5|111317.5|111363.7|111313.7|7
1733978740000|2024-12-12 04:45:40|111367.4|111317.4|111365|111315|111369.7|111319.7|111363.7|111313.7|13
1733978750000|2024-12-12 04:45:50|111364.7|111314.7|111359.3|111309.3|111364.7|111314.7|111358.1|111308.1|14
1733978760000|2024-12-12 04:46:00|111357.4|111307.4|111368.4|111318.4|111370.6|111320.6|111357.4|111307.4|20
1733978770000|2024-12-12 04:46:10|111368|111318|111369|111319|111371.1|111321.1|111367.5|111317.5|9
1733978780000|2024-12-12 04:46:20|111369.1|111319.1|111366.6|111316.6|111369.1|111319.1|111363.4|111313.4|19
1733978790000|2024-12-12 04:46:30|111364.7|111314.7|111357.1|111307.1|111366.5|111316.5|111348.6|111298.6|18
1733978800000|2024-12-12 04:46:40|111357|111307|111363.3|111313.3|111363.3|111313.3|111355.3|111305.3|12
1733978810000|2024-12-12 04:46:50|111361.5|111311.5|111365.4|111315.4|111368.9|111318.9|111361.1|111311.1|13
1733978820000|2024-12-12 04:47:00|111360.8|111310.8|111367.6|111317.6|111369.6|111319.6|111360.8|111310.8|20
1733978830000|2024-12-12 04:47:10|111368.1|111318.1|111367.9|111317.9|111368.1|111318.1|111367.9|111317.9|2
1733978840000|2024-12-12 04:47:20|111367.8|111317.8|111364.9|111314.9|111373.6|111323.6|111364.3|111314.3|24
1733978850000|2024-12-12 04:47:30|111364|111314|111366.9|111316.9|111368.8|111318.8|111362.7|111312.7|19
1733978860000|2024-12-12 04:47:40|111367.5|111317.5|111365.9|111315.9|111370.2|111320.2|111364.5|111314.5|13
1733978870000|2024-12-12 04:47:50|111368.4|111318.4|111362.1|111312.1|111368.4|111318.4|111360.6|111310.6|19
1733978880000|2024-12-12 04:48:00|111360.5|111310.5|111365.6|111315.6|111371.3|111321.3|111360.5|111310.5|20
1733978890000|2024-12-12 04:48:10|111365.7|111315.7|111365.7|111315.7|111365.7|111315.7|111365.7|111315.7|1
1733978900000|2024-12-12 04:48:20|111362.6|111312.6|111369.3|111319.3|111369.3|111319.3|111362.6|111312.6|5
1733978910000|2024-12-12 04:48:30|111368.7|111318.7|111368.7|111318.7|111369.3|111319.3|111368.7|111318.7|5
1733978920000|2024-12-12 04:48:40|111369.3|111319.3|111368.3|111318.3|111369.3|111319.3|111366|111316|8
1733978930000|2024-12-12 04:48:50|111369.8|111319.8|111367.3|111317.3|111369.8|111319.8|111366.1|111316.1|8
1733978950000|2024-12-12 04:49:10|111365.7|111315.7|111369.4|111319.4|111369.4|111319.4|111365.7|111315.7|10
1733978960000|2024-12-12 04:49:20|111368.9|111318.9|111365.6|111315.6|111370.1|111320.1|111362.5|111312.5|10
1733978970000|2024-12-12 04:49:30|111365.9|111315.9|111365.9|111315.9|111365.9|111315.9|111365.6|111315.6|4
1733978980000|2024-12-12 04:49:40|111364.7|111314.7|111380|111330|111382.3|111332.3|111364.7|111314.7|18
1733978990000|2024-12-12 04:49:50|111378.3|111328.3|111380.4|111330.4|111382.5|111332.5|111378.3|111328.3|19
1733979000000|2024-12-12 04:50:00|111378.6|111328.6|111375.6|111325.6|111379.6|111329.6|111375.6|111325.6|8
1733979010000|2024-12-12 04:50:10|111377.2|111327.2|111378.7|111328.7|111380|111330|111374.5|111324.5|14
1733979020000|2024-12-12 04:50:20|111380.2|111330.2|111376.2|111326.2|111380.2|111330.2|111375.1|111325.1|32
1733979030000|2024-12-12 04:50:30|111378.2|111328.2|111378|111328|111380.2|111330.2|111375.7|111325.7|36
1733979040000|2024-12-12 04:50:40|111378.2|111328.2|111377.4|111327.4|111378.2|111328.2|111375.6|111325.6|6
1733979050000|2024-12-12 04:50:50|111377.3|111327.3|111377.4|111327.4|111377.4|111327.4|111377.3|111327.3|2
1733979060000|2024-12-12 04:51:00|111380.3|111330.3|111378.1|111328.1|111380.3|111330.3|111375.5|111325.5|5
1733979070000|2024-12-12 04:51:10|111376.8|111326.8|111378.1|111328.1|111378.1|111328.1|111375.1|111325.1|5
1733979080000|2024-12-12 04:51:20|111376.3|111326.3|111374.3|111324.3|111380.9|111330.9|111374.2|111324.2|22
1733979090000|2024-12-12 04:51:30|111377.1|111327.1|111376.5|111326.5|111378.6|111328.6|111373.6|111323.6|9
1733979100000|2024-12-12 04:51:40|111375.1|111325.1|111376.7|111326.7|111376.7|111326.7|111370.8|111320.8|11
1733979110000|2024-12-12 04:51:50|111378.6|111328.6|111375.3|111325.3|111379.6|111329.6|111373.2|111323.2|22
1733979120000|2024-12-12 04:52:00|111375.2|111325.2|111366.4|111316.4|111377.9|111327.9|111366.2|111316.2|17
1733979130000|2024-12-12 04:52:10|111366.9|111316.9|111367.6|111317.6|111368.7|111318.7|111365.9|111315.9|6
1733979140000|2024-12-12 04:52:20|111368.6|111318.6|111365.6|111315.6|111368.6|111318.6|111365.6|111315.6|8
1733979150000|2024-12-12 04:52:30|111366|111316|111366.2|111316.2|111367.7|111317.7|111364.8|111314.8|8
1733979160000|2024-12-12 04:52:40|111367.2|111317.2|111366.1|111316.1|111368.3|111318.3|111365.1|111315.1|5
1733979170000|2024-12-12 04:52:50|111366.6|111316.6|111368.4|111318.4|111371|111321|111366.6|111316.6|6
1733979180000|2024-12-12 04:53:00|111368.2|111318.2|111366.1|111316.1|111368.2|111318.2|111361.3|111311.3|11
1733979190000|2024-12-12 04:53:10|111365.9|111315.9|111361.3|111311.3|111366.2|111316.2|111357.6|111307.6|15
1733979200000|2024-12-12 04:53:20|111362.8|111312.8|111375.8|111325.8|111380.3|111330.3|111362.8|111312.8|25
1733979210000|2024-12-12 04:53:30|111376.3|111326.3|111374.1|111324.1|111376.3|111326.3|111374.1|111324.1|4
1733979220000|2024-12-12 04:53:40|111374.4|111324.4|111376.1|111326.1|111378|111328|111374.1|111324.1|6
1733979230000|2024-12-12 04:53:50|111376.4|111326.4|111376.6|111326.6|111376.6|111326.6|111376.4|111326.4|2
1733979240000|2024-12-12 04:54:00|111374.7|111324.7|111376.7|111326.7|111379.5|111329.5|111374.7|111324.7|12
1733979250000|2024-12-12 04:54:10|111376.9|111326.9|111380|111330|111381.1|111331.1|111376.5|111326.5|27
1733979260000|2024-12-12 04:54:20|111379.5|111329.5|111379.3|111329.3|111382.2|111332.2|111377.7|111327.7|29
1733979270000|2024-12-12 04:54:30|111379.6|111329.6|111383.4|111333.4|111386.9|111336.9|111378.1|111328.1|27
1733979280000|2024-12-12 04:54:40|111381.8|111331.8|111382.3|111332.3|111386|111336|111381.2|111331.2|35
1733979290000|2024-12-12 04:54:50|111380.3|111330.3|111373.8|111323.8|111385.4|111335.4|111373.8|111323.8|18
1733979300000|2024-12-12 04:55:00|111374.8|111324.8|111370.6|111320.6|111375.7|111325.7|111362.6|111312.6|25
1733979310000|2024-12-12 04:55:10|111370.7|111320.7|111368|111318|111370.8|111320.8|111363.9|111313.9|19
1733979320000|2024-12-12 04:55:20|111369.4|111319.4|111366.3|111316.3|111370.7|111320.7|111366.3|111316.3|10
1733979330000|2024-12-12 04:55:30|111370|111320|111370.2|111320.2|111373.4|111323.4|111368.3|111318.3|12
1733979340000|2024-12-12 04:55:40|111370.4|111320.4|111370.3|111320.3|111370.4|111320.4|111370.3|111320.3|2
1733979350000|2024-12-12 04:55:50|111370.5|111320.5|111371.5|111321.5|111373.8|111323.8|111370.5|111320.5|13
1733979360000|2024-12-12 04:56:00|111369.1|111319.1|111349.4|111299.4|111369.1|111319.1|111347.3|111297.3|31
1733979370000|2024-12-12 04:56:10|111350.6|111300.6|111342.9|111292.9|111350.6|111300.6|111340.7|111290.7|31
1733979380000|2024-12-12 04:56:20|111343.6|111293.6|111342.3|111292.3|111346.9|111296.9|111339.9|111289.9|18
1733979390000|2024-12-12 04:56:30|111342.2|111292.2|111342.2|111292.2|111342.8|111292.8|111340.9|111290.9|5
1733979400000|2024-12-12 04:56:40|111343.8|111293.8|111343|111293|111348|111298|111341.9|111291.9|17
1733979410000|2024-12-12 04:56:50|111344.5|111294.5|111344.9|111294.9|111348.6|111298.6|111340.7|111290.7|32
1733979420000|2024-12-12 04:57:00|111346.3|111296.3|111345.2|111295.2|111349.1|111299.1|111340.5|111290.5|45
1733979430000|2024-12-12 04:57:10|111345.1|111295.1|111346|111296|111349.5|111299.5|111338.1|111288.1|32
1733979440000|2024-12-12 04:57:20|111343.8|111293.8|111346.1|111296.1|111346.9|111296.9|111343.8|111293.8|11
1733979450000|2024-12-12 04:57:30|111348.1|111298.1|111348.7|111298.7|111348.7|111298.7|111343.5|111293.5|36
1733979460000|2024-12-12 04:57:40|111345.6|111295.6|111344.1|111294.1|111348|111298|111343.1|111293.1|47
1733979470000|2024-12-12 04:57:50|111347.2|111297.2|111347.6|111297.6|111350.9|111300.9|111343.4|111293.4|43
1733979480000|2024-12-12 04:58:00|111346.4|111296.4|111345.3|111295.3|111349.9|111299.9|111343.3|111293.3|34
1733979490000|2024-12-12 04:58:10|111343.4|111293.4|111342.9|111292.9|111348.1|111298.1|111340.7|111290.7|31
1733979500000|2024-12-12 04:58:20|111340.8|111290.8|111341.6|111291.6|111346.2|111296.2|111339.9|111289.9|43
1733979510000|2024-12-12 04:58:30|111343|111293|111323.5|111273.5|111343.4|111293.4|111322.7|111272.7|27
1733979520000|2024-12-12 04:58:40|111328.1|111278.1|111320.8|111270.8|111328.1|111278.1|111320.6|111270.6|16
1733979530000|2024-12-12 04:58:50|111322.8|111272.8|111320.6|111270.6|111322.9|111272.9|111316.9|111266.9|23
1733979540000|2024-12-12 04:59:00|111321.5|111271.5|111318.7|111268.7|111324|111274|111316.7|111266.7|26
1733979550000|2024-12-12 04:59:10|111320.8|111270.8|111325.7|111275.7|111327.4|111277.4|111317.3|111267.3|28
1733979560000|2024-12-12 04:59:20|111325.3|111275.3|111321.9|111271.9|111327.1|111277.1|111321.9|111271.9|11
1733979570000|2024-12-12 04:59:30|111324.9|111274.9|111324.2|111274.2|111326.5|111276.5|111319|111269|24
1733979580000|2024-12-12 04:59:40|111324.3|111274.3|111324.2|111274.2|111324.3|111274.3|111324.2|111274.2|2
1733979590000|2024-12-12 04:59:50|111319.6|111269.6|111314.6|111264.6|111326.8|111276.8|111314.6|111264.6|15
1733979600000|2024-12-12 05:00:00|111305.3|111255.3|111312.4|111262.4|111315.7|111265.7|111305.3|111255.3|44
1733979610000|2024-12-12 05:00:10|111309.4|111259.4|111317.8|111267.8|111324.1|111274.1|111309.4|111259.4|57
1733979620000|2024-12-12 05:00:20|111318.3|111268.3|111316.8|111266.8|111321.2|111271.2|111314.7|111264.7|36
1733979630000|2024-12-12 05:00:30|111313.9|111263.9|111309.9|111259.9|111320|111270|111309.9|111259.9|28
1733979640000|2024-12-12 05:00:40|111313.8|111263.8|111317.1|111267.1|111322.5|111272.5|111313.2|111263.2|41
1733979650000|2024-12-12 05:00:50|111316.8|111266.8|111312.6|111262.6|111318.1|111268.1|111307.7|111257.7|27
1733979660000|2024-12-12 05:01:00|111314.2|111264.2|111304.3|111254.3|111314.2|111264.2|111301.9|111251.9|35
1733979670000|2024-12-12 05:01:10|111307.4|111257.4|111299.6|111249.6|111308.8|111258.8|111298.9|111248.9|31
1733979680000|2024-12-12 05:01:20|111302.6|111252.6|111306|111256|111311.2|111261.2|111300.1|111250.1|44
1733979690000|2024-12-12 05:01:30|111305.8|111255.8|111307.4|111257.4|111308.7|111258.7|111305.2|111255.2|16
1733979700000|2024-12-12 05:01:40|111305.7|111255.7|111303.7|111253.7|111310.3|111260.3|111303.7|111253.7|19
1733979710000|2024-12-12 05:01:50|111304.3|111254.3|111296.8|111246.8|111315.5|111265.5|111296.8|111246.8|39
1733979720000|2024-12-12 05:02:00|111296.6|111246.6|111296.6|111246.6|111306.1|111256.1|111292.5|111242.5|53
1733979730000|2024-12-12 05:02:10|111299.7|111249.7|111297.9|111247.9|111300.6|111250.6|111294.6|111244.6|52
1733979740000|2024-12-12 05:02:20|111299.1|111249.1|111295.7|111245.7|111299.1|111249.1|111289.8|111239.8|30
1733979750000|2024-12-12 05:02:30|111297.7|111247.7|111296.9|111246.9|111299.5|111249.5|111294.7|111244.7|15
1733979760000|2024-12-12 05:02:40|111296.8|111246.8|111307.8|111257.8|111307.8|111257.8|111292.4|111242.4|24
1733979770000|2024-12-12 05:02:50|111308.2|111258.2|111310.2|111260.2|111311.1|111261.1|111303.4|111253.4|46
1733979780000|2024-12-12 05:03:00|111308|111258|111305.7|111255.7|111313.4|111263.4|111305.2|111255.2|25
1733979790000|2024-12-12 05:03:10|111305.8|111255.8|111306.8|111256.8|111308.6|111258.6|111305.8|111255.8|4
1733979800000|2024-12-12 05:03:20|111308.5|111258.5|111307.3|111257.3|111309.8|111259.8|111305.6|111255.6|12
1733979810000|2024-12-12 05:03:30|111309.6|111259.6|111312.7|111262.7|111316.4|111266.4|111305.8|111255.8|40
1733979820000|2024-12-12 05:03:40|111311|111261|111316.2|111266.2|111318.4|111268.4|111310.6|111260.6|17
1733979830000|2024-12-12 05:03:50|111316.6|111266.6|111311.9|111261.9|111318.8|111268.8|111304.9|111254.9|24
1733979840000|2024-12-12 05:04:00|111314|111264|111313.4|111263.4|111316.6|111266.6|111309.3|111259.3|22
1733979850000|2024-12-12 05:04:10|111314|111264|111320|111270|111324.7|111274.7|111314|111264|33
1733979860000|2024-12-12 05:04:20|111323.1|111273.1|111321.3|111271.3|111323.5|111273.5|111317.9|111267.9|23
1733979870000|2024-12-12 05:04:30|111318.5|111268.5|111323.3|111273.3|111327.6|111277.6|111318.5|111268.5|38
1733979880000|2024-12-12 05:04:40|111324.5|111274.5|111325.8|111275.8|111327.4|111277.4|111322.8|111272.8|10
1733979890000|2024-12-12 05:04:50|111326.3|111276.3|111326.4|111276.4|111331.7|111281.7|111325.1|111275.1|23
1733979900000|2024-12-12 05:05:00|111326.5|111276.5|111326.4|111276.4|111326.5|111276.5|111326.4|111276.4|2
1733979910000|2024-12-12 05:05:10|111326.3|111276.3|111328.6|111278.6|111333.7|111283.7|111326.1|111276.1|19
1733979920000|2024-12-12 05:05:20|111329.4|111279.4|111335.2|111285.2|111335.4|111285.4|111327.3|111277.3|26
1733979930000|2024-12-12 05:05:30|111335.7|111285.7|111336.3|111286.3|111344.5|111294.5|111331.4|111281.4|40
1733979940000|2024-12-12 05:05:40|111333.3|111283.3|111329.3|111279.3|111340.3|111290.3|111327.9|111277.9|27
1733979950000|2024-12-12 05:05:50|111328.1|111278.1|111323.5|111273.5|111328.2|111278.2|111321.2|111271.2|11
1733979960000|2024-12-12 05:06:00|111325.6|111275.6|111326.4|111276.4|111328.7|111278.7|111325.6|111275.6|4
1733979970000|2024-12-12 05:06:10|111326.3|111276.3|111324.8|111274.8|111327.1|111277.1|111323|111273|11
1733979980000|2024-12-12 05:06:20|111324.7|111274.7|111319.9|111269.9|111327|111277|111319.9|111269.9|20
1733979990000|2024-12-12 05:06:30|111319.4|111269.4|111316.7|111266.7|111319.4|111269.4|111316.7|111266.7|6
1733980000000|2024-12-12 05:06:40|111316.9|111266.9|111322.1|111272.1|111326.7|111276.7|111316.9|111266.9|12
1733980010000|2024-12-12 05:06:50|111322.3|111272.3|111334.7|111284.7|111334.7|111284.7|111322.1|111272.1|25
1733980020000|2024-12-12 05:07:00|111334.5|111284.5|111333|111283|111341.1|111291.1|111333|111283|22
1733980030000|2024-12-12 05:07:10|111332|111282|111340.9|111290.9|111341.5|111291.5|111329.4|111279.4|22
1733980040000|2024-12-12 05:07:20|111339.4|111289.4|111337.2|111287.2|111340|111290|111334.6|111284.6|20
1733980050000|2024-12-12 05:07:30|111337.4|111287.4|111346.1|111296.1|111346.7|111296.7|111337.4|111287.4|13
1733980060000|2024-12-12 05:07:40|111346.9|111296.9|111344.9|111294.9|111346.9|111296.9|111344.4|111294.4|10
1733980070000|2024-12-12 05:07:50|111346.2|111296.2|111351.7|111301.7|111351.7|111301.7|111346.1|111296.1|22
1733980080000|2024-12-12 05:08:00|111350.7|111300.7|111354.1|111304.1|111356.3|111306.3|111348.9|111298.9|41
1733980090000|2024-12-12 05:08:10|111355.7|111305.7|111349.1|111299.1|111355.7|111305.7|111346.9|111296.9|22
1733980100000|2024-12-12 05:08:20|111351.5|111301.5|111341.5|111291.5|111354.4|111304.4|111339.3|111289.3|20
1733980110000|2024-12-12 05:08:30|111346.3|111296.3|111345.8|111295.8|111346.8|111296.8|111345.8|111295.8|6
1733980120000|2024-12-12 05:08:40|111345.9|111295.9|111351.6|111301.6|111353.4|111303.4|111345.5|111295.5|40
1733980130000|2024-12-12 05:08:50|111353.5|111303.5|111349.5|111299.5|111353.6|111303.6|111349.1|111299.1|39
1733980140000|2024-12-12 05:09:00|111349.4|111299.4|111350.6|111300.6|111352.2|111302.2|111348.4|111298.4|16
1733980150000|2024-12-12 05:09:10|111347.7|111297.7|111352.1|111302.1|111353|111303|111346.2|111296.2|15
1733980160000|2024-12-12 05:09:20|111353.7|111303.7|111350.5|111300.5|111353.7|111303.7|111347.7|111297.7|19
1733980170000|2024-12-12 05:09:30|111350.7|111300.7|111350.2|111300.2|111353.9|111303.9|111348.5|111298.5|32
1733980180000|2024-12-12 05:09:40|111351.1|111301.1|111340.9|111290.9|111351.3|111301.3|111338.5|111288.5|20
1733980190000|2024-12-12 05:09:50|111340.8|111290.8|111338.9|111288.9|111342.1|111292.1|111335.5|111285.5|18
1733980200000|2024-12-12 05:10:00|111337.1|111287.1|111331.8|111281.8|111339.7|111289.7|111329.9|111279.9|34
1733980210000|2024-12-12 05:10:10|111331.3|111281.3|111330.4|111280.4|111335|111285|111327|111277|24
1733980220000|2024-12-12 05:10:20|111332|111282|111328.5|111278.5|111334.5|111284.5|111327.8|111277.8|24
1733980230000|2024-12-12 05:10:30|111327.7|111277.7|111330.5|111280.5|111335.4|111285.4|111323.3|111273.3|44
1733980240000|2024-12-12 05:10:40|111330.7|111280.7|111335.1|111285.1|111338.3|111288.3|111328.8|111278.8|45
1733980250000|2024-12-12 05:10:50|111337.1|111287.1|111324.8|111274.8|111337.1|111287.1|111323.8|111273.8|40
1733980260000|2024-12-12 05:11:00|111327.6|111277.6|111328.1|111278.1|111331.1|111281.1|111324.5|111274.5|23
1733980270000|2024-12-12 05:11:10|111325.4|111275.4|111325.7|111275.7|111328.7|111278.7|111321.6|111271.6|45
1733980280000|2024-12-12 05:11:20|111327.7|111277.7|111325.8|111275.8|111329.2|111279.2|111324.2|111274.2|24
1733980290000|2024-12-12 05:11:30|111326.6|111276.6|111334.5|111284.5|111338.7|111288.7|111326.6|111276.6|39
1733980300000|2024-12-12 05:11:40|111336.1|111286.1|111336.4|111286.4|111336.4|111286.4|111336.1|111286.1|2
1733980310000|2024-12-12 05:11:50|111333.9|111283.9|111343.7|111293.7|111344.5|111294.5|111333.9|111283.9|12
1733980320000|2024-12-12 05:12:00|111341.5|111291.5|111326.9|111276.9|111342.1|111292.1|111319.3|111269.3|19
1733980330000|2024-12-12 05:12:10|111327|111277|111327.4|111277.4|111329|111279|111326.8|111276.8|8
1733980340000|2024-12-12 05:12:20|111329.1|111279.1|111328.2|111278.2|111329.1|111279.1|111327.9|111277.9|9
1733980350000|2024-12-12 05:12:30|111325.5|111275.5|111326.4|111276.4|111331.5|111281.5|111321.9|111271.9|14
1733980360000|2024-12-12 05:12:40|111327.6|111277.6|111326.4|111276.4|111329.6|111279.6|111324|111274|14
1733980370000|2024-12-12 05:12:50|111324.3|111274.3|111320.7|111270.7|111326.5|111276.5|111318.3|111268.3|13
1733980380000|2024-12-12 05:13:00|111321.3|111271.3|111317.8|111267.8|111325.4|111275.4|111316.5|111266.5|25
1733980390000|2024-12-12 05:13:10|111319.2|111269.2|111325|111275|111326.2|111276.2|111319.2|111269.2|16
1733980400000|2024-12-12 05:13:20|111320.9|111270.9|111322.9|111272.9|111325.2|111275.2|111320.9|111270.9|6
1733980410000|2024-12-12 05:13:30|111322.8|111272.8|111322.3|111272.3|111322.9|111272.9|111321.7|111271.7|4
1733980420000|2024-12-12 05:13:40|111322.1|111272.1|111320.5|111270.5|111323.5|111273.5|111317.2|111267.2|20
1733980430000|2024-12-12 05:13:50|111322.3|111272.3|111324.9|111274.9|111329.6|111279.6|111322.3|111272.3|14
1733980440000|2024-12-12 05:14:00|111327.2|111277.2|111324|111274|111328.5|111278.5|111321.7|111271.7|18
1733980450000|2024-12-12 05:14:10|111322.5|111272.5|111325.4|111275.4|111327.4|111277.4|111321.9|111271.9|9
1733980460000|2024-12-12 05:14:20|111322.6|111272.6|111331.7|111281.7|111332.3|111282.3|111322.6|111272.6|30
1733980470000|2024-12-12 05:14:30|111327.1|111277.1|111325.8|111275.8|111330.7|111280.7|111323.8|111273.8|20
1733980480000|2024-12-12 05:14:40|111325.9|111275.9|111326.9|111276.9|111328.5|111278.5|111325.9|111275.9|3
1733980490000|2024-12-12 05:14:50|111327.5|111277.5|111327.5|111277.5|111327.5|111277.5|111327.5|111277.5|1
1733980500000|2024-12-12 05:15:00|111324.8|111274.8|111326.6|111276.6|111328|111278|111324.4|111274.4|8
1733980510000|2024-12-12 05:15:10|111325.1|111275.1|111326.9|111276.9|111333.7|111283.7|111325.1|111275.1|22
1733980520000|2024-12-12 05:15:20|111326.8|111276.8|111328.2|111278.2|111330.1|111280.1|111324.8|111274.8|8
1733980530000|2024-12-12 05:15:30|111328.3|111278.3|111331.5|111281.5|111331.8|111281.8|111328.3|111278.3|13
1733980540000|2024-12-12 05:15:40|111331.7|111281.7|111326.7|111276.7|111331.7|111281.7|111322.6|111272.6|6
1733980550000|2024-12-12 05:15:50|111326|111276|111330.4|111280.4|111334.8|111284.8|111325.6|111275.6|6
1733980560000|2024-12-12 05:16:00|111326.9|111276.9|111331|111281|111331.5|111281.5|111326.9|111276.9|11
1733980570000|2024-12-12 05:16:10|111330.8|111280.8|111331.7|111281.7|111331.7|111281.7|111330.8|111280.8|4
1733980580000|2024-12-12 05:16:20|111331.8|111281.8|111325.9|111275.9|111331.8|111281.8|111322.1|111272.1|15
1733980590000|2024-12-12 05:16:30|111324.9|111274.9|111325.3|111275.3|111325.3|111275.3|111324.6|111274.6|4
1733980600000|2024-12-12 05:16:40|111326.9|111276.9|111323.9|111273.9|111326.9|111276.9|111321.6|111271.6|6
1733980610000|2024-12-12 05:16:50|111325.7|111275.7|111321|111271|111327|111277|111320|111270|21
1733980620000|2024-12-12 05:17:00|111319.2|111269.2|111323.6|111273.6|111327|111277|111319.2|111269.2|33
1733980630000|2024-12-12 05:17:10|111325.3|111275.3|111324|111274|111327|111277|111324|111274|12
1733980640000|2024-12-12 05:17:20|111325.5|111275.5|111322.3|111272.3|111328|111278|111322.3|111272.3|9
1733980650000|2024-12-12 05:17:30|111321.8|111271.8|111322.4|111272.4|111324|111274|111320.9|111270.9|5
1733980660000|2024-12-12 05:17:40|111323.9|111273.9|111326.3|111276.3|111326.3|111276.3|111323.9|111273.9|7
1733980670000|2024-12-12 05:17:50|111325.8|111275.8|111324.2|111274.2|111325.8|111275.8|111322.2|111272.2|5
1733980680000|2024-12-12 05:18:00|111325|111275|111322.4|111272.4|111325|111275|111317.1|111267.1|14
1733980690000|2024-12-12 05:18:10|111323.1|111273.1|111317.9|111267.9|111323.7|111273.7|111315.2|111265.2|28
1733980700000|2024-12-12 05:18:20|111318|111268|111317.2|111267.2|111319.6|111269.6|111316.9|111266.9|6
1733980710000|2024-12-12 05:18:30|111316.8|111266.8|111311.8|111261.8|111316.8|111266.8|111308.5|111258.5|11
1733980720000|2024-12-12 05:18:40|111313.3|111263.3|111313|111263|111313.3|111263.3|111313|111263|2
1733980730000|2024-12-12 05:18:50|111315.1|111265.1|111312|111262|111316.2|111266.2|111311.3|111261.3|10
1733980740000|2024-12-12 05:19:00|111310.5|111260.5|111314|111264|111316.9|111266.9|111308.6|111258.6|24
1733980750000|2024-12-12 05:19:10|111316|111266|111314|111264|111319.1|111269.1|111312.4|111262.4|21
1733980760000|2024-12-12 05:19:20|111311.9|111261.9|111313.6|111263.6|111318.6|111268.6|111311.6|111261.6|23
1733980770000|2024-12-12 05:19:30|111312.2|111262.2|111310.7|111260.7|111315.3|111265.3|111310.7|111260.7|5
1733980780000|2024-12-12 05:19:40|111312.2|111262.2|111314.8|111264.8|111317.1|111267.1|111309.8|111259.8|15
1733980790000|2024-12-12 05:19:50|111313.7|111263.7|111314.5|111264.5|111317.7|111267.7|111310.3|111260.3|18
1733980800000|2024-12-12 05:20:00|111313.1|111263.1|111309.4|111259.4|111318.8|111268.8|111308|111258|23
1733980810000|2024-12-12 05:20:10|111309.6|111259.6|111309.8|111259.8|111309.8|111259.8|111309.6|111259.6|2
1733980820000|2024-12-12 05:20:20|111307.6|111257.6|111309|111259|111313.9|111263.9|111306.1|111256.1|28
1733980830000|2024-12-12 05:20:30|111310.3|111260.3|111313.1|111263.1|111316.2|111266.2|111309.3|111259.3|30
1733980840000|2024-12-12 05:20:40|111312.9|111262.9|111314.7|111264.7|111314.7|111264.7|111309.7|111259.7|15
1733980850000|2024-12-12 05:20:50|111316.3|111266.3|111320.8|111270.8|111320.8|111270.8|111313.5|111263.5|24
1733980860000|2024-12-12 05:21:00|111319.4|111269.4|111326.8|111276.8|111330.2|111280.2|111317.8|111267.8|36
1733980870000|2024-12-12 05:21:10|111326.6|111276.6|111326.4|111276.4|111326.6|111276.6|111326.4|111276.4|3
1733980880000|2024-12-12 05:21:20|111326.8|111276.8|111326.2|111276.2|111326.8|111276.8|111326.2|111276.2|2
1733980890000|2024-12-12 05:21:30|111325.8|111275.8|111323.3|111273.3|111325.8|111275.8|111323.3|111273.3|4
1733980900000|2024-12-12 05:21:40|111323.2|111273.2|111325.5|111275.5|111325.6|111275.6|111323.2|111273.2|6
1733980910000|2024-12-12 05:21:50|111325.6|111275.6|111325.6|111275.6|111325.6|111275.6|111325.6|111275.6|1
1733980920000|2024-12-12 05:22:00|111323.9|111273.9|111323|111273|111323.9|111273.9|111320.5|111270.5|12
1733980930000|2024-12-12 05:22:10|111323.1|111273.1|111323.1|111273.1|111323.1|111273.1|111323.1|111273.1|1
1733980940000|2024-12-12 05:22:20|111323.6|111273.6|111323.6|111273.6|111323.6|111273.6|111323.1|111273.1|3
1733980950000|2024-12-12 05:22:30|111323.8|111273.8|111325.2|111275.2|111325.2|111275.2|111322.1|111272.1|8
1733980960000|2024-12-12 05:22:40|111324.4|111274.4|111327|111277|111327|111277|111324.4|111274.4|8
1733980970000|2024-12-12 05:22:50|111326.9|111276.9|111336.5|111286.5|111337.2|111287.2|111326.3|111276.3|14
1733980980000|2024-12-12 05:23:00|111335.8|111285.8|111337.9|111287.9|111340.5|111290.5|111334|111284|12
1733980990000|2024-12-12 05:23:10|111338.8|111288.8|111337|111287|111338.8|111288.8|111336.1|111286.1|7
1733981000000|2024-12-12 05:23:20|111337.5|111287.5|111336.4|111286.4|111337.5|111287.5|111334.3|111284.3|7
1733981010000|2024-12-12 05:23:30|111336.1|111286.1|111336.7|111286.7|111337.6|111287.6|111336.1|111286.1|6
1733981020000|2024-12-12 05:23:40|111336.6|111286.6|111337.2|111287.2|111337.2|111287.2|111336.6|111286.6|4
1733981030000|2024-12-12 05:23:50|111337.6|111287.6|111342.9|111292.9|111342.9|111292.9|111335.9|111285.9|6
1733981040000|2024-12-12 05:24:00|111344.4|111294.4|111334.5|111284.5|111344.4|111294.4|111331.2|111281.2|8
1733981050000|2024-12-12 05:24:10|111334|111284|111334.6|111284.6|111339|111289|111333.6|111283.6|9
1733981060000|2024-12-12 05:24:20|111334.5|111284.5|111336.1|111286.1|111336.1|111286.1|111333.5|111283.5|6
1733981070000|2024-12-12 05:24:30|111337.5|111287.5|111329.6|111279.6|111337.5|111287.5|111329.6|111279.6|13
1733981080000|2024-12-12 05:24:40|111327|111277|111326.6|111276.6|111330.3|111280.3|111326.6|111276.6|5
1733981090000|2024-12-12 05:24:50|111330.3|111280.3|111326.5|111276.5|111330.3|111280.3|111326.5|111276.5|5
1733981100000|2024-12-12 05:25:00|111326.6|111276.6|111324.5|111274.5|111326.6|111276.6|111323.7|111273.7|8
1733981110000|2024-12-12 05:25:10|111326|111276|111325|111275|111326.9|111276.9|111323.9|111273.9|9
1733981130000|2024-12-12 05:25:30|111323.5|111273.5|111321.9|111271.9|111323.5|111273.5|111321.7|111271.7|5
1733981140000|2024-12-12 05:25:40|111320.3|111270.3|111319|111269|111320.9|111270.9|111318.3|111268.3|10
1733981150000|2024-12-12 05:25:50|111319.3|111269.3|111320.6|111270.6|111321.1|111271.1|111319.3|111269.3|8
1733981170000|2024-12-12 05:26:10|111321.3|111271.3|111323.8|111273.8|111326|111276|111321.3|111271.3|6
1733981180000|2024-12-12 05:26:20|111323.6|111273.6|111324.9|111274.9|111326.1|111276.1|111322.8|111272.8|9
1733981190000|2024-12-12 05:26:30|111325.5|111275.5|111324.3|111274.3|111326|111276|111323.8|111273.8|7
1733981210000|2024-12-12 05:26:50|111323.9|111273.9|111320.1|111270.1|111323.9|111273.9|111320.1|111270.1|4
1733981220000|2024-12-12 05:27:00|111320.5|111270.5|111320.1|111270.1|111320.6|111270.6|111319.7|111269.7|5
1733981230000|2024-12-12 05:27:10|111320.2|111270.2|111319.8|111269.8|111320.2|111270.2|111319.8|111269.8|3
1733981240000|2024-12-12 05:27:20|111320.5|111270.5|111321.5|111271.5|111321.5|111271.5|111320.5|111270.5|2
1733981250000|2024-12-12 05:27:30|111321.4|111271.4|111320.4|111270.4|111321.4|111271.4|111316.6|111266.6|3
1733981260000|2024-12-12 05:27:40|111320.6|111270.6|111321.5|111271.5|111321.5|111271.5|111320.6|111270.6|3
1733981270000|2024-12-12 05:27:50|111320.8|111270.8|111320.8|111270.8|111320.8|111270.8|111320.8|111270.8|1
1733981280000|2024-12-12 05:28:00|111320.7|111270.7|111320.7|111270.7|111320.7|111270.7|111320.7|111270.7|1
1733981290000|2024-12-12 05:28:10|111320.5|111270.5|111320.3|111270.3|111320.5|111270.5|111320.3|111270.3|2
1733981300000|2024-12-12 05:28:20|111320.9|111270.9|111321.7|111271.7|111324.3|111274.3|111320.9|111270.9|6
1733981310000|2024-12-12 05:28:30|111322.6|111272.6|111324|111274|111324.5|111274.5|111322.4|111272.4|7
1733981320000|2024-12-12 05:28:40|111322.1|111272.1|111320.7|111270.7|111322.1|111272.1|111319.6|111269.6|8
1733981330000|2024-12-12 05:28:50|111320.8|111270.8|111320.6|111270.6|111320.9|111270.9|111320.6|111270.6|4
1733981340000|2024-12-12 05:29:00|111318.1|111268.1|111320.7|111270.7|111320.7|111270.7|111318.1|111268.1|3
1733981350000|2024-12-12 05:29:10|111321.3|111271.3|111321.5|111271.5|111321.6|111271.6|111321.3|111271.3|4
1733981360000|2024-12-12 05:29:20|111321.4|111271.4|111325.6|111275.6|111325.6|111275.6|111321.3|111271.3|6
1733981370000|2024-12-12 05:29:30|111324.9|111274.9|111320|111270|111324.9|111274.9|111319.5|111269.5|11
1733981400000|2024-12-12 05:30:00|111319.9|111269.9|111324.1|111274.1|111328.4|111278.4|111316.2|111266.2|22
1733981410000|2024-12-12 05:30:10|111323.6|111273.6|111321.5|111271.5|111325.6|111275.6|111321.5|111271.5|14
1733981420000|2024-12-12 05:30:20|111323.9|111273.9|111321.3|111271.3|111323.9|111273.9|111319.8|111269.8|7
1733981430000|2024-12-12 05:30:30|111322.2|111272.2|111321.9|111271.9|111323.1|111273.1|111320.3|111270.3|8
1733981440000|2024-12-12 05:30:40|111323.2|111273.2|111320.8|111270.8|111323.2|111273.2|111317.5|111267.5|9
1733981450000|2024-12-12 05:30:50|111322.4|111272.4|111325|111275|111326|111276|111322.4|111272.4|5
1733981460000|2024-12-12 05:31:00|111323.3|111273.3|111324.1|111274.1|111324.5|111274.5|111320.4|111270.4|10
1733981470000|2024-12-12 05:31:10|111324.6|111274.6|111325.5|111275.5|111325.5|111275.5|111324.6|111274.6|7
1733981480000|2024-12-12 05:31:20|111323.3|111273.3|111317.8|111267.8|111325.1|111275.1|111317.5|111267.5|13
1733981490000|2024-12-12 05:31:30|111314.8|111264.8|111316.9|111266.9|111318.3|111268.3|111313.9|111263.9|21
1733981500000|2024-12-12 05:31:40|111318.7|111268.7|111318.2|111268.2|111320.5|111270.5|111317.2|111267.2|10
1733981510000|2024-12-12 05:31:50|111320.4|111270.4|111332.5|111282.5|111332.8|111282.8|111318|111268|20
1733981520000|2024-12-12 05:32:00|111334.7|111284.7|111352.5|111302.5|111352.5|111302.5|111333.2|111283.2|32
1733981530000|2024-12-12 05:32:10|111352.2|111302.2|111347.1|111297.1|111358.7|111308.7|111347.1|111297.1|43
1733981540000|2024-12-12 05:32:20|111346.5|111296.5|111344.1|111294.1|111349.6|111299.6|111335.2|111285.2|29
1733981550000|2024-12-12 05:32:30|111343|111293|111341.9|111291.9|111343.8|111293.8|111335.6|111285.6|24
1733981560000|2024-12-12 05:32:40|111340.9|111290.9|111345.6|111295.6|111345.6|111295.6|111339.8|111289.8|16
1733981570000|2024-12-12 05:32:50|111345.5|111295.5|111334.9|111284.9|111346.8|111296.8|111331.3|111281.3|24
1733981580000|2024-12-12 05:33:00|111334.5|111284.5|111331.6|111281.6|111335.1|111285.1|111327|111277|21
1733981590000|2024-12-12 05:33:10|111332.1|111282.1|111330.3|111280.3|111332.1|111282.1|111328.1|111278.1|26
1733981600000|2024-12-12 05:33:20|111331.3|111281.3|111331.4|111281.4|111332.3|111282.3|111327.7|111277.7|23
1733981610000|2024-12-12 05:33:30|111332.6|111282.6|111334.1|111284.1|111338.1|111288.1|111331.6|111281.6|22
1733981620000|2024-12-12 05:33:40|111335.5|111285.5|111331|111281|111336.7|111286.7|111330|111280|22
1733981630000|2024-12-12 05:33:50|111331.1|111281.1|111325.5|111275.5|111331.1|111281.1|111325.4|111275.4|9
1733981640000|2024-12-12 05:34:00|111325|111275|111319.4|111269.4|111325|111275|111319|111269|14
1733981650000|2024-12-12 05:34:10|111319.2|111269.2|111318.4|111268.4|111321.2|111271.2|111317.3|111267.3|15
1733981660000|2024-12-12 05:34:20|111316.6|111266.6|111314.1|111264.1|111317.9|111267.9|111311.3|111261.3|21
1733981670000|2024-12-12 05:34:30|111312.9|111262.9|111316.2|111266.2|111316.8|111266.8|111312.9|111262.9|5
1733981680000|2024-12-12 05:34:40|111317.4|111267.4|111320.1|111270.1|111321.9|111271.9|111317.4|111267.4|10
1733981690000|2024-12-12 05:34:50|111320.7|111270.7|111315.4|111265.4|111320.7|111270.7|111315|111265|11
1733981700000|2024-12-12 05:35:00|111317.2|111267.2|111313.7|111263.7|111318.2|111268.2|111313.7|111263.7|9
1733981710000|2024-12-12 05:35:10|111313.1|111263.1|111304.6|111254.6|111313.1|111263.1|111304.6|111254.6|11
1733981720000|2024-12-12 05:35:20|111303.2|111253.2|111303.8|111253.8|111306.6|111256.6|111300.5|111250.5|16
1733981730000|2024-12-12 05:35:30|111305|111255|111304.1|111254.1|111307.7|111257.7|111301.3|111251.3|15
1733981740000|2024-12-12 05:35:40|111304.3|111254.3|111304.1|111254.1|111304.3|111254.3|111304.1|111254.1|2
1733981750000|2024-12-12 05:35:50|111303.5|111253.5|111308.4|111258.4|111308.4|111258.4|111300.9|111250.9|12
1733981760000|2024-12-12 05:36:00|111304.7|111254.7|111303.7|111253.7|111308.7|111258.7|111298.3|111248.3|17
1733981770000|2024-12-12 05:36:10|111304.2|111254.2|111311.2|111261.2|111311.2|111261.2|111302.8|111252.8|18
1733981780000|2024-12-12 05:36:20|111311.7|111261.7|111311.2|111261.2|111311.7|111261.7|111311.2|111261.2|3
1733981790000|2024-12-12 05:36:30|111308.4|111258.4|111302.4|111252.4|111309.4|111259.4|111298.9|111248.9|18
1733981800000|2024-12-12 05:36:40|111305.4|111255.4|111301|111251|111305.7|111255.7|111299.3|111249.3|20
1733981810000|2024-12-12 05:36:50|111301.6|111251.6|111302.2|111252.2|111305.7|111255.7|111301.6|111251.6|3
1733981820000|2024-12-12 05:37:00|111299.5|111249.5|111296.6|111246.6|111302.2|111252.2|111293.8|111243.8|11
1733981830000|2024-12-12 05:37:10|111298.6|111248.6|111302|111252|111305.1|111255.1|111296|111246|21
1733981840000|2024-12-12 05:37:20|111304.7|111254.7|111302.4|111252.4|111305|111255|111299.3|111249.3|21
1733981850000|2024-12-12 05:37:30|111302.7|111252.7|111297.6|111247.6|111302.7|111252.7|111297.4|111247.4|13
1733981860000|2024-12-12 05:37:40|111297.7|111247.7|111300.1|111250.1|111303.5|111253.5|111296.1|111246.1|13
1733981870000|2024-12-12 05:37:50|111298.4|111248.4|111301.8|111251.8|111303.3|111253.3|111295.2|111245.2|22
1733981880000|2024-12-12 05:38:00|111299.1|111249.1|111299.6|111249.6|111302.3|111252.3|111298.8|111248.8|14
1733981890000|2024-12-12 05:38:10|111302.1|111252.1|111308.6|111258.6|111308.6|111258.6|111299.6|111249.6|16
1733981900000|2024-12-12 05:38:20|111306.5|111256.5|111307.4|111257.4|111309.6|111259.6|111306.1|111256.1|6
1733981910000|2024-12-12 05:38:30|111308.7|111258.7|111309.3|111259.3|111313.3|111263.3|111308.7|111258.7|10
1733981920000|2024-12-12 05:38:40|111309.9|111259.9|111310.9|111260.9|111310.9|111260.9|111307.8|111257.8|7
1733981930000|2024-12-12 05:38:50|111310.3|111260.3|111309.9|111259.9|111312.7|111262.7|111305.8|111255.8|7
1733981940000|2024-12-12 05:39:00|111310.5|111260.5|111316.3|111266.3|111317.3|111267.3|111310.5|111260.5|8
1733981950000|2024-12-12 05:39:10|111315.9|111265.9|111313.9|111263.9|111316.8|111266.8|111312.9|111262.9|7
1733981960000|2024-12-12 05:39:20|111316.9|111266.9|111320.1|111270.1|111323.7|111273.7|111316.2|111266.2|24
1733981970000|2024-12-12 05:39:30|111319.6|111269.6|111318.5|111268.5|111320.5|111270.5|111317.2|111267.2|13
1733981980000|2024-12-12 05:39:40|111318.3|111268.3|111317.9|111267.9|111318.3|111268.3|111317.9|111267.9|4
1733981990000|2024-12-12 05:39:50|111317.4|111267.4|111317.5|111267.5|111317.5|111267.5|111315.3|111265.3|14
1733982000000|2024-12-12 05:40:00|111319.3|111269.3|111321.9|111271.9|111323.7|111273.7|111317.1|111267.1|21
1733982010000|2024-12-12 05:40:10|111325.7|111275.7|111325.5|111275.5|111329.1|111279.1|111319.4|111269.4|35
1733982020000|2024-12-12 05:40:20|111327.4|111277.4|111327.5|111277.5|111331.9|111281.9|111319.6|111269.6|29
1733982030000|2024-12-12 05:40:30|111332.5|111282.5|111336|111286|111339.2|111289.2|111332.1|111282.1|26
1733982040000|2024-12-12 05:40:40|111337.8|111287.8|111337.1|111287.1|111342.3|111292.3|111326.9|111276.9|32
1733982050000|2024-12-12 05:40:50|111336.5|111286.5|111331.5|111281.5|111339.1|111289.1|111331.5|111281.5|21
1733982060000|2024-12-12 05:41:00|111331.9|111281.9|111330.9|111280.9|111334.8|111284.8|111329.9|111279.9|12
1733982070000|2024-12-12 05:41:10|111326.8|111276.8|111321.7|111271.7|111330|111280|111318.6|111268.6|24
1733982080000|2024-12-12 05:41:20|111323.4|111273.4|111321.6|111271.6|111327.9|111277.9|111319.7|111269.7|19
1733982090000|2024-12-12 05:41:30|111320.2|111270.2|111316.4|111266.4|111327.6|111277.6|111316.4|111266.4|17
1733982100000|2024-12-12 05:41:40|111318.1|111268.1|111317.9|111267.9|111322.6|111272.6|111315.5|111265.5|14
1733982110000|2024-12-12 05:41:50|111319.5|111269.5|111317.3|111267.3|111319.7|111269.7|111315.9|111265.9|15
1733982120000|2024-12-12 05:42:00|111318.8|111268.8|111320.8|111270.8|111321.8|111271.8|111317.8|111267.8|15
1733982130000|2024-12-12 05:42:10|111320|111270|111317.5|111267.5|111321.9|111271.9|111312.2|111262.2|23
1733982140000|2024-12-12 05:42:20|111318|111268|111317.5|111267.5|111318.6|111268.6|111317|111267|6
1733982150000|2024-12-12 05:42:30|111317.7|111267.7|111316.6|111266.6|111317.8|111267.8|111313.8|111263.8|9
1733982160000|2024-12-12 05:42:40|111316.5|111266.5|111318.4|111268.4|111318.4|111268.4|111315.8|111265.8|6
1733982170000|2024-12-12 05:42:50|111317|111267|111314.8|111264.8|111317|111267|111312.3|111262.3|7
1733982180000|2024-12-12 05:43:00|111316.5|111266.5|111320.6|111270.6|111324.8|111274.8|111316.5|111266.5|20
1733982190000|2024-12-12 05:43:10|111320.5|111270.5|111325.2|111275.2|111329.3|111279.3|111320.4|111270.4|14
1733982200000|2024-12-12 05:43:20|111325.5|111275.5|111330.5|111280.5|111333.5|111283.5|111325.5|111275.5|21
1733982210000|2024-12-12 05:43:30|111329.8|111279.8|111331.2|111281.2|111333.6|111283.6|111326.4|111276.4|14
1733982220000|2024-12-12 05:43:40|111334.1|111284.1|111334.6|111284.6|111337.7|111287.7|111330.1|111280.1|24
1733982230000|2024-12-12 05:43:50|111334|111284|111332.1|111282.1|111334|111284|111332.1|111282.1|5
1733982240000|2024-12-12 05:44:00|111332|111282|111336.5|111286.5|111337.7|111287.7|111330|111280|29
1733982250000|2024-12-12 05:44:10|111335.3|111285.3|111339.6|111289.6|111341.2|111291.2|111335.1|111285.1|30
1733982260000|2024-12-12 05:44:20|111341.3|111291.3|111335.8|111285.8|111341.3|111291.3|111331.3|111281.3|15
1733982270000|2024-12-12 05:44:30|111335.9|111285.9|111338.5|111288.5|111339.3|111289.3|111333.4|111283.4|15
1733982280000|2024-12-12 05:44:40|111338|111288|111334.2|111284.2|111341.7|111291.7|111333.2|111283.2|19
1733982290000|2024-12-12 05:44:50|111334.3|111284.3|111337.9|111287.9|111337.9|111287.9|111333.2|111283.2|15
1733982300000|2024-12-12 05:45:00|111336|111286|111334|111284|111336.8|111286.8|111329.7|111279.7|20
1733982310000|2024-12-12 05:45:10|111335.9|111285.9|111340.7|111290.7|111341.3|111291.3|111333.4|111283.4|14
1733982320000|2024-12-12 05:45:20|111340.2|111290.2|111336.6|111286.6|111341.9|111291.9|111335.2|111285.2|21
1733982330000|2024-12-12 05:45:30|111335.6|111285.6|111336.2|111286.2|111338.8|111288.8|111331.8|111281.8|24
1733982340000|2024-12-12 05:45:40|111335.2|111285.2|111328.5|111278.5|111337.3|111287.3|111327.2|111277.2|24
1733982350000|2024-12-12 05:45:50|111328.6|111278.6|111330.7|111280.7|111330.9|111280.9|111328.6|111278.6|7
1733982360000|2024-12-12 05:46:00|111330.6|111280.6|111329.2|111279.2|111330.7|111280.7|111327.5|111277.5|9
1733982370000|2024-12-12 05:46:10|111329.1|111279.1|111330|111280|111332.5|111282.5|111328.8|111278.8|6
1733982380000|2024-12-12 05:46:20|111330.1|111280.1|111330.7|111280.7|111331.9|111281.9|111330.1|111280.1|5
1733982390000|2024-12-12 05:46:30|111330.9|111280.9|111344.1|111294.1|111345.2|111295.2|111330|111280|25
1733982400000|2024-12-12 05:46:40|111342.3|111292.3|111345.6|111295.6|111345.6|111295.6|111326.6|111276.6|22
1733982410000|2024-12-12 05:46:50|111345.7|111295.7|111344.7|111294.7|111346.1|111296.1|111343.8|111293.8|7
1733982420000|2024-12-12 05:47:00|111344.2|111294.2|111337.7|111287.7|111345.5|111295.5|111334.3|111284.3|17
1733982430000|2024-12-12 05:47:10|111338.7|111288.7|111339.4|111289.4|111342.8|111292.8|111336.6|111286.6|20
1733982440000|2024-12-12 05:47:20|111339.6|111289.6|111335.1|111285.1|111341|111291|111329.6|111279.6|23
1733982450000|2024-12-12 05:47:30|111336.7|111286.7|111339.5|111289.5|111342.9|111292.9|111334|111284|11
1733982460000|2024-12-12 05:47:40|111338|111288|111337.3|111287.3|111339.5|111289.5|111336.3|111286.3|8
1733982470000|2024-12-12 05:47:50|111337.4|111287.4|111334.1|111284.1|111340.2|111290.2|111332|111282|18
1733982480000|2024-12-12 05:48:00|111336.2|111286.2|111326.7|111276.7|111338.3|111288.3|111323.9|111273.9|17
1733982490000|2024-12-12 05:48:10|111326.3|111276.3|111325|111275|111326.3|111276.3|111325|111275|5
1733982500000|2024-12-12 05:48:20|111325.1|111275.1|111324.9|111274.9|111325.4|111275.4|111320.7|111270.7|11
1733982510000|2024-12-12 05:48:30|111323.7|111273.7|111324.1|111274.1|111324.1|111274.1|111323|111273|4
1733982520000|2024-12-12 05:48:40|111324.6|111274.6|111327.8|111277.8|111327.8|111277.8|111324.6|111274.6|7
1733982530000|2024-12-12 05:48:50|111327.3|111277.3|111318.7|111268.7|111327.3|111277.3|111318.7|111268.7|7
1733982540000|2024-12-12 05:49:00|111318.2|111268.2|111311.9|111261.9|111318.2|111268.2|111310.2|111260.2|7
1733982550000|2024-12-12 05:49:10|111311.8|111261.8|111312.4|111262.4|111312.5|111262.5|111311.8|111261.8|5
1733982560000|2024-12-12 05:49:20|111312.6|111262.6|111313.4|111263.4|111314.1|111264.1|111312.6|111262.6|4
1733982570000|2024-12-12 05:49:30|111315.1|111265.1|111324.7|111274.7|111327.1|111277.1|111315.1|111265.1|10
1733982580000|2024-12-12 05:49:40|111323.7|111273.7|111323.5|111273.5|111324.2|111274.2|111323.5|111273.5|5
1733982600000|2024-12-12 05:50:00|111323.9|111273.9|111321.1|111271.1|111328.1|111278.1|111320.6|111270.6|9
1733982610000|2024-12-12 05:50:10|111323.3|111273.3|111322.4|111272.4|111324.4|111274.4|111322.4|111272.4|8
1733982620000|2024-12-12 05:50:20|111321.9|111271.9|111314|111264|111321.9|111271.9|111313.7|111263.7|11
1733982630000|2024-12-12 05:50:30|111312.1|111262.1|111310.9|111260.9|111313.9|111263.9|111304.3|111254.3|18
1733982640000|2024-12-12 05:50:40|111310.6|111260.6|111312|111262|111312.9|111262.9|111306.6|111256.6|13
1733982650000|2024-12-12 05:50:50|111312.2|111262.2|111311.7|111261.7|111312.3|111262.3|111309.3|111259.3|7
1733982660000|2024-12-12 05:51:00|111307.2|111257.2|111315.9|111265.9|111315.9|111265.9|111307.2|111257.2|8
1733982670000|2024-12-12 05:51:10|111315.2|111265.2|111311.6|111261.6|111315.2|111265.2|111311.5|111261.5|9
1733982680000|2024-12-12 05:51:20|111314.2|111264.2|111306|111256|111314.2|111264.2|111296.7|111246.7|33
1733982690000|2024-12-12 05:51:30|111303.1|111253.1|111309.8|111259.8|111314.3|111264.3|111300.5|111250.5|31
1733982700000|2024-12-12 05:51:40|111312.4|111262.4|111306|111256|111313.3|111263.3|111297.5|111247.5|29
1733982710000|2024-12-12 05:51:50|111300.8|111250.8|111297.1|111247.1|111311.6|111261.6|111297.1|111247.1|39
1733982720000|2024-12-12 05:52:00|111294.7|111244.7|111290.1|111240.1|111303.6|111253.6|111290.1|111240.1|34
1733982730000|2024-12-12 05:52:10|111292.7|111242.7|111294.3|111244.3|111295.7|111245.7|111290.1|111240.1|23
1733982740000|2024-12-12 05:52:20|111294.2|111244.2|111309.1|111259.1|111318.2|111268.2|111294.2|111244.2|43
1733982750000|2024-12-12 05:52:30|111309.6|111259.6|111314.3|111264.3|111319.2|111269.2|111308.3|111258.3|21
1733982760000|2024-12-12 05:52:40|111317|111267|111314.7|111264.7|111320.3|111270.3|111314.7|111264.7|13
1733982770000|2024-12-12 05:52:50|111315.4|111265.4|111318.6|111268.6|111319.2|111269.2|111315.4|111265.4|10
1733982780000|2024-12-12 05:53:00|111318.5|111268.5|111321|111271|111324.2|111274.2|111315.5|111265.5|16
1733982790000|2024-12-12 05:53:10|111319.8|111269.8|111316.8|111266.8|111324.3|111274.3|111314.4|111264.4|27
1733982800000|2024-12-12 05:53:20|111317.4|111267.4|111317.8|111267.8|111321.9|111271.9|111317.4|111267.4|10
1733982810000|2024-12-12 05:53:30|111317.2|111267.2|111316.6|111266.6|111317.2|111267.2|111315.7|111265.7|7
1733982820000|2024-12-12 05:53:40|111320.8|111270.8|111319.1|111269.1|111323.1|111273.1|111317|111267|19
1733982830000|2024-12-12 05:53:50|111320.5|111270.5|111315.3|111265.3|111320.8|111270.8|111311.6|111261.6|17
1733982840000|2024-12-12 05:54:00|111316.1|111266.1|111314.9|111264.9|111317.5|111267.5|111307.4|111257.4|46
1733982850000|2024-12-12 05:54:10|111312.6|111262.6|111312.1|111262.1|111317.4|111267.4|111310.2|111260.2|35
1733982860000|2024-12-12 05:54:20|111312.4|111262.4|111311.8|111261.8|111312.4|111262.4|111311.8|111261.8|2
1733982870000|2024-12-12 05:54:30|111311.9|111261.9|111315.2|111265.2|111317.1|111267.1|111311.9|111261.9|8
1733982880000|2024-12-12 05:54:40|111315.4|111265.4|111305.5|111255.5|111316.2|111266.2|111301.9|111251.9|44
1733982890000|2024-12-12 05:54:50|111305.3|111255.3|111301.8|111251.8|111305.3|111255.3|111298.2|111248.2|35
1733982900000|2024-12-12 05:55:00|111299.8|111249.8|111300.8|111250.8|111300.8|111250.8|111293.4|111243.4|22
1733982910000|2024-12-12 05:55:10|111300.9|111250.9|111296.1|111246.1|111302.7|111252.7|111293.4|111243.4|25
1733982920000|2024-12-12 05:55:20|111297|111247|111295.7|111245.7|111298.5|111248.5|111293.4|111243.4|17
1733982930000|2024-12-12 05:55:30|111295.6|111245.6|111318.1|111268.1|111318.1|111268.1|111292.7|111242.7|26
1733982940000|2024-12-12 05:55:40|111316.5|111266.5|111319.9|111269.9|111319.9|111269.9|111313.3|111263.3|10
1733982950000|2024-12-12 05:55:50|111320|111270|111307|111257|111320|111270|111302.2|111252.2|13
1733982960000|2024-12-12 05:56:00|111305.6|111255.6|111302.2|111252.2|111312.6|111262.6|111302.2|111252.2|16
1733982970000|2024-12-12 05:56:10|111304.4|111254.4|111302.8|111252.8|111310|111260|111300.5|111250.5|20
1733982980000|2024-12-12 05:56:20|111304.6|111254.6|111307.8|111257.8|111307.8|111257.8|111302.2|111252.2|8
1733982990000|2024-12-12 05:56:30|111309|111259|111309.2|111259.2|111310.4|111260.4|111304.3|111254.3|23
1733983000000|2024-12-12 05:56:40|111307.7|111257.7|111309.3|111259.3|111311.4|111261.4|111307.7|111257.7|15
1733983010000|2024-12-12 05:56:50|111308|111258|111311.5|111261.5|111312|111262|111307|111257|20
1733983020000|2024-12-12 05:57:00|111309.1|111259.1|111307.4|111257.4|111312.5|111262.5|111304.4|111254.4|21
1733983030000|2024-12-12 05:57:10|111307.7|111257.7|111297.9|111247.9|111307.7|111257.7|111297.9|111247.9|7
1733983040000|2024-12-12 05:57:20|111297.3|111247.3|111299.2|111249.2|111302.7|111252.7|111297.3|111247.3|13
1733983050000|2024-12-12 05:57:30|111300.7|111250.7|111298.3|111248.3|111302.5|111252.5|111295.7|111245.7|30
1733983060000|2024-12-12 05:57:40|111296.7|111246.7|111297.5|111247.5|111300|111250|111294.4|111244.4|31
1733983070000|2024-12-12 05:57:50|111297.1|111247.1|111294.2|111244.2|111297.3|111247.3|111291.4|111241.4|31
1733983080000|2024-12-12 05:58:00|111295.3|111245.3|111293.6|111243.6|111297.2|111247.2|111290.9|111240.9|31
1733983090000|2024-12-12 05:58:10|111293.5|111243.5|111294.4|111244.4|111294.9|111244.9|111291.9|111241.9|15
1733983100000|2024-12-12 05:58:20|111295.9|111245.9|111295.7|111245.7|111296.1|111246.1|111292.7|111242.7|8
1733983110000|2024-12-12 05:58:30|111295.8|111245.8|111296.1|111246.1|111297.6|111247.6|111293.2|111243.2|17
1733983120000|2024-12-12 05:58:40|111296|111246|111296.1|111246.1|111296.1|111246.1|111296|111246|4
1733983130000|2024-12-12 05:58:50|111296.2|111246.2|111296.6|111246.6|111296.6|111246.6|111296|111246|5
1733983140000|2024-12-12 05:59:00|111296.3|111246.3|111301.6|111251.6|111306.4|111256.4|111296.3|111246.3|17
1733983150000|2024-12-12 05:59:10|111301.7|111251.7|111302.9|111252.9|111304|111254|111301.6|111251.6|9
1733983160000|2024-12-12 05:59:20|111303.8|111253.8|111298.8|111248.8|111303.8|111253.8|111297.3|111247.3|18
1733983170000|2024-12-12 05:59:30|111297.3|111247.3|111298.4|111248.4|111300.6|111250.6|111296.8|111246.8|8
1733983180000|2024-12-12 05:59:40|111300.2|111250.2|111297.9|111247.9|111300.2|111250.2|111296.6|111246.6|13
1733983190000|2024-12-12 05:59:50|111295.9|111245.9|111300.7|111250.7|111300.7|111250.7|111295.9|111245.9|18
1733983200000|2024-12-12 06:00:00|111299.2|111249.2|111287|111237|111304.4|111254.4|111285.6|111235.6|43
1733983210000|2024-12-12 06:00:10|111288.5|111238.5|111293.1|111243.1|111294.9|111244.9|111288.5|111238.5|44
1733983220000|2024-12-12 06:00:20|111291.9|111241.9|111294.1|111244.1|111295.2|111245.2|111290.9|111240.9|36
1733983230000|2024-12-12 06:00:30|111295.2|111245.2|111298.4|111248.4|111301.8|111251.8|111293.3|111243.3|21
1733983240000|2024-12-12 06:00:40|111296.5|111246.5|111296.4|111246.4|111299.5|111249.5|111292.7|111242.7|34
1733983250000|2024-12-12 06:00:50|111294.7|111244.7|111297.9|111247.9|111300.8|111250.8|111289.8|111239.8|39
1733983260000|2024-12-12 06:01:00|111298.9|111248.9|111297.3|111247.3|111305.1|111255.1|111294.9|111244.9|40
1733983270000|2024-12-12 06:01:10|111296.4|111246.4|111294.6|111244.6|111297.8|111247.8|111291.4|111241.4|31
1733983280000|2024-12-12 06:01:20|111292.7|111242.7|111293.4|111243.4|111294.6|111244.6|111289|111239|20
1733983290000|2024-12-12 06:01:30|111293.9|111243.9|111291.5|111241.5|111295.3|111245.3|111288.8|111238.8|19
1733983300000|2024-12-12 06:01:40|111293.1|111243.1|111289.8|111239.8|111294.5|111244.5|111288.7|111238.7|17
1733983310000|2024-12-12 06:01:50|111289.3|111239.3|111277.4|111227.4|111289.3|111239.3|111274.7|111224.7|20
1733983320000|2024-12-12 06:02:00|111278.8|111228.8|111281.4|111231.4|111282.8|111232.8|111274.8|111224.8|26
1733983330000|2024-12-12 06:02:10|111281.8|111231.8|111281|111231|111282.4|111232.4|111278.6|111228.6|7
1733983340000|2024-12-12 06:02:20|111283|111233|111276.9|111226.9|111283.8|111233.8|111274.5|111224.5|15
1733983350000|2024-12-12 06:02:30|111278.6|111228.6|111284|111234|111284|111234|111278.5|111228.5|18
1733983360000|2024-12-12 06:02:40|111281|111231|111286.2|111236.2|111286.9|111236.9|111281|111231|15
1733983370000|2024-12-12 06:02:50|111285.4|111235.4|111284.3|111234.3|111285.4|111235.4|111283.3|111233.3|6
1733983380000|2024-12-12 06:03:00|111284.2|111234.2|111257.2|111207.2|111284.2|111234.2|111256.7|111206.7|31
1733983390000|2024-12-12 06:03:10|111257.1|111207.1|111254.9|111204.9|111260.6|111210.6|111247.4|111197.4|40
1733983400000|2024-12-12 06:03:20|111254.7|111204.7|111255|111205|111259.1|111209.1|111252.2|111202.2|24
1733983410000|2024-12-12 06:03:30|111255.5|111205.5|111259.3|111209.3|111265.4|111215.4|111255.1|111205.1|28
1733983420000|2024-12-12 06:03:40|111259.8|111209.8|111259.1|111209.1|111262.7|111212.7|111258.1|111208.1|17
1733983430000|2024-12-12 06:03:50|111260.3|111210.3|111265|111215|111265|111215|111259|111209|14
1733983440000|2024-12-12 06:04:00|111261.4|111211.4|111260.4|111210.4|111268.1|111218.1|111259.9|111209.9|20
1733983450000|2024-12-12 06:04:10|111259.2|111209.2|111260.2|111210.2|111262.2|111212.2|111258.7|111208.7|10
1733983460000|2024-12-12 06:04:20|111260.4|111210.4|111259.5|111209.5|111260.7|111210.7|111257.7|111207.7|9
1733983470000|2024-12-12 06:04:30|111260.9|111210.9|111259.3|111209.3|111261.8|111211.8|111257|111207|20
1733983480000|2024-12-12 06:04:40|111256.9|111206.9|111259.6|111209.6|111259.6|111209.6|111256.9|111206.9|3
1733983490000|2024-12-12 06:04:50|111256.8|111206.8|111258.3|111208.3|111261.6|111211.6|111256.8|111206.8|11
1733983500000|2024-12-12 06:05:00|111256.8|111206.8|111257.3|111207.3|111259.9|111209.9|111256.2|111206.2|15
1733983510000|2024-12-12 06:05:10|111256.8|111206.8|111256.2|111206.2|111256.8|111206.8|111252.3|111202.3|18
1733983520000|2024-12-12 06:05:20|111254.4|111204.4|111257.4|111207.4|111262.4|111212.4|111252|111202|23
1733983530000|2024-12-12 06:05:30|111254.6|111204.6|111254.9|111204.9|111261|111211|111251.3|111201.3|36
1733983540000|2024-12-12 06:05:40|111256.5|111206.5|111255.5|111205.5|111260.2|111210.2|111252.2|111202.2|39
1733983550000|2024-12-12 06:05:50|111255.3|111205.3|111250.8|111200.8|111256.6|111206.6|111249|111199|35
1733983560000|2024-12-12 06:06:00|111253.2|111203.2|111253.1|111203.1|111254.3|111204.3|111246.9|111196.9|35
1733983570000|2024-12-12 06:06:10|111250.4|111200.4|111242.4|111192.4|111255.7|111205.7|111235.3|111185.3|55
1733983580000|2024-12-12 06:06:20|111242.6|111192.6|111254.1|111204.1|111254.1|111204.1|111238|111188|48
1733983590000|2024-12-12 06:06:30|111252.7|111202.7|111254.1|111204.1|111259.6|111209.6|111252.7|111202.7|12
1733983600000|2024-12-12 06:06:40|111255.3|111205.3|111228.5|111178.5|111258.6|111208.6|111227.7|111177.7|41
1733983610000|2024-12-12 06:06:50|111230.4|111180.4|111225.8|111175.8|111230.8|111180.8|111221.7|111171.7|59
1733983620000|2024-12-12 06:07:00|111223.2|111173.2|111225.8|111175.8|111228|111178|111221.6|111171.6|39
1733983630000|2024-12-12 06:07:10|111223.1|111173.1|111222.8|111172.8|111226.3|111176.3|111219.4|111169.4|44
1733983640000|2024-12-12 06:07:20|111220.7|111170.7|111224.3|111174.3|111228.9|111178.9|111220.7|111170.7|36
1733983650000|2024-12-12 06:07:30|111225.6|111175.6|111227.1|111177.1|111228|111178|111221.5|111171.5|58
1733983660000|2024-12-12 06:07:40|111225.5|111175.5|111222.4|111172.4|111232.8|111182.8|111221.2|111171.2|56
1733983670000|2024-12-12 06:07:50|111221.2|111171.2|111218.2|111168.2|111226|111176|111211|111161|57
1733983680000|2024-12-12 06:08:00|111216.4|111166.4|111217.5|111167.5|111221.1|111171.1|111212.8|111162.8|54
1733983690000|2024-12-12 06:08:10|111215.7|111165.7|111223.5|111173.5|111227.3|111177.3|111211.8|111161.8|56
1733983700000|2024-12-12 06:08:20|111225.1|111175.1|111234.5|111184.5|111244.2|111194.2|111223.9|111173.9|35
1733983710000|2024-12-12 06:08:30|111233.7|111183.7|111247.8|111197.8|111249.5|111199.5|111233.5|111183.5|27
1733983720000|2024-12-12 06:08:40|111245.6|111195.6|111244.4|111194.4|111246.4|111196.4|111241.7|111191.7|26
1733983730000|2024-12-12 06:08:50|111241.8|111191.8|111249.1|111199.1|111249.3|111199.3|111241.7|111191.7|31
1733983740000|2024-12-12 06:09:00|111248|111198|111245.9|111195.9|111249.6|111199.6|111242.9|111192.9|39
1733983750000|2024-12-12 06:09:10|111248|111198|111245.7|111195.7|111248.1|111198.1|111244|111194|39
1733983760000|2024-12-12 06:09:20|111247.8|111197.8|111246.1|111196.1|111252.2|111202.2|111244.1|111194.1|51
1733983770000|2024-12-12 06:09:30|111248.2|111198.2|111245|111195|111248.6|111198.6|111243.1|111193.1|34
1733983780000|2024-12-12 06:09:40|111247.4|111197.4|111251.4|111201.4|111254.7|111204.7|111244.7|111194.7|52
1733983790000|2024-12-12 06:09:50|111251.9|111201.9|111251.2|111201.2|111254.1|111204.1|111248.9|111198.9|35
1733983800000|2024-12-12 06:10:00|111253.7|111203.7|111255.1|111205.1|111255.5|111205.5|111251.6|111201.6|45
1733983810000|2024-12-12 06:10:10|111254.3|111204.3|111257.5|111207.5|111257.5|111207.5|111250.5|111200.5|36
1733983820000|2024-12-12 06:10:20|111257.7|111207.7|111255.3|111205.3|111259.6|111209.6|111249.9|111199.9|29
1733983830000|2024-12-12 06:10:30|111253.5|111203.5|111258.3|111208.3|111259.1|111209.1|111253.5|111203.5|18
1733983840000|2024-12-12 06:10:40|111256.9|111206.9|111262.7|111212.7|111277.7|111227.7|111256.9|111206.9|41
1733983850000|2024-12-12 06:10:50|111264.3|111214.3|111274.3|111224.3|111278.2|111228.2|111262.9|111212.9|50
1733983860000|2024-12-12 06:11:00|111274.2|111224.2|111282.9|111232.9|111285|111235|111272.8|111222.8|41
1733983870000|2024-12-12 06:11:10|111284.3|111234.3|111270.2|111220.2|111285.9|111235.9|111266.6|111216.6|42
1733983880000|2024-12-12 06:11:20|111268.1|111218.1|111261.2|111211.2|111272.2|111222.2|111260.7|111210.7|33
1733983890000|2024-12-12 06:11:30|111263.3|111213.3|111261.5|111211.5|111263.5|111213.5|111259.7|111209.7|17
1733983900000|2024-12-12 06:11:40|111260.1|111210.1|111258.3|111208.3|111261.9|111211.9|111258.3|111208.3|11
1733983910000|2024-12-12 06:11:50|111259.5|111209.5|111255.7|111205.7|111259.5|111209.5|111255.7|111205.7|12
1733983920000|2024-12-12 06:12:00|111257.9|111207.9|111276.6|111226.6|111279|111229|111254.8|111204.8|34
1733983930000|2024-12-12 06:12:10|111269|111219|111267.6|111217.6|111276.8|111226.8|111266.2|111216.2|23
1733983940000|2024-12-12 06:12:20|111271.3|111221.3|111287.4|111237.4|111294|111244|111263.9|111213.9|44
1733983950000|2024-12-12 06:12:30|111286.4|111236.4|111289.3|111239.3|111292.9|111242.9|111285.7|111235.7|30
1733983960000|2024-12-12 06:12:40|111291.1|111241.1|111288.6|111238.6|111294|111244|111287.8|111237.8|19
1733983970000|2024-12-12 06:12:50|111289.8|111239.8|111290|111240|111290|111240|111288.3|111238.3|10
1733983980000|2024-12-12 06:13:00|111290.6|111240.6|111297|111247|111302.5|111252.5|111289.4|111239.4|27
1733983990000|2024-12-12 06:13:10|111295.1|111245.1|111291.9|111241.9|111296.2|111246.2|111291.1|111241.1|13
1733984000000|2024-12-12 06:13:20|111293.6|111243.6|111292.3|111242.3|111293.6|111243.6|111289.9|111239.9|13
1733984010000|2024-12-12 06:13:30|111291.7|111241.7|111297.7|111247.7|111299.8|111249.8|111290.5|111240.5|26
1733984020000|2024-12-12 06:13:40|111297.2|111247.2|111296.1|111246.1|111301.1|111251.1|111293.8|111243.8|39
1733984030000|2024-12-12 06:13:50|111292.7|111242.7|111302|111252|111304.2|111254.2|111292.7|111242.7|29
1733984040000|2024-12-12 06:14:00|111297|111247|111297.7|111247.7|111303.2|111253.2|111294.3|111244.3|26
1733984050000|2024-12-12 06:14:10|111300.3|111250.3|111285|111235|111300.3|111250.3|111281|111231|39
1733984060000|2024-12-12 06:14:20|111288.2|111238.2|111283.7|111233.7|111288.2|111238.2|111283.6|111233.6|12
1733984070000|2024-12-12 06:14:30|111279.8|111229.8|111285.1|111235.1|111285.1|111235.1|111279.8|111229.8|12
1733984080000|2024-12-12 06:14:40|111286.8|111236.8|111286.6|111236.6|111289.8|111239.8|111286.1|111236.1|18
1733984090000|2024-12-12 06:14:50|111287.7|111237.7|111286.6|111236.6|111288.9|111238.9|111280.7|111230.7|20
1733984100000|2024-12-12 06:15:00|111287.6|111237.6|111292|111242|111294.6|111244.6|111286.6|111236.6|22
1733984110000|2024-12-12 06:15:10|111290.4|111240.4|111292.9|111242.9|111296.9|111246.9|111290.4|111240.4|23
1733984120000|2024-12-12 06:15:20|111292.8|111242.8|111292.7|111242.7|111294.2|111244.2|111288.6|111238.6|26
1733984130000|2024-12-12 06:15:30|111290.9|111240.9|111293.8|111243.8|111294.9|111244.9|111290|111240|42
1733984140000|2024-12-12 06:15:40|111292.1|111242.1|111293.2|111243.2|111295.8|111245.8|111291.1|111241.1|21
1733984150000|2024-12-12 06:15:50|111294.8|111244.8|111294.9|111244.9|111308.1|111258.1|111293.9|111243.9|39
1733984160000|2024-12-12 06:16:00|111296.7|111246.7|111291.4|111241.4|111296.9|111246.9|111288|111238|31
1733984170000|2024-12-12 06:16:10|111289.7|111239.7|111287.2|111237.2|111290.9|111240.9|111284.9|111234.9|30
1733984180000|2024-12-12 06:16:20|111286.9|111236.9|111281.6|111231.6|111287.9|111237.9|111281.6|111231.6|31
1733984190000|2024-12-12 06:16:30|111282.6|111232.6|111280.7|111230.7|111283.3|111233.3|111278.8|111228.8|28
1733984200000|2024-12-12 06:16:40|111280.3|111230.3|111281.2|111231.2|111282.5|111232.5|111274.9|111224.9|25
1733984210000|2024-12-12 06:16:50|111280.7|111230.7|111274.7|111224.7|111284.9|111234.9|111266.5|111216.5|41
1733984220000|2024-12-12 06:17:00|111277.4|111227.4|111275.9|111225.9|111281.2|111231.2|111269.3|111219.3|36
1733984230000|2024-12-12 06:17:10|111275.7|111225.7|111279.3|111229.3|111283.6|111233.6|111270.1|111220.1|31
1733984240000|2024-12-12 06:17:20|111280.9|111230.9|111276.9|111226.9|111285.3|111235.3|111272.9|111222.9|34
1733984250000|2024-12-12 06:17:30|111278.9|111228.9|111283|111233|111283|111233|111276.7|111226.7|22
1733984260000|2024-12-12 06:17:40|111281.4|111231.4|111282.2|111232.2|111283|111233|111281.4|111231.4|4
1733984270000|2024-12-12 06:17:50|111282.8|111232.8|111291|111241|111295.2|111245.2|111282.8|111232.8|23
1733984280000|2024-12-12 06:18:00|111291.3|111241.3|111294.6|111244.6|111295.6|111245.6|111289.1|111239.1|35
1733984290000|2024-12-12 06:18:10|111292.5|111242.5|111293.1|111243.1|111294.3|111244.3|111287.5|111237.5|22
1733984300000|2024-12-12 06:18:20|111294.9|111244.9|111293.4|111243.4|111294.9|111244.9|111290.9|111240.9|10
1733984310000|2024-12-12 06:18:30|111293.3|111243.3|111291.4|111241.4|111293.6|111243.6|111291.4|111241.4|7
1733984320000|2024-12-12 06:18:40|111291.3|111241.3|111291.3|111241.3|111291.3|111241.3|111291.3|111241.3|1
1733984330000|2024-12-12 06:18:50|111291.4|111241.4|111295|111245|111295|111245|111291.4|111241.4|5
1733984340000|2024-12-12 06:19:00|111296|111246|111307.5|111257.5|111309.5|111259.5|111295.4|111245.4|34
1733984350000|2024-12-12 06:19:10|111308.5|111258.5|111322.2|111272.2|111323.3|111273.3|111304.9|111254.9|50
1733984360000|2024-12-12 06:19:20|111320|111270|111317.3|111267.3|111323.8|111273.8|111315.9|111265.9|26
1733984370000|2024-12-12 06:19:30|111318.7|111268.7|111318.3|111268.3|111320.7|111270.7|111317.1|111267.1|9
1733984380000|2024-12-12 06:19:40|111316.7|111266.7|111315.3|111265.3|111318.6|111268.6|111314.4|111264.4|8
1733984390000|2024-12-12 06:19:50|111315.9|111265.9|111318.7|111268.7|111320.2|111270.2|111315|111265|18
1733984400000|2024-12-12 06:20:00|111316.9|111266.9|111318.5|111268.5|111318.5|111268.5|111314.6|111264.6|16
1733984410000|2024-12-12 06:20:10|111316.2|111266.2|111313.5|111263.5|111316.8|111266.8|111312.1|111262.1|14
1733984420000|2024-12-12 06:20:20|111309.5|111259.5|111312.1|111262.1|111315.8|111265.8|111308.7|111258.7|13
1733984430000|2024-12-12 06:20:30|111312.3|111262.3|111316.7|111266.7|111317.1|111267.1|111312.3|111262.3|16
1733984440000|2024-12-12 06:20:40|111317.5|111267.5|111311.8|111261.8|111318.8|111268.8|111311|111261|25
1733984450000|2024-12-12 06:20:50|111311.7|111261.7|111295.1|111245.1|111311.7|111261.7|111294.6|111244.6|33
1733984460000|2024-12-12 06:21:00|111294.9|111244.9|111289.7|111239.7|111296.1|111246.1|111288.3|111238.3|38
1733984470000|2024-12-12 06:21:10|111291.3|111241.3|111291.3|111241.3|111294|111244|111288.8|111238.8|24
1733984480000|2024-12-12 06:21:20|111290.1|111240.1|111287.8|111237.8|111291.7|111241.7|111287|111237|20
1733984490000|2024-12-12 06:21:30|111288.5|111238.5|111287|111237|111288.5|111238.5|111276.5|111226.5|37
1733984500000|2024-12-12 06:21:40|111285.2|111235.2|111289|111239|111290.8|111240.8|111284|111234|28
1733984510000|2024-12-12 06:21:50|111292.7|111242.7|111291.2|111241.2|111292.7|111242.7|111287.4|111237.4|19
1733984520000|2024-12-12 06:22:00|111291.6|111241.6|111286|111236|111293.2|111243.2|111285.3|111235.3|25
1733984530000|2024-12-12 06:22:10|111285.8|111235.8|111288.3|111238.3|111289.6|111239.6|111285.4|111235.4|20
1733984540000|2024-12-12 06:22:20|111288.1|111238.1|111287.1|111237.1|111289.3|111239.3|111285.8|111235.8|9
1733984550000|2024-12-12 06:22:30|111288.3|111238.3|111288.7|111238.7|111289.3|111239.3|111286.6|111236.6|8
1733984560000|2024-12-12 06:22:40|111286.4|111236.4|111287.2|111237.2|111290.9|111240.9|111285.8|111235.8|13
1733984570000|2024-12-12 06:22:50|111289.4|111239.4|111279.8|111229.8|111290.4|111240.4|111279.8|111229.8|32
1733984580000|2024-12-12 06:23:00|111279.2|111229.2|111282.2|111232.2|111285.3|111235.3|111276|111226|36
1733984590000|2024-12-12 06:23:10|111282.1|111232.1|111285.3|111235.3|111286.5|111236.5|111277.5|111227.5|30
1733984600000|2024-12-12 06:23:20|111283.5|111233.5|111287.6|111237.6|111288.5|111238.5|111281.6|111231.6|20
1733984610000|2024-12-12 06:23:30|111288.6|111238.6|111287.5|111237.5|111288.6|111238.6|111286.6|111236.6|7
1733984620000|2024-12-12 06:23:40|111288.5|111238.5|111286.7|111236.7|111290.1|111240.1|111285.8|111235.8|17
1733984630000|2024-12-12 06:23:50|111286.5|111236.5|111285.9|111235.9|111288.7|111238.7|111282.5|111232.5|12
1733984640000|2024-12-12 06:24:00|111285.3|111235.3|111285.7|111235.7|111285.7|111235.7|111285.3|111235.3|2
1733984650000|2024-12-12 06:24:10|111285.8|111235.8|111286.3|111236.3|111286.3|111236.3|111285.7|111235.7|3
1733984660000|2024-12-12 06:24:20|111286.4|111236.4|111282.3|111232.3|111286.4|111236.4|111279.4|111229.4|14
1733984670000|2024-12-12 06:24:30|111275.9|111225.9|111245|111195|111275.9|111225.9|111229.5|111179.5|55
1733984680000|2024-12-12 06:24:40|111239.1|111189.1|111244.8|111194.8|111245.4|111195.4|111239.1|111189.1|11
1733984690000|2024-12-12 06:24:50|111246.6|111196.6|111256.1|111206.1|111256.1|111206.1|111240.8|111190.8|38
1733984700000|2024-12-12 06:25:00|111255.1|111205.1|111284.3|111234.3|111294.5|111244.5|111255.1|111205.1|54
1733984710000|2024-12-12 06:25:10|111283.1|111233.1|111285.6|111235.6|111286.6|111236.6|111279.7|111229.7|20
1733984720000|2024-12-12 06:25:20|111283.4|111233.4|111285.6|111235.6|111285.8|111235.8|111280.9|111230.9|20
1733984730000|2024-12-12 06:25:30|111284.4|111234.4|111288.9|111238.9|111293.2|111243.2|111284|111234|28
1733984740000|2024-12-12 06:25:40|111290.3|111240.3|111288.1|111238.1|111291.1|111241.1|111287.5|111237.5|23
1733984750000|2024-12-12 06:25:50|111291.1|111241.1|111288.8|111238.8|111292|111242|111287.4|111237.4|21
1733984760000|2024-12-12 06:26:00|111294.5|111244.5|111293.7|111243.7|111299.5|111249.5|111291.2|111241.2|46
1733984770000|2024-12-12 06:26:10|111294.2|111244.2|111294.4|111244.4|111299|111249|111291.9|111241.9|26
1733984780000|2024-12-12 06:26:20|111293.4|111243.4|111290.6|111240.6|111296.5|111246.5|111289.3|111239.3|36
1733984790000|2024-12-12 06:26:30|111292|111242|111291.6|111241.6|111295.7|111245.7|111289.2|111239.2|29
1733984800000|2024-12-12 06:26:40|111293.2|111243.2|111293.6|111243.6|111296.3|111246.3|111291.1|111241.1|44
1733984810000|2024-12-12 06:26:50|111295.3|111245.3|111293.8|111243.8|111295.6|111245.6|111291.4|111241.4|10
1733984820000|2024-12-12 06:27:00|111291.8|111241.8|111294.7|111244.7|111294.7|111244.7|111291.8|111241.8|10
1733984830000|2024-12-12 06:27:10|111291.9|111241.9|111293.6|111243.6|111297.8|111247.8|111291.7|111241.7|36
1733984840000|2024-12-12 06:27:20|111295.5|111245.5|111295.1|111245.1|111295.7|111245.7|111291.9|111241.9|20
1733984850000|2024-12-12 06:27:30|111293.5|111243.5|111294.1|111244.1|111296.2|111246.2|111289.9|111239.9|45
1733984860000|2024-12-12 06:27:40|111292.5|111242.5|111283.1|111233.1|111292.5|111242.5|111282.3|111232.3|54
1733984870000|2024-12-12 06:27:50|111284.9|111234.9|111282.5|111232.5|111286.8|111236.8|111277.9|111227.9|65
1733984880000|2024-12-12 06:28:00|111282.8|111232.8|111278.2|111228.2|111288.2|111238.2|111278.2|111228.2|28
1733984890000|2024-12-12 06:28:10|111278.1|111228.1|111283.3|111233.3|111284.2|111234.2|111270.2|111220.2|35
1733984900000|2024-12-12 06:28:20|111281|111231|111282.1|111232.1|111283.9|111233.9|111272.9|111222.9|26
1733984910000|2024-12-12 06:28:30|111279.9|111229.9|111277|111227|111282.7|111232.7|111276.6|111226.6|22
1733984920000|2024-12-12 06:28:40|111278.4|111228.4|111278.8|111228.8|111279|111229|111275.4|111225.4|14
1733984930000|2024-12-12 06:28:50|111278.6|111228.6|111273.9|111223.9|111278.9|111228.9|111273.3|111223.3|32
1733984940000|2024-12-12 06:29:00|111278.4|111228.4|111276.8|111226.8|111279.3|111229.3|111272.9|111222.9|28
1733984950000|2024-12-12 06:29:10|111273.3|111223.3|111278|111228|111279.2|111229.2|111272.8|111222.8|25
1733984960000|2024-12-12 06:29:20|111281.3|111231.3|111280.1|111230.1|111284.4|111234.4|111280.1|111230.1|10
1733984970000|2024-12-12 06:29:30|111279.5|111229.5|111278.3|111228.3|111281.1|111231.1|111273.9|111223.9|22
1733984980000|2024-12-12 06:29:40|111280.1|111230.1|111278.4|111228.4|111280.1|111230.1|111274.2|111224.2|16
1733984990000|2024-12-12 06:29:50|111280|111230|111284.6|111234.6|111286.8|111236.8|111277.6|111227.6|29
1733985000000|2024-12-12 06:30:00|111286.2|111236.2|111285.8|111235.8|111286.4|111236.4|111277.7|111227.7|63
1733985010000|2024-12-12 06:30:10|111283.8|111233.8|111282.9|111232.9|111287.6|111237.6|111281.2|111231.2|37
1733985020000|2024-12-12 06:30:20|111283|111233|111283|111233|111283|111233|111283|111233|1
1733985030000|2024-12-12 06:30:30|111284.6|111234.6|111282.9|111232.9|111291.1|111241.1|111279.7|111229.7|28
1733985040000|2024-12-12 06:30:40|111283.5|111233.5|111287.2|111237.2|111287.2|111237.2|111282.3|111232.3|12
1733985050000|2024-12-12 06:30:50|111287.4|111237.4|111291.4|111241.4|111292.7|111242.7|111276.2|111226.2|41
1733985060000|2024-12-12 06:31:00|111288.2|111238.2|111290|111240|111294.8|111244.8|111286.1|111236.1|53
1733985070000|2024-12-12 06:31:10|111291.2|111241.2|111285.4|111235.4|111291.3|111241.3|111281.1|111231.1|26
1733985080000|2024-12-12 06:31:20|111282.4|111232.4|111282.4|111232.4|111288.8|111238.8|111282.4|111232.4|9
1733985090000|2024-12-12 06:31:30|111285.1|111235.1|111286.7|111236.7|111287.7|111237.7|111281.4|111231.4|29
1733985100000|2024-12-12 06:31:40|111283.6|111233.6|111280.8|111230.8|111287.7|111237.7|111280.4|111230.4|22
1733985110000|2024-12-12 06:31:50|111283.5|111233.5|111284.2|111234.2|111287.1|111237.1|111278.3|111228.3|45
1733985120000|2024-12-12 06:32:00|111284.4|111234.4|111285.5|111235.5|111287.8|111237.8|111281.4|111231.4|35
1733985130000|2024-12-12 06:32:10|111284.9|111234.9|111285.4|111235.4|111288.3|111238.3|111282.1|111232.1|24
1733985140000|2024-12-12 06:32:20|111286.5|111236.5|111287.2|111237.2|111290.9|111240.9|111282|111232|28
1733985150000|2024-12-12 06:32:30|111288.6|111238.6|111286.6|111236.6|111288.6|111238.6|111285.4|111235.4|8
1733985160000|2024-12-12 06:32:40|111287.2|111237.2|111287.1|111237.1|111287.2|111237.2|111287|111237|4
1733985170000|2024-12-12 06:32:50|111287|111237|111287|111237|111287.1|111237.1|111287|111237|3
1733985180000|2024-12-12 06:33:00|111286.4|111236.4|111284.8|111234.8|111288.4|111238.4|111280.4|111230.4|21
1733985190000|2024-12-12 06:33:10|111281.8|111231.8|111286.6|111236.6|111289.4|111239.4|111281.8|111231.8|14
1733985200000|2024-12-12 06:33:20|111286.7|111236.7|111286.7|111236.7|111289.3|111239.3|111282.8|111232.8|24
1733985210000|2024-12-12 06:33:30|111286.8|111236.8|111287.7|111237.7|111287.7|111237.7|111286.7|111236.7|3
1733985220000|2024-12-12 06:33:40|111290.5|111240.5|111286.8|111236.8|111290.5|111240.5|111284.8|111234.8|6
1733985230000|2024-12-12 06:33:50|111286.2|111236.2|111285.9|111235.9|111286.2|111236.2|111283|111233|4
1733985240000|2024-12-12 06:34:00|111286|111236|111286.2|111236.2|111290.5|111240.5|111283.4|111233.4|17
1733985250000|2024-12-12 06:34:10|111287.8|111237.8|111287|111237|111287.8|111237.8|111284.5|111234.5|16
1733985260000|2024-12-12 06:34:20|111286.2|111236.2|111287.1|111237.1|111291.7|111241.7|111286.2|111236.2|12
1733985270000|2024-12-12 06:34:30|111285.4|111235.4|111287.7|111237.7|111287.9|111237.9|111284.3|111234.3|10
1733985280000|2024-12-12 06:34:40|111284|111234|111285.9|111235.9|111287.5|111237.5|111283.8|111233.8|6
1733985290000|2024-12-12 06:34:50|111285.3|111235.3|111270.6|111220.6|111288.6|111238.6|111267.2|111217.2|50
1733985300000|2024-12-12 06:35:00|111271.9|111221.9|111282.4|111232.4|111286.1|111236.1|111271.1|111221.1|56
1733985310000|2024-12-12 06:35:10|111283.4|111233.4|111279.7|111229.7|111283.4|111233.4|111278.8|111228.8|20
1733985320000|2024-12-12 06:35:20|111278.4|111228.4|111284.8|111234.8|111285.7|111235.7|111278.4|111228.4|25
1733985330000|2024-12-12 06:35:30|111287.2|111237.2|111286.8|111236.8|111288.4|111238.4|111284.9|111234.9|23
1733985340000|2024-12-12 06:35:40|111285.2|111235.2|111287.6|111237.6|111287.9|111237.9|111285|111235|12
1733985350000|2024-12-12 06:35:50|111287.5|111237.5|111288.1|111238.1|111291.2|111241.2|111287.4|111237.4|8
1733985360000|2024-12-12 06:36:00|111288.2|111238.2|111289.2|111239.2|111291.3|111241.3|111288.2|111238.2|7
1733985370000|2024-12-12 06:36:10|111287.4|111237.4|111284.7|111234.7|111287.4|111237.4|111282.9|111232.9|8
1733985380000|2024-12-12 06:36:20|111286.3|111236.3|111285.7|111235.7|111286.3|111236.3|111283.5|111233.5|3
1733985390000|2024-12-12 06:36:30|111288.4|111238.4|111284.4|111234.4|111290.5|111240.5|111284.3|111234.3|14
1733985400000|2024-12-12 06:36:40|111283.8|111233.8|111282|111232|111285.7|111235.7|111274.3|111224.3|34
1733985410000|2024-12-12 06:36:50|111275.6|111225.6|111272.5|111222.5|111282.8|111232.8|111270.6|111220.6|38
1733985420000|2024-12-12 06:37:00|111274.8|111224.8|111282|111232|111285.8|111235.8|111271.6|111221.6|58
1733985430000|2024-12-12 06:37:10|111283.8|111233.8|111282.7|111232.7|111287.7|111237.7|111276.4|111226.4|41
1733985440000|2024-12-12 06:37:20|111285.1|111235.1|111282.2|111232.2|111287.4|111237.4|111281.4|111231.4|26
1733985450000|2024-12-12 06:37:30|111281.4|111231.4|111280.2|111230.2|111285.1|111235.1|111275.2|111225.2|37
1733985460000|2024-12-12 06:37:40|111280.6|111230.6|111282|111232|111285.5|111235.5|111274.8|111224.8|28
1733985470000|2024-12-12 06:37:50|111279.9|111229.9|111285.5|111235.5|111287.9|111237.9|111279.9|111229.9|31
1733985480000|2024-12-12 06:38:00|111288.5|111238.5|111288.4|111238.4|111289.4|111239.4|111284.9|111234.9|22
1733985490000|2024-12-12 06:38:10|111288.5|111238.5|111289.1|111239.1|111289.9|111239.9|111284.6|111234.6|19
1733985500000|2024-12-12 06:38:20|111287.5|111237.5|111287|111237|111288.4|111238.4|111284.1|111234.1|8
1733985510000|2024-12-12 06:38:30|111284.2|111234.2|111286.3|111236.3|111287.2|111237.2|111284.2|111234.2|8
1733985530000|2024-12-12 06:38:50|111284.3|111234.3|111285.4|111235.4|111287.4|111237.4|111284.3|111234.3|7
1733985540000|2024-12-12 06:39:00|111286.6|111236.6|111285|111235|111287.8|111237.8|111284.7|111234.7|10
1733985550000|2024-12-12 06:39:10|111283.1|111233.1|111278.7|111228.7|111284.7|111234.7|111276.4|111226.4|21
1733985560000|2024-12-12 06:39:20|111279.9|111229.9|111277.4|111227.4|111279.9|111229.9|111274.1|111224.1|13
1733985570000|2024-12-12 06:39:30|111281.9|111231.9|111276.6|111226.6|111281.9|111231.9|111273.7|111223.7|23
1733985580000|2024-12-12 06:39:40|111278.8|111228.8|111279.8|111229.8|111282.2|111232.2|111276.6|111226.6|18
1733985590000|2024-12-12 06:39:50|111278.2|111228.2|111277.4|111227.4|111283.1|111233.1|111272.5|111222.5|33
1733985600000|2024-12-12 06:40:00|111275.6|111225.6|111280.3|111230.3|111281.9|111231.9|111275.6|111225.6|14
1733985610000|2024-12-12 06:40:10|111281.3|111231.3|111281.8|111231.8|111287.2|111237.2|111279.3|111229.3|10
1733985620000|2024-12-12 06:40:20|111278.3|111228.3|111279.4|111229.4|111283.2|111233.2|111274.4|111224.4|18
1733985630000|2024-12-12 06:40:30|111279.3|111229.3|111278.7|111228.7|111279.6|111229.6|111278.6|111228.6|7
1733985640000|2024-12-12 06:40:40|111280.9|111230.9|111278.1|111228.1|111280.9|111230.9|111278.1|111228.1|2
1733985650000|2024-12-12 06:40:50|111278|111228|111276.4|111226.4|111284.9|111234.9|111274.9|111224.9|15
1733985660000|2024-12-12 06:41:00|111282|111232|111283.2|111233.2|111284|111234|111276.4|111226.4|8
1733985670000|2024-12-12 06:41:10|111285.6|111235.6|111283.4|111233.4|111285.7|111235.7|111283.4|111233.4|3
1733985680000|2024-12-12 06:41:20|111283.3|111233.3|111278.1|111228.1|111283.3|111233.3|111272.1|111222.1|13
1733985690000|2024-12-12 06:41:30|111278|111228|111275.7|111225.7|111279|111229|111274.6|111224.6|18
1733985700000|2024-12-12 06:41:40|111275.3|111225.3|111274.2|111224.2|111278.1|111228.1|111273|111223|23
1733985710000|2024-12-12 06:41:50|111276.4|111226.4|111272.7|111222.7|111276.4|111226.4|111268|111218|33
1733985720000|2024-12-12 06:42:00|111274.9|111224.9|111274.9|111224.9|111278.1|111228.1|111268.4|111218.4|26
1733985730000|2024-12-12 06:42:10|111276.9|111226.9|111267.9|111217.9|111277.5|111227.5|111267.9|111217.9|24
1733985740000|2024-12-12 06:42:20|111272.3|111222.3|111250.1|111200.1|111275.9|111225.9|111245.4|111195.4|50
1733985750000|2024-12-12 06:42:30|111250.6|111200.6|111256.8|111206.8|111258.4|111208.4|111246.9|111196.9|37
1733985760000|2024-12-12 06:42:40|111258.3|111208.3|111255.5|111205.5|111262.2|111212.2|111255.5|111205.5|28
1733985770000|2024-12-12 06:42:50|111257.1|111207.1|111263.3|111213.3|111264.6|111214.6|111256.7|111206.7|33
1733985780000|2024-12-12 06:43:00|111260.1|111210.1|111264.9|111214.9|111265.8|111215.8|111258|111208|44
1733985790000|2024-12-12 06:43:10|111266.7|111216.7|111281.8|111231.8|111283.7|111233.7|111263.3|111213.3|35
1733985800000|2024-12-12 06:43:20|111280.2|111230.2|111284.4|111234.4|111286.6|111236.6|111277.8|111227.8|33
1733985810000|2024-12-12 06:43:30|111283|111233|111286.2|111236.2|111287.9|111237.9|111280.4|111230.4|39
1733985820000|2024-12-12 06:43:40|111286.3|111236.3|111285.9|111235.9|111289.9|111239.9|111282.9|111232.9|37
1733985830000|2024-12-12 06:43:50|111284.7|111234.7|111285.1|111235.1|111288.1|111238.1|111283.4|111233.4|19
1733985840000|2024-12-12 06:44:00|111283.4|111233.4|111282.9|111232.9|111286.1|111236.1|111282.4|111232.4|17
1733985850000|2024-12-12 06:44:10|111284.3|111234.3|111282.2|111232.2|111284.9|111234.9|111279.8|111229.8|20
1733985860000|2024-12-12 06:44:20|111283.8|111233.8|111276.8|111226.8|111285.5|111235.5|111276|111226|23
1733985870000|2024-12-12 06:44:30|111279.9|111229.9|111278|111228|111281.3|111231.3|111278|111228|12
1733985880000|2024-12-12 06:44:40|111276|111226|111276|111226|111278.7|111228.7|111275.9|111225.9|7
1733985890000|2024-12-12 06:44:50|111278.5|111228.5|111259.8|111209.8|111278.5|111228.5|111256.2|111206.2|21
1733985900000|2024-12-12 06:45:00|111257.8|111207.8|111257.7|111207.7|111258.2|111208.2|111254.9|111204.9|22
1733985910000|2024-12-12 06:45:10|111256.7|111206.7|111259.5|111209.5|111261.6|111211.6|111254.7|111204.7|28
1733985920000|2024-12-12 06:45:20|111261.1|111211.1|111278.1|111228.1|111278.6|111228.6|111259.2|111209.2|26
1733985930000|2024-12-12 06:45:30|111277.7|111227.7|111268|111218|111282.8|111232.8|111262.5|111212.5|20
1733985940000|2024-12-12 06:45:40|111262.3|111212.3|111268.3|111218.3|111285.2|111235.2|111262.3|111212.3|22
1733985950000|2024-12-12 06:45:50|111268.8|111218.8|111272.7|111222.7|111278|111228|111268.2|111218.2|17
1733985960000|2024-12-12 06:46:00|111271.6|111221.6|111281.9|111231.9|111282.4|111232.4|111271.6|111221.6|20
1733985970000|2024-12-12 06:46:10|111283.4|111233.4|111276.9|111226.9|111283.6|111233.6|111276.6|111226.6|27
1733985980000|2024-12-12 06:46:20|111280.7|111230.7|111264.9|111214.9|111281.3|111231.3|111264.9|111214.9|26
1733985990000|2024-12-12 06:46:30|111267.2|111217.2|111273.8|111223.8|111276.5|111226.5|111265.1|111215.1|37
1733986000000|2024-12-12 06:46:40|111274.1|111224.1|111272.6|111222.6|111277.2|111227.2|111268.8|111218.8|17
1733986010000|2024-12-12 06:46:50|111268.2|111218.2|111269.9|111219.9|111273.4|111223.4|111263.9|111213.9|41
1733986020000|2024-12-12 06:47:00|111265.3|111215.3|111269|111219|111272.3|111222.3|111264|111214|21
1733986030000|2024-12-12 06:47:10|111269.1|111219.1|111277.6|111227.6|111278.6|111228.6|111264.2|111214.2|13
1733986040000|2024-12-12 06:47:20|111280.4|111230.4|111273.4|111223.4|111280.4|111230.4|111268.2|111218.2|15
1733986050000|2024-12-12 06:47:30|111268.5|111218.5|111274|111224|111280.2|111230.2|111268.5|111218.5|21
1733986060000|2024-12-12 06:47:40|111275|111225|111285|111235|111285.2|111235.2|111271.8|111221.8|21
1733986070000|2024-12-12 06:47:50|111280|111230|111287.8|111237.8|111289.9|111239.9|111277.3|111227.3|24
1733986080000|2024-12-12 06:48:00|111287.1|111237.1|111274.2|111224.2|111288.7|111238.7|111272|111222|29
1733986090000|2024-12-12 06:48:10|111277.6|111227.6|111281.2|111231.2|111286.2|111236.2|111273.9|111223.9|22
1733986100000|2024-12-12 06:48:20|111279.8|111229.8|111282.2|111232.2|111282.2|111232.2|111279.8|111229.8|8
1733986110000|2024-12-12 06:48:30|111282.6|111232.6|111282.3|111232.3|111282.6|111232.6|111273.9|111223.9|16
1733986120000|2024-12-12 06:48:40|111283.3|111233.3|111273.9|111223.9|111283.5|111233.5|111272.8|111222.8|36
1733986130000|2024-12-12 06:48:50|111281.6|111231.6|111286.6|111236.6|111289.5|111239.5|111273.6|111223.6|32
1733986140000|2024-12-12 06:49:00|111287|111237|111284.2|111234.2|111287.8|111237.8|111282.6|111232.6|18
1733986150000|2024-12-12 06:49:10|111284.1|111234.1|111284.5|111234.5|111285.2|111235.2|111282.4|111232.4|9
1733986160000|2024-12-12 06:49:20|111280.1|111230.1|111274|111224|111280.1|111230.1|111270.8|111220.8|14
1733986170000|2024-12-12 06:49:30|111277|111227|111264.6|111214.6|111277|111227|111264.6|111214.6|17
1733986180000|2024-12-12 06:49:40|111267|111217|111263.2|111213.2|111267.1|111217.1|111263.2|111213.2|13
1733986190000|2024-12-12 06:49:50|111265.4|111215.4|111266.9|111216.9|111268.6|111218.6|111260.4|111210.4|39
1733986200000|2024-12-12 06:50:00|111264.5|111214.5|111260|111210|111264.5|111214.5|111260|111210|47
1733986210000|2024-12-12 06:50:10|111259.3|111209.3|111263.2|111213.2|111263.4|111213.4|111258.9|111208.9|6
1733986220000|2024-12-12 06:50:20|111261.6|111211.6|111262.4|111212.4|111268.1|111218.1|111259.5|111209.5|11
1733986230000|2024-12-12 06:50:30|111264.7|111214.7|111260.3|111210.3|111266.4|111216.4|111260.1|111210.1|26
1733986240000|2024-12-12 06:50:40|111261.5|111211.5|111259.7|111209.7|111263.5|111213.5|111259.3|111209.3|33
1733986250000|2024-12-12 06:50:50|111258.2|111208.2|111258.2|111208.2|111264.1|111214.1|111258.2|111208.2|23
1733986260000|2024-12-12 06:51:00|111259.5|111209.5|111259.9|111209.9|111264.5|111214.5|111255.4|111205.4|39
1733986270000|2024-12-12 06:51:10|111259.4|111209.4|111258|111208|111264.1|111214.1|111256.2|111206.2|22
1733986280000|2024-12-12 06:51:20|111260|111210|111260.4|111210.4|111260.4|111210.4|111258|111208|18
1733986290000|2024-12-12 06:51:30|111263|111213|111259.9|111209.9|111263.2|111213.2|111258.1|111208.1|48
1733986300000|2024-12-12 06:51:40|111258.5|111208.5|111264.3|111214.3|111266.7|111216.7|111257.7|111207.7|23
1733986310000|2024-12-12 06:51:50|111265.5|111215.5|111268.9|111218.9|111272.5|111222.5|111261.5|111211.5|50
1733986320000|2024-12-12 06:52:00|111267.6|111217.6|111271.7|111221.7|111275.8|111225.8|111267.6|111217.6|35
1733986330000|2024-12-12 06:52:10|111270.4|111220.4|111285.1|111235.1|111286.7|111236.7|111269.6|111219.6|36
1733986340000|2024-12-12 06:52:20|111286.5|111236.5|111286.5|111236.5|111286.5|111236.5|111286.5|111236.5|1
1733986350000|2024-12-12 06:52:30|111284.9|111234.9|111284.1|111234.1|111286.3|111236.3|111282.5|111232.5|13
1733986360000|2024-12-12 06:52:40|111282.5|111232.5|111286.2|111236.2|111288.3|111238.3|111279.1|111229.1|18
1733986370000|2024-12-12 06:52:50|111284.4|111234.4|111287.1|111237.1|111293|111243|111283.3|111233.3|22
1733986380000|2024-12-12 06:53:00|111290.8|111240.8|111288|111238|111291.8|111241.8|111278|111228|32
1733986390000|2024-12-12 06:53:10|111282.1|111232.1|111281.9|111231.9|111288.3|111238.3|111278.3|111228.3|52
1733986400000|2024-12-12 06:53:20|111278.7|111228.7|111278.8|111228.8|111283.5|111233.5|111273.6|111223.6|27
1733986410000|2024-12-12 06:53:30|111278.9|111228.9|111279.4|111229.4|111280.8|111230.8|111274.8|111224.8|10
1733986420000|2024-12-12 06:53:40|111277.7|111227.7|111283.8|111233.8|111283.8|111233.8|111274.9|111224.9|11
1733986430000|2024-12-12 06:53:50|111283.7|111233.7|111283.9|111233.9|111285.6|111235.6|111277.4|111227.4|15
1733986440000|2024-12-12 06:54:00|111284.1|111234.1|111279.4|111229.4|111285.2|111235.2|111275.5|111225.5|28
1733986450000|2024-12-12 06:54:10|111275.1|111225.1|111281.6|111231.6|111283.3|111233.3|111274.9|111224.9|25
1733986460000|2024-12-12 06:54:20|111279.1|111229.1|111279.3|111229.3|111284.3|111234.3|111274.3|111224.3|41
1733986470000|2024-12-12 06:54:30|111274.9|111224.9|111280.2|111230.2|111281.5|111231.5|111273.1|111223.1|25
1733986480000|2024-12-12 06:54:40|111270.8|111220.8|111272.4|111222.4|111282.3|111232.3|111267.8|111217.8|34
1733986490000|2024-12-12 06:54:50|111279.3|111229.3|111271|111221|111280.1|111230.1|111268.6|111218.6|27
1733986500000|2024-12-12 06:55:00|111267.4|111217.4|111277|111227|111277|111227|111267.4|111217.4|31
1733986510000|2024-12-12 06:55:10|111269.6|111219.6|111261.1|111211.1|111277|111227|111258.5|111208.5|34
1733986520000|2024-12-12 06:55:20|111262.7|111212.7|111243.9|111193.9|111262.7|111212.7|111238.6|111188.6|24
1733986530000|2024-12-12 06:55:30|111245.5|111195.5|111247.9|111197.9|111249.4|111199.4|111238.5|111188.5|29
1733986540000|2024-12-12 06:55:40|111245.9|111195.9|111249.1|111199.1|111252.5|111202.5|111245.9|111195.9|11
1733986550000|2024-12-12 06:55:50|111251.9|111201.9|111249.1|111199.1|111251.9|111201.9|111249.1|111199.1|4
1733986560000|2024-12-12 06:56:00|111249.5|111199.5|111258|111208|111261.9|111211.9|111248|111198|40
1733986570000|2024-12-12 06:56:10|111259.6|111209.6|111258.3|111208.3|111259.8|111209.8|111251.6|111201.6|29
1733986580000|2024-12-12 06:56:20|111254.7|111204.7|111259|111209|111264.2|111214.2|111254.7|111204.7|66
1733986590000|2024-12-12 06:56:30|111257.2|111207.2|111253|111203|111263.1|111213.1|111250|111200|62
1733986600000|2024-12-12 06:56:40|111254.9|111204.9|111252.7|111202.7|111259.8|111209.8|111246.6|111196.6|30
1733986610000|2024-12-12 06:56:50|111254.5|111204.5|111265.2|111215.2|111265.2|111215.2|111249.2|111199.2|27
1733986620000|2024-12-12 06:57:00|111265.1|111215.1|111266.7|111216.7|111270.7|111220.7|111259.7|111209.7|26
1733986630000|2024-12-12 06:57:10|111268.2|111218.2|111270.3|111220.3|111275.7|111225.7|111268.2|111218.2|9
1733986640000|2024-12-12 06:57:20|111274.9|111224.9|111267.8|111217.8|111275.4|111225.4|111266|111216|13
1733986650000|2024-12-12 06:57:30|111275.5|111225.5|111269.1|111219.1|111276.6|111226.6|111268.7|111218.7|22
1733986660000|2024-12-12 06:57:40|111268.9|111218.9|111250.4|111200.4|111268.9|111218.9|111248.3|111198.3|23
1733986670000|2024-12-12 06:57:50|111253.3|111203.3|111245.2|111195.2|111255.8|111205.8|111242.5|111192.5|39
1733986680000|2024-12-12 06:58:00|111245.6|111195.6|111246.2|111196.2|111252.7|111202.7|111240.2|111190.2|30
1733986690000|2024-12-12 06:58:10|111247.3|111197.3|111241.7|111191.7|111254.8|111204.8|111239.2|111189.2|17
1733986700000|2024-12-12 06:58:20|111244.6|111194.6|111250.8|111200.8|111252.6|111202.6|111234.8|111184.8|36
1733986710000|2024-12-12 06:58:30|111252.9|111202.9|111251.4|111201.4|111253.2|111203.2|111244.8|111194.8|27
1733986720000|2024-12-12 06:58:40|111251.6|111201.6|111243.5|111193.5|111252.8|111202.8|111239.7|111189.7|11
1733986730000|2024-12-12 06:58:50|111238.9|111188.9|111241.2|111191.2|111251|111201|111236.9|111186.9|27
1733986740000|2024-12-12 06:59:00|111241.7|111191.7|111232.7|111182.7|111247.7|111197.7|111232.7|111182.7|23
1733986750000|2024-12-12 06:59:10|111236|111186|111231.7|111181.7|111241.8|111191.8|111224.2|111174.2|24
1733986760000|2024-12-12 06:59:20|111233.7|111183.7|111234.5|111184.5|111242.4|111192.4|111225.8|111175.8|12
1733986770000|2024-12-12 06:59:30|111233.9|111183.9|111232.8|111182.8|111240.1|111190.1|111232.4|111182.4|11
1733986780000|2024-12-12 06:59:40|111240.1|111190.1|111236.5|111186.5|111247.1|111197.1|111227.2|111177.2|29
1733986790000|2024-12-12 06:59:50|111237.3|111187.3|111231.9|111181.9|111289.4|111190.5|111227.3|111159.9|19
1733986800000|2024-12-12 07:00:00|111296.9|111135|111226.8|111176.8|111318.9|111193.5|111214.1|111135|32
1733986810000|2024-12-12 07:00:10|111224|111174|111228.2|111178.2|111235.6|111185.6|111224|111174|17
1733986820000|2024-12-12 07:00:20|111232.9|111182.9|111232.2|111182.2|111236|111186|111229.4|111179.4|15
1733986830000|2024-12-12 07:00:30|111235.6|111185.6|111232.6|111182.6|111236.9|111186.9|111229.8|111179.8|17
1733986840000|2024-12-12 07:00:40|111237.4|111187.4|111241.6|111191.6|111246.2|111196.2|111232.3|111182.3|20
1733986850000|2024-12-12 07:00:50|111245|111195|111247.2|111197.2|111248.4|111198.4|111240.9|111190.9|24
1733986860000|2024-12-12 07:01:00|111247.1|111197.1|111242.6|111192.6|111247.4|111197.4|111238.3|111188.3|31
1733986870000|2024-12-12 07:01:10|111241|111191|111243.9|111193.9|111245.7|111195.7|111240.9|111190.9|29
1733986880000|2024-12-12 07:01:20|111242.3|111192.3|111240.5|111190.5|111245.4|111195.4|111239.6|111189.6|18
1733986890000|2024-12-12 07:01:30|111242|111192|111234.8|111184.8|111242.8|111192.8|111234.3|111184.3|22
1733986900000|2024-12-12 07:01:40|111238|111188|111234.5|111184.5|111238|111188|111232.9|111182.9|15
1733986910000|2024-12-12 07:01:50|111234.7|111184.7|111239.7|111189.7|111239.7|111189.7|111231.9|111181.9|13
1733986920000|2024-12-12 07:02:00|111240.9|111190.9|111240.9|111190.9|111242|111192|111240.2|111190.2|8
1733986930000|2024-12-12 07:02:10|111242.6|111192.6|111237.4|111187.4|111244|111194|111236|111186|16
1733986940000|2024-12-12 07:02:20|111233.2|111183.2|111229.1|111179.1|111234|111184|111229.1|111179.1|6
1733986950000|2024-12-12 07:02:30|111228.3|111178.3|111207.3|111157.3|111228.7|111178.7|111202.6|111152.6|32
1733986960000|2024-12-12 07:02:40|111209.8|111159.8|111218.1|111168.1|111218.4|111168.4|111209.8|111159.8|12
1733986970000|2024-12-12 07:02:50|111217.7|111167.7|111226.5|111176.5|111228.2|111178.2|111217.3|111167.3|18
1733986980000|2024-12-12 07:03:00|111225.7|111175.7|111215.8|111165.8|111225.7|111175.7|111215.8|111165.8|13
1733986990000|2024-12-12 07:03:10|111217|111167|111209.9|111159.9|111217|111167|111209.7|111159.7|11
1733987000000|2024-12-12 07:03:20|111211|111161|111209.6|111159.6|111211|111161|111209.4|111159.4|9
1733987010000|2024-12-12 07:03:30|111213|111163|111200.7|111150.7|111214.8|111164.8|111195.5|111145.5|19
1733987020000|2024-12-12 07:03:40|111199.8|111149.8|111198.3|111148.3|111201.4|111151.4|111196.4|111146.4|14
1733987030000|2024-12-12 07:03:50|111197|111147|111191.8|111141.8|111199.3|111149.3|111191.8|111141.8|16
1733987040000|2024-12-12 07:04:00|111192.6|111142.6|111193.3|111143.3|111196.4|111146.4|111191.8|111141.8|11
1733987050000|2024-12-12 07:04:10|111196.2|111146.2|111194|111144|111197.6|111147.6|111189.2|111139.2|14
1733987060000|2024-12-12 07:04:20|111191.2|111141.2|111191.7|111141.7|111194.3|111144.3|111185.3|111135.3|13
1733987070000|2024-12-12 07:04:30|111189.6|111139.6|111193|111143|111194|111144|111188.5|111138.5|13
1733987080000|2024-12-12 07:04:40|111193.3|111143.3|111187.8|111137.8|111197|111147|111186.7|111136.7|18
1733987090000|2024-12-12 07:04:50|111187.3|111137.3|111189.8|111139.8|111193.5|111143.5|111183.7|111133.7|18
1733987100000|2024-12-12 07:05:00|111190.1|111140.1|111186.4|111136.4|111191.7|111141.7|111186.4|111136.4|10
1733987110000|2024-12-12 07:05:10|111188|111138|111189|111139|111193.7|111143.7|111185.7|111135.7|11
1733987120000|2024-12-12 07:05:20|111190.3|111140.3|111190.3|111140.3|111194|111144|111189|111139|10
1733987130000|2024-12-12 07:05:30|111192|111142|111170.3|111120.3|111192|111142|111170.3|111120.3|15
1733987140000|2024-12-12 07:05:40|111169.4|111119.4|111164.5|111114.5|111169.4|111119.4|111157.1|111107.1|17
1733987150000|2024-12-12 07:05:50|111164.2|111114.2|111159.4|111109.4|111164.2|111114.2|111158.9|111108.9|15
1733987160000|2024-12-12 07:06:00|111160.2|111110.2|111161.3|111111.3|111169.3|111119.3|111159.4|111109.4|22
1733987170000|2024-12-12 07:06:10|111163|111113|111175.9|111125.9|111175.9|111125.9|111163|111113|12
1733987180000|2024-12-12 07:06:20|111176.2|111126.2|111189.9|111139.9|111190.1|111140.1|111174.9|111124.9|34
1733987190000|2024-12-12 07:06:30|111189.1|111139.1|111177.1|111127.1|111189.8|111139.8|111176.3|111126.3|16
1733987200000|2024-12-12 07:06:40|111176.4|111126.4|111165|111115|111176.4|111126.4|111165|111115|24
1733987210000|2024-12-12 07:06:50|111166.7|111116.7|111165.7|111115.7|111169|111119|111165.2|111115.2|14
1733987220000|2024-12-12 07:07:00|111164.9|111114.9|111171.4|111121.4|111171.4|111121.4|111164.9|111114.9|11
1733987230000|2024-12-12 07:07:10|111170.5|111120.5|111168.4|111118.4|111170.5|111120.5|111167.4|111117.4|12
1733987240000|2024-12-12 07:07:20|111166.6|111116.6|111158.7|111108.7|111167.5|111117.5|111154.7|111104.7|24
1733987250000|2024-12-12 07:07:30|111160.7|111110.7|111160.9|111110.9|111160.9|111110.9|111158.1|111108.1|11
1733987260000|2024-12-12 07:07:40|111160.6|111110.6|111163.7|111113.7|111166.6|111116.6|111160.6|111110.6|11
1733987270000|2024-12-12 07:07:50|111162.9|111112.9|111159.7|111109.7|111163.8|111113.8|111159.4|111109.4|14
1733987280000|2024-12-12 07:08:00|111160.7|111110.7|111160.8|111110.8|111160.8|111110.8|111158.7|111108.7|9
1733987290000|2024-12-12 07:08:10|111161|111111|111171.6|111121.6|111174|111124|111161|111111|13
1733987300000|2024-12-12 07:08:20|111172.4|111122.4|111167.8|111117.8|111174.6|111124.6|111167.8|111117.8|12
1733987310000|2024-12-12 07:08:30|111166.1|111116.1|111160.2|111110.2|111166.1|111116.1|111158.7|111108.7|10
1733987320000|2024-12-12 07:08:40|111159.9|111109.9|111148.4|111098.4|111161.6|111111.6|111146.8|111096.8|25
1733987330000|2024-12-12 07:08:50|111150.1|111100.1|111104.1|111054.1|111151.8|111101.8|111104.1|111054.1|27
1733987340000|2024-12-12 07:09:00|111105.5|111055.5|111120.3|111070.3|111120.3|111070.3|111098.7|111048.7|22
1733987350000|2024-12-12 07:09:10|111124.3|111074.3|111122.9|111072.9|111128.5|111078.5|111118.8|111068.8|29
1733987360000|2024-12-12 07:09:20|111123.2|111073.2|111138.8|111088.8|111142.4|111092.4|111123.2|111073.2|23
1733987370000|2024-12-12 07:09:30|111138.3|111088.3|111137.2|111087.2|111139|111089|111136.2|111086.2|14
1733987380000|2024-12-12 07:09:40|111136.9|111086.9|111132.7|111082.7|111137.7|111087.7|111130.8|111080.8|12
1733987390000|2024-12-12 07:09:50|111132.3|111082.3|111131.4|111081.4|111138.3|111088.3|111130.8|111080.8|20
1733987400000|2024-12-12 07:10:00|111131.9|111081.9|111122.1|111072.1|111133.1|111083.1|111112.7|111062.7|28
1733987410000|2024-12-12 07:10:10|111122.6|111072.6|111129.6|111079.6|111129.6|111079.6|111119.1|111069.1|20
1733987420000|2024-12-12 07:10:20|111128.8|111078.8|111121.1|111071.1|111128.8|111078.8|111120.3|111070.3|12
1733987430000|2024-12-12 07:10:30|111121.6|111071.6|111108.2|111058.2|111122.5|111072.5|111104|111054|32
1733987440000|2024-12-12 07:10:40|111108.3|111058.3|111106|111056|111115|111065|111102.7|111052.7|18
1733987450000|2024-12-12 07:10:50|111105.4|111055.4|111106.4|111056.4|111111|111061|111105.1|111055.1|15
1733987460000|2024-12-12 07:11:00|111108.6|111058.6|111126|111076|111126.6|111076.6|111108|111058|27
1733987470000|2024-12-12 07:11:10|111128|111078|111127.4|111077.4|111132|111082|111126.7|111076.7|21
1733987480000|2024-12-12 07:11:20|111128.3|111078.3|111127.2|111077.2|111130.6|111080.6|111127.2|111077.2|11
1733987490000|2024-12-12 07:11:30|111126.8|111076.8|111126|111076|111130.5|111080.5|111124.8|111074.8|23
1733987500000|2024-12-12 07:11:40|111127.7|111077.7|111133.9|111083.9|111133.9|111083.9|111125.1|111075.1|21
1733987510000|2024-12-12 07:11:50|111133.4|111083.4|111137.7|111087.7|111141.4|111091.4|111133.4|111083.4|14
1733987520000|2024-12-12 07:12:00|111137.2|111087.2|111143.8|111093.8|111143.8|111093.8|111135.5|111085.5|23
1733987530000|2024-12-12 07:12:10|111142.6|111092.6|111132.7|111082.7|111142.6|111092.6|111130.9|111080.9|13
1733987540000|2024-12-12 07:12:20|111132.3|111082.3|111132|111082|111134.9|111084.9|111131.3|111081.3|11
1733987550000|2024-12-12 07:12:30|111129.9|111079.9|111130.9|111080.9|111135.4|111085.4|111127.8|111077.8|18
1733987560000|2024-12-12 07:12:40|111131.9|111081.9|111130.1|111080.1|111136.9|111086.9|111126.8|111076.8|18
1733987570000|2024-12-12 07:12:50|111130.2|111080.2|111129.2|111079.2|111131|111081|111123.2|111073.2|23
1733987580000|2024-12-12 07:13:00|111130.1|111080.1|111123.5|111073.5|111130.1|111080.1|111120.5|111070.5|17
1733987590000|2024-12-12 07:13:10|111122|111072|111106.2|111056.2|111123.5|111073.5|111096.8|111046.8|31
1733987600000|2024-12-12 07:13:20|111106.8|111056.8|111106.8|111056.8|111108.1|111058.1|111104.9|111054.9|10
1733987610000|2024-12-12 07:13:30|111106.5|111056.5|111106.6|111056.6|111116.2|111066.2|111093.6|111043.6|35
1733987620000|2024-12-12 07:13:40|111106.5|111056.5|111112.3|111062.3|111115.6|111065.6|111104.4|111054.4|25
1733987630000|2024-12-12 07:13:50|111112.6|111062.6|111106.3|111056.3|111112.8|111062.8|111106.3|111056.3|15
1733987640000|2024-12-12 07:14:00|111104.4|111054.4|111097.2|111047.2|111107.1|111057.1|111095.2|111045.2|25
1733987650000|2024-12-12 07:14:10|111095.2|111045.2|111097.6|111047.6|111102.7|111052.7|111091.6|111041.6|27
1733987660000|2024-12-12 07:14:20|111097.8|111047.8|111085.2|111035.2|111098.6|111048.6|111080.3|111030.3|25
1733987670000|2024-12-12 07:14:30|111084.4|111034.4|111078.4|111028.4|111084.7|111034.7|111073.6|111023.6|32
1733987680000|2024-12-12 07:14:40|111076.7|111026.7|111086.6|111036.6|111089.1|111039.1|111070.8|111020.8|17
1733987690000|2024-12-12 07:14:50|111084.6|111034.6|111078.3|111028.3|111088|111038|111072.1|111022.1|19
1733987700000|2024-12-12 07:15:00|111081.1|111031.1|111094.1|111044.1|111096.5|111046.5|111081.1|111031.1|35
1733987710000|2024-12-12 07:15:10|111095.8|111045.8|111096.9|111046.9|111097|111047|111094.2|111044.2|11
1733987720000|2024-12-12 07:15:20|111096.1|111046.1|111090.5|111040.5|111106.2|111056.2|111085.2|111035.2|35
1733987730000|2024-12-12 07:15:30|111092.4|111042.4|111093.1|111043.1|111094.1|111044.1|111087.5|111037.5|21
1733987740000|2024-12-12 07:15:40|111095.6|111045.6|111087.6|111037.6|111110.9|111060.9|111087.6|111037.6|35
1733987750000|2024-12-12 07:15:50|111088.1|111038.1|111072.1|111022.1|111088.1|111038.1|111055|111005|46
1733987760000|2024-12-12 07:16:00|111071.8|111021.8|111057|111007|111076.8|111026.8|111055.9|111005.9|28
1733987770000|2024-12-12 07:16:10|111057.8|111007.8|111056.1|111006.1|111062.5|111012.5|111047.4|110997.4|35
1733987780000|2024-12-12 07:16:20|111059.5|111009.5|111058|111008|111066.3|111016.3|111052.4|111002.4|28
1733987790000|2024-12-12 07:16:30|111057.5|111007.5|111065.8|111015.8|111073|111023|111057.5|111007.5|25
1733987800000|2024-12-12 07:16:40|111071.8|111021.8|111057.3|111007.3|111071.8|111021.8|111054|111004|12
1733987810000|2024-12-12 07:16:50|111054.6|111004.6|111054.5|111004.5|111061.2|111011.2|111048.4|110998.4|19
1733987820000|2024-12-12 07:17:00|111055.3|111005.3|111062|111012|111062|111012|111043.8|110993.8|24
1733987830000|2024-12-12 07:17:10|111062.8|111012.8|111044.6|110994.6|111064.3|111014.3|111042.8|110992.8|28
1733987840000|2024-12-12 07:17:20|111042.6|110992.6|111057.5|111007.5|111058|111008|111038.2|110988.2|41
1733987850000|2024-12-12 07:17:30|111055.5|111005.5|111057.6|111007.6|111063.8|111013.8|111049.2|110999.2|35
1733987860000|2024-12-12 07:17:40|111059.4|111009.4|111063.4|111013.4|111074.2|111024.2|111059.4|111009.4|19
1733987870000|2024-12-12 07:17:50|111066.6|111016.6|111064.3|111014.3|111071.8|111021.8|111063.5|111013.5|20
1733987880000|2024-12-12 07:18:00|111061.9|111011.9|111050.7|111000.7|111063.3|111013.3|111046.1|110996.1|41
1733987890000|2024-12-12 07:18:10|111050.9|111000.9|111067.7|111017.7|111067.9|111017.9|111046.9|110996.9|22
1733987900000|2024-12-12 07:18:20|111065.6|111015.6|111076.7|111026.7|111079.6|111029.6|111061.9|111011.9|28
1733987910000|2024-12-12 07:18:30|111078.4|111028.4|111086.4|111036.4|111086.4|111036.4|111072.4|111022.4|15
1733987920000|2024-12-12 07:18:40|111087.3|111037.3|111089.5|111039.5|111089.6|111039.6|111087.3|111037.3|8
1733987930000|2024-12-12 07:18:50|111091.3|111041.3|111097|111047|111102.9|111052.9|111091.3|111041.3|24
1733987940000|2024-12-12 07:19:00|111096|111046|111095.5|111045.5|111096|111046|111089|111039|19
1733987950000|2024-12-12 07:19:10|111096.3|111046.3|111093.6|111043.6|111096.3|111046.3|111091.2|111041.2|20
1733987960000|2024-12-12 07:19:20|111095.8|111045.8|111099|111049|111101.8|111051.8|111095.2|111045.2|19
1733987970000|2024-12-12 07:19:30|111097.1|111047.1|111105.2|111055.2|111107.7|111057.7|111097.1|111047.1|16
1733987980000|2024-12-12 07:19:40|111101.7|111051.7|111109.5|111059.5|111110.6|111060.6|111101.7|111051.7|20
1733987990000|2024-12-12 07:19:50|111108.6|111058.6|111111.8|111061.8|111115.3|111065.3|111107.3|111057.3|14
1733988000000|2024-12-12 07:20:00|111113.4|111063.4|111114.7|111064.7|111117.6|111067.6|111111.8|111061.8|22
1733988010000|2024-12-12 07:20:10|111115|111065|111116.9|111066.9|111121.7|111071.7|111112.3|111062.3|24
1733988020000|2024-12-12 07:20:20|111114.4|111064.4|111116|111066|111118.1|111068.1|111111.4|111061.4|22
1733988030000|2024-12-12 07:20:30|111117.7|111067.7|111103.5|111053.5|111118.5|111068.5|111101.6|111051.6|19
1733988040000|2024-12-12 07:20:40|111104.3|111054.3|111102.2|111052.2|111109.5|111059.5|111100.3|111050.3|12
1733988050000|2024-12-12 07:20:50|111106.2|111056.2|111122.3|111072.3|111124|111074|111101.7|111051.7|19
1733988060000|2024-12-12 07:21:00|111124.6|111074.6|111123|111073|111127.3|111077.3|111120.1|111070.1|21
1733988070000|2024-12-12 07:21:10|111123.9|111073.9|111123.4|111073.4|111124.6|111074.6|111122.9|111072.9|10
1733988080000|2024-12-12 07:21:20|111123.5|111073.5|111125.8|111075.8|111128.5|111078.5|111123.5|111073.5|8
1733988090000|2024-12-12 07:21:30|111127|111077|111110.9|111060.9|111127|111077|111107.9|111057.9|25
1733988100000|2024-12-12 07:21:40|111112.9|111062.9|111131.9|111081.9|111146.7|111096.7|111110.9|111060.9|21
1733988110000|2024-12-12 07:21:50|111134.3|111084.3|111139|111089|111145.9|111095.9|111131.9|111081.9|33
1733988120000|2024-12-12 07:22:00|111140.3|111090.3|111145.8|111095.8|111149.9|111099.9|111140.3|111090.3|20
1733988130000|2024-12-12 07:22:10|111147|111097|111154.6|111104.6|111155.1|111105.1|111145.8|111095.8|26
1733988140000|2024-12-12 07:22:20|111156.5|111106.5|111159.1|111109.1|111160.2|111110.2|111155.4|111105.4|19
1733988150000|2024-12-12 07:22:30|111159.5|111109.5|111155.2|111105.2|111160|111110|111153.3|111103.3|12
1733988160000|2024-12-12 07:22:40|111152.2|111102.2|111159.8|111109.8|111161.8|111111.8|111152.2|111102.2|25
1733988170000|2024-12-12 07:22:50|111158.6|111108.6|111151.3|111101.3|111158.6|111108.6|111150.4|111100.4|19
1733988180000|2024-12-12 07:23:00|111150|111100|111149.2|111099.2|111151.6|111101.6|111140.2|111090.2|30
1733988190000|2024-12-12 07:23:10|111150.9|111100.9|111154.9|111104.9|111158.9|111108.9|111150.5|111100.5|22
1733988200000|2024-12-12 07:23:20|111154.2|111104.2|111138.6|111088.6|111154.2|111104.2|111137.4|111087.4|15
1733988210000|2024-12-12 07:23:30|111139.3|111089.3|111155|111105|111155|111105|111139.1|111089.1|21
1733988220000|2024-12-12 07:23:40|111155.7|111105.7|111156.9|111106.9|111162.5|111112.5|111155.2|111105.2|16
1733988230000|2024-12-12 07:23:50|111157.2|111107.2|111155.6|111105.6|111158.5|111108.5|111155.6|111105.6|12
1733988240000|2024-12-12 07:24:00|111158.3|111108.3|111146.1|111096.1|111158.3|111108.3|111140.8|111090.8|14
1733988250000|2024-12-12 07:24:10|111145.2|111095.2|111140.4|111090.4|111145.8|111095.8|111140.4|111090.4|20
1733988260000|2024-12-12 07:24:20|111140.6|111090.6|111135.6|111085.6|111140.6|111090.6|111134.3|111084.3|17
1733988270000|2024-12-12 07:24:30|111135.3|111085.3|111136.2|111086.2|111137.1|111087.1|111135.3|111085.3|15
1733988280000|2024-12-12 07:24:40|111136.1|111086.1|111124.7|111074.7|111136.1|111086.1|111124.7|111074.7|13
1733988290000|2024-12-12 07:24:50|111126.5|111076.5|111129.5|111079.5|111130.5|111080.5|111124.8|111074.8|14
1733988300000|2024-12-12 07:25:00|111130.6|111080.6|111130.6|111080.6|111134.9|111084.9|111128.2|111078.2|32
1733988310000|2024-12-12 07:25:10|111131.6|111081.6|111174.4|111124.4|111181.3|111131.3|111129|111079|33
1733988320000|2024-12-12 07:25:20|111175.7|111125.7|111173|111123|111178.3|111128.3|111168.3|111118.3|22
1733988330000|2024-12-12 07:25:30|111172.5|111122.5|111178.4|111128.4|111183.3|111133.3|111172.5|111122.5|20
1733988340000|2024-12-12 07:25:40|111179.3|111129.3|111178.1|111128.1|111179.3|111129.3|111176.8|111126.8|14
1733988350000|2024-12-12 07:25:50|111176.9|111126.9|111178.3|111128.3|111178.6|111128.6|111176.5|111126.5|13
1733988360000|2024-12-12 07:26:00|111176.4|111126.4|111194.6|111144.6|111194.6|111144.6|111176.4|111126.4|15
1733988370000|2024-12-12 07:26:10|111193.7|111143.7|111181|111131|111193.7|111143.7|111181|111131|20
1733988380000|2024-12-12 07:26:20|111182.7|111132.7|111184.8|111134.8|111186.7|111136.7|111181.6|111131.6|14
1733988390000|2024-12-12 07:26:30|111183.1|111133.1|111181.7|111131.7|111183.6|111133.6|111181.4|111131.4|23
1733988400000|2024-12-12 07:26:40|111182.8|111132.8|111186.3|111136.3|111186.3|111136.3|111181.7|111131.7|13
1733988410000|2024-12-12 07:26:50|111184.3|111134.3|111188.3|111138.3|111188.3|111138.3|111184|111134|11
1733988420000|2024-12-12 07:27:00|111188.6|111138.6|111183.6|111133.6|111189.9|111139.9|111181.7|111131.7|16
1733988430000|2024-12-12 07:27:10|111183.1|111133.1|111179.4|111129.4|111183.1|111133.1|111174.9|111124.9|17
1733988440000|2024-12-12 07:27:20|111179.3|111129.3|111186.5|111136.5|111186.5|111136.5|111179.3|111129.3|9
1733988450000|2024-12-12 07:27:30|111186.3|111136.3|111174.8|111124.8|111186.4|111136.4|111174.8|111124.8|15
1733988460000|2024-12-12 07:27:40|111175.1|111125.1|111185.4|111135.4|111185.4|111135.4|111174.3|111124.3|10
1733988470000|2024-12-12 07:27:50|111185.1|111135.1|111179.2|111129.2|111185.5|111135.5|111179.2|111129.2|9
1733988480000|2024-12-12 07:28:00|111178.6|111128.6|111171.7|111121.7|111178.6|111128.6|111171.7|111121.7|12
1733988490000|2024-12-12 07:28:10|111171.8|111121.8|111176.5|111126.5|111176.5|111126.5|111170.8|111120.8|7
1733988500000|2024-12-12 07:28:20|111171.6|111121.6|111177.8|111127.8|111177.8|111127.8|111170.9|111120.9|9
1733988510000|2024-12-12 07:28:30|111180.8|111130.8|111184.4|111134.4|111185.4|111135.4|111177.6|111127.6|31
1733988520000|2024-12-12 07:28:40|111181.1|111131.1|111186.2|111136.2|111186.2|111136.2|111181.1|111131.1|7
1733988530000|2024-12-12 07:28:50|111186.4|111136.4|111188.6|111138.6|111188.6|111138.6|111185.3|111135.3|9
1733988540000|2024-12-12 07:29:00|111191.8|111141.8|111216.9|111166.9|111222.3|111172.3|111188.4|111138.4|28
1733988550000|2024-12-12 07:29:10|111215.5|111165.5|111224.8|111174.8|111224.8|111174.8|111212.5|111162.5|23
1733988560000|2024-12-12 07:29:20|111225.1|111175.1|111225.6|111175.6|111226.5|111176.5|111222.8|111172.8|12
1733988570000|2024-12-12 07:29:30|111227|111177|111218.3|111168.3|111236|111186|111218.3|111168.3|41
1733988580000|2024-12-12 07:29:40|111219.6|111169.6|111220.9|111170.9|111220.9|111170.9|111218.8|111168.8|18
1733988590000|2024-12-12 07:29:50|111221.3|111171.3|111221.5|111171.5|111222.1|111172.1|111220.6|111170.6|12
1733988600000|2024-12-12 07:30:00|111220.6|111170.6|111217.6|111167.6|111221.4|111171.4|111214.9|111164.9|32
1733988610000|2024-12-12 07:30:10|111217.7|111167.7|111217.5|111167.5|111218.1|111168.1|111217.5|111167.5|8
1733988620000|2024-12-12 07:30:20|111217.7|111167.7|111217|111167|111222.2|111172.2|111216.2|111166.2|16
1733988630000|2024-12-12 07:30:30|111215.8|111165.8|111219.4|111169.4|111220.8|111170.8|111215.8|111165.8|17
1733988640000|2024-12-12 07:30:40|111218.4|111168.4|111213.7|111163.7|111225.3|111175.3|111213.7|111163.7|25
1733988650000|2024-12-12 07:30:50|111212.8|111162.8|111215.3|111165.3|111215.4|111165.4|111212.4|111162.4|9
1733988660000|2024-12-12 07:31:00|111215.5|111165.5|111227|111177|111227|111177|111208.3|111158.3|36
1733988670000|2024-12-12 07:31:10|111225.7|111175.7|111217.6|111167.6|111226.5|111176.5|111215.7|111165.7|29
1733988680000|2024-12-12 07:31:20|111216.8|111166.8|111222.4|111172.4|111225.4|111175.4|111216.6|111166.6|27
1733988690000|2024-12-12 07:31:30|111222.6|111172.6|111213|111163|111223.5|111173.5|111209.7|111159.7|19
1733988700000|2024-12-12 07:31:40|111213.4|111163.4|111216.6|111166.6|111218|111168|111213.4|111163.4|14
1733988710000|2024-12-12 07:31:50|111216|111166|111204|111179|111219.6|111181.6|111196.8|111166|15
1733988720000|2024-12-12 07:32:00|111204.4|111179.4|111202.1|111177.1|111204.4|111179.4|111202.1|111177.1|9
1733988730000|2024-12-12 07:32:10|111202.2|111177.2|111205.6|111180.6|111206.8|111181.8|111202.2|111177.2|8
1733988740000|2024-12-12 07:32:20|111205.3|111180.3|111200.1|111175.1|111205.3|111180.3|111195.8|111170.8|16
1733988750000|2024-12-12 07:32:30|111197.2|111172.2|111191.2|111166.2|111200.4|111175.4|111189|111164|26
1733988760000|2024-12-12 07:32:40|111191.3|111166.3|111182.7|111157.7|111191.3|111166.3|111182.7|111157.7|11
1733988770000|2024-12-12 07:32:50|111182.6|111157.6|111198.7|111173.7|111198.7|111173.7|111181.8|111156.8|13
1733988780000|2024-12-12 07:33:00|111199.9|111174.9|111210|111185|111211.2|111186.2|111199.9|111174.9|17
1733988790000|2024-12-12 07:33:10|111209.9|111184.9|111217|111192|111217.3|111192.3|111207.6|111182.6|23
1733988800000|2024-12-12 07:33:20|111216.7|111191.7|111214.7|111189.7|111223.2|111198.2|111214.7|111189.7|17
1733988810000|2024-12-12 07:33:30|111214.8|111189.8|111212.3|111187.3|111215.1|111190.1|111212.3|111187.3|9
1733988820000|2024-12-12 07:33:40|111212.5|111187.5|111215.7|111190.7|111215.7|111190.7|111212.5|111187.5|7
1733988830000|2024-12-12 07:33:50|111217.6|111192.6|111218.7|111193.7|111218.7|111193.7|111217.6|111192.6|6
1733988840000|2024-12-12 07:34:00|111218.5|111193.5|111213.9|111188.9|111218.5|111193.5|111211.2|111186.2|13
1733988850000|2024-12-12 07:34:10|111215.4|111190.4|111219.2|111194.2|111219.6|111194.6|111214.3|111189.3|23
1733988860000|2024-12-12 07:34:20|111219.6|111194.6|111216.1|111191.1|111222.3|111197.3|111215.3|111190.3|16
1733988870000|2024-12-12 07:34:30|111216.2|111191.2|111224.7|111199.7|111226.3|111201.3|111216.2|111191.2|19
1733988880000|2024-12-12 07:34:40|111224|111199|111220.6|111195.6|111224.7|111199.7|111220.6|111195.6|17
1733988890000|2024-12-12 07:34:50|111219.4|111194.4|111204.2|111179.2|111219.4|111194.4|111204.2|111179.2|23
1733988900000|2024-12-12 07:35:00|111204.4|111179.4|111204.5|111179.5|111206.3|111181.3|111203.3|111178.3|7
1733988910000|2024-12-12 07:35:10|111205.7|111180.7|111204.3|111179.3|111206.8|111181.8|111204.3|111179.3|8
1733988920000|2024-12-12 07:35:20|111205|111180|111239.8|111214.8|111239.8|111214.8|111205|111180|17
1733988930000|2024-12-12 07:35:30|111240|111215|111238.2|111213.2|111241|111216|111236.9|111211.9|17
1733988940000|2024-12-12 07:35:40|111244.9|111219.9|111240.1|111215.1|111244.9|111219.9|111238.5|111213.5|15
1733988950000|2024-12-12 07:35:50|111241.2|111216.2|111236|111211|111244.2|111219.2|111233.9|111208.9|26
1733988960000|2024-12-12 07:36:00|111235.8|111210.8|111224.3|111199.3|111235.8|111210.8|111222.8|111197.8|17
1733988970000|2024-12-12 07:36:10|111223.3|111198.3|111223.2|111198.2|111225|111200|111221.5|111196.5|12
1733988980000|2024-12-12 07:36:20|111223.4|111198.4|111228.9|111203.9|111230.2|111205.2|111216.9|111191.9|13
1733988990000|2024-12-12 07:36:30|111230.2|111205.2|111214.9|111189.9|111230.2|111205.2|111206.3|111181.3|31
1733989000000|2024-12-12 07:36:40|111216.9|111191.9|111212.2|111187.2|111217.1|111192.1|111207.8|111182.8|18
1733989010000|2024-12-12 07:36:50|111214.4|111189.4|111225.9|111200.9|111225.9|111200.9|111214.1|111189.1|22
1733989020000|2024-12-12 07:37:00|111222.3|111197.3|111234.8|111209.8|111234.8|111209.8|111222.2|111197.2|29
1733989030000|2024-12-12 07:37:10|111235.8|111210.8|111249.5|111224.5|111251.4|111226.4|111235.8|111210.8|26
1733989040000|2024-12-12 07:37:20|111248|111223|111253.9|111228.9|111258.7|111233.7|111246.7|111221.7|24
1733989050000|2024-12-12 07:37:30|111255.1|111230.1|111254.8|111229.8|111260.4|111235.4|111247.5|111222.5|25
1733989060000|2024-12-12 07:37:40|111254.2|111229.2|111256.6|111231.6|111258.5|111233.5|111249.1|111224.1|25
1733989070000|2024-12-12 07:37:50|111257.1|111232.1|111252.9|111227.9|111257.1|111232.1|111246.3|111221.3|31
1733989080000|2024-12-12 07:38:00|111254|111229|111253.5|111228.5|111257.3|111232.3|111248|111223|25
1733989090000|2024-12-12 07:38:10|111253.7|111228.7|111265.3|111240.3|111270.1|111245.1|111253.7|111228.7|24
1733989100000|2024-12-12 07:38:20|111264.3|111239.3|111255.8|111230.8|111264.3|111239.3|111254.2|111229.2|19
1733989110000|2024-12-12 07:38:30|111255.9|111230.9|111261.1|111236.1|111267.5|111242.5|111255.9|111230.9|17
1733989120000|2024-12-12 07:38:40|111258.7|111233.7|111264.2|111239.2|111265.7|111240.7|111255.8|111230.8|16
1733989130000|2024-12-12 07:38:50|111264|111239|111258.4|111233.4|111265.2|111240.2|111258.4|111233.4|17
1733989140000|2024-12-12 07:39:00|111257.4|111232.4|111251.8|111226.8|111257.4|111232.4|111246.4|111221.4|22
1733989150000|2024-12-12 07:39:10|111252.8|111227.8|111248.5|111223.5|111256.1|111231.1|111248.5|111223.5|25
1733989160000|2024-12-12 07:39:20|111249.3|111224.3|111247|111222|111249.3|111224.3|111242.9|111217.9|20
1733989170000|2024-12-12 07:39:30|111247.3|111222.3|111221.1|111196.1|111251.7|111226.7|111221.1|111196.1|27
1733989180000|2024-12-12 07:39:40|111217.3|111192.3|111210.6|111185.6|111217.3|111192.3|111207.5|111182.5|23
1733989190000|2024-12-12 07:39:50|111211.8|111186.8|111207.1|111182.1|111213.3|111188.3|111207.1|111182.1|16
1733989200000|2024-12-12 07:40:00|111205.9|111180.9|111206.7|111181.7|111208|111183|111202.9|111177.9|12
1733989210000|2024-12-12 07:40:10|111206.8|111181.8|111204.7|111179.7|111209|111184|111204.7|111179.7|14
1733989220000|2024-12-12 07:40:20|111204.1|111179.1|111207.3|111182.3|111207.3|111182.3|111204.1|111179.1|8
1733989230000|2024-12-12 07:40:30|111208.4|111183.4|111208.2|111183.2|111212.4|111187.4|111204.6|111179.6|25
1733989240000|2024-12-12 07:40:40|111208.1|111183.1|111203.6|111178.6|111208.2|111183.2|111196|111171|22
1733989250000|2024-12-12 07:40:50|111203.8|111178.8|111209.7|111184.7|111213.5|111188.5|111203.8|111178.8|14
1733989260000|2024-12-12 07:41:00|111207.4|111182.4|111208.8|111183.8|111210.8|111185.8|111207.4|111182.4|8
1733989270000|2024-12-12 07:41:10|111208|111183|111200|111175|111213|111188|111200|111175|24
1733989280000|2024-12-12 07:41:20|111199.4|111174.4|111191.3|111166.3|111200.7|111175.7|111186.8|111161.8|43
1733989290000|2024-12-12 07:41:30|111188.9|111163.9|111192.7|111167.7|111199.1|111174.1|111187.1|111162.1|28
1733989300000|2024-12-12 07:41:40|111193.7|111168.7|111194.2|111169.2|111196.8|111171.8|111192.3|111167.3|19
1733989310000|2024-12-12 07:41:50|111194|111169|111191.8|111166.8|111201|111176|111191.8|111166.8|17
1733989320000|2024-12-12 07:42:00|111196.3|111171.3|111194.6|111169.6|111203.4|111178.4|111190.9|111165.9|32
1733989330000|2024-12-12 07:42:10|111195.7|111170.7|111190.2|111165.2|111195.7|111170.7|111181.2|111156.2|34
1733989340000|2024-12-12 07:42:20|111190.3|111165.3|111182.1|111157.1|111190.3|111165.3|111181.5|111156.5|18
1733989350000|2024-12-12 07:42:30|111182|111157|111182.9|111157.9|111185.2|111160.2|111180.9|111155.9|16
1733989360000|2024-12-12 07:42:40|111183.4|111158.4|111182.8|111157.8|111186.6|111161.6|111181.3|111156.3|26
1733989370000|2024-12-12 07:42:50|111182.9|111157.9|111188.6|111163.6|111190.1|111165.1|111182.5|111157.5|11
1733989380000|2024-12-12 07:43:00|111190.4|111165.4|111191.4|111166.4|111196.3|111171.3|111190.4|111165.4|20
1733989390000|2024-12-12 07:43:10|111192.5|111167.5|111196.1|111171.1|111197.8|111172.8|111189.6|111164.6|24
1733989400000|2024-12-12 07:43:20|111196.5|111171.5|111199.1|111174.1|111203.1|111178.1|111196.1|111171.1|16
1733989410000|2024-12-12 07:43:30|111197.7|111172.7|111198.6|111173.6|111200.1|111175.1|111196.7|111171.7|17
1733989420000|2024-12-12 07:43:40|111198.7|111173.7|111194.9|111169.9|111201.8|111176.8|111194.4|111169.4|27
1733989430000|2024-12-12 07:43:50|111195.9|111170.9|111193.9|111168.9|111197|111172|111193.9|111168.9|10
1733989440000|2024-12-12 07:44:00|111195.9|111170.9|111196.4|111171.4|111198.4|111173.4|111194|111169|11
1733989450000|2024-12-12 07:44:10|111197.1|111172.1|111193|111168|111197.2|111172.2|111187.3|111162.3|24
1733989460000|2024-12-12 07:44:20|111193.1|111168.1|111195.9|111170.9|111195.9|111170.9|111193.1|111168.1|14
1733989470000|2024-12-12 07:44:30|111197.7|111172.7|111197.2|111172.2|111200.7|111175.7|111196.8|111171.8|28
1733989480000|2024-12-12 07:44:40|111197|111172|111223.7|111198.7|111223.9|111198.9|111197|111172|23
1733989490000|2024-12-12 07:44:50|111224.8|111199.8|111213.6|111188.6|111226.1|111201.1|111210.4|111185.4|37
1733989500000|2024-12-12 07:45:00|111212.6|111187.6|111218.4|111193.4|111220.7|111195.7|111212.5|111187.5|26
1733989510000|2024-12-12 07:45:10|111219.6|111194.6|111219.1|111194.1|111220.5|111195.5|111218.5|111193.5|14
1733989520000|2024-12-12 07:45:20|111219.3|111194.3|111215.3|111190.3|111221.5|111196.5|111215.3|111190.3|14
1733989530000|2024-12-12 07:45:30|111216.5|111191.5|111216.7|111191.7|111222.6|111197.6|111216.5|111191.5|19
1733989540000|2024-12-12 07:45:40|111215.7|111190.7|111212.4|111187.4|111217.1|111192.1|111212.4|111187.4|10
1733989550000|2024-12-12 07:45:50|111212.3|111187.3|111221|111196|111223.9|111198.9|111210.8|111185.8|18
1733989560000|2024-12-12 07:46:00|111220|111195|111219.6|111194.6|111220.3|111195.3|111217.3|111192.3|14
1733989570000|2024-12-12 07:46:10|111220.9|111195.9|111220.4|111195.4|111223.1|111198.1|111220|111195|12
1733989580000|2024-12-12 07:46:20|111220.3|111195.3|111230.6|111205.6|111232.6|111207.6|111219.3|111194.3|22
1733989590000|2024-12-12 07:46:30|111230.4|111205.4|111226.3|111201.3|111231.7|111206.7|111226.3|111201.3|16
1733989600000|2024-12-12 07:46:40|111227.6|111202.6|111223.7|111198.7|111227.6|111202.6|111223.7|111198.7|10
1733989610000|2024-12-12 07:46:50|111224.5|111199.5|111225.2|111200.2|111231.5|111206.5|111224|111199|26
1733989620000|2024-12-12 07:47:00|111225.3|111200.3|111226.2|111201.2|111226.3|111201.3|111223.3|111198.3|11
1733989630000|2024-12-12 07:47:10|111226|111201|111224.6|111199.6|111227.2|111202.2|111223.3|111198.3|11
1733989640000|2024-12-12 07:47:20|111224.8|111199.8|111218.8|111193.8|111224.8|111199.8|111218.8|111193.8|13
1733989650000|2024-12-12 07:47:30|111219.9|111194.9|111219.8|111194.8|111223.3|111198.3|111219.8|111194.8|17
1733989660000|2024-12-12 07:47:40|111219.9|111194.9|111221.4|111196.4|111225.9|111200.9|111219.9|111194.9|15
1733989670000|2024-12-12 07:47:50|111220.5|111195.5|111224|111199|111224.8|111199.8|111220.3|111195.3|13
1733989680000|2024-12-12 07:48:00|111223.7|111198.7|111221.4|111196.4|111223.7|111198.7|111221.2|111196.2|9
1733989690000|2024-12-12 07:48:10|111221.7|111196.7|111222|111197|111222|111197|111221.7|111196.7|4
1733989700000|2024-12-12 07:48:20|111221.2|111196.2|111211.4|111186.4|111221.2|111196.2|111210.5|111185.5|23
1733989710000|2024-12-12 07:48:30|111212.4|111187.4|111206.2|111181.2|111212.5|111187.5|111206.2|111181.2|13
1733989720000|2024-12-12 07:48:40|111205.9|111180.9|111210.5|111185.5|111210.5|111185.5|111202.1|111177.1|16
1733989730000|2024-12-12 07:48:50|111210.3|111185.3|111207.7|111182.7|111210.3|111185.3|111206.4|111181.4|11
1733989740000|2024-12-12 07:49:00|111206.8|111181.8|111204.3|111179.3|111206.8|111181.8|111204.3|111179.3|8
1733989750000|2024-12-12 07:49:10|111198.2|111173.2|111209.1|111184.1|111210.9|111185.9|111197.7|111172.7|22
1733989760000|2024-12-12 07:49:20|111207.5|111182.5|111205.1|111180.1|111207.5|111182.5|111202.4|111177.4|11
1733989770000|2024-12-12 07:49:30|111204.3|111179.3|111192.8|111167.8|111204.3|111179.3|111192.8|111167.8|14
1733989780000|2024-12-12 07:49:40|111193|111168|111184.3|111159.3|111193.2|111168.2|111178.5|111153.5|14
1733989790000|2024-12-12 07:49:50|111184.8|111159.8|111184.8|111159.8|111185.1|111160.1|111179.8|111154.8|19
1733989800000|2024-12-12 07:50:00|111185|111160|111189.5|111164.5|111193.4|111168.4|111185|111160|17
1733989810000|2024-12-12 07:50:10|111189.3|111164.3|111189.4|111164.4|111190.6|111165.6|111185.7|111160.7|12
1733989820000|2024-12-12 07:50:20|111189.5|111164.5|111190|111165|111193.9|111168.9|111189.5|111164.5|14
1733989830000|2024-12-12 07:50:30|111191.1|111166.1|111192.6|111167.6|111196.7|111171.7|111190|111165|21
1733989840000|2024-12-12 07:50:40|111193.5|111168.5|111193.3|111168.3|111195.4|111170.4|111193.3|111168.3|11
1733989850000|2024-12-12 07:50:50|111194.4|111169.4|111196.9|111171.9|111199.7|111174.7|111193.1|111168.1|25
1733989860000|2024-12-12 07:51:00|111196.1|111171.1|111174.4|111149.4|111196.1|111171.1|111174.1|111149.1|15
1733989870000|2024-12-12 07:51:10|111174.7|111149.7|111175.7|111150.7|111176.3|111151.3|111174.2|111149.2|14
1733989880000|2024-12-12 07:51:20|111174.6|111149.6|111174|111149|111175.4|111150.4|111171.1|111146.1|14
1733989890000|2024-12-12 07:51:30|111175.1|111150.1|111181.5|111156.5|111182.9|111157.9|111173.4|111148.4|20
1733989900000|2024-12-12 07:51:40|111181.8|111156.8|111188.2|111163.2|111189.5|111164.5|111181.8|111156.8|13
1733989910000|2024-12-12 07:51:50|111187.2|111162.2|111187.2|111162.2|111190.4|111165.4|111185.9|111160.9|14
1733989920000|2024-12-12 07:52:00|111188.4|111163.4|111184.9|111159.9|111189.5|111164.5|111178.9|111153.9|25
1733989930000|2024-12-12 07:52:10|111183.8|111158.8|111186.9|111161.9|111186.9|111161.9|111183.8|111158.8|13
1733989940000|2024-12-12 07:52:20|111185.3|111160.3|111188.5|111163.5|111188.8|111163.8|111185.3|111160.3|13
1733989950000|2024-12-12 07:52:30|111188.8|111163.8|111186.8|111161.8|111190.1|111165.1|111183.6|111158.6|16
1733989960000|2024-12-12 07:52:40|111186.2|111161.2|111158.4|111133.4|111186.2|111161.2|111149.7|111124.7|36
1733989970000|2024-12-12 07:52:50|111158.6|111133.6|111153.4|111128.4|111163.6|111138.6|111152|111127|26
1733989980000|2024-12-12 07:53:00|111152.8|111127.8|111156.2|111131.2|111158|111133|111150.1|111125.1|24
1733989990000|2024-12-12 07:53:10|111158|111133|111156.8|111131.8|111160.6|111135.6|111156.7|111131.7|17
1733990000000|2024-12-12 07:53:20|111156.9|111131.9|111156.4|111131.4|111158|111133|111155.4|111130.4|13
1733990010000|2024-12-12 07:53:30|111155.4|111130.4|111151.5|111126.5|111155.4|111130.4|111151.3|111126.3|10
1733990020000|2024-12-12 07:53:40|111155.2|111130.2|111158.3|111133.3|111164.2|111139.2|111155.2|111130.2|22
1733990030000|2024-12-12 07:53:50|111157.2|111132.2|111162.1|111137.1|111163.2|111138.2|111157.1|111132.1|18
1733990040000|2024-12-12 07:54:00|111161.2|111136.2|111184.1|111134.1|111184.1|111144.2|111159.2|111130.9|26
1733990050000|2024-12-12 07:54:10|111184.2|111134.2|111163.2|111138.2|111184.2|111141.6|111163.2|111129.7|18
1733990060000|2024-12-12 07:54:20|111164.6|111139.6|111160.8|111135.8|111169.8|111144.8|111160.8|111135.8|14
1733990070000|2024-12-12 07:54:30|111162.4|111137.4|111168.2|111143.2|111168.2|111143.2|111162.4|111137.4|11
1733990080000|2024-12-12 07:54:40|111166.5|111141.5|111188.6|111163.6|111190|111165|111166.5|111141.5|19
1733990090000|2024-12-12 07:54:50|111190|111165|111183.8|111158.8|111193.3|111168.3|111181.6|111156.6|26
1733990100000|2024-12-12 07:55:00|111181.1|111156.1|111192.2|111167.2|111193.5|111168.5|111178.9|111153.9|25
1733990110000|2024-12-12 07:55:10|111192.1|111167.1|111217.7|111192.7|111222.6|111197.6|111190.9|111165.9|33
1733990120000|2024-12-12 07:55:20|111216.4|111191.4|111219|111194|111219.1|111194.1|111212.1|111187.1|21
1733990130000|2024-12-12 07:55:30|111220.4|111195.4|111220.4|111195.4|111224.4|111199.4|111219.2|111194.2|16
1733990140000|2024-12-12 07:55:40|111221.6|111196.6|111222.1|111197.1|111226.5|111201.5|111217.9|111192.9|31
1733990150000|2024-12-12 07:55:50|111222.8|111197.8|111225.6|111200.6|111228.5|111203.5|111222.8|111197.8|24
1733990160000|2024-12-12 07:56:00|111225.5|111200.5|111227.3|111202.3|111228.5|111203.5|111225.5|111200.5|9
1733990170000|2024-12-12 07:56:10|111226.3|111201.3|111227.7|111202.7|111230.2|111205.2|111226.3|111201.3|21
1733990180000|2024-12-12 07:56:20|111227.6|111202.6|111225.5|111200.5|111233.2|111208.2|111223.3|111198.3|21
1733990190000|2024-12-12 07:56:30|111226.6|111201.6|111218|111193|111228.4|111203.4|111211.8|111186.8|27
1733990200000|2024-12-12 07:56:40|111220.1|111195.1|111210.9|111185.9|111220.1|111195.1|111206|111181|26
1733990210000|2024-12-12 07:56:50|111211.4|111186.4|111208.9|111183.9|111211.8|111186.8|111208.7|111183.7|15
1733990220000|2024-12-12 07:57:00|111209.5|111184.5|111224.2|111199.2|111227.9|111202.9|111209.5|111184.5|27
1733990230000|2024-12-12 07:57:10|111223.1|111198.1|111211.7|111186.7|111223.1|111198.1|111210.7|111185.7|18
1733990240000|2024-12-12 07:57:20|111211.2|111186.2|111212.2|111187.2|111215.7|111190.7|111210.2|111185.2|21
1733990250000|2024-12-12 07:57:30|111212.5|111187.5|111219|111194|111219|111194|111212.5|111187.5|13
1733990260000|2024-12-12 07:57:40|111220.7|111195.7|111209.8|111184.8|111221.3|111196.3|111209.8|111184.8|23
1733990270000|2024-12-12 07:57:50|111208.4|111183.4|111197.9|111172.9|111209.7|111184.7|111190.7|111165.7|27
1733990280000|2024-12-12 07:58:00|111198.9|111173.9|111212.2|111187.2|111212.9|111187.9|111197.2|111172.2|23
1733990290000|2024-12-12 07:58:10|111212.1|111187.1|111213.3|111188.3|111214.3|111189.3|111204.8|111179.8|32
1733990300000|2024-12-12 07:58:20|111214.3|111189.3|111216.3|111191.3|111227.1|111202.1|111214.3|111189.3|37
1733990310000|2024-12-12 07:58:30|111214.8|111189.8|111218.1|111193.1|111218.1|111193.1|111214.8|111189.8|10
1733990320000|2024-12-12 07:58:40|111218.2|111193.2|111214.5|111189.5|111218.2|111193.2|111214.5|111189.5|17
1733990330000|2024-12-12 07:58:50|111214.6|111189.6|111201.5|111176.5|111214.6|111189.6|111201.5|111176.5|18
1733990340000|2024-12-12 07:59:00|111200.8|111175.8|111210.8|111185.8|111210.8|111185.8|111199.7|111174.7|27
1733990350000|2024-12-12 07:59:10|111209.3|111184.3|111211.7|111186.7|111213|111188|111200.6|111175.6|23
1733990360000|2024-12-12 07:59:20|111210.7|111185.7|111208.7|111183.7|111213.8|111188.8|111208.7|111183.7|13
1733990370000|2024-12-12 07:59:30|111209.2|111184.2|111214.1|111189.1|111222.1|111197.1|111209.2|111184.2|23
1733990380000|2024-12-12 07:59:40|111215.4|111190.4|111225.8|111200.8|111230.7|111205.7|111215.4|111190.4|26
1733990390000|2024-12-12 07:59:50|111224.6|111199.6|111238.4|111213.4|111245.4|111220.4|111221.4|111196.4|24
1733990400000|2024-12-12 08:00:00|111239.5|111214.5|111217.2|111192.2|111251.4|111226.4|111217.2|111192.2|37
1733990410000|2024-12-12 08:00:10|111218.2|111193.2|111219.2|111194.2|111221|111196|111217|111192|17
1733990420000|2024-12-12 08:00:20|111220|111195|111215.5|111190.5|111228.1|111203.1|111214.9|111189.9|23
1733990430000|2024-12-12 08:00:30|111212.3|111187.3|111198.9|111173.9|111212.3|111187.3|111198.7|111173.7|18
1733990440000|2024-12-12 08:00:40|111197.1|111172.1|111196.9|111171.9|111197.5|111172.5|111192.7|111167.7|19
1733990450000|2024-12-12 08:00:50|111194.9|111169.9|111191.6|111166.6|111198.2|111173.2|111191.6|111166.6|27
1733990460000|2024-12-12 08:01:00|111192.8|111167.8|111175.6|111150.6|111195|111170|111174.5|111149.5|43
1733990470000|2024-12-12 08:01:10|111177.6|111152.6|111174|111149|111184.8|111159.8|111170.8|111145.8|28
1733990480000|2024-12-12 08:01:20|111173.4|111148.4|111177.5|111152.5|111177.8|111152.8|111159|111134|44
1733990490000|2024-12-12 08:01:30|111176.4|111151.4|111160.3|111135.3|111176.4|111151.4|111157.8|111132.8|32
1733990500000|2024-12-12 08:01:40|111161.6|111136.6|111145.7|111120.7|111162.4|111137.4|111144.8|111119.8|38
1733990510000|2024-12-12 08:01:50|111145.9|111120.9|111157.3|111132.3|111157.4|111132.4|111141.5|111116.5|41
1733990520000|2024-12-12 08:02:00|111156.4|111131.4|111166.8|111141.8|111166.8|111141.8|111150.4|111125.4|33
1733990530000|2024-12-12 08:02:10|111166.9|111141.9|111176.8|111151.8|111180.7|111155.7|111165.8|111140.8|36
1733990540000|2024-12-12 08:02:20|111176.2|111151.2|111179.7|111154.7|111187|111162|111172.1|111147.1|35
1733990550000|2024-12-12 08:02:30|111181.2|111156.2|111180.7|111155.7|111186.3|111161.3|111179.1|111154.1|23
1733990560000|2024-12-12 08:02:40|111180.6|111155.6|111182|111157|111182|111157|111177.7|111152.7|17
1733990570000|2024-12-12 08:02:50|111182.6|111157.6|111203.4|111178.4|111204.3|111179.3|111182.6|111157.6|18
1733990580000|2024-12-12 08:03:00|111204.1|111179.1|111208.5|111183.5|111215.1|111190.1|111204.1|111179.1|28
1733990590000|2024-12-12 08:03:10|111208.2|111183.2|111212.9|111187.9|111217.6|111192.6|111208.2|111183.2|35
1733990600000|2024-12-12 08:03:20|111213.8|111188.8|111212.4|111187.4|111216.3|111191.3|111210.4|111185.4|24
1733990610000|2024-12-12 08:03:30|111213.2|111188.2|111212.3|111187.3|111217.7|111192.7|111212.3|111187.3|31
1733990620000|2024-12-12 08:03:40|111213|111188|111209.1|111184.1|111213|111188|111204.2|111179.2|27
1733990630000|2024-12-12 08:03:50|111210.3|111185.3|111181.5|111156.5|111210.4|111185.4|111181.5|111156.5|38
1733990640000|2024-12-12 08:04:00|111186.2|111161.2|111198.3|111173.3|111198.9|111173.9|111184.8|111159.8|27
1733990650000|2024-12-12 08:04:10|111196.6|111171.6|111225.8|111200.8|111227.1|111202.1|111194.6|111164.1|54
1733990660000|2024-12-12 08:04:20|111224.8|111199.8|111226.5|111201.5|111232.7|111207.7|111223.9|111198.9|40
1733990670000|2024-12-12 08:04:30|111226.7|111201.7|111217.7|111192.7|111227|111202|111216.6|111191.6|17
1733990680000|2024-12-12 08:04:40|111218.7|111193.7|111205.9|111180.9|111218.7|111193.7|111205.9|111180.9|13
1733990690000|2024-12-12 08:04:50|111206.4|111181.4|111193.8|111168.8|111206.8|111181.8|111193.5|111168.5|10
1733990700000|2024-12-12 08:05:00|111192.5|111167.5|111193.6|111168.6|111193.9|111168.9|111189.8|111164.8|15
1733990710000|2024-12-12 08:05:10|111192.4|111167.4|111195.1|111170.1|111195.2|111170.2|111192.1|111167.1|13
1733990720000|2024-12-12 08:05:20|111194.3|111169.3|111179.8|111154.8|111195.3|111170.3|111179.8|111154.8|23
1733990730000|2024-12-12 08:05:30|111183.3|111158.3|111175.2|111150.2|111184.4|111159.4|111175.2|111150.2|16
1733990740000|2024-12-12 08:05:40|111174.7|111149.7|111165.3|111140.3|111174.8|111149.8|111162.3|111137.3|23
1733990750000|2024-12-12 08:05:50|111165.6|111140.6|111161.8|111136.8|111166.5|111141.5|111157.9|111132.9|20
1733990760000|2024-12-12 08:06:00|111161.9|111136.9|111146.9|111121.9|111165|111140|111146.9|111121.9|20
1733990770000|2024-12-12 08:06:10|111144|111119|111141.7|111116.7|111145.5|111120.5|111134.6|111109.6|18
1733990780000|2024-12-12 08:06:20|111140.7|111115.7|111145.1|111120.1|111154.2|111129.2|111140.7|111115.7|23
1733990790000|2024-12-12 08:06:30|111146.7|111121.7|111145|111120|111146.7|111121.7|111144.8|111119.8|9
1733990800000|2024-12-12 08:06:40|111143.8|111118.8|111166.9|111141.9|111167.9|111142.9|111143.8|111118.8|27
1733990810000|2024-12-12 08:06:50|111165.9|111140.9|111162.4|111137.4|111165.9|111140.9|111160.8|111135.8|20
1733990820000|2024-12-12 08:07:00|111161.4|111136.4|111154.7|111129.7|111165.1|111140.1|111154.7|111129.7|16
1733990830000|2024-12-12 08:07:10|111155.9|111130.9|111160.2|111135.2|111163.1|111138.1|111152.7|111127.7|24
1733990840000|2024-12-12 08:07:20|111159.7|111134.7|111153.8|111128.8|111159.7|111134.7|111152.6|111127.6|24
1733990850000|2024-12-12 08:07:30|111154.7|111129.7|111149.7|111124.7|111158.2|111133.2|111149.5|111124.5|18
1733990860000|2024-12-12 08:07:40|111150.7|111125.7|111153.2|111128.2|111157.7|111132.7|111146.2|111121.2|19
1733990870000|2024-12-12 08:07:50|111154.3|111129.3|111155.8|111130.8|111155.8|111130.8|111151.3|111126.3|12
1733990880000|2024-12-12 08:08:00|111156.7|111131.7|111154.2|111129.2|111158.1|111133.1|111154.2|111129.2|11
1733990890000|2024-12-12 08:08:10|111155.3|111130.3|111159.2|111134.2|111172.3|111147.3|111155.1|111130.1|16
1733990900000|2024-12-12 08:08:20|111158.9|111133.9|111150.2|111125.2|111159.8|111134.8|111140.1|111115.1|37
1733990910000|2024-12-12 08:08:30|111151.7|111126.7|111150.1|111125.1|111151.7|111126.7|111147.2|111122.2|16
1733990920000|2024-12-12 08:08:40|111149.4|111124.4|111150.5|111125.5|111151.8|111126.8|111146.8|111121.8|18
1733990930000|2024-12-12 08:08:50|111151.5|111126.5|111153.3|111128.3|111153.7|111128.7|111150.1|111125.1|19
1733990940000|2024-12-12 08:09:00|111152.8|111127.8|111155.5|111130.5|111156.7|111131.7|111152.4|111127.4|26
1733990950000|2024-12-12 08:09:10|111155.9|111130.9|111163.5|111138.5|111163.5|111138.5|111155.9|111130.9|18
1733990960000|2024-12-12 08:09:20|111162.9|111137.9|111159.4|111134.4|111172.9|111147.9|111157.1|111132.1|25
1733990970000|2024-12-12 08:09:30|111159.7|111134.7|111154.7|111129.7|111169.6|111144.6|111151.6|111126.6|20
1733990980000|2024-12-12 08:09:40|111153.4|111128.4|111152.7|111127.7|111154.7|111129.7|111149.9|111124.9|16
1733990990000|2024-12-12 08:09:50|111153.1|111128.1|111158.6|111133.6|111158.6|111133.6|111152.7|111127.7|15
1733991000000|2024-12-12 08:10:00|111161.4|111136.4|111162.9|111137.9|111171.2|111146.2|111160.5|111135.5|40
1733991010000|2024-12-12 08:10:10|111162|111137|111164.9|111139.9|111169.6|111144.6|111161.9|111136.9|28
1733991020000|2024-12-12 08:10:20|111163.9|111138.9|111177.2|111152.2|111178.6|111153.6|111163.9|111138.9|25
1733991030000|2024-12-12 08:10:30|111178.3|111153.3|111191.5|111166.5|111193.1|111168.1|111177.5|111152.5|17
1733991040000|2024-12-12 08:10:40|111192.2|111167.2|111195.3|111170.3|111197.7|111172.7|111192.2|111167.2|16
1733991050000|2024-12-12 08:10:50|111196.4|111171.4|111194.9|111169.9|111197.1|111172.1|111194.9|111169.9|6
1733991060000|2024-12-12 08:11:00|111195.5|111170.5|111176.8|111151.8|111195.5|111170.5|111175.4|111150.4|29
1733991070000|2024-12-12 08:11:10|111175.6|111150.6|111177|111152|111178.9|111153.9|111172.4|111147.4|20
1733991080000|2024-12-12 08:11:20|111176.9|111151.9|111175.1|111150.1|111178.9|111153.9|111175.1|111150.1|8
1733991090000|2024-12-12 08:11:30|111175.3|111150.3|111170.9|111145.9|111175.6|111150.6|111170.9|111145.9|10
1733991100000|2024-12-12 08:11:40|111170.8|111145.8|111165.4|111140.4|111170.8|111145.8|111165.4|111140.4|3
1733991110000|2024-12-12 08:11:50|111166|111141|111188.8|111163.8|111188.8|111163.8|111166|111141|17
1733991120000|2024-12-12 08:12:00|111186.9|111161.9|111182.6|111157.6|111189.7|111164.7|111180.2|111155.2|29
1733991130000|2024-12-12 08:12:10|111179.4|111154.4|111188.3|111163.3|111188.3|111163.3|111176.9|111151.9|25
1733991140000|2024-12-12 08:12:20|111187.7|111162.7|111213.9|111188.9|111215.1|111190.1|111187.2|111162.2|23
1733991150000|2024-12-12 08:12:30|111213.8|111188.8|111229.1|111204.1|111230.5|111205.5|111211|111186|17
1733991160000|2024-12-12 08:12:40|111229.8|111204.8|111228.8|111203.8|111230.3|111205.3|111224|111199|28
1733991170000|2024-12-12 08:12:50|111227.7|111202.7|111225.6|111200.6|111229.5|111204.5|111225.6|111200.6|17
1733991180000|2024-12-12 08:13:00|111225.9|111200.9|111228.6|111203.6|111229|111204|111225.9|111200.9|8
1733991190000|2024-12-12 08:13:10|111229.7|111204.7|111237.1|111212.1|111244.7|111219.7|111229.7|111204.7|28
1733991200000|2024-12-12 08:13:20|111237.8|111212.8|111237|111212|111242.4|111217.4|111229.5|111204.5|32
1733991210000|2024-12-12 08:13:30|111237.4|111212.4|111243|111218|111243.6|111218.6|111237.4|111212.4|17
1733991220000|2024-12-12 08:13:40|111243.4|111218.4|111244.7|111219.7|111246.9|111221.9|111243.4|111218.4|25
1733991230000|2024-12-12 08:13:50|111244.8|111219.8|111246.9|111221.9|111248.4|111223.4|111244.2|111219.2|13
1733991240000|2024-12-12 08:14:00|111247.1|111222.1|111244.2|111219.2|111254.1|111229.1|111244.2|111219.2|19
1733991250000|2024-12-12 08:14:10|111242.3|111217.3|111233.5|111208.5|111242.3|111217.3|111232.8|111207.8|12
1733991260000|2024-12-12 08:14:20|111234.5|111209.5|111239.1|111214.1|111241.8|111216.8|111234.5|111209.5|11
1733991270000|2024-12-12 08:14:30|111239.7|111214.7|111235.5|111210.5|111239.7|111214.7|111234.3|111209.3|20
1733991280000|2024-12-12 08:14:40|111236|111211|111232.5|111207.5|111246.9|111221.9|111231.6|111206.6|23
1733991290000|2024-12-12 08:14:50|111233|111208|111241.4|111216.4|111241.4|111216.4|111230.7|111205.7|21
1733991300000|2024-12-12 08:15:00|111239.9|111214.9|111231.3|111206.3|111241.6|111216.6|111231.3|111206.3|16
1733991310000|2024-12-12 08:15:10|111230.7|111205.7|111210.1|111185.1|111235|111210|111205.9|111180.9|38
1733991320000|2024-12-12 08:15:20|111208.8|111183.8|111209.1|111184.1|111211.2|111186.2|111205.4|111180.4|14
1733991330000|2024-12-12 08:15:30|111208.9|111183.9|111211.7|111186.7|111215.6|111190.6|111208.9|111183.9|14
1733991340000|2024-12-12 08:15:40|111211.5|111186.5|111216.5|111191.5|111217.8|111192.8|111209.6|111184.6|24
1733991350000|2024-12-12 08:15:50|111216.7|111191.7|111216.4|111191.4|111217|111192|111216.4|111191.4|6
1733991360000|2024-12-12 08:16:00|111217.5|111192.5|111236.5|111211.5|111236.6|111211.6|111217.5|111192.5|37
1733991370000|2024-12-12 08:16:10|111235.5|111210.5|111207.7|111182.7|111235.5|111210.5|111204.6|111179.6|31
1733991380000|2024-12-12 08:16:20|111207.4|111182.4|111207|111182|111209|111184|111206.6|111181.6|9
1733991390000|2024-12-12 08:16:30|111207.5|111182.5|111205.6|111180.6|111215.2|111190.2|111205.2|111180.2|19
1733991400000|2024-12-12 08:16:40|111204.2|111179.2|111196.9|111171.9|111205|111180|111196.9|111171.9|28
1733991410000|2024-12-12 08:16:50|111195.7|111170.7|111195.5|111170.5|111197.3|111172.3|111193.9|111168.9|10
1733991420000|2024-12-12 08:17:00|111194.3|111169.3|111198|111173|111199.4|111174.4|111193.1|111168.1|16
1733991430000|2024-12-12 08:17:10|111196.9|111171.9|111193.9|111168.9|111201.1|111176.1|111193.9|111168.9|17
1733991440000|2024-12-12 08:17:20|111193.4|111168.4|111200.3|111175.3|111202.6|111177.6|111193.4|111168.4|15
1733991450000|2024-12-12 08:17:30|111199.3|111174.3|111204.4|111179.4|111204.5|111179.5|111196.7|111171.7|23
1733991460000|2024-12-12 08:17:40|111203.3|111178.3|111203.8|111178.8|111203.8|111178.8|111192.5|111167.5|18
1733991470000|2024-12-12 08:17:50|111202.2|111177.2|111197.8|111172.8|111203.8|111178.8|111195.7|111170.7|20
1733991480000|2024-12-12 08:18:00|111197.9|111172.9|111209.2|111184.2|111215.2|111190.2|111189.5|111164.5|34
1733991490000|2024-12-12 08:18:10|111210.2|111185.2|111212.9|111187.9|111220.8|111195.8|111210.2|111185.2|19
1733991500000|2024-12-12 08:18:20|111211.9|111186.9|111215.7|111190.7|111218.6|111193.6|111209.2|111184.2|30
1733991510000|2024-12-12 08:18:30|111215.2|111190.2|111220.1|111195.1|111220.1|111195.1|111210.5|111185.5|18
1733991520000|2024-12-12 08:18:40|111220.5|111195.5|111219.6|111194.6|111222.2|111197.2|111219.2|111194.2|13
1733991530000|2024-12-12 08:18:50|111220|111195|111224.5|111199.5|111226.9|111201.9|111220|111195|23
1733991540000|2024-12-12 08:19:00|111224.8|111199.8|111225.5|111200.5|111225.5|111200.5|111221.2|111196.2|15
1733991550000|2024-12-12 08:19:10|111224.6|111199.6|111220.6|111195.6|111224.6|111199.6|111220.6|111195.6|14
1733991560000|2024-12-12 08:19:20|111219.4|111194.4|111219.2|111194.2|111219.9|111194.9|111218.3|111193.3|11
1733991570000|2024-12-12 08:19:30|111219.9|111194.9|111221.7|111196.7|111223|111198|111217.8|111192.8|22
1733991580000|2024-12-12 08:19:40|111220.4|111195.4|111221.2|111196.2|111221.7|111196.7|111220.1|111195.1|8
1733991590000|2024-12-12 08:19:50|111221.6|111196.6|111224.9|111199.9|111227.6|111202.6|111221.2|111196.2|16
1733991600000|2024-12-12 08:20:00|111225.1|111200.1|111223.1|111198.1|111225.1|111200.1|111223.1|111198.1|7
1733991610000|2024-12-12 08:20:10|111224.2|111199.2|111223.2|111198.2|111224.5|111199.5|111223|111198|13
1733991620000|2024-12-12 08:20:20|111223.4|111198.4|111224.9|111199.9|111227.3|111202.3|111223.1|111198.1|18
1733991630000|2024-12-12 08:20:30|111224.3|111199.3|111224|111199|111224.3|111199.3|111222.5|111197.5|14
1733991640000|2024-12-12 08:20:40|111223.6|111198.6|111215|111190|111224.9|111199.9|111213.6|111188.6|27
1733991650000|2024-12-12 08:20:50|111214.2|111189.2|111213.6|111188.6|111216.5|111191.5|111211.8|111186.8|22
1733991660000|2024-12-12 08:21:00|111213.8|111188.8|111215.7|111190.7|111216.4|111191.4|111213.6|111188.6|14
1733991670000|2024-12-12 08:21:10|111216.8|111191.8|111220.2|111195.2|111220.4|111195.4|111215.9|111190.9|19
1733991680000|2024-12-12 08:21:20|111220.5|111195.5|111222.7|111197.7|111222.7|111197.7|111220|111195|11
1733991690000|2024-12-12 08:21:30|111221.5|111196.5|111217.9|111192.9|111221.5|111196.5|111212.6|111187.6|24
1733991700000|2024-12-12 08:21:40|111217.6|111192.6|111211.6|111186.6|111217.6|111192.6|111211|111186|16
1733991710000|2024-12-12 08:21:50|111212.1|111187.1|111216.1|111191.1|111216.9|111191.9|111211.9|111186.9|17
1733991720000|2024-12-12 08:22:00|111217.3|111192.3|111214.1|111189.1|111218.3|111193.3|111213.1|111188.1|13
1733991730000|2024-12-12 08:22:10|111213.9|111188.9|111216.5|111191.5|111216.5|111191.5|111213.9|111188.9|15
1733991740000|2024-12-12 08:22:20|111216.4|111191.4|111219|111194|111219.4|111194.4|111216.1|111191.1|20
1733991750000|2024-12-12 08:22:30|111219.2|111194.2|111218.9|111193.9|111219.3|111194.3|111216.8|111191.8|13
1733991760000|2024-12-12 08:22:40|111219|111194|111220|111195|111223.9|111198.9|111218.7|111193.7|21
1733991770000|2024-12-12 08:22:50|111219.9|111194.9|111217.5|111192.5|111219.9|111194.9|111217.5|111192.5|12
1733991780000|2024-12-12 08:23:00|111214.2|111189.2|111192.1|111167.1|111214.2|111189.2|111189.9|111164.9|15
1733991790000|2024-12-12 08:23:10|111192|111167|111188|111163|111192|111167|111182.3|111157.3|16
1733991800000|2024-12-12 08:23:20|111188.1|111163.1|111188.1|111163.1|111190.2|111165.2|111184|111159|27
1733991810000|2024-12-12 08:23:30|111187|111162|111197.4|111172.4|111197.4|111172.4|111187|111162|25
1733991820000|2024-12-12 08:23:40|111198.3|111173.3|111198.8|111173.8|111202.9|111177.9|111197.8|111172.8|17
1733991830000|2024-12-12 08:23:50|111200|111175|111202.8|111177.8|111203.2|111178.2|111198.4|111173.4|14
1733991840000|2024-12-12 08:24:00|111203|111178|111191.8|111166.8|111203.3|111178.3|111191.8|111166.8|20
1733991850000|2024-12-12 08:24:10|111192.5|111167.5|111194.7|111169.7|111196.3|111171.3|111192.5|111167.5|15
1733991860000|2024-12-12 08:24:20|111193|111168|111190|111165|111193|111168|111189.2|111164.2|14
1733991870000|2024-12-12 08:24:30|111190.1|111165.1|111192.3|111167.3|111192.3|111167.3|111188.9|111163.9|20
1733991880000|2024-12-12 08:24:40|111190.9|111165.9|111190.9|111165.9|111192.6|111167.6|111190.9|111165.9|10
1733991890000|2024-12-12 08:24:50|111189.5|111164.5|111191.2|111166.2|111193.9|111168.9|111189.5|111164.5|20
1733991900000|2024-12-12 08:25:00|111191.4|111166.4|111185.8|111160.8|111191.4|111166.4|111185.1|111160.1|15
1733991910000|2024-12-12 08:25:10|111185.9|111160.9|111187.4|111162.4|111187.4|111162.4|111185.9|111160.9|9
1733991920000|2024-12-12 08:25:20|111187.6|111162.6|111172.8|111147.8|111189|111164|111172.1|111147.1|20
1733991930000|2024-12-12 08:25:30|111172.2|111147.2|111168.9|111143.9|111172.8|111147.8|111168.2|111143.2|21
1733991940000|2024-12-12 08:25:40|111170.7|111145.7|111170.6|111145.6|111174|111149|111170.6|111145.6|14
1733991950000|2024-12-12 08:25:50|111169.8|111144.8|111180.5|111155.5|111183.3|111158.3|111169.8|111144.8|22
1733991960000|2024-12-12 08:26:00|111179.3|111154.3|111194.6|111169.6|111194.6|111169.6|111177|111152|36
1733991970000|2024-12-12 08:26:10|111193.5|111168.5|111188.1|111163.1|111193.5|111168.5|111188.1|111163.1|19
1733991980000|2024-12-12 08:26:20|111186.1|111161.1|111184.4|111159.4|111186.1|111161.1|111184.4|111159.4|7
1733991990000|2024-12-12 08:26:30|111185.1|111160.1|111179.6|111154.6|111185.1|111160.1|111179.6|111154.6|7
1733992000000|2024-12-12 08:26:40|111178.1|111153.1|111181.1|111156.1|111181.1|111156.1|111177.2|111152.2|9
1733992010000|2024-12-12 08:26:50|111179.8|111154.8|111185.6|111160.6|111186.2|111161.2|111177.3|111152.3|19
1733992020000|2024-12-12 08:27:00|111186.1|111161.1|111184.6|111159.6|111187|111162|111184.6|111159.6|9
1733992030000|2024-12-12 08:27:10|111185.8|111160.8|111194.6|111169.6|111198.4|111173.4|111185.8|111160.8|16
1733992040000|2024-12-12 08:27:20|111194.1|111169.1|111203|111178|111203.8|111178.8|111193.4|111168.4|17
1733992050000|2024-12-12 08:27:30|111203.7|111178.7|111201.2|111176.2|111203.7|111178.7|111199.4|111174.4|12
1733992060000|2024-12-12 08:27:40|111201.3|111176.3|111199.7|111174.7|111201.3|111176.3|111199.7|111174.7|5
1733992070000|2024-12-12 08:27:50|111199.6|111174.6|111201.1|111176.1|111201.1|111176.1|111199.6|111174.6|7
1733992080000|2024-12-12 08:28:00|111200.2|111175.2|111200.1|111175.1|111201.6|111176.6|111199.1|111174.1|14
1733992090000|2024-12-12 08:28:10|111200.2|111175.2|111198.5|111173.5|111200.3|111175.3|111197.3|111172.3|7
1733992100000|2024-12-12 08:28:20|111196.1|111171.1|111203.8|111178.8|111204.9|111179.9|111196.1|111171.1|13
1733992110000|2024-12-12 08:28:30|111204.1|111179.1|111193.1|111168.1|111205.5|111180.5|111190.8|111165.8|9
1733992120000|2024-12-12 08:28:40|111191.6|111166.6|111192.9|111167.9|111192.9|111167.9|111190|111165|9
1733992130000|2024-12-12 08:28:50|111192.7|111167.7|111191|111166|111193.2|111168.2|111191|111166|9
1733992140000|2024-12-12 08:29:00|111190.8|111165.8|111190.9|111165.9|111195.2|111170.2|111190.5|111165.5|11
1733992150000|2024-12-12 08:29:10|111190.7|111165.7|111189.7|111164.7|111192.8|111167.8|111189.7|111164.7|11
1733992160000|2024-12-12 08:29:20|111189.6|111164.6|111191.3|111166.3|111191.3|111166.3|111189.6|111164.6|10
1733992170000|2024-12-12 08:29:30|111191.2|111166.2|111190.5|111165.5|111191.7|111166.7|111190.5|111165.5|6
1733992180000|2024-12-12 08:29:40|111190.4|111165.4|111199.6|111174.6|111201.9|111176.9|111190.4|111165.4|12
1733992190000|2024-12-12 08:29:50|111199.4|111174.4|111251.2|111201.2|111254.5|111204.5|111188.5|111163.5|41
1733992200000|2024-12-12 08:30:00|111251.4|111201.4|111230.5|111205.5|111252.5|111215|111221.6|111196.6|58
1733992210000|2024-12-12 08:30:10|111232.4|111207.4|111225.6|111200.6|111234.4|111209.4|111214.3|111189.3|51
1733992220000|2024-12-12 08:30:20|111230|111205|111256.6|111231.6|111257.8|111232.8|111228.2|111203.2|32
1733992230000|2024-12-12 08:30:30|111255.2|111230.2|111280.6|111255.6|111289.3|111264.3|111254.5|111229.5|44
1733992240000|2024-12-12 08:30:40|111279.6|111254.6|111274.9|111249.9|111282.4|111257.4|111253.9|111228.9|37
1733992250000|2024-12-12 08:30:50|111271|111246|111248.5|111198.5|111279.7|111254.7|111244.1|111197.7|43
1733992260000|2024-12-12 08:31:00|111249.2|111199.2|111269|111244|111273.4|111248.4|111239.9|111199.2|47
1733992270000|2024-12-12 08:31:10|111270.3|111245.3|111272.9|111247.9|111278.6|111253.6|111255.9|111230.9|43
1733992280000|2024-12-12 08:31:20|111271.8|111246.8|111259.1|111234.1|111280.9|111255.9|111256.4|111231.4|42
1733992290000|2024-12-12 08:31:30|111259|111234|111270.5|111245.5|111272.9|111247.9|111259|111234|43
1733992300000|2024-12-12 08:31:40|111271.7|111246.7|111272.5|111247.5|111278.1|111253.1|111261.1|111236.1|49
1733992310000|2024-12-12 08:31:50|111271.1|111246.1|111273.2|111248.2|111278.4|111253.4|111258.5|111233.5|36
1733992320000|2024-12-12 08:32:00|111274.2|111249.2|111262.3|111237.3|111281.7|111256.7|111254.3|111229.3|42
1733992330000|2024-12-12 08:32:10|111260.7|111235.7|111247.2|111222.2|111266.6|111241.6|111247.2|111222.2|27
1733992340000|2024-12-12 08:32:20|111248.3|111223.3|111257.2|111232.2|111257.2|111232.2|111248.3|111223.3|21
1733992350000|2024-12-12 08:32:30|111256.6|111231.6|111254.8|111229.8|111260.4|111235.4|111253.9|111228.9|24
1733992360000|2024-12-12 08:32:40|111253.9|111228.9|111234.9|111209.9|111254.8|111229.8|111231.1|111206.1|33
1733992370000|2024-12-12 08:32:50|111235.1|111210.1|111236.4|111211.4|111238.4|111213.4|111235.1|111210.1|22
1733992380000|2024-12-12 08:33:00|111235.3|111210.3|111226.4|111201.4|111237.9|111212.9|111221.1|111196.1|31
1733992390000|2024-12-12 08:33:10|111227.4|111202.4|111235.4|111210.4|111242.3|111217.3|111226.5|111201.5|24
1733992400000|2024-12-12 08:33:20|111229|111204|111204.2|111179.2|111229|111204|111201.8|111176.8|19
1733992410000|2024-12-12 08:33:30|111205.2|111180.2|111200.1|111175.1|111206.6|111181.6|111199.9|111174.9|9
1733992420000|2024-12-12 08:33:40|111199.8|111174.8|111190.4|111165.4|111199.8|111174.8|111189.1|111164.1|11
1733992430000|2024-12-12 08:33:50|111189.3|111164.3|111199.3|111174.3|111204.5|111179.5|111186.1|111161.1|18
1733992440000|2024-12-12 08:34:00|111199.5|111174.5|111194.4|111169.4|111204.9|111179.9|111192.8|111167.8|32
1733992450000|2024-12-12 08:34:10|111193.5|111168.5|111186.6|111161.6|111195.8|111170.8|111186.6|111161.6|21
1733992460000|2024-12-12 08:34:20|111186|111161|111185.7|111160.7|111188.7|111163.7|111179.7|111154.7|32
1733992470000|2024-12-12 08:34:30|111185.6|111160.6|111172.2|111147.2|111185.6|111160.6|111168.7|111143.7|25
1733992480000|2024-12-12 08:34:40|111172.7|111147.7|111146.6|111121.6|111173|111148|111142.9|111117.9|43
1733992490000|2024-12-12 08:34:50|111147.7|111122.7|111174.8|111149.8|111174.9|111149.9|111147.7|111122.7|35
1733992500000|2024-12-12 08:35:00|111173.8|111148.8|111145.6|111120.6|111174.8|111149.8|111141.9|111116.9|43
1733992510000|2024-12-12 08:35:10|111146.6|111121.6|111139.9|111114.9|111156.8|111131.8|111138.7|111113.7|43
1733992520000|2024-12-12 08:35:20|111140.8|111115.8|111117|111092|111140.8|111115.8|111114.6|111089.6|41
1733992530000|2024-12-12 08:35:30|111118|111093|111121.3|111096.3|111124.7|111099.7|111116|111091|37
1733992540000|2024-12-12 08:35:40|111122.3|111097.3|111146.8|111121.8|111149.4|111124.4|111122.3|111097.3|43
1733992550000|2024-12-12 08:35:50|111146|111121|111141.5|111116.5|111146.7|111121.7|111141.4|111116.4|18
1733992560000|2024-12-12 08:36:00|111141.3|111116.3|111140.2|111115.2|111144.6|111119.6|111137.6|111112.6|36
1733992570000|2024-12-12 08:36:10|111139|111114|111163.4|111138.4|111165.7|111140.7|111139|111114|44
1733992580000|2024-12-12 08:36:20|111163.5|111138.5|111189.7|111164.7|111192.1|111167.1|111163.5|111138.5|42
1733992590000|2024-12-12 08:36:30|111186.8|111161.8|111178.8|111153.8|111189|111164|111178.6|111153.6|36
1733992600000|2024-12-12 08:36:40|111179.9|111154.9|111188.6|111163.6|111189.3|111164.3|111177.6|111152.6|35
1733992610000|2024-12-12 08:36:50|111185.7|111160.7|111193.5|111168.5|111195.1|111170.1|111185.7|111160.7|24
1733992620000|2024-12-12 08:37:00|111192.5|111167.5|111171.7|111146.7|111204.5|111179.5|111168.3|111143.3|31
1733992630000|2024-12-12 08:37:10|111172.7|111147.7|111175|111150|111175|111150|111157.4|111132.4|23
1733992640000|2024-12-12 08:37:20|111177.3|111152.3|111159.3|111134.3|111177.3|111152.3|111156.1|111131.1|24
1733992650000|2024-12-12 08:37:30|111156.8|111131.8|111141.8|111116.8|111156.8|111131.8|111137.8|111112.8|27
1733992660000|2024-12-12 08:37:40|111140.5|111115.5|111136|111111|111140.5|111115.5|111135.3|111110.3|11
1733992670000|2024-12-12 08:37:50|111135.4|111110.4|111127.5|111102.5|111137.7|111112.7|111125.5|111100.5|39
1733992680000|2024-12-12 08:38:00|111127.6|111102.6|111124.1|111099.1|111134.4|111109.4|111123.1|111098.1|37
1733992690000|2024-12-12 08:38:10|111125.3|111100.3|111118.6|111093.6|111125.3|111100.3|111117.4|111092.4|26
1733992700000|2024-12-12 08:38:20|111117.3|111092.3|111111.7|111086.7|111118.1|111093.1|111110|111085|17
1733992710000|2024-12-12 08:38:30|111112.8|111087.8|111111.5|111061.5|111118.9|111093.9|111102.7|111057.7|28
1733992720000|2024-12-12 08:38:40|111112.8|111062.8|111119|111069|111121.2|111071.2|111112.8|111062.8|22
1733992730000|2024-12-12 08:38:50|111118|111068|111111.7|111086.7|111118|111088.4|111102.7|111068|27
1733992740000|2024-12-12 08:39:00|111113.7|111088.7|111136.5|111111.5|111138.4|111113.4|111113.7|111088.7|35
1733992750000|2024-12-12 08:39:10|111136.7|111111.7|111152.4|111127.4|111152.5|111127.5|111133.2|111108.2|33
1733992760000|2024-12-12 08:39:20|111155.6|111130.6|111134.3|111109.3|111157.3|111132.3|111132.7|111107.7|22
1733992770000|2024-12-12 08:39:30|111135.3|111110.3|111142.2|111117.2|111142.2|111117.2|111134.3|111109.3|27
1733992780000|2024-12-12 08:39:40|111142.6|111117.6|111120.5|111095.5|111143|111118|111119.1|111094.1|31
1733992790000|2024-12-12 08:39:50|111119.7|111094.7|111142|111117|111142.6|111117.6|111116.4|111091.4|35
1733992800000|2024-12-12 08:40:00|111142.9|111117.9|111174.6|111149.6|111178.9|111153.9|111142.9|111117.9|41
1733992810000|2024-12-12 08:40:10|111174|111149|111175|111150|111178.8|111153.8|111173.6|111148.6|20
1733992820000|2024-12-12 08:40:20|111176.2|111151.2|111185.5|111160.5|111185.5|111160.5|111174.9|111149.9|20
1733992830000|2024-12-12 08:40:30|111184.2|111159.2|111177|111152|111184.3|111159.3|111174.1|111149.1|23
1733992840000|2024-12-12 08:40:40|111175.9|111150.9|111165.3|111140.3|111175.9|111150.9|111162.6|111137.6|22
1733992850000|2024-12-12 08:40:50|111165.6|111140.6|111159.8|111134.8|111171|111146|111157|111132|33
1733992860000|2024-12-12 08:41:00|111159.1|111134.1|111158.1|111133.1|111160.6|111135.6|111153.5|111128.5|34
1733992870000|2024-12-12 08:41:10|111156.9|111131.9|111150.5|111125.5|111159.2|111134.2|111150|111125|29
1733992880000|2024-12-12 08:41:20|111150.7|111125.7|111161.9|111136.9|111164.2|111139.2|111150.7|111125.7|32
1733992890000|2024-12-12 08:41:30|111160.7|111135.7|111183.5|111133.5|111189.3|111150.3|111160.1|111132.6|64
1733992900000|2024-12-12 08:41:40|111188.3|111163.3|111199.4|111174.4|111199.8|111174.8|111188.3|111163.3|48
1733992910000|2024-12-12 08:41:50|111200.7|111175.7|111198.4|111173.4|111202.7|111177.7|111189.9|111164.9|40
1733992920000|2024-12-12 08:42:00|111196.2|111171.2|111187.5|111162.5|111198.6|111173.6|111181|111156|29
1733992930000|2024-12-12 08:42:10|111184.4|111159.4|111189.3|111164.3|111191.5|111166.5|111184.4|111159.4|24
1733992940000|2024-12-12 08:42:20|111188.1|111163.1|111192.6|111167.6|111192.7|111167.7|111188.1|111163.1|20
1733992950000|2024-12-12 08:42:30|111191.5|111166.5|111187.2|111162.2|111202.7|111177.7|111185.7|111160.7|34
1733992960000|2024-12-12 08:42:40|111186.1|111161.1|111187.3|111162.3|111189.2|111164.2|111183.1|111158.1|22
1733992970000|2024-12-12 08:42:50|111187.1|111162.1|111192.7|111167.7|111199.9|111174.9|111187.1|111162.1|36
1733992980000|2024-12-12 08:43:00|111191.3|111166.3|111188.6|111163.6|111192.6|111167.6|111182.4|111157.4|18
1733992990000|2024-12-12 08:43:10|111187.7|111162.7|111184.7|111159.7|111188.6|111163.6|111184.7|111159.7|11
1733993000000|2024-12-12 08:43:20|111183.5|111158.5|111187.1|111162.1|111188.7|111163.7|111176.5|111151.5|31
1733993010000|2024-12-12 08:43:30|111185.6|111160.6|111186.4|111161.4|111188.4|111163.4|111184.6|111159.6|15
1733993020000|2024-12-12 08:43:40|111186|111161|111190.2|111165.2|111190.2|111165.2|111186|111161|10
1733993030000|2024-12-12 08:43:50|111188.4|111163.4|111201.1|111176.1|111201.1|111176.1|111187.4|111162.4|31
1733993040000|2024-12-12 08:44:00|111201.4|111176.4|111202.3|111177.3|111207.9|111182.9|111200.7|111175.7|19
1733993050000|2024-12-12 08:44:10|111202.2|111177.2|111199.6|111174.6|111206.2|111181.2|111198.5|111173.5|14
1733993060000|2024-12-12 08:44:20|111199.3|111174.3|111197.1|111172.1|111200.9|111175.9|111193.2|111168.2|18
1733993070000|2024-12-12 08:44:30|111197.2|111172.2|111195.5|111170.5|111197.5|111172.5|111195.5|111170.5|6
1733993080000|2024-12-12 08:44:40|111198.1|111173.1|111180.6|111155.6|111198.2|111173.2|111177.4|111152.4|23
1733993090000|2024-12-12 08:44:50|111180.7|111155.7|111174.3|111149.3|111180.7|111155.7|111173.2|111148.2|20
1733993100000|2024-12-12 08:45:00|111173.1|111148.1|111161.8|111136.8|111173.1|111148.1|111155.4|111130.4|33
1733993110000|2024-12-12 08:45:10|111159.5|111134.5|111155.6|111130.6|111159.5|111134.5|111151.8|111126.8|31
1733993120000|2024-12-12 08:45:20|111154.4|111129.4|111170.7|111145.7|111176.2|111151.2|111154.4|111116.9|34
1733993130000|2024-12-12 08:45:30|111171.7|111146.7|111161.5|111136.5|111175.3|111150.3|111160.4|111135.4|40
1733993140000|2024-12-12 08:45:40|111159.9|111134.9|111166.9|111141.9|111169.3|111144.3|111159.8|111134.8|20
1733993150000|2024-12-12 08:45:50|111166.8|111141.8|111167|111142|111169.4|111144.4|111166.8|111141.8|12
1733993160000|2024-12-12 08:46:00|111167.5|111142.5|111170.6|111145.6|111172|111147|111167.5|111142.5|17
1733993170000|2024-12-12 08:46:10|111169|111144|111145.8|111120.8|111169.6|111144.6|111145.8|111120.8|18
1733993180000|2024-12-12 08:46:20|111144.8|111119.8|111139.2|111114.2|111144.8|111119.8|111137.9|111112.9|26
1733993190000|2024-12-12 08:46:30|111140.3|111115.3|111131.8|111106.8|111142.6|111117.6|111131.8|111106.8|26
1733993200000|2024-12-12 08:46:40|111132.8|111107.8|111132.9|111107.9|111134.4|111109.4|111130.6|111105.6|17
1733993210000|2024-12-12 08:46:50|111133.2|111108.2|111138.6|111113.6|111138.6|111113.6|111132.9|111107.9|23
1733993220000|2024-12-12 08:47:00|111138.5|111113.5|111122.3|111097.3|111145.7|111120.7|111122.3|111097.3|24
1733993230000|2024-12-12 08:47:10|111120.3|111095.3|111129.7|111104.7|111134.9|111109.9|111104.8|111079.8|40
1733993240000|2024-12-12 08:47:20|111128|111103|111138.3|111113.3|111140.1|111115.1|111127.7|111102.7|16
1733993250000|2024-12-12 08:47:30|111139.5|111114.5|111135.1|111110.1|111139.5|111114.5|111127.3|111102.3|34
1733993260000|2024-12-12 08:47:40|111135.8|111110.8|111143.4|111118.4|111145.5|111120.5|111133|111108|23
1733993270000|2024-12-12 08:47:50|111141.7|111116.7|111146.9|111121.9|111170.3|111145.3|111141.7|111116.7|37
1733993280000|2024-12-12 08:48:00|111150.7|111125.7|111157|111132|111162|111137|111147.1|111122.1|32
1733993290000|2024-12-12 08:48:10|111158.3|111133.3|111159.5|111134.5|111162.7|111137.7|111156.8|111131.8|26
1733993300000|2024-12-12 08:48:20|111157.5|111132.5|111162.8|111137.8|111165.4|111140.4|111156.6|111131.6|22
1733993310000|2024-12-12 08:48:30|111162.9|111137.9|111160.1|111135.1|111163.1|111138.1|111158.4|111133.4|19
1733993320000|2024-12-12 08:48:40|111159.9|111134.9|111161.7|111136.7|111161.7|111136.7|111154.3|111129.3|20
1733993330000|2024-12-12 08:48:50|111162.6|111137.6|111168.7|111143.7|111169.1|111144.1|111159.3|111134.3|26
1733993340000|2024-12-12 08:49:00|111170.1|111145.1|111167.1|111142.1|111171.2|111146.2|111165|111140|30
1733993350000|2024-12-12 08:49:10|111169.4|111144.4|111167.3|111142.3|111170.2|111145.2|111166.4|111141.4|18
1733993360000|2024-12-12 08:49:20|111168.7|111143.7|111155.4|111130.4|111168.7|111143.7|111149.4|111124.4|30
1733993370000|2024-12-12 08:49:30|111154.8|111129.8|111155|111130|111157.2|111132.2|111149.1|111124.1|24
1733993380000|2024-12-12 08:49:40|111156.6|111131.6|111159.5|111134.5|111160.2|111135.2|111152.1|111127.1|29
1733993390000|2024-12-12 08:49:50|111159.7|111134.7|111160.3|111135.3|111160.8|111135.8|111159.3|111134.3|9
1733993400000|2024-12-12 08:50:00|111157.5|111132.5|111165.3|111140.3|111166.9|111141.9|111152.1|111127.1|22
1733993410000|2024-12-12 08:50:10|111164.2|111139.2|111164.8|111139.8|111165.9|111140.9|111159.4|111134.4|19
1733993420000|2024-12-12 08:50:20|111161.8|111136.8|111157.2|111132.2|111164|111139|111157.1|111132.1|16
1733993430000|2024-12-12 08:50:30|111156.2|111131.2|111142|111117|111156.2|111131.2|111140.6|111115.6|26
1733993440000|2024-12-12 08:50:40|111140.9|111115.9|111140.5|111115.5|111143.1|111118.1|111140.5|111115.5|9
1733993450000|2024-12-12 08:50:50|111140.3|111115.3|111127.4|111102.4|111140.5|111115.5|111127.2|111102.2|22
1733993460000|2024-12-12 08:51:00|111131.9|111106.9|111120.6|111095.6|111131.9|111106.9|111120.5|111095.5|17
1733993470000|2024-12-12 08:51:10|111120.9|111095.9|111123.2|111098.2|111124.2|111099.2|111112.8|111087.8|30
1733993480000|2024-12-12 08:51:20|111123.8|111098.8|111116.8|111091.8|111126|111101|111116.8|111091.8|20
1733993490000|2024-12-12 08:51:30|111116.4|111091.4|111085.5|111060.5|111116.4|111091.4|111083.4|111058.4|29
1733993500000|2024-12-12 08:51:40|111082.1|111057.1|111076.8|111051.8|111085.3|111060.3|111075.1|111050.1|33
1733993510000|2024-12-12 08:51:50|111077.4|111052.4|111078.6|111053.6|111079.7|111054.7|111067.6|111042.6|20
1733993520000|2024-12-12 08:52:00|111077.6|111052.6|111075.7|111050.7|111079.3|111054.3|111074.3|111049.3|18
1733993530000|2024-12-12 08:52:10|111073|111048|111078.5|111053.5|111080.4|111055.4|111073|111048|18
1733993540000|2024-12-12 08:52:20|111077.4|111052.4|111079.8|111054.8|111082.5|111057.5|111074.5|111049.5|17
1733993550000|2024-12-12 08:52:30|111079.9|111054.9|111074.8|111049.8|111080.6|111055.6|111074.8|111049.8|13
1733993560000|2024-12-12 08:52:40|111077.6|111052.6|111073.8|111048.8|111089.3|111061.7|111073.8|111034.2|40
1733993570000|2024-12-12 08:52:50|111075|111050|111070.1|111045.1|111076.1|111051.1|111070.1|111045.1|29
1733993580000|2024-12-12 08:53:00|111069.9|111044.9|111095|111045|111095|111059.1|111069.9|111043.5|29
1733993590000|2024-12-12 08:53:10|111094|111044|111074.9|111049.9|111095|111054.9|111072.4|111042.9|47
1733993600000|2024-12-12 08:53:20|111074.5|111049.5|111071.8|111046.8|111077.7|111052.7|111071.3|111046.3|47
1733993610000|2024-12-12 08:53:30|111073.5|111048.5|111082.5|111057.5|111086.2|111061.2|111072|111047|51
1733993620000|2024-12-12 08:53:40|111082.6|111057.6|111099.7|111074.7|111118.7|111077.9|111080|111045.6|52
1733993630000|2024-12-12 08:53:50|111099.6|111074.6|111094.3|111069.3|111099.6|111074.6|111094.3|111069.3|17
1733993640000|2024-12-12 08:54:00|111094|111069|111096.9|111071.9|111100.2|111075.2|111094|111069|16
1733993650000|2024-12-12 08:54:10|111098.1|111073.1|111098.5|111073.5|111099.8|111074.8|111093.9|111068.9|20
1733993660000|2024-12-12 08:54:20|111097.3|111072.3|111112.5|111087.5|111112.5|111087.5|111096.4|111071.4|18
1733993670000|2024-12-12 08:54:30|111113.6|111088.6|111105.8|111080.8|111121.6|111096.6|111104.4|111079.4|32
1733993680000|2024-12-12 08:54:40|111104.8|111079.8|111132.4|111107.4|111132.5|111107.5|111102.1|111077.1|39
1733993690000|2024-12-12 08:54:50|111132|111107|111150.2|111100.2|111151.1|111120.5|111129.5|111100.2|40
1733993700000|2024-12-12 08:55:00|111148.5|111098.5|111145|111095|111150.5|111100.5|111137.4|111087.4|35
1733993710000|2024-12-12 08:55:10|111146.5|111096.5|111137|111112|111151.5|111113|111136.8|111095.8|29
1733993720000|2024-12-12 08:55:20|111137.4|111112.4|111147.8|111122.8|111150.7|111125.7|111137.2|111112.2|33
1733993730000|2024-12-12 08:55:30|111147.5|111122.5|111152.1|111127.1|111155.1|111130.1|111147.5|111122.5|16
1733993740000|2024-12-12 08:55:40|111150.4|111125.4|111157.6|111132.6|111160.3|111135.3|111150.4|111125.4|28
1733993750000|2024-12-12 08:55:50|111158.9|111133.9|111156.2|111131.2|111159.8|111134.8|111156.2|111131.2|20
1733993760000|2024-12-12 08:56:00|111155.1|111130.1|111158.3|111133.3|111158.3|111133.3|111152.7|111127.7|27
1733993770000|2024-12-12 08:56:10|111159.3|111134.3|111166.2|111141.2|111168.5|111143.5|111159.3|111134.3|29
1733993780000|2024-12-12 08:56:20|111164.2|111139.2|111169|111144|111170.3|111145.3|111163.7|111138.7|13
1733993790000|2024-12-12 08:56:30|111170.1|111145.1|111161|111136|111170.1|111145.1|111160.4|111135.4|21
1733993800000|2024-12-12 08:56:40|111162.3|111137.3|111208.4|111183.4|111210.2|111185.2|111162.3|111137.3|42
1733993810000|2024-12-12 08:56:50|111209.4|111184.4|111212.5|111187.5|111216.8|111191.8|111208.6|111183.6|25
1733993820000|2024-12-12 08:57:00|111213.1|111188.1|111213|111188|111216.1|111191.1|111206.4|111181.4|26
1733993830000|2024-12-12 08:57:10|111213.1|111188.1|111196|111171|111214.3|111189.3|111188.4|111163.4|30
1733993840000|2024-12-12 08:57:20|111195.4|111170.4|111178.4|111153.4|111197.3|111172.3|111178.2|111153.2|20
1733993850000|2024-12-12 08:57:30|111178.5|111153.5|111157.9|111132.9|111178.5|111153.5|111157.9|111132.9|28
1733993860000|2024-12-12 08:57:40|111156.8|111131.8|111152.7|111127.7|111162|111137|111151|111126|32
1733993870000|2024-12-12 08:57:50|111153.3|111128.3|111149.4|111124.4|111156.2|111131.2|111142.8|111117.8|38
1733993880000|2024-12-12 08:58:00|111154.5|111129.5|111150.1|111125.1|111154.5|111129.5|111149.3|111124.3|14
1733993890000|2024-12-12 08:58:10|111150.4|111125.4|111144.7|111119.7|111151.4|111126.4|111136.6|111111.6|27
1733993900000|2024-12-12 08:58:20|111144.1|111119.1|111148.6|111123.6|111151.7|111126.7|111142.5|111117.5|19
1733993910000|2024-12-12 08:58:30|111146.3|111121.3|111143.7|111118.7|111150.7|111125.7|111139.2|111114.2|39
1733993920000|2024-12-12 08:58:40|111143.9|111118.9|111132.1|111107.1|111145.5|111120.5|111132.1|111107.1|28
1733993930000|2024-12-12 08:58:50|111131.3|111106.3|111146|111121|111149.5|111124.5|111131.3|111106.3|26
1733993940000|2024-12-12 08:59:00|111146.6|111121.6|111145.7|111120.7|111150.7|111125.7|111142.5|111117.5|38
1733993950000|2024-12-12 08:59:10|111146.8|111121.8|111135.8|111110.8|111148.7|111123.7|111125.9|111100.9|39
1733993960000|2024-12-12 08:59:20|111129.1|111104.1|111126.1|111101.1|111136.6|111111.6|111117.4|111092.4|41
1733993970000|2024-12-12 08:59:30|111120.9|111095.9|111119.7|111094.7|111124.8|111099.8|111115.9|111090.9|31
1733993980000|2024-12-12 08:59:40|111119.5|111094.5|111119.4|111094.4|111125.7|111100.7|111119.4|111094.4|13
1733993990000|2024-12-12 08:59:50|111119.2|111094.2|111131.1|111106.1|111132.4|111107.4|111119.1|111094.1|15
1733994000000|2024-12-12 09:00:00|111129.3|111104.3|111125|111100|111129.4|111104.4|111121.9|111096.9|22
1733994010000|2024-12-12 09:00:10|111124.9|111099.9|111130.6|111105.6|111139.8|111111.2|111123.2|111089.8|20
1733994020000|2024-12-12 09:00:20|111134.4|111109.4|111130.1|111080.1|111137.5|111112.5|111117.4|111078.3|18
1733994030000|2024-12-12 09:00:30|111128.9|111078.9|111116.7|111066.7|111128.9|111085.7|111099.2|111066.7|18
1733994040000|2024-12-12 09:00:40|111117.6|111067.6|111141.1|111091.1|111141.1|111091.1|111117.6|111067.6|17
1733994050000|2024-12-12 09:00:50|111142.8|111092.8|111117.4|111067.4|111194.9|111092.8|111117.4|111016.2|26
1733994060000|2024-12-12 09:01:00|111117.7|111067.7|111108.7|111058.7|111119.6|111069.6|111108.2|111058.2|26
1733994070000|2024-12-12 09:01:10|111108.8|111058.8|111107.1|111057.1|111110.1|111060.1|111100.2|111050.2|23
1733994080000|2024-12-12 09:01:20|111105.9|111055.9|111109.5|111059.5|111110.7|111060.7|111105.9|111055.9|16
1733994090000|2024-12-12 09:01:30|111110.3|111060.3|111123.5|111073.5|111124.5|111074.5|111110.3|111060.3|21
1733994100000|2024-12-12 09:01:40|111125.1|111075.1|111113.3|111088.3|111129.3|111093.2|111111.6|111073.9|23
1733994110000|2024-12-12 09:01:50|111115.8|111090.8|111092.8|111067.8|111116.6|111091.6|111092.8|111067.8|31
1733994120000|2024-12-12 09:02:00|111094.9|111069.9|111094.1|111069.1|111101.2|111076.2|111093|111068|25
1733994130000|2024-12-12 09:02:10|111094.4|111069.4|111087.8|111062.8|111094.7|111069.7|111087.8|111062.8|23
1733994140000|2024-12-12 09:02:20|111089.3|111064.3|111091.4|111066.4|111093.9|111068.9|111084.7|111059.7|27
1733994150000|2024-12-12 09:02:30|111090|111065|111086.9|111061.9|111092.9|111067.9|111084.7|111059.7|20
1733994160000|2024-12-12 09:02:40|111087.5|111062.5|111117.6|111092.6|111119.1|111094.1|111087.5|111062.5|34
1733994170000|2024-12-12 09:02:50|111117.2|111092.2|111107.8|111082.8|111120.2|111095.2|111106.7|111081.7|25
1733994180000|2024-12-12 09:03:00|111106.8|111081.8|111107.4|111082.4|111108|111083|111103.5|111078.5|18
1733994190000|2024-12-12 09:03:10|111108|111083|111103.7|111078.7|111109.2|111084.2|111098.9|111073.9|18
1733994200000|2024-12-12 09:03:20|111105|111080|111106|111081|111110.5|111085.5|111102.4|111077.4|15
1733994210000|2024-12-12 09:03:30|111106.3|111081.3|111109.6|111084.6|111111.7|111086.7|111104.3|111079.3|17
1733994220000|2024-12-12 09:03:40|111113.6|111088.6|111111.9|111086.9|111114.2|111089.2|111108.8|111083.8|16
1733994230000|2024-12-12 09:03:50|111107|111082|111131.1|111081.1|111131.1|111094.6|111105.3|111067.6|22
1733994240000|2024-12-12 09:04:00|111118.7|111093.7|111138.2|111088.2|111152.3|111102.3|111112.5|111087.5|22
1733994250000|2024-12-12 09:04:10|111137.5|111087.5|111126.9|111101.9|111137.5|111101.9|111121|111087.5|12
1733994260000|2024-12-12 09:04:20|111127.9|111102.9|111132.2|111107.2|111132.6|111107.6|111124.4|111099.4|17
1733994270000|2024-12-12 09:04:30|111131.4|111106.4|111121.5|111071.5|111138.7|111106.4|111119.8|111069.8|20
1733994280000|2024-12-12 09:04:40|111123.8|111073.8|111124.2|111074.2|111126.3|111076.3|111122.2|111072.2|15
1733994290000|2024-12-12 09:04:50|111124.1|111074.1|111121.7|111071.7|111126.2|111076.2|111119.5|111069.5|19
1733994300000|2024-12-12 09:05:00|111119.9|111069.9|111126.5|111076.5|111126.7|111076.7|111116.9|111066.9|17
1733994310000|2024-12-12 09:05:10|111121.5|111071.5|111128|111078|111128.4|111089.6|111111.5|111071.5|14
1733994320000|2024-12-12 09:05:20|111127.8|111077.8|111132.8|111082.8|111133.5|111083.5|111127.1|111077.1|20
1733994330000|2024-12-12 09:05:30|111133.1|111083.1|111141.9|111091.9|111147.2|111097.2|111133.1|111083.1|13
1733994340000|2024-12-12 09:05:40|111141.5|111091.5|111139.3|111089.3|111141.6|111091.6|111139.3|111089.3|13
1733994350000|2024-12-12 09:05:50|111139.2|111089.2|111136.8|111086.8|111139.9|111089.9|111135.1|111085.1|10
1733994360000|2024-12-12 09:06:00|111135.5|111085.5|111135.7|111085.7|111136.6|111086.6|111133.4|111083.4|14
1733994370000|2024-12-12 09:06:10|111134.6|111084.6|111131|111081|111136.9|111086.9|111130.7|111080.7|17
1733994380000|2024-12-12 09:06:20|111130.8|111080.8|111134.9|111084.9|111134.9|111084.9|111130.7|111080.7|4
1733994390000|2024-12-12 09:06:30|111134.7|111084.7|111123.7|111073.7|111137.2|111087.2|111122.3|111072.3|11
1733994400000|2024-12-12 09:06:40|111123.5|111073.5|111123.1|111073.1|111123.7|111073.7|111123.1|111073.1|5
1733994410000|2024-12-12 09:06:50|111119.7|111069.7|111116.8|111066.8|111119.8|111069.8|111115.4|111065.4|12
1733994420000|2024-12-12 09:07:00|111116.2|111066.2|111116.6|111066.6|111117.4|111067.4|111114.4|111064.4|17
1733994430000|2024-12-12 09:07:10|111116.2|111066.2|111137.7|111087.7|111138.7|111088.7|111116.1|111066.1|17
1733994440000|2024-12-12 09:07:20|111138|111088|111141.2|111091.2|111143.5|111093.5|111138|111088|15
1733994450000|2024-12-12 09:07:30|111140.9|111090.9|111138.9|111088.9|111141.7|111091.7|111138.5|111088.5|18
1733994460000|2024-12-12 09:07:40|111141.2|111091.2|111133.9|111083.9|111145.8|111095.8|111133.2|111083.2|26
1733994470000|2024-12-12 09:07:50|111134.4|111084.4|111137.8|111087.8|111139.1|111089.1|111131.8|111081.8|19
1733994480000|2024-12-12 09:08:00|111139.4|111089.4|111152.5|111127.5|111152.5|111127.5|111127.4|111087.8|22
1733994490000|2024-12-12 09:08:10|111149|111124|111150.4|111125.4|111153.3|111128.3|111146.7|111121.7|18
1733994500000|2024-12-12 09:08:20|111151.2|111126.2|111148.8|111123.8|111151.2|111126.2|111148.8|111123.8|9
1733994510000|2024-12-12 09:08:30|111149.1|111124.1|111133.3|111108.3|111151.8|111126.8|111133.3|111108.3|22
1733994520000|2024-12-12 09:08:40|111134.3|111109.3|111127.8|111102.8|111137.7|111112.7|111127.8|111102.8|15
1733994530000|2024-12-12 09:08:50|111129.1|111104.1|111120.4|111095.4|111131|111106|111120.4|111095.4|21
1733994540000|2024-12-12 09:09:00|111119.3|111094.3|111116|111091|111122.3|111097.3|111114.6|111089.6|21
1733994550000|2024-12-12 09:09:10|111117.1|111092.1|111114.8|111089.8|111117.8|111092.8|111111.7|111086.7|21
1733994560000|2024-12-12 09:09:20|111115.7|111090.7|111111.7|111086.7|111118.5|111093.5|111109.6|111084.6|17
1733994570000|2024-12-12 09:09:30|111110.7|111085.7|111104.9|111079.9|111110.9|111085.9|111104|111079|23
1733994580000|2024-12-12 09:09:40|111105.9|111080.9|111098.5|111073.5|111106.6|111081.6|111092.5|111067.5|15
1733994590000|2024-12-12 09:09:50|111098.7|111073.7|111096|111071|111103.2|111078.2|111096|111071|10
1733994600000|2024-12-12 09:10:00|111095.4|111070.4|111081|111056|111095.4|111070.4|111078.7|111053.7|25
1733994610000|2024-12-12 09:10:10|111080.8|111055.8|111089.7|111064.7|111089.7|111064.7|111080.8|111055.8|13
1733994620000|2024-12-12 09:10:20|111089.8|111064.8|111089.3|111064.3|111104.2|111079.2|111089.3|111064.3|30
1733994630000|2024-12-12 09:10:30|111089.1|111064.1|111087.7|111062.7|111090|111065|111082.9|111057.9|25
1733994640000|2024-12-12 09:10:40|111088.8|111063.8|111070.5|111045.5|111088.8|111063.8|111070.5|111045.5|25
1733994650000|2024-12-12 09:10:50|111071.1|111046.1|111068.1|111043.1|111074.3|111049.3|111068.1|111043.1|20
1733994660000|2024-12-12 09:11:00|111068.8|111043.8|111071.2|111046.2|111071.6|111046.6|111068.3|111043.3|11
1733994670000|2024-12-12 09:11:10|111071.6|111046.6|111091.2|111066.2|111094.7|111069.7|111065.3|111040.3|36
1733994680000|2024-12-12 09:11:20|111091.6|111066.6|111077.3|111052.3|111092.2|111067.2|111075.9|111050.9|26
1733994690000|2024-12-12 09:11:30|111072|111047|111070.4|111045.4|111072|111047|111069.2|111044.2|20
1733994700000|2024-12-12 09:11:40|111070.2|111045.2|111070.2|111045.2|111072|111047|111069.6|111044.6|12
1733994710000|2024-12-12 09:11:50|111071.2|111046.2|111060.6|111035.6|111072.3|111047.3|111058.9|111033.9|29
1733994720000|2024-12-12 09:12:00|111060|111035|111061.9|111036.9|111064.8|111039.8|111059.6|111034.6|31
1733994730000|2024-12-12 09:12:10|111061.5|111036.5|111060.7|111035.7|111064.1|111039.1|111060.7|111035.7|18
1733994740000|2024-12-12 09:12:20|111061.2|111036.2|111070.2|111045.2|111075.1|111050.1|111060.9|111035.9|29
1733994750000|2024-12-12 09:12:30|111070.7|111045.7|111075.1|111050.1|111075.1|111050.1|111064|111039|45
1733994760000|2024-12-12 09:12:40|111075.7|111050.7|111070.6|111045.6|111078.3|111053.3|111070.6|111045.6|25
1733994770000|2024-12-12 09:12:50|111069.8|111044.8|111083.6|111058.6|111083.6|111058.6|111067.6|111042.6|15
1733994780000|2024-12-12 09:13:00|111078|111053|111101.8|111076.8|111101.9|111076.9|111072.1|111047.1|48
1733994790000|2024-12-12 09:13:10|111101.7|111076.7|111101.8|111076.8|111101.8|111076.8|111097|111072|10
1733994800000|2024-12-12 09:13:20|111093|111068|111082.1|111057.1|111093|111068|111082.1|111057.1|23
1733994810000|2024-12-12 09:13:30|111081.6|111056.6|111083.2|111058.2|111091.8|111066.8|111080|111055|31
1733994820000|2024-12-12 09:13:40|111083.7|111058.7|111087.8|111062.8|111095.3|111070.3|111082.4|111057.4|31
1733994830000|2024-12-12 09:13:50|111088.1|111063.1|111088|111063|111090.5|111065.5|111083.5|111058.5|18
1733994840000|2024-12-12 09:14:00|111088.6|111063.6|111086.2|111061.2|111089.6|111064.6|111084.1|111059.1|17
1733994850000|2024-12-12 09:14:10|111086.1|111061.1|111081.8|111056.8|111086.7|111061.7|111080.2|111055.2|23
1733994860000|2024-12-12 09:14:20|111082|111057|111095|111070|111095|111070|111082|111057|11
1733994870000|2024-12-12 09:14:30|111094.4|111069.4|111089|111064|111095|111070|111086.2|111061.2|16
1733994880000|2024-12-12 09:14:40|111088|111063|111084|111059|111092.1|111067.1|111084|111059|22
1733994890000|2024-12-12 09:14:50|111084.3|111059.3|111084.9|111059.9|111085.8|111060.8|111082.8|111057.8|12
1733994900000|2024-12-12 09:15:00|111085.9|111060.9|111079.6|111054.6|111086.5|111061.5|111079.6|111054.6|19
1733994910000|2024-12-12 09:15:10|111080.8|111055.8|111079.9|111054.9|111085.7|111060.7|111078.8|111053.8|32
1733994920000|2024-12-12 09:15:20|111080.5|111055.5|111085.1|111060.1|111086.5|111061.5|111079.4|111054.4|31
1733994930000|2024-12-12 09:15:30|111084.4|111059.4|111082.7|111057.7|111084.4|111059.4|111080.6|111055.6|15
1733994940000|2024-12-12 09:15:40|111086.7|111061.7|111087.2|111062.2|111090|111065|111084.7|111059.7|11
1733994950000|2024-12-12 09:15:50|111086.5|111061.5|111090.5|111065.5|111090.5|111065.5|111086.1|111061.1|9
1733994960000|2024-12-12 09:16:00|111088.5|111063.5|111099.3|111074.3|111107.7|111082.7|111088.4|111063.4|24
1733994970000|2024-12-12 09:16:10|111098.2|111073.2|111098.6|111073.6|111098.7|111073.7|111093.9|111068.9|12
1733994980000|2024-12-12 09:16:20|111097.5|111072.5|111096.7|111071.7|111097.5|111072.5|111095.8|111070.8|19
1733994990000|2024-12-12 09:16:30|111096.2|111071.2|111089.2|111064.2|111096.2|111071.2|111085.4|111060.4|17
1733995000000|2024-12-12 09:16:40|111088.1|111063.1|111090.2|111065.2|111090.2|111065.2|111087.2|111062.2|11
1733995010000|2024-12-12 09:16:50|111089.1|111064.1|111092.1|111067.1|111095.1|111070.1|111084.8|111059.8|17
1733995020000|2024-12-12 09:17:00|111091.6|111066.6|111097.1|111072.1|111097.6|111072.6|111091|111066|22
1733995030000|2024-12-12 09:17:10|111097.7|111072.7|111098.6|111073.6|111104.7|111079.7|111097.2|111072.2|17
1733995040000|2024-12-12 09:17:20|111097.2|111072.2|111096.5|111071.5|111106.4|111081.4|111096.5|111071.5|15
1733995050000|2024-12-12 09:17:30|111094.7|111069.7|111093.3|111068.3|111101.9|111076.9|111092.3|111067.3|19
1733995060000|2024-12-12 09:17:40|111092.5|111067.5|111059.1|111034.1|111092.5|111067.5|111059.1|111034.1|14
1733995070000|2024-12-12 09:17:50|111058.7|111033.7|111060.8|111035.8|111061.6|111036.6|111055.9|111030.9|20
1733995080000|2024-12-12 09:18:00|111065|111040|111075.5|111050.5|111077.4|111052.4|111065|111040|17
1733995090000|2024-12-12 09:18:10|111074.9|111049.9|111053.2|111028.2|111074.9|111049.9|111051.2|111026.2|23
1733995100000|2024-12-12 09:18:20|111053.7|111028.7|111055.5|111030.5|111064.7|111039.7|111053.7|111028.7|17
1733995110000|2024-12-12 09:18:30|111055.6|111030.6|111075.1|111050.1|111075.2|111050.2|111055.6|111030.6|17
1733995120000|2024-12-12 09:18:40|111076.4|111051.4|111071.2|111046.2|111077.3|111052.3|111068.2|111043.2|17
1733995130000|2024-12-12 09:18:50|111072.3|111047.3|111074.9|111049.9|111075.5|111050.5|111072.3|111047.3|8
1733995140000|2024-12-12 09:19:00|111076|111051|111067|111042|111077.9|111052.9|111067|111042|27
1733995150000|2024-12-12 09:19:10|111068.7|111043.7|111073.6|111048.6|111075.8|111050.8|111068.4|111043.4|18
1733995160000|2024-12-12 09:19:20|111073.4|111048.4|111073|111048|111074.7|111049.7|111069.6|111044.6|22
1733995170000|2024-12-12 09:19:30|111073.3|111048.3|111080.3|111055.3|111084.7|111059.7|111073|111048|22
1733995180000|2024-12-12 09:19:40|111080.4|111055.4|111079.9|111054.9|111083.9|111058.9|111079.9|111054.9|17
1733995190000|2024-12-12 09:19:50|111079.6|111054.6|111079.6|111054.6|111082.4|111057.4|111078|111053|14
1733995200000|2024-12-12 09:20:00|111079.5|111054.5|111082.1|111057.1|111082.1|111057.1|111074.1|111049.1|22
1733995210000|2024-12-12 09:20:10|111081.5|111056.5|111085.6|111060.6|111086.1|111061.1|111079.7|111054.7|15
1733995220000|2024-12-12 09:20:20|111085.9|111060.9|111108|111083|111115.2|111090.2|111085.9|111060.9|22
1733995230000|2024-12-12 09:20:30|111108.5|111083.5|111110.5|111085.5|111110.5|111085.5|111105.9|111080.9|10
1733995240000|2024-12-12 09:20:40|111111|111086|111091.9|111066.9|111111|111086|111091.9|111066.9|18
1733995250000|2024-12-12 09:20:50|111089.9|111064.9|111072|111047|111089.9|111064.9|111067.3|111042.3|23
1733995260000|2024-12-12 09:21:00|111073.3|111048.3|111070.3|111045.3|111074.7|111049.7|111067.1|111042.1|20
1733995270000|2024-12-12 09:21:10|111069.1|111044.1|111044.7|111019.7|111069.1|111044.1|111043.4|111018.4|21
1733995280000|2024-12-12 09:21:20|111043.1|111018.1|111042.5|111017.5|111050.3|111025.3|111038.9|111013.9|30
1733995290000|2024-12-12 09:21:30|111041|111016|111033.6|111008.6|111042.9|111017.9|111029|111004|30
1733995300000|2024-12-12 09:21:40|111035.2|111010.2|111045.1|111020.1|111045.9|111020.9|111029.2|111004.2|32
1733995310000|2024-12-12 09:21:50|111045.5|111020.5|111038.1|111013.1|111045.9|111020.9|111033.8|111008.8|19
1733995320000|2024-12-12 09:22:00|111036.3|111011.3|111033|111008|111036.7|111011.7|111028.1|111003.1|17
1733995330000|2024-12-12 09:22:10|111034.4|111009.4|111047.1|111022.1|111050.6|111025.6|111034.4|111009.4|26
1733995340000|2024-12-12 09:22:20|111047.6|111022.6|111039|111014|111047.8|111022.8|111034.5|111009.5|25
1733995350000|2024-12-12 09:22:30|111039.3|111014.3|111040.9|111015.9|111043.5|111018.5|111038.8|111013.8|16
1733995360000|2024-12-12 09:22:40|111039.6|111014.6|111034|111009|111042|111017|111031.9|111006.9|25
1733995370000|2024-12-12 09:22:50|111032.9|111007.9|111034.4|111009.4|111036.7|111011.7|111028.8|111003.8|13
1733995380000|2024-12-12 09:23:00|111036.6|111011.6|111035.1|111010.1|111036.7|111011.7|111035.1|111010.1|8
1733995390000|2024-12-12 09:23:10|111035|111010|111031.9|111006.9|111035.1|111010.1|111031.9|111006.9|10
1733995400000|2024-12-12 09:23:20|111031.8|111006.8|111012.5|110987.5|111031.8|111006.8|111010.8|110985.8|27
1733995410000|2024-12-12 09:23:30|111012.7|110987.7|111007.1|110982.1|111013.6|110988.6|111006|110981|19
1733995420000|2024-12-12 09:23:40|111008.1|110983.1|111014.4|110989.4|111019.1|110994.1|111008.1|110983.1|15
1733995430000|2024-12-12 09:23:50|111016.2|110991.2|111020.3|110995.3|111027.1|111002.1|111014.4|110989.4|25
1733995440000|2024-12-12 09:24:00|111017.8|110992.8|111002.7|110977.7|111017.8|110992.8|111001.7|110976.7|20
1733995450000|2024-12-12 09:24:10|111001.3|110976.3|110998.6|110973.6|111001.5|110976.5|110994.4|110969.4|16
1733995460000|2024-12-12 09:24:20|110997.5|110972.5|110997.2|110972.2|110997.5|110972.5|110996.9|110971.9|5
1733995470000|2024-12-12 09:24:30|110998.1|110973.1|111005.4|110980.4|111007.3|110982.3|110998.1|110973.1|11
1733995480000|2024-12-12 09:24:40|111006.2|110981.2|111002.4|110977.4|111009.8|110984.8|111002.4|110977.4|8
1733995490000|2024-12-12 09:24:50|111002.3|110977.3|111005.9|110980.9|111006.2|110981.2|110998.9|110973.9|21
1733995500000|2024-12-12 09:25:00|111006.2|110981.2|111008.6|110983.6|111008.6|110983.6|111004|110979|7
1733995510000|2024-12-12 09:25:10|111009.4|110984.4|111045.3|110995.3|111045.3|110997.8|111009.4|110984.4|37
1733995520000|2024-12-12 09:25:20|111044.3|110994.3|111034.1|111009.1|111044.3|111009.2|111028.5|110994.3|23
1733995530000|2024-12-12 09:25:30|111034.2|111009.2|111032|111007|111034.7|111009.7|111031.1|111006.1|13
1733995540000|2024-12-12 09:25:40|111030.8|111005.8|111023.8|110998.8|111030.8|111005.8|111021|110996|14
1733995550000|2024-12-12 09:25:50|111024.9|110999.9|111031.1|111006.1|111031.4|111006.4|111024.9|110999.9|14
1733995560000|2024-12-12 09:26:00|111032.2|111007.2|111033|111008|111034.8|111009.8|111031.8|111006.8|15
1733995570000|2024-12-12 09:26:10|111031.8|111006.8|111036.7|111011.7|111038.1|111013.1|111031.8|111006.8|14
1733995580000|2024-12-12 09:26:20|111037.6|111012.6|111041.4|111016.4|111042.4|111017.4|111037.6|111012.6|15
1733995590000|2024-12-12 09:26:30|111041|111016|111046.4|111021.4|111046.4|111021.4|111041|111016|15
1733995600000|2024-12-12 09:26:40|111046.7|111021.7|111035.7|111010.7|111046.9|111021.9|111035.7|111010.7|13
1733995610000|2024-12-12 09:26:50|111035.5|111010.5|111032.1|111007.1|111037.7|111012.7|111032.1|111007.1|14
1733995620000|2024-12-12 09:27:00|111032.2|111007.2|111041.4|111016.4|111042.5|111017.5|111031.8|111006.8|17
1733995630000|2024-12-12 09:27:10|111041.5|111016.5|111042|111017|111042.2|111017.2|111039.5|111014.5|9
1733995640000|2024-12-12 09:27:20|111042.5|111017.5|111048.3|111023.3|111049.7|111024.7|111041.3|111016.3|20
1733995650000|2024-12-12 09:27:30|111046.6|111021.6|111044.7|111019.7|111046.6|111021.6|111044.6|111019.6|6
1733995660000|2024-12-12 09:27:40|111045.9|111020.9|111045|111020|111047.1|111022.1|111045|111020|13
1733995670000|2024-12-12 09:27:50|111045.5|111020.5|111042.1|111017.1|111045.5|111020.5|111042.1|111017.1|13
1733995680000|2024-12-12 09:28:00|111042.8|111017.8|111047.4|111022.4|111048.1|111023.1|111042.4|111017.4|15
1733995690000|2024-12-12 09:28:10|111047.5|111022.5|111047.9|111022.9|111051.2|111026.2|111045.7|111020.7|11
1733995700000|2024-12-12 09:28:20|111046.8|111021.8|111045.5|111020.5|111046.8|111021.8|111044.3|111019.3|20
1733995710000|2024-12-12 09:28:30|111047.9|111022.9|111043.7|111018.7|111048.3|111023.3|111043.7|111018.7|16
1733995720000|2024-12-12 09:28:40|111044.7|111019.7|111050|111025|111050.1|111025.1|111044.7|111019.7|10
1733995730000|2024-12-12 09:28:50|111050.1|111025.1|111046.6|111021.6|111050.2|111025.2|111046.4|111021.4|17
1733995740000|2024-12-12 09:29:00|111045.1|111020.1|111048.3|111023.3|111048.3|111023.3|111042|111017|11
1733995750000|2024-12-12 09:29:10|111054.3|111029.3|111053.8|111028.8|111055.3|111030.3|111051.1|111026.1|22
1733995760000|2024-12-12 09:29:20|111052.5|111027.5|111053.6|111028.6|111053.6|111028.6|111050.2|111025.2|12
1733995770000|2024-12-12 09:29:30|111052.7|111027.7|111055.5|111030.5|111055.5|111030.5|111050.1|111025.1|16
1733995780000|2024-12-12 09:29:40|111055|111030|111050.2|111025.2|111055|111030|111047.8|111022.8|16
1733995790000|2024-12-12 09:29:50|111052.1|111027.1|111058.3|111033.3|111060.3|111035.3|111050.7|111025.7|21
1733995800000|2024-12-12 09:30:00|111062.8|111037.8|111056.7|111031.7|111070.2|111045.2|111039.5|111014.5|36
1733995810000|2024-12-12 09:30:10|111055.9|111030.9|111059.9|111034.9|111063.3|111038.3|111052.9|111027.9|17
1733995820000|2024-12-12 09:30:20|111059.8|111034.8|111053.5|111028.5|111062.5|111037.5|111053.5|111028.5|16
1733995830000|2024-12-12 09:30:30|111053.1|111028.1|111054.5|111029.5|111054.5|111029.5|111051.5|111026.5|11
1733995840000|2024-12-12 09:30:40|111053.9|111028.9|111056.8|111031.8|111056.8|111031.8|111052.5|111027.5|12
1733995850000|2024-12-12 09:30:50|111057.4|111032.4|111058.8|111033.8|111058.9|111033.9|111057.4|111032.4|5
1733995860000|2024-12-12 09:31:00|111060|111035|111053.4|111028.4|111065.3|111040.3|111052.8|111027.8|15
1733995870000|2024-12-12 09:31:10|111052.3|111027.3|111045.3|111020.3|111052.4|111027.4|111044.8|111019.8|10
1733995880000|2024-12-12 09:31:20|111046.3|111021.3|111052.3|111027.3|111052.3|111027.3|111046|111021|12
1733995890000|2024-12-12 09:31:30|111052.4|111027.4|111052.4|111027.4|111052.5|111027.5|111052.2|111027.2|6
1733995900000|2024-12-12 09:31:40|111056.6|111031.6|111053.8|111028.8|111057.2|111032.2|111051.4|111026.4|14
1733995910000|2024-12-12 09:31:50|111043.7|111018.7|111016.8|110991.8|111047.9|111022.9|111016.8|110991.8|27
1733995920000|2024-12-12 09:32:00|111017.9|110992.9|111030.6|111005.6|111033.2|111008.2|111016.9|110991.9|29
1733995930000|2024-12-12 09:32:10|111032|111007|111032.4|111007.4|111036.5|111011.5|111031.3|111006.3|14
1733995940000|2024-12-12 09:32:20|111034.3|111009.3|111030.5|111005.5|111040.5|111015.5|111030.5|111005.5|13
1733995950000|2024-12-12 09:32:30|111031.5|111006.5|111033.8|111008.8|111034.4|111009.4|111031.5|111006.5|13
1733995960000|2024-12-12 09:32:40|111033.2|111008.2|111012.9|110987.9|111034.1|111009.1|111012.9|110987.9|10
1733995970000|2024-12-12 09:32:50|111012.7|110987.7|111010.3|110985.3|111012.7|110987.7|111006.1|110981.1|23
1733995980000|2024-12-12 09:33:00|111009.7|110984.7|111014.1|110989.1|111014.1|110989.1|111006.2|110981.2|16
1733995990000|2024-12-12 09:33:10|111013.8|110988.8|111014.2|110989.2|111015.4|110990.4|111007.9|110982.9|9
1733996000000|2024-12-12 09:33:20|111013|110988|111029|111004|111032.8|111007.8|111013|110988|27
1733996010000|2024-12-12 09:33:30|111030.5|111005.5|111071.1|111046.1|111071.1|111046.1|111030.5|111005.5|17
1733996020000|2024-12-12 09:33:40|111070.9|111045.9|111073.2|111048.2|111073.2|111048.2|111069.8|111044.8|9
1733996030000|2024-12-12 09:33:50|111073.6|111048.6|111064.1|111039.1|111074.5|111049.5|111064.1|111039.1|6
1733996040000|2024-12-12 09:34:00|111064.5|111039.5|111061.8|111036.8|111065.5|111040.5|111058.8|111033.8|26
1733996050000|2024-12-12 09:34:10|111061.6|111036.6|111067.1|111042.1|111067.7|111042.7|111059.2|111034.2|18
1733996060000|2024-12-12 09:34:20|111067.9|111042.9|111069.1|111044.1|111071.9|111046.9|111067.1|111042.1|19
1733996070000|2024-12-12 09:34:30|111068.2|111043.2|111063.9|111038.9|111070.2|111045.2|111063.9|111038.9|16
1733996080000|2024-12-12 09:34:40|111063.8|111038.8|111067.2|111042.2|111069.8|111044.8|111063.6|111038.6|17
1733996090000|2024-12-12 09:34:50|111064.2|111039.2|111055.9|111030.9|111067.6|111042.6|111055.9|111030.9|18
1733996100000|2024-12-12 09:35:00|111054.9|111029.9|111039.5|111014.5|111054.9|111029.9|111039.5|111014.5|18
1733996110000|2024-12-12 09:35:10|111039|111014|111032.1|111007.1|111039.1|111014.1|111032.1|111007.1|15
1733996120000|2024-12-12 09:35:20|111032|111007|111029.4|111004.4|111032|111007|111029.4|111004.4|9
1733996130000|2024-12-12 09:35:30|111028.6|111003.6|111027.2|111002.2|111029.8|111004.8|111027.2|111002.2|11
1733996140000|2024-12-12 09:35:40|111026|111001|111019.5|110994.5|111026.7|111001.7|111019.4|110994.4|25
1733996150000|2024-12-12 09:35:50|111019.2|110994.2|111018.3|110993.3|111021.3|110996.3|111018.2|110993.2|12
1733996160000|2024-12-12 09:36:00|111018.4|110993.4|111014.7|110989.7|111018.4|110993.4|111008.7|110983.7|17
1733996170000|2024-12-12 09:36:10|111016|110991|111006.3|110981.3|111016|110991|111006.3|110981.3|16
1733996180000|2024-12-12 09:36:20|111001.7|110976.7|111007.4|110982.4|111007.9|110982.9|111001.6|110976.6|21
1733996190000|2024-12-12 09:36:30|111008.4|110983.4|111016.2|110991.2|111016.9|110991.9|111008.4|110983.4|8
1733996200000|2024-12-12 09:36:40|111017.8|110992.8|111017.1|110992.1|111018.8|110993.8|111016.8|110991.8|6
1733996210000|2024-12-12 09:36:50|111016.9|110991.9|111015.7|110990.7|111020.5|110995.5|111015.7|110990.7|18
1733996220000|2024-12-12 09:37:00|111016.1|110991.1|111015.9|110990.9|111016.8|110991.8|111014.8|110989.8|10
1733996230000|2024-12-12 09:37:10|111016.1|110991.1|111015.5|110990.5|111018|110993|111014.5|110989.5|13
1733996240000|2024-12-12 09:37:20|111015.8|110990.8|111015.3|110990.3|111018.1|110993.1|111014|110989|12
1733996250000|2024-12-12 09:37:30|111016.4|110991.4|111016.3|110991.3|111016.4|110991.4|111016.3|110991.3|2
1733996260000|2024-12-12 09:37:40|111015.2|110990.2|111016.2|110991.2|111018.6|110993.6|111015.2|110990.2|8
1733996270000|2024-12-12 09:37:50|111015|110990|111016.6|110991.6|111017|110992|111013.6|110988.6|11
1733996280000|2024-12-12 09:38:00|111015.6|110990.6|111009.3|110984.3|111015.6|110990.6|111008.4|110983.4|7
1733996290000|2024-12-12 09:38:10|111010.8|110985.8|111017.8|110992.8|111018.9|110993.9|111010.8|110985.8|12
1733996300000|2024-12-12 09:38:20|111016.7|110991.7|111013.6|110988.6|111018.2|110993.2|111013.6|110988.6|25
1733996310000|2024-12-12 09:38:30|111013.2|110988.2|111009.3|110984.3|111013.6|110988.6|111009.3|110984.3|13
1733996320000|2024-12-12 09:38:40|111009.1|110984.1|111032.8|111007.8|111032.8|111007.8|111009|110984|13
1733996330000|2024-12-12 09:38:50|111033.8|111008.8|111033.1|111008.1|111035.8|111010.8|111033.1|111008.1|11
1733996340000|2024-12-12 09:39:00|111033.2|111008.2|111034.3|111009.3|111038|111013|111033.2|111008.2|11
1733996350000|2024-12-12 09:39:10|111034|111009|111036.5|111011.5|111036.7|111011.7|111029.2|111004.2|22
1733996360000|2024-12-12 09:39:20|111036.8|111011.8|111045|111020|111045.9|111020.9|111036.8|111011.8|15
1733996370000|2024-12-12 09:39:30|111043.9|111018.9|111027.3|111002.3|111043.9|111018.9|111024.1|110999.1|32
1733996380000|2024-12-12 09:39:40|111026.4|111001.4|111029.7|111004.7|111032.5|111007.5|111025.3|111000.3|18
1733996390000|2024-12-12 09:39:50|111030.8|111005.8|111027.6|111002.6|111034.5|111009.5|111027.6|111002.6|17
1733996400000|2024-12-12 09:40:00|111027.7|111002.7|111027.8|111002.8|111028.5|111003.5|111027.2|111002.2|13
1733996410000|2024-12-12 09:40:10|111027.2|111002.2|111018.4|110993.4|111028.2|111003.2|111014.1|110989.1|18
1733996420000|2024-12-12 09:40:20|111021.2|110996.2|111022|110997|111023.7|110998.7|111018.8|110993.8|32
1733996430000|2024-12-12 09:40:30|111021.4|110996.4|111043|111018|111043.2|111018.2|111020.1|110995.1|16
1733996440000|2024-12-12 09:40:40|111042.9|111017.9|111040.8|111015.8|111048|111023|111040.8|111015.8|12
1733996450000|2024-12-12 09:40:50|111040.9|111015.9|111042.7|111017.7|111049.9|111024.9|111040.9|111015.9|7
1733996460000|2024-12-12 09:41:00|111042.5|111017.5|111040.4|111015.4|111042.9|111017.9|111032.8|111007.8|18
1733996470000|2024-12-12 09:41:10|111039.4|111014.4|111031.8|111006.8|111040.8|111015.8|111031.8|111006.8|26
1733996480000|2024-12-12 09:41:20|111032.8|111007.8|111033.9|111008.9|111034.1|111009.1|111032.5|111007.5|7
1733996490000|2024-12-12 09:41:30|111034.1|111009.1|111043|111018|111044.3|111019.3|111032.9|111007.9|19
1733996500000|2024-12-12 09:41:40|111043.1|111018.1|111043|111018|111043.7|111018.7|111036.4|111011.4|34
1733996510000|2024-12-12 09:41:50|111041.9|111016.9|111048.6|111023.6|111048.9|111023.9|111034.3|111009.3|40
1733996520000|2024-12-12 09:42:00|111047.5|111022.5|111040.6|111015.6|111047.5|111022.5|111029.9|111004.9|29
1733996530000|2024-12-12 09:42:10|111042|111017|111044.5|111019.5|111046.5|111021.5|111039.6|111014.6|30
1733996540000|2024-12-12 09:42:20|111044.6|111019.6|111061.5|111036.5|111061.5|111036.5|111044.6|111019.6|20
1733996550000|2024-12-12 09:42:30|111061.2|111036.2|111069.6|111044.6|111076.9|111051.9|111061.2|111036.2|20
1733996560000|2024-12-12 09:42:40|111068.8|111043.8|111072.9|111047.9|111076.2|111051.2|111068.8|111043.8|17
1733996570000|2024-12-12 09:42:50|111070.3|111045.3|111078.8|111053.8|111078.8|111053.8|111065.3|111040.3|28
1733996580000|2024-12-12 09:43:00|111079.2|111054.2|111081.3|111056.3|111084.2|111059.2|111076.5|111051.5|27
1733996590000|2024-12-12 09:43:10|111082.7|111057.7|111123.9|111098.9|111123.9|111098.9|111081.6|111056.6|35
1733996600000|2024-12-12 09:43:20|111125.2|111100.2|111121.1|111096.1|111128.3|111103.3|111121.1|111096.1|22
1733996610000|2024-12-12 09:43:30|111121.3|111096.3|111124.6|111099.6|111127.2|111102.2|111120.2|111095.2|9
1733996620000|2024-12-12 09:43:40|111122.2|111097.2|111116.8|111091.8|111122.2|111097.2|111115.8|111090.8|10
1733996630000|2024-12-12 09:43:50|111117.9|111092.9|111107.7|111082.7|111119|111094|111106.7|111081.7|19
1733996640000|2024-12-12 09:44:00|111106.2|111081.2|111085.2|111060.2|111108|111083|111085.2|111060.2|24
1733996650000|2024-12-12 09:44:10|111086.2|111061.2|111087.2|111062.2|111087.3|111062.3|111086.2|111061.2|7
1733996660000|2024-12-12 09:44:20|111087.1|111062.1|111104.2|111079.2|111104.2|111079.2|111087|111062|17
1733996670000|2024-12-12 09:44:30|111106|111081|111102.7|111077.7|111106|111081|111101.1|111076.1|18
1733996680000|2024-12-12 09:44:40|111103|111078|111096.1|111071.1|111103|111078|111093.1|111068.1|17
1733996690000|2024-12-12 09:44:50|111097.8|111072.8|111100.4|111075.4|111100.4|111075.4|111094.8|111069.8|17
1733996700000|2024-12-12 09:45:00|111099.9|111074.9|111073|111048|111099.9|111074.9|111069.8|111044.8|25
1733996710000|2024-12-12 09:45:10|111072.7|111047.7|111077.5|111052.5|111077.5|111052.5|111072.4|111047.4|12
1733996720000|2024-12-12 09:45:20|111078.8|111053.8|111058.1|111033.1|111081.5|111056.5|111058.1|111033.1|33
1733996730000|2024-12-12 09:45:30|111059.7|111034.7|111060.3|111035.3|111060.4|111035.4|111058.1|111033.1|9
1733996740000|2024-12-12 09:45:40|111062|111037|111058.7|111033.7|111065.5|111040.5|111058.6|111033.6|18
1733996750000|2024-12-12 09:45:50|111060.7|111035.7|111063.2|111038.2|111063.2|111038.2|111059.7|111034.7|8
1733996760000|2024-12-12 09:46:00|111064.4|111039.4|111075.7|111050.7|111078.7|111053.7|111064.4|111039.4|19
1733996770000|2024-12-12 09:46:10|111075.5|111050.5|111041.4|111016.4|111075.5|111050.5|111041.4|111016.4|34
1733996780000|2024-12-12 09:46:20|111041.6|111016.6|111036.5|111011.5|111044.2|111019.2|111035.2|111010.2|22
1733996790000|2024-12-12 09:46:30|111035.4|111010.4|111046|111021|111046.8|111021.8|111035.4|111010.4|23
1733996800000|2024-12-12 09:46:40|111047.3|111022.3|111051.8|111026.8|111055.8|111030.8|111045.1|111020.1|35
1733996810000|2024-12-12 09:46:50|111048.3|111023.3|111040.4|111015.4|111049.6|111024.6|111040.3|111015.3|14
1733996820000|2024-12-12 09:47:00|111041.6|111016.6|111038.5|111013.5|111042.4|111017.4|111038.5|111013.5|7
1733996830000|2024-12-12 09:47:10|111037.2|111012.2|111031.5|111006.5|111037.2|111012.2|111028.9|111003.9|7
1733996840000|2024-12-12 09:47:20|111030.6|111005.6|111028.7|111003.7|111030.6|111005.6|111026.9|111001.9|20
1733996850000|2024-12-12 09:47:30|111029.5|111004.5|111028.8|111003.8|111032.6|111007.6|111028|111003|20
1733996860000|2024-12-12 09:47:40|111027.1|111002.1|111030|111005|111030|111005|111025.5|111000.5|17
1733996870000|2024-12-12 09:47:50|111028.5|111003.5|111016.7|110991.7|111028.5|111003.5|111014.4|110989.4|30
1733996880000|2024-12-12 09:48:00|111020.7|110995.7|111027|111002|111028.5|111003.5|111019.6|110994.6|19
1733996890000|2024-12-12 09:48:10|111027.4|111002.4|111026.5|111001.5|111032.3|111007.3|111026.5|111001.5|19
1733996900000|2024-12-12 09:48:20|111027.4|111002.4|111026.6|111001.6|111027.9|111002.9|111026.6|111001.6|7
1733996910000|2024-12-12 09:48:30|111025.8|111000.8|111049.5|111024.5|111049.5|111024.5|111025.5|111000.5|25
1733996920000|2024-12-12 09:48:40|111050.2|111025.2|111060.1|111035.1|111061.2|111036.2|111050.2|111025.2|18
1733996930000|2024-12-12 09:48:50|111063.5|111038.5|111063.4|111038.4|111067.7|111042.7|111060.6|111035.6|25
1733996940000|2024-12-12 09:49:00|111063.8|111038.8|111059.1|111034.1|111063.8|111038.8|111058.2|111033.2|17
1733996950000|2024-12-12 09:49:10|111059.5|111034.5|111060.8|111035.8|111062.7|111037.7|111059.1|111034.1|12
1733996960000|2024-12-12 09:49:20|111060.5|111035.5|111038.6|111013.6|111060.5|111035.5|111038.6|111013.6|30
1733996970000|2024-12-12 09:49:30|111039.8|111014.8|111039.4|111014.4|111043.7|111018.7|111039.4|111014.4|14
1733996980000|2024-12-12 09:49:40|111039.5|111014.5|111007.3|110982.3|111040.3|111015.3|111007.3|110982.3|25
1733996990000|2024-12-12 09:49:50|111008.4|110983.4|111009.8|110984.8|111010.4|110985.4|111006.9|110981.9|27
1733997000000|2024-12-12 09:50:00|111009.5|110984.5|111013.2|110988.2|111013.9|110988.9|111009.4|110984.4|8
1733997010000|2024-12-12 09:50:10|111012.3|110987.3|111012.2|110987.2|111012.3|110987.3|111011.7|110986.7|3
1733997020000|2024-12-12 09:50:20|111012.8|110987.8|111013.7|110988.7|111013.8|110988.8|111012.1|110987.1|8
1733997030000|2024-12-12 09:50:30|111014.1|110989.1|111019.2|110994.2|111020.9|110995.9|111013.8|110988.8|22
1733997040000|2024-12-12 09:50:40|111020.9|110995.9|111032.6|111007.6|111035.2|111010.2|111018.4|110993.4|16
1733997050000|2024-12-12 09:50:50|111032.4|111007.4|111033.4|111008.4|111033.4|111008.4|111027.7|111002.7|15
1733997060000|2024-12-12 09:51:00|111034.1|111009.1|111032.6|111007.6|111034.8|111009.8|111028.6|111003.6|11
1733997070000|2024-12-12 09:51:10|111032.5|111007.5|111028|111003|111033.3|111008.3|111027|111002|31
1733997080000|2024-12-12 09:51:20|111029.1|111004.1|111045.6|111020.6|111045.6|111020.6|111029.1|111004.1|31
1733997090000|2024-12-12 09:51:30|111044.4|111019.4|111045.8|111020.8|111045.8|111020.8|111041.5|111016.5|26
1733997100000|2024-12-12 09:51:40|111044.7|111019.7|111046.9|111021.9|111047.9|111022.9|111042|111017|27
1733997110000|2024-12-12 09:51:50|111047.3|111022.3|111041.3|111016.3|111047.3|111022.3|111040.8|111015.8|20
1733997120000|2024-12-12 09:52:00|111040.8|111015.8|111041.7|111016.7|111046.2|111021.2|111037|111012|32
1733997130000|2024-12-12 09:52:10|111041.6|111016.6|111047.4|111022.4|111049.4|111024.4|111041.5|111016.5|15
1733997140000|2024-12-12 09:52:20|111046.5|111021.5|111048.6|111023.6|111055.6|111030.6|111045.1|111020.1|22
1733997150000|2024-12-12 09:52:30|111048.3|111023.3|111048.2|111023.2|111048.3|111023.3|111046.4|111021.4|9
1733997160000|2024-12-12 09:52:40|111050.1|111025.1|111052.1|111027.1|111052.1|111027.1|111050.1|111025.1|4
1733997170000|2024-12-12 09:52:50|111052|111027|111057.5|111032.5|111057.5|111032.5|111051.8|111026.8|8
1733997180000|2024-12-12 09:53:00|111057.3|111032.3|111055.6|111030.6|111060.5|111035.5|111052.6|111027.6|14
1733997190000|2024-12-12 09:53:10|111056.6|111031.6|111045.7|111020.7|111058.9|111033.9|111045.7|111020.7|17
1733997200000|2024-12-12 09:53:20|111046.5|111021.5|111043.4|111018.4|111046.5|111021.5|111041.3|111016.3|11
1733997210000|2024-12-12 09:53:30|111044.2|111019.2|111043.3|111018.3|111046.3|111021.3|111040.1|111015.1|16
1733997220000|2024-12-12 09:53:40|111044|111019|111047.8|111022.8|111048|111023|111043.3|111018.3|16
1733997230000|2024-12-12 09:53:50|111048.1|111023.1|111048.5|111023.5|111048.5|111023.5|111046|111021|11
1733997240000|2024-12-12 09:54:00|111048.9|111023.9|111050.5|111025.5|111051.8|111026.8|111048.9|111023.9|9
1733997250000|2024-12-12 09:54:10|111051.5|111026.5|111049.1|111024.1|111051.5|111026.5|111042.8|111017.8|18
1733997260000|2024-12-12 09:54:20|111051.6|111026.6|111074.2|111049.2|111075.4|111050.4|111051.6|111026.6|31
1733997270000|2024-12-12 09:54:30|111073.1|111048.1|111065.7|111040.7|111074.7|111049.7|111065.2|111040.2|16
1733997280000|2024-12-12 09:54:40|111066.8|111041.8|111071.4|111046.4|111073.7|111048.7|111066.8|111041.8|20
1733997290000|2024-12-12 09:54:50|111072|111047|111069.9|111044.9|111072|111047|111069.9|111044.9|11
1733997300000|2024-12-12 09:55:00|111068.3|111043.3|111075.3|111050.3|111076.2|111051.2|111067.8|111042.8|10
1733997310000|2024-12-12 09:55:10|111075.5|111050.5|111075.3|111050.3|111077.2|111052.2|111074.4|111049.4|10
1733997320000|2024-12-12 09:55:20|111074.7|111049.7|111071.9|111046.9|111075.7|111050.7|111069|111044|13
1733997330000|2024-12-12 09:55:30|111070.8|111045.8|111068|111043|111072.3|111047.3|111068|111043|11
1733997340000|2024-12-12 09:55:40|111066.8|111041.8|111056.5|111031.5|111066.8|111041.8|111055.5|111030.5|12
1733997350000|2024-12-12 09:55:50|111055.9|111030.9|111058.3|111033.3|111058.3|111033.3|111055.5|111030.5|9
1733997360000|2024-12-12 09:56:00|111059.7|111034.7|111061.4|111036.4|111063.2|111038.2|111059.7|111034.7|10
1733997370000|2024-12-12 09:56:10|111062.7|111037.7|111066|111041|111069|111044|111062.7|111037.7|13
1733997380000|2024-12-12 09:56:20|111067.2|111042.2|111071.5|111046.5|111075.9|111050.9|111067.2|111042.2|12
1733997390000|2024-12-12 09:56:30|111071.6|111046.6|111074.1|111049.1|111074.3|111049.3|111071.6|111046.6|9
1733997400000|2024-12-12 09:56:40|111073.4|111048.4|111075.4|111050.4|111076.5|111051.5|111073.4|111048.4|15
1733997410000|2024-12-12 09:56:50|111074.2|111049.2|111074.1|111049.1|111075|111050|111073.9|111048.9|8
1733997420000|2024-12-12 09:57:00|111075.3|111050.3|111078.1|111053.1|111078.1|111053.1|111075.3|111050.3|12
1733997430000|2024-12-12 09:57:10|111077.1|111052.1|111067|111042|111077.1|111052.1|111067|111042|17
1733997440000|2024-12-12 09:57:20|111067.1|111042.1|111054.7|111029.7|111069.8|111044.8|111054.7|111029.7|22
1733997450000|2024-12-12 09:57:30|111054|111029|111058.4|111033.4|111058.4|111033.4|111054|111029|14
1733997460000|2024-12-12 09:57:40|111056.5|111031.5|111056.4|111031.4|111061|111036|111056.2|111031.2|11
1733997470000|2024-12-12 09:57:50|111055.3|111030.3|111062.7|111037.7|111063.8|111038.8|111055.3|111030.3|22
1733997480000|2024-12-12 09:58:00|111063.5|111038.5|111061.5|111036.5|111072.4|111047.4|111061.5|111036.5|11
1733997490000|2024-12-12 09:58:10|111061.9|111036.9|111062.6|111037.6|111062.6|111037.6|111060.5|111035.5|8
1733997500000|2024-12-12 09:58:20|111062|111037|111068|111043|111068|111043|111062|111037|17
1733997510000|2024-12-12 09:58:30|111064.1|111039.1|111060.8|111035.8|111065.2|111040.2|111060.8|111035.8|17
1733997520000|2024-12-12 09:58:40|111061.9|111036.9|111051.6|111026.6|111061.9|111036.9|111051.6|111026.6|21
1733997530000|2024-12-12 09:58:50|111051|111026|111047.1|111022.1|111051.6|111026.6|111046|111021|16
1733997540000|2024-12-12 09:59:00|111046.8|111021.8|111052.3|111027.3|111054.5|111029.5|111046.5|111021.5|28
1733997550000|2024-12-12 09:59:10|111052.9|111027.9|111045.8|111020.8|111052.9|111027.9|111045.2|111020.2|15
1733997560000|2024-12-12 09:59:20|111045.9|111020.9|111039.8|111014.8|111045.9|111020.9|111039.8|111014.8|6
1733997570000|2024-12-12 09:59:30|111039.9|111014.9|111040.9|111015.9|111044.3|111019.3|111038.8|111013.8|15
1733997580000|2024-12-12 09:59:40|111042.1|111017.1|111037.8|111012.8|111046.8|111021.8|111037.8|111012.8|17
1733997590000|2024-12-12 09:59:50|111038.4|111013.4|111037.7|111012.7|111039.8|111014.8|111037.7|111012.7|12
1733997600000|2024-12-12 10:00:00|111037.1|111012.1|111041.1|111016.1|111044|111019|111025.9|111000.9|20
1733997610000|2024-12-12 10:00:10|111042.1|111017.1|111040.1|111015.1|111046.5|111021.5|111039.9|111014.9|19
1733997620000|2024-12-12 10:00:20|111040.8|111015.8|111037.3|111012.3|111041.5|111016.5|111032.9|111007.9|21
1733997630000|2024-12-12 10:00:30|111036.1|111011.1|111030.2|111005.2|111037.7|111012.7|111030.2|111005.2|18
1733997640000|2024-12-12 10:00:40|111032|111007|111032.6|111007.6|111033.7|111008.7|111028.7|111003.7|17
1733997650000|2024-12-12 10:00:50|111033.3|111008.3|111047.2|111022.2|111048.6|111023.6|111033.2|111008.2|37
1733997660000|2024-12-12 10:01:00|111047.5|111022.5|111048.5|111023.5|111049.5|111024.5|111047.5|111022.5|10
1733997670000|2024-12-12 10:01:10|111048.7|111023.7|111051.4|111026.4|111053.9|111028.9|111048.7|111023.7|17
1733997680000|2024-12-12 10:01:20|111050.3|111025.3|111049.9|111024.9|111050.3|111025.3|111048.7|111023.7|11
1733997690000|2024-12-12 10:01:30|111048.6|111023.6|111045.4|111020.4|111049.6|111024.6|111045.4|111020.4|12
1733997700000|2024-12-12 10:01:40|111045.9|111020.9|111038.5|111013.5|111045.9|111020.9|111035.2|111010.2|24
1733997710000|2024-12-12 10:01:50|111038.2|111013.2|111037.1|111012.1|111039.4|111014.4|111036|111011|25
1733997720000|2024-12-12 10:02:00|111038.5|111013.5|111026.5|111001.5|111038.5|111013.5|111026.5|111001.5|30
1733997730000|2024-12-12 10:02:10|111023.4|110998.4|111019.1|110994.1|111026.5|111001.5|111012.7|110987.7|30
1733997740000|2024-12-12 10:02:20|111020|110995|111022.6|110997.6|111023|110998|111019.6|110994.6|11
1733997750000|2024-12-12 10:02:30|111022.9|110997.9|111021.6|110996.6|111024.7|110999.7|111020|110995|17
1733997760000|2024-12-12 10:02:40|111022|110997|111021.9|110996.9|111022.4|110997.4|111021|110996|5
1733997770000|2024-12-12 10:02:50|111022.1|110997.1|111023|110998|111023.4|110998.4|111021.8|110996.8|8
1733997780000|2024-12-12 10:03:00|111022.1|110997.1|111035.3|111010.3|111036.5|111011.5|111021.9|110996.9|17
1733997790000|2024-12-12 10:03:10|111035.2|111010.2|111034.7|111009.7|111037.1|111012.1|111032.9|111007.9|17
1733997800000|2024-12-12 10:03:20|111033.6|111008.6|111029|111004|111034.7|111009.7|111027|111002|18
1733997810000|2024-12-12 10:03:30|111029.1|111004.1|111028.4|111003.4|111029.6|111004.6|111024.2|110999.2|15
1733997820000|2024-12-12 10:03:40|111028.6|111003.6|111028.6|111003.6|111029.9|111004.9|111028.3|111003.3|9
1733997830000|2024-12-12 10:03:50|111027|111002|111020.1|110995.1|111027|111002|111018.4|110993.4|13
1733997840000|2024-12-12 10:04:00|111019.7|110994.7|111018.5|110993.5|111022.1|110997.1|111017.3|110992.3|16
1733997850000|2024-12-12 10:04:10|111018.8|110993.8|111019.6|110994.6|111021.6|110996.6|111018.8|110993.8|9
1733997860000|2024-12-12 10:04:20|111018.6|110993.6|111014|110989|111020.6|110995.6|111013.6|110988.6|22
1733997870000|2024-12-12 10:04:30|111012.6|110987.6|111011.9|110986.9|111013.9|110988.9|111005.9|110980.9|15
1733997880000|2024-12-12 10:04:40|111011.6|110986.6|111008.4|110983.4|111011.6|110986.6|111004.5|110979.5|14
1733997890000|2024-12-12 10:04:50|111008.1|110983.1|111005.9|110980.9|111008.1|110983.1|111005.3|110980.3|11
1733997900000|2024-12-12 10:05:00|111008.2|110983.2|111006.5|110981.5|111011.4|110986.4|111005.1|110980.1|17
1733997910000|2024-12-12 10:05:10|111007.3|110982.3|111005.6|110980.6|111009.8|110984.8|111002.8|110977.8|28
1733997920000|2024-12-12 10:05:20|111004.5|110979.5|111002.4|110977.4|111004.7|110979.7|111002.4|110977.4|13
1733997930000|2024-12-12 10:05:30|111002.3|110977.3|111002.7|110977.7|111002.7|110977.7|111002.2|110977.2|6
1733997940000|2024-12-12 10:05:40|111002.6|110977.6|111007.3|110982.3|111007.3|110982.3|111002.4|110977.4|9
1733997950000|2024-12-12 10:05:50|111006.5|110981.5|111002|110977|111006.8|110981.8|111002|110977|15
1733997960000|2024-12-12 10:06:00|111002.3|110977.3|111003|110978|111003|110978|110998.4|110973.4|11
1733997970000|2024-12-12 10:06:10|111003.1|110978.1|111003.6|110978.6|111005|110980|111002.9|110977.9|10
1733997980000|2024-12-12 10:06:20|111004.1|110979.1|111009|110984|111012.6|110987.6|111004.1|110979.1|12
1733997990000|2024-12-12 10:06:30|111007.9|110982.9|111023.9|110998.9|111025.1|111000.1|111006.4|110981.4|24
1733998000000|2024-12-12 10:06:40|111022.4|110997.4|111018.5|110993.5|111022.4|110997.4|111018.5|110993.5|11
1733998010000|2024-12-12 10:06:50|111018.6|110993.6|111014.9|110989.9|111019.8|110994.8|111014.9|110989.9|6
1733998020000|2024-12-12 10:07:00|111014.3|110989.3|111012.8|110987.8|111014.3|110989.3|111008.4|110983.4|25
1733998030000|2024-12-12 10:07:10|111011.8|110986.8|111014.5|110989.5|111014.5|110989.5|111011.8|110986.8|6
1733998040000|2024-12-12 10:07:20|111012.2|110987.2|111017.7|110992.7|111018.8|110993.8|111010.1|110985.1|17
1733998050000|2024-12-12 10:07:30|111018.6|110993.6|111017|110992|111018.6|110993.6|111017|110992|8
1733998060000|2024-12-12 10:07:40|111017.8|110992.8|111019.4|110994.4|111019.4|110994.4|111014.1|110989.1|18
1733998070000|2024-12-12 10:07:50|111018.7|110993.7|111023.5|110998.5|111032.6|111007.6|111017.7|110992.7|25
1733998080000|2024-12-12 10:08:00|111023.7|110998.7|111030.5|111005.5|111030.5|111005.5|111023.7|110998.7|16
1733998090000|2024-12-12 10:08:10|111030.6|111005.6|111036.1|111011.1|111037.1|111012.1|111030.6|111005.6|20
1733998100000|2024-12-12 10:08:20|111034.9|111009.9|111027.8|111002.8|111034.9|111009.9|111027.7|111002.7|12
1733998110000|2024-12-12 10:08:30|111028.1|111003.1|111030|111005|111030.2|111005.2|111026.9|111001.9|14
1733998120000|2024-12-12 10:08:40|111028.8|111003.8|111035.5|111010.5|111035.5|111010.5|111028.8|111003.8|13
1733998130000|2024-12-12 10:08:50|111035.6|111010.6|111037.9|111012.9|111039.4|111014.4|111035.6|111010.6|10
1733998140000|2024-12-12 10:09:00|111036.8|111011.8|111038.2|111013.2|111041.6|111016.6|111031.8|111006.8|38
1733998150000|2024-12-12 10:09:10|111037.4|111012.4|111038.2|111013.2|111038.8|111013.8|111037.4|111012.4|19
1733998160000|2024-12-12 10:09:20|111037.4|111012.4|111036.9|111011.9|111037.6|111012.6|111036.8|111011.8|8
1733998170000|2024-12-12 10:09:30|111038|111013|111045.5|111020.5|111046|111021|111038|111013|14
1733998180000|2024-12-12 10:09:40|111044.3|111019.3|111038|111013|111045.3|111020.3|111038|111013|12
1733998190000|2024-12-12 10:09:50|111038.1|111013.1|111038|111013|111038.1|111013.1|111038|111013|2
1733998200000|2024-12-12 10:10:00|111036.9|111011.9|111023.7|110998.7|111038|111013|111022.5|110997.5|16
1733998210000|2024-12-12 10:10:10|111023.2|110998.2|111011.9|110986.9|111023.2|110998.2|111011.9|110986.9|18
1733998220000|2024-12-12 10:10:20|111012.1|110987.1|111011.6|110986.6|111012.1|110987.1|111011.6|110986.6|4
1733998230000|2024-12-12 10:10:30|111010.4|110985.4|111006.9|110981.9|111011.5|110986.5|111006.6|110981.6|19
1733998240000|2024-12-12 10:10:40|111005.8|110980.8|110999.9|110974.9|111005.8|110980.8|110999.6|110974.6|21
1733998250000|2024-12-12 10:10:50|110999.4|110974.4|111000.9|110975.9|111003.8|110978.8|110999|110974|8
1733998260000|2024-12-12 10:11:00|111001.7|110976.7|111001.6|110976.6|111008.1|110983.1|110999.6|110974.6|27
1733998270000|2024-12-12 10:11:10|111000.6|110975.6|111002.2|110977.2|111008.1|110983.1|111000.3|110975.3|26
1733998280000|2024-12-12 10:11:20|111003.8|110978.8|111005.4|110980.4|111009.8|110984.8|111000.3|110975.3|27
1733998290000|2024-12-12 10:11:30|111005.8|110980.8|111005.8|110980.8|111005.9|110980.9|111005.8|110980.8|3
1733998300000|2024-12-12 10:11:40|111007|110982|111006.3|110981.3|111007.8|110982.8|111006|110981|13
1733998310000|2024-12-12 10:11:50|111006.9|110981.9|111006.7|110981.7|111008.7|110983.7|111005.1|110980.1|17
1733998320000|2024-12-12 10:12:00|111006.8|110981.8|111006.4|110981.4|111006.8|110981.8|111004|110979|6
1733998330000|2024-12-12 10:12:10|111006.5|110981.5|111011|110986|111012.6|110987.6|111006.5|110981.5|17
1733998340000|2024-12-12 10:12:20|111012.1|110987.1|111012.4|110987.4|111012.4|110987.4|111012.1|110987.1|2
1733998350000|2024-12-12 10:12:30|111013.4|110988.4|111023.6|110998.6|111027.7|111002.7|111013.4|110988.4|17
1733998360000|2024-12-12 10:12:40|111025.6|111000.6|111026.5|111001.5|111027.5|111002.5|111025.3|111000.3|10
1733998370000|2024-12-12 10:12:50|111025.9|111000.9|111017.2|110992.2|111026.2|111001.2|111017.1|110992.1|17
1733998380000|2024-12-12 10:13:00|111018.3|110993.3|111021.8|110996.8|111031.5|111006.5|111018.3|110993.3|22
1733998390000|2024-12-12 10:13:10|111020.8|110995.8|111018.1|110993.1|111021.8|110996.8|111017.9|110992.9|9
1733998400000|2024-12-12 10:13:20|111017.9|110992.9|111013.2|110988.2|111017.9|110992.9|111013.2|110988.2|10
1733998410000|2024-12-12 10:13:30|111013|110988|111017|110992|111017|110992|111012.9|110987.9|9
1733998420000|2024-12-12 10:13:40|111016.9|110991.9|111018.3|110993.3|111018.6|110993.6|111016.9|110991.9|5
1733998430000|2024-12-12 10:13:50|111018.6|110993.6|111011.1|110986.1|111019.1|110994.1|111010.4|110985.4|14
1733998440000|2024-12-12 10:14:00|111012.3|110987.3|111014.6|110989.6|111015.1|110990.1|111009.4|110984.4|13
1733998450000|2024-12-12 10:14:10|111014.7|110989.7|111010.2|110985.2|111014.7|110989.7|111005|110980|20
1733998460000|2024-12-12 10:14:20|111009.1|110984.1|111009|110984|111010.2|110985.2|111008.6|110983.6|12
1733998470000|2024-12-12 10:14:30|111009.6|110984.6|111012.8|110987.8|111013.9|110988.9|111008.7|110983.7|13
1733998480000|2024-12-12 10:14:40|111012.6|110987.6|111005.4|110980.4|111012.6|110987.6|111005.4|110980.4|7
1733998490000|2024-12-12 10:14:50|111004.2|110979.2|110999.4|110974.4|111004.2|110979.2|110999.4|110974.4|16
1733998500000|2024-12-12 10:15:00|110999.5|110974.5|110993.8|110968.8|110999.5|110974.5|110990.5|110965.5|14
1733998510000|2024-12-12 10:15:10|110994.7|110969.7|110993.7|110968.7|110994.7|110969.7|110993.7|110968.7|5
1733998520000|2024-12-12 10:15:20|110994.7|110969.7|110998.9|110973.9|110999.2|110974.2|110994.7|110969.7|11
1733998530000|2024-12-12 10:15:30|110997.8|110972.8|110998.7|110973.7|111000.7|110975.7|110997.3|110972.3|14
1733998540000|2024-12-12 10:15:40|110998.1|110973.1|110994.3|110969.3|110998.1|110973.1|110991.5|110966.5|11
1733998550000|2024-12-12 10:15:50|110993.1|110968.1|110994.1|110969.1|110994.5|110969.5|110992.1|110967.1|12
1733998560000|2024-12-12 10:16:00|110994.7|110969.7|111001.9|110976.9|111002.6|110977.6|110994.1|110969.1|11
1733998570000|2024-12-12 10:16:10|111002.6|110977.6|111004.1|110979.1|111006.3|110981.3|111001.9|110976.9|20
1733998580000|2024-12-12 10:16:20|111004.7|110979.7|111013.9|110988.9|111013.9|110988.9|111004.7|110979.7|17
1733998590000|2024-12-12 10:16:30|111013.8|110988.8|111016|110991|111019.4|110994.4|111013.2|110988.2|19
1733998600000|2024-12-12 10:16:40|111015.8|110990.8|111014.5|110989.5|111015.8|110990.8|111014.5|110989.5|8
1733998610000|2024-12-12 10:16:50|111014.2|110989.2|111017|110992|111017.6|110992.6|111013.6|110988.6|8
1733998620000|2024-12-12 10:17:00|111017.3|110992.3|111017.6|110992.6|111018.3|110993.3|111017.2|110992.2|10
1733998630000|2024-12-12 10:17:10|111018.2|110993.2|111018.1|110993.1|111018.2|110993.2|111015.5|110990.5|12
1733998640000|2024-12-12 10:17:20|111019.2|110994.2|111038.4|111013.4|111041|111016|111017.6|110992.6|21
1733998650000|2024-12-12 10:17:30|111040|111015|111036.2|111011.2|111040.8|111015.8|111035.2|111010.2|16
1733998660000|2024-12-12 10:17:40|111036.5|111011.5|111037.6|111012.6|111038|111013|111035.4|111010.4|11
1733998670000|2024-12-12 10:17:50|111037.5|111012.5|111036.2|111011.2|111037.5|111012.5|111035.9|111010.9|7
1733998680000|2024-12-12 10:18:00|111037.1|111012.1|111041.3|111016.3|111044|111019|111037.1|111012.1|15
1733998690000|2024-12-12 10:18:10|111040.2|111015.2|111038.8|111013.8|111040.2|111015.2|111038.2|111013.2|9
1733998700000|2024-12-12 10:18:20|111038.2|111013.2|111038.1|111013.1|111039.4|111014.4|111038.1|111013.1|8
1733998710000|2024-12-12 10:18:30|111036.8|111011.8|111038.1|111013.1|111038.1|111013.1|111036.8|111011.8|5
1733998720000|2024-12-12 10:18:40|111037.8|111012.8|111040.9|111015.9|111043|111018|111037.5|111012.5|20
1733998730000|2024-12-12 10:18:50|111041.8|111016.8|111044.8|111019.8|111048.5|111023.5|111041.3|111016.3|17
1733998740000|2024-12-12 10:19:00|111043.9|111018.9|111063|111038|111064.2|111039.2|111043.9|111018.9|30
1733998750000|2024-12-12 10:19:10|111063.1|111038.1|111067|111042|111067|111042|111063.1|111038.1|10
1733998760000|2024-12-12 10:19:20|111068.2|111043.2|111074.8|111049.8|111074.8|111049.8|111067.3|111042.3|16
1733998770000|2024-12-12 10:19:30|111074.9|111049.9|111066|111041|111075|111050|111064.1|111039.1|7
1733998780000|2024-12-12 10:19:40|111065|111040|111063.9|111038.9|111065|111040|111061.5|111036.5|10
1733998790000|2024-12-12 10:19:50|111063.7|111038.7|111066.4|111041.4|111067.2|111042.2|111062.4|111037.4|13
1733998800000|2024-12-12 10:20:00|111066|111041|111068.2|111043.2|111068.2|111043.2|111065.3|111040.3|12
1733998810000|2024-12-12 10:20:10|111069.2|111044.2|111065.4|111040.4|111072.3|111047.3|111065.4|111040.4|15
1733998820000|2024-12-12 10:20:20|111066.9|111041.9|111058.7|111033.7|111067.8|111042.8|111055.3|111030.3|24
1733998830000|2024-12-12 10:20:30|111058.2|111033.2|111060.3|111035.3|111060.4|111035.4|111058.2|111033.2|11
1733998840000|2024-12-12 10:20:40|111061.6|111036.6|111066|111041|111068.7|111043.7|111060.8|111035.8|38
1733998850000|2024-12-12 10:20:50|111065.8|111040.8|111063.9|111038.9|111065.8|111040.8|111063.5|111038.5|10
1733998860000|2024-12-12 10:21:00|111065.9|111040.9|111055.5|111030.5|111067|111042|111055.4|111030.4|23
1733998870000|2024-12-12 10:21:10|111055.4|111030.4|111056.3|111031.3|111057.5|111032.5|111055.4|111030.4|11
1733998880000|2024-12-12 10:21:20|111056.4|111031.4|111052|111027|111057.6|111032.6|111052|111027|11
1733998890000|2024-12-12 10:21:30|111052.5|111027.5|111052|111027|111053.9|111028.9|111051.7|111026.7|16
1733998900000|2024-12-12 10:21:40|111051.7|111026.7|111052.3|111027.3|111053.3|111028.3|111051.4|111026.4|7
1733998910000|2024-12-12 10:21:50|111052.4|111027.4|111054.5|111029.5|111057.3|111032.3|111051.4|111026.4|26
1733998920000|2024-12-12 10:22:00|111053.5|111028.5|111054.6|111029.6|111054.9|111029.9|111051.8|111026.8|18
1733998930000|2024-12-12 10:22:10|111055.1|111030.1|111058|111033|111061.4|111036.4|111055.1|111030.1|15
1733998940000|2024-12-12 10:22:20|111058.1|111033.1|111051.4|111026.4|111059.6|111034.6|111048.6|111023.6|13
1733998950000|2024-12-12 10:22:30|111051.6|111026.6|111062.3|111037.3|111062.3|111037.3|111051.6|111026.6|11
1733998960000|2024-12-12 10:22:40|111061.8|111036.8|111065.6|111040.6|111066.6|111041.6|111056|111031|20
1733998970000|2024-12-12 10:22:50|111066.6|111041.6|111061.7|111036.7|111069|111044|111058.7|111033.7|24
1733998980000|2024-12-12 10:23:00|111060.6|111035.6|111053|111028|111060.6|111035.6|111053|111028|8
1733998990000|2024-12-12 10:23:10|111053.2|111028.2|111045.6|111020.6|111053.2|111028.2|111043.2|111018.2|26
1733999000000|2024-12-12 10:23:20|111044.6|111019.6|111037.1|111012.1|111045.6|111020.6|111031.9|111006.9|18
1733999010000|2024-12-12 10:23:30|111038.1|111013.1|111017.6|110992.6|111038.3|111013.3|111014.1|110989.1|25
1733999020000|2024-12-12 10:23:40|111016.5|110991.5|111017.7|110992.7|111017.7|110992.7|111012.8|110987.8|5
1733999030000|2024-12-12 10:23:50|111018|110993|111010.9|110985.9|111018|110993|111007.1|110982.1|10
1733999040000|2024-12-12 10:24:00|111009.7|110984.7|111018.7|110993.7|111018.9|110993.9|111008.4|110983.4|14
1733999050000|2024-12-12 10:24:10|111018.9|110993.9|111019.4|110994.4|111019.5|110994.5|111015.7|110990.7|11
1733999060000|2024-12-12 10:24:20|111020.5|110995.5|111019.7|110994.7|111022.3|110997.3|111019.7|110994.7|5
1733999070000|2024-12-12 10:24:30|111019|110994|111027.7|111002.7|111029.5|111004.5|111019|110994|19
1733999080000|2024-12-12 10:24:40|111027.3|111002.3|111016.9|110991.9|111028.1|111003.1|111016.8|110991.8|18
1733999090000|2024-12-12 10:24:50|111016.8|110991.8|111021.7|110996.7|111026.9|111001.9|111015.9|110990.9|24
1733999100000|2024-12-12 10:25:00|111020.6|110995.6|111011.4|110986.4|111020.8|110995.8|111009.2|110984.2|19
1733999110000|2024-12-12 10:25:10|111012.6|110987.6|111005.2|110980.2|111015.1|110990.1|111005.2|110980.2|19
1733999120000|2024-12-12 10:25:20|111006.2|110981.2|111002.2|110977.2|111007|110982|110997.8|110972.8|16
1733999130000|2024-12-12 10:25:30|111003.7|110978.7|111002.2|110977.2|111005|110980|110997.2|110972.2|26
1733999140000|2024-12-12 10:25:40|111003.3|110978.3|110991.7|110966.7|111005.5|110980.5|110990|110965|23
1733999150000|2024-12-12 10:25:50|110991|110966|110960.1|110935.1|110991|110966|110960|110935|24
1733999160000|2024-12-12 10:26:00|110961.1|110936.1|110970|110945|110971.7|110946.7|110961.1|110936.1|24
1733999170000|2024-12-12 10:26:10|110966.8|110941.8|110964.6|110939.6|110969.6|110944.6|110962.8|110937.8|27
1733999180000|2024-12-12 10:26:20|110966.6|110941.6|110958.9|110933.9|110966.6|110941.6|110957.3|110932.3|25
1733999190000|2024-12-12 10:26:30|110960.8|110935.8|110947.2|110922.2|110960.8|110935.8|110947.2|110922.2|20
1733999200000|2024-12-12 10:26:40|110948.8|110923.8|110935.3|110910.3|110950.4|110925.4|110935.3|110910.3|28
1733999210000|2024-12-12 10:26:50|110938.4|110913.4|110938.6|110913.6|110938.8|110913.8|110930.3|110905.3|18
1733999220000|2024-12-12 10:27:00|110937.5|110912.5|110941|110916|110944.5|110919.5|110937.5|110912.5|27
1733999230000|2024-12-12 10:27:10|110942.7|110917.7|110944.2|110919.2|110948.6|110923.6|110929.3|110904.3|25
1733999240000|2024-12-12 10:27:20|110945.3|110920.3|110948.7|110923.7|110950.6|110925.6|110944.8|110919.8|25
1733999250000|2024-12-12 10:27:30|110952.9|110927.9|110947|110922|110953|110928|110946.1|110921.1|18
1733999260000|2024-12-12 10:27:40|110948.1|110923.1|110949.6|110924.6|110952.1|110927.1|110948.1|110923.1|21
1733999270000|2024-12-12 10:27:50|110951.5|110926.5|110949.1|110924.1|110952.7|110927.7|110948.3|110923.3|24
1733999280000|2024-12-12 10:28:00|110947.8|110922.8|110918.5|110893.5|110947.8|110922.8|110918.5|110893.5|34
1733999290000|2024-12-12 10:28:10|110920.6|110895.6|110921.7|110896.7|110924.2|110899.2|110915.5|110890.5|28
1733999300000|2024-12-12 10:28:20|110917.3|110892.3|110920.6|110895.6|110927|110902|110917.3|110892.3|21
1733999310000|2024-12-12 10:28:30|110922.3|110897.3|110934.5|110909.5|110934.5|110909.5|110920.1|110895.1|35
1733999320000|2024-12-12 10:28:40|110940|110915|110932.2|110907.2|110946.4|110921.4|110932.2|110907.2|32
1733999330000|2024-12-12 10:28:50|110933.8|110908.8|110940.5|110915.5|110940.5|110915.5|110931.6|110906.6|21
1733999340000|2024-12-12 10:29:00|110941|110916|110954.9|110929.9|110960.6|110935.6|110941|110916|31
1733999350000|2024-12-12 10:29:10|110955.3|110930.3|110962.7|110937.7|110968.9|110943.9|110954.3|110929.3|31
1733999360000|2024-12-12 10:29:20|110962.2|110937.2|110959|110934|110969.6|110944.6|110957.6|110932.6|17
1733999370000|2024-12-12 10:29:30|110960.8|110935.8|110934|110909|110961|110936|110932.4|110907.4|22
1733999380000|2024-12-12 10:29:40|110935.2|110910.2|110939.3|110914.3|110939.3|110914.3|110928.8|110903.8|34
1733999390000|2024-12-12 10:29:50|110939.4|110914.4|110938|110913|110939.5|110914.5|110926.1|110901.1|33
1733999400000|2024-12-12 10:30:00|110937|110912|110938.1|110913.1|110938.5|110913.5|110933.1|110908.1|15
1733999410000|2024-12-12 10:30:10|110936.1|110911.1|110930.3|110905.3|110936.1|110911.1|110929|110904|14
1733999420000|2024-12-12 10:30:20|110930.4|110905.4|110937.9|110912.9|110939.7|110914.7|110930.4|110905.4|12
1733999430000|2024-12-12 10:30:30|110938.8|110913.8|110949.4|110924.4|110954.5|110929.5|110937.8|110912.8|25
1733999440000|2024-12-12 10:30:40|110946.5|110921.5|110941.7|110916.7|110946.5|110921.5|110935.3|110910.3|27
1733999450000|2024-12-12 10:30:50|110944.3|110919.3|110936.8|110911.8|110945.3|110920.3|110936.8|110911.8|15
1733999460000|2024-12-12 10:31:00|110937.2|110912.2|110928.9|110903.9|110937.3|110912.3|110928.9|110903.9|13
1733999470000|2024-12-12 10:31:10|110929.9|110904.9|110922.9|110897.9|110929.9|110904.9|110922.9|110897.9|15
1733999480000|2024-12-12 10:31:20|110922.6|110897.6|110924.8|110899.8|110924.8|110899.8|110922.6|110897.6|8
1733999490000|2024-12-12 10:31:30|110924.7|110899.7|110918.4|110893.4|110924.7|110899.7|110916.7|110891.7|14
1733999500000|2024-12-12 10:31:40|110918.9|110893.9|110921.1|110896.1|110921.1|110896.1|110918.9|110893.9|7
1733999510000|2024-12-12 10:31:50|110921.3|110896.3|110926|110901|110927.1|110902.1|110921.3|110896.3|11
1733999520000|2024-12-12 10:32:00|110926.9|110901.9|110946.6|110921.6|110960.8|110935.8|110925.4|110900.4|28
1733999530000|2024-12-12 10:32:10|110946|110921|110944.8|110919.8|110946.7|110921.7|110944.8|110919.8|12
1733999540000|2024-12-12 10:32:20|110944.2|110919.2|110946.9|110921.9|110950.9|110925.9|110944.2|110919.2|33
1733999550000|2024-12-12 10:32:30|110944.1|110919.1|110955.6|110930.6|110955.6|110930.6|110944.1|110919.1|27
1733999560000|2024-12-12 10:32:40|110954.5|110929.5|110960.6|110935.6|110963.1|110938.1|110954.4|110929.4|22
1733999570000|2024-12-12 10:32:50|110961.8|110936.8|110963.7|110938.7|110963.9|110938.9|110959.5|110934.5|19
1733999580000|2024-12-12 10:33:00|110963.9|110938.9|110969.7|110944.7|110974.7|110949.7|110961.8|110936.8|27
1733999590000|2024-12-12 10:33:10|110971.8|110946.8|110977.2|110952.2|110979.5|110954.5|110971.8|110946.8|13
1733999600000|2024-12-12 10:33:20|110978.2|110953.2|110976|110951|110979.3|110954.3|110975.6|110950.6|9
1733999610000|2024-12-12 10:33:30|110976.6|110951.6|110973.7|110948.7|110978.3|110953.3|110967.6|110942.6|31
1733999620000|2024-12-12 10:33:40|110973.8|110948.8|110971.4|110946.4|110974|110949|110971.4|110946.4|7
1733999630000|2024-12-12 10:33:50|110972.3|110947.3|110981|110956|110988|110963|110972.3|110947.3|20
1733999640000|2024-12-12 10:34:00|110979.9|110954.9|110977.3|110952.3|110983.5|110958.5|110976.8|110951.8|19
1733999650000|2024-12-12 10:34:10|110977.7|110952.7|110976.8|110951.8|110979.4|110954.4|110974.6|110949.6|8
1733999660000|2024-12-12 10:34:20|110972.5|110947.5|110987.7|110962.7|110989.9|110964.9|110972.5|110947.5|26
1733999670000|2024-12-12 10:34:30|110988.4|110963.4|110985.7|110960.7|110990.4|110965.4|110978.7|110953.7|20
1733999680000|2024-12-12 10:34:40|110984.3|110959.3|110976.5|110951.5|110984.3|110959.3|110974.7|110949.7|17
1733999690000|2024-12-12 10:34:50|110976.4|110951.4|110978.8|110953.8|110980|110955|110970.6|110945.6|21
1733999700000|2024-12-12 10:35:00|110976.7|110951.7|110978.1|110953.1|110979.7|110954.7|110976.1|110951.1|10
1733999710000|2024-12-12 10:35:10|110978|110953|110980.6|110955.6|110983.4|110958.4|110975.3|110950.3|18
1733999720000|2024-12-12 10:35:20|110980|110955|110983.5|110958.5|110990.3|110965.3|110979.9|110954.9|17
1733999730000|2024-12-12 10:35:30|110982.2|110957.2|110977|110952|110982.4|110957.4|110977|110952|13
1733999740000|2024-12-12 10:35:40|110977.5|110952.5|110977.4|110952.4|110980.7|110955.7|110974.5|110949.5|15
1733999750000|2024-12-12 10:35:50|110979.4|110954.4|110978.4|110953.4|110983.7|110958.7|110977.1|110952.1|15
1733999760000|2024-12-12 10:36:00|110980.6|110955.6|110977.5|110952.5|110980.6|110955.6|110971.3|110946.3|22
1733999770000|2024-12-12 10:36:10|110975|110950|110974.6|110949.6|110978.1|110953.1|110974.5|110949.5|14
1733999780000|2024-12-12 10:36:20|110973.3|110948.3|110972.6|110947.6|110973.6|110948.6|110972.6|110947.6|4
1733999790000|2024-12-12 10:36:30|110973.9|110948.9|110975.9|110950.9|110978.1|110953.1|110972.7|110947.7|17
1733999800000|2024-12-12 10:36:40|110977.9|110952.9|110982|110957|110984|110959|110977.3|110952.3|16
1733999810000|2024-12-12 10:36:50|110982.3|110957.3|110979.9|110954.9|110982.4|110957.4|110977.6|110952.6|7
1733999820000|2024-12-12 10:37:00|110980|110955|110988.5|110963.5|110988.5|110963.5|110980|110955|20
1733999830000|2024-12-12 10:37:10|110988|110963|110990.5|110965.5|110991.3|110966.3|110985.9|110960.9|16
1733999840000|2024-12-12 10:37:20|110991.2|110966.2|110994.5|110969.5|110996.6|110971.6|110991.2|110966.2|9
1733999850000|2024-12-12 10:37:30|110994.4|110969.4|110999.6|110974.6|110999.8|110974.8|110991.8|110966.8|12
1733999860000|2024-12-12 10:37:40|110998.2|110973.2|110991.5|110966.5|110998.4|110973.4|110991.1|110966.1|15
1733999870000|2024-12-12 10:37:50|110991.3|110966.3|110990.3|110965.3|110991.3|110966.3|110987.8|110962.8|14
1733999880000|2024-12-12 10:38:00|110991.4|110966.4|110989.4|110964.4|110993.7|110968.7|110989.3|110964.3|18
1733999890000|2024-12-12 10:38:10|110989.6|110964.6|110980.9|110955.9|110993.7|110968.7|110979.6|110954.6|29
1733999900000|2024-12-12 10:38:20|110980.7|110955.7|110980.8|110955.8|110983.2|110958.2|110971.6|110946.6|34
1733999910000|2024-12-12 10:38:30|110981.4|110956.4|110982.5|110957.5|110984.9|110959.9|110981.4|110956.4|13
1733999920000|2024-12-12 10:38:40|110982.7|110957.7|110984.7|110959.7|110985.7|110960.7|110981.4|110956.4|21
1733999930000|2024-12-12 10:38:50|110985.3|110960.3|110987|110962|110988.8|110963.8|110983.1|110958.1|20
1733999940000|2024-12-12 10:39:00|110988|110963|110988|110963|110990.9|110965.9|110986.2|110961.2|29
1733999950000|2024-12-12 10:39:10|110988.4|110963.4|110988|110963|110989|110964|110986.5|110961.5|12
1733999960000|2024-12-12 10:39:20|110987|110962|110985.1|110960.1|110988.2|110963.2|110984.5|110959.5|19
1733999970000|2024-12-12 10:39:30|110984|110959|110978.5|110953.5|110984.1|110959.1|110978.4|110953.4|18
1733999980000|2024-12-12 10:39:40|110979.6|110954.6|110978.8|110953.8|110980.8|110955.8|110978.6|110953.6|8
1733999990000|2024-12-12 10:39:50|110978.6|110953.6|110979.7|110954.7|110979.7|110954.7|110978.4|110953.4|10
1734000000000|2024-12-12 10:40:00|110979.8|110954.8|110986.1|110961.1|110986.5|110961.5|110979.8|110954.8|11
1734000010000|2024-12-12 10:40:10|110985.4|110960.4|110988|110963|110988|110963|110985.4|110960.4|15
1734000020000|2024-12-12 10:40:20|110987.4|110962.4|110983.5|110958.5|110988|110963|110982.4|110957.4|14
1734000030000|2024-12-12 10:40:30|110983.4|110958.4|110984.1|110959.1|110984.1|110959.1|110983.4|110958.4|8
1734000040000|2024-12-12 10:40:40|110984.3|110959.3|110977.6|110952.6|110984.3|110959.3|110976.7|110951.7|15
1734000050000|2024-12-12 10:40:50|110976.9|110951.9|110966.8|110941.8|110981.3|110956.3|110966.8|110941.8|27
1734000060000|2024-12-12 10:41:00|110965.4|110940.4|110962.8|110937.8|110968.6|110943.6|110961.6|110936.6|18
1734000070000|2024-12-12 10:41:10|110964.4|110939.4|110962.9|110937.9|110966.1|110941.1|110961.1|110936.1|7
1734000080000|2024-12-12 10:41:20|110962.3|110937.3|110961.6|110936.6|110966.6|110941.6|110961|110936|16
1734000090000|2024-12-12 10:41:30|110961.1|110936.1|110975.1|110950.1|110975.1|110950.1|110960.9|110935.9|6
1734000100000|2024-12-12 10:41:40|110979.3|110954.3|110985.5|110960.5|110987.3|110962.3|110979.3|110954.3|16
1734000110000|2024-12-12 10:41:50|110987.7|110962.7|110972.2|110947.2|110987.7|110962.7|110970.5|110945.5|20
1734000120000|2024-12-12 10:42:00|110972.9|110947.9|111016|110991|111016.4|110991.4|110972.9|110947.9|31
1734000130000|2024-12-12 10:42:10|111016.4|110991.4|111021.3|110996.3|111021.3|110996.3|111015.6|110990.6|16
1734000140000|2024-12-12 10:42:20|111020.3|110995.3|111014.2|110989.2|111020.3|110995.3|111013.9|110988.9|22
1734000150000|2024-12-12 10:42:30|111014.5|110989.5|111015.5|110990.5|111016.8|110991.8|111014.1|110989.1|11
1734000160000|2024-12-12 10:42:40|111015.6|110990.6|111017.1|110992.1|111017.1|110992.1|111015.5|110990.5|10
1734000170000|2024-12-12 10:42:50|111017.6|110992.6|111011.8|110986.8|111019.1|110994.1|111009|110984|16
1734000180000|2024-12-12 10:43:00|111012.9|110987.9|111011.3|110986.3|111012.9|110987.9|111008.1|110983.1|22
1734000190000|2024-12-12 10:43:10|111012.9|110987.9|111028.8|111003.8|111030.2|111005.2|111012.9|110987.9|17
1734000200000|2024-12-12 10:43:20|111028.1|111003.1|111014|110989|111028.2|111003.2|111008|110983|30
1734000210000|2024-12-12 10:43:30|111015.6|110990.6|111014.2|110989.2|111015.8|110990.8|111010.1|110985.1|28
1734000220000|2024-12-12 10:43:40|111017.4|110992.4|111008.6|110983.6|111017.4|110992.4|111007.8|110982.8|17
1734000230000|2024-12-12 10:43:50|111008.9|110983.9|111009|110984|111014.6|110989.6|111008.5|110983.5|21
1734000240000|2024-12-12 10:44:00|111008|110983|111017.7|110992.7|111021.2|110996.2|111007.9|110982.9|25
1734000250000|2024-12-12 10:44:10|111017.2|110992.2|111011.6|110986.6|111017.2|110992.2|111008.9|110983.9|19
1734000260000|2024-12-12 10:44:20|111012.1|110987.1|111010.7|110985.7|111012.7|110987.7|111010.7|110985.7|7
1734000270000|2024-12-12 10:44:30|111010.5|110985.5|111009.1|110984.1|111010.7|110985.7|111009.1|110984.1|9
1734000280000|2024-12-12 10:44:40|111010.3|110985.3|111013.7|110988.7|111013.8|110988.8|111010.3|110985.3|7
1734000290000|2024-12-12 10:44:50|111014.7|110989.7|111012.2|110987.2|111020.3|110995.3|111010.6|110985.6|18
1734000300000|2024-12-12 10:45:00|111013.2|110988.2|111018.6|110993.6|111019.5|110994.5|111010.5|110985.5|24
1734000310000|2024-12-12 10:45:10|111017.5|110992.5|111032.4|111007.4|111032.6|111007.6|111017.3|110992.3|14
1734000320000|2024-12-12 10:45:20|111031.7|111006.7|111042.3|111017.3|111043.5|111018.5|111031.7|111006.7|19
1734000330000|2024-12-12 10:45:30|111042.1|111017.1|111043.7|111018.7|111043.8|111018.8|111041.9|111016.9|6
1734000340000|2024-12-12 10:45:40|111044|111019|111043.7|111018.7|111044.3|111019.3|111043.4|111018.4|7
1734000350000|2024-12-12 10:45:50|111043.2|111018.2|111040.6|111015.6|111048|111023|111040.6|111015.6|11
1734000360000|2024-12-12 10:46:00|111041.2|111016.2|111042.9|111017.9|111044.2|111019.2|111041.2|111016.2|20
1734000370000|2024-12-12 10:46:10|111044.1|111019.1|111059|111034|111059.9|111034.9|111044.1|111019.1|38
1734000380000|2024-12-12 10:46:20|111059.8|111034.8|111060.2|111035.2|111061|111036|111059.1|111034.1|11
1734000390000|2024-12-12 10:46:30|111060|111035|111055.4|111030.4|111060|111035|111047.9|111022.9|17
1734000400000|2024-12-12 10:46:40|111056.3|111031.3|111050.3|111025.3|111056.6|111031.6|111048.3|111023.3|25
1734000410000|2024-12-12 10:46:50|111049.7|111024.7|111044.6|111019.6|111051.2|111026.2|111044.6|111019.6|17
1734000420000|2024-12-12 10:47:00|111045.8|111020.8|111051.2|111026.2|111051.3|111026.3|111045.8|111020.8|7
1734000430000|2024-12-12 10:47:10|111053.2|111028.2|111059|111034|111060.2|111035.2|111053.2|111028.2|18
1734000440000|2024-12-12 10:47:20|111059.1|111034.1|111061|111036|111062.1|111037.1|111058.4|111033.4|23
1734000450000|2024-12-12 10:47:30|111060.7|111035.7|111062.8|111037.8|111064|111039|111058|111033|21
1734000460000|2024-12-12 10:47:40|111061.1|111036.1|111060.3|111035.3|111062.9|111037.9|111059.5|111034.5|19
1734000470000|2024-12-12 10:47:50|111060.9|111035.9|111067|111042|111070.7|111045.7|111060.9|111035.9|29
1734000480000|2024-12-12 10:48:00|111068.7|111043.7|111067.2|111042.2|111074.5|111049.5|111067|111042|42
1734000490000|2024-12-12 10:48:10|111069.9|111044.9|111072.6|111047.6|111077.1|111052.1|111069.9|111044.9|36
1734000500000|2024-12-12 10:48:20|111072.7|111047.7|111059.5|111034.5|111072.7|111047.7|111059.5|111034.5|24
1734000510000|2024-12-12 10:48:30|111060.9|111035.9|111048.4|111023.4|111062.7|111037.7|111047.7|111022.7|25
1734000520000|2024-12-12 10:48:40|111047.4|111022.4|111050.2|111025.2|111053.7|111028.7|111046.4|111021.4|20
1734000530000|2024-12-12 10:48:50|111050.8|111025.8|111048.5|111023.5|111055.8|111030.8|111048.2|111023.2|32
1734000540000|2024-12-12 10:49:00|111047.8|111022.8|111044.7|111019.7|111048.7|111023.7|111044.7|111019.7|14
1734000550000|2024-12-12 10:49:10|111045.8|111020.8|111046.3|111021.3|111046.3|111021.3|111044|111019|14
1734000560000|2024-12-12 10:49:20|111055.3|111030.3|111043.9|111018.9|111057.6|111032.6|111043.6|111018.6|30
1734000570000|2024-12-12 10:49:30|111044.8|111019.8|111053.9|111028.9|111054.5|111029.5|111042.5|111017.5|19
1734000580000|2024-12-12 10:49:40|111054.4|111029.4|111056.1|111031.1|111058.4|111033.4|111054.3|111029.3|15
1734000590000|2024-12-12 10:49:50|111056.9|111031.9|111054.4|111029.4|111057.2|111032.2|111052.7|111027.7|21
1734000600000|2024-12-12 10:50:00|111055.6|111030.6|111073.4|111048.4|111075.4|111050.4|111055.6|111030.6|34
1734000610000|2024-12-12 10:50:10|111074.8|111049.8|111068.1|111043.1|111077|111052|111067.7|111042.7|20
1734000620000|2024-12-12 10:50:20|111069.4|111044.4|111067.9|111042.9|111070.3|111045.3|111065.7|111040.7|13
1734000630000|2024-12-12 10:50:30|111066.6|111041.6|111065.9|111040.9|111068.7|111043.7|111065.9|111040.9|15
1734000640000|2024-12-12 10:50:40|111065.8|111040.8|111062.3|111037.3|111066.8|111041.8|111061.2|111036.2|15
1734000650000|2024-12-12 10:50:50|111063.3|111038.3|111065.6|111040.6|111065.6|111040.6|111061.8|111036.8|10
1734000660000|2024-12-12 10:51:00|111064.4|111039.4|111063.7|111038.7|111064.4|111039.4|111062.6|111037.6|8
1734000670000|2024-12-12 10:51:10|111064.7|111039.7|111066.2|111041.2|111072.2|111047.2|111064.7|111039.7|25
1734000680000|2024-12-12 10:51:20|111065.2|111040.2|111062|111037|111066.2|111041.2|111059.5|111034.5|21
1734000690000|2024-12-12 10:51:30|111061.9|111036.9|111065.2|111040.2|111065.6|111040.6|111061.9|111036.9|10
1734000700000|2024-12-12 10:51:40|111065.6|111040.6|111071.9|111046.9|111072.5|111047.5|111065.6|111040.6|14
1734000710000|2024-12-12 10:51:50|111071.2|111046.2|111069.8|111044.8|111071.2|111046.2|111068|111043|17
1734000720000|2024-12-12 10:52:00|111069.9|111044.9|111066.9|111041.9|111069.9|111044.9|111062.7|111037.7|14
1734000730000|2024-12-12 10:52:10|111067.3|111042.3|111067.1|111042.1|111070.3|111045.3|111064.6|111039.6|15
1734000740000|2024-12-12 10:52:20|111067|111042|111066.5|111041.5|111067|111042|111066.5|111041.5|5
1734000750000|2024-12-12 10:52:30|111066.6|111041.6|111063.6|111038.6|111066.6|111041.6|111061.1|111036.1|14
1734000760000|2024-12-12 10:52:40|111065.4|111040.4|111069.1|111044.1|111069.2|111044.2|111065.4|111040.4|13
1734000770000|2024-12-12 10:52:50|111069.2|111044.2|111066.2|111041.2|111069.2|111044.2|111066.2|111041.2|8
1734000780000|2024-12-12 10:53:00|111068.7|111043.7|111066.3|111041.3|111070.6|111045.6|111062.5|111037.5|32
1734000790000|2024-12-12 10:53:10|111067|111042|111080.4|111055.4|111080.9|111055.9|111066.9|111041.9|30
1734000800000|2024-12-12 10:53:20|111079.8|111054.8|111101.9|111076.9|111101.9|111076.9|111079.8|111054.8|22
1734000810000|2024-12-12 10:53:30|111103|111078|111113.7|111088.7|111113.7|111088.7|111099.6|111074.6|19
1734000820000|2024-12-12 10:53:40|111113.1|111088.1|111117.3|111092.3|111121.5|111096.5|111110.3|111085.3|23
1734000830000|2024-12-12 10:53:50|111116.2|111091.2|111115.3|111090.3|111118.8|111093.8|111111.4|111086.4|20
1734000840000|2024-12-12 10:54:00|111116.3|111091.3|111123.2|111098.2|111123.2|111098.2|111114|111089|25
1734000850000|2024-12-12 10:54:10|111123.6|111098.6|111125.4|111100.4|111125.9|111100.9|111122.2|111097.2|22
1734000860000|2024-12-12 10:54:20|111126.1|111101.1|111125.6|111100.6|111130.6|111105.6|111122.2|111097.2|23
1734000870000|2024-12-12 10:54:30|111125.5|111100.5|111125.4|111100.4|111126|111101|111125.2|111100.2|11
1734000880000|2024-12-12 10:54:40|111125.5|111100.5|111130|111105|111136.5|111111.5|111125.5|111100.5|19
1734000890000|2024-12-12 10:54:50|111129.5|111104.5|111130.7|111105.7|111130.7|111105.7|111129.3|111104.3|4
1734000900000|2024-12-12 10:55:00|111130.8|111105.8|111137.6|111112.6|111140.8|111115.8|111130.8|111105.8|27
1734000910000|2024-12-12 10:55:10|111138.8|111113.8|111133.9|111108.9|111138.8|111113.8|111133.9|111108.9|24
1734000920000|2024-12-12 10:55:20|111133.4|111108.4|111130|111105|111134.5|111109.5|111124.4|111099.4|16
1734000930000|2024-12-12 10:55:30|111127.8|111102.8|111129.9|111104.9|111129.9|111104.9|111125.6|111100.6|24
1734000940000|2024-12-12 10:55:40|111131|111106|111121.7|111096.7|111131|111106|111121.7|111096.7|17
1734000950000|2024-12-12 10:55:50|111122.9|111097.9|111123.4|111098.4|111125.7|111100.7|111120.3|111095.3|18
1734000960000|2024-12-12 10:56:00|111124|111099|111122.3|111097.3|111124.9|111099.9|111122.3|111097.3|19
1734000970000|2024-12-12 10:56:10|111122|111097|111121|111096|111125.4|111100.4|111120.4|111095.4|19
1734000980000|2024-12-12 10:56:20|111120|111095|111122.3|111097.3|111126|111101|111120|111095|26
1734000990000|2024-12-12 10:56:30|111122.9|111097.9|111123.4|111098.4|111125|111100|111122|111097|27
1734001000000|2024-12-12 10:56:40|111124.3|111099.3|111120.7|111095.7|111124.3|111099.3|111114.7|111089.7|17
1734001010000|2024-12-12 10:56:50|111119.2|111094.2|111121.5|111096.5|111123.4|111098.4|111113.7|111088.7|27
1734001020000|2024-12-12 10:57:00|111122.5|111097.5|111126.4|111101.4|111129.4|111104.4|111122.2|111097.2|23
1734001030000|2024-12-12 10:57:10|111126.3|111101.3|111107.9|111082.9|111126.3|111101.3|111107.2|111082.2|24
1734001040000|2024-12-12 10:57:20|111108|111083|111112.9|111087.9|111113.7|111088.7|111104.1|111079.1|27
1734001050000|2024-12-12 10:57:30|111112.7|111087.7|111113.2|111088.2|111117.6|111092.6|111112|111087|28
1734001060000|2024-12-12 10:57:40|111112.2|111087.2|111108.6|111083.6|111112.2|111087.2|111106.8|111081.8|27
1734001070000|2024-12-12 10:57:50|111108.2|111083.2|111115|111090|111115|111090|111107.9|111082.9|21
1734001080000|2024-12-12 10:58:00|111116.1|111091.1|111126.3|111101.3|111126.4|111101.4|111114.4|111089.4|22
1734001090000|2024-12-12 10:58:10|111125.3|111100.3|111119.6|111094.6|111125.3|111100.3|111119.2|111094.2|18
1734001100000|2024-12-12 10:58:20|111121.3|111096.3|111123.2|111098.2|111124.4|111099.4|111121.2|111096.2|8
1734001110000|2024-12-12 10:58:30|111124.8|111099.8|111124.6|111099.6|111126.9|111101.9|111124.6|111099.6|9
1734001120000|2024-12-12 10:58:40|111125.8|111100.8|111122.8|111097.8|111131.7|111106.7|111119.6|111094.6|24
1734001130000|2024-12-12 10:58:50|111122.9|111097.9|111117.8|111092.8|111125.3|111100.3|111117.8|111092.8|12
1734001140000|2024-12-12 10:59:00|111116.5|111091.5|111117.4|111092.4|111120|111095|111116.5|111091.5|9
1734001150000|2024-12-12 10:59:10|111118.5|111093.5|111105.7|111080.7|111118.5|111093.5|111103.2|111078.2|34
1734001160000|2024-12-12 10:59:20|111107.4|111082.4|111102.6|111077.6|111111.5|111086.5|111101.9|111076.9|39
1734001170000|2024-12-12 10:59:30|111103.2|111078.2|111104.2|111079.2|111104.2|111079.2|111102.6|111077.6|12
1734001180000|2024-12-12 10:59:40|111103.6|111078.6|111103.4|111078.4|111105.8|111080.8|111101.4|111076.4|25
1734001190000|2024-12-12 10:59:50|111103.5|111078.5|111102.7|111077.7|111106|111081|111101.3|111076.3|33
1734001200000|2024-12-12 11:00:00|111101.8|111076.8|111101.2|111076.2|111101.8|111076.8|111098.1|111073.1|28
1734001210000|2024-12-12 11:00:10|111101.3|111076.3|111100.2|111075.2|111106.1|111081.1|111100.2|111075.2|23
1734001220000|2024-12-12 11:00:20|111099.6|111074.6|111119.2|111094.2|111122|111097|111099.4|111074.4|38
1734001230000|2024-12-12 11:00:30|111120.7|111095.7|111105|111080|111124.2|111099.2|111103|111078|38
1734001240000|2024-12-12 11:00:40|111106|111081|111093.8|111068.8|111107.1|111082.1|111093.8|111068.8|34
1734001250000|2024-12-12 11:00:50|111094.5|111069.5|111097.8|111072.8|111097.8|111072.8|111077.4|111052.4|45
1734001260000|2024-12-12 11:01:00|111097.1|111072.1|111106.3|111081.3|111109.8|111084.8|111097.1|111072.1|46
1734001270000|2024-12-12 11:01:10|111106.7|111081.7|111113.4|111088.4|111116.5|111091.5|111105.7|111080.7|34
1734001280000|2024-12-12 11:01:20|111112.5|111087.5|111111.7|111086.7|111114|111089|111108.9|111083.9|15
1734001290000|2024-12-12 11:01:30|111112.9|111087.9|111112.5|111087.5|111114|111089|111110.2|111085.2|21
1734001300000|2024-12-12 11:01:40|111112.1|111087.1|111105.6|111080.6|111112.1|111087.1|111105.4|111080.4|31
1734001310000|2024-12-12 11:01:50|111105.7|111080.7|111100.9|111075.9|111111.1|111086.1|111094.1|111069.1|29
1734001320000|2024-12-12 11:02:00|111102.1|111077.1|111088|111063|111102.1|111077.1|111087.3|111062.3|26
1734001330000|2024-12-12 11:02:10|111087|111062|111094.5|111069.5|111102.6|111077.6|111085.8|111060.8|28
1734001340000|2024-12-12 11:02:20|111096.7|111071.7|111088.9|111063.9|111097.1|111072.1|111088.9|111063.9|19
1734001350000|2024-12-12 11:02:30|111088.8|111063.8|111080.8|111055.8|111089.8|111064.8|111080.8|111055.8|21
1734001360000|2024-12-12 11:02:40|111081.7|111056.7|111079.9|111054.9|111086.2|111061.2|111070.5|111045.5|41
1734001370000|2024-12-12 11:02:50|111075.9|111050.9|111079.2|111054.2|111093.9|111068.9|111075.9|111050.9|29
1734001380000|2024-12-12 11:03:00|111080.3|111055.3|111082.5|111057.5|111082.5|111057.5|111076.4|111051.4|17
1734001390000|2024-12-12 11:03:10|111083.6|111058.6|111079.1|111054.1|111087.9|111062.9|111079|111054|20
1734001400000|2024-12-12 11:03:20|111078.5|111053.5|111069.9|111044.9|111078.5|111053.5|111068.7|111043.7|12
1734001410000|2024-12-12 11:03:30|111068.9|111043.9|111067.1|111042.1|111069.9|111044.9|111065.4|111040.4|21
1734001420000|2024-12-12 11:03:40|111068.2|111043.2|111076.9|111051.9|111076.9|111051.9|111067.4|111042.4|12
1734001430000|2024-12-12 11:03:50|111075.9|111050.9|111086.1|111061.1|111086.3|111061.3|111075.9|111050.9|12
1734001440000|2024-12-12 11:04:00|111086.2|111061.2|111071.6|111046.6|111086.2|111061.2|111071.6|111046.6|19
1734001450000|2024-12-12 11:04:10|111069.7|111044.7|111058.9|111033.9|111071.7|111046.7|111056.4|111031.4|32
1734001460000|2024-12-12 11:04:20|111058.2|111033.2|111050.1|111025.1|111058.2|111033.2|111050.1|111025.1|27
1734001470000|2024-12-12 11:04:30|111049|111024|111047.8|111022.8|111049.6|111024.6|111047.2|111022.2|16
1734001480000|2024-12-12 11:04:40|111047.6|111022.6|111050.6|111025.6|111051.5|111026.5|111046.6|111021.6|13
1734001490000|2024-12-12 11:04:50|111051.7|111026.7|111048.7|111023.7|111054.1|111029.1|111048.7|111023.7|19
1734001500000|2024-12-12 11:05:00|111050.6|111025.6|111048.5|111023.5|111051|111026|111047.2|111022.2|12
1734001510000|2024-12-12 11:05:10|111048.7|111023.7|111039.4|111014.4|111049.1|111024.1|111039.4|111014.4|13
1734001520000|2024-12-12 11:05:20|111041.4|111016.4|111040.7|111015.7|111042.7|111017.7|111040.7|111015.7|5
1734001530000|2024-12-12 11:05:30|111040.6|111015.6|111006.2|110981.2|111041.7|111016.7|111004.3|110979.3|45
1734001540000|2024-12-12 11:05:40|111005.4|110980.4|110993.3|110968.3|111005.4|110980.4|110988.8|110963.8|45
1734001550000|2024-12-12 11:05:50|110993.8|110968.8|110984.6|110959.6|110993.8|110968.8|110977.2|110952.2|33
1734001560000|2024-12-12 11:06:00|110985.4|110960.4|111042.1|110992.1|111046.8|110996.8|110985.4|110960.4|45
1734001570000|2024-12-12 11:06:10|111041.4|110991.4|111047.6|111022.6|111066.7|111034.1|111040.6|110990.6|37
1734001580000|2024-12-12 11:06:20|111047.1|111022.1|111044.2|111019.2|111048.8|111023.8|111043|111018|28
1734001590000|2024-12-12 11:06:30|111046.1|111021.1|111022.3|110997.3|111066.1|111041.1|111022.3|110997.3|34
1734001600000|2024-12-12 11:06:40|111020.1|110995.1|111023.7|110973.7|111024.7|110998.1|110990.9|110964.9|59
1734001610000|2024-12-12 11:06:50|111023.2|110973.2|110984.6|110959.6|111037.6|110987.6|110984.6|110950.6|45
1734001620000|2024-12-12 11:07:00|110982.6|110957.6|111006.3|110981.3|111006.3|110981.3|110982.6|110957.6|47
1734001630000|2024-12-12 11:07:10|111004.8|110979.8|111027.5|111002.5|111031.6|111006.6|111000.7|110975.7|32
1734001640000|2024-12-12 11:07:20|111027.3|111002.3|111066.4|111041.4|111075|111050|111025.2|111000.2|41
1734001650000|2024-12-12 11:07:30|111067.6|111042.6|111062.8|111037.8|111067.6|111042.6|111056|111031|32
1734001660000|2024-12-12 11:07:40|111061.9|111036.9|111043.8|111018.8|111061.9|111036.9|111036.6|111011.6|34
1734001670000|2024-12-12 11:07:50|111045.2|111020.2|111034.5|111009.5|111045.2|111020.2|111028.4|111003.4|32
1734001680000|2024-12-12 11:08:00|111035.6|111010.6|111033.8|111008.8|111041.8|111016.8|111027.5|111002.5|24
1734001690000|2024-12-12 11:08:10|111035.2|111010.2|111032.7|111007.7|111045.2|111020.2|111031.5|111006.5|34
1734001700000|2024-12-12 11:08:20|111032.8|111007.8|111053.8|111028.8|111053.8|111028.8|111032.5|111007.5|30
1734001710000|2024-12-12 11:08:30|111057.8|111032.8|111046|111021|111061|111036|111043|111018|35
1734001720000|2024-12-12 11:08:40|111044.6|111019.6|111064|111039|111069.4|111044.4|111044.6|111019.6|36
1734001730000|2024-12-12 11:08:50|111065.6|111040.6|111067.5|111042.5|111067.5|111042.5|111063.7|111038.7|14
1734001740000|2024-12-12 11:09:00|111066.9|111041.9|111080.6|111055.6|111080.6|111055.6|111064.3|111039.3|29
1734001750000|2024-12-12 11:09:10|111079.3|111054.3|111076.1|111051.1|111079.3|111054.3|111071.7|111046.7|24
1734001760000|2024-12-12 11:09:20|111075.4|111050.4|111078|111053|111079.4|111054.4|111075.4|111050.4|13
1734001770000|2024-12-12 11:09:30|111076.9|111051.9|111060.5|111035.5|111076.9|111051.9|111059|111034|31
1734001780000|2024-12-12 11:09:40|111060.9|111035.9|111050.5|111025.5|111061.6|111036.6|111048.6|111023.6|38
1734001790000|2024-12-12 11:09:50|111049.9|111024.9|111054.8|111029.8|111057.6|111032.6|111049.9|111024.9|24
1734001800000|2024-12-12 11:10:00|111056.1|111031.1|111056.2|111031.2|111059.7|111034.7|111053.1|111028.1|26
1734001810000|2024-12-12 11:10:10|111060.1|111035.1|111060.3|111035.3|111061.7|111036.7|111056.9|111031.9|34
1734001820000|2024-12-12 11:10:20|111060.6|111035.6|111075.9|111050.9|111075.9|111050.9|111057.9|111032.9|23
1734001830000|2024-12-12 11:10:30|111075|111050|111100.1|111075.1|111100.1|111075.1|111071.2|111046.2|29
1734001840000|2024-12-12 11:10:40|111101.8|111076.8|111112.4|111087.4|111117.8|111092.8|111101.3|111076.3|31
1734001850000|2024-12-12 11:10:50|111114.1|111089.1|111113.1|111088.1|111115.4|111090.4|111108.1|111083.1|28
1734001860000|2024-12-12 11:11:00|111113.9|111088.9|111126.3|111101.3|111133.8|111108.8|111105.9|111080.9|47
1734001870000|2024-12-12 11:11:10|111127.3|111102.3|111119.5|111094.5|111130.2|111105.2|111119.5|111094.5|41
1734001880000|2024-12-12 11:11:20|111117.4|111092.4|111116.4|111091.4|111121.4|111096.4|111114.4|111089.4|27
1734001890000|2024-12-12 11:11:30|111114.4|111089.4|111088.4|111063.4|111116|111091|111085.4|111060.4|31
1734001900000|2024-12-12 11:11:40|111089.3|111064.3|111103.2|111078.2|111104.3|111079.3|111089.3|111064.3|24
1734001910000|2024-12-12 11:11:50|111103.1|111078.1|111116.9|111091.9|111117|111092|111103.1|111078.1|22
1734001920000|2024-12-12 11:12:00|111115.7|111090.7|111115.7|111090.7|111119.6|111094.6|111105.7|111080.7|47
1734001930000|2024-12-12 11:12:10|111116.9|111091.9|111115|111090|111119.4|111094.4|111097.2|111072.2|48
1734001940000|2024-12-12 11:12:20|111115.3|111090.3|111129.5|111104.5|111131.2|111106.2|111113.5|111088.5|37
1734001950000|2024-12-12 11:12:30|111130.5|111105.5|111137.5|111112.5|111137.5|111112.5|111130.3|111105.3|38
1734001960000|2024-12-12 11:12:40|111138.2|111113.2|111129.8|111104.8|111146.1|111121.1|111128.2|111103.2|31
1734001970000|2024-12-12 11:12:50|111131.7|111106.7|111137|111112|111141.3|111116.3|111131.3|111106.3|32
1734001980000|2024-12-12 11:13:00|111140|111115|111136.9|111111.9|111148.9|111123.9|111132.1|111107.1|25
1734001990000|2024-12-12 11:13:10|111139|111114|111133.9|111108.9|111141.3|111116.3|111128.3|111103.3|49
1734002000000|2024-12-12 11:13:20|111135.3|111110.3|111125.2|111100.2|111143.8|111118.8|111122.1|111097.1|33
1734002010000|2024-12-12 11:13:30|111126.6|111101.6|111129.2|111104.2|111131.5|111106.5|111126.4|111101.4|30
1734002020000|2024-12-12 11:13:40|111130.5|111105.5|111159.2|111134.2|111175.2|111150.2|111130.5|111105.5|52
1734002030000|2024-12-12 11:13:50|111158.2|111133.2|111158.7|111133.7|111170.9|111145.9|111153.8|111128.8|46
1734002040000|2024-12-12 11:14:00|111159.8|111134.8|111156|111131|111166.1|111141.1|111153.5|111128.5|33
1734002050000|2024-12-12 11:14:10|111154.9|111129.9|111139.8|111114.8|111156.3|111131.3|111134.5|111109.5|31
1734002060000|2024-12-12 11:14:20|111140|111115|111134.5|111109.5|111140|111115|111134.4|111109.4|17
1734002070000|2024-12-12 11:14:30|111134.1|111109.1|111155.7|111130.7|111156.1|111131.1|111133.6|111108.6|30
1734002080000|2024-12-12 11:14:40|111155|111130|111156.6|111131.6|111157|111132|111151.6|111126.6|14
1734002090000|2024-12-12 11:14:50|111156.7|111131.7|111154|111129|111167.2|111142.2|111153.4|111128.4|37
1734002100000|2024-12-12 11:15:00|111153.9|111128.9|111145.8|111120.8|111155.1|111130.1|111144|111119|35
1734002110000|2024-12-12 11:15:10|111146.2|111121.2|111145.5|111120.5|111155.2|111130.2|111145.5|111120.5|30
1734002120000|2024-12-12 11:15:20|111145.9|111120.9|111144.1|111119.1|111149|111124|111144.1|111119.1|21
1734002130000|2024-12-12 11:15:30|111144.7|111119.7|111128|111103|111149.1|111124.1|111128|111103|25
1734002140000|2024-12-12 11:15:40|111129|111104|111126.8|111101.8|111129|111104|111126.3|111101.3|13
1734002150000|2024-12-12 11:15:50|111126.7|111101.7|111127.3|111102.3|111135.4|111110.4|111126.7|111101.7|21
1734002160000|2024-12-12 11:16:00|111128.3|111103.3|111126|111101|111129.6|111104.6|111125.7|111100.7|21
1734002170000|2024-12-12 11:16:10|111127.2|111102.2|111120.3|111095.3|111133.2|111108.2|111118.8|111093.8|36
1734002180000|2024-12-12 11:16:20|111119.7|111094.7|111114|111089|111120.2|111095.2|111110.2|111085.2|23
1734002190000|2024-12-12 11:16:30|111114.2|111089.2|111117.1|111092.1|111119.9|111094.9|111110|111085|28
1734002200000|2024-12-12 11:16:40|111118.8|111093.8|111136.7|111111.7|111139.6|111114.6|111118.8|111093.8|24
1734002210000|2024-12-12 11:16:50|111137|111112|111140.1|111115.1|111145.9|111120.9|111136.6|111111.6|26
1734002220000|2024-12-12 11:17:00|111141.1|111116.1|111120.3|111095.3|111142.2|111117.2|111113.8|111088.8|33
1734002230000|2024-12-12 11:17:10|111118.2|111093.2|111113.6|111088.6|111118.5|111093.5|111113.6|111088.6|14
1734002240000|2024-12-12 11:17:20|111112.5|111087.5|111117.4|111092.4|111120.2|111095.2|111108.4|111083.4|22
1734002250000|2024-12-12 11:17:30|111117.7|111092.7|111138.2|111113.2|111141.1|111116.1|111117.7|111092.7|29
1734002260000|2024-12-12 11:17:40|111136.9|111111.9|111144.8|111119.8|111145.2|111120.2|111136.9|111111.9|20
1734002270000|2024-12-12 11:17:50|111144.1|111119.1|111144.9|111119.9|111146.4|111121.4|111144|111119|12
1734002280000|2024-12-12 11:18:00|111145|111120|111132.6|111107.6|111145|111120|111128|111103|27
1734002290000|2024-12-12 11:18:10|111138.7|111113.7|111138.3|111113.3|111139.9|111114.9|111137.3|111112.3|10
1734002300000|2024-12-12 11:18:20|111137.3|111112.3|111131.7|111106.7|111138.3|111113.3|111125.7|111100.7|22
1734002310000|2024-12-12 11:18:30|111131.9|111106.9|111130.3|111105.3|111132|111107|111127.5|111102.5|14
1734002320000|2024-12-12 11:18:40|111129.8|111104.8|111123.5|111098.5|111129.8|111104.8|111123.4|111098.4|20
1734002330000|2024-12-12 11:18:50|111123.4|111098.4|111131.5|111106.5|111138|111113|111123.4|111098.4|28
1734002340000|2024-12-12 11:19:00|111131.3|111106.3|111123|111098|111131.3|111106.3|111121.7|111096.7|11
1734002350000|2024-12-12 11:19:10|111124.3|111099.3|111113.3|111088.3|111126.6|111101.6|111113.3|111088.3|22
1734002360000|2024-12-12 11:19:20|111112|111087|111109|111084|111113|111088|111106.6|111081.6|22
1734002370000|2024-12-12 11:19:30|111109.2|111084.2|111106.1|111081.1|111110.3|111085.3|111104|111079|14
1734002380000|2024-12-12 11:19:40|111106.2|111081.2|111097.8|111072.8|111106.8|111081.8|111092|111067|28
1734002390000|2024-12-12 11:19:50|111097.5|111072.5|111079.8|111054.8|111097.5|111072.5|111079.8|111054.8|20
1734002400000|2024-12-12 11:20:00|111079.5|111054.5|111081.6|111056.6|111083.2|111058.2|111074.9|111049.9|39
1734002410000|2024-12-12 11:20:10|111082.6|111057.6|111082.5|111057.5|111089.8|111064.8|111082.2|111057.2|26
1734002420000|2024-12-12 11:20:20|111081.5|111056.5|111079.6|111054.6|111081.5|111056.5|111073.7|111048.7|16
1734002430000|2024-12-12 11:20:30|111080.8|111055.8|111088.7|111063.7|111091|111066|111080.8|111055.8|22
1734002440000|2024-12-12 11:20:40|111087.8|111062.8|111088.8|111063.8|111089.8|111064.8|111084.5|111059.5|17
1734002450000|2024-12-12 11:20:50|111088.4|111063.4|111087.2|111062.2|111088.9|111063.9|111086|111061|12
1734002460000|2024-12-12 11:21:00|111087.1|111062.1|111085.5|111060.5|111089.1|111064.1|111084.8|111059.8|19
1734002470000|2024-12-12 11:21:10|111085.3|111060.3|111074.2|111049.2|111085.3|111060.3|111071.2|111046.2|16
1734002480000|2024-12-12 11:21:20|111073.9|111048.9|111075.1|111050.1|111075.1|111050.1|111073.8|111048.8|10
1734002490000|2024-12-12 11:21:30|111075.3|111050.3|111071.2|111046.2|111075.3|111050.3|111071.2|111046.2|7
1734002500000|2024-12-12 11:21:40|111070.1|111045.1|111072.9|111047.9|111072.9|111047.9|111068.8|111043.8|15
1734002510000|2024-12-12 11:21:50|111073.1|111048.1|111071.3|111046.3|111073.4|111048.4|111070.9|111045.9|20
1734002520000|2024-12-12 11:22:00|111070.8|111045.8|111068.4|111043.4|111072.3|111047.3|111068.4|111043.4|28
1734002530000|2024-12-12 11:22:10|111068.5|111043.5|111066.6|111041.6|111073|111048|111064.8|111039.8|35
1734002540000|2024-12-12 11:22:20|111067.7|111042.7|111088.6|111063.6|111091.7|111066.7|111067.4|111042.4|18
1734002550000|2024-12-12 11:22:30|111089.7|111064.7|111093.3|111068.3|111097.2|111072.2|111087.8|111062.8|29
1734002560000|2024-12-12 11:22:40|111092.1|111067.1|111092.9|111067.9|111092.9|111067.9|111089.8|111064.8|15
1734002570000|2024-12-12 11:22:50|111093.5|111068.5|111091.4|111066.4|111094.7|111069.7|111089.9|111064.9|19
1734002580000|2024-12-12 11:23:00|111092.6|111067.6|111087|111062|111094.2|111069.2|111086.1|111061.1|19
1734002590000|2024-12-12 11:23:10|111085.8|111060.8|111087.6|111062.6|111092.6|111067.6|111085.8|111060.8|17
1734002600000|2024-12-12 11:23:20|111086.6|111061.6|111092|111067|111092.3|111067.3|111086.4|111061.4|19
1734002610000|2024-12-12 11:23:30|111086.2|111061.2|111071.2|111046.2|111088|111063|111071.2|111046.2|33
1734002620000|2024-12-12 11:23:40|111072.2|111047.2|111061.9|111036.9|111072.6|111047.6|111061.9|111036.9|19
1734002630000|2024-12-12 11:23:50|111062.9|111037.9|111059|111034|111062.9|111037.9|111057.3|111032.3|15
1734002640000|2024-12-12 11:24:00|111060|111035|111053.5|111028.5|111060|111035|111053.5|111028.5|15
1734002650000|2024-12-12 11:24:10|111053.6|111028.6|111055.3|111030.3|111055.7|111030.7|111052.4|111027.4|12
1734002660000|2024-12-12 11:24:20|111055.6|111030.6|111057.5|111032.5|111057.5|111032.5|111054.4|111029.4|15
1734002670000|2024-12-12 11:24:30|111055.9|111030.9|111056.2|111031.2|111057.5|111032.5|111052.2|111027.2|22
1734002680000|2024-12-12 11:24:40|111055.5|111030.5|111051.7|111026.7|111056.5|111031.5|111050.6|111025.6|10
1734002690000|2024-12-12 11:24:50|111052|111027|111073.7|111048.7|111077.2|111052.2|111052|111027|25
1734002700000|2024-12-12 11:25:00|111072.3|111047.3|111072.4|111047.4|111074.7|111049.7|111071.3|111046.3|15
1734002710000|2024-12-12 11:25:10|111072.5|111047.5|111060.5|111035.5|111072.5|111047.5|111060.4|111035.4|30
1734002720000|2024-12-12 11:25:20|111061.2|111036.2|111075.6|111050.6|111075.6|111050.6|111061.2|111036.2|45
1734002730000|2024-12-12 11:25:30|111074.7|111049.7|111077.2|111052.2|111083.8|111058.8|111074.7|111049.7|34
1734002740000|2024-12-12 11:25:40|111077.9|111052.9|111074.3|111049.3|111078|111053|111073.5|111048.5|20
1734002750000|2024-12-12 11:25:50|111074.2|111049.2|111076.7|111051.7|111077.6|111052.6|111074.1|111049.1|12
1734002760000|2024-12-12 11:26:00|111076.8|111051.8|111077.9|111052.9|111085.4|111060.4|111076.8|111051.8|25
1734002770000|2024-12-12 11:26:10|111077.7|111052.7|111073.7|111048.7|111077.8|111052.8|111073.5|111048.5|14
1734002780000|2024-12-12 11:26:20|111074.7|111049.7|111071.8|111046.8|111075.1|111050.1|111069.1|111044.1|12
1734002790000|2024-12-12 11:26:30|111072.5|111047.5|111063.5|111038.5|111075.7|111050.7|111061.9|111036.9|33
1734002800000|2024-12-12 11:26:40|111063.7|111038.7|111083.6|111058.6|111094|111069|111063.5|111038.5|26
1734002810000|2024-12-12 11:26:50|111083|111058|111087.2|111062.2|111087.2|111062.2|111081.3|111056.3|28
1734002820000|2024-12-12 11:27:00|111088|111063|111078.4|111053.4|111088|111063|111077.4|111052.4|29
1734002830000|2024-12-12 11:27:10|111078.1|111053.1|111082.5|111057.5|111082.5|111057.5|111077.8|111052.8|14
1734002840000|2024-12-12 11:27:20|111083|111058|111090.4|111065.4|111091.4|111066.4|111083|111058|23
1734002850000|2024-12-12 11:27:30|111090.1|111065.1|111090.8|111065.8|111090.9|111065.9|111089.6|111064.6|14
1734002860000|2024-12-12 11:27:40|111089.9|111064.9|111083.2|111058.2|111091.6|111066.6|111082.7|111057.7|33
1734002870000|2024-12-12 11:27:50|111082.7|111057.7|111091.9|111066.9|111092.6|111067.6|111082.7|111057.7|20
1734002880000|2024-12-12 11:28:00|111091.2|111066.2|111079.9|111054.9|111093.1|111068.1|111076.2|111051.2|34
1734002890000|2024-12-12 11:28:10|111079.3|111054.3|111075.8|111050.8|111079.3|111054.3|111071.8|111046.8|28
1734002900000|2024-12-12 11:28:20|111077.1|111052.1|111070.1|111045.1|111077.1|111052.1|111066.5|111041.5|32
1734002910000|2024-12-12 11:28:30|111065.7|111040.7|111054.7|111029.7|111065.7|111040.7|111049.4|111024.4|37
1734002920000|2024-12-12 11:28:40|111053.7|111028.7|111056.6|111031.6|111056.9|111031.9|111049.4|111024.4|39
1734002930000|2024-12-12 11:28:50|111056.8|111031.8|111061.7|111036.7|111062.8|111037.8|111054.7|111029.7|14
1734002940000|2024-12-12 11:29:00|111061.4|111036.4|111089.9|111064.9|111093|111068|111061.4|111036.4|39
1734002950000|2024-12-12 11:29:10|111090|111065|111089.6|111064.6|111091.9|111066.9|111089.6|111064.6|12
1734002960000|2024-12-12 11:29:20|111090.2|111065.2|111083.4|111058.4|111092.9|111067.9|111083.4|111058.4|19
1734002970000|2024-12-12 11:29:30|111083.6|111058.6|111084.5|111059.5|111086.4|111061.4|111083.2|111058.2|19
1734002980000|2024-12-12 11:29:40|111083.2|111058.2|111087.6|111062.6|111087.6|111062.6|111081|111056|15
1734002990000|2024-12-12 11:29:50|111087.5|111062.5|111080.9|111055.9|111090.3|111065.3|111080.9|111055.9|21
1734003000000|2024-12-12 11:30:00|111079.4|111054.4|111059|111034|111079.4|111054.4|111059|111034|23
1734003010000|2024-12-12 11:30:10|111059.7|111034.7|111075.8|111050.8|111075.8|111050.8|111059.7|111034.7|24
1734003020000|2024-12-12 11:30:20|111076.3|111051.3|111072.4|111047.4|111079.3|111054.3|111072.4|111047.4|26
1734003030000|2024-12-12 11:30:30|111071.7|111046.7|111073.4|111048.4|111075.6|111050.6|111070.4|111045.4|15
1734003040000|2024-12-12 11:30:40|111072.4|111047.4|111062.1|111037.1|111073.4|111048.4|111062.1|111037.1|21
1734003050000|2024-12-12 11:30:50|111061.3|111036.3|111065|111040|111065.1|111040.1|111061.3|111036.3|9
1734003060000|2024-12-12 11:31:00|111064.8|111039.8|111048|111023|111070.1|111045.1|111048|111023|27
1734003070000|2024-12-12 11:31:10|111048.6|111023.6|111047.7|111022.7|111050.8|111025.8|111047.7|111022.7|16
1734003080000|2024-12-12 11:31:20|111047.6|111022.6|111051|111026|111051.7|111026.7|111047.6|111022.6|27
1734003090000|2024-12-12 11:31:30|111050.7|111025.7|111045.9|111020.9|111050.9|111025.9|111045.9|111020.9|22
1734003100000|2024-12-12 11:31:40|111044.9|111019.9|111052.5|111027.5|111052.5|111027.5|111034.3|111009.3|27
1734003110000|2024-12-12 11:31:50|111051.3|111026.3|111049.7|111024.7|111052.2|111027.2|111049.6|111024.6|20
1734003120000|2024-12-12 11:32:00|111051.2|111026.2|111051.2|111026.2|111052.1|111027.1|111048.6|111023.6|24
1734003130000|2024-12-12 11:32:10|111050.6|111025.6|111056|111031|111056|111031|111050.6|111025.6|18
1734003140000|2024-12-12 11:32:20|111056.8|111031.8|111054.6|111029.6|111057.9|111032.9|111053.3|111028.3|16
1734003150000|2024-12-12 11:32:30|111053.7|111028.7|111048.7|111023.7|111053.7|111028.7|111048.7|111023.7|24
1734003160000|2024-12-12 11:32:40|111049.1|111024.1|111047.5|111022.5|111050|111025|111043.2|111018.2|17
1734003170000|2024-12-12 11:32:50|111046.4|111021.4|111052.2|111027.2|111053.8|111028.8|111046.4|111021.4|13
1734003180000|2024-12-12 11:33:00|111052.4|111027.4|111048.4|111023.4|111052.4|111027.4|111048.4|111023.4|14
1734003190000|2024-12-12 11:33:10|111049.1|111024.1|111055.2|111030.2|111055.8|111030.8|111047.8|111022.8|17
1734003200000|2024-12-12 11:33:20|111054.8|111029.8|111053.9|111028.9|111057.7|111032.7|111053.5|111028.5|13
1734003210000|2024-12-12 11:33:30|111055.5|111030.5|111073.6|111048.6|111075.6|111050.6|111055.5|111030.5|21
1734003220000|2024-12-12 11:33:40|111072.6|111047.6|111075.8|111050.8|111075.8|111050.8|111071|111046|21
1734003230000|2024-12-12 11:33:50|111073.7|111048.7|111074.3|111049.3|111077.7|111052.7|111073.5|111048.5|22
1734003240000|2024-12-12 11:34:00|111075|111050|111070.4|111045.4|111075.3|111050.3|111069.6|111044.6|14
1734003250000|2024-12-12 11:34:10|111070.9|111045.9|111069.7|111044.7|111070.9|111045.9|111067.8|111042.8|15
1734003260000|2024-12-12 11:34:20|111070|111045|111072.6|111047.6|111072.6|111047.6|111065.9|111040.9|14
1734003270000|2024-12-12 11:34:30|111072.7|111047.7|111069.8|111044.8|111073.2|111048.2|111069.5|111044.5|15
1734003280000|2024-12-12 11:34:40|111069.6|111044.6|111072.1|111047.1|111077|111052|111069.6|111044.6|29
1734003290000|2024-12-12 11:34:50|111073.2|111048.2|111061.1|111036.1|111076.4|111051.4|111061.1|111036.1|31
1734003300000|2024-12-12 11:35:00|111060.3|111035.3|111064.7|111039.7|111065.9|111040.9|111057.7|111032.7|22
1734003310000|2024-12-12 11:35:10|111066.2|111041.2|111060.3|111035.3|111066.2|111041.2|111060.2|111035.2|22
1734003320000|2024-12-12 11:35:20|111061.8|111036.8|111059.8|111034.8|111062.4|111037.4|111058.6|111033.6|13
1734003330000|2024-12-12 11:35:30|111060.7|111035.7|111074.5|111049.5|111077|111052|111060.1|111035.1|37
1734003340000|2024-12-12 11:35:40|111075.6|111050.6|111075|111050|111075.6|111050.6|111073|111048|9
1734003350000|2024-12-12 11:35:50|111075.1|111050.1|111074.4|111049.4|111075.3|111050.3|111072.3|111047.3|18
1734003360000|2024-12-12 11:36:00|111072.4|111047.4|111069.1|111044.1|111074.9|111049.9|111068|111043|16
1734003370000|2024-12-12 11:36:10|111068.9|111043.9|111072.8|111047.8|111073|111048|111068.6|111043.6|6
1734003380000|2024-12-12 11:36:20|111073.5|111048.5|111072.1|111047.1|111073.8|111048.8|111072.1|111047.1|10
1734003390000|2024-12-12 11:36:30|111071.2|111046.2|111068|111043|111071.2|111046.2|111065.6|111040.6|14
1734003400000|2024-12-12 11:36:40|111067.7|111042.7|111072|111047|111073.1|111048.1|111066.8|111041.8|14
1734003410000|2024-12-12 11:36:50|111071.9|111046.9|111057.5|111032.5|111071.9|111046.9|111057.5|111032.5|22
1734003420000|2024-12-12 11:37:00|111058.6|111033.6|111034.6|111009.6|111058.6|111033.6|111029.9|111004.9|27
1734003430000|2024-12-12 11:37:10|111033.6|111008.6|111030.8|111005.8|111033.6|111008.6|111025.7|111000.7|19
1734003440000|2024-12-12 11:37:20|111030.2|111005.2|111031.5|111006.5|111031.5|111006.5|111029.7|111004.7|5
1734003450000|2024-12-12 11:37:30|111033.4|111008.4|111043.9|111018.9|111044|111019|111033.4|111008.4|26
1734003460000|2024-12-12 11:37:40|111044.7|111019.7|111046.3|111021.3|111048.2|111023.2|111044.5|111019.5|18
1734003470000|2024-12-12 11:37:50|111047.4|111022.4|111047.4|111022.4|111048.8|111023.8|111045.5|111020.5|13
1734003480000|2024-12-12 11:38:00|111048.3|111023.3|111049.7|111024.7|111051.5|111026.5|111047.3|111022.3|25
1734003490000|2024-12-12 11:38:10|111050.3|111025.3|111063.8|111038.8|111063.8|111038.8|111048.4|111023.4|28
1734003500000|2024-12-12 11:38:20|111062.5|111037.5|111064.1|111039.1|111064.1|111039.1|111062.5|111037.5|8
1734003510000|2024-12-12 11:38:30|111064.2|111039.2|111058.3|111033.3|111065.5|111040.5|111058.1|111033.1|15
1734003520000|2024-12-12 11:38:40|111056.4|111031.4|111051.3|111026.3|111060.7|111035.7|111051.3|111026.3|26
1734003530000|2024-12-12 11:38:50|111052.6|111027.6|111053.2|111028.2|111057.3|111032.3|111051.7|111026.7|29
1734003540000|2024-12-12 11:39:00|111054|111029|111052|111027|111054.5|111029.5|111048.4|111023.4|16
1734003550000|2024-12-12 11:39:10|111053.1|111028.1|111056|111031|111058.9|111033.9|111053.1|111028.1|22
1734003560000|2024-12-12 11:39:20|111054.6|111029.6|111052.7|111027.7|111060.8|111035.8|111052.7|111027.7|27
1734003570000|2024-12-12 11:39:30|111049.8|111024.8|111043.3|111018.3|111050|111025|111038.9|111013.9|22
1734003580000|2024-12-12 11:39:40|111044.4|111019.4|111052.4|111027.4|111052.4|111027.4|111044.4|111019.4|24
1734003590000|2024-12-12 11:39:50|111053.6|111028.6|111047.8|111022.8|111055.4|111030.4|111046.9|111021.9|15
1734003600000|2024-12-12 11:40:00|111047.6|111022.6|111046.5|111021.5|111052.6|111027.6|111046.5|111021.5|19
1734003610000|2024-12-12 11:40:10|111045.3|111020.3|111047.3|111022.3|111047.7|111022.7|111043|111018|18
1734003620000|2024-12-12 11:40:20|111045.6|111020.6|111046.6|111021.6|111047.3|111022.3|111044.3|111019.3|17
1734003630000|2024-12-12 11:40:30|111046.7|111021.7|111033.5|111008.5|111046.7|111021.7|111033.5|111008.5|22
1734003640000|2024-12-12 11:40:40|111033.7|111008.7|111031.9|111006.9|111035.2|111010.2|111028.6|111003.6|33
1734003650000|2024-12-12 11:40:50|111033.3|111008.3|111034.7|111009.7|111038.2|111013.2|111033.3|111008.3|16
1734003660000|2024-12-12 11:41:00|111033.4|111008.4|111037.5|111012.5|111037.6|111012.6|111033.4|111008.4|19
1734003670000|2024-12-12 11:41:10|111036.3|111011.3|111034.4|111009.4|111037.4|111012.4|111031.1|111006.1|27
1734003680000|2024-12-12 11:41:20|111035.8|111010.8|111043.8|111018.8|111046.9|111021.9|111035.8|111010.8|19
1734003690000|2024-12-12 11:41:30|111042.9|111017.9|111037|111012|111042.9|111017.9|111034.9|111009.9|17
1734003700000|2024-12-12 11:41:40|111037.8|111012.8|111031.6|111006.6|111038.8|111013.8|111031.4|111006.4|14
1734003710000|2024-12-12 11:41:50|111031.5|111006.5|111022.2|110997.2|111032.6|111007.6|111022.2|110997.2|22
1734003720000|2024-12-12 11:42:00|111023|110998|111023.8|110998.8|111024.7|110999.7|111021.7|110996.7|17
1734003730000|2024-12-12 11:42:10|111022.8|110997.8|111023.3|110998.3|111023.3|110998.3|111018.8|110993.8|18
1734003740000|2024-12-12 11:42:20|111023.7|110998.7|111022.2|110997.2|111023.9|110998.9|111021.1|110996.1|24
1734003750000|2024-12-12 11:42:30|111022.3|110997.3|111028.5|111003.5|111028.5|111003.5|111021.8|110996.8|18
1734003760000|2024-12-12 11:42:40|111029.5|111004.5|111031.2|111006.2|111031.4|111006.4|111029.4|111004.4|11
1734003770000|2024-12-12 11:42:50|111030.6|111005.6|111032.4|111007.4|111032.4|111007.4|111029.1|111004.1|16
1734003780000|2024-12-12 11:43:00|111031.8|111006.8|111030.3|111005.3|111033.3|111008.3|111029.2|111004.2|18
1734003790000|2024-12-12 11:43:10|111030.6|111005.6|111038.5|111013.5|111040|111015|111030.6|111005.6|15
1734003800000|2024-12-12 11:43:20|111038.3|111013.3|111049.1|111024.1|111049.1|111024.1|111037.6|111012.6|9
1734003810000|2024-12-12 11:43:30|111050.2|111025.2|111032.6|111007.6|111052.3|111027.3|111032|111007|31
1734003820000|2024-12-12 11:43:40|111033.4|111008.4|111037.7|111012.7|111038.1|111013.1|111027.8|111002.8|22
1734003830000|2024-12-12 11:43:50|111038.4|111013.4|111039.3|111014.3|111040.4|111015.4|111038.1|111013.1|11
1734003840000|2024-12-12 11:44:00|111040.4|111015.4|111041.5|111016.5|111041.5|111016.5|111039.3|111014.3|10
1734003850000|2024-12-12 11:44:10|111042.2|111017.2|111043.9|111018.9|111043.9|111018.9|111037.8|111012.8|18
1734003860000|2024-12-12 11:44:20|111042.8|111017.8|111042.6|111017.6|111043.2|111018.2|111042.1|111017.1|5
1734003870000|2024-12-12 11:44:30|111042.1|111017.1|111045.4|111020.4|111045.4|111020.4|111042.1|111017.1|11
1734003880000|2024-12-12 11:44:40|111046.3|111021.3|111046.3|111021.3|111046.4|111021.4|111046.3|111021.3|3
1734003890000|2024-12-12 11:44:50|111045.5|111020.5|111040.8|111015.8|111045.5|111020.5|111040.8|111015.8|8
1734003900000|2024-12-12 11:45:00|111040|111015|111035.4|111010.4|111040.3|111015.3|111034.4|111009.4|16
1734003910000|2024-12-12 11:45:10|111035.3|111010.3|111032.5|111007.5|111035.3|111010.3|111032.5|111007.5|9
1734003920000|2024-12-12 11:45:20|111032.7|111007.7|111029.7|111004.7|111033|111008|111029.7|111004.7|6
1734003930000|2024-12-12 11:45:30|111029.9|111004.9|111028.4|111003.4|111031.1|111006.1|111028.3|111003.3|12
1734003940000|2024-12-12 11:45:40|111027.9|111002.9|111026.4|111001.4|111027.9|111002.9|111026.4|111001.4|4
1734003950000|2024-12-12 11:45:50|111025.4|111000.4|111026|111001|111026.5|111001.5|111025.2|111000.2|8
1734003960000|2024-12-12 11:46:00|111027|111002|111027|111002|111027.9|111002.9|111027|111002|6
1734003970000|2024-12-12 11:46:10|111027.8|111002.8|111036.1|111011.1|111038.4|111013.4|111027.8|111002.8|14
1734003980000|2024-12-12 11:46:20|111034.6|111009.6|111050.2|111025.2|111051.7|111026.7|111034.6|111009.6|13
1734003990000|2024-12-12 11:46:30|111050.3|111025.3|111050.8|111025.8|111051.7|111026.7|111049.7|111024.7|8
1734004000000|2024-12-12 11:46:40|111051.7|111026.7|111054.6|111029.6|111055.1|111030.1|111051.7|111026.7|8
1734004010000|2024-12-12 11:46:50|111055.2|111030.2|111050.6|111025.6|111059.4|111034.4|111049.9|111024.9|24
1734004020000|2024-12-12 11:47:00|111049.9|111024.9|111047.8|111022.8|111049.9|111024.9|111045.3|111020.3|7
1734004030000|2024-12-12 11:47:10|111048.6|111023.6|111055.3|111030.3|111056.2|111031.2|111048.6|111023.6|16
1734004040000|2024-12-12 11:47:20|111055.8|111030.8|111057.3|111032.3|111062.2|111037.2|111055|111030|22
1734004050000|2024-12-12 11:47:30|111057.9|111032.9|111058.4|111033.4|111060.5|111035.5|111057.2|111032.2|16
1734004060000|2024-12-12 11:47:40|111059.4|111034.4|111064.4|111039.4|111064.9|111039.9|111058.3|111033.3|16
1734004070000|2024-12-12 11:47:50|111064.1|111039.1|111060.9|111035.9|111064.1|111039.1|111058.5|111033.5|14
1734004080000|2024-12-12 11:48:00|111061.7|111036.7|111058.3|111033.3|111061.7|111036.7|111057.7|111032.7|20
1734004090000|2024-12-12 11:48:10|111057.5|111032.5|111058.7|111033.7|111061.8|111036.8|111055.7|111030.7|30
1734004100000|2024-12-12 11:48:20|111059.8|111034.8|111061.2|111036.2|111061.5|111036.5|111059.8|111034.8|4
1734004110000|2024-12-12 11:48:30|111061.3|111036.3|111061.5|111036.5|111061.5|111036.5|111061.2|111036.2|4
1734004120000|2024-12-12 11:48:40|111063.6|111038.6|111062.8|111037.8|111065.6|111040.6|111062.7|111037.7|13
1734004130000|2024-12-12 11:48:50|111064|111039|111072.9|111047.9|111073.8|111048.8|111062.7|111037.7|26
1734004140000|2024-12-12 11:49:00|111072.1|111047.1|111076.1|111051.1|111080|111055|111072.1|111047.1|21
1734004150000|2024-12-12 11:49:10|111076.7|111051.7|111078.4|111053.4|111078.4|111053.4|111076|111051|6
1734004160000|2024-12-12 11:49:20|111077.7|111052.7|111077.9|111052.9|111077.9|111052.9|111075.8|111050.8|6
1734004170000|2024-12-12 11:49:30|111076|111051|111080.7|111055.7|111080.7|111055.7|111076|111051|14
1734004180000|2024-12-12 11:49:40|111080.2|111055.2|111078.6|111053.6|111081.4|111056.4|111077.7|111052.7|9
1734004190000|2024-12-12 11:49:50|111078.1|111053.1|111076.7|111051.7|111080.2|111055.2|111076.7|111051.7|12
1734004200000|2024-12-12 11:50:00|111075.8|111050.8|111065.5|111040.5|111075.8|111050.8|111062.5|111037.5|21
1734004210000|2024-12-12 11:50:10|111067.8|111042.8|111060.4|111035.4|111067.8|111042.8|111060.4|111035.4|18
1734004220000|2024-12-12 11:50:20|111061.6|111036.6|111026.9|111001.9|111061.6|111036.6|111023.9|110998.9|40
1734004230000|2024-12-12 11:50:30|111027.6|111002.6|111025.1|111000.1|111028.4|111003.4|111017.5|110992.5|35
1734004240000|2024-12-12 11:50:40|111026.3|111001.3|111021.5|110996.5|111028.3|111003.3|111019.7|110994.7|33
1734004250000|2024-12-12 11:50:50|111022.2|110997.2|111025|111000|111025.8|111000.8|111022.2|110997.2|9
1734004260000|2024-12-12 11:51:00|111026|111001|111031.1|111006.1|111034.6|111009.6|111023|110998|25
1734004270000|2024-12-12 11:51:10|111030.2|111005.2|111027.5|111002.5|111031.1|111006.1|111023.8|110998.8|31
1734004280000|2024-12-12 11:51:20|111027.3|111002.3|111024.5|110999.5|111028.1|111003.1|111023.3|110998.3|25
1734004290000|2024-12-12 11:51:30|111024.3|110999.3|111023.9|110998.9|111025.3|111000.3|111020.1|110995.1|17
1734004300000|2024-12-12 11:51:40|111024.3|110999.3|111027.5|111002.5|111029.9|111004.9|111023.4|110998.4|16
1734004310000|2024-12-12 11:51:50|111027.2|111002.2|111031.9|111006.9|111032.7|111007.7|111026.4|111001.4|20
1734004320000|2024-12-12 11:52:00|111032.9|111007.9|111053.7|111028.7|111054.7|111029.7|111029.1|111004.1|24
1734004330000|2024-12-12 11:52:10|111053.1|111028.1|111055|111030|111057.6|111032.6|111053.1|111028.1|18
1734004340000|2024-12-12 11:52:20|111054.7|111029.7|111056.8|111031.8|111057.6|111032.6|111054.7|111029.7|16
1734004350000|2024-12-12 11:52:30|111056.7|111031.7|111058.4|111033.4|111058.4|111033.4|111056.5|111031.5|8
1734004360000|2024-12-12 11:52:40|111058.9|111033.9|111056|111031|111059.5|111034.5|111052.7|111027.7|15
1734004370000|2024-12-12 11:52:50|111056.9|111031.9|111068.3|111043.3|111068.3|111043.3|111056.9|111031.9|21
1734004380000|2024-12-12 11:53:00|111068.6|111043.6|111080.2|111055.2|111081.2|111056.2|111068.6|111043.6|21
1734004390000|2024-12-12 11:53:10|111079.1|111054.1|111075.9|111050.9|111079.1|111054.1|111075.7|111050.7|14
1734004400000|2024-12-12 11:53:20|111076.8|111051.8|111082|111057|111083.1|111058.1|111076.8|111051.8|21
1734004410000|2024-12-12 11:53:30|111082.9|111057.9|111081.1|111056.1|111083|111058|111080.9|111055.9|7
1734004420000|2024-12-12 11:53:40|111081.9|111056.9|111078.9|111053.9|111083.4|111058.4|111078.9|111053.9|6
1734004430000|2024-12-12 11:53:50|111079|111054|111079|111054|111079|111054|111078.9|111053.9|3
1734004440000|2024-12-12 11:54:00|111080.5|111055.5|111078.1|111053.1|111080.5|111055.5|111078.1|111053.1|7
1734004450000|2024-12-12 11:54:10|111078|111053|111061.5|111036.5|111078|111053|111057.8|111032.8|18
1734004460000|2024-12-12 11:54:20|111060.3|111035.3|111065.4|111040.4|111068.2|111043.2|111056.3|111031.3|39
1734004470000|2024-12-12 11:54:30|111066.8|111041.8|111068|111043|111070.4|111045.4|111065.4|111040.4|16
1734004480000|2024-12-12 11:54:40|111069|111044|111064.6|111039.6|111069|111044|111063.2|111038.2|24
1734004490000|2024-12-12 11:54:50|111065.8|111040.8|111064.4|111039.4|111068.5|111043.5|111064.4|111039.4|16
1734004500000|2024-12-12 11:55:00|111065.2|111040.2|111033.7|111008.7|111065.2|111040.2|111031|111006|28
1734004510000|2024-12-12 11:55:10|111032.7|111007.7|111033.7|111008.7|111033.9|111008.9|111029.1|111004.1|18
1734004520000|2024-12-12 11:55:20|111033.3|111008.3|111043.4|111018.4|111043.4|111018.4|111032.5|111007.5|15
1734004530000|2024-12-12 11:55:30|111042.2|111017.2|111046.4|111021.4|111048|111023|111041.5|111016.5|13
1734004540000|2024-12-12 11:55:40|111046.8|111021.8|111043.4|111018.4|111047.7|111022.7|111043.4|111018.4|18
1734004550000|2024-12-12 11:55:50|111044|111019|111045.1|111020.1|111046.6|111021.6|111043.9|111018.9|10
1734004560000|2024-12-12 11:56:00|111044.8|111019.8|111044.4|111019.4|111044.8|111019.8|111044.4|111019.4|2
1734004570000|2024-12-12 11:56:10|111045.3|111020.3|111047.6|111022.6|111048.3|111023.3|111045.3|111020.3|10
1734004580000|2024-12-12 11:56:20|111048.1|111023.1|111045|111020|111053.5|111028.5|111045|111020|11
1734004590000|2024-12-12 11:56:30|111045.7|111020.7|111045.5|111020.5|111049|111024|111044.9|111019.9|18
1734004600000|2024-12-12 11:56:40|111044.6|111019.6|111045.8|111020.8|111047.6|111022.6|111044.6|111019.6|8
1734004610000|2024-12-12 11:56:50|111046|111021|111048.2|111023.2|111050|111025|111046|111021|16
1734004620000|2024-12-12 11:57:00|111048.6|111023.6|111046.1|111021.1|111051.8|111026.8|111045.3|111020.3|19
1734004630000|2024-12-12 11:57:10|111052.4|111027.4|111045.4|111020.4|111054.7|111029.7|111044.5|111019.5|26
1734004640000|2024-12-12 11:57:20|111044.6|111019.6|111037.3|111012.3|111047.9|111022.9|111037.3|111012.3|18
1734004650000|2024-12-12 11:57:30|111037.8|111012.8|111037.8|111012.8|111038.3|111013.3|111036.7|111011.7|7
1734004660000|2024-12-12 11:57:40|111038|111013|111040|111015|111040|111015|111038|111013|7
1734004670000|2024-12-12 11:57:50|111039.8|111014.8|111026.1|111001.1|111040|111015|111024.6|110999.6|19
1734004680000|2024-12-12 11:58:00|111027.8|111002.8|111028|111003|111031.5|111006.5|111026.7|111001.7|19
1734004690000|2024-12-12 11:58:10|111027.8|111002.8|111027.9|111002.9|111031.2|111006.2|111025.8|111000.8|20
1734004700000|2024-12-12 11:58:20|111030.2|111005.2|111040.2|111015.2|111040.2|111015.2|111028.3|111003.3|28
1734004710000|2024-12-12 11:58:30|111039.3|111014.3|111039|111014|111042.3|111017.3|111037|111012|18
1734004720000|2024-12-12 11:58:40|111039.6|111014.6|111041.4|111016.4|111041.5|111016.5|111038.4|111013.4|20
1734004730000|2024-12-12 11:58:50|111040.4|111015.4|111044.9|111019.9|111044.9|111019.9|111038.7|111013.7|17
1734004740000|2024-12-12 11:59:00|111043|111018|111032.4|111007.4|111043.6|111018.6|111031.4|111006.4|23
1734004750000|2024-12-12 11:59:10|111033.2|111008.2|111034.9|111009.9|111036.8|111011.8|111033.2|111008.2|23
1734004760000|2024-12-12 11:59:20|111035.5|111010.5|111034.4|111009.4|111036.2|111011.2|111030.2|111005.2|34
1734004770000|2024-12-12 11:59:30|111034.3|111009.3|111037.2|111012.2|111038.3|111013.3|111034.3|111009.3|20
1734004780000|2024-12-12 11:59:40|111036.5|111011.5|111035.7|111010.7|111037.4|111012.4|111034.7|111009.7|9
1734004790000|2024-12-12 11:59:50|111036.6|111011.6|111039.5|111014.5|111039.5|111014.5|111034.7|111009.7|25
1734004800000|2024-12-12 12:00:00|111037.4|111012.4|111034.2|111009.2|111039.9|111014.9|111031.2|111006.2|22
1734004810000|2024-12-12 12:00:10|111035.2|111010.2|111049.6|111024.6|111055.2|111030.2|111035.2|111010.2|36
1734004820000|2024-12-12 12:00:20|111049.7|111024.7|111037.6|111012.6|111051.4|111026.4|111037.6|111012.6|30
1734004830000|2024-12-12 12:00:30|111036.1|111011.1|111038.6|111013.6|111039.4|111014.4|111025.5|111000.5|35
1734004840000|2024-12-12 12:00:40|111037.1|111012.1|111043.3|111018.3|111043.9|111018.9|111035|111010|36
1734004850000|2024-12-12 12:00:50|111042.7|111017.7|111041.4|111016.4|111046.1|111021.1|111039.2|111014.2|32
1734004860000|2024-12-12 12:01:00|111040.9|111015.9|111043.9|111018.9|111045|111020|111036.8|111011.8|25
1734004870000|2024-12-12 12:01:10|111046.1|111021.1|111045.9|111020.9|111046.7|111021.7|111042.8|111017.8|21
1734004880000|2024-12-12 12:01:20|111043.6|111018.6|111040|111015|111043.6|111018.6|111040|111015|19
1734004890000|2024-12-12 12:01:30|111040.6|111015.6|111038.5|111013.5|111041.3|111016.3|111037.4|111012.4|18
1734004900000|2024-12-12 12:01:40|111039.3|111014.3|111033.4|111008.4|111040.5|111015.5|111025.6|111000.6|31
1734004910000|2024-12-12 12:01:50|111033.9|111008.9|111032.4|111007.4|111034|111009|111032.4|111007.4|21
1734004920000|2024-12-12 12:02:00|111032.8|111007.8|111053|111028|111053.2|111028.2|111032.4|111007.4|23
1734004930000|2024-12-12 12:02:10|111053.8|111028.8|111051.2|111026.2|111055.8|111030.8|111051.2|111026.2|15
1734004940000|2024-12-12 12:02:20|111051.3|111026.3|111050.8|111025.8|111051.7|111026.7|111045.1|111020.1|13
1734004950000|2024-12-12 12:02:30|111051.5|111026.5|111050.7|111025.7|111054.5|111029.5|111050.7|111025.7|23
1734004960000|2024-12-12 12:02:40|111051.1|111026.1|111050.5|111025.5|111054|111029|111049.5|111024.5|12
1734004970000|2024-12-12 12:02:50|111051.2|111026.2|111037.2|111012.2|111051.2|111026.2|111034|111009|20
1734004980000|2024-12-12 12:03:00|111038.1|111013.1|111037.7|111012.7|111044.2|111019.2|111037.3|111012.3|18
1734004990000|2024-12-12 12:03:10|111037.8|111012.8|111039.2|111014.2|111039.8|111014.8|111037.6|111012.6|8
1734005000000|2024-12-12 12:03:20|111039.5|111014.5|111041.6|111016.6|111041.6|111016.6|111037.4|111012.4|17
1734005010000|2024-12-12 12:03:30|111041.9|111016.9|111037.5|111012.5|111042.8|111017.8|111035.6|111010.6|16
1734005020000|2024-12-12 12:03:40|111038.1|111013.1|111041.2|111016.2|111041.8|111016.8|111036.7|111011.7|15
1734005030000|2024-12-12 12:03:50|111041.8|111016.8|111042.4|111017.4|111042.4|111017.4|111030.6|111005.6|31
1734005040000|2024-12-12 12:04:00|111041.8|111016.8|111037|111012|111041.8|111016.8|111036.4|111011.4|21
1734005050000|2024-12-12 12:04:10|111036.9|111011.9|111025.4|111000.4|111037.3|111012.3|111024.1|110999.1|21
1734005060000|2024-12-12 12:04:20|111025|111000|111021.9|110996.9|111025.4|111000.4|111017.3|110992.3|14
1734005070000|2024-12-12 12:04:30|111023|110998|111023.3|110998.3|111026.3|111001.3|111021.9|110996.9|16
1734005080000|2024-12-12 12:04:40|111023.2|110998.2|111014.6|110989.6|111023.2|110998.2|111014.6|110989.6|12
1734005090000|2024-12-12 12:04:50|111014.2|110989.2|111008.9|110983.9|111014.9|110989.9|111005.7|110980.7|13
1734005100000|2024-12-12 12:05:00|111007.8|110982.8|111009.7|110984.7|111010.3|110985.3|111007.8|110982.8|6
1734005110000|2024-12-12 12:05:10|111010.4|110985.4|111008.4|110983.4|111010.4|110985.4|111008.3|110983.3|5
1734005120000|2024-12-12 12:05:20|111009.6|110984.6|111004.4|110979.4|111013.6|110988.6|111003.9|110978.9|23
1734005130000|2024-12-12 12:05:30|111004.2|110979.2|111005.3|110980.3|111010|110985|111004.2|110979.2|15
1734005140000|2024-12-12 12:05:40|111009|110984|110994.4|110969.4|111009|110984|110994.4|110969.4|17
1734005150000|2024-12-12 12:05:50|110996.6|110971.6|110996.8|110971.8|111002.5|110977.5|110996.6|110971.6|15
1734005160000|2024-12-12 12:06:00|110995.6|110970.6|110990.7|110965.7|111000.1|110975.1|110988.3|110963.3|25
1734005170000|2024-12-12 12:06:10|110991.8|110966.8|110990.8|110965.8|110992|110967|110990.7|110965.7|11
1734005180000|2024-12-12 12:06:20|110991.2|110966.2|110990.9|110965.9|110993.1|110968.1|110989.9|110964.9|11
1734005190000|2024-12-12 12:06:30|110990.6|110965.6|110991.3|110966.3|110992.8|110967.8|110990.1|110965.1|13
1734005200000|2024-12-12 12:06:40|110993.8|110968.8|111000|110975|111000.6|110975.6|110990.5|110965.5|13
1734005210000|2024-12-12 12:06:50|110999.7|110974.7|110993.8|110968.8|110999.9|110974.9|110993.8|110968.8|12
1734005220000|2024-12-12 12:07:00|110992.8|110967.8|110995.6|110970.6|110999.3|110974.3|110992.8|110967.8|16
1734005230000|2024-12-12 12:07:10|110995.7|110970.7|110999.2|110974.2|111000.1|110975.1|110995.6|110970.6|8
1734005240000|2024-12-12 12:07:20|110999.6|110974.6|111015.3|110990.3|111015.3|110990.3|110999.6|110974.6|24
1734005250000|2024-12-12 12:07:30|111015.2|110990.2|111020.6|110995.6|111021.1|110996.1|111014|110989|16
1734005260000|2024-12-12 12:07:40|111022.1|110997.1|111018.9|110993.9|111026.7|111001.7|111018.9|110993.9|16
1734005270000|2024-12-12 12:07:50|111019.4|110994.4|111022.4|110997.4|111024.1|110999.1|111019.4|110994.4|16
1734005280000|2024-12-12 12:08:00|111022.6|110997.6|111044.1|111019.1|111046.2|111021.2|111019.6|110994.6|27
1734005290000|2024-12-12 12:08:10|111041.1|111016.1|111050.7|111025.7|111051.6|111026.6|111041.1|111016.1|26
1734005300000|2024-12-12 12:08:20|111051|111026|111050.9|111025.9|111052.9|111027.9|111050.7|111025.7|12
1734005310000|2024-12-12 12:08:30|111052.6|111027.6|111064.2|111039.2|111065.5|111040.5|111052.6|111027.6|23
1734005320000|2024-12-12 12:08:40|111057.9|111032.9|111063.8|111038.8|111063.8|111038.8|111055.8|111030.8|21
1734005330000|2024-12-12 12:08:50|111064.1|111039.1|111064.8|111039.8|111066.2|111041.2|111064.1|111039.1|9
1734005340000|2024-12-12 12:09:00|111065|111040|111066.2|111041.2|111067.8|111042.8|111065|111040|8
1734005350000|2024-12-12 12:09:10|111066.1|111041.1|111061.8|111036.8|111069.1|111044.1|111061|111036|17
1734005360000|2024-12-12 12:09:20|111061.5|111036.5|111066.3|111041.3|111067.2|111042.2|111061.1|111036.1|21
1734005370000|2024-12-12 12:09:30|111065.5|111040.5|111063.8|111038.8|111065.5|111040.5|111060.9|111035.9|21
1734005380000|2024-12-12 12:09:40|111065.2|111040.2|111066.1|111041.1|111070.8|111045.8|111065.2|111040.2|9
1734005390000|2024-12-12 12:09:50|111065.1|111040.1|111062.1|111037.1|111065.1|111040.1|111062.1|111037.1|15
1734005400000|2024-12-12 12:10:00|111061.2|111036.2|111061.6|111036.6|111064.5|111039.5|111059.9|111034.9|19
1734005410000|2024-12-12 12:10:10|111059.9|111034.9|111061|111036|111061.7|111036.7|111059.9|111034.9|16
1734005420000|2024-12-12 12:10:20|111063.1|111038.1|111079.2|111054.2|111084.3|111059.3|111061.8|111036.8|33
1734005430000|2024-12-12 12:10:30|111079.7|111054.7|111080.3|111055.3|111082.6|111057.6|111079.7|111054.7|16
1734005440000|2024-12-12 12:10:40|111078.9|111053.9|111069.5|111044.5|111080.4|111055.4|111069.5|111044.5|16
1734005450000|2024-12-12 12:10:50|111069.3|111044.3|111059.4|111034.4|111070.6|111045.6|111059.4|111034.4|17
1734005460000|2024-12-12 12:11:00|111060.9|111035.9|111062.1|111037.1|111064.6|111039.6|111060.2|111035.2|14
1734005470000|2024-12-12 12:11:10|111061.2|111036.2|111064.3|111039.3|111066|111041|111059.9|111034.9|24
1734005480000|2024-12-12 12:11:20|111065|111040|111072.5|111047.5|111072.5|111047.5|111059.2|111034.2|16
1734005490000|2024-12-12 12:11:30|111070|111045|111074.9|111049.9|111076.1|111051.1|111070|111045|33
1734005500000|2024-12-12 12:11:40|111074.8|111049.8|111065.9|111040.9|111076.7|111051.7|111062.9|111037.9|33
1734005510000|2024-12-12 12:11:50|111066.7|111041.7|111069.1|111044.1|111069.3|111044.3|111064.6|111039.6|19
1734005520000|2024-12-12 12:12:00|111068.2|111043.2|111059.6|111034.6|111069.1|111044.1|111059.6|111034.6|24
1734005530000|2024-12-12 12:12:10|111060.3|111035.3|111074.3|111049.3|111076.9|111051.9|111054.2|111029.2|40
1734005540000|2024-12-12 12:12:20|111073.4|111048.4|111089.7|111064.7|111092.7|111067.7|111069.8|111044.8|48
1734005550000|2024-12-12 12:12:30|111088.4|111063.4|111091.3|111066.3|111095.6|111070.6|111086.2|111061.2|21
1734005560000|2024-12-12 12:12:40|111089.3|111064.3|111084.6|111059.6|111089.9|111064.9|111082.1|111057.1|18
1734005570000|2024-12-12 12:12:50|111085.3|111060.3|111084.4|111059.4|111086.1|111061.1|111082.8|111057.8|19
1734005580000|2024-12-12 12:13:00|111086|111061|111086|111061|111087.1|111062.1|111084.4|111059.4|12
1734005590000|2024-12-12 12:13:10|111087.3|111062.3|111091.3|111066.3|111095.6|111070.6|111087.3|111062.3|23
1734005600000|2024-12-12 12:13:20|111091.1|111066.1|111089.6|111064.6|111091.6|111066.6|111089.6|111064.6|18
1734005610000|2024-12-12 12:13:30|111089.5|111064.5|111089.7|111064.7|111090.6|111065.6|111089.4|111064.4|12
1734005620000|2024-12-12 12:13:40|111090.5|111065.5|111088.8|111063.8|111092.6|111067.6|111088.8|111063.8|20
1734005630000|2024-12-12 12:13:50|111087.8|111062.8|111091.1|111066.1|111095.4|111070.4|111078|111053|21
1734005640000|2024-12-12 12:14:00|111089.3|111064.3|111088.4|111063.4|111091.2|111066.2|111087.7|111062.7|22
1734005650000|2024-12-12 12:14:10|111088.6|111063.6|111089.7|111064.7|111092.7|111067.7|111088.5|111063.5|18
1734005660000|2024-12-12 12:14:20|111091|111066|111089|111064|111091|111066|111088.7|111063.7|7
1734005670000|2024-12-12 12:14:30|111089.8|111064.8|111099.9|111074.9|111100.8|111075.8|111087.3|111062.3|24
1734005680000|2024-12-12 12:14:40|111100|111075|111102.5|111077.5|111102.5|111077.5|111097.5|111072.5|16
1734005690000|2024-12-12 12:14:50|111104.6|111079.6|111113.3|111088.3|111121.8|111096.8|111104.6|111079.6|33
1734005700000|2024-12-12 12:15:00|111110.4|111085.4|111090.8|111065.8|111110.4|111085.4|111089.9|111064.9|31
1734005710000|2024-12-12 12:15:10|111091.4|111066.4|111093.6|111068.6|111098.9|111073.9|111091.1|111066.1|23
1734005720000|2024-12-12 12:15:20|111093.8|111068.8|111099.8|111074.8|111099.8|111074.8|111091|111066|11
1734005730000|2024-12-12 12:15:30|111100.6|111075.6|111107.6|111082.6|111107.6|111082.6|111093.7|111068.7|31
1734005740000|2024-12-12 12:15:40|111105.7|111080.7|111106.2|111081.2|111114.5|111089.5|111104|111079|26
1734005750000|2024-12-12 12:15:50|111106.3|111081.3|111103.5|111078.5|111106.3|111081.3|111103.5|111078.5|17
1734005760000|2024-12-12 12:16:00|111102.5|111077.5|111107.3|111082.3|111112.8|111087.8|111102.5|111077.5|23
1734005770000|2024-12-12 12:16:10|111107.1|111082.1|111107.2|111082.2|111109.1|111084.1|111105.2|111080.2|25
1734005780000|2024-12-12 12:16:20|111107.4|111082.4|111107.7|111082.7|111107.7|111082.7|111107.4|111082.4|2
1734005790000|2024-12-12 12:16:30|111108.5|111083.5|111122.5|111097.5|111127.5|111102.5|111108.5|111083.5|35
1734005800000|2024-12-12 12:16:40|111123.5|111098.5|111127.8|111102.8|111133.3|111108.3|111123.5|111098.5|16
1734005810000|2024-12-12 12:16:50|111127.7|111102.7|111134.7|111109.7|111136.4|111111.4|111122.8|111097.8|19
1734005820000|2024-12-12 12:17:00|111135.4|111110.4|111133.3|111108.3|111136.9|111111.9|111132|111107|16
1734005830000|2024-12-12 12:17:10|111133.4|111108.4|111136.9|111111.9|111141.1|111116.1|111133.1|111108.1|22
1734005840000|2024-12-12 12:17:20|111136|111111|111156.7|111131.7|111159.8|111134.8|111133.7|111108.7|29
1734005850000|2024-12-12 12:17:30|111157.8|111132.8|111154.8|111129.8|111158|111133|111148.5|111123.5|24
1734005860000|2024-12-12 12:17:40|111155.1|111130.1|111133|111108|111156.2|111131.2|111133|111108|18
1734005870000|2024-12-12 12:17:50|111131.5|111106.5|111135.3|111110.3|111140.7|111115.7|111129.5|111104.5|28
1734005880000|2024-12-12 12:18:00|111136.1|111111.1|111135|111110|111137.7|111112.7|111135|111110|16
1734005890000|2024-12-12 12:18:10|111133.9|111108.9|111135.4|111110.4|111135.8|111110.8|111133.9|111108.9|9
1734005900000|2024-12-12 12:18:20|111135.5|111110.5|111131.3|111106.3|111135.5|111110.5|111127.1|111102.1|16
1734005910000|2024-12-12 12:18:30|111132.6|111107.6|111125|111100|111133|111108|111124.4|111099.4|12
1734005920000|2024-12-12 12:18:40|111124.9|111099.9|111126.8|111101.8|111127|111102|111124.6|111099.6|21
1734005930000|2024-12-12 12:18:50|111127.7|111102.7|111126.1|111101.1|111129|111104|111126.1|111101.1|8
1734005940000|2024-12-12 12:19:00|111124.8|111099.8|111116.7|111091.7|111126.5|111101.5|111116.7|111091.7|15
1734005950000|2024-12-12 12:19:10|111116.8|111091.8|111110.9|111085.9|111117.1|111092.1|111110.5|111085.5|21
1734005960000|2024-12-12 12:19:20|111110.7|111085.7|111110.2|111085.2|111110.8|111085.8|111110.2|111085.2|4
1734005970000|2024-12-12 12:19:30|111110.1|111085.1|111112.2|111087.2|111112.2|111087.2|111109.9|111084.9|6
1734005980000|2024-12-12 12:19:40|111112.4|111087.4|111112.7|111087.7|111116.2|111091.2|111107.5|111082.5|16
1734005990000|2024-12-12 12:19:50|111112.5|111087.5|111108|111083|111112.5|111087.5|111108|111083|7
1734006000000|2024-12-12 12:20:00|111107|111082|111102.2|111077.2|111109.6|111084.6|111101.7|111076.7|20
1734006010000|2024-12-12 12:20:10|111103.4|111078.4|111094.2|111069.2|111104|111079|111092.9|111067.9|20
1734006020000|2024-12-12 12:20:20|111094.3|111069.3|111098.6|111073.6|111098.6|111073.6|111094.3|111069.3|15
1734006030000|2024-12-12 12:20:30|111101.3|111076.3|111097|111072|111104.1|111079.1|111097|111072|15
1734006040000|2024-12-12 12:20:40|111097.3|111072.3|111101.5|111076.5|111104.8|111079.8|111097.3|111072.3|23
1734006050000|2024-12-12 12:20:50|111101.8|111076.8|111101.8|111076.8|111102|111077|111101.6|111076.6|9
1734006060000|2024-12-12 12:21:00|111100.7|111075.7|111099.2|111074.2|111100.7|111075.7|111099.2|111074.2|6
1734006070000|2024-12-12 12:21:10|111099|111074|111092.5|111067.5|111099|111074|111092.5|111067.5|10
1734006080000|2024-12-12 12:21:20|111093|111068|111091.5|111066.5|111093|111068|111091|111066|7
1734006090000|2024-12-12 12:21:30|111091.3|111066.3|111091.3|111066.3|111091.5|111066.5|111091|111066|5
1734006100000|2024-12-12 12:21:40|111090.8|111065.8|111090.4|111065.4|111092.5|111067.5|111088|111063|11
1734006110000|2024-12-12 12:21:50|111090.3|111065.3|111087.8|111062.8|111092.4|111067.4|111086.8|111061.8|25
1734006120000|2024-12-12 12:22:00|111085.5|111060.5|111080.5|111055.5|111087.4|111062.4|111079.7|111054.7|19
1734006130000|2024-12-12 12:22:10|111080.8|111055.8|111081.1|111056.1|111083.1|111058.1|111080.8|111055.8|9
1734006140000|2024-12-12 12:22:20|111080.9|111055.9|111079.5|111054.5|111080.9|111055.9|111078.7|111053.7|6
1734006150000|2024-12-12 12:22:30|111079.8|111054.8|111107.1|111082.1|111111.5|111086.5|111079.8|111054.8|29
1734006160000|2024-12-12 12:22:40|111108.2|111083.2|111108.2|111083.2|111114.6|111089.6|111106.1|111081.1|40
1734006170000|2024-12-12 12:22:50|111107|111082|111107.4|111082.4|111108.1|111083.1|111105.2|111080.2|14
1734006180000|2024-12-12 12:23:00|111105.7|111080.7|111106.7|111081.7|111111|111086|111104.2|111079.2|17
1734006190000|2024-12-12 12:23:10|111105.6|111080.6|111106.6|111081.6|111109.2|111084.2|111105.4|111080.4|46
1734006200000|2024-12-12 12:23:20|111105.4|111080.4|111104|111079|111106.1|111081.1|111104|111079|6
1734006210000|2024-12-12 12:23:30|111105.2|111080.2|111124.3|111099.3|111130.2|111105.2|111105.2|111080.2|55
1734006220000|2024-12-12 12:23:40|111123.2|111098.2|111113.6|111088.6|111123.2|111098.2|111113.6|111088.6|15
1734006230000|2024-12-12 12:23:50|111113.4|111088.4|111101.9|111076.9|111118.1|111093.1|111101.9|111076.9|26
1734006240000|2024-12-12 12:24:00|111102|111077|111096.2|111071.2|111102|111077|111093.7|111068.7|23
1734006250000|2024-12-12 12:24:10|111094.7|111069.7|111096.5|111071.5|111097.1|111072.1|111089.9|111064.9|27
1734006260000|2024-12-12 12:24:20|111096.7|111071.7|111095.8|111070.8|111101.3|111076.3|111094|111069|33
1734006270000|2024-12-12 12:24:30|111096.6|111071.6|111096|111071|111097.7|111072.7|111087|111062|25
1734006280000|2024-12-12 12:24:40|111097.1|111072.1|111099.4|111074.4|111099.6|111074.6|111092.3|111067.3|22
1734006290000|2024-12-12 12:24:50|111100.5|111075.5|111100.6|111075.6|111108.5|111083.5|111096.3|111071.3|21
1734006300000|2024-12-12 12:25:00|111100.9|111075.9|111129.6|111104.6|111131.4|111106.4|111100.9|111075.9|25
1734006310000|2024-12-12 12:25:10|111127.8|111102.8|111138.8|111113.8|111142|111117|111126|111101|24
1734006320000|2024-12-12 12:25:20|111139.8|111114.8|111123.4|111098.4|111139.8|111114.8|111121.4|111096.4|25
1734006330000|2024-12-12 12:25:30|111124.5|111099.5|111126.2|111101.2|111127.4|111102.4|111124.5|111099.5|12
1734006340000|2024-12-12 12:25:40|111127.4|111102.4|111129|111104|111130|111105|111127.4|111102.4|8
1734006350000|2024-12-12 12:25:50|111128.5|111103.5|111128.1|111103.1|111130.1|111105.1|111127.4|111102.4|12
1734006360000|2024-12-12 12:26:00|111127.5|111102.5|111128.5|111103.5|111129.5|111104.5|111127.5|111102.5|6
1734006370000|2024-12-12 12:26:10|111128.7|111103.7|111121|111096|111128.7|111103.7|111121|111096|23
1734006380000|2024-12-12 12:26:20|111120.7|111095.7|111114.2|111089.2|111120.7|111095.7|111113|111088|16
1734006390000|2024-12-12 12:26:30|111113.3|111088.3|111115.3|111090.3|111116.3|111091.3|111113.3|111088.3|14
1734006400000|2024-12-12 12:26:40|111115|111090|111115.3|111090.3|111115.3|111090.3|111114.9|111089.9|5
1734006410000|2024-12-12 12:26:50|111114.9|111089.9|111117.6|111092.6|111123|111098|111114.9|111089.9|19
1734006420000|2024-12-12 12:27:00|111116.8|111091.8|111110.1|111085.1|111125|111100|111110.1|111085.1|26
1734006430000|2024-12-12 12:27:10|111108.5|111083.5|111102.7|111077.7|111108.5|111083.5|111102.7|111077.7|15
1734006440000|2024-12-12 12:27:20|111102.8|111077.8|111098.8|111073.8|111104|111079|111097.4|111072.4|9
1734006450000|2024-12-12 12:27:30|111098.1|111073.1|111098.6|111073.6|111100.9|111075.9|111097.8|111072.8|19
1734006460000|2024-12-12 12:27:40|111099.7|111074.7|111098.9|111073.9|111099.7|111074.7|111098.7|111073.7|5
1734006470000|2024-12-12 12:27:50|111097.7|111072.7|111082.3|111057.3|111097.7|111072.7|111081.6|111056.6|22
1734006480000|2024-12-12 12:28:00|111083.4|111058.4|111083.7|111058.7|111084.2|111059.2|111081.8|111056.8|8
1734006490000|2024-12-12 12:28:10|111084.8|111059.8|111082.4|111057.4|111084.8|111059.8|111078.4|111053.4|22
1734006500000|2024-12-12 12:28:20|111082.3|111057.3|111085.4|111060.4|111085.4|111060.4|111081|111056|14
1734006510000|2024-12-12 12:28:30|111085.3|111060.3|111085.1|111060.1|111085.4|111060.4|111081.4|111056.4|20
1734006520000|2024-12-12 12:28:40|111083.3|111058.3|111083.6|111058.6|111087.3|111062.3|111083.3|111058.3|16
1734006530000|2024-12-12 12:28:50|111085.2|111060.2|111092.8|111067.8|111093.2|111068.2|111084.7|111059.7|18
1734006540000|2024-12-12 12:29:00|111093.4|111068.4|111086.2|111061.2|111096.5|111071.5|111086.2|111061.2|21
1734006550000|2024-12-12 12:29:10|111089.1|111064.1|111095.7|111070.7|111095.8|111070.8|111089|111064|18
1734006560000|2024-12-12 12:29:20|111097.7|111072.7|111097.5|111072.5|111103.4|111078.4|111097.5|111072.5|15
1734006570000|2024-12-12 12:29:30|111096.5|111071.5|111096.9|111071.9|111097.8|111072.8|111096.4|111071.4|7
1734006580000|2024-12-12 12:29:40|111095.7|111070.7|111093.5|111068.5|111097.7|111072.7|111092|111067|15
1734006590000|2024-12-12 12:29:50|111093.6|111068.6|111074|111049|111093.7|111068.7|111074|111049|22
1734006600000|2024-12-12 12:30:00|111072.4|111047.4|111066.1|111041.1|111072.4|111047.4|111064.5|111039.5|35
1734006610000|2024-12-12 12:30:10|111065.9|111040.9|111064|111039|111065.9|111040.9|111058.9|111033.9|22
1734006620000|2024-12-12 12:30:20|111062.7|111037.7|111059.7|111034.7|111062.7|111037.7|111058|111033|10
1734006630000|2024-12-12 12:30:30|111059.6|111034.6|111061.7|111036.7|111065.5|111040.5|111059.6|111034.6|16
1734006640000|2024-12-12 12:30:40|111059.7|111034.7|111061.5|111036.5|111062.3|111037.3|111054.2|111029.2|22
1734006650000|2024-12-12 12:30:50|111060.9|111035.9|111061.7|111036.7|111062.7|111037.7|111057.5|111032.5|13
1734006660000|2024-12-12 12:31:00|111062.1|111037.1|111059.9|111034.9|111063|111038|111057.7|111032.7|15
1734006670000|2024-12-12 12:31:10|111059.8|111034.8|111061|111036|111061|111036|111059.8|111034.8|7
1734006680000|2024-12-12 12:31:20|111061.2|111036.2|111060.7|111035.7|111061.2|111036.2|111060.7|111035.7|3
1734006690000|2024-12-12 12:31:30|111061|111036|111061.4|111036.4|111063.2|111038.2|111060.9|111035.9|14
1734006700000|2024-12-12 12:31:40|111061.1|111036.1|111061.6|111036.6|111061.6|111036.6|111055.8|111030.8|18
1734006710000|2024-12-12 12:31:50|111061.7|111036.7|111063.2|111038.2|111066.9|111041.9|111060.1|111035.1|25
1734006720000|2024-12-12 12:32:00|111061.8|111036.8|111056.4|111031.4|111074.8|111049.8|111056.2|111031.2|30
1734006730000|2024-12-12 12:32:10|111056.5|111031.5|111055.8|111030.8|111057.8|111032.8|111055.7|111030.7|12
1734006740000|2024-12-12 12:32:20|111055|111030|111054.1|111029.1|111056.2|111031.2|111053.7|111028.7|9
1734006750000|2024-12-12 12:32:30|111055.1|111030.1|111061.9|111036.9|111063.7|111038.7|111052.8|111027.8|35
1734006760000|2024-12-12 12:32:40|111061.3|111036.3|111061.3|111036.3|111063.8|111038.8|111061|111036|15
1734006770000|2024-12-12 12:32:50|111061.6|111036.6|111055.6|111030.6|111064.3|111039.3|111054.2|111029.2|14
1734006780000|2024-12-12 12:33:00|111055.9|111030.9|111052.8|111027.8|111056.9|111031.9|111050.7|111025.7|26
1734006790000|2024-12-12 12:33:10|111054|111029|111084.8|111059.8|111091.9|111060.4|111052.4|111027.4|29
1734006800000|2024-12-12 12:33:20|111086|111061|111084.6|111059.6|111086.6|111061.6|111080.4|111055.4|13
1734006810000|2024-12-12 12:33:30|111084.1|111059.1|111075.1|111050.1|111084.1|111059.1|111073.7|111048.7|20
1734006820000|2024-12-12 12:33:40|111073.9|111048.9|111086.6|111036.6|111088.7|111054.8|111070.8|111036|22
1734006830000|2024-12-12 12:33:50|111075.5|111050.5|111074.2|111049.2|111077.1|111052.1|111074|111049|8
1734006840000|2024-12-12 12:34:00|111073.9|111048.9|111071.6|111046.6|111073.9|111048.9|111071.6|111046.6|10
1734006850000|2024-12-12 12:34:10|111070.7|111045.7|111070.3|111045.3|111071.4|111046.4|111068.1|111043.1|16
1734006860000|2024-12-12 12:34:20|111070.6|111045.6|111060.4|111035.4|111072.3|111047.3|111059.5|111034.5|20
1734006870000|2024-12-12 12:34:30|111062.6|111037.6|111063.6|111038.6|111063.6|111038.6|111059.7|111034.7|11
1734006880000|2024-12-12 12:34:40|111062.4|111037.4|111049.5|111024.5|111062.5|111037.5|111049.5|111024.5|17
1734006890000|2024-12-12 12:34:50|111049.9|111024.9|111052.9|111027.9|111052.9|111027.9|111049.5|111024.5|13
1734006900000|2024-12-12 12:35:00|111053.1|111028.1|111051.3|111026.3|111053.1|111028.1|111050|111025|18
1734006910000|2024-12-12 12:35:10|111050.3|111025.3|111040.9|111015.9|111051.7|111026.7|111040.9|111015.9|22
1734006920000|2024-12-12 12:35:20|111042.9|111017.9|111037.7|111012.7|111044|111019|111032.7|111007.7|36
1734006930000|2024-12-12 12:35:30|111037.9|111012.9|111040.3|111015.3|111046.2|111021.2|111033.5|111008.5|27
1734006940000|2024-12-12 12:35:40|111041|111016|111028|111003|111041.4|111016.4|111028|111003|30
1734006950000|2024-12-12 12:35:50|111029|111004|111029.5|111004.5|111033.7|111008.7|111022.4|110997.4|20
1734006960000|2024-12-12 12:36:00|111030.6|111005.6|111035|111010|111035.1|111010.1|111030.6|111005.6|13
1734006970000|2024-12-12 12:36:10|111034.7|111009.7|111034.3|111009.3|111035.7|111010.7|111033.3|111008.3|17
1734006980000|2024-12-12 12:36:20|111034.8|111009.8|111055.5|111030.5|111059.3|111034.3|111033.6|111008.6|28
1734006990000|2024-12-12 12:36:30|111053.3|111028.3|111052.5|111027.5|111057.3|111032.3|111050.9|111025.9|21
1734007000000|2024-12-12 12:36:40|111052.1|111027.1|111045|111020|111052.2|111027.2|111042.6|111017.6|17
1734007010000|2024-12-12 12:36:50|111047.2|111022.2|111050.1|111025.1|111050.1|111025.1|111045|111020|12
1734007020000|2024-12-12 12:37:00|111049|111024|111039.2|111014.2|111050.1|111025.1|111036.8|111011.8|17
1734007030000|2024-12-12 12:37:10|111039.1|111014.1|111040.2|111015.2|111040.2|111015.2|111035.5|111010.5|11
1734007040000|2024-12-12 12:37:20|111040.6|111015.6|111043.9|111018.9|111047.6|111022.6|111039.6|111014.6|12
1734007050000|2024-12-12 12:37:30|111046.1|111021.1|111048.3|111023.3|111048.3|111023.3|111044.1|111019.1|9
1734007060000|2024-12-12 12:37:40|111044.3|111019.3|111045.9|111020.9|111046.2|111021.2|111038.8|111013.8|15
1734007070000|2024-12-12 12:37:50|111043.9|111018.9|111046.4|111021.4|111046.4|111021.4|111043.9|111018.9|6
1734007080000|2024-12-12 12:38:00|111046.7|111021.7|111039.6|111014.6|111047.5|111022.5|111039.6|111014.6|11
1734007090000|2024-12-12 12:38:10|111035.7|111010.7|111026.7|111001.7|111035.7|111010.7|111026.7|111001.7|15
1734007100000|2024-12-12 12:38:20|111025.6|111000.6|111027.7|111002.7|111035|111010|111021.3|110996.3|38
1734007110000|2024-12-12 12:38:30|111027.4|111002.4|111013|110988|111027.6|111002.6|111009.8|110984.8|21
1734007120000|2024-12-12 12:38:40|111011.4|110986.4|111017.5|110992.5|111017.5|110992.5|111011.4|110986.4|17
1734007130000|2024-12-12 12:38:50|111013.6|110988.6|111029.5|111004.5|111031.7|111006.7|111013.6|110988.6|19
1734007140000|2024-12-12 12:39:00|111028.5|111003.5|111043.5|111018.5|111043.5|111018.5|111026.1|111001.1|28
1734007150000|2024-12-12 12:39:10|111044.1|111019.1|111042.6|111017.6|111046.9|111021.9|111040.6|111015.6|23
1734007160000|2024-12-12 12:39:20|111043.6|111018.6|111045.1|111020.1|111048.8|111023.8|111043.6|111018.6|18
1734007170000|2024-12-12 12:39:30|111043.7|111018.7|111040|111015|111043.7|111018.7|111040|111015|7
1734007180000|2024-12-12 12:39:40|111040.2|111015.2|111040.8|111015.8|111040.8|111015.8|111039.8|111014.8|7
1734007190000|2024-12-12 12:39:50|111040.9|111015.9|111040.8|111015.8|111040.9|111015.9|111039.7|111014.7|10
1734007200000|2024-12-12 12:40:00|111040.9|111015.9|111041.8|111016.8|111043.8|111018.8|111040.4|111015.4|14
1734007210000|2024-12-12 12:40:10|111041.9|111016.9|111041.9|111016.9|111043|111018|111041.9|111016.9|5
1734007220000|2024-12-12 12:40:20|111040.9|111015.9|111040.9|111015.9|111042.5|111017.5|111040.4|111015.4|13
1734007230000|2024-12-12 12:40:30|111042|111017|111043|111018|111043.5|111018.5|111041.1|111016.1|13
1734007240000|2024-12-12 12:40:40|111048.4|111023.4|111050.2|111025.2|111051.5|111026.5|111047.5|111022.5|16
1734007250000|2024-12-12 12:40:50|111051.5|111026.5|111065.5|111040.5|111068.1|111043.1|111051.5|111026.5|24
1734007260000|2024-12-12 12:41:00|111065.7|111040.7|111079.3|111054.3|111079.5|111054.5|111065.5|111040.5|19
1734007270000|2024-12-12 12:41:10|111079.6|111054.6|111079.3|111054.3|111079.6|111054.6|111075.9|111050.9|14
1734007280000|2024-12-12 12:41:20|111078.8|111053.8|111061.3|111036.3|111078.8|111053.8|111060.5|111035.5|23
1734007290000|2024-12-12 12:41:30|111062.6|111037.6|111072.8|111047.8|111074.3|111049.3|111062.6|111037.6|26
1734007300000|2024-12-12 12:41:40|111073.8|111048.8|111074.3|111049.3|111074.6|111049.6|111073.8|111048.8|6
1734007310000|2024-12-12 12:41:50|111074.4|111049.4|111073.8|111048.8|111082.4|111057.4|111073.8|111048.8|21
1734007320000|2024-12-12 12:42:00|111071.6|111046.6|111073.7|111048.7|111073.7|111048.7|111069.7|111044.7|16
1734007330000|2024-12-12 12:42:10|111075.1|111050.1|111074.7|111049.7|111078|111053|111074.7|111049.7|14
1734007340000|2024-12-12 12:42:20|111072.6|111047.6|111074.9|111049.9|111074.9|111049.9|111072.6|111047.6|4
1734007350000|2024-12-12 12:42:30|111075.9|111050.9|111069.9|111044.9|111075.9|111050.9|111069.9|111044.9|12
1734007360000|2024-12-12 12:42:40|111069.7|111044.7|111060|111035|111071|111046|111059|111034|21
1734007370000|2024-12-12 12:42:50|111060.6|111035.6|111049.3|111024.3|111061.3|111036.3|111048.7|111023.7|17
1734007380000|2024-12-12 12:43:00|111051.8|111026.8|111051.3|111026.3|111053.1|111028.1|111049.1|111024.1|17
1734007390000|2024-12-12 12:43:10|111052.4|111027.4|111053.4|111028.4|111060.7|111035.7|111050.5|111025.5|29
1734007400000|2024-12-12 12:43:20|111053.8|111028.8|111051.2|111026.2|111054.8|111029.8|111048.5|111023.5|18
1734007410000|2024-12-12 12:43:30|111050.7|111025.7|111051.5|111026.5|111054.4|111029.4|111050|111025|13
1734007420000|2024-12-12 12:43:40|111050.5|111025.5|111039.5|111014.5|111053.1|111028.1|111032.2|111007.2|28
1734007430000|2024-12-12 12:43:50|111040.7|111015.7|111042.4|111017.4|111043.8|111018.8|111040.2|111015.2|13
1734007440000|2024-12-12 12:44:00|111040.4|111015.4|111040.2|111015.2|111043.7|111018.7|111037.8|111012.8|17
1734007450000|2024-12-12 12:44:10|111040.3|111015.3|111038|111013|111045.3|111020.3|111038|111013|14
1734007460000|2024-12-12 12:44:20|111039.7|111014.7|111019.1|110994.1|111042.5|111017.5|111017.8|110992.8|36
1734007470000|2024-12-12 12:44:30|111019.2|110994.2|111012.7|110987.7|111019.2|110994.2|111010.5|110985.5|18
1734007480000|2024-12-12 12:44:40|111011.6|110986.6|111009.4|110984.4|111016|110991|111009.4|110984.4|21
1734007490000|2024-12-12 12:44:50|111010.5|110985.5|111010.5|110985.5|111013.5|110988.5|111008.1|110983.1|16
1734007500000|2024-12-12 12:45:00|111011.6|110986.6|111008.8|110983.8|111011.6|110986.6|111008.8|110983.8|13
1734007510000|2024-12-12 12:45:10|111008.7|110983.7|110995.5|110970.5|111009.1|110984.1|110995.5|110970.5|31
1734007520000|2024-12-12 12:45:20|110990.4|110965.4|110984.9|110959.9|110991.5|110966.5|110984.9|110959.9|19
1734007530000|2024-12-12 12:45:30|110985.5|110960.5|110987.2|110962.2|110988.1|110963.1|110985.1|110960.1|18
1734007540000|2024-12-12 12:45:40|110986.7|110961.7|110974.2|110949.2|110987.2|110962.2|110974.2|110949.2|21
1734007550000|2024-12-12 12:45:50|110973.5|110948.5|110971.4|110946.4|110977.3|110952.3|110970.6|110945.6|29
1734007560000|2024-12-12 12:46:00|110972.5|110947.5|110977.1|110952.1|110980.1|110955.1|110972.5|110947.5|24
1734007570000|2024-12-12 12:46:10|110977.6|110952.6|110978.2|110953.2|110978.6|110953.6|110976.1|110951.1|18
1734007580000|2024-12-12 12:46:20|110977.3|110952.3|110973.1|110948.1|110977.3|110952.3|110972.2|110947.2|16
1734007590000|2024-12-12 12:46:30|110973.2|110948.2|110964.6|110939.6|110973.2|110948.2|110964.6|110939.6|10
1734007600000|2024-12-12 12:46:40|110963.7|110938.7|110968.4|110943.4|110968.4|110943.4|110963.7|110938.7|18
1734007610000|2024-12-12 12:46:50|110967.9|110942.9|110968.5|110943.5|110968.5|110943.5|110965.5|110940.5|11
1734007620000|2024-12-12 12:47:00|110968.4|110943.4|110968.2|110943.2|110968.4|110943.4|110968.2|110943.2|3
1734007630000|2024-12-12 12:47:10|110967.4|110942.4|110956.5|110931.5|110968.3|110943.3|110955.7|110930.7|18
1734007640000|2024-12-12 12:47:20|110958.4|110933.4|110974.7|110949.7|110977.6|110952.6|110958.4|110933.4|45
1734007650000|2024-12-12 12:47:30|110973.4|110948.4|110978.1|110953.1|110980.6|110955.6|110971.9|110946.9|18
1734007660000|2024-12-12 12:47:40|110977.6|110952.6|110982.3|110957.3|110983.4|110958.4|110977.6|110952.6|26
1734007670000|2024-12-12 12:47:50|110980.8|110955.8|110981.1|110956.1|110983.4|110958.4|110978.7|110953.7|23
1734007680000|2024-12-12 12:48:00|110980.4|110955.4|110993.5|110968.5|111001.8|110976.8|110980.4|110955.4|22
1734007690000|2024-12-12 12:48:10|110993.7|110968.7|111005.1|110980.1|111008.9|110983.9|110993.6|110968.6|24
1734007700000|2024-12-12 12:48:20|111004.7|110979.7|111018.1|110993.1|111018.1|110993.1|111000.2|110975.2|10
1734007710000|2024-12-12 12:48:30|111017.4|110992.4|111009.7|110984.7|111017.4|110992.4|111009.1|110984.1|6
1734007720000|2024-12-12 12:48:40|111010.5|110985.5|111015.2|110990.2|111015.2|110990.2|111010.5|110985.5|13
1734007730000|2024-12-12 12:48:50|111014|110989|111011.9|110986.9|111014|110989|111010.7|110985.7|15
1734007740000|2024-12-12 12:49:00|111010.6|110985.6|111003.9|110978.9|111017|110992|111003.9|110978.9|29
1734007750000|2024-12-12 12:49:10|111004.7|110979.7|111005.3|110980.3|111011.1|110986.1|111003|110978|27
1734007760000|2024-12-12 12:49:20|111006.4|110981.4|111009.1|110984.1|111010.8|110985.8|111006.1|110981.1|16
1734007770000|2024-12-12 12:49:30|111008.5|110983.5|111016|110991|111016|110991|111006.8|110981.8|22
1734007780000|2024-12-12 12:49:40|111014.9|110989.9|111018.3|110993.3|111018.3|110993.3|111014.7|110989.7|17
1734007790000|2024-12-12 12:49:50|111016|110991|111011.9|110986.9|111018.9|110993.9|111009|110984|20
1734007800000|2024-12-12 12:50:00|111023.7|110998.7|111020|110995|111027|111002|111019.6|110994.6|23
1734007810000|2024-12-12 12:50:10|111021.8|110996.8|111041.2|111016.2|111044|111019|111012.8|110987.8|38
1734007820000|2024-12-12 12:50:20|111042|111017|111052.2|111027.2|111053.1|111028.1|111040.9|111015.9|44
1734007830000|2024-12-12 12:50:30|111051|111026|111040.2|111015.2|111051.6|111026.6|111036.6|111011.6|31
1734007840000|2024-12-12 12:50:40|111040.8|111015.8|111044|111019|111051.9|111026.9|111040.8|111015.8|30
1734007850000|2024-12-12 12:50:50|111044.5|111019.5|111046.1|111021.1|111046.1|111021.1|111041.4|111016.4|16
1734007860000|2024-12-12 12:51:00|111045.4|111020.4|111042.7|111017.7|111046|111021|111037.1|111012.1|29
1734007870000|2024-12-12 12:51:10|111043.2|111018.2|111041.3|111016.3|111043.2|111018.2|111034|111009|26
1734007880000|2024-12-12 12:51:20|111040|111015|111039.6|111014.6|111040|111015|111033.1|111008.1|15
1734007890000|2024-12-12 12:51:30|111039.8|111014.8|111039.9|111014.9|111039.9|111014.9|111039.3|111014.3|6
1734007900000|2024-12-12 12:51:40|111040.6|111015.6|111042.2|111017.2|111042.8|111017.8|111040.6|111015.6|10
1734007910000|2024-12-12 12:51:50|111041.9|111016.9|111044.2|111019.2|111046.3|111021.3|111040.5|111015.5|16
1734007920000|2024-12-12 12:52:00|111042.9|111017.9|111051.4|111026.4|111055.1|111030.1|111042.9|111017.9|38
1734007930000|2024-12-12 12:52:10|111052.6|111027.6|111064.1|111039.1|111065.6|111040.6|111051.9|111026.9|35
1734007940000|2024-12-12 12:52:20|111065.1|111040.1|111054.6|111029.6|111066.4|111041.4|111052|111027|29
1734007950000|2024-12-12 12:52:30|111054.5|111029.5|111040.1|111015.1|111054.5|111029.5|111038.8|111013.8|22
1734007960000|2024-12-12 12:52:40|111039.6|111014.6|111036.7|111011.7|111040.1|111015.1|111035.6|111010.6|19
1734007970000|2024-12-12 12:52:50|111036.8|111011.8|111042.6|111017.6|111044.1|111019.1|111036.8|111011.8|32
1734007980000|2024-12-12 12:53:00|111043.9|111018.9|111042.6|111017.6|111044.2|111019.2|111039.7|111014.7|18
1734007990000|2024-12-12 12:53:10|111042.1|111017.1|111043.5|111018.5|111044.9|111019.9|111040|111015|28
1734008000000|2024-12-12 12:53:20|111042.5|111017.5|111042.7|111017.7|111045.6|111020.6|111042.1|111017.1|11
1734008010000|2024-12-12 12:53:30|111044.5|111019.5|111043.4|111018.4|111044.8|111019.8|111040.6|111015.6|15
1734008020000|2024-12-12 12:53:40|111044.6|111019.6|111028.9|111003.9|111045.7|111020.7|111028.4|111003.4|27
1734008030000|2024-12-12 12:53:50|111027|111002|111024.2|110999.2|111027|111002|111022.3|110997.3|23
1734008040000|2024-12-12 12:54:00|111024.4|110999.4|111027.9|111002.9|111027.9|111002.9|111021.7|110996.7|14
1734008050000|2024-12-12 12:54:10|111028|111003|111020.3|110995.3|111028.5|111003.5|111016.8|110991.8|17
1734008060000|2024-12-12 12:54:20|111021.3|110996.3|111032.4|111007.4|111036.7|111011.7|111021.3|110996.3|29
1734008070000|2024-12-12 12:54:30|111031.1|111006.1|111032.3|111007.3|111034.9|111009.9|111021.2|110996.2|25
1734008080000|2024-12-12 12:54:40|111033.3|111008.3|111032.8|111007.8|111043.3|111018.3|111029.7|111004.7|30
1734008090000|2024-12-12 12:54:50|111032.9|111007.9|111034.1|111009.1|111034.8|111009.8|111032.2|111007.2|7
1734008100000|2024-12-12 12:55:00|111034.8|111009.8|111036|111011|111037.5|111012.5|111027.4|111002.4|32
1734008110000|2024-12-12 12:55:10|111036.6|111011.6|111028|111003|111037.9|111012.9|111026.7|111001.7|20
1734008120000|2024-12-12 12:55:20|111028.8|111003.8|111031|111006|111033.4|111008.4|111027.5|111002.5|21
1734008130000|2024-12-12 12:55:30|111032.2|111007.2|111012.9|110987.9|111032.2|111007.2|111012.1|110987.1|27
1734008140000|2024-12-12 12:55:40|111013.6|110988.6|111031.9|111006.9|111032.6|111007.6|111010.8|110985.8|27
1734008150000|2024-12-12 12:55:50|111032.4|111007.4|111034.9|111009.9|111039.2|111014.2|111030.8|111005.8|23
1734008160000|2024-12-12 12:56:00|111032.1|111007.1|111027.2|111002.2|111032.1|111007.1|111025.6|111000.6|22
1734008170000|2024-12-12 12:56:10|111027.7|111002.7|111039.9|111014.9|111039.9|111014.9|111027|111002|15
1734008180000|2024-12-12 12:56:20|111041.4|111016.4|111045.1|111020.1|111045.1|111020.1|111036.8|111011.8|27
1734008190000|2024-12-12 12:56:30|111046.4|111021.4|111060.4|111035.4|111060.4|111035.4|111044.1|111019.1|27
1734008200000|2024-12-12 12:56:40|111061.2|111036.2|111065.2|111040.2|111069.2|111044.2|111060.6|111035.6|32
1734008210000|2024-12-12 12:56:50|111066.9|111041.9|111064.7|111039.7|111073.4|111048.4|111064.7|111039.7|22
1734008220000|2024-12-12 12:57:00|111063.6|111038.6|111046.3|111021.3|111063.6|111038.6|111041.7|111016.7|25
1734008230000|2024-12-12 12:57:10|111047|111022|111045.9|111020.9|111047.1|111022.1|111044|111019|16
1734008240000|2024-12-12 12:57:20|111045.7|111020.7|111051.6|111026.6|111051.7|111026.7|111044.2|111019.2|21
1734008250000|2024-12-12 12:57:30|111049|111024|111043.6|111018.6|111051.6|111026.6|111043.6|111018.6|27
1734008260000|2024-12-12 12:57:40|111042.7|111017.7|111035.5|111010.5|111042.7|111017.7|111029.6|111004.6|36
1734008270000|2024-12-12 12:57:50|111033|111008|111025.1|111000.1|111036.1|111011.1|111025.1|111000.1|24
1734008280000|2024-12-12 12:58:00|111024.1|110999.1|111015.3|110990.3|111024.5|110999.5|111011.9|110986.9|16
1734008290000|2024-12-12 12:58:10|111016.3|110991.3|111010.2|110985.2|111019.5|110994.5|111006|110981|32
1734008300000|2024-12-12 12:58:20|111011.1|110986.1|111012.4|110987.4|111017.6|110992.6|111010.8|110985.8|22
1734008310000|2024-12-12 12:58:30|111012|110987|111007.5|110982.5|111012|110987|110999.8|110974.8|35
1734008320000|2024-12-12 12:58:40|111007.1|110982.1|111008.9|110983.9|111009.2|110984.2|111006.1|110981.1|13
1734008330000|2024-12-12 12:58:50|111009.2|110984.2|111026.4|111001.4|111029|111004|111009.2|110984.2|22
1734008340000|2024-12-12 12:59:00|111025.6|111000.6|111025.8|111000.8|111029.8|111004.8|111023.2|110998.2|23
1734008350000|2024-12-12 12:59:10|111026.2|111001.2|111036.3|111011.3|111037.9|111012.9|111026.2|111001.2|18
1734008360000|2024-12-12 12:59:20|111036.2|111011.2|111069.6|111044.6|111075.5|111050.5|111036.2|111011.2|29
1734008370000|2024-12-12 12:59:30|111066.5|111041.5|111074.8|111049.8|111074.8|111049.8|111062.1|111037.1|38
1734008380000|2024-12-12 12:59:40|111075.7|111050.7|111080.7|111055.7|111081.5|111056.5|111074.7|111049.7|22
1734008390000|2024-12-12 12:59:50|111082.8|111057.8|111083.6|111058.6|111085.9|111060.9|111079|111054|27
1734008400000|2024-12-12 13:00:00|111084|111059|111046.6|111021.6|111084|111059|111046.6|111021.6|47
1734008410000|2024-12-12 13:00:10|111046|111021|111052.7|111027.7|111053.6|111028.6|111041.4|111016.4|30
1734008420000|2024-12-12 13:00:20|111051.2|111026.2|111050|111025|111057|111032|111044.2|111019.2|32
1734008430000|2024-12-12 13:00:30|111049.7|111024.7|111059.8|111034.8|111059.8|111034.8|111047.5|111022.5|21
1734008440000|2024-12-12 13:00:40|111059.3|111034.3|111058.7|111033.7|111074.5|111049.5|111058.4|111033.4|27
1734008450000|2024-12-12 13:00:50|111060.9|111035.9|111077.8|111052.8|111077.8|111052.8|111060.9|111035.9|33
1734008460000|2024-12-12 13:01:00|111078|111053|111080.8|111055.8|111088.3|111063.3|111076.8|111051.8|31
1734008470000|2024-12-12 13:01:10|111081.5|111056.5|111086.5|111061.5|111090.7|111065.7|111081.5|111056.5|34
1734008480000|2024-12-12 13:01:20|111087.5|111062.5|111091.6|111066.6|111092.2|111067.2|111082.9|111057.9|25
1734008490000|2024-12-12 13:01:30|111090.7|111065.7|111077.1|111052.1|111092|111067|111076.1|111051.1|28
1734008500000|2024-12-12 13:01:40|111076.7|111051.7|111072|111047|111076.7|111051.7|111070.9|111045.9|21
1734008510000|2024-12-12 13:01:50|111071.5|111046.5|111078.2|111053.2|111078.7|111053.7|111071.5|111046.5|16
1734008520000|2024-12-12 13:02:00|111078.3|111053.3|111074|111049|111078.5|111053.5|111071.9|111046.9|13
1734008530000|2024-12-12 13:02:10|111075.2|111050.2|111076.7|111051.7|111079.1|111054.1|111075.2|111050.2|16
1734008540000|2024-12-12 13:02:20|111076.6|111051.6|111069.3|111044.3|111076.9|111051.9|111068.8|111043.8|21
1734008550000|2024-12-12 13:02:30|111069.8|111044.8|111090.3|111065.3|111092|111067|111069.8|111044.8|51
1734008560000|2024-12-12 13:02:40|111089.7|111064.7|111091|111066|111091.1|111066.1|111085.6|111060.6|30
1734008570000|2024-12-12 13:02:50|111090.9|111065.9|111102.6|111077.6|111102.9|111077.9|111090.3|111065.3|20
1734008580000|2024-12-12 13:03:00|111102.4|111077.4|111139.2|111114.2|111139.8|111114.8|111102.4|111077.4|41
1734008590000|2024-12-12 13:03:10|111139.8|111114.8|111143.3|111118.3|111144.2|111119.2|111139.4|111114.4|19
1734008600000|2024-12-12 13:03:20|111142.3|111117.3|111148.2|111123.2|111156.2|111131.2|111136.5|111111.5|35
1734008610000|2024-12-12 13:03:30|111147.7|111122.7|111147.2|111122.2|111150|111125|111140.7|111115.7|30
1734008620000|2024-12-12 13:03:40|111147.4|111122.4|111139.6|111114.6|111147.4|111122.4|111137.7|111112.7|21
1734008630000|2024-12-12 13:03:50|111140.6|111115.6|111137|111112|111146.4|111121.4|111130.8|111105.8|29
1734008640000|2024-12-12 13:04:00|111140.8|111115.8|111145.8|111120.8|111147.5|111122.5|111138|111113|31
1734008650000|2024-12-12 13:04:10|111146.1|111121.1|111137|111112|111146.5|111121.5|111137|111112|31
1734008660000|2024-12-12 13:04:20|111134.6|111109.6|111138.8|111113.8|111140.7|111115.7|111134.6|111109.6|17
1734008670000|2024-12-12 13:04:30|111138.5|111113.5|111120.7|111095.7|111139|111114|111118.9|111093.9|19
1734008680000|2024-12-12 13:04:40|111119.6|111094.6|111106.9|111081.9|111119.6|111094.6|111106.9|111081.9|29
1734008690000|2024-12-12 13:04:50|111106.7|111081.7|111123.8|111098.8|111123.8|111098.8|111106.7|111081.7|24
1734008700000|2024-12-12 13:05:00|111124.7|111099.7|111142|111117|111142.4|111117.4|111121.8|111096.8|31
1734008710000|2024-12-12 13:05:10|111142.2|111117.2|111147|111122|111155.9|111130.9|111142.2|111117.2|15
1734008720000|2024-12-12 13:05:20|111146.1|111121.1|111151.4|111126.4|111151.7|111126.7|111136.6|111111.6|29
1734008730000|2024-12-12 13:05:30|111151.7|111126.7|111146|111121|111151.7|111126.7|111146|111121|22
1734008740000|2024-12-12 13:05:40|111146.1|111121.1|111122.5|111097.5|111146.1|111121.1|111117.1|111092.1|28
1734008750000|2024-12-12 13:05:50|111122.8|111097.8|111128.9|111103.9|111128.9|111103.9|111120.5|111095.5|16
1734008760000|2024-12-12 13:06:00|111129.3|111104.3|111141.7|111116.7|111142.9|111117.9|111122.8|111097.8|30
1734008770000|2024-12-12 13:06:10|111142.8|111117.8|111143.8|111118.8|111148.5|111123.5|111137.7|111112.7|30
1734008780000|2024-12-12 13:06:20|111144|111119|111138.5|111113.5|111144.5|111119.5|111138.5|111113.5|12
1734008790000|2024-12-12 13:06:30|111138.6|111113.6|111134.6|111109.6|111141.9|111116.9|111134.6|111109.6|11
1734008800000|2024-12-12 13:06:40|111135.8|111110.8|111120.1|111095.1|111145.4|111120.4|111119|111094|26
1734008810000|2024-12-12 13:06:50|111119.6|111094.6|111106.7|111081.7|111119.6|111094.6|111106.7|111081.7|21
1734008820000|2024-12-12 13:07:00|111105.8|111080.8|111127.3|111102.3|111135.3|111110.3|111101.5|111076.5|33
1734008830000|2024-12-12 13:07:10|111126.2|111101.2|111123.3|111098.3|111130.3|111105.3|111116.2|111091.2|22
1734008840000|2024-12-12 13:07:20|111123.4|111098.4|111127.5|111102.5|111132.3|111107.3|111118.3|111093.3|27
1734008850000|2024-12-12 13:07:30|111127.2|111102.2|111133|111108|111133.2|111108.2|111127.2|111102.2|23
1734008860000|2024-12-12 13:07:40|111132.8|111107.8|111134|111109|111135|111110|111132.8|111107.8|8
1734008870000|2024-12-12 13:07:50|111134.1|111109.1|111135.6|111110.6|111135.7|111110.7|111133.8|111108.8|12
1734008880000|2024-12-12 13:08:00|111135.9|111110.9|111133.6|111108.6|111140|111115|111132.3|111107.3|22
1734008890000|2024-12-12 13:08:10|111133.5|111108.5|111129.7|111104.7|111135.3|111110.3|111129.7|111104.7|25
1734008900000|2024-12-12 13:08:20|111129.9|111104.9|111111.4|111086.4|111132.4|111107.4|111106.4|111081.4|24
1734008910000|2024-12-12 13:08:30|111111.2|111086.2|111108.1|111083.1|111111.2|111086.2|111106.7|111081.7|15
1734008920000|2024-12-12 13:08:40|111108.2|111083.2|111106.7|111081.7|111109.5|111084.5|111103.9|111078.9|20
1734008930000|2024-12-12 13:08:50|111104.6|111079.6|111103.5|111078.5|111106.2|111081.2|111098.8|111073.8|16
1734008940000|2024-12-12 13:09:00|111103.3|111078.3|111098.7|111073.7|111103.6|111078.6|111092|111067|19
1734008950000|2024-12-12 13:09:10|111102.2|111077.2|111106.5|111081.5|111109.3|111084.3|111102.2|111077.2|21
1734008960000|2024-12-12 13:09:20|111104.9|111079.9|111105.5|111080.5|111106.7|111081.7|111102.8|111077.8|16
1734008970000|2024-12-12 13:09:30|111106.1|111081.1|111095.3|111070.3|111106.1|111081.1|111094.8|111069.8|17
1734008980000|2024-12-12 13:09:40|111095.6|111070.6|111091.5|111066.5|111097.2|111072.2|111089|111064|27
1734008990000|2024-12-12 13:09:50|111092.8|111067.8|111108.4|111083.4|111108.4|111083.4|111087.4|111062.4|26
1734009000000|2024-12-12 13:10:00|111105.2|111080.2|111105.1|111080.1|111113.5|111088.5|111104.1|111079.1|21
1734009010000|2024-12-12 13:10:10|111103.4|111078.4|111109|111084|111109|111084|111101.4|111076.4|17
1734009020000|2024-12-12 13:10:20|111108.8|111083.8|111106.9|111081.9|111112.1|111087.1|111105.9|111080.9|20
1734009030000|2024-12-12 13:10:30|111108.3|111083.3|111111.2|111086.2|111112.7|111087.7|111108.3|111083.3|20
1734009040000|2024-12-12 13:10:40|111111.7|111086.7|111112.8|111087.8|111114.7|111089.7|111110.7|111085.7|22
1734009050000|2024-12-12 13:10:50|111112.9|111087.9|111108.2|111083.2|111112.9|111087.9|111107.9|111082.9|18
1734009060000|2024-12-12 13:11:00|111108.3|111083.3|111105.9|111080.9|111109.8|111084.8|111105.9|111080.9|10
1734009070000|2024-12-12 13:11:10|111106.6|111081.6|111102.1|111077.1|111107|111082|111101.4|111076.4|12
1734009080000|2024-12-12 13:11:20|111101.8|111076.8|111103.5|111078.5|111106.7|111081.7|111101.8|111076.8|9
1734009090000|2024-12-12 13:11:30|111103.4|111078.4|111101.1|111076.1|111106.2|111081.2|111100.8|111075.8|17
1734009100000|2024-12-12 13:11:40|111101|111076|111101.4|111076.4|111102.2|111077.2|111099.9|111074.9|9
1734009110000|2024-12-12 13:11:50|111100.3|111075.3|111088.4|111038.4|111101.7|111075.3|111085.9|111038.4|23
1734009120000|2024-12-12 13:12:00|111087.7|111037.7|111086.3|111036.3|111095.7|111045.7|111086.2|111036.2|28
1734009130000|2024-12-12 13:12:10|111086.7|111036.7|111087.2|111037.2|111087.9|111037.9|111086.4|111036.4|10
1734009140000|2024-12-12 13:12:20|111087.3|111037.3|111091.4|111041.4|111092.4|111042.4|111086.5|111036.5|17
1734009150000|2024-12-12 13:12:30|111095.3|111045.3|111085.5|111035.5|111096|111046|111085.5|111035.5|21
1734009160000|2024-12-12 13:12:40|111085.6|111035.6|111085.6|111035.6|111086.2|111036.2|111084.2|111034.2|9
1734009170000|2024-12-12 13:12:50|111085.7|111035.7|111084.5|111034.5|111089.9|111039.9|111083.3|111033.3|25
1734009180000|2024-12-12 13:13:00|111085.8|111035.8|111097.1|111047.1|111098.7|111048.7|111082|111032|35
1734009190000|2024-12-12 13:13:10|111096.7|111046.7|111098.4|111048.4|111100.5|111050.5|111096.7|111046.7|22
1734009200000|2024-12-12 13:13:20|111098.9|111048.9|111100|111050|111100.3|111050.3|111095.3|111045.3|25
1734009210000|2024-12-12 13:13:30|111100.5|111050.5|111101.5|111051.5|111101.5|111051.5|111100.3|111050.3|12
1734009220000|2024-12-12 13:13:40|111101|111051|111127|111077|111128.2|111078.2|111100.7|111050.7|28
1734009230000|2024-12-12 13:13:50|111128.5|111078.5|111125.4|111075.4|111128.5|111078.5|111122.6|111072.6|13
1734009240000|2024-12-12 13:14:00|111123.6|111073.6|111106.1|111056.1|111123.6|111073.6|111106.1|111056.1|27
1734009250000|2024-12-12 13:14:10|111103.9|111053.9|111101.3|111051.3|111106.8|111056.8|111097.6|111047.6|20
1734009260000|2024-12-12 13:14:20|111104.1|111054.1|111137.9|111087.9|111140|111090|111099.3|111049.3|41
1734009270000|2024-12-12 13:14:30|111135.7|111085.7|111142.4|111092.4|111148.5|111098.5|111131.4|111081.4|52
1734009280000|2024-12-12 13:14:40|111137.6|111087.6|111116.3|111066.3|111157.8|111096.5|111116.3|111028.2|37
1734009290000|2024-12-12 13:14:50|111172.5|110995.4|111185.1|110985.1|111211.6|111011.6|111167|110976.9|15
1734009300000|2024-12-12 13:15:00|111183.9|110990.2|111173.5|110973.5|111194.6|111020.9|111155.3|110955.3|47
1734009310000|2024-12-12 13:15:10|111169|110969|111134.8|110934.8|111184.8|110984.8|111126.3|110926.3|61
1734009320000|2024-12-12 13:15:20|111128.8|110940.8|111062.2|110882.7|111135.2|110979.9|111046.6|110875.6|69
1734009330000|2024-12-12 13:15:30|111060.1|110894.2|111051.2|110944|111060.1|110944|110994.9|110857.6|55
1734009340000|2024-12-12 13:15:40|111049.3|110944.4|111053.4|110952.7|111071.4|110967.4|111049.3|110940.9|34
1734009350000|2024-12-12 13:15:50|111057.1|110954.2|111077.3|111027.3|111077.3|111027.3|111038.8|110947.8|43
1734009360000|2024-12-12 13:16:00|111074.1|111024.1|111140.3|111090.3|111142.2|111092.2|111074.1|111024.1|43
1734009370000|2024-12-12 13:16:10|111146.3|111096.3|111129.5|111079.5|111162.8|111112.8|111124.9|111074.9|41
1734009380000|2024-12-12 13:16:20|111127.2|111077.2|111165.3|111115.3|111171.9|111121.9|111127.2|111077.2|43
1734009390000|2024-12-12 13:16:30|111175|111125|111177.4|111127.4|111178.8|111128.8|111162.5|111112.5|48
1734009400000|2024-12-12 13:16:40|111174.7|111124.7|111167|111117|111181.3|111131.3|111165.2|111115.2|45
1734009410000|2024-12-12 13:16:50|111159.1|111109.1|111151|111101|111160.9|111110.9|111134.9|111084.9|40
1734009420000|2024-12-12 13:17:00|111146.6|111096.6|111176.4|111126.4|111176.4|111126.4|111142.9|111092.9|43
1734009430000|2024-12-12 13:17:10|111177.6|111127.6|111170.2|111120.2|111210|111160|111170.2|111120.2|45
1734009440000|2024-12-12 13:17:20|111166.9|111116.9|111228.9|111178.9|111233.1|111183.1|111165.8|111115.8|58
1734009450000|2024-12-12 13:17:30|111231.7|111181.7|111182.9|111132.9|111231.7|111181.7|111180.7|111130.7|65
1734009460000|2024-12-12 13:17:40|111184|111134|111150.9|111100.9|111186.8|111136.8|111144.2|111094.2|47
1734009470000|2024-12-12 13:17:50|111153.7|111103.7|111174.6|111124.6|111186.3|111136.3|111151.7|111101.7|43
1734009480000|2024-12-12 13:18:00|111176.7|111126.7|111172.1|111122.1|111177.4|111127.4|111154|111104|41
1734009490000|2024-12-12 13:18:10|111167.3|111117.3|111161.1|111111.1|111173.1|111123.1|111160.1|111110.1|34
1734009500000|2024-12-12 13:18:20|111161.2|111111.2|111123.7|111073.7|111161.2|111111.2|111094.6|111044.6|56
1734009510000|2024-12-12 13:18:30|111125|111075|111115.7|111065.7|111129.5|111079.5|111107.4|111057.4|54
1734009520000|2024-12-12 13:18:40|111114.2|111064.2|111098.4|111048.4|111121.2|111071.2|111098.4|111048.4|35
1734009530000|2024-12-12 13:18:50|111099.6|111049.6|111100.8|111050.8|111105.7|111055.7|111097.1|111047.1|26
1734009540000|2024-12-12 13:19:00|111102.5|111052.5|111102.2|111052.2|111107|111057|111102.2|111052.2|26
1734009550000|2024-12-12 13:19:10|111100.6|111050.6|111136.1|111086.1|111142.8|111092.8|111100.6|111050.6|34
1734009560000|2024-12-12 13:19:20|111133.6|111083.6|111100.8|111050.8|111136.9|111086.9|111100.8|111050.8|36
1734009570000|2024-12-12 13:19:30|111103.4|111053.4|111100.4|111050.4|111111|111061|111091.2|111041.2|44
1734009580000|2024-12-12 13:19:40|111103.3|111053.3|111123.3|111073.3|111129.1|111079.1|111103.3|111053.3|33
1734009590000|2024-12-12 13:19:50|111122.3|111072.3|111108|111058|111122.3|111072.3|111100.7|111050.7|49
1734009600000|2024-12-12 13:20:00|111109.4|111059.4|111101.3|111051.3|111112.7|111062.7|111101.3|111051.3|44
1734009610000|2024-12-12 13:20:10|111103.3|111053.3|111132.1|111082.1|111137.6|111087.6|111102.3|111052.3|49
1734009620000|2024-12-12 13:20:20|111131.2|111081.2|111207.7|111157.7|111207.7|111157.7|111127|111077|45
1734009630000|2024-12-12 13:20:30|111206.5|111156.5|111219.4|111169.4|111220.9|111170.9|111200.5|111150.5|56
1734009640000|2024-12-12 13:20:40|111217.3|111167.3|111194.1|111144.1|111219|111169|111185.5|111135.5|61
1734009650000|2024-12-12 13:20:50|111195.7|111145.7|111189.2|111139.2|111205.6|111155.6|111182.6|111132.6|51
1734009660000|2024-12-12 13:21:00|111186.9|111136.9|111186.3|111136.3|111189.9|111139.9|111182.6|111132.6|32
1734009670000|2024-12-12 13:21:10|111187.8|111137.8|111172.7|111122.7|111200.4|111150.4|111172.7|111122.7|42
1734009680000|2024-12-12 13:21:20|111171.9|111121.9|111137.1|111087.1|111171.9|111121.9|111137.1|111087.1|33
1734009690000|2024-12-12 13:21:30|111138.4|111088.4|111119.9|111069.9|111139.5|111089.5|111117.7|111067.7|47
1734009700000|2024-12-12 13:21:40|111120.6|111070.6|111111|111061|111122.1|111072.1|111111|111061|31
1734009710000|2024-12-12 13:21:50|111111.6|111061.6|111102.8|111052.8|111111.6|111061.6|111102.1|111052.1|32
1734009720000|2024-12-12 13:22:00|111103|111053|111080.5|111030.5|111106|111056|111078.4|111028.4|53
1734009730000|2024-12-12 13:22:10|111079.3|111029.3|111062.2|111012.2|111079.3|111029.3|111061.2|111011.2|46
1734009740000|2024-12-12 13:22:20|111061.9|111011.9|111043.9|110993.9|111064.3|111014.3|111043.9|110993.9|40
1734009750000|2024-12-12 13:22:30|111041.1|110991.1|111045.1|110995.1|111053.9|111003.9|111035.4|110985.4|51
1734009760000|2024-12-12 13:22:40|111039.9|110989.9|111042.2|111017.2|111046|111020|111034.2|110989.9|32
1734009770000|2024-12-12 13:22:50|111041.6|111016.6|111040.1|111015.1|111045.2|111020.2|111038.5|111013.5|35
1734009780000|2024-12-12 13:23:00|111041.4|111016.4|111069.8|111019.8|111076.8|111043.7|111041.4|111016.4|31
1734009790000|2024-12-12 13:23:10|111071.4|111021.4|111073|111048|111097.2|111051.4|111070.1|111021.4|45
1734009800000|2024-12-12 13:23:20|111074.7|111049.7|111071.6|111046.6|111088.2|111063.2|111065.7|111040.7|38
1734009810000|2024-12-12 13:23:30|111070.5|111045.5|111095.9|111045.9|111101.8|111054.7|111070.5|111043.5|34
1734009820000|2024-12-12 13:23:40|111097.2|111047.2|111081.8|111056.8|111098.1|111062.5|111080.2|111045.4|36
1734009830000|2024-12-12 13:23:50|111081.9|111056.9|111087.8|111062.8|111090.9|111065.9|111081.9|111056.9|26
1734009840000|2024-12-12 13:24:00|111088.9|111063.9|111099.9|111049.9|111100|111071.2|111084.9|111043.2|49
1734009850000|2024-12-12 13:24:10|111100|111050|111126.4|111076.4|111127.7|111077.7|111100|111050|43
1734009860000|2024-12-12 13:24:20|111123.8|111073.8|111148.2|111123.2|111148.8|111123.8|111121.7|111071.7|56
1734009870000|2024-12-12 13:24:30|111148.9|111123.9|111191.5|111141.5|111194.5|111144.5|111148.1|111123.1|40
1734009880000|2024-12-12 13:24:40|111192.8|111142.8|111179.9|111154.9|111199.8|111159.3|111179.9|111140.9|29
1734009890000|2024-12-12 13:24:50|111183.4|111158.4|111201.3|111176.3|111201.7|111176.7|111183.4|111158.4|41
1734009900000|2024-12-12 13:25:00|111199.9|111174.9|111199.4|111174.4|111204.3|111179.3|111198.9|111173.9|26
1734009910000|2024-12-12 13:25:10|111199.6|111174.6|111210.2|111185.2|111210.2|111185.2|111186.2|111161.2|31
1734009920000|2024-12-12 13:25:20|111209.1|111184.1|111208.8|111183.8|111214|111189|111208.8|111183.8|40
1734009930000|2024-12-12 13:25:30|111209.6|111184.6|111196.7|111171.7|111209.6|111184.6|111191.8|111166.8|31
1734009940000|2024-12-12 13:25:40|111196.6|111171.6|111197.4|111172.4|111200.4|111175.4|111196.6|111171.6|12
1734009950000|2024-12-12 13:25:50|111194.6|111169.6|111211|111186|111215.2|111190.2|111188.2|111163.2|36
1734009960000|2024-12-12 13:26:00|111211.1|111186.1|111214.6|111189.6|111220.5|111195.5|111208.3|111183.3|38
1734009970000|2024-12-12 13:26:10|111212.6|111187.6|111213.3|111188.3|111222.5|111197.5|111211.4|111186.4|24
1734009980000|2024-12-12 13:26:20|111213.4|111188.4|111209.2|111159.2|111215|111188.6|111190.7|111159.2|36
1734009990000|2024-12-12 13:26:30|111210.9|111160.9|111218.4|111168.4|111227.2|111177.2|111210.9|111160.9|26
1734010000000|2024-12-12 13:26:40|111216.3|111166.3|111214|111164|111226.5|111176.5|111213.8|111163.8|19
1734010010000|2024-12-12 13:26:50|111215.1|111165.1|111188.3|111138.3|111215.1|111165.1|111187.9|111137.9|40
1734010020000|2024-12-12 13:27:00|111189.6|111139.6|111194.5|111144.5|111198|111148|111189.3|111139.3|15
1734010030000|2024-12-12 13:27:10|111193.6|111143.6|111192.1|111142.1|111196.9|111146.9|111192.1|111142.1|21
1734010040000|2024-12-12 13:27:20|111194.3|111144.3|111195.7|111145.7|111201.9|111151.9|111192.1|111142.1|32
1734010050000|2024-12-12 13:27:30|111195.6|111145.6|111183.2|111133.2|111195.6|111145.6|111176.3|111126.3|20
1734010060000|2024-12-12 13:27:40|111181.8|111131.8|111180.8|111130.8|111181.8|111131.8|111170|111120|24
1734010070000|2024-12-12 13:27:50|111181.3|111131.3|111183.8|111133.8|111185.1|111135.1|111181.3|111131.3|19
1734010080000|2024-12-12 13:28:00|111183.2|111133.2|111198.2|111148.2|111199.8|111149.8|111182.9|111132.9|40
1734010090000|2024-12-12 13:28:10|111198.3|111148.3|111220.1|111170.1|111225.8|111182.8|111198.3|111148.3|36
1734010100000|2024-12-12 13:28:20|111220.3|111170.3|111214.5|111164.5|111233.5|111190.4|111204|111163|32
1734010110000|2024-12-12 13:28:30|111215.6|111165.6|111229|111204|111255.2|111214.9|111213.1|111163.5|52
1734010120000|2024-12-12 13:28:40|111233.3|111208.3|111232.9|111207.9|111237.1|111212.1|111230|111205|29
1734010130000|2024-12-12 13:28:50|111230.8|111205.8|111227.3|111202.3|111241.1|111205.8|111214.3|111187|35
1734010140000|2024-12-12 13:29:00|111227.4|111202.4|111198.7|111148.7|111228.9|111203.9|111186.2|111148.7|48
1734010150000|2024-12-12 13:29:10|111190.5|111165.5|111192.7|111167.7|111203.3|111168.3|111187.3|111146.7|26
1734010160000|2024-12-12 13:29:20|111188.7|111163.7|111192.2|111167.2|111204.2|111175.9|111184|111144.9|51
1734010170000|2024-12-12 13:29:30|111198.7|111148.7|111202.9|111152.9|111207.8|111173.5|111187|111148.7|56
1734010180000|2024-12-12 13:29:40|111202.5|111152.5|111255.2|111091.9|111255.2|111156.8|111184.9|111082.6|25
1734010190000|2024-12-12 13:29:50|111277.5|111119.8|111364.1|111164.1|111364.1|111164.1|111260.6|111060.6|17
1734010200000|2024-12-12 13:30:00|111348|111148|111241.2|111041.2|111350.6|111150.6|111237.6|111037.6|49
1734010210000|2024-12-12 13:30:10|111244.7|111044.7|111157.1|110969.8|111265.3|111065.3|111133.8|110939.3|72
1734010220000|2024-12-12 13:30:20|111153.1|110965.5|111140.5|111000.1|111153.1|111000.2|111107.4|110922.5|59
1734010230000|2024-12-12 13:30:30|111144.8|110999|111173.5|111025.4|111184|111054.9|111142.9|110999|53
1734010240000|2024-12-12 13:30:40|111172.8|111018.6|111164.7|111049.4|111174.7|111049.6|111151.9|111006.7|39
1734010250000|2024-12-12 13:30:50|111166.4|111051.6|111153.5|111103.5|111183.1|111108.5|111142|111049|31
1734010260000|2024-12-12 13:31:00|111151.1|111101.1|111159|111109|111162|111112|111137.4|111087.4|34
1734010270000|2024-12-12 13:31:10|111158.2|111108.2|111160.5|111110.5|111166.9|111116.9|111156.2|111106.2|32
1734010280000|2024-12-12 13:31:20|111160.7|111110.7|111164.8|111114.8|111167.5|111117.5|111156.8|111106.8|24
1734010290000|2024-12-12 13:31:30|111167.4|111117.4|111190.4|111140.4|111190.9|111140.9|111158.2|111108.2|46
1734010300000|2024-12-12 13:31:40|111192.9|111142.9|111174.6|111124.6|111198.2|111148.2|111174.6|111124.6|38
1734010310000|2024-12-12 13:31:50|111174.1|111124.1|111150.9|111100.9|111178|111128|111148.7|111098.7|39
1734010320000|2024-12-12 13:32:00|111151.3|111101.3|111124.3|111074.3|111159.1|111109.1|111112.7|111062.7|64
1734010330000|2024-12-12 13:32:10|111119.1|111069.1|111071.5|111021.5|111135.8|111085.8|111068|111018|64
1734010340000|2024-12-12 13:32:20|111075.6|111025.6|111052.9|111002.9|111090|111040|111050.4|111000.4|48
1734010350000|2024-12-12 13:32:30|111050.2|111000.2|111049.5|110999.5|111061.8|111011.8|111043.1|110993.1|26
1734010360000|2024-12-12 13:32:40|111048.8|110998.8|111046.1|110996.1|111055|111005|111046.1|110996.1|20
1734010370000|2024-12-12 13:32:50|111045.5|110995.5|111049.7|110999.7|111055.8|111005.8|111045.5|110995.5|24
1734010380000|2024-12-12 13:33:00|111054.9|111004.9|111053.6|111003.6|111054.9|111004.9|111047.4|110997.4|28
1734010390000|2024-12-12 13:33:10|111053|111003|111059.6|111009.6|111064.5|111014.5|111053|111003|25
1734010400000|2024-12-12 13:33:20|111060.3|111010.3|111100.3|111050.3|111104.4|111054.4|111060.3|111010.3|35
1734010410000|2024-12-12 13:33:30|111101.4|111051.4|111119.3|111069.3|111119.3|111084.3|111100.8|111050.8|35
1734010420000|2024-12-12 13:33:40|111113.1|111088.1|111108.2|111083.2|111137.2|111105.1|111105.1|111071.4|43
1734010430000|2024-12-12 13:33:50|111107.5|111082.5|111121.2|111071.2|111128.2|111082.5|111099.6|111059.2|42
1734010440000|2024-12-12 13:34:00|111121.5|111071.5|111122.7|111097.7|111131|111101.1|111116.9|111069.1|32
1734010450000|2024-12-12 13:34:10|111122|111097|111113.5|111088.5|111130|111105|111113.5|111088.5|58
1734010460000|2024-12-12 13:34:20|111112.9|111087.9|111109.1|111084.1|111123.5|111098.5|111101.5|111076.5|29
1734010470000|2024-12-12 13:34:30|111107.6|111082.6|111067.1|111042.1|111107.6|111082.6|111063.5|111038.5|46
1734010480000|2024-12-12 13:34:40|111068.3|111043.3|111063.5|111038.5|111073.5|111048.5|111061.5|111036.5|40
1734010490000|2024-12-12 13:34:50|111061.7|111036.7|111071.5|111046.5|111093.3|111050.9|111061.7|111032.1|41
1734010500000|2024-12-12 13:35:00|111071.7|111046.7|111099.5|111049.5|111107.7|111057.7|111071.7|111045.1|43
1734010510000|2024-12-12 13:35:10|111102|111052|111096.7|111071.7|111102.5|111072.9|111076.7|111049.8|32
1734010520000|2024-12-12 13:35:20|111098.3|111073.3|111106.7|111081.7|111107.2|111082.2|111076.9|111051.9|50
1734010530000|2024-12-12 13:35:30|111105.8|111080.8|111102.4|111077.4|111107.9|111082.9|111096.8|111071.8|37
1734010540000|2024-12-12 13:35:40|111104.4|111079.4|111115.5|111090.5|111119.7|111094.7|111104|111079|32
1734010550000|2024-12-12 13:35:50|111116.7|111091.7|111153.7|111128.7|111156.3|111131.3|111115.2|111090.2|35
1734010560000|2024-12-12 13:36:00|111151.6|111126.6|111134.1|111084.1|111153.1|111128.1|111125.4|111084.1|34
1734010570000|2024-12-12 13:36:10|111129.9|111079.9|111104.9|111079.9|111129.9|111089.9|111100.6|111075.6|42
1734010580000|2024-12-12 13:36:20|111104.7|111079.7|111064.1|111039.1|111110.8|111079.7|111064.1|111039.1|41
1734010590000|2024-12-12 13:36:30|111064|111039|111053.7|111028.7|111066.9|111041.9|111050.9|111025.9|26
1734010600000|2024-12-12 13:36:40|111054.4|111029.4|111052.5|111027.5|111057.7|111032.7|111049.1|111024.1|33
1734010610000|2024-12-12 13:36:50|111052.1|111027.1|111071.2|111021.2|111071.2|111027.1|111045.6|110999.2|53
1734010620000|2024-12-12 13:37:00|111071.3|111021.3|111079|111029|111080.3|111030.3|111068.2|111018.2|34
1734010630000|2024-12-12 13:37:10|111077.7|111027.7|111062.1|111037.1|111082.4|111041.5|111059.4|111021.9|43
1734010640000|2024-12-12 13:37:20|111063.9|111038.9|111076.8|111026.8|111080.2|111038.9|111059.6|111019.2|46
1734010650000|2024-12-12 13:37:30|111077|111027|111067.3|111017.3|111081.9|111043|111045.9|111008.1|49
1734010660000|2024-12-12 13:37:40|111066.1|111016.1|111018.1|110993.1|111072.5|111022.5|111018.1|110981.2|50
1734010670000|2024-12-12 13:37:50|111019.3|110994.3|111013.1|110988.1|111025|111000|111010.4|110985.4|29
1734010680000|2024-12-12 13:38:00|111011.6|110986.6|110971.8|110946.8|111011.6|110986.6|110971.8|110946.8|45
1734010690000|2024-12-12 13:38:10|110971.5|110946.5|110965.5|110940.5|110971.5|110946.5|110958.2|110933.2|32
1734010700000|2024-12-12 13:38:20|110967.7|110942.7|110973.3|110948.3|110974.3|110949.3|110963.9|110938.9|19
1734010710000|2024-12-12 13:38:30|110977.5|110952.5|111001.5|110976.5|111003.9|110978.9|110975.7|110950.7|33
1734010720000|2024-12-12 13:38:40|111002.8|110977.8|110980.7|110955.7|111004.3|110979.3|110979.5|110954.5|30
1734010730000|2024-12-12 13:38:50|110979.4|110954.4|110993.6|110968.6|110996.7|110971.7|110977|110952|34
1734010740000|2024-12-12 13:39:00|110995.2|110970.2|110981.8|110956.8|110995.2|110970.2|110980.2|110955.2|39
1734010750000|2024-12-12 13:39:10|110981.9|110956.9|110976|110951|111005.1|110980.1|110968.8|110943.8|48
1734010760000|2024-12-12 13:39:20|110977.3|110952.3|110986.8|110961.8|110995.4|110970.4|110977.3|110952.3|31
1734010770000|2024-12-12 13:39:30|110985.6|110960.6|110957.2|110932.2|110986.4|110961.4|110957.2|110932.2|28
1734010780000|2024-12-12 13:39:40|110955.8|110930.8|110957.5|110932.5|110959.1|110934.1|110952.7|110927.7|26
1734010790000|2024-12-12 13:39:50|110955.7|110930.7|110964.2|110939.2|110964.2|110939.2|110948.5|110923.5|27
1734010800000|2024-12-12 13:40:00|110964.5|110939.5|110980|110955|110980|110955|110957.2|110932.2|25
1734010810000|2024-12-12 13:40:10|110979.9|110954.9|110981.6|110956.6|110992.1|110967.1|110978.8|110953.8|36
1734010820000|2024-12-12 13:40:20|110978|110953|110943.2|110918.2|110978|110953|110937.4|110912.4|41
1734010830000|2024-12-12 13:40:30|110944.2|110919.2|110939.5|110914.5|110945.4|110920.4|110931.6|110906.6|44
1734010840000|2024-12-12 13:40:40|110938.2|110913.2|110929.3|110904.3|110939.5|110914.5|110926.1|110901.1|31
1734010850000|2024-12-12 13:40:50|110928.2|110903.2|110931.1|110906.1|110931.1|110906.1|110909.7|110884.7|37
1734010860000|2024-12-12 13:41:00|110932.1|110907.1|110926.2|110901.2|110938.3|110913.3|110921.6|110896.6|36
1734010870000|2024-12-12 13:41:10|110925.5|110900.5|110928.1|110903.1|110930|110905|110922.8|110897.8|19
1734010880000|2024-12-12 13:41:20|110928.8|110903.8|110923.4|110898.4|110930.8|110905.8|110920.1|110895.1|27
1734010890000|2024-12-12 13:41:30|110924.5|110899.5|110945.6|110920.6|110945.6|110920.6|110924.5|110899.5|42
1734010900000|2024-12-12 13:41:40|110944.6|110919.6|110968.6|110943.6|110970.5|110945.5|110943|110918|54
1734010910000|2024-12-12 13:41:50|110969.1|110944.1|110981.8|110956.8|110986.1|110961.1|110963.2|110938.2|38
1734010920000|2024-12-12 13:42:00|110979.9|110954.9|110968.6|110943.6|110980.3|110955.3|110961.7|110936.7|18
1734010930000|2024-12-12 13:42:10|110967.1|110942.1|110957|110932|110970.1|110945.1|110954.1|110929.1|34
1734010940000|2024-12-12 13:42:20|110958.2|110933.2|110981.7|110956.7|110989.1|110964.1|110955.6|110930.6|37
1734010950000|2024-12-12 13:42:30|110980.7|110955.7|110989.9|110964.9|110992.1|110967.1|110978.5|110953.5|26
1734010960000|2024-12-12 13:42:40|110990.9|110965.9|111010.7|110985.7|111010.7|110985.7|110990.1|110965.1|20
1734010970000|2024-12-12 13:42:50|111010.9|110985.9|110980.8|110955.8|111014.3|110989.3|110977.6|110952.6|32
1734010980000|2024-12-12 13:43:00|110981.8|110956.8|110944.2|110919.2|110982.8|110957.8|110942.7|110917.7|32
1734010990000|2024-12-12 13:43:10|110945.7|110920.7|110936.8|110911.8|110949.7|110924.7|110936.8|110911.8|26
1734011000000|2024-12-12 13:43:20|110933.2|110908.2|110925|110900|110939.9|110914.9|110925|110900|27
1734011010000|2024-12-12 13:43:30|110926.5|110901.5|110922.5|110897.5|110926.5|110901.5|110916.3|110891.3|34
1734011020000|2024-12-12 13:43:40|110921.4|110896.4|110922.7|110897.7|110924.1|110899.1|110919.8|110894.8|14
1734011030000|2024-12-12 13:43:50|110923.7|110898.7|110923.2|110898.2|110930.6|110905.6|110907.7|110882.7|35
1734011040000|2024-12-12 13:44:00|110921.1|110896.1|110918.5|110893.5|110929.6|110904.6|110906.8|110881.8|47
1734011050000|2024-12-12 13:44:10|110921.7|110896.7|110938|110913|110950.8|110925.8|110916.8|110891.8|39
1734011060000|2024-12-12 13:44:20|110936.7|110911.7|110907.1|110882.1|110950|110925|110906.6|110881.6|39
1734011070000|2024-12-12 13:44:30|110905.7|110880.7|110970|110945|110975.3|110950.3|110904.2|110879.2|51
1734011080000|2024-12-12 13:44:40|110967.1|110942.1|111012.9|110987.9|111014.4|110989.4|110964.2|110939.2|40
1734011090000|2024-12-12 13:44:50|111014.4|110989.4|111010.1|110985.1|111015.1|110990.1|111005.1|110980.1|33
1734011100000|2024-12-12 13:45:00|111011.1|110986.1|110978.2|110953.2|111011.6|110986.6|110976.5|110951.5|26
1734011110000|2024-12-12 13:45:10|110985.3|110960.3|110952.8|110927.8|110987.2|110962.2|110951.2|110926.2|45
1734011120000|2024-12-12 13:45:20|110951.5|110926.5|110943.4|110918.4|110969.9|110944.9|110929.5|110904.5|48
1734011130000|2024-12-12 13:45:30|110942.1|110917.1|110945|110920|110948.8|110923.8|110932.8|110907.8|43
1734011140000|2024-12-12 13:45:40|110943.9|110918.9|110953.7|110928.7|110953.7|110928.7|110940.1|110915.1|29
1734011150000|2024-12-12 13:45:50|110953.6|110928.6|110948.5|110923.5|110954.9|110929.9|110939.6|110914.6|29
1734011160000|2024-12-12 13:46:00|110947|110922|110946.9|110921.9|110950.2|110925.2|110935|110910|33
1734011170000|2024-12-12 13:46:10|110945.5|110920.5|110951|110926|110961.3|110936.3|110944.1|110919.1|37
1734011180000|2024-12-12 13:46:20|110952.3|110927.3|110953|110928|110953|110928|110950.3|110925.3|15
1734011190000|2024-12-12 13:46:30|110959.8|110934.8|110987.2|110962.2|110987.9|110962.9|110959.8|110934.8|29
1734011200000|2024-12-12 13:46:40|110987.8|110962.8|110989.3|110964.3|110990.5|110965.5|110982.6|110957.6|24
1734011210000|2024-12-12 13:46:50|110987.4|110962.4|110992.2|110967.2|110996.5|110971.5|110987.2|110962.2|20
1734011220000|2024-12-12 13:47:00|110992.8|110967.8|110975.9|110950.9|110998.6|110973.6|110975.8|110950.8|25
1734011230000|2024-12-12 13:47:10|110975.8|110950.8|110970.2|110945.2|110975.9|110950.9|110968.7|110943.7|18
1734011240000|2024-12-12 13:47:20|110967.7|110942.7|110992.8|110967.8|110993.5|110968.5|110966.8|110941.8|26
1734011250000|2024-12-12 13:47:30|110991.1|110966.1|110994.9|110969.9|111004.8|110979.8|110989.6|110964.6|21
1734011260000|2024-12-12 13:47:40|110996.4|110971.4|110990.4|110965.4|110998.6|110973.6|110988.1|110963.1|18
1734011270000|2024-12-12 13:47:50|110992.1|110967.1|111006|110981|111008.6|110983.6|110992.1|110967.1|18
1734011280000|2024-12-12 13:48:00|111007.4|110982.4|110993|110968|111007.4|110982.4|110990.1|110965.1|21
1734011290000|2024-12-12 13:48:10|110993.9|110968.9|110971.9|110946.9|110994.9|110969.9|110970.8|110945.8|27
1734011300000|2024-12-12 13:48:20|110971.6|110946.6|110958.1|110933.1|110971.6|110946.6|110956.7|110931.7|24
1734011310000|2024-12-12 13:48:30|110958.7|110933.7|110966.5|110941.5|110966.9|110941.9|110947.4|110922.4|18
1734011320000|2024-12-12 13:48:40|110966.4|110941.4|110949.7|110924.7|110967.9|110942.9|110949.7|110924.7|21
1734011330000|2024-12-12 13:48:50|110949.4|110924.4|110949.7|110924.7|110956.5|110931.5|110948.8|110923.8|21
1734011340000|2024-12-12 13:49:00|110950.2|110925.2|110948.4|110923.4|110951.3|110926.3|110948.4|110923.4|18
1734011350000|2024-12-12 13:49:10|110947.8|110922.8|110940.2|110915.2|110952.8|110927.8|110939.4|110914.4|23
1734011360000|2024-12-12 13:49:20|110940.6|110915.6|110933.7|110908.7|110953.5|110928.5|110933.7|110908.7|22
1734011370000|2024-12-12 13:49:30|110933.4|110908.4|110922.5|110897.5|110933.4|110908.4|110921.3|110896.3|24
1734011380000|2024-12-12 13:49:40|110921.5|110896.5|110933.3|110908.3|110936.6|110911.6|110911.9|110886.9|25
1734011390000|2024-12-12 13:49:50|110933.1|110908.1|110948|110923|110960|110935|110930.3|110905.3|37
1734011400000|2024-12-12 13:50:00|110941.1|110916.1|110954.8|110929.8|110974.3|110949.3|110933.2|110908.2|43
1734011410000|2024-12-12 13:50:10|110957.2|110932.2|110929.6|110904.6|110957.7|110932.7|110929.6|110904.6|33
1734011420000|2024-12-12 13:50:20|110931.9|110906.9|110926.8|110901.8|110935.9|110910.9|110915.4|110890.4|37
1734011430000|2024-12-12 13:50:30|110925|110900|110919.5|110894.5|110926.7|110901.7|110909.6|110884.6|33
1734011440000|2024-12-12 13:50:40|110918.9|110893.9|110926.5|110901.5|110927.4|110902.4|110907.3|110882.3|36
1734011450000|2024-12-12 13:50:50|110931.2|110906.2|110953.4|110928.4|110960.8|110935.8|110929|110904|33
1734011460000|2024-12-12 13:51:00|110953.7|110928.7|110948|110923|110957.6|110932.6|110948|110923|23
1734011470000|2024-12-12 13:51:10|110946.9|110921.9|110925.6|110900.6|110946.9|110921.9|110918.6|110893.6|32
1734011480000|2024-12-12 13:51:20|110927.1|110902.1|110902.4|110877.4|110927.1|110902.1|110896.4|110871.4|37
1734011490000|2024-12-12 13:51:30|110901.9|110876.9|110937.2|110912.2|110937.8|110912.8|110898.2|110873.2|29
1734011500000|2024-12-12 13:51:40|110936.2|110911.2|110925.3|110900.3|110937.3|110912.3|110909.6|110884.6|25
1734011510000|2024-12-12 13:51:50|110923.1|110898.1|110942|110917|110943|110918|110922.5|110897.5|44
1734011520000|2024-12-12 13:52:00|110942.8|110917.8|110953.5|110928.5|110961.6|110936.6|110942|110917|25
1734011530000|2024-12-12 13:52:10|110954.2|110929.2|110958.2|110933.2|110962.3|110937.3|110950.1|110925.1|30
1734011540000|2024-12-12 13:52:20|110958.7|110933.7|110974.3|110949.3|110974.3|110949.3|110954.4|110929.4|30
1734011550000|2024-12-12 13:52:30|110972.9|110947.9|110948.8|110923.8|110974.7|110949.7|110948.8|110923.8|39
1734011560000|2024-12-12 13:52:40|110945.5|110920.5|110962.6|110937.6|110962.6|110937.6|110939.3|110914.3|39
1734011570000|2024-12-12 13:52:50|110963|110938|110971.5|110946.5|110981.9|110956.9|110956.1|110931.1|29
1734011580000|2024-12-12 13:53:00|110973.1|110948.1|110969.2|110944.2|110984.8|110959.8|110966|110941|28
1734011590000|2024-12-12 13:53:10|110969.4|110944.4|110992.5|110967.5|110993.2|110968.2|110969.4|110944.4|32
1734011600000|2024-12-12 13:53:20|110990.4|110965.4|111005.7|110980.7|111005.7|110980.7|110990.3|110965.3|30
1734011610000|2024-12-12 13:53:30|111005.2|110980.2|111012.1|110987.1|111012.4|110987.4|111005.2|110980.2|19
1734011620000|2024-12-12 13:53:40|111013.7|110988.7|111008.9|110983.9|111018.9|110993.9|111008.9|110983.9|26
1734011630000|2024-12-12 13:53:50|111010.4|110985.4|111009|110984|111010.4|110985.4|111002.5|110977.5|22
1734011640000|2024-12-12 13:54:00|111007.8|110982.8|111014|110989|111022.4|110997.4|110995.8|110970.8|33
1734011650000|2024-12-12 13:54:10|111015.4|110990.4|111016|110991|111024.4|110999.4|111012|110987|29
1734011660000|2024-12-12 13:54:20|111015.4|110990.4|111001.3|110976.3|111015.4|110990.4|110995.5|110970.5|24
1734011670000|2024-12-12 13:54:30|111000.9|110975.9|111009|110984|111013.9|110988.9|110999.6|110974.6|21
1734011680000|2024-12-12 13:54:40|111011|110986|111014.4|110989.4|111019.2|110994.2|111003.8|110978.8|38
1734011690000|2024-12-12 13:54:50|111016.3|110991.3|111016.2|110991.2|111019|110994|111013.4|110988.4|18
1734011700000|2024-12-12 13:55:00|111017.4|110992.4|111023.1|110998.1|111024.5|110999.5|111017.4|110992.4|27
1734011710000|2024-12-12 13:55:10|111021.9|110996.9|111005.9|110980.9|111021.9|110996.9|111004.9|110979.9|25
1734011720000|2024-12-12 13:55:20|111007.1|110982.1|111007.1|110982.1|111011.3|110986.3|111004.1|110979.1|26
1734011730000|2024-12-12 13:55:30|111006|110981|111008.8|110983.8|111008.8|110983.8|111005.2|110980.2|24
1734011740000|2024-12-12 13:55:40|111011.3|110986.3|111002.2|110977.2|111014.9|110989.9|111002.2|110977.2|15
1734011750000|2024-12-12 13:55:50|111000.9|110975.9|111004|110979|111018.9|110993.9|110998.3|110973.3|27
1734011760000|2024-12-12 13:56:00|111002.4|110977.4|111024.4|110999.4|111026.7|111001.7|110999.7|110974.7|30
1734011770000|2024-12-12 13:56:10|111024.8|110999.8|111009.3|110984.3|111024.8|110999.8|111008.6|110983.6|13
1734011780000|2024-12-12 13:56:20|111009.4|110984.4|111002.9|110977.9|111009.4|110984.4|110997.7|110972.7|19
1734011790000|2024-12-12 13:56:30|111004.3|110979.3|111004.7|110979.7|111004.7|110979.7|111001.9|110976.9|17
1734011800000|2024-12-12 13:56:40|111005.6|110980.6|111032.6|111007.6|111032.6|111007.6|111004.7|110979.7|31
1734011810000|2024-12-12 13:56:50|111033.1|111008.1|111036|111011|111038.9|111013.9|111026.4|111001.4|37
1734011820000|2024-12-12 13:57:00|111037.5|111012.5|111032.4|111007.4|111038|111013|111032.4|111007.4|18
1734011830000|2024-12-12 13:57:10|111038.7|111013.7|111033.4|111008.4|111038.7|111013.7|111027.2|111002.2|31
1734011840000|2024-12-12 13:57:20|111032.9|111007.9|111045.5|111020.5|111045.5|111020.5|111031.1|111006.1|29
1734011850000|2024-12-12 13:57:30|111045.8|111020.8|111037.5|111012.5|111053.8|111028.8|111037.2|111012.2|41
1734011860000|2024-12-12 13:57:40|111037.3|111012.3|111030.6|111005.6|111037.3|111012.3|111025.9|111000.9|30
1734011870000|2024-12-12 13:57:50|111030.1|111005.1|111012.5|110987.5|111030.7|111005.7|111012.5|110987.5|29
1734011880000|2024-12-12 13:58:00|111013.5|110988.5|110992.5|110967.5|111014.9|110989.9|110969.7|110944.7|36
1734011890000|2024-12-12 13:58:10|110993.6|110968.6|111023.6|110998.6|111024.5|110999.5|110991.9|110966.9|39
1734011900000|2024-12-12 13:58:20|111025.1|111000.1|111021.2|110996.2|111034.1|111009.1|111015|110990|38
1734011910000|2024-12-12 13:58:30|111020.8|110995.8|111013.3|110988.3|111026.9|111001.9|111012.3|110987.3|36
1734011920000|2024-12-12 13:58:40|111013.4|110988.4|111030.1|111005.1|111032.5|111007.5|111013.4|110988.4|22
1734011930000|2024-12-12 13:58:50|111030.3|111005.3|111043.1|111018.1|111043.1|111018.1|111013.9|110988.9|30
1734011940000|2024-12-12 13:59:00|111044.3|111019.3|111057.6|111032.6|111063.3|111038.3|111043.6|111018.6|38
1734011950000|2024-12-12 13:59:10|111059.8|111034.8|111062.2|111037.2|111063.5|111038.5|111053.7|111028.7|20
1734011960000|2024-12-12 13:59:20|111060.8|111035.8|111059.7|111034.7|111064.5|111039.5|111048.8|111023.8|30
1734011970000|2024-12-12 13:59:30|111059.2|111034.2|111044.6|111019.6|111059.8|111034.8|111044.6|111019.6|32
1734011980000|2024-12-12 13:59:40|111044.5|111019.5|111035.8|111010.8|111045.9|111020.9|111025.8|111000.8|21
1734011990000|2024-12-12 13:59:50|111032.6|111007.6|111032.9|111007.9|111035.7|111010.7|111031.6|111006.6|21
1734012000000|2024-12-12 14:00:00|111031.1|111006.1|111047.5|111022.5|111050.6|111025.6|111023.1|110998.1|43
1734012010000|2024-12-12 14:00:10|111047.2|111022.2|111024.8|110999.8|111051.3|111026.3|111024.8|110999.8|30
1734012020000|2024-12-12 14:00:20|111025.9|111000.9|111016.6|110991.6|111029.4|111004.4|111011.6|110986.6|23
1734012030000|2024-12-12 14:00:30|111016.5|110991.5|111015.9|110990.9|111023.5|110998.5|111005.5|110980.5|31
1734012040000|2024-12-12 14:00:40|111014.4|110989.4|111023.9|110998.9|111028.2|111003.2|111013.9|110988.9|31
1734012050000|2024-12-12 14:00:50|111025.3|111000.3|111030.9|111005.9|111032.1|111007.1|111015|110990|35
1734012060000|2024-12-12 14:01:00|111030.8|111005.8|111036.1|111011.1|111038.5|111013.5|111029.9|111004.9|35
1734012070000|2024-12-12 14:01:10|111036.5|111011.5|111045.8|111020.8|111046.2|111021.2|111036.3|111011.3|25
1734012080000|2024-12-12 14:01:20|111044.3|111019.3|111031.2|111006.2|111047.1|111022.1|111031.2|111006.2|33
1734012090000|2024-12-12 14:01:30|111029.7|111004.7|110997.3|110972.3|111031.8|111006.8|110997.3|110972.3|35
1734012100000|2024-12-12 14:01:40|110997.8|110972.8|111001.2|110976.2|111006.6|110981.6|110994.7|110969.7|23
1734012110000|2024-12-12 14:01:50|110996.9|110971.9|110984.8|110959.8|111000.1|110975.1|110979.7|110954.7|29
1734012120000|2024-12-12 14:02:00|110982.7|110957.7|110988.1|110963.1|110988.3|110963.3|110974.6|110949.6|33
1734012130000|2024-12-12 14:02:10|110986.8|110961.8|110980.3|110955.3|110990.1|110965.1|110975|110950|36
1734012140000|2024-12-12 14:02:20|110978.5|110953.5|111024.3|110999.3|111029.5|111004.5|110977.7|110952.7|32
1734012150000|2024-12-12 14:02:30|111024.6|110999.6|111026.2|111001.2|111029.2|111004.2|111016.2|110991.2|22
1734012160000|2024-12-12 14:02:40|111028.2|111003.2|111022.9|110997.9|111033.1|111008.1|111016.9|110991.9|34
1734012170000|2024-12-12 14:02:50|111020.6|110995.6|111045.8|111020.8|111047.8|111022.8|111019.8|110994.8|22
1734012180000|2024-12-12 14:03:00|111049.1|111024.1|111042.8|111017.8|111051.1|111026.1|111041.4|111016.4|27
1734012190000|2024-12-12 14:03:10|111040.1|111015.1|111016.2|110991.2|111040.1|111015.1|111016.2|110991.2|38
1734012200000|2024-12-12 14:03:20|111018.3|110993.3|110983.7|110958.7|111018.3|110993.3|110983.7|110958.7|35
1734012210000|2024-12-12 14:03:30|110985|110960|110970.4|110945.4|110985|110960|110963.8|110938.8|34
1734012220000|2024-12-12 14:03:40|110971.5|110946.5|111006.4|110981.4|111009.6|110984.6|110969.9|110944.9|36
1734012230000|2024-12-12 14:03:50|111007.8|110982.8|111008.8|110983.8|111020.2|110995.2|111004.3|110979.3|35
1734012240000|2024-12-12 14:04:00|111008.7|110983.7|111011.4|110986.4|111012.8|110987.8|111006.9|110981.9|25
1734012250000|2024-12-12 14:04:10|111012.7|110987.7|111025.8|111000.8|111028.8|111003.8|111012.7|110987.7|28
1734012260000|2024-12-12 14:04:20|111027.4|111002.4|111033.6|111008.6|111041.3|111016.3|111025.9|111000.9|36
1734012270000|2024-12-12 14:04:30|111034.9|111009.9|111027.2|111002.2|111039.9|111014.9|111022.7|110997.7|35
1734012280000|2024-12-12 14:04:40|111025.7|111000.7|111031.2|111006.2|111033.5|111008.5|111025.2|111000.2|20
1734012290000|2024-12-12 14:04:50|111031|111006|111037.8|111012.8|111037.8|111012.8|111023.5|110998.5|28
1734012300000|2024-12-12 14:05:00|111036.2|111011.2|111049.1|111024.1|111049.3|111024.3|111036.2|111011.2|22
1734012310000|2024-12-12 14:05:10|111049.3|111024.3|111069.3|111044.3|111075.3|111050.3|111049.3|111024.3|43
1734012320000|2024-12-12 14:05:20|111071.1|111046.1|111101.5|111076.5|111112.1|111087.1|111069.9|111044.9|42
1734012330000|2024-12-12 14:05:30|111101.6|111076.6|111080.4|111055.4|111101.6|111076.6|111074.3|111049.3|32
1734012340000|2024-12-12 14:05:40|111081.2|111056.2|111068.6|111043.6|111086.1|111061.1|111051.6|111026.6|43
1734012350000|2024-12-12 14:05:50|111065.8|111040.8|111054.9|111029.9|111094.8|111069.8|111034.7|110994.9|71
1734012360000|2024-12-12 14:06:00|111070.4|111020.4|111092.7|111067.7|111103.9|111078.9|111062.1|111017.7|47
1734012370000|2024-12-12 14:06:10|111091.4|111066.4|111076.5|111051.5|111107.9|111082.9|111075.2|111050.2|44
1734012380000|2024-12-12 14:06:20|111073.1|111048.1|111085.9|111060.9|111092.5|111067.5|111073.1|111048.1|49
1734012390000|2024-12-12 14:06:30|111084.7|111059.7|111095.2|111070.2|111098.8|111073.8|111084.7|111059.7|24
1734012400000|2024-12-12 14:06:40|111094.9|111069.9|111092.6|111067.6|111097|111072|111083.7|111058.7|23
1734012410000|2024-12-12 14:06:50|111094.1|111069.1|111084.8|111059.8|111095.5|111070.5|111084.8|111059.8|32
1734012420000|2024-12-12 14:07:00|111086.2|111061.2|111059.7|111034.7|111088.3|111063.3|111056.1|111031.1|40
1734012430000|2024-12-12 14:07:10|111060|111035|111063|111038|111063|111038|111046.8|111021.8|22
1734012440000|2024-12-12 14:07:20|111064.4|111039.4|111073.1|111048.1|111077.4|111052.4|111062.4|111037.4|27
1734012450000|2024-12-12 14:07:30|111071.9|111046.9|111059.9|111034.9|111071.9|111046.9|111054.5|111029.5|24
1734012460000|2024-12-12 14:07:40|111060.1|111035.1|111068|111043|111070.5|111045.5|111057.2|111032.2|25
1734012470000|2024-12-12 14:07:50|111067.9|111042.9|111071.6|111046.6|111073.6|111048.6|111066.5|111041.5|25
1734012480000|2024-12-12 14:08:00|111071.7|111046.7|111067.1|111042.1|111087.4|111062.4|111067.1|111042.1|31
1734012490000|2024-12-12 14:08:10|111068.9|111043.9|111056.7|111031.7|111069.6|111044.6|111054.3|111029.3|21
1734012500000|2024-12-12 14:08:20|111054.8|111029.8|111054.4|111029.4|111063.8|111038.8|111053.9|111028.9|23
1734012510000|2024-12-12 14:08:30|111055.8|111030.8|111056.3|111031.3|111059.6|111034.6|111053|111028|33
1734012520000|2024-12-12 14:08:40|111056.2|111031.2|111050.6|111025.6|111060.2|111035.2|111045.2|111020.2|29
1734012530000|2024-12-12 14:08:50|111048.9|111023.9|111047.4|111022.4|111051.2|111026.2|111043.7|111018.7|34
1734012540000|2024-12-12 14:09:00|111048.7|111023.7|111058.9|111033.9|111060.9|111035.9|111045.2|111020.2|32
1734012550000|2024-12-12 14:09:10|111067.2|111042.2|111092.6|111067.6|111094|111069|111067.2|111042.2|33
1734012560000|2024-12-12 14:09:20|111093.3|111068.3|111082.8|111057.8|111093.3|111068.3|111079.7|111054.7|37
1734012570000|2024-12-12 14:09:30|111084|111059|111085.3|111060.3|111086.1|111061.1|111081|111056|23
1734012580000|2024-12-12 14:09:40|111086.7|111061.7|111082|111057|111090.1|111065.1|111080.8|111055.8|33
1734012590000|2024-12-12 14:09:50|111083.3|111058.3|111089.5|111064.5|111090.9|111065.9|111077.7|111052.7|23
1734012600000|2024-12-12 14:10:00|111088.8|111063.8|111091.2|111066.2|111094.1|111069.1|111086.8|111061.8|21
1734012610000|2024-12-12 14:10:10|111092.6|111067.6|111101.2|111076.2|111108.6|111083.6|111092.6|111067.6|47
1734012620000|2024-12-12 14:10:20|111102.5|111077.5|111115.2|111090.2|111124.8|111099.8|111101.3|111076.3|43
1734012630000|2024-12-12 14:10:30|111116.5|111091.5|111107.2|111082.2|111118|111093|111100.3|111075.3|34
1734012640000|2024-12-12 14:10:40|111108.1|111083.1|111108.8|111083.8|111112.1|111087.1|111104.3|111079.3|21
1734012650000|2024-12-12 14:10:50|111110.1|111085.1|111107|111082|111111.9|111086.9|111105.7|111080.7|21
1734012660000|2024-12-12 14:11:00|111108.3|111083.3|111136|111111|111136.3|111111.3|111108.3|111083.3|35
1734012670000|2024-12-12 14:11:10|111137.4|111112.4|111166.9|111141.9|111167.2|111142.2|111137.4|111112.4|37
1734012680000|2024-12-12 14:11:20|111165.6|111140.6|111160.3|111135.3|111165.6|111140.6|111159.2|111134.2|21
1734012690000|2024-12-12 14:11:30|111161.2|111136.2|111133.6|111108.6|111163.5|111138.5|111133.5|111108.5|37
1734012700000|2024-12-12 14:11:40|111135.1|111110.1|111168.8|111143.8|111168.8|111143.8|111135.1|111110.1|35
1734012710000|2024-12-12 14:11:50|111168.5|111143.5|111168|111143|111171.9|111146.9|111157|111132|29
1734012720000|2024-12-12 14:12:00|111169.3|111144.3|111175|111150|111175.9|111150.9|111169.3|111144.3|22
1734012730000|2024-12-12 14:12:10|111175.6|111150.6|111160.4|111135.4|111176.6|111151.6|111157.9|111132.9|27
1734012740000|2024-12-12 14:12:20|111162|111137|111186.3|111161.3|111189.7|111164.7|111162|111137|43
1734012750000|2024-12-12 14:12:30|111185.6|111160.6|111184.6|111159.6|111191.1|111166.1|111182.4|111157.4|34
1734012760000|2024-12-12 14:12:40|111186.9|111161.9|111217.2|111192.2|111218.3|111193.3|111186.9|111161.9|45
1734012770000|2024-12-12 14:12:50|111217.3|111192.3|111247.2|111222.2|111261.8|111236.8|111217.3|111192.3|54
1734012780000|2024-12-12 14:13:00|111239.5|111214.5|111259.3|111234.3|111260.7|111235.7|111239.5|111214.5|46
1734012790000|2024-12-12 14:13:10|111259.5|111234.5|111249.1|111224.1|111262.9|111237.9|111232|111207|46
1734012800000|2024-12-12 14:13:20|111246.9|111221.9|111240.8|111215.8|111247.5|111222.5|111238.7|111213.7|32
1734012810000|2024-12-12 14:13:30|111242|111217|111248.9|111223.9|111248.9|111223.9|111235.9|111210.9|40
1734012820000|2024-12-12 14:13:40|111247.6|111222.6|111229.2|111204.2|111248.8|111223.8|111226.6|111201.6|31
1734012830000|2024-12-12 14:13:50|111230.5|111205.5|111237.6|111212.6|111243.9|111218.9|111230.5|111205.5|27
1734012840000|2024-12-12 14:14:00|111227.5|111202.5|111227.8|111202.8|111234.2|111209.2|111221.7|111196.7|29
1734012850000|2024-12-12 14:14:10|111234.9|111209.9|111277.5|111252.5|111280.3|111255.3|111234.6|111209.6|41
1734012860000|2024-12-12 14:14:20|111276.2|111251.2|111259|111234|111276.5|111251.5|111255.7|111230.7|37
1734012870000|2024-12-12 14:14:30|111257.4|111232.4|111219.4|111194.4|111258.4|111233.4|111214.5|111189.5|42
1734012880000|2024-12-12 14:14:40|111219.5|111194.5|111236.5|111211.5|111242.3|111217.3|111218.4|111193.4|28
1734012890000|2024-12-12 14:14:50|111234.6|111209.6|111230|111205|111238.6|111213.6|111221.4|111196.4|36
1734012900000|2024-12-12 14:15:00|111230.7|111205.7|111234.9|111209.9|111235.9|111210.9|111226.2|111201.2|35
1734012910000|2024-12-12 14:15:10|111236.1|111211.1|111247.8|111222.8|111249.1|111224.1|111233|111208|42
1734012920000|2024-12-12 14:15:20|111249.2|111224.2|111220.3|111195.3|111256.3|111231.3|111220.3|111195.3|40
1734012930000|2024-12-12 14:15:30|111219.8|111194.8|111212.9|111187.9|111219.8|111194.8|111208.9|111183.9|38
1734012940000|2024-12-12 14:15:40|111213.2|111188.2|111218.2|111193.2|111231.2|111206.2|111212.7|111187.7|40
1734012950000|2024-12-12 14:15:50|111215.1|111190.1|111217.1|111192.1|111225.7|111200.7|111215.1|111190.1|36
1734012960000|2024-12-12 14:16:00|111213.9|111188.9|111240.5|111215.5|111243.5|111218.5|111205.1|111180.1|44
1734012970000|2024-12-12 14:16:10|111242.1|111217.1|111239.7|111214.7|111243.4|111218.4|111233.2|111208.2|32
1734012980000|2024-12-12 14:16:20|111239.5|111214.5|111241.9|111216.9|111246.6|111221.6|111238.6|111213.6|28
1734012990000|2024-12-12 14:16:30|111239.8|111214.8|111234.1|111209.1|111239.8|111214.8|111232.1|111207.1|20
1734013000000|2024-12-12 14:16:40|111234.5|111209.5|111244.2|111219.2|111247.2|111222.2|111233.9|111208.9|33
1734013010000|2024-12-12 14:16:50|111245.1|111220.1|111262.8|111237.8|111262.8|111237.8|111242|111217|41
1734013020000|2024-12-12 14:17:00|111264.1|111239.1|111269.9|111244.9|111269.9|111244.9|111257.5|111232.5|30
1734013030000|2024-12-12 14:17:10|111269.7|111244.7|111270.5|111245.5|111275.4|111250.4|111264.5|111239.5|22
1734013040000|2024-12-12 14:17:20|111270.4|111245.4|111272.7|111247.7|111274.3|111249.3|111267.9|111242.9|24
1734013050000|2024-12-12 14:17:30|111270.8|111245.8|111260.6|111235.6|111271.6|111246.6|111260.6|111235.6|22
1734013060000|2024-12-12 14:17:40|111261.8|111236.8|111250|111225|111266.5|111241.5|111248.8|111223.8|22
1734013070000|2024-12-12 14:17:50|111250.8|111225.8|111258.8|111233.8|111262.1|111237.1|111241.6|111216.6|37
1734013080000|2024-12-12 14:18:00|111259.5|111234.5|111265.5|111240.5|111266.9|111241.9|111250.4|111225.4|20
1734013090000|2024-12-12 14:18:10|111265.8|111240.8|111246|111221|111265.8|111240.8|111245|111220|22
1734013100000|2024-12-12 14:18:20|111246.1|111221.1|111252.6|111227.6|111258.9|111233.9|111243|111218|33
1734013110000|2024-12-12 14:18:30|111253.2|111228.2|111245.8|111220.8|111263|111238|111245.8|111220.8|32
1734013120000|2024-12-12 14:18:40|111248.6|111223.6|111199.8|111174.8|111256.4|111231.4|111199.8|111174.8|65
1734013130000|2024-12-12 14:18:50|111199.3|111174.3|111152.7|111127.7|111199.3|111174.3|111152.7|111127.7|62
1734013140000|2024-12-12 14:19:00|111156.4|111131.4|111148|111123|111176.3|111151.3|111148|111123|59
1734013150000|2024-12-12 14:19:10|111152.4|111127.4|111139.5|111114.5|111166.6|111141.6|111135.6|111110.6|55
1734013160000|2024-12-12 14:19:20|111138.9|111113.9|111205.5|111180.5|111220|111195|111137|111112|54
1734013170000|2024-12-12 14:19:30|111202.6|111177.6|111257|111232|111259.6|111234.6|111197.1|111172.1|49
1734013180000|2024-12-12 14:19:40|111256.5|111231.5|111257.9|111232.9|111263|111238|111250.4|111225.4|48
1734013190000|2024-12-12 14:19:50|111257.8|111232.8|111240.2|111215.2|111257.8|111232.8|111235.4|111210.4|34
1734013200000|2024-12-12 14:20:00|111241.7|111216.7|111242.5|111217.5|111257.2|111232.2|111237.7|111212.7|46
1734013210000|2024-12-12 14:20:10|111243.9|111218.9|111257|111232|111258.4|111233.4|111243.5|111218.5|33
1734013220000|2024-12-12 14:20:20|111256.1|111231.1|111264.9|111239.9|111267.8|111242.8|111252.1|111227.1|30
1734013230000|2024-12-12 14:20:30|111263.3|111238.3|111256.9|111231.9|111265.9|111240.9|111255.1|111230.1|34
1734013240000|2024-12-12 14:20:40|111257|111232|111263.2|111238.2|111266.7|111241.7|111253|111228|22
1734013250000|2024-12-12 14:20:50|111263.6|111238.6|111246|111221|111271.7|111246.7|111239.5|111214.5|33
1734013260000|2024-12-12 14:21:00|111246.6|111221.6|111284.4|111259.4|111284.7|111259.7|111246.6|111221.6|35
1734013270000|2024-12-12 14:21:10|111284.1|111259.1|111275.1|111250.1|111287.1|111262.1|111273.1|111248.1|20
1734013280000|2024-12-12 14:21:20|111276.2|111251.2|111291|111266|111291|111266|111271.4|111246.4|27
1734013290000|2024-12-12 14:21:30|111291.1|111266.1|111277.4|111252.4|111294.2|111269.2|111269.8|111244.8|33
1734013300000|2024-12-12 14:21:40|111280.1|111255.1|111281.1|111256.1|111291.1|111266.1|111278.7|111253.7|32
1734013310000|2024-12-12 14:21:50|111294.4|111269.4|111281|111256|111298.3|111273.3|111281|111256|39
1734013320000|2024-12-12 14:22:00|111282.5|111257.5|111298.7|111273.7|111298.7|111273.7|111278.5|111253.5|34
1734013330000|2024-12-12 14:22:10|111299.2|111274.2|111291.5|111266.5|111299.2|111274.2|111285.4|111260.4|30
1734013340000|2024-12-12 14:22:20|111291.4|111266.4|111288.7|111263.7|111295.4|111270.4|111286.3|111261.3|19
1734013350000|2024-12-12 14:22:30|111288.1|111263.1|111267.2|111242.2|111288.1|111263.1|111263.5|111238.5|42
1734013360000|2024-12-12 14:22:40|111265.8|111240.8|111277.5|111252.5|111285.1|111260.1|111265.8|111240.8|38
1734013370000|2024-12-12 14:22:50|111278.8|111253.8|111289.6|111264.6|111295.2|111270.2|111278.8|111253.8|37
1734013380000|2024-12-12 14:23:00|111290.1|111265.1|111285.4|111260.4|111295|111270|111281.9|111256.9|42
1734013390000|2024-12-12 14:23:10|111284.1|111259.1|111278.6|111253.6|111284.1|111259.1|111277.2|111252.2|21
1734013400000|2024-12-12 14:23:20|111278.5|111253.5|111275.4|111250.4|111279.1|111254.1|111269.2|111244.2|22
1734013410000|2024-12-12 14:23:30|111276.5|111251.5|111269.1|111244.1|111276.5|111251.5|111255.9|111230.9|32
1734013420000|2024-12-12 14:23:40|111267.7|111242.7|111243|111218|111271.7|111246.7|111243|111218|35
1734013430000|2024-12-12 14:23:50|111244.8|111219.8|111246.1|111221.1|111249.1|111224.1|111242.5|111217.5|30
1734013440000|2024-12-12 14:24:00|111247.1|111222.1|111201.6|111176.6|111247.1|111222.1|111197.6|111172.6|53
1734013450000|2024-12-12 14:24:10|111197.8|111172.8|111185.8|111160.8|111205.8|111180.8|111171.5|111146.5|46
1734013460000|2024-12-12 14:24:20|111182.4|111157.4|111197.7|111172.7|111202.5|111177.5|111182.4|111157.4|41
1734013470000|2024-12-12 14:24:30|111201.5|111176.5|111171.2|111146.2|111204.3|111179.3|111169.1|111144.1|42
1734013480000|2024-12-12 14:24:40|111169.1|111144.1|111150.3|111125.3|111169.1|111144.1|111149.3|111124.3|50
1734013490000|2024-12-12 14:24:50|111150.5|111125.5|111173.2|111148.2|111173.2|111148.2|111150|111125|28
1734013500000|2024-12-12 14:25:00|111175.5|111150.5|111198.2|111173.2|111203.8|111178.8|111167.1|111142.1|42
1734013510000|2024-12-12 14:25:10|111196.8|111171.8|111195.6|111170.6|111197.6|111172.6|111183.9|111158.9|32
1734013520000|2024-12-12 14:25:20|111194.2|111169.2|111192.2|111167.2|111198.9|111173.9|111191.7|111166.7|27
1734013530000|2024-12-12 14:25:30|111193.9|111168.9|111197|111172|111200.9|111175.9|111186.2|111161.2|33
1734013540000|2024-12-12 14:25:40|111201.5|111176.5|111220.2|111195.2|111226.9|111201.9|111201.5|111176.5|33
1734013550000|2024-12-12 14:25:50|111220.1|111195.1|111222.2|111197.2|111223.6|111198.6|111209.9|111184.9|26
1734013560000|2024-12-12 14:26:00|111223.6|111198.6|111245.4|111220.4|111245.4|111220.4|111223.6|111198.6|18
1734013570000|2024-12-12 14:26:10|111244|111219|111255.7|111230.7|111257.4|111232.4|111241.2|111216.2|32
1734013580000|2024-12-12 14:26:20|111254.8|111229.8|111277.2|111252.2|111283.5|111258.5|111254.8|111229.8|49
1734013590000|2024-12-12 14:26:30|111283.3|111258.3|111277|111252|111287.7|111262.7|111277|111252|38
1734013600000|2024-12-12 14:26:40|111278.5|111253.5|111278.6|111253.6|111282.7|111257.7|111275.3|111250.3|29
1734013610000|2024-12-12 14:26:50|111276.7|111251.7|111290.3|111265.3|111290.6|111265.6|111274.6|111249.6|19
1734013620000|2024-12-12 14:27:00|111291.5|111266.5|111328.8|111303.8|111329.6|111304.6|111289.4|111264.4|48
1734013630000|2024-12-12 14:27:10|111329.3|111304.3|111276.7|111251.7|111329.4|111304.4|111276.7|111251.7|50
1734013640000|2024-12-12 14:27:20|111277.1|111252.1|111284.2|111259.2|111286.8|111261.8|111276.4|111251.4|33
1734013650000|2024-12-12 14:27:30|111283.3|111258.3|111291.1|111266.1|111296.8|111271.8|111283.2|111258.2|39
1734013660000|2024-12-12 14:27:40|111291.6|111266.6|111314.9|111289.9|111317.7|111292.7|111291.6|111266.6|38
1734013670000|2024-12-12 14:27:50|111309|111284|111305.8|111280.8|111314.5|111289.5|111304.2|111279.2|34
1734013680000|2024-12-12 14:28:00|111304|111279|111271.4|111246.4|111313|111288|111267.5|111242.5|45
1734013690000|2024-12-12 14:28:10|111273.7|111248.7|111279.7|111254.7|111288.1|111263.1|111273.7|111248.7|35
1734013700000|2024-12-12 14:28:20|111278.6|111253.6|111265.8|111240.8|111283|111258|111259.6|111234.6|39
1734013710000|2024-12-12 14:28:30|111266|111241|111264.9|111239.9|111270.8|111245.8|111261.8|111236.8|33
1734013720000|2024-12-12 14:28:40|111263.6|111238.6|111260.2|111235.2|111266.6|111241.6|111256.9|111231.9|30
1734013730000|2024-12-12 14:28:50|111259.7|111234.7|111259.6|111234.6|111262.2|111237.2|111258.8|111233.8|19
1734013740000|2024-12-12 14:29:00|111259.8|111234.8|111265.6|111240.6|111279.1|111254.1|111259.8|111234.8|27
1734013750000|2024-12-12 14:29:10|111264.4|111239.4|111259|111234|111264.4|111239.4|111256.5|111231.5|31
1734013760000|2024-12-12 14:29:20|111259.1|111234.1|111258.2|111233.2|111261.9|111236.9|111257|111232|24
1734013770000|2024-12-12 14:29:30|111257.9|111232.9|111258.7|111233.7|111266.4|111241.4|111252.7|111227.7|30
1734013780000|2024-12-12 14:29:40|111258.9|111233.9|111248|111223|111261.2|111236.2|111234.4|111209.4|36
1734013790000|2024-12-12 14:29:50|111248.6|111223.6|111250|111225|111255.6|111230.6|111248.6|111223.6|22
1734013800000|2024-12-12 14:30:00|111248.6|111223.6|111285.6|111235.6|111285.6|111243.6|111245.3|111220.3|35
1734013810000|2024-12-12 14:30:10|111285.5|111235.5|111290.2|111265.2|111301.2|111265.2|111274|111235.5|39
1734013820000|2024-12-12 14:30:20|111290.7|111265.7|111283.9|111258.9|111295.7|111270.7|111278.2|111253.2|31
1734013830000|2024-12-12 14:30:30|111283.4|111258.4|111278.1|111253.1|111283.4|111258.4|111271.9|111246.9|28
1734013840000|2024-12-12 14:30:40|111278.7|111253.7|111269.8|111244.8|111280.7|111255.7|111269.3|111244.3|37
1734013850000|2024-12-12 14:30:50|111270.5|111245.5|111286.4|111261.4|111288.1|111263.1|111265.3|111240.3|26
1734013860000|2024-12-12 14:31:00|111286.8|111261.8|111263.9|111238.9|111292|111267|111262.1|111237.1|42
1734013870000|2024-12-12 14:31:10|111262.7|111237.7|111272.7|111247.7|111275|111250|111250.7|111225.7|30
1734013880000|2024-12-12 14:31:20|111272.8|111247.8|111272.2|111247.2|111280.8|111255.8|111271|111246|32
1734013890000|2024-12-12 14:31:30|111271.5|111246.5|111264.7|111239.7|111271.5|111246.5|111258.1|111233.1|25
1734013900000|2024-12-12 14:31:40|111266.6|111241.6|111253.2|111228.2|111269.4|111244.4|111249.8|111224.8|48
1734013910000|2024-12-12 14:31:50|111253.4|111228.4|111253.6|111228.6|111256.2|111231.2|111251.3|111226.3|31
1734013920000|2024-12-12 14:32:00|111253.5|111228.5|111247.8|111222.8|111265.4|111240.4|111245.5|111220.5|44
1734013930000|2024-12-12 14:32:10|111244.4|111219.4|111231.8|111206.8|111248.6|111223.6|111230.7|111205.7|28
1734013940000|2024-12-12 14:32:20|111234.2|111209.2|111249.4|111224.4|111249.9|111224.9|111232.8|111207.8|30
1734013950000|2024-12-12 14:32:30|111254.2|111229.2|111271.3|111246.3|111274.1|111249.1|111249.7|111224.7|39
1734013960000|2024-12-12 14:32:40|111271.9|111246.9|111272.9|111247.9|111291.6|111266.6|111270.1|111245.1|36
1734013970000|2024-12-12 14:32:50|111273.6|111248.6|111259.4|111234.4|111275|111250|111253.5|111228.5|37
1734013980000|2024-12-12 14:33:00|111260.2|111235.2|111227.7|111202.7|111260.2|111235.2|111227.7|111202.7|36
1734013990000|2024-12-12 14:33:10|111226.6|111201.6|111226.3|111201.3|111234.5|111209.5|111218.9|111193.9|40
1734014000000|2024-12-12 14:33:20|111227.6|111202.6|111232.3|111207.3|111232.3|111207.3|111222.3|111197.3|28
1734014010000|2024-12-12 14:33:30|111231.8|111206.8|111230.3|111205.3|111234.6|111209.6|111223.9|111198.9|33
1734014020000|2024-12-12 14:33:40|111230.2|111205.2|111236.2|111211.2|111236.4|111211.4|111229|111204|35
1734014030000|2024-12-12 14:33:50|111238.3|111213.3|111235.5|111210.5|111241.8|111216.8|111235.5|111210.5|27
1734014040000|2024-12-12 14:34:00|111236.3|111211.3|111232.5|111207.5|111237.7|111212.7|111223.5|111198.5|35
1734014050000|2024-12-12 14:34:10|111231.2|111206.2|111268.1|111243.1|111270.4|111245.4|111230.5|111205.5|39
1734014060000|2024-12-12 14:34:20|111269.4|111244.4|111270.8|111245.8|111275|111250|111264.7|111239.7|32
1734014070000|2024-12-12 14:34:30|111271.2|111246.2|111271.9|111246.9|111279.3|111254.3|111267.8|111242.8|21
1734014080000|2024-12-12 14:34:40|111272.2|111247.2|111287|111262|111289|111264|111270.2|111245.2|25
1734014090000|2024-12-12 14:34:50|111286.6|111261.6|111303.1|111278.1|111306.9|111281.9|111286.6|111261.6|24
1734014100000|2024-12-12 14:35:00|111301.6|111276.6|111305.1|111280.1|111305.1|111280.1|111298.5|111273.5|24
1734014110000|2024-12-12 14:35:10|111305.4|111280.4|111268.6|111243.6|111305.4|111280.4|111268.6|111243.6|37
1734014120000|2024-12-12 14:35:20|111269.1|111244.1|111270|111245|111271.1|111246.1|111261.1|111236.1|17
1734014130000|2024-12-12 14:35:30|111280.2|111255.2|111267.6|111242.6|111280.9|111255.9|111255.4|111230.4|28
1734014140000|2024-12-12 14:35:40|111270.2|111245.2|111244.2|111219.2|111271.4|111246.4|111244.2|111219.2|34
1734014150000|2024-12-12 14:35:50|111246.5|111221.5|111262.2|111237.2|111268.2|111243.2|111246.5|111221.5|41
1734014160000|2024-12-12 14:36:00|111261.3|111236.3|111274.2|111249.2|111274.2|111249.2|111261.3|111236.3|27
1734014170000|2024-12-12 14:36:10|111274|111249|111302|111277|111306.8|111281.8|111273.2|111248.2|41
1734014180000|2024-12-12 14:36:20|111300.9|111275.9|111279.6|111254.6|111300.9|111275.9|111279.6|111254.6|33
1734014190000|2024-12-12 14:36:30|111280.4|111255.4|111271.7|111246.7|111281|111256|111261.2|111236.2|27
1734014200000|2024-12-12 14:36:40|111272.9|111247.9|111268.6|111243.6|111275.7|111250.7|111267|111242|32
1734014210000|2024-12-12 14:36:50|111271.1|111246.1|111266.3|111241.3|111272.4|111247.4|111250.9|111225.9|32
1734014220000|2024-12-12 14:37:00|111266.7|111241.7|111233.7|111208.7|111271.5|111246.5|111233.7|111208.7|43
1734014230000|2024-12-12 14:37:10|111232.8|111207.8|111221.2|111196.2|111235.1|111210.1|111218.4|111193.4|17
1734014240000|2024-12-12 14:37:20|111221.1|111196.1|111221|111196|111224.8|111199.8|111216.6|111191.6|23
1734014250000|2024-12-12 14:37:30|111222.1|111197.1|111207.8|111182.8|111224.7|111199.7|111207.1|111182.1|27
1734014260000|2024-12-12 14:37:40|111207.4|111182.4|111199.2|111174.2|111208.8|111183.8|111191|111166|40
1734014270000|2024-12-12 14:37:50|111198.1|111173.1|111216.5|111191.5|111224.1|111199.1|111189.4|111164.4|42
1734014280000|2024-12-12 14:38:00|111218.9|111193.9|111227.1|111202.1|111229.4|111204.4|111215.7|111190.7|29
1734014290000|2024-12-12 14:38:10|111225.7|111200.7|111231.5|111206.5|111231.5|111206.5|111217.5|111192.5|31
1734014300000|2024-12-12 14:38:20|111231.6|111206.6|111229.2|111204.2|111231.9|111206.9|111226.5|111201.5|20
1734014310000|2024-12-12 14:38:30|111229.1|111204.1|111199.8|111174.8|111229.1|111204.1|111199.8|111174.8|30
1734014320000|2024-12-12 14:38:40|111201.4|111176.4|111228|111203|111228|111203|111201.2|111176.2|30
1734014330000|2024-12-12 14:38:50|111228.2|111203.2|111229.9|111204.9|111251|111226|111225.8|111200.8|25
1734014340000|2024-12-12 14:39:00|111231.9|111206.9|111222.7|111197.7|111232.1|111207.1|111212.6|111187.6|33
1734014350000|2024-12-12 14:39:10|111222.3|111197.3|111211.5|111186.5|111222.3|111197.3|111207.7|111182.7|28
1734014360000|2024-12-12 14:39:20|111212.5|111187.5|111205.1|111180.1|111213.6|111188.6|111203.8|111178.8|30
1734014370000|2024-12-12 14:39:30|111204.6|111179.6|111199.8|111174.8|111207.5|111182.5|111195.4|111170.4|33
1734014380000|2024-12-12 14:39:40|111201.1|111176.1|111184.3|111159.3|111201.4|111176.4|111184.3|111159.3|29
1734014390000|2024-12-12 14:39:50|111185.2|111160.2|111155.8|111130.8|111185.2|111160.2|111155.1|111130.1|30
1734014400000|2024-12-12 14:40:00|111155.6|111130.6|111131.9|111106.9|111155.6|111130.6|111125.7|111100.7|56
1734014410000|2024-12-12 14:40:10|111130.9|111105.9|111110.3|111085.3|111135|111110|111109|111084|38
1734014420000|2024-12-12 14:40:20|111109.8|111084.8|111074.3|111049.3|111109.8|111084.8|111073.8|111048.8|44
1734014430000|2024-12-12 14:40:30|111074|111049|111103.1|111078.1|111103.1|111078.1|111074|111049|42
1734014440000|2024-12-12 14:40:40|111104.6|111079.6|111106.8|111081.8|111113.8|111088.8|111103.6|111078.6|35
1734014450000|2024-12-12 14:40:50|111107.5|111082.5|111105.6|111080.6|111109.6|111084.6|111104|111079|21
1734014460000|2024-12-12 14:41:00|111105.8|111080.8|111108.2|111083.2|111125.4|111100.4|111104|111079|34
1734014470000|2024-12-12 14:41:10|111107.7|111082.7|111109.9|111084.9|111113.1|111088.1|111102.7|111077.7|28
1734014480000|2024-12-12 14:41:20|111111.6|111086.6|111131.8|111106.8|111136|111111|111110.8|111085.8|24
1734014490000|2024-12-12 14:41:30|111131.2|111106.2|111134.7|111109.7|111143.1|111118.1|111131.2|111106.2|33
1734014500000|2024-12-12 14:41:40|111132.4|111107.4|111133.2|111108.2|111136.9|111111.9|111129|111104|36
1734014510000|2024-12-12 14:41:50|111133.1|111108.1|111100.5|111075.5|111133.1|111108.1|111100.3|111075.3|29
1734014520000|2024-12-12 14:42:00|111101.8|111076.8|111097.1|111072.1|111101.8|111076.8|111094|111069|33
1734014530000|2024-12-12 14:42:10|111098.5|111073.5|111093.5|111068.5|111099.2|111074.2|111086.8|111061.8|21
1734014540000|2024-12-12 14:42:20|111092.3|111067.3|111102.5|111077.5|111107.1|111082.1|111092.3|111067.3|29
1734014550000|2024-12-12 14:42:30|111102.7|111077.7|111101.2|111076.2|111107.6|111082.6|111092.7|111067.7|28
1734014560000|2024-12-12 14:42:40|111102.5|111077.5|111113.6|111088.6|111116.7|111091.7|111101.2|111076.2|25
1734014570000|2024-12-12 14:42:50|111114.8|111089.8|111101.9|111076.9|111116.2|111091.2|111101.9|111076.9|25
1734014580000|2024-12-12 14:43:00|111103.1|111078.1|111112.7|111087.7|111112.7|111087.7|111097.4|111072.4|26
1734014590000|2024-12-12 14:43:10|111111.3|111086.3|111144.4|111119.4|111146.3|111121.3|111111.3|111086.3|40
1734014600000|2024-12-12 14:43:20|111145.3|111120.3|111125.1|111100.1|111145.3|111120.3|111119.4|111094.4|38
1734014610000|2024-12-12 14:43:30|111125.9|111100.9|111093.5|111068.5|111127.2|111102.2|111093.5|111068.5|46
1734014620000|2024-12-12 14:43:40|111095|111070|111064.4|111039.4|111095|111070|111062.5|111037.5|54
1734014630000|2024-12-12 14:43:50|111065.8|111040.8|111078.3|111053.3|111078.9|111053.9|111063.8|111038.8|53
1734014640000|2024-12-12 14:44:00|111077.8|111052.8|111052|111027|111085.1|111060.1|111050.5|111025.5|50
1734014650000|2024-12-12 14:44:10|111050.1|111025.1|111018.9|110993.9|111050.1|111025.1|111007.7|110982.7|60
1734014660000|2024-12-12 14:44:20|111019.9|110994.9|111023.1|110998.1|111025.1|111000.1|111002.2|110977.2|45
1734014670000|2024-12-12 14:44:30|111025.4|111000.4|111029.6|111004.6|111040.8|111015.8|111023|110998|46
1734014680000|2024-12-12 14:44:40|111030.9|111005.9|111042.9|111017.9|111045.7|111020.7|111030|111005|56
1734014690000|2024-12-12 14:44:50|111042.2|111017.2|111023.7|110998.7|111051.9|111017.2|111023.7|110987.7|32
1734014700000|2024-12-12 14:45:00|111022.4|110997.4|110979.6|110954.6|111022.4|110997.4|110979.6|110954.6|39
1734014710000|2024-12-12 14:45:10|110976.3|110951.3|110961.1|110936.1|110981.9|110956.9|110953.9|110928.9|63
1734014720000|2024-12-12 14:45:20|110962.6|110937.6|110980.5|110955.5|110987.7|110962.7|110961.6|110936.6|47
1734014730000|2024-12-12 14:45:30|110982.3|110957.3|110964|110939|110990.1|110965.1|110952.1|110927.1|45
1734014740000|2024-12-12 14:45:40|110962.2|110937.2|110997.4|110972.4|111000.7|110975.7|110960.2|110935.2|41
1734014750000|2024-12-12 14:45:50|110996.9|110971.9|110956.3|110931.3|111000.4|110975.4|110954.6|110929.6|40
1734014760000|2024-12-12 14:46:00|110955.5|110930.5|110924.2|110899.2|110956.6|110931.6|110919.4|110894.4|51
1734014770000|2024-12-12 14:46:10|110922.9|110897.9|110923.4|110898.4|110945.5|110920.5|110919.5|110894.5|46
1734014780000|2024-12-12 14:46:20|110922|110897|110921.7|110896.7|110931|110906|110915.3|110890.3|47
1734014790000|2024-12-12 14:46:30|110923|110898|110922.1|110897.1|110938.3|110913.3|110910.1|110885.1|57
1734014800000|2024-12-12 14:46:40|110927.7|110902.7|110949.3|110924.3|110953|110928|110926.6|110901.6|34
1734014810000|2024-12-12 14:46:50|110948.1|110923.1|110947.4|110922.4|110951.3|110926.3|110939.3|110914.3|33
1734014820000|2024-12-12 14:47:00|110945.9|110920.9|110927.8|110902.8|110945.9|110920.9|110923.1|110898.1|34
1734014830000|2024-12-12 14:47:10|110927.1|110902.1|110930.8|110905.8|110933.4|110908.4|110922|110897|34
1734014840000|2024-12-12 14:47:20|110932.3|110907.3|110960.7|110935.7|110963.2|110938.2|110932.3|110907.3|35
1734014850000|2024-12-12 14:47:30|110962|110937|110990.7|110965.7|110999|110974|110962|110937|37
1734014860000|2024-12-12 14:47:40|110992.9|110967.9|110985.6|110960.6|111005.6|110980.6|110985.6|110960.6|34
1734014870000|2024-12-12 14:47:50|110985.3|110960.3|110975.2|110950.2|110994|110969|110969.8|110944.8|42
1734014880000|2024-12-12 14:48:00|110975.8|110950.8|110927.1|110902.1|110975.8|110950.8|110925.6|110900.6|41
1734014890000|2024-12-12 14:48:10|110921.6|110896.6|110892.7|110867.7|110923.3|110898.3|110890.8|110865.8|38
1734014900000|2024-12-12 14:48:20|110891.6|110866.6|110863.3|110838.3|110895.2|110870.2|110860.9|110835.9|38
1734014910000|2024-12-12 14:48:30|110863.4|110838.4|110887.4|110862.4|110898.5|110873.5|110863.4|110838.4|38
1734014920000|2024-12-12 14:48:40|110886|110861|110892.8|110867.8|110896|110871|110882.9|110857.9|42
1734014930000|2024-12-12 14:48:50|110893.7|110868.7|110896.7|110871.7|110903.7|110878.7|110886.6|110861.6|41
1734014940000|2024-12-12 14:49:00|110897.9|110872.9|110913.4|110888.4|110913.8|110888.8|110897.9|110872.9|48
1734014950000|2024-12-12 14:49:10|110913.8|110888.8|110937.3|110912.3|110938.3|110913.3|110910.1|110885.1|27
1734014960000|2024-12-12 14:49:20|110939|110914|110922.2|110897.2|110944.3|110919.3|110910.8|110885.8|40
1734014970000|2024-12-12 14:49:30|110921.2|110896.2|110925.1|110900.1|110931.1|110906.1|110921|110896|30
1734014980000|2024-12-12 14:49:40|110926.7|110901.7|110907.7|110882.7|110928.3|110903.3|110907.7|110882.7|40
1734014990000|2024-12-12 14:49:50|110905.6|110880.6|110901.7|110876.7|110909.8|110884.8|110901.7|110876.7|31
1734015000000|2024-12-12 14:50:00|110902.9|110877.9|110900.9|110875.9|110902.9|110877.9|110887.4|110862.4|35
1734015010000|2024-12-12 14:50:10|110901.8|110876.8|110881.9|110856.9|110903.7|110878.7|110876.7|110851.7|41
1734015020000|2024-12-12 14:50:20|110881.2|110856.2|110863.2|110838.2|110883.4|110858.4|110861|110836|38
1734015030000|2024-12-12 14:50:30|110862|110837|110902.6|110877.6|110902.6|110877.6|110859.9|110834.9|34
1734015040000|2024-12-12 14:50:40|110901.4|110876.4|110915.8|110890.8|110916.6|110891.6|110895.2|110870.2|38
1734015050000|2024-12-12 14:50:50|110917|110892|110928.4|110903.4|110928.4|110903.4|110916.7|110891.7|37
1734015060000|2024-12-12 14:51:00|110926.9|110901.9|110924.6|110899.6|110931.4|110906.4|110915.5|110890.5|40
1734015070000|2024-12-12 14:51:10|110922.4|110897.4|110924.5|110899.5|110928.7|110903.7|110919.2|110894.2|25
1734015080000|2024-12-12 14:51:20|110922.9|110897.9|110923.7|110898.7|110926.8|110901.8|110917.9|110892.9|31
1734015090000|2024-12-12 14:51:30|110922.5|110897.5|110927.5|110902.5|110934.4|110909.4|110922.4|110897.4|31
1734015100000|2024-12-12 14:51:40|110928|110903|110927.3|110902.3|110934|110909|110922.1|110897.1|28
1734015110000|2024-12-12 14:51:50|110925.9|110900.9|110919.8|110894.8|110929.8|110904.8|110917.4|110892.4|34
1734015120000|2024-12-12 14:52:00|110918.3|110893.3|110896.7|110871.7|110922.2|110897.2|110890.1|110865.1|62
1734015130000|2024-12-12 14:52:10|110896.3|110871.3|110872.8|110847.8|110899.7|110874.7|110872.6|110847.6|46
1734015140000|2024-12-12 14:52:20|110871.7|110846.7|110860.6|110835.6|110877.2|110852.2|110856.1|110831.1|39
1734015150000|2024-12-12 14:52:30|110860.7|110835.7|110845.4|110820.4|110867.4|110842.4|110825.5|110800.5|66
1734015160000|2024-12-12 14:52:40|110845.6|110820.6|110851.3|110826.3|110870.3|110845.3|110838.8|110813.8|49
1734015170000|2024-12-12 14:52:50|110849|110824|110840|110815|110863|110838|110837.6|110812.6|55
1734015180000|2024-12-12 14:53:00|110838.3|110813.3|110859.2|110834.2|110859.6|110834.6|110828|110803|45
1734015190000|2024-12-12 14:53:10|110858.6|110833.6|110868.3|110843.3|110869.5|110844.5|110853.7|110828.7|36
1734015200000|2024-12-12 14:53:20|110867.7|110842.7|110875.1|110850.1|110878|110853|110866.3|110841.3|37
1734015210000|2024-12-12 14:53:30|110875|110850|110895|110870|110897.4|110872.4|110875|110850|43
1734015220000|2024-12-12 14:53:40|110894|110869|110895.2|110870.2|110897.3|110872.3|110890.2|110865.2|30
1734015230000|2024-12-12 14:53:50|110895.5|110870.5|110897|110872|110900.5|110875.5|110892.4|110867.4|42
1734015240000|2024-12-12 14:54:00|110895.6|110870.6|110898.7|110873.7|110899.3|110874.3|110887.7|110862.7|47
1734015250000|2024-12-12 14:54:10|110900.3|110875.3|110926.2|110901.2|110928.5|110903.5|110895.3|110870.3|39
1734015260000|2024-12-12 14:54:20|110923.7|110898.7|110933.8|110908.8|110939.3|110914.3|110901.5|110876.5|47
1734015270000|2024-12-12 14:54:30|110933.2|110908.2|110939.4|110914.4|110939.6|110914.6|110927.2|110902.2|38
1734015280000|2024-12-12 14:54:40|110939.2|110914.2|110937.8|110912.8|110939.5|110914.5|110924.6|110899.6|36
1734015290000|2024-12-12 14:54:50|110934.6|110909.6|110908.8|110883.8|110937.9|110912.9|110905.8|110880.8|34
1734015300000|2024-12-12 14:55:00|110911.9|110886.9|110885.6|110860.6|110912.7|110887.7|110885|110860|36
1734015310000|2024-12-12 14:55:10|110887.8|110862.8|110897.2|110872.2|110900.3|110875.3|110887.8|110862.8|37
1734015320000|2024-12-12 14:55:20|110896.7|110871.7|110885.9|110860.9|110899.3|110874.3|110885.3|110860.3|33
1734015330000|2024-12-12 14:55:30|110885.1|110860.1|110869.6|110844.6|110887.9|110862.9|110861.8|110836.8|46
1734015340000|2024-12-12 14:55:40|110869.5|110844.5|110915.5|110890.5|110920|110895|110869.5|110844.5|57
1734015350000|2024-12-12 14:55:50|110914.3|110889.3|110927|110902|110927.3|110902.3|110912|110887|35
1734015360000|2024-12-12 14:56:00|110924.9|110899.9|110917.9|110892.9|110928|110903|110917.9|110892.9|37
1734015370000|2024-12-12 14:56:10|110917.8|110892.8|110920.4|110895.4|110928.3|110903.3|110915.9|110890.9|46
1734015380000|2024-12-12 14:56:20|110917.9|110892.9|110910.3|110885.3|110918.2|110893.2|110905.3|110880.3|33
1734015390000|2024-12-12 14:56:30|110911.1|110886.1|110931.7|110906.7|110931.7|110906.7|110910.2|110885.2|26
1734015400000|2024-12-12 14:56:40|110940.4|110915.4|110947.5|110922.5|110952.9|110927.9|110940.2|110915.2|35
1734015410000|2024-12-12 14:56:50|110947.2|110922.2|110957.6|110932.6|110962.2|110937.2|110944.6|110919.6|32
1734015420000|2024-12-12 14:57:00|110955.4|110930.4|110937.3|110912.3|110965.3|110940.3|110936.1|110911.1|48
1734015430000|2024-12-12 14:57:10|110938.7|110913.7|110966.2|110916.2|110966.8|110926.6|110938.7|110910.7|25
1734015440000|2024-12-12 14:57:20|110966.7|110916.7|110952.9|110902.9|110967.3|110917.3|110946.4|110896.4|24
1734015450000|2024-12-12 14:57:30|110954.4|110904.4|110979.9|110929.9|110981.3|110931.3|110952.6|110902.6|38
1734015460000|2024-12-12 14:57:40|110981.3|110931.3|110981.5|110931.5|111000.5|110950.5|110978.6|110928.6|37
1734015470000|2024-12-12 14:57:50|110980.3|110930.3|110995.1|110945.1|110996.3|110946.3|110980.3|110930.3|20
1734015480000|2024-12-12 14:58:00|110993.6|110943.6|111004.1|110954.1|111005.3|110955.3|110978.7|110928.7|36
1734015490000|2024-12-12 14:58:10|111005.6|110955.6|111010.5|110960.5|111011.2|110961.2|110997.4|110947.4|40
1734015500000|2024-12-12 14:58:20|111012.3|110962.3|110993.6|110943.6|111017.8|110967.8|110990.1|110942.8|30
1734015510000|2024-12-12 14:58:30|110995.3|110945.3|111022.9|110972.9|111026.5|110980.9|110988.5|110943.6|36
1734015520000|2024-12-12 14:58:40|111023.4|110973.4|111016.6|110966.6|111025.8|110975.8|111014.7|110964.7|41
1734015530000|2024-12-12 14:58:50|111015.1|110965.1|111021.4|110971.4|111021.4|110971.4|111006.8|110956.8|60
1734015540000|2024-12-12 14:59:00|111022.2|110972.2|110998.4|110948.4|111038.9|110988.9|110992.2|110942.2|59
1734015550000|2024-12-12 14:59:10|110999.4|110949.4|111011.5|110961.5|111012.3|110962.3|110997.4|110947.4|32
1734015560000|2024-12-12 14:59:20|111014.6|110964.6|111002.4|110952.4|111015.9|110965.9|111000.3|110950.3|37
1734015570000|2024-12-12 14:59:30|110999.3|110949.3|110978.1|110928.1|111004.1|110954.1|110973.6|110924.7|53
1734015580000|2024-12-12 14:59:40|110979.8|110929.8|110953.8|110928.8|110981.6|110932.9|110953.8|110910.8|40
1734015590000|2024-12-12 14:59:50|110951.8|110926.8|110959.9|110934.9|110985.6|110960.6|110951.8|110926.8|53
1734015600000|2024-12-12 15:00:00|110959.1|110934.1|110938.1|110913.1|110959.2|110934.2|110932.1|110907.1|41
1734015610000|2024-12-12 15:00:10|110939.5|110914.5|110961.2|110936.2|110961.2|110936.2|110939.5|110914.5|29
1734015620000|2024-12-12 15:00:20|110962.8|110937.8|110990.6|110965.6|110996.8|110971.8|110962.8|110937.8|43
1734015630000|2024-12-12 15:00:30|110991.9|110966.9|110980.5|110955.5|111002.4|110977.4|110976.2|110951.2|40
1734015640000|2024-12-12 15:00:40|110980.8|110955.8|110961.1|110936.1|110983.8|110958.8|110960.6|110935.6|40
1734015650000|2024-12-12 15:00:50|110956.5|110931.5|110986.8|110936.8|110987.5|110937.5|110953.9|110913.6|35
1734015660000|2024-12-12 15:01:00|110988.7|110938.7|111016|110966|111019.2|110969.2|110988.7|110938.7|38
1734015670000|2024-12-12 15:01:10|111018.4|110968.4|111021.9|110971.9|111027.3|110977.3|111015.5|110965.5|39
1734015680000|2024-12-12 15:01:20|111021.8|110971.8|111062.5|111012.5|111067.6|111017.6|111019.4|110969.4|40
1734015690000|2024-12-12 15:01:30|111066.1|111016.1|111080.9|111030.9|111081.1|111031.1|111064.9|111014.9|50
1734015700000|2024-12-12 15:01:40|111080.6|111030.6|111088|111063|111094.1|111065.4|111072.5|111022.5|53
1734015710000|2024-12-12 15:01:50|111085.9|111060.9|111101.7|111076.7|111102.6|111077.6|111072.2|111047.2|52
1734015720000|2024-12-12 15:02:00|111100.9|111075.9|111106.6|111081.6|111110.1|111085.1|111092.1|111067.1|50
1734015730000|2024-12-12 15:02:10|111105.7|111080.7|111084.7|111059.7|111106.6|111081.6|111080.2|111037|49
1734015740000|2024-12-12 15:02:20|111080.2|111055.2|111090.4|111065.4|111093.7|111068.7|111078.5|111053.5|47
1734015750000|2024-12-12 15:02:30|111088.5|111063.5|111138.5|111113.5|111138.5|111113.5|111082.5|111057.5|47
1734015760000|2024-12-12 15:02:40|111138.7|111113.7|111147.3|111122.3|111154|111129|111138.7|111113.7|38
1734015770000|2024-12-12 15:02:50|111148.7|111123.7|111148.7|111123.7|111152.8|111127.8|111148.7|111123.7|21
1734015780000|2024-12-12 15:03:00|111156.2|111131.2|111166.7|111141.7|111170.3|111145.3|111154.7|111129.7|35
1734015790000|2024-12-12 15:03:10|111168.1|111143.1|111158.1|111133.1|111172.1|111147.1|111154.4|111129.4|33
1734015800000|2024-12-12 15:03:20|111159.4|111134.4|111178.7|111153.7|111180|111155|111158.8|111133.8|29
1734015810000|2024-12-12 15:03:30|111177.3|111152.3|111170.2|111145.2|111177.3|111152.3|111170.2|111145.2|20
1734015820000|2024-12-12 15:03:40|111171.4|111146.4|111169.6|111144.6|111177.5|111152.5|111165.7|111140.7|25
1734015830000|2024-12-12 15:03:50|111168.4|111143.4|111174.7|111149.7|111183|111158|111168.3|111143.3|35
1734015840000|2024-12-12 15:04:00|111172.5|111147.5|111132.1|111107.1|111176.7|111151.7|111131.7|111106.7|42
1734015850000|2024-12-12 15:04:10|111133.2|111108.2|111111.9|111086.9|111134.5|111109.5|111111.9|111086.9|39
1734015860000|2024-12-12 15:04:20|111112|111087|111115.7|111090.7|111117|111092|111112|111087|18
1734015870000|2024-12-12 15:04:30|111115.8|111090.8|111101.6|111076.6|111117.1|111092.1|111092.1|111067.1|30
1734015880000|2024-12-12 15:04:40|111101.9|111076.9|111098|111073|111106.4|111081.4|111085.6|111060.6|36
1734015890000|2024-12-12 15:04:50|111098.4|111073.4|111104.2|111079.2|111105.8|111080.8|111088.1|111063.1|41
1734015900000|2024-12-12 15:05:00|111102.6|111077.6|111073.6|111048.6|111106.8|111081.8|111065.8|111040.8|44
1734015910000|2024-12-12 15:05:10|111072|111047|111074.2|111049.2|111075.7|111050.7|111060.8|111035.8|31
1734015920000|2024-12-12 15:05:20|111073|111048|111073.8|111048.8|111075.2|111050.2|111069.8|111044.8|18
1734015930000|2024-12-12 15:05:30|111076.1|111051.1|111070.1|111045.1|111077.4|111052.4|111068.3|111043.3|32
1734015940000|2024-12-12 15:05:40|111071|111046|111060.1|111035.1|111073.5|111048.5|111051.4|111026.4|26
1734015950000|2024-12-12 15:05:50|111059.1|111034.1|111063.1|111038.1|111063.1|111038.1|111053|111028|30
1734015960000|2024-12-12 15:06:00|111064.7|111039.7|111060.1|111035.1|111064.7|111039.7|111026|111001|42
1734015970000|2024-12-12 15:06:10|111060.5|111035.5|111075.8|111050.8|111078.5|111053.5|111057.6|111032.6|30
1734015980000|2024-12-12 15:06:20|111074.5|111049.5|111124.9|111099.9|111126.4|111101.4|111064.9|111039.9|42
1734015990000|2024-12-12 15:06:30|111124.7|111099.7|111124.4|111099.4|111129|111104|111121.8|111096.8|25
1734016000000|2024-12-12 15:06:40|111125.7|111100.7|111147.7|111122.7|111153.6|111128.6|111125.7|111100.7|27
1734016010000|2024-12-12 15:06:50|111146.2|111121.2|111150.7|111125.7|111168.3|111143.3|111146.2|111121.2|44
1734016020000|2024-12-12 15:07:00|111149.3|111124.3|111130.1|111105.1|111150|111125|111121.5|111096.5|42
1734016030000|2024-12-12 15:07:10|111127.8|111102.8|111167.2|111142.2|111169.1|111144.1|111127.8|111102.8|35
1734016040000|2024-12-12 15:07:20|111167.3|111142.3|111176.6|111151.6|111182|111157|111164.2|111139.2|41
1734016050000|2024-12-12 15:07:30|111175.6|111150.6|111186.6|111161.6|111190.5|111165.5|111165.4|111140.4|48
1734016060000|2024-12-12 15:07:40|111186|111161|111185|111160|111188.8|111163.8|111181.3|111156.3|40
1734016070000|2024-12-12 15:07:50|111184.6|111159.6|111184.7|111159.7|111188.5|111163.5|111182.8|111157.8|28
1734016080000|2024-12-12 15:08:00|111185.9|111160.9|111180.1|111155.1|111191.3|111166.3|111178.9|111153.9|30
1734016090000|2024-12-12 15:08:10|111178.6|111153.6|111192.1|111167.1|111192.8|111167.8|111178.6|111153.6|26
1734016100000|2024-12-12 15:08:20|111191.4|111166.4|111231.8|111206.8|111233.8|111208.8|111190.7|111165.7|40
1734016110000|2024-12-12 15:08:30|111236.2|111211.2|111232.7|111207.7|111238.8|111213.8|111216.9|111191.9|42
1734016120000|2024-12-12 15:08:40|111230.5|111205.5|111211.2|111186.2|111241.9|111216.9|111207.2|111182.2|40
1734016130000|2024-12-12 15:08:50|111210.8|111185.8|111198.5|111173.5|111210.8|111185.8|111194.6|111169.6|28
1734016140000|2024-12-12 15:09:00|111201.6|111176.6|111221.6|111196.6|111221.6|111196.6|111201.6|111176.6|27
1734016150000|2024-12-12 15:09:10|111222.7|111197.7|111237.9|111212.9|111237.9|111212.9|111222.7|111197.7|29
1734016160000|2024-12-12 15:09:20|111236.6|111211.6|111247.9|111222.9|111249.6|111224.6|111235.6|111210.6|35
1734016170000|2024-12-12 15:09:30|111246.5|111221.5|111227.9|111202.9|111246.5|111221.5|111225.9|111200.9|38
1734016180000|2024-12-12 15:09:40|111228.7|111203.7|111228|111203|111229.6|111204.6|111218.9|111193.9|24
1734016190000|2024-12-12 15:09:50|111227.7|111202.7|111221.7|111196.7|111228|111203|111208.8|111183.8|40
1734016200000|2024-12-12 15:10:00|111221.9|111196.9|111226.8|111201.8|111230.4|111205.4|111219.5|111194.5|29
1734016210000|2024-12-12 15:10:10|111225.7|111200.7|111230|111205|111231.9|111206.9|111224.9|111199.9|27
1734016220000|2024-12-12 15:10:20|111229.8|111204.8|111193.2|111168.2|111229.8|111204.8|111191.8|111166.8|34
1734016230000|2024-12-12 15:10:30|111193|111168|111169.2|111144.2|111193|111168|111166.4|111141.4|28
1734016240000|2024-12-12 15:10:40|111168.1|111143.1|111165.8|111140.8|111168.8|111143.8|111165.8|111140.8|23
1734016250000|2024-12-12 15:10:50|111160.9|111135.9|111171.8|111146.8|111176.5|111151.5|111160.9|111135.9|28
1734016260000|2024-12-12 15:11:00|111172.3|111147.3|111172.7|111147.7|111180.2|111155.2|111161|111136|45
1734016270000|2024-12-12 15:11:10|111172.8|111147.8|111164.1|111139.1|111173.9|111148.9|111162.1|111137.1|32
1734016280000|2024-12-12 15:11:20|111163.3|111138.3|111169.9|111144.9|111171.9|111146.9|111163.3|111138.3|25
1734016290000|2024-12-12 15:11:30|111168.8|111143.8|111163.5|111138.5|111168.8|111143.8|111158.7|111133.7|27
1734016300000|2024-12-12 15:11:40|111165.4|111140.4|111174.4|111149.4|111175.2|111150.2|111158.5|111133.5|33
1734016310000|2024-12-12 15:11:50|111172.8|111147.8|111197.2|111172.2|111197.2|111172.2|111172.8|111147.8|35
1734016320000|2024-12-12 15:12:00|111196|111171|111155|111130|111203.4|111178.4|111153.7|111128.7|43
1734016330000|2024-12-12 15:12:10|111154.9|111129.9|111152.5|111127.5|111159.6|111134.6|111151|111126|23
1734016340000|2024-12-12 15:12:20|111154.2|111129.2|111148.3|111123.3|111155.5|111130.5|111148.3|111123.3|19
1734016350000|2024-12-12 15:12:30|111146.4|111121.4|111135.3|111110.3|111147|111122|111133.2|111108.2|32
1734016360000|2024-12-12 15:12:40|111134.2|111109.2|111126.8|111101.8|111136.8|111111.8|111123.9|111098.9|22
1734016370000|2024-12-12 15:12:50|111127|111102|111148.8|111123.8|111151.9|111126.9|111127|111102|19
1734016380000|2024-12-12 15:13:00|111150.1|111125.1|111126.9|111101.9|111150.1|111125.1|111126.9|111101.9|37
1734016390000|2024-12-12 15:13:10|111125.8|111100.8|111116.2|111091.2|111125.8|111100.8|111116.2|111091.2|21
1734016400000|2024-12-12 15:13:20|111117.1|111092.1|111109.8|111084.8|111118|111093|111109.5|111084.5|34
1734016410000|2024-12-12 15:13:30|111108.7|111083.7|111151.9|111126.9|111156.2|111131.2|111106.6|111081.6|42
1734016420000|2024-12-12 15:13:40|111153.4|111128.4|111151.6|111126.6|111153.4|111128.4|111148.1|111123.1|22
1734016430000|2024-12-12 15:13:50|111150.5|111125.5|111126.6|111101.6|111150.5|111125.5|111122.4|111097.4|33
1734016440000|2024-12-12 15:14:00|111127|111102|111138.1|111113.1|111142.1|111117.1|111125|111100|32
1734016450000|2024-12-12 15:14:10|111136.6|111111.6|111156.6|111131.6|111157.2|111132.2|111136|111111|28
1734016460000|2024-12-12 15:14:20|111157.3|111132.3|111151.4|111126.4|111158.9|111133.9|111147.5|111122.5|28
1734016470000|2024-12-12 15:14:30|111149.6|111124.6|111156.1|111131.1|111158.1|111133.1|111149.6|111124.6|22
1734016480000|2024-12-12 15:14:40|111155.7|111130.7|111154.8|111129.8|111160.7|111135.7|111153.6|111128.6|21
1734016490000|2024-12-12 15:14:50|111169.8|111119.8|111153.7|111128.7|111169.8|111135.6|111153.7|111114.1|19
1734016500000|2024-12-12 15:15:00|111153.2|111128.2|111173|111148|111173.3|111148.3|111153.2|111128.2|27
1734016510000|2024-12-12 15:15:10|111171.6|111146.6|111185.7|111160.7|111186.2|111161.2|111171.6|111146.6|16
1734016520000|2024-12-12 15:15:20|111185.6|111160.6|111170.1|111145.1|111185.6|111160.6|111170.1|111145.1|21
1734016530000|2024-12-12 15:15:30|111171.7|111146.7|111146.8|111121.8|111171.7|111146.7|111146.8|111121.8|28
1734016540000|2024-12-12 15:15:40|111147.8|111122.8|111173.3|111148.3|111173.3|111148.3|111143.5|111118.5|28
1734016550000|2024-12-12 15:15:50|111175.5|111150.5|111188.1|111163.1|111191.1|111166.1|111175.5|111150.5|32
1734016560000|2024-12-12 15:16:00|111191.2|111166.2|111219.6|111194.6|111220.7|111195.7|111191.2|111166.2|44
1734016570000|2024-12-12 15:16:10|111220.4|111195.4|111209.7|111184.7|111233|111208|111207.6|111182.6|43
1734016580000|2024-12-12 15:16:20|111209.2|111184.2|111203.8|111178.8|111222.4|111197.4|111202.5|111177.5|38
1734016590000|2024-12-12 15:16:30|111201.9|111176.9|111173.7|111148.7|111203.3|111178.3|111172.6|111147.6|48
1734016600000|2024-12-12 15:16:40|111170.7|111145.7|111149.8|111124.8|111171.4|111146.4|111148.5|111123.5|31
1734016610000|2024-12-12 15:16:50|111148.1|111123.1|111139.6|111114.6|111149.9|111124.9|111136.2|111111.2|26
1734016620000|2024-12-12 15:17:00|111140.6|111115.6|111132.5|111107.5|111158.9|111133.9|111131.5|111106.5|37
1734016630000|2024-12-12 15:17:10|111128.5|111103.5|111106.4|111081.4|111128.5|111103.5|111106.1|111081.1|37
1734016640000|2024-12-12 15:17:20|111106|111081|111110.4|111085.4|111115|111090|111106|111081|27
1734016650000|2024-12-12 15:17:30|111110.2|111085.2|111112.3|111087.3|111113.6|111088.6|111110.1|111085.1|18
1734016660000|2024-12-12 15:17:40|111112|111087|111112.2|111087.2|111114.9|111089.9|111110.8|111085.8|21
1734016670000|2024-12-12 15:17:50|111113.8|111088.8|111151.7|111126.7|111152.6|111127.6|111110.3|111085.3|32
1734016680000|2024-12-12 15:18:00|111150.3|111125.3|111125.7|111100.7|111151|111126|111125.7|111100.7|36
1734016690000|2024-12-12 15:18:10|111124.7|111099.7|111142.2|111117.2|111146.5|111121.5|111124.7|111099.7|41
1734016700000|2024-12-12 15:18:20|111141.2|111116.2|111127.2|111102.2|111143.5|111118.5|111125.6|111100.6|32
1734016710000|2024-12-12 15:18:30|111125.9|111100.9|111141|111116|111141.2|111116.2|111125.2|111100.2|25
1734016720000|2024-12-12 15:18:40|111142|111117|111152.2|111127.2|111153.9|111128.9|111141|111116|27
1734016730000|2024-12-12 15:18:50|111151.8|111126.8|111147|111122|111151.8|111126.8|111140|111115|28
1734016740000|2024-12-12 15:19:00|111145.8|111120.8|111135.6|111110.6|111146.9|111121.9|111135.5|111110.5|42
1734016750000|2024-12-12 15:19:10|111134.8|111109.8|111135.7|111110.7|111154.6|111129.6|111133.4|111108.4|34
1734016760000|2024-12-12 15:19:20|111139|111114|111144.4|111119.4|111157.3|111132.3|111133.5|111108.5|42
1734016770000|2024-12-12 15:19:30|111145.4|111120.4|111157.6|111132.6|111157.9|111132.9|111143|111118|31
1734016780000|2024-12-12 15:19:40|111158.9|111133.9|111174.3|111149.3|111177.7|111152.7|111158.9|111133.9|35
1734016790000|2024-12-12 15:19:50|111175.1|111150.1|111189.4|111164.4|111189.4|111164.4|111166.6|111141.6|39
1734016800000|2024-12-12 15:20:00|111188.9|111163.9|111174.4|111149.4|111192.5|111167.5|111174|111149|42
1734016810000|2024-12-12 15:20:10|111171.2|111146.2|111183.1|111158.1|111188.1|111163.1|111155.2|111130.2|44
1734016820000|2024-12-12 15:20:20|111183|111158|111160.6|111135.6|111183|111158|111155.4|111130.4|45
1734016830000|2024-12-12 15:20:30|111158.6|111133.6|111164.5|111139.5|111170|111145|111156.4|111131.4|28
1734016840000|2024-12-12 15:20:40|111166|111141|111173.1|111148.1|111183|111158|111166|111141|29
1734016850000|2024-12-12 15:20:50|111172.1|111147.1|111169.1|111144.1|111174.8|111149.8|111164|111139|25
1734016860000|2024-12-12 15:21:00|111169|111144|111180.9|111155.9|111181.9|111156.9|111169|111144|17
1734016870000|2024-12-12 15:21:10|111179.8|111154.8|111157|111132|111180.9|111155.9|111151.9|111126.9|32
1734016880000|2024-12-12 15:21:20|111157.3|111132.3|111184.4|111159.4|111187.1|111162.1|111157.1|111132.1|34
1734016890000|2024-12-12 15:21:30|111184.6|111159.6|111168.7|111143.7|111185.6|111160.6|111162.7|111137.7|41
1734016900000|2024-12-12 15:21:40|111166.3|111141.3|111182.5|111157.5|111192.6|111167.6|111166.3|111141.3|37
1734016910000|2024-12-12 15:21:50|111181.5|111156.5|111182.4|111157.4|111194.3|111169.3|111181.5|111156.5|34
1734016920000|2024-12-12 15:22:00|111181.2|111156.2|111144.1|111119.1|111181.2|111156.2|111143.4|111118.4|35
1734016930000|2024-12-12 15:22:10|111146|111121|111119.7|111094.7|111153.8|111128.8|111110.6|111085.6|49
1734016940000|2024-12-12 15:22:20|111116.3|111091.3|111113.2|111088.2|111119.9|111094.9|111113.2|111088.2|26
1734016950000|2024-12-12 15:22:30|111112.2|111087.2|111127.9|111102.9|111137.5|111112.5|111112.2|111087.2|35
1734016960000|2024-12-12 15:22:40|111126.4|111101.4|111123.1|111098.1|111127|111102|111123.1|111098.1|18
1734016970000|2024-12-12 15:22:50|111121.5|111096.5|111119.3|111094.3|111126.4|111101.4|111119.3|111094.3|30
1734016980000|2024-12-12 15:23:00|111123.1|111098.1|111116.7|111091.7|111125.4|111100.4|111116.7|111091.7|24
1734016990000|2024-12-12 15:23:10|111117.7|111092.7|111099.7|111074.7|111118.3|111093.3|111096.3|111056.1|42
1734017000000|2024-12-12 15:23:20|111099.3|111074.3|111098.2|111073.2|111100.7|111075.7|111092.4|111067.4|30
1734017010000|2024-12-12 15:23:30|111098.3|111073.3|111114.6|111089.6|111117.1|111092.1|111096.7|111071.7|32
1734017020000|2024-12-12 15:23:40|111112.2|111087.2|111120.3|111095.3|111126.3|111101.3|111111.5|111086.5|28
1734017030000|2024-12-12 15:23:50|111121.3|111096.3|111147.2|111122.2|111147.4|111122.4|111121.3|111096.3|31
1734017040000|2024-12-12 15:24:00|111147.6|111122.6|111160.4|111135.4|111163.2|111138.2|111147.6|111122.6|29
1734017050000|2024-12-12 15:24:10|111160.6|111135.6|111153.8|111128.8|111177.5|111152.5|111153.8|111128.8|28
1734017060000|2024-12-12 15:24:20|111157.1|111132.1|111168.9|111143.9|111173.8|111148.8|111157.1|111132.1|33
1734017070000|2024-12-12 15:24:30|111169.9|111144.9|111149.3|111124.3|111171.3|111146.3|111147.7|111122.7|28
1734017080000|2024-12-12 15:24:40|111149.6|111124.6|111153.2|111128.2|111155.9|111130.9|111148.7|111123.7|24
1734017090000|2024-12-12 15:24:50|111152.6|111127.6|111180.9|111155.9|111181.3|111156.3|111152.6|111127.6|28
1734017100000|2024-12-12 15:25:00|111180.1|111155.1|111171.8|111146.8|111184.5|111159.5|111164|111139|50
1734017110000|2024-12-12 15:25:10|111173.3|111148.3|111207.4|111182.4|111207.4|111182.4|111173.3|111148.3|61
1734017120000|2024-12-12 15:25:20|111205.9|111180.9|111237.4|111212.4|111243.6|111218.6|111199|111174|53
1734017130000|2024-12-12 15:25:30|111236.7|111211.7|111247.7|111222.7|111251|111226|111229.7|111204.7|47
1734017140000|2024-12-12 15:25:40|111247.5|111222.5|111235.6|111210.6|111249.7|111224.7|111231.2|111206.2|40
1734017150000|2024-12-12 15:25:50|111234.7|111209.7|111229.2|111204.2|111242.2|111217.2|111229.2|111204.2|58
1734017160000|2024-12-12 15:26:00|111230.1|111205.1|111215.1|111190.1|111231.9|111206.9|111213.3|111188.3|30
1734017170000|2024-12-12 15:26:10|111217.8|111192.8|111232.1|111207.1|111239.2|111214.2|111217.1|111192.1|36
1734017180000|2024-12-12 15:26:20|111235.3|111210.3|111258.5|111233.5|111262.3|111237.3|111235.3|111210.3|43
1734017190000|2024-12-12 15:26:30|111258.1|111233.1|111264.3|111239.3|111266.8|111241.8|111257.1|111232.1|22
1734017200000|2024-12-12 15:26:40|111264.7|111239.7|111260.9|111235.9|111268.5|111243.5|111258.5|111233.5|28
1734017210000|2024-12-12 15:26:50|111262.8|111237.8|111266.5|111241.5|111266.9|111241.9|111245.9|111220.9|33
1734017220000|2024-12-12 15:27:00|111264|111239|111269.9|111244.9|111269.9|111244.9|111249|111224|43
1734017230000|2024-12-12 15:27:10|111270.9|111245.9|111263.5|111238.5|111279.5|111254.5|111262.1|111237.1|44
1734017240000|2024-12-12 15:27:20|111264.4|111239.4|111266.4|111241.4|111267.2|111242.2|111262.1|111237.1|15
1734017250000|2024-12-12 15:27:30|111266.1|111241.1|111265|111240|111269.9|111244.9|111264|111239|40
1734017260000|2024-12-12 15:27:40|111264.5|111239.5|111264.7|111239.7|111267.8|111242.8|111263.1|111238.1|21
1734017270000|2024-12-12 15:27:50|111264.5|111239.5|111273.7|111248.7|111277.9|111252.9|111264|111239|37
1734017280000|2024-12-12 15:28:00|111272.2|111247.2|111276.7|111251.7|111279.9|111254.9|111265.7|111240.7|35
1734017290000|2024-12-12 15:28:10|111275.7|111250.7|111279.1|111254.1|111279.2|111254.2|111273.3|111248.3|19
1734017300000|2024-12-12 15:28:20|111279|111254|111283.3|111258.3|111286.5|111261.5|111278.9|111253.9|32
1734017310000|2024-12-12 15:28:30|111284.6|111259.6|111297.7|111272.7|111298.3|111273.3|111279.1|111254.1|47
1734017320000|2024-12-12 15:28:40|111293|111268|111309.3|111284.3|111309.3|111284.3|111289.9|111264.9|49
1734017330000|2024-12-12 15:28:50|111311.9|111286.9|111292.1|111267.1|111311.9|111286.9|111291.6|111266.6|44
1734017340000|2024-12-12 15:29:00|111291.7|111266.7|111280.3|111255.3|111297.4|111272.4|111277.8|111252.8|39
1734017350000|2024-12-12 15:29:10|111281.8|111256.8|111301.1|111276.1|111305.3|111280.3|111281.8|111256.8|41
1734017360000|2024-12-12 15:29:20|111299.8|111274.8|111292.9|111267.9|111303.2|111278.2|111292.9|111267.9|36
1734017370000|2024-12-12 15:29:30|111292.6|111267.6|111300.9|111275.9|111303.1|111278.1|111289.6|111264.6|40
1734017380000|2024-12-12 15:29:40|111301.5|111276.5|111312.1|111287.1|111317.3|111292.3|111301.3|111276.3|49
1734017390000|2024-12-12 15:29:50|111316.2|111291.2|111330.6|111305.6|111330.6|111305.6|111312.6|111287.6|34
1734017400000|2024-12-12 15:30:00|111330.7|111305.7|111339.5|111314.5|111353|111328|111330|111305|55
1734017410000|2024-12-12 15:30:10|111341.5|111316.5|111360|111335|111360.4|111335.4|111340.2|111315.2|49
1734017420000|2024-12-12 15:30:20|111359.5|111334.5|111352.1|111327.1|111360.9|111335.9|111352.1|111327.1|34
1734017430000|2024-12-12 15:30:30|111353.1|111328.1|111386.7|111361.7|111386.7|111361.7|111353.1|111328.1|39
1734017440000|2024-12-12 15:30:40|111388.8|111363.8|111389.6|111364.6|111391.3|111366.3|111374.5|111349.5|49
1734017450000|2024-12-12 15:30:50|111390.4|111365.4|111389.5|111364.5|111396.4|111371.4|111388.2|111363.2|29
1734017460000|2024-12-12 15:31:00|111396|111371|111413.3|111388.3|111432.1|111407.1|111389|111364|37
1734017470000|2024-12-12 15:31:10|111414.8|111389.8|111388.1|111363.1|111420.9|111395.9|111386.2|111361.2|58
1734017480000|2024-12-12 15:31:20|111388.5|111363.5|111379.4|111354.4|111388.7|111363.7|111371|111346|41
1734017490000|2024-12-12 15:31:30|111380.9|111355.9|111376.9|111351.9|111401.7|111376.7|111376.9|111351.9|43
1734017500000|2024-12-12 15:31:40|111378.9|111353.9|111383.2|111358.2|111383.2|111358.2|111371|111346|33
1734017510000|2024-12-12 15:31:50|111382|111357|111366.9|111341.9|111383.1|111358.1|111366|111341|45
1734017520000|2024-12-12 15:32:00|111366.2|111341.2|111381.9|111356.9|111385.3|111360.3|111359.4|111334.4|28
1734017530000|2024-12-12 15:32:10|111385.9|111360.9|111372.7|111347.7|111388.9|111363.9|111372.3|111347.3|42
1734017540000|2024-12-12 15:32:20|111372.8|111347.8|111390.7|111365.7|111390.7|111365.7|111371.2|111346.2|32
1734017550000|2024-12-12 15:32:30|111391.2|111366.2|111379.7|111354.7|111391.2|111366.2|111379.1|111354.1|18
1734017560000|2024-12-12 15:32:40|111383.3|111358.3|111382.2|111357.2|111387|111362|111377.5|111352.5|54
1734017570000|2024-12-12 15:32:50|111385.3|111360.3|111384.9|111359.9|111389.2|111364.2|111381.1|111356.1|36
1734017580000|2024-12-12 15:33:00|111383.9|111358.9|111381.9|111356.9|111385.8|111360.8|111378.1|111353.1|26
1734017590000|2024-12-12 15:33:10|111381.5|111356.5|111386.2|111361.2|111390.7|111365.7|111381.5|111356.5|38
1734017600000|2024-12-12 15:33:20|111385.2|111360.2|111392|111367|111394.6|111369.6|111383.1|111358.1|32
1734017610000|2024-12-12 15:33:30|111390.3|111365.3|111402.1|111377.1|111412.5|111387.5|111388.7|111363.7|48
1734017620000|2024-12-12 15:33:40|111398.9|111373.9|111413.3|111388.3|111414.2|111389.2|111394|111369|39
1734017630000|2024-12-12 15:33:50|111412.4|111387.4|111417.7|111392.7|111417.7|111392.7|111405.7|111380.7|17
1734017640000|2024-12-12 15:34:00|111416.7|111391.7|111419.1|111394.1|111427.3|111402.3|111407.8|111382.8|48
1734017650000|2024-12-12 15:34:10|111420.7|111395.7|111424|111399|111425.5|111400.5|111416.2|111391.2|37
1734017660000|2024-12-12 15:34:20|111421.8|111396.8|111419.3|111394.3|111426.7|111401.7|111414.8|111389.8|45
1734017670000|2024-12-12 15:34:30|111419.7|111394.7|111411.2|111386.2|111419.7|111394.7|111411.2|111386.2|32
1734017680000|2024-12-12 15:34:40|111411.7|111386.7|111413.7|111388.7|111420|111395|111407.3|111382.3|47
1734017690000|2024-12-12 15:34:50|111414.7|111389.7|111423.9|111398.9|111425.7|111400.7|111414.1|111389.1|42
1734017700000|2024-12-12 15:35:00|111424.2|111399.2|111423.5|111398.5|111433|111408|111422.5|111397.5|39
1734017710000|2024-12-12 15:35:10|111424.1|111399.1|111420.9|111395.9|111427.4|111402.4|111420.6|111395.6|20
1734017720000|2024-12-12 15:35:20|111422.8|111397.8|111424.5|111399.5|111433.8|111408.8|111422.3|111397.3|65
1734017730000|2024-12-12 15:35:30|111426.1|111401.1|111426.7|111401.7|111432.9|111407.9|111420.6|111395.6|38
1734017740000|2024-12-12 15:35:40|111429.6|111404.6|111420|111395|111431|111406|111417.6|111392.6|44
1734017750000|2024-12-12 15:35:50|111417.9|111392.9|111436.9|111411.9|111439.9|111414.9|111417.6|111392.6|51
1734017760000|2024-12-12 15:36:00|111434.7|111409.7|111420.3|111395.3|111436.9|111411.9|111418.3|111393.3|43
1734017770000|2024-12-12 15:36:10|111419.3|111394.3|111420|111395|111422.9|111397.9|111417.9|111392.9|23
1734017780000|2024-12-12 15:36:20|111419|111394|111423.5|111398.5|111433.9|111408.9|111418.4|111393.4|30
1734017790000|2024-12-12 15:36:30|111424.3|111399.3|111405.1|111380.1|111424.3|111399.3|111405.1|111380.1|29
1734017800000|2024-12-12 15:36:40|111398.5|111373.5|111422.2|111397.2|111423.1|111398.1|111394|111369|46
1734017810000|2024-12-12 15:36:50|111420.3|111395.3|111418.9|111393.9|111424.2|111399.2|111409.1|111384.1|43
1734017820000|2024-12-12 15:37:00|111417.7|111392.7|111427.2|111402.2|111433.2|111408.2|111415.8|111390.8|53
1734017830000|2024-12-12 15:37:10|111426|111401|111396|111371|111426.4|111401.4|111382.4|111357.4|48
1734017840000|2024-12-12 15:37:20|111396.8|111371.8|111390.9|111365.9|111405.9|111380.9|111390.9|111365.9|32
1734017850000|2024-12-12 15:37:30|111389|111364|111394.1|111369.1|111397.9|111372.9|111387.4|111362.4|39
1734017860000|2024-12-12 15:37:40|111396.5|111371.5|111407.9|111382.9|111417.5|111387.9|111391.9|111359.8|34
1734017870000|2024-12-12 15:37:50|111406.8|111381.8|111407.2|111382.2|111416|111391|111404.8|111379.8|40
1734017880000|2024-12-12 15:38:00|111406.3|111381.3|111411.1|111386.1|111417.9|111392.9|111406.1|111381.1|45
1734017890000|2024-12-12 15:38:10|111410.8|111385.8|111408.1|111383.1|111416.3|111391.3|111404.5|111379.5|38
1734017900000|2024-12-12 15:38:20|111407|111382|111424.1|111399.1|111426.5|111401.5|111405.7|111380.7|39
1734017910000|2024-12-12 15:38:30|111426.3|111401.3|111414.1|111389.1|111427.8|111402.8|111414.1|111389.1|39
1734017920000|2024-12-12 15:38:40|111415.1|111390.1|111418.4|111393.4|111421.1|111396.1|111412.7|111387.7|40
1734017930000|2024-12-12 15:38:50|111419.2|111394.2|111426.5|111401.5|111427.4|111402.4|111418.7|111393.7|25
1734017940000|2024-12-12 15:39:00|111427.8|111402.8|111425.3|111400.3|111429.9|111404.9|111425.3|111400.3|31
1734017950000|2024-12-12 15:39:10|111425.7|111400.7|111452.6|111427.6|111474.2|111428.5|111417.1|111392.1|44
1734017960000|2024-12-12 15:39:20|111449.3|111424.3|111425.5|111400.5|111449.3|111424.3|111421.4|111396.4|50
1734017970000|2024-12-12 15:39:30|111425|111400|111425|111400|111436.7|111411.7|111414.8|111389.8|51
1734017980000|2024-12-12 15:39:40|111426.9|111401.9|111429.4|111404.4|111437.8|111412.8|111421.5|111396.5|50
1734017990000|2024-12-12 15:39:50|111430.7|111405.7|111450|111425|111452.8|111427.8|111429.4|111404.4|50
1734018000000|2024-12-12 15:40:00|111448.6|111423.6|111448.6|111423.6|111456.3|111431.3|111445.5|111420.5|51
1734018010000|2024-12-12 15:40:10|111449.7|111424.7|111434.6|111409.6|111450.7|111425.7|111433.6|111408.6|41
1734018020000|2024-12-12 15:40:20|111440.2|111415.2|111422.8|111397.8|111441.7|111416.7|111417.7|111392.7|43
1734018030000|2024-12-12 15:40:30|111422.4|111397.4|111413.8|111388.8|111422.4|111397.4|111412.6|111387.6|37
1734018040000|2024-12-12 15:40:40|111414.9|111389.9|111425.3|111400.3|111429|111404|111414.9|111389.9|37
1734018050000|2024-12-12 15:40:50|111425.7|111400.7|111431.8|111406.8|111436.7|111411.7|111424.6|111399.6|49
1734018060000|2024-12-12 15:41:00|111435.5|111410.5|111422.1|111397.1|111438|111413|111419.5|111394.5|42
1734018070000|2024-12-12 15:41:10|111419.5|111394.5|111420.3|111395.3|111428.1|111403.1|111419.5|111394.5|30
1734018080000|2024-12-12 15:41:20|111421.5|111396.5|111414.9|111389.9|111427.2|111402.2|111413.7|111388.7|44
1734018090000|2024-12-12 15:41:30|111415.7|111390.7|111412.7|111387.7|111424.8|111399.8|111409.8|111384.8|38
1734018100000|2024-12-12 15:41:40|111414.7|111389.7|111404.2|111379.2|111414.7|111389.7|111403.5|111378.5|24
1734018110000|2024-12-12 15:41:50|111406|111381|111416.6|111391.6|111418.1|111393.1|111405.6|111380.6|42
1734018120000|2024-12-12 15:42:00|111415.5|111390.5|111421.2|111396.2|111432.2|111407.2|111415.1|111390.1|47
1734018130000|2024-12-12 15:42:10|111418.3|111393.3|111419.5|111394.5|111423.8|111398.8|111412.9|111387.9|48
1734018140000|2024-12-12 15:42:20|111418.5|111393.5|111439.1|111414.1|111441.1|111416.1|111417.1|111382.8|46
1734018150000|2024-12-12 15:42:30|111440.4|111415.4|111444.8|111419.8|111446.7|111421.7|111440.4|111415.4|30
1734018160000|2024-12-12 15:42:40|111445.7|111420.7|111444.9|111419.9|111447.6|111422.6|111444.3|111419.3|29
1734018170000|2024-12-12 15:42:50|111445.9|111420.9|111444|111419|111447.6|111422.6|111439.4|111414.4|31
1734018180000|2024-12-12 15:43:00|111443.6|111418.6|111450.6|111425.6|111455.6|111430.6|111443.6|111418.6|34
1734018190000|2024-12-12 15:43:10|111450|111425|111449.6|111424.6|111464.5|111439.5|111440.6|111415.6|46
1734018200000|2024-12-12 15:43:20|111449.9|111424.9|111463.3|111438.3|111466.5|111441.5|111448.5|111423.5|37
1734018210000|2024-12-12 15:43:30|111462.5|111437.5|111479.7|111454.7|111482.1|111457.1|111457.9|111432.9|47
1734018220000|2024-12-12 15:43:40|111479|111454|111475.8|111450.8|111482.3|111457.3|111475.8|111450.8|37
1734018230000|2024-12-12 15:43:50|111468.8|111443.8|111433.8|111408.8|111468.8|111443.8|111432.9|111407.9|43
1734018240000|2024-12-12 15:44:00|111432.9|111407.9|111434.3|111409.3|111439.9|111414.9|111425.8|111400.8|42
1734018250000|2024-12-12 15:44:10|111433.2|111408.2|111399.8|111374.8|111434.4|111409.4|111390.7|111365.7|52
1734018260000|2024-12-12 15:44:20|111400.7|111375.7|111392.1|111367.1|111401.7|111376.7|111386.6|111361.6|30
1734018270000|2024-12-12 15:44:30|111391.4|111366.4|111454.5|111429.5|111454.5|111429.5|111384|111359|48
1734018280000|2024-12-12 15:44:40|111452.6|111427.6|111451.1|111426.1|111456.5|111431.5|111449.3|111424.3|32
1734018290000|2024-12-12 15:44:50|111451.6|111426.6|111457.7|111432.7|111459.8|111434.8|111448.5|111423.5|54
1734018300000|2024-12-12 15:45:00|111458.7|111433.7|111456.3|111431.3|111474.1|111449.1|111456.3|111431.3|47
1734018310000|2024-12-12 15:45:10|111456.9|111431.9|111465.8|111440.8|111469.4|111444.4|111448.8|111423.8|30
1734018320000|2024-12-12 15:45:20|111467.7|111442.7|111449.7|111424.7|111467.7|111442.7|111448.7|111423.7|39
1734018330000|2024-12-12 15:45:30|111451.5|111426.5|111451.8|111426.8|111457.7|111432.7|111449.2|111424.2|30
1734018340000|2024-12-12 15:45:40|111450.1|111425.1|111458.8|111433.8|111471.4|111446.4|111450.1|111425.1|36
1734018350000|2024-12-12 15:45:50|111459.8|111434.8|111454.8|111429.8|111459.8|111434.8|111449.8|111424.8|19
1734018360000|2024-12-12 15:46:00|111456.2|111431.2|111449.9|111424.9|111456.2|111431.2|111449.2|111424.2|28
1734018370000|2024-12-12 15:46:10|111444.2|111419.2|111422.8|111397.8|111444.2|111419.2|111422.8|111397.8|30
1734018380000|2024-12-12 15:46:20|111421.4|111396.4|111414.3|111389.3|111421.4|111396.4|111405.2|111380.2|32
1734018390000|2024-12-12 15:46:30|111415.1|111390.1|111369.8|111344.8|111416.6|111391.6|111361.3|111336.3|50
1734018400000|2024-12-12 15:46:40|111370.1|111345.1|111367.8|111342.8|111386.1|111361.1|111362|111337|34
1734018410000|2024-12-12 15:46:50|111366.3|111341.3|111366.9|111341.9|111371.7|111346.7|111354.9|111329.9|35
1734018420000|2024-12-12 15:47:00|111367.3|111342.3|111361.3|111336.3|111367.3|111342.3|111346.1|111321.1|42
1734018430000|2024-12-12 15:47:10|111362.3|111337.3|111360.9|111335.9|111365.8|111340.8|111356.9|111331.9|26
1734018440000|2024-12-12 15:47:20|111359.7|111334.7|111352.1|111327.1|111367.2|111342.2|111352.1|111327.1|43
1734018450000|2024-12-12 15:47:30|111352.6|111327.6|111367.5|111342.5|111378.8|111353.8|111352.6|111327.6|34
1734018460000|2024-12-12 15:47:40|111367.4|111342.4|111393|111368|111396.8|111371.8|111366|111341|27
1734018470000|2024-12-12 15:47:50|111393.5|111368.5|111393.4|111368.4|111405.6|111380.6|111387.6|111362.6|40
1734018480000|2024-12-12 15:48:00|111393.5|111368.5|111391.5|111366.5|111394|111369|111385.5|111360.5|33
1734018490000|2024-12-12 15:48:10|111389.6|111364.6|111407.2|111382.2|111409.1|111384.1|111389.6|111364.6|34
1734018500000|2024-12-12 15:48:20|111405.9|111380.9|111417.6|111392.6|111419.3|111394.3|111399.1|111374.1|25
1734018510000|2024-12-12 15:48:30|111416|111391|111394.6|111369.6|111416|111391|111394.5|111369.5|26
1734018520000|2024-12-12 15:48:40|111394.3|111369.3|111422.6|111397.6|111424.4|111399.4|111394.3|111369.3|40
1734018530000|2024-12-12 15:48:50|111422.8|111397.8|111430.1|111405.1|111431.5|111406.5|111420.5|111395.5|20
1734018540000|2024-12-12 15:49:00|111430.5|111405.5|111415.4|111390.4|111430.5|111405.5|111411.8|111386.8|38
1734018550000|2024-12-12 15:49:10|111416.2|111391.2|111418|111393|111418.8|111393.8|111409.7|111384.7|29
1734018560000|2024-12-12 15:49:20|111417.8|111392.8|111413.5|111388.5|111419.7|111394.7|111410.9|111385.9|27
1734018570000|2024-12-12 15:49:30|111412.1|111387.1|111416.1|111391.1|111418.1|111393.1|111409.2|111384.2|39
1734018580000|2024-12-12 15:49:40|111417.8|111392.8|111420.1|111395.1|111425.6|111400.6|111413.9|111388.9|35
1734018590000|2024-12-12 15:49:50|111419.1|111394.1|111430.8|111405.8|111432|111407|111419.1|111394.1|30
1734018600000|2024-12-12 15:50:00|111432.3|111407.3|111441.9|111416.9|111467.7|111442.7|111432.3|111407.3|49
1734018610000|2024-12-12 15:50:10|111444.9|111419.9|111461|111436|111463.6|111438.6|111441.2|111416.2|35
1734018620000|2024-12-12 15:50:20|111459.8|111434.8|111448.1|111423.1|111462.2|111437.2|111447|111422|36
1734018630000|2024-12-12 15:50:30|111449.4|111424.4|111454.7|111429.7|111460.8|111435.8|111448.1|111423.1|33
1734018640000|2024-12-12 15:50:40|111453.2|111428.2|111477.9|111452.9|111478.9|111453.9|111452.1|111427.1|43
1734018650000|2024-12-12 15:50:50|111477.4|111452.4|111476.9|111451.9|111479.1|111454.1|111471|111446|37
1734018660000|2024-12-12 15:51:00|111475.4|111450.4|111497.6|111472.6|111507.2|111482.2|111475.4|111450.4|42
1734018670000|2024-12-12 15:51:10|111497.1|111472.1|111505.3|111480.3|111507|111482|111494.8|111469.8|33
1734018680000|2024-12-12 15:51:20|111504.3|111479.3|111512.8|111487.8|111513.8|111488.8|111500.6|111475.6|42
1734018690000|2024-12-12 15:51:30|111511.2|111486.2|111490|111465|111511.2|111486.2|111488.1|111463.1|23
1734018700000|2024-12-12 15:51:40|111491.7|111466.7|111506.7|111481.7|111507.3|111482.3|111488.2|111463.2|37
1734018710000|2024-12-12 15:51:50|111505.9|111480.9|111506.8|111481.8|111506.8|111481.8|111494.5|111469.5|29
1734018720000|2024-12-12 15:52:00|111505.9|111480.9|111504.9|111479.9|111513|111488|111500.9|111475.9|36
1734018730000|2024-12-12 15:52:10|111506.4|111481.4|111506.3|111481.3|111511.3|111486.3|111505.1|111480.1|26
1734018740000|2024-12-12 15:52:20|111508.2|111483.2|111502|111477|111509.5|111484.5|111499.7|111474.7|42
1734018750000|2024-12-12 15:52:30|111502.3|111477.3|111506.4|111481.4|111511.5|111486.5|111502.3|111477.3|45
1734018760000|2024-12-12 15:52:40|111505.3|111480.3|111504.3|111479.3|111508.4|111483.4|111504|111479|23
1734018770000|2024-12-12 15:52:50|111504.4|111479.4|111497.9|111472.9|111505.7|111480.7|111490.7|111465.7|36
1734018780000|2024-12-12 15:53:00|111498.5|111473.5|111499.9|111474.9|111520.9|111495.9|111496.2|111471.2|45
1734018790000|2024-12-12 15:53:10|111500.8|111475.8|111503.7|111478.7|111504.8|111479.8|111493.9|111468.9|38
1734018800000|2024-12-12 15:53:20|111502.7|111477.7|111506.5|111481.5|111512.5|111487.5|111500.3|111475.3|45
1734018810000|2024-12-12 15:53:30|111509.6|111484.6|111498.1|111473.1|111517.4|111492.4|111493.1|111468.1|45
1734018820000|2024-12-12 15:53:40|111495.8|111470.8|111510.4|111485.4|111513.4|111488.4|111495.8|111470.8|34
1734018830000|2024-12-12 15:53:50|111508.7|111483.7|111516|111491|111519.9|111494.9|111508.7|111483.7|26
1734018840000|2024-12-12 15:54:00|111517.1|111492.1|111507.5|111482.5|111525.1|111500.1|111506.7|111481.7|36
1734018850000|2024-12-12 15:54:10|111509.5|111484.5|111515.5|111490.5|111521.8|111496.8|111506.9|111481.9|34
1734018860000|2024-12-12 15:54:20|111513.3|111488.3|111503.7|111478.7|111517.3|111492.3|111502.6|111477.6|41
1734018870000|2024-12-12 15:54:30|111501.5|111476.5|111518.5|111493.5|111518.5|111493.5|111501.1|111476.1|45
1734018880000|2024-12-12 15:54:40|111517.4|111492.4|111518.7|111493.7|111518.9|111493.9|111509.2|111484.2|35
1734018890000|2024-12-12 15:54:50|111517.9|111492.9|111530.1|111505.1|111531.4|111506.4|111517.4|111492.4|38
1734018900000|2024-12-12 15:55:00|111529|111504|111506.7|111481.7|111529|111504|111505.3|111480.3|34
1734018910000|2024-12-12 15:55:10|111506.4|111481.4|111533.3|111508.3|111534.6|111509.6|111506.4|111481.4|47
1734018920000|2024-12-12 15:55:20|111532.3|111507.3|111517.5|111492.5|111536|111511|111517.3|111492.3|45
1734018930000|2024-12-12 15:55:30|111516.4|111491.4|111503.3|111478.3|111519.7|111494.7|111503.3|111478.3|32
1734018940000|2024-12-12 15:55:40|111503|111478|111478.1|111453.1|111504.5|111479.5|111474.2|111449.2|43
1734018950000|2024-12-12 15:55:50|111476|111451|111482.8|111457.8|111487.9|111462.9|111474.2|111449.2|43
1734018960000|2024-12-12 15:56:00|111483.3|111458.3|111474.1|111449.1|111485.4|111460.4|111469.6|111444.6|44
1734018970000|2024-12-12 15:56:10|111475.2|111450.2|111485.7|111460.7|111493.2|111468.2|111475.2|111450.2|39
1734018980000|2024-12-12 15:56:20|111485.2|111460.2|111480.1|111455.1|111491.8|111466.8|111476.2|111451.2|37
1734018990000|2024-12-12 15:56:30|111479.7|111454.7|111487.8|111462.8|111488.5|111463.5|111471.2|111446.2|35
1734019000000|2024-12-12 15:56:40|111484.3|111459.3|111488|111463|111493.8|111468.8|111476.4|111451.4|35
1734019010000|2024-12-12 15:56:50|111491.5|111466.5|111488.1|111463.1|111492.4|111467.4|111480.3|111455.3|38
1734019020000|2024-12-12 15:57:00|111489.4|111464.4|111489.9|111464.9|111495.9|111470.9|111486.9|111461.9|24
1734019030000|2024-12-12 15:57:10|111490.3|111465.3|111478.9|111453.9|111492.3|111467.3|111477.9|111452.9|27
1734019040000|2024-12-12 15:57:20|111480.2|111455.2|111474.6|111449.6|111483.9|111458.9|111452.7|111427.7|50
1734019050000|2024-12-12 15:57:30|111482.1|111457.1|111474.3|111449.3|111483.4|111458.4|111472.6|111447.6|52
1734019060000|2024-12-12 15:57:40|111472.8|111447.8|111466.7|111441.7|111472.8|111447.8|111463.9|111438.9|28
1734019070000|2024-12-12 15:57:50|111467.5|111442.5|111455.8|111430.8|111473.4|111448.4|111455.8|111430.8|43
1734019080000|2024-12-12 15:58:00|111451.2|111426.2|111452.8|111427.8|111458.6|111433.6|111446.5|111421.5|49
1734019090000|2024-12-12 15:58:10|111450.8|111425.8|111446.8|111421.8|111458.7|111433.7|111446.8|111421.8|47
1734019100000|2024-12-12 15:58:20|111447.5|111422.5|111465.2|111440.2|111472|111447|111447.5|111422.5|42
1734019110000|2024-12-12 15:58:30|111464|111439|111476.8|111451.8|111478.9|111453.9|111462.6|111437.6|36
1734019120000|2024-12-12 15:58:40|111475.9|111450.9|111486.8|111461.8|111488.5|111463.5|111468.3|111443.3|48
1734019130000|2024-12-12 15:58:50|111486.1|111461.1|111474.6|111449.6|111497.3|111472.3|111472|111447|40
1734019140000|2024-12-12 15:59:00|111474.2|111449.2|111471.7|111446.7|111474.2|111449.2|111462|111437|39
1734019150000|2024-12-12 15:59:10|111471.2|111446.2|111479|111454|111480.5|111455.5|111462.1|111437.1|48
1734019160000|2024-12-12 15:59:20|111478.6|111453.6|111465.8|111440.8|111478.6|111453.6|111454.9|111429.9|45
1734019170000|2024-12-12 15:59:30|111464.5|111439.5|111435.9|111410.9|111464.5|111439.5|111428.2|111403.2|46
1734019180000|2024-12-12 15:59:40|111434.9|111409.9|111446|111421|111446.1|111421.1|111434.9|111409.9|40
1734019190000|2024-12-12 15:59:50|111445.2|111420.2|111458.5|111433.5|111458.5|111433.5|111445.2|111420.2|25
1734019200000|2024-12-12 16:00:00|111458.4|111433.4|111458.4|111433.4|111475.9|111450.9|111454.5|111429.5|63
1734019210000|2024-12-12 16:00:10|111459.1|111434.1|111457.2|111432.2|111462.9|111437.9|111453.9|111428.9|44
1734019220000|2024-12-12 16:00:20|111459.2|111434.2|111460.1|111435.1|111460.1|111435.1|111449.1|111424.1|35
1734019230000|2024-12-12 16:00:30|111458.2|111433.2|111475.1|111450.1|111480.4|111455.4|111458.2|111433.2|39
1734019240000|2024-12-12 16:00:40|111470.6|111445.6|111457.5|111432.5|111480.4|111455.4|111455.8|111430.8|45
1734019250000|2024-12-12 16:00:50|111459|111434|111456.8|111431.8|111459.3|111434.3|111452.2|111427.2|34
1734019260000|2024-12-12 16:01:00|111456|111431|111447|111422|111456.8|111431.8|111439.7|111414.7|31
1734019270000|2024-12-12 16:01:10|111446.2|111421.2|111441.9|111416.9|111447|111422|111438.2|111413.2|40
1734019280000|2024-12-12 16:01:20|111439.6|111414.6|111449.1|111424.1|111449.9|111424.9|111438.4|111413.4|39
1734019290000|2024-12-12 16:01:30|111448.2|111423.2|111444.3|111419.3|111461.3|111436.3|111435.8|111410.8|38
1734019300000|2024-12-12 16:01:40|111444.7|111419.7|111473.8|111448.8|111481.9|111456.9|111444.7|111419.7|51
1734019310000|2024-12-12 16:01:50|111474.6|111449.6|111485|111460|111495.3|111470.3|111468.7|111443.7|43
1734019320000|2024-12-12 16:02:00|111483.5|111458.5|111472.7|111447.7|111489.8|111464.8|111472.7|111447.7|37
1734019330000|2024-12-12 16:02:10|111472.2|111447.2|111458.9|111433.9|111472.2|111447.2|111458.5|111433.5|38
1734019340000|2024-12-12 16:02:20|111458.3|111433.3|111437.8|111412.8|111458.3|111433.3|111437|111412|41
1734019350000|2024-12-12 16:02:30|111437.3|111412.3|111434.4|111409.4|111457.5|111432.5|111425.2|111400.2|44
1734019360000|2024-12-12 16:02:40|111430.4|111405.4|111445.7|111420.7|111449.4|111424.4|111430.4|111405.4|38
1734019370000|2024-12-12 16:02:50|111443.7|111418.7|111443.6|111418.6|111452.6|111427.6|111438.7|111413.7|39
1734019380000|2024-12-12 16:03:00|111444|111419|111445.2|111420.2|111450|111425|111435.9|111410.9|25
1734019390000|2024-12-12 16:03:10|111445.7|111420.7|111475.1|111450.1|111476.9|111451.9|111445.7|111420.7|36
1734019400000|2024-12-12 16:03:20|111476.2|111451.2|111482|111457|111482.7|111457.7|111472.4|111447.4|33
1734019410000|2024-12-12 16:03:30|111482.6|111457.6|111501.3|111476.3|111501.3|111476.3|111479.1|111454.1|34
1734019420000|2024-12-12 16:03:40|111499.9|111474.9|111485.7|111460.7|111509.5|111484.5|111483.7|111458.7|38
1734019430000|2024-12-12 16:03:50|111491.1|111466.1|111490.9|111465.9|111494.1|111469.1|111482.8|111457.8|34
1734019440000|2024-12-12 16:04:00|111491.5|111466.5|111494.9|111469.9|111498|111473|111475.4|111450.4|45
1734019450000|2024-12-12 16:04:10|111495.4|111470.4|111492.9|111467.9|111495.7|111470.7|111487.6|111462.6|27
1734019460000|2024-12-12 16:04:20|111493.5|111468.5|111513.9|111488.9|111520|111495|111487.2|111462.2|44
1734019470000|2024-12-12 16:04:30|111514.7|111489.7|111515.1|111490.1|111519.5|111494.5|111510.7|111485.7|31
1734019480000|2024-12-12 16:04:40|111515.2|111490.2|111523.7|111498.7|111523.8|111498.8|111515|111490|20
1734019490000|2024-12-12 16:04:50|111522.9|111497.9|111525.2|111500.2|111537|111512|111522.6|111497.6|42
1734019500000|2024-12-12 16:05:00|111523.7|111498.7|111501.3|111476.3|111527.3|111502.3|111500|111475|41
1734019510000|2024-12-12 16:05:10|111501.6|111476.6|111481.1|111456.1|111502.3|111477.3|111479.5|111454.5|27
1734019520000|2024-12-12 16:05:20|111482.2|111457.2|111485.7|111460.7|111487.2|111462.2|111482.2|111457.2|17
1734019530000|2024-12-12 16:05:30|111485.8|111460.8|111466.3|111441.3|111489.8|111464.8|111465.4|111440.4|28
1734019540000|2024-12-12 16:05:40|111465.3|111440.3|111466.3|111441.3|111471.6|111446.6|111465.1|111440.1|22
1734019550000|2024-12-12 16:05:50|111467.4|111442.4|111465.9|111440.9|111467.4|111442.4|111458.6|111433.6|32
1734019560000|2024-12-12 16:06:00|111465.8|111440.8|111464.9|111439.9|111468.8|111443.8|111459.4|111434.4|36
1734019570000|2024-12-12 16:06:10|111465.8|111440.8|111475.8|111450.8|111476.6|111451.6|111465.4|111440.4|26
1734019580000|2024-12-12 16:06:20|111474.7|111449.7|111462.3|111437.3|111474.7|111449.7|111461.8|111436.8|21
1734019590000|2024-12-12 16:06:30|111461.1|111436.1|111448.9|111423.9|111462.4|111437.4|111441.3|111416.3|33
1734019600000|2024-12-12 16:06:40|111449.6|111424.6|111447.5|111422.5|111449.8|111424.8|111447.5|111422.5|9
1734019610000|2024-12-12 16:06:50|111447.4|111422.4|111436.4|111411.4|111447.4|111422.4|111432.2|111407.2|24
1734019620000|2024-12-12 16:07:00|111433.8|111408.8|111442.1|111417.1|111442.1|111417.1|111431.7|111406.7|25
1734019630000|2024-12-12 16:07:10|111442.5|111417.5|111440.1|111415.1|111446.7|111421.7|111432.1|111407.1|33
1734019640000|2024-12-12 16:07:20|111441|111416|111431.4|111406.4|111444.5|111419.5|111431.4|111406.4|20
1734019650000|2024-12-12 16:07:30|111432.7|111407.7|111415.8|111390.8|111433|111408|111410.3|111385.3|33
1734019660000|2024-12-12 16:07:40|111415.2|111390.2|111401.3|111376.3|111415.2|111390.2|111400.6|111375.6|32
1734019670000|2024-12-12 16:07:50|111400.9|111375.9|111405.6|111380.6|111408.4|111383.4|111400.9|111375.9|31
1734019680000|2024-12-12 16:08:00|111404|111379|111432.4|111407.4|111432.5|111407.5|111402.7|111377.7|39
1734019690000|2024-12-12 16:08:10|111433.2|111408.2|111438.1|111413.1|111438.9|111413.9|111431.5|111406.5|32
1734019700000|2024-12-12 16:08:20|111437.8|111412.8|111438.8|111413.8|111439.9|111414.9|111436.7|111411.7|17
1734019710000|2024-12-12 16:08:30|111439.1|111414.1|111447.3|111422.3|111451.2|111426.2|111438.2|111413.2|24
1734019720000|2024-12-12 16:08:40|111447|111422|111435.6|111410.6|111452.3|111427.3|111431.7|111406.7|36
1734019730000|2024-12-12 16:08:50|111434.3|111409.3|111416.9|111391.9|111434.3|111409.3|111410.6|111385.6|42
1734019740000|2024-12-12 16:09:00|111415.9|111390.9|111405.5|111380.5|111415.9|111390.9|111403.5|111378.5|28
1734019750000|2024-12-12 16:09:10|111406.9|111381.9|111418.7|111393.7|111422.2|111397.2|111406.9|111381.9|32
1734019760000|2024-12-12 16:09:20|111417.6|111392.6|111418.5|111393.5|111419.4|111394.4|111413.2|111388.2|38
1734019770000|2024-12-12 16:09:30|111419.4|111394.4|111419.5|111394.5|111421.3|111396.3|111417.9|111392.9|18
1734019780000|2024-12-12 16:09:40|111420.3|111395.3|111456.4|111431.4|111458.4|111433.4|111420.3|111395.3|47
1734019790000|2024-12-12 16:09:50|111455.4|111430.4|111466.5|111441.5|111466.9|111441.9|111454.7|111429.7|33
1734019800000|2024-12-12 16:10:00|111468|111443|111485.7|111460.7|111487.2|111462.2|111468|111443|41
1734019810000|2024-12-12 16:10:10|111484.9|111459.9|111476.1|111451.1|111485.4|111460.4|111475.7|111450.7|34
1734019820000|2024-12-12 16:10:20|111475.6|111450.6|111479.5|111454.5|111480.4|111455.4|111474.5|111449.5|24
1734019830000|2024-12-12 16:10:30|111479.1|111454.1|111467.3|111442.3|111479.4|111454.4|111463.3|111438.3|26
1734019840000|2024-12-12 16:10:40|111466|111441|111459.7|111434.7|111470|111445|111458.6|111433.6|43
1734019850000|2024-12-12 16:10:50|111459.9|111434.9|111480.5|111455.5|111480.5|111455.5|111459.9|111434.9|24
1734019860000|2024-12-12 16:11:00|111481.6|111456.6|111483.5|111458.5|111488.6|111463.6|111476.2|111451.2|32
1734019870000|2024-12-12 16:11:10|111483.6|111458.6|111467.6|111442.6|111483.6|111458.6|111465.7|111440.7|40
1734019880000|2024-12-12 16:11:20|111466.5|111441.5|111458.7|111433.7|111474.8|111449.8|111458.2|111433.2|42
1734019890000|2024-12-12 16:11:30|111460.2|111435.2|111451.9|111426.9|111465.1|111440.1|111450|111425|41
1734019900000|2024-12-12 16:11:40|111453.3|111428.3|111453.6|111428.6|111453.6|111428.6|111447.7|111422.7|32
1734019910000|2024-12-12 16:11:50|111454.8|111429.8|111461.4|111436.4|111465.1|111440.1|111452|111427|28
1734019920000|2024-12-12 16:12:00|111460.1|111435.1|111496.7|111471.7|111497.4|111472.4|111451.9|111426.9|27
1734019930000|2024-12-12 16:12:10|111499|111474|111482.2|111457.2|111500|111475|111482.2|111457.2|19
1734019940000|2024-12-12 16:12:20|111480.9|111455.9|111484.6|111459.6|111487.2|111462.2|111480.9|111455.9|17
1734019950000|2024-12-12 16:12:30|111485.1|111460.1|111493.3|111468.3|111493.4|111468.4|111484.6|111459.6|17
1734019960000|2024-12-12 16:12:40|111492.6|111467.6|111492.2|111467.2|111494.5|111469.5|111487|111462|27
1734019970000|2024-12-12 16:12:50|111495.3|111470.3|111488.6|111463.6|111500.6|111475.6|111487.6|111462.6|30
1734019980000|2024-12-12 16:13:00|111489.2|111464.2|111484.5|111459.5|111493.6|111468.6|111475.8|111450.8|34
1734019990000|2024-12-12 16:13:10|111483.4|111458.4|111476.2|111451.2|111485|111460|111474.5|111449.5|12
1734020000000|2024-12-12 16:13:20|111477.4|111452.4|111477.8|111452.8|111478.7|111453.7|111475.9|111450.9|15
1734020010000|2024-12-12 16:13:30|111478.9|111453.9|111477.3|111452.3|111481.2|111456.2|111476.4|111451.4|17
1734020020000|2024-12-12 16:13:40|111478.5|111453.5|111525|111500|111529.6|111504.6|111478.5|111453.5|43
1734020030000|2024-12-12 16:13:50|111525.2|111500.2|111519.2|111494.2|111529.1|111504.1|111519.2|111494.2|28
1734020040000|2024-12-12 16:14:00|111521|111496|111502.3|111477.3|111521|111496|111494.5|111469.5|47
1734020050000|2024-12-12 16:14:10|111502.1|111477.1|111502.7|111477.7|111504.1|111479.1|111497.4|111472.4|29
1734020060000|2024-12-12 16:14:20|111503.1|111478.1|111511.7|111486.7|111512.3|111487.3|111501.7|111476.7|21
1734020070000|2024-12-12 16:14:30|111511.9|111486.9|111488.3|111463.3|111511.9|111486.9|111488|111463|30
1734020080000|2024-12-12 16:14:40|111488|111463|111484|111459|111492.9|111467.9|111482.9|111457.9|27
1734020090000|2024-12-12 16:14:50|111484.6|111459.6|111460.5|111435.5|111491.8|111466.8|111460.5|111435.5|30
1734020100000|2024-12-12 16:15:00|111461.2|111436.2|111476.4|111451.4|111476.4|111451.4|111454.6|111429.6|38
1734020110000|2024-12-12 16:15:10|111475.9|111450.9|111493.5|111468.5|111498.2|111473.2|111473.5|111448.5|37
1734020120000|2024-12-12 16:15:20|111491.8|111466.8|111487|111462|111492.4|111467.4|111483.1|111458.1|14
1734020130000|2024-12-12 16:15:30|111484.3|111459.3|111485.3|111460.3|111493.2|111468.2|111484.3|111459.3|24
1734020140000|2024-12-12 16:15:40|111487.7|111462.7|111472.4|111447.4|111487.7|111462.7|111471.6|111446.6|31
1734020150000|2024-12-12 16:15:50|111470.3|111445.3|111462.5|111437.5|111477.5|111452.5|111462.5|111437.5|27
1734020160000|2024-12-12 16:16:00|111461.3|111436.3|111451.3|111426.3|111464.2|111439.2|111447.7|111422.7|40
1734020170000|2024-12-12 16:16:10|111452.7|111427.7|111470.3|111445.3|111489.5|111464.5|111445.1|111420.1|40
1734020180000|2024-12-12 16:16:20|111468.1|111443.1|111452.9|111427.9|111468.1|111443.1|111451.3|111426.3|35
1734020190000|2024-12-12 16:16:30|111450.2|111425.2|111466.5|111441.5|111470.6|111445.6|111446.6|111421.6|35
1734020200000|2024-12-12 16:16:40|111464.1|111439.1|111473.1|111448.1|111501.8|111476.8|111464|111439|42
1734020210000|2024-12-12 16:16:50|111472|111447|111457.3|111432.3|111472|111447|111457.3|111432.3|19
1734020220000|2024-12-12 16:17:00|111454.9|111429.9|111437.7|111412.7|111454.9|111429.9|111427|111402|49
1734020230000|2024-12-12 16:17:10|111434.4|111409.4|111467.6|111442.6|111468.7|111443.7|111430.4|111405.4|21
1734020240000|2024-12-12 16:17:20|111467.8|111442.8|111419.9|111394.9|111469.2|111444.2|111418|111393|52
1734020250000|2024-12-12 16:17:30|111418|111393|111423.9|111398.9|111435.1|111410.1|111415.1|111390.1|46
1734020260000|2024-12-12 16:17:40|111426.4|111401.4|111432.6|111407.6|111434.1|111409.1|111419.8|111394.8|27
1734020270000|2024-12-12 16:17:50|111427.9|111402.9|111437.4|111412.4|111438.4|111413.4|111421.8|111396.8|31
1734020280000|2024-12-12 16:18:00|111436.4|111411.4|111421.5|111396.5|111444.6|111419.6|111421.5|111396.5|41
1734020290000|2024-12-12 16:18:10|111421.6|111396.6|111424.6|111399.6|111425.2|111400.2|111417.3|111392.3|23
1734020300000|2024-12-12 16:18:20|111424.5|111399.5|111429.2|111404.2|111435|111410|111420.4|111395.4|23
1734020310000|2024-12-12 16:18:30|111424.6|111399.6|111430.1|111405.1|111433.6|111408.6|111406.5|111381.5|31
1734020320000|2024-12-12 16:18:40|111428.6|111403.6|111425.1|111400.1|111430.1|111405.1|111420|111395|21
1734020330000|2024-12-12 16:18:50|111427.3|111402.3|111424.1|111399.1|111428.2|111403.2|111418.5|111393.5|31
1734020340000|2024-12-12 16:19:00|111420.8|111395.8|111445.5|111420.5|111447.3|111422.3|111413|111388|40
1734020350000|2024-12-12 16:19:10|111444.1|111419.1|111463.4|111438.4|111464.2|111439.2|111444.1|111419.1|25
1734020360000|2024-12-12 16:19:20|111464.7|111439.7|111488.7|111438.7|111491.6|111442.2|111464.7|111427.3|33
1734020370000|2024-12-12 16:19:30|111489.9|111439.9|111478.2|111428.2|111492|111442|111476.9|111426.9|23
1734020380000|2024-12-12 16:19:40|111477.7|111427.7|111485.8|111435.8|111485.8|111435.8|111476.9|111426.9|21
1734020390000|2024-12-12 16:19:50|111486.4|111436.4|111484.8|111434.8|111486.5|111436.5|111479.4|111429.4|23
1734020400000|2024-12-12 16:20:00|111484.9|111434.9|111483.6|111433.6|111486.9|111436.9|111483.6|111433.6|8
1734020410000|2024-12-12 16:20:10|111484.4|111434.4|111476.2|111426.2|111485.3|111435.3|111474.9|111424.9|18
1734020420000|2024-12-12 16:20:20|111475.8|111425.8|111490.9|111440.9|111494.1|111444.1|111475.8|111425.8|34
1734020430000|2024-12-12 16:20:30|111488.7|111438.7|111491.7|111441.7|111496|111446|111484.5|111434.5|35
1734020440000|2024-12-12 16:20:40|111491.1|111441.1|111482.4|111457.4|111495.6|111460.4|111479.6|111441.1|27
1734020450000|2024-12-12 16:20:50|111481.8|111456.8|111502.7|111477.7|111512.2|111487.2|111479.5|111454.5|31
1734020460000|2024-12-12 16:21:00|111502.1|111477.1|111495|111470|111502.6|111477.6|111494.6|111469.6|27
1734020470000|2024-12-12 16:21:10|111496.2|111471.2|111484.6|111459.6|111496.2|111471.2|111480.7|111455.7|22
1734020480000|2024-12-12 16:21:20|111480.7|111455.7|111454.7|111429.7|111480.7|111455.7|111444.7|111419.7|44
1734020490000|2024-12-12 16:21:30|111459.3|111434.3|111455.6|111430.6|111464.7|111439.7|111449.1|111424.1|38
1734020500000|2024-12-12 16:21:40|111456.7|111431.7|111438.4|111413.4|111457.8|111432.8|111437.7|111412.7|43
1734020510000|2024-12-12 16:21:50|111439.6|111414.6|111430.5|111405.5|111439.6|111414.6|111428|111403|28
1734020520000|2024-12-12 16:22:00|111429.5|111404.5|111433.4|111408.4|111433.4|111408.4|111405.5|111380.5|47
1734020530000|2024-12-12 16:22:10|111434.9|111409.9|111445.4|111420.4|111445.4|111420.4|111431.1|111406.1|28
1734020540000|2024-12-12 16:22:20|111445.5|111420.5|111446.9|111421.9|111455.4|111430.4|111441.6|111416.6|30
1734020550000|2024-12-12 16:22:30|111445.7|111420.7|111458.5|111433.5|111462.7|111437.7|111442.3|111417.3|43
1734020560000|2024-12-12 16:22:40|111458.3|111433.3|111460.6|111435.6|111465.6|111440.6|111456|111431|32
1734020570000|2024-12-12 16:22:50|111456.2|111431.2|111461.5|111436.5|111463.4|111438.4|111447.8|111422.8|32
1734020580000|2024-12-12 16:23:00|111461.3|111436.3|111470.4|111445.4|111474.2|111449.2|111461.3|111436.3|44
1734020590000|2024-12-12 16:23:10|111470.6|111445.6|111468.8|111443.8|111473.9|111448.9|111458.3|111433.3|28
1734020600000|2024-12-12 16:23:20|111469|111444|111473.1|111448.1|111474.7|111449.7|111460.8|111435.8|27
1734020610000|2024-12-12 16:23:30|111472.1|111447.1|111471.2|111446.2|111473.2|111448.2|111465.4|111440.4|27
1734020620000|2024-12-12 16:23:40|111471.4|111446.4|111480.4|111455.4|111481.5|111456.5|111471.1|111446.1|22
1734020630000|2024-12-12 16:23:50|111479.5|111454.5|111499.9|111474.9|111500.1|111475.1|111476.3|111451.3|48
1734020640000|2024-12-12 16:24:00|111496.2|111471.2|111511.4|111486.4|111514.4|111489.4|111491.8|111466.8|40
1734020650000|2024-12-12 16:24:10|111508.7|111483.7|111483.7|111458.7|111508.7|111483.7|111482.5|111457.5|43
1734020660000|2024-12-12 16:24:20|111487.2|111462.2|111478|111453|111487.4|111462.4|111472.1|111447.1|53
1734020670000|2024-12-12 16:24:30|111476.7|111451.7|111485.7|111460.7|111493.9|111468.9|111470.3|111445.3|36
1734020680000|2024-12-12 16:24:40|111486.9|111461.9|111482.2|111457.2|111489.7|111464.7|111478.9|111453.9|30
1734020690000|2024-12-12 16:24:50|111481.8|111456.8|111486.5|111461.5|111494|111469|111477.9|111452.9|46
1734020700000|2024-12-12 16:25:00|111486.4|111461.4|111445.9|111420.9|111487.3|111462.3|111445.9|111420.9|38
1734020710000|2024-12-12 16:25:10|111443.5|111418.5|111442.3|111417.3|111449|111424|111436.9|111411.9|25
1734020720000|2024-12-12 16:25:20|111441.2|111416.2|111445.2|111420.2|111451.6|111426.6|111439.1|111414.1|27
1734020730000|2024-12-12 16:25:30|111445.4|111420.4|111431.1|111406.1|111449|111424|111430.5|111405.5|37
1734020740000|2024-12-12 16:25:40|111432|111407|111431.7|111406.7|111445.4|111420.4|111429.4|111404.4|29
1734020750000|2024-12-12 16:25:50|111434|111409|111416.1|111391.1|111435|111410|111415.5|111390.5|23
1734020760000|2024-12-12 16:26:00|111420.5|111395.5|111428|111403|111428|111403|111404.7|111379.7|36
1734020770000|2024-12-12 16:26:10|111428.2|111403.2|111416.5|111391.5|111428.2|111403.2|111416.5|111391.5|25
1734020780000|2024-12-12 16:26:20|111416|111391|111422.7|111397.7|111422.7|111397.7|111416|111391|25
1734020790000|2024-12-12 16:26:30|111422.5|111397.5|111423.4|111398.4|111424.8|111399.8|111421.2|111396.2|14
1734020800000|2024-12-12 16:26:40|111421.5|111396.5|111431.7|111406.7|111435.8|111410.8|111421.3|111396.3|21
1734020810000|2024-12-12 16:26:50|111430.5|111405.5|111450.3|111425.3|111454.5|111429.5|111429.7|111404.7|32
1734020820000|2024-12-12 16:27:00|111452.2|111427.2|111444|111419|111466.8|111441.8|111443.5|111418.5|47
1734020830000|2024-12-12 16:27:10|111446.5|111421.5|111460|111435|111460|111435|111445|111420|27
1734020840000|2024-12-12 16:27:20|111460.9|111435.9|111459|111434|111466.5|111441.5|111457.7|111432.7|24
1734020850000|2024-12-12 16:27:30|111457.9|111432.9|111458.8|111433.8|111462.2|111437.2|111450.3|111425.3|28
1734020860000|2024-12-12 16:27:40|111459.1|111434.1|111458.1|111433.1|111461.5|111436.5|111457.7|111432.7|20
1734020870000|2024-12-12 16:27:50|111457.9|111432.9|111445.5|111420.5|111462.7|111437.7|111444.4|111419.4|41
1734020880000|2024-12-12 16:28:00|111444.5|111419.5|111452.4|111427.4|111453.5|111428.5|111441|111416|42
1734020890000|2024-12-12 16:28:10|111449.2|111424.2|111448.8|111423.8|111452.6|111427.6|111440.7|111415.7|39
1734020900000|2024-12-12 16:28:20|111447.8|111422.8|111439.7|111414.7|111448.5|111423.5|111439.7|111414.7|27
1734020910000|2024-12-12 16:28:30|111439.6|111414.6|111434.8|111409.8|111440.3|111415.3|111432.6|111407.6|30
1734020920000|2024-12-12 16:28:40|111434.4|111409.4|111432.2|111407.2|111434.4|111409.4|111429.9|111404.9|24
1734020930000|2024-12-12 16:28:50|111432.5|111407.5|111431.1|111406.1|111433.3|111408.3|111429.2|111404.2|13
1734020940000|2024-12-12 16:29:00|111430.6|111405.6|111414.1|111389.1|111430.6|111405.6|111412.5|111387.5|28
1734020950000|2024-12-12 16:29:10|111416.1|111391.1|111403.5|111378.5|111416.1|111391.1|111392.8|111367.8|41
1734020960000|2024-12-12 16:29:20|111401.5|111376.5|111409|111384|111424.9|111385.8|111401.5|111370.6|58
1734020970000|2024-12-12 16:29:30|111408.6|111383.6|111404.8|111379.8|111411.4|111386.4|111403.2|111378.2|52
1734020980000|2024-12-12 16:29:40|111405.1|111380.1|111409.1|111384.1|111411.7|111386.7|111403.4|111378.4|39
1734020990000|2024-12-12 16:29:50|111408.7|111383.7|111408.2|111383.2|111409.4|111384.4|111401.7|111376.7|19
1734021000000|2024-12-12 16:30:00|111406.5|111381.5|111386.8|111361.8|111406.5|111381.5|111383.8|111358.8|40
1734021010000|2024-12-12 16:30:10|111386.7|111361.7|111384.5|111359.5|111390.1|111365.1|111383.5|111358.5|27
1734021020000|2024-12-12 16:30:20|111386.5|111361.5|111384.8|111359.8|111386.5|111361.5|111382.8|111357.8|17
1734021030000|2024-12-12 16:30:30|111385.8|111360.8|111384.7|111359.7|111389.1|111364.1|111375.8|111350.8|41
1734021040000|2024-12-12 16:30:40|111385|111360|111373.7|111348.7|111388.7|111363.7|111373.1|111348.1|44
1734021050000|2024-12-12 16:30:50|111372.8|111347.8|111358.4|111333.4|111373.6|111348.6|111358|111333|37
1734021060000|2024-12-12 16:31:00|111359.5|111334.5|111383.8|111358.8|111383.8|111358.8|111359.5|111334.5|43
1734021070000|2024-12-12 16:31:10|111379.6|111354.6|111382.2|111357.2|111400.8|111366.1|111377.1|111345.6|40
1734021080000|2024-12-12 16:31:20|111381.7|111356.7|111379.4|111354.4|111381.7|111356.7|111374.5|111349.5|44
1734021090000|2024-12-12 16:31:30|111379.6|111354.6|111384.8|111359.8|111384.8|111359.8|111375.8|111350.8|48
1734021100000|2024-12-12 16:31:40|111381.7|111356.7|111391.9|111366.9|111392.7|111367.7|111379.8|111354.8|26
1734021110000|2024-12-12 16:31:50|111391.1|111366.1|111385.8|111360.8|111391.7|111366.7|111385.7|111360.7|15
1734021120000|2024-12-12 16:32:00|111385.6|111360.6|111387.4|111362.4|111392.1|111367.1|111385.6|111360.6|28
1734021130000|2024-12-12 16:32:10|111389.7|111364.7|111377.9|111352.9|111389.7|111364.7|111376.2|111351.2|28
1734021140000|2024-12-12 16:32:20|111376.8|111351.8|111381.4|111356.4|111385.5|111360.5|111376.5|111351.5|32
1734021150000|2024-12-12 16:32:30|111380.3|111355.3|111388.5|111363.5|111391.5|111366.5|111380.1|111355.1|28
1734021160000|2024-12-12 16:32:40|111391|111366|111390.3|111365.3|111406.2|111367.6|111387.4|111352.2|49
1734021170000|2024-12-12 16:32:50|111391|111366|111387|111362|111391.7|111366.7|111387|111362|12
1734021180000|2024-12-12 16:33:00|111384|111359|111375.1|111350.1|111384.7|111359.7|111373.1|111348.1|39
1734021190000|2024-12-12 16:33:10|111374.2|111349.2|111373|111348|111374.8|111349.8|111369.3|111344.3|32
1734021200000|2024-12-12 16:33:20|111372.9|111347.9|111369.6|111344.6|111379.9|111354.9|111369.6|111344.6|56
1734021210000|2024-12-12 16:33:30|111370.2|111345.2|111372.5|111347.5|111374.8|111349.8|111368.6|111343.6|26
1734021220000|2024-12-12 16:33:40|111372.8|111347.8|111375.1|111350.1|111375.5|111350.5|111371.9|111346.9|28
1734021230000|2024-12-12 16:33:50|111374.9|111349.9|111371.4|111346.4|111375.3|111350.3|111368.4|111343.4|42
1734021240000|2024-12-12 16:34:00|111370.3|111345.3|111373.8|111348.8|111375.3|111350.3|111367.1|111342.1|50
1734021250000|2024-12-12 16:34:10|111373.5|111348.5|111379.8|111354.8|111379.8|111354.8|111368.3|111343.3|41
1734021260000|2024-12-12 16:34:20|111381|111356|111383.1|111358.1|111384.1|111359.1|111380.7|111355.7|16
1734021270000|2024-12-12 16:34:30|111382|111357|111369.6|111344.6|111382|111357|111369.2|111344.2|49
1734021280000|2024-12-12 16:34:40|111368.9|111343.9|111362.3|111337.3|111370.8|111345.8|111359.9|111334.9|42
1734021290000|2024-12-12 16:34:50|111365.1|111340.1|111355.3|111330.3|111366.9|111341.9|111352.7|111327.7|32
1734021300000|2024-12-12 16:35:00|111355.7|111330.7|111358.8|111333.8|111360.2|111335.2|111355.6|111330.6|22
1734021310000|2024-12-12 16:35:10|111358.9|111333.9|111354.5|111329.5|111362.9|111337.9|111354.5|111329.5|21
1734021320000|2024-12-12 16:35:20|111354.8|111329.8|111339.8|111314.8|111357.4|111332.4|111338.7|111313.7|42
1734021330000|2024-12-12 16:35:30|111340.5|111315.5|111338.3|111313.3|111343.8|111318.8|111337|111312|51
1734021340000|2024-12-12 16:35:40|111337.7|111312.7|111324.9|111299.9|111340.1|111315.1|111324.9|111299.9|28
1734021350000|2024-12-12 16:35:50|111323.5|111298.5|111337.8|111287.8|111337.8|111300.1|111322.6|111283.7|24
1734021360000|2024-12-12 16:36:00|111338.2|111288.2|111321.2|111296.2|111338.2|111299.7|111313.6|111288.2|49
1734021370000|2024-12-12 16:36:10|111322.7|111297.7|111323.6|111298.6|111327.1|111302.1|111321.5|111296.5|35
1734021380000|2024-12-12 16:36:20|111323.5|111298.5|111323|111298|111337.4|111298.5|111320.1|111280.8|41
1734021390000|2024-12-12 16:36:30|111323.1|111298.1|111323.8|111298.8|111323.8|111298.8|111317|111292|42
1734021400000|2024-12-12 16:36:40|111323|111298|111321.7|111296.7|111323.1|111298.1|111317.6|111292.6|36
1734021410000|2024-12-12 16:36:50|111321.3|111296.3|111310.7|111285.7|111326.4|111301.4|111309.1|111284.1|53
1734021420000|2024-12-12 16:37:00|111312.4|111287.4|111312.1|111287.1|111313.3|111288.3|111305.9|111280.9|54
1734021430000|2024-12-12 16:37:10|111310.9|111285.9|111320|111295|111320|111295|111304.1|111279.1|48
1734021440000|2024-12-12 16:37:20|111317.2|111292.2|111301.4|111276.4|111320.7|111295.7|111298.1|111273.1|60
1734021450000|2024-12-12 16:37:30|111299.8|111274.8|111294.8|111269.8|111301.7|111276.7|111291.7|111266.7|24
1734021460000|2024-12-12 16:37:40|111296.7|111271.7|111298|111273|111300.9|111275.9|111295.1|111270.1|9
1734021470000|2024-12-12 16:37:50|111296.6|111271.6|111295.2|111270.2|111299.2|111274.2|111294.1|111269.1|18
1734021480000|2024-12-12 16:38:00|111295.1|111270.1|111291.2|111266.2|111298.8|111273.8|111287.1|111262.1|29
1734021490000|2024-12-12 16:38:10|111291.1|111266.1|111290.2|111265.2|111295.5|111270.5|111282.7|111257.7|34
1734021500000|2024-12-12 16:38:20|111290.5|111265.5|111282.3|111257.3|111293.9|111268.9|111278.6|111253.6|55
1734021510000|2024-12-12 16:38:30|111282.7|111257.7|111281.9|111256.9|111288.9|111263.9|111281.1|111256.1|46
1734021520000|2024-12-12 16:38:40|111283.5|111258.5|111283.8|111258.8|111285.1|111260.1|111271.2|111246.2|53
1734021530000|2024-12-12 16:38:50|111283|111258|111286|111261|111286.1|111261.1|111276.2|111251.2|48
1734021540000|2024-12-12 16:39:00|111288.4|111263.4|111276.7|111251.7|111288.4|111263.4|111274.3|111249.3|59
1734021550000|2024-12-12 16:39:10|111276.1|111251.1|111264.1|111239.1|111279.5|111254.5|111262.3|111237.3|39
1734021560000|2024-12-12 16:39:20|111265.7|111240.7|111266.7|111241.7|111268.8|111243.8|111262.8|111237.8|19
1734021570000|2024-12-12 16:39:30|111268|111243|111274.5|111249.5|111279|111254|111266.7|111241.7|42
1734021580000|2024-12-12 16:39:40|111276.2|111251.2|111276.6|111251.6|111277.5|111252.5|111271.7|111246.7|41
1734021590000|2024-12-12 16:39:50|111274.3|111249.3|111275.6|111250.6|111278.9|111253.9|111271.4|111246.4|48
1734021600000|2024-12-12 16:40:00|111275.9|111250.9|111281.6|111256.6|111283.5|111258.5|111273.3|111248.3|48
1734021610000|2024-12-12 16:40:10|111283|111258|111273.1|111248.1|111290.8|111265.8|111273.1|111248.1|59
1734021620000|2024-12-12 16:40:20|111273.2|111248.2|111265.3|111240.3|111275.5|111250.5|111263.4|111238.4|54
1734021630000|2024-12-12 16:40:30|111267.5|111242.5|111264.4|111239.4|111273.1|111248.1|111264.3|111239.3|25
1734021640000|2024-12-12 16:40:40|111262.8|111237.8|111264.7|111239.7|111267.3|111242.3|111261.3|111236.3|32
1734021650000|2024-12-12 16:40:50|111262.6|111237.6|111272.2|111247.2|111277.1|111252.1|111262.6|111237.6|41
1734021660000|2024-12-12 16:41:00|111273.9|111248.9|111284.9|111234.9|111288.1|111250.7|111272|111229.7|42
1734021670000|2024-12-12 16:41:10|111284.8|111234.8|111275.9|111225.9|111286.8|111236.8|111272.2|111222.2|34
1734021680000|2024-12-12 16:41:20|111276.1|111226.1|111279|111229|111279|111229|111276.1|111226.1|10
1734021690000|2024-12-12 16:41:30|111278.9|111228.9|111271.9|111246.9|111278.9|111249.5|111266.4|111227.5|47
1734021700000|2024-12-12 16:41:40|111272.7|111247.7|111255.8|111230.8|111273.4|111248.4|111250.3|111209.5|49
1734021710000|2024-12-12 16:41:50|111254|111229|111258.7|111233.7|111259.3|111234.3|111249.2|111224.2|33
1734021720000|2024-12-12 16:42:00|111261.5|111236.5|111259.6|111234.6|111261.5|111236.5|111252.3|111227.3|45
1734021730000|2024-12-12 16:42:10|111257|111232|111260.4|111235.4|111263.4|111238.4|111257|111232|8
1734021740000|2024-12-12 16:42:20|111261.8|111236.8|111273.5|111248.5|111273.7|111248.7|111258.6|111233.6|39
1734021750000|2024-12-12 16:42:30|111272.2|111247.2|111257.1|111232.1|111274.7|111249.7|111257.1|111232.1|35
1734021760000|2024-12-12 16:42:40|111258.5|111233.5|111251.8|111226.8|111261.1|111236.1|111251.1|111226.1|38
1734021770000|2024-12-12 16:42:50|111251.7|111226.7|111250.2|111225.2|111252.8|111227.8|111248.9|111223.9|28
1734021780000|2024-12-12 16:43:00|111249|111224|111256.4|111231.4|111257.8|111232.8|111245.7|111220.7|49
1734021790000|2024-12-12 16:43:10|111258.1|111233.1|111258.6|111233.6|111262|111237|111254.9|111229.9|25
1734021800000|2024-12-12 16:43:20|111259.4|111234.4|111260.5|111235.5|111262.8|111237.8|111257.2|111232.2|22
1734021810000|2024-12-12 16:43:30|111260.4|111235.4|111252.4|111227.4|111260.4|111235.4|111251.5|111226.5|31
1734021820000|2024-12-12 16:43:40|111253.6|111228.6|111235.9|111210.9|111259.3|111234.3|111231.4|111206.4|49
1734021830000|2024-12-12 16:43:50|111237.5|111212.5|111231.6|111206.6|111237.8|111212.8|111230.5|111205.5|22
1734021840000|2024-12-12 16:44:00|111232.7|111207.7|111231.9|111206.9|111233.1|111208.1|111227.7|111202.7|23
1734021850000|2024-12-12 16:44:10|111230.1|111205.1|111232.2|111207.2|111235|111210|111226.5|111201.5|40
1734021860000|2024-12-12 16:44:20|111230.8|111205.8|111235.7|111210.7|111236.1|111211.1|111223.3|111198.3|44
1734021870000|2024-12-12 16:44:30|111233.4|111208.4|111232.5|111207.5|111234.8|111209.8|111228.8|111203.8|36
1734021880000|2024-12-12 16:44:40|111234|111209|111231.5|111206.5|111245.1|111209|111225.8|111193.2|36
1734021890000|2024-12-12 16:44:50|111228.8|111203.8|111223.9|111198.9|111232.2|111207.2|111219.4|111194.4|52
1734021900000|2024-12-12 16:45:00|111219.8|111194.8|111227.7|111202.7|111227.9|111202.9|111219.8|111194.8|31
1734021910000|2024-12-12 16:45:10|111225.9|111200.9|111226.2|111201.2|111232.3|111207.3|111212.3|111187.3|55
1734021920000|2024-12-12 16:45:20|111226.5|111201.5|111230.8|111205.8|111234.3|111209.3|111226.5|111201.5|27
1734021930000|2024-12-12 16:45:30|111231.4|111206.4|111230.5|111205.5|111235.1|111210.1|111229.5|111204.5|43
1734021940000|2024-12-12 16:45:40|111231.6|111206.6|111222.2|111197.2|111231.6|111206.6|111218.6|111193.6|38
1734021950000|2024-12-12 16:45:50|111222.4|111197.4|111221.2|111196.2|111224.6|111199.6|111218.2|111193.2|45
1734021960000|2024-12-12 16:46:00|111222.8|111197.8|111225.2|111200.2|111227.5|111202.5|111219.9|111194.9|44
1734021970000|2024-12-12 16:46:10|111227.8|111202.8|111231.5|111206.5|111233.3|111208.3|111222.8|111197.8|26
1734021980000|2024-12-12 16:46:20|111229.6|111204.6|111231.8|111206.8|111232|111207|111227.8|111202.8|10
1734021990000|2024-12-12 16:46:30|111231.9|111206.9|111237.7|111212.7|111239.6|111214.6|111229.7|111204.7|45
1734022000000|2024-12-12 16:46:40|111236.7|111211.7|111243.1|111218.1|111251.8|111226.8|111235.3|111210.3|54
1734022010000|2024-12-12 16:46:50|111243.4|111218.4|111236.4|111211.4|111243.4|111218.4|111233.5|111208.5|52
1734022020000|2024-12-12 16:47:00|111237.9|111212.9|111249.3|111224.3|111249.3|111224.3|111234.8|111209.8|55
1734022030000|2024-12-12 16:47:10|111250.9|111225.9|111240.7|111215.7|111254.4|111229.4|111238.2|111213.2|49
1734022040000|2024-12-12 16:47:20|111239.8|111214.8|111240|111215|111241.8|111216.8|111236.4|111211.4|60
1734022050000|2024-12-12 16:47:30|111242.6|111217.6|111246.3|111221.3|111251.9|111226.9|111242.6|111217.6|50
1734022060000|2024-12-12 16:47:40|111247.2|111222.2|111249.8|111224.8|111251.9|111226.9|111245.2|111220.2|50
1734022070000|2024-12-12 16:47:50|111248.7|111223.7|111260.2|111235.2|111261.6|111236.6|111248.7|111223.7|28
1734022080000|2024-12-12 16:48:00|111260.9|111235.9|111256.9|111231.9|111265.6|111240.6|111254.8|111229.8|49
1734022090000|2024-12-12 16:48:10|111255.6|111230.6|111250.7|111225.7|111255.6|111230.6|111247|111222|44
1734022100000|2024-12-12 16:48:20|111250|111225|111261.7|111236.7|111265.6|111240.6|111247.1|111222.1|49
1734022110000|2024-12-12 16:48:30|111262.4|111237.4|111265.4|111240.4|111265.9|111240.9|111260.2|111235.2|20
1734022120000|2024-12-12 16:48:40|111263.1|111238.1|111259.9|111234.9|111265.6|111240.6|111255.9|111230.9|36
1734022130000|2024-12-12 16:48:50|111263.7|111238.7|111258.5|111233.5|111266.1|111241.1|111257.8|111232.8|42
1734022140000|2024-12-12 16:49:00|111259|111234|111247.8|111222.8|111263.5|111238.5|111247.8|111222.8|45
1734022150000|2024-12-12 16:49:10|111245.7|111220.7|111252.2|111227.2|111253.4|111228.4|111243.7|111218.7|35
1734022160000|2024-12-12 16:49:20|111253.3|111228.3|111250.2|111225.2|111255|111230|111245.1|111220.1|34
1734022170000|2024-12-12 16:49:30|111249.1|111224.1|111232.9|111207.9|111255.2|111230.2|111232.9|111207.9|50
1734022180000|2024-12-12 16:49:40|111230.9|111205.9|111235.7|111210.7|111235.8|111210.8|111230.9|111205.9|18
1734022190000|2024-12-12 16:49:50|111235.8|111210.8|111236.2|111211.2|111237.5|111212.5|111235.3|111210.3|12
1734022200000|2024-12-12 16:50:00|111236.7|111211.7|111232.4|111207.4|111238|111213|111232.4|111207.4|11
1734022210000|2024-12-12 16:50:10|111233.2|111208.2|111232.3|111207.3|111235.2|111210.2|111228.9|111203.9|26
1734022220000|2024-12-12 16:50:20|111230.9|111205.9|111232|111207|111236|111211|111229|111204|18
1734022230000|2024-12-12 16:50:30|111231.3|111206.3|111224.5|111199.5|111231.4|111206.4|111221.8|111196.8|40
1734022240000|2024-12-12 16:50:40|111224.6|111199.6|111217.4|111192.4|111225.7|111200.7|111216.8|111191.8|26
1734022250000|2024-12-12 16:50:50|111217.3|111192.3|111204.8|111179.8|111219.1|111194.1|111202.8|111177.8|38
1734022260000|2024-12-12 16:51:00|111204.9|111179.9|111190|111165|111204.9|111179.9|111187.8|111162.8|42
1734022270000|2024-12-12 16:51:10|111191|111166|111202.5|111177.5|111205.9|111180.9|111189.6|111164.6|37
1734022280000|2024-12-12 16:51:20|111203.7|111178.7|111201.7|111176.7|111204|111179|111201|111176|27
1734022290000|2024-12-12 16:51:30|111202.8|111177.8|111211.9|111186.9|111212.9|111187.9|111201.2|111176.2|56
1734022300000|2024-12-12 16:51:40|111209.7|111184.7|111201.4|111176.4|111210.3|111185.3|111200.2|111175.2|40
1734022310000|2024-12-12 16:51:50|111200|111175|111203.1|111178.1|111203.7|111178.7|111199.9|111174.9|29
1734022320000|2024-12-12 16:52:00|111203.6|111178.6|111201.3|111176.3|111203.6|111178.6|111200.9|111175.9|9
1734022330000|2024-12-12 16:52:10|111201.1|111176.1|111202.8|111177.8|111207.1|111182.1|111200.9|111175.9|15
1734022340000|2024-12-12 16:52:20|111203.9|111178.9|111234.8|111209.8|111235.9|111210.9|111203.9|111178.9|38
1734022350000|2024-12-12 16:52:30|111232.3|111207.3|111217.9|111192.9|111234.2|111209.2|111217.9|111192.9|37
1734022360000|2024-12-12 16:52:40|111216.2|111191.2|111208.3|111183.3|111219.5|111194.5|111208.3|111183.3|43
1734022370000|2024-12-12 16:52:50|111209.8|111184.8|111210.6|111185.6|111216.7|111191.7|111207.4|111182.4|34
1734022380000|2024-12-12 16:53:00|111210.4|111185.4|111209.8|111184.8|111213.1|111188.1|111206.1|111181.1|36
1734022390000|2024-12-12 16:53:10|111208.4|111183.4|111203.8|111178.8|111210.2|111185.2|111201.7|111176.7|41
1734022400000|2024-12-12 16:53:20|111200.6|111175.6|111193|111168|111200.6|111175.6|111185.8|111160.8|32
1734022410000|2024-12-12 16:53:30|111194.4|111169.4|111192.9|111167.9|111196.4|111171.4|111188.9|111163.9|50
1734022420000|2024-12-12 16:53:40|111195.5|111170.5|111188|111163|111195.5|111170.5|111187.4|111162.4|34
1734022430000|2024-12-12 16:53:50|111191.4|111166.4|111189.9|111164.9|111191.7|111166.7|111188.2|111163.2|14
1734022440000|2024-12-12 16:54:00|111187.9|111162.9|111190.6|111165.6|111199|111174|111186.1|111161.1|29
1734022450000|2024-12-12 16:54:10|111190.8|111165.8|111187.6|111162.6|111192.1|111167.1|111180.5|111155.5|35
1734022460000|2024-12-12 16:54:20|111186.7|111161.7|111191.7|111166.7|111191.7|111166.7|111181.4|111156.4|44
1734022470000|2024-12-12 16:54:30|111190.8|111165.8|111190.3|111165.3|111197.2|111172.2|111187.9|111162.9|35
1734022480000|2024-12-12 16:54:40|111191.8|111166.8|111186.5|111161.5|111199.4|111174.4|111186.5|111161.5|39
1734022490000|2024-12-12 16:54:50|111187.8|111162.8|111186.1|111161.1|111188.7|111163.7|111184.5|111159.5|41
1734022500000|2024-12-12 16:55:00|111185.5|111160.5|111175.8|111150.8|111185.5|111160.5|111169.9|111144.9|56
1734022510000|2024-12-12 16:55:10|111177|111152|111161.7|111136.7|111177.2|111152.2|111160.9|111135.9|44
1734022520000|2024-12-12 16:55:20|111164.4|111139.4|111168|111143|111173|111148|111164.4|111139.4|43
1734022530000|2024-12-12 16:55:30|111169.3|111144.3|111167.8|111142.8|111169.3|111144.3|111166.4|111141.4|46
1734022540000|2024-12-12 16:55:40|111169.4|111144.4|111168.3|111143.3|111169.5|111144.5|111165.9|111140.9|44
1734022550000|2024-12-12 16:55:50|111167.7|111142.7|111168.1|111143.1|111168.5|111143.5|111164.2|111139.2|45
1734022560000|2024-12-12 16:56:00|111168.8|111143.8|111168.9|111143.9|111170.3|111145.3|111165.9|111140.9|45
1734022570000|2024-12-12 16:56:10|111168|111143|111167.8|111142.8|111171.2|111146.2|111164.8|111139.8|52
1734022580000|2024-12-12 16:56:20|111167.3|111142.3|111168.3|111143.3|111170.8|111145.8|111162.6|111137.6|45
1734022590000|2024-12-12 16:56:30|111167.2|111142.2|111156.6|111131.6|111170.2|111145.2|111153.5|111128.5|50
1734022600000|2024-12-12 16:56:40|111156.2|111131.2|111153.7|111128.7|111161.5|111136.5|111151|111126|39
1734022610000|2024-12-12 16:56:50|111152.8|111127.8|111151.8|111126.8|111157.5|111132.5|111148.4|111123.4|53
1734022620000|2024-12-12 16:57:00|111150.6|111125.6|111152.9|111127.9|111160.6|111135.6|111150.6|111125.6|54
1734022630000|2024-12-12 16:57:10|111151.6|111126.6|111151.8|111126.8|111156.8|111131.8|111147.3|111122.3|50
1734022640000|2024-12-12 16:57:20|111150.1|111125.1|111157.1|111132.1|111161|111136|111149.1|111124.1|40
1734022650000|2024-12-12 16:57:30|111158.2|111133.2|111168.3|111143.3|111174.7|111149.7|111158.2|111133.2|72
1734022660000|2024-12-12 16:57:40|111168.2|111143.2|111166.3|111141.3|111170.5|111145.5|111163.1|111138.1|33
1734022670000|2024-12-12 16:57:50|111167.9|111142.9|111172|111147|111173.7|111148.7|111167.9|111142.9|30
1734022680000|2024-12-12 16:58:00|111171.4|111146.4|111170|111145|111176.8|111151.8|111167.8|111142.8|61
1734022690000|2024-12-12 16:58:10|111171.8|111146.8|111170.3|111145.3|111175.7|111150.7|111169.1|111144.1|49
1734022700000|2024-12-12 16:58:20|111170.2|111145.2|111174.7|111149.7|111178.1|111153.1|111170.1|111145.1|31
1734022710000|2024-12-12 16:58:30|111173.3|111148.3|111180.3|111155.3|111185.2|111160.2|111173.3|111148.3|27
1734022720000|2024-12-12 16:58:40|111180.1|111155.1|111179|111154|111182.5|111157.5|111176.9|111151.9|30
1734022730000|2024-12-12 16:58:50|111180|111155|111182.8|111157.8|111183.1|111158.1|111179.5|111154.5|23
1734022740000|2024-12-12 16:59:00|111183.4|111158.4|111187.1|111162.1|111188.1|111163.1|111182.3|111157.3|22
1734022750000|2024-12-12 16:59:10|111187|111162|111185.6|111160.6|111187|111162|111182.9|111157.9|13
1734022760000|2024-12-12 16:59:20|111184.3|111159.3|111184.8|111159.8|111192.8|111167.8|111182.9|111157.9|34
1734022770000|2024-12-12 16:59:30|111185.5|111160.5|111187|111162|111192.3|111167.3|111185.5|111160.5|20
1734022780000|2024-12-12 16:59:40|111185.7|111160.7|111182.6|111157.6|111189.3|111164.3|111182.6|111157.6|22
1734022790000|2024-12-12 16:59:50|111184.3|111159.3|111187.3|111162.3|111189.9|111164.9|111181.3|111156.3|30
1734022800000|2024-12-12 17:00:00|111185.6|111160.6|111194.4|111169.4|111194.4|111169.4|111181.6|111156.6|20
1734022810000|2024-12-12 17:00:10|111194.3|111169.3|111214.9|111189.9|111217.3|111192.3|111192.2|111167.2|13
1734022820000|2024-12-12 17:00:20|111216|111191|111221.7|111196.7|111226.2|111201.2|111210.2|111185.2|37
1734022830000|2024-12-12 17:00:30|111221.4|111196.4|111210.7|111185.7|111221.4|111196.4|111210.4|111185.4|24
1734022840000|2024-12-12 17:00:40|111219|111194|111226.5|111201.5|111228.7|111203.7|111217.1|111192.1|19
1734022850000|2024-12-12 17:00:50|111226.1|111201.1|111226.4|111201.4|111228.3|111203.3|111225.1|111200.1|15
1734022860000|2024-12-12 17:01:00|111226.6|111201.6|111204.4|111179.4|111226.6|111201.6|111202.4|111177.4|32
1734022870000|2024-12-12 17:01:10|111203.8|111178.8|111205.8|111180.8|111207|111182|111203.8|111178.8|10
1734022880000|2024-12-12 17:01:20|111205.6|111180.6|111204|111179|111210.2|111185.2|111202.7|111177.7|39
1734022890000|2024-12-12 17:01:30|111203.9|111178.9|111203.7|111178.7|111205.4|111180.4|111202.8|111177.8|27
1734022900000|2024-12-12 17:01:40|111203.5|111178.5|111204.2|111179.2|111205.6|111180.6|111200.2|111175.2|20
1734022910000|2024-12-12 17:01:50|111203.4|111178.4|111192.3|111167.3|111203.5|111178.5|111192.3|111167.3|25
1734022920000|2024-12-12 17:02:00|111193.2|111168.2|111187.2|111162.2|111193.2|111168.2|111186.3|111161.3|25
1734022930000|2024-12-12 17:02:10|111187.1|111162.1|111183.1|111158.1|111187.1|111162.1|111183.1|111158.1|8
1734022940000|2024-12-12 17:02:20|111184.6|111159.6|111185.7|111160.7|111187.8|111162.8|111183.2|111158.2|21
1734022950000|2024-12-12 17:02:30|111186|111161|111192.1|111167.1|111197.6|111172.6|111186|111161|37
1734022960000|2024-12-12 17:02:40|111192.9|111167.9|111195.2|111170.2|111195.2|111170.2|111190.3|111165.3|19
1734022970000|2024-12-12 17:02:50|111194.3|111169.3|111198.5|111173.5|111198.5|111173.5|111187.3|111162.3|21
1734022980000|2024-12-12 17:03:00|111197.3|111172.3|111199.1|111174.1|111199.1|111174.1|111197.3|111172.3|11
1734022990000|2024-12-12 17:03:10|111200.1|111175.1|111197.8|111172.8|111203|111178|111195|111170|19
1734023000000|2024-12-12 17:03:20|111197|111172|111188.3|111163.3|111197|111172|111187.8|111162.8|27
1734023010000|2024-12-12 17:03:30|111188.6|111163.6|111187.9|111162.9|111189.5|111164.5|111185.4|111160.4|24
1734023020000|2024-12-12 17:03:40|111188.1|111163.1|111188.1|111163.1|111190|111165|111186.3|111161.3|15
1734023030000|2024-12-12 17:03:50|111187.8|111162.8|111192|111167|111192.3|111167.3|111186.5|111161.5|17
1734023040000|2024-12-12 17:04:00|111191.8|111166.8|111187.3|111162.3|111199.7|111174.7|111186.1|111161.1|19
1734023050000|2024-12-12 17:04:10|111189.3|111164.3|111194.5|111169.5|111194.5|111169.5|111189.3|111164.3|22
1734023060000|2024-12-12 17:04:20|111194.7|111169.7|111192.4|111167.4|111194.7|111169.7|111189.5|111164.5|16
1734023070000|2024-12-12 17:04:30|111192.5|111167.5|111190.6|111165.6|111193.2|111168.2|111190.4|111165.4|13
1734023080000|2024-12-12 17:04:40|111191.6|111166.6|111184.8|111159.8|111196.2|111171.2|111184.4|111159.4|47
1734023090000|2024-12-12 17:04:50|111184.7|111159.7|111183.1|111158.1|111187.2|111162.2|111181.8|111156.8|31
1734023100000|2024-12-12 17:05:00|111182.8|111157.8|111184.3|111159.3|111188.6|111163.6|111182.5|111157.5|28
1734023110000|2024-12-12 17:05:10|111183.8|111158.8|111196.9|111171.9|111198|111173|111183.3|111158.3|41
1734023120000|2024-12-12 17:05:20|111198.2|111173.2|111197.4|111172.4|111201.3|111176.3|111196.7|111171.7|23
1734023130000|2024-12-12 17:05:30|111197.8|111172.8|111193.1|111168.1|111200.2|111175.2|111191.1|111166.1|28
1734023140000|2024-12-12 17:05:40|111193|111168|111189.6|111164.6|111193|111168|111189.6|111164.6|32
1734023150000|2024-12-12 17:05:50|111189.7|111164.7|111182.1|111157.1|111190.3|111165.3|111179.2|111154.2|27
1734023160000|2024-12-12 17:06:00|111182.8|111157.8|111183.2|111158.2|111185.5|111160.5|111178.6|111153.6|29
1734023170000|2024-12-12 17:06:10|111183.9|111158.9|111182|111157|111184.8|111159.8|111182|111157|18
1734023180000|2024-12-12 17:06:20|111182.1|111157.1|111182.9|111157.9|111194.3|111169.3|111182.1|111157.1|31
1734023190000|2024-12-12 17:06:30|111182.8|111157.8|111189.9|111164.9|111192.1|111167.1|111182.8|111157.8|44
1734023200000|2024-12-12 17:06:40|111189.4|111164.4|111186.2|111161.2|111201.7|111176.7|111185.4|111160.4|43
1734023210000|2024-12-12 17:06:50|111190.9|111165.9|111200.2|111175.2|111201.2|111176.2|111190.9|111165.9|23
1734023220000|2024-12-12 17:07:00|111201.9|111176.9|111204.3|111179.3|111208.9|111183.9|111198.8|111173.8|25
1734023230000|2024-12-12 17:07:10|111205.4|111180.4|111207.5|111182.5|111211|111186|111204.1|111179.1|37
1734023240000|2024-12-12 17:07:20|111207.7|111182.7|111220.1|111195.1|111222|111197|111204.4|111179.4|34
1734023250000|2024-12-12 17:07:30|111220|111195|111213.5|111188.5|111222|111197|111211.6|111186.6|24
1734023260000|2024-12-12 17:07:40|111214.8|111189.8|111206.6|111181.6|111219|111194|111205.9|111180.9|40
1734023270000|2024-12-12 17:07:50|111206.8|111181.8|111208.8|111183.8|111212.8|111187.8|111206.8|111181.8|33
1734023280000|2024-12-12 17:08:00|111209.6|111184.6|111210.4|111185.4|111216.2|111191.2|111208.4|111183.4|28
1734023290000|2024-12-12 17:08:10|111209.6|111184.6|111202.1|111177.1|111209.6|111184.6|111201.9|111176.9|14
1734023300000|2024-12-12 17:08:20|111202|111177|111201.3|111176.3|111202.7|111177.7|111200.5|111175.5|10
1734023310000|2024-12-12 17:08:30|111204.4|111179.4|111199.9|111174.9|111204.4|111179.4|111196.3|111171.3|14
1734023320000|2024-12-12 17:08:40|111200.2|111175.2|111195.1|111170.1|111200.8|111175.8|111192|111167|33
1734023330000|2024-12-12 17:08:50|111195|111170|111196.3|111171.3|111198|111173|111191.4|111166.4|45
1734023340000|2024-12-12 17:09:00|111196.7|111171.7|111189.8|111164.8|111197.8|111172.8|111186.1|111161.1|21
1734023350000|2024-12-12 17:09:10|111189.1|111164.1|111188.7|111163.7|111193.4|111168.4|111188.3|111163.3|37
1734023360000|2024-12-12 17:09:20|111189.1|111164.1|111187.4|111162.4|111189.1|111164.1|111187.4|111162.4|26
1734023370000|2024-12-12 17:09:30|111187.9|111162.9|111185.1|111160.1|111188.6|111163.6|111185|111160|35
1734023380000|2024-12-12 17:09:40|111186.1|111161.1|111179.5|111154.5|111186.9|111161.9|111178.8|111153.8|40
1734023390000|2024-12-12 17:09:50|111178.8|111153.8|111174.5|111149.5|111179.5|111154.5|111173.2|111148.2|18
1734023400000|2024-12-12 17:10:00|111175|111150|111159.1|111134.1|111175.7|111150.7|111156.7|111131.7|32
1734023410000|2024-12-12 17:10:10|111159.7|111134.7|111161.2|111136.2|111161.7|111136.7|111159|111134|40
1734023420000|2024-12-12 17:10:20|111160.9|111135.9|111161.2|111136.2|111162.4|111137.4|111157.7|111132.7|41
1734023430000|2024-12-12 17:10:30|111161.6|111136.6|111172.2|111147.2|111183|111153.1|111161.6|111125.4|58
1734023440000|2024-12-12 17:10:40|111174.8|111149.8|111173.4|111148.4|111175.9|111150.9|111170.6|111145.6|37
1734023450000|2024-12-12 17:10:50|111173.9|111148.9|111166.1|111141.1|111177.6|111152.6|111164.5|111139.5|36
1734023460000|2024-12-12 17:11:00|111163.9|111138.9|111158.2|111133.2|111167.6|111142.6|111156.4|111131.4|51
1734023470000|2024-12-12 17:11:10|111158.4|111133.4|111157.3|111132.3|111158.5|111133.5|111155|111130|19
1734023480000|2024-12-12 17:11:20|111157.7|111132.7|111169.8|111144.8|111169.8|111144.8|111155.7|111130.7|36
1734023490000|2024-12-12 17:11:30|111167.1|111142.1|111176.5|111151.5|111176.5|111151.5|111165.8|111140.8|56
1734023500000|2024-12-12 17:11:40|111176.7|111151.7|111172.2|111147.2|111176.8|111151.8|111168.6|111143.6|50
1734023510000|2024-12-12 17:11:50|111169.9|111144.9|111175|111150|111175|111150|111169.9|111144.9|53
1734023520000|2024-12-12 17:12:00|111172.3|111147.3|111173.5|111148.5|111179.7|111154.7|111170.5|111145.5|42
1734023530000|2024-12-12 17:12:10|111170.8|111145.8|111174|111149|111176.5|111151.5|111170.8|111145.8|33
1734023540000|2024-12-12 17:12:20|111176.1|111151.1|111176.3|111151.3|111177.6|111152.6|111173.6|111148.6|31
1734023550000|2024-12-12 17:12:30|111173.3|111148.3|111175.2|111150.2|111176.3|111151.3|111172.5|111147.5|28
1734023560000|2024-12-12 17:12:40|111176.4|111151.4|111174.1|111149.1|111177.2|111152.2|111171.6|111146.6|30
1734023570000|2024-12-12 17:12:50|111171.4|111146.4|111195.4|111145.4|111197.5|111153.5|111171.4|111140.4|36
1734023580000|2024-12-12 17:13:00|111196.3|111146.3|111169.3|111144.3|111197.6|111157.9|111168.1|111129.7|59
1734023590000|2024-12-12 17:13:10|111166.7|111141.7|111170.4|111145.4|111172.4|111147.4|111166.7|111141.7|43
1734023600000|2024-12-12 17:13:20|111170.5|111145.5|111154.3|111129.3|111170.5|111145.5|111153.7|111128.7|21
1734023610000|2024-12-12 17:13:30|111154.5|111129.5|111142.3|111117.3|111158.3|111133.3|111139.2|111114.2|52
1734023620000|2024-12-12 17:13:40|111141.9|111116.9|111157.3|111132.3|111159.5|111134.5|111141.9|111116.9|26
1734023630000|2024-12-12 17:13:50|111157.8|111132.8|111159|111134|111159|111134|111154.3|111129.3|25
1734023640000|2024-12-12 17:14:00|111158|111133|111152.5|111127.5|111158|111133|111151.9|111126.9|35
1734023650000|2024-12-12 17:14:10|111152.8|111127.8|111130.2|111105.2|111161.5|111127.8|111130.2|111105.2|66
1734023660000|2024-12-12 17:14:20|111129.1|111104.1|111111.3|111086.3|111129.1|111104.1|111111.3|111086.3|35
1734023670000|2024-12-12 17:14:30|111111.2|111086.2|111111.8|111086.8|111112.5|111087.5|111111.2|111086.2|13
1734023680000|2024-12-12 17:14:40|111112|111087|111108.5|111083.5|111112.4|111087.4|111107.8|111082.8|15
1734023690000|2024-12-12 17:14:50|111109.7|111084.7|111110.3|111085.3|111112|111087|111107|111082|17
1734023700000|2024-12-12 17:15:00|111111.2|111086.2|111125.6|111100.6|111128.1|111103.1|111109.5|111084.5|22
1734023710000|2024-12-12 17:15:10|111124.5|111099.5|111124.3|111099.3|111125.4|111100.4|111123.2|111098.2|10
1734023720000|2024-12-12 17:15:20|111127|111102|111138.4|111113.4|111138.4|111113.4|111125.8|111100.8|16
1734023730000|2024-12-12 17:15:30|111138.3|111113.3|111138.6|111113.6|111138.9|111113.9|111137.1|111112.1|14
1734023740000|2024-12-12 17:15:40|111137.8|111112.8|111139.2|111114.2|111139.2|111114.2|111133.6|111108.6|19
1734023750000|2024-12-12 17:15:50|111139.1|111114.1|111139|111114|111139.4|111114.4|111138.1|111113.1|11
1734023760000|2024-12-12 17:16:00|111137.8|111112.8|111131.2|111106.2|111139.1|111114.1|111131.1|111106.1|30
1734023770000|2024-12-12 17:16:10|111131.1|111106.1|111127.6|111102.6|111131.3|111106.3|111127.6|111102.6|8
1734023780000|2024-12-12 17:16:20|111128.1|111103.1|111127.9|111102.9|111131.8|111106.8|111124.1|111099.1|27
1734023790000|2024-12-12 17:16:30|111129|111104|111135.9|111110.9|111139.3|111114.3|111129|111104|22
1734023800000|2024-12-12 17:16:40|111137.3|111112.3|111135.9|111110.9|111137.3|111112.3|111135.4|111110.4|15
1734023810000|2024-12-12 17:16:50|111136.1|111111.1|111137.5|111112.5|111137.5|111112.5|111134|111109|25
1734023820000|2024-12-12 17:17:00|111137.4|111112.4|111138.1|111113.1|111140.1|111115.1|111136.3|111111.3|25
1734023830000|2024-12-12 17:17:10|111136.9|111111.9|111150.3|111100.3|111150.3|111113.5|111135.4|111100.3|17
1734023840000|2024-12-12 17:17:20|111150|111100|111141.8|111116.8|111150.6|111116.8|111136.9|111100|18
1734023850000|2024-12-12 17:17:30|111141.9|111116.9|111141.8|111116.8|111142|111117|111138.2|111113.2|24
1734023860000|2024-12-12 17:17:40|111142.1|111117.1|111134.9|111109.9|111143.4|111118.4|111132.7|111107.7|14
1734023870000|2024-12-12 17:17:50|111135.5|111110.5|111129.2|111104.2|111137|111112|111128.5|111103.5|14
1734023880000|2024-12-12 17:18:00|111129.6|111104.6|111135.9|111110.9|111135.9|111110.9|111129.6|111104.6|7
1734023890000|2024-12-12 17:18:10|111137|111112|111141.9|111116.9|111141.9|111116.9|111136.9|111111.9|11
1734023900000|2024-12-12 17:18:20|111142|111117|111141.1|111116.1|111142.2|111117.2|111141|111116|7
1734023910000|2024-12-12 17:18:30|111141|111116|111142.9|111117.9|111144.5|111119.5|111140.9|111115.9|8
1734023920000|2024-12-12 17:18:40|111143.6|111118.6|111144.2|111119.2|111145.7|111120.7|111143.6|111118.6|10
1734023930000|2024-12-12 17:18:50|111144.6|111119.6|111159|111134|111160.8|111135.8|111144.3|111119.3|31
1734023940000|2024-12-12 17:19:00|111159.7|111134.7|111163.8|111138.8|111164.1|111139.1|111156.5|111131.5|29
1734023950000|2024-12-12 17:19:10|111163.5|111138.5|111158.8|111133.8|111171.6|111146.6|111158.8|111133.8|23
1734023960000|2024-12-12 17:19:20|111160.3|111135.3|111166.4|111141.4|111166.4|111141.4|111160.3|111135.3|19
1734023970000|2024-12-12 17:19:30|111167.3|111142.3|111180.3|111155.3|111180.8|111155.8|111167.3|111142.3|33
1734023980000|2024-12-12 17:19:40|111181.3|111156.3|111195.9|111170.9|111196.9|111171.9|111180|111155|27
1734023990000|2024-12-12 17:19:50|111198.3|111173.3|111206.3|111181.3|111210|111185|111198.3|111173.3|42
1734024000000|2024-12-12 17:20:00|111207.5|111182.5|111215.5|111190.5|111218.2|111193.2|111203.5|111178.5|47
1734024010000|2024-12-12 17:20:10|111216.1|111191.1|111228.4|111203.4|111228.4|111203.4|111216.1|111191.1|41
1734024020000|2024-12-12 17:20:20|111227.6|111202.6|111228.6|111203.6|111231.6|111206.6|111226.2|111201.2|37
1734024030000|2024-12-12 17:20:30|111229.8|111204.8|111230.4|111205.4|111232.3|111207.3|111229.7|111204.7|13
1734024040000|2024-12-12 17:20:40|111230.2|111205.2|111231.9|111206.9|111233.8|111208.8|111229.4|111204.4|20
1734024050000|2024-12-12 17:20:50|111230.6|111205.6|111230|111205|111230.6|111205.6|111227.5|111202.5|17
1734024060000|2024-12-12 17:21:00|111229.9|111204.9|111222.3|111197.3|111229.9|111204.9|111218.1|111193.1|30
1734024070000|2024-12-12 17:21:10|111221.2|111196.2|111228.5|111203.5|111230|111205|111221.2|111196.2|20
1734024080000|2024-12-12 17:21:20|111227.6|111202.6|111233|111208|111239.5|111214.5|111227.6|111202.6|31
1734024090000|2024-12-12 17:21:30|111233.4|111208.4|111235.1|111210.1|111238.2|111213.2|111227.2|111202.2|36
1734024100000|2024-12-12 17:21:40|111236.2|111211.2|111239.4|111214.4|111240.8|111215.8|111235.4|111210.4|37
1734024110000|2024-12-12 17:21:50|111240.5|111215.5|111245.2|111220.2|111246.6|111221.6|111239.8|111214.8|48
1734024120000|2024-12-12 17:22:00|111244.6|111219.6|111233.3|111208.3|111246.4|111221.4|111232.6|111207.6|39
1734024130000|2024-12-12 17:22:10|111233.5|111208.5|111236.5|111211.5|111241.4|111216.4|111230.7|111205.7|33
1734024140000|2024-12-12 17:22:20|111235.9|111210.9|111250.9|111225.9|111250.9|111225.9|111233|111208|41
1734024150000|2024-12-12 17:22:30|111251.4|111226.4|111243.9|111218.9|111255.8|111230.8|111243.9|111218.9|33
1734024160000|2024-12-12 17:22:40|111245.8|111220.8|111250.6|111225.6|111251.4|111226.4|111239.7|111214.7|34
1734024170000|2024-12-12 17:22:50|111250.5|111225.5|111248.6|111223.6|111252.4|111227.4|111246.9|111221.9|27
1734024180000|2024-12-12 17:23:00|111249.7|111224.7|111253.8|111228.8|111254.5|111229.5|111249.7|111224.7|31
1734024190000|2024-12-12 17:23:10|111255.8|111230.8|111270.1|111245.1|111271.6|111246.6|111251.2|111226.2|41
1734024200000|2024-12-12 17:23:20|111270.4|111245.4|111277.7|111252.7|111277.7|111252.7|111267.9|111242.9|29
1734024210000|2024-12-12 17:23:30|111277.8|111252.8|111273.8|111248.8|111282.7|111257.7|111270.3|111245.3|28
1734024220000|2024-12-12 17:23:40|111274.3|111249.3|111279.6|111254.6|111279.6|111254.6|111268.6|111243.6|37
1734024230000|2024-12-12 17:23:50|111281.4|111256.4|111291.1|111266.1|111291.1|111266.1|111279.9|111254.9|32
1734024240000|2024-12-12 17:24:00|111290.1|111265.1|111292.9|111267.9|111304.2|111271.8|111289.3|111246.5|64
1734024250000|2024-12-12 17:24:10|111292.3|111267.3|111325.4|111300.4|111325.4|111300.4|111286.1|111261.1|30
1734024260000|2024-12-12 17:24:20|111331.1|111281.1|111321.1|111296.1|111345.5|111305.3|111321.1|111281.1|53
1734024270000|2024-12-12 17:24:30|111320.5|111295.5|111320.1|111295.1|111321.1|111296.1|111317.5|111292.5|15
1734024280000|2024-12-12 17:24:40|111319.2|111294.2|111321.6|111296.6|111321.6|111296.6|111316.8|111291.8|15
1734024290000|2024-12-12 17:24:50|111322.5|111297.5|111323.3|111298.3|111323.6|111298.6|111320.6|111295.6|15
1734024300000|2024-12-12 17:25:00|111324.1|111299.1|111324.3|111299.3|111324.5|111299.5|111322.6|111297.6|13
1734024310000|2024-12-12 17:25:10|111324.1|111299.1|111319|111294|111325.7|111300.7|111319|111294|15
1734024320000|2024-12-12 17:25:20|111318.1|111293.1|111324.3|111299.3|111324.9|111299.9|111309.1|111284.1|26
1734024330000|2024-12-12 17:25:30|111323.2|111298.2|111323.8|111298.8|111326.2|111301.2|111321.6|111296.6|20
1734024340000|2024-12-12 17:25:40|111323.9|111298.9|111329.3|111304.3|111331.6|111306.6|111323.9|111298.9|18
1734024350000|2024-12-12 17:25:50|111328.5|111303.5|111326.5|111301.5|111329.3|111304.3|111326|111301|15
1734024360000|2024-12-12 17:26:00|111325.2|111300.2|111323.7|111298.7|111325.9|111300.9|111321.7|111296.7|22
1734024370000|2024-12-12 17:26:10|111321.9|111296.9|111325.4|111300.4|111325.6|111300.6|111321.7|111296.7|13
1734024380000|2024-12-12 17:26:20|111324.1|111299.1|111331.3|111306.3|111337.1|111312.1|111324|111299|23
1734024390000|2024-12-12 17:26:30|111331|111306|111326.8|111301.8|111331|111306|111324.4|111299.4|29
1734024400000|2024-12-12 17:26:40|111327|111302|111328.1|111303.1|111331.3|111306.3|111325.9|111300.9|18
1734024410000|2024-12-12 17:26:50|111327.9|111302.9|111312.4|111287.4|111327.9|111302.9|111311.4|111286.4|28
1734024420000|2024-12-12 17:27:00|111311.3|111286.3|111295|111270|111311.3|111286.3|111295|111270|32
1734024430000|2024-12-12 17:27:10|111296|111271|111295.6|111270.6|111296|111271|111294.3|111269.3|8
1734024440000|2024-12-12 17:27:20|111295.8|111270.8|111278.1|111253.1|111295.8|111270.8|111277.2|111252.2|34
1734024450000|2024-12-12 17:27:30|111276.1|111251.1|111295.8|111270.8|111299.4|111274.4|111272.7|111247.7|37
1734024460000|2024-12-12 17:27:40|111294.7|111269.7|111282.5|111257.5|111295.7|111270.7|111282.4|111257.4|22
1734024470000|2024-12-12 17:27:50|111283.7|111258.7|111277.2|111252.2|111283.7|111258.7|111275.5|111250.5|25
1734024480000|2024-12-12 17:28:00|111277.6|111252.6|111280.4|111255.4|111281.3|111256.3|111267.9|111242.9|33
1734024490000|2024-12-12 17:28:10|111279.4|111254.4|111279.4|111254.4|111281.9|111256.9|111278.9|111253.9|15
1734024500000|2024-12-12 17:28:20|111279.3|111254.3|111276.4|111251.4|111286.7|111261.7|111275.9|111250.9|32
1734024510000|2024-12-12 17:28:30|111277.4|111252.4|111272.6|111247.6|111277.7|111252.7|111272.4|111247.4|25
1734024520000|2024-12-12 17:28:40|111271.7|111246.7|111266.7|111241.7|111272.4|111247.4|111265.6|111240.6|21
1734024530000|2024-12-12 17:28:50|111265.6|111240.6|111270.8|111245.8|111276.1|111251.1|111263.1|111238.1|33
1734024540000|2024-12-12 17:29:00|111269.7|111244.7|111268.2|111243.2|111276.3|111251.3|111267|111242|38
1734024550000|2024-12-12 17:29:10|111267.8|111242.8|111282.3|111257.3|111286.7|111261.7|111266.9|111241.9|30
1734024560000|2024-12-12 17:29:20|111283.3|111258.3|111279.9|111254.9|111284|111259|111279.9|111254.9|27
1734024570000|2024-12-12 17:29:30|111279.1|111254.1|111268.7|111243.7|111279.1|111254.1|111266.1|111241.1|31
1734024580000|2024-12-12 17:29:40|111270.3|111245.3|111267.7|111242.7|111270.3|111245.3|111265.4|111240.4|25
1734024590000|2024-12-12 17:29:50|111266.6|111241.6|111263.7|111238.7|111266.6|111241.6|111261.1|111236.1|21
1734024600000|2024-12-12 17:30:00|111262.7|111237.7|111262.2|111237.2|111266.9|111241.9|111258.4|111233.4|37
1734024610000|2024-12-12 17:30:10|111263.2|111238.2|111262.5|111237.5|111264.5|111239.5|111259.7|111234.7|31
1734024620000|2024-12-12 17:30:20|111259.8|111234.8|111255.1|111230.1|111262.6|111237.6|111255|111230|26
1734024630000|2024-12-12 17:30:30|111256.3|111231.3|111256.4|111231.4|111257.2|111232.2|111254.1|111229.1|21
1734024640000|2024-12-12 17:30:40|111256.2|111231.2|111263.9|111238.9|111268.5|111243.5|111255.7|111230.7|26
1734024650000|2024-12-12 17:30:50|111263.3|111238.3|111261.8|111236.8|111263.3|111238.3|111258.3|111233.3|22
1734024660000|2024-12-12 17:31:00|111262.2|111237.2|111267.4|111242.4|111270.8|111245.8|111256.2|111231.2|39
1734024670000|2024-12-12 17:31:10|111266.6|111241.6|111267|111242|111271|111246|111265|111240|27
1734024680000|2024-12-12 17:31:20|111267.7|111242.7|111283.8|111258.8|111283.8|111258.8|111265.7|111240.7|37
1734024690000|2024-12-12 17:31:30|111282.9|111257.9|111268|111243|111282.9|111257.9|111266.9|111241.9|30
1734024700000|2024-12-12 17:31:40|111268.1|111243.1|111268.2|111243.2|111270.4|111245.4|111266.1|111241.1|21
1734024710000|2024-12-12 17:31:50|111267.8|111242.8|111279.4|111254.4|111279.9|111254.9|111265.1|111240.1|25
1734024720000|2024-12-12 17:32:00|111278.7|111253.7|111279.5|111254.5|111281.4|111256.4|111270|111245|45
1734024730000|2024-12-12 17:32:10|111282.2|111257.2|111285.9|111260.9|111286.4|111261.4|111278.9|111253.9|43
1734024740000|2024-12-12 17:32:20|111284.9|111259.9|111284.3|111259.3|111286.8|111261.8|111282.2|111257.2|33
1734024750000|2024-12-12 17:32:30|111284.7|111259.7|111291.6|111266.6|111293.6|111268.6|111283.4|111258.4|16
1734024760000|2024-12-12 17:32:40|111291.5|111266.5|111292.3|111267.3|111293.4|111268.4|111291|111266|10
1734024770000|2024-12-12 17:32:50|111292.7|111267.7|111287.9|111262.9|111293.5|111268.5|111287.2|111262.2|15
1734024780000|2024-12-12 17:33:00|111288.6|111263.6|111292.5|111267.5|111292.5|111267.5|111288.6|111263.6|23
1734024790000|2024-12-12 17:33:10|111291.6|111266.6|111269.1|111244.1|111292.5|111267.5|111268.1|111243.1|29
1734024800000|2024-12-12 17:33:20|111268.1|111243.1|111265.2|111240.2|111268.1|111243.1|111262.7|111237.7|22
1734024810000|2024-12-12 17:33:30|111262.8|111237.8|111260|111235|111267.9|111242.9|111257|111232|26
1734024820000|2024-12-12 17:33:40|111258.6|111233.6|111259.9|111234.9|111260.1|111235.1|111258.4|111233.4|22
1734024830000|2024-12-12 17:33:50|111258.8|111233.8|111255.9|111230.9|111261.8|111236.8|111255.9|111230.9|24
1734024840000|2024-12-12 17:34:00|111254.8|111229.8|111259.5|111234.5|111263.2|111238.2|111249.3|111224.3|38
1734024850000|2024-12-12 17:34:10|111258.4|111233.4|111262.7|111237.7|111265.4|111240.4|111257.6|111232.6|18
1734024860000|2024-12-12 17:34:20|111262.1|111237.1|111259.9|111234.9|111266.6|111241.6|111258.2|111233.2|15
1734024870000|2024-12-12 17:34:30|111264.8|111239.8|111272.1|111247.1|111274.7|111249.7|111264.8|111239.8|40
1734024880000|2024-12-12 17:34:40|111273.1|111248.1|111280.3|111255.3|111283.3|111258.3|111271.5|111246.5|28
1734024890000|2024-12-12 17:34:50|111280.4|111255.4|111276.3|111251.3|111284.1|111259.1|111274.3|111249.3|59
1734024900000|2024-12-12 17:35:00|111276.9|111251.9|111268.6|111243.6|111277.5|111252.5|111268.6|111243.6|19
1734024910000|2024-12-12 17:35:10|111268.8|111243.8|111267.5|111242.5|111268.8|111243.8|111267.1|111242.1|11
1734024920000|2024-12-12 17:35:20|111267.7|111242.7|111270.7|111245.7|111272.7|111247.7|111267.7|111242.7|19
1734024930000|2024-12-12 17:35:30|111270.3|111245.3|111279.2|111254.2|111284.3|111259.3|111268.6|111243.6|31
1734024940000|2024-12-12 17:35:40|111280.1|111255.1|111279.5|111254.5|111283.4|111258.4|111277.3|111252.3|48
1734024950000|2024-12-12 17:35:50|111278.7|111253.7|111296.2|111271.2|111300.8|111275.8|111278.6|111253.6|49
1734024960000|2024-12-12 17:36:00|111295.2|111270.2|111298.4|111273.4|111299.2|111274.2|111292.1|111267.1|22
1734024970000|2024-12-12 17:36:10|111297.2|111272.2|111293.9|111268.9|111297.2|111272.2|111291.6|111266.6|20
1734024980000|2024-12-12 17:36:20|111294.1|111269.1|111294.6|111269.6|111296.5|111271.5|111292.6|111267.6|14
1734024990000|2024-12-12 17:36:30|111295.8|111270.8|111298.1|111273.1|111301.3|111276.3|111295.8|111270.8|12
1734025000000|2024-12-12 17:36:40|111298.2|111273.2|111294.2|111269.2|111298.2|111273.2|111294.2|111269.2|16
1734025010000|2024-12-12 17:36:50|111294.7|111269.7|111300.3|111275.3|111300.3|111275.3|111290.6|111265.6|22
1734025020000|2024-12-12 17:37:00|111299.2|111274.2|111299.2|111274.2|111301.3|111276.3|111294.1|111269.1|22
1734025030000|2024-12-12 17:37:10|111298.1|111273.1|111293.1|111268.1|111298.1|111273.1|111291.8|111266.8|22
1734025040000|2024-12-12 17:37:20|111293.5|111268.5|111293|111268|111294.7|111269.7|111289.6|111264.6|17
1734025050000|2024-12-12 17:37:30|111293.1|111268.1|111295.5|111270.5|111297.7|111272.7|111292.3|111267.3|13
1734025060000|2024-12-12 17:37:40|111295.1|111270.1|111295.8|111270.8|111298.2|111273.2|111294.8|111269.8|17
1734025070000|2024-12-12 17:37:50|111297.1|111272.1|111296.2|111271.2|111300.3|111275.3|111294.4|111269.4|26
1734025080000|2024-12-12 17:38:00|111294.8|111269.8|111297.3|111272.3|111298|111273|111294.8|111269.8|18
1734025090000|2024-12-12 17:38:10|111299.3|111274.3|111312.9|111287.9|111315.5|111290.5|111299.3|111274.3|50
1734025100000|2024-12-12 17:38:20|111312.4|111287.4|111295.4|111270.4|111313.5|111288.5|111294.1|111269.1|26
1734025110000|2024-12-12 17:38:30|111295.3|111270.3|111293.4|111268.4|111295.3|111270.3|111293.2|111268.2|11
1734025120000|2024-12-12 17:38:40|111294.5|111269.5|111303.2|111278.2|111303.8|111278.8|111293.1|111268.1|35
1734025130000|2024-12-12 17:38:50|111304|111279|111308.9|111283.9|111308.9|111283.9|111301.8|111276.8|36
1734025140000|2024-12-12 17:39:00|111307.8|111282.8|111305.4|111280.4|111308.3|111283.3|111303.7|111278.7|34
1734025150000|2024-12-12 17:39:10|111304.8|111279.8|111304.7|111279.7|111306.6|111281.6|111303.1|111278.1|48
1734025160000|2024-12-12 17:39:20|111304.2|111279.2|111310.3|111285.3|111310.8|111285.8|111301|111276|54
1734025170000|2024-12-12 17:39:30|111310.5|111285.5|111313|111288|111315.8|111290.8|111308.7|111283.7|23
1734025180000|2024-12-12 17:39:40|111313.9|111288.9|111322.8|111297.8|111324.5|111299.5|111312.4|111287.4|43
1734025190000|2024-12-12 17:39:50|111324.5|111299.5|111327.2|111302.2|111331|111306|111322.7|111297.7|20
1734025200000|2024-12-12 17:40:00|111328.5|111303.5|111340.8|111315.8|111343.8|111318.8|111327.4|111302.4|46
1734025210000|2024-12-12 17:40:10|111338.9|111313.9|111334.6|111284.6|111340.8|111315.8|111322|111284.6|39
1734025220000|2024-12-12 17:40:20|111334.7|111284.7|111320.8|111295.8|111334.7|111300.4|111320.8|111284.1|43
1734025230000|2024-12-12 17:40:30|111323.8|111298.8|111322.7|111297.7|111324.5|111299.5|111321.6|111296.6|24
1734025240000|2024-12-12 17:40:40|111322.8|111297.8|111323.9|111298.9|111325.6|111300.6|111322.4|111297.4|23
1734025250000|2024-12-12 17:40:50|111323.3|111298.3|111327.9|111302.9|111329.2|111304.2|111321.9|111296.9|22
1734025260000|2024-12-12 17:41:00|111327.8|111302.8|111355.7|111330.7|111356.6|111331.6|111326.2|111301.2|28
1734025270000|2024-12-12 17:41:10|111354.4|111329.4|111367.1|111342.1|111368.1|111343.1|111352.5|111327.5|26
1734025280000|2024-12-12 17:41:20|111367.8|111342.8|111375.8|111350.8|111377.2|111352.2|111366|111341|26
1734025290000|2024-12-12 17:41:30|111376.6|111351.6|111369.5|111344.5|111379.1|111354.1|111365.9|111340.9|39
1734025300000|2024-12-12 17:41:40|111370.4|111345.4|111370.6|111345.6|111373|111348|111369.1|111344.1|28
1734025310000|2024-12-12 17:41:50|111369.2|111344.2|111369.7|111344.7|111373.9|111348.9|111367|111342|27
1734025320000|2024-12-12 17:42:00|111369.6|111344.6|111361.3|111336.3|111369.6|111344.6|111353.4|111328.4|43
1734025330000|2024-12-12 17:42:10|111359.1|111334.1|111353.2|111328.2|111370.5|111336.1|111352.4|111314.5|31
1734025340000|2024-12-12 17:42:20|111353.6|111328.6|111367|111342|111367.9|111342.9|111353.6|111328.6|20
1734025350000|2024-12-12 17:42:30|111366.9|111341.9|111361.9|111336.9|111367.6|111342.6|111360.4|111335.4|23
1734025360000|2024-12-12 17:42:40|111360.9|111335.9|111368.6|111318.6|111368.6|111335.9|111355.5|111317.3|23
1734025370000|2024-12-12 17:42:50|111371.9|111321.9|111354.9|111329.9|111371.9|111334.6|111353.7|111321.5|24
1734025380000|2024-12-12 17:43:00|111353.4|111328.4|111354.6|111329.6|111354.9|111329.9|111352.4|111327.4|23
1734025390000|2024-12-12 17:43:10|111353.5|111328.5|111355.4|111330.4|111357|111332|111353|111328|23
1734025400000|2024-12-12 17:43:20|111356.4|111331.4|111355|111330|111356.9|111331.9|111354.2|111329.2|18
1734025410000|2024-12-12 17:43:30|111356.1|111331.1|111358.3|111333.3|111359.4|111334.4|111353.4|111328.4|28
1734025420000|2024-12-12 17:43:40|111357.3|111332.3|111359|111334|111359|111334|111357.3|111332.3|17
1734025430000|2024-12-12 17:43:50|111358.9|111333.9|111358.5|111333.5|111360.7|111335.7|111357.5|111332.5|24
1734025440000|2024-12-12 17:44:00|111358.6|111333.6|111366.6|111341.6|111366.6|111341.6|111356.2|111331.2|37
1734025450000|2024-12-12 17:44:10|111366.1|111341.1|111378.2|111328.2|111381.7|111341.6|111365.1|111327.3|41
1734025460000|2024-12-12 17:44:20|111378.3|111328.3|111382|111332|111383.9|111333.9|111377.7|111327.7|31
1734025470000|2024-12-12 17:44:30|111383.2|111333.2|111378.5|111328.5|111384.3|111334.3|111377.8|111327.8|18
1734025480000|2024-12-12 17:44:40|111377.5|111327.5|111378.8|111328.8|111378.8|111328.8|111376.5|111326.5|14
1734025490000|2024-12-12 17:44:50|111378.6|111328.6|111369.3|111319.3|111379.4|111329.4|111367.1|111317.1|16
1734025500000|2024-12-12 17:45:00|111369.4|111319.4|111340.3|111290.3|111369.4|111319.4|111340.3|111290.3|43
1734025510000|2024-12-12 17:45:10|111337.8|111287.8|111337.8|111287.8|111340.5|111290.5|111337|111287|11
1734025520000|2024-12-12 17:45:20|111338|111288|111334.2|111284.2|111338|111288|111333.1|111283.1|10
1734025530000|2024-12-12 17:45:30|111332.7|111282.7|111330.4|111280.4|111333.7|111283.7|111327.6|111277.6|25
1734025540000|2024-12-12 17:45:40|111330|111280|111336.1|111286.1|111337.6|111287.6|111328.4|111278.4|18
1734025550000|2024-12-12 17:45:50|111335|111285|111336.8|111286.8|111337|111287|111332.5|111282.5|22
1734025560000|2024-12-12 17:46:00|111336.2|111286.2|111329.8|111279.8|111336.2|111286.2|111328.2|111278.2|22
1734025570000|2024-12-12 17:46:10|111330.2|111280.2|111319.5|111269.5|111330.2|111280.2|111319.5|111269.5|24
1734025580000|2024-12-12 17:46:20|111321.5|111271.5|111308.2|111258.2|111321.5|111271.5|111306.9|111256.9|30
1734025590000|2024-12-12 17:46:30|111308.1|111258.1|111304.4|111254.4|111308.1|111258.1|111302.3|111252.3|26
1734025600000|2024-12-12 17:46:40|111302.9|111252.9|111304.8|111254.8|111304.8|111254.8|111301|111251|28
1734025610000|2024-12-12 17:46:50|111303.3|111253.3|111282|111257|111304.4|111260.8|111281.2|111245.1|30
1734025620000|2024-12-12 17:47:00|111281.2|111256.2|111279.1|111254.1|111282|111257|111277.5|111252.5|28
1734025630000|2024-12-12 17:47:10|111279|111254|111279.9|111254.9|111281.2|111256.2|111276.2|111251.2|20
1734025640000|2024-12-12 17:47:20|111279.2|111254.2|111277.4|111252.4|111291.5|111266.5|111277.4|111252.4|22
1734025650000|2024-12-12 17:47:30|111278.8|111253.8|111293.9|111268.9|111298.5|111273.5|111276.7|111251.7|28
1734025660000|2024-12-12 17:47:40|111294.9|111269.9|111336.4|111286.4|111340.2|111301.1|111294.5|111269.5|46
1734025670000|2024-12-12 17:47:50|111337.6|111287.6|111334.4|111284.4|111339.7|111289.7|111333.2|111283.2|11
1734025680000|2024-12-12 17:48:00|111333.2|111283.2|111333|111283|111335.5|111285.5|111332.7|111282.7|17
1734025690000|2024-12-12 17:48:10|111333.4|111283.4|111337.3|111287.3|111337.3|111287.3|111333|111283|12
1734025700000|2024-12-12 17:48:20|111337.2|111287.2|111333.9|111283.9|111337.2|111287.2|111333.9|111283.9|10
1734025710000|2024-12-12 17:48:30|111332.8|111282.8|111334.9|111284.9|111339.5|111289.5|111332.8|111282.8|24
1734025720000|2024-12-12 17:48:40|111334.7|111284.7|111335.4|111285.4|111336|111286|111332.8|111282.8|16
1734025730000|2024-12-12 17:48:50|111334.9|111284.9|111333.2|111283.2|111335.3|111285.3|111329.9|111279.9|12
1734025740000|2024-12-12 17:49:00|111333.6|111283.6|111326.1|111301.1|111335.7|111303.2|111325.2|111283.6|20
1734025750000|2024-12-12 17:49:10|111326.8|111301.8|111323.4|111298.4|111327.2|111302.2|111323.4|111298.4|20
1734025760000|2024-12-12 17:49:20|111323|111298|111326|111301|111328|111303|111323|111298|15
1734025770000|2024-12-12 17:49:30|111326.5|111301.5|111340.6|111315.6|111343.7|111318.7|111326|111301|25
1734025780000|2024-12-12 17:49:40|111340.4|111315.4|111334.1|111309.1|111342.1|111317.1|111334.1|111309.1|26
1734025790000|2024-12-12 17:49:50|111332.3|111307.3|111324.1|111299.1|111332.8|111307.8|111323.7|111298.7|41
1734025800000|2024-12-12 17:50:00|111323.1|111298.1|111321.5|111296.5|111326.8|111301.8|111320.6|111295.6|27
1734025810000|2024-12-12 17:50:10|111321.4|111296.4|111326|111301|111327.4|111302.4|111321.4|111296.4|15
1734025820000|2024-12-12 17:50:20|111325.7|111300.7|111322.4|111297.4|111326.9|111301.9|111320.2|111295.2|31
1734025830000|2024-12-12 17:50:30|111320.1|111295.1|111322.7|111297.7|111323.3|111298.3|111320.1|111295.1|18
1734025840000|2024-12-12 17:50:40|111321.3|111296.3|111311.9|111286.9|111324|111299|111308.7|111283.7|36
1734025850000|2024-12-12 17:50:50|111312|111287|111311.5|111286.5|111314.1|111289.1|111308.4|111283.4|17
1734025860000|2024-12-12 17:51:00|111311.6|111286.6|111311.2|111286.2|111316.3|111291.3|111309.2|111284.2|27
1734025870000|2024-12-12 17:51:10|111310.7|111285.7|111321.2|111296.2|111321.2|111296.2|111310.5|111285.5|23
1734025880000|2024-12-12 17:51:20|111322.2|111297.2|111323.3|111298.3|111325.8|111300.8|111320.6|111295.6|37
1734025890000|2024-12-12 17:51:30|111321.8|111296.8|111325|111300|111325.5|111300.5|111321.8|111296.8|16
1734025900000|2024-12-12 17:51:40|111323.5|111298.5|111326.9|111301.9|111327|111302|111323.5|111298.5|22
1734025910000|2024-12-12 17:51:50|111327.7|111302.7|111321.4|111296.4|111327.9|111302.9|111320.4|111295.4|48
1734025920000|2024-12-12 17:52:00|111321.7|111296.7|111322.5|111297.5|111324.5|111299.5|111319.8|111294.8|31
1734025930000|2024-12-12 17:52:10|111321.4|111296.4|111322.2|111297.2|111322.7|111297.7|111319.7|111294.7|13
1734025940000|2024-12-12 17:52:20|111320.2|111295.2|111320.3|111295.3|111325.7|111300.7|111320.1|111295.1|21
1734025950000|2024-12-12 17:52:30|111321.6|111296.6|111324.2|111299.2|111326.5|111301.5|111319.6|111294.6|14
1734025960000|2024-12-12 17:52:40|111323.2|111298.2|111327|111302|111327.3|111302.3|111320.9|111295.9|18
1734025970000|2024-12-12 17:52:50|111324.6|111299.6|111327.2|111302.2|111328.6|111303.6|111319.8|111294.8|27
1734025980000|2024-12-12 17:53:00|111326.5|111301.5|111327.7|111302.7|111327.7|111302.7|111324.8|111299.8|15
1734025990000|2024-12-12 17:53:10|111326.6|111301.6|111326.2|111301.2|111328|111303|111325.4|111300.4|17
1734026000000|2024-12-12 17:53:20|111336.5|111311.5|111325.1|111300.1|111340.7|111315.7|111325.1|111300.1|32
1734026010000|2024-12-12 17:53:30|111325.3|111300.3|111330.7|111305.7|111335.6|111310.6|111319.9|111294.9|30
1734026020000|2024-12-12 17:53:40|111330.2|111305.2|111318.3|111293.3|111330.8|111305.8|111316|111291|51
1734026030000|2024-12-12 17:53:50|111319.7|111294.7|111323.3|111298.3|111326.1|111301.1|111318.6|111293.6|51
1734026040000|2024-12-12 17:54:00|111323|111298|111323.4|111298.4|111325.7|111300.7|111319.9|111294.9|37
1734026050000|2024-12-12 17:54:10|111322.4|111297.4|111321.7|111296.7|111332.9|111307.9|111319.4|111294.4|41
1734026060000|2024-12-12 17:54:20|111320.6|111295.6|111320.5|111295.5|111324.7|111299.7|111317.1|111292.1|36
1734026070000|2024-12-12 17:54:30|111320.8|111295.8|111320.2|111295.2|111322|111297|111317.8|111292.8|18
1734026080000|2024-12-12 17:54:40|111321.3|111296.3|111320.4|111295.4|111322.4|111297.4|111320|111295|22
1734026090000|2024-12-12 17:54:50|111321.2|111296.2|111321.8|111296.8|111325.8|111300.8|111318.7|111293.7|26
1734026100000|2024-12-12 17:55:00|111320.8|111295.8|111321.7|111296.7|111321.9|111296.9|111317.5|111292.5|20
1734026110000|2024-12-12 17:55:10|111319.8|111294.8|111335.4|111310.4|111342|111317|111318.1|111293.1|46
1734026120000|2024-12-12 17:55:20|111334.7|111309.7|111319.7|111294.7|111336.8|111311.8|111317.5|111292.5|44
1734026130000|2024-12-12 17:55:30|111318.3|111293.3|111319.6|111294.6|111321.3|111296.3|111317.8|111292.8|19
1734026140000|2024-12-12 17:55:40|111318.9|111293.9|111320.4|111295.4|111320.7|111295.7|111314.1|111289.1|29
1734026150000|2024-12-12 17:55:50|111319.9|111294.9|111320.8|111295.8|111321.9|111296.9|111317.4|111292.4|27
1734026160000|2024-12-12 17:56:00|111320.9|111295.9|111320.3|111295.3|111321.4|111296.4|111316.8|111291.8|30
1734026170000|2024-12-12 17:56:10|111320.5|111295.5|111320.1|111295.1|111322.8|111297.8|111316.3|111291.3|26
1734026180000|2024-12-12 17:56:20|111319.1|111294.1|111318.7|111293.7|111319.9|111294.9|111314.6|111289.6|37
1734026190000|2024-12-12 17:56:30|111318|111293|111321.2|111296.2|111321.2|111296.2|111315.3|111290.3|35
1734026200000|2024-12-12 17:56:40|111323.1|111298.1|111320.7|111295.7|111326.8|111301.8|111320.1|111295.1|34
1734026210000|2024-12-12 17:56:50|111319.8|111294.8|111318.5|111293.5|111320.7|111295.7|111316.4|111291.4|21
1734026220000|2024-12-12 17:57:00|111320.8|111295.8|111321.7|111296.7|111324.5|111299.5|111319.2|111294.2|20
1734026230000|2024-12-12 17:57:10|111323.5|111298.5|111325.9|111300.9|111327.8|111302.8|111321.7|111296.7|21
1734026240000|2024-12-12 17:57:20|111325.8|111300.8|111323.7|111298.7|111327.6|111302.6|111318.8|111293.8|27
1734026250000|2024-12-12 17:57:30|111325.6|111300.6|111319.3|111294.3|111325.9|111300.9|111317.3|111292.3|31
1734026260000|2024-12-12 17:57:40|111320.5|111295.5|111323.3|111298.3|111324.5|111299.5|111316.6|111291.6|30
1734026270000|2024-12-12 17:57:50|111326.7|111301.7|111322.2|111297.2|111326.7|111301.7|111321.1|111296.1|22
1734026280000|2024-12-12 17:58:00|111321.4|111296.4|111313.2|111288.2|111321.6|111296.6|111312.4|111287.4|28
1734026290000|2024-12-12 17:58:10|111312.3|111287.3|111314.4|111289.4|111314.4|111289.4|111312|111287|16
1734026300000|2024-12-12 17:58:20|111313.7|111288.7|111316.7|111291.7|111317.6|111292.6|111313.7|111288.7|13
1734026310000|2024-12-12 17:58:30|111315.8|111290.8|111322|111297|111323.6|111298.6|111315.6|111290.6|20
1734026320000|2024-12-12 17:58:40|111321.9|111296.9|111321.5|111296.5|111323.6|111298.6|111320.7|111295.7|10
1734026330000|2024-12-12 17:58:50|111323.4|111298.4|111311|111286|111323.7|111298.7|111311|111286|35
1734026340000|2024-12-12 17:59:00|111312.3|111287.3|111312.5|111287.5|111316.9|111291.9|111310.9|111285.9|26
1734026350000|2024-12-12 17:59:10|111313.5|111288.5|111323.3|111298.3|111323.3|111298.3|111313.5|111288.5|21
1734026360000|2024-12-12 17:59:20|111323.5|111298.5|111323.5|111298.5|111323.5|111298.5|111316.4|111291.4|21
1734026370000|2024-12-12 17:59:30|111323.4|111298.4|111313.1|111288.1|111324.7|111299.7|111313.1|111288.1|18
1734026380000|2024-12-12 17:59:40|111313.6|111288.6|111314|111289|111314.9|111289.9|111311.2|111286.2|29
1734026390000|2024-12-12 17:59:50|111312.9|111287.9|111309.7|111284.7|111315.6|111290.6|111309.7|111284.7|17
1734026400000|2024-12-12 18:00:00|111308.9|111283.9|111291.3|111266.3|111308.9|111283.9|111286|111261|27
1734026410000|2024-12-12 18:00:10|111294.3|111269.3|111291.6|111266.6|111297.4|111272.4|111289.5|111264.5|31
1734026420000|2024-12-12 18:00:20|111291.8|111266.8|111291.9|111266.9|111295|111270|111288.1|111263.1|29
1734026430000|2024-12-12 18:00:30|111289.7|111264.7|111277.8|111252.8|111292.3|111267.3|111274.6|111249.6|41
1734026440000|2024-12-12 18:00:40|111279.3|111254.3|111302.5|111277.5|111304.5|111279.5|111277.8|111252.8|59
1734026450000|2024-12-12 18:00:50|111303.2|111278.2|111300.4|111275.4|111307.7|111282.7|111300.1|111275.1|47
1734026460000|2024-12-12 18:01:00|111298.7|111273.7|111287.2|111262.2|111300.2|111275.2|111287.2|111262.2|30
1734026470000|2024-12-12 18:01:10|111286.5|111261.5|111281.5|111256.5|111286.5|111261.5|111277.9|111252.9|38
1734026480000|2024-12-12 18:01:20|111282.2|111257.2|111274.4|111249.4|111282.2|111257.2|111270.5|111245.5|36
1734026490000|2024-12-12 18:01:30|111275.4|111250.4|111277.6|111252.6|111280.8|111255.8|111272.2|111247.2|37
1734026500000|2024-12-12 18:01:40|111276.4|111251.4|111284.1|111259.1|111286|111261|111276.4|111251.4|41
1734026510000|2024-12-12 18:01:50|111283.2|111258.2|111290.5|111265.5|111292.5|111267.5|111283.2|111258.2|26
1734026520000|2024-12-12 18:02:00|111291.4|111266.4|111299.6|111274.6|111302.7|111277.7|111291.4|111266.4|29
1734026530000|2024-12-12 18:02:10|111299.4|111274.4|111306.2|111281.2|111306.2|111281.2|111295.1|111270.1|40
1734026540000|2024-12-12 18:02:20|111304.9|111279.9|111312.3|111287.3|111314|111289|111304.9|111279.9|36
1734026550000|2024-12-12 18:02:30|111315.2|111290.2|111313.1|111288.1|111315.8|111290.8|111307.8|111282.8|39
1734026560000|2024-12-12 18:02:40|111316.7|111291.7|111335.7|111310.7|111343|111318|111316.7|111291.7|44
1734026570000|2024-12-12 18:02:50|111335.1|111310.1|111332.4|111307.4|111335.8|111310.8|111325.7|111300.7|45
1734026580000|2024-12-12 18:03:00|111333.9|111308.9|111328.7|111303.7|111337.9|111312.9|111327.4|111302.4|24
1734026590000|2024-12-12 18:03:10|111327.4|111302.4|111318.7|111293.7|111328.8|111303.8|111316.8|111291.8|31
1734026600000|2024-12-12 18:03:20|111318.6|111293.6|111331.9|111306.9|111334|111309|111317.2|111292.2|35
1734026610000|2024-12-12 18:03:30|111333.3|111308.3|111339.1|111314.1|111340.8|111315.8|111332.7|111307.7|29
1734026620000|2024-12-12 18:03:40|111340.8|111315.8|111343.1|111318.1|111344.4|111319.4|111339.1|111314.1|44
1734026630000|2024-12-12 18:03:50|111344.1|111319.1|111339.1|111314.1|111346.4|111321.4|111338.5|111313.5|32
1734026640000|2024-12-12 18:04:00|111339.9|111314.9|111330.7|111305.7|111340.6|111315.6|111329.8|111304.8|45
1734026650000|2024-12-12 18:04:10|111329.5|111304.5|111338.8|111313.8|111339.4|111314.4|111328.3|111303.3|41
1734026660000|2024-12-12 18:04:20|111337.6|111312.6|111352.7|111327.7|111352.8|111327.8|111336.7|111311.7|35
1734026670000|2024-12-12 18:04:30|111359|111334|111346.3|111321.3|111359|111334|111339.5|111314.5|43
1734026680000|2024-12-12 18:04:40|111347.2|111322.2|111349.2|111324.2|111350.7|111325.7|111345.3|111320.3|28
1734026690000|2024-12-12 18:04:50|111351.4|111326.4|111357.3|111332.3|111360.9|111335.9|111349.7|111324.7|41
1734026700000|2024-12-12 18:05:00|111357.2|111332.2|111362.3|111337.3|111366.9|111341.9|111353|111328|29
1734026710000|2024-12-12 18:05:10|111361.5|111336.5|111370.1|111345.1|111372.2|111347.2|111361.5|111336.5|37
1734026720000|2024-12-12 18:05:20|111370.6|111345.6|111368.7|111343.7|111371.4|111346.4|111361.9|111336.9|44
1734026730000|2024-12-12 18:05:30|111368.1|111343.1|111373.1|111348.1|111374.2|111349.2|111367.7|111342.7|38
1734026740000|2024-12-12 18:05:40|111374.1|111349.1|111390.8|111365.8|111395.3|111370.3|111373.9|111348.9|47
1734026750000|2024-12-12 18:05:50|111391.6|111366.6|111380.2|111355.2|111393.1|111368.1|111380.2|111355.2|60
1734026760000|2024-12-12 18:06:00|111379.9|111354.9|111378.4|111353.4|111385|111355.5|111370.2|111335|38
1734026770000|2024-12-12 18:06:10|111379.1|111354.1|111373|111348|111383.2|111358.2|111366|111341|28
1734026780000|2024-12-12 18:06:20|111374.1|111349.1|111372|111347|111378.8|111353.8|111372|111347|24
1734026790000|2024-12-12 18:06:30|111372.1|111347.1|111367.4|111342.4|111372.6|111347.6|111367.4|111342.4|7
1734026800000|2024-12-12 18:06:40|111366.7|111341.7|111367.7|111342.7|111369.3|111344.3|111366.2|111341.2|28
1734026810000|2024-12-12 18:06:50|111367.6|111342.6|111369.6|111344.6|111369.7|111344.7|111367.6|111342.6|20
1734026820000|2024-12-12 18:07:00|111370|111345|111360.4|111335.4|111370|111345|111358.5|111333.5|27
1734026830000|2024-12-12 18:07:10|111360.5|111335.5|111360.7|111335.7|111360.7|111335.7|111357.8|111332.8|19
1734026840000|2024-12-12 18:07:20|111361.5|111336.5|111345|111320|111362.1|111337.1|111342.9|111317.9|31
1734026850000|2024-12-12 18:07:30|111346.9|111321.9|111367.1|111342.1|111367.3|111342.3|111341.2|111316.2|40
1734026860000|2024-12-12 18:07:40|111368|111343|111362.5|111337.5|111370.8|111345.8|111362.1|111337.1|40
1734026870000|2024-12-12 18:07:50|111362.3|111337.3|111358.9|111333.9|111363.1|111338.1|111357.7|111332.7|55
1734026880000|2024-12-12 18:08:00|111357.2|111332.2|111360.2|111335.2|111362.9|111337.9|111356.9|111331.9|73
1734026890000|2024-12-12 18:08:10|111360.7|111335.7|111364.6|111339.6|111366.5|111341.5|111357.7|111332.7|62
1734026900000|2024-12-12 18:08:20|111365.4|111340.4|111368.2|111343.2|111370.6|111345.6|111364.1|111339.1|35
1734026910000|2024-12-12 18:08:30|111369.1|111344.1|111369.7|111344.7|111371.6|111346.6|111365.1|111340.1|42
1734026920000|2024-12-12 18:08:40|111370.7|111345.7|111363.6|111338.6|111371.7|111346.7|111360.9|111335.9|33
1734026930000|2024-12-12 18:08:50|111363.1|111338.1|111366.1|111341.1|111367.2|111342.2|111362.3|111337.3|21
1734026940000|2024-12-12 18:09:00|111367.2|111342.2|111345.2|111320.2|111370.6|111345.6|111345.2|111320.2|37
1734026950000|2024-12-12 18:09:10|111346|111321|111335.6|111310.6|111346.8|111321.8|111335.3|111310.3|30
1734026960000|2024-12-12 18:09:20|111335.5|111310.5|111329.6|111304.6|111335.8|111310.8|111326.6|111301.6|58
1734026970000|2024-12-12 18:09:30|111330.8|111305.8|111327.2|111302.2|111332|111307|111324.8|111299.8|52
1734026980000|2024-12-12 18:09:40|111327|111302|111334.1|111309.1|111338|111313|111327|111302|42
1734026990000|2024-12-12 18:09:50|111333.1|111308.1|111332.4|111307.4|111335|111310|111330.1|111305.1|36
1734027000000|2024-12-12 18:10:00|111331.2|111306.2|111328.2|111303.2|111332|111307|111318.2|111293.2|32
1734027010000|2024-12-12 18:10:10|111328.5|111303.5|111333.7|111308.7|111336.4|111311.4|111326.9|111301.9|28
1734027020000|2024-12-12 18:10:20|111333.9|111308.9|111333.8|111308.8|111336.8|111311.8|111332.7|111307.7|24
1734027030000|2024-12-12 18:10:30|111334.5|111309.5|111329.4|111304.4|111334.6|111309.6|111328.2|111303.2|42
1734027040000|2024-12-12 18:10:40|111330.5|111305.5|111336|111311|111337.6|111312.6|111329.2|111304.2|32
1734027050000|2024-12-12 18:10:50|111337.5|111312.5|111332.4|111307.4|111337.6|111312.6|111331.4|111306.4|45
1734027060000|2024-12-12 18:11:00|111331.7|111306.7|111327.2|111302.2|111332.7|111307.7|111325|111300|41
1734027070000|2024-12-12 18:11:10|111329.5|111304.5|111329.5|111304.5|111334.1|111309.1|111328.9|111303.9|32
1734027080000|2024-12-12 18:11:20|111329.9|111304.9|111333.8|111308.8|111335.2|111310.2|111324.9|111299.9|36
1734027090000|2024-12-12 18:11:30|111334.7|111309.7|111339.3|111314.3|111339.3|111314.3|111323.3|111298.3|26
1734027100000|2024-12-12 18:11:40|111338.7|111313.7|111323.6|111298.6|111338.7|111313.7|111323.2|111298.2|46
1734027110000|2024-12-12 18:11:50|111323.8|111298.8|111328.8|111303.8|111330.4|111305.4|111323.5|111298.5|35
1734027120000|2024-12-12 18:12:00|111330.4|111305.4|111340.3|111315.3|111340.3|111315.3|111330.4|111305.4|29
1734027130000|2024-12-12 18:12:10|111339.2|111314.2|111351.8|111326.8|111351.8|111326.8|111338.3|111313.3|33
1734027140000|2024-12-12 18:12:20|111352|111327|111337.3|111312.3|111352.1|111327.1|111331.9|111306.9|36
1734027150000|2024-12-12 18:12:30|111336.3|111311.3|111333.2|111308.2|111337.5|111312.5|111333.2|111308.2|18
1734027160000|2024-12-12 18:12:40|111334.5|111309.5|111332.9|111307.9|111339.7|111314.7|111332.9|111307.9|20
1734027170000|2024-12-12 18:12:50|111333.8|111308.8|111319|111294|111333.8|111308.8|111316|111291|32
1734027180000|2024-12-12 18:13:00|111320.3|111295.3|111319.1|111294.1|111320.5|111295.5|111318.1|111293.1|17
1734027190000|2024-12-12 18:13:10|111318.5|111293.5|111321.4|111296.4|111321.9|111296.9|111316.5|111291.5|23
1734027200000|2024-12-12 18:13:20|111322|111297|111337.1|111312.1|111339.4|111314.4|111322|111297|25
1734027210000|2024-12-12 18:13:30|111338.4|111313.4|111333.9|111308.9|111338.5|111313.5|111332.8|111307.8|38
1734027220000|2024-12-12 18:13:40|111334.8|111309.8|111336|111311|111341.6|111316.6|111332.4|111307.4|32
1734027230000|2024-12-12 18:13:50|111337|111312|111353.8|111328.8|111356.8|111331.8|111334.1|111309.1|36
1734027240000|2024-12-12 18:14:00|111351.9|111326.9|111353.5|111328.5|111358|111333|111351.9|111326.9|27
1734027250000|2024-12-12 18:14:10|111355.5|111330.5|111334.2|111309.2|111356.2|111331.2|111334.2|111309.2|30
1734027260000|2024-12-12 18:14:20|111333.4|111308.4|111337.6|111312.6|111344.3|111319.3|111332|111307|47
1734027270000|2024-12-12 18:14:30|111336.7|111311.7|111338.5|111313.5|111342.1|111317.1|111334.4|111309.4|43
1734027280000|2024-12-12 18:14:40|111340|111315|111341.8|111316.8|111342.8|111317.8|111338|111313|43
1734027290000|2024-12-12 18:14:50|111340.5|111315.5|111356.1|111331.1|111356.1|111331.1|111334.8|111309.8|37
1734027300000|2024-12-12 18:15:00|111354.2|111329.2|111358.4|111333.4|111358.5|111333.5|111354.2|111329.2|22
1734027310000|2024-12-12 18:15:10|111356.7|111331.7|111359|111334|111359|111334|111353.6|111328.6|28
1734027320000|2024-12-12 18:15:20|111359.1|111334.1|111366.6|111341.6|111367.9|111342.9|111358.9|111333.9|21
1734027330000|2024-12-12 18:15:30|111366.8|111341.8|111357.3|111332.3|111366.8|111341.8|111357.3|111332.3|22
1734027340000|2024-12-12 18:15:40|111357.4|111332.4|111354|111329|111357.4|111332.4|111352.6|111327.6|15
1734027350000|2024-12-12 18:15:50|111355.2|111330.2|111357.5|111332.5|111362.4|111337.4|111355.2|111330.2|24
1734027360000|2024-12-12 18:16:00|111357.2|111332.2|111359.8|111334.8|111359.8|111334.8|111352.2|111327.2|15
1734027370000|2024-12-12 18:16:10|111360.2|111335.2|111369.5|111344.5|111369.5|111344.5|111359.7|111334.7|45
1734027380000|2024-12-12 18:16:20|111368.3|111343.3|111370.6|111345.6|111370.6|111345.6|111368|111343|9
1734027390000|2024-12-12 18:16:30|111370.5|111345.5|111370.3|111345.3|111370.7|111345.7|111367.6|111342.6|14
1734027400000|2024-12-12 18:16:40|111369.2|111344.2|111368.4|111343.4|111378.2|111353.2|111367.9|111342.9|25
1734027410000|2024-12-12 18:16:50|111368.7|111343.7|111362.6|111337.6|111370.3|111345.3|111362.5|111337.5|20
1734027420000|2024-12-12 18:17:00|111360.7|111335.7|111359.6|111334.6|111364.7|111339.7|111358.6|111333.6|23
1734027430000|2024-12-12 18:17:10|111360|111335|111360.1|111335.1|111363.1|111338.1|111358.1|111333.1|13
1734027440000|2024-12-12 18:17:20|111360.3|111335.3|111363.7|111338.7|111367.3|111342.3|111360.3|111335.3|19
1734027450000|2024-12-12 18:17:30|111364.5|111339.5|111357.5|111332.5|111366.9|111341.9|111353.7|111328.7|36
1734027460000|2024-12-12 18:17:40|111358.9|111333.9|111354.4|111329.4|111360.9|111335.9|111354.4|111329.4|60
1734027470000|2024-12-12 18:17:50|111353.6|111328.6|111341.4|111316.4|111353.6|111328.6|111339.9|111314.9|22
1734027480000|2024-12-12 18:18:00|111340.6|111315.6|111334.7|111309.7|111341.3|111316.3|111332.5|111307.5|50
1734027490000|2024-12-12 18:18:10|111335|111310|111330.3|111305.3|111335|111310|111330.1|111305.1|48
1734027500000|2024-12-12 18:18:20|111330.7|111305.7|111308.9|111283.9|111330.7|111305.7|111308.2|111283.2|44
1734027510000|2024-12-12 18:18:30|111307.9|111282.9|111302.5|111277.5|111307.9|111282.9|111292.4|111267.4|51
1734027520000|2024-12-12 18:18:40|111302|111277|111309.2|111284.2|111312.7|111287.7|111300.9|111275.9|32
1734027530000|2024-12-12 18:18:50|111310.1|111285.1|111323|111298|111323|111298|111308.8|111283.8|29
1734027540000|2024-12-12 18:19:00|111322.2|111297.2|111328|111303|111328.8|111303.8|111322.2|111297.2|11
1734027550000|2024-12-12 18:19:10|111327.9|111302.9|111337.7|111312.7|111340.2|111315.2|111327.1|111302.1|28
1734027560000|2024-12-12 18:19:20|111338.8|111313.8|111337.1|111312.1|111343|111318|111337.1|111312.1|23
1734027570000|2024-12-12 18:19:30|111336.4|111311.4|111344.1|111319.1|111345.1|111320.1|111334.2|111309.2|22
1734027580000|2024-12-12 18:19:40|111344|111319|111342.1|111317.1|111348.4|111323.4|111340.4|111315.4|20
1734027590000|2024-12-12 18:19:50|111341.4|111316.4|111341.8|111316.8|111343.9|111318.9|111341|111316|16
1734027600000|2024-12-12 18:20:00|111342.2|111317.2|111355.5|111305.5|111359.3|111319.2|111341.6|111300.6|28
1734027610000|2024-12-12 18:20:10|111357.7|111307.7|111355.9|111305.9|111361|111311|111353.9|111303.9|26
1734027620000|2024-12-12 18:20:20|111349|111299|111348.7|111298.7|111349.3|111299.3|111344.9|111294.9|17
1734027630000|2024-12-12 18:20:30|111348.2|111298.2|111349.9|111299.9|111351.2|111301.2|111344|111294|25
1734027640000|2024-12-12 18:20:40|111349.7|111299.7|111350.4|111300.4|111351.8|111301.8|111348.2|111298.2|17
1734027650000|2024-12-12 18:20:50|111350.3|111300.3|111347.5|111297.5|111350.5|111300.5|111343.6|111293.6|11
1734027660000|2024-12-12 18:21:00|111348.7|111298.7|111344.6|111294.6|111352.5|111302.5|111344.6|111294.6|18
1734027670000|2024-12-12 18:21:10|111343.2|111293.2|111340.6|111290.6|111345|111295|111340.3|111290.3|12
1734027680000|2024-12-12 18:21:20|111340.3|111290.3|111347.4|111297.4|111350.3|111300.3|111340.3|111290.3|23
1734027690000|2024-12-12 18:21:30|111346.7|111296.7|111361.9|111311.9|111361.9|111311.9|111343.7|111293.7|20
1734027700000|2024-12-12 18:21:40|111363.2|111313.2|111364.4|111314.4|111367.5|111317.5|111362.3|111312.3|29
1734027710000|2024-12-12 18:21:50|111365.7|111315.7|111366.7|111316.7|111375.4|111325.4|111365.6|111315.6|32
1734027720000|2024-12-12 18:22:00|111367.8|111317.8|111364.3|111314.3|111368.4|111318.4|111364|111314|19
1734027730000|2024-12-12 18:22:10|111366.1|111316.1|111364.7|111314.7|111366.7|111316.7|111364.6|111314.6|17
1734027740000|2024-12-12 18:22:20|111364.6|111314.6|111364.1|111314.1|111364.6|111314.6|111362.7|111312.7|12
1734027750000|2024-12-12 18:22:30|111362.5|111312.5|111368.2|111318.2|111369.9|111319.9|111361.8|111311.8|15
1734027760000|2024-12-12 18:22:40|111369|111319|111385.2|111335.2|111386.6|111336.6|111368.5|111318.5|32
1734027770000|2024-12-12 18:22:50|111383.7|111333.7|111372.9|111322.9|111383.7|111333.7|111372.9|111322.9|26
1734027780000|2024-12-12 18:23:00|111371|111321|111351.9|111301.9|111371|111321|111351.6|111301.6|26
1734027790000|2024-12-12 18:23:10|111353|111303|111354.7|111304.7|111361.6|111311.6|111353|111303|18
1734027800000|2024-12-12 18:23:20|111354.5|111304.5|111347.7|111322.7|111355|111325.1|111343.9|111304.5|20
1734027810000|2024-12-12 18:23:30|111345.4|111320.4|111341.1|111316.1|111345.4|111320.4|111341.1|111316.1|23
1734027820000|2024-12-12 18:23:40|111342.2|111317.2|111340.4|111315.4|111342.2|111317.2|111339|111314|15
1734027830000|2024-12-12 18:23:50|111339.3|111314.3|111352.9|111327.9|111353.8|111328.8|111337|111312|25
1734027840000|2024-12-12 18:24:00|111353.2|111328.2|111347.2|111322.2|111353.4|111328.4|111347.2|111322.2|15
1734027850000|2024-12-12 18:24:10|111346|111321|111341.5|111316.5|111346|111321|111339.5|111314.5|18
1734027860000|2024-12-12 18:24:20|111340.4|111315.4|111345.5|111320.5|111345.9|111320.9|111336.9|111311.9|38
1734027870000|2024-12-12 18:24:30|111344.4|111319.4|111346|111321|111346.1|111321.1|111344.2|111319.2|16
1734027880000|2024-12-12 18:24:40|111345.9|111320.9|111349|111324|111350.2|111325.2|111342.8|111317.8|28
1734027890000|2024-12-12 18:24:50|111348.9|111323.9|111345.1|111320.1|111348.9|111323.9|111345.1|111320.1|17
1734027900000|2024-12-12 18:25:00|111344.8|111319.8|111344.8|111319.8|111345.1|111320.1|111343.1|111318.1|18
1734027910000|2024-12-12 18:25:10|111344.4|111319.4|111350.4|111325.4|111351.8|111326.8|111343.5|111318.5|19
1734027920000|2024-12-12 18:25:20|111351.3|111326.3|111345.9|111320.9|111351.7|111326.7|111345.3|111320.3|19
1734027930000|2024-12-12 18:25:30|111345.7|111320.7|111345.5|111320.5|111347.9|111322.9|111339|111314|24
1734027940000|2024-12-12 18:25:40|111345.9|111320.9|111344.9|111319.9|111349.1|111324.1|111339.1|111314.1|32
1734027950000|2024-12-12 18:25:50|111348.7|111323.7|111349.5|111324.5|111350.4|111325.4|111344.9|111319.9|34
1734027960000|2024-12-12 18:26:00|111349.6|111324.6|111352.4|111327.4|111360.5|111335.5|111349.4|111324.4|39
1734027970000|2024-12-12 18:26:10|111351.1|111326.1|111349.7|111324.7|111355.4|111330.4|111347.3|111322.3|57
1734027980000|2024-12-12 18:26:20|111350.1|111325.1|111351.4|111326.4|111357.3|111332.3|111346.7|111321.7|59
1734027990000|2024-12-12 18:26:30|111349.9|111324.9|111349.5|111324.5|111356.1|111331.1|111347.3|111322.3|53
1734028000000|2024-12-12 18:26:40|111350.8|111325.8|111352.1|111327.1|111355.4|111330.4|111347.4|111322.4|48
1734028010000|2024-12-12 18:26:50|111351.4|111326.4|111351.8|111326.8|111356.2|111331.2|111350.2|111325.2|44
1734028020000|2024-12-12 18:27:00|111353.5|111328.5|111348.4|111323.4|111355.1|111330.1|111345.5|111320.5|59
1734028030000|2024-12-12 18:27:10|111349|111324|111352.8|111302.8|111353.5|111328.5|111334.9|111301.7|61
1734028040000|2024-12-12 18:27:20|111353.1|111303.1|111340.7|111315.7|111354.2|111321.1|111336.6|111302|61
1734028050000|2024-12-12 18:27:30|111341.1|111316.1|111343.6|111318.6|111348.3|111323.3|111339.7|111314.7|67
1734028060000|2024-12-12 18:27:40|111345|111320|111345|111320|111354.8|111329.8|111340|111315|52
1734028070000|2024-12-12 18:27:50|111346.1|111321.1|111353.1|111328.1|111353.3|111328.3|111344.7|111319.7|46
1734028080000|2024-12-12 18:28:00|111354.2|111329.2|111352.9|111327.9|111355.9|111330.9|111348.2|111323.2|56
1734028090000|2024-12-12 18:28:10|111352.1|111327.1|111353|111328|111354|111329|111349.9|111324.9|40
1734028100000|2024-12-12 18:28:20|111353.4|111328.4|111356.4|111331.4|111358.8|111333.8|111349.4|111324.4|29
1734028110000|2024-12-12 18:28:30|111353.9|111328.9|111352.1|111327.1|111353.9|111328.9|111350.2|111325.2|34
1734028120000|2024-12-12 18:28:40|111353.1|111328.1|111350.9|111325.9|111359|111334|111349.9|111324.9|46
1734028130000|2024-12-12 18:28:50|111352.9|111327.9|111352.6|111327.6|111355.5|111330.5|111349.9|111324.9|57
1734028140000|2024-12-12 18:29:00|111350.4|111325.4|111364|111339|111365.7|111340.7|111350.4|111325.4|57
1734028150000|2024-12-12 18:29:10|111365.8|111340.8|111366|111341|111372.3|111347.3|111364.2|111339.2|36
1734028160000|2024-12-12 18:29:20|111367.1|111342.1|111364.5|111339.5|111369.8|111344.8|111363|111338|32
1734028170000|2024-12-12 18:29:30|111368.4|111343.4|111366.9|111341.9|111373.2|111348.2|111365.1|111340.1|38
1734028180000|2024-12-12 18:29:40|111366.3|111341.3|111366.6|111341.6|111368.1|111343.1|111360.8|111335.8|31
1734028190000|2024-12-12 18:29:50|111367.6|111342.6|111364.9|111339.9|111370.9|111345.9|111363.5|111338.5|33
1734028200000|2024-12-12 18:30:00|111366|111341|111357.5|111332.5|111367.7|111342.7|111357.5|111332.5|37
1734028210000|2024-12-12 18:30:10|111358.5|111333.5|111347.2|111322.2|111360.2|111335.2|111346.9|111321.9|26
1734028220000|2024-12-12 18:30:20|111348.8|111323.8|111352.4|111327.4|111353.8|111328.8|111344.9|111319.9|52
1734028230000|2024-12-12 18:30:30|111352.5|111327.5|111351|111326|111356.1|111331.1|111349.4|111324.4|36
1734028240000|2024-12-12 18:30:40|111349.7|111324.7|111362.6|111337.6|111366|111341|111349.7|111324.7|55
1734028250000|2024-12-12 18:30:50|111360.2|111335.2|111358.3|111333.3|111363.8|111338.8|111355.4|111330.4|57
1734028260000|2024-12-12 18:31:00|111356.9|111331.9|111359.5|111334.5|111359.8|111334.8|111352.2|111327.2|38
1734028270000|2024-12-12 18:31:10|111356.2|111331.2|111380.3|111355.3|111380.3|111355.3|111356.2|111331.2|56
1734028280000|2024-12-12 18:31:20|111377.3|111352.3|111374.3|111349.3|111377.3|111352.3|111372.2|111347.2|41
1734028290000|2024-12-12 18:31:30|111373|111348|111370|111345|111376.3|111351.3|111369.7|111344.7|37
1734028300000|2024-12-12 18:31:40|111368.8|111343.8|111362.3|111337.3|111376.7|111351.7|111361.3|111336.3|55
1734028310000|2024-12-12 18:31:50|111363.6|111338.6|111364.4|111339.4|111365.8|111340.8|111359.7|111334.7|51
1734028320000|2024-12-12 18:32:00|111364.2|111339.2|111364.1|111339.1|111365.9|111340.9|111360.7|111335.7|50
1734028330000|2024-12-12 18:32:10|111363.3|111338.3|111364.3|111339.3|111365.7|111340.7|111360.8|111335.8|49
1734028340000|2024-12-12 18:32:20|111361.1|111336.1|111360.4|111335.4|111364.6|111339.6|111360.2|111335.2|46
1734028350000|2024-12-12 18:32:30|111360.5|111335.5|111364|111339|111367.3|111342.3|111354.4|111329.4|53
1734028360000|2024-12-12 18:32:40|111363.3|111338.3|111375.6|111350.6|111376.7|111351.7|111363.3|111338.3|54
1734028370000|2024-12-12 18:32:50|111375.2|111350.2|111380.9|111355.9|111380.9|111355.9|111371.1|111346.1|40
1734028380000|2024-12-12 18:33:00|111378.9|111353.9|111393.5|111368.5|111394.1|111369.1|111378.9|111353.9|37
1734028390000|2024-12-12 18:33:10|111394.2|111369.2|111393.9|111368.9|111396.8|111371.8|111391.4|111366.4|22
1734028400000|2024-12-12 18:33:20|111395.3|111370.3|111391|111366|111397|111372|111386.5|111361.5|55
1734028410000|2024-12-12 18:33:30|111391.1|111366.1|111392.2|111367.2|111392.2|111367.2|111384.5|111359.5|58
1734028420000|2024-12-12 18:33:40|111389.6|111364.6|111387.7|111362.7|111392.7|111367.7|111387.5|111362.5|50
1734028430000|2024-12-12 18:33:50|111390.2|111365.2|111394.5|111369.5|111398.2|111373.2|111387.8|111362.8|40
1734028440000|2024-12-12 18:34:00|111397.8|111372.8|111400.9|111375.9|111405.8|111380.8|111397.8|111372.8|43
1734028450000|2024-12-12 18:34:10|111402|111377|111405.1|111380.1|111408.9|111383.9|111401.8|111376.8|17
1734028460000|2024-12-12 18:34:20|111402.6|111377.6|111407.6|111382.6|111408.5|111383.5|111402.6|111377.6|23
1734028470000|2024-12-12 18:34:30|111406.3|111381.3|111429.2|111404.2|111432.9|111407.9|111406.3|111381.3|52
1734028480000|2024-12-12 18:34:40|111430.7|111405.7|111431.2|111406.2|111435.3|111410.3|111430|111405|25
1734028490000|2024-12-12 18:34:50|111428.5|111403.5|111433.1|111408.1|111433.5|111408.5|111428.5|111403.5|16
1734028500000|2024-12-12 18:35:00|111433|111408|111423.7|111398.7|111433|111408|111423.4|111398.4|33
1734028510000|2024-12-12 18:35:10|111422.5|111397.5|111423.4|111398.4|111424|111399|111422.5|111397.5|9
1734028520000|2024-12-12 18:35:20|111423.5|111398.5|111420.5|111395.5|111427|111402|111419.1|111394.1|22
1734028530000|2024-12-12 18:35:30|111417.8|111392.8|111420.9|111395.9|111421.4|111396.4|111406.9|111381.9|47
1734028540000|2024-12-12 18:35:40|111420.6|111395.6|111420.9|111395.9|111425.8|111400.8|111417.4|111392.4|35
1734028550000|2024-12-12 18:35:50|111418.3|111393.3|111420.1|111395.1|111422.3|111397.3|111417.2|111392.2|62
1734028560000|2024-12-12 18:36:00|111418.6|111393.6|111419.5|111394.5|111422.4|111397.4|111415|111390|67
1734028570000|2024-12-12 18:36:10|111420.4|111395.4|111422.8|111397.8|111423.5|111398.5|111417.5|111392.5|42
1734028580000|2024-12-12 18:36:20|111420.2|111395.2|111423.6|111398.6|111434.5|111409.5|111418.6|111393.6|48
1734028590000|2024-12-12 18:36:30|111424.3|111399.3|111417.1|111392.1|111426.2|111401.2|111412.6|111387.6|36
1734028600000|2024-12-12 18:36:40|111417|111392|111416.8|111391.8|111422.6|111397.6|111410.8|111385.8|50
1734028610000|2024-12-12 18:36:50|111415.9|111390.9|111419.2|111394.2|111423.8|111398.8|111415.9|111390.9|38
1734028620000|2024-12-12 18:37:00|111419.3|111394.3|111424.4|111399.4|111424.4|111399.4|111411.3|111386.3|50
1734028630000|2024-12-12 18:37:10|111425.6|111400.6|111423|111398|111428.4|111403.4|111420.2|111395.2|69
1734028640000|2024-12-12 18:37:20|111424.9|111399.9|111420.8|111395.8|111426.2|111401.2|111416.2|111391.2|63
1734028650000|2024-12-12 18:37:30|111418.5|111393.5|111408.5|111383.5|111421.7|111396.7|111408.5|111383.5|45
1734028660000|2024-12-12 18:37:40|111408.2|111383.2|111395.2|111370.2|111408.2|111383.2|111391.8|111366.8|63
1734028670000|2024-12-12 18:37:50|111392.7|111367.7|111389.5|111364.5|111396.6|111371.6|111387.6|111362.6|74
1734028680000|2024-12-12 18:38:00|111393|111368|111395.3|111370.3|111397.3|111372.3|111387.8|111362.8|67
1734028690000|2024-12-12 18:38:10|111395.6|111370.6|111398.8|111373.8|111399|111374|111391.3|111366.3|57
1734028700000|2024-12-12 18:38:20|111400.3|111375.3|111395.7|111370.7|111400.6|111375.6|111392.2|111367.2|58
1734028710000|2024-12-12 18:38:30|111399|111374|111412.8|111387.8|111413|111388|111394.2|111369.2|26
1734028720000|2024-12-12 18:38:40|111414|111389|111415.2|111390.2|111421.1|111396.1|111414|111389|40
1734028730000|2024-12-12 18:38:50|111415|111390|111427.7|111402.7|111427.7|111402.7|111413.9|111388.9|54
1734028740000|2024-12-12 18:39:00|111425.7|111400.7|111421.1|111396.1|111427.8|111402.8|111417.6|111392.6|50
1734028750000|2024-12-12 18:39:10|111418.6|111393.6|111410.3|111385.3|111418.6|111393.6|111408.7|111383.7|25
1734028760000|2024-12-12 18:39:20|111410.4|111385.4|111418.3|111393.3|111418.3|111393.3|111409.2|111384.2|32
1734028770000|2024-12-12 18:39:30|111415.5|111390.5|111427|111402|111429.2|111404.2|111411.7|111386.7|61
1734028780000|2024-12-12 18:39:40|111426.2|111401.2|111437.8|111412.8|111439.6|111414.6|111425.7|111400.7|25
1734028790000|2024-12-12 18:39:50|111437.3|111412.3|111443.8|111418.8|111445.7|111420.7|111424.8|111399.8|39
1734028800000|2024-12-12 18:40:00|111445.4|111420.4|111495.7|111470.7|111496.5|111471.5|111445.4|111420.4|53
1734028810000|2024-12-12 18:40:10|111497.5|111472.5|111494.2|111469.2|111497.7|111472.7|111484.6|111459.6|47
1734028820000|2024-12-12 18:40:20|111493.4|111468.4|111501.1|111476.1|111509.8|111484.8|111491.6|111466.6|37
1734028830000|2024-12-12 18:40:30|111496.8|111471.8|111491.9|111466.9|111496.8|111471.8|111483.9|111458.9|54
1734028840000|2024-12-12 18:40:40|111493|111468|111502.5|111477.5|111502.5|111477.5|111488|111463|45
1734028850000|2024-12-12 18:40:50|111503.2|111478.2|111503.6|111478.6|111503.6|111478.6|111502.3|111477.3|11
1734028860000|2024-12-12 18:41:00|111503.8|111478.8|111497.9|111472.9|111505.9|111480.9|111494.8|111469.8|16
1734028870000|2024-12-12 18:41:10|111499.2|111474.2|111490.5|111465.5|111499.4|111474.4|111487.9|111462.9|28
1734028880000|2024-12-12 18:41:20|111491.6|111466.6|111500|111475|111500|111475|111489.3|111464.3|61
1734028890000|2024-12-12 18:41:30|111495.3|111470.3|111498.4|111473.4|111501.1|111476.1|111491.4|111466.4|67
1734028900000|2024-12-12 18:41:40|111497.6|111472.6|111491.8|111466.8|111502.4|111477.4|111489.4|111464.4|29
1734028910000|2024-12-12 18:41:50|111491.4|111466.4|111494.9|111469.9|111499.9|111474.9|111485.7|111460.7|35
1734028920000|2024-12-12 18:42:00|111492.9|111467.9|111493.4|111468.4|111493.9|111468.9|111491.5|111466.5|19
1734028930000|2024-12-12 18:42:10|111494.4|111469.4|111486.9|111461.9|111494.4|111469.4|111483.8|111458.8|52
1734028940000|2024-12-12 18:42:20|111486.6|111461.6|111487.6|111462.6|111487.6|111462.6|111481.3|111456.3|33
1734028950000|2024-12-12 18:42:30|111485.8|111460.8|111482.1|111457.1|111487.6|111462.6|111481.1|111456.1|47
1734028960000|2024-12-12 18:42:40|111483|111458|111483.5|111458.5|111487.8|111462.8|111480.2|111455.2|23
1734028970000|2024-12-12 18:42:50|111489.9|111464.9|111482.8|111457.8|111489.9|111464.9|111481.9|111456.9|42
1734028980000|2024-12-12 18:43:00|111483.2|111458.2|111483.7|111458.7|111484.9|111459.9|111483.2|111458.2|14
1734028990000|2024-12-12 18:43:10|111483.5|111458.5|111482.8|111457.8|111483.5|111458.5|111477.3|111452.3|16
1734029000000|2024-12-12 18:43:20|111483|111458|111482.3|111457.3|111485.1|111460.1|111481.9|111456.9|19
1734029010000|2024-12-12 18:43:30|111483.5|111458.5|111482.7|111457.7|111484.1|111459.1|111481.5|111456.5|18
1734029020000|2024-12-12 18:43:40|111483.5|111458.5|111478.3|111453.3|111484.8|111459.8|111478.3|111453.3|21
1734029030000|2024-12-12 18:43:50|111478.4|111453.4|111477.3|111452.3|111480.4|111455.4|111476|111451|17
1734029040000|2024-12-12 18:44:00|111478.1|111453.1|111480.8|111455.8|111483.3|111458.3|111476.4|111451.4|56
1734029050000|2024-12-12 18:44:10|111477.4|111452.4|111478.2|111453.2|111480.9|111455.9|111473|111448|68
1734029060000|2024-12-12 18:44:20|111480.2|111455.2|111477.3|111452.3|111480.4|111455.4|111476.1|111451.1|64
1734029070000|2024-12-12 18:44:30|111478.3|111453.3|111480.2|111455.2|111480.2|111455.2|111473.1|111448.1|42
1734029080000|2024-12-12 18:44:40|111480|111455|111492.3|111442.3|111492.3|111459.9|111477.9|111438.8|50
1734029090000|2024-12-12 18:44:50|111482.3|111457.3|111479.5|111454.5|111492.4|111458.6|111477.8|111438.5|40
1734029100000|2024-12-12 18:45:00|111479.3|111454.3|111474.9|111449.9|111480|111455|111470.2|111445.2|44
1734029110000|2024-12-12 18:45:10|111474.7|111449.7|111481.9|111456.9|111481.9|111456.9|111474.7|111449.7|36
1734029120000|2024-12-12 18:45:20|111479.8|111454.8|111481.2|111456.2|111482.9|111457.9|111478.7|111453.7|46
1734029130000|2024-12-12 18:45:30|111481|111456|111480.8|111455.8|111481.8|111456.8|111477.6|111452.6|57
1734029140000|2024-12-12 18:45:40|111481.3|111456.3|111482.1|111457.1|111482.1|111457.1|111478.5|111453.5|11
1734029150000|2024-12-12 18:45:50|111480|111455|111478.5|111453.5|111482.3|111457.3|111475.1|111450.1|39
1734029160000|2024-12-12 18:46:00|111477.3|111452.3|111477.7|111452.7|111479.7|111454.7|111475.9|111450.9|43
1734029170000|2024-12-12 18:46:10|111477.6|111452.6|111474.1|111449.1|111477.6|111452.6|111471.7|111446.7|12
1734029180000|2024-12-12 18:46:20|111474|111449|111474.1|111449.1|111474.2|111449.2|111474|111449|4
1734029190000|2024-12-12 18:46:30|111474|111449|111473.8|111448.8|111474|111449|111473.8|111448.8|3
1734029200000|2024-12-12 18:46:40|111476.9|111451.9|111473.7|111448.7|111476.9|111451.9|111471.9|111446.9|20
1734029210000|2024-12-12 18:46:50|111476.7|111451.7|111468.8|111443.8|111476.7|111451.7|111468.7|111443.7|18
1734029220000|2024-12-12 18:47:00|111468.9|111443.9|111475.9|111450.9|111479.7|111454.7|111468.9|111443.9|30
1734029230000|2024-12-12 18:47:10|111475.8|111450.8|111468.8|111443.8|111477.5|111452.5|111468.4|111443.4|24
1734029240000|2024-12-12 18:47:20|111468.4|111443.4|111476.8|111451.8|111482.7|111457.7|111468.3|111443.3|39
1734029250000|2024-12-12 18:47:30|111478.8|111453.8|111462.5|111437.5|111481.1|111456.1|111462.5|111437.5|53
1734029260000|2024-12-12 18:47:40|111461.9|111436.9|111461.8|111436.8|111466.4|111441.4|111455.8|111430.8|64
1734029270000|2024-12-12 18:47:50|111464|111439|111461.1|111436.1|111464.1|111439.1|111459.3|111434.3|29
1734029280000|2024-12-12 18:48:00|111459.9|111434.9|111460.3|111435.3|111461.9|111436.9|111454.2|111429.2|41
1734029290000|2024-12-12 18:48:10|111461.2|111436.2|111460.5|111435.5|111461.4|111436.4|111454.9|111429.9|52
1734029300000|2024-12-12 18:48:20|111460.3|111435.3|111468.8|111443.8|111469.7|111444.7|111456.5|111431.5|44
1734029310000|2024-12-12 18:48:30|111467.6|111442.6|111465.9|111440.9|111469.3|111444.3|111461.8|111436.8|55
1734029320000|2024-12-12 18:48:40|111467.3|111442.3|111474.1|111449.1|111477.3|111452.3|111464.1|111439.1|28
1734029330000|2024-12-12 18:48:50|111473.8|111448.8|111474.3|111449.3|111478|111453|111473.5|111448.5|7
1734029340000|2024-12-12 18:49:00|111474.5|111449.5|111453.2|111428.2|111474.5|111449.5|111452.8|111427.8|29
1734029350000|2024-12-12 18:49:10|111454.2|111429.2|111457.6|111432.6|111457.9|111432.9|111451.8|111426.8|28
1734029360000|2024-12-12 18:49:20|111455.3|111430.3|111473.3|111448.3|111475.7|111450.7|111455.3|111430.3|35
1734029370000|2024-12-12 18:49:30|111475.2|111450.2|111476.9|111451.9|111479.4|111454.4|111472.6|111447.6|35
1734029380000|2024-12-12 18:49:40|111477|111452|111476.7|111451.7|111482.8|111457.8|111472.8|111447.8|32
1734029390000|2024-12-12 18:49:50|111476.8|111451.8|111476.2|111451.2|111480.8|111455.8|111473.1|111448.1|35
1734029400000|2024-12-12 18:50:00|111477.9|111452.9|111493.3|111468.3|111494.2|111469.2|111473.6|111448.6|45
1734029410000|2024-12-12 18:50:10|111493.5|111468.5|111495.6|111470.6|111496.1|111471.1|111490.7|111465.7|57
1734029420000|2024-12-12 18:50:20|111494.4|111469.4|111485.3|111460.3|111501.2|111476.2|111484|111459|49
1734029430000|2024-12-12 18:50:30|111484.8|111459.8|111496.3|111471.3|111500.2|111475.2|111484.8|111459.8|67
1734029440000|2024-12-12 18:50:40|111497.5|111472.5|111499.7|111474.7|111501|111476|111493.7|111468.7|54
1734029450000|2024-12-12 18:50:50|111500.8|111475.8|111502.6|111477.6|111503.6|111478.6|111498.2|111473.2|55
1734029460000|2024-12-12 18:51:00|111502.4|111477.4|111496.7|111471.7|111502.9|111477.9|111485.7|111460.7|62
1734029470000|2024-12-12 18:51:10|111498.1|111473.1|111498|111473|111499.3|111474.3|111494.7|111469.7|57
1734029480000|2024-12-12 18:51:20|111497.6|111472.6|111493.6|111468.6|111513.1|111488.1|111492.2|111467.2|47
1734029490000|2024-12-12 18:51:30|111494.7|111469.7|111493.2|111468.2|111494.7|111469.7|111490.4|111465.4|14
1734029500000|2024-12-12 18:51:40|111494.3|111469.3|111496.1|111471.1|111497.3|111472.3|111491.9|111466.9|38
1734029510000|2024-12-12 18:51:50|111493.5|111468.5|111495.5|111470.5|111499.2|111474.2|111492.8|111467.8|51
1734029520000|2024-12-12 18:52:00|111493.2|111468.2|111503.7|111478.7|111509|111484|111493.2|111468.2|47
1734029530000|2024-12-12 18:52:10|111507|111482|111504.5|111479.5|111510|111485|111501.9|111476.9|31
1734029540000|2024-12-12 18:52:20|111502.5|111477.5|111503.6|111478.6|111505.2|111480.2|111500.8|111475.8|53
1734029550000|2024-12-12 18:52:30|111501.3|111476.3|111491.5|111466.5|111503.7|111478.7|111488.6|111463.6|32
1734029560000|2024-12-12 18:52:40|111490.4|111465.4|111506.3|111481.3|111507.2|111482.2|111489.1|111464.1|30
1734029570000|2024-12-12 18:52:50|111505|111480|111522.5|111497.5|111522.5|111497.5|111504.4|111479.4|74
1734029580000|2024-12-12 18:53:00|111522.6|111497.6|111521.2|111496.2|111523.8|111498.8|111517.7|111492.7|56
1734029590000|2024-12-12 18:53:10|111520.4|111495.4|111522.3|111497.3|111524.8|111499.8|111518.9|111493.9|49
1734029600000|2024-12-12 18:53:20|111519.6|111494.6|111523.7|111498.7|111525.7|111500.7|111519.1|111494.1|56
1734029610000|2024-12-12 18:53:30|111522|111497|111523.3|111498.3|111528|111503|111520.4|111495.4|57
1734029620000|2024-12-12 18:53:40|111523.5|111498.5|111522.6|111497.6|111523.6|111498.6|111518|111493|53
1734029630000|2024-12-12 18:53:50|111524.3|111499.3|111523.3|111498.3|111525.9|111500.9|111520.6|111495.6|47
1734029640000|2024-12-12 18:54:00|111522.8|111497.8|111523.8|111498.8|111525.8|111500.8|111520.6|111495.6|54
1734029650000|2024-12-12 18:54:10|111522.2|111497.2|111519.1|111494.1|111525.7|111500.7|111517.2|111492.2|54
1734029660000|2024-12-12 18:54:20|111519.4|111494.4|111509.9|111484.9|111520.7|111495.7|111507.9|111482.9|57
1734029670000|2024-12-12 18:54:30|111510.1|111485.1|111494.5|111469.5|111510.3|111485.3|111494.5|111469.5|43
1734029680000|2024-12-12 18:54:40|111494.3|111469.3|111491.1|111466.1|111495.6|111470.6|111487.3|111462.3|60
1734029690000|2024-12-12 18:54:50|111491.3|111466.3|111500.9|111475.9|111502.2|111477.2|111489.2|111464.2|44
1734029700000|2024-12-12 18:55:00|111499.5|111474.5|111500|111475|111504.6|111479.6|111498.3|111473.3|67
1734029710000|2024-12-12 18:55:10|111501.3|111476.3|111502.1|111477.1|111502.1|111477.1|111497.2|111472.2|58
1734029720000|2024-12-12 18:55:20|111500.8|111475.8|111493.8|111468.8|111501.6|111476.6|111490.6|111465.6|32
1734029730000|2024-12-12 18:55:30|111493|111468|111493.3|111468.3|111497|111472|111490.6|111465.6|42
1734029740000|2024-12-12 18:55:40|111493.6|111468.6|111498.3|111473.3|111500.3|111475.3|111493.3|111468.3|44
1734029750000|2024-12-12 18:55:50|111497.4|111472.4|111493.6|111468.6|111499.5|111474.5|111492.4|111467.4|50
1734029760000|2024-12-12 18:56:00|111493.8|111468.8|111503|111478|111504.2|111479.2|111492.5|111467.5|55
1734029770000|2024-12-12 18:56:10|111504|111479|111492.3|111467.3|111504|111479|111490.6|111465.6|58
1734029780000|2024-12-12 18:56:20|111491.7|111466.7|111499.6|111474.6|111500.8|111475.8|111490.9|111465.9|54
1734029790000|2024-12-12 18:56:30|111499.8|111474.8|111494.2|111469.2|111499.8|111474.8|111492.6|111467.6|48
1734029800000|2024-12-12 18:56:40|111493.6|111468.6|111495.9|111470.9|111498.4|111473.4|111493.4|111468.4|45
1734029810000|2024-12-12 18:56:50|111495.8|111470.8|111493.6|111468.6|111496.5|111471.5|111493.6|111468.6|48
1734029820000|2024-12-12 18:57:00|111492.6|111467.6|111493.7|111468.7|111495.6|111470.6|111489.3|111464.3|32
1734029830000|2024-12-12 18:57:10|111494.4|111469.4|111492.2|111467.2|111494.4|111469.4|111490.1|111465.1|39
1734029840000|2024-12-12 18:57:20|111492|111467|111492.7|111467.7|111494.5|111469.5|111488.9|111463.9|19
1734029850000|2024-12-12 18:57:30|111491.4|111466.4|111504.2|111479.2|111508.5|111483.5|111488.1|111463.1|49
1734029860000|2024-12-12 18:57:40|111507.1|111482.1|111512.8|111487.8|111514.5|111489.5|111505.5|111480.5|40
1734029870000|2024-12-12 18:57:50|111513.9|111488.9|111530.4|111505.4|111530.4|111505.4|111513.9|111488.9|23
1734029880000|2024-12-12 18:58:00|111531.2|111506.2|111521.8|111496.8|111531.9|111506.9|111520.6|111495.6|44
1734029890000|2024-12-12 18:58:10|111522.9|111497.9|111529.3|111504.3|111529.3|111504.3|111522.3|111497.3|28
1734029900000|2024-12-12 18:58:20|111529.7|111504.7|111540.8|111515.8|111541.7|111516.7|111528.5|111503.5|52
1734029910000|2024-12-12 18:58:30|111541.9|111516.9|111556.6|111531.6|111556.6|111531.6|111541.9|111516.9|53
1734029920000|2024-12-12 18:58:40|111554.6|111529.6|111552.8|111527.8|111560.7|111535.7|111550.7|111525.7|36
1734029930000|2024-12-12 18:58:50|111551.6|111526.6|111550|111525|111554.6|111529.6|111545.5|111520.5|44
1734029940000|2024-12-12 18:59:00|111550.7|111525.7|111557.1|111532.1|111557.1|111532.1|111547.8|111522.8|56
1734029950000|2024-12-12 18:59:10|111556.3|111531.3|111553.8|111528.8|111561.2|111536.2|111553.8|111528.8|39
1734029960000|2024-12-12 18:59:20|111553.9|111528.9|111557.4|111532.4|111561.2|111536.2|111553.9|111528.9|34
1734029970000|2024-12-12 18:59:30|111558|111533|111559.6|111534.6|111559.6|111534.6|111557.4|111532.4|34
1734029980000|2024-12-12 18:59:40|111558.1|111533.1|111556.9|111531.9|111562.5|111537.5|111553.8|111528.8|33
1734029990000|2024-12-12 18:59:50|111554.7|111529.7|111546.5|111521.5|111556.2|111531.2|111545.1|111520.1|26
1734030000000|2024-12-12 19:00:00|111545.9|111520.9|111554|111529|111559.5|111534.5|111545.9|111520.9|37
1734030010000|2024-12-12 19:00:10|111554.7|111529.7|111559.7|111534.7|111562.7|111537.7|111552.8|111527.8|37
1734030020000|2024-12-12 19:00:20|111558.5|111533.5|111557.2|111532.2|111560.8|111535.8|111551.8|111526.8|35
1734030030000|2024-12-12 19:00:30|111556.5|111531.5|111550.2|111525.2|111561.4|111536.4|111549.9|111524.9|36
1734030040000|2024-12-12 19:00:40|111550.1|111525.1|111554.1|111529.1|111554.1|111529.1|111549.4|111524.4|15
1734030050000|2024-12-12 19:00:50|111554.7|111529.7|111550.3|111525.3|111555|111530|111548.1|111523.1|15
1734030060000|2024-12-12 19:01:00|111550.5|111525.5|111548.1|111523.1|111558.2|111533.2|111548.1|111523.1|28
1734030070000|2024-12-12 19:01:10|111547|111522|111550.5|111525.5|111551.1|111526.1|111543.8|111518.8|19
1734030080000|2024-12-12 19:01:20|111549.9|111524.9|111556.4|111531.4|111559.7|111534.7|111539.1|111514.1|36
1734030090000|2024-12-12 19:01:30|111556|111531|111553|111528|111556.2|111531.2|111552.9|111527.9|18
1734030100000|2024-12-12 19:01:40|111552.9|111527.9|111562.8|111537.8|111563.9|111538.9|111547.9|111522.9|38
1734030110000|2024-12-12 19:01:50|111562.2|111537.2|111559.1|111534.1|111564.1|111539.1|111556.1|111531.1|36
1734030120000|2024-12-12 19:02:00|111558|111533|111556.3|111531.3|111562.3|111537.3|111553.5|111528.5|44
1734030130000|2024-12-12 19:02:10|111555.8|111530.8|111547.3|111522.3|111558.3|111533.3|111543.9|111518.9|49
1734030140000|2024-12-12 19:02:20|111546.6|111521.6|111547.4|111522.4|111548.3|111523.3|111542|111517|51
1734030150000|2024-12-12 19:02:30|111546|111521|111553.1|111528.1|111556|111531|111546|111521|38
1734030160000|2024-12-12 19:02:40|111550.8|111525.8|111558.4|111533.4|111565.5|111540.5|111550.8|111525.8|34
1734030170000|2024-12-12 19:02:50|111559.7|111534.7|111553.6|111528.6|111560.6|111535.6|111553.1|111528.1|40
1734030180000|2024-12-12 19:03:00|111553.7|111528.7|111522.6|111497.6|111559.1|111534.1|111517.5|111492.5|43
1734030190000|2024-12-12 19:03:10|111522.8|111497.8|111549.6|111524.6|111549.6|111524.6|111521.2|111496.2|41
1734030200000|2024-12-12 19:03:20|111555.3|111530.3|111556.8|111531.8|111568.5|111543.5|111553.3|111528.3|39
1734030210000|2024-12-12 19:03:30|111556.4|111531.4|111549.1|111524.1|111565.4|111540.4|111549.1|111524.1|35
1734030220000|2024-12-12 19:03:40|111550.5|111525.5|111550|111525|111550.9|111525.9|111548.4|111523.4|32
1734030230000|2024-12-12 19:03:50|111549.8|111524.8|111548.1|111523.1|111550|111525|111543.9|111518.9|49
1734030240000|2024-12-12 19:04:00|111548.8|111523.8|111546.1|111521.1|111549.2|111524.2|111545.7|111520.7|42
1734030250000|2024-12-12 19:04:10|111545.3|111520.3|111545.4|111520.4|111549.4|111524.4|111543.7|111518.7|44
1734030260000|2024-12-12 19:04:20|111544.3|111519.3|111538|111513|111546.3|111521.3|111537.2|111512.2|23
1734030270000|2024-12-12 19:04:30|111539.3|111514.3|111553.2|111528.2|111567.8|111542.8|111536.8|111511.8|43
1734030280000|2024-12-12 19:04:40|111553.9|111528.9|111544.6|111519.6|111557.9|111532.9|111544.6|111519.6|38
1734030290000|2024-12-12 19:04:50|111544.2|111519.2|111546.3|111521.3|111547.8|111522.8|111544.2|111519.2|20
1734030300000|2024-12-12 19:05:00|111545.9|111520.9|111551.2|111526.2|111556.9|111531.9|111545.9|111520.9|38
1734030310000|2024-12-12 19:05:10|111552.5|111527.5|111537.3|111512.3|111552.5|111527.5|111531.3|111506.3|46
1734030320000|2024-12-12 19:05:20|111535.2|111510.2|111530.6|111505.6|111535.2|111510.2|111528.4|111503.4|42
1734030330000|2024-12-12 19:05:30|111532.9|111507.9|111528.9|111503.9|111534.8|111509.8|111528.2|111503.2|67
1734030340000|2024-12-12 19:05:40|111527.6|111502.6|111515.1|111490.1|111529.1|111504.1|111511.4|111486.4|40
1734030350000|2024-12-12 19:05:50|111516|111491|111511.4|111486.4|111516.4|111491.4|111506|111481|54
1734030360000|2024-12-12 19:06:00|111512.5|111487.5|111508|111483|111516.2|111491.2|111507.1|111482.1|55
1734030370000|2024-12-12 19:06:10|111507.8|111482.8|111487.7|111462.7|111510.2|111485.2|111487.7|111462.7|42
1734030380000|2024-12-12 19:06:20|111487.2|111462.2|111487.5|111462.5|111491.2|111466.2|111486.5|111461.5|10
1734030390000|2024-12-12 19:06:30|111488.8|111463.8|111501.8|111476.8|111501.8|111476.8|111487|111462|22
1734030400000|2024-12-12 19:06:40|111502.5|111477.5|111496.8|111471.8|111502.7|111477.7|111494.7|111469.7|21
1734030410000|2024-12-12 19:06:50|111496.5|111471.5|111500.5|111475.5|111501|111476|111496.5|111471.5|44
1734030420000|2024-12-12 19:07:00|111498.1|111473.1|111503.1|111478.1|111503.4|111478.4|111495.8|111470.8|44
1734030430000|2024-12-12 19:07:10|111504.4|111479.4|111538.1|111513.1|111539.5|111514.5|111502.1|111477.1|31
1734030440000|2024-12-12 19:07:20|111539.3|111514.3|111550.1|111525.1|111550.1|111525.1|111535.6|111510.6|34
1734030450000|2024-12-12 19:07:30|111550.6|111525.6|111551.8|111526.8|111554.1|111529.1|111550.6|111525.6|12
1734030460000|2024-12-12 19:07:40|111551.1|111526.1|111545.7|111520.7|111557.6|111532.6|111543.9|111518.9|34
1734030470000|2024-12-12 19:07:50|111545.2|111520.2|111544.2|111519.2|111546.8|111521.8|111543.2|111518.2|41
1734030480000|2024-12-12 19:08:00|111546.1|111521.1|111543.7|111518.7|111547.3|111522.3|111542.7|111517.7|47
1734030490000|2024-12-12 19:08:10|111542.8|111517.8|111548.4|111523.4|111548.4|111523.4|111542.8|111517.8|51
1734030500000|2024-12-12 19:08:20|111548.6|111523.6|111536.5|111511.5|111548.6|111523.6|111535.6|111510.6|46
1734030510000|2024-12-12 19:08:30|111537.1|111512.1|111522.3|111497.3|111552|111515.5|111521.8|111496.8|42
1734030520000|2024-12-12 19:08:40|111522.2|111497.2|111522.3|111497.3|111522.6|111497.6|111520.4|111495.4|32
1734030530000|2024-12-12 19:08:50|111521.4|111496.4|111520.1|111495.1|111523.2|111498.2|111519.8|111494.8|24
1734030540000|2024-12-12 19:09:00|111519.9|111494.9|111522.3|111497.3|111528|111503|111519.9|111494.9|47
1734030550000|2024-12-12 19:09:10|111522|111497|111538|111513|111544.9|111519.9|111521.6|111496.6|39
1734030560000|2024-12-12 19:09:20|111538.1|111513.1|111523.9|111498.9|111538.1|111513.1|111523.9|111498.9|41
1734030570000|2024-12-12 19:09:30|111524.8|111499.8|111523.2|111498.2|111524.9|111499.9|111522.6|111497.6|39
1734030580000|2024-12-12 19:09:40|111522.4|111497.4|111522.8|111497.8|111525|111500|111518.7|111493.7|40
1734030590000|2024-12-12 19:09:50|111521.4|111496.4|111528.9|111503.9|111528.9|111503.9|111515.7|111490.7|47
1734030600000|2024-12-12 19:10:00|111528.1|111503.1|111522.6|111497.6|111528.1|111503.1|111522|111497|44
1734030610000|2024-12-12 19:10:10|111523.5|111498.5|111512.7|111487.7|111523.5|111498.5|111512.1|111487.1|38
1734030620000|2024-12-12 19:10:20|111511.6|111486.6|111512.1|111487.1|111515.9|111490.9|111508.9|111483.9|56
1734030630000|2024-12-12 19:10:30|111513.3|111488.3|111514.5|111489.5|111516.7|111491.7|111511.9|111486.9|61
1734030640000|2024-12-12 19:10:40|111515.8|111490.8|111515.3|111490.3|111516.4|111491.4|111511.1|111486.1|54
1734030650000|2024-12-12 19:10:50|111514.8|111489.8|111523.7|111498.7|111524.5|111499.5|111514.6|111489.6|49
1734030660000|2024-12-12 19:11:00|111524.4|111499.4|111514.3|111489.3|111527.3|111502.3|111514.3|111489.3|31
1734030670000|2024-12-12 19:11:10|111515.7|111490.7|111512.1|111487.1|111520.2|111495.2|111512.1|111487.1|57
1734030680000|2024-12-12 19:11:20|111514.6|111489.6|111516.9|111491.9|111521.6|111496.6|111514.3|111489.3|39
1734030690000|2024-12-12 19:11:30|111515.4|111490.4|111513.6|111488.6|111517.8|111492.8|111510.9|111485.9|57
1734030700000|2024-12-12 19:11:40|111514.7|111489.7|111512.5|111487.5|111515.9|111490.9|111509.6|111484.6|56
1734030710000|2024-12-12 19:11:50|111513.6|111488.6|111515|111490|111516.6|111491.6|111512.4|111487.4|15
1734030720000|2024-12-12 19:12:00|111515.1|111490.1|111516.1|111491.1|111517.1|111492.1|111514.4|111489.4|11
1734030730000|2024-12-12 19:12:10|111516.6|111491.6|111519.5|111494.5|111519.7|111494.7|111516.6|111491.6|13
1734030740000|2024-12-12 19:12:20|111520|111495|111528.2|111503.2|111528.2|111503.2|111520|111495|20
1734030750000|2024-12-12 19:12:30|111528.3|111503.3|111537.6|111512.6|111540.8|111515.8|111526.5|111501.5|26
1734030760000|2024-12-12 19:12:40|111538.5|111513.5|111535.3|111510.3|111539.5|111514.5|111535.3|111510.3|14
1734030770000|2024-12-12 19:12:50|111524.1|111499.1|111522.6|111497.6|111526.2|111501.2|111519.9|111494.9|25
1734030780000|2024-12-12 19:13:00|111521.6|111496.6|111526.3|111501.3|111528.6|111503.6|111519.4|111494.4|25
1734030790000|2024-12-12 19:13:10|111528.2|111503.2|111525|111500|111528.2|111503.2|111524.6|111499.6|31
1734030800000|2024-12-12 19:13:20|111526.2|111501.2|111526|111501|111528.4|111503.4|111520.7|111495.7|28
1734030810000|2024-12-12 19:13:30|111526.3|111501.3|111525.1|111500.1|111526.6|111501.6|111519.6|111494.6|31
1734030820000|2024-12-12 19:13:40|111524.8|111499.8|111528.8|111503.8|111531.3|111506.3|111522.8|111497.8|33
1734030830000|2024-12-12 19:13:50|111527.6|111502.6|111520.8|111495.8|111527.6|111502.6|111517.2|111492.2|25
1734030840000|2024-12-12 19:14:00|111520.6|111495.6|111521.3|111496.3|111521.3|111496.3|111520.4|111495.4|7
1734030850000|2024-12-12 19:14:10|111523.2|111498.2|111526.8|111501.8|111528|111503|111523.2|111498.2|23
1734030860000|2024-12-12 19:14:20|111522.4|111497.4|111525.7|111500.7|111527.2|111502.2|111522.4|111497.4|21
1734030870000|2024-12-12 19:14:30|111527.1|111502.1|111535.2|111510.2|111536.1|111511.1|111525.5|111500.5|49
1734030880000|2024-12-12 19:14:40|111535|111510|111536.4|111511.4|111538.8|111513.8|111535|111510|15
1734030890000|2024-12-12 19:14:50|111538.7|111513.7|111537.3|111512.3|111539.8|111514.8|111535.5|111510.5|15
1734030900000|2024-12-12 19:15:00|111536.2|111511.2|111538.6|111513.6|111541.7|111516.7|111536.2|111511.2|16
1734030910000|2024-12-12 19:15:10|111538.5|111513.5|111541.8|111516.8|111542.8|111517.8|111538.1|111513.1|18
1734030920000|2024-12-12 19:15:20|111541.9|111516.9|111540.8|111515.8|111542.7|111517.7|111540.8|111515.8|6
1734030930000|2024-12-12 19:15:30|111541.9|111516.9|111544.9|111519.9|111546.2|111521.2|111541.4|111516.4|20
1734030940000|2024-12-12 19:15:40|111545.1|111520.1|111533.9|111508.9|111545.1|111520.1|111533.9|111508.9|14
1734030950000|2024-12-12 19:15:50|111535.6|111510.6|111538.7|111513.7|111540.4|111515.4|111527.1|111502.1|21
1734030960000|2024-12-12 19:16:00|111539.6|111514.6|111554.4|111529.4|111555.2|111530.2|111539.6|111514.6|24
1734030970000|2024-12-12 19:16:10|111554.3|111529.3|111543.9|111518.9|111554.3|111529.3|111542.6|111517.6|21
1734030980000|2024-12-12 19:16:20|111545.5|111520.5|111545|111520|111546.4|111521.4|111539.8|111514.8|20
1734030990000|2024-12-12 19:16:30|111544.9|111519.9|111538.1|111513.1|111545|111520|111538.1|111513.1|9
1734031000000|2024-12-12 19:16:40|111539.7|111514.7|111542|111517|111545|111520|111539.7|111514.7|16
1734031010000|2024-12-12 19:16:50|111542.2|111517.2|111588.1|111563.1|111588.1|111563.1|111542.2|111517.2|37
1734031020000|2024-12-12 19:17:00|111588.2|111563.2|111592|111567|111608.8|111583.8|111588.1|111563.1|30
1734031030000|2024-12-12 19:17:10|111590.5|111565.5|111585.2|111560.2|111600.5|111575.5|111585.2|111560.2|25
1734031040000|2024-12-12 19:17:20|111584.9|111559.9|111585.9|111560.9|111585.9|111560.9|111583.6|111558.6|7
1734031050000|2024-12-12 19:17:30|111584.9|111559.9|111591.4|111566.4|111591.8|111566.8|111584.9|111559.9|19
1734031060000|2024-12-12 19:17:40|111591.2|111566.2|111598.2|111573.2|111600.4|111575.4|111591.1|111566.1|31
1734031070000|2024-12-12 19:17:50|111598.8|111573.8|111594.3|111569.3|111603.5|111578.5|111594.3|111569.3|34
1734031080000|2024-12-12 19:18:00|111593.3|111568.3|111590.1|111565.1|111593.3|111568.3|111585.7|111560.7|14
1734031090000|2024-12-12 19:18:10|111590.3|111565.3|111597.7|111572.7|111597.7|111572.7|111590.2|111565.2|33
1734031100000|2024-12-12 19:18:20|111598.1|111573.1|111597.6|111572.6|111598.3|111573.3|111596.3|111571.3|12
1734031110000|2024-12-12 19:18:30|111597.8|111572.8|111601.6|111576.6|111601.6|111576.6|111595.8|111570.8|27
1734031120000|2024-12-12 19:18:40|111601|111576|111568.6|111543.6|111601|111576|111568.5|111543.5|25
1734031130000|2024-12-12 19:18:50|111567.5|111542.5|111547.5|111522.5|111567.5|111542.5|111546.4|111521.4|21
1734031140000|2024-12-12 19:19:00|111548.1|111523.1|111555.9|111530.9|111557|111532|111548.1|111523.1|34
1734031150000|2024-12-12 19:19:10|111556|111531|111557.2|111532.2|111557.2|111532.2|111556|111531|4
1734031160000|2024-12-12 19:19:20|111557|111532|111557.1|111532.1|111557.1|111532.1|111556|111531|6
1734031170000|2024-12-12 19:19:30|111555.9|111530.9|111556.3|111531.3|111556.3|111531.3|111555.3|111530.3|5
1734031180000|2024-12-12 19:19:40|111556.1|111531.1|111557.9|111532.9|111557.9|111532.9|111555|111530|10
1734031190000|2024-12-12 19:19:50|111558.9|111533.9|111557.1|111532.1|111559|111534|111557.1|111532.1|5
1734031200000|2024-12-12 19:20:00|111557.3|111532.3|111581.7|111556.7|111586|111561|111555.9|111530.9|31
1734031210000|2024-12-12 19:20:10|111580.7|111555.7|111572.1|111547.1|111581.1|111556.1|111572.1|111547.1|15
1734031220000|2024-12-12 19:20:20|111571.9|111546.9|111572.5|111547.5|111575.2|111550.2|111570.3|111545.3|20
1734031230000|2024-12-12 19:20:30|111573.5|111548.5|111570.7|111545.7|111573.5|111548.5|111569.9|111544.9|17
1734031240000|2024-12-12 19:20:40|111571.4|111546.4|111575.1|111550.1|111575.6|111550.6|111571.4|111546.4|12
1734031250000|2024-12-12 19:20:50|111574.3|111549.3|111572.1|111547.1|111576.4|111551.4|111572.1|111547.1|13
1734031260000|2024-12-12 19:21:00|111572.2|111547.2|111571.9|111546.9|111573.7|111548.7|111571.9|111546.9|11
1734031270000|2024-12-12 19:21:10|111572.8|111547.8|111574.5|111549.5|111575.7|111550.7|111572.8|111547.8|12
1734031280000|2024-12-12 19:21:20|111574.4|111549.4|111574.5|111549.5|111574.8|111549.8|111573.4|111548.4|16
1734031290000|2024-12-12 19:21:30|111575.4|111550.4|111573.1|111548.1|111575.4|111550.4|111572.4|111547.4|10
1734031300000|2024-12-12 19:21:40|111572.9|111547.9|111588.5|111563.5|111589.4|111564.4|111572.6|111547.6|22
1734031310000|2024-12-12 19:21:50|111589.5|111564.5|111599.1|111549.1|111603.5|111568.2|111584.2|111547.1|53
1734031320000|2024-12-12 19:22:00|111596.8|111546.8|111575.1|111550.1|111596.8|111558.1|111574|111538.3|33
1734031330000|2024-12-12 19:22:10|111575|111550|111573.4|111548.4|111576.2|111551.2|111573.4|111548.4|18
1734031340000|2024-12-12 19:22:20|111574.7|111549.7|111564.9|111539.9|111574.7|111549.7|111558.5|111533.5|59
1734031350000|2024-12-12 19:22:30|111565.3|111540.3|111575.2|111550.2|111587.8|111562.8|111564.3|111539.3|28
1734031360000|2024-12-12 19:22:40|111575.1|111550.1|111575.7|111550.7|111578.7|111553.7|111572.6|111547.6|22
1734031370000|2024-12-12 19:22:50|111574.1|111549.1|111573.1|111548.1|111575.7|111550.7|111572.3|111547.3|12
1734031380000|2024-12-12 19:23:00|111573|111548|111574.8|111549.8|111575.5|111550.5|111573|111548|12
1734031390000|2024-12-12 19:23:10|111575.3|111550.3|111572.5|111547.5|111575.3|111550.3|111570.6|111545.6|18
1734031400000|2024-12-12 19:23:20|111572.9|111547.9|111573.5|111548.5|111574.8|111549.8|111572.9|111547.9|7
1734031410000|2024-12-12 19:23:30|111574.6|111549.6|111564.8|111539.8|111574.6|111549.6|111560.2|111535.2|46
1734031420000|2024-12-12 19:23:40|111565.7|111540.7|111567.6|111542.6|111567.8|111542.8|111559.6|111534.6|54
1734031430000|2024-12-12 19:23:50|111563.3|111538.3|111538.4|111513.4|111566.3|111541.3|111536|111511|19
1734031440000|2024-12-12 19:24:00|111537.8|111512.8|111544.2|111519.2|111546.9|111521.9|111537.8|111512.8|32
1734031450000|2024-12-12 19:24:10|111546.1|111521.1|111543.7|111518.7|111548.1|111523.1|111543.7|111518.7|18
1734031460000|2024-12-12 19:24:20|111543.5|111518.5|111552.4|111527.4|111553.2|111528.2|111543.4|111518.4|29
1734031470000|2024-12-12 19:24:30|111552.5|111527.5|111559.2|111534.2|111560|111535|111549.7|111524.7|45
1734031480000|2024-12-12 19:24:40|111559.4|111534.4|111560.3|111535.3|111562|111537|111558.8|111533.8|29
1734031490000|2024-12-12 19:24:50|111560.6|111535.6|111561.9|111536.9|111564.3|111539.3|111558.7|111533.7|51
1734031500000|2024-12-12 19:25:00|111561.7|111536.7|111564.2|111539.2|111569.4|111544.4|111561.7|111536.7|69
1734031510000|2024-12-12 19:25:10|111565.7|111540.7|111565.4|111540.4|111568.6|111543.6|111561.9|111536.9|53
1734031520000|2024-12-12 19:25:20|111566.7|111541.7|111581.2|111556.2|111584.3|111559.3|111564.6|111539.6|52
1734031530000|2024-12-12 19:25:30|111582.4|111557.4|111588.6|111563.6|111588.9|111563.9|111581.7|111556.7|43
1734031540000|2024-12-12 19:25:40|111588.2|111563.2|111591.1|111566.1|111592.2|111567.2|111587.8|111562.8|43
1734031550000|2024-12-12 19:25:50|111591.7|111566.7|111607.9|111582.9|111609.6|111584.6|111588.3|111563.3|58
1734031560000|2024-12-12 19:26:00|111608|111583|111609.4|111584.4|111612.4|111587.4|111604.7|111579.7|25
1734031570000|2024-12-12 19:26:10|111608.8|111583.8|111610.2|111585.2|111611.4|111586.4|111608.8|111583.8|12
1734031580000|2024-12-12 19:26:20|111611.2|111586.2|111611.5|111586.5|111614.8|111589.8|111609.5|111584.5|47
1734031590000|2024-12-12 19:26:30|111613|111588|111618.9|111593.9|111622|111597|111609|111584|70
1734031600000|2024-12-12 19:26:40|111620.9|111595.9|111614|111589|111622.1|111597.1|111613|111588|57
1734031610000|2024-12-12 19:26:50|111613.9|111588.9|111616|111591|111620|111595|111612.9|111587.9|65
1734031620000|2024-12-12 19:27:00|111618.6|111593.6|111617.2|111592.2|111622.8|111597.8|111613.6|111588.6|56
1734031630000|2024-12-12 19:27:10|111616.7|111591.7|111617.6|111592.6|111622.2|111597.2|111614.4|111589.4|61
1734031640000|2024-12-12 19:27:20|111616.7|111591.7|111619.2|111594.2|111622.5|111597.5|111616.7|111591.7|37
1734031650000|2024-12-12 19:27:30|111617.5|111592.5|111619.2|111594.2|111622.4|111597.4|111617.4|111592.4|51
1734031660000|2024-12-12 19:27:40|111620.4|111595.4|111620.6|111595.6|111628.5|111603.5|111617|111592|63
1734031670000|2024-12-12 19:27:50|111621.4|111596.4|111627.5|111602.5|111627.5|111602.5|111620.1|111595.1|53
1734031680000|2024-12-12 19:28:00|111623.4|111598.4|111640.6|111615.6|111642.8|111617.8|111621|111596|65
1734031690000|2024-12-12 19:28:10|111639.3|111614.3|111642.4|111617.4|111647|111622|111636.3|111611.3|48
1734031700000|2024-12-12 19:28:20|111641|111616|111640.4|111615.4|111643.2|111618.2|111637.2|111612.2|44
1734031710000|2024-12-12 19:28:30|111641.3|111616.3|111640.6|111615.6|111642.1|111617.1|111640.3|111615.3|14
1734031720000|2024-12-12 19:28:40|111641.6|111616.6|111644.6|111619.6|111644.7|111619.7|111641.6|111616.6|50
1734031730000|2024-12-12 19:28:50|111644|111619|111646.2|111621.2|111646.8|111621.8|111643.7|111618.7|24
1734031740000|2024-12-12 19:29:00|111646|111621|111652.9|111627.9|111653.6|111628.6|111645.9|111620.9|58
1734031750000|2024-12-12 19:29:10|111652.7|111627.7|111652.7|111627.7|111653.4|111628.4|111650.9|111625.9|21
1734031760000|2024-12-12 19:29:20|111651.5|111626.5|111647.6|111622.6|111651.6|111626.6|111645.5|111620.5|36
1734031770000|2024-12-12 19:29:30|111648.4|111623.4|111645.9|111620.9|111649.6|111624.6|111644.2|111619.2|26
1734031780000|2024-12-12 19:29:40|111645.8|111620.8|111642.3|111617.3|111646.8|111621.8|111641.8|111616.8|37
1734031790000|2024-12-12 19:29:50|111643.4|111618.4|111642.7|111617.7|111644.3|111619.3|111642.3|111617.3|12
1734031800000|2024-12-12 19:30:00|111642.8|111617.8|111656.6|111631.6|111657.2|111632.2|111640.6|111615.6|41
1734031810000|2024-12-12 19:30:10|111658|111633|111654.5|111629.5|111659.5|111634.5|111651.8|111626.8|29
1734031820000|2024-12-12 19:30:20|111653.4|111628.4|111651.3|111626.3|111654.5|111629.5|111649.6|111624.6|47
1734031830000|2024-12-12 19:30:30|111652|111627|111638.3|111613.3|111652.8|111627.8|111635.2|111610.2|60
1734031840000|2024-12-12 19:30:40|111639.4|111614.4|111634.4|111609.4|111647.8|111614.4|111630.6|111593|53
1734031850000|2024-12-12 19:30:50|111634.1|111609.1|111642|111617|111644|111619|111631.5|111606.5|66
1734031860000|2024-12-12 19:31:00|111643.2|111618.2|111642.9|111617.9|111644.2|111619.2|111639.1|111614.1|69
1734031870000|2024-12-12 19:31:10|111641.9|111616.9|111641.2|111616.2|111644.9|111619.9|111635.8|111610.8|69
1734031880000|2024-12-12 19:31:20|111643.7|111618.7|111641|111616|111647.7|111622.7|111641|111616|59
1734031890000|2024-12-12 19:31:30|111639.2|111614.2|111643.5|111618.5|111646.3|111621.3|111639.2|111614.2|69
1734031900000|2024-12-12 19:31:40|111643.8|111618.8|111650.5|111625.5|111651|111626|111643.4|111618.4|65
1734031910000|2024-12-12 19:31:50|111650.6|111625.6|111653.9|111628.9|111653.9|111628.9|111647.7|111622.7|41
1734031920000|2024-12-12 19:32:00|111653.1|111628.1|111649.5|111624.5|111653.1|111628.1|111648.9|111623.9|61
1734031930000|2024-12-12 19:32:10|111650|111625|111650.9|111625.9|111652.1|111627.1|111647.1|111622.1|58
1734031940000|2024-12-12 19:32:20|111651.3|111626.3|111647.6|111622.6|111654.1|111629.1|111646.6|111621.6|67
1734031950000|2024-12-12 19:32:30|111648.7|111623.7|111647.7|111622.7|111650.8|111625.8|111646.1|111621.1|36
1734031960000|2024-12-12 19:32:40|111648.3|111623.3|111679|111654|111679|111654|111645.5|111620.5|61
1734031970000|2024-12-12 19:32:50|111679.4|111654.4|111679|111654|111684|111659|111673.7|111648.7|61
1734031980000|2024-12-12 19:33:00|111678.9|111653.9|111676.7|111651.7|111680|111655|111672.6|111647.6|63
1734031990000|2024-12-12 19:33:10|111677.2|111652.2|111689|111639|111689.6|111661.5|111674.2|111636.1|58
1734032000000|2024-12-12 19:33:20|111690.2|111640.2|111675.1|111625.1|111692|111652.8|111663.8|111625.1|70
1734032010000|2024-12-12 19:33:30|111677.3|111627.3|111666.4|111641.4|111683.1|111645|111665.6|111626.7|37
1734032020000|2024-12-12 19:33:40|111668|111643|111675.4|111625.4|111682.5|111643|111662.1|111624.2|55
1734032030000|2024-12-12 19:33:50|111674.4|111624.4|111664.3|111639.3|111682.5|111642.6|111663.8|111624.4|54
1734032040000|2024-12-12 19:34:00|111664.1|111639.1|111663.1|111638.1|111686.5|111646.7|111661.7|111629|48
1734032050000|2024-12-12 19:34:10|111661.6|111636.6|111656|111631|111663.4|111638.4|111652|111627|34
1734032060000|2024-12-12 19:34:20|111654.5|111629.5|111652.3|111627.3|111655.7|111630.7|111649.7|111624.7|59
1734032070000|2024-12-12 19:34:30|111650.9|111625.9|111654.1|111629.1|111654.4|111629.4|111649.9|111624.9|60
1734032080000|2024-12-12 19:34:40|111652|111627|111657.6|111632.6|111659.4|111634.4|111651.9|111626.9|32
1734032090000|2024-12-12 19:34:50|111655.7|111630.7|111650.7|111625.7|111655.7|111630.7|111649.4|111624.4|31
1734032100000|2024-12-12 19:35:00|111649.7|111624.7|111656.9|111631.9|111659|111634|111649.7|111624.7|42
1734032110000|2024-12-12 19:35:10|111655.7|111630.7|111634.4|111609.4|111656.3|111631.3|111632.5|111607.5|38
1734032120000|2024-12-12 19:35:20|111634.3|111609.3|111628.7|111603.7|111645.2|111611.1|111628.2|111590.7|45
1734032130000|2024-12-12 19:35:30|111628.4|111603.4|111642.7|111592.7|111642.8|111610.4|111628.4|111592.7|18
1734032140000|2024-12-12 19:35:40|111642.4|111592.4|111624.5|111599.5|111642.4|111602.3|111615.8|111581.8|42
1734032150000|2024-12-12 19:35:50|111625.8|111600.8|111619.8|111594.8|111625.8|111600.8|111618.1|111593.1|29
1734032160000|2024-12-12 19:36:00|111620.9|111595.9|111624.1|111599.1|111628.1|111603.1|111620.9|111595.9|15
1734032170000|2024-12-12 19:36:10|111623.2|111598.2|111619.4|111594.4|111625.5|111600.5|111618.2|111593.2|28
1734032180000|2024-12-12 19:36:20|111619|111594|111616.1|111591.1|111626.1|111601.1|111615.1|111590.1|26
1734032190000|2024-12-12 19:36:30|111614.9|111589.9|111617.6|111592.6|111618.6|111593.6|111613.1|111588.1|20
1734032200000|2024-12-12 19:36:40|111616.8|111591.8|111608.9|111583.9|111616.8|111591.8|111608.8|111583.8|23
1734032210000|2024-12-12 19:36:50|111610|111585|111621.2|111571.2|111623.4|111587.3|111603.8|111570.4|60
1734032220000|2024-12-12 19:37:00|111621.6|111571.6|111610.4|111585.4|111623.1|111588|111606.8|111570.6|55
1734032230000|2024-12-12 19:37:10|111610.2|111585.2|111608.6|111583.6|111611.4|111586.4|111608.6|111583.6|19
1734032240000|2024-12-12 19:37:20|111610.6|111585.6|111631.9|111606.9|111632.8|111607.8|111607.6|111582.6|54
1734032250000|2024-12-12 19:37:30|111633.3|111608.3|111624.9|111599.9|111633.3|111608.3|111624.9|111599.9|19
1734032260000|2024-12-12 19:37:40|111624.6|111599.6|111618.6|111593.6|111625.5|111600.5|111614.7|111589.7|25
1734032270000|2024-12-12 19:37:50|111618|111593|111616.5|111591.5|111619.4|111594.4|111616.3|111591.3|27
1734032280000|2024-12-12 19:38:00|111614.8|111589.8|111622.9|111597.9|111627.2|111602.2|111613.2|111588.2|42
1734032290000|2024-12-12 19:38:10|111624.1|111599.1|111631.1|111606.1|111634|111609|111623.1|111598.1|20
1734032300000|2024-12-12 19:38:20|111631.7|111606.7|111626.9|111601.9|111633.5|111608.5|111625.5|111600.5|14
1734032310000|2024-12-12 19:38:30|111626.8|111601.8|111625.4|111600.4|111628|111603|111624.1|111599.1|25
1734032320000|2024-12-12 19:38:40|111626.6|111601.6|111625.2|111600.2|111628|111603|111624.6|111599.6|20
1734032330000|2024-12-12 19:38:50|111624.2|111599.2|111617.9|111592.9|111625.9|111600.9|111617.9|111592.9|34
1734032340000|2024-12-12 19:39:00|111618.1|111593.1|111627.2|111602.2|111627.2|111602.2|111618.1|111593.1|23
1734032350000|2024-12-12 19:39:10|111627.3|111602.3|111634.3|111609.3|111634.7|111609.7|111627.3|111602.3|26
1734032360000|2024-12-12 19:39:20|111633|111608|111631.8|111606.8|111634.1|111609.1|111627.2|111602.2|28
1734032370000|2024-12-12 19:39:30|111631.6|111606.6|111647.9|111622.9|111663.9|111626.4|111628.7|111603.7|48
1734032380000|2024-12-12 19:39:40|111647.8|111622.8|111649.3|111624.3|111652.3|111627.3|111642.5|111617.5|29
1734032390000|2024-12-12 19:39:50|111648.6|111623.6|111653.7|111628.7|111669.3|111631.2|111648.6|111614.7|38
1734032400000|2024-12-12 19:40:00|111654.8|111629.8|111680.5|111630.5|111680.9|111644.7|111654.3|111629.3|72
1734032410000|2024-12-12 19:40:10|111679.6|111629.6|111674.5|111649.5|111682.9|111650.9|111666.6|111629.6|58
1734032420000|2024-12-12 19:40:20|111675.7|111650.7|111675|111650|111677|111652|111673.1|111648.1|50
1734032430000|2024-12-12 19:40:30|111673.7|111648.7|111677.3|111652.3|111679.9|111654.9|111671.5|111646.5|52
1734032440000|2024-12-12 19:40:40|111679.1|111654.1|111672.1|111647.1|111682.4|111657.4|111666.7|111641.7|40
1734032450000|2024-12-12 19:40:50|111670.6|111645.6|111671.8|111646.8|111674.6|111649.6|111668.1|111643.1|67
1734032460000|2024-12-12 19:41:00|111674.5|111649.5|111672.2|111647.2|111674.5|111649.5|111669|111644|67
1734032470000|2024-12-12 19:41:10|111672.9|111647.9|111668.5|111643.5|111676|111651|111667.8|111642.8|73
1734032480000|2024-12-12 19:41:20|111669.5|111644.5|111671.2|111646.2|111673.7|111648.7|111668.2|111643.2|77
1734032490000|2024-12-12 19:41:30|111669.5|111644.5|111664.8|111639.8|111674.2|111649.2|111661.2|111636.2|63
1734032500000|2024-12-12 19:41:40|111664.1|111639.1|111663.2|111638.2|111678.9|111641.2|111660.9|111617.3|47
1734032510000|2024-12-12 19:41:50|111661.1|111636.1|111649.8|111624.8|111662.3|111637.3|111648.3|111623.3|49
1734032520000|2024-12-12 19:42:00|111649.7|111624.7|111646.8|111621.8|111651.4|111626.4|111643.6|111618.6|42
1734032530000|2024-12-12 19:42:10|111647.6|111622.6|111642.6|111617.6|111647.8|111622.8|111642.6|111617.6|25
1734032540000|2024-12-12 19:42:20|111642.7|111617.7|111641.4|111616.4|111644.3|111619.3|111640|111615|17
1734032550000|2024-12-12 19:42:30|111640.3|111615.3|111644.1|111619.1|111644.2|111619.2|111632.9|111607.9|62
1734032560000|2024-12-12 19:42:40|111643.1|111618.1|111645.6|111620.6|111646.5|111621.5|111643.1|111618.1|32
1734032570000|2024-12-12 19:42:50|111646.7|111621.7|111641.5|111616.5|111646.7|111621.7|111639.9|111614.9|24
1734032580000|2024-12-12 19:43:00|111641.7|111616.7|111650.5|111625.5|111652.8|111627.8|111641.7|111616.7|46
1734032590000|2024-12-12 19:43:10|111652.5|111627.5|111664|111614|111668.5|111632.8|111650.2|111611.7|58
1734032600000|2024-12-12 19:43:20|111662.9|111612.9|111650.3|111625.3|111663.2|111627.7|111647|111610.9|46
1734032610000|2024-12-12 19:43:30|111648.6|111623.6|111666.6|111616.6|111666.6|111630.1|111648.5|111612.2|40
1734032620000|2024-12-12 19:43:40|111664|111614|111646|111621|111665.2|111622.7|111644.8|111603.8|51
1734032630000|2024-12-12 19:43:50|111647.7|111622.7|111652.4|111627.4|111654.6|111629.6|111645.1|111620.1|46
1734032640000|2024-12-12 19:44:00|111654.9|111629.9|111664.6|111639.6|111669.1|111644.1|111653.1|111628.1|73
1734032650000|2024-12-12 19:44:10|111664.4|111639.4|111651.3|111626.3|111664.9|111639.9|111651.3|111626.3|49
1734032660000|2024-12-12 19:44:20|111650.8|111625.8|111648.9|111623.9|111655.1|111630.1|111648.2|111623.2|41
1734032670000|2024-12-12 19:44:30|111649.1|111624.1|111646.6|111621.6|111650.6|111625.6|111646.3|111621.3|23
1734032680000|2024-12-12 19:44:40|111643.8|111618.8|111646|111621|111646.6|111621.6|111642.7|111617.7|25
1734032690000|2024-12-12 19:44:50|111644.6|111619.6|111648.5|111623.5|111649.2|111624.2|111644.6|111619.6|22
1734032700000|2024-12-12 19:45:00|111646.8|111621.8|111647|111622|111647.9|111622.9|111645.9|111620.9|18
1734032710000|2024-12-12 19:45:10|111644.9|111619.9|111641.6|111616.6|111644.9|111619.9|111636.7|111611.7|71
1734032720000|2024-12-12 19:45:20|111640.4|111615.4|111642.2|111617.2|111642.8|111617.8|111640.1|111615.1|23
1734032730000|2024-12-12 19:45:30|111641.2|111616.2|111638.7|111613.7|111641.7|111616.7|111636.6|111611.6|61
1734032740000|2024-12-12 19:45:40|111637.4|111612.4|111639.5|111614.5|111642.1|111617.1|111636.9|111611.9|59
1734032750000|2024-12-12 19:45:50|111636.6|111611.6|111640.1|111615.1|111640.7|111615.7|111634.6|111609.6|60
1734032760000|2024-12-12 19:46:00|111640|111615|111641.9|111616.9|111643.6|111618.6|111636.9|111611.9|55
1734032770000|2024-12-12 19:46:10|111641|111616|111634.4|111609.4|111641.5|111616.5|111631.6|111606.6|18
1734032780000|2024-12-12 19:46:20|111635.4|111610.4|111635.2|111610.2|111639.3|111614.3|111632.9|111607.9|38
1734032790000|2024-12-12 19:46:30|111634.7|111609.7|111636.4|111611.4|111638.9|111613.9|111632|111607|43
1734032800000|2024-12-12 19:46:40|111638.7|111613.7|111636.3|111611.3|111638.7|111613.7|111630.5|111605.5|36
1734032810000|2024-12-12 19:46:50|111637.8|111612.8|111640|111615|111641.5|111616.5|111635.2|111610.2|24
1734032820000|2024-12-12 19:47:00|111639.8|111614.8|111647.7|111622.7|111648.5|111623.5|111636.3|111611.3|24
1734032830000|2024-12-12 19:47:10|111646.2|111621.2|111642.4|111617.4|111646.2|111621.2|111642.3|111617.3|3
1734032840000|2024-12-12 19:47:20|111642.3|111617.3|111649.8|111624.8|111652.7|111627.7|111642.3|111617.3|61
1734032850000|2024-12-12 19:47:30|111648.5|111623.5|111649.7|111624.7|111650.5|111625.5|111645.1|111620.1|53
1734032860000|2024-12-12 19:47:40|111649.9|111624.9|111662.3|111612.3|111666|111627|111648.2|111610.8|40
1734032870000|2024-12-12 19:47:50|111663.7|111613.7|111642.1|111617.1|111663.7|111626.8|111640.9|111612.4|44
1734032880000|2024-12-12 19:48:00|111641.6|111616.6|111637.4|111612.4|111644|111619|111635.9|111610.9|36
1734032890000|2024-12-12 19:48:10|111638.6|111613.6|111637.9|111612.9|111639.7|111614.7|111635.7|111610.7|15
1734032900000|2024-12-12 19:48:20|111638|111613|111647.5|111622.5|111647.5|111622.5|111635.6|111610.6|33
1734032910000|2024-12-12 19:48:30|111646.2|111621.2|111651.1|111626.1|111665.9|111630.2|111646.2|111606.5|42
1734032920000|2024-12-12 19:48:40|111655.5|111630.5|111662.8|111612.8|111662.8|111631.3|111654.5|111607.7|17
1734032930000|2024-12-12 19:48:50|111662|111612|111655.3|111630.3|111662|111632.7|111653.1|111612|14
1734032940000|2024-12-12 19:49:00|111656.7|111631.7|111664|111639|111665.1|111640.1|111656.7|111631.7|18
1734032950000|2024-12-12 19:49:10|111663|111638|111663.2|111638.2|111664.1|111639.1|111657.4|111632.4|23
1734032960000|2024-12-12 19:49:20|111663.6|111638.6|111661.5|111636.5|111667.6|111642.6|111661.4|111636.4|25
1734032970000|2024-12-12 19:49:30|111662.8|111637.8|111667.6|111642.6|111672.1|111647.1|111662.8|111637.8|8
1734032980000|2024-12-12 19:49:40|111668.6|111643.6|111673.5|111648.5|111673.5|111648.5|111660.8|111635.8|14
1734032990000|2024-12-12 19:49:50|111672.2|111647.2|111674|111649|111675.7|111650.7|111672.2|111647.2|14
1734033000000|2024-12-12 19:50:00|111673.4|111648.4|111679.9|111654.9|111682.1|111657.1|111673.4|111648.4|29
1734033010000|2024-12-12 19:50:10|111678.5|111653.5|111667.9|111642.9|111678.5|111653.5|111664.4|111639.4|28
1734033020000|2024-12-12 19:50:20|111662.9|111637.9|111670.9|111645.9|111671.5|111646.5|111656.3|111631.3|45
1734033030000|2024-12-12 19:50:30|111672.7|111647.7|111667.5|111642.5|111672.7|111647.7|111664.7|111639.7|24
1734033040000|2024-12-12 19:50:40|111666.6|111641.6|111669|111644|111669.4|111644.4|111665.9|111640.9|25
1734033050000|2024-12-12 19:50:50|111668.4|111643.4|111672.9|111647.9|111672.9|111647.9|111666.7|111641.7|39
1734033060000|2024-12-12 19:51:00|111674.2|111649.2|111673.7|111648.7|111674.2|111649.2|111672|111647|18
1734033070000|2024-12-12 19:51:10|111673.1|111648.1|111673.1|111648.1|111677.1|111652.1|111673.1|111648.1|17
1734033080000|2024-12-12 19:51:20|111673.2|111648.2|111674.9|111649.9|111675.9|111650.9|111673.2|111648.2|17
1734033090000|2024-12-12 19:51:30|111677.5|111652.5|111674.8|111649.8|111678.8|111653.8|111667.1|111642.1|35
1734033100000|2024-12-12 19:51:40|111674|111649|111674.4|111649.4|111675.2|111650.2|111673.8|111648.8|35
1734033110000|2024-12-12 19:51:50|111675.3|111650.3|111688.3|111663.3|111690.3|111665.3|111671.7|111646.7|28
1734033120000|2024-12-12 19:52:00|111684.5|111659.5|111687.8|111662.8|111693.8|111668.8|111680.1|111655.1|25
1734033130000|2024-12-12 19:52:10|111688.1|111663.1|111693.6|111668.6|111693.6|111668.6|111688.1|111663.1|15
1734033140000|2024-12-12 19:52:20|111690.2|111665.2|111689.4|111664.4|111693.7|111668.7|111689.4|111664.4|14
1734033150000|2024-12-12 19:52:30|111693.2|111668.2|111683.3|111658.3|111693.5|111668.5|111683.3|111658.3|26
1734033160000|2024-12-12 19:52:40|111683.4|111658.4|111673|111648|111683.4|111658.4|111672.6|111647.6|24
1734033170000|2024-12-12 19:52:50|111673.7|111648.7|111662.3|111637.3|111673.7|111648.7|111661.1|111636.1|25
1734033180000|2024-12-12 19:53:00|111663.8|111638.8|111666.8|111641.8|111669|111644|111661.5|111636.5|56
1734033190000|2024-12-12 19:53:10|111666.7|111641.7|111666.4|111641.4|111669.9|111644.9|111664.2|111639.2|69
1734033200000|2024-12-12 19:53:20|111664.9|111639.9|111669.5|111644.5|111677|111652|111664.1|111639.1|36
1734033210000|2024-12-12 19:53:30|111670.9|111645.9|111668.5|111643.5|111673|111648|111666.8|111641.8|54
1734033220000|2024-12-12 19:53:40|111668.9|111643.9|111671.2|111646.2|111672.2|111647.2|111664.4|111639.4|34
1734033230000|2024-12-12 19:53:50|111670.5|111645.5|111672|111647|111673.4|111648.4|111663.9|111638.9|42
1734033240000|2024-12-12 19:54:00|111673.6|111648.6|111683.7|111658.7|111684.6|111659.6|111672.1|111647.1|39
1734033250000|2024-12-12 19:54:10|111688.5|111663.5|111689.5|111664.5|111691.6|111666.6|111681.5|111656.5|35
1734033260000|2024-12-12 19:54:20|111690.5|111665.5|111688.7|111663.7|111692.8|111667.8|111682.7|111657.7|54
1734033270000|2024-12-12 19:54:30|111689.6|111664.6|111701.4|111651.4|111704.5|111671.3|111685.1|111643.6|52
1734033280000|2024-12-12 19:54:40|111694.5|111644.5|111683|111658|111698|111663.9|111680.2|111644.5|36
1734033290000|2024-12-12 19:54:50|111682.1|111657.1|111677.4|111652.4|111682.4|111657.4|111674.4|111649.4|35
1734033300000|2024-12-12 19:55:00|111678.2|111653.2|111671.2|111646.2|111679.4|111654.4|111667.6|111642.6|62
1734033310000|2024-12-12 19:55:10|111670.6|111645.6|111670.8|111645.8|111673.8|111648.8|111668.8|111643.8|69
1734033320000|2024-12-12 19:55:20|111665.1|111640.1|111670.8|111645.8|111672.1|111647.1|111665.1|111640.1|72
1734033330000|2024-12-12 19:55:30|111670.2|111645.2|111670.2|111645.2|111685|111647.1|111666.8|111631|67
1734033340000|2024-12-12 19:55:40|111667.6|111642.6|111684.9|111659.9|111684.9|111659.9|111667.6|111642.6|66
1734033350000|2024-12-12 19:55:50|111683.8|111658.8|111697|111672|111700.5|111675.5|111683.8|111658.8|63
1734033360000|2024-12-12 19:56:00|111699.7|111674.7|111679.6|111654.6|111699.7|111674.7|111675.4|111650.4|51
1734033370000|2024-12-12 19:56:10|111678.1|111653.1|111677|111652|111679.3|111654.3|111674|111649|26
1734033380000|2024-12-12 19:56:20|111679.3|111654.3|111677.9|111652.9|111680.6|111655.6|111674.3|111649.3|31
1734033390000|2024-12-12 19:56:30|111677.2|111652.2|111677.4|111652.4|111677.9|111652.9|111672.2|111647.2|19
1734033400000|2024-12-12 19:56:40|111678.9|111653.9|111674.6|111649.6|111678.9|111653.9|111673.9|111648.9|29
1734033410000|2024-12-12 19:56:50|111673|111648|111671.2|111646.2|111674.5|111649.5|111664.5|111639.5|22
1734033420000|2024-12-12 19:57:00|111670.4|111645.4|111674.1|111649.1|111675.6|111650.6|111670.4|111645.4|21
1734033430000|2024-12-12 19:57:10|111675.7|111650.7|111678.4|111653.4|111679.7|111654.7|111674.4|111649.4|15
1734033440000|2024-12-12 19:57:20|111680.9|111655.9|111675.5|111650.5|111680.9|111655.9|111673.1|111648.1|21
1734033450000|2024-12-12 19:57:30|111677.5|111652.5|111680.7|111655.7|111681.7|111656.7|111676.1|111651.1|14
1734033460000|2024-12-12 19:57:40|111680.9|111655.9|111663.3|111638.3|111686.2|111661.2|111663.3|111638.3|39
1734033470000|2024-12-12 19:57:50|111665.4|111640.4|111664.8|111639.8|111666.5|111641.5|111661.8|111636.8|50
1734033480000|2024-12-12 19:58:00|111661.7|111636.7|111674|111649|111674|111649|111661.7|111636.7|27
1734033490000|2024-12-12 19:58:10|111673.5|111648.5|111678.2|111653.2|111679.3|111654.3|111673.5|111648.5|20
1734033500000|2024-12-12 19:58:20|111678.8|111653.8|111691.7|111666.7|111693.9|111668.9|111676.2|111651.2|34
1734033510000|2024-12-12 19:58:30|111690.8|111665.8|111691|111666|111695.4|111670.4|111688|111663|44
1734033520000|2024-12-12 19:58:40|111690.6|111665.6|111695.9|111670.9|111700|111675|111681.1|111656.1|38
1734033530000|2024-12-12 19:58:50|111693.3|111668.3|111695.3|111670.3|111701.8|111676.8|111693.3|111668.3|42
1734033540000|2024-12-12 19:59:00|111695|111670|111697.8|111672.8|111700.2|111675.2|111695|111670|49
1734033550000|2024-12-12 19:59:10|111699.1|111674.1|111690.9|111665.9|111699.7|111674.7|111689|111664|34
1734033560000|2024-12-12 19:59:20|111689.6|111664.6|111694.4|111669.4|111696.3|111671.3|111689.6|111664.6|16
1734033570000|2024-12-12 19:59:30|111694.9|111669.9|111693|111668|111696.4|111671.4|111691.9|111666.9|17
1734033580000|2024-12-12 19:59:40|111693.2|111668.2|111685.6|111660.6|111696.6|111671.6|111685.6|111660.6|12
1734033590000|2024-12-12 19:59:50|111684.7|111659.7|111679.6|111654.6|111687.9|111662.9|111677.3|111652.3|33
1734033600000|2024-12-12 20:00:00|111679.2|111654.2|111687.2|111637.2|111688.6|111654.8|111672.3|111635.5|43
1734033610000|2024-12-12 20:00:10|111686.9|111636.9|111684.6|111634.6|111687.3|111637.3|111682.5|111632.5|14
1734033620000|2024-12-12 20:00:20|111685.2|111635.2|111684.7|111634.7|111685.5|111635.5|111676.7|111626.7|9
1734033630000|2024-12-12 20:00:30|111683.3|111633.3|111679.3|111629.3|111686|111636|111679.3|111629.3|20
1734033640000|2024-12-12 20:00:40|111680.1|111630.1|111685.4|111635.4|111685.4|111635.4|111677.6|111627.6|35
1734033650000|2024-12-12 20:00:50|111684.4|111634.4|111682.3|111632.3|111684.6|111634.6|111681.6|111631.6|9
1734033660000|2024-12-12 20:01:00|111683.7|111633.7|111689.6|111639.6|111689.6|111639.6|111681.3|111631.3|32
1734033670000|2024-12-12 20:01:10|111689.7|111639.7|111692.5|111642.5|111692.5|111642.5|111687.6|111637.6|17
1734033680000|2024-12-12 20:01:20|111690.5|111640.5|111692.7|111642.7|111696.8|111646.8|111690.5|111640.5|9
1734033690000|2024-12-12 20:01:30|111692.8|111642.8|111691.5|111641.5|111694.9|111644.9|111690.3|111640.3|14
1734033700000|2024-12-12 20:01:40|111690.8|111640.8|111691.3|111641.3|111693.4|111643.4|111682.9|111632.9|26
1734033710000|2024-12-12 20:01:50|111693.4|111643.4|111690.1|111640.1|111695.3|111645.3|111688.8|111638.8|22
1734033720000|2024-12-12 20:02:00|111692.1|111642.1|111694.5|111644.5|111696.8|111646.8|111691|111641|19
1734033730000|2024-12-12 20:02:10|111696.5|111646.5|111695.1|111645.1|111696.5|111646.5|111693.6|111643.6|7
1734033740000|2024-12-12 20:02:20|111697.1|111647.1|111697.6|111647.6|111699.6|111649.6|111691.4|111641.4|22
1734033750000|2024-12-12 20:02:30|111697.5|111647.5|111699|111649|111699.9|111649.9|111693.8|111643.8|17
1734033760000|2024-12-12 20:02:40|111698.7|111648.7|111693.4|111643.4|111699.7|111649.7|111693.4|111643.4|22
1734033770000|2024-12-12 20:02:50|111694.3|111644.3|111693.6|111643.6|111696.9|111646.9|111692|111642|18
1734033780000|2024-12-12 20:03:00|111693.8|111643.8|111696.2|111646.2|111697.2|111647.2|111692.4|111642.4|24
1734033790000|2024-12-12 20:03:10|111697.3|111647.3|111695.7|111645.7|111697.3|111647.3|111692.7|111642.7|33
1734033800000|2024-12-12 20:03:20|111695.6|111645.6|111687.1|111637.1|111696.6|111646.6|111680.8|111630.8|16
1734033810000|2024-12-12 20:03:30|111686.2|111636.2|111688.5|111638.5|111689.7|111639.7|111685.1|111635.1|22
1734033820000|2024-12-12 20:03:40|111688.7|111638.7|111687.3|111637.3|111689.3|111639.3|111684.3|111634.3|25
1734033830000|2024-12-12 20:03:50|111689.3|111639.3|111687.5|111637.5|111689.8|111639.8|111683.9|111633.9|21
1734033840000|2024-12-12 20:04:00|111690.1|111640.1|111688.1|111638.1|111693|111643|111687.7|111637.7|18
1734033850000|2024-12-12 20:04:10|111689.5|111639.5|111692.4|111642.4|111692.5|111642.5|111689.5|111639.5|8
1734033860000|2024-12-12 20:04:20|111692.5|111642.5|111692.8|111642.8|111692.8|111642.8|111688.9|111638.9|7
1734033870000|2024-12-12 20:04:30|111689.8|111639.8|111697.4|111647.4|111701.7|111651.7|111687.3|111637.3|27
1734033880000|2024-12-12 20:04:40|111696|111646|111695.1|111645.1|111696.6|111646.6|111695|111645|7
1734033890000|2024-12-12 20:04:50|111696.7|111646.7|111692.9|111642.9|111696.9|111646.9|111691.9|111641.9|17
1734033900000|2024-12-12 20:05:00|111696.3|111646.3|111708.3|111658.3|111710.1|111660.1|111696.3|111646.3|18
1734033910000|2024-12-12 20:05:10|111706.7|111656.7|111710.5|111660.5|111713.7|111663.7|111706.7|111656.7|14
1734033920000|2024-12-12 20:05:20|111710.2|111660.2|111710.6|111660.6|111713.2|111663.2|111710.2|111660.2|5
1734033930000|2024-12-12 20:05:30|111709.3|111659.3|111717.4|111667.4|111717.4|111667.4|111708.4|111658.4|10
1734033940000|2024-12-12 20:05:40|111717.1|111667.1|111714.6|111664.6|111717.5|111667.5|111712.7|111662.7|7
1734033950000|2024-12-12 20:05:50|111714.9|111664.9|111715.1|111665.1|111715.7|111665.7|111712.8|111662.8|7
1734033960000|2024-12-12 20:06:00|111712.4|111662.4|111712.4|111662.4|111713.8|111663.8|111710.1|111660.1|11
1734033970000|2024-12-12 20:06:10|111712.3|111662.3|111705.9|111655.9|111712.3|111662.3|111705.9|111655.9|13
1734033980000|2024-12-12 20:06:20|111705.8|111655.8|111711.1|111661.1|111713|111663|111694.6|111644.6|27
1734033990000|2024-12-12 20:06:30|111710.8|111660.8|111721.8|111671.8|111721.8|111671.8|111708.8|111658.8|22
1734034000000|2024-12-12 20:06:40|111714.2|111664.2|111716.4|111666.4|111716.5|111666.5|111713.6|111663.6|10
1734034010000|2024-12-12 20:06:50|111716.6|111666.6|111702|111677|111716.6|111680.1|111700.7|111663.8|30
1734034020000|2024-12-12 20:07:00|111703.1|111678.1|111699.2|111674.2|111704.6|111679.6|111699.2|111674.2|56
1734034030000|2024-12-12 20:07:10|111701|111676|111695.2|111670.2|111702.2|111677.2|111691.3|111666.3|42
1734034040000|2024-12-12 20:07:20|111692.9|111667.9|111690|111665|111697.1|111672.1|111688|111663|28
1734034050000|2024-12-12 20:07:30|111688.4|111663.4|111691.8|111666.8|111695.6|111670.6|111688.4|111663.4|21
1734034060000|2024-12-12 20:07:40|111693.4|111668.4|111688.6|111663.6|111694.5|111669.5|111688.6|111663.6|30
1734034070000|2024-12-12 20:07:50|111689.7|111664.7|111687.4|111662.4|111689.7|111664.7|111686.7|111661.7|30
1734034080000|2024-12-12 20:08:00|111688.9|111663.9|111689.6|111664.6|111689.6|111664.6|111684.5|111659.5|37
1734034090000|2024-12-12 20:08:10|111688.9|111663.9|111703.1|111678.1|111705.3|111680.3|111687.6|111662.6|39
1734034100000|2024-12-12 20:08:20|111701.8|111676.8|111702.4|111677.4|111703.3|111678.3|111698|111673|46
1734034110000|2024-12-12 20:08:30|111702.1|111677.1|111704.5|111679.5|111704.5|111679.5|111700.7|111675.7|62
1734034120000|2024-12-12 20:08:40|111704.4|111679.4|111704.5|111679.5|111704.5|111679.5|111704.3|111679.3|7
1734034130000|2024-12-12 20:08:50|111703|111678|111699.7|111674.7|111703|111678|111698|111673|34
1734034140000|2024-12-12 20:09:00|111701.1|111676.1|111702.6|111677.6|111703.9|111678.9|111701.1|111676.1|11
1734034150000|2024-12-12 20:09:10|111702.7|111677.7|111702.5|111677.5|111703.4|111678.4|111702.5|111677.5|6
1734034160000|2024-12-12 20:09:20|111700|111675|111697.6|111672.6|111701.3|111676.3|111695|111670|35
1734034170000|2024-12-12 20:09:30|111696.7|111671.7|111697.9|111672.9|111699.4|111674.4|111696.5|111671.5|17
1734034180000|2024-12-12 20:09:40|111696.8|111671.8|111693.4|111668.4|111699.1|111674.1|111693.3|111668.3|35
1734034190000|2024-12-12 20:09:50|111692.3|111667.3|111693.8|111668.8|111694.5|111669.5|111688.5|111663.5|29
1734034200000|2024-12-12 20:10:00|111692.8|111667.8|111694.4|111669.4|111696.5|111671.5|111688.2|111663.2|53
1734034210000|2024-12-12 20:10:10|111693.1|111668.1|111692.5|111667.5|111694.4|111669.4|111689.6|111664.6|20
1734034220000|2024-12-12 20:10:20|111692.4|111667.4|111692.8|111667.8|111695.9|111670.9|111688.8|111663.8|19
1734034230000|2024-12-12 20:10:30|111692.2|111667.2|111700.2|111675.2|111700.2|111675.2|111691.1|111666.1|55
1734034240000|2024-12-12 20:10:40|111699|111674|111694.7|111669.7|111699.5|111674.5|111693.8|111668.8|33
1734034250000|2024-12-12 20:10:50|111695.7|111670.7|111709.7|111659.7|111709.7|111674.8|111692.1|111657.8|29
1734034260000|2024-12-12 20:11:00|111707.6|111657.6|111677.8|111652.8|111707.6|111661|111675|111646.2|42
1734034270000|2024-12-12 20:11:10|111678.1|111653.1|111678.1|111653.1|111678.1|111653.1|111675.5|111650.5|14
1734034280000|2024-12-12 20:11:20|111678.9|111653.9|111678.4|111653.4|111680.6|111655.6|111677.3|111652.3|12
1734034290000|2024-12-12 20:11:30|111678.3|111653.3|111669.8|111644.8|111678.3|111653.3|111669.7|111644.7|25
1734034300000|2024-12-12 20:11:40|111672.2|111647.2|111682.3|111632.3|111682.9|111647.2|111665|111632.3|49
1734034310000|2024-12-12 20:11:50|111684.5|111634.5|111674.1|111649.1|111686.2|111649.3|111671.9|111627.4|28
1734034320000|2024-12-12 20:12:00|111675.8|111650.8|111675.3|111650.3|111677.3|111652.3|111675.3|111650.3|6
1734034330000|2024-12-12 20:12:10|111675.4|111650.4|111677|111652|111677.1|111652.1|111674.7|111649.7|11
1734034340000|2024-12-12 20:12:20|111674.9|111649.9|111678.2|111653.2|111679|111654|111674.6|111649.6|18
1734034350000|2024-12-12 20:12:30|111677.2|111652.2|111678.3|111653.3|111684.2|111659.2|111677.2|111652.2|19
1734034360000|2024-12-12 20:12:40|111678.2|111653.2|111676.6|111651.6|111678.2|111653.2|111671.7|111646.7|32
1734034370000|2024-12-12 20:12:50|111676.4|111651.4|111676.4|111651.4|111676.4|111651.4|111676.4|111651.4|1
1734034380000|2024-12-12 20:13:00|111677.6|111652.6|111685|111660|111689.4|111664.4|111671.5|111646.5|30
1734034390000|2024-12-12 20:13:10|111686.3|111661.3|111693|111668|111693|111668|111686.3|111661.3|14
1734034400000|2024-12-12 20:13:20|111692.4|111667.4|111700.4|111675.4|111701.4|111676.4|111691.3|111666.3|18
1734034410000|2024-12-12 20:13:30|111701.6|111676.6|111700.2|111675.2|111701.6|111676.6|111697.6|111672.6|19
1734034420000|2024-12-12 20:13:40|111700|111675|111698.4|111673.4|111700.2|111675.2|111696.9|111671.9|8
1734034430000|2024-12-12 20:13:50|111696.5|111671.5|111699.9|111674.9|111700.5|111675.5|111694.8|111669.8|14
1734034440000|2024-12-12 20:14:00|111697.5|111672.5|111707.5|111682.5|111707.5|111682.5|111691.8|111666.8|19
1734034450000|2024-12-12 20:14:10|111707.4|111682.4|111704.6|111679.6|111707.4|111682.4|111704.3|111679.3|22
1734034460000|2024-12-12 20:14:20|111706.6|111681.6|111705.4|111680.4|111706.6|111681.6|111704.1|111679.1|7
1734034470000|2024-12-12 20:14:30|111705.5|111680.5|111704.1|111679.1|111706.3|111681.3|111703.1|111678.1|9
1734034480000|2024-12-12 20:14:40|111704.8|111679.8|111701|111676|111705|111680|111700.5|111675.5|9
1734034490000|2024-12-12 20:14:50|111701.1|111676.1|111695.8|111670.8|111701.6|111676.6|111694.7|111669.7|13
1734034500000|2024-12-12 20:15:00|111694.4|111669.4|111690.1|111665.1|111696.8|111671.8|111678.4|111653.4|47
1734034510000|2024-12-12 20:15:10|111688.8|111663.8|111692.4|111667.4|111695.2|111670.2|111685.7|111660.7|27
1734034520000|2024-12-12 20:15:20|111699.3|111674.3|111692.5|111667.5|111699.3|111674.3|111690.8|111665.8|31
1734034530000|2024-12-12 20:15:30|111694|111669|111684.4|111659.4|111695.4|111670.4|111684.4|111659.4|33
1734034540000|2024-12-12 20:15:40|111684.6|111659.6|111686.9|111661.9|111692.8|111667.8|111684.6|111659.6|39
1734034550000|2024-12-12 20:15:50|111686.8|111661.8|111677.7|111652.7|111686.8|111661.8|111677.7|111652.7|21
1734034560000|2024-12-12 20:16:00|111677|111652|111669.7|111644.7|111677.5|111652.5|111668.6|111643.6|27
1734034570000|2024-12-12 20:16:10|111669.8|111644.8|111672.7|111647.7|111673.7|111648.7|111669.8|111644.8|19
1734034580000|2024-12-12 20:16:20|111672.1|111647.1|111673.7|111648.7|111674.7|111649.7|111671.8|111646.8|15
1734034590000|2024-12-12 20:16:30|111672.7|111647.7|111675.3|111650.3|111675.6|111650.6|111672.7|111647.7|10
1734034600000|2024-12-12 20:16:40|111674.5|111649.5|111668.2|111643.2|111675.2|111650.2|111667.1|111642.1|17
1734034610000|2024-12-12 20:16:50|111669.3|111644.3|111666.3|111641.3|111675|111650|111663.2|111638.2|57
1734034620000|2024-12-12 20:17:00|111665.2|111640.2|111669.5|111644.5|111680.3|111648.4|111663.2|111629.3|59
1734034630000|2024-12-12 20:17:10|111668.2|111643.2|111666.9|111641.9|111670.9|111645.9|111665.3|111640.3|37
1734034640000|2024-12-12 20:17:20|111668.3|111643.3|111658.1|111633.1|111669.6|111644.6|111656.9|111631.9|53
1734034650000|2024-12-12 20:17:30|111659.8|111634.8|111650.1|111625.1|111659.8|111634.8|111650.1|111625.1|32
1734034660000|2024-12-12 20:17:40|111649.1|111624.1|111648.7|111623.7|111650.4|111625.4|111644.6|111619.6|42
1734034670000|2024-12-12 20:17:50|111646.9|111621.9|111655.5|111630.5|111656.7|111631.7|111645.3|111620.3|49
1734034680000|2024-12-12 20:18:00|111654.5|111629.5|111666.1|111616.1|111667.8|111632.9|111654.5|111610|20
1734034690000|2024-12-12 20:18:10|111668.7|111618.7|111664.3|111614.3|111668.7|111618.7|111662.4|111612.4|16
1734034700000|2024-12-12 20:18:20|111664.6|111614.6|111665.2|111615.2|111673|111623|111663.3|111613.3|23
1734034710000|2024-12-12 20:18:30|111667.5|111617.5|111666.7|111616.7|111667.7|111617.7|111663.9|111613.9|11
1734034720000|2024-12-12 20:18:40|111666.2|111616.2|111664.3|111614.3|111667.9|111617.9|111663|111613|26
1734034730000|2024-12-12 20:18:50|111666.3|111616.3|111667.8|111617.8|111669.5|111619.5|111663.2|111613.2|22
1734034740000|2024-12-12 20:19:00|111670.5|111620.5|111667.5|111617.5|111670.9|111620.9|111666.7|111616.7|23
1734034750000|2024-12-12 20:19:10|111667.4|111617.4|111663.6|111613.6|111667.6|111617.6|111661.1|111611.1|13
1734034760000|2024-12-12 20:19:20|111663.1|111613.1|111659.7|111609.7|111663.1|111613.1|111653|111603|34
1734034770000|2024-12-12 20:19:30|111658.5|111608.5|111658.6|111608.6|111664|111614|111654.4|111604.4|59
1734034780000|2024-12-12 20:19:40|111659.9|111609.9|111658.7|111608.7|111661.1|111611.1|111656.1|111606.1|40
1734034790000|2024-12-12 20:19:50|111660.9|111610.9|111660.8|111610.8|111661.8|111611.8|111658.2|111608.2|13
1734034800000|2024-12-12 20:20:00|111659.8|111609.8|111657.5|111607.5|111660.8|111610.8|111649.5|111599.5|47
1734034810000|2024-12-12 20:20:10|111658.7|111608.7|111655.6|111605.6|111658.7|111608.7|111654.7|111604.7|32
1734034820000|2024-12-12 20:20:20|111654.6|111604.6|111655.6|111605.6|111657.4|111607.4|111649.8|111599.8|15
1734034830000|2024-12-12 20:20:30|111656.9|111606.9|111661.6|111611.6|111663.6|111613.6|111656.9|111606.9|19
1734034840000|2024-12-12 20:20:40|111661.9|111611.9|111658.7|111608.7|111662.4|111612.4|111654.7|111604.7|23
1734034850000|2024-12-12 20:20:50|111659.6|111609.6|111669.1|111619.1|111669.1|111619.1|111659.5|111609.5|27
1734034860000|2024-12-12 20:21:00|111667|111617|111664|111614|111670.1|111620.1|111661.2|111611.2|20
1734034870000|2024-12-12 20:21:10|111665.8|111615.8|111662.8|111612.8|111665.8|111615.8|111660.3|111610.3|11
1734034880000|2024-12-12 20:21:20|111663.5|111613.5|111669.2|111619.2|111669.2|111619.2|111662.9|111612.9|17
1734034890000|2024-12-12 20:21:30|111670.2|111620.2|111680.9|111630.9|111682.5|111632.5|111666.7|111616.7|34
1734034900000|2024-12-12 20:21:40|111679.5|111629.5|111688.5|111638.5|111689.5|111639.5|111676.5|111626.5|43
1734034910000|2024-12-12 20:21:50|111686.8|111636.8|111686.3|111636.3|111686.8|111636.8|111682.5|111632.5|8
1734034920000|2024-12-12 20:22:00|111685.4|111635.4|111689.5|111639.5|111692.5|111654.4|111675.6|111633.1|60
1734034930000|2024-12-12 20:22:10|111690.7|111640.7|111686.1|111636.1|111691.6|111641.6|111684.5|111634.5|66
1734034940000|2024-12-12 20:22:20|111684.5|111634.5|111689.5|111639.5|111689.5|111649.6|111667.9|111629|41
1734034950000|2024-12-12 20:22:30|111688.8|111638.8|111691.1|111641.1|111693.9|111643.9|111685.6|111635.6|19
1734034960000|2024-12-12 20:22:40|111691.5|111641.5|111690.8|111640.8|111693.4|111643.4|111690.8|111640.8|7
1734034970000|2024-12-12 20:22:50|111693.5|111643.5|111691.3|111641.3|111693.5|111643.5|111689|111639|10
1734034980000|2024-12-12 20:23:00|111691.7|111641.7|111690.8|111640.8|111693.9|111643.9|111690.8|111640.8|12
1734034990000|2024-12-12 20:23:10|111690.3|111640.3|111690|111640|111692.5|111642.5|111690|111640|6
1734035000000|2024-12-12 20:23:20|111688.7|111638.7|111678.9|111628.9|111688.7|111638.7|111674.5|111624.5|69
1734035010000|2024-12-12 20:23:30|111679.1|111629.1|111681.4|111631.4|111685.1|111635.1|111678.3|111628.3|69
1734035020000|2024-12-12 20:23:40|111679.5|111629.5|111678.1|111628.1|111684.9|111634.9|111675.5|111625.5|43
1734035030000|2024-12-12 20:23:50|111676.8|111626.8|111677.2|111627.2|111678|111628|111675.1|111625.1|13
1734035040000|2024-12-12 20:24:00|111680.9|111630.9|111681.5|111631.5|111682.1|111632.1|111675.3|111625.3|23
1734035050000|2024-12-12 20:24:10|111681.8|111631.8|111684.6|111634.6|111690.4|111640.4|111680.7|111630.7|34
1734035060000|2024-12-12 20:24:20|111684|111634|111680.7|111630.7|111688.9|111638.9|111678.9|111628.9|53
1734035070000|2024-12-12 20:24:30|111680.6|111630.6|111683.5|111633.5|111685|111635|111680.3|111630.3|38
1734035080000|2024-12-12 20:24:40|111683.6|111633.6|111682.6|111632.6|111685.5|111635.5|111680.6|111630.6|43
1734035090000|2024-12-12 20:24:50|111680.8|111630.8|111677.4|111627.4|111683|111633|111674.9|111624.9|34
1734035100000|2024-12-12 20:25:00|111677.6|111627.6|111677.7|111627.7|111681.1|111631.1|111675.1|111625.1|65
1734035110000|2024-12-12 20:25:10|111678.4|111628.4|111678.8|111628.8|111680.1|111630.1|111675.4|111625.4|36
1734035120000|2024-12-12 20:25:20|111678.1|111628.1|111676.9|111626.9|111678.1|111628.1|111674.5|111624.5|34
1734035130000|2024-12-12 20:25:30|111674.8|111624.8|111668.7|111643.7|111681.8|111645.1|111667.4|111624.8|46
1734035140000|2024-12-12 20:25:40|111669.3|111644.3|111675.1|111650.1|111677.1|111652.1|111667.3|111642.3|54
1734035150000|2024-12-12 20:25:50|111677.1|111652.1|111689.7|111639.7|111690|111652.1|111673.6|111635.7|26
1734035160000|2024-12-12 20:26:00|111687.5|111637.5|111681.3|111631.3|111687.5|111637.5|111678|111628|58
1734035170000|2024-12-12 20:26:10|111680.4|111630.4|111681.1|111631.1|111686.5|111636.5|111676.9|111626.9|51
1734035180000|2024-12-12 20:26:20|111680.7|111630.7|111683.2|111633.2|111684.9|111634.9|111680.7|111630.7|56
1734035190000|2024-12-12 20:26:30|111682|111632|111689.3|111639.3|111689.9|111639.9|111681.7|111631.7|31
1734035200000|2024-12-12 20:26:40|111689.4|111639.4|111689.4|111639.4|111690.4|111640.4|111687.9|111637.9|8
1734035210000|2024-12-12 20:26:50|111690.6|111640.6|111686.3|111636.3|111690.6|111640.6|111684|111634|9
1734035220000|2024-12-12 20:27:00|111686.6|111636.6|111684|111634|111687|111637|111683.1|111633.1|12
1734035230000|2024-12-12 20:27:10|111682.3|111632.3|111684.1|111634.1|111684.4|111634.4|111672|111622|52
1734035240000|2024-12-12 20:27:20|111683|111633|111689.9|111639.9|111690.5|111640.5|111683|111633|12
1734035250000|2024-12-12 20:27:30|111689.8|111639.8|111690.6|111640.6|111690.6|111640.6|111688.3|111638.3|10
1734035260000|2024-12-12 20:27:40|111690.4|111640.4|111691.6|111641.6|111691.7|111641.7|111690.4|111640.4|5
1734035270000|2024-12-12 20:27:50|111691.4|111641.4|111691.3|111641.3|111691.4|111641.4|111691.3|111641.3|2
1734035280000|2024-12-12 20:28:00|111691.8|111641.8|111691.4|111641.4|111697.3|111647.3|111691.4|111641.4|14
1734035290000|2024-12-12 20:28:10|111691|111641|111691.1|111641.1|111691.1|111641.1|111690.7|111640.7|4
1734035300000|2024-12-12 20:28:20|111689.6|111639.6|111692.2|111642.2|111695|111645|111688.2|111638.2|12
1734035310000|2024-12-12 20:28:30|111692.6|111642.6|111688.2|111638.2|111692.6|111642.6|111687.1|111637.1|9
1734035320000|2024-12-12 20:28:40|111685.6|111635.6|111668.9|111643.9|111686.2|111648.3|111666.1|111629.3|26
1734035330000|2024-12-12 20:28:50|111666.7|111641.7|111664.3|111639.3|111668.8|111643.8|111662.8|111637.8|44
1734035340000|2024-12-12 20:29:00|111667.5|111642.5|111669.8|111644.8|111671.2|111646.2|111665.7|111640.7|20
1734035350000|2024-12-12 20:29:10|111668.2|111643.2|111669.9|111644.9|111671.8|111646.8|111667.6|111642.6|16
1734035360000|2024-12-12 20:29:20|111669.8|111644.8|111669.6|111644.6|111671.1|111646.1|111668.5|111643.5|8
1734035370000|2024-12-12 20:29:30|111670.8|111645.8|111672.1|111647.1|111672.3|111647.3|111669.8|111644.8|10
1734035380000|2024-12-12 20:29:40|111671.9|111646.9|111678.4|111653.4|111680|111655|111671.9|111646.9|15
1734035390000|2024-12-12 20:29:50|111691.9|111641.9|111692.1|111642.1|111693|111643|111690.5|111640.5|15
1734035400000|2024-12-12 20:30:00|111690.9|111640.9|111685.1|111635.1|111692.4|111642.4|111684.8|111634.8|16
1734035410000|2024-12-12 20:30:10|111686.1|111636.1|111686|111636|111686.8|111636.8|111683.7|111633.7|19
1734035420000|2024-12-12 20:30:20|111685.7|111635.7|111687.6|111637.6|111687.6|111637.6|111684.5|111634.5|13
1734035430000|2024-12-12 20:30:30|111686.1|111636.1|111676|111651|111686.1|111651|111673.6|111633|12
1734035440000|2024-12-12 20:30:40|111676.3|111651.3|111673.9|111648.9|111676.3|111651.3|111673.9|111648.9|4
1734035450000|2024-12-12 20:30:50|111674.9|111649.9|111678.8|111628.8|111681.7|111649.9|111671.1|111621.1|27
1734035460000|2024-12-12 20:31:00|111679|111629|111674.3|111624.3|111680|111630|111669.8|111619.8|45
1734035470000|2024-12-12 20:31:10|111673.8|111623.8|111682.2|111632.2|111682.7|111632.7|111673.8|111623.8|27
1734035480000|2024-12-12 20:31:20|111682.3|111632.3|111687.5|111637.5|111690.3|111640.3|111678|111628|29
1734035490000|2024-12-12 20:31:30|111687.3|111637.3|111686.5|111636.5|111687.5|111637.5|111686.5|111636.5|5
1734035500000|2024-12-12 20:31:40|111687.5|111637.5|111690.5|111640.5|111691.2|111641.2|111685.3|111635.3|15
1734035510000|2024-12-12 20:31:50|111687.3|111637.3|111694.5|111644.5|111700.4|111650.4|111687.3|111637.3|39
1734035520000|2024-12-12 20:32:00|111696.5|111646.5|111710.1|111660.1|111715.5|111665.5|111696.5|111646.5|54
1734035530000|2024-12-12 20:32:10|111708|111658|111709.1|111659.1|111712.4|111662.4|111702.7|111652.7|53
1734035540000|2024-12-12 20:32:20|111709.2|111659.2|111712.9|111662.9|111715|111665|111708.2|111658.2|39
1734035550000|2024-12-12 20:32:30|111714.8|111664.8|111714.1|111664.1|111718.5|111668.5|111711.3|111661.3|67
1734035560000|2024-12-12 20:32:40|111714.6|111664.6|111721.7|111671.7|111728.4|111678.4|111712.6|111662.6|57
1734035570000|2024-12-12 20:32:50|111723.2|111673.2|111728.3|111678.3|111730.4|111680.4|111720.2|111670.2|41
1734035580000|2024-12-12 20:33:00|111726.5|111676.5|111722.8|111672.8|111731.2|111681.2|111721.6|111671.6|29
1734035590000|2024-12-12 20:33:10|111722.6|111672.6|111725.9|111675.9|111728.1|111678.1|111716.6|111666.6|31
1734035600000|2024-12-12 20:33:20|111723.6|111673.6|111723.7|111673.7|111728.1|111678.1|111721.2|111671.2|23
1734035610000|2024-12-12 20:33:30|111722.7|111672.7|111722|111672|111725.2|111675.2|111720.2|111670.2|40
1734035620000|2024-12-12 20:33:40|111722.5|111672.5|111723.9|111673.9|111726.2|111676.2|111720.5|111670.5|40
1734035630000|2024-12-12 20:33:50|111722.5|111672.5|111725|111675|111725.3|111675.3|111717.5|111667.5|37
1734035640000|2024-12-12 20:34:00|111723.1|111673.1|111724.2|111674.2|111726|111676|111722.2|111672.2|18
1734035650000|2024-12-12 20:34:10|111724.1|111674.1|111728|111678|111729.8|111679.8|111716.1|111666.1|42
1734035660000|2024-12-12 20:34:20|111725.1|111675.1|111723.9|111673.9|111728|111678|111721.6|111671.6|41
1734035670000|2024-12-12 20:34:30|111721.7|111671.7|111722.9|111672.9|111725.7|111675.7|111718.3|111668.3|29
1734035680000|2024-12-12 20:34:40|111723.4|111673.4|111725.6|111675.6|111726.3|111676.3|111718.9|111668.9|33
1734035690000|2024-12-12 20:34:50|111723.8|111673.8|111719.9|111669.9|111726.3|111676.3|111718.7|111668.7|19
1734035700000|2024-12-12 20:35:00|111720.6|111670.6|111724.2|111674.2|111726.3|111676.3|111719.8|111669.8|15
1734035710000|2024-12-12 20:35:10|111727.3|111677.3|111728.5|111678.5|111735.1|111685.1|111723.5|111673.5|47
1734035720000|2024-12-12 20:35:20|111729.9|111679.9|111732.8|111682.8|111735.5|111685.5|111727.5|111677.5|40
1734035730000|2024-12-12 20:35:30|111734.5|111684.5|111733.7|111683.7|111734.5|111684.5|111726.8|111676.8|15
1734035740000|2024-12-12 20:35:40|111731.7|111681.7|111730.3|111680.3|111734.8|111684.8|111728|111678|27
1734035750000|2024-12-12 20:35:50|111734.5|111684.5|111732.6|111682.6|111734.5|111684.5|111728.9|111678.9|15
1734035760000|2024-12-12 20:36:00|111728.1|111678.1|111738.5|111688.5|111738.9|111688.9|111722.8|111672.8|30
1734035770000|2024-12-12 20:36:10|111740.9|111690.9|111741.6|111691.6|111743.4|111693.4|111737|111687|42
1734035780000|2024-12-12 20:36:20|111743.7|111693.7|111739.6|111689.6|111746.5|111696.5|111739.6|111689.6|44
1734035790000|2024-12-12 20:36:30|111742.1|111692.1|111741|111691|111743.6|111693.6|111737.7|111687.7|54
1734035800000|2024-12-12 20:36:40|111742|111692|111732.8|111682.8|111743.4|111693.4|111729.1|111679.1|56
1734035810000|2024-12-12 20:36:50|111730.8|111680.8|111746.6|111696.6|111746.6|111696.6|111730|111680|41
1734035820000|2024-12-12 20:37:00|111746.8|111696.8|111741.6|111691.6|111748|111698|111741.3|111691.3|58
1734035830000|2024-12-12 20:37:10|111743.2|111693.2|111747.7|111697.7|111751.1|111701.1|111741.5|111691.5|45
1734035840000|2024-12-12 20:37:20|111749.4|111699.4|111752.2|111702.2|111755.3|111705.3|111745.7|111695.7|25
1734035850000|2024-12-12 20:37:30|111749.8|111699.8|111751.2|111701.2|111756.2|111706.2|111749.8|111699.8|36
1734035860000|2024-12-12 20:37:40|111751.8|111701.8|111758.6|111708.6|111763.2|111713.2|111751.8|111701.8|43
1734035870000|2024-12-12 20:37:50|111756.3|111706.3|111756.5|111706.5|111759.6|111709.6|111756.3|111706.3|21
1734035880000|2024-12-12 20:38:00|111757.1|111707.1|111766.7|111716.7|111769|111719|111755.9|111705.9|33
1734035890000|2024-12-12 20:38:10|111768.7|111718.7|111769|111719|111772.2|111722.2|111765.9|111715.9|71
1734035900000|2024-12-12 20:38:20|111770.2|111720.2|111775.5|111725.5|111778.9|111728.9|111768.1|111718.1|57
1734035910000|2024-12-12 20:38:30|111774.1|111724.1|111773.7|111723.7|111779.2|111729.2|111773.7|111723.7|62
1734035920000|2024-12-12 20:38:40|111775.8|111725.8|111774.4|111724.4|111776.5|111726.5|111769.2|111719.2|50
1734035930000|2024-12-12 20:38:50|111773|111723|111772.4|111722.4|111774.9|111724.9|111766.5|111716.5|38
1734035940000|2024-12-12 20:39:00|111770.6|111720.6|111773|111723|111774.2|111724.2|111770.6|111720.6|26
1734035950000|2024-12-12 20:39:10|111771.1|111721.1|111775|111725|111783.5|111733.5|111771.1|111721.1|37
1734035960000|2024-12-12 20:39:20|111776.4|111726.4|111781.5|111731.5|111784.4|111734.4|111775.9|111725.9|24
1734035970000|2024-12-12 20:39:30|111782.7|111732.7|111781.5|111731.5|111783.1|111733.1|111780.9|111730.9|7
1734035980000|2024-12-12 20:39:40|111781.2|111731.2|111782.9|111732.9|111787|111737|111780|111730|24
1734035990000|2024-12-12 20:39:50|111783.1|111733.1|111785.8|111735.8|111785.9|111735.9|111780.8|111730.8|11
1734036000000|2024-12-12 20:40:00|111782.8|111732.8|111781|111731|111786.3|111736.3|111778.7|111728.7|25
1734036010000|2024-12-12 20:40:10|111779.5|111729.5|111781|111731|111783.3|111733.3|111779.5|111729.5|18
1734036020000|2024-12-12 20:40:20|111780.9|111730.9|111784.4|111734.4|111784.4|111734.4|111780.9|111730.9|17
1734036030000|2024-12-12 20:40:30|111785.2|111735.2|111802.8|111752.8|111806.8|111756.8|111779.8|111729.8|48
1734036040000|2024-12-12 20:40:40|111806.8|111756.8|111833.4|111783.4|111833.7|111783.7|111802.7|111752.7|35
1734036050000|2024-12-12 20:40:50|111834.8|111784.8|111847.2|111797.2|111849.5|111799.5|111834.8|111784.8|20
1734036060000|2024-12-12 20:41:00|111846.3|111796.3|111842.1|111792.1|111846.3|111796.3|111840.1|111790.1|20
1734036070000|2024-12-12 20:41:10|111844|111794|111846.7|111796.7|111848.4|111798.4|111844|111794|11
1734036080000|2024-12-12 20:41:20|111846.8|111796.8|111848.1|111798.1|111848.6|111798.6|111846.8|111796.8|5
1734036090000|2024-12-12 20:41:30|111850.3|111800.3|111828.4|111778.4|111850.3|111800.3|111828.4|111778.4|34
1734036100000|2024-12-12 20:41:40|111830.3|111780.3|111838.3|111788.3|111840.7|111790.7|111827.8|111777.8|42
1734036110000|2024-12-12 20:41:50|111837.4|111787.4|111835.7|111785.7|111842.2|111792.2|111835.7|111785.7|57
1734036120000|2024-12-12 20:42:00|111840.4|111790.4|111839.2|111789.2|111841.5|111791.5|111833.3|111783.3|21
1734036130000|2024-12-12 20:42:10|111839.6|111789.6|111839.4|111789.4|111840.8|111790.8|111839.3|111789.3|5
1734036140000|2024-12-12 20:42:20|111837.6|111787.6|111838.2|111788.2|111838.2|111788.2|111832.5|111782.5|8
1734036150000|2024-12-12 20:42:30|111838.1|111788.1|111830.8|111780.8|111838.1|111788.1|111825.8|111775.8|45
1734036160000|2024-12-12 20:42:40|111831.4|111781.4|111831.7|111781.7|111836.2|111786.2|111829.2|111779.2|71
1734036170000|2024-12-12 20:42:50|111832.4|111782.4|111832.2|111782.2|111835.7|111785.7|111827.4|111777.4|72
1734036180000|2024-12-12 20:43:00|111832|111782|111829.4|111779.4|111832.6|111782.6|111828.2|111778.2|69
1734036190000|2024-12-12 20:43:10|111828.8|111778.8|111834.5|111784.5|111835|111785|111827.8|111777.8|55
1734036200000|2024-12-12 20:43:20|111832.7|111782.7|111829.6|111779.6|111839.9|111789.9|111826.9|111776.9|58
1734036210000|2024-12-12 20:43:30|111829.7|111779.7|111829.8|111779.8|111831.1|111781.1|111826.8|111776.8|66
1734036220000|2024-12-12 20:43:40|111829.7|111779.7|111827.7|111777.7|111831.2|111781.2|111827.2|111777.2|65
1734036230000|2024-12-12 20:43:50|111829.9|111779.9|111830.7|111780.7|111832.7|111782.7|111826.1|111776.1|62
1734036240000|2024-12-12 20:44:00|111832.4|111782.4|111815.5|111790.5|111834.2|111797.6|111812.1|111780.1|57
1734036250000|2024-12-12 20:44:10|111817.3|111792.3|111812.1|111787.1|111817.3|111792.3|111810.5|111785.5|33
1734036260000|2024-12-12 20:44:20|111814.7|111789.7|111808.4|111783.4|111814.7|111789.7|111805.7|111780.7|18
1734036270000|2024-12-12 20:44:30|111809|111784|111808.9|111783.9|111813.3|111788.3|111806.8|111781.8|24
1734036280000|2024-12-12 20:44:40|111807.9|111782.9|111795.7|111770.7|111807.9|111782.9|111791.3|111766.3|21
1734036290000|2024-12-12 20:44:50|111795.9|111770.9|111796.2|111771.2|111796.2|111771.2|111793.7|111768.7|7
1734036300000|2024-12-12 20:45:00|111794.2|111769.2|111792.8|111767.8|111795.8|111770.8|111790.7|111765.7|16
1734036310000|2024-12-12 20:45:10|111793.3|111768.3|111790.9|111765.9|111793.3|111768.3|111784.7|111759.7|11
1734036320000|2024-12-12 20:45:20|111788.1|111763.1|111790.5|111765.5|111795|111770|111786.3|111761.3|26
1734036330000|2024-12-12 20:45:30|111793.5|111768.5|111775.9|111750.9|111793.7|111768.7|111775.6|111750.6|26
1734036340000|2024-12-12 20:45:40|111777.1|111752.1|111768.7|111743.7|111777.1|111752.1|111768.6|111743.6|27
1734036350000|2024-12-12 20:45:50|111768.1|111743.1|111766.1|111741.1|111768.1|111743.1|111761.9|111736.9|9
1734036360000|2024-12-12 20:46:00|111770.2|111745.2|111783.4|111733.4|111784|111746.5|111770.2|111733|9
1734036370000|2024-12-12 20:46:10|111783.3|111733.3|111773.1|111723.1|111783.3|111733.3|111770.7|111720.7|6
1734036380000|2024-12-12 20:46:20|111771.2|111721.2|111775.1|111725.1|111775.1|111725.1|111771.1|111721.1|23
1734036390000|2024-12-12 20:46:30|111774.8|111724.8|111775.1|111725.1|111775.1|111725.1|111774.8|111724.8|2
1734036400000|2024-12-12 20:46:40|111773.4|111723.4|111781.7|111731.7|111781.7|111731.7|111773.3|111723.3|11
1734036410000|2024-12-12 20:46:50|111779.9|111729.9|111787.2|111737.2|111792.3|111742.3|111779.1|111729.1|23
1734036420000|2024-12-12 20:47:00|111785.9|111735.9|111787.5|111737.5|111788|111738|111785.9|111735.9|5
1734036430000|2024-12-12 20:47:10|111790|111740|111790.5|111740.5|111795.2|111745.2|111790|111740|10
1734036440000|2024-12-12 20:47:20|111791.5|111741.5|111794.7|111744.7|111794.7|111744.7|111791.5|111741.5|6
1734036450000|2024-12-12 20:47:30|111794.9|111744.9|111791.3|111766.3|111797.4|111766.3|111786.9|111744.9|13
1734036460000|2024-12-12 20:47:40|111788.9|111763.9|111805.7|111780.7|111805.7|111780.7|111788.9|111763.9|13
1734036470000|2024-12-12 20:47:50|111808.7|111783.7|111818.4|111793.4|111818.4|111793.4|111807.6|111782.6|16
1734036480000|2024-12-12 20:48:00|111815.9|111790.9|111826.1|111801.1|111826.1|111801.1|111815.9|111790.9|8
1734036490000|2024-12-12 20:48:10|111827.3|111802.3|111824.4|111799.4|111828.5|111803.5|111824.3|111799.3|13
1734036500000|2024-12-12 20:48:20|111824.9|111799.9|111827.5|111802.5|111828.9|111803.9|111824.9|111799.9|8
1734036510000|2024-12-12 20:48:30|111828.1|111803.1|111831.9|111806.9|111834.1|111809.1|111827.5|111802.5|13
1734036520000|2024-12-12 20:48:40|111831.7|111806.7|111831.2|111806.2|111834.4|111809.4|111828|111803|11
1734036530000|2024-12-12 20:48:50|111831.8|111806.8|111831.4|111806.4|111831.8|111806.8|111831.4|111806.4|3
1734036540000|2024-12-12 20:49:00|111829.3|111804.3|111818.8|111793.8|111829.3|111804.3|111816.5|111791.5|27
1734036550000|2024-12-12 20:49:10|111817|111792|111821.9|111796.9|111822.4|111797.4|111816.6|111791.6|16
1734036560000|2024-12-12 20:49:20|111822.1|111797.1|111805.6|111780.6|111822.1|111797.1|111797.4|111772.4|27
1734036570000|2024-12-12 20:49:30|111807.4|111782.4|111807.7|111782.7|111807.8|111782.8|111803.1|111778.1|21
1734036580000|2024-12-12 20:49:40|111806.9|111781.9|111813.2|111788.2|111813.2|111788.2|111806.7|111781.7|18
1734036590000|2024-12-12 20:49:50|111811.4|111786.4|111812.3|111787.3|111812.3|111787.3|111808.3|111783.3|9
1734036600000|2024-12-12 20:50:00|111812.4|111787.4|111820.7|111795.7|111820.7|111795.7|111810.4|111785.4|13
1734036610000|2024-12-12 20:50:10|111817.8|111792.8|111819|111794|111820.7|111795.7|111817.8|111792.8|25
1734036620000|2024-12-12 20:50:20|111819.9|111794.9|111818.9|111793.9|111820.5|111795.5|111816.6|111791.6|17
1734036630000|2024-12-12 20:50:30|111818.6|111793.6|111820.9|111795.9|111820.9|111795.9|111817.5|111792.5|17
1734036640000|2024-12-12 20:50:40|111820.3|111795.3|111821.4|111796.4|111822.2|111797.2|111820.3|111795.3|8
1734036650000|2024-12-12 20:50:50|111821|111796|111821.7|111796.7|111821.7|111796.7|111818|111793|14
1734036660000|2024-12-12 20:51:00|111821.8|111796.8|111821.7|111796.7|111822.1|111797.1|111821.4|111796.4|7
1734036670000|2024-12-12 20:51:10|111821.8|111796.8|111821.5|111796.5|111822.3|111797.3|111821.4|111796.4|7
1734036680000|2024-12-12 20:51:20|111817.7|111792.7|111807.9|111782.9|111817.7|111792.7|111803.8|111778.8|22
1734036690000|2024-12-12 20:51:30|111806.5|111781.5|111800|111775|111814.4|111782|111798.7|111762.3|31
1734036700000|2024-12-12 20:51:40|111801.3|111776.3|111800.5|111775.5|111804.2|111779.2|111798.6|111773.6|11
1734036710000|2024-12-12 20:51:50|111797.5|111772.5|111792.4|111742.4|111800.8|111775.8|111788.3|111738.3|26
1734036720000|2024-12-12 20:52:00|111789.4|111739.4|111780.5|111730.5|111792.4|111742.4|111777.8|111727.8|29
1734036730000|2024-12-12 20:52:10|111782|111732|111763.5|111738.5|111782|111738.9|111761.2|111726.6|16
1734036740000|2024-12-12 20:52:20|111775.2|111725.2|111773.7|111723.7|111782.3|111732.3|111773.3|111723.3|19
1734036750000|2024-12-12 20:52:30|111774.9|111724.9|111776.2|111726.2|111780.6|111730.6|111774.9|111724.9|16
1734036760000|2024-12-12 20:52:40|111778.8|111728.8|111774|111724|111778.8|111728.8|111774|111724|9
1734036770000|2024-12-12 20:52:50|111774.1|111724.1|111761.1|111736.1|111775.1|111737.6|111759.6|111723.4|9
1734036780000|2024-12-12 20:53:00|111757.8|111732.8|111781|111731|111784.3|111736.6|111757.8|111728.8|10
1734036790000|2024-12-12 20:53:10|111783.6|111733.6|111779.2|111729.2|111783.8|111733.8|111779.2|111729.2|17
1734036800000|2024-12-12 20:53:20|111780.5|111730.5|111783|111733|111784.8|111734.8|111780.5|111730.5|8
1734036810000|2024-12-12 20:53:30|111782.9|111732.9|111782|111732|111784.3|111734.3|111781.3|111731.3|12
1734036820000|2024-12-12 20:53:40|111781.4|111731.4|111785.4|111735.4|111788|111738|111781.4|111731.4|14
1734036830000|2024-12-12 20:53:50|111788|111738|111786.1|111736.1|111789.5|111739.5|111784.3|111734.3|11
1734036840000|2024-12-12 20:54:00|111788.7|111738.7|111789.7|111739.7|111789.7|111739.7|111786.7|111736.7|5
1734036850000|2024-12-12 20:54:10|111789.8|111739.8|111787|111737|111789.8|111739.8|111786.9|111736.9|6
1734036860000|2024-12-12 20:54:20|111784.8|111734.8|111786.3|111736.3|111790.4|111740.4|111783.7|111733.7|10
1734036870000|2024-12-12 20:54:30|111777.1|111752.1|111772.5|111747.5|111777.2|111752.2|111772.5|111747.5|9
1734036880000|2024-12-12 20:54:40|111772.6|111747.6|111783.1|111733.1|111784.2|111759.2|111771.8|111730.4|19
1734036890000|2024-12-12 20:54:50|111782.6|111732.6|111807.7|111757.7|111808|111758|111782.6|111732.6|13
1734036900000|2024-12-12 20:55:00|111807|111757|111813.6|111763.6|111813.6|111763.6|111807|111757|15
1734036910000|2024-12-12 20:55:10|111812|111762|111818.3|111768.3|111819.9|111769.9|111808.8|111758.8|11
1734036920000|2024-12-12 20:55:20|111814.5|111764.5|111814.8|111764.8|111820.7|111770.7|111813.5|111763.5|14
1734036930000|2024-12-12 20:55:30|111813.8|111763.8|111815.6|111765.6|111819.3|111769.3|111812.1|111762.1|18
1734036940000|2024-12-12 20:55:40|111819.3|111769.3|111805.4|111755.4|111819.3|111769.3|111800.7|111750.7|19
1734036950000|2024-12-12 20:55:50|111803.5|111753.5|111789.6|111764.6|111807.1|111764.6|111787.8|111749.7|14
1734036960000|2024-12-12 20:56:00|111789.3|111764.3|111801.7|111751.7|111804.5|111764.8|111789.3|111745|20
1734036970000|2024-12-12 20:56:10|111804.5|111754.5|111813.6|111763.6|111813.6|111763.6|111803.8|111753.8|19
1734036980000|2024-12-12 20:56:20|111813.4|111763.4|111820.3|111770.3|111820.3|111770.3|111813.2|111763.2|22
1734036990000|2024-12-12 20:56:30|111819.6|111769.6|111816.3|111766.3|111820.5|111770.5|111816.3|111766.3|14
1734037000000|2024-12-12 20:56:40|111815.6|111765.6|111800.1|111750.1|111816.5|111766.5|111799.3|111749.3|17
1734037010000|2024-12-12 20:56:50|111801.7|111751.7|111828.6|111778.6|111834.5|111784.5|111801.7|111751.7|54
1734037020000|2024-12-12 20:57:00|111829|111779|111836.1|111786.1|111836.2|111786.2|111827.3|111777.3|26
1734037030000|2024-12-12 20:57:10|111833|111783|111827.1|111777.1|111833|111783|111827.1|111777.1|23
1734037040000|2024-12-12 20:57:20|111825.8|111775.8|111816.6|111766.6|111826.1|111776.1|111815.9|111765.9|28
1734037050000|2024-12-12 20:57:30|111818.2|111768.2|111813.6|111763.6|111818.2|111768.2|111809.6|111759.6|23
1734037060000|2024-12-12 20:57:40|111812.8|111762.8|111815.5|111765.5|111816.7|111766.7|111811.3|111761.3|29
1734037070000|2024-12-12 20:57:50|111815.7|111765.7|111819.1|111769.1|111819.6|111769.6|111813.8|111763.8|20
1734037080000|2024-12-12 20:58:00|111819.7|111769.7|111805.2|111780.2|111820.1|111780.6|111804.4|111769.7|11
1734037090000|2024-12-12 20:58:10|111805.3|111780.3|111808.1|111783.1|111808.1|111783.1|111805.1|111780.1|7
1734037100000|2024-12-12 20:58:20|111807.6|111782.6|111805.1|111780.1|111808.1|111783.1|111805.1|111780.1|5
1734037110000|2024-12-12 20:58:30|111804.9|111779.9|111809.1|111784.1|111811.2|111786.2|111801.9|111776.9|41
1734037120000|2024-12-12 20:58:40|111809.6|111784.6|111808.9|111783.9|111814.7|111789.7|111806.1|111781.1|34
1734037130000|2024-12-12 20:58:50|111808|111783|111796.7|111771.7|111808.5|111783.5|111796.2|111771.2|28
1734037140000|2024-12-12 20:59:00|111797.6|111772.6|111796.9|111771.9|111797.9|111772.9|111791.1|111766.1|55
1734037150000|2024-12-12 20:59:10|111795.9|111770.9|111802.6|111777.6|111803.3|111778.3|111795.9|111770.9|16
1734037160000|2024-12-12 20:59:20|111803.1|111778.1|111799.4|111774.4|111807|111782|111798.4|111773.4|14
1734037170000|2024-12-12 20:59:30|111798.1|111773.1|111814.1|111764.1|111814.1|111774.1|111798.1|111761|7
1734037180000|2024-12-12 20:59:40|111814.5|111764.5|111798.7|111773.7|111816.8|111783.7|111793.1|111755.7|31
1734037190000|2024-12-12 20:59:50|111798.1|111773.1|111795.4|111770.4|111798.1|111773.1|111795.1|111770.1|23
1734037200000|2024-12-12 21:00:00|111797|111772|111823|111773|111823.7|111777.1|111794.1|111762.5|35
1734037210000|2024-12-12 21:00:10|111823.4|111773.4|111822.4|111797.4|111832|111797.4|111820.2|111771.4|15
1734037220000|2024-12-12 21:00:20|111822.5|111797.5|111822.8|111797.8|111822.9|111797.9|111822.5|111797.5|4
1734037230000|2024-12-12 21:00:30|111819.7|111794.7|111812.2|111787.2|111822.5|111797.5|111812.2|111787.2|13
1734037240000|2024-12-12 21:00:40|111812.1|111787.1|111814.1|111789.1|111815.8|111790.8|111810.5|111785.5|22
1734037250000|2024-12-12 21:00:50|111815.4|111790.4|111819.9|111794.9|111819.9|111794.9|111815.4|111790.4|8
1734037260000|2024-12-12 21:01:00|111819.7|111794.7|111819.2|111794.2|111820.1|111795.1|111819.2|111794.2|4
1734037270000|2024-12-12 21:01:10|111820|111795|111823.6|111798.6|111823.7|111798.7|111820|111795|6
1734037280000|2024-12-12 21:01:20|111823.7|111798.7|111826.4|111801.4|111826.4|111801.4|111823.7|111798.7|5
1734037290000|2024-12-12 21:01:30|111827.2|111802.2|111826.8|111801.8|111827.3|111802.3|111826.8|111801.8|3
1734037300000|2024-12-12 21:01:40|111825.8|111800.8|111826.8|111801.8|111828|111803|111825.8|111800.8|4
1734037310000|2024-12-12 21:01:50|111826.3|111801.3|111824.8|111799.8|111826.3|111801.3|111824.8|111799.8|3
1734037320000|2024-12-12 21:02:00|111824.1|111799.1|111824|111799|111824.6|111799.6|111823.3|111798.3|7
1734037330000|2024-12-12 21:02:10|111823.7|111798.7|111835.1|111785.1|111835.5|111798.8|111823.7|111781.8|8
1734037340000|2024-12-12 21:02:20|111834.3|111784.3|111825.3|111775.3|111835.1|111785.1|111822.7|111772.7|11
1734037350000|2024-12-12 21:02:30|111831.3|111781.3|111834.5|111784.5|111835.6|111785.6|111830.6|111780.6|14
1734037360000|2024-12-12 21:02:40|111834.3|111784.3|111834.4|111784.4|111834.4|111784.4|111832.5|111782.5|8
1734037370000|2024-12-12 21:02:50|111832.4|111782.4|111826.4|111776.4|111835.9|111785.9|111818.1|111768.1|32
1734037380000|2024-12-12 21:03:00|111821.4|111771.4|111833.7|111783.7|111834.6|111784.6|111821.4|111771.4|29
1734037390000|2024-12-12 21:03:10|111832.8|111782.8|111834|111784|111834|111784|111828.6|111778.6|13
1734037400000|2024-12-12 21:03:20|111831.4|111781.4|111832.6|111782.6|111835.1|111785.1|111831.4|111781.4|15
1734037410000|2024-12-12 21:03:30|111833.4|111783.4|111829.9|111779.9|111833.9|111783.9|111828.4|111778.4|10
1734037420000|2024-12-12 21:03:40|111828|111778|111831.1|111781.1|111831.1|111781.1|111828|111778|9
1734037430000|2024-12-12 21:03:50|111830.3|111780.3|111828.7|111778.7|111831|111781|111823.8|111773.8|35
1734037440000|2024-12-12 21:04:00|111826.9|111776.9|111824.2|111774.2|111827.7|111777.7|111823.5|111773.5|12
1734037450000|2024-12-12 21:04:10|111826.5|111776.5|111833.4|111783.4|111833.4|111783.4|111823.9|111773.9|9
1734037460000|2024-12-12 21:04:20|111833|111783|111833.1|111783.1|111833.7|111783.7|111833|111783|6
1734037470000|2024-12-12 21:04:30|111833.5|111783.5|111830.2|111780.2|111833.6|111783.6|111827.4|111777.4|10
1734037480000|2024-12-12 21:04:40|111829.7|111779.7|111826|111776|111829.7|111779.7|111821.5|111771.5|17
1734037490000|2024-12-12 21:04:50|111825.5|111775.5|111827.6|111777.6|111828.7|111778.7|111823.2|111773.2|22
1734037500000|2024-12-12 21:05:00|111826.4|111776.4|111824.9|111774.9|111828.6|111778.6|111823.8|111773.8|26
1734037510000|2024-12-12 21:05:10|111825.4|111775.4|111822.4|111772.4|111825.8|111775.8|111821.7|111771.7|21
1734037520000|2024-12-12 21:05:20|111825.4|111775.4|111808|111758|111825.9|111775.9|111808|111758|18
1734037530000|2024-12-12 21:05:30|111809.4|111759.4|111809|111759|111809.4|111759.4|111809|111759|3
1734037540000|2024-12-12 21:05:40|111809.2|111759.2|111812|111762|111812.2|111762.2|111806.8|111756.8|15
1734037550000|2024-12-12 21:05:50|111812.9|111762.9|111809.9|111759.9|111813.5|111763.5|111809.9|111759.9|8
1734037560000|2024-12-12 21:06:00|111809.7|111759.7|111808.5|111758.5|111810.4|111760.4|111807.1|111757.1|11
1734037570000|2024-12-12 21:06:10|111808.4|111758.4|111807.4|111757.4|111808.4|111758.4|111807.4|111757.4|3
1734037580000|2024-12-12 21:06:20|111804.9|111754.9|111808.2|111758.2|111808.4|111758.4|111804.9|111754.9|8
1734037590000|2024-12-12 21:06:30|111808.5|111758.5|111810.4|111760.4|111811|111761|111808.5|111758.5|6
1734037600000|2024-12-12 21:06:40|111810.2|111760.2|111809.2|111759.2|111810.2|111760.2|111805.2|111755.2|5
1734037610000|2024-12-12 21:06:50|111810.1|111760.1|111810.7|111760.7|111810.7|111760.7|111808.2|111758.2|4
1734037620000|2024-12-12 21:07:00|111808.9|111758.9|111807.1|111757.1|111811.2|111761.2|111806.1|111756.1|13
1734037630000|2024-12-12 21:07:10|111804|111754|111805.7|111755.7|111807.1|111757.1|111800.5|111750.5|17
1734037640000|2024-12-12 21:07:20|111805.5|111755.5|111797.7|111747.7|111805.5|111755.5|111796.2|111746.2|20
1734037650000|2024-12-12 21:07:30|111793.6|111743.6|111784.6|111734.6|111795.7|111745.7|111781.6|111731.6|24
1734037660000|2024-12-12 21:07:40|111786.2|111736.2|111788.2|111738.2|111788.7|111738.7|111784.4|111734.4|10
1734037670000|2024-12-12 21:07:50|111787.1|111737.1|111771.6|111721.6|111788.1|111738.1|111771.1|111721.1|29
1734037680000|2024-12-12 21:08:00|111770.8|111720.8|111774.9|111724.9|111777.2|111727.2|111769.2|111719.2|18
1734037700000|2024-12-12 21:08:20|111774.8|111724.8|111769.6|111719.6|111774.8|111724.8|111769.6|111719.6|6
1734037710000|2024-12-12 21:08:30|111767.4|111717.4|111768.3|111718.3|111771.1|111721.1|111767.4|111717.4|9
1734037720000|2024-12-12 21:08:40|111770.7|111720.7|111759.9|111709.9|111770.7|111720.7|111757.7|111707.7|26
1734037730000|2024-12-12 21:08:50|111759.4|111709.4|111756.1|111706.1|111761.9|111711.9|111755.7|111705.7|31
1734037740000|2024-12-12 21:09:00|111755|111705|111758.3|111708.3|111758.3|111708.3|111754.5|111704.5|18
1734037750000|2024-12-12 21:09:10|111765.1|111715.1|111775.6|111725.6|111777.1|111727.1|111764.6|111714.6|18
1734037760000|2024-12-12 21:09:20|111776|111726|111777.7|111727.7|111780.3|111730.3|111776|111726|12
1734037770000|2024-12-12 21:09:30|111777.5|111727.5|111777.2|111727.2|111777.5|111727.5|111775.2|111725.2|3
1734037780000|2024-12-12 21:09:40|111777|111727|111776.8|111726.8|111777|111727|111776.8|111726.8|2
1734037790000|2024-12-12 21:09:50|111776.2|111726.2|111778.7|111728.7|111778.9|111728.9|111776.2|111726.2|4
1734037800000|2024-12-12 21:10:00|111777.5|111727.5|111775.5|111725.5|111782.2|111732.2|111775.5|111725.5|15
1734037810000|2024-12-12 21:10:10|111776.9|111726.9|111777.6|111727.6|111778.8|111728.8|111775.5|111725.5|11
1734037820000|2024-12-12 21:10:20|111777.9|111727.9|111777.4|111727.4|111778.7|111728.7|111777.4|111727.4|4
1734037830000|2024-12-12 21:10:30|111777.5|111727.5|111776|111726|111777.5|111727.5|111776|111726|3
1734037840000|2024-12-12 21:10:40|111776.2|111726.2|111778.2|111728.2|111778.4|111728.4|111776.2|111726.2|9
1734037850000|2024-12-12 21:10:50|111779.3|111729.3|111775.9|111725.9|111779.3|111729.3|111774.5|111724.5|10
1734037860000|2024-12-12 21:11:00|111776.7|111726.7|111780.6|111730.6|111782.5|111732.5|111776.5|111726.5|17
1734037870000|2024-12-12 21:11:10|111781.8|111731.8|111781.7|111731.7|111781.8|111731.8|111781.2|111731.2|5
1734037880000|2024-12-12 21:11:20|111780.7|111730.7|111778.8|111728.8|111781.7|111731.7|111775.1|111725.1|11
1734037890000|2024-12-12 21:11:30|111777|111727|111772.1|111722.1|111778.9|111728.9|111769.8|111719.8|14
1734037900000|2024-12-12 21:11:40|111769.6|111719.6|111772.7|111722.7|111772.7|111722.7|111769.1|111719.1|15
1734037910000|2024-12-12 21:11:50|111772.9|111722.9|111773.1|111723.1|111773.1|111723.1|111772.9|111722.9|2
1734037920000|2024-12-12 21:12:00|111774.4|111724.4|111773.5|111723.5|111775.6|111725.6|111772.4|111722.4|12
1734037930000|2024-12-12 21:12:10|111773.9|111723.9|111776.1|111726.1|111777.4|111727.4|111770.7|111720.7|12
1734037940000|2024-12-12 21:12:20|111776|111726|111780.8|111730.8|111783.3|111733.3|111776|111726|13
1734037950000|2024-12-12 21:12:30|111781.6|111731.6|111781.8|111731.8|111781.9|111731.9|111780.3|111730.3|12
1734037960000|2024-12-12 21:12:40|111780.3|111730.3|111780.4|111730.4|111781.6|111731.6|111779.1|111729.1|8
1734037970000|2024-12-12 21:12:50|111781.1|111731.1|111780.7|111730.7|111781.6|111731.6|111780.7|111730.7|5
1734037980000|2024-12-12 21:13:00|111781.8|111731.8|111781.2|111731.2|111781.9|111731.9|111779.8|111729.8|12
1734037990000|2024-12-12 21:13:10|111781.3|111731.3|111781.9|111731.9|111782.4|111732.4|111781.2|111731.2|4
1734038000000|2024-12-12 21:13:20|111780.9|111730.9|111787.6|111737.6|111788.7|111738.7|111777.8|111727.8|19
1734038010000|2024-12-12 21:13:30|111789.3|111739.3|111786.6|111736.6|111789.4|111739.4|111785.3|111735.3|16
1734038020000|2024-12-12 21:13:40|111787.2|111737.2|111786.8|111736.8|111788.3|111738.3|111785.2|111735.2|9
1734038030000|2024-12-12 21:13:50|111786.9|111736.9|111787.8|111737.8|111788.7|111738.7|111781.3|111731.3|15
1734038040000|2024-12-12 21:14:00|111786.2|111736.2|111791|111741|111792.3|111742.3|111785.2|111735.2|18
1734038050000|2024-12-12 21:14:10|111792.3|111742.3|111810.4|111760.4|111810.4|111760.4|111791.2|111741.2|26
1734038060000|2024-12-12 21:14:20|111810.9|111760.9|111806.8|111756.8|111810.9|111760.9|111806.8|111756.8|7
1734038080000|2024-12-12 21:14:40|111805.2|111755.2|111804.3|111754.3|111805.6|111755.6|111804.3|111754.3|6
1734038090000|2024-12-12 21:14:50|111805.2|111755.2|111804.3|111754.3|111807.5|111757.5|111803.5|111753.5|15
1734038100000|2024-12-12 21:15:00|111804.2|111754.2|111799.3|111749.3|111804.2|111754.2|111794.8|111744.8|25
1734038110000|2024-12-12 21:15:10|111797.9|111747.9|111803.4|111753.4|111806.5|111756.5|111795.2|111745.2|24
1734038120000|2024-12-12 21:15:20|111802.9|111752.9|111802.9|111752.9|111802.9|111752.9|111802.9|111752.9|1
1734038130000|2024-12-12 21:15:30|111804.4|111754.4|111811.8|111761.8|111811.8|111761.8|111804.4|111754.4|11
1734038140000|2024-12-12 21:15:40|111812.8|111762.8|111815.5|111765.5|111815.8|111765.8|111812.8|111762.8|7
1734038150000|2024-12-12 21:15:50|111815.4|111765.4|111814.5|111764.5|111815.4|111765.4|111814.5|111764.5|4
1734038160000|2024-12-12 21:16:00|111814.7|111764.7|111814.8|111764.8|111814.8|111764.8|111814.7|111764.7|2
1734038170000|2024-12-12 21:16:10|111814.4|111764.4|111814.4|111764.4|111814.4|111764.4|111814.4|111764.4|1
1734038180000|2024-12-12 21:16:20|111813.5|111763.5|111813|111763|111813.5|111763.5|111813|111763|3
1734038200000|2024-12-12 21:16:40|111812.3|111762.3|111813.1|111763.1|111813.4|111763.4|111812.3|111762.3|4
1734038210000|2024-12-12 21:16:50|111814.1|111764.1|111810.3|111760.3|111814.2|111764.2|111809.2|111759.2|7
1734038220000|2024-12-12 21:17:00|111811|111761|111809.4|111759.4|111811|111761|111809.4|111759.4|4
1734038230000|2024-12-12 21:17:10|111810.7|111760.7|111810.4|111760.4|111811.4|111761.4|111810.4|111760.4|6
1734038240000|2024-12-12 21:17:20|111810.3|111760.3|111810.4|111760.4|111810.4|111760.4|111810.2|111760.2|4
1734038260000|2024-12-12 21:17:40|111809.9|111759.9|111804.1|111754.1|111809.9|111759.9|111800.6|111750.6|7
1734038270000|2024-12-12 21:17:50|111804.4|111754.4|111812.3|111762.3|111812.3|111762.3|111804.4|111754.4|8
1734038280000|2024-12-12 21:18:00|111810.8|111760.8|111810.3|111760.3|111810.8|111760.8|111810.3|111760.3|4
1734038290000|2024-12-12 21:18:10|111810.5|111760.5|111810.3|111760.3|111811.3|111761.3|111809.9|111759.9|5
1734038300000|2024-12-12 21:18:20|111810.1|111760.1|111810.5|111760.5|111810.5|111760.5|111809.9|111759.9|5
1734038310000|2024-12-12 21:18:30|111810.4|111760.4|111815.7|111765.7|111816.1|111766.1|111810.4|111760.4|9
1734038340000|2024-12-12 21:19:00|111817.1|111767.1|111818.3|111768.3|111819.1|111769.1|111817.1|111767.1|6
1734038350000|2024-12-12 21:19:10|111819.7|111769.7|111825.6|111775.6|111825.7|111775.7|111819.7|111769.7|22
1734038360000|2024-12-12 21:19:20|111825.4|111775.4|111825.4|111775.4|111825.4|111775.4|111825.4|111775.4|1
1734038370000|2024-12-12 21:19:30|111825.3|111775.3|111825.3|111775.3|111825.4|111775.4|111825.3|111775.3|3
1734038380000|2024-12-12 21:19:40|111826.9|111776.9|111834.4|111784.4|111836|111786|111826.9|111776.9|13
1734038390000|2024-12-12 21:19:50|111834.1|111784.1|111822.2|111772.2|111834.1|111784.1|111822.2|111772.2|24
1734038400000|2024-12-12 21:20:00|111823.3|111773.3|111818.4|111768.4|111823.3|111773.3|111818.4|111768.4|9
1734038410000|2024-12-12 21:20:10|111816.4|111766.4|111818.8|111768.8|111820.1|111770.1|111816.4|111766.4|7
1734038420000|2024-12-12 21:20:20|111819.1|111769.1|111823|111773|111824.3|111774.3|111819.1|111769.1|25
1734038430000|2024-12-12 21:20:30|111824.4|111774.4|111825.9|111775.9|111833.1|111783.1|111823|111773|21
1734038440000|2024-12-12 21:20:40|111826.4|111776.4|111826.6|111776.6|111829.3|111779.3|111822.3|111772.3|28
1734038450000|2024-12-12 21:20:50|111825.6|111775.6|111824.3|111774.3|111827.6|111777.6|111822.3|111772.3|22
1734038460000|2024-12-12 21:21:00|111821.3|111771.3|111819.8|111769.8|111821.3|111771.3|111819.5|111769.5|8
1734038470000|2024-12-12 21:21:10|111819.7|111769.7|111819.6|111769.6|111819.7|111769.7|111819.6|111769.6|2
1734038480000|2024-12-12 21:21:20|111819.7|111769.7|111826.8|111776.8|111826.8|111776.8|111819.7|111769.7|9
1734038490000|2024-12-12 21:21:30|111825.8|111775.8|111826.9|111776.9|111827.9|111777.9|111823.8|111773.8|51
1734038500000|2024-12-12 21:21:40|111825.6|111775.6|111826.8|111776.8|111828.3|111778.3|111823.9|111773.9|38
1734038510000|2024-12-12 21:21:50|111828.8|111778.8|111827.3|111777.3|111832.7|111782.7|111824.9|111774.9|15
1734038520000|2024-12-12 21:22:00|111829.7|111779.7|111835.9|111785.9|111835.9|111785.9|111828.2|111778.2|12
1734038530000|2024-12-12 21:22:10|111835.8|111785.8|111836.3|111786.3|111836.3|111786.3|111835.8|111785.8|2
1734038540000|2024-12-12 21:22:20|111837.2|111787.2|111839|111789|111839|111789|111837.2|111787.2|4
1734038550000|2024-12-12 21:22:30|111837.7|111787.7|111837.9|111787.9|111837.9|111787.9|111835.6|111785.6|9
1734038560000|2024-12-12 21:22:40|111838.1|111788.1|111839.7|111789.7|111839.7|111789.7|111838.1|111788.1|3
1734038570000|2024-12-12 21:22:50|111840.1|111790.1|111837.1|111787.1|111840.1|111790.1|111834.8|111784.8|5
1734038580000|2024-12-12 21:23:00|111835.6|111785.6|111828.4|111778.4|111835.6|111785.6|111826.9|111776.9|10
1734038590000|2024-12-12 21:23:10|111828.3|111778.3|111828.4|111778.4|111828.4|111778.4|111828.2|111778.2|8
1734038600000|2024-12-12 21:23:20|111826.7|111776.7|111823.4|111773.4|111826.7|111776.7|111822.8|111772.8|9
1734038610000|2024-12-12 21:23:30|111824.9|111774.9|111823.4|111773.4|111824.9|111774.9|111822.1|111772.1|8
1734038620000|2024-12-12 21:23:40|111822.1|111772.1|111812.8|111762.8|111823.9|111773.9|111812.8|111762.8|12
1734038630000|2024-12-12 21:23:50|111813.1|111763.1|111806.4|111756.4|111815.6|111765.6|111806.2|111756.2|10
1734038650000|2024-12-12 21:24:10|111806.5|111756.5|111809.1|111759.1|111811.2|111761.2|111806.5|111756.5|6
1734038660000|2024-12-12 21:24:20|111811.8|111761.8|111811.4|111761.4|111811.8|111761.8|111808.6|111758.6|7
1734038670000|2024-12-12 21:24:30|111808.6|111758.6|111811.1|111761.1|111811.4|111761.4|111808.6|111758.6|4
1734038680000|2024-12-12 21:24:40|111810.4|111760.4|111810.8|111760.8|111810.8|111760.8|111810.4|111760.4|3
1734038690000|2024-12-12 21:24:50|111811.8|111761.8|111811.8|111761.8|111811.8|111761.8|111811.8|111761.8|1
1734038700000|2024-12-12 21:25:00|111812.1|111762.1|111809.1|111759.1|111812.5|111762.5|111807.6|111757.6|6
1734038710000|2024-12-12 21:25:10|111812.1|111762.1|111812.1|111762.1|111812.1|111762.1|111812.1|111762.1|1
1734038720000|2024-12-12 21:25:20|111812|111762|111812|111762|111812|111762|111812|111762|1
1734038730000|2024-12-12 21:25:30|111810.5|111760.5|111809.3|111759.3|111810.6|111760.6|111805.5|111755.5|10
1734038740000|2024-12-12 21:25:40|111809.2|111759.2|111809.6|111759.6|111809.6|111759.6|111809.2|111759.2|4
1734038750000|2024-12-12 21:25:50|111809.5|111759.5|111809.4|111759.4|111809.5|111759.5|111809.4|111759.4|2
1734038760000|2024-12-12 21:26:00|111809.2|111759.2|111807.3|111757.3|111809.4|111759.4|111807.3|111757.3|5
1734038770000|2024-12-12 21:26:10|111806.8|111756.8|111806.9|111756.9|111807.3|111757.3|111806.8|111756.8|4
1734038780000|2024-12-12 21:26:20|111807.5|111757.5|111808.1|111758.1|111808.1|111758.1|111807.5|111757.5|2
1734038790000|2024-12-12 21:26:30|111808|111758|111809.3|111759.3|111809.3|111759.3|111808|111758|2
1734038810000|2024-12-12 21:26:50|111809.4|111759.4|111809.4|111759.4|111809.4|111759.4|111809.4|111759.4|1
1734038820000|2024-12-12 21:27:00|111808.5|111758.5|111808.1|111758.1|111808.5|111758.5|111806.9|111756.9|4
1734038830000|2024-12-12 21:27:10|111808|111758|111806.9|111756.9|111808|111758|111806.9|111756.9|5
1734038840000|2024-12-12 21:27:20|111807.5|111757.5|111808|111758|111809.4|111759.4|111807.2|111757.2|6
1734038850000|2024-12-12 21:27:30|111807.9|111757.9|111801.1|111751.1|111807.9|111757.9|111798.4|111748.4|14
1734038860000|2024-12-12 21:27:40|111800.4|111750.4|111797.5|111747.5|111800.8|111750.8|111795.4|111745.4|9
1734038870000|2024-12-12 21:27:50|111796.3|111746.3|111797.3|111747.3|111797.6|111747.6|111795.9|111745.9|5
1734038880000|2024-12-12 21:28:00|111797.4|111747.4|111792.1|111742.1|111797.4|111747.4|111790.2|111740.2|8
1734038890000|2024-12-12 21:28:10|111792|111742|111793.4|111743.4|111793.8|111743.8|111790.7|111740.7|6
1734038900000|2024-12-12 21:28:20|111793.6|111743.6|111793.3|111743.3|111793.6|111743.6|111793.3|111743.3|2
1734038910000|2024-12-12 21:28:30|111793.4|111743.4|111793|111743|111793.4|111743.4|111793|111743|2
1734038920000|2024-12-12 21:28:40|111792.9|111742.9|111791.8|111741.8|111792.9|111742.9|111788|111738|11
1734038930000|2024-12-12 21:28:50|111791.7|111741.7|111791.8|111741.8|111791.9|111741.9|111791.7|111741.7|3
1734038940000|2024-12-12 21:29:00|111792.5|111742.5|111790.1|111740.1|111792.5|111742.5|111790|111740|3
1734038950000|2024-12-12 21:29:10|111791.3|111741.3|111794.5|111744.5|111794.5|111744.5|111791.3|111741.3|7
1734038960000|2024-12-12 21:29:20|111795|111745|111799.5|111749.5|111800.6|111750.6|111795|111745|11
1734038970000|2024-12-12 21:29:30|111799.4|111749.4|111799.4|111749.4|111799.4|111749.4|111799.4|111749.4|1
1734038980000|2024-12-12 21:29:40|111799.3|111749.3|111799.6|111749.6|111799.6|111749.6|111799.3|111749.3|3
1734038990000|2024-12-12 21:29:50|111799.3|111749.3|111802.3|111752.3|111802.3|111752.3|111798.3|111748.3|5
1734039000000|2024-12-12 21:30:00|111802|111752|111804.8|111754.8|111804.8|111754.8|111800.3|111750.3|6
1734039010000|2024-12-12 21:30:10|111807.4|111757.4|111790.8|111740.8|111807.4|111757.4|111783.3|111733.3|20
1734039020000|2024-12-12 21:30:20|111788.8|111738.8|111784.4|111734.4|111790.9|111740.9|111784.4|111734.4|39
1734039030000|2024-12-12 21:30:30|111786.5|111736.5|111772|111722|111792.1|111742.1|111772|111722|33
1734039040000|2024-12-12 21:30:40|111791.6|111741.6|111775.8|111725.8|111792.3|111742.3|111772.7|111722.7|54
1734039050000|2024-12-12 21:30:50|111777.7|111727.7|111778.1|111728.1|111791.7|111741.7|111772.7|111722.7|45
1734039060000|2024-12-12 21:31:00|111774.5|111724.5|111783|111733|111794.5|111744.5|111768.6|111718.6|49
1734039070000|2024-12-12 21:31:10|111784.2|111734.2|111778.7|111728.7|111790.5|111740.5|111764.7|111714.7|47
1734039080000|2024-12-12 21:31:20|111782.1|111732.1|111772.3|111722.3|111786.5|111736.5|111770.3|111720.3|49
1734039090000|2024-12-12 21:31:30|111774.8|111724.8|111788|111738|111788|111738|111770.9|111720.9|57
1734039100000|2024-12-12 21:31:40|111778.9|111728.9|111785.4|111735.4|111789.2|111739.2|111765.9|111715.9|48
1734039110000|2024-12-12 21:31:50|111777.6|111727.6|111775.7|111725.7|111788.8|111738.8|111772.9|111722.9|51
1734039120000|2024-12-12 21:32:00|111776.8|111726.8|111780.6|111730.6|111782.4|111732.4|111772.5|111722.5|39
1734039130000|2024-12-12 21:32:10|111780.8|111730.8|111784|111734|111784|111734|111770.9|111720.9|27
1734039140000|2024-12-12 21:32:20|111782.2|111732.2|111761.6|111711.6|111782.4|111732.4|111757.4|111707.4|36
1734039150000|2024-12-12 21:32:30|111759.9|111709.9|111750.8|111700.8|111761.5|111711.5|111747.2|111697.2|25
1734039160000|2024-12-12 21:32:40|111749.5|111699.5|111745.5|111695.5|111758.1|111708.1|111743.6|111693.6|20
1734039170000|2024-12-12 21:32:50|111744.1|111694.1|111745.6|111695.6|111746.1|111696.1|111744|111694|13
1734039180000|2024-12-12 21:33:00|111745.7|111695.7|111745.3|111695.3|111746|111696|111743.9|111693.9|11
1734039190000|2024-12-12 21:33:10|111743.7|111693.7|111745.3|111695.3|111745.6|111695.6|111743.6|111693.6|9
1734039200000|2024-12-12 21:33:20|111744|111694|111744.9|111694.9|111745.4|111695.4|111743|111693|9
1734039210000|2024-12-12 21:33:30|111743.4|111693.4|111746.2|111696.2|111746.2|111696.2|111743.1|111693.1|13
1734039220000|2024-12-12 21:33:40|111746.8|111696.8|111745.9|111695.9|111746.8|111696.8|111743.8|111693.8|6
1734039230000|2024-12-12 21:33:50|111745.7|111695.7|111741.7|111691.7|111745.8|111695.8|111741.7|111691.7|4
1734039240000|2024-12-12 21:34:00|111738.9|111688.9|111740.3|111690.3|111741.4|111691.4|111738.1|111688.1|6
1734039250000|2024-12-12 21:34:10|111737.7|111687.7|111740.2|111690.2|111740.2|111690.2|111737.7|111687.7|2
1734039260000|2024-12-12 21:34:20|111740.3|111690.3|111740.1|111690.1|111740.3|111690.3|111740.1|111690.1|4
1734039270000|2024-12-12 21:34:30|111742.3|111692.3|111742.3|111692.3|111742.4|111692.4|111742.3|111692.3|3
1734039280000|2024-12-12 21:34:40|111742.2|111692.2|111742.2|111692.2|111742.4|111692.4|111742.2|111692.2|4
1734039290000|2024-12-12 21:34:50|111742.4|111692.4|111744.3|111694.3|111748.9|111698.9|111742.3|111692.3|13
1734039300000|2024-12-12 21:35:00|111743.1|111693.1|111742.6|111692.6|111743.1|111693.1|111741.4|111691.4|5
1734039310000|2024-12-12 21:35:10|111741.2|111691.2|111740.1|111690.1|111741.2|111691.2|111740.1|111690.1|3
1734039320000|2024-12-12 21:35:20|111740.6|111690.6|111742.3|111692.3|111742.4|111692.4|111740.6|111690.6|4
1734039330000|2024-12-12 21:35:30|111742.2|111692.2|111742.2|111692.2|111742.2|111692.2|111742.2|111692.2|1
1734039340000|2024-12-12 21:35:40|111741.9|111691.9|111742.8|111692.8|111742.8|111692.8|111741.6|111691.6|6
1734039350000|2024-12-12 21:35:50|111742.4|111692.4|111742.4|111692.4|111742.4|111692.4|111742.4|111692.4|1
1734039360000|2024-12-12 21:36:00|111742.2|111692.2|111725.8|111675.8|111742.4|111692.4|111717|111667|33
1734039370000|2024-12-12 21:36:10|111729.9|111679.9|111729.8|111679.8|111761.7|111681.5|111718.4|111636.3|44
1734039380000|2024-12-12 21:36:20|111731.7|111681.7|111738.9|111688.9|111742.4|111692.4|111723.5|111673.5|41
1734039390000|2024-12-12 21:36:30|111736.7|111686.7|111737.8|111687.8|111739.5|111689.5|111727.1|111677.1|35
1734039400000|2024-12-12 21:36:40|111739.8|111689.8|111733.3|111683.3|111740.3|111690.3|111731.3|111681.3|39
1734039410000|2024-12-12 21:36:50|111730.3|111680.3|111739.3|111689.3|111740.1|111690.1|111730.1|111680.1|37
1734039420000|2024-12-12 21:37:00|111737.2|111687.2|111740.2|111690.2|111746.4|111696.4|111729.4|111679.4|36
1734039430000|2024-12-12 21:37:10|111742.8|111692.8|111747.9|111697.9|111775.3|111698.6|111734.1|111649.2|39
1734039440000|2024-12-12 21:37:20|111747.4|111697.4|111752|111702|111780.5|111704.7|111735.2|111655.5|42
1734039450000|2024-12-12 21:37:30|111751.2|111701.2|111760.6|111710.6|111760.6|111710.6|111747.3|111697.3|34
1734039460000|2024-12-12 21:37:40|111751.2|111701.2|111747.3|111697.3|111761.9|111711.9|111746.1|111696.1|29
1734039470000|2024-12-12 21:37:50|111752.6|111702.6|111769.3|111643.7|111769.3|111706.3|111739|111643.7|33
1734039480000|2024-12-12 21:38:00|111738.5|111688.5|111738.2|111688.2|111772.7|111695.7|111733.9|111642|33
1734039490000|2024-12-12 21:38:10|111738.4|111688.4|111773.4|111647.1|111775.6|111690.8|111734.1|111645.8|35
1734039500000|2024-12-12 21:38:20|111735.7|111685.7|111746.7|111696.7|111771|111705.6|111733|111645.8|38
1734039510000|2024-12-12 21:38:30|111747.7|111697.7|111746.4|111696.4|111751.6|111701.6|111739.6|111689.6|39
1734039520000|2024-12-12 21:38:40|111747.2|111697.2|111736.6|111686.6|111750.9|111700.9|111734.6|111684.6|36
1734039530000|2024-12-12 21:38:50|111734.6|111684.6|111733.1|111683.1|111737|111687|111731|111681|20
1734039540000|2024-12-12 21:39:00|111769.8|111638.4|111774.7|111646.7|111774.7|111646.7|111769.4|111638.4|7
1734039550000|2024-12-12 21:39:10|111736.3|111686.3|111771.8|111721.8|111775.4|111721.8|111736.3|111649|19
1734039560000|2024-12-12 21:39:20|111773.3|111723.3|111792.6|111742.6|111792.9|111742.9|111773.3|111723.3|14
1734039570000|2024-12-12 21:39:30|111793.4|111743.4|111799.2|111749.2|111799.2|111749.2|111790.8|111740.8|20
1734039580000|2024-12-12 21:39:40|111798.8|111748.8|111792.5|111742.5|111798.8|111748.8|111785.9|111735.9|30
1734039590000|2024-12-12 21:39:50|111790.7|111740.7|111790.9|111740.9|111796.1|111746.1|111771.3|111721.3|39
1734039600000|2024-12-12 21:40:00|111793.1|111743.1|111790.1|111740.1|111795.2|111745.2|111776.4|111726.4|46
1734039610000|2024-12-12 21:40:10|111793.5|111743.5|111791|111741|111794.5|111744.5|111775|111725|22
1734039620000|2024-12-12 21:40:20|111791.3|111741.3|111786.8|111736.8|111792.6|111742.6|111779.9|111729.9|21
1734039630000|2024-12-12 21:40:30|111782.9|111732.9|111790|111740|111795.4|111745.4|111767.5|111717.5|32
1734039640000|2024-12-12 21:40:40|111790.7|111740.7|111790.5|111740.5|111792.9|111742.9|111775.2|111725.2|34
1734039650000|2024-12-12 21:40:50|111790.4|111740.4|111787.1|111737.1|111794.3|111744.3|111778.9|111728.9|32
1734039660000|2024-12-12 21:41:00|111785.9|111735.9|111790.5|111740.5|111791.8|111741.8|111785.9|111735.9|21
1734039670000|2024-12-12 21:41:10|111792.7|111742.7|111802|111752|111802|111752|111792.5|111742.5|10
1734039680000|2024-12-12 21:41:20|111799.6|111749.6|111807.7|111757.7|111808|111758|111799.6|111749.6|12
1734039690000|2024-12-12 21:41:30|111808|111758|111808|111758|111808.5|111758.5|111807.7|111757.7|5
1734039700000|2024-12-12 21:41:40|111807.7|111757.7|111801.1|111751.1|111807.8|111757.8|111801.1|111751.1|12
1734039710000|2024-12-12 21:41:50|111802.3|111752.3|111799.2|111749.2|111803.7|111753.7|111799.2|111749.2|9
1734039720000|2024-12-12 21:42:00|111799.7|111749.7|111803.3|111753.3|111803.3|111753.3|111798.9|111748.9|6
1734039730000|2024-12-12 21:42:10|111803|111753|111803.4|111753.4|111803.4|111753.4|111803|111753|5
1734039740000|2024-12-12 21:42:20|111803.5|111753.5|111803.5|111753.5|111803.5|111753.5|111803.5|111753.5|1
1734039750000|2024-12-12 21:42:30|111799|111749|111793.7|111743.7|111800.6|111750.6|111793.7|111743.7|8
1734039760000|2024-12-12 21:42:40|111795.7|111745.7|111797.1|111747.1|111800|111750|111795.7|111745.7|7
1734039770000|2024-12-12 21:42:50|111797.5|111747.5|111797.1|111747.1|111797.6|111747.6|111794.2|111744.2|6
1734039780000|2024-12-12 21:43:00|111797.2|111747.2|111799.3|111749.3|111801.2|111751.2|111797.2|111747.2|7
1734039790000|2024-12-12 21:43:10|111799.4|111749.4|111799.9|111749.9|111799.9|111749.9|111799.3|111749.3|6
1734039800000|2024-12-12 21:43:20|111798.3|111748.3|111802.6|111752.6|111802.6|111752.6|111796.5|111746.5|10
1734039810000|2024-12-12 21:43:30|111803.9|111753.9|111811.1|111761.1|111811.1|111761.1|111803.9|111753.9|13
1734039820000|2024-12-12 21:43:40|111811.8|111761.8|111812.9|111762.9|111815|111765|111811.4|111761.4|9
1734039830000|2024-12-12 21:43:50|111815.1|111765.1|111819.4|111769.4|111819.4|111769.4|111812.9|111762.9|7
1734039840000|2024-12-12 21:44:00|111818.9|111768.9|111812.8|111762.8|111818.9|111768.9|111804.3|111754.3|17
1734039850000|2024-12-12 21:44:10|111814|111764|111822.5|111772.5|111824.9|111774.9|111811.5|111761.5|16
1734039860000|2024-12-12 21:44:20|111819.9|111769.9|111822.3|111772.3|111825.4|111775.4|111819.8|111769.8|8
1734039870000|2024-12-12 21:44:30|111820.3|111770.3|111822.1|111772.1|111822.2|111772.2|111820.3|111770.3|3
1734039880000|2024-12-12 21:44:40|111821.8|111771.8|111819.3|111769.3|111822.1|111772.1|111819.3|111769.3|4
1734039890000|2024-12-12 21:44:50|111818.8|111768.8|111818.8|111768.8|111818.8|111768.8|111818.8|111768.8|1
1734039900000|2024-12-12 21:45:00|111818.7|111768.7|111816.9|111766.9|111818.8|111768.8|111815.9|111765.9|5
1734039910000|2024-12-12 21:45:10|111818.3|111768.3|111817.7|111767.7|111819.8|111769.8|111817.5|111767.5|7
1734039920000|2024-12-12 21:45:20|111817.6|111767.6|111817.7|111767.7|111817.7|111767.7|111817.6|111767.6|2
1734039930000|2024-12-12 21:45:30|111817.6|111767.6|111816|111766|111817.7|111767.7|111816|111766|4
1734039940000|2024-12-12 21:45:40|111815.8|111765.8|111816|111766|111816|111766|111815.8|111765.8|2
1734039950000|2024-12-12 21:45:50|111816.1|111766.1|111816.1|111766.1|111816.1|111766.1|111816.1|111766.1|1
1734039960000|2024-12-12 21:46:00|111816|111766|111815.3|111765.3|111817|111767|111813.9|111763.9|11
1734039970000|2024-12-12 21:46:10|111814.4|111764.4|111813.7|111763.7|111816.2|111766.2|111813.7|111763.7|5
1734039980000|2024-12-12 21:46:20|111813.9|111763.9|111818.6|111768.6|111818.6|111768.6|111813.4|111763.4|6
1734039990000|2024-12-12 21:46:30|111817.9|111767.9|111817.5|111767.5|111821.6|111771.6|111815.1|111765.1|7
1734040000000|2024-12-12 21:46:40|111817.3|111767.3|111817.5|111767.5|111817.5|111767.5|111817.3|111767.3|2
1734040010000|2024-12-12 21:46:50|111817.8|111767.8|111817.4|111767.4|111817.8|111767.8|111817.4|111767.4|5
1734040020000|2024-12-12 21:47:00|111816.3|111766.3|111817.9|111767.9|111817.9|111767.9|111816.2|111766.2|6
1734040030000|2024-12-12 21:47:10|111817.8|111767.8|111817.5|111767.5|111817.9|111767.9|111817.5|111767.5|3
1734040040000|2024-12-12 21:47:20|111817.4|111767.4|111817|111767|111817.4|111767.4|111817|111767|3
1734040050000|2024-12-12 21:47:30|111817.3|111767.3|111819.8|111769.8|111820.9|111770.9|111817.3|111767.3|3
1734040060000|2024-12-12 21:47:40|111819.7|111769.7|111819.8|111769.8|111819.8|111769.8|111819.7|111769.7|2
1734040070000|2024-12-12 21:47:50|111817.1|111767.1|111817.1|111767.1|111817.1|111767.1|111816.9|111766.9|3
1734040080000|2024-12-12 21:48:00|111815|111765|111816.9|111766.9|111816.9|111766.9|111815|111765|5
1734040090000|2024-12-12 21:48:10|111816.7|111766.7|111808.5|111758.5|111816.7|111766.7|111808.3|111758.3|5
1734040100000|2024-12-12 21:48:20|111807.5|111757.5|111807.1|111757.1|111807.5|111757.5|111807.1|111757.1|5
1734040110000|2024-12-12 21:48:30|111806.8|111756.8|111806.6|111756.6|111807.1|111757.1|111806.3|111756.3|4
1734040120000|2024-12-12 21:48:40|111807.2|111757.2|111807.2|111757.2|111807.2|111757.2|111806.8|111756.8|3
1734040140000|2024-12-12 21:49:00|111806.7|111756.7|111807|111757|111807|111757|111806.7|111756.7|2
1734040150000|2024-12-12 21:49:10|111806.3|111756.3|111806.3|111756.3|111806.3|111756.3|111806.3|111756.3|1
1734040160000|2024-12-12 21:49:20|111805.7|111755.7|111802.2|111752.2|111805.7|111755.7|111801.5|111751.5|8
1734040170000|2024-12-12 21:49:30|111802.4|111752.4|111801.7|111751.7|111802.9|111752.9|111801.7|111751.7|4
1734040180000|2024-12-12 21:49:40|111802.2|111752.2|111798.8|111748.8|111802.2|111752.2|111798.8|111748.8|5
1734040190000|2024-12-12 21:49:50|111798.9|111748.9|111868|111674.5|111868|111748.9|111798.9|111674.5|3
1734040200000|2024-12-12 21:50:00|111856|111698.8|111847.4|111703|111856.3|111704.3|111844.4|111682.7|7
1734040210000|2024-12-12 21:50:10|111846.6|111702.9|111848.8|111702.4|111848.8|111702.9|111846.6|111702.4|4
1734040220000|2024-12-12 21:50:20|111852.6|111703|111853.1|111706.5|111853.1|111707.4|111848.3|111702.3|7
1734040230000|2024-12-12 21:50:30|111851.7|111707.9|111851.9|111703.4|111851.9|111707.9|111851.7|111703.4|6
1734040240000|2024-12-12 21:50:40|111852.4|111702.9|111851.8|111703.5|111852.4|111703.5|111851.8|111702.9|6
1734040250000|2024-12-12 21:50:50|111853.6|111703.2|111864.2|111681.4|111864.2|111703.2|111852.1|111681.4|4
1734040260000|2024-12-12 21:51:00|111864.4|111681.1|111864.5|111692.4|111864.5|111692.4|111864.4|111681.1|5
1734040270000|2024-12-12 21:51:10|111866.1|111701.1|111864.5|111680.8|111866.1|111701.1|111864.2|111680.8|6
1734040280000|2024-12-12 21:51:20|111864.9|111680.4|111845.5|111698.7|111865.1|111702|111827.4|111680.2|18
1734040290000|2024-12-12 21:51:30|111841.9|111698.9|111838.3|111694.7|111843|111699|111837.3|111689.2|17
1734040300000|2024-12-12 21:51:40|111837.5|111694.6|111840.6|111693.9|111843.2|111698.1|111837.5|111688.8|9
1734040310000|2024-12-12 21:51:50|111844.7|111698.1|111837.6|111706.1|111844.7|111706.1|111837.6|111696.2|12
1734040320000|2024-12-12 21:52:00|111837.8|111706.3|111832.3|111694.6|111837.8|111706.3|111832.3|111694.6|6
1734040330000|2024-12-12 21:52:10|111832.6|111698.8|111832.6|111698.7|111832.6|111698.8|111832.6|111698.7|3
1734040340000|2024-12-12 21:52:20|111832.4|111698.9|111834.4|111696.9|111834.4|111698.9|111832.4|111696.9|6
1734040350000|2024-12-12 21:52:30|111834.2|111697.1|111845.5|111687.4|111845.8|111697.1|111834.2|111686.8|4
1734040360000|2024-12-12 21:52:40|111852.4|111668.1|111833.6|111696.4|111858.9|111702.4|111833.6|111667.5|7
1734040370000|2024-12-12 21:52:50|111832.4|111697.5|111832.4|111697.5|111832.4|111697.5|111832.4|111697.5|2
1734040380000|2024-12-12 21:53:00|111833.6|111696.4|111833.4|111696.6|111833.6|111697.2|111832.8|111696.4|4
1734040390000|2024-12-12 21:53:10|111837.8|111695|111848.8|111673.3|111848.8|111695|111836.3|111673.3|6
1734040400000|2024-12-12 21:53:20|111848.6|111674.2|111849.3|111686.1|111849.3|111686.8|111848.6|111674.2|5
1734040410000|2024-12-12 21:53:30|111849.7|111685.7|111838.9|111696|111856|111696.8|111838.9|111673.5|9
1734040420000|2024-12-12 21:53:40|111845.1|111696.5|111843.3|111701|111845.9|111702.1|111839.1|111691.9|9
1734040430000|2024-12-12 21:53:50|111843.6|111700.4|111844.1|111699.9|111844.1|111700.4|111843.6|111699.9|3
1734040440000|2024-12-12 21:54:00|111843.9|111700.2|111844.1|111700|111844.1|111700.3|111843.8|111700|6
1734040450000|2024-12-12 21:54:10|111844.2|111699.6|111840.3|111691.2|111844.6|111699.6|111840.3|111691.2|6
1734040460000|2024-12-12 21:54:20|111844.7|111695.7|111844.4|111696|111844.8|111699.7|111844.4|111695.6|6
1734040470000|2024-12-12 21:54:30|111844.3|111696.1|111843.6|111699.6|111844.3|111699.6|111843.3|111695.8|6
1734040480000|2024-12-12 21:54:40|111845.8|111699.5|111844.7|111698.4|111845.8|111699.5|111844.7|111698.4|4
1734040490000|2024-12-12 21:54:50|111856.6|111684.4|111857.5|111683.4|111861.1|111684.4|111856.6|111682.6|5
1734040500000|2024-12-12 21:55:00|111858.4|111670.1|111842.8|111693.1|111861|111701|111842.8|111668.1|9
1734040510000|2024-12-12 21:55:10|111841.8|111691.5|111840.1|111690.7|111841.8|111691.5|111837.9|111690.7|9
1734040520000|2024-12-12 21:55:20|111844.4|111695|111839.4|111691.6|111844.4|111695.4|111839.4|111690.9|6
1734040530000|2024-12-12 21:55:30|111840.2|111691.4|111839.2|111688|111840.2|111692.3|111839.2|111688|5
1734040540000|2024-12-12 21:55:40|111839.4|111687.8|111843.7|111690.6|111845.1|111695.6|111839.4|111686.3|14
1734040550000|2024-12-12 21:55:50|111843.2|111691.1|111843.4|111694.7|111843.9|111700.5|111843.2|111690.9|8
1734040560000|2024-12-12 21:56:00|111843.8|111694.3|111838.6|111685|111844.8|111694.3|111834.5|111680.8|12
1734040570000|2024-12-12 21:56:10|111832.7|111679.1|111838.6|111683.5|111842.4|111687.2|111832.7|111678.8|11
1734040580000|2024-12-12 21:56:20|111834.2|111683.6|111844|111683.2|111847.1|111687.8|111834.2|111678.7|14
1734040590000|2024-12-12 21:56:30|111843.7|111682.3|111842.7|111681.8|111845.2|111682.3|111840.7|111681.8|6
1734040600000|2024-12-12 21:56:40|111839|111686|111840.8|111686.4|111840.9|111686.4|111839|111684.8|9
1734040610000|2024-12-12 21:56:50|111855.9|111662.4|111839.8|111679|111860.1|111679|111839.8|111662.4|3
1734040620000|2024-12-12 21:57:00|111841|111677.9|111856.2|111665.4|111856.2|111678|111840.8|111665.4|7
1734040630000|2024-12-12 21:57:10|111856.4|111667.4|111856.8|111667.5|111856.8|111667.7|111856.4|111665.5|9
1734040640000|2024-12-12 21:57:20|111857.8|111667.3|111857.5|111667.7|111857.9|111667.7|111857.5|111667.3|4
1734040650000|2024-12-12 21:57:30|111858.7|111667.4|111864.9|111664.9|111864.9|111667.4|111858.7|111664.9|3
1734040660000|2024-12-12 21:57:40|111865|111665|111865.5|111683|111866.5|111683|111864.9|111664.9|5
1734040670000|2024-12-12 21:57:50|111864.4|111664.4|111865.7|111665.7|111866|111666|111864.4|111664.4|4
1734040680000|2024-12-12 21:58:00|111863.3|111671.2|111868.5|111672|111868.6|111682.6|111851.5|111671|9
1734040690000|2024-12-12 21:58:10|111858|111671.2|111858|111682.6|111858|111682.6|111858|111671.2|4
1734040700000|2024-12-12 21:58:20|111869.2|111671.7|111868.9|111682.6|111869.2|111682.6|111858|111671.7|6
1734040710000|2024-12-12 21:58:30|111876.9|111683|111859|111662.3|111876.9|111685|111848|111660.9|13
1734040720000|2024-12-12 21:58:40|111869.5|111683|111877.3|111683|111880|111685|111859|111671.9|9
1734040730000|2024-12-12 21:58:50|111859|111685.2|111860.6|111685.2|111879.7|111685.2|111859|111685.2|5
1734040740000|2024-12-12 21:59:00|111864.5|111683.7|111867.5|111678.6|111867.5|111683.7|111864.5|111673.3|11
1734040750000|2024-12-12 21:59:10|111869.3|111675.1|111869.3|111674.7|111869.4|111675.1|111869.3|111674.6|5
1734040760000|2024-12-12 21:59:20|111869.1|111674.3|111869.9|111669.9|111874.4|111680|111869.1|111669.9|8
1734040770000|2024-12-12 21:59:30|111874.8|111674.8|111874.4|111674.4|111874.9|111682.5|111872.2|111672.2|9
1734040780000|2024-12-12 21:59:40|111873.4|111673.4|111870.3|111670.3|111875.2|111675.2|111860.6|111668|14
1734040790000|2024-12-12 21:59:50|111869.1|111669.1|111877|111677|111877|111677|111865.3|111665.3|8
1734040800000|2024-12-12 22:00:00|111878.6|111678.6|111881|111681|111881|111681|111878.6|111678.6|2
1734040900000|2024-12-12 22:01:40|111883.7|111683.7|111883.7|111683.7|111883.7|111683.7|111883.7|111683.7|1
1734040920000|2024-12-12 22:02:00|111870.4|111670.4|111870.4|111670.4|111870.4|111670.4|111870.4|111670.4|1
1734040950000|2024-12-12 22:02:30|111870.7|111670.7|111870.7|111670.7|111870.7|111670.7|111870.7|111670.7|1
1734041010000|2024-12-12 22:03:30|111886.4|111686.4|111886.4|111686.4|111886.4|111686.4|111886.4|111686.4|1
1734044410000|2024-12-12 23:00:10|111822.8|111622.8|111822.8|111622.8|111861.4|111661.4|111821.5|111621.5|7
1734044420000|2024-12-12 23:00:20|111827.1|111627.1|111806.1|111606.1|111827.1|111627.1|111806.1|111606.1|12
1734044430000|2024-12-12 23:00:30|111827.5|111627.5|111821.9|111621.9|111827.5|111627.5|111821.9|111621.9|4
1734044440000|2024-12-12 23:00:40|111821.6|111621.6|111827.9|111627.9|111827.9|111627.9|111819.5|111619.5|7
1734044450000|2024-12-12 23:00:50|111823.2|111623.2|111841.1|111641.1|111841.1|111641.1|111822.4|111622.4|6
1734044460000|2024-12-12 23:01:00|111844.5|111644.5|111893.7|111693.7|111913.7|111713.7|111839.4|111639.4|27
1734044470000|2024-12-12 23:01:10|111912|111712|111921.6|111721.6|111925|111725|111907|111707|7
1734044480000|2024-12-12 23:01:20|111920.6|111720.6|111905.1|111705.1|111921.6|111721.6|111905.1|111705.1|10
1734044490000|2024-12-12 23:01:30|111905.2|111705.2|111908.3|111708.3|111908.3|111708.3|111900.5|111700.5|13
1734044500000|2024-12-12 23:01:40|111914|111714|111923.7|111723.7|111926.7|111726.7|111914|111714|14
1734044510000|2024-12-12 23:01:50|111921.9|111721.9|111917.2|111717.2|111924|111724|111917.2|111717.2|14
1734044520000|2024-12-12 23:02:00|111917.3|111717.3|111914.5|111714.5|111917.3|111717.3|111906.2|111706.2|11
1734044530000|2024-12-12 23:02:10|111914.7|111714.7|111904.6|111704.6|111931.4|111731.4|111904.6|111704.6|17
1734044540000|2024-12-12 23:02:20|111894.3|111694.3|111904.6|111704.6|111904.6|111704.6|111894.3|111694.3|2
1734044550000|2024-12-12 23:02:30|111912.7|111712.7|111900.6|111700.6|111914.3|111714.3|111900.6|111700.6|7
1734044560000|2024-12-12 23:02:40|111901.8|111701.8|111908.3|111708.3|111912|111712|111901.8|111701.8|9
1734044570000|2024-12-12 23:02:50|111905.3|111705.3|111917.5|111717.5|111917.5|111717.5|111903.1|111703.1|10
1734044580000|2024-12-12 23:03:00|111924.5|111724.5|111914.6|111714.6|111924.5|111724.5|111903.5|111703.5|16
1734044590000|2024-12-12 23:03:10|111910.6|111710.6|111914.2|111714.2|111917|111717|111898.4|111698.4|23
1734044600000|2024-12-12 23:03:20|111910.4|111710.4|111915.7|111715.7|111915.8|111715.8|111910.4|111710.4|7
1734044610000|2024-12-12 23:03:30|111911.9|111711.9|111910.7|111710.7|111918.6|111718.6|111903.7|111703.7|21
1734044620000|2024-12-12 23:03:40|111910.9|111710.9|111911.9|111711.9|111925.7|111725.7|111908.5|111708.5|17
1734044630000|2024-12-12 23:03:50|111914.2|111714.2|111914.3|111714.3|111914.4|111714.4|111914.2|111714.2|3
1734044640000|2024-12-12 23:04:00|111918.7|111718.7|111910.2|111710.2|111925.8|111725.8|111908.5|111708.5|15
1734044650000|2024-12-12 23:04:10|111910.9|111710.9|111909.7|111709.7|111916.6|111716.6|111909.7|111709.7|9
1734044660000|2024-12-12 23:04:20|111916.4|111716.4|111883|111683|111916.4|111716.4|111863.1|111663.1|33
1734044670000|2024-12-12 23:04:30|111883.3|111683.3|111882.4|111682.4|111887|111687|111869.1|111669.1|35
1734044680000|2024-12-12 23:04:40|111882.8|111682.8|111894.7|111694.7|111895.3|111695.3|111882.8|111682.8|10
1734044690000|2024-12-12 23:04:50|111894.9|111694.9|111894.7|111694.7|111894.9|111694.9|111894.7|111694.7|2
1734044700000|2024-12-12 23:05:00|111894.8|111694.8|111892.2|111692.2|111894.8|111694.8|111889.7|111689.7|4
1734044710000|2024-12-12 23:05:10|111894.5|111694.5|111888.7|111688.7|111894.5|111694.5|111888.7|111688.7|6
1734044720000|2024-12-12 23:05:20|111881.8|111681.8|111883.1|111683.1|111885.4|111685.4|111879.8|111679.8|9
1734044730000|2024-12-12 23:05:30|111883.3|111683.3|111883.3|111683.3|111883.3|111683.3|111883.3|111683.3|1
1734044740000|2024-12-12 23:05:40|111883|111683|111883.1|111683.1|111883.1|111683.1|111883|111683|2
1734044750000|2024-12-12 23:05:50|111884.3|111684.3|111889.9|111689.9|111890.5|111690.5|111884.3|111684.3|8
1734044760000|2024-12-12 23:06:00|111889.7|111689.7|111894.1|111694.1|111894.1|111694.1|111887.8|111687.8|8
1734044770000|2024-12-12 23:06:10|111894.3|111694.3|111884|111684|111894.3|111694.3|111884|111684|3
1734044780000|2024-12-12 23:06:20|111884.1|111684.1|111890.9|111690.9|111892.9|111692.9|111880.9|111680.9|13
1734044790000|2024-12-12 23:06:30|111891|111691|111886.5|111686.5|111891|111691|111886.5|111686.5|5
1734044800000|2024-12-12 23:06:40|111885.5|111685.5|111877.9|111677.9|111885.5|111685.5|111877.9|111677.9|9
1734044810000|2024-12-12 23:06:50|111878.1|111678.1|111876.8|111676.8|111878.1|111678.1|111876.8|111676.8|5
1734044820000|2024-12-12 23:07:00|111877.2|111677.2|111869.9|111669.9|111877.2|111677.2|111869.9|111669.9|7
1734044830000|2024-12-12 23:07:10|111868.3|111668.3|111860.3|111660.3|111869.1|111669.1|111859.6|111659.6|13
1734044840000|2024-12-12 23:07:20|111860.4|111660.4|111861.3|111661.3|111861.3|111661.3|111860.3|111660.3|3
1734044850000|2024-12-12 23:07:30|111861.4|111661.4|111861.1|111661.1|111861.4|111661.4|111860.3|111660.3|6
1734044860000|2024-12-12 23:07:40|111861.2|111661.2|111861.2|111661.2|111861.2|111661.2|111860.8|111660.8|3
1734044870000|2024-12-12 23:07:50|111861.1|111661.1|111861.1|111661.1|111861.2|111661.2|111861.1|111661.1|3
1734044880000|2024-12-12 23:08:00|111860.3|111660.3|111861.2|111661.2|111863.2|111663.2|111858.7|111658.7|13
1734044890000|2024-12-12 23:08:10|111861|111661|111861|111661|111862|111662|111859|111659|7
1734044900000|2024-12-12 23:08:20|111861.1|111661.1|111860.7|111660.7|111861.1|111661.1|111860.7|111660.7|2
1734044910000|2024-12-12 23:08:30|111862.2|111662.2|111862.6|111662.6|111863.4|111663.4|111860.7|111660.7|6
1734044930000|2024-12-12 23:08:50|111862.7|111662.7|111863.1|111663.1|111863.1|111663.1|111862.6|111662.6|3
1734044940000|2024-12-12 23:09:00|111863.4|111663.4|111862.6|111662.6|111863.5|111663.5|111862.6|111662.6|4
1734044950000|2024-12-12 23:09:10|111862.7|111662.7|111865.1|111665.1|111865.1|111665.1|111862.6|111662.6|4
1734044960000|2024-12-12 23:09:20|111864.1|111664.1|111865.1|111665.1|111866.3|111666.3|111864.1|111664.1|3
1734044970000|2024-12-12 23:09:30|111863.9|111663.9|111866.8|111666.8|111866.8|111666.8|111863.9|111663.9|9
1734044980000|2024-12-12 23:09:40|111865.6|111665.6|111868.6|111668.6|111869.1|111669.1|111865.6|111665.6|5
1734044990000|2024-12-12 23:09:50|111867.3|111667.3|111868|111668|111868|111668|111865.3|111665.3|8
1734045000000|2024-12-12 23:10:00|111869.4|111669.4|111866.2|111666.2|111869.4|111669.4|111866.1|111666.1|5
1734045010000|2024-12-12 23:10:10|111866.5|111666.5|111866.5|111666.5|111866.5|111666.5|111866.5|111666.5|1
1734045020000|2024-12-12 23:10:20|111866.1|111666.1|111860|111660|111866.1|111666.1|111859.9|111659.9|6
1734045030000|2024-12-12 23:10:30|111858.3|111658.3|111856.6|111656.6|111858.3|111658.3|111856.6|111656.6|4
1734045040000|2024-12-12 23:10:40|111856.7|111656.7|111856.7|111656.7|111856.7|111656.7|111856.1|111656.1|5
1734045050000|2024-12-12 23:10:50|111857.7|111657.7|111869.2|111669.2|111869.2|111669.2|111857.7|111657.7|8
1734045060000|2024-12-12 23:11:00|111868.6|111668.6|111867.1|111667.1|111868.6|111668.6|111866.4|111666.4|6
1734045070000|2024-12-12 23:11:10|111866.3|111666.3|111865.9|111665.9|111866.3|111666.3|111865.9|111665.9|3
1734045080000|2024-12-12 23:11:20|111866.7|111666.7|111862.8|111662.8|111867.1|111667.1|111862.8|111662.8|4
1734045090000|2024-12-12 23:11:30|111862.9|111662.9|111862.7|111662.7|111864|111664|111861.2|111661.2|6
1734045100000|2024-12-12 23:11:40|111862.6|111662.6|111862.7|111662.7|111862.7|111662.7|111862.6|111662.6|2
1734045110000|2024-12-12 23:11:50|111863.4|111663.4|111869.1|111669.1|111869.1|111669.1|111863.4|111663.4|5
1734045120000|2024-12-12 23:12:00|111866.1|111666.1|111864.4|111664.4|111866.1|111666.1|111863.7|111663.7|5
1734045130000|2024-12-12 23:12:10|111863.6|111663.6|111862.6|111662.6|111863.6|111663.6|111862.6|111662.6|2
1734045140000|2024-12-12 23:12:20|111862.7|111662.7|111866.4|111666.4|111868.1|111668.1|111861.9|111661.9|7
1734045150000|2024-12-12 23:12:30|111864.8|111664.8|111863.2|111663.2|111864.8|111664.8|111863.2|111663.2|2
1734045160000|2024-12-12 23:12:40|111863.3|111663.3|111864.7|111664.7|111864.7|111664.7|111863.3|111663.3|4
1734045170000|2024-12-12 23:12:50|111864.6|111664.6|111864.6|111664.6|111864.6|111664.6|111864.6|111664.6|1
1734045180000|2024-12-12 23:13:00|111864.4|111664.4|111863.6|111663.6|111864.4|111664.4|111863.2|111663.2|6
1734045190000|2024-12-12 23:13:10|111865.6|111665.6|111862.9|111662.9|111865.6|111665.6|111862.8|111662.8|7
1734045200000|2024-12-12 23:13:20|111864.6|111664.6|111866.1|111666.1|111866.1|111666.1|111864.6|111664.6|2
1734045210000|2024-12-12 23:13:30|111866.3|111666.3|111866.1|111666.1|111866.3|111666.3|111866.1|111666.1|4
1734045220000|2024-12-12 23:13:40|111867.3|111667.3|111866.7|111666.7|111867.4|111667.4|111864.6|111664.6|6
1734045230000|2024-12-12 23:13:50|111866.8|111666.8|111866.7|111666.7|111866.8|111666.8|111866.6|111666.6|3
1734045240000|2024-12-12 23:14:00|111866.8|111666.8|111866.6|111666.6|111866.8|111666.8|111866.2|111666.2|5
1734045250000|2024-12-12 23:14:10|111866.9|111666.9|111866.8|111666.8|111866.9|111666.9|111866.8|111666.8|2
1734045260000|2024-12-12 23:14:20|111863.8|111663.8|111865.7|111665.7|111865.7|111665.7|111860.5|111660.5|4
1734045270000|2024-12-12 23:14:30|111860.6|111660.6|111863.2|111663.2|111864|111664|111860.6|111660.6|5
1734045280000|2024-12-12 23:14:40|111858|111658|111855.3|111655.3|111858|111658|111854|111654|8
1734045290000|2024-12-12 23:14:50|111855.5|111655.5|111855.3|111655.3|111855.5|111655.5|111855.2|111655.2|3
1734045300000|2024-12-12 23:15:00|111855.4|111655.4|111847.9|111647.9|111857.1|111657.1|111847.9|111647.9|14
1734045310000|2024-12-12 23:15:10|111853.6|111653.6|111853.3|111653.3|111854.4|111654.4|111844.4|111644.4|13
1734045320000|2024-12-12 23:15:20|111854|111654|111854.3|111654.3|111855.3|111655.3|111851.2|111651.2|11
1734045330000|2024-12-12 23:15:30|111854.1|111654.1|111853.8|111653.8|111854.8|111654.8|111850.6|111650.6|14
1734045340000|2024-12-12 23:15:40|111854|111654|111850.8|111650.8|111857.2|111657.2|111848.4|111648.4|12
1734045350000|2024-12-12 23:15:50|111851.2|111651.2|111845.7|111645.7|111851.2|111651.2|111835.5|111635.5|16
1734045360000|2024-12-12 23:16:00|111851.8|111651.8|111856.6|111656.6|111859.2|111659.2|111851.8|111651.8|12
1734045370000|2024-12-12 23:16:10|111854.2|111654.2|111855.5|111655.5|111857.9|111657.9|111852.4|111652.4|11
1734045380000|2024-12-12 23:16:20|111854.5|111654.5|111857|111657|111857.7|111657.7|111852.4|111652.4|10
1734045390000|2024-12-12 23:16:30|111856.5|111656.5|111853.8|111653.8|111860.9|111660.9|111853.8|111653.8|9
1734045400000|2024-12-12 23:16:40|111856.9|111656.9|111855.6|111655.6|111857.8|111657.8|111855.1|111655.1|9
1734045410000|2024-12-12 23:16:50|111856.5|111656.5|111856.2|111656.2|111857.2|111657.2|111855.3|111655.3|12
1734045420000|2024-12-12 23:17:00|111856.1|111656.1|111850.7|111650.7|111856.1|111656.1|111850.6|111650.6|8
1734045430000|2024-12-12 23:17:10|111850.6|111650.6|111849.9|111649.9|111852.3|111652.3|111849.9|111649.9|8
1734045440000|2024-12-12 23:17:20|111849.3|111649.3|111848|111648|111849.7|111649.7|111846.7|111646.7|13
1734045450000|2024-12-12 23:17:30|111849.8|111649.8|111845.7|111645.7|111849.8|111649.8|111845.7|111645.7|6
1734045460000|2024-12-12 23:17:40|111846.8|111646.8|111847|111647|111847|111647|111846.8|111646.8|2
1734045470000|2024-12-12 23:17:50|111847.7|111647.7|111848.2|111648.2|111848.3|111648.3|111847.7|111647.7|3
1734045480000|2024-12-12 23:18:00|111848.6|111648.6|111849.4|111649.4|111850.3|111650.3|111848.2|111648.2|7
1734045490000|2024-12-12 23:18:10|111848.9|111648.9|111849.3|111649.3|111852.2|111652.2|111847.8|111647.8|15
1734045500000|2024-12-12 23:18:20|111848.7|111648.7|111842.1|111642.1|111850.5|111650.5|111842.1|111642.1|11
1734045510000|2024-12-12 23:18:30|111842.2|111642.2|111841.1|111641.1|111844.6|111644.6|111836.4|111636.4|7
1734045520000|2024-12-12 23:18:40|111841|111641|111840.9|111640.9|111841|111641|111840.8|111640.8|3
1734045530000|2024-12-12 23:18:50|111830.4|111630.4|111833.3|111633.3|111837.7|111637.7|111830.4|111630.4|11
1734045540000|2024-12-12 23:19:00|111835|111635|111833.7|111633.7|111835|111635|111833.7|111633.7|4
1734045550000|2024-12-12 23:19:10|111833.4|111633.4|111832.4|111632.4|111835.3|111635.3|111832.2|111632.2|11
1734045560000|2024-12-12 23:19:20|111832.9|111632.9|111832.8|111632.8|111834.1|111634.1|111832.6|111632.6|12
1734045570000|2024-12-12 23:19:30|111833|111633|111832.4|111632.4|111833.9|111633.9|111832.4|111632.4|8
1734045580000|2024-12-12 23:19:40|111832.6|111632.6|111838.6|111638.6|111838.6|111638.6|111830.1|111630.1|13
1734045590000|2024-12-12 23:19:50|111839|111639|111836|111636|111839|111639|111835|111635|5
1734045600000|2024-12-12 23:20:00|111834.9|111634.9|111834.5|111634.5|111836.7|111636.7|111831.1|111631.1|12
1734045610000|2024-12-12 23:20:10|111837.3|111637.3|111830|111630|111837.3|111637.3|111830|111630|16
1734045620000|2024-12-12 23:20:20|111829.6|111629.6|111829.6|111629.6|111832.1|111632.1|111829.6|111629.6|11
1734045630000|2024-12-12 23:20:30|111830.9|111630.9|111833.3|111633.3|111833.3|111633.3|111828.4|111628.4|11
1734045640000|2024-12-12 23:20:40|111832.8|111632.8|111834.7|111634.7|111835.4|111635.4|111831.3|111631.3|11
1734045650000|2024-12-12 23:20:50|111835.2|111635.2|111829.8|111629.8|111835.9|111635.9|111827.1|111627.1|8
1734045660000|2024-12-12 23:21:00|111827.1|111627.1|111832.8|111632.8|111832.8|111632.8|111822.7|111622.7|15
1734045670000|2024-12-12 23:21:10|111822.7|111622.7|111821.5|111621.5|111825.9|111625.9|111821.2|111621.2|12
1734045680000|2024-12-12 23:21:20|111821.4|111621.4|111821.2|111621.2|111824.8|111624.8|111813.5|111613.5|14
1734045690000|2024-12-12 23:21:30|111824|111624|111826.9|111626.9|111831.3|111631.3|111819.9|111619.9|16
1734045700000|2024-12-12 23:21:40|111830.5|111630.5|111831.9|111631.9|111833.9|111633.9|111827.3|111627.3|9
1734045710000|2024-12-12 23:21:50|111830.4|111630.4|111829.9|111629.9|111836.8|111636.8|111827.5|111627.5|13
1734045720000|2024-12-12 23:22:00|111828.2|111628.2|111833.6|111633.6|111834.1|111634.1|111827.5|111627.5|12
1734045730000|2024-12-12 23:22:10|111832.3|111632.3|111830.9|111630.9|111833.6|111633.6|111827.2|111627.2|13
1734045740000|2024-12-12 23:22:20|111830.4|111630.4|111832.9|111632.9|111840.1|111640.1|111830.4|111630.4|6
1734045750000|2024-12-12 23:22:30|111832.3|111632.3|111836.1|111636.1|111836.3|111636.3|111831.3|111631.3|13
1734045760000|2024-12-12 23:22:40|111833.7|111633.7|111830.4|111630.4|111835.4|111635.4|111829.4|111629.4|13
1734045770000|2024-12-12 23:22:50|111834.5|111634.5|111834.5|111634.5|111835|111635|111830.1|111630.1|12
1734045780000|2024-12-12 23:23:00|111831.8|111631.8|111833.6|111633.6|111835.4|111635.4|111831.5|111631.5|12
1734045790000|2024-12-12 23:23:10|111832|111632|111815.9|111621.4|111832|111632|111811.4|111617.4|11
1734045800000|2024-12-12 23:23:20|111813|111624.2|111782|111622.5|111813.5|111625.2|111782|111620.2|12
1734045810000|2024-12-12 23:23:30|111788.7|111619|111784.2|111630|111794|111630|111784.2|111617.9|13
1734045820000|2024-12-12 23:23:40|111790.9|111621.6|111790.5|111621|111790.9|111621.8|111784.1|111620.9|8
1734045830000|2024-12-12 23:23:50|111790.4|111621.1|111821.8|111646.5|111867.9|111684.7|111790.4|111621.1|22
1734045840000|2024-12-12 23:24:00|111830.4|111652.9|111847.3|111684.5|111850.7|111684.5|111830.4|111652.9|11
1734045850000|2024-12-12 23:24:10|111854.4|111695.5|111831.7|111705.5|111860.2|111743.3|111786.2|111679.5|35
1734045860000|2024-12-12 23:24:20|111856.9|111695.8|111836.4|111698.4|111856.9|111741.6|111781.5|111689.5|29
1734045870000|2024-12-12 23:24:30|111788.1|111738.1|111858|111719.3|111858.1|111744.5|111788.1|111698.4|21
1734045880000|2024-12-12 23:24:40|111861.2|111724.4|111857.2|111729.1|111861.9|111734.6|111855.9|111704|16
1734045890000|2024-12-12 23:24:50|111858.4|111730.1|111819.2|111769.2|111859.4|111775.3|111819.2|111730|10
1734045900000|2024-12-12 23:25:00|111823.9|111773.9|111855.3|111730.2|111862.2|111773.9|111816.9|111730.1|12
1734045910000|2024-12-12 23:25:10|111856.4|111730.3|111856.4|111731.4|111856.4|111731.4|111856.4|111730.3|2
1734045920000|2024-12-12 23:25:20|111856.5|111731.5|111862.2|111735.2|111862.2|111769.1|111819.1|111731.4|6
1734045930000|2024-12-12 23:25:30|111862.1|111735|111861|111735.2|111862.2|111735.2|111860.9|111735|11
1734045940000|2024-12-12 23:25:40|111860.8|111734.9|111825.4|111775.4|111860.9|111775.9|111825.3|111732.3|6
1734045950000|2024-12-12 23:25:50|111821.1|111771.1|111820.1|111770.1|111821.1|111771.1|111820.1|111770.1|7
1734045960000|2024-12-12 23:26:00|111820.3|111770.3|111820.5|111770.5|111820.6|111770.6|111820.3|111770.3|6
1734045970000|2024-12-12 23:26:10|111820.6|111770.6|111826.3|111776.3|111826.3|111776.3|111820.5|111770.5|5
1734045980000|2024-12-12 23:26:20|111801.8|111751.8|111825.7|111670.2|111840|111751.8|111769.9|111657.4|22
1734045990000|2024-12-12 23:26:30|111828|111670.5|111798.7|111647.1|111841.7|111732.6|111739.1|111617.6|24
1734046000000|2024-12-12 23:26:40|111766.9|111716.9|111830.6|111685.5|111830.6|111749.4|111752|111663.2|20
1734046010000|2024-12-12 23:26:50|111833.6|111689.9|111778.7|111728.7|111833.6|111752.3|111778.7|111689.9|11
1734046020000|2024-12-12 23:27:00|111788|111738|111788|111738|111788|111738|111788|111738|1
1734046030000|2024-12-12 23:27:10|111763.1|111713.1|111775.1|111648.1|111778|111713.1|111730.1|111648.1|10
1734046040000|2024-12-12 23:27:20|111775|111651.6|111714.8|111664.8|111775|111677.8|111701.6|111624.4|19
1734046050000|2024-12-12 23:27:30|111709.9|111659.9|111749.1|111622.1|111749.1|111666|111704.1|111619.1|13
1734046060000|2024-12-12 23:27:40|111749.4|111620.4|111714.2|111664.2|111749.4|111664.5|111698.4|111618.8|9
1734046070000|2024-12-12 23:27:50|111714.4|111664.4|111701.9|111651.9|111741.1|111664.4|111701.9|111611.5|11
1734046080000|2024-12-12 23:28:00|111740.1|111615|111720.8|111670.8|111777.7|111681.5|111699.8|111615|20
1734046090000|2024-12-12 23:28:10|111717.3|111667.3|111726.4|111676.4|111728|111678|111717.2|111667.2|18
1734046100000|2024-12-12 23:28:20|111726.3|111676.3|111721.8|111671.8|111758.5|111676.3|111714.7|111629.3|23
1734046110000|2024-12-12 23:28:30|111719.2|111669.2|111708.9|111658.9|111719.7|111669.7|111705.4|111655.4|25
1734046120000|2024-12-12 23:28:40|111708.8|111658.8|111707.2|111657.2|111708.8|111658.8|111704.7|111654.7|6
1734046130000|2024-12-12 23:28:50|111707.3|111657.3|111711.2|111661.2|111711.2|111661.2|111701.9|111651.9|6
1734046140000|2024-12-12 23:29:00|111712.1|111662.1|111701.8|111651.8|111712.1|111662.1|111701.8|111651.8|7
1734046150000|2024-12-12 23:29:10|111706.6|111656.6|111704.7|111654.7|111710|111660|111704.7|111654.7|3
1734046160000|2024-12-12 23:29:20|111705.4|111655.4|111702.8|111652.8|111706|111656|111702.4|111652.4|10
1734046170000|2024-12-12 23:29:30|111706.2|111656.2|111706.1|111656.1|111713.1|111663.1|111701.4|111651.4|17
1734046180000|2024-12-12 23:29:40|111702.1|111652.1|111710.2|111660.2|111710.2|111660.2|111701.7|111651.7|10
1734046190000|2024-12-12 23:29:50|111710.1|111660.1|111705.6|111655.6|111713.9|111663.9|111702.5|111652.5|21
1734046200000|2024-12-12 23:30:00|111701.2|111651.2|111704.5|111654.5|111704.5|111654.5|111700.9|111650.9|7
1734046210000|2024-12-12 23:30:10|111701.1|111651.1|111705|111655|111705|111655|111701.1|111651.1|6
1734046220000|2024-12-12 23:30:20|111705.7|111655.7|111701.8|111651.8|111711.5|111661.5|111699.8|111649.8|23
1734046230000|2024-12-12 23:30:30|111710.7|111660.7|111710.1|111660.1|111717.4|111667.4|111705.8|111655.8|34
1734046240000|2024-12-12 23:30:40|111715.1|111665.1|111715.2|111665.2|111717.6|111667.6|111711.2|111661.2|19
1734046250000|2024-12-12 23:30:50|111711.5|111661.5|111708.6|111658.6|111715.7|111665.7|111705.8|111655.8|16
1734046260000|2024-12-12 23:31:00|111708.9|111658.9|111709.4|111659.4|111711.2|111661.2|111706.5|111656.5|11
1734046270000|2024-12-12 23:31:10|111709.1|111659.1|111708.3|111658.3|111709.1|111659.1|111705.6|111655.6|8
1734046280000|2024-12-12 23:31:20|111705.7|111655.7|111713.1|111663.1|111713.1|111663.1|111705.2|111655.2|21
1734046290000|2024-12-12 23:31:30|111770.8|111642.7|111711.4|111661.4|111770.8|111669.8|111707.9|111634.7|22
1734046300000|2024-12-12 23:31:40|111708.1|111658.1|111711.3|111661.3|111711.4|111661.4|111708.1|111658.1|7
1734046310000|2024-12-12 23:31:50|111707.6|111657.6|111702.4|111652.4|111711.9|111661.9|111702.4|111652.4|9
1734046320000|2024-12-12 23:32:00|111709|111659|111708.9|111658.9|111709.1|111659.1|111706.2|111656.2|8
1734046330000|2024-12-12 23:32:10|111708.6|111658.6|111709|111659|111709.1|111659.1|111708.6|111658.6|4
1734046340000|2024-12-12 23:32:20|111705|111655|111807.4|111757.4|111866.6|111788.6|111705|111655|28
1734046350000|2024-12-12 23:32:30|111794.8|111744.8|111843.7|111692.4|111890.1|111789.4|111794.8|111678|43
1734046360000|2024-12-12 23:32:40|111841.2|111710.4|111858.6|111729.2|111870.6|111734.6|111836.5|111688|17
1734046370000|2024-12-12 23:32:50|111862.7|111730.5|111848.1|111798.1|111883.4|111798.1|111837.5|111730.5|10
1734046380000|2024-12-12 23:33:00|111847.9|111797.9|111838.6|111788.6|111852|111802|111838.6|111788.6|8
1734046390000|2024-12-12 23:33:10|111845.8|111795.8|111845.9|111795.9|111846|111796|111845.8|111795.8|3
1734046400000|2024-12-12 23:33:20|111845.7|111795.7|111849|111799|111849|111799|111845|111795|5
1734046410000|2024-12-12 23:33:30|111849.4|111799.4|111849.2|111799.2|111849.4|111799.4|111849|111799|5
1734046420000|2024-12-12 23:33:40|111849|111799|111849.2|111799.2|111849.3|111799.3|111841.9|111791.9|5
1734046430000|2024-12-12 23:33:50|111842|111792|111925.5|111725.5|111925.5|111799|111841.8|111725.4|6
1734046440000|2024-12-12 23:34:00|111925.6|111725.6|111925.1|111725.1|111925.6|111725.6|111924.7|111724.7|6
1734046450000|2024-12-12 23:34:10|111924.9|111724.9|111845.4|111795.4|111924.9|111797.5|111844.1|111724.7|7
1734046460000|2024-12-12 23:34:20|111845.1|111795.1|111845.4|111795.4|111845.4|111795.4|111845.1|111795.1|2
1734046470000|2024-12-12 23:34:30|111845.6|111795.6|111845.2|111795.2|111845.6|111795.6|111845.2|111795.2|2
1734046480000|2024-12-12 23:34:40|111845.3|111795.3|111872.2|111735.8|111872.2|111795.3|111845.2|111735.8|3
1734046490000|2024-12-12 23:34:50||111733.8||111736.8||111736.9||111733.1|7
1734046500000|2024-12-12 23:35:00||111736.9||111735.7||111737.3||111735.7|6
1734046510000|2024-12-12 23:35:10|111845.3|111735.8|111845.9|111795.9|111845.9|111795.9|111845|111735.8|5
1734046520000|2024-12-12 23:35:20|111848.8|111798.8|111853.6|111803.6|111853.6|111803.6|111848.3|111798.3|5
1734046540000|2024-12-12 23:35:40|111900|111749|111900|111749|111900|111749|111900|111746|3
1734046550000|2024-12-12 23:35:50|111846|111796|111861.7|111731.1|111873.2|111796|111821.8|111717.2|12
1734046560000|2024-12-12 23:36:00|111866.8|111737.9|111806.6|111756.6|111871.3|111783.1|111785|111697.1|47
1734046570000|2024-12-12 23:36:10|111803.4|111753.4|111821.5|111694.7|111876.1|111756|111780|111662.4|40
1734046580000|2024-12-12 23:36:20|111819.1|111693.5|111750.8|111700.8|111819.6|111731.8|111750.8|111680.5|23
1734046590000|2024-12-12 23:36:30|111756.9|111706.9|111747.1|111697.1|111756.9|111706.9|111746.4|111696.4|10
1734046600000|2024-12-12 23:36:40|111742.1|111692.1|111738.1|111688.1|111745.1|111695.1|111738.1|111688.1|7
1734046610000|2024-12-12 23:36:50|111740.9|111690.9|111734.9|111684.9|111744.2|111694.2|111734.9|111684.9|9
1734046620000|2024-12-12 23:37:00|111728.6|111678.6|111726|111676|111730.8|111680.8|111721.1|111671.1|6
1734046630000|2024-12-12 23:37:10|111722.3|111672.3|111740.9|111690.9|111750|111700|111721.4|111671.4|17
1734046640000|2024-12-12 23:37:20|111735.8|111685.8|111735.8|111685.8|111740.9|111690.9|111735.8|111685.8|3
1734046650000|2024-12-12 23:37:30|111730.1|111680.1|111727.4|111677.4|111735.8|111685.8|111727.4|111677.4|5
1734046660000|2024-12-12 23:37:40|111727.5|111677.5|111732.7|111682.7|111732.7|111682.7|111727.5|111677.5|3
1734046670000|2024-12-12 23:37:50|111735.1|111685.1|111731.8|111681.8|111736.3|111686.3|111731.8|111681.8|6
1734046680000|2024-12-12 23:38:00|111729.5|111679.5|111728.8|111678.8|111740.6|111690.6|111727.7|111677.7|6
1734046690000|2024-12-12 23:38:10|111729|111679|111730.8|111680.8|111734.3|111684.3|111724.2|111674.2|8
1734046700000|2024-12-12 23:38:20|111730.5|111680.5|111730.9|111680.9|111730.9|111680.9|111730.5|111680.5|2
1734046710000|2024-12-12 23:38:30|111730.8|111680.8|111759.1|111709.1|111807.2|111712.9|111730.8|111671.2|18
1734046720000|2024-12-12 23:38:40|111759.3|111709.3|111749.3|111699.3|111762.6|111712.6|111745.7|111695.7|10
1734046730000|2024-12-12 23:38:50|111747.1|111697.1|111747.3|111697.3|111758.9|111708.9|111747.1|111697.1|5
1734046740000|2024-12-12 23:39:00|111747.4|111697.4|111753.7|111703.7|111760.2|111710.2|111747|111697|10
1734046750000|2024-12-12 23:39:10|111753.8|111703.8|111754.4|111704.4|111754.4|111704.4|111753.8|111703.8|2
1734046770000|2024-12-12 23:39:30|111769.4|111719.4|111753.8|111703.8|111769.4|111719.4|111753.8|111703.8|5
1734046780000|2024-12-12 23:39:40|111767.6|111717.6|111753.1|111703.1|111773.6|111723.6|111753.1|111703.1|13
1734046790000|2024-12-12 23:39:50|111753.2|111703.2|111753|111703|111766.8|111716.8|111753|111703|5
1734046800000|2024-12-12 23:40:00|111752.9|111702.9|111770|111720|111775.7|111725.7|111752.9|111702.9|9
1734046810000|2024-12-12 23:40:10|111766.7|111716.7|111756.1|111706.1|111766.7|111716.7|111755.2|111705.2|6
1734046820000|2024-12-12 23:40:20|111756|111706|111769.6|111719.6|111772.8|111722.8|111752.6|111702.6|8
1734046830000|2024-12-12 23:40:30|111775.4|111725.4|111775.3|111725.3|111780|111730|111770.2|111720.2|13
1734046840000|2024-12-12 23:40:40|111770.2|111720.2|111775.4|111725.4|111775.4|111725.4|111769.2|111719.2|7
1734046850000|2024-12-12 23:40:50|111775.2|111725.2|111780.9|111730.9|111836.4|111748.7|111770.5|111693|28
1734046860000|2024-12-12 23:41:00|111780.4|111730.4|111756.9|111706.9|111780.4|111730.4|111756.9|111706.9|14
1734046870000|2024-12-12 23:41:10|111752.2|111702.2|111751.3|111701.3|111760.6|111710.6|111751.2|111701.2|11
1734046880000|2024-12-12 23:41:20|111750.9|111700.9|111772.1|111722.1|111772.1|111722.1|111750|111700|5
1734046890000|2024-12-12 23:41:30|111773.8|111723.8|111765.3|111715.3|111816.8|111731.8|111760.6|111688.9|21
1734046900000|2024-12-12 23:41:40|111764.8|111714.8|111755.7|111705.7|111764.8|111714.8|111750.3|111700.3|8
1734046910000|2024-12-12 23:41:50|111750.2|111700.2|111743.4|111693.4|111750.2|111700.2|111741.7|111691.7|5
1734046920000|2024-12-12 23:42:00|111740.7|111690.7|111735.7|111685.7|111743.3|111693.3|111733.5|111683.5|11
1734046930000|2024-12-12 23:42:10|111736|111686|111740.3|111690.3|111740.3|111690.3|111736|111686|2
1734046940000|2024-12-12 23:42:20|111740.4|111690.4|111774.7|111724.7|111820.6|111724.7|111740.3|111671.6|12
1734046950000|2024-12-12 23:42:30|111774.6|111724.6|111870.9|111670.9|111878.2|111747.7|111772.6|111670.9|50
1734046960000|2024-12-12 23:42:40|111820.3|111694.3|111793.5|111743.5|111840.9|111760.8|111759.9|111688.5|48
1734046970000|2024-12-12 23:42:50|111789.7|111739.7|111784.6|111734.6|111867.9|111752.6|111773.2|111665.5|46
1734046980000|2024-12-12 23:43:00|111830.3|111704.7|111840.8|111701.7|111840.8|111752.4|111783.6|111693.9|46
1734046990000|2024-12-12 23:43:10|111843.4|111704.3|111866|111666|111866.4|111755.5|111786.8|111664|36
1734047000000|2024-12-12 23:43:20|111797.9|111747.9|111865.3|111665.3|111866.2|111752.9|111784.8|111663.7|47
1734047010000|2024-12-12 23:43:30|111867.5|111667.5|111867.1|111667.1|111867.5|111756.5|111781|111665.9|40
1734047020000|2024-12-12 23:43:40|111865.9|111665.9|111833.4|111707.2|111867.6|111755.5|111783.5|111665.9|34
1734047030000|2024-12-12 23:43:50|111836.7|111711.6|111865.3|111665.3|111867.6|111756|111786.1|111665.3|47
1734047040000|2024-12-12 23:44:00|111864.1|111664.1|111775.3|111725.3|111866.2|111739.6|111770.8|111663.7|32
1734047050000|2024-12-12 23:44:10|111771.4|111721.4|111759.6|111709.6|111856.9|111737.4|111749.4|111653.8|39
1734047060000|2024-12-12 23:44:20|111767.9|111717.9|111852.2|111652.2|111852.2|111736.7|111744.7|111650.3|55
1734047070000|2024-12-12 23:44:30|111851.6|111651.6|111812.2|111675.3|111851.6|111735.6|111748.8|111650.3|50
1734047080000|2024-12-12 23:44:40|111815.1|111678.3|111838.6|111638.6|111853.5|111739.7|111748.2|111636.9|60
1734047090000|2024-12-12 23:44:50|111840.2|111640.2|111841.8|111641.8|111841.8|111723.3|111735.4|111637.7|38
1734047100000|2024-12-12 23:45:00|111839|111639|111747.7|111697.7|111839.9|111718.9|111734.7|111639|44
1734047110000|2024-12-12 23:45:10|111751.6|111701.6|111756.1|111706.1|111784|111734|111747.3|111697.3|39
1734047120000|2024-12-12 23:45:20|111758.9|111708.9|111814.9|111677.4|111814.9|111717.4|111743.3|111669.5|39
1734047130000|2024-12-12 23:45:30|111761.4|111711.4|111746.2|111696.2|111814.4|111731.1|111741.4|111665|39
1734047140000|2024-12-12 23:45:40|111803.7|111677.7|111810|111671.5|111811|111728.8|111731.5|111664.8|52
1734047150000|2024-12-12 23:45:50|111747.4|111697.4|111838.2|111638.2|111838.2|111705.3|111726.2|111636.8|53
1734047160000|2024-12-12 23:46:00|111836.1|111636.1|111746.9|111696.9|111836.1|111713.1|111732.3|111636|45
1734047170000|2024-12-12 23:46:10|111741.9|111691.9|111735.3|111685.3|111832.9|111703|111727.5|111631.5|42
1734047180000|2024-12-12 23:46:20|111739.7|111689.7|111729.3|111679.3|111749.3|111699.3|111729.2|111679.2|18
1734047190000|2024-12-12 23:46:30|111729.5|111679.5|111730.7|111680.7|111744.9|111694.9|111726.1|111676.1|32
1734047200000|2024-12-12 23:46:40|111738|111688|111735.3|111685.3|111757|111707|111726.9|111676.9|53
1734047210000|2024-12-12 23:46:50|111741.2|111691.2|111748.4|111698.4|111762.3|111712.3|111730|111680|28
1734047220000|2024-12-12 23:47:00|111756.1|111706.1|111744.9|111694.9|111764.2|111714.2|111744.9|111694.9|30
1734047230000|2024-12-12 23:47:10|111755.2|111705.2|111752.6|111702.6|111757.2|111707.2|111738.6|111688.6|30
1734047240000|2024-12-12 23:47:20|111747.8|111697.8|111750.1|111700.1|111763.3|111713.3|111747.8|111697.8|13
1734047260000|2024-12-12 23:47:40|111744.8|111694.8|111743.1|111693.1|111747.1|111697.1|111735.9|111685.9|8
1734047270000|2024-12-12 23:47:50|111744.5|111694.5|111753.4|111703.4|111753.4|111703.4|111740.1|111690.1|12
1734047280000|2024-12-12 23:48:00|111753.6|111703.6|111753.6|111703.6|111753.7|111703.7|111751.4|111701.4|10
1734047300000|2024-12-12 23:48:20|111832.1|111634.2|111832.1|111634.2|111832.1|111636.9|111831.5|111633.8|4
1734047310000|2024-12-12 23:48:30|111832.3|111634.6|111832.1|111634.7|111832.3|111634.7|111832.1|111634.6|4
1734047320000|2024-12-12 23:48:40|111834.3|111632.7|111834|111634|111834.3|111634.3|111834|111632.7|5
1734047330000|2024-12-12 23:48:50|111752.6|111702.6|111748.8|111698.8|111801.7|111706.9|111740.3|111660.4|29
1734047340000|2024-12-12 23:49:00|111749.5|111699.5|111746.8|111696.8|111803.7|111721.9|111742.9|111662.8|44
1734047350000|2024-12-12 23:49:10|111751.3|111701.3|111745.6|111695.6|111759|111709|111742.1|111692.1|29
1734047360000|2024-12-12 23:49:20|111750.6|111700.6|111753.4|111703.4|111757.8|111707.8|111739.9|111689.9|33
1734047370000|2024-12-12 23:49:30|111760|111710|111798.6|111664.5|111798.6|111712.4|111742.7|111664.5|43
1734047380000|2024-12-12 23:49:40|111743.4|111693.4|111764.8|111714.8|111799.1|111714.8|111743.4|111665|15
1734047390000|2024-12-12 23:49:50|111748.9|111698.9|111807.4|111648.3|111807.9|111700.2|111748.9|111648.3|6
1734047400000|2024-12-12 23:50:00|111807.9|111648.7|111807.1|111648.6|111807.9|111653.2|111807.1|111648.6|4
1734047410000|2024-12-12 23:50:10|111806.8|111698|111758.6|111708.6|111806.8|111714.2|111744.1|111663.1|42
1734047420000|2024-12-12 23:50:20|111769.2|111719.2|111752.6|111702.6|111776.5|111726.5|111752.6|111702.6|15
1734047430000|2024-12-12 23:50:30|111747.7|111697.7|111740.5|111690.5|111761.4|111711.4|111740.5|111690.5|39
1734047440000|2024-12-12 23:50:40|111745|111695|111753.7|111703.7|111762.2|111712.2|111731.9|111681.9|37
1734047450000|2024-12-12 23:50:50|111749.9|111699.9|111757.3|111707.3|111762.4|111712.4|111747.1|111697.1|25
1734047460000|2024-12-12 23:51:00|111757.4|111707.4|111756.7|111706.7|111761.7|111711.7|111752.8|111702.8|9
1734047470000|2024-12-12 23:51:10|111760|111710|111747.2|111697.2|111760|111710|111727.6|111677.6|39
1734047480000|2024-12-12 23:51:20|111741.5|111691.5|111725.5|111675.5|111797.5|111701|111724.6|111659.2|44
1734047490000|2024-12-12 23:51:30|111730.3|111680.3|111750.1|111700.1|111755.6|111705.6|111728.6|111678.6|37
1734047500000|2024-12-12 23:51:40|111747.4|111697.4|111747.9|111697.9|111751.3|111701.3|111740.3|111690.3|17
1734047510000|2024-12-12 23:51:50|111742.2|111692.2|111747.6|111697.6|111759|111709|111742.2|111692.2|6
1734047520000|2024-12-12 23:52:00|111759.2|111709.2|111747.6|111697.6|111759.3|111709.3|111744.5|111694.5|8
1734047530000|2024-12-12 23:52:10|111758.2|111708.2|111749.6|111699.6|111758.2|111708.2|111747.6|111697.6|10
1734047540000|2024-12-12 23:52:20|111755.1|111705.1|111746.4|111696.4|111755.1|111705.1|111746.1|111696.1|6
1734047550000|2024-12-12 23:52:30|111749.7|111699.7|111766.2|111716.2|111808.5|111732.7|111749.7|111678.2|29
1734047560000|2024-12-12 23:52:40|111810.7|111680.8|111779|111729|111810.7|111742.6|111767.3|111674.1|22
1734047570000|2024-12-12 23:52:50|111783.7|111733.7|111767.2|111717.2|111793.8|111743.8|111758.7|111708.7|30
1734047580000|2024-12-12 23:53:00|111772.8|111722.8|111773|111723|111801.8|111729.3|111761.4|111674.5|21
1734047590000|2024-12-12 23:53:10|111777.3|111727.3|111761.3|111711.3|111784.2|111734.2|111757.1|111707.1|22
1734047600000|2024-12-12 23:53:20|111753.4|111703.4|111760.2|111710.2|111770.2|111720.2|111753.4|111703.4|33
1734047610000|2024-12-12 23:53:30|111763.6|111713.6|111763.2|111713.2|111771.6|111721.6|111759.2|111709.2|16
1734047620000|2024-12-12 23:53:40|111763.5|111713.5|111767.1|111717.1|111783.1|111733.1|111762.8|111712.8|29
1734047630000|2024-12-12 23:53:50|111767.3|111717.3|111768|111718|111768|111718|111767.3|111717.3|4
1734047640000|2024-12-12 23:54:00|111771.5|111721.5|111788.7|111738.7|111790.1|111740.1|111765.3|111715.3|17
1734047650000|2024-12-12 23:54:10|111784.4|111734.4|111783.7|111733.7|111784.4|111734.4|111774.6|111724.6|3
1734047660000|2024-12-12 23:54:20|111783.5|111733.5|111783.7|111733.7|111783.7|111733.7|111783.5|111733.5|3
1734047670000|2024-12-12 23:54:30|111774.6|111724.6|111836.7|111639.3|111836.7|111733.7|111774.6|111639.3|4
1734047680000|2024-12-12 23:54:40|111835.8|111641|111785|111735|111836.2|111739.9|111773|111640.3|12
1734047690000|2024-12-12 23:54:50|111784.8|111734.8|111775.8|111725.8|111789.8|111739.8|111775.8|111725.8|5
1734047710000|2024-12-12 23:55:10|111790.2|111740.2|111771.5|111721.5|111794.3|111744.3|111771.4|111721.4|24
1734047720000|2024-12-12 23:55:20|111784.7|111734.7|111781.5|111731.5|111789.9|111739.9|111775.9|111725.9|5
1734047730000|2024-12-12 23:55:30|111788.2|111738.2|111779.7|111729.7|111790.7|111740.7|111766.7|111716.7|26
1734047740000|2024-12-12 23:55:40|111779.6|111729.6|111777|111727|111789.8|111739.8|111777|111727|8
1734047750000|2024-12-12 23:55:50|111811.1|111679.7|111769.6|111719.6|111812.7|111741.3|111769.6|111673.5|21
1734047760000|2024-12-12 23:56:00|111810.3|111676.3|111776.1|111726.1|111817|111741.8|111764.9|111676.3|19
1734047770000|2024-12-12 23:56:10|111780.8|111730.8|111776.1|111726.1|111780.8|111730.8|111776.1|111726.1|2
1734047780000|2024-12-12 23:56:20|111769.4|111719.4|111814|111678.4|111814.6|111737.2|111769.4|111678.4|26
1734047790000|2024-12-12 23:56:30|111812.7|111676.9|111812.2|111672.9|111816.4|111730.5|111763.9|111664.2|44
1734047800000|2024-12-12 23:56:40|111808.3|111669|111805.1|111666.5|111813.8|111726.7|111771|111666|23
1734047810000|2024-12-12 23:56:50|111808.3|111669.8|111806.9|111668.9|111813.7|111728.1|111761.4|111667.1|23
1734047820000|2024-12-12 23:57:00|111806.4|111668.5|111807|111668.9|111807|111668.9|111806.4|111668.5|4
1734047830000|2024-12-12 23:57:10|111807.1|111668.8|111807.2|111668.8|111807.2|111668.8|111807.1|111668.8|3
1734047840000|2024-12-12 23:57:20|111803.8|111665.4|111804.1|111665.4|111808|111669.4|111803.8|111665.4|7
1734047850000|2024-12-12 23:57:30|111767|111717|111760.1|111710.1|111812.8|111727.8|111758|111664.7|27
1734047860000|2024-12-12 23:57:40|111756|111706|111804.9|111667.2|111809.3|111723.5|111756|111661.7|29
1734047870000|2024-12-12 23:57:50|111806|111668.3|111805.9|111666.3|111808.9|111727.7|111752.9|111666.2|38
1734047880000|2024-12-12 23:58:00|111805.8|111667.6|111761.2|111711.2|111805.8|111720.5|111748.3|111664.3|12
1734047890000|2024-12-12 23:58:10|111750.4|111700.4|111807|111667.6|111812.9|111721.4|111750.4|111667.6|26
1734047900000|2024-12-12 23:58:20|111810.1|111670.7|111804.3|111665.8|111813.5|111717.5|111760.4|111664.4|20
1734047910000|2024-12-12 23:58:30|111753.5|111666.2|111753.5|111703.5|111753.5|111703.5|111753.5|111666.2|2
1734047920000|2024-12-12 23:58:40|111804.9|111666.2|111812|111673.1|111812|111703.5|111753.3|111666|9
1734047930000|2024-12-12 23:58:50|111806.6|111667.7|111764.4|111714.4|111810.8|111725|111761.2|111664.2|25
1734047940000|2024-12-12 23:59:00|111765.5|111715.5|111807.7|111670.1|111811.2|111715.5|111745.9|111659.5|23
1734047950000|2024-12-12 23:59:10|111807.5|111669.9|111804.2|111666.1|111807.9|111670.2|111800.8|111663.1|16
1734047960000|2024-12-12 23:59:20|111801.9|111663.7|111801.9|111663.7|111801.9|111663.7|111801.9|111663.7|1
1734047970000|2024-12-12 23:59:30|111801.6|111663.3|111801.6|111663.3|111801.6|111663.3|111801.6|111663.3|2
1734047980000|2024-12-12 23:59:40|111756.6|111706.6|111742.9|111692.9|111756.6|111706.6|111742.9|111692.9|2
1734047990000|2024-12-12 23:59:50|111742.7|111692.7|111764.2|111714.2|111794.5|111722|111732.9|111669.4|19
1734048000000|2024-12-13 00:00:00|111758.8|111708.8|111763.9|111713.9|111811.6|111730.1|111754.4|111664.9|32
1734048010000|2024-12-13 00:00:10|111759.9|111709.9|111763.2|111713.2|111763.8|111713.8|111744.8|111694.8|13
1734048020000|2024-12-13 00:00:20|111769.7|111719.7|111751.3|111701.3|111808.2|111726.6|111751|111674.3|16
1734048030000|2024-12-13 00:00:30|111751.4|111701.4|111837.1|111704.9|111837.1|111761.5|111751.4|111701.4|23
1734048040000|2024-12-13 00:00:40|111795.2|111745.2|111764.1|111714.1|111801|111751|111749.3|111699.3|29
1734048050000|2024-12-13 00:00:50|111764.9|111714.9|111813.1|111683.8|111813.6|111724.5|111759.3|111673.3|30
1734048060000|2024-12-13 00:01:00|111813.3|111684.3|111811.4|111761.4|111813.3|111761.4|111767|111684.3|39
1734048070000|2024-12-13 00:01:10|111805.3|111755.3|111798.4|111748.4|111835.9|111755.3|111792.3|111696.7|8
1734048080000|2024-12-13 00:01:20|111798.8|111748.8|111800.7|111750.7|111807.7|111757.7|111798.8|111748.8|9
1734048090000|2024-12-13 00:01:30|111804.3|111754.3|111802.4|111752.4|111850.5|111763.6|111799.5|111720.6|30
1734048100000|2024-12-13 00:01:40|111847.3|111721.2|111796.8|111746.8|111849.7|111772.4|111796.8|111720.3|20
1734048110000|2024-12-13 00:01:50|111792.2|111742.2|111788.4|111738.4|111836.9|111750.5|111777.3|111700.9|31
1734048120000|2024-12-13 00:02:00|111792.4|111742.4|111800.7|111750.7|111842.3|111767.9|111789|111708.3|41
1734048130000|2024-12-13 00:02:10|111798.5|111748.5|111786.5|111736.5|111807.5|111757.5|111786.5|111736.5|9
1734048140000|2024-12-13 00:02:20|111796.6|111746.6|111786.9|111736.9|111823.2|111773.2|111786.3|111736.3|30
1734048150000|2024-12-13 00:02:30|111783.2|111733.2|111804.7|111754.7|111814.4|111764.4|111783.2|111733.2|43
1734048160000|2024-12-13 00:02:40|111795.3|111745.3|111796.7|111746.7|111810.1|111760.1|111790.7|111740.7|29
1734048170000|2024-12-13 00:02:50|111786.5|111736.5|111781.5|111731.5|111803.7|111753.7|111775.4|111725.4|22
1734048180000|2024-12-13 00:03:00|111792.3|111742.3|111798.3|111748.3|111813|111763|111789.2|111739.2|28
1734048190000|2024-12-13 00:03:10|111798.2|111748.2|111795.9|111745.9|111812.4|111762.4|111772.7|111722.7|35
1734048200000|2024-12-13 00:03:20|111802.1|111752.1|111780.3|111730.3|111802.1|111752.1|111772.3|111722.3|39
1734048210000|2024-12-13 00:03:30|111791.5|111741.5|111779.5|111729.5|111819.9|111741.8|111770.3|111683.4|33
1734048220000|2024-12-13 00:03:40|111781.9|111731.9|111793.5|111743.5|111820.1|111752.4|111770.5|111691.2|61
1734048230000|2024-12-13 00:03:50|111786.1|111736.1|111799.5|111749.5|111858.5|111756.1|111786.1|111652.7|43
1734048240000|2024-12-13 00:04:00|111795.2|111745.2|111797.6|111747.6|111812.2|111762.2|111772.4|111722.4|44
1734048250000|2024-12-13 00:04:10|111797.9|111747.9|111790.8|111740.8|111801|111751|111781|111731|43
1734048260000|2024-12-13 00:04:20|111782.9|111732.9|111798.6|111748.6|111828.9|111765|111780.7|111703.7|57
1734048270000|2024-12-13 00:04:30|111794|111744|111794.6|111744.6|111813.9|111763.9|111781.8|111731.8|21
1734048280000|2024-12-13 00:04:40|111787.5|111737.5|111862.9|111662.9|111863.4|111765.5|111787.3|111659.6|40
1734048290000|2024-12-13 00:04:50|111860|111676.7|111795.3|111745.3|111866.2|111752.6|111786.4|111659.6|32
1734048300000|2024-12-13 00:05:00|111803.9|111753.9|111800.7|111750.7|111864|111753.9|111785.5|111660.5|20
1734048310000|2024-12-13 00:05:10|111797.1|111747.1|111791.4|111741.4|111836.4|111758.5|111781|111694.9|31
1734048320000|2024-12-13 00:05:20|111791.3|111741.3|111794.2|111744.2|111836.9|111754|111784.5|111700.4|25
1734048330000|2024-12-13 00:05:30|111792.5|111742.5|111811.3|111761.3|111892.3|111767|111771.9|111667.3|35
1734048340000|2024-12-13 00:05:40|111804|111754|111807.4|111757.4|111890.6|111765.6|111781.3|111670.8|35
1734048350000|2024-12-13 00:05:50|111849.4|111714.1|111845.3|111714.2|111853.3|111755.3|111798.6|111705.4|25
1734048360000|2024-12-13 00:06:00|111806.4|111756.4|111777.1|111727.1|111884.5|111756.4|111766.9|111622.1|57
1734048370000|2024-12-13 00:06:10|111816.3|111675.1|111841.2|111641.2|111841.2|111750.5|111759.9|111640|51
1734048380000|2024-12-13 00:06:20|111839.7|111639.7|111843.5|111643.5|111848.9|111745.7|111778.3|111637.2|52
1734048390000|2024-12-13 00:06:30|111843.8|111643.8|111848.1|111648.1|111851.3|111721.1|111768.9|111634.7|47
1734048400000|2024-12-13 00:06:40|111846.8|111646.8|111810.9|111671.3|111852.7|111745.9|111773.9|111631.4|48
1734048410000|2024-12-13 00:06:50|111792.7|111742.7|111804.8|111666.5|111840|111742.7|111774.8|111629.1|33
1734048420000|2024-12-13 00:07:00|111802.7|111663.5|111826.7|111626.7|111834.4|111737.4|111758|111626.7|42
1734048430000|2024-12-13 00:07:10|111838.5|111638.5|111821.2|111621.2|111845.1|111736|111772|111621.2|36
1734048440000|2024-12-13 00:07:20|111820.3|111620.3|111821.6|111621.6|111833.9|111729.7|111753.8|111618.8|68
1734048450000|2024-12-13 00:07:30|111821.3|111621.3|111809|111679.6|111837.6|111736.4|111760.6|111618.3|39
1734048460000|2024-12-13 00:07:40|111805.8|111675.2|111775.1|111725.1|111850.5|111743.6|111767.2|111626.4|47
1734048470000|2024-12-13 00:07:50|111771.7|111721.7|111819.6|111681.7|111827.6|111736.6|111771.7|111673.3|30
1734048480000|2024-12-13 00:08:00|111819.4|111681.5|111832.2|111632.2|111861.5|111753.4|111770.9|111630.5|33
1734048490000|2024-12-13 00:08:10|111831.3|111631.3|111842.4|111642.4|111856.9|111749.1|111753.8|111631.3|41
1734048500000|2024-12-13 00:08:20|111859|111659|111782.1|111732.1|111860.5|111749.8|111774.4|111646.2|29
1734048510000|2024-12-13 00:08:30|111815.7|111682.7|111777.2|111727.2|111865.4|111767.9|111765.3|111654.2|29
1734048520000|2024-12-13 00:08:40|111792.1|111742.1|111807.9|111677.8|111844.9|111757.6|111750.8|111623.7|45
1734048530000|2024-12-13 00:08:50|111811.6|111680.6|111853.4|111653.4|111856.2|111736.7|111761.7|111652.9|48
1734048540000|2024-12-13 00:09:00|111852.2|111652.2|111847.9|111647.9|111859.1|111747.3|111774|111639.8|40
1734048550000|2024-12-13 00:09:10|111837.6|111637.6|111856.8|111656.8|111857.5|111743.4|111748.8|111637.6|32
1734048560000|2024-12-13 00:09:20|111779.9|111729.9|111853.6|111653.6|111858.3|111745.4|111773|111643.7|36
1734048570000|2024-12-13 00:09:30|111853.4|111653.4|111805.9|111678.4|111853.4|111748.6|111754.7|111643.1|32
1734048580000|2024-12-13 00:09:40|111783.4|111733.4|111823.5|111689.4|111823.5|111737.7|111779.2|111689.4|15
1734048590000|2024-12-13 00:09:50|111778.8|111728.8|111822.9|111694.3|111862.2|111737.5|111768.7|111633.5|41
1734048600000|2024-12-13 00:10:00|111828.2|111701.5|111787.2|111662.2|111828.2|111750.1|111753.5|111652.7|31
1734048610000|2024-12-13 00:10:10|111804.4|111645.4|111815.9|111684.5|111849.7|111736.5|111763.1|111628.1|50
1734048620000|2024-12-13 00:10:20|111769.5|111719.5|111816.6|111681.2|111846.1|111730.1|111748.9|111642.7|26
1734048630000|2024-12-13 00:10:30|111819.3|111678.2|111817.4|111680.6|111847.5|111726.2|111768.4|111638.3|27
1734048640000|2024-12-13 00:10:40|111819.3|111674.9|111836.7|111642.3|111853.5|111734.1|111778.7|111636.7|23
1734048650000|2024-12-13 00:10:50|111835.3|111642|111780.2|111730.2|111835.3|111730.2|111772.3|111642|25
1734048660000|2024-12-13 00:11:00|111780.1|111730.1|111812.8|111683.5|111813.2|111732.3|111779.1|111673.4|16
1734048670000|2024-12-13 00:11:10|111813.9|111683.8|111817.1|111688.3|111817.3|111688.3|111813.4|111683.8|18
1734048680000|2024-12-13 00:11:20|111817.4|111688.7|111770.5|111627.6|111820.9|111737.5|111732|111621|41
1734048690000|2024-12-13 00:11:30|111772.5|111638.9|111816.1|111667.1|111832.3|111732.8|111734.5|111609.3|48
1734048700000|2024-12-13 00:11:40|111819.1|111671.5|111760.9|111710.9|111844.1|111750.3|111744.9|111626.6|49
1734048710000|2024-12-13 00:11:50|111769.1|111719.1|111756.5|111706.5|111848|111727.4|111743.7|111631.8|43
1734048720000|2024-12-13 00:12:00|111760.3|111710.3|111784.6|111734.6|111815.2|111741.4|111753.7|111673.1|30
1734048730000|2024-12-13 00:12:10|111836.3|111693.9|111815.7|111688.3|111854.9|111715.1|111733.7|111630.2|46
1734048740000|2024-12-13 00:12:20|111774.7|111724.7|111808.2|111669.4|111810.2|111739.6|111761|111655.4|32
1734048750000|2024-12-13 00:12:30|111808|111669.1|111800.8|111666.1|111847.2|111726.3|111748.3|111630.9|43
1734048760000|2024-12-13 00:12:40|111799.5|111664.7|111826.7|111626.7|111832.8|111712.2|111740.8|111626.7|43
1734048770000|2024-12-13 00:12:50|111827.8|111627.8|111765.8|111715.8|111834.5|111717.8|111747.4|111625.8|44
1734048780000|2024-12-13 00:13:00|111761|111711|111802.7|111664.8|111804.8|111721.1|111744.2|111660.2|57
1734048790000|2024-12-13 00:13:10|111801.6|111672.7|111761.7|111711.7|111839.4|111717.6|111746.8|111635|41
1734048800000|2024-12-13 00:13:20|111769.3|111719.3|111800.6|111670.9|111838.7|111719.3|111745|111632.8|46
1734048810000|2024-12-13 00:13:30|111797.9|111668.2|111755.7|111705.7|111803.1|111717|111745.8|111663.6|37
1734048820000|2024-12-13 00:13:40|111757.9|111707.9|111790.6|111660.7|111799.3|111708.5|111736.6|111657.3|37
1734048830000|2024-12-13 00:13:50|111786.6|111656.7|111821.1|111622.6|111829.3|111715.3|111730.1|111622.6|41
1734048840000|2024-12-13 00:14:00|111828.6|111628.6|111791.6|111663.7|111828.6|111705.6|111744.8|111620.6|31
1734048850000|2024-12-13 00:14:10|111752.4|111702.4|111789.2|111659.8|111829.2|111709.3|111744.4|111627.4|31
1734048860000|2024-12-13 00:14:20|111786.5|111657.2|111750.2|111700.2|111790.4|111701.5|111748|111657.2|18
1734048870000|2024-12-13 00:14:30|111750.6|111700.6|111833.2|111633.2|111835.7|111705.7|111746.7|111619.6|32
1734048880000|2024-12-13 00:14:40|111798|111657.7|111749.8|111699.8|111825.5|111705.1|111740.8|111621|40
1734048890000|2024-12-13 00:14:50|111748.4|111698.4|111748.4|111698.4|111788.3|111707.3|111744.4|111652.5|45
1734048900000|2024-12-13 00:15:00|111747.3|111697.3|111752.7|111702.7|111787.2|111707.1|111734.1|111656.2|40
1734048910000|2024-12-13 00:15:10|111749.1|111699.1|111753.7|111703.7|111822.8|111714.5|111747.9|111621.8|35
1734048920000|2024-12-13 00:15:20|111750.3|111700.3|111825.3|111625.3|111837.5|111722.9|111743.8|111623.5|35
1734048930000|2024-12-13 00:15:30|111828.7|111633.5|111759.2|111709.2|111831.2|111716.8|111753.8|111627.2|34
1734048940000|2024-12-13 00:15:40|111755.3|111705.3|111834.6|111634.6|111837.2|111729.3|111749.1|111621.4|49
1734048950000|2024-12-13 00:15:50|111846.5|111646.5|111769.2|111719.2|111846.5|111725.9|111751.6|111629.5|42
1734048960000|2024-12-13 00:16:00|111762|111712|111766.7|111716.7|111844.4|111735.3|111749|111630.4|48
1734048970000|2024-12-13 00:16:10|111769.6|111719.6|111772.6|111722.6|111845.5|111723.9|111763.6|111636.2|36
1734048980000|2024-12-13 00:16:20|111763.9|111713.9|111772.6|111722.6|111783.7|111733.7|111757.5|111707.5|51
1734048990000|2024-12-13 00:16:30|111774.1|111724.1|111825.3|111638.3|111827.7|111737.7|111759.7|111637.1|49
1734049000000|2024-12-13 00:16:40|111849.8|111651.1|111768.6|111718.6|111849.8|111727.5|111766.5|111637.9|42
1734049010000|2024-12-13 00:16:50|111776|111726|111769.1|111719.1|111843.9|111737.1|111760.1|111637.7|34
1734049020000|2024-12-13 00:17:00|111766.4|111716.4|111774.8|111724.8|111842.7|111727|111759.7|111640.9|38
1734049030000|2024-12-13 00:17:10|111770.9|111720.9|111761|111711|111813.9|111738.9|111751.1|111666.3|45
1734049040000|2024-12-13 00:17:20|111762.1|111712.1|111836.6|111646.7|111836.6|111732.1|111756|111634.8|39
1734049050000|2024-12-13 00:17:30|111823.2|111649.9|111762.6|111712.6|111823.3|111717.5|111755.8|111645|25
1734049060000|2024-12-13 00:17:40|111765.4|111715.4|111761.3|111711.3|111766.4|111716.4|111752.4|111702.4|37
1734049070000|2024-12-13 00:17:50|111757.4|111707.4|111756.7|111706.7|111767.6|111717.6|111754.9|111704.9|31
1734049080000|2024-12-13 00:18:00|111762.4|111712.4|111742.4|111692.4|111828.4|111721.2|111720.7|111622.8|36
1734049090000|2024-12-13 00:18:10|111749.7|111699.7|111748.7|111698.7|111783.8|111705.2|111744.7|111654.9|29
1734049100000|2024-12-13 00:18:20|111745.4|111695.4|111757.9|111707.9|111821.5|111707.9|111744.9|111618.7|28
1734049110000|2024-12-13 00:18:30|111759.3|111709.3|111748.1|111698.1|111826.1|111711.2|111741.9|111621.5|28
1734049120000|2024-12-13 00:18:40|111743.7|111693.7|111759|111709|111829.9|111709|111740.1|111628.3|31
1734049130000|2024-12-13 00:18:50|111751.9|111701.9|111823.2|111623.3|111823.2|111716.3|111741|111619.9|54
1734049140000|2024-12-13 00:19:00|111822.5|111640.4|111826|111626|111832.7|111714.5|111746.2|111618.4|43
1734049150000|2024-12-13 00:19:10|111828.3|111628.3|111755.8|111705.8|111830.5|111721.8|111754.9|111626|42
1734049160000|2024-12-13 00:19:20|111758.5|111708.5|111760.5|111710.5|111839.3|111713.9|111754.7|111632.8|35
1734049170000|2024-12-13 00:19:30|111761.5|111711.5|111756.2|111706.2|111828.2|111725.6|111751|111625.3|39
1734049180000|2024-12-13 00:19:40|111760.6|111710.6|111765.7|111715.7|111810.7|111716.2|111754.3|111663.4|24
1734049190000|2024-12-13 00:19:50|111764.2|111714.2|111755.8|111705.8|111793.3|111718.1|111753.8|111659.7|35
1734049200000|2024-12-13 00:20:00|111758.4|111708.4|111754.5|111704.5|111761|111711|111753.8|111703.8|20
1734049210000|2024-12-13 00:20:10|111762.4|111712.4|111774.6|111724.6|111813.9|111724.6|111754.3|111676.5|36
1734049220000|2024-12-13 00:20:20|111769.6|111719.6|111756.5|111706.5|111833.8|111734.9|111750.1|111623.7|48
1734049230000|2024-12-13 00:20:30|111788.4|111658.8|111756.1|111706.1|111790.8|111712.7|111748|111653.7|29
1734049240000|2024-12-13 00:20:40|111756.3|111706.3|111757.3|111707.3|111795.1|111709.4|111751.5|111662.7|23
1734049250000|2024-12-13 00:20:50|111757.9|111707.9|111781.4|111636.6|111786|111713.3|111734.3|111626.4|44
1734049260000|2024-12-13 00:21:00|111789|111644.2|111746.9|111696.9|111823.8|111717.8|111733.6|111618.7|46
1734049270000|2024-12-13 00:21:10|111745.5|111695.5|111794.4|111668.4|111832.3|111715.2|111742.9|111616.6|39
1734049280000|2024-12-13 00:21:20|111762.5|111712.5|111835.6|111635.6|111840.4|111712.5|111743|111618.5|33
1734049290000|2024-12-13 00:21:30|111794.6|111668.2|111831.4|111631.4|111831.4|111717.8|111744.9|111621.4|40
1734049300000|2024-12-13 00:21:40|111830.5|111642.6|111756.7|111706.7|111832.9|111710.6|111751.5|111624.7|31
1734049310000|2024-12-13 00:21:50|111756.6|111706.6|111759.8|111709.8|111794.8|111710|111755|111665.4|26
1734049320000|2024-12-13 00:22:00|111759.2|111709.2|111747.5|111697.5|111794.9|111715.7|111741.9|111654.6|54
1734049330000|2024-12-13 00:22:10|111752.9|111702.9|111827|111627|111827|111725.9|111746.2|111624.3|42
1734049340000|2024-12-13 00:22:20|111819.3|111624.5|111835|111639.6|111835.2|111725.8|111757|111624.5|33
1734049350000|2024-12-13 00:22:30|111830.3|111630.3|111829.5|111646.4|111841.8|111722.7|111749.1|111623.8|53
1734049360000|2024-12-13 00:22:40|111828.9|111628.9|111766.2|111716.2|111828.9|111733.8|111746.9|111628.9|34
1734049370000|2024-12-13 00:22:50|111763.4|111713.4|111762|111712|111802.6|111715.4|111754.7|111670.2|19
1734049380000|2024-12-13 00:23:00|111761.9|111711.9|111768|111718|111799.9|111724.5|111761.1|111673.8|17
1734049390000|2024-12-13 00:23:10|111768.1|111718.1|111838.2|111638.2|111842.6|111731.8|111753|111636.7|44
1734049400000|2024-12-13 00:23:20|111769.1|111719.1|111831.5|111640.2|111843.2|111720.9|111759|111637|33
1734049410000|2024-12-13 00:23:30|111838.2|111638.9|111772.2|111722.2|111842.8|111733.7|111755.1|111635.2|33
1734049420000|2024-12-13 00:23:40|111772|111722|111763.1|111713.1|111804.3|111723.9|111759|111671.2|32
1734049430000|2024-12-13 00:23:50|111763|111713|111766.1|111716.1|111781.4|111731.4|111761.7|111711.7|27
1734049440000|2024-12-13 00:24:00|111766.7|111716.7|111767.5|111717.5|111767.5|111717.5|111766.4|111716.4|9
1734049450000|2024-12-13 00:24:10|111767.7|111717.7|111760.2|111710.2|111778.7|111728.7|111756.1|111706.1|42
1734049460000|2024-12-13 00:24:20|111763.1|111713.1|111762.7|111712.7|111766.2|111716.2|111750.6|111700.6|31
1734049470000|2024-12-13 00:24:30|111761.7|111711.7|111759.2|111709.2|111797.6|111713.8|111748.4|111669.9|39
1734049480000|2024-12-13 00:24:40|111759.5|111709.5|111760.1|111710.1|111800.6|111717.3|111754.3|111661.8|26
1734049490000|2024-12-13 00:24:50|111760.6|111710.6|111760.1|111710.1|111762.4|111712.4|111748.1|111698.1|33
1734049500000|2024-12-13 00:25:00|111760.3|111710.3|111758.4|111708.4|111806.7|111722.3|111749.3|111677|42
1734049510000|2024-12-13 00:25:10|111761.9|111711.9|111765.2|111715.2|111793.8|111718.7|111754.8|111667.9|35
1734049520000|2024-12-13 00:25:20|111762|111712|111761.6|111711.6|111768.9|111718.9|111755.4|111705.4|22
1734049530000|2024-12-13 00:25:30|111758.9|111708.9|111764.2|111714.2|111770.5|111720.5|111753.6|111703.6|36
1734049540000|2024-12-13 00:25:40|111761.7|111711.7|111763.7|111713.7|111815.7|111734.2|111761.7|111681.6|43
1734049550000|2024-12-13 00:25:50|111766.4|111716.4|111808.7|111682.7|111809.4|111719.6|111755.2|111673.4|21
1734049560000|2024-12-13 00:26:00|111807.7|111676.1|111760|111710|111807.7|111734.6|111751.3|111663.3|46
1734049570000|2024-12-13 00:26:10|111771.4|111721.4|111757.9|111707.9|111807.3|111733.4|111755.1|111661.4|43
1734049580000|2024-12-13 00:26:20|111765.8|111715.8|111778.3|111728.3|111808.6|111735.3|111743.4|111664.5|40
1734049590000|2024-12-13 00:26:30|111782.8|111732.8|111767.2|111717.2|111813.4|111732.8|111752.9|111660.6|50
1734049600000|2024-12-13 00:26:40|111775.8|111725.8|111755.3|111705.3|111778.3|111728.3|111740.1|111690.1|31
1734049610000|2024-12-13 00:26:50|111755.2|111705.2|111767|111717|111768.3|111718.3|111741.8|111691.8|37
1734049620000|2024-12-13 00:27:00|111761.6|111711.6|111766.7|111716.7|111807.7|111724.9|111746.8|111661.6|37
1734049630000|2024-12-13 00:27:10|111759.4|111709.4|111746.4|111696.4|111759.4|111709.4|111746.4|111696.4|9
1734049640000|2024-12-13 00:27:20|111746.6|111696.6|111749.2|111699.2|111796.4|111718.8|111746.6|111668.7|19
1734049650000|2024-12-13 00:27:30|111760.8|111710.8|111760.9|111710.9|111760.9|111710.9|111748.1|111698.1|6
1734049660000|2024-12-13 00:27:40|111749.4|111699.4|111798.1|111670|111806|111718.9|111743.7|111662.4|41
1734049670000|2024-12-13 00:27:50|111794.8|111662.1|111762.8|111712.8|111801.1|111718.6|111744.9|111661.5|51
1734049680000|2024-12-13 00:28:00|111770.3|111720.3|111755.1|111705.1|111808.9|111729.4|111744.9|111663.9|46
1734049690000|2024-12-13 00:28:10|111809.9|111678.3|111808|111672.5|111815.6|111736.7|111743.4|111664.8|41
1734049700000|2024-12-13 00:28:20|111809.7|111674.7|111807.5|111674.3|111817.1|111728.8|111742.8|111659.8|43
1734049710000|2024-12-13 00:28:30|111807.4|111674.1|111749.6|111699.6|111815.8|111720.9|111739.1|111652.5|47
1734049720000|2024-12-13 00:28:40|111745.8|111695.8|111805.8|111676.3|111807.6|111731.2|111742.7|111662.1|49
1734049730000|2024-12-13 00:28:50|111756.4|111706.4|111824.4|111624.4|111841.7|111720.1|111742.6|111624.4|52
1734049740000|2024-12-13 00:29:00|111836.9|111636.9|111767.5|111717.5|111842.9|111732.4|111752.7|111631.4|51
1734049750000|2024-12-13 00:29:10|111762.9|111712.9|111762.8|111712.8|111838.6|111722|111745.7|111628.2|38
1734049760000|2024-12-13 00:29:20|111766.8|111716.8|111773.4|111723.4|111838.3|111723.4|111744.3|111627.8|36
1734049770000|2024-12-13 00:29:30|111779.8|111729.8|111769.4|111719.4|111834.1|111730.1|111747.1|111625.9|37
1734049780000|2024-12-13 00:29:40|111763.2|111713.2|111829.3|111629.3|111843.6|111722.4|111744.1|111625.7|36
1734049790000|2024-12-13 00:29:50|111765.1|111715.1|111831.3|111631.3|111837.3|111717.6|111738.3|111618.6|47
1734049800000|2024-12-13 00:30:00|111831.2|111631.2|111757.3|111707.3|111834|111723|111734.6|111616.2|54
1734049810000|2024-12-13 00:30:10|111749|111699|111826.9|111626.9|111826.9|111725.5|111741.2|111626.9|55
1734049820000|2024-12-13 00:30:20|111832.4|111633.8|111791.8|111666.1|111833.8|111734.1|111756.2|111620.1|48
1734049830000|2024-12-13 00:30:30|111769.7|111719.7|111827.3|111627.3|111828.9|111719.7|111745.2|111613.9|44
1734049840000|2024-12-13 00:30:40|111831.5|111631.5|111753.5|111703.5|111831.7|111715.8|111740|111618.2|28
1734049850000|2024-12-13 00:30:50|111750.2|111700.2|111818.2|111618.2|111821.6|111716.6|111741.1|111618.2|51
1734049860000|2024-12-13 00:31:00|111826.3|111626.3|111823|111623|111831.6|111720.9|111742.3|111614.9|42
1734049870000|2024-12-13 00:31:10|111822.4|111622.4|111755.4|111705.4|111834.9|111714.8|111746.8|111620.6|48
1734049880000|2024-12-13 00:31:20|111755.9|111705.9|111813.6|111613.6|111831.2|111708.1|111741.1|111613.1|41
1734049890000|2024-12-13 00:31:30|111813.5|111613.5|111822|111622|111829.9|111726.8|111746.9|111613.5|54
1734049900000|2024-12-13 00:31:40|111821.4|111621.4|111766.5|111716.5|111830.5|111722.9|111754|111620.2|45
1734049910000|2024-12-13 00:31:50|111766.9|111716.9|111766.1|111716.1|111766.9|111716.9|111765.3|111715.3|8
1734049920000|2024-12-13 00:32:00|111766|111716|111767|111717|111767.1|111717.1|111766|111716|6
1734049930000|2024-12-13 00:32:10|111766.9|111716.9|111769.7|111719.7|111797.9|111719.8|111760.4|111665.9|13
1734049940000|2024-12-13 00:32:20|111770.1|111720.1|111761.8|111711.8|111772.2|111722.2|111761.8|111711.8|15
1734049950000|2024-12-13 00:32:30|111765.9|111715.9|111767|111717|111804.6|111720.4|111754.7|111676.5|15
1734049960000|2024-12-13 00:32:40|111766.9|111716.9|111765.7|111715.7|111774.7|111724.7|111765.7|111715.7|8
1734049970000|2024-12-13 00:32:50|111801.7|111672.4|111825.3|111625.3|111835.3|111735.8|111758.9|111625.3|52
1734049980000|2024-12-13 00:33:00|111833.1|111633.1|111767.6|111717.6|111834.8|111728.2|111732.8|111618.8|46
1734049990000|2024-12-13 00:33:10|111767.4|111717.4|111824.9|111627.5|111824.9|111722.2|111756|111620.5|26
1734050000000|2024-12-13 00:33:20|111819.7|111619.7|111760.6|111710.6|111819.7|111719.5|111743.1|111619.7|32
1734050010000|2024-12-13 00:33:30|111754.4|111704.4|111743.1|111693.1|111794.5|111710.5|111738.8|111652.8|35
1734050020000|2024-12-13 00:33:40|111749|111699|111751.7|111701.7|111828.5|111707|111748.7|111624.8|25
1734050030000|2024-12-13 00:33:50|111752|111702|111749.8|111699.8|111758.1|111708.1|111747.5|111697.5|24
1734050040000|2024-12-13 00:34:00|111752.5|111702.5|111759.6|111709.6|111821.8|111709.6|111744.1|111624.8|30
1734050050000|2024-12-13 00:34:10|111759.8|111709.8|111792.3|111665.9|111793.6|111711.2|111747.2|111657.6|36
1734050060000|2024-12-13 00:34:20|111787.7|111661.4|111758.3|111708.3|111787.7|111715.3|111744|111661.4|34
1734050070000|2024-12-13 00:34:30|111759|111709|111755.2|111705.2|111790|111709|111751.2|111664.5|21
1734050080000|2024-12-13 00:34:40|111751|111701|111756.4|111706.4|111760.8|111710.8|111745.5|111695.5|23
1734050090000|2024-12-13 00:34:50|111756.5|111706.5|111758.3|111708.3|111759.6|111709.6|111751.9|111701.9|18
1734050100000|2024-12-13 00:35:00|111750.5|111700.5|111754|111704|111761.9|111711.9|111728.4|111678.4|35
1734050110000|2024-12-13 00:35:10|111754.4|111704.4|111759.8|111709.8|111767.9|111717.9|111750|111700|47
1734050120000|2024-12-13 00:35:20|111803.6|111674.7|111764.1|111714.1|111808.4|111717.5|111753.5|111672.1|29
1734050130000|2024-12-13 00:35:30|111764.7|111714.7|111756.7|111706.7|111797.9|111714.7|111750.4|111671.2|36
1734050140000|2024-12-13 00:35:40|111758.4|111708.4|111755.7|111705.7|111782.2|111724.1|111743.3|111657|37
1734050150000|2024-12-13 00:35:50|111755.9|111705.9|111754|111704|111755.9|111705.9|111751.6|111701.6|14
1734050160000|2024-12-13 00:36:00|111753.9|111703.9|111756.5|111706.5|111792|111714|111749.1|111665.3|23
1734050170000|2024-12-13 00:36:10|111756.8|111706.8|111752.5|111702.5|111765|111715|111752.5|111702.5|18
1734050180000|2024-12-13 00:36:20|111818.5|111639.1|111823.5|111626.3|111823.5|111712.1|111745.7|111624|33
1734050190000|2024-12-13 00:36:30|111823.2|111623.2|111826.2|111626.2|111827.3|111725.6|111739.2|111622.9|37
1734050200000|2024-12-13 00:36:40|111828.2|111628.2|111765.3|111715.3|111828.2|111715.3|111751|111628.2|20
1734050210000|2024-12-13 00:36:50|111762|111712|111760.4|111710.4|111798.5|111712.1|111753|111663.8|24
1734050220000|2024-12-13 00:37:00|111758|111708|111759.1|111709.1|111841.1|111727.8|111751.9|111636.3|47
1734050230000|2024-12-13 00:37:10|111765|111715|111836.9|111636.9|111837|111725.9|111749.1|111635|37
1734050240000|2024-12-13 00:37:20|111834.9|111634.9|111768.5|111718.5|111843.6|111729.4|111753.8|111629.3|44
1734050250000|2024-12-13 00:37:30|111769.4|111719.4|111834.6|111634.6|111837.9|111731.9|111755.8|111627.2|29
1734050260000|2024-12-13 00:37:40|111840.2|111640.2|111805.8|111678.1|111842.6|111722.3|111746.9|111630.7|25
1734050270000|2024-12-13 00:37:50|111766.8|111679.5|111769.6|111719.6|111808.1|111723.3|111764.6|111676.1|22
1734050280000|2024-12-13 00:38:00|111766.7|111716.7|111768|111718|111774.5|111724.5|111765.1|111715.1|19
1734050290000|2024-12-13 00:38:10|111768.4|111718.4|111744.9|111694.9|111803.1|111738.3|111744.5|111656.9|44
1734050300000|2024-12-13 00:38:20|111753.9|111703.9|111757.6|111707.6|111766.1|111716.1|111745.2|111695.2|18
1734050310000|2024-12-13 00:38:30|111756.9|111706.9|111755|111705|111790|111708.3|111746.2|111658.9|29
1734050320000|2024-12-13 00:38:40|111749.6|111699.6|111749.3|111699.3|111765.5|111715.5|111743.8|111693.8|27
1734050330000|2024-12-13 00:38:50|111749|111699|111753.1|111703.1|111758.2|111708.2|111742.4|111692.4|29
1734050340000|2024-12-13 00:39:00|111750.2|111700.2|111758.7|111708.7|111763.5|111713.5|111748.5|111698.5|40
1734050350000|2024-12-13 00:39:10|111760.8|111710.8|111758.3|111708.3|111765.7|111715.7|111753.6|111703.6|27
1734050360000|2024-12-13 00:39:20|111755.5|111705.5|111754.2|111704.2|111766.4|111716.4|111739.4|111689.4|23
1734050370000|2024-12-13 00:39:30|111755.6|111705.6|111752.3|111702.3|111763.8|111713.8|111749.6|111699.6|25
1734050380000|2024-12-13 00:39:40|111752.4|111702.4|111746.4|111696.4|111758.4|111708.4|111741.3|111691.3|21
1734050390000|2024-12-13 00:39:50|111743.3|111693.3|111738.5|111688.5|111818.5|111703|111738.5|111619.5|33
1734050400000|2024-12-13 00:40:00|111742.8|111692.8|111752.3|111702.3|111762.8|111712.8|111739.4|111689.4|41
1734050410000|2024-12-13 00:40:10|111748.3|111698.3|111748.1|111698.1|111820.7|111715|111742.5|111623.9|35
1734050420000|2024-12-13 00:40:20|111747.9|111697.9|111739.9|111689.9|111753.1|111703.1|111739.9|111689.9|33
1734050430000|2024-12-13 00:40:30|111741.4|111691.4|111817.4|111626.6|111821.4|111703.7|111741.4|111626.6|32
1734050440000|2024-12-13 00:40:40|111815.8|111629.9|111750|111700|111815.8|111702.1|111737.8|111629.9|27
1734050450000|2024-12-13 00:40:50|111743.7|111693.7|111746.2|111696.2|111780.1|111700.2|111738|111650.2|23
1734050460000|2024-12-13 00:41:00|111746.4|111696.4|111740|111690|111746.4|111696.4|111729.6|111679.6|23
1734050470000|2024-12-13 00:41:10|111744.3|111694.3|111739.3|111689.3|111775.4|111694.3|111725.1|111631.4|29
1734050480000|2024-12-13 00:41:20|111738.2|111688.2|111738.3|111688.3|111772|111688.3|111733.9|111637.1|16
1734050490000|2024-12-13 00:41:30|111738.2|111688.2|111738.5|111688.5|111743.5|111693.5|111734.2|111684.2|20
1734050500000|2024-12-13 00:41:40|111739|111689|111750.4|111550.4|111821.9|111694|111734.3|111535.8|53
1734050510000|2024-12-13 00:41:50|111753.5|111553.5|111768.7|111568.7|111808.3|111608.3|111730.4|111530.4|46
1734050520000|2024-12-13 00:42:00|111761.8|111561.8|111748.7|111548.7|111794.3|111594.3|111738.5|111538.5|46
1734050530000|2024-12-13 00:42:10|111780|111580|111714.9|111514.9|111798.1|111598.1|111706.2|111506.2|45
1734050540000|2024-12-13 00:42:20|111728.7|111528.7|111745|111545|111779.1|111579.1|111648.8|111448.8|49
1734050550000|2024-12-13 00:42:30|111745.9|111545.9|111762.5|111562.5|111779.1|111579.1|111701|111501|46
1734050560000|2024-12-13 00:42:40|111777.4|111577.4|111766.4|111566.4|111799.3|111599.3|111725.5|111525.5|56
1734050570000|2024-12-13 00:42:50|111766.5|111566.5|111772.7|111572.7|111806.5|111606.5|111735.7|111535.7|48
1734050580000|2024-12-13 00:43:00|111774.4|111574.4|111780.9|111580.9|111803.2|111603.2|111748.9|111548.9|53
1734050590000|2024-12-13 00:43:10|111784.9|111584.9|111775.6|111575.6|111800|111600|111710.8|111510.8|46
1734050600000|2024-12-13 00:43:20|111786.5|111586.5|111736.9|111536.9|111800.3|111600.3|111729.2|111529.2|53
1734050610000|2024-12-13 00:43:30|111761.9|111561.9|111759.1|111559.1|111815.3|111615.3|111681.5|111481.5|41
1734050620000|2024-12-13 00:43:40|111766.5|111566.5|111774.1|111574.1|111791.2|111591.2|111726.3|111526.3|45
1734050630000|2024-12-13 00:43:50|111748.3|111548.3|111763.6|111563.6|111788.1|111588.1|111703.9|111503.9|52
1734050640000|2024-12-13 00:44:00|111791.2|111591.2|111762.9|111562.9|111796|111596|111736.4|111536.4|44
1734050650000|2024-12-13 00:44:10|111789.9|111589.9|111782.1|111582.1|111825.3|111625.3|111721.5|111521.5|54
1734050660000|2024-12-13 00:44:20|111781.5|111581.5|111752.5|111552.5|111797.7|111597.7|111694.5|111494.5|59
1734050670000|2024-12-13 00:44:30|111776.5|111576.5|111754.1|111554.1|111794.9|111594.9|111723|111523|56
1734050680000|2024-12-13 00:44:40|111765|111565|111732.6|111532.6|111794|111594|111702.5|111502.5|59
1734050690000|2024-12-13 00:44:50|111763.7|111563.7|111786|111586|111795.8|111595.8|111710.5|111510.5|56
1734050700000|2024-12-13 00:45:00|111780|111580|111766.2|111601.2|111816.2|111616.2|111765.3|111577.8|50
1734050710000|2024-12-13 00:45:10|111764.7|111599.6|111764.9|111605.4|111764.9|111605.4|111761.9|111599.6|12
1734050720000|2024-12-13 00:45:20|111766.1|111605.9|111784.5|111633.3|111791.4|111637.6|111766.1|111605.9|29
1734050730000|2024-12-13 00:45:30|111781.1|111629.9|111781.1|111634.8|111789.4|111636|111775.6|111624.4|29
1734050740000|2024-12-13 00:45:40|111782.6|111630.2|111790|111641.7|111791.6|111643.3|111782.6|111630.2|14
1734050750000|2024-12-13 00:45:50|111789.9|111641.5|111789.6|111639.8|111789.9|111641.5|111789.6|111637.3|12
1734050760000|2024-12-13 00:46:00|111790|111641.1|111803.4|111661.9|111803.4|111661.9|111789.4|111641.1|38
1734050770000|2024-12-13 00:46:10|111801.7|111660.1|111806.9|111664|111808.2|111666.7|111789.5|111655.9|41
1734050780000|2024-12-13 00:46:20|111805.6|111655|111780.9|111655.3|111805.6|111661.6|111780.7|111645.6|36
1734050790000|2024-12-13 00:46:30|111788|111660.6|111780.2|111654.4|111803.9|111702.3|111743.2|111648.4|45
1734050800000|2024-12-13 00:46:40|111779.1|111653.5|111786.1|111658.9|111802|111700.6|111741.4|111651.7|37
1734050810000|2024-12-13 00:46:50|111791.5|111662.9|111793.4|111663.2|111802.2|111693.5|111743.5|111654|34
1734050820000|2024-12-13 00:47:00|111788.1|111659.2|111757.6|111707.6|111808.2|111711.1|111753|111652.8|40
1734050830000|2024-12-13 00:47:10|111754.6|111704.6|111804.7|111665.8|111805.9|111704.6|111743.7|111654.8|49
1734050840000|2024-12-13 00:47:20|111792|111663.3|111757.1|111707.1|111807.4|111713.7|111748.4|111658.7|46
1734050850000|2024-12-13 00:47:30|111764.5|111714.5|111789.6|111657.4|111793.6|111717.1|111733.3|111643.2|57
1734050860000|2024-12-13 00:47:40|111789.1|111657.5|111801.8|111656.5|111802|111717.6|111752.8|111656.5|39
1734050870000|2024-12-13 00:47:50|111749.8|111699.8|111781.9|111731.9|111816.6|111742.5|111741.2|111664.9|54
1734050880000|2024-12-13 00:48:00|111780.9|111730.9|111770.3|111720.3|111817.9|111736.9|111758.8|111673.9|36
1734050890000|2024-12-13 00:48:10|111775.9|111725.9|111807.7|111673.2|111817.2|111740.9|111764.9|111673.2|30
1734050900000|2024-12-13 00:48:20|111804.1|111674.8|111817.9|111679.8|111823.3|111732.1|111764.4|111670.1|32
1734050910000|2024-12-13 00:48:30|111766.2|111716.2|111817.9|111683.6|111818.4|111716.2|111766.1|111680.4|11
1734050920000|2024-12-13 00:48:40|111819|111684.8|111819.7|111685|111822.8|111721.2|111770.5|111682.8|17
1734050930000|2024-12-13 00:48:50|111823.2|111688.5|111787.3|111737.3|111823.4|111740.7|111785|111684.9|16
1734050940000|2024-12-13 00:49:00|111787.5|111737.5|111823|111687.5|111823.2|111737.5|111787.3|111687.3|6
1734050950000|2024-12-13 00:49:10|111822.8|111687.7|111820.3|111689.6|111822.8|111690.5|111820.3|111687.5|6
1734050960000|2024-12-13 00:49:20|111820.4|111689.7|111784.3|111734.3|111820.4|111744.2|111780.5|111680.2|36
1734050970000|2024-12-13 00:49:30|111785.5|111735.5|111779.8|111729.8|111819.7|111737.7|111778.9|111677.9|41
1734050980000|2024-12-13 00:49:40|111786.2|111736.2|111782.6|111732.6|111846.1|111747.8|111762.2|111636.9|41
1734050990000|2024-12-13 00:49:50|111787.4|111737.4|111788.2|111738.2|111820.1|111738.7|111769.7|111677.2|48
1734051000000|2024-12-13 00:50:00|111785.2|111735.2|111807.9|111682.4|111807.9|111735.2|111757.4|111681.4|32
1734051010000|2024-12-13 00:50:10|111803.7|111677.9|111805.8|111669.7|111809.8|111726.2|111757.5|111669.7|16
1734051020000|2024-12-13 00:50:20|111757.2|111707.2|111764.7|111714.7|111805.5|111714.7|111756.7|111659.8|15
1734051030000|2024-12-13 00:50:30|111764.4|111714.4|111829.4|111629.4|111829.4|111714.7|111760.4|111625.7|12
1734051040000|2024-12-13 00:50:40|111826.6|111626.6|111827.4|111627.4|111829.4|111629.4|111825.5|111625.5|9
1734051050000|2024-12-13 00:50:50|111827.6|111627.6|111835.4|111635.4|111836.1|111636.1|111824.1|111624.1|15
1734051060000|2024-12-13 00:51:00|111834.3|111634.3|111830.6|111630.6|111839.2|111639.2|111830.6|111630.6|14
1734051070000|2024-12-13 00:51:10|111832.5|111632.5|111824.5|111624.5|111834.1|111634.1|111822.5|111622.5|11
1734051080000|2024-12-13 00:51:20|111822.5|111622.5|111822.3|111622.3|111824.1|111624.1|111821.7|111621.7|12
1734051090000|2024-12-13 00:51:30|111822.2|111622.2|111836|111636|111836|111636|111820.5|111620.5|10
1734051100000|2024-12-13 00:51:40|111829.8|111629.8|111819.5|111619.5|111829.8|111629.8|111819.3|111619.3|18
1734051110000|2024-12-13 00:51:50|111819.9|111619.9|111823.9|111623.9|111824.1|111624.1|111819.8|111619.8|10
1734051120000|2024-12-13 00:52:00|111823.6|111623.6|111819.4|111619.4|111823.6|111623.6|111819.2|111619.2|9
1734051130000|2024-12-13 00:52:10|111819.5|111619.5|111820|111620|111821|111621|111817.5|111617.5|12
1734051140000|2024-12-13 00:52:20|111820.6|111620.6|111832.8|111632.8|111844.3|111644.3|111820.6|111620.6|15
1734051150000|2024-12-13 00:52:30|111831.1|111631.1|111824|111624|111836.8|111641.5|111824|111624|10
1734051160000|2024-12-13 00:52:40|111831.9|111631.9|111817.7|111618.1|111832.6|111632.6|111812.7|111615.8|16
1734051170000|2024-12-13 00:52:50|111814.3|111614.3|111803.3|111603.3|111815.7|111615.7|111802.1|111602.1|20
1734051180000|2024-12-13 00:53:00|111802.1|111602.1|111800.5|111600.5|111803.4|111603.4|111797.8|111597.8|17
1734051190000|2024-12-13 00:53:10|111800.6|111600.6|111796.3|111596.3|111802.5|111602.5|111796.3|111596.3|11
1734051200000|2024-12-13 00:53:20|111800.4|111600.4|111790.1|111590.1|111800.4|111602.1|111786.4|111586.4|21
1734051210000|2024-12-13 00:53:30|111788.4|111588.4|111789.3|111589.3|111792|111592|111786.2|111586.2|16
1734051220000|2024-12-13 00:53:40|111789.2|111589.2|111788.7|111588.7|111789.4|111589.4|111785|111586.2|8
1734051230000|2024-12-13 00:53:50|111785|111587|111789.7|111589.7|111793|111593|111785|111587|12
1734051240000|2024-12-13 00:54:00|111788.1|111588.1|111781|111581|111789.7|111589.7|111781|111581|12
1734051250000|2024-12-13 00:54:10|111782|111583.3|111788.5|111588.5|111788.5|111588.5|111781|111581|14
1734051260000|2024-12-13 00:54:20|111791|111591|111805.3|111618.6|111806.1|111618.6|111791|111591|18
1734051270000|2024-12-13 00:54:30|111805.6|111609.2|111791.8|111593.1|111811|111618.9|111790.6|111590.6|28
1734051280000|2024-12-13 00:54:40|111794.8|111594.8|111782.9|111582.9|111796.4|111596.4|111782.9|111582.9|18
1734051290000|2024-12-13 00:54:50|111786.5|111601.5|111794.5|111597.1|111796.7|111601.5|111786.5|111592.7|28
1734051300000|2024-12-13 00:55:00|111793.6|111595.9|111782.6|111586.5|111793.6|111595.9|111765.5|111575.5|30
1734051310000|2024-12-13 00:55:10|111780.9|111586.2|111784.4|111589|111794.6|111599.6|111776.1|111583|25
1734051320000|2024-12-13 00:55:20|111785.1|111592.4|111785.3|111591.1|111791.8|111592.4|111782.8|111587.1|20
1734051330000|2024-12-13 00:55:30|111786|111591.8|111790.3|111592.9|111790.3|111600|111784|111587.4|30
1734051340000|2024-12-13 00:55:40|111793.6|111596.3|111785.4|111598.1|111793.6|111600|111785|111595.8|13
1734051350000|2024-12-13 00:55:50|111784.8|111600|111784.8|111598.1|111792.1|111600|111784.8|111595.8|14
1734051360000|2024-12-13 00:56:00|111786.8|111595.8|111787.2|111596.5|111787.2|111600|111784.8|111595.8|10
1734051370000|2024-12-13 00:56:10|111787.4|111596|111787.6|111600|111792.4|111600|111785.1|111595.6|12
1734051380000|2024-12-13 00:56:20|111789.9|111600.7|111790.9|111599.4|111802.6|111604.1|111789.9|111599.4|7
1734051390000|2024-12-13 00:56:30|111788.4|111598|111779.6|111586.3|111796.9|111607.1|111775.3|111586.3|18
1734051400000|2024-12-13 00:56:40|111779.4|111588.5|111779.4|111592.2|111781.7|111595.6|111779.1|111586.1|12
1734051410000|2024-12-13 00:56:50|111780.4|111593.8|111773.2|111591.7|111782.2|111597.4|111770.2|111591.7|18
1734051420000|2024-12-13 00:57:00|111774.1|111593.6|111775.2|111592.2|111776|111593.6|111770.8|111589.9|14
1734051430000|2024-12-13 00:57:10|111772.5|111591.8|111771.9|111588.5|111788.1|111597.4|111755|111582.2|21
1734051440000|2024-12-13 00:57:20|111769.3|111585.9|111752.1|111614.3|111781.4|111675.3|111716.6|111578.1|34
1734051450000|2024-12-13 00:57:30|111744.8|111605.4|111767.1|111607.7|111778.4|111636.8|111737.6|111601|48
1734051460000|2024-12-13 00:57:40|111771.6|111612.3|111757.1|111608.2|111776.3|111628.2|111756.1|111607.1|40
1734051470000|2024-12-13 00:57:50|111756.8|111608.4|111769|111626.6|111773.8|111626.6|111750.2|111603.5|39
1734051480000|2024-12-13 00:58:00|111704.2|111654.2|111777.2|111622.2|111777.2|111669.4|111702.3|111598.5|48
1734051490000|2024-12-13 00:58:10|111768.9|111613.8|111775.6|111617.7|111780.2|111668.7|111695.7|111608.8|46
1734051500000|2024-12-13 00:58:20|111770.3|111612.5|111768.3|111612.3|111780.8|111632.1|111748.9|111611.7|59
1734051510000|2024-12-13 00:58:30|111759.6|111607.8|111747.4|111605.1|111773.8|111623.9|111742.3|111601.3|61
1734051520000|2024-12-13 00:58:40|111766.6|111610|111751.2|111602|111768.2|111629.2|111671.3|111583.2|53
1734051530000|2024-12-13 00:58:50|111747.2|111606.3|111700.2|111650.2|111755.4|111650.2|111657.8|111584.7|45
1734051540000|2024-12-13 00:59:00|111700.4|111650.4|111669.8|111619.8|111701.4|111651.4|111669.8|111619.8|17
1734051550000|2024-12-13 00:59:10|111669.4|111619.4|111665.2|111615.2|111674.9|111624.9|111664.5|111614.5|13
1734051560000|2024-12-13 00:59:20|111671.4|111621.4|111659|111609|111671.4|111621.4|111659|111609|9
1734051570000|2024-12-13 00:59:30|111649.8|111599.8|111681.8|111631.8|111724.1|111638.8|111649.8|111560.4|42
1734051580000|2024-12-13 00:59:40|111682|111632|111697.1|111647.1|111725.9|111654.7|111675.3|111575.7|36
1734051590000|2024-12-13 00:59:50|111695.4|111645.4|111689.6|111639.6|111735.9|111662.4|111686|111581.3|44
1734051600000|2024-12-13 01:00:00|111740.3|111614.8|111721.9|111671.9|111764.8|111685.6|111719|111613.1|50
1734051610000|2024-12-13 01:00:10|111724.2|111674.2|111716.9|111666.9|111726.8|111676.8|111713.4|111663.4|43
1734051620000|2024-12-13 01:00:20|111713.7|111663.7|111719.6|111669.6|111726.9|111676.9|111708.9|111658.9|37
1734051630000|2024-12-13 01:00:30|111721|111671|111727.6|111677.6|111729.2|111679.2|111688.6|111638.6|28
1734051640000|2024-12-13 01:00:40|111727.5|111677.5|111735.6|111685.6|111735.8|111685.8|111726.5|111676.5|9
1734051650000|2024-12-13 01:00:50|111735.1|111685.1|111733.5|111683.5|111735.1|111685.1|111723.2|111673.2|13
1734051660000|2024-12-13 01:01:00|111729.7|111679.7|111717.2|111667.2|111732.9|111682.9|111717.2|111667.2|10
1734051670000|2024-12-13 01:01:10|111717.3|111667.3|111728.3|111678.3|111728.3|111678.3|111717.3|111667.3|4
1734051680000|2024-12-13 01:01:20|111725.9|111675.9|111718|111668|111726.2|111676.2|111718|111668|8
1734051690000|2024-12-13 01:01:30|111727.1|111677.1|111724.7|111674.7|111730.2|111680.2|111710.9|111660.9|38
1734051700000|2024-12-13 01:01:40|111712.8|111662.8|111728.5|111678.5|111733.4|111683.4|111711|111661|54
1734051710000|2024-12-13 01:01:50|111730.9|111680.9|111733.4|111683.4|111740.3|111690.3|111723.8|111673.8|48
1734051720000|2024-12-13 01:02:00|111739|111689|111729.1|111679.1|111739|111689|111718.2|111668.2|28
1734051730000|2024-12-13 01:02:10|111729|111679|111722|111672|111731.5|111681.5|111694.7|111644.7|63
1734051740000|2024-12-13 01:02:20|111703.3|111653.3|111717.6|111667.6|111725.6|111675.6|111703.3|111653.3|26
1734051750000|2024-12-13 01:02:30|111720.3|111670.3|111746.5|111696.5|111786.8|111699.1|111720.3|111649.2|21
1734051760000|2024-12-13 01:02:40|111745.7|111695.7|111744.4|111694.4|111748.7|111698.7|111744.1|111694.1|15
1734051770000|2024-12-13 01:02:50|111747.9|111697.9|111745.1|111695.1|111747.9|111697.9|111745|111695|4
1734051780000|2024-12-13 01:03:00|111748.3|111698.3|111753.4|111703.4|111756.5|111706.5|111748.3|111698.3|22
1734051790000|2024-12-13 01:03:10|111753.3|111703.3|111762.1|111712.1|111762.1|111712.1|111750.6|111700.6|14
1734051800000|2024-12-13 01:03:20|111767|111717|111759.1|111709.1|111767|111717|111757.7|111707.7|14
1734051810000|2024-12-13 01:03:30|111758.9|111708.9|111760|111710|111765.4|111715.4|111758.9|111708.9|12
1734051820000|2024-12-13 01:03:40|111762.8|111712.8|111759.7|111709.7|111762.8|111712.8|111759.7|111709.7|2
1734051830000|2024-12-13 01:03:50|111759.8|111709.8|111757.8|111707.8|111759.8|111709.8|111754.2|111704.2|7
1734051840000|2024-12-13 01:04:00|111767.6|111717.6|111764.8|111714.8|111768.1|111718.1|111764.5|111714.5|7
1734051850000|2024-12-13 01:04:10|111759.2|111709.2|111765.2|111715.2|111766.1|111716.1|111757.6|111707.6|13
1734051860000|2024-12-13 01:04:20|111770.3|111720.3|111768|111718|111770.3|111720.3|111762.1|111712.1|6
1734051870000|2024-12-13 01:04:30|111768.1|111718.1|111768.4|111718.4|111769|111719|111765.3|111715.3|5
1734051880000|2024-12-13 01:04:40|111768.5|111718.5|111765.9|111715.9|111768.5|111718.5|111765.9|111715.9|3
1734051890000|2024-12-13 01:04:50|111766.2|111716.2|111761.2|111711.2|111771.3|111721.3|111757.6|111707.6|16
1734051900000|2024-12-13 01:05:00|111761.3|111711.3|111762.2|111712.2|111762.3|111712.3|111759.8|111709.8|11
1734051910000|2024-12-13 01:05:10|111760.9|111710.9|111743.1|111693.1|111760.9|111710.9|111741.4|111691.4|15
1734051920000|2024-12-13 01:05:20|111742.8|111692.8|111732.6|111682.6|111746.2|111696.2|111732.6|111682.6|15
1734051930000|2024-12-13 01:05:30|111731.1|111681.1|111735.7|111685.7|111735.7|111685.7|111731.1|111681.1|6
1734051940000|2024-12-13 01:05:40|111736.3|111686.3|111726.9|111676.9|111737.3|111687.3|111723.5|111673.5|8
1734051950000|2024-12-13 01:05:50|111727.2|111677.2|111741.9|111691.9|111748|111698|111727.2|111677.2|10
1734051960000|2024-12-13 01:06:00|111736.9|111686.9|111733.1|111683.1|111744.8|111694.8|111730.3|111680.3|12
1734051970000|2024-12-13 01:06:10|111733.4|111683.4|111729.1|111679.1|111735.3|111685.3|111728.7|111678.7|13
1734051980000|2024-12-13 01:06:20|111729|111679|111729.3|111679.3|111729.3|111679.3|111729|111679|3
1734051990000|2024-12-13 01:06:30|111729.2|111679.2|111726.3|111676.3|111729.3|111679.3|111725.5|111675.5|8
1734052000000|2024-12-13 01:06:40|111724.8|111674.8|111708.7|111658.7|111724.8|111674.8|111708.7|111658.7|7
1734052010000|2024-12-13 01:06:50|111708.3|111658.3|111708|111658|111708.3|111658.3|111708|111658|2
1734052020000|2024-12-13 01:07:00|111707.9|111657.9|111693.6|111643.6|111707.9|111657.9|111693.6|111643.6|7
1734052030000|2024-12-13 01:07:10|111695.9|111645.9|111706.9|111656.9|111706.9|111656.9|111695.9|111645.9|10
1734052040000|2024-12-13 01:07:20|111708.4|111658.4|111709.6|111659.6|111710.9|111660.9|111700.4|111650.4|12
1734052050000|2024-12-13 01:07:30|111707|111657|111697.8|111647.8|111707|111657|111694.4|111644.4|11
1734052060000|2024-12-13 01:07:40|111695.7|111645.7|111694.9|111644.9|111695.7|111645.7|111694.9|111644.9|3
1734052070000|2024-12-13 01:07:50|111695|111645|111682.5|111632.5|111696.6|111646.6|111682.2|111632.2|12
1734052080000|2024-12-13 01:08:00|111684.9|111634.9|111683|111633|111684.9|111634.9|111680.6|111630.6|5
1734052090000|2024-12-13 01:08:10|111683.3|111633.3|111684.4|111634.4|111685.8|111635.8|111683.3|111633.3|5
1734052100000|2024-12-13 01:08:20|111684|111634|111681.1|111631.1|111690.3|111640.3|111679.1|111629.1|13
1734052110000|2024-12-13 01:08:30|111681.7|111631.7|111684.3|111634.3|111684.3|111634.3|111681.7|111631.7|5
1734052120000|2024-12-13 01:08:40|111683.9|111633.9|111683.9|111633.9|111683.9|111633.9|111677.8|111627.8|8
1734052130000|2024-12-13 01:08:50|111678.9|111628.9|111685.3|111635.3|111685.4|111635.4|111678.9|111628.9|7
1734052140000|2024-12-13 01:09:00|111680.2|111630.2|111690.4|111640.4|111690.4|111640.4|111679.5|111629.5|6
1734052150000|2024-12-13 01:09:10|111690.6|111640.6|111695.1|111645.1|111695.1|111645.1|111690.6|111640.6|9
1734052160000|2024-12-13 01:09:20|111695.2|111645.2|111696.9|111646.9|111696.9|111646.9|111695.2|111645.2|3
1734052170000|2024-12-13 01:09:30|111696.8|111646.8|111685.2|111635.2|111697.1|111647.1|111685.2|111635.2|8
1734052180000|2024-12-13 01:09:40|111684.4|111634.4|111689|111639|111689.2|111639.2|111684.4|111634.4|3
1734052190000|2024-12-13 01:09:50|111688.8|111638.8|111689.1|111639.1|111689.1|111639.1|111688.8|111638.8|4
1734052200000|2024-12-13 01:10:00|111686.5|111636.5|111685.9|111635.9|111689.9|111639.9|111679.7|111629.7|9
1734052210000|2024-12-13 01:10:10|111687.5|111637.5|111701.8|111651.8|111701.8|111651.8|111687.5|111637.5|10
1734052220000|2024-12-13 01:10:20|111702.4|111652.4|111695|111645|111702.4|111652.4|111691.8|111641.8|8
1734052230000|2024-12-13 01:10:30|111695.2|111645.2|111702.6|111652.6|111702.6|111652.6|111695|111645|11
1734052240000|2024-12-13 01:10:40|111701.5|111651.5|111701.3|111651.3|111702.1|111652.1|111696.9|111646.9|10
1734052250000|2024-12-13 01:10:50|111701.4|111651.4|111698.2|111648.2|111701.4|111651.4|111695.9|111645.9|8
1734052260000|2024-12-13 01:11:00|111695.8|111645.8|111687.9|111637.9|111695.8|111645.8|111681.2|111631.2|14
1734052270000|2024-12-13 01:11:10|111689.3|111639.3|111696.8|111646.8|111698.3|111648.3|111688.6|111638.6|19
1734052280000|2024-12-13 01:11:20|111694.3|111644.3|111686.3|111636.3|111694.3|111644.3|111682.4|111632.4|11
1734052290000|2024-12-13 01:11:30|111687.2|111637.2|111699.2|111649.2|111699.6|111649.6|111687.2|111637.2|20
1734052300000|2024-12-13 01:11:40|111695.3|111645.3|111699.4|111649.4|111700.6|111650.6|111690.6|111640.6|21
1734052310000|2024-12-13 01:11:50|111692.4|111642.4|111696.6|111646.6|111698.6|111648.6|111687.7|111637.7|16
1734052320000|2024-12-13 01:12:00|111697.2|111647.2|111698.1|111648.1|111699.6|111649.6|111695|111645|8
1734052330000|2024-12-13 01:12:10|111698.9|111648.9|111699.9|111649.9|111703.9|111653.9|111695.9|111645.9|20
1734052340000|2024-12-13 01:12:20|111702.4|111652.4|111704.7|111654.7|111704.7|111654.7|111699|111649|10
1734052350000|2024-12-13 01:12:30|111704.6|111654.6|111718.8|111668.8|111720.9|111670.9|111698.7|111648.7|31
1734052360000|2024-12-13 01:12:40|111717.2|111667.2|111716.7|111666.7|111725.1|111675.1|111712.2|111662.2|32
1734052370000|2024-12-13 01:12:50|111716.6|111666.6|111718.4|111668.4|111723.8|111673.8|111706.9|111656.9|29
1734052380000|2024-12-13 01:13:00|111715.1|111665.1|111705.1|111655.1|111718.4|111668.4|111705.1|111655.1|22
1734052390000|2024-12-13 01:13:10|111710.9|111660.9|111709.7|111659.7|111711.3|111661.3|111702.5|111652.5|21
1734052400000|2024-12-13 01:13:20|111709.5|111659.5|111704.3|111654.3|111709.5|111659.5|111700.9|111650.9|9
1734052410000|2024-12-13 01:13:30|111704.5|111654.5|111704.6|111654.6|111704.6|111654.6|111704.5|111654.5|2
1734052420000|2024-12-13 01:13:40|111704.9|111654.9|111713.2|111663.2|111715.3|111665.3|111704.9|111654.9|21
1734052430000|2024-12-13 01:13:50|111714.6|111664.6|111717.6|111667.6|111717.6|111667.6|111709.8|111659.8|8
1734052440000|2024-12-13 01:14:00|111717.5|111667.5|111726.8|111676.8|111731.1|111681.1|111717.5|111667.5|17
1734052450000|2024-12-13 01:14:10|111727|111677|111731.7|111681.7|111737.9|111687.9|111722.8|111672.8|16
1734052460000|2024-12-13 01:14:20|111732|111682|111733.4|111683.4|111745.3|111695.3|111724.1|111674.1|35
1734052470000|2024-12-13 01:14:30|111736.4|111686.4|111731.5|111681.5|111743|111693|111730.3|111680.3|58
1734052480000|2024-12-13 01:14:40|111732.5|111682.5|111735.3|111685.3|111737.1|111687.1|111728.2|111678.2|43
1734052490000|2024-12-13 01:14:50|111735.4|111685.4|111741.4|111691.4|111741.5|111691.5|111731.8|111681.8|63
1734052500000|2024-12-13 01:15:00|111744.9|111694.9|111750.5|111700.5|111762.8|111712.8|111736.4|111686.4|61
1734052510000|2024-12-13 01:15:10|111745.5|111695.5|111743.3|111693.3|111748.1|111698.1|111739|111689|20
1734052520000|2024-12-13 01:15:20|111743.1|111693.1|111746.3|111696.3|111753.5|111703.5|111737.2|111687.2|73
1734052530000|2024-12-13 01:15:30|111743.7|111693.7|111739.9|111689.9|111747.9|111697.9|111739.9|111689.9|31
1734052540000|2024-12-13 01:15:40|111742|111692|111748.6|111698.6|111752.3|111702.3|111737.4|111687.4|42
1734052550000|2024-12-13 01:15:50|111746.6|111696.6|111747.7|111697.7|111751.9|111701.9|111739.8|111689.8|42
1734052560000|2024-12-13 01:16:00|111751.2|111701.2|111751.2|111701.2|111763|111713|111746.9|111696.9|42
1734052570000|2024-12-13 01:16:10|111754|111704|111770.5|111720.5|111774.4|111724.4|111750.6|111700.6|51
1734052580000|2024-12-13 01:16:20|111772.9|111722.9|111775.8|111725.8|111781.6|111731.6|111760.2|111710.2|69
1734052590000|2024-12-13 01:16:30|111777.3|111727.3|111774|111724|111782.6|111732.6|111763|111713|63
1734052600000|2024-12-13 01:16:40|111775.8|111725.8|111776.4|111726.4|111787.4|111737.4|111772.2|111722.2|48
1734052610000|2024-12-13 01:16:50|111771.8|111721.8|111773.3|111723.3|111779.7|111729.7|111766|111716|27
1734052620000|2024-12-13 01:17:00|111773|111723|111770.2|111720.2|111779.1|111729.1|111761.5|111711.5|26
1734052630000|2024-12-13 01:17:10|111770|111720|111765.5|111715.5|111770.8|111720.8|111761.6|111711.6|16
1734052640000|2024-12-13 01:17:20|111766.8|111716.8|111766.7|111716.7|111768|111718|111765.4|111715.4|8
1734052650000|2024-12-13 01:17:30|111766.6|111716.6|111749.7|111699.7|111767.7|111717.7|111749.4|111699.4|34
1734052660000|2024-12-13 01:17:40|111752.5|111702.5|111748.9|111698.9|111752.5|111702.5|111748.4|111698.4|9
1734052670000|2024-12-13 01:17:50|111749.4|111699.4|111748.2|111698.2|111750.1|111700.1|111748.2|111698.2|5
1734052680000|2024-12-13 01:18:00|111751.5|111701.5|111742.7|111692.7|111751.5|111701.5|111742.7|111692.7|6
1734052690000|2024-12-13 01:18:10|111742.9|111692.9|111724.6|111674.6|111742.9|111692.9|111724.6|111674.6|17
1734052700000|2024-12-13 01:18:20|111724.9|111674.9|111724.6|111674.6|111725.4|111675.4|111720.8|111670.8|11
1734052710000|2024-12-13 01:18:30|111725.1|111675.1|111731|111681|111731|111681|111722.2|111672.2|19
1734052720000|2024-12-13 01:18:40|111731.2|111681.2|111722.6|111672.6|111731.6|111681.6|111721.5|111671.5|12
1734052730000|2024-12-13 01:18:50|111720.4|111670.4|111723.8|111673.8|111729.6|111679.6|111716.3|111666.3|20
1734052740000|2024-12-13 01:19:00|111721.6|111671.6|111722.4|111672.4|111726.6|111676.6|111718.1|111668.1|17
1734052750000|2024-12-13 01:19:10|111723.3|111673.3|111723.3|111673.3|111723.3|111673.3|111723.2|111673.2|3
1734052760000|2024-12-13 01:19:20|111721.9|111671.9|111719.2|111669.2|111724.6|111674.6|111714.8|111664.8|14
1734052770000|2024-12-13 01:19:30|111719.4|111669.4|111718.4|111668.4|111730.9|111680.9|111709|111659|22
1734052780000|2024-12-13 01:19:40|111717.7|111667.7|111717.4|111667.4|111717.7|111667.7|111717.4|111667.4|2
1734052790000|2024-12-13 01:19:50|111715.1|111665.1|111722.5|111672.5|111730.2|111680.2|111711.6|111661.6|16
1734052800000|2024-12-13 01:20:00|111726.1|111676.1|111714.6|111664.6|111731|111681|111713.8|111663.8|25
1734052810000|2024-12-13 01:20:10|111711.5|111661.5|111718|111668|111719.1|111669.1|111708.8|111658.8|23
1734052820000|2024-12-13 01:20:20|111709.1|111659.1|111711.6|111661.6|111717.1|111667.1|111707.6|111657.6|21
1734052830000|2024-12-13 01:20:30|111712|111662|111718|111668|111724.7|111674.7|111712|111662|11
1734052840000|2024-12-13 01:20:40|111718.6|111668.6|111730.4|111680.4|111730.6|111680.6|111718.6|111668.6|13
1734052850000|2024-12-13 01:20:50|111731.4|111681.4|111735|111685|111736.7|111686.7|111728.6|111678.6|12
1734052860000|2024-12-13 01:21:00|111734.4|111684.4|111738.2|111688.2|111738.6|111688.6|111733.9|111683.9|12
1734052870000|2024-12-13 01:21:10|111738.6|111688.6|111738.3|111688.3|111743.2|111693.2|111730.3|111680.3|20
1734052880000|2024-12-13 01:21:20|111738.4|111688.4|111737.8|111687.8|111742.8|111692.8|111732.4|111682.4|24
1734052890000|2024-12-13 01:21:30|111738.1|111688.1|111742.7|111692.7|111745.5|111695.5|111736.3|111686.3|17
1734052900000|2024-12-13 01:21:40|111739.6|111689.6|111734.7|111684.7|111742.2|111692.2|111733.9|111683.9|17
1734052910000|2024-12-13 01:21:50|111732.9|111682.9|111728.9|111678.9|111734.5|111684.5|111723.6|111673.6|22
1734052920000|2024-12-13 01:22:00|111733.1|111683.1|111734.3|111684.3|111741.5|111691.5|111731.4|111681.4|23
1734052930000|2024-12-13 01:22:10|111734.7|111684.7|111736.1|111686.1|111741.4|111691.4|111733.8|111683.8|18
1734052940000|2024-12-13 01:22:20|111736.7|111686.7|111740.6|111690.6|111747|111697|111736.7|111686.7|23
1734052950000|2024-12-13 01:22:30|111739.7|111689.7|111737.6|111687.6|111741.6|111691.6|111733.5|111683.5|11
1734052960000|2024-12-13 01:22:40|111736.8|111686.8|111755.4|111705.4|111759|111709|111734.2|111684.2|27
1734052970000|2024-12-13 01:22:50|111753|111703|111745.8|111695.8|111760|111710|111745.3|111695.3|24
1734052980000|2024-12-13 01:23:00|111747.9|111697.9|111745.3|111695.3|111755.8|111705.8|111740.3|111690.3|32
1734052990000|2024-12-13 01:23:10|111743.8|111693.8|111755.7|111705.7|111758.4|111708.4|111743.8|111693.8|26
1734053000000|2024-12-13 01:23:20|111760.3|111710.3|111757.7|111707.7|111762.5|111712.5|111752|111702|31
1734053010000|2024-12-13 01:23:30|111760.5|111710.5|111759.5|111709.5|111762.7|111712.7|111751.2|111701.2|33
1734053020000|2024-12-13 01:23:40|111754.9|111704.9|111747.9|111697.9|111759.4|111709.4|111745.5|111695.5|43
1734053030000|2024-12-13 01:23:50|111752.8|111702.8|111748.9|111698.9|111757.7|111707.7|111747.1|111697.1|46
1734053040000|2024-12-13 01:24:00|111749.4|111699.4|111751.1|111701.1|111758.1|111708.1|111748.2|111698.2|43
1734053050000|2024-12-13 01:24:10|111747.6|111697.6|111760.1|111710.1|111760.3|111710.3|111747.6|111697.6|47
1734053060000|2024-12-13 01:24:20|111755|111705|111760.2|111710.2|111771.7|111721.7|111755|111705|33
1734053070000|2024-12-13 01:24:30|111761.1|111711.1|111766.8|111716.8|111775.7|111725.7|111761.1|111711.1|40
1734053080000|2024-12-13 01:24:40|111764.8|111714.8|111768.8|111718.8|111772.7|111722.7|111764.1|111714.1|15
1734053090000|2024-12-13 01:24:50|111766|111716|111754.4|111704.4|111768.9|111718.9|111754.4|111704.4|37
1734053100000|2024-12-13 01:25:00|111754.2|111704.2|111765.4|111715.4|111774.3|111724.3|111752.4|111702.4|45
1734053110000|2024-12-13 01:25:10|111768.6|111718.6|111764.3|111714.3|111772.4|111722.4|111759.4|111709.4|41
1734053120000|2024-12-13 01:25:20|111771.6|111721.6|111768.7|111718.7|111776.8|111726.8|111763.8|111713.8|53
1734053130000|2024-12-13 01:25:30|111773.8|111723.8|111775.1|111725.1|111778.4|111728.4|111768.3|111718.3|65
1734053140000|2024-12-13 01:25:40|111774.3|111724.3|111766.2|111716.2|111778.5|111728.5|111763.4|111713.4|62
1734053150000|2024-12-13 01:25:50|111764|111714|111763.7|111713.7|111772.4|111722.4|111761.5|111711.5|36
1734053160000|2024-12-13 01:26:00|111763.6|111713.6|111770.4|111720.4|111778.8|111728.8|111763.6|111713.6|52
1734053170000|2024-12-13 01:26:10|111776.7|111726.7|111768.1|111718.1|111780.2|111730.2|111765.7|111715.7|42
1734053180000|2024-12-13 01:26:20|111770.7|111720.7|111790.1|111740.1|111796.7|111746.7|111770.7|111720.7|25
1734053190000|2024-12-13 01:26:30|111791.1|111741.1|111818.4|111768.4|111831|111781|111789.8|111739.8|46
1734053200000|2024-12-13 01:26:40|111818.3|111768.3|111809.2|111759.2|111821.5|111771.5|111795|111745|33
1734053210000|2024-12-13 01:26:50|111801.8|111751.8|111796.2|111746.2|111805.7|111755.7|111796.2|111746.2|33
1734053220000|2024-12-13 01:27:00|111796.3|111746.3|111813.8|111763.8|111813.8|111763.8|111790.3|111740.3|34
1734053230000|2024-12-13 01:27:10|111814.9|111764.9|111809.2|111759.2|111824.1|111774.1|111806|111756|32
1734053240000|2024-12-13 01:27:20|111809.1|111759.1|111809.4|111759.4|111809.4|111759.4|111801.9|111751.9|22
1734053250000|2024-12-13 01:27:30|111809.1|111759.1|111808.6|111758.6|111809.1|111759.1|111808.6|111758.6|2
1734053260000|2024-12-13 01:27:40|111810.7|111760.7|111800.1|111750.1|111815.4|111765.4|111799|111749|26
1734053270000|2024-12-13 01:27:50|111800|111750|111795.1|111745.1|111802.3|111752.3|111792.9|111742.9|16
1734053280000|2024-12-13 01:28:00|111793.2|111743.2|111794.3|111744.3|111794.3|111744.3|111793.2|111743.2|4
1734053290000|2024-12-13 01:28:10|111794.2|111744.2|111794.7|111744.7|111797|111747|111793|111743|9
1734053300000|2024-12-13 01:28:20|111792|111742|111793.4|111743.4|111799.1|111749.1|111790|111740|12
1734053310000|2024-12-13 01:28:30|111793.8|111743.8|111779.8|111729.8|111796.5|111746.5|111779.8|111729.8|30
1734053320000|2024-12-13 01:28:40|111781.8|111731.8|111786.6|111736.6|111793.8|111743.8|111776|111726|39
1734053330000|2024-12-13 01:28:50|111788.3|111738.3|111790.4|111740.4|111791|111741|111788|111738|9
1734053340000|2024-12-13 01:29:00|111790.3|111740.3|111792|111742|111797|111747|111787.2|111737.2|21
1734053350000|2024-12-13 01:29:10|111790.5|111740.5|111797.3|111747.3|111798.6|111748.6|111787.1|111737.1|32
1734053360000|2024-12-13 01:29:20|111795.6|111745.6|111796.9|111746.9|111807.1|111757.1|111791.8|111741.8|26
1734053370000|2024-12-13 01:29:30|111804.1|111754.1|111800.5|111750.5|111806|111756|111794|111744|31
1734053380000|2024-12-13 01:29:40|111800.6|111750.6|111801|111751|111806.1|111756.1|111797.3|111747.3|27
1734053390000|2024-12-13 01:29:50|111799.5|111749.5|111805.7|111755.7|111808.8|111758.8|111796.6|111746.6|38
1734053400000|2024-12-13 01:30:00|111805.9|111755.9|111806.4|111756.4|111815.2|111765.2|111803.3|111753.3|25
1734053410000|2024-12-13 01:30:10|111810.6|111760.6|111817.5|111767.5|111821.9|111771.9|111804.1|111754.1|33
1734053420000|2024-12-13 01:30:20|111816.1|111766.1|111814.6|111764.6|111818.9|111768.9|111807.5|111757.5|63
1734053430000|2024-12-13 01:30:30|111812.8|111762.8|111807|111757|111817.7|111767.7|111803|111753|54
1734053440000|2024-12-13 01:30:40|111807.8|111757.8|111826.3|111776.3|111826.3|111776.3|111806.2|111756.2|32
1734053450000|2024-12-13 01:30:50|111823.4|111773.4|111825.3|111775.3|111828.7|111778.7|111820.4|111770.4|29
1734053460000|2024-12-13 01:31:00|111825.5|111775.5|111825.4|111775.4|111828.5|111778.5|111818.2|111768.2|41
1734053470000|2024-12-13 01:31:10|111826|111776|111822.5|111772.5|111831.3|111781.3|111816.9|111766.9|50
1734053480000|2024-12-13 01:31:20|111821.9|111771.9|111835.6|111785.6|111843.3|111793.3|111820.1|111770.1|29
1734053490000|2024-12-13 01:31:30|111835.7|111785.7|111828.3|111778.3|111836.9|111786.9|111825.3|111775.3|33
1734053500000|2024-12-13 01:31:40|111831|111781|111834.3|111784.3|111840.9|111790.9|111831|111781|44
1734053510000|2024-12-13 01:31:50|111834.9|111784.9|111832.9|111782.9|111839.6|111789.6|111826|111776|19
1734053520000|2024-12-13 01:32:00|111835.4|111785.4|111833.8|111783.8|111839.6|111789.6|111828.2|111778.2|38
1734053530000|2024-12-13 01:32:10|111834.1|111784.1|111832|111782|111840.6|111790.6|111827.8|111777.8|15
1734053540000|2024-12-13 01:32:20|111833.2|111783.2|111836.9|111786.9|111842.4|111792.4|111833.1|111783.1|15
1734053550000|2024-12-13 01:32:30|111836.8|111786.8|111833.9|111783.9|111841.1|111791.1|111829.5|111779.5|17
1734053560000|2024-12-13 01:32:40|111833.7|111783.7|111833.5|111783.5|111842.5|111792.5|111832.1|111782.1|19
1734053570000|2024-12-13 01:32:50|111836.3|111786.3|111834.4|111784.4|111841|111791|111831.7|111781.7|22
1734053580000|2024-12-13 01:33:00|111834.3|111784.3|111839.9|111789.9|111848.4|111798.4|111833.5|111783.5|23
1734053590000|2024-12-13 01:33:10|111838.5|111788.5|111836.9|111786.9|111845.1|111795.1|111831.7|111781.7|31
1734053600000|2024-12-13 01:33:20|111836.6|111786.6|111837.5|111787.5|111843.5|111793.5|111827.7|111777.7|49
1734053610000|2024-12-13 01:33:30|111836.3|111786.3|111853.1|111803.1|111857.8|111807.8|111836.3|111786.3|47
1734053620000|2024-12-13 01:33:40|111850.7|111800.7|111850.9|111800.9|111854.8|111804.8|111846.5|111796.5|36
1734053630000|2024-12-13 01:33:50|111851.4|111801.4|111852.1|111802.1|111852.3|111802.3|111841.1|111791.1|25
1734053640000|2024-12-13 01:34:00|111849.9|111799.9|111842.9|111792.9|111853.6|111803.6|111840.3|111790.3|43
1734053650000|2024-12-13 01:34:10|111842.8|111792.8|111834.8|111784.8|111850|111800|111827.7|111777.7|25
1734053660000|2024-12-13 01:34:20|111835.1|111785.1|111822.2|111772.2|111835.1|111785.1|111820.8|111770.8|44
1734053670000|2024-12-13 01:34:30|111827.5|111777.5|111824.2|111774.2|111829.3|111779.3|111818.2|111768.2|53
1734053680000|2024-12-13 01:34:40|111825.3|111775.3|111827.5|111777.5|111827.5|111777.5|111819.2|111769.2|23
1734053690000|2024-12-13 01:34:50|111817.4|111767.4|111822.6|111772.6|111826.3|111776.3|111817.4|111767.4|54
1734053700000|2024-12-13 01:35:00|111826.6|111776.6|111825.5|111775.5|111826.7|111776.7|111818.9|111768.9|43
1734053710000|2024-12-13 01:35:10|111823.3|111773.3|111828.6|111778.6|111831|111781|111817.2|111767.2|62
1734053720000|2024-12-13 01:35:20|111828.2|111778.2|111822.1|111772.1|111830.3|111780.3|111816.4|111766.4|43
1734053730000|2024-12-13 01:35:30|111824.4|111774.4|111821.7|111771.7|111826.4|111776.4|111817.8|111767.8|38
1734053740000|2024-12-13 01:35:40|111823.3|111773.3|111823.1|111773.1|111826.1|111776.1|111818.1|111768.1|38
1734053750000|2024-12-13 01:35:50|111821.9|111771.9|111817.2|111767.2|111823.9|111773.9|111815.1|111765.1|41
1734053760000|2024-12-13 01:36:00|111818.9|111768.9|111820|111770|111828.1|111778.1|111816.5|111766.5|64
1734053770000|2024-12-13 01:36:10|111822|111772|111811.3|111761.3|111827.1|111777.1|111811.3|111761.3|56
1734053780000|2024-12-13 01:36:20|111812.5|111762.5|111814.8|111764.8|111817.3|111767.3|111810.6|111760.6|49
1734053790000|2024-12-13 01:36:30|111811.3|111761.3|111807.6|111757.6|111816.7|111766.7|111807.2|111757.2|29
1734053800000|2024-12-13 01:36:40|111804.8|111754.8|111807.6|111757.6|111814.4|111764.4|111803.6|111753.6|17
1734053810000|2024-12-13 01:36:50|111809.4|111759.4|111804.4|111754.4|111810.9|111760.9|111802.2|111752.2|9
1734053820000|2024-12-13 01:37:00|111805.3|111755.3|111821.4|111771.4|111825.4|111775.4|111802.8|111752.8|24
1734053830000|2024-12-13 01:37:10|111820.4|111770.4|111827.1|111777.1|111827.1|111777.1|111818.9|111768.9|14
1734053840000|2024-12-13 01:37:20|111827.2|111777.2|111816.8|111766.8|111827.4|111777.4|111816.3|111766.3|19
1734053850000|2024-12-13 01:37:30|111818.8|111768.8|111819.4|111769.4|111822.4|111772.4|111815.8|111765.8|25
1734053860000|2024-12-13 01:37:40|111818.6|111768.6|111820.5|111770.5|111824|111774|111810.7|111760.7|19
1734053870000|2024-12-13 01:37:50|111819.3|111769.3|111818.9|111768.9|111819.7|111769.7|111809.3|111759.3|22
1734053880000|2024-12-13 01:38:00|111819|111769|111823|111773|111826.1|111776.1|111818.9|111768.9|13
1734053890000|2024-12-13 01:38:10|111823.6|111773.6|111826.1|111776.1|111827.7|111777.7|111819.5|111769.5|12
1734053900000|2024-12-13 01:38:20|111826.7|111776.7|111825.4|111775.4|111826.7|111776.7|111825.4|111775.4|2
1734053910000|2024-12-13 01:38:30|111823.6|111773.6|111821|111771|111827.1|111777.1|111819.7|111769.7|25
1734053920000|2024-12-13 01:38:40|111819|111769|111817|111767|111819.5|111769.5|111812.5|111762.5|20
1734053930000|2024-12-13 01:38:50|111819.4|111769.4|111816.4|111766.4|111821.2|111771.2|111815.1|111765.1|10
1734053940000|2024-12-13 01:39:00|111818.4|111768.4|111819.4|111769.4|111832.5|111782.5|111818.4|111768.4|24
1734053950000|2024-12-13 01:39:10|111816.7|111766.7|111813.1|111763.1|111821|111771|111804.6|111754.6|24
1734053960000|2024-12-13 01:39:20|111814|111764|111809.4|111759.4|111814|111764|111809.3|111759.3|12
1734053970000|2024-12-13 01:39:30|111809.5|111759.5|111815.1|111765.1|111821.6|111771.6|111809.5|111759.5|20
1734053990000|2024-12-13 01:39:50|111817.1|111767.1|111818.1|111768.1|111818.1|111768.1|111817.1|111767.1|3
1734054000000|2024-12-13 01:40:00|111817.9|111767.9|111830.2|111780.2|111838.5|111788.5|111817.7|111767.7|30
1734054010000|2024-12-13 01:40:10|111831|111781|111832|111782|111832|111782|111826.4|111776.4|19
1734054020000|2024-12-13 01:40:20|111831.9|111781.9|111829.6|111779.6|111833.4|111783.4|111821.4|111771.4|10
1734054030000|2024-12-13 01:40:30|111830.1|111780.1|111829.8|111779.8|111836.3|111786.3|111823|111773|31
1734054040000|2024-12-13 01:40:40|111829.4|111779.4|111814.7|111764.7|111830|111780|111814.7|111764.7|37
1734054050000|2024-12-13 01:40:50|111815|111765|111822.4|111772.4|111824.3|111774.3|111806.5|111756.5|40
1734054060000|2024-12-13 01:41:00|111820.8|111770.8|111815.7|111765.7|111825.7|111775.7|111809|111759|46
1734054070000|2024-12-13 01:41:10|111817.8|111767.8|111820.5|111770.5|111831.6|111781.6|111816.4|111766.4|46
1734054080000|2024-12-13 01:41:20|111816.7|111766.7|111823.2|111773.2|111824.1|111774.1|111816.7|111766.7|13
1734054090000|2024-12-13 01:41:30|111815.8|111765.8|111810.4|111760.4|111820.4|111770.4|111806.6|111756.6|32
1734054100000|2024-12-13 01:41:40|111813.7|111763.7|111813.8|111763.8|111817.5|111767.5|111803.2|111753.2|54
1734054110000|2024-12-13 01:41:50|111812|111762|111812.4|111762.4|111820.7|111770.7|111808.2|111758.2|25
1734054120000|2024-12-13 01:42:00|111809.9|111759.9|111811|111761|111819.1|111769.1|111808|111758|26
1734054130000|2024-12-13 01:42:10|111810.9|111760.9|111811.7|111761.7|111811.8|111761.8|111810.9|111760.9|4
1734054140000|2024-12-13 01:42:20|111811.6|111761.6|111802.2|111752.2|111811.7|111761.7|111799|111749|26
1734054150000|2024-12-13 01:42:30|111806.3|111756.3|111794.3|111744.3|111806.3|111756.3|111786.3|111736.3|23
1734054160000|2024-12-13 01:42:40|111796.8|111746.8|111790.7|111740.7|111800.1|111750.1|111784.3|111734.3|56
1734054170000|2024-12-13 01:42:50|111788.1|111738.1|111789.6|111739.6|111796.5|111746.5|111778.7|111728.7|51
1734054180000|2024-12-13 01:43:00|111788.4|111738.4|111786.2|111736.2|111791.2|111741.2|111781.6|111731.6|48
1734054190000|2024-12-13 01:43:10|111790.2|111740.2|111788|111738|111791.8|111741.8|111782.2|111732.2|26
1734054200000|2024-12-13 01:43:20|111788.4|111738.4|111786.8|111736.8|111789.6|111739.6|111784.8|111734.8|10
1734054210000|2024-12-13 01:43:30|111786.6|111736.6|111778.7|111728.7|111786.6|111736.6|111773.5|111723.5|20
1734054220000|2024-12-13 01:43:40|111778.3|111728.3|111791.6|111741.6|111793.2|111743.2|111774.9|111724.9|14
1734054230000|2024-12-13 01:43:50|111794.1|111744.1|111788.4|111738.4|111794.1|111744.1|111788.4|111738.4|6
1734054240000|2024-12-13 01:44:00|111788.5|111738.5|111788.1|111738.1|111788.5|111738.5|111788.1|111738.1|4
1734054250000|2024-12-13 01:44:10|111790.2|111740.2|111795.1|111745.1|111799.3|111749.3|111790.2|111740.2|10
1734054260000|2024-12-13 01:44:20|111795|111745|111795.2|111745.2|111795.2|111745.2|111795|111745|3
1734054270000|2024-12-13 01:44:30|111795.1|111745.1|111795.1|111745.1|111795.1|111745.1|111795.1|111745.1|1
1734054280000|2024-12-13 01:44:40|111795.3|111745.3|111798.7|111748.7|111804|111754|111794|111744|44
1734054290000|2024-12-13 01:44:50|111799.3|111749.3|111811.3|111761.3|111817.5|111767.5|111799.3|111749.3|16
1734054300000|2024-12-13 01:45:00|111810.1|111760.1|111800.6|111750.6|111810.1|111760.1|111795.2|111745.2|21
1734054310000|2024-12-13 01:45:10|111798.4|111748.4|111796.8|111746.8|111802.6|111752.6|111790.2|111740.2|15
1734054320000|2024-12-13 01:45:20|111794.8|111744.8|111796.4|111746.4|111799.3|111749.3|111789.6|111739.6|35
1734054330000|2024-12-13 01:45:30|111797.3|111747.3|111798.7|111748.7|111804.9|111754.9|111793.1|111743.1|21
1734054340000|2024-12-13 01:45:40|111798.6|111748.6|111795.2|111745.2|111798.6|111748.6|111793.1|111743.1|8
1734054350000|2024-12-13 01:45:50|111795|111745|111797.6|111747.6|111799.6|111749.6|111794.9|111744.9|14
1734054360000|2024-12-13 01:46:00|111798.8|111748.8|111790.1|111740.1|111799.9|111749.9|111788.3|111738.3|39
1734054370000|2024-12-13 01:46:10|111788.1|111738.1|111789.7|111739.7|111797.9|111747.9|111781.1|111731.1|39
1734054380000|2024-12-13 01:46:20|111789.4|111739.4|111789.9|111739.9|111797.7|111747.7|111786|111736|37
1734054390000|2024-12-13 01:46:30|111789.8|111739.8|111787|111737|111795.2|111745.2|111784.9|111734.9|19
1734054400000|2024-12-13 01:46:40|111785.3|111735.3|111791.2|111741.2|111797.9|111747.9|111785.3|111735.3|38
1734054410000|2024-12-13 01:46:50|111788.9|111738.9|111801.8|111751.8|111806.2|111756.2|111786.6|111736.6|24
1734054420000|2024-12-13 01:47:00|111801|111751|111808.4|111758.4|111808.4|111758.4|111799.2|111749.2|12
1734054430000|2024-12-13 01:47:10|111808.3|111758.3|111808.3|111758.3|111808.8|111758.8|111808.3|111758.3|3
1734054440000|2024-12-13 01:47:20|111808.2|111758.2|111813.2|111763.2|111815.3|111765.3|111806.7|111756.7|22
1734054450000|2024-12-13 01:47:30|111811.9|111761.9|111812.7|111762.7|111816.6|111766.6|111808.4|111758.4|19
1734054460000|2024-12-13 01:47:40|111813.6|111763.6|111831.8|111781.8|111833.9|111783.9|111813.6|111763.6|13
1734054470000|2024-12-13 01:47:50|111831.7|111781.7|111833.2|111783.2|111840.9|111790.9|111831.7|111781.7|28
1734054480000|2024-12-13 01:48:00|111833.1|111783.1|111842.6|111792.6|111850.2|111800.2|111833.1|111783.1|33
1734054490000|2024-12-13 01:48:10|111841|111791|111839.6|111789.6|111841|111791|111839.4|111789.4|4
1734054500000|2024-12-13 01:48:20|111843|111793|111857.3|111807.3|111858.5|111808.5|111843|111793|22
1734054510000|2024-12-13 01:48:30|111858.3|111808.3|111873.7|111823.7|111874.1|111824.1|111858.3|111808.3|25
1734054520000|2024-12-13 01:48:40|111873.8|111823.8|111886.4|111836.4|111887.3|111837.3|111865.7|111815.7|49
1734054530000|2024-12-13 01:48:50|111885.8|111835.8|111893.2|111843.2|111896.4|111846.4|111884.3|111834.3|19
1734054540000|2024-12-13 01:49:00|111893.1|111843.1|111892.9|111842.9|111895.5|111845.5|111892.9|111842.9|7
1734054550000|2024-12-13 01:49:10|111895.5|111845.5|111897.1|111847.1|111898.3|111848.3|111895.5|111845.5|4
1734054560000|2024-12-13 01:49:20|111897.5|111847.5|111905.6|111855.6|111905.6|111855.6|111896.6|111846.6|26
1734054570000|2024-12-13 01:49:30|111901.3|111851.3|111859.8|111809.8|111902.5|111852.5|111855.7|111805.7|29
1734054580000|2024-12-13 01:49:40|111859.5|111809.5|111851.2|111801.2|111861.7|111811.7|111850.1|111800.1|26
1734054590000|2024-12-13 01:49:50|111852.8|111802.8|111833.5|111783.5|111852.8|111802.8|111833.5|111783.5|24
1734054600000|2024-12-13 01:50:00|111834.7|111784.7|111825.7|111775.7|111834.7|111784.7|111825.7|111775.7|16
1734054610000|2024-12-13 01:50:10|111827.9|111777.9|111821.5|111771.5|111827.9|111777.9|111819.6|111769.6|18
1734054620000|2024-12-13 01:50:20|111821.1|111771.1|111804.9|111754.9|111821.1|111771.1|111804.4|111754.4|16
1734054630000|2024-12-13 01:50:30|111807.2|111757.2|111808.1|111758.1|111812|111762|111804.2|111754.2|16
1734054640000|2024-12-13 01:50:40|111808|111758|111797.7|111747.7|111808|111758|111795.5|111745.5|8
1734054650000|2024-12-13 01:50:50|111798|111748|111795.2|111745.2|111801.5|111751.5|111795|111745|11
1734054660000|2024-12-13 01:51:00|111795.3|111745.3|111795.4|111745.4|111797.4|111747.4|111795.1|111745.1|8
1734054670000|2024-12-13 01:51:10|111795.3|111745.3|111794.6|111744.6|111795.4|111745.4|111794.6|111744.6|4
1734054680000|2024-12-13 01:51:20|111795.3|111745.3|111793.7|111743.7|111795.3|111745.3|111793.7|111743.7|3
1734054690000|2024-12-13 01:51:30|111793.8|111743.8|111770.1|111720.1|111793.8|111743.8|111768.9|111718.9|28
1734054700000|2024-12-13 01:51:40|111769.1|111719.1|111762.7|111712.7|111770.7|111720.7|111762.4|111712.4|23
1734054710000|2024-12-13 01:51:50|111766.2|111716.2|111782|111732|111793.4|111743.4|111766.2|111716.2|27
1734054720000|2024-12-13 01:52:00|111778.9|111728.9|111796.3|111746.3|111796.3|111746.3|111777.2|111727.2|18
1734054730000|2024-12-13 01:52:10|111797.8|111747.8|111797.8|111747.8|111804.2|111754.2|111794.3|111744.3|35
1734054740000|2024-12-13 01:52:20|111798.1|111748.1|111798.2|111748.2|111820.4|111770.4|111792.9|111742.9|21
1734054750000|2024-12-13 01:52:30|111798.7|111748.7|111803.9|111753.9|111813.5|111763.5|111798.7|111748.7|11
1734054760000|2024-12-13 01:52:40|111803.5|111753.5|111801.8|111751.8|111803.5|111753.5|111800.8|111750.8|8
1734054770000|2024-12-13 01:52:50|111804|111754|111810|111760|111815.8|111765.8|111804|111754|12
1734054780000|2024-12-13 01:53:00|111812.6|111762.6|111827.3|111777.3|111835.6|111785.6|111812.6|111762.6|31
1734054790000|2024-12-13 01:53:10|111825.1|111775.1|111817.5|111767.5|111825.1|111775.1|111811.5|111761.5|11
1734054800000|2024-12-13 01:53:20|111817.3|111767.3|111811.7|111761.7|111817.4|111767.4|111810.6|111760.6|26
1734054810000|2024-12-13 01:53:30|111812.3|111762.3|111828.4|111778.4|111834.3|111784.3|111812.3|111762.3|36
1734054820000|2024-12-13 01:53:40|111829.6|111779.6|111825.4|111775.4|111830.1|111780.1|111821.9|111771.9|23
1734054830000|2024-12-13 01:53:50|111821.1|111771.1|111825.3|111775.3|111827.2|111777.2|111821.1|111771.1|14
1734054840000|2024-12-13 01:54:00|111827.5|111777.5|111833.2|111783.2|111837.2|111787.2|111821.6|111771.6|40
1734054850000|2024-12-13 01:54:10|111834.4|111784.4|111849|111799|111853|111803|111832.7|111782.7|30
1734054860000|2024-12-13 01:54:20|111850.2|111800.2|111864.3|111814.3|111867.2|111817.2|111849.1|111799.1|28
1734054870000|2024-12-13 01:54:30|111865.6|111815.6|111857.9|111807.9|111865.6|111815.6|111855.2|111805.2|19
1734054880000|2024-12-13 01:54:40|111863.6|111813.6|111880.9|111830.9|111887.4|111837.4|111856.7|111806.7|16
1734054890000|2024-12-13 01:54:50|111878.2|111828.2|111889.8|111839.8|111892|111842|111878.2|111828.2|17
1734054900000|2024-12-13 01:55:00|111886.4|111836.4|111871.9|111821.9|111891.7|111841.7|111871.9|111821.9|19
1734054910000|2024-12-13 01:55:10|111868.9|111818.9|111883.2|111833.2|111883.5|111833.5|111866.9|111816.9|26
1734054920000|2024-12-13 01:55:20|111884.2|111834.2|111867.6|111817.6|111884.2|111834.2|111862.1|111812.1|21
1734054930000|2024-12-13 01:55:30|111867.5|111817.5|111903.2|111853.2|111907.2|111857.2|111867.5|111817.5|23
1734054940000|2024-12-13 01:55:40|111907|111857|111908.3|111858.3|111919.1|111869.1|111903|111853|42
1734054950000|2024-12-13 01:55:50|111909.3|111859.3|111899.9|111849.9|111909.3|111859.3|111893.8|111843.8|19
1734054960000|2024-12-13 01:56:00|111899.7|111849.7|111906.2|111856.2|111911.3|111861.3|111897.3|111847.3|23
1734054970000|2024-12-13 01:56:10|111907.4|111857.4|111907.6|111857.6|111910.6|111860.6|111905.9|111855.9|10
1734054980000|2024-12-13 01:56:20|111905.5|111855.5|111893.4|111843.4|111905.5|111855.5|111888.6|111838.6|20
1734054990000|2024-12-13 01:56:30|111893.9|111843.9|111902.9|111852.9|111905.3|111855.3|111893|111843|7
1734055000000|2024-12-13 01:56:40|111903.3|111853.3|111883.2|111833.2|111905.5|111855.5|111883.2|111833.2|24
1734055010000|2024-12-13 01:56:50|111884.2|111834.2|111887.3|111837.3|111888.4|111838.4|111880.7|111830.7|16
1734055020000|2024-12-13 01:57:00|111891.5|111841.5|111895.8|111845.8|111897.9|111847.9|111887.2|111837.2|20
1734055030000|2024-12-13 01:57:10|111898|111848|111891|111841|111902.7|111852.7|111888.3|111838.3|28
1734055040000|2024-12-13 01:57:20|111888.4|111838.4|111891.4|111841.4|111900.2|111850.2|111886.4|111836.4|19
1734055050000|2024-12-13 01:57:30|111894.8|111844.8|111883.7|111833.7|111902.2|111852.2|111883.7|111833.7|31
1734055060000|2024-12-13 01:57:40|111883.5|111833.5|111884.8|111834.8|111888|111838|111883.5|111833.5|6
1734055070000|2024-12-13 01:57:50|111885.2|111835.2|111897.1|111847.1|111897.1|111847.1|111885.2|111835.2|6
1734055080000|2024-12-13 01:58:00|111899.5|111849.5|111900.6|111850.6|111907.9|111857.9|111897.1|111847.1|27
1734055090000|2024-12-13 01:58:10|111899.8|111849.8|111903.4|111853.4|111950|111858.2|111899.7|111807.9|40
1734055100000|2024-12-13 01:58:20|111906.2|111856.2|111917|111867|111954.5|111868.8|111903.3|111813.9|40
1734055110000|2024-12-13 01:58:30|111923.1|111873.1|111914.3|111864.3|111923.1|111873.1|111909.4|111859.4|14
1734055120000|2024-12-13 01:58:40|111914.5|111864.5|111913.7|111863.7|111919.1|111869.1|111913.5|111863.5|15
1734055130000|2024-12-13 01:58:50|111915.8|111865.8|111912.4|111862.4|111956.1|111869.4|111909.5|111814.1|37
1734055140000|2024-12-13 01:59:00|111910.4|111860.4|111916.1|111866.1|111921.5|111871.5|111910|111860|40
1734055150000|2024-12-13 01:59:10|111913.9|111863.9|111920.8|111870.8|111928.6|111878.6|111913.9|111863.9|21
1734055160000|2024-12-13 01:59:20|111921|111871|111931.5|111881.5|111931.5|111881.5|111920.9|111870.9|18
1734055170000|2024-12-13 01:59:30|111928.8|111878.8|111934.9|111884.9|111935.3|111885.3|111920.2|111870.2|24
1734055180000|2024-12-13 01:59:40|111930.5|111880.5|111921.4|111871.4|111934.4|111884.4|111920.5|111870.5|41
1734055190000|2024-12-13 01:59:50|111923.4|111873.4|111929.3|111879.3|111935.8|111885.8|111920.9|111870.9|27
1734055200000|2024-12-13 02:00:00|111928.5|111878.5|111966.7|111823.2|111966.7|111890|111924.9|111823|50
1734055210000|2024-12-13 02:00:10|111933.4|111823.6|111927.2|111877.2|111937.5|111887.5|111923|111823.6|25
1734055220000|2024-12-13 02:00:20|111932.3|111882.3|111930.1|111880.1|111934.8|111884.8|111930.1|111880.1|4
1734055230000|2024-12-13 02:00:30|111932.9|111882.9|111929.7|111879.7|111934|111884|111929.7|111879.7|4
1734055240000|2024-12-13 02:00:40|111923.6|111873.6|111935.6|111885.6|111935.9|111885.9|111923.6|111873.6|7
1734055250000|2024-12-13 02:00:50|111934.8|111884.8|111933.2|111883.2|111941.5|111891.5|111924.1|111874.1|21
1734055260000|2024-12-13 02:01:00|111930.3|111880.3|111919.2|111869.2|111930.6|111880.6|111914.7|111864.7|17
1734055270000|2024-12-13 02:01:10|111925.2|111875.2|111924.5|111874.5|111929.3|111879.3|111924.5|111874.5|8
1734055280000|2024-12-13 02:01:20|111925.8|111875.8|111934.2|111884.2|111934.2|111884.2|111925.8|111875.8|11
1734055290000|2024-12-13 02:01:30|111932.3|111882.3|111927.1|111877.1|111935.8|111885.8|111926.7|111876.7|9
1734055300000|2024-12-13 02:01:40|111931.2|111881.2|111916.5|111866.5|111931.2|111881.2|111914.7|111864.7|14
1734055310000|2024-12-13 02:01:50|111915.2|111865.2|111909.8|111859.8|111919.3|111869.3|111909.8|111859.8|10
1734055320000|2024-12-13 02:02:00|111912|111862|111909.8|111859.8|111912.5|111862.5|111909.8|111859.8|7
1734055330000|2024-12-13 02:02:10|111909.9|111859.9|111903.1|111853.1|111912|111862|111903.1|111853.1|8
1734055340000|2024-12-13 02:02:20|111905.4|111855.4|111904.6|111854.6|111905.4|111855.4|111902.1|111852.1|7
1734055350000|2024-12-13 02:02:30|111905.2|111855.2|111911.6|111861.6|111911.6|111861.6|111905.2|111855.2|8
1734055360000|2024-12-13 02:02:40|111914.1|111864.1|111922.3|111872.3|111925.3|111875.3|111911.9|111861.9|17
1734055370000|2024-12-13 02:02:50|111923|111873|111924.1|111874.1|111929.6|111879.6|111916.7|111866.7|28
1734055380000|2024-12-13 02:03:00|111918.2|111868.2|111921.4|111871.4|111922.6|111872.6|111915.4|111865.4|24
1734055390000|2024-12-13 02:03:10|111919.2|111869.2|111918.9|111868.9|111923.5|111873.5|111916.9|111866.9|29
1734055400000|2024-12-13 02:03:20|111919.2|111869.2|111915.9|111865.9|111919.5|111869.5|111915.9|111865.9|8
1734055410000|2024-12-13 02:03:30|111917.8|111867.8|111914.9|111864.9|111921.9|111871.9|111914.5|111864.5|8
1734055420000|2024-12-13 02:03:40|111915.9|111865.9|111912.6|111862.6|111916|111866|111909.4|111859.4|10
1734055430000|2024-12-13 02:03:50|111912.4|111862.4|111912.3|111862.3|111913.3|111863.3|111911|111861|7
1734055440000|2024-12-13 02:04:00|111909.4|111859.4|111913.8|111863.8|111913.8|111863.8|111909.4|111859.4|7
1734055450000|2024-12-13 02:04:10|111916.7|111866.7|111906.3|111856.3|111916.7|111866.7|111902.5|111852.5|15
1734055460000|2024-12-13 02:04:20|111904.8|111854.8|111908.4|111858.4|111910.5|111860.5|111901.7|111851.7|18
1734055470000|2024-12-13 02:04:30|111908.2|111858.2|111911.8|111861.8|111918.4|111868.4|111905.2|111855.2|22
1734055480000|2024-12-13 02:04:40|111915.1|111865.1|111913.4|111863.4|111916.6|111866.6|111909.3|111859.3|14
1734055490000|2024-12-13 02:04:50|111911.9|111861.9|111909|111859|111912.2|111862.2|111906.5|111856.5|13
1734055500000|2024-12-13 02:05:00|111906.2|111856.2|111914.3|111864.3|111914.3|111864.3|111900.7|111850.7|15
1734055510000|2024-12-13 02:05:10|111916|111866|111917.3|111867.3|111920.5|111870.5|111914.6|111864.6|11
1734055520000|2024-12-13 02:05:20|111917.2|111867.2|111915.9|111865.9|111918.9|111868.9|111915.9|111865.9|6
1734055530000|2024-12-13 02:05:30|111919.3|111869.3|111913.4|111863.4|111919.3|111869.3|111910.9|111860.9|14
1734055540000|2024-12-13 02:05:40|111917.4|111867.4|111915.8|111865.8|111920.5|111870.5|111913.4|111863.4|19
1734055550000|2024-12-13 02:05:50|111913.8|111863.8|111909.4|111859.4|111916.8|111866.8|111909.4|111859.4|10
1734055560000|2024-12-13 02:06:00|111908.9|111858.9|111914.1|111864.1|111915.5|111865.5|111908.2|111858.2|15
1734055570000|2024-12-13 02:06:10|111916.6|111866.6|111914.1|111864.1|111916.8|111866.8|111910.9|111860.9|11
1734055580000|2024-12-13 02:06:20|111912.1|111862.1|111916.6|111866.6|111917.2|111867.2|111912.1|111862.1|9
1734055590000|2024-12-13 02:06:30|111919.4|111869.4|111921.4|111871.4|111922.9|111872.9|111917.6|111867.6|12
1734055600000|2024-12-13 02:06:40|111921.3|111871.3|111919.6|111869.6|111922|111872|111918.5|111868.5|6
1734055610000|2024-12-13 02:06:50|111923|111873|111918.1|111868.1|111923|111873|111914.3|111864.3|10
1734055620000|2024-12-13 02:07:00|111920.2|111870.2|111921.2|111871.2|111927.8|111877.8|111918.4|111868.4|18
1734055630000|2024-12-13 02:07:10|111920.4|111870.4|111918.8|111868.8|111925.6|111875.6|111918.7|111868.7|11
1734055640000|2024-12-13 02:07:20|111918.9|111868.9|111919.2|111869.2|111919.2|111869.2|111918.9|111868.9|3
1734055650000|2024-12-13 02:07:30|111919.1|111869.1|111918.6|111868.6|111919.1|111869.1|111917.9|111867.9|4
1734055660000|2024-12-13 02:07:40|111918.7|111868.7|111918.7|111868.7|111918.7|111868.7|111918.7|111868.7|1
1734055670000|2024-12-13 02:07:50|111922.2|111872.2|111921.5|111871.5|111930|111880|111921.5|111871.5|29
1734055680000|2024-12-13 02:08:00|111918.2|111868.2|111915.7|111865.7|111918.2|111868.2|111914|111864|13
1734055690000|2024-12-13 02:08:10|111913.6|111863.6|111915.2|111865.2|111916.8|111866.8|111913.6|111863.6|9
1734055700000|2024-12-13 02:08:20|111916.2|111866.2|111921.4|111871.4|111928|111878|111916.2|111866.2|32
1734055710000|2024-12-13 02:08:30|111919.3|111869.3|111924.7|111874.7|111928.5|111878.5|111918|111868|18
1734055720000|2024-12-13 02:08:40|111926.3|111876.3|111933.3|111883.3|111936.5|111886.5|111923.5|111873.5|24
1734055730000|2024-12-13 02:08:50|111936.3|111886.3|111938.9|111888.9|111941.3|111891.3|111930.7|111880.7|23
1734055740000|2024-12-13 02:09:00|111936.8|111886.8|111939.7|111889.7|111940.9|111890.9|111935.6|111885.6|10
1734055750000|2024-12-13 02:09:10|111941|111891|111941.2|111891.2|111942|111892|111939.2|111889.2|8
1734055760000|2024-12-13 02:09:20|111938.5|111888.5|111940.3|111890.3|111941.7|111891.7|111938.2|111888.2|6
1734055770000|2024-12-13 02:09:30|111942.5|111892.5|111935.4|111885.4|111944.8|111894.8|111935.4|111885.4|18
1734055780000|2024-12-13 02:09:40|111936.4|111886.4|111939.2|111889.2|111939.6|111889.6|111932.4|111882.4|10
1734055790000|2024-12-13 02:09:50|111937.2|111887.2|111936.8|111886.8|111939.8|111889.8|111936.4|111886.4|11
1734055800000|2024-12-13 02:10:00|111939.5|111889.5|111939.6|111889.6|111941.3|111891.3|111935.1|111885.1|14
1734055810000|2024-12-13 02:10:10|111939.1|111889.1|111937.7|111887.7|111941.6|111891.6|111935.3|111885.3|20
1734055820000|2024-12-13 02:10:20|111937.3|111887.3|111940.2|111890.2|111940.6|111890.6|111934.1|111884.1|15
1734055830000|2024-12-13 02:10:30|111942.3|111892.3|111942.5|111892.5|111945.1|111895.1|111937.7|111887.7|21
1734055840000|2024-12-13 02:10:40|111944.6|111894.6|111949.2|111899.2|111951.1|111901.1|111940|111890|27
1734055850000|2024-12-13 02:10:50|111948|111898|111946.3|111896.3|111949.9|111899.9|111939.1|111889.1|32
1734055860000|2024-12-13 02:11:00|111943.9|111893.9|111944.8|111894.8|111950.2|111900.2|111941.3|111891.3|48
1734055870000|2024-12-13 02:11:10|111947.4|111897.4|111944.8|111894.8|111947.4|111897.4|111944.8|111894.8|12
1734055880000|2024-12-13 02:11:20|111947|111897|111941.7|111891.7|111950.4|111900.4|111938|111888|31
1734055890000|2024-12-13 02:11:30|111943.7|111893.7|111943.7|111893.7|111948.9|111898.9|111939.6|111889.6|25
1734055900000|2024-12-13 02:11:40|111942.3|111892.3|111941.8|111891.8|111948.6|111898.6|111936.5|111886.5|23
1734055910000|2024-12-13 02:11:50|111939.6|111889.6|111935.5|111885.5|111949.8|111899.8|111935.5|111885.5|35
1734055920000|2024-12-13 02:12:00|111940.5|111890.5|111938.1|111888.1|111945|111895|111931.6|111881.6|28
1734055930000|2024-12-13 02:12:10|111939.9|111889.9|111923.1|111873.1|111941.9|111891.9|111919.6|111869.6|36
1734055940000|2024-12-13 02:12:20|111923.6|111873.6|111948.3|111898.3|111949|111899|111918.9|111868.9|48
1734055950000|2024-12-13 02:12:30|111947.7|111897.7|111954.7|111904.7|111954.7|111904.7|111947.7|111897.7|7
1734055960000|2024-12-13 02:12:40|111954.3|111904.3|111956|111906|111956.2|111906.2|111953.8|111903.8|12
1734055970000|2024-12-13 02:12:50|111956.9|111906.9|111955.7|111905.7|111957.3|111907.3|111953.8|111903.8|21
1734055980000|2024-12-13 02:13:00|111951.4|111901.4|111964.3|111914.3|111964.9|111914.9|111951.4|111901.4|22
1734055990000|2024-12-13 02:13:10|111962.2|111912.2|111958.9|111908.9|111964.4|111914.4|111958.9|111908.9|18
1734056000000|2024-12-13 02:13:20|111958.8|111908.8|111964.7|111914.7|111964.7|111914.7|111958.4|111908.4|18
1734056010000|2024-12-13 02:13:30|111962|111912|111957|111907|111970.1|111920.1|111951.3|111901.3|30
1734056020000|2024-12-13 02:13:40|111958.6|111908.6|111948.3|111898.3|111958.6|111908.6|111944.5|111894.5|36
1734056030000|2024-12-13 02:13:50|111946.9|111896.9|111952.5|111902.5|111955|111905|111946.9|111896.9|30
1734056040000|2024-12-13 02:14:00|111951.3|111901.3|111953.1|111903.1|111955.5|111905.5|111950.3|111900.3|26
1734056050000|2024-12-13 02:14:10|111954.5|111904.5|111953|111903|111954.6|111904.6|111951.4|111901.4|18
1734056060000|2024-12-13 02:14:20|111950.7|111900.7|111953.5|111903.5|111954.8|111904.8|111950.7|111900.7|18
1734056070000|2024-12-13 02:14:30|111951.2|111901.2|111952.4|111902.4|111954.3|111904.3|111951.2|111901.2|18
1734056080000|2024-12-13 02:14:40|111954.3|111904.3|111955.1|111905.1|111956.1|111906.1|111953|111903|21
1734056090000|2024-12-13 02:14:50|111955.7|111905.7|111954.2|111904.2|111955.7|111905.7|111952.1|111902.1|18
1734056100000|2024-12-13 02:15:00|111952.6|111902.6|111954.9|111904.9|111956.5|111906.5|111950.9|111900.9|24
1734056110000|2024-12-13 02:15:10|111954.1|111904.1|111955.8|111905.8|111956.8|111906.8|111952.7|111902.7|15
1734056120000|2024-12-13 02:15:20|111957.7|111907.7|111951.5|111901.5|111968.8|111918.8|111947.7|111897.7|23
1734056130000|2024-12-13 02:15:30|111953.6|111903.6|111951.9|111901.9|111955.3|111905.3|111949.8|111899.8|13
1734056140000|2024-12-13 02:15:40|111949.9|111899.9|111949.9|111899.9|111949.9|111899.9|111939.7|111889.7|30
1734056150000|2024-12-13 02:15:50|111948.3|111898.3|111947.3|111897.3|111949.2|111899.2|111940.5|111890.5|14
1734056160000|2024-12-13 02:16:00|111947|111897|111947.2|111897.2|111952.7|111902.7|111939.6|111889.6|42
1734056170000|2024-12-13 02:16:10|111945.1|111895.1|111948.2|111898.2|111950.2|111900.2|111944.7|111894.7|22
1734056180000|2024-12-13 02:16:20|111946.6|111896.6|111948.9|111898.9|111948.9|111898.9|111937.6|111887.6|24
1734056190000|2024-12-13 02:16:30|111946.9|111896.9|111947.3|111897.3|111949.1|111899.1|111945.5|111895.5|13
1734056200000|2024-12-13 02:16:40|111945.4|111895.4|111946.1|111896.1|111947.6|111897.6|111938.8|111888.8|13
1734056210000|2024-12-13 02:16:50|111943.9|111893.9|111937.7|111887.7|111948.5|111898.5|111937.7|111887.7|16
1734056220000|2024-12-13 02:17:00|111940.2|111890.2|111915|111865|111942.3|111892.3|111915|111865|34
1734056230000|2024-12-13 02:17:10|111918|111868|111928.5|111878.5|111936.4|111886.4|111918|111868|43
1734056240000|2024-12-13 02:17:20|111931.5|111881.5|111933.4|111883.4|111937.1|111887.1|111928.4|111878.4|58
1734056250000|2024-12-13 02:17:30|111935.7|111885.7|111933.8|111883.8|111935.7|111885.7|111927|111877|62
1734056260000|2024-12-13 02:17:40|111930.9|111880.9|111927.4|111877.4|111934.1|111884.1|111927.4|111877.4|45
1734056270000|2024-12-13 02:17:50|111927.2|111877.2|111933.7|111883.7|111934.3|111884.3|111926|111876|41
1734056280000|2024-12-13 02:18:00|111932.5|111882.5|111934.5|111884.5|111943.2|111893.2|111930.5|111880.5|43
1734056290000|2024-12-13 02:18:10|111933.6|111883.6|111938.1|111888.1|111940.5|111890.5|111932.3|111882.3|15
1734056300000|2024-12-13 02:18:20|111936|111886|111936.5|111886.5|111940.3|111890.3|111934.3|111884.3|36
1734056310000|2024-12-13 02:18:30|111938.3|111888.3|111935.2|111885.2|111940.9|111890.9|111933.6|111883.6|25
1734056320000|2024-12-13 02:18:40|111934.2|111884.2|111933.2|111883.2|111938.2|111888.2|111931.2|111881.2|28
1734056330000|2024-12-13 02:18:50|111931.1|111881.1|111935.5|111885.5|111935.5|111885.5|111931.1|111881.1|14
1734056340000|2024-12-13 02:19:00|111933.5|111883.5|111936.1|111886.1|111939|111889|111931.3|111881.3|20
1734056350000|2024-12-13 02:19:10|111936.6|111886.6|111930.2|111880.2|111938.1|111888.1|111926.5|111876.5|28
1734056360000|2024-12-13 02:19:20|111929.6|111879.6|111935.6|111885.6|111936.2|111886.2|111929.6|111879.6|11
1734056370000|2024-12-13 02:19:30|111933.9|111883.9|111934.1|111884.1|111937.3|111887.3|111930.5|111880.5|13
1734056380000|2024-12-13 02:19:40|111933.6|111883.6|111931.2|111881.2|111933.7|111883.7|111930.5|111880.5|9
1734056390000|2024-12-13 02:19:50|111930.6|111880.6|111925.6|111875.6|111930.6|111880.6|111925.6|111875.6|8
1734056400000|2024-12-13 02:20:00|111930.4|111880.4|111933.5|111883.5|111937.2|111887.2|111930.4|111880.4|12
1734056410000|2024-12-13 02:20:10|111934.3|111884.3|111932.7|111882.7|111934.3|111884.3|111932.5|111882.5|6
1734056420000|2024-12-13 02:20:20|111932.5|111882.5|111931.4|111881.4|111936.3|111886.3|111930.3|111880.3|21
1734056430000|2024-12-13 02:20:30|111931.8|111881.8|111931.4|111881.4|111931.8|111881.8|111926.7|111876.7|10
1734056440000|2024-12-13 02:20:40|111926.4|111876.4|111926.8|111876.8|111928.4|111878.4|111925.9|111875.9|9
1734056450000|2024-12-13 02:20:50|111928.2|111878.2|111929.2|111879.2|111930.8|111880.8|111928|111878|8
1734056460000|2024-12-13 02:21:00|111930.8|111880.8|111931.9|111881.9|111931.9|111881.9|111930|111880|6
1734056470000|2024-12-13 02:21:10|111929.3|111879.3|111926.3|111876.3|111929.6|111879.6|111926.3|111876.3|8
1734056480000|2024-12-13 02:21:20|111927.7|111877.7|111937.1|111887.1|111937.1|111887.1|111927.7|111877.7|16
1734056490000|2024-12-13 02:21:30|111936.1|111886.1|111929.6|111879.6|111936.1|111886.1|111927.2|111877.2|8
1734056500000|2024-12-13 02:21:40|111929.8|111879.8|111930.7|111880.7|111930.7|111880.7|111929.7|111879.7|5
1734056510000|2024-12-13 02:21:50|111932.5|111882.5|111932.5|111882.5|111932.5|111882.5|111930.4|111880.4|7
1734056520000|2024-12-13 02:22:00|111932.4|111882.4|111930.1|111880.1|111936|111886|111928.9|111878.9|13
1734056530000|2024-12-13 02:22:10|111930.2|111880.2|111928|111878|111938|111888|111927.7|111877.7|10
1734056540000|2024-12-13 02:22:20|111928.2|111878.2|111929.2|111879.2|111931.9|111881.9|111927.4|111877.4|8
1734056550000|2024-12-13 02:22:30|111932.3|111882.3|111936.3|111886.3|111937.5|111887.5|111932.3|111882.3|13
1734056560000|2024-12-13 02:22:40|111936.5|111886.5|111936.4|111886.4|111936.5|111886.5|111932.5|111882.5|10
1734056570000|2024-12-13 02:22:50|111934.4|111884.4|111927.4|111877.4|111934.4|111884.4|111926.6|111876.6|9
1734056580000|2024-12-13 02:23:00|111926.9|111876.9|111926.1|111876.1|111927|111877|111924.1|111874.1|6
1734056590000|2024-12-13 02:23:10|111928|111878|111934.2|111884.2|111939|111889|111926.2|111876.2|16
1734056600000|2024-12-13 02:23:20|111933.5|111883.5|111927.9|111877.9|111933.5|111883.5|111925.9|111875.9|14
1734056610000|2024-12-13 02:23:30|111928.1|111878.1|111930.5|111880.5|111930.9|111880.9|111928.1|111878.1|5
1734056620000|2024-12-13 02:23:40|111930.7|111880.7|111928.2|111878.2|111931.6|111881.6|111927|111877|6
1734056630000|2024-12-13 02:23:50|111927.6|111877.6|111928.7|111878.7|111933.6|111883.6|111927.6|111877.6|12
1734056640000|2024-12-13 02:24:00|111926.3|111876.3|111924.2|111874.2|111927.1|111877.1|111922.3|111872.3|10
1734056650000|2024-12-13 02:24:10|111923.7|111873.7|111924.3|111874.3|111928.8|111878.8|111920|111870|21
1734056660000|2024-12-13 02:24:20|111924.1|111874.1|111928.5|111878.5|111932.7|111882.7|111924.1|111874.1|20
1734056670000|2024-12-13 02:24:30|111930.7|111880.7|111929.6|111879.6|111932.5|111882.5|111924.4|111874.4|22
1734056680000|2024-12-13 02:24:40|111927.6|111877.6|111931.7|111881.7|111935.5|111885.5|111927.4|111877.4|24
1734056690000|2024-12-13 02:24:50|111934.8|111884.8|111933.9|111883.9|111934.8|111884.8|111930.8|111880.8|10
1734056700000|2024-12-13 02:25:00|111934.9|111884.9|111931.1|111881.1|111938.1|111888.1|111930.1|111880.1|13
1734056710000|2024-12-13 02:25:10|111933.7|111883.7|111934.1|111884.1|111938.6|111888.6|111925.7|111875.7|34
1734056720000|2024-12-13 02:25:20|111933.9|111883.9|111931.8|111881.8|111938.3|111888.3|111928|111878|22
1734056730000|2024-12-13 02:25:30|111932.6|111882.6|111936.6|111886.6|111939.2|111889.2|111932.6|111882.6|19
1734056740000|2024-12-13 02:25:40|111936.4|111886.4|111935.2|111885.2|111937.6|111887.6|111931.4|111881.4|16
1734056750000|2024-12-13 02:25:50|111935.4|111885.4|111937.3|111887.3|111939.6|111889.6|111933.3|111883.3|17
1734056760000|2024-12-13 02:26:00|111937.4|111887.4|111939.9|111889.9|111940.3|111890.3|111934.2|111884.2|15
1734056770000|2024-12-13 02:26:10|111937.4|111887.4|111937.1|111887.1|111939.5|111889.5|111935.2|111885.2|8
1734056780000|2024-12-13 02:26:20|111937.3|111887.3|111937.4|111887.4|111944.7|111894.7|111934.9|111884.9|17
1734056790000|2024-12-13 02:26:30|111936.4|111886.4|111937.9|111887.9|111942.2|111892.2|111932.7|111882.7|19
1734056800000|2024-12-13 02:26:40|111941.7|111891.7|111934.5|111884.5|111943.3|111893.3|111934.5|111884.5|14
1734056810000|2024-12-13 02:26:50|111938.8|111888.8|111936.8|111886.8|111938.8|111888.8|111932|111882|22
1734056820000|2024-12-13 02:27:00|111934|111884|111929.8|111879.8|111937.9|111887.9|111929.8|111879.8|12
1734056830000|2024-12-13 02:27:10|111934|111884|111937.8|111887.8|111937.8|111887.8|111928.3|111878.3|19
1734056840000|2024-12-13 02:27:20|111935.8|111885.8|111933.2|111883.2|111938.6|111888.6|111927.9|111877.9|13
1734056850000|2024-12-13 02:27:30|111933.4|111883.4|111930.8|111880.8|111933.5|111883.5|111930.8|111880.8|7
1734056860000|2024-12-13 02:27:40|111931.5|111881.5|111935.5|111885.5|111939.7|111889.7|111929.6|111879.6|12
1734056870000|2024-12-13 02:27:50|111933.4|111883.4|111935.2|111885.2|111940.8|111890.8|111931.8|111881.8|27
1734056880000|2024-12-13 02:28:00|111934.5|111884.5|111933.8|111883.8|111938.7|111888.7|111931.8|111881.8|21
1734056890000|2024-12-13 02:28:10|111936.7|111886.7|111935.8|111885.8|111939.7|111889.7|111933.6|111883.6|12
1734056900000|2024-12-13 02:28:20|111933.7|111883.7|111931|111881|111937.7|111887.7|111929.1|111879.1|16
1734056910000|2024-12-13 02:28:30|111930|111880|111930.5|111880.5|111932.4|111882.4|111929.3|111879.3|12
1734056920000|2024-12-13 02:28:40|111930|111880|111929.3|111879.3|111931.9|111881.9|111924.9|111874.9|11
1734056930000|2024-12-13 02:28:50|111929.4|111879.4|111929.4|111879.4|111929.4|111879.4|111929.4|111879.4|1
1734056940000|2024-12-13 02:29:00|111929.3|111879.3|111931.5|111881.5|111932.3|111882.3|111929.3|111879.3|7
1734056950000|2024-12-13 02:29:10|111933.7|111883.7|111929.6|111879.6|111933.7|111883.7|111927.9|111877.9|13
1734056960000|2024-12-13 02:29:20|111930.2|111880.2|111931.4|111881.4|111935|111885|111929.1|111879.1|18
1734056970000|2024-12-13 02:29:30|111932.2|111882.2|111935.5|111885.5|111938.9|111888.9|111927.7|111877.7|16
1734056980000|2024-12-13 02:29:40|111935.1|111885.1|111933.3|111883.3|111936.2|111886.2|111932.8|111882.8|9
1734056990000|2024-12-13 02:29:50|111935.6|111885.6|111934.1|111884.1|111936.8|111886.8|111932.5|111882.5|12
1734057000000|2024-12-13 02:30:00|111937.3|111887.3|111939.1|111889.1|111939.1|111889.1|111931.2|111881.2|11
1734057010000|2024-12-13 02:30:10|111935.9|111885.9|111930.7|111880.7|111938.3|111888.3|111929.9|111879.9|15
1734057020000|2024-12-13 02:30:20|111931.2|111881.2|111940.9|111890.9|111940.9|111890.9|111929.5|111879.5|17
1734057030000|2024-12-13 02:30:30|111938.2|111888.2|111952.2|111902.2|111952.2|111902.2|111935.7|111885.7|22
1734057040000|2024-12-13 02:30:40|111947.8|111897.8|111946.5|111896.5|111951.5|111901.5|111943.4|111893.4|14
1734057050000|2024-12-13 02:30:50|111946.6|111896.6|111946.6|111896.6|111952.1|111902.1|111942.4|111892.4|25
1734057060000|2024-12-13 02:31:00|111948.6|111898.6|111949.6|111899.6|111956.2|111906.2|111942.2|111892.2|27
1734057070000|2024-12-13 02:31:10|111949.7|111899.7|111950.8|111900.8|111955.6|111905.6|111949.7|111899.7|23
1734057080000|2024-12-13 02:31:20|111950.7|111900.7|111950.6|111900.6|111956.3|111906.3|111947.6|111897.6|23
1734057090000|2024-12-13 02:31:30|111950.7|111900.7|111942.8|111892.8|111957.5|111907.5|111941.6|111891.6|23
1734057100000|2024-12-13 02:31:40|111943|111893|111943|111893|111944.1|111894.1|111940.7|111890.7|8
1734057110000|2024-12-13 02:31:50|111942.5|111892.5|111936.2|111886.2|111942.5|111892.5|111933.5|111883.5|11
1734057120000|2024-12-13 02:32:00|111935.7|111885.7|111935.3|111885.3|111936.2|111886.2|111931.1|111881.1|7
1734057130000|2024-12-13 02:32:10|111934.8|111884.8|111938.5|111888.5|111940.1|111890.1|111934.8|111884.8|8
1734057140000|2024-12-13 02:32:20|111937.5|111887.5|111920.2|111870.2|111937.5|111887.5|111920.2|111870.2|6
1734057150000|2024-12-13 02:32:30|111921.8|111871.8|111920.4|111870.4|111921.8|111871.8|111920.2|111870.2|11
1734057160000|2024-12-13 02:32:40|111920.5|111870.5|111920.9|111870.9|111921|111871|111920.4|111870.4|5
1734057170000|2024-12-13 02:32:50|111920.5|111870.5|111920.4|111870.4|111921.1|111871.1|111920.4|111870.4|6
1734057180000|2024-12-13 02:33:00|111916.9|111866.9|111905.3|111855.3|111918.1|111868.1|111905.3|111855.3|14
1734057190000|2024-12-13 02:33:10|111902.7|111852.7|111904.4|111854.4|111906.8|111856.8|111902.7|111852.7|6
1734057200000|2024-12-13 02:33:20|111905.7|111855.7|111904.4|111854.4|111905.7|111855.7|111904.2|111854.2|8
1734057210000|2024-12-13 02:33:30|111904.6|111854.6|111904.5|111854.5|111909.5|111859.5|111902.6|111852.6|12
1734057220000|2024-12-13 02:33:40|111904.3|111854.3|111904|111854|111904.3|111854.3|111904|111854|2
1734057230000|2024-12-13 02:33:50|111904.1|111854.1|111903.9|111853.9|111904.1|111854.1|111903.9|111853.9|2
1734057240000|2024-12-13 02:34:00|111903.3|111853.3|111908.6|111858.6|111908.6|111858.6|111899.7|111849.7|14
1734057250000|2024-12-13 02:34:10|111909.1|111859.1|111905.1|111855.1|111909.1|111859.1|111902.3|111852.3|11
1734057260000|2024-12-13 02:34:20|111904.5|111854.5|111905.2|111855.2|111905.8|111855.8|111903.3|111853.3|10
1734057270000|2024-12-13 02:34:30|111906|111856|111905.9|111855.9|111908.6|111858.6|111904.7|111854.7|7
1734057280000|2024-12-13 02:34:40|111905.2|111855.2|111902.6|111852.6|111905.2|111855.2|111902.3|111852.3|6
1734057290000|2024-12-13 02:34:50|111904.2|111854.2|111905.8|111855.8|111908.5|111858.5|111904.2|111854.2|8
1734057300000|2024-12-13 02:35:00|111905.9|111855.9|111908.8|111858.8|111908.8|111858.8|111905.9|111855.9|6
1734057310000|2024-12-13 02:35:10|111909.5|111859.5|111900.5|111850.5|111909.5|111859.5|111899.4|111849.4|11
1734057320000|2024-12-13 02:35:20|111900.6|111850.6|111897.4|111847.4|111903.7|111853.7|111896.8|111846.8|13
1734057330000|2024-12-13 02:35:30|111897.9|111847.9|111897.5|111847.5|111897.9|111847.9|111896.9|111846.9|4
1734057340000|2024-12-13 02:35:40|111897.4|111847.4|111897.4|111847.4|111898.7|111848.7|111895.1|111845.1|8
1734057350000|2024-12-13 02:35:50|111897.3|111847.3|111895.8|111845.8|111897.3|111847.3|111892.4|111842.4|14
1734057360000|2024-12-13 02:36:00|111897.4|111847.4|111896|111846|111900.1|111850.1|111895.5|111845.5|12
1734057370000|2024-12-13 02:36:10|111899.5|111849.5|111898.7|111848.7|111899.5|111849.5|111893.9|111843.9|10
1734057380000|2024-12-13 02:36:20|111898.6|111848.6|111896.1|111846.1|111898.6|111848.6|111895.6|111845.6|11
1734057390000|2024-12-13 02:36:30|111899.9|111849.9|111913.2|111863.2|111916.5|111866.5|111899.9|111849.9|22
1734057400000|2024-12-13 02:36:40|111914|111864|111914.5|111864.5|111915.1|111865.1|111913|111863|8
1734057410000|2024-12-13 02:36:50|111914|111864|111919.6|111869.6|111919.6|111869.6|111912.1|111862.1|18
1734057420000|2024-12-13 02:37:00|111917.6|111867.6|111917.5|111867.5|111927.3|111877.3|111917.5|111867.5|26
1734057430000|2024-12-13 02:37:10|111918.5|111868.5|111920.6|111870.6|111923.1|111873.1|111918.2|111868.2|9
1734057440000|2024-12-13 02:37:20|111919.6|111869.6|111917.4|111867.4|111920.7|111870.7|111914.4|111864.4|18
1734057450000|2024-12-13 02:37:30|111917.2|111867.2|111913.7|111863.7|111921.2|111871.2|111909.8|111859.8|22
1734057460000|2024-12-13 02:37:40|111913.5|111863.5|111914.6|111864.6|111917.4|111867.4|111910.3|111860.3|12
1734057470000|2024-12-13 02:37:50|111916.2|111866.2|111919.3|111869.3|111923.6|111873.6|111916.2|111866.2|16
1734057480000|2024-12-13 02:38:00|111919.7|111869.7|111919.8|111869.8|111920.4|111870.4|111919.7|111869.7|6
1734057490000|2024-12-13 02:38:10|111918.8|111868.8|111914.8|111864.8|111918.8|111868.8|111914.3|111864.3|8
1734057500000|2024-12-13 02:38:20|111920.1|111870.1|111917.2|111867.2|111921|111871|111916.4|111866.4|14
1734057510000|2024-12-13 02:38:30|111914.9|111864.9|111912.6|111862.6|111917.6|111867.6|111912.1|111862.1|16
1734057520000|2024-12-13 02:38:40|111916.2|111866.2|111916|111866|111918.1|111868.1|111912.5|111862.5|10
1734057530000|2024-12-13 02:38:50|111919.6|111869.6|111912.9|111862.9|111920.4|111870.4|111909.6|111859.6|23
1734057540000|2024-12-13 02:39:00|111910.9|111860.9|111900.5|111850.5|111910.9|111860.9|111899.8|111849.8|27
1734057550000|2024-12-13 02:39:10|111904.6|111854.6|111902.9|111852.9|111907.1|111857.1|111901.3|111851.3|14
1734057560000|2024-12-13 02:39:20|111902.8|111852.8|111905.5|111855.5|111908.9|111858.9|111900.3|111850.3|12
1734057570000|2024-12-13 02:39:30|111906.5|111856.5|111905.7|111855.7|111908.4|111858.4|111903.9|111853.9|7
1734057580000|2024-12-13 02:39:40|111906|111856|111913.5|111863.5|111915.5|111865.5|111905.6|111855.6|18
1734057590000|2024-12-13 02:39:50|111912.6|111862.6|111913.6|111863.6|111913.6|111863.6|111912.6|111862.6|2
1734057600000|2024-12-13 02:40:00|111911.6|111861.6|111909.9|111859.9|111915.3|111865.3|111906.5|111856.5|22
1734057610000|2024-12-13 02:40:10|111913.1|111863.1|111915.1|111865.1|111917.2|111867.2|111910.5|111860.5|26
1734057620000|2024-12-13 02:40:20|111918.5|111868.5|111904.6|111854.6|111922.6|111872.6|111900|111850|32
1734057630000|2024-12-13 02:40:30|111909.8|111859.8|111903.7|111853.7|111909.8|111859.8|111902.4|111852.4|18
1734057640000|2024-12-13 02:40:40|111904.2|111854.2|111891.5|111841.5|111904.8|111854.8|111886.7|111836.7|13
1734057650000|2024-12-13 02:40:50|111886.7|111836.7|111889.2|111839.2|111890.6|111840.6|111886.7|111836.7|7
1734057660000|2024-12-13 02:41:00|111889.7|111839.7|111897.8|111847.8|111902.3|111852.3|111889.7|111839.7|22
1734057670000|2024-12-13 02:41:10|111899|111849|111897.8|111847.8|111899.5|111849.5|111896.6|111846.6|9
1734057680000|2024-12-13 02:41:20|111897.7|111847.7|111907.8|111857.8|111911.1|111861.1|111897.5|111847.5|18
1734057690000|2024-12-13 02:41:30|111908.3|111858.3|111893.7|111843.7|111911.3|111861.3|111893.7|111843.7|22
1734057700000|2024-12-13 02:41:40|111891.8|111841.8|111884.3|111834.3|111892|111842|111880.9|111830.9|20
1734057710000|2024-12-13 02:41:50|111884.8|111834.8|111884.7|111834.7|111885.2|111835.2|111884.2|111834.2|4
1734057720000|2024-12-13 02:42:00|111884.6|111834.6|111882.7|111832.7|111885.5|111835.5|111882.7|111832.7|9
1734057730000|2024-12-13 02:42:10|111882.2|111832.2|111882.3|111832.3|111882.8|111832.8|111878.3|111828.3|12
1734057740000|2024-12-13 02:42:20|111883.6|111833.6|111881.1|111831.1|111883.7|111833.7|111881|111831|5
1734057750000|2024-12-13 02:42:30|111883|111833|111884.8|111834.8|111884.8|111834.8|111883|111833|4
1734057760000|2024-12-13 02:42:40|111885.3|111835.3|111885.6|111835.6|111885.6|111835.6|111885.3|111835.3|2
1734057770000|2024-12-13 02:42:50|111887.3|111837.3|111886.9|111836.9|111887.3|111837.3|111886.9|111836.9|2
1734057780000|2024-12-13 02:43:00|111888.6|111838.6|111885.1|111835.1|111890|111840|111885.1|111835.1|7
1734057790000|2024-12-13 02:43:10|111887.2|111837.2|111895.3|111845.3|111895.7|111845.7|111887.2|111837.2|15
1734057800000|2024-12-13 02:43:20|111894.8|111844.8|111904.2|111854.2|111904.2|111854.2|111894.4|111844.4|13
1734057810000|2024-12-13 02:43:30|111903.7|111853.7|111901.8|111851.8|111903.7|111853.7|111901.7|111851.7|5
1734057820000|2024-12-13 02:43:40|111902.6|111852.6|111900.2|111850.2|111902.6|111852.6|111899.8|111849.8|7
1734057830000|2024-12-13 02:43:50|111899.8|111849.8|111899.5|111849.5|111899.8|111849.8|111899.5|111849.5|2
1734057840000|2024-12-13 02:44:00|111899.4|111849.4|111903.5|111853.5|111904|111854|111899|111849|16
1734057850000|2024-12-13 02:44:10|111904.3|111854.3|111909.6|111859.6|111911.6|111861.6|111902.8|111852.8|8
1734057860000|2024-12-13 02:44:20|111910|111860|111913.8|111863.8|111915.9|111865.9|111909.3|111859.3|10
1734057870000|2024-12-13 02:44:30|111912.8|111862.8|111907.1|111857.1|111912.8|111862.8|111907.1|111857.1|12
1734057880000|2024-12-13 02:44:40|111909|111859|111908.9|111858.9|111910.6|111860.6|111906.1|111856.1|8
1734057890000|2024-12-13 02:44:50|111909.2|111859.2|111905|111855|111909.2|111859.2|111905|111855|7
1734057900000|2024-12-13 02:45:00|111904.8|111854.8|111900.8|111850.8|111905|111855|111900.8|111850.8|9
1734057910000|2024-12-13 02:45:10|111899.2|111849.2|111897.2|111847.2|111899.2|111849.2|111897|111847|7
1734057920000|2024-12-13 02:45:20|111898.8|111848.8|111896.7|111846.7|111902|111852|111896.7|111846.7|11
1734057930000|2024-12-13 02:45:30|111896.6|111846.6|111900.6|111850.6|111906.4|111856.4|111896.6|111846.6|19
1734057940000|2024-12-13 02:45:40|111903.2|111853.2|111899.7|111849.7|111904.9|111854.9|111897.9|111847.9|9
1734057950000|2024-12-13 02:45:50|111899.2|111849.2|111899.2|111849.2|111899.2|111849.2|111899.2|111849.2|1
1734057960000|2024-12-13 02:46:00|111898.8|111848.8|111901.1|111851.1|111903.5|111853.5|111898.8|111848.8|11
1734057970000|2024-12-13 02:46:10|111903.2|111853.2|111906.3|111856.3|111909.6|111859.6|111903.2|111853.2|8
1734057980000|2024-12-13 02:46:20|111904.2|111854.2|111900.2|111850.2|111904.2|111854.2|111900.2|111850.2|11
1734057990000|2024-12-13 02:46:30|111903|111853|111915.2|111865.2|111918.4|111868.4|111903|111853|24
1734058000000|2024-12-13 02:46:40|111917.5|111867.5|111917.2|111867.2|111920.6|111870.6|111916.5|111866.5|14
1734058010000|2024-12-13 02:46:50|111916.7|111866.7|111913.6|111863.6|111916.7|111866.7|111912.1|111862.1|9
1734058020000|2024-12-13 02:47:00|111916.2|111866.2|111921.4|111871.4|111921.4|111871.4|111913.3|111863.3|19
1734058030000|2024-12-13 02:47:10|111919.6|111869.6|111924.4|111874.4|111925.5|111875.5|111919.6|111869.6|14
1734058040000|2024-12-13 02:47:20|111924.5|111874.5|111928.4|111878.4|111932.3|111882.3|111923.1|111873.1|21
1734058050000|2024-12-13 02:47:30|111926.1|111876.1|111927.7|111877.7|111929.9|111879.9|111923.7|111873.7|17
1734058060000|2024-12-13 02:47:40|111927.3|111877.3|111931.3|111881.3|111933.6|111883.6|111927.3|111877.3|12
1734058070000|2024-12-13 02:47:50|111930.8|111880.8|111924.6|111874.6|111932.1|111882.1|111923.6|111873.6|14
1734058080000|2024-12-13 02:48:00|111927.2|111877.2|111927.9|111877.9|111931.2|111881.2|111919.6|111869.6|24
1734058090000|2024-12-13 02:48:10|111927.4|111877.4|111932.2|111882.2|111938.2|111888.2|111923.6|111873.6|33
1734058100000|2024-12-13 02:48:20|111933.7|111883.7|111942.1|111892.1|111942.1|111892.1|111933.2|111883.2|19
1734058110000|2024-12-13 02:48:30|111940.7|111890.7|111939.1|111889.1|111941.5|111891.5|111937.2|111887.2|12
1734058120000|2024-12-13 02:48:40|111938.9|111888.9|111936.9|111886.9|111944.3|111894.3|111933.4|111883.4|24
1734058130000|2024-12-13 02:48:50|111936.4|111886.4|111943.2|111893.2|111943.2|111893.2|111936.4|111886.4|9
1734058140000|2024-12-13 02:49:00|111942.7|111892.7|111938.7|111888.7|111946.9|111896.9|111935.8|111885.8|34
1734058150000|2024-12-13 02:49:10|111939.4|111889.4|111940.8|111890.8|111945.5|111895.5|111938.4|111888.4|28
1734058160000|2024-12-13 02:49:20|111944.1|111894.1|111941.6|111891.6|111944.1|111894.1|111937.7|111887.7|12
1734058170000|2024-12-13 02:49:30|111943.1|111893.1|111938.8|111888.8|111943.1|111893.1|111935.8|111885.8|22
1734058180000|2024-12-13 02:49:40|111940.6|111890.6|111937.4|111887.4|111940.6|111890.6|111937.3|111887.3|14
1734058190000|2024-12-13 02:49:50|111939.9|111889.9|111938.2|111888.2|111940.5|111890.5|111934.1|111884.1|15
1734058200000|2024-12-13 02:50:00|111939.6|111889.6|111944.2|111894.2|111945.6|111895.6|111937.4|111887.4|24
1734058210000|2024-12-13 02:50:10|111947.2|111897.2|111937.9|111887.9|111947.2|111897.2|111937.9|111887.9|18
1734058220000|2024-12-13 02:50:20|111939.4|111889.4|111941.7|111891.7|111946.9|111896.9|111939.4|111889.4|18
1734058230000|2024-12-13 02:50:30|111943|111893|111940|111890|111943|111893|111940|111890|7
1734058240000|2024-12-13 02:50:40|111939.7|111889.7|111934.5|111884.5|111939.7|111889.7|111930.8|111880.8|18
1734058250000|2024-12-13 02:50:50|111934.9|111884.9|111945.5|111895.5|111949.7|111899.7|111934.9|111884.9|33
1734058260000|2024-12-13 02:51:00|111950.1|111900.1|111950.3|111900.3|111953.2|111903.2|111946.2|111896.2|28
1734058270000|2024-12-13 02:51:10|111948.9|111898.9|111950.4|111900.4|111951.5|111901.5|111944|111894|23
1734058280000|2024-12-13 02:51:20|111949|111899|111946.2|111896.2|111950.4|111900.4|111945.2|111895.2|26
1734058290000|2024-12-13 02:51:30|111947.7|111897.7|111947.7|111897.7|111952.5|111902.5|111945.8|111895.8|18
1734058300000|2024-12-13 02:51:40|111947.4|111897.4|111948|111898|111951|111901|111947.3|111897.3|17
1734058310000|2024-12-13 02:51:50|111946|111896|111953.4|111903.4|111955.8|111905.8|111946|111896|33
1734058320000|2024-12-13 02:52:00|111951.1|111901.1|111946.8|111896.8|111953.5|111903.5|111946.8|111896.8|11
1734058330000|2024-12-13 02:52:10|111949|111899|111948.6|111898.6|111952.8|111902.8|111946.3|111896.3|22
1734058340000|2024-12-13 02:52:20|111946.9|111896.9|111943|111893|111947.7|111897.7|111941.3|111891.3|15
1734058350000|2024-12-13 02:52:30|111944|111894|111943.3|111893.3|111948.4|111898.4|111942.2|111892.2|12
1734058360000|2024-12-13 02:52:40|111943.1|111893.1|111946.9|111896.9|111951.1|111901.1|111943.1|111893.1|19
1734058370000|2024-12-13 02:52:50|111948.9|111898.9|111947.4|111897.4|111950.8|111900.8|111946.3|111896.3|19
1734058380000|2024-12-13 02:53:00|111948.5|111898.5|111948|111898|111950.9|111900.9|111948|111898|6
1734058390000|2024-12-13 02:53:10|111945.9|111895.9|111941.8|111891.8|111947.3|111897.3|111935.6|111885.6|14
1734058400000|2024-12-13 02:53:20|111940.9|111890.9|111944.1|111894.1|111944.6|111894.6|111940.9|111890.9|8
1734058410000|2024-12-13 02:53:30|111943.1|111893.1|111942.4|111892.4|111944.9|111894.9|111940.5|111890.5|8
1734058420000|2024-12-13 02:53:40|111945.6|111895.6|111946.6|111896.6|111951.1|111901.1|111943.6|111893.6|15
1734058430000|2024-12-13 02:53:50|111944.5|111894.5|111945|111895|111947.6|111897.6|111942.4|111892.4|14
1734058440000|2024-12-13 02:54:00|111942.2|111892.2|111936.2|111886.2|111942.2|111892.2|111936.1|111886.1|7
1734058450000|2024-12-13 02:54:10|111936.7|111886.7|111936.2|111886.2|111936.7|111886.7|111936.2|111886.2|3
1734058460000|2024-12-13 02:54:20|111936.3|111886.3|111944|111894|111944|111894|111934.6|111884.6|10
1734058470000|2024-12-13 02:54:30|111944.6|111894.6|111941.6|111891.6|111944.7|111894.7|111941.6|111891.6|8
1734058480000|2024-12-13 02:54:40|111942.8|111892.8|111943.3|111893.3|111949.1|111899.1|111942.8|111892.8|9
1734058490000|2024-12-13 02:54:50|111944.2|111894.2|111943.4|111893.4|111944.2|111894.2|111943.1|111893.1|4
1734058500000|2024-12-13 02:55:00|111943.5|111893.5|111948.1|111898.1|111950.5|111900.5|111943.5|111893.5|13
1734058510000|2024-12-13 02:55:10|111950.6|111900.6|111948.1|111898.1|111950.6|111900.6|111945.2|111895.2|11
1734058520000|2024-12-13 02:55:20|111947.6|111897.6|111945.7|111895.7|111947.6|111897.6|111944.7|111894.7|10
1734058530000|2024-12-13 02:55:30|111946.7|111896.7|111951|111901|111951|111901|111945|111895|14
1734058540000|2024-12-13 02:55:40|111949.1|111899.1|111948.4|111898.4|111950.9|111900.9|111947.8|111897.8|10
1734058550000|2024-12-13 02:55:50|111946.3|111896.3|111949.6|111899.6|111952.1|111902.1|111946.3|111896.3|20
1734058560000|2024-12-13 02:56:00|111948.3|111898.3|111949.1|111899.1|111950.7|111900.7|111947.1|111897.1|6
1734058570000|2024-12-13 02:56:10|111949.2|111899.2|111946.6|111896.6|111950.9|111900.9|111945.9|111895.9|17
1734058580000|2024-12-13 02:56:20|111945.5|111895.5|111939.9|111889.9|111946.4|111896.4|111939.9|111889.9|11
1734058590000|2024-12-13 02:56:30|111940.4|111890.4|111941|111891|111941.3|111891.3|111940.4|111890.4|6
1734058600000|2024-12-13 02:56:40|111944.9|111894.9|111943.4|111893.4|111945.5|111895.5|111943|111893|5
1734058610000|2024-12-13 02:56:50|111943.6|111893.6|111945.1|111895.1|111947.8|111897.8|111943.4|111893.4|7
1734058620000|2024-12-13 02:57:00|111943.2|111893.2|111942.3|111892.3|111943.2|111893.2|111939.9|111889.9|6
1734058630000|2024-12-13 02:57:10|111942.4|111892.4|111942.2|111892.2|111942.4|111892.4|111942.1|111892.1|4
1734058650000|2024-12-13 02:57:30|111940.9|111890.9|111945.3|111895.3|111945.3|111895.3|111940.4|111890.4|6
1734058660000|2024-12-13 02:57:40|111944.1|111894.1|111942.8|111892.8|111949.7|111899.7|111941.1|111891.1|16
1734058670000|2024-12-13 02:57:50|111942.2|111892.2|111946.1|111896.1|111948.4|111898.4|111942.2|111892.2|13
1734058680000|2024-12-13 02:58:00|111943.8|111893.8|111945|111895|111947.3|111897.3|111943.3|111893.3|11
1734058690000|2024-12-13 02:58:10|111944.5|111894.5|111944.9|111894.9|111944.9|111894.9|111944.5|111894.5|2
1734058700000|2024-12-13 02:58:20|111944.8|111894.8|111946|111896|111946|111896|111944.8|111894.8|3
1734058710000|2024-12-13 02:58:30|111946.4|111896.4|111945.5|111895.5|111948.3|111898.3|111943.7|111893.7|12
1734058720000|2024-12-13 02:58:40|111945.1|111895.1|111946.3|111896.3|111946.3|111896.3|111945.1|111895.1|3
1734058730000|2024-12-13 02:58:50|111946.8|111896.8|111946.7|111896.7|111952.2|111902.2|111946.5|111896.5|25
1734058740000|2024-12-13 02:59:00|111948.2|111898.2|111942.2|111892.2|111948.2|111898.2|111941.2|111891.2|14
1734058750000|2024-12-13 02:59:10|111940.8|111890.8|111942.8|111892.8|111944.8|111894.8|111939.7|111889.7|15
1734058760000|2024-12-13 02:59:20|111943.3|111893.3|111946|111896|111946|111896|111943.3|111893.3|6
1734058770000|2024-12-13 02:59:30|111945.5|111895.5|111943.4|111893.4|111945.7|111895.7|111943.4|111893.4|6
1734058780000|2024-12-13 02:59:40|111944|111894|111943.7|111893.7|111944|111894|111943.7|111893.7|3
1734058790000|2024-12-13 02:59:50|111943.8|111893.8|111943.9|111893.9|111943.9|111893.9|111943.8|111893.8|2
1734058800000|2024-12-13 03:00:00|111947.1|111897.1|111940.6|111890.6|111947.1|111897.1|111939.9|111889.9|8
1734058810000|2024-12-13 03:00:10|111940.8|111890.8|111936.9|111886.9|111940.8|111890.8|111936.9|111886.9|4
1734058820000|2024-12-13 03:00:20|111938.6|111888.6|111937.2|111887.2|111943.6|111893.6|111937.2|111887.2|19
1734058830000|2024-12-13 03:00:30|111936.6|111886.6|111938.1|111888.1|111938.1|111888.1|111936.6|111886.6|5
1734058840000|2024-12-13 03:00:40|111938.2|111888.2|111938|111888|111938.2|111888.2|111937.9|111887.9|3
1734058850000|2024-12-13 03:00:50|111936.8|111886.8|111928.7|111878.7|111936.8|111886.8|111928.7|111878.7|8
1734058860000|2024-12-13 03:01:00|111929.3|111879.3|111933.5|111883.5|111937.9|111887.9|111928.3|111878.3|10
1734058870000|2024-12-13 03:01:10|111933.9|111883.9|111933.3|111883.3|111934.8|111884.8|111933.3|111883.3|7
1734058880000|2024-12-13 03:01:20|111933.5|111883.5|111932|111882|111940|111890|111932|111882|12
1734058890000|2024-12-13 03:01:30|111932.9|111882.9|111937.2|111887.2|111937.2|111887.2|111932.5|111882.5|10
1734058900000|2024-12-13 03:01:40|111936.8|111886.8|111937.5|111887.5|111937.5|111887.5|111936.8|111886.8|6
1734058910000|2024-12-13 03:01:50|111939|111889|111934.7|111884.7|111940.2|111890.2|111934.7|111884.7|6
1734058920000|2024-12-13 03:02:00|111933.1|111883.1|111931.2|111881.2|111933.1|111883.1|111929.7|111879.7|9
1734058930000|2024-12-13 03:02:10|111931.5|111881.5|111931.7|111881.7|111931.7|111881.7|111931.5|111881.5|2
1734058940000|2024-12-13 03:02:20|111931.6|111881.6|111932.2|111882.2|111935.6|111885.6|111929.9|111879.9|20
1734058950000|2024-12-13 03:02:30|111931.5|111881.5|111933.1|111883.1|111943.4|111893.4|111930.8|111880.8|14
1734058960000|2024-12-13 03:02:40|111934.3|111884.3|111935.5|111885.5|111937.8|111887.8|111933.5|111883.5|13
1734058970000|2024-12-13 03:02:50|111935.4|111885.4|111936.3|111886.3|111937.5|111887.5|111933.8|111883.8|10
1734058980000|2024-12-13 03:03:00|111937.5|111887.5|111941|111891|111943.6|111893.6|111937.5|111887.5|11
1734058990000|2024-12-13 03:03:10|111941.7|111891.7|111941.8|111891.8|111941.8|111891.8|111941.7|111891.7|2
1734059000000|2024-12-13 03:03:20|111943.9|111893.9|111941.9|111891.9|111945|111895|111939.6|111889.6|15
1734059010000|2024-12-13 03:03:30|111941.7|111891.7|111940.5|111890.5|111943.9|111893.9|111938.9|111888.9|10
1734059020000|2024-12-13 03:03:40|111943.1|111893.1|111941.1|111891.1|111943.1|111893.1|111940.4|111890.4|6
1734059030000|2024-12-13 03:03:50|111939.6|111889.6|111938.7|111888.7|111939.9|111889.9|111935.9|111885.9|9
1734059040000|2024-12-13 03:04:00|111939.5|111889.5|111939.5|111889.5|111939.5|111889.5|111939.5|111889.5|1
1734059050000|2024-12-13 03:04:10|111938.7|111888.7|111938.4|111888.4|111940.3|111890.3|111936.9|111886.9|7
1734059060000|2024-12-13 03:04:20|111938.3|111888.3|111945.3|111895.3|111951.3|111901.3|111938.3|111888.3|17
1734059070000|2024-12-13 03:04:30|111944.7|111894.7|111948.8|111898.8|111949.2|111899.2|111944.7|111894.7|9
1734059080000|2024-12-13 03:04:40|111944.3|111894.3|111944.6|111894.6|111946.9|111896.9|111943.7|111893.7|9
1734059090000|2024-12-13 03:04:50|111944.5|111894.5|111947.6|111897.6|111949.7|111899.7|111944.5|111894.5|17
1734059100000|2024-12-13 03:05:00|111946.6|111896.6|111945.1|111895.1|111946.8|111896.8|111945|111895|5
1734059110000|2024-12-13 03:05:10|111946.6|111896.6|111946.9|111896.9|111947.6|111897.6|111946.5|111896.5|9
1734059120000|2024-12-13 03:05:20|111947.4|111897.4|111945.7|111895.7|111947.4|111897.4|111945|111895|7
1734059130000|2024-12-13 03:05:30|111945.1|111895.1|111944.9|111894.9|111945.1|111895.1|111944.9|111894.9|2
1734059140000|2024-12-13 03:05:40|111945.1|111895.1|111946.2|111896.2|111952|111902|111944.2|111894.2|12
1734059150000|2024-12-13 03:05:50|111945.3|111895.3|111944.3|111894.3|111946.4|111896.4|111942.5|111892.5|9
1734059160000|2024-12-13 03:06:00|111943.8|111893.8|111945.6|111895.6|111948.7|111898.7|111943.8|111893.8|8
1734059170000|2024-12-13 03:06:10|111945.5|111895.5|111947.8|111897.8|111947.8|111897.8|111945.5|111895.5|3
1734059180000|2024-12-13 03:06:20|111947.9|111897.9|111942|111892|111947.9|111897.9|111937.9|111887.9|18
1734059190000|2024-12-13 03:06:30|111939.9|111889.9|111943.5|111893.5|111945.7|111895.7|111939.5|111889.5|20
1734059200000|2024-12-13 03:06:40|111943.8|111893.8|111942.9|111892.9|111947.5|111897.5|111942.2|111892.2|24
1734059210000|2024-12-13 03:06:50|111942.8|111892.8|111945.2|111895.2|111946.2|111896.2|111942.8|111892.8|7
1734059220000|2024-12-13 03:07:00|111943.8|111893.8|111949.2|111899.2|111949.8|111899.8|111943.5|111893.5|24
1734059230000|2024-12-13 03:07:10|111949|111899|111950.7|111900.7|111953.7|111903.7|111949|111899|16
1734059240000|2024-12-13 03:07:20|111950.4|111900.4|111950.9|111900.9|111952.8|111902.8|111950.4|111900.4|5
1734059250000|2024-12-13 03:07:30|111950.8|111900.8|111950.9|111900.9|111955.9|111905.9|111948.1|111898.1|17
1734059260000|2024-12-13 03:07:40|111947.8|111897.8|111950.4|111900.4|111954.7|111904.7|111947.2|111897.2|22
1734059270000|2024-12-13 03:07:50|111945.8|111895.8|111946|111896|111950|111900|111945.8|111895.8|12
1734059280000|2024-12-13 03:08:00|111948.4|111898.4|111947.7|111897.7|111952.7|111902.7|111944.1|111894.1|26
1734059290000|2024-12-13 03:08:10|111947.9|111897.9|111947.2|111897.2|111948.6|111898.6|111947.2|111897.2|5
1734059300000|2024-12-13 03:08:20|111947.3|111897.3|111945.8|111895.8|111949.4|111899.4|111945.8|111895.8|8
1734059310000|2024-12-13 03:08:30|111946.3|111896.3|111947.8|111897.8|111949.4|111899.4|111940.9|111890.9|17
1734059320000|2024-12-13 03:08:40|111948.1|111898.1|111948.1|111898.1|111951.6|111901.6|111946.4|111896.4|11
1734059330000|2024-12-13 03:08:50|111948.7|111898.7|111946.9|111896.9|111953.2|111903.2|111944.5|111894.5|20
1734059340000|2024-12-13 03:09:00|111945.1|111895.1|111946.9|111896.9|111946.9|111896.9|111945.1|111895.1|4
1734059350000|2024-12-13 03:09:10|111947|111897|111945.3|111895.3|111949.5|111899.5|111944.1|111894.1|6
1734059360000|2024-12-13 03:09:20|111945.4|111895.4|111948.7|111898.7|111949.4|111899.4|111945.3|111895.3|7
1734059370000|2024-12-13 03:09:30|111948.8|111898.8|111948.8|111898.8|111948.8|111898.8|111948.8|111898.8|1
1734059380000|2024-12-13 03:09:40|111932.3|111882.3|111930.7|111880.7|111933.6|111883.6|111930.7|111880.7|8
1734059390000|2024-12-13 03:09:50|111932.5|111882.5|111930.2|111880.2|111932.5|111882.5|111928.4|111878.4|5
1734059400000|2024-12-13 03:10:00|111933.2|111883.2|111933.9|111883.9|111934.6|111884.6|111932.5|111882.5|8
1734059410000|2024-12-13 03:10:10|111933.6|111883.6|111933.6|111883.6|111933.7|111883.7|111933.6|111883.6|3
1734059420000|2024-12-13 03:10:20|111933.5|111883.5|111933.6|111883.6|111934|111884|111933.5|111883.5|6
1734059430000|2024-12-13 03:10:30|111932.4|111882.4|111936.8|111886.8|111936.8|111886.8|111932.4|111882.4|10
1734059440000|2024-12-13 03:10:40|111938|111888|111937.1|111887.1|111938|111888|111937|111887|5
1734059450000|2024-12-13 03:10:50|111937.5|111887.5|111937.5|111887.5|111937.5|111887.5|111937.5|111887.5|1
1734059460000|2024-12-13 03:11:00|111937.4|111887.4|111937.4|111887.4|111937.5|111887.5|111937.3|111887.3|4
1734059470000|2024-12-13 03:11:10|111938.6|111888.6|111938.7|111888.7|111938.7|111888.7|111936.2|111886.2|8
1734059480000|2024-12-13 03:11:20|111937.1|111887.1|111937.1|111887.1|111937.2|111887.2|111936.4|111886.4|4
1734059490000|2024-12-13 03:11:30|111939.7|111889.7|111949.3|111899.3|111950.6|111900.6|111939.7|111889.7|32
1734059500000|2024-12-13 03:11:40|111949.5|111899.5|111949.2|111899.2|111949.5|111899.5|111949.2|111899.2|3
1734059510000|2024-12-13 03:11:50|111949.3|111899.3|111951.2|111901.2|111951.7|111901.7|111946.9|111896.9|40
1734059520000|2024-12-13 03:12:00|111950|111900|111946.4|111896.4|111955.6|111905.6|111946.4|111896.4|40
1734059530000|2024-12-13 03:12:10|111946.2|111896.2|111943.9|111893.9|111951.6|111901.6|111943.4|111893.4|19
1734059540000|2024-12-13 03:12:20|111946.7|111896.7|111947.1|111897.1|111947.1|111897.1|111946.7|111896.7|5
1734059550000|2024-12-13 03:12:30|111947.2|111897.2|111933.9|111883.9|111947.2|111897.2|111933.2|111883.2|8
1734059560000|2024-12-13 03:12:40|111933.7|111883.7|111935.3|111885.3|111941.5|111891.5|111933.7|111883.7|8
1734059570000|2024-12-13 03:12:50|111935.5|111885.5|111935.2|111885.2|111936.5|111886.5|111935.2|111885.2|7
1734059580000|2024-12-13 03:13:00|111935.6|111885.6|111936.7|111886.7|111936.9|111886.9|111935.5|111885.5|5
1734059590000|2024-12-13 03:13:10|111932.5|111882.5|111930.9|111880.9|111933.2|111883.2|111930.8|111880.8|5
1734059600000|2024-12-13 03:13:20|111931|111881|111930.8|111880.8|111931|111881|111930.8|111880.8|4
1734059610000|2024-12-13 03:13:30|111934.2|111884.2|111934.2|111884.2|111934.2|111884.2|111934.2|111884.2|1
1734059620000|2024-12-13 03:13:40|111934.3|111884.3|111930.7|111880.7|111935.3|111885.3|111930.7|111880.7|11
1734059630000|2024-12-13 03:13:50|111930.8|111880.8|111920.5|111870.5|111930.8|111880.8|111920.5|111870.5|11
1734059640000|2024-12-13 03:14:00|111921.1|111871.1|111921.8|111871.8|111922|111872|111921|111871|5
1734059650000|2024-12-13 03:14:10|111921.7|111871.7|111922.5|111872.5|111923.8|111873.8|111921.7|111871.7|8
1734059660000|2024-12-13 03:14:20|111921.1|111871.1|111925.9|111875.9|111926.6|111876.6|111920.9|111870.9|8
1734059670000|2024-12-13 03:14:30|111927.1|111877.1|111942.8|111892.8|111947.6|111897.6|111927.1|111877.1|11
1734059680000|2024-12-13 03:14:40|111943|111893|111942.5|111892.5|111943|111893|111942|111892|5
1734059690000|2024-12-13 03:14:50|111945.7|111895.7|111938.8|111888.8|111945.7|111895.7|111936.2|111886.2|11
1734059700000|2024-12-13 03:15:00|111938.5|111888.5|111938.8|111888.8|111939.8|111889.8|111938.5|111888.5|4
1734059710000|2024-12-13 03:15:10|111936.8|111886.8|111935.8|111885.8|111936.8|111886.8|111935.8|111885.8|3
1734059730000|2024-12-13 03:15:30|111937|111887|111936.4|111886.4|111948.4|111898.4|111934.5|111884.5|12
1734059740000|2024-12-13 03:15:40|111936.1|111886.1|111933.8|111883.8|111936.1|111886.1|111933.7|111883.7|5
1734059750000|2024-12-13 03:15:50|111933.9|111883.9|111933.8|111883.8|111933.9|111883.9|111933.8|111883.8|2
1734059760000|2024-12-13 03:16:00|111933.9|111883.9|111937.5|111887.5|111939.6|111889.6|111933.9|111883.9|8
1734059770000|2024-12-13 03:16:10|111937|111887|111933.2|111883.2|111937.6|111887.6|111928.7|111878.7|8
1734059780000|2024-12-13 03:16:20|111935.2|111885.2|111931.4|111881.4|111935.2|111885.2|111931.4|111881.4|4
1734059790000|2024-12-13 03:16:30|111931.1|111881.1|111931.4|111881.4|111931.4|111881.4|111930.7|111880.7|5
1734059800000|2024-12-13 03:16:40|111931.7|111881.7|111932|111882|111932|111882|111931.7|111881.7|2
1734059810000|2024-12-13 03:16:50|111931.9|111881.9|111933.4|111883.4|111933.6|111883.6|111931.9|111881.9|4
1734059820000|2024-12-13 03:17:00|111932.4|111882.4|111927.1|111877.1|111932.4|111882.4|111927.1|111877.1|5
1734059830000|2024-12-13 03:17:10|111930.9|111880.9|111937.8|111887.8|111943.8|111893.8|111928.4|111878.4|30
1734059840000|2024-12-13 03:17:20|111937.9|111887.9|111939.5|111889.5|111939.5|111889.5|111937.9|111887.9|4
1734059860000|2024-12-13 03:17:40|111939.4|111889.4|111937.2|111887.2|111939.4|111889.4|111937.2|111887.2|2
1734059870000|2024-12-13 03:17:50|111938.1|111888.1|111936.5|111886.5|111939.8|111889.8|111935.4|111885.4|12
1734059880000|2024-12-13 03:18:00|111936.4|111886.4|111927.2|111877.2|111936.4|111886.4|111927.2|111877.2|6
1734059890000|2024-12-13 03:18:10|111930.1|111880.1|111928.9|111878.9|111932.4|111882.4|111928|111878|6
1734059900000|2024-12-13 03:18:20|111928.8|111878.8|111928.7|111878.7|111930.2|111880.2|111926.2|111876.2|9
1734059910000|2024-12-13 03:18:30|111928.4|111878.4|111928.7|111878.7|111928.7|111878.7|111928.4|111878.4|4
1734059920000|2024-12-13 03:18:40|111928.8|111878.8|111935.4|111885.4|111937.4|111887.4|111928.8|111878.8|10
1734059930000|2024-12-13 03:18:50|111935.6|111885.6|111935.5|111885.5|111939.3|111889.3|111935.5|111885.5|7
1734059940000|2024-12-13 03:19:00|111936.7|111886.7|111932.7|111882.7|111937.7|111887.7|111931.6|111881.6|11
1734059950000|2024-12-13 03:19:10|111930.6|111880.6|111929.6|111879.6|111936|111886|111929.1|111879.1|14
1734059960000|2024-12-13 03:19:20|111929|111879|111926.7|111876.7|111929.8|111879.8|111924.6|111874.6|12
1734059970000|2024-12-13 03:19:30|111926.6|111876.6|111926.6|111876.6|111926.6|111876.6|111926.6|111876.6|1
1734059980000|2024-12-13 03:19:40|111926.7|111876.7|111924.6|111874.6|111926.7|111876.7|111924.6|111874.6|2
1734059990000|2024-12-13 03:19:50|111923.5|111873.5|111922.3|111872.3|111923.5|111873.5|111922.3|111872.3|4
1734060000000|2024-12-13 03:20:00|111922.6|111872.6|111922.6|111872.6|111922.6|111872.6|111922.3|111872.3|5
1734060010000|2024-12-13 03:20:10|111922.4|111872.4|111921.5|111871.5|111922.4|111872.4|111921.5|111871.5|4
1734060020000|2024-12-13 03:20:20|111921.7|111871.7|111926.5|111876.5|111928.5|111878.5|111921.7|111871.7|10
1734060040000|2024-12-13 03:20:40|111927.5|111877.5|111928.1|111878.1|111933.5|111883.5|111927.5|111877.5|15
1734060050000|2024-12-13 03:20:50|111932.3|111882.3|111932.8|111882.8|111934.3|111884.3|111929.1|111879.1|23
1734060060000|2024-12-13 03:21:00|111932.7|111882.7|111932.8|111882.8|111932.8|111882.8|111932.6|111882.6|4
1734060070000|2024-12-13 03:21:10|111932.9|111882.9|111930.6|111880.6|111932.9|111882.9|111930.6|111880.6|4
1734060080000|2024-12-13 03:21:20|111930.5|111880.5|111930.4|111880.4|111930.5|111880.5|111930.4|111880.4|2
1734060090000|2024-12-13 03:21:30|111930.5|111880.5|111930.6|111880.6|111932.7|111882.7|111930.5|111880.5|5
1734060100000|2024-12-13 03:21:40|111930.4|111880.4|111927.8|111877.8|111930.7|111880.7|111927.8|111877.8|7
1734060110000|2024-12-13 03:21:50|111927.7|111877.7|111927.7|111877.7|111927.7|111877.7|111927.7|111877.7|1
1734060120000|2024-12-13 03:22:00|111928.2|111878.2|111935.7|111885.7|111938.6|111888.6|111928.2|111878.2|6
1734060130000|2024-12-13 03:22:10|111931.2|111881.2|111930.3|111880.3|111942.5|111892.5|111929|111879|22
1734060150000|2024-12-13 03:22:30|111930|111880|111930|111880|111930|111880|111929.9|111879.9|3
1734060160000|2024-12-13 03:22:40|111929.9|111879.9|111925.7|111875.7|111929.9|111879.9|111925.7|111875.7|10
1734060170000|2024-12-13 03:22:50|111929|111879|111930.3|111880.3|111930.3|111880.3|111925.9|111875.9|8
1734060180000|2024-12-13 03:23:00|111927.5|111877.5|111928.7|111878.7|111928.7|111878.7|111926.9|111876.9|5
1734060190000|2024-12-13 03:23:10|111928.9|111878.9|111929.7|111879.7|111930.1|111880.1|111928.8|111878.8|5
1734060200000|2024-12-13 03:23:20|111929.3|111879.3|111929|111879|111931|111881|111927|111877|7
1734060210000|2024-12-13 03:23:30|111928.8|111878.8|111928.9|111878.9|111928.9|111878.9|111928.8|111878.8|2
1734060230000|2024-12-13 03:23:50|111928.8|111878.8|111927.4|111877.4|111928.9|111878.9|111927.4|111877.4|3
1734060240000|2024-12-13 03:24:00|111931.6|111881.6|111934.6|111884.6|111934.6|111884.6|111931.6|111881.6|6
1734060250000|2024-12-13 03:24:10|111934.2|111884.2|111934.6|111884.6|111934.6|111884.6|111934.2|111884.2|2
1734060260000|2024-12-13 03:24:20|111934.1|111884.1|111934.2|111884.2|111934.2|111884.2|111934.1|111884.1|2
1734060270000|2024-12-13 03:24:30|111934.8|111884.8|111932|111882|111934.8|111884.8|111932|111882|6
1734060280000|2024-12-13 03:24:40|111931|111881|111930.3|111880.3|111931|111881|111929.6|111879.6|5
1734060290000|2024-12-13 03:24:50|111929.7|111879.7|111929.3|111879.3|111929.7|111879.7|111929.3|111879.3|2
1734060300000|2024-12-13 03:25:00|111927.5|111877.5|111935.6|111885.6|111939|111889|111926.4|111876.4|15
1734060310000|2024-12-13 03:25:10|111935.5|111885.5|111935.8|111885.8|111938|111888|111935.2|111885.2|5
1734060320000|2024-12-13 03:25:20|111936.3|111886.3|111933|111883|111936.3|111886.3|111933|111883|5
1734060330000|2024-12-13 03:25:30|111933.5|111883.5|111935.4|111885.4|111942.3|111892.3|111933.5|111883.5|10
1734060340000|2024-12-13 03:25:40|111936.1|111886.1|111935.9|111885.9|111936.1|111886.1|111935.9|111885.9|2
1734060350000|2024-12-13 03:25:50|111936|111886|111933.4|111883.4|111936|111886|111933.4|111883.4|5
1734060360000|2024-12-13 03:26:00|111933.6|111883.6|111930.3|111880.3|111933.6|111883.6|111930.3|111880.3|6
1734060370000|2024-12-13 03:26:10|111932.6|111882.6|111937|111887|111939.1|111889.1|111932.6|111882.6|9
1734060380000|2024-12-13 03:26:20|111936.3|111886.3|111937.3|111887.3|111939.9|111889.9|111936.2|111886.2|5
1734060390000|2024-12-13 03:26:30|111939.8|111889.8|111931.7|111881.7|111939.8|111889.8|111931.4|111881.4|9
1734060400000|2024-12-13 03:26:40|111931.4|111881.4|111932|111882|111935.1|111885.1|111931.4|111881.4|9
1734060410000|2024-12-13 03:26:50|111931.7|111881.7|111942.1|111892.1|111944.5|111894.5|111930.6|111880.6|11
1734060420000|2024-12-13 03:27:00|111939.8|111889.8|111940.7|111890.7|111946|111896|111936.7|111886.7|23
1734060430000|2024-12-13 03:27:10|111939.7|111889.7|111935.4|111885.4|111943.2|111893.2|111934.8|111884.8|9
1734060440000|2024-12-13 03:27:20|111935.2|111885.2|111931.9|111881.9|111935.4|111885.4|111931.9|111881.9|6
1734060450000|2024-12-13 03:27:30|111929.9|111879.9|111932|111882|111934.1|111884.1|111929.9|111879.9|5
1734060460000|2024-12-13 03:27:40|111935|111885|111937.4|111887.4|111937.4|111887.4|111934.8|111884.8|6
1734060470000|2024-12-13 03:27:50|111937.9|111887.9|111937.7|111887.7|111941.1|111891.1|111933.7|111883.7|12
1734060480000|2024-12-13 03:28:00|111935.7|111885.7|111940.9|111890.9|111944.8|111894.8|111935.7|111885.7|16
1734060490000|2024-12-13 03:28:10|111940.8|111890.8|111941|111891|111941|111891|111940.8|111890.8|2
1734060500000|2024-12-13 03:28:20|111943.2|111893.2|111942.2|111892.2|111947.6|111897.6|111940.4|111890.4|12
1734060510000|2024-12-13 03:28:30|111941.6|111891.6|111936.9|111886.9|111941.6|111891.6|111936.2|111886.2|8
1734060520000|2024-12-13 03:28:40|111936.6|111886.6|111945.8|111895.8|111946.3|111896.3|111936.6|111886.6|16
1734060530000|2024-12-13 03:28:50|111943.7|111893.7|111939.5|111889.5|111943.7|111893.7|111939.5|111889.5|7
1734060540000|2024-12-13 03:29:00|111938.5|111888.5|111938.8|111888.8|111939.5|111889.5|111938.5|111888.5|3
1734060550000|2024-12-13 03:29:10|111938.9|111888.9|111939.5|111889.5|111939.5|111889.5|111938.9|111888.9|3
1734060560000|2024-12-13 03:29:20|111939.9|111889.9|111940.7|111890.7|111940.7|111890.7|111939.9|111889.9|5
1734060570000|2024-12-13 03:29:30|111940.6|111890.6|111941.4|111891.4|111941.4|111891.4|111940.6|111890.6|2
1734060580000|2024-12-13 03:29:40|111941.7|111891.7|111944.3|111894.3|111944.3|111894.3|111937.4|111887.4|6
1734060590000|2024-12-13 03:29:50|111942.1|111892.1|111942.2|111892.2|111942.2|111892.2|111942.1|111892.1|2
1734060600000|2024-12-13 03:30:00|111942.7|111892.7|111938.6|111888.6|111942.7|111892.7|111933.9|111883.9|10
1734060610000|2024-12-13 03:30:10|111941.4|111891.4|111938|111888|111941.4|111891.4|111936.7|111886.7|10
1734060620000|2024-12-13 03:30:20|111937.9|111887.9|111938.3|111888.3|111943.4|111893.4|111937.9|111887.9|14
1734060630000|2024-12-13 03:30:30|111936.2|111886.2|111939.5|111889.5|111942|111892|111936.2|111886.2|11
1734060640000|2024-12-13 03:30:40|111939.6|111889.6|111932.2|111882.2|111939.6|111889.6|111932.2|111882.2|7
1734060650000|2024-12-13 03:30:50|111932.7|111882.7|111936.5|111886.5|111938.8|111888.8|111932.2|111882.2|14
1734060660000|2024-12-13 03:31:00|111936.4|111886.4|111936.4|111886.4|111936.4|111886.4|111936.4|111886.4|1
1734060670000|2024-12-13 03:31:10|111936.5|111886.5|111936|111886|111936.6|111886.6|111936|111886|4
1734060680000|2024-12-13 03:31:20|111936.4|111886.4|111934|111884|111936.4|111886.4|111932.8|111882.8|6
1734060690000|2024-12-13 03:31:30|111934.5|111884.5|111935.8|111885.8|111940.5|111890.5|111934|111884|9
1734060700000|2024-12-13 03:31:40|111934.2|111884.2|111935.1|111885.1|111935.2|111885.2|111934.2|111884.2|4
1734060720000|2024-12-13 03:32:00|111935.5|111885.5|111935|111885|111935.5|111885.5|111935|111885|3
1734060730000|2024-12-13 03:32:10|111934|111884|111932.5|111882.5|111934.3|111884.3|111932.5|111882.5|4
1734060740000|2024-12-13 03:32:20|111932.9|111882.9|111934.9|111884.9|111934.9|111884.9|111932.6|111882.6|4
1734060750000|2024-12-13 03:32:30|111934.4|111884.4|111942.2|111892.2|111942.2|111892.2|111934.3|111884.3|9
1734060760000|2024-12-13 03:32:40|111942.1|111892.1|111942.2|111892.2|111942.2|111892.2|111942.1|111892.1|2
1734060770000|2024-12-13 03:32:50|111942.3|111892.3|111934.1|111884.1|111942.3|111892.3|111934.1|111884.1|3
1734060780000|2024-12-13 03:33:00|111936.2|111886.2|111937.7|111887.7|111940.8|111890.8|111936.2|111886.2|5
1734060790000|2024-12-13 03:33:10|111937.6|111887.6|111937.6|111887.6|111937.6|111887.6|111937.6|111887.6|1
1734060800000|2024-12-13 03:33:20|111935.1|111885.1|111939.2|111889.2|111939.2|111889.2|111935.1|111885.1|8
1734060810000|2024-12-13 03:33:30|111939.3|111889.3|111939.2|111889.2|111939.3|111889.3|111939.2|111889.2|2
1734060820000|2024-12-13 03:33:40|111939|111889|111926.7|111876.7|111939|111889|111923.6|111873.6|19
1734060830000|2024-12-13 03:33:50|111927.4|111877.4|111926.8|111876.8|111928.4|111878.4|111926.8|111876.8|5
1734060840000|2024-12-13 03:34:00|111929.3|111879.3|111927|111877|111932|111882|111927|111877|11
1734060850000|2024-12-13 03:34:10|111926.6|111876.6|111925.9|111875.9|111926.6|111876.6|111925.7|111875.7|4
1734060860000|2024-12-13 03:34:20|111928.7|111878.7|111926.4|111876.4|111928.7|111878.7|111925.8|111875.8|5
1734060870000|2024-12-13 03:34:30|111926.1|111876.1|111928.9|111878.9|111929.6|111879.6|111926|111876|6
1734060880000|2024-12-13 03:34:40|111928.8|111878.8|111931.8|111881.8|111936.1|111886.1|111928.8|111878.8|13
1734060890000|2024-12-13 03:34:50|111931.9|111881.9|111931.5|111881.5|111931.9|111881.9|111931.4|111881.4|4
1734060900000|2024-12-13 03:35:00|111932|111882|111931.4|111881.4|111938.7|111888.7|111931.3|111881.3|10
1734060910000|2024-12-13 03:35:10|111931.5|111881.5|111923.3|111873.3|111931.5|111881.5|111923.3|111873.3|4
1734060920000|2024-12-13 03:35:20|111923.6|111873.6|111923.2|111873.2|111927.6|111877.6|111922|111872|10
1734060930000|2024-12-13 03:35:30|111926.9|111876.9|111918.4|111868.4|111927.3|111877.3|111918.4|111868.4|17
1734060940000|2024-12-13 03:35:40|111918.6|111868.6|111919|111869|111920|111870|111918.3|111868.3|8
1734060950000|2024-12-13 03:35:50|111917|111867|111920.5|111870.5|111921.3|111871.3|111917|111867|6
1734060960000|2024-12-13 03:36:00|111920.4|111870.4|111926.4|111876.4|111926.5|111876.5|111920.4|111870.4|6
1734060970000|2024-12-13 03:36:10|111926.6|111876.6|111929.1|111879.1|111931.4|111881.4|111926.6|111876.6|5
1734060980000|2024-12-13 03:36:20|111928.6|111878.6|111926.8|111876.8|111929|111879|111924.3|111874.3|7
1734060990000|2024-12-13 03:36:30|111924.8|111874.8|111913.2|111863.2|111928.7|111878.7|111913.2|111863.2|16
1734061000000|2024-12-13 03:36:40|111912.9|111862.9|111911.1|111861.1|111913.2|111863.2|111911.1|111861.1|4
1734061010000|2024-12-13 03:36:50|111911.4|111861.4|111911.4|111861.4|111911.4|111861.4|111911.4|111861.4|1
1734061020000|2024-12-13 03:37:00|111911.8|111861.8|111911.4|111861.4|111911.8|111861.8|111911.4|111861.4|2
1734061030000|2024-12-13 03:37:10|111911.7|111861.7|111910.4|111860.4|111911.7|111861.7|111910.4|111860.4|4
1734061040000|2024-12-13 03:37:20|111909.1|111859.1|111917.5|111867.5|111919.4|111869.4|111909.1|111859.1|13
1734061050000|2024-12-13 03:37:30|111917.7|111867.7|111919.5|111869.5|111920|111870|111917.7|111867.7|6
1734061060000|2024-12-13 03:37:40|111920|111870|111918.9|111868.9|111922.3|111872.3|111917.2|111867.2|13
1734061070000|2024-12-13 03:37:50|111916.7|111866.7|111915.4|111865.4|111920|111870|111914.4|111864.4|14
1734061080000|2024-12-13 03:38:00|111917.2|111867.2|111920.2|111870.2|111920.2|111870.2|111915.1|111865.1|4
1734061090000|2024-12-13 03:38:10|111917.5|111867.5|111919.4|111869.4|111920.1|111870.1|111917.2|111867.2|8
1734061100000|2024-12-13 03:38:20|111917.3|111867.3|111915.5|111865.5|111917.9|111867.9|111913.5|111863.5|12
1734061110000|2024-12-13 03:38:30|111913.9|111863.9|111913.8|111863.8|111913.9|111863.9|111913.8|111863.8|2
1734061120000|2024-12-13 03:38:40|111916.3|111866.3|111918.3|111868.3|111918.3|111868.3|111914.5|111864.5|9
1734061130000|2024-12-13 03:38:50|111916.6|111866.6|111913.5|111863.5|111917.8|111867.8|111913.5|111863.5|10
1734061140000|2024-12-13 03:39:00|111915.1|111865.1|111917.4|111867.4|111923.6|111873.6|111915.1|111865.1|17
1734061150000|2024-12-13 03:39:10|111917.5|111867.5|111921.4|111871.4|111923.2|111873.2|111917.5|111867.5|7
1734061160000|2024-12-13 03:39:20|111922.4|111872.4|111923.5|111873.5|111923.5|111873.5|111922.4|111872.4|2
1734061170000|2024-12-13 03:39:30|111922.7|111872.7|111922.8|111872.8|111922.8|111872.8|111922.7|111872.7|2
1734061180000|2024-12-13 03:39:40|111922.7|111872.7|111921.2|111871.2|111922.8|111872.8|111921.2|111871.2|3
1734061190000|2024-12-13 03:39:50|111920.8|111870.8|111921.1|111871.1|111921.1|111871.1|111920.5|111870.5|4
1734061200000|2024-12-13 03:40:00|111924.5|111874.5|111923.5|111873.5|111926.3|111876.3|111923.1|111873.1|6
1734061210000|2024-12-13 03:40:10|111923.6|111873.6|111923.2|111873.2|111923.6|111873.6|111923.2|111873.2|4
1734061220000|2024-12-13 03:40:20|111924.9|111874.9|111907.2|111857.2|111924.9|111874.9|111907.2|111857.2|9
1734061230000|2024-12-13 03:40:30|111906.4|111856.4|111904.7|111854.7|111907.4|111857.4|111904.2|111854.2|7
1734061240000|2024-12-13 03:40:40|111904.6|111854.6|111905.1|111855.1|111905.1|111855.1|111904.3|111854.3|5
1734061250000|2024-12-13 03:40:50|111907.1|111857.1|111908.1|111858.1|111910.9|111860.9|111907.1|111857.1|3
1734061260000|2024-12-13 03:41:00|111908.3|111858.3|111912.7|111862.7|111914.9|111864.9|111908.1|111858.1|10
1734061270000|2024-12-13 03:41:10|111912.9|111862.9|111915.7|111865.7|111915.7|111865.7|111912.6|111862.6|4
1734061280000|2024-12-13 03:41:20|111915.9|111865.9|111915.8|111865.8|111915.9|111865.9|111915.6|111865.6|4
1734061290000|2024-12-13 03:41:30|111918|111868|111916.1|111866.1|111918|111868|111916|111866|5
1734061300000|2024-12-13 03:41:40|111916.8|111866.8|111916.8|111866.8|111916.8|111866.8|111916.8|111866.8|1
1734061310000|2024-12-13 03:41:50|111913.8|111863.8|111911.5|111861.5|111913.8|111863.8|111911.5|111861.5|3
1734061320000|2024-12-13 03:42:00|111911|111861|111911|111861|111911.3|111861.3|111911|111861|3
1734061330000|2024-12-13 03:42:10|111911.2|111861.2|111918.1|111868.1|111921.6|111871.6|111911.2|111861.2|12
1734061350000|2024-12-13 03:42:30|111917.6|111867.6|111915.6|111865.6|111917.6|111867.6|111915.6|111865.6|2
1734061360000|2024-12-13 03:42:40|111915.5|111865.5|111917.7|111867.7|111920.4|111870.4|111915.2|111865.2|6
1734061370000|2024-12-13 03:42:50|111915.1|111865.1|111913.9|111863.9|111916.5|111866.5|111913.9|111863.9|6
1734061380000|2024-12-13 03:43:00|111911.7|111861.7|111912.4|111862.4|111915.1|111865.1|111911.7|111861.7|7
1734061390000|2024-12-13 03:43:10|111912.5|111862.5|111916.2|111866.2|111916.2|111866.2|111912.2|111862.2|4
1734061400000|2024-12-13 03:43:20|111913.4|111863.4|111916.9|111866.9|111919.8|111869.8|111911|111861|17
1734061410000|2024-12-13 03:43:30|111919|111869|111906.1|111856.1|111921.1|111871.1|111906.1|111856.1|6
1734061420000|2024-12-13 03:43:40|111905.4|111855.4|111904.7|111854.7|111905.4|111855.4|111904.6|111854.6|10
1734061430000|2024-12-13 03:43:50|111904.8|111854.8|111904.1|111854.1|111904.8|111854.8|111904|111854|3
1734061440000|2024-12-13 03:44:00|111904|111854|111901.5|111851.5|111904|111854|111901.5|111851.5|6
1734061450000|2024-12-13 03:44:10|111902.4|111852.4|111901.5|111851.5|111902.4|111852.4|111901.3|111851.3|6
1734061460000|2024-12-13 03:44:20|111903.8|111853.8|111905.1|111855.1|111905.1|111855.1|111903.8|111853.8|4
1734061470000|2024-12-13 03:44:30|111905.2|111855.2|111905.2|111855.2|111905.2|111855.2|111905.2|111855.2|1
1734061480000|2024-12-13 03:44:40|111905.1|111855.1|111905.1|111855.1|111905.1|111855.1|111905.1|111855.1|1
1734061490000|2024-12-13 03:44:50|111903.6|111853.6|111906|111856|111906|111856|111902.9|111852.9|6
1734061500000|2024-12-13 03:45:00|111908.9|111858.9|111907.3|111857.3|111908.9|111858.9|111907.3|111857.3|3
1734061510000|2024-12-13 03:45:10|111907.9|111857.9|111907|111857|111908|111858|111907|111857|3
1734061530000|2024-12-13 03:45:30|111906.3|111856.3|111902.2|111852.2|111906.5|111856.5|111902.2|111852.2|4
1734061540000|2024-12-13 03:45:40|111904.3|111854.3|111903.4|111853.4|111904.3|111854.3|111902.1|111852.1|5
1734061550000|2024-12-13 03:45:50|111903.5|111853.5|111903.6|111853.6|111903.6|111853.6|111903.5|111853.5|2
1734061560000|2024-12-13 03:46:00|111903.4|111853.4|111906|111856|111906|111856|111903.3|111853.3|3
1734061570000|2024-12-13 03:46:10|111905.8|111855.8|111905.4|111855.4|111905.9|111855.9|111905.3|111855.3|4
1734061580000|2024-12-13 03:46:20|111905.3|111855.3|111905.3|111855.3|111905.3|111855.3|111905.3|111855.3|1
1734061590000|2024-12-13 03:46:30|111909.4|111859.4|111923.7|111873.7|111926.8|111876.8|111909.4|111859.4|11
1734061600000|2024-12-13 03:46:40|111924.1|111874.1|111928.4|111878.4|111931.2|111881.2|111924|111874|8
1734061610000|2024-12-13 03:46:50|111928.8|111878.8|111933.6|111883.6|111934.2|111884.2|111928.5|111878.5|13
1734061620000|2024-12-13 03:47:00|111933.7|111883.7|111931.9|111881.9|111933.9|111883.9|111929.7|111879.7|9
1734061630000|2024-12-13 03:47:10|111931.3|111881.3|111937.9|111887.9|111937.9|111887.9|111931.3|111881.3|6
1734061640000|2024-12-13 03:47:20|111934|111884|111939.8|111889.8|111940.2|111890.2|111931.8|111881.8|9
1734061650000|2024-12-13 03:47:30|111938.8|111888.8|111941.3|111891.3|111944.5|111894.5|111938.3|111888.3|13
1734061660000|2024-12-13 03:47:40|111941.5|111891.5|111945.4|111895.4|111947.2|111897.2|111941.4|111891.4|11
1734061670000|2024-12-13 03:47:50|111945.3|111895.3|111942.9|111892.9|111945.3|111895.3|111942.9|111892.9|3
1734061680000|2024-12-13 03:48:00|111939|111889|111937.9|111887.9|111942.9|111892.9|111937.9|111887.9|5
1734061690000|2024-12-13 03:48:10|111938.3|111888.3|111938.2|111888.2|111938.3|111888.3|111938.2|111888.2|2
1734061700000|2024-12-13 03:48:20|111938.3|111888.3|111945.8|111895.8|111949.5|111899.5|111934.8|111884.8|13
1734061710000|2024-12-13 03:48:30|111941.5|111891.5|111934.7|111884.7|111945.8|111895.8|111934.7|111884.7|7
1734061720000|2024-12-13 03:48:40|111932.9|111882.9|111934.9|111884.9|111942.5|111892.5|111932.1|111882.1|8
1734061730000|2024-12-13 03:48:50|111939.2|111889.2|111942.2|111892.2|111944.5|111894.5|111936.7|111886.7|20
1734061740000|2024-12-13 03:49:00|111942.4|111892.4|111940.2|111890.2|111942.4|111892.4|111935.6|111885.6|14
1734061750000|2024-12-13 03:49:10|111936.1|111886.1|111940.1|111890.1|111940.2|111890.2|111936.1|111886.1|3
1734061760000|2024-12-13 03:49:20|111939.3|111889.3|111939.3|111889.3|111939.3|111889.3|111939.3|111889.3|1
1734061770000|2024-12-13 03:49:30|111943.9|111893.9|111937.4|111887.4|111943.9|111893.9|111937.4|111887.4|2
1734061780000|2024-12-13 03:49:40|111937.5|111887.5|111939.2|111889.2|111939.2|111889.2|111934.7|111884.7|8
1734061790000|2024-12-13 03:49:50|111939|111889|111938.7|111888.7|111939|111889|111938.7|111888.7|2
1734061800000|2024-12-13 03:50:00|111938.6|111888.6|111938.6|111888.6|111938.6|111888.6|111938.6|111888.6|1
1734061810000|2024-12-13 03:50:10|111936.5|111886.5|111933.7|111883.7|111936.5|111886.5|111932.1|111882.1|5
1734061820000|2024-12-13 03:50:20|111936.8|111886.8|111944.2|111894.2|111946.4|111896.4|111934.6|111884.6|22
1734061830000|2024-12-13 03:50:30|111944.3|111894.3|111943.9|111893.9|111947.7|111897.7|111942.1|111892.1|33
1734061840000|2024-12-13 03:50:40|111945.3|111895.3|111942.1|111892.1|111946.4|111896.4|111942.1|111892.1|8
1734061850000|2024-12-13 03:50:50|111942|111892|111946.5|111896.5|111946.5|111896.5|111942|111892|6
1734061860000|2024-12-13 03:51:00|111946.4|111896.4|111951.7|111901.7|111951.7|111901.7|111945.9|111895.9|8
1734061870000|2024-12-13 03:51:10|111951.2|111901.2|111950.7|111900.7|111951.2|111901.2|111950.7|111900.7|3
1734061880000|2024-12-13 03:51:20|111950.6|111900.6|111950.2|111900.2|111950.7|111900.7|111950.2|111900.2|3
1734061890000|2024-12-13 03:51:30|111950.3|111900.3|111950.2|111900.2|111950.3|111900.3|111950.1|111900.1|4
1734061900000|2024-12-13 03:51:40|111950.4|111900.4|111947|111897|111950.6|111900.6|111940.8|111890.8|9
1734061910000|2024-12-13 03:51:50|111943.9|111893.9|111943.5|111893.5|111946.1|111896.1|111942.9|111892.9|11
1734061920000|2024-12-13 03:52:00|111943.6|111893.6|111943.5|111893.5|111943.6|111893.6|111943.5|111893.5|2
1734061930000|2024-12-13 03:52:10|111943.2|111893.2|111943|111893|111943.4|111893.4|111943|111893|3
1734061940000|2024-12-13 03:52:20|111942.2|111892.2|111941.9|111891.9|111942.2|111892.2|111941.9|111891.9|3
1734061950000|2024-12-13 03:52:30|111944.3|111894.3|111944.3|111894.3|111944.3|111894.3|111944.3|111894.3|1
1734061960000|2024-12-13 03:52:40|111944.6|111894.6|111948.2|111898.2|111948.2|111898.2|111944.6|111894.6|6
1734061970000|2024-12-13 03:52:50|111948.3|111898.3|111948|111898|111948.3|111898.3|111948|111898|3
1734061980000|2024-12-13 03:53:00|111948.1|111898.1|111947.7|111897.7|111950.2|111900.2|111942.4|111892.4|6
1734061990000|2024-12-13 03:53:10|111949.9|111899.9|111945.8|111895.8|111950.2|111900.2|111945.7|111895.7|5
1734062000000|2024-12-13 03:53:20|111949|111899|111949.8|111899.8|111949.8|111899.8|111938.8|111888.8|5
1734062010000|2024-12-13 03:53:30|111949.7|111899.7|111949.9|111899.9|111950|111900|111949.7|111899.7|4
1734062020000|2024-12-13 03:53:40|111949|111899|111949.7|111899.7|111950|111900|111949|111899|3
1734062030000|2024-12-13 03:53:50|111950|111900|111947.7|111897.7|111950|111900|111947.7|111897.7|5
1734062040000|2024-12-13 03:54:00|111947.9|111897.9|111950.8|111900.8|111951.4|111901.4|111947.7|111897.7|6
1734062050000|2024-12-13 03:54:10|111951.9|111901.9|111951|111901|111951.9|111901.9|111950.4|111900.4|6
1734062060000|2024-12-13 03:54:20|111946.8|111896.8|111946.4|111896.4|111946.8|111896.8|111946.4|111896.4|3
1734062070000|2024-12-13 03:54:30|111945.9|111895.9|111945.7|111895.7|111946.6|111896.6|111943.4|111893.4|6
1734062080000|2024-12-13 03:54:40|111945.4|111895.4|111944.4|111894.4|111946.2|111896.2|111944.4|111894.4|4
1734062090000|2024-12-13 03:54:50|111945|111895|111944.4|111894.4|111945|111895|111944.4|111894.4|4
1734062100000|2024-12-13 03:55:00|111944.8|111894.8|111947.2|111897.2|111951.2|111901.2|111944.8|111894.8|6
1734062110000|2024-12-13 03:55:10|111947.6|111897.6|111949.1|111899.1|111953.5|111903.5|111947.6|111897.6|7
1734062120000|2024-12-13 03:55:20|111948.8|111898.8|111946.6|111896.6|111948.8|111898.8|111943.4|111893.4|5
1734062130000|2024-12-13 03:55:30|111949.8|111899.8|111949.7|111899.7|111949.8|111899.8|111946.5|111896.5|6
1734062140000|2024-12-13 03:55:40|111949.2|111899.2|111950.3|111900.3|111950.3|111900.3|111949.2|111899.2|4
1734062150000|2024-12-13 03:55:50|111949.7|111899.7|111946.9|111896.9|111949.7|111899.7|111945.3|111895.3|8
1734062160000|2024-12-13 03:56:00|111949.7|111899.7|111953.1|111903.1|111954.2|111904.2|111949|111899|6
1734062170000|2024-12-13 03:56:10|111952.8|111902.8|111951.2|111901.2|111952.8|111902.8|111951.2|111901.2|6
1734062180000|2024-12-13 03:56:20|111951.8|111901.8|111948.1|111898.1|111951.8|111901.8|111947.9|111897.9|6
1734062190000|2024-12-13 03:56:30|111948.5|111898.5|111948|111898|111948.9|111898.9|111948|111898|4
1734062200000|2024-12-13 03:56:40|111944.2|111894.2|111948.2|111898.2|111948.2|111898.2|111944.1|111894.1|4
1734062210000|2024-12-13 03:56:50|111947.6|111897.6|111947.8|111897.8|111948.1|111898.1|111947.6|111897.6|6
1734062220000|2024-12-13 03:57:00|111947.9|111897.9|111947.6|111897.6|111947.9|111897.9|111946.1|111896.1|3
1734062230000|2024-12-13 03:57:10|111948.1|111898.1|111950|111900|111950|111900|111948.1|111898.1|5
1734062240000|2024-12-13 03:57:20|111949.9|111899.9|111952.9|111902.9|111956.1|111906.1|111949.7|111899.7|8
1734062250000|2024-12-13 03:57:30|111951|111901|111951.2|111901.2|111951.2|111901.2|111950.9|111900.9|5
1734062260000|2024-12-13 03:57:40|111951.1|111901.1|111951|111901|111951.1|111901.1|111951|111901|2
1734062270000|2024-12-13 03:57:50|111950.4|111900.4|111949.9|111899.9|111950.9|111900.9|111949.9|111899.9|4
1734062280000|2024-12-13 03:58:00|111950|111900|111948.9|111898.9|111950|111900|111948.9|111898.9|4
1734062290000|2024-12-13 03:58:10|111950.1|111900.1|111951.5|111901.5|111953.3|111903.3|111949.1|111899.1|5
1734062300000|2024-12-13 03:58:20|111954.1|111904.1|111952.8|111902.8|111960.6|111910.6|111951.8|111901.8|7
1734062310000|2024-12-13 03:58:30|111953.4|111903.4|111952.5|111902.5|111953.4|111903.4|111952.5|111902.5|4
1734062320000|2024-12-13 03:58:40|111952.4|111902.4|111949.1|111899.1|111953|111903|111949.1|111899.1|8
1734062330000|2024-12-13 03:58:50|111953|111903|111951.9|111901.9|111953|111903|111951.9|111901.9|4
1734062340000|2024-12-13 03:59:00|111952|111902|111952.1|111902.1|111952.9|111902.9|111952|111902|3
1734062350000|2024-12-13 03:59:10|111951.9|111901.9|111956.4|111906.4|111956.4|111906.4|111949.6|111899.6|7
1734062360000|2024-12-13 03:59:20|111952.3|111902.3|111949.2|111899.2|111952.3|111902.3|111949.2|111899.2|6
1734062370000|2024-12-13 03:59:30|111951.8|111901.8|111952.8|111902.8|111954.8|111904.8|111949.2|111899.2|11
1734062380000|2024-12-13 03:59:40|111953|111903|111951.7|111901.7|111953.3|111903.3|111951.7|111901.7|5
1734062390000|2024-12-13 03:59:50|111950.9|111900.9|111950.9|111900.9|111951|111901|111949.7|111899.7|5
1734062400000|2024-12-13 04:00:00|111951.1|111901.1|111950.7|111900.7|111953.4|111903.4|111947.1|111897.1|10
1734062410000|2024-12-13 04:00:10|111951.3|111901.3|111951.5|111901.5|111952.4|111902.4|111951.3|111901.3|7
1734062430000|2024-12-13 04:00:30|111951.2|111901.2|111955.1|111905.1|111957.8|111907.8|111951.2|111901.2|8
1734062440000|2024-12-13 04:00:40|111954.9|111904.9|111953.6|111903.6|111955|111905|111953.6|111903.6|4
1734062450000|2024-12-13 04:00:50|111954|111904|111954.9|111904.9|111955.9|111905.9|111953.3|111903.3|5
1734062460000|2024-12-13 04:01:00|111955|111905|111956.4|111906.4|111956.6|111906.6|111955|111905|5
1734062470000|2024-12-13 04:01:10|111956.6|111906.6|111958.2|111908.2|111958.2|111908.2|111956.6|111906.6|4
1734062480000|2024-12-13 04:01:20|111956.5|111906.5|111951.2|111901.2|111956.5|111906.5|111951.2|111901.2|3
1734062490000|2024-12-13 04:01:30|111950.6|111900.6|111951.5|111901.5|111952.5|111902.5|111949.9|111899.9|8
1734062500000|2024-12-13 04:01:40|111952.6|111902.6|111952.8|111902.8|111954.5|111904.5|111952.6|111902.6|4
1734062510000|2024-12-13 04:01:50|111952.7|111902.7|111953.6|111903.6|111953.6|111903.6|111952.7|111902.7|2
1734062520000|2024-12-13 04:02:00|111954.9|111904.9|111955.8|111905.8|111955.8|111905.8|111954.9|111904.9|4
1734062540000|2024-12-13 04:02:20|111955.9|111905.9|111956.1|111906.1|111956.1|111906.1|111955.8|111905.8|3
1734062550000|2024-12-13 04:02:30|111954.6|111904.6|111945.6|111895.6|111955|111905|111945.6|111895.6|10
1734062560000|2024-12-13 04:02:40|111946.6|111896.6|111946|111896|111947.4|111897.4|111941.8|111891.8|8
1734062570000|2024-12-13 04:02:50|111945.3|111895.3|111944.4|111894.4|111945.3|111895.3|111943.3|111893.3|6
1734062580000|2024-12-13 04:03:00|111947.9|111897.9|111945.3|111895.3|111950.3|111900.3|111944.9|111894.9|17
1734062590000|2024-12-13 04:03:10|111945.9|111895.9|111944.1|111894.1|111945.9|111895.9|111944.1|111894.1|6
1734062600000|2024-12-13 04:03:20|111946.4|111896.4|111947.1|111897.1|111947.1|111897.1|111944.2|111894.2|4
1734062610000|2024-12-13 04:03:30|111944.3|111894.3|111940.3|111890.3|111944.3|111894.3|111939.1|111889.1|9
1734062620000|2024-12-13 04:03:40|111940.5|111890.5|111940.7|111890.7|111940.7|111890.7|111940.5|111890.5|2
1734062630000|2024-12-13 04:03:50|111940.8|111890.8|111937.6|111887.6|111941.1|111891.1|111937.6|111887.6|7
1734062640000|2024-12-13 04:04:00|111939.6|111889.6|111948.2|111898.2|111949.6|111899.6|111939.6|111889.6|26
1734062650000|2024-12-13 04:04:10|111946.1|111896.1|111942.1|111892.1|111949.2|111899.2|111942.1|111892.1|14
1734062660000|2024-12-13 04:04:20|111942|111892|111942.9|111892.9|111943.2|111893.2|111942|111892|4
1734062670000|2024-12-13 04:04:30|111942.8|111892.8|111942.8|111892.8|111942.8|111892.8|111942.8|111892.8|1
1734062680000|2024-12-13 04:04:40|111940.6|111890.6|111941.5|111891.5|111941.5|111891.5|111940.6|111890.6|2
1734062690000|2024-12-13 04:04:50|111937|111887|111940.7|111890.7|111940.7|111890.7|111935.8|111885.8|3
1734062700000|2024-12-13 04:05:00|111940.8|111890.8|111943|111893|111943|111893|111939.2|111889.2|9
1734062710000|2024-12-13 04:05:10|111942.8|111892.8|111943.6|111893.6|111943.6|111893.6|111942.8|111892.8|4
1734062730000|2024-12-13 04:05:30|111943.4|111893.4|111947.7|111897.7|111947.7|111897.7|111943.3|111893.3|5
1734062740000|2024-12-13 04:05:40|111951.1|111901.1|111949.4|111899.4|111955.4|111905.4|111949.4|111899.4|10
1734062750000|2024-12-13 04:05:50|111949.3|111899.3|111949.4|111899.4|111955.2|111905.2|111947.3|111897.3|10
1734062760000|2024-12-13 04:06:00|111950|111900|111949.3|111899.3|111950.1|111900.1|111949.3|111899.3|4
1734062770000|2024-12-13 04:06:10|111948.8|111898.8|111948.6|111898.6|111948.8|111898.8|111948.6|111898.6|3
1734062780000|2024-12-13 04:06:20|111946.6|111896.6|111946.6|111896.6|111946.7|111896.7|111946.6|111896.6|3
1734062790000|2024-12-13 04:06:30|111946.5|111896.5|111947|111897|111947|111897|111946.5|111896.5|2
1734062800000|2024-12-13 04:06:40|111946.5|111896.5|111943.4|111893.4|111947.7|111897.7|111943.4|111893.4|13
1734062810000|2024-12-13 04:06:50|111942.4|111892.4|111944.9|111894.9|111944.9|111894.9|111940.9|111890.9|8
1734062820000|2024-12-13 04:07:00|111944.8|111894.8|111946.8|111896.8|111946.8|111896.8|111942.5|111892.5|11
1734062830000|2024-12-13 04:07:10|111950.2|111900.2|111948.8|111898.8|111950.2|111900.2|111944.6|111894.6|9
1734062840000|2024-12-13 04:07:20|111948.5|111898.5|111944.9|111894.9|111952.4|111902.4|111944.9|111894.9|10
1734062850000|2024-12-13 04:07:30|111945.2|111895.2|111945|111895|111945.3|111895.3|111945|111895|3
1734062860000|2024-12-13 04:07:40|111945.3|111895.3|111945.3|111895.3|111945.3|111895.3|111945.3|111895.3|1
1734062870000|2024-12-13 04:07:50|111943.1|111893.1|111943.2|111893.2|111943.4|111893.4|111943.1|111893.1|3
1734062880000|2024-12-13 04:08:00|111947.3|111897.3|111949.3|111899.3|111951.8|111901.8|111947.3|111897.3|8
1734062890000|2024-12-13 04:08:10|111950|111900|111946.7|111896.7|111950|111900|111946.7|111896.7|6
1734062900000|2024-12-13 04:08:20|111944.4|111894.4|111943.3|111893.3|111944.4|111894.4|111942.7|111892.7|3
1734062910000|2024-12-13 04:08:30|111945.4|111895.4|111946.6|111896.6|111951.9|111901.9|111945.4|111895.4|9
1734062920000|2024-12-13 04:08:40|111945.9|111895.9|111945.8|111895.8|111945.9|111895.9|111945.8|111895.8|2
1734062930000|2024-12-13 04:08:50|111945.9|111895.9|111945.9|111895.9|111945.9|111895.9|111945.9|111895.9|1
1734062940000|2024-12-13 04:09:00|111944.9|111894.9|111946.2|111896.2|111946.4|111896.4|111942.8|111892.8|9
1734062950000|2024-12-13 04:09:10|111945.7|111895.7|111945.7|111895.7|111948.6|111898.6|111943.6|111893.6|22
1734062960000|2024-12-13 04:09:20|111945.2|111895.2|111944.5|111894.5|111948.1|111898.1|111944.4|111894.4|26
1734062970000|2024-12-13 04:09:30|111947|111897|111945.3|111895.3|111947.4|111897.4|111945|111895|6
1734062980000|2024-12-13 04:09:40|111945.2|111895.2|111945.2|111895.2|111945.2|111895.2|111945.2|111895.2|1
1734062990000|2024-12-13 04:09:50|111945.4|111895.4|111945.4|111895.4|111945.4|111895.4|111945.4|111895.4|1
1734063000000|2024-12-13 04:10:00|111941.7|111891.7|111941.2|111891.2|111943|111893|111941.2|111891.2|6
1734063010000|2024-12-13 04:10:10|111943.1|111893.1|111944.1|111894.1|111946.3|111896.3|111943.1|111893.1|8
1734063020000|2024-12-13 04:10:20|111944.2|111894.2|111944.5|111894.5|111944.5|111894.5|111944.2|111894.2|3
1734063030000|2024-12-13 04:10:30|111944.6|111894.6|111949.3|111899.3|111951.3|111901.3|111944.5|111894.5|8
1734063040000|2024-12-13 04:10:40|111949|111899|111950.3|111900.3|111950.3|111900.3|111946.9|111896.9|6
1734063050000|2024-12-13 04:10:50|111950.1|111900.1|111950.1|111900.1|111950.1|111900.1|111950|111900|3
1734063060000|2024-12-13 04:11:00|111949.6|111899.6|111949.6|111899.6|111949.6|111899.6|111949.6|111899.6|1
1734063070000|2024-12-13 04:11:10|111949.8|111899.8|111946.9|111896.9|111949.8|111899.8|111946.9|111896.9|6
1734063080000|2024-12-13 04:11:20|111949.1|111899.1|111951.1|111901.1|111952.4|111902.4|111948.1|111898.1|12
1734063090000|2024-12-13 04:11:30|111950.2|111900.2|111950.4|111900.4|111950.8|111900.8|111950|111900|6
1734063100000|2024-12-13 04:11:40|111949.7|111899.7|111949.5|111899.5|111949.7|111899.7|111949.5|111899.5|3
1734063110000|2024-12-13 04:11:50|111949.4|111899.4|111946.4|111896.4|111949.4|111899.4|111946.4|111896.4|2
1734063120000|2024-12-13 04:12:00|111946.7|111896.7|111952.3|111902.3|111953.2|111903.2|111946.7|111896.7|8
1734063130000|2024-12-13 04:12:10|111951.8|111901.8|111951.8|111901.8|111955.4|111905.4|111951.2|111901.2|12
1734063140000|2024-12-13 04:12:20|111952.1|111902.1|111951.8|111901.8|111952.1|111902.1|111951.8|111901.8|2
1734063150000|2024-12-13 04:12:30|111951.7|111901.7|111951.6|111901.6|111951.7|111901.7|111951.6|111901.6|2
1734063160000|2024-12-13 04:12:40|111951.8|111901.8|111948.8|111898.8|111951.8|111901.8|111948.8|111898.8|4
1734063170000|2024-12-13 04:12:50|111948.5|111898.5|111951.3|111901.3|111951.3|111901.3|111948.5|111898.5|3
1734063180000|2024-12-13 04:13:00|111951.4|111901.4|111956.1|111906.1|111956.4|111906.4|111951.4|111901.4|9
1734063190000|2024-12-13 04:13:10|111956.5|111906.5|111956.8|111906.8|111956.9|111906.9|111956.5|111906.5|4
1734063200000|2024-12-13 04:13:20|111956.7|111906.7|111956.7|111906.7|111956.8|111906.8|111956.7|111906.7|3
1734063210000|2024-12-13 04:13:30|111957.1|111907.1|111954.4|111904.4|111957.1|111907.1|111954.4|111904.4|3
1734063220000|2024-12-13 04:13:40|111954.2|111904.2|111953.5|111903.5|111954.2|111904.2|111953.5|111903.5|4
1734063230000|2024-12-13 04:13:50|111953.8|111903.8|111951.7|111901.7|111956.9|111906.9|111951.4|111901.4|9
1734063240000|2024-12-13 04:14:00|111951.5|111901.5|111949.2|111899.2|111951.7|111901.7|111949.1|111899.1|4
1734063250000|2024-12-13 04:14:10|111948.4|111898.4|111948.7|111898.7|111948.7|111898.7|111948.4|111898.4|2
1734063260000|2024-12-13 04:14:20|111948.8|111898.8|111946.7|111896.7|111948.8|111898.8|111946.7|111896.7|5
1734063270000|2024-12-13 04:14:30|111950.2|111900.2|111950.1|111900.1|111950.2|111900.2|111950.1|111900.1|4
1734063280000|2024-12-13 04:14:40|111950.2|111900.2|111957.4|111907.4|111957.4|111907.4|111950.2|111900.2|6
1734063290000|2024-12-13 04:14:50|111956.7|111906.7|111953.3|111903.3|111956.7|111906.7|111953.3|111903.3|7
1734063300000|2024-12-13 04:15:00|111953.7|111903.7|111953.7|111903.7|111953.7|111903.7|111953.7|111903.7|1
1734063310000|2024-12-13 04:15:10|111953.9|111903.9|111953.6|111903.6|111953.9|111903.9|111953.6|111903.6|2
1734063320000|2024-12-13 04:15:20|111953.4|111903.4|111953.3|111903.3|111953.4|111903.4|111953.3|111903.3|2
1734063330000|2024-12-13 04:15:30|111953.4|111903.4|111953.5|111903.5|111953.5|111903.5|111953.4|111903.4|4
1734063340000|2024-12-13 04:15:40|111955.8|111905.8|111962.5|111912.5|111965.5|111915.5|111955.8|111905.8|20
1734063350000|2024-12-13 04:15:50|111963.3|111913.3|111962.7|111912.7|111963.7|111913.7|111962.5|111912.5|19
1734063360000|2024-12-13 04:16:00|111962.6|111912.6|111965.4|111915.4|111967.4|111917.4|111962.4|111912.4|19
1734063370000|2024-12-13 04:16:10|111965.7|111915.7|111966.3|111916.3|111967.8|111917.8|111965.1|111915.1|14
1734063380000|2024-12-13 04:16:20|111966.4|111916.4|111966.6|111916.6|111966.7|111916.7|111965.8|111915.8|9
1734063390000|2024-12-13 04:16:30|111966.5|111916.5|111967.8|111917.8|111971.5|111921.5|111965.8|111915.8|25
1734063400000|2024-12-13 04:16:40|111967.5|111917.5|111967.1|111917.1|111967.8|111917.8|111966.9|111916.9|6
1734063410000|2024-12-13 04:16:50|111967.2|111917.2|111970|111920|111970|111920|111967.1|111917.1|11
1734063420000|2024-12-13 04:17:00|111970.9|111920.9|111966.9|111916.9|111974.9|111924.9|111966.9|111916.9|12
1734063430000|2024-12-13 04:17:10|111966.5|111916.5|111966.6|111916.6|111966.8|111916.8|111966.3|111916.3|6
1734063440000|2024-12-13 04:17:20|111966.5|111916.5|111959.3|111909.3|111967.9|111917.9|111958.5|111908.5|18
1734063450000|2024-12-13 04:17:30|111961.7|111911.7|111960.9|111910.9|111961.7|111911.7|111959.7|111909.7|7
1734063460000|2024-12-13 04:17:40|111960.8|111910.8|111961.4|111911.4|111964.1|111914.1|111960.8|111910.8|10
1734063470000|2024-12-13 04:17:50|111964.1|111914.1|111961.4|111911.4|111964.1|111914.1|111961.2|111911.2|12
1734063480000|2024-12-13 04:18:00|111962.2|111912.2|111966.8|111916.8|111967.3|111917.3|111962.2|111912.2|10
1734063490000|2024-12-13 04:18:10|111967|111917|111966.8|111916.8|111967|111917|111966.8|111916.8|3
1734063500000|2024-12-13 04:18:20|111966.1|111916.1|111965.7|111915.7|111966.1|111916.1|111964.8|111914.8|6
1734063510000|2024-12-13 04:18:30|111964.1|111914.1|111962.9|111912.9|111964.7|111914.7|111962.3|111912.3|6
1734063520000|2024-12-13 04:18:40|111972|111922|111964.5|111914.5|111972|111922|111962.2|111912.2|12
1734063530000|2024-12-13 04:18:50|111964|111914|111962|111912|111964|111914|111961|111911|14
1734063540000|2024-12-13 04:19:00|111962.4|111912.4|111961.5|111911.5|111962.4|111912.4|111961.1|111911.1|9
1734063550000|2024-12-13 04:19:10|111961.4|111911.4|111962.1|111912.1|111962.1|111912.1|111960.8|111910.8|8
1734063560000|2024-12-13 04:19:20|111962.3|111912.3|111959.1|111909.1|111962.3|111912.3|111958.8|111908.8|5
1734063570000|2024-12-13 04:19:30|111958.8|111908.8|111959.4|111909.4|111959.4|111909.4|111958.8|111908.8|3
1734063580000|2024-12-13 04:19:40|111959.7|111909.7|111962.5|111912.5|111962.5|111912.5|111959.7|111909.7|5
1734063590000|2024-12-13 04:19:50|111961.9|111911.9|111963.5|111913.5|111964.4|111914.4|111961.9|111911.9|8
1734063600000|2024-12-13 04:20:00|111964.6|111914.6|111959.5|111909.5|111964.6|111914.6|111959.5|111909.5|8
1734063610000|2024-12-13 04:20:10|111958.9|111908.9|111958.8|111908.8|111961.6|111911.6|111956.8|111906.8|8
1734063620000|2024-12-13 04:20:20|111959.4|111909.4|111960.1|111910.1|111960.1|111910.1|111958.4|111908.4|9
1734063630000|2024-12-13 04:20:30|111960.4|111910.4|111959.5|111909.5|111960.4|111910.4|111959.3|111909.3|9
1734063640000|2024-12-13 04:20:40|111959.3|111909.3|111960.2|111910.2|111965.7|111915.7|111957.1|111907.1|12
1734063650000|2024-12-13 04:20:50|111965.6|111915.6|111952.8|111902.8|111966.8|111916.8|111951.7|111901.7|19
1734063660000|2024-12-13 04:21:00|111951.8|111901.8|111954.1|111904.1|111954.2|111904.2|111951.2|111901.2|10
1734063670000|2024-12-13 04:21:10|111954.3|111904.3|111956.3|111906.3|111959.8|111909.8|111954.3|111904.3|30
1734063680000|2024-12-13 04:21:20|111958.8|111908.8|111955.9|111905.9|111959.3|111909.3|111954|111904|40
1734063690000|2024-12-13 04:21:30|111955.7|111905.7|111955.9|111905.9|111958.4|111908.4|111954.8|111904.8|47
1734063700000|2024-12-13 04:21:40|111958.9|111908.9|111956.4|111906.4|111959|111909|111955.6|111905.6|35
1734063710000|2024-12-13 04:21:50|111959.1|111909.1|111956.4|111906.4|111959.6|111909.6|111955.7|111905.7|26
1734063720000|2024-12-13 04:22:00|111956.5|111906.5|111954.6|111904.6|111959.3|111909.3|111954.6|111904.6|22
1734063730000|2024-12-13 04:22:10|111953.8|111903.8|111953.2|111903.2|111953.8|111903.8|111953.2|111903.2|4
1734063740000|2024-12-13 04:22:20|111955.3|111905.3|111958|111908|111968.2|111918.2|111955.3|111905.3|12
1734063750000|2024-12-13 04:22:30|111957.3|111907.3|111957.1|111907.1|111960.4|111910.4|111956.9|111906.9|8
1734063760000|2024-12-13 04:22:40|111957.3|111907.3|111956|111906|111958.4|111908.4|111956|111906|8
1734063770000|2024-12-13 04:22:50|111955.9|111905.9|111962|111912|111964.4|111914.4|111955.9|111905.9|11
1734063780000|2024-12-13 04:23:00|111962.3|111912.3|111960.2|111910.2|111962.3|111912.3|111960.2|111910.2|3
1734063790000|2024-12-13 04:23:10|111960.1|111910.1|111962.4|111912.4|111962.4|111912.4|111959.9|111909.9|4
1734063800000|2024-12-13 04:23:20|111961.8|111911.8|111960.6|111910.6|111961.8|111911.8|111960.1|111910.1|3
1734063810000|2024-12-13 04:23:30|111960.7|111910.7|111960.8|111910.8|111962.4|111912.4|111960.7|111910.7|3
1734063820000|2024-12-13 04:23:40|111961|111911|111960.1|111910.1|111961|111911|111960.1|111910.1|3
1734063830000|2024-12-13 04:23:50|111960.6|111910.6|111960.8|111910.8|111960.8|111910.8|111960.6|111910.6|2
1734063840000|2024-12-13 04:24:00|111959.7|111909.7|111953.8|111903.8|111962.2|111912.2|111953.8|111903.8|7
1734063850000|2024-12-13 04:24:10|111954.3|111904.3|111950.6|111900.6|111954.3|111904.3|111950.2|111900.2|12
1734063860000|2024-12-13 04:24:20|111950.2|111900.2|111949.9|111899.9|111951.1|111901.1|111949.9|111899.9|6
1734063870000|2024-12-13 04:24:30|111950|111900|111951.8|111901.8|111952.7|111902.7|111949.9|111899.9|7
1734063880000|2024-12-13 04:24:40|111952.2|111902.2|111956|111906|111956.5|111906.5|111951|111901|8
1734063890000|2024-12-13 04:24:50|111955.9|111905.9|111956|111906|111956|111906|111955.9|111905.9|2
1734063900000|2024-12-13 04:25:00|111956.1|111906.1|111956|111906|111956.1|111906.1|111956|111906|2
1734063910000|2024-12-13 04:25:10|111953.1|111903.1|111960.4|111910.4|111960.5|111910.5|111953.1|111903.1|5
1734063920000|2024-12-13 04:25:20|111962.9|111912.9|111960.8|111910.8|111962.9|111912.9|111960.3|111910.3|6
1734063930000|2024-12-13 04:25:30|111960.7|111910.7|111960.8|111910.8|111960.9|111910.9|111960.4|111910.4|5
1734063940000|2024-12-13 04:25:40|111960.9|111910.9|111960.4|111910.4|111960.9|111910.9|111960.4|111910.4|3
1734063950000|2024-12-13 04:25:50|111958.1|111908.1|111958|111908|111958.1|111908.1|111957.8|111907.8|3
1734063960000|2024-12-13 04:26:00|111956.6|111906.6|111960.9|111910.9|111963.6|111913.6|111956.6|111906.6|16
1734063970000|2024-12-13 04:26:10|111962|111912|111960.2|111910.2|111962.3|111912.3|111960.1|111910.1|7
1734063980000|2024-12-13 04:26:20|111961.3|111911.3|111961|111911|111961.3|111911.3|111960.3|111910.3|5
1734063990000|2024-12-13 04:26:30|111960.2|111910.2|111958.1|111908.1|111961|111911|111958.1|111908.1|3
1734064000000|2024-12-13 04:26:40|111958|111908|111957.8|111907.8|111958|111908|111957.8|111907.8|2
1734064010000|2024-12-13 04:26:50|111956.7|111906.7|111956.7|111906.7|111956.7|111906.7|111956.7|111906.7|1
1734064020000|2024-12-13 04:27:00|111957.4|111907.4|111957.3|111907.3|111958|111908|111955.9|111905.9|7
1734064030000|2024-12-13 04:27:10|111957.2|111907.2|111958.7|111908.7|111958.7|111908.7|111957.2|111907.2|3
1734064040000|2024-12-13 04:27:20|111957.8|111907.8|111958|111908|111958|111908|111957.4|111907.4|3
1734064050000|2024-12-13 04:27:30|111957.7|111907.7|111958|111908|111960.5|111910.5|111954.7|111904.7|8
1734064060000|2024-12-13 04:27:40|111958.5|111908.5|111958.9|111908.9|111959.4|111909.4|111958.5|111908.5|4
1734064070000|2024-12-13 04:27:50|111958.7|111908.7|111958.8|111908.8|111959.7|111909.7|111958.6|111908.6|7
1734064080000|2024-12-13 04:28:00|111959.3|111909.3|111960.4|111910.4|111962.5|111912.5|111959.3|111909.3|10
1734064090000|2024-12-13 04:28:10|111960.3|111910.3|111961.9|111911.9|111963.4|111913.4|111960.3|111910.3|9
1734064100000|2024-12-13 04:28:20|111960.1|111910.1|111958.4|111908.4|111960.1|111910.1|111958.4|111908.4|3
1734064110000|2024-12-13 04:28:30|111958.3|111908.3|111958.4|111908.4|111959.3|111909.3|111958.3|111908.3|6
1734064120000|2024-12-13 04:28:40|111959.3|111909.3|111958.4|111908.4|111959.4|111909.4|111958.4|111908.4|4
1734064130000|2024-12-13 04:28:50|111956.7|111906.7|111963.4|111913.4|111964.4|111914.4|111956.7|111906.7|11
1734064140000|2024-12-13 04:29:00|111962.6|111912.6|111963.4|111913.4|111963.4|111913.4|111962.6|111912.6|2
1734064150000|2024-12-13 04:29:10|111961.8|111911.8|111960.5|111910.5|111964.5|111914.5|111958.8|111908.8|10
1734064170000|2024-12-13 04:29:30|111960.9|111910.9|111961|111911|111961|111911|111960.9|111910.9|2
1734064180000|2024-12-13 04:29:40|111960.5|111910.5|111958.9|111908.9|111960.5|111910.5|111958.9|111908.9|3
1734064190000|2024-12-13 04:29:50|111959|111909|111959|111909|111959|111909|111959|111909|1
1734064200000|2024-12-13 04:30:00|111959.1|111909.1|111959.1|111909.1|111959.1|111909.1|111957.1|111907.1|5
1734064210000|2024-12-13 04:30:10|111960.7|111910.7|111961.2|111911.2|111961.2|111911.2|111960.6|111910.6|4
1734064220000|2024-12-13 04:30:20|111959.8|111909.8|111957.2|111907.2|111959.8|111909.8|111957.2|111907.2|3
1734064230000|2024-12-13 04:30:30|111958.1|111908.1|111958.8|111908.8|111961|111911|111958.1|111908.1|6
1734064240000|2024-12-13 04:30:40|111957.5|111907.5|111958.8|111908.8|111959.2|111909.2|111957.5|111907.5|4
1734064250000|2024-12-13 04:30:50|111958.7|111908.7|111958.6|111908.6|111958.7|111908.7|111958.6|111908.6|2
1734064260000|2024-12-13 04:31:00|111958.7|111908.7|111956.6|111906.6|111958.8|111908.8|111955|111905|8
1734064270000|2024-12-13 04:31:10|111955|111905|111958.3|111908.3|111959.9|111909.9|111955|111905|14
1734064280000|2024-12-13 04:31:20|111958.4|111908.4|111958.3|111908.3|111958.6|111908.6|111957.8|111907.8|4
1734064290000|2024-12-13 04:31:30|111958|111908|111958.1|111908.1|111958.8|111908.8|111958|111908|8
1734064300000|2024-12-13 04:31:40|111954.3|111904.3|111956|111906|111958.8|111908.8|111954.3|111904.3|4
1734064310000|2024-12-13 04:31:50|111957.3|111907.3|111956.7|111906.7|111957.3|111907.3|111956.6|111906.6|3
1734064320000|2024-12-13 04:32:00|111957.5|111907.5|111960.7|111910.7|111960.7|111910.7|111957.5|111907.5|4
1734064330000|2024-12-13 04:32:10|111961.8|111911.8|111961.9|111911.9|111964.6|111914.6|111961.7|111911.7|10
1734064340000|2024-12-13 04:32:20|111962|111912|111961.9|111911.9|111962.3|111912.3|111961.6|111911.6|5
1734064350000|2024-12-13 04:32:30|111962|111912|111962|111912|111962.1|111912.1|111961.9|111911.9|4
1734064360000|2024-12-13 04:32:40|111961.6|111911.6|111957.4|111907.4|111962|111912|111956.4|111906.4|10
1734064370000|2024-12-13 04:32:50|111956.4|111906.4|111957.5|111907.5|111958.6|111908.6|111956.4|111906.4|8
1734064380000|2024-12-13 04:33:00|111958|111908|111956.4|111906.4|111959.4|111909.4|111953.2|111903.2|23
1734064390000|2024-12-13 04:33:10|111956.6|111906.6|111956.9|111906.9|111959.6|111909.6|111956.4|111906.4|11
1734064400000|2024-12-13 04:33:20|111956.8|111906.8|111957.5|111907.5|111964.3|111914.3|111956.8|111906.8|12
1734064410000|2024-12-13 04:33:30|111959.3|111909.3|111959.6|111909.6|111959.7|111909.7|111957.6|111907.6|14
1734064420000|2024-12-13 04:33:40|111957.9|111907.9|111960.7|111910.7|111962.8|111912.8|111957.9|111907.9|15
1734064430000|2024-12-13 04:33:50|111960.5|111910.5|111958.5|111908.5|111960.7|111910.7|111957.5|111907.5|12
1734064440000|2024-12-13 04:34:00|111957.8|111907.8|111952.5|111902.5|111957.8|111907.8|111952.5|111902.5|8
1734064450000|2024-12-13 04:34:10|111952.6|111902.6|111952.9|111902.9|111953|111903|111952.6|111902.6|4
1734064460000|2024-12-13 04:34:20|111953.2|111903.2|111953.4|111903.4|111953.4|111903.4|111953.2|111903.2|2
1734064470000|2024-12-13 04:34:30|111955.6|111905.6|111956.4|111906.4|111957.1|111907.1|111955.6|111905.6|11
1734064480000|2024-12-13 04:34:40|111955.3|111905.3|111955.8|111905.8|111957.2|111907.2|111955.3|111905.3|4
1734064490000|2024-12-13 04:34:50|111955.9|111905.9|111956.3|111906.3|111956.4|111906.4|111955.9|111905.9|6
1734064500000|2024-12-13 04:35:00|111953.6|111903.6|111955|111905|111956.3|111906.3|111953.6|111903.6|6
1734064510000|2024-12-13 04:35:10|111956.3|111906.3|111959.5|111909.5|111960.1|111910.1|111956.3|111906.3|5
1734064520000|2024-12-13 04:35:20|111959.6|111909.6|111959.5|111909.5|111960.1|111910.1|111958.8|111908.8|5
1734064530000|2024-12-13 04:35:30|111960.1|111910.1|111956.7|111906.7|111963|111913|111956.7|111906.7|9
1734064540000|2024-12-13 04:35:40|111957.1|111907.1|111956.7|111906.7|111957.1|111907.1|111955|111905|7
1734064550000|2024-12-13 04:35:50|111956.5|111906.5|111956.9|111906.9|111957.1|111907.1|111956.5|111906.5|3
1734064560000|2024-12-13 04:36:00|111954.9|111904.9|111954.7|111904.7|111955.3|111905.3|111954.7|111904.7|4
1734064570000|2024-12-13 04:36:10|111954.1|111904.1|111950.4|111900.4|111954.6|111904.6|111950.4|111900.4|6
1734064580000|2024-12-13 04:36:20|111950.5|111900.5|111952.1|111902.1|111952.5|111902.5|111950.5|111900.5|5
1734064590000|2024-12-13 04:36:30|111951.6|111901.6|111955.3|111905.3|111955.3|111905.3|111949.2|111899.2|9
1734064600000|2024-12-13 04:36:40|111957.1|111907.1|111949.1|111899.1|111957.1|111907.1|111949.1|111899.1|9
1734064610000|2024-12-13 04:36:50|111949.3|111899.3|111948.9|111898.9|111949.3|111899.3|111948.9|111898.9|4
1734064620000|2024-12-13 04:37:00|111948.7|111898.7|111951.3|111901.3|111953.9|111903.9|111948.4|111898.4|12
1734064630000|2024-12-13 04:37:10|111951.7|111901.7|111953.4|111903.4|111955.5|111905.5|111951.1|111901.1|8
1734064640000|2024-12-13 04:37:20|111953.3|111903.3|111951.4|111901.4|111953.3|111903.3|111951.4|111901.4|3
1734064650000|2024-12-13 04:37:30|111954.3|111904.3|111951.7|111901.7|111954.3|111904.3|111951.5|111901.5|5
1734064660000|2024-12-13 04:37:40|111951.5|111901.5|111951.3|111901.3|111951.5|111901.5|111951.3|111901.3|3
1734064670000|2024-12-13 04:37:50|111951.5|111901.5|111950.7|111900.7|111956.3|111906.3|111949.3|111899.3|14
1734064680000|2024-12-13 04:38:00|111953.2|111903.2|111949.4|111899.4|111953.2|111903.2|111946.6|111896.6|11
1734064690000|2024-12-13 04:38:10|111947|111897|111946.8|111896.8|111947|111897|111946.8|111896.8|3
1734064700000|2024-12-13 04:38:20|111946.7|111896.7|111946.7|111896.7|111946.7|111896.7|111946.6|111896.6|3
1734064710000|2024-12-13 04:38:30|111946.9|111896.9|111937.3|111887.3|111947.4|111897.4|111937.1|111887.1|22
1734064720000|2024-12-13 04:38:40|111939.8|111889.8|111932.4|111882.4|111943.6|111893.6|111932.4|111882.4|17
1734064730000|2024-12-13 04:38:50|111935.6|111885.6|111933.6|111883.6|111937.9|111887.9|111933.5|111883.5|8
1734064740000|2024-12-13 04:39:00|111933.5|111883.5|111935.7|111885.7|111938.4|111888.4|111933.4|111883.4|12
1734064750000|2024-12-13 04:39:10|111935.9|111885.9|111929.1|111879.1|111937.6|111887.6|111928.6|111878.6|13
1734064760000|2024-12-13 04:39:20|111928.9|111878.9|111928.1|111878.1|111928.9|111878.9|111928.1|111878.1|3
1734064770000|2024-12-13 04:39:30|111928.2|111878.2|111928.2|111878.2|111930.8|111880.8|111928.1|111878.1|4
1734064780000|2024-12-13 04:39:40|111929.7|111879.7|111929.6|111879.6|111931.6|111881.6|111929.6|111879.6|8
1734064790000|2024-12-13 04:39:50|111931.3|111881.3|111927.2|111877.2|111931.3|111881.3|111925.7|111875.7|8
1734064800000|2024-12-13 04:40:00|111927.7|111877.7|111939|111889|111939|111889|111927.3|111877.3|8
1734064810000|2024-12-13 04:40:10|111937.2|111887.2|111933.7|111883.7|111938.8|111888.8|111933.7|111883.7|7
1734064820000|2024-12-13 04:40:20|111936.4|111886.4|111935.8|111885.8|111939.8|111889.8|111935.8|111885.8|5
1734064830000|2024-12-13 04:40:30|111937.3|111887.3|111939.2|111889.2|111945|111895|111937.3|111887.3|16
1734064840000|2024-12-13 04:40:40|111938.5|111888.5|111938.6|111888.6|111944.9|111894.9|111938.2|111888.2|7
1734064850000|2024-12-13 04:40:50|111942.2|111892.2|111940|111890|111942.8|111892.8|111937.5|111887.5|17
1734064860000|2024-12-13 04:41:00|111942.8|111892.8|111940.2|111890.2|111942.8|111892.8|111940.2|111890.2|4
1734064870000|2024-12-13 04:41:10|111940.1|111890.1|111940.3|111890.3|111940.3|111890.3|111940.1|111890.1|3
1734064880000|2024-12-13 04:41:20|111940.2|111890.2|111940.2|111890.2|111940.2|111890.2|111940.2|111890.2|1
1734064890000|2024-12-13 04:41:30|111937.6|111887.6|111937.5|111887.5|111941.2|111891.2|111935.5|111885.5|6
1734064900000|2024-12-13 04:41:40|111937.4|111887.4|111937.4|111887.4|111937.4|111887.4|111937.4|111887.4|1
1734064910000|2024-12-13 04:41:50|111941.5|111891.5|111936.6|111886.6|111941.5|111891.5|111936.6|111886.6|7
1734064930000|2024-12-13 04:42:10|111938.1|111888.1|111937.5|111887.5|111938.1|111888.1|111937.4|111887.4|3
1734064940000|2024-12-13 04:42:20|111936.5|111886.5|111934.9|111884.9|111938|111888|111933.6|111883.6|8
1734064950000|2024-12-13 04:42:30|111933.8|111883.8|111924.7|111874.7|111933.8|111883.8|111921.5|111871.5|9
1734064970000|2024-12-13 04:42:50|111924.8|111874.8|111924.8|111874.8|111924.8|111874.8|111924.8|111874.8|1
1734064980000|2024-12-13 04:43:00|111924.7|111874.7|111921.2|111871.2|111924.8|111874.8|111921.2|111871.2|3
1734065000000|2024-12-13 04:43:20|111921.8|111871.8|111926.8|111876.8|111926.8|111876.8|111921.8|111871.8|6
1734065010000|2024-12-13 04:43:30|111926.7|111876.7|111926.8|111876.8|111927|111877|111926.7|111876.7|3
1734065030000|2024-12-13 04:43:50|111926.7|111876.7|111923.4|111873.4|111926.7|111876.7|111923.4|111873.4|2
1734065040000|2024-12-13 04:44:00|111924|111874|111936.6|111886.6|111941.8|111891.8|111924|111874|15
1734065050000|2024-12-13 04:44:10|111936.3|111886.3|111936.3|111886.3|111936.3|111886.3|111936.3|111886.3|1
1734065060000|2024-12-13 04:44:20|111938.3|111888.3|111938.3|111888.3|111938.3|111888.3|111938.3|111888.3|1
1734065070000|2024-12-13 04:44:30|111938.5|111888.5|111936.7|111886.7|111939|111889|111936|111886|11
1734065080000|2024-12-13 04:44:40|111937|111887|111937.1|111887.1|111937.1|111887.1|111937|111887|2
1734065090000|2024-12-13 04:44:50|111937|111887|111939.2|111889.2|111939.2|111889.2|111937|111887|3
1734065100000|2024-12-13 04:45:00|111937.1|111887.1|111935.6|111885.6|111938.9|111888.9|111932.3|111882.3|8
1734065110000|2024-12-13 04:45:10|111935.8|111885.8|111935.8|111885.8|111935.8|111885.8|111935.8|111885.8|1
1734065120000|2024-12-13 04:45:20|111937.9|111887.9|111935.4|111885.4|111939.8|111889.8|111935.4|111885.4|9
1734065130000|2024-12-13 04:45:30|111935.3|111885.3|111936.5|111886.5|111939.5|111889.5|111935.3|111885.3|5
1734065140000|2024-12-13 04:45:40|111936.6|111886.6|111936.8|111886.8|111936.8|111886.8|111936.6|111886.6|2
1734065160000|2024-12-13 04:46:00|111936.9|111886.9|111932|111882|111936.9|111886.9|111932|111882|5
1734065170000|2024-12-13 04:46:10|111932.2|111882.2|111929.9|111879.9|111934.5|111884.5|111929.9|111879.9|8
1734065180000|2024-12-13 04:46:20|111930.1|111880.1|111930.3|111880.3|111930.3|111880.3|111930.1|111880.1|2
1734065190000|2024-12-13 04:46:30|111930.4|111880.4|111930|111880|111930.5|111880.5|111930|111880|4
1734065200000|2024-12-13 04:46:40|111927.1|111877.1|111927.1|111877.1|111927.2|111877.2|111927.1|111877.1|3
1734065210000|2024-12-13 04:46:50|111926.9|111876.9|111926.8|111876.8|111928.5|111878.5|111925.7|111875.7|6
1734065230000|2024-12-13 04:47:10|111926.7|111876.7|111926.8|111876.8|111926.8|111876.8|111926.7|111876.7|2
1734065240000|2024-12-13 04:47:20|111926.9|111876.9|111931.6|111881.6|111934.4|111884.4|111925.7|111875.7|8
1734065250000|2024-12-13 04:47:30|111929.5|111879.5|111929.4|111879.4|111929.5|111879.5|111927.2|111877.2|5
1734065260000|2024-12-13 04:47:40|111929.5|111879.5|111929.4|111879.4|111929.5|111879.5|111929.4|111879.4|2
1734065270000|2024-12-13 04:47:50|111927.7|111877.7|111926.5|111876.5|111927.7|111877.7|111926.5|111876.5|2
1734065280000|2024-12-13 04:48:00|111925.3|111875.3|111919.2|111869.2|111925.3|111875.3|111917.8|111867.8|11
1734065290000|2024-12-13 04:48:10|111917.1|111867.1|111917.5|111867.5|111917.5|111867.5|111917.1|111867.1|2
1734065300000|2024-12-13 04:48:20|111920.7|111870.7|111918.9|111868.9|111920.7|111870.7|111918.9|111868.9|3
1734065320000|2024-12-13 04:48:40|111920|111870|111922.5|111872.5|111922.5|111872.5|111920|111870|2
1734065330000|2024-12-13 04:48:50|111922|111872|111922.1|111872.1|111922.1|111872.1|111922|111872|2
1734065340000|2024-12-13 04:49:00|111922.7|111872.7|111922.8|111872.8|111922.8|111872.8|111922.7|111872.7|2
1734065350000|2024-12-13 04:49:10|111921.3|111871.3|111921.3|111871.3|111921.3|111871.3|111921.3|111871.3|1
1734065360000|2024-12-13 04:49:20|111921.2|111871.2|111921.2|111871.2|111921.2|111871.2|111921.2|111871.2|1
1734065370000|2024-12-13 04:49:30|111920.3|111870.3|111920.5|111870.5|111920.5|111870.5|111920.3|111870.3|2
1734065380000|2024-12-13 04:49:40|111923|111873|111923|111873|111923|111873|111923|111873|1
1734065390000|2024-12-13 04:49:50|111922.8|111872.8|111921.6|111871.6|111924.7|111874.7|111919.3|111869.3|10
1734065400000|2024-12-13 04:50:00|111921.2|111871.2|111922.1|111872.1|111924.9|111874.9|111921.2|111871.2|8
1734065410000|2024-12-13 04:50:10|111922.6|111872.6|111924.1|111874.1|111924.6|111874.6|111922.6|111872.6|6
1734065420000|2024-12-13 04:50:20|111924.3|111874.3|111923.9|111873.9|111924.3|111874.3|111923.9|111873.9|2
1734065430000|2024-12-13 04:50:30|111923.8|111873.8|111921.5|111871.5|111923.8|111873.8|111921.5|111871.5|3
1734065440000|2024-12-13 04:50:40|111921.3|111871.3|111921.2|111871.2|111921.3|111871.3|111921.2|111871.2|2
1734065450000|2024-12-13 04:50:50|111921.1|111871.1|111921.3|111871.3|111921.3|111871.3|111921.1|111871.1|2
1734065460000|2024-12-13 04:51:00|111921.2|111871.2|111924.7|111874.7|111924.7|111874.7|111920.9|111870.9|4
1734065470000|2024-12-13 04:51:10|111922.5|111872.5|111926.9|111876.9|111928.4|111878.4|111922.5|111872.5|13
1734065480000|2024-12-13 04:51:20|111926.7|111876.7|111929|111879|111929|111879|111926.7|111876.7|4
1734065500000|2024-12-13 04:51:40|111928.9|111878.9|111929|111879|111929|111879|111928.9|111878.9|2
1734065510000|2024-12-13 04:51:50|111928.9|111878.9|111923.9|111873.9|111928.9|111878.9|111923.9|111873.9|2
1734065520000|2024-12-13 04:52:00|111926.8|111876.8|111924.3|111874.3|111926.8|111876.8|111922|111872|7
1734065530000|2024-12-13 04:52:10|111924.5|111874.5|111923.3|111873.3|111924.5|111874.5|111923.3|111873.3|3
1734065540000|2024-12-13 04:52:20|111923.2|111873.2|111921.3|111871.3|111923.2|111873.2|111921.3|111871.3|2
1734065550000|2024-12-13 04:52:30|111922.4|111872.4|111921.5|111871.5|111922.4|111872.4|111921.4|111871.4|5
1734065570000|2024-12-13 04:52:50|111921.2|111871.2|111922|111872|111922|111872|111918.7|111868.7|5
1734065580000|2024-12-13 04:53:00|111921.9|111871.9|111918.9|111868.9|111921.9|111871.9|111918.9|111868.9|6
1734065590000|2024-12-13 04:53:10|111919|111869|111919.1|111869.1|111919.1|111869.1|111919|111869|2
1734065600000|2024-12-13 04:53:20|111919.2|111869.2|111919.4|111869.4|111919.4|111869.4|111919.2|111869.2|3
1734065610000|2024-12-13 04:53:30|111918.9|111868.9|111920.4|111870.4|111923|111873|111918.6|111868.6|13
1734065620000|2024-12-13 04:53:40|111921.2|111871.2|111919.4|111869.4|111924.1|111874.1|111918.2|111868.2|14
1734065630000|2024-12-13 04:53:50|111919.7|111869.7|111920.6|111870.6|111924.4|111874.4|111919.7|111869.7|11
1734065640000|2024-12-13 04:54:00|111921.1|111871.1|111921.3|111871.3|111921.3|111871.3|111921.1|111871.1|2
1734065650000|2024-12-13 04:54:10|111921.8|111871.8|111921.9|111871.9|111921.9|111871.9|111921.8|111871.8|2
1734065660000|2024-12-13 04:54:20|111921.8|111871.8|111918.3|111868.3|111921.8|111871.8|111918.3|111868.3|3
1734065670000|2024-12-13 04:54:30|111918.5|111868.5|111929|111879|111929|111879|111918.5|111868.5|8
1734065680000|2024-12-13 04:54:40|111928.9|111878.9|111927.3|111877.3|111928.9|111878.9|111927.3|111877.3|4
1734065690000|2024-12-13 04:54:50|111927.5|111877.5|111927.6|111877.6|111927.6|111877.6|111927.5|111877.5|2
1734065700000|2024-12-13 04:55:00|111927.7|111877.7|111930.7|111880.7|111930.7|111880.7|111927.7|111877.7|4
1734065710000|2024-12-13 04:55:10|111930.6|111880.6|111930.9|111880.9|111930.9|111880.9|111930.6|111880.6|3
1734065720000|2024-12-13 04:55:20|111931.7|111881.7|111928.1|111878.1|111931.7|111881.7|111927.5|111877.5|9
1734065730000|2024-12-13 04:55:30|111928.3|111878.3|111927.9|111877.9|111931.1|111881.1|111927.8|111877.8|9
1734065740000|2024-12-13 04:55:40|111927.5|111877.5|111927.8|111877.8|111927.8|111877.8|111927.5|111877.5|3
1734065750000|2024-12-13 04:55:50|111927.7|111877.7|111923.3|111873.3|111927.7|111877.7|111923.3|111873.3|4
1734065760000|2024-12-13 04:56:00|111923.2|111873.2|111922.3|111872.3|111923.3|111873.3|111922.3|111872.3|3
1734065770000|2024-12-13 04:56:10|111922.7|111872.7|111913.7|111863.7|111922.7|111872.7|111913.7|111863.7|5
1734065780000|2024-12-13 04:56:20|111914.4|111864.4|111912|111862|111914.4|111864.4|111912|111862|3
1734065790000|2024-12-13 04:56:30|111913.4|111863.4|111910.9|111860.9|111913.4|111863.4|111910.9|111860.9|4
1734065800000|2024-12-13 04:56:40|111907.3|111857.3|111909.6|111859.6|111909.8|111859.8|111907.3|111857.3|6
1734065810000|2024-12-13 04:56:50|111910.9|111860.9|111913.1|111863.1|111913.1|111863.1|111910.9|111860.9|3
1734065820000|2024-12-13 04:57:00|111915.9|111865.9|111916|111866|111916|111866|111915.9|111865.9|2
1734065830000|2024-12-13 04:57:10|111915.9|111865.9|111915.9|111865.9|111916.1|111866.1|111915.9|111865.9|3
1734065840000|2024-12-13 04:57:20|111915.7|111865.7|111915.7|111865.7|111915.7|111865.7|111915.1|111865.1|3
1734065850000|2024-12-13 04:57:30|111917.3|111867.3|111916|111866|111919.7|111869.7|111916|111866|7
1734065860000|2024-12-13 04:57:40|111916.5|111866.5|111916.5|111866.5|111916.5|111866.5|111916.4|111866.4|3
1734065870000|2024-12-13 04:57:50|111916.4|111866.4|111915.9|111865.9|111916.4|111866.4|111915.9|111865.9|3
1734065880000|2024-12-13 04:58:00|111916.3|111866.3|111911.6|111861.6|111918.3|111868.3|111911.6|111861.6|7
1734065890000|2024-12-13 04:58:10|111913.2|111863.2|111913.6|111863.6|111913.6|111863.6|111913.2|111863.2|2
1734065900000|2024-12-13 04:58:20|111914.8|111864.8|111913.1|111863.1|111915.2|111865.2|111909.5|111859.5|8
1734065910000|2024-12-13 04:58:30|111912.6|111862.6|111888.3|111838.3|111914.9|111864.9|111887.2|111837.2|38
1734065920000|2024-12-13 04:58:40|111886.1|111836.1|111881.7|111831.7|111900.2|111850.2|111880.1|111830.1|44
1734065930000|2024-12-13 04:58:50|111888.6|111838.6|111889.7|111839.7|111899.7|111849.7|111882.8|111832.8|40
1734065940000|2024-12-13 04:59:00|111884.6|111834.6|111884.2|111834.2|111893.4|111843.4|111881.7|111831.7|9
1734065950000|2024-12-13 04:59:10|111886.1|111836.1|111888.4|111838.4|111897.9|111847.9|111881.2|111831.2|36
1734065960000|2024-12-13 04:59:20|111891.1|111841.1|111897.8|111847.8|111900.4|111850.4|111881.5|111831.5|26
1734065970000|2024-12-13 04:59:30|111897.9|111847.9|111882|111832|111900.2|111850.2|111881|111831|26
1734065980000|2024-12-13 04:59:40|111881.6|111831.6|111882.1|111832.1|111882.1|111832.1|111879|111829|4
1734065990000|2024-12-13 04:59:50|111886.9|111836.9|111891.3|111841.3|111897.2|111847.2|111877.8|111827.8|40
1734066000000|2024-12-13 05:00:00|111889.1|111839.1|111868.4|111818.4|111891.5|111841.5|111866.7|111816.7|48
1734066010000|2024-12-13 05:00:10|111868.5|111818.5|111869.9|111819.9|111876.9|111826.9|111859.9|111809.9|33
1734066020000|2024-12-13 05:00:20|111870.2|111820.2|111893.6|111843.6|111895.5|111845.5|111866.6|111816.6|35
1734066030000|2024-12-13 05:00:30|111890.2|111840.2|111887.8|111837.8|111900.2|111850.2|111885.1|111835.1|39
1734066040000|2024-12-13 05:00:40|111888.4|111838.4|111896.2|111846.2|111901.4|111851.4|111887.7|111837.7|20
1734066050000|2024-12-13 05:00:50|111898.3|111848.3|111895.1|111845.1|111900.1|111850.1|111889.2|111839.2|15
1734066060000|2024-12-13 05:01:00|111893.4|111843.4|111895|111845|111901.6|111851.6|111889.2|111839.2|22
1734066070000|2024-12-13 05:01:10|111895.8|111845.8|111894.5|111844.5|111900.9|111850.9|111890.9|111840.9|25
1734066080000|2024-12-13 05:01:20|111891.8|111841.8|111888.2|111838.2|111895.7|111845.7|111888.2|111838.2|12
1734066090000|2024-12-13 05:01:30|111888.4|111838.4|111889.5|111839.5|111889.5|111839.5|111888.4|111838.4|3
1734066100000|2024-12-13 05:01:40|111903.9|111853.9|111897.6|111847.6|111903.9|111853.9|111890.8|111840.8|32
1734066110000|2024-12-13 05:01:50|111892|111842|111888.4|111838.4|111903.7|111853.7|111888.4|111838.4|20
1734066120000|2024-12-13 05:02:00|111887.9|111837.9|111891.3|111841.3|111891.9|111841.9|111887.9|111837.9|6
1734066130000|2024-12-13 05:02:10|111891.9|111841.9|111886|111836|111891.9|111841.9|111886|111836|11
1734066140000|2024-12-13 05:02:20|111884.1|111834.1|111882.3|111832.3|111884.4|111834.4|111881.4|111831.4|10
1734066150000|2024-12-13 05:02:30|111885|111835|111880.7|111830.7|111894.9|111844.9|111880.7|111830.7|25
1734066160000|2024-12-13 05:02:40|111878.3|111828.3|111877.4|111827.4|111880.7|111830.7|111877.4|111827.4|9
1734066170000|2024-12-13 05:02:50|111880.7|111830.7|111891|111841|111891|111841|111876.9|111826.9|18
1734066180000|2024-12-13 05:03:00|111888.2|111838.2|111885.6|111835.6|111889.1|111839.1|111877.9|111827.9|21
1734066190000|2024-12-13 05:03:10|111885.1|111835.1|111883|111833|111885.1|111835.1|111882.6|111832.6|7
1734066200000|2024-12-13 05:03:20|111879|111829|111884.4|111834.4|111893.5|111843.5|111878.3|111828.3|23
1734066210000|2024-12-13 05:03:30|111884.3|111834.3|111879.2|111829.2|111890.1|111840.1|111875.4|111825.4|22
1734066220000|2024-12-13 05:03:40|111881.6|111831.6|111874.5|111824.5|111886.8|111836.8|111874.5|111824.5|19
1734066230000|2024-12-13 05:03:50|111873.8|111823.8|111883.9|111833.9|111883.9|111833.9|111873.3|111823.3|20
1734066240000|2024-12-13 05:04:00|111881.9|111831.9|111881.3|111831.3|111888.6|111838.6|111875.6|111825.6|34
1734066250000|2024-12-13 05:04:10|111878|111828|111873.2|111823.2|111880.4|111830.4|111872.8|111822.8|16
1734066260000|2024-12-13 05:04:20|111876|111826|111865.8|111815.8|111882.1|111832.1|111865.2|111815.2|25
1734066270000|2024-12-13 05:04:30|111869.2|111819.2|111873.9|111823.9|111879.6|111829.6|111865.4|111815.4|18
1734066280000|2024-12-13 05:04:40|111876.7|111826.7|111868.3|111818.3|111876.7|111826.7|111867.1|111817.1|15
1734066290000|2024-12-13 05:04:50|111872|111822|111867.3|111817.3|111876.1|111826.1|111865.7|111815.7|22
1734066300000|2024-12-13 05:05:00|111867.2|111817.2|111878.1|111828.1|111881.5|111831.5|111866.7|111816.7|31
1734066310000|2024-12-13 05:05:10|111881.9|111831.9|111867.8|111817.8|111883.3|111833.3|111867.8|111817.8|10
1734066320000|2024-12-13 05:05:20|111870.4|111820.4|111870.9|111820.9|111876.8|111826.8|111867.5|111817.5|15
1734066330000|2024-12-13 05:05:30|111873.5|111823.5|111879|111829|111880.9|111830.9|111870.9|111820.9|16
1734066340000|2024-12-13 05:05:40|111879.1|111829.1|111885.1|111835.1|111890|111840|111879.1|111829.1|11
1734066350000|2024-12-13 05:05:50|111877.4|111827.4|111889.6|111839.6|111894.6|111844.6|111875.6|111825.6|27
1734066360000|2024-12-13 05:06:00|111889.4|111839.4|111888.4|111838.4|111889.4|111839.4|111888.4|111838.4|5
1734066370000|2024-12-13 05:06:10|111888.5|111838.5|111885.2|111835.2|111891.4|111841.4|111879.4|111829.4|10
1734066380000|2024-12-13 05:06:20|111885.7|111835.7|111882.2|111832.2|111889.6|111839.6|111876.4|111826.4|21
1734066390000|2024-12-13 05:06:30|111884.3|111834.3|111875.8|111825.8|111884.3|111834.3|111875.7|111825.7|12
1734066400000|2024-12-13 05:06:40|111874|111824|111881.9|111831.9|111881.9|111831.9|111874|111824|6
1734066410000|2024-12-13 05:06:50|111879.7|111829.7|111876.1|111826.1|111882.5|111832.5|111874.4|111824.4|11
1734066420000|2024-12-13 05:07:00|111879|111829|111887.3|111837.3|111887.3|111837.3|111876.4|111826.4|15
1734066430000|2024-12-13 05:07:10|111887|111837|111889.6|111839.6|111890.8|111840.8|111880.6|111830.6|15
1734066440000|2024-12-13 05:07:20|111889.7|111839.7|111877.8|111827.8|111889.7|111839.7|111876.7|111826.7|11
1734066450000|2024-12-13 05:07:30|111883.2|111833.2|111893.4|111843.4|111901.5|111851.5|111877.8|111827.8|11
1734066460000|2024-12-13 05:07:40|111895.8|111845.8|111893.1|111843.1|111898.4|111848.4|111892.8|111842.8|18
1734066470000|2024-12-13 05:07:50|111890.9|111840.9|111894.3|111844.3|111898.9|111848.9|111888.7|111838.7|20
1734066480000|2024-12-13 05:08:00|111892.1|111842.1|111891.1|111841.1|111898.9|111848.9|111890.2|111840.2|28
1734066490000|2024-12-13 05:08:10|111890.8|111840.8|111896.3|111846.3|111902.3|111852.3|111890.5|111840.5|20
1734066500000|2024-12-13 05:08:20|111894.8|111844.8|111886.5|111836.5|111904.9|111854.9|111886.5|111836.5|34
1734066510000|2024-12-13 05:08:30|111891.9|111841.9|111899.2|111849.2|111899.2|111849.2|111891.9|111841.9|10
1734066520000|2024-12-13 05:08:40|111897.2|111847.2|111899.4|111849.4|111902.3|111852.3|111895.5|111845.5|15
1734066530000|2024-12-13 05:08:50|111899.3|111849.3|111902.8|111852.8|111902.8|111852.8|111898.1|111848.1|4
1734066540000|2024-12-13 05:09:00|111900.7|111850.7|111899.6|111849.6|111905|111855|111897.7|111847.7|19
1734066550000|2024-12-13 05:09:10|111902.3|111852.3|111903.8|111853.8|111906.9|111856.9|111899.2|111849.2|32
1734066560000|2024-12-13 05:09:20|111901.6|111851.6|111898.1|111848.1|111903.6|111853.6|111898.1|111848.1|10
1734066570000|2024-12-13 05:09:30|111898|111848|111902|111852|111904.8|111854.8|111897.5|111847.5|18
1734066580000|2024-12-13 05:09:40|111902.2|111852.2|111902.9|111852.9|111907.1|111857.1|111899.5|111849.5|14
1734066590000|2024-12-13 05:09:50|111905.2|111855.2|111901.5|111851.5|111905.2|111855.2|111901.1|111851.1|12
1734066600000|2024-12-13 05:10:00|111904.8|111854.8|111903.7|111853.7|111909.4|111859.4|111901.3|111851.3|31
1734066610000|2024-12-13 05:10:10|111906.5|111856.5|111906.8|111856.8|111909.7|111859.7|111899.5|111849.5|23
1734066620000|2024-12-13 05:10:20|111907.5|111857.5|111909.8|111859.8|111912.6|111862.6|111907.5|111857.5|15
1734066630000|2024-12-13 05:10:30|111908.8|111858.8|111904.9|111854.9|111911.1|111861.1|111904.9|111854.9|23
1734066640000|2024-12-13 05:10:40|111907.8|111857.8|111907.3|111857.3|111910.2|111860.2|111905|111855|15
1734066650000|2024-12-13 05:10:50|111910.4|111860.4|111908.7|111858.7|111916.3|111866.3|111907.6|111857.6|27
1734066660000|2024-12-13 05:11:00|111908.8|111858.8|111912.1|111862.1|111917.9|111867.9|111908.5|111858.5|26
1734066670000|2024-12-13 05:11:10|111913.7|111863.7|111917.7|111867.7|111923.4|111873.4|111913.7|111863.7|27
1734066680000|2024-12-13 05:11:20|111919.1|111869.1|111912.5|111862.5|111919.1|111869.1|111911.6|111861.6|19
1734066690000|2024-12-13 05:11:30|111910.2|111860.2|111914.1|111864.1|111918.3|111868.3|111910.2|111860.2|19
1734066700000|2024-12-13 05:11:40|111914.3|111864.3|111917.5|111867.5|111922.5|111872.5|111913.6|111863.6|17
1734066710000|2024-12-13 05:11:50|111917.9|111867.9|111915.1|111865.1|111922.4|111872.4|111915.1|111865.1|16
1734066720000|2024-12-13 05:12:00|111915.8|111865.8|111924.4|111874.4|111928.2|111878.2|111915.3|111865.3|20
1734066730000|2024-12-13 05:12:10|111924.3|111874.3|111924.2|111874.2|111927|111877|111924.2|111874.2|7
1734066740000|2024-12-13 05:12:20|111924.3|111874.3|111925|111875|111929.9|111879.9|111924.2|111874.2|8
1734066750000|2024-12-13 05:12:30|111922.9|111872.9|111922.3|111872.3|111928.1|111878.1|111920.1|111870.1|18
1734066760000|2024-12-13 05:12:40|111923|111873|111922.5|111872.5|111926.4|111876.4|111921.6|111871.6|8
1734066770000|2024-12-13 05:12:50|111921.5|111871.5|111921.4|111871.4|111921.5|111871.5|111921.4|111871.4|2
1734066780000|2024-12-13 05:13:00|111922|111872|111924.7|111874.7|111928.9|111878.9|111922|111872|13
1734066790000|2024-12-13 05:13:10|111924.6|111874.6|111925.7|111875.7|111928.2|111878.2|111922.9|111872.9|12
1734066800000|2024-12-13 05:13:20|111929.7|111879.7|111923.1|111873.1|111929.7|111879.7|111922.7|111872.7|8
1734066810000|2024-12-13 05:13:30|111923.2|111873.2|111919.9|111869.9|111925|111875|111919.9|111869.9|5
1734066820000|2024-12-13 05:13:40|111919.1|111869.1|111918.6|111868.6|111926.4|111876.4|111918.6|111868.6|11
1734066830000|2024-12-13 05:13:50|111918.5|111868.5|111920.4|111870.4|111927.2|111877.2|111918.5|111868.5|14
1734066840000|2024-12-13 05:14:00|111918.9|111868.9|111919.9|111869.9|111920.4|111870.4|111918.9|111868.9|6
1734066850000|2024-12-13 05:14:10|111919.4|111869.4|111918.8|111868.8|111925.1|111875.1|111918.7|111868.7|20
1734066860000|2024-12-13 05:14:20|111920.3|111870.3|111921.6|111871.6|111926.7|111876.7|111919.8|111869.8|34
1734066870000|2024-12-13 05:14:30|111921|111871|111922.8|111872.8|111925.3|111875.3|111921|111871|6
1734066880000|2024-12-13 05:14:40|111923.5|111873.5|111921.6|111871.6|111924.4|111874.4|111919.5|111869.5|14
1734066890000|2024-12-13 05:14:50|111922.3|111872.3|111921.3|111871.3|111922.3|111872.3|111919.2|111869.2|9
1734066900000|2024-12-13 05:15:00|111919.1|111869.1|111920.1|111870.1|111920.1|111870.1|111917.9|111867.9|4
1734066910000|2024-12-13 05:15:10|111917.8|111867.8|111923.5|111873.5|111929.8|111879.8|111913.7|111863.7|26
1734066920000|2024-12-13 05:15:20|111921.1|111871.1|111923.8|111873.8|111925.2|111875.2|111921.1|111871.1|12
1734066930000|2024-12-13 05:15:30|111921.7|111871.7|111922.1|111872.1|111923.8|111873.8|111921.5|111871.5|6
1734066940000|2024-12-13 05:15:40|111922|111872|111919.6|111869.6|111926.5|111876.5|111919.6|111869.6|6
1734066950000|2024-12-13 05:15:50|111918.6|111868.6|111927.3|111877.3|111928.2|111878.2|111918.4|111868.4|13
1734066960000|2024-12-13 05:16:00|111926.3|111876.3|111925.8|111875.8|111931|111881|111924.3|111874.3|17
1734066970000|2024-12-13 05:16:10|111925|111875|111924.4|111874.4|111933|111883|111922.4|111872.4|12
1734066980000|2024-12-13 05:16:20|111925.6|111875.6|111927.6|111877.6|111927.7|111877.7|111925.6|111875.6|6
1734066990000|2024-12-13 05:16:30|111927.5|111877.5|111927.2|111877.2|111931.3|111881.3|111925.2|111875.2|14
1734067000000|2024-12-13 05:16:40|111930.5|111880.5|111926.3|111876.3|111930.5|111880.5|111922.5|111872.5|17
1734067010000|2024-12-13 05:16:50|111924.1|111874.1|111925|111875|111931.2|111881.2|111924.1|111874.1|13
1734067020000|2024-12-13 05:17:00|111925.1|111875.1|111927.3|111877.3|111931|111881|111924.6|111874.6|10
1734067030000|2024-12-13 05:17:10|111923.9|111873.9|111916.1|111866.1|111931.3|111881.3|111916.1|111866.1|18
1734067040000|2024-12-13 05:17:20|111918.4|111868.4|111917.4|111867.4|111923|111873|111916.4|111866.4|8
1734067050000|2024-12-13 05:17:30|111919.4|111869.4|111920.3|111870.3|111920.3|111870.3|111919.3|111869.3|3
1734067060000|2024-12-13 05:17:40|111920.4|111870.4|111920|111870|111920.4|111870.4|111917.7|111867.7|6
1734067070000|2024-12-13 05:17:50|111921|111871|111921.8|111871.8|111924|111874|111918.8|111868.8|21
1734067080000|2024-12-13 05:18:00|111919.3|111869.3|111924.2|111874.2|111925.8|111875.8|111919.3|111869.3|16
1734067090000|2024-12-13 05:18:10|111922.1|111872.1|111943.3|111893.3|111943.3|111893.3|111921.9|111871.9|23
1734067100000|2024-12-13 05:18:20|111940.9|111890.9|111934.5|111884.5|111940.9|111890.9|111933|111883|21
1734067110000|2024-12-13 05:18:30|111934.2|111884.2|111932.9|111882.9|111936.3|111886.3|111932.4|111882.4|10
1734067120000|2024-12-13 05:18:40|111935.6|111885.6|111928|111878|111935.6|111885.6|111925.8|111875.8|19
1734067130000|2024-12-13 05:18:50|111925.9|111875.9|111925.3|111875.3|111927.8|111877.8|111923.6|111873.6|13
1734067140000|2024-12-13 05:19:00|111924.9|111874.9|111919.8|111869.8|111925.8|111875.8|111916.2|111866.2|17
1734067150000|2024-12-13 05:19:10|111921.8|111871.8|111921|111871|111926.2|111876.2|111921|111871|11
1734067160000|2024-12-13 05:19:20|111921.1|111871.1|111923.2|111873.2|111924.2|111874.2|111920.1|111870.1|10
1734067170000|2024-12-13 05:19:30|111923.3|111873.3|111925.7|111875.7|111925.7|111875.7|111921.1|111871.1|7
1734067180000|2024-12-13 05:19:40|111925.2|111875.2|111930.5|111880.5|111935.2|111885.2|111925.2|111875.2|12
1734067190000|2024-12-13 05:19:50|111930.4|111880.4|111928.4|111878.4|111934.8|111884.8|111928.4|111878.4|19
1734067200000|2024-12-13 05:20:00|111927.9|111877.9|111927.7|111877.7|111931.2|111881.2|111927.7|111877.7|12
1734067210000|2024-12-13 05:20:10|111930.5|111880.5|111932|111882|111935.1|111885.1|111927.1|111877.1|20
1734067220000|2024-12-13 05:20:20|111930|111880|111941.7|111891.7|111942.4|111892.4|111928.9|111878.9|23
1734067230000|2024-12-13 05:20:30|111938.5|111888.5|111935.8|111885.8|111938.8|111888.8|111935.8|111885.8|5
1734067240000|2024-12-13 05:20:40|111934.8|111884.8|111934.8|111884.8|111935|111885|111934.3|111884.3|6
1734067250000|2024-12-13 05:20:50|111934.1|111884.1|111936.2|111886.2|111939.3|111889.3|111932.6|111882.6|15
1734067260000|2024-12-13 05:21:00|111935.2|111885.2|111938.2|111888.2|111942.8|111892.8|111935.2|111885.2|15
1734067270000|2024-12-13 05:21:10|111939.2|111889.2|111937.7|111887.7|111940.2|111890.2|111936.7|111886.7|7
1734067280000|2024-12-13 05:21:20|111937.5|111887.5|111935.1|111885.1|111937.8|111887.8|111932.9|111882.9|14
1734067290000|2024-12-13 05:21:30|111935.4|111885.4|111935|111885|111938|111888|111934.5|111884.5|8
1734067300000|2024-12-13 05:21:40|111934.6|111884.6|111932.7|111882.7|111935.9|111885.9|111932.7|111882.7|6
1734067310000|2024-12-13 05:21:50|111932.6|111882.6|111933.3|111883.3|111939.5|111889.5|111932.6|111882.6|16
1734067320000|2024-12-13 05:22:00|111932.7|111882.7|111934.2|111884.2|111936.5|111886.5|111931.7|111881.7|19
1734067330000|2024-12-13 05:22:10|111933.9|111883.9|111929.2|111879.2|111934.4|111884.4|111928.8|111878.8|14
1734067340000|2024-12-13 05:22:20|111928.7|111878.7|111925.7|111875.7|111929.2|111879.2|111925.4|111875.4|10
1734067350000|2024-12-13 05:22:30|111927.8|111877.8|111928|111878|111928.1|111878.1|111925.5|111875.5|7
1734067360000|2024-12-13 05:22:40|111928.1|111878.1|111924.1|111874.1|111928.1|111878.1|111924.1|111874.1|7
1734067370000|2024-12-13 05:22:50|111924.2|111874.2|111927.2|111877.2|111929.3|111879.3|111923.1|111873.1|13
1734067380000|2024-12-13 05:23:00|111922.8|111872.8|111923.5|111873.5|111926.6|111876.6|111922.6|111872.6|13
1734067390000|2024-12-13 05:23:10|111926.3|111876.3|111922.2|111872.2|111926.3|111876.3|111921.9|111871.9|5
1734067400000|2024-12-13 05:23:20|111922.3|111872.3|111922.4|111872.4|111922.4|111872.4|111922.3|111872.3|2
1734067410000|2024-12-13 05:23:30|111922.3|111872.3|111924.6|111874.6|111924.6|111874.6|111922|111872|5
1734067420000|2024-12-13 05:23:40|111924.8|111874.8|111924.6|111874.6|111924.8|111874.8|111924.5|111874.5|3
1734067430000|2024-12-13 05:23:50|111924.5|111874.5|111923.6|111873.6|111930.1|111880.1|111923.6|111873.6|10
1734067440000|2024-12-13 05:24:00|111922|111872|111921.9|111871.9|111922.5|111872.5|111921.6|111871.6|5
1734067450000|2024-12-13 05:24:10|111921.8|111871.8|111921.2|111871.2|111926.6|111876.6|111917.9|111867.9|15
1734067460000|2024-12-13 05:24:20|111924.2|111874.2|111921|111871|111924.3|111874.3|111919.5|111869.5|24
1734067470000|2024-12-13 05:24:30|111924.1|111874.1|111919.7|111869.7|111924.1|111874.1|111917.3|111867.3|12
1734067480000|2024-12-13 05:24:40|111919.1|111869.1|111918.5|111868.5|111923.6|111873.6|111918|111868|17
1734067490000|2024-12-13 05:24:50|111921.2|111871.2|111921.5|111871.5|111924.2|111874.2|111917.6|111867.6|17
1734067500000|2024-12-13 05:25:00|111919.2|111869.2|111924.5|111874.5|111928.7|111878.7|111919.2|111869.2|14
1734067510000|2024-12-13 05:25:10|111924.2|111874.2|111923.2|111873.2|111928.4|111878.4|111923.2|111873.2|6
1734067520000|2024-12-13 05:25:20|111923.1|111873.1|111922.8|111872.8|111924.2|111874.2|111922.8|111872.8|4
1734067530000|2024-12-13 05:25:30|111923.4|111873.4|111923.7|111873.7|111927.3|111877.3|111923.4|111873.4|7
1734067540000|2024-12-13 05:25:40|111923.6|111873.6|111923.2|111873.2|111925.9|111875.9|111921.5|111871.5|7
1734067550000|2024-12-13 05:25:50|111923.4|111873.4|111921.3|111871.3|111924.4|111874.4|111921.3|111871.3|6
1734067560000|2024-12-13 05:26:00|111921.2|111871.2|111921|111871|111922.3|111872.3|111921|111871|4
1734067570000|2024-12-13 05:26:10|111920.5|111870.5|111920.5|111870.5|111920.5|111870.5|111920.5|111870.5|1
1734067580000|2024-12-13 05:26:20|111921|111871|111930.5|111880.5|111936.4|111886.4|111921|111871|16
1734067590000|2024-12-13 05:26:30|111930.2|111880.2|111929.4|111879.4|111930.7|111880.7|111929.4|111879.4|4
1734067600000|2024-12-13 05:26:40|111929.3|111879.3|111925.1|111875.1|111929.3|111879.3|111925.1|111875.1|8
1734067610000|2024-12-13 05:26:50|111925|111875|111922.3|111872.3|111925.1|111875.1|111922.3|111872.3|3
1734067620000|2024-12-13 05:27:00|111921.8|111871.8|111918.6|111868.6|111924.3|111874.3|111918.6|111868.6|14
1734067630000|2024-12-13 05:27:10|111918.5|111868.5|111921|111871|111921.1|111871.1|111918.5|111868.5|4
1734067640000|2024-12-13 05:27:20|111919|111869|111921.2|111871.2|111921.4|111871.4|111919|111869|4
1734067650000|2024-12-13 05:27:30|111918.9|111868.9|111921|111871|111921|111871|111918.9|111868.9|4
1734067660000|2024-12-13 05:27:40|111920.9|111870.9|111920.9|111870.9|111921.2|111871.2|111920.9|111870.9|3
1734067670000|2024-12-13 05:27:50|111921|111871|111917.7|111867.7|111921|111871|111917.7|111867.7|4
1734067680000|2024-12-13 05:28:00|111916.9|111866.9|111913.7|111863.7|111917.5|111867.5|111912.4|111862.4|9
1734067690000|2024-12-13 05:28:10|111913.2|111863.2|111908.4|111858.4|111914.1|111864.1|111908.4|111858.4|8
1734067700000|2024-12-13 05:28:20|111908.6|111858.6|111908.1|111858.1|111915|111865|111908.1|111858.1|13
1734067710000|2024-12-13 05:28:30|111908.3|111858.3|111916.1|111866.1|111916.1|111866.1|111908.3|111858.3|5
1734067720000|2024-12-13 05:28:40|111916.2|111866.2|111917.3|111867.3|111917.3|111867.3|111916.2|111866.2|3
1734067730000|2024-12-13 05:28:50|111919.4|111869.4|111920.6|111870.6|111920.7|111870.7|111919.4|111869.4|5
1734067740000|2024-12-13 05:29:00|111920.7|111870.7|111920.7|111870.7|111920.7|111870.7|111920.7|111870.7|1
1734067750000|2024-12-13 05:29:10|111920.5|111870.5|111921.5|111871.5|111922|111872|111919.5|111869.5|7
1734067760000|2024-12-13 05:29:20|111921.7|111871.7|111923.8|111873.8|111925.2|111875.2|111919.3|111869.3|9
1734067770000|2024-12-13 05:29:30|111921.7|111871.7|111921.4|111871.4|111921.8|111871.8|111921.2|111871.2|4
1734067780000|2024-12-13 05:29:40|111921.5|111871.5|111921.3|111871.3|111922.2|111872.2|111917.2|111867.2|6
1734067790000|2024-12-13 05:29:50|111921.4|111871.4|111931.3|111881.3|111938.4|111888.4|111921.3|111871.3|9
1734067800000|2024-12-13 05:30:00|111931.8|111881.8|111937.4|111887.4|111950.8|111900.8|111931.1|111881.1|47
1734067810000|2024-12-13 05:30:10|111938.8|111888.8|111929.2|111879.2|111940.4|111890.4|111929.2|111879.2|14
1734067820000|2024-12-13 05:30:20|111929|111879|111940.9|111890.9|111940.9|111890.9|111929|111879|10
1734067830000|2024-12-13 05:30:30|111935.9|111885.9|111934.7|111884.7|111938|111888|111932.9|111882.9|9
1734067840000|2024-12-13 05:30:40|111935|111885|111937.7|111887.7|111938|111888|111931.9|111881.9|12
1734067850000|2024-12-13 05:30:50|111938|111888|111930.8|111880.8|111938.7|111888.7|111930.8|111880.8|12
1734067860000|2024-12-13 05:31:00|111930.7|111880.7|111933.9|111883.9|111943|111893|111930.7|111880.7|14
1734067870000|2024-12-13 05:31:10|111931.8|111881.8|111930.1|111880.1|111934|111884|111929.1|111879.1|12
1734067880000|2024-12-13 05:31:20|111930.6|111880.6|111930.4|111880.4|111937.4|111887.4|111930.4|111880.4|20
1734067890000|2024-12-13 05:31:30|111934.4|111884.4|111928.6|111878.6|111934.4|111884.4|111928.6|111878.6|5
1734067900000|2024-12-13 05:31:40|111928.7|111878.7|111925.9|111875.9|111928.7|111878.7|111925.9|111875.9|4
1734067910000|2024-12-13 05:31:50|111925|111875|111917.2|111867.2|111925|111875|111916.8|111866.8|13
1734067920000|2024-12-13 05:32:00|111917|111867|111925.6|111875.6|111925.6|111875.6|111906.7|111856.7|13
1734067930000|2024-12-13 05:32:10|111923.5|111873.5|111927.1|111877.1|111935.5|111885.5|111923|111873|24
1734067940000|2024-12-13 05:32:20|111928.3|111878.3|111926.5|111876.5|111932.4|111882.4|111925.5|111875.5|23
1734067950000|2024-12-13 05:32:30|111926.3|111876.3|111927.3|111877.3|111927.3|111877.3|111926.3|111876.3|2
1734067960000|2024-12-13 05:32:40|111927.5|111877.5|111923.4|111873.4|111932|111882|111923.4|111873.4|7
1734067970000|2024-12-13 05:32:50|111933.5|111883.5|111928.2|111878.2|111933.5|111883.5|111924|111874|20
1734067980000|2024-12-13 05:33:00|111931.8|111881.8|111927.2|111877.2|111932.7|111882.7|111924.2|111874.2|14
1734067990000|2024-12-13 05:33:10|111927.9|111877.9|111926|111876|111931|111881|111924.5|111874.5|10
1734068000000|2024-12-13 05:33:20|111926.7|111876.7|111926.7|111876.7|111931.2|111881.2|111924.2|111874.2|13
1734068010000|2024-12-13 05:33:30|111926.9|111876.9|111929.3|111879.3|111929.3|111879.3|111924.6|111874.6|8
1734068020000|2024-12-13 05:33:40|111930.4|111880.4|111923.6|111873.6|111930.4|111880.4|111922.6|111872.6|11
1734068040000|2024-12-13 05:34:00|111922.7|111872.7|111922.9|111872.9|111927.3|111877.3|111921.9|111871.9|23
1734068050000|2024-12-13 05:34:10|111925|111875|111921|111871|111928|111878|111920.7|111870.7|14
1734068060000|2024-12-13 05:34:20|111923.2|111873.2|111920.9|111870.9|111930.5|111880.5|111920.9|111870.9|21
1734068070000|2024-12-13 05:34:30|111925.6|111875.6|111922.6|111872.6|111926.4|111876.4|111919.9|111869.9|16
1734068080000|2024-12-13 05:34:40|111922.4|111872.4|111925.3|111875.3|111929.5|111879.5|111922.4|111872.4|14
1734068090000|2024-12-13 05:34:50|111925.4|111875.4|111923.7|111873.7|111932.1|111882.1|111923.7|111873.7|15
1734068100000|2024-12-13 05:35:00|111925.7|111875.7|111925.3|111875.3|111929.8|111879.8|111925.3|111875.3|5
1734068110000|2024-12-13 05:35:10|111925.2|111875.2|111929.6|111879.6|111931.7|111881.7|111925.2|111875.2|12
1734068120000|2024-12-13 05:35:20|111928.6|111878.6|111926|111876|111928.6|111878.6|111925.5|111875.5|5
1734068130000|2024-12-13 05:35:30|111926.4|111876.4|111930.5|111880.5|111938.2|111888.2|111926.4|111876.4|23
1734068140000|2024-12-13 05:35:40|111928.8|111878.8|111927.6|111877.6|111930.5|111880.5|111925.2|111875.2|13
1734068150000|2024-12-13 05:35:50|111924.9|111874.9|111928.7|111878.7|111929.7|111879.7|111924.5|111874.5|8
1734068160000|2024-12-13 05:36:00|111927.9|111877.9|111925|111875|111929|111879|111924.8|111874.8|10
1734068170000|2024-12-13 05:36:10|111925.2|111875.2|111922.8|111872.8|111925.4|111875.4|111921.8|111871.8|7
1734068180000|2024-12-13 05:36:20|111922.6|111872.6|111925.9|111875.9|111928.7|111878.7|111922.6|111872.6|12
1734068190000|2024-12-13 05:36:30|111926|111876|111920.5|111870.5|111926|111876|111920.5|111870.5|4
1734068200000|2024-12-13 05:36:40|111917.4|111867.4|111915.6|111865.6|111917.4|111867.4|111914.9|111864.9|4
1734068210000|2024-12-13 05:36:50|111915.7|111865.7|111912.7|111862.7|111915.7|111865.7|111912.7|111862.7|4
1734068220000|2024-12-13 05:37:00|111915.6|111865.6|111911.6|111861.6|111915.6|111865.6|111911.6|111861.6|6
1734068230000|2024-12-13 05:37:10|111915.1|111865.1|111915.1|111865.1|111915.4|111865.4|111912.7|111862.7|8
1734068240000|2024-12-13 05:37:20|111916.3|111866.3|111918.2|111868.2|111919.3|111869.3|111916.3|111866.3|4
1734068250000|2024-12-13 05:37:30|111917.9|111867.9|111917.3|111867.3|111917.9|111867.9|111917.3|111867.3|2
1734068260000|2024-12-13 05:37:40|111916.8|111866.8|111916.8|111866.8|111917.4|111867.4|111916.7|111866.7|5
1734068270000|2024-12-13 05:37:50|111916.6|111866.6|111916.7|111866.7|111916.7|111866.7|111916.6|111866.6|2
1734068280000|2024-12-13 05:38:00|111919.9|111869.9|111922.1|111872.1|111923.6|111873.6|111919.9|111869.9|5
1734068290000|2024-12-13 05:38:10|111921.8|111871.8|111922|111872|111922|111872|111921.8|111871.8|6
1734068300000|2024-12-13 05:38:20|111921|111871|111919|111869|111921|111871|111916.9|111866.9|8
1734068310000|2024-12-13 05:38:30|111923.3|111873.3|111917.4|111867.4|111923.3|111873.3|111917.2|111867.2|5
1734068320000|2024-12-13 05:38:40|111919.2|111869.2|111922.7|111872.7|111922.7|111872.7|111919.2|111869.2|6
1734068330000|2024-12-13 05:38:50|111918.2|111868.2|111913.9|111863.9|111920.7|111870.7|111906.6|111856.6|13
1734068340000|2024-12-13 05:39:00|111914|111864|111915|111865|111915.8|111865.8|111909.6|111859.6|9
1734068350000|2024-12-13 05:39:10|111914|111864|111914|111864|111914.6|111864.6|111913.6|111863.6|5
1734068360000|2024-12-13 05:39:20|111913.4|111863.4|111916.7|111866.7|111916.7|111866.7|111912.6|111862.6|6
1734068370000|2024-12-13 05:39:30|111916.6|111866.6|111916.7|111866.7|111916.8|111866.8|111916.6|111866.6|3
1734068380000|2024-12-13 05:39:40|111916.6|111866.6|111923.5|111873.5|111926.5|111876.5|111916.5|111866.5|9
1734068390000|2024-12-13 05:39:50|111923.6|111873.6|111925.6|111875.6|111927.7|111877.7|111923.2|111873.2|19
1734068400000|2024-12-13 05:40:00|111924.2|111874.2|111924.9|111874.9|111926.4|111876.4|111919|111869|11
1734068410000|2024-12-13 05:40:10|111925|111875|111919.3|111869.3|111925|111875|111917.3|111867.3|17
1734068420000|2024-12-13 05:40:20|111918.8|111868.8|111912.3|111862.3|111919.6|111869.6|111912.3|111862.3|16
1734068430000|2024-12-13 05:40:30|111911.8|111861.8|111909.4|111859.4|111911.8|111861.8|111909.2|111859.2|6
1734068440000|2024-12-13 05:40:40|111909.3|111859.3|111909.4|111859.4|111909.4|111859.4|111909.2|111859.2|3
1734068450000|2024-12-13 05:40:50|111908.9|111858.9|111908.9|111858.9|111908.9|111858.9|111908.9|111858.9|1
1734068460000|2024-12-13 05:41:00|111907.3|111857.3|111908.1|111858.1|111908.1|111858.1|111905.7|111855.7|5
1734068470000|2024-12-13 05:41:10|111913.1|111863.1|111912.9|111862.9|111917.7|111867.7|111912.1|111862.1|8
1734068480000|2024-12-13 05:41:20|111912.4|111862.4|111910.2|111860.2|111912.4|111862.4|111910.2|111860.2|4
1734068490000|2024-12-13 05:41:30|111910.3|111860.3|111907.3|111857.3|111910.3|111860.3|111906.3|111856.3|8
1734068500000|2024-12-13 05:41:40|111907.2|111857.2|111907|111857|111907.3|111857.3|111902|111852|4
1734068510000|2024-12-13 05:41:50|111902|111852|111902|111852|111902|111852|111902|111852|1
1734068520000|2024-12-13 05:42:00|111899.9|111849.9|111897.9|111847.9|111904.5|111854.5|111897.7|111847.7|6
1734068530000|2024-12-13 05:42:10|111904.4|111854.4|111912.8|111862.8|111915.8|111865.8|111904.4|111854.4|15
1734068540000|2024-12-13 05:42:20|111916|111866|111905.4|111855.4|111916|111866|111905.4|111855.4|10
1734068550000|2024-12-13 05:42:30|111905.2|111855.2|111893.3|111843.3|111905.5|111855.5|111892.7|111842.7|7
1734068560000|2024-12-13 05:42:40|111893.4|111843.4|111893.4|111843.4|111893.4|111843.4|111893.4|111843.4|1
1734068570000|2024-12-13 05:42:50|111892.6|111842.6|111896.6|111846.6|111896.6|111846.6|111892.6|111842.6|5
1734068580000|2024-12-13 05:43:00|111897|111847|111896.7|111846.7|111897.5|111847.5|111894.7|111844.7|8
1734068590000|2024-12-13 05:43:10|111897|111847|111897.3|111847.3|111899.4|111849.4|111897|111847|6
1734068600000|2024-12-13 05:43:20|111897.4|111847.4|111898.1|111848.1|111898.7|111848.7|111895.5|111845.5|5
1734068610000|2024-12-13 05:43:30|111897.1|111847.1|111897.1|111847.1|111897.1|111847.1|111897.1|111847.1|1
1734068620000|2024-12-13 05:43:40|111899.3|111849.3|111902.4|111852.4|111903.4|111853.4|111899.3|111849.3|5
1734068630000|2024-12-13 05:43:50|111902.3|111852.3|111902.3|111852.3|111902.3|111852.3|111902.3|111852.3|1
1734068640000|2024-12-13 05:44:00|111902.2|111852.2|111901.8|111851.8|111902.3|111852.3|111901.5|111851.5|7
1734068650000|2024-12-13 05:44:10|111898.3|111848.3|111900.2|111850.2|111900.2|111850.2|111898.3|111848.3|3
1734068660000|2024-12-13 05:44:20|111900.3|111850.3|111900.4|111850.4|111900.5|111850.5|111900.3|111850.3|3
1734068670000|2024-12-13 05:44:30|111900.3|111850.3|111903.6|111853.6|111903.6|111853.6|111900.2|111850.2|5
1734068680000|2024-12-13 05:44:40|111903.8|111853.8|111906.8|111856.8|111910.9|111860.9|111903.6|111853.6|9
1734068690000|2024-12-13 05:44:50|111906.7|111856.7|111903.2|111853.2|111906.7|111856.7|111903.2|111853.2|3
1734068700000|2024-12-13 05:45:00|111902.9|111852.9|111907.6|111857.6|111907.6|111857.6|111902.1|111852.1|6
1734068710000|2024-12-13 05:45:10|111907.1|111857.1|111906.2|111856.2|111907.2|111857.2|111906.2|111856.2|3
1734068720000|2024-12-13 05:45:20|111905.5|111855.5|111902.7|111852.7|111905.5|111855.5|111902.2|111852.2|12
1734068730000|2024-12-13 05:45:30|111904.2|111854.2|111904|111854|111904.2|111854.2|111903.6|111853.6|4
1734068740000|2024-12-13 05:45:40|111903.9|111853.9|111902.9|111852.9|111903.9|111853.9|111902.9|111852.9|4
1734068750000|2024-12-13 05:45:50|111902.1|111852.1|111898.7|111848.7|111903.2|111853.2|111898.7|111848.7|6
1734068760000|2024-12-13 05:46:00|111900.4|111850.4|111899.1|111849.1|111900.4|111850.4|111897.2|111847.2|7
1734068770000|2024-12-13 05:46:10|111900|111850|111902.7|111852.7|111903.1|111853.1|111899.9|111849.9|5
1734068780000|2024-12-13 05:46:20|111902.6|111852.6|111902.7|111852.7|111902.7|111852.7|111902.6|111852.6|2
1734068790000|2024-12-13 05:46:30|111902.8|111852.8|111898.6|111848.6|111903.1|111853.1|111898.1|111848.1|12
1734068800000|2024-12-13 05:46:40|111899.7|111849.7|111901.3|111851.3|111904.6|111854.6|111899.7|111849.7|9
1734068810000|2024-12-13 05:46:50|111901.4|111851.4|111901.4|111851.4|111901.4|111851.4|111901.4|111851.4|1
1734068820000|2024-12-13 05:47:00|111901.5|111851.5|111902.8|111852.8|111903.3|111853.3|111900.1|111850.1|8
1734068830000|2024-12-13 05:47:10|111902.7|111852.7|111903|111853|111903|111853|111902.7|111852.7|3
1734068840000|2024-12-13 05:47:20|111900|111850|111898.7|111848.7|111900|111850|111898.7|111848.7|2
1734068850000|2024-12-13 05:47:30|111898.5|111848.5|111898.7|111848.7|111898.7|111848.7|111898|111848|5
1734068860000|2024-12-13 05:47:40|111898.3|111848.3|111899.6|111849.6|111899.6|111849.6|111898.3|111848.3|5
1734068870000|2024-12-13 05:47:50|111899.7|111849.7|111900.3|111850.3|111902.9|111852.9|111899.7|111849.7|4
1734068880000|2024-12-13 05:48:00|111900.1|111850.1|111902.9|111852.9|111905|111855|111900.1|111850.1|8
1734068890000|2024-12-13 05:48:10|111903|111853|111902.9|111852.9|111903|111853|111902.8|111852.8|6
1734068900000|2024-12-13 05:48:20|111903|111853|111902.9|111852.9|111903|111853|111902.9|111852.9|2
1734068910000|2024-12-13 05:48:30|111903.5|111853.5|111902.9|111852.9|111903.5|111853.5|111902.9|111852.9|3
1734068920000|2024-12-13 05:48:40|111901.4|111851.4|111901.3|111851.3|111901.4|111851.4|111901.2|111851.2|4
1734068930000|2024-12-13 05:48:50|111900.8|111850.8|111896.4|111846.4|111900.8|111850.8|111895.6|111845.6|6
1734068940000|2024-12-13 05:49:00|111895.6|111845.6|111895.6|111845.6|111895.6|111845.6|111895.4|111845.4|3
1734068950000|2024-12-13 05:49:10|111893.6|111843.6|111895.1|111845.1|111895.1|111845.1|111890.8|111840.8|8
1734068960000|2024-12-13 05:49:20|111893.4|111843.4|111893.7|111843.7|111893.7|111843.7|111893.4|111843.4|3
1734068970000|2024-12-13 05:49:30|111892.9|111842.9|111890.9|111840.9|111892.9|111842.9|111890.9|111840.9|3
1734068980000|2024-12-13 05:49:40|111892.3|111842.3|111892.7|111842.7|111893.1|111843.1|111889.6|111839.6|8
1734068990000|2024-12-13 05:49:50|111891.9|111841.9|111900.2|111850.2|111903.7|111853.7|111891.9|111841.9|14
1734069000000|2024-12-13 05:50:00|111900.3|111850.3|111906.4|111856.4|111906.6|111856.6|111900.3|111850.3|10
1734069010000|2024-12-13 05:50:10|111906.5|111856.5|111907.1|111857.1|111907.1|111857.1|111906.5|111856.5|4
1734069020000|2024-12-13 05:50:20|111908.8|111858.8|111910.1|111860.1|111910.1|111860.1|111908.8|111858.8|3
1734069030000|2024-12-13 05:50:30|111911.5|111861.5|111909.2|111859.2|111911.5|111861.5|111909.2|111859.2|6
1734069040000|2024-12-13 05:50:40|111913|111863|111910.2|111860.2|111913|111863|111910.2|111860.2|2
1734069050000|2024-12-13 05:50:50|111909.4|111859.4|111908.8|111858.8|111909.4|111859.4|111905.4|111855.4|10
1734069060000|2024-12-13 05:51:00|111908.9|111858.9|111908.3|111858.3|111909.5|111859.5|111907.3|111857.3|8
1734069070000|2024-12-13 05:51:10|111907.3|111857.3|111906.7|111856.7|111909.2|111859.2|111905.3|111855.3|10
1734069080000|2024-12-13 05:51:20|111906.8|111856.8|111906.9|111856.9|111906.9|111856.9|111906.8|111856.8|2
1734069090000|2024-12-13 05:51:30|111906.8|111856.8|111907.1|111857.1|111907.1|111857.1|111906.8|111856.8|2
1734069100000|2024-12-13 05:51:40|111907.2|111857.2|111906|111856|111907.6|111857.6|111906|111856|5
1734069110000|2024-12-13 05:51:50|111904.6|111854.6|111903.8|111853.8|111905.5|111855.5|111903.8|111853.8|5
1734069120000|2024-12-13 05:52:00|111903.6|111853.6|111901.4|111851.4|111903.9|111853.9|111901.4|111851.4|7
1734069130000|2024-12-13 05:52:10|111901.3|111851.3|111898.1|111848.1|111901.9|111851.9|111898.1|111848.1|5
1734069140000|2024-12-13 05:52:20|111898.2|111848.2|111904.2|111854.2|111904.2|111854.2|111898.2|111848.2|8
1734069150000|2024-12-13 05:52:30|111905.8|111855.8|111922.6|111872.6|111930.3|111880.3|111905.8|111855.8|28
1734069160000|2024-12-13 05:52:40|111925.4|111875.4|111922.5|111872.5|111930.9|111880.9|111922.4|111872.4|15
1734069170000|2024-12-13 05:52:50|111922.1|111872.1|111920.5|111870.5|111922.7|111872.7|111920.5|111870.5|6
1734069180000|2024-12-13 05:53:00|111919.8|111869.8|111917.7|111867.7|111923.1|111873.1|111917.2|111867.2|9
1734069190000|2024-12-13 05:53:10|111917.4|111867.4|111920.1|111870.1|111923.1|111873.1|111917.4|111867.4|15
1734069200000|2024-12-13 05:53:20|111920.3|111870.3|111922.3|111872.3|111922.3|111872.3|111918.1|111868.1|9
1734069210000|2024-12-13 05:53:30|111923.1|111873.1|111923.8|111873.8|111926|111876|111923.1|111873.1|10
1734069220000|2024-12-13 05:53:40|111925.9|111875.9|111931.2|111881.2|111934.1|111884.1|111925.9|111875.9|7
1734069230000|2024-12-13 05:53:50|111929|111879|111924.4|111874.4|111930|111880|111923.1|111873.1|12
1734069240000|2024-12-13 05:54:00|111918.8|111868.8|111917.3|111867.3|111918.8|111868.8|111917.1|111867.1|3
1734069250000|2024-12-13 05:54:10|111917.2|111867.2|111916.9|111866.9|111923|111873|111914.1|111864.1|9
1734069260000|2024-12-13 05:54:20|111922.5|111872.5|111926.5|111876.5|111927.2|111877.2|111922.5|111872.5|6
1734069270000|2024-12-13 05:54:30|111926.7|111876.7|111926.7|111876.7|111926.7|111876.7|111926.7|111876.7|1
1734069280000|2024-12-13 05:54:40|111930.4|111880.4|111929.3|111879.3|111930.4|111880.4|111926.8|111876.8|6
1734069290000|2024-12-13 05:54:50|111929.8|111879.8|111923.8|111873.8|111929.8|111879.8|111923.8|111873.8|6
1734069300000|2024-12-13 05:55:00|111923.4|111873.4|111923.7|111873.7|111923.7|111873.7|111914.7|111864.7|11
1734069310000|2024-12-13 05:55:10|111918.2|111868.2|111922.8|111872.8|111926|111876|111918.2|111868.2|16
1734069320000|2024-12-13 05:55:20|111925.3|111875.3|111922.2|111872.2|111925.3|111875.3|111922.2|111872.2|7
1734069330000|2024-12-13 05:55:30|111921.9|111871.9|111915|111865|111921.9|111871.9|111911.7|111861.7|5
1734069340000|2024-12-13 05:55:40|111914.7|111864.7|111911|111861|111914.7|111864.7|111910.5|111860.5|5
1734069350000|2024-12-13 05:55:50|111910.5|111860.5|111912.2|111862.2|111915.2|111865.2|111910.4|111860.4|10
1734069360000|2024-12-13 05:56:00|111912.4|111862.4|111914|111864|111918.1|111868.1|111911.1|111861.1|15
1734069370000|2024-12-13 05:56:10|111913.8|111863.8|111911.8|111861.8|111914.7|111864.7|111911.8|111861.8|6
1734069380000|2024-12-13 05:56:20|111912|111862|111908.9|111858.9|111916.3|111866.3|111908.9|111858.9|9
1734069390000|2024-12-13 05:56:30|111910.6|111860.6|111907.8|111857.8|111912|111862|111907.8|111857.8|7
1734069400000|2024-12-13 05:56:40|111907.5|111857.5|111910.5|111860.5|111915.5|111865.5|111904.7|111854.7|15
1734069410000|2024-12-13 05:56:50|111910.1|111860.1|111901.6|111851.6|111910.1|111860.1|111899.9|111849.9|10
1734069420000|2024-12-13 05:57:00|111904.5|111854.5|111893.6|111843.6|111904.5|111854.5|111893.6|111843.6|7
1734069430000|2024-12-13 05:57:10|111892.4|111842.4|111894.9|111844.9|111899.9|111849.9|111890.5|111840.5|18
1734069440000|2024-12-13 05:57:20|111900.3|111850.3|111908|111858|111908.5|111858.5|111896.5|111846.5|13
1734069450000|2024-12-13 05:57:30|111908.6|111858.6|111912.8|111862.8|111912.8|111862.8|111906.1|111856.1|9
1734069460000|2024-12-13 05:57:40|111913.4|111863.4|111907.3|111857.3|111913.4|111863.4|111883.1|111833.1|14
1734069470000|2024-12-13 05:57:50|111907.4|111857.4|111917.8|111867.8|111917.8|111867.8|111907.2|111857.2|7
1734069480000|2024-12-13 05:58:00|111918.6|111868.6|111912.8|111862.8|111921.4|111871.4|111912.3|111862.3|18
1734069490000|2024-12-13 05:58:10|111917.8|111867.8|111895.2|111845.2|111917.8|111867.8|111892.7|111842.7|25
1734069500000|2024-12-13 05:58:20|111899.2|111849.2|111895.5|111845.5|111899.2|111849.2|111892.8|111842.8|4
1734069510000|2024-12-13 05:58:30|111899.1|111849.1|111899.5|111849.5|111899.5|111849.5|111895.2|111845.2|4
1734069520000|2024-12-13 05:58:40|111898|111848|111895.7|111845.7|111901.2|111851.2|111895.5|111845.5|5
1734069530000|2024-12-13 05:58:50|111895.4|111845.4|111902.2|111852.2|111905.5|111855.5|111895.4|111845.4|8
1734069540000|2024-12-13 05:59:00|111902.9|111852.9|111900.7|111850.7|111905.3|111855.3|111899.5|111849.5|7
1734069550000|2024-12-13 05:59:10|111900.9|111850.9|111900|111850|111900.9|111850.9|111897.5|111847.5|3
1734069560000|2024-12-13 05:59:20|111900.2|111850.2|111897.9|111847.9|111905|111855|111897.9|111847.9|8
1734069570000|2024-12-13 05:59:30|111897.7|111847.7|111900.3|111850.3|111906.1|111856.1|111895|111845|10
1734069580000|2024-12-13 05:59:40|111900.2|111850.2|111900.2|111850.2|111900.2|111850.2|111900.2|111850.2|1
1734069590000|2024-12-13 05:59:50|111905.8|111855.8|111905.8|111855.8|111905.8|111855.8|111905.8|111855.8|1
1734069600000|2024-12-13 06:00:00|111908.1|111858.1|111911.4|111861.4|111920.6|111870.6|111893.1|111843.1|40
1734069610000|2024-12-13 06:00:10|111913.8|111863.8|111915.8|111865.8|111920|111870|111909.8|111859.8|37
1734069620000|2024-12-13 06:00:20|111912|111862|111909.7|111859.7|111915|111865|111908.8|111858.8|11
1734069630000|2024-12-13 06:00:30|111913.4|111863.4|111909.7|111859.7|111914|111864|111908.6|111858.6|17
1734069640000|2024-12-13 06:00:40|111911.9|111861.9|111900.9|111850.9|111911.9|111861.9|111900.9|111850.9|11
1734069650000|2024-12-13 06:00:50|111903.3|111853.3|111897.4|111847.4|111903.8|111853.8|111892|111842|12
1734069660000|2024-12-13 06:01:00|111897.3|111847.3|111890.3|111840.3|111897.3|111847.3|111889.3|111839.3|9
1734069670000|2024-12-13 06:01:10|111892.2|111842.2|111911.3|111861.3|111914.5|111864.5|111892.2|111842.2|26
1734069680000|2024-12-13 06:01:20|111911.2|111861.2|111899.4|111849.4|111911.2|111861.2|111894.3|111844.3|22
1734069690000|2024-12-13 06:01:30|111901.9|111851.9|111899.1|111849.1|111901.9|111851.9|111898.2|111848.2|7
1734069700000|2024-12-13 06:01:40|111898.5|111848.5|111900.1|111850.1|111902.1|111852.1|111895.7|111845.7|14
1734069710000|2024-12-13 06:01:50|111897.6|111847.6|111897.7|111847.7|111901.1|111851.1|111897.4|111847.4|9
1734069720000|2024-12-13 06:02:00|111895.4|111845.4|111896.2|111846.2|111903|111853|111892.3|111842.3|22
1734069730000|2024-12-13 06:02:10|111894.9|111844.9|111893.5|111843.5|111894.9|111844.9|111891.1|111841.1|8
1734069740000|2024-12-13 06:02:20|111893.2|111843.2|111908|111858|111911.1|111861.1|111893.2|111843.2|17
1734069750000|2024-12-13 06:02:30|111910.6|111860.6|111902.9|111852.9|111912.7|111862.7|111901.4|111851.4|17
1734069760000|2024-12-13 06:02:40|111900.1|111850.1|111896.5|111846.5|111900.1|111850.1|111892.7|111842.7|13
1734069770000|2024-12-13 06:02:50|111895.5|111845.5|111894.5|111844.5|111899.5|111849.5|111892.7|111842.7|8
1734069780000|2024-12-13 06:03:00|111894.6|111844.6|111894.6|111844.6|111894.6|111844.6|111894.6|111844.6|1
1734069790000|2024-12-13 06:03:10|111894.5|111844.5|111905.7|111855.7|111907.7|111857.7|111894.5|111844.5|7
1734069800000|2024-12-13 06:03:20|111905.3|111855.3|111910.7|111860.7|111914.3|111864.3|111900.5|111850.5|13
1734069810000|2024-12-13 06:03:30|111910.6|111860.6|111911.3|111861.3|111914.2|111864.2|111910.6|111860.6|7
1734069820000|2024-12-13 06:03:40|111911.7|111861.7|111911.8|111861.8|111913.6|111863.6|111908|111858|11
1734069830000|2024-12-13 06:03:50|111911.5|111861.5|111914.5|111864.5|111919.9|111869.9|111911.5|111861.5|11
1734069840000|2024-12-13 06:04:00|111914.4|111864.4|111914.4|111864.4|111915.1|111865.1|111910.6|111860.6|11
1734069850000|2024-12-13 06:04:10|111916.1|111866.1|111912.3|111862.3|111917.3|111867.3|111912.3|111862.3|9
1734069860000|2024-12-13 06:04:20|111911.8|111861.8|111914.5|111864.5|111916.7|111866.7|111911.8|111861.8|10
1734069870000|2024-12-13 06:04:30|111914.6|111864.6|111917.9|111867.9|111919|111869|111914.3|111864.3|8
1734069880000|2024-12-13 06:04:40|111918.8|111868.8|111925.3|111875.3|111925.5|111875.5|111918.8|111868.8|18
1734069890000|2024-12-13 06:04:50|111925.1|111875.1|111920.6|111870.6|111925.4|111875.4|111920.6|111870.6|10
1734069900000|2024-12-13 06:05:00|111922.9|111872.9|111926.4|111876.4|111930.5|111880.5|111919.9|111869.9|20
1734069910000|2024-12-13 06:05:10|111925.4|111875.4|111916.1|111866.1|111926.5|111876.5|111916.1|111866.1|20
1734069920000|2024-12-13 06:05:20|111916.5|111866.5|111916.4|111866.4|111917.3|111867.3|111915.5|111865.5|10
1734069930000|2024-12-13 06:05:30|111916.6|111866.6|111912.7|111862.7|111916.6|111866.6|111909.7|111859.7|14
1734069940000|2024-12-13 06:05:40|111912.5|111862.5|111914.6|111864.6|111914.6|111864.6|111911.5|111861.5|6
1734069950000|2024-12-13 06:05:50|111914.7|111864.7|111912.8|111862.8|111917.8|111867.8|111912.8|111862.8|9
1734069960000|2024-12-13 06:06:00|111913.2|111863.2|111914.8|111864.8|111917.3|111867.3|111913.1|111863.1|10
1734069970000|2024-12-13 06:06:10|111917.1|111867.1|111918.3|111868.3|111918.7|111868.7|111917.1|111867.1|6
1734069980000|2024-12-13 06:06:20|111918.6|111868.6|111911.5|111861.5|111918.6|111868.6|111911.5|111861.5|12
1734069990000|2024-12-13 06:06:30|111911.2|111861.2|111911.3|111861.3|111913.3|111863.3|111910.9|111860.9|6
1734070000000|2024-12-13 06:06:40|111911.1|111861.1|111927.1|111877.1|111927.1|111877.1|111911|111861|24
1734070010000|2024-12-13 06:06:50|111930.3|111880.3|111918.7|111868.7|111930.3|111880.3|111918.7|111868.7|29
1734070020000|2024-12-13 06:07:00|111916.7|111866.7|111917|111867|111919.3|111869.3|111916.3|111866.3|10
1734070030000|2024-12-13 06:07:10|111917.1|111867.1|111917.3|111867.3|111920.1|111870.1|111917.1|111867.1|10
1734070040000|2024-12-13 06:07:20|111915.3|111865.3|111916.8|111866.8|111920.4|111870.4|111915|111865|9
1734070050000|2024-12-13 06:07:30|111916.5|111866.5|111916.7|111866.7|111918.9|111868.9|111916.2|111866.2|13
1734070060000|2024-12-13 06:07:40|111918.8|111868.8|111917.5|111867.5|111923.6|111873.6|111916|111866|17
1734070070000|2024-12-13 06:07:50|111917.2|111867.2|111917.3|111867.3|111918.9|111868.9|111916.8|111866.8|7
1734070080000|2024-12-13 06:08:00|111920.7|111870.7|111935.4|111885.4|111938.1|111888.1|111918.3|111868.3|43
1734070090000|2024-12-13 06:08:10|111934.9|111884.9|111931.8|111881.8|111935.4|111885.4|111931.1|111881.1|15
1734070100000|2024-12-13 06:08:20|111933.1|111883.1|111939.9|111889.9|111942.5|111892.5|111933.1|111883.1|21
1734070110000|2024-12-13 06:08:30|111942.4|111892.4|111931.8|111881.8|111946.5|111896.5|111930.4|111880.4|24
1734070120000|2024-12-13 06:08:40|111930.9|111880.9|111929.8|111879.8|111930.9|111880.9|111925.1|111875.1|6
1734070130000|2024-12-13 06:08:50|111925.1|111875.1|111931.1|111881.1|111933.4|111883.4|111925.1|111875.1|8
1734070140000|2024-12-13 06:09:00|111931.7|111881.7|111932.3|111882.3|111933.6|111883.6|111931.6|111881.6|4
1734070150000|2024-12-13 06:09:10|111933.2|111883.2|111932.7|111882.7|111933.2|111883.2|111932.6|111882.6|5
1734070160000|2024-12-13 06:09:20|111932.6|111882.6|111932.8|111882.8|111932.8|111882.8|111932.6|111882.6|2
1734070170000|2024-12-13 06:09:30|111934.8|111884.8|111932.8|111882.8|111936.1|111886.1|111931.5|111881.5|13
1734070180000|2024-12-13 06:09:40|111933.1|111883.1|111932.7|111882.7|111935.1|111885.1|111930.3|111880.3|15
1734070190000|2024-12-13 06:09:50|111932.9|111882.9|111934|111884|111937.2|111887.2|111932.6|111882.6|9
1734070200000|2024-12-13 06:10:00|111936.9|111886.9|111951.3|111901.3|111952.1|111902.1|111933.7|111883.7|34
1734070210000|2024-12-13 06:10:10|111952.4|111902.4|111951.2|111901.2|111955.7|111905.7|111949.9|111899.9|36
1734070220000|2024-12-13 06:10:20|111950.3|111900.3|111949.2|111899.2|111951.9|111901.9|111948.2|111898.2|18
1734070230000|2024-12-13 06:10:30|111948.2|111898.2|111942.4|111892.4|111949|111899|111942.4|111892.4|23
1734070240000|2024-12-13 06:10:40|111944.6|111894.6|111944.1|111894.1|111949.1|111899.1|111943.8|111893.8|22
1734070250000|2024-12-13 06:10:50|111943.9|111893.9|111938.3|111888.3|111945.8|111895.8|111938.3|111888.3|13
1734070260000|2024-12-13 06:11:00|111941.2|111891.2|111948|111898|111948|111898|111939.9|111889.9|16
1734070270000|2024-12-13 06:11:10|111947.1|111897.1|111946.7|111896.7|111952.2|111902.2|111944.2|111894.2|26
1734070280000|2024-12-13 06:11:20|111946|111896|111946.8|111896.8|111949.6|111899.6|111942.3|111892.3|25
1734070290000|2024-12-13 06:11:30|111944.9|111894.9|111943.7|111893.7|111953.5|111903.5|111943.7|111893.7|56
1734070300000|2024-12-13 06:11:40|111946.6|111896.6|111953|111903|111955.2|111905.2|111944|111894|42
1734070310000|2024-12-13 06:11:50|111953.1|111903.1|111951.9|111901.9|111953.2|111903.2|111950|111900|19
1734070320000|2024-12-13 06:12:00|111952|111902|111951.1|111901.1|111953.1|111903.1|111951.1|111901.1|12
1734070330000|2024-12-13 06:12:10|111951|111901|111953.1|111903.1|111955.9|111905.9|111951|111901|21
1734070340000|2024-12-13 06:12:20|111952|111902|111950.7|111900.7|111953.4|111903.4|111949.8|111899.8|21
1734070350000|2024-12-13 06:12:30|111951.6|111901.6|111947.7|111897.7|111951.8|111901.8|111946.3|111896.3|20
1734070360000|2024-12-13 06:12:40|111950|111900|111950.1|111900.1|111950.5|111900.5|111947.7|111897.7|18
1734070370000|2024-12-13 06:12:50|111950.3|111900.3|111950.9|111900.9|111955.1|111905.1|111948|111898|31
1734070380000|2024-12-13 06:13:00|111952.9|111902.9|111953.9|111903.9|111957|111907|111949.1|111899.1|16
1734070390000|2024-12-13 06:13:10|111954|111904|111952.8|111902.8|111954|111904|111951.8|111901.8|6
1734070400000|2024-12-13 06:13:20|111955.8|111905.8|111953.6|111903.6|111956.8|111906.8|111951.2|111901.2|14
1734070410000|2024-12-13 06:13:30|111951.5|111901.5|111951.1|111901.1|111952.5|111902.5|111948.1|111898.1|11
1734070420000|2024-12-13 06:13:40|111952.4|111902.4|111958.9|111908.9|111958.9|111908.9|111950.9|111900.9|18
1734070430000|2024-12-13 06:13:50|111958.7|111908.7|111957|111907|111959.5|111909.5|111953.9|111903.9|12
1734070440000|2024-12-13 06:14:00|111957.7|111907.7|111952.2|111902.2|111958.2|111908.2|111950.6|111900.6|10
1734070450000|2024-12-13 06:14:10|111950.4|111900.4|111947.8|111897.8|111950.4|111900.4|111944.4|111894.4|14
1734070460000|2024-12-13 06:14:20|111949.7|111899.7|111949.9|111899.9|111950.2|111900.2|111947.1|111897.1|12
1734070470000|2024-12-13 06:14:30|111950.4|111900.4|111954.4|111904.4|111954.5|111904.5|111949.8|111899.8|18
1734070480000|2024-12-13 06:14:40|111952.1|111902.1|111960.8|111910.8|111960.8|111910.8|111952.1|111902.1|16
1734070490000|2024-12-13 06:14:50|111960.5|111910.5|111957.9|111907.9|111960.5|111910.5|111956.6|111906.6|7
1734070500000|2024-12-13 06:15:00|111957.8|111907.8|111958|111908|111958|111908|111955|111905|6
1734070510000|2024-12-13 06:15:10|111955.7|111905.7|111954.4|111904.4|111957.4|111907.4|111947.6|111897.6|29
1734070520000|2024-12-13 06:15:20|111952.3|111902.3|111953.1|111903.1|111954.7|111904.7|111951.7|111901.7|25
1734070530000|2024-12-13 06:15:30|111952|111902|111951.6|111901.6|111954.3|111904.3|111948.8|111898.8|25
1734070540000|2024-12-13 06:15:40|111952|111902|111954.8|111904.8|111956.7|111906.7|111949.9|111899.9|24
1734070550000|2024-12-13 06:15:50|111953.7|111903.7|111957.5|111907.5|111958.6|111908.6|111953.7|111903.7|20
1734070560000|2024-12-13 06:16:00|111968.9|111918.9|111958.3|111908.3|111968.9|111918.9|111955.5|111905.5|11
1734070570000|2024-12-13 06:16:10|111958.2|111908.2|111960.6|111910.6|111961|111911|111955.5|111905.5|11
1734070580000|2024-12-13 06:16:20|111960.5|111910.5|111964.1|111914.1|111964.1|111914.1|111960.5|111910.5|8
1734070590000|2024-12-13 06:16:30|111963.4|111913.4|111958.1|111908.1|111964|111914|111958.1|111908.1|8
1734070600000|2024-12-13 06:16:40|111959.9|111909.9|111957.8|111907.8|111959.9|111909.9|111957.8|111907.8|9
1734070610000|2024-12-13 06:16:50|111959.8|111909.8|111955.7|111905.7|111959.8|111909.8|111953.4|111903.4|23
1734070620000|2024-12-13 06:17:00|111953.7|111903.7|111954.2|111904.2|111955.9|111905.9|111951.8|111901.8|15
1734070630000|2024-12-13 06:17:10|111953.1|111903.1|111954.6|111904.6|111955.6|111905.6|111949.7|111899.7|29
1734070640000|2024-12-13 06:17:20|111954.2|111904.2|111951.7|111901.7|111956.7|111906.7|111949.1|111899.1|22
1734070650000|2024-12-13 06:17:30|111951.3|111901.3|111946.8|111896.8|111954.4|111904.4|111946|111896|23
1734070660000|2024-12-13 06:17:40|111945.9|111895.9|111947.9|111897.9|111951.5|111901.5|111945.9|111895.9|32
1734070670000|2024-12-13 06:17:50|111950.1|111900.1|111948.3|111898.3|111950.1|111900.1|111943.3|111893.3|17
1734070680000|2024-12-13 06:18:00|111946.4|111896.4|111949.7|111899.7|111949.8|111899.8|111943.9|111893.9|17
1734070690000|2024-12-13 06:18:10|111948.6|111898.6|111958.2|111908.2|111958.9|111908.9|111946.2|111896.2|19
1734070700000|2024-12-13 06:18:20|111957.7|111907.7|111945.5|111895.5|111957.7|111907.7|111941|111891|18
1734070710000|2024-12-13 06:18:30|111945.7|111895.7|111947.4|111897.4|111950.3|111900.3|111945.7|111895.7|10
1734070720000|2024-12-13 06:18:40|111947.3|111897.3|111952.6|111902.6|111953.9|111903.9|111947.1|111897.1|19
1734070730000|2024-12-13 06:18:50|111953|111903|111955.7|111905.7|111957.9|111907.9|111949.3|111899.3|28
1734070740000|2024-12-13 06:19:00|111955.6|111905.6|111955.3|111905.3|111956|111906|111947.4|111897.4|46
1734070750000|2024-12-13 06:19:10|111955.7|111905.7|111954.5|111904.5|111955.7|111905.7|111954.5|111904.5|5
1734070760000|2024-12-13 06:19:20|111954.4|111904.4|111955.7|111905.7|111955.7|111905.7|111954.2|111904.2|8
1734070770000|2024-12-13 06:19:30|111957.8|111907.8|111959.1|111909.1|111959.6|111909.6|111953.8|111903.8|11
1734070780000|2024-12-13 06:19:40|111958.9|111908.9|111958.7|111908.7|111959|111909|111955.4|111905.4|6
1734070790000|2024-12-13 06:19:50|111959.9|111909.9|111958.3|111908.3|111959.9|111909.9|111958.3|111908.3|4
1734070800000|2024-12-13 06:20:00|111963.4|111913.4|111957.6|111907.6|111963.4|111913.4|111953|111903|13
1734070810000|2024-12-13 06:20:10|111956|111906|111951.2|111901.2|111958.9|111908.9|111949.1|111899.1|18
1734070820000|2024-12-13 06:20:20|111948.9|111898.9|111953.2|111903.2|111954.6|111904.6|111948.9|111898.9|13
1734070830000|2024-12-13 06:20:30|111956.6|111906.6|111955.5|111905.5|111957.2|111907.2|111955.3|111905.3|11
1734070840000|2024-12-13 06:20:40|111958.1|111908.1|111958.2|111908.2|111958.2|111908.2|111955.7|111905.7|8
1734070850000|2024-12-13 06:20:50|111956.2|111906.2|111955.5|111905.5|111960.9|111910.9|111943.6|111893.6|15
1734070860000|2024-12-13 06:21:00|111958.1|111908.1|111955.4|111905.4|111958.1|111908.1|111954.6|111904.6|20
1734070870000|2024-12-13 06:21:10|111955.1|111905.1|111954.2|111904.2|111957.9|111907.9|111954.2|111904.2|18
1734070880000|2024-12-13 06:21:20|111955.1|111905.1|111953|111903|111957.7|111907.7|111952.8|111902.8|19
1734070890000|2024-12-13 06:21:30|111953.1|111903.1|111953.3|111903.3|111955.5|111905.5|111951.6|111901.6|13
1734070900000|2024-12-13 06:21:40|111953|111903|111947.4|111897.4|111953.7|111903.7|111947.2|111897.2|15
1734070910000|2024-12-13 06:21:50|111951.4|111901.4|111953.7|111903.7|111953.7|111903.7|111948.9|111898.9|15
1734070920000|2024-12-13 06:22:00|111950.4|111900.4|111954.6|111904.6|111954.6|111904.6|111950.4|111900.4|13
1734070930000|2024-12-13 06:22:10|111954.8|111904.8|111954.3|111904.3|111954.8|111904.8|111950.4|111900.4|20
1734070940000|2024-12-13 06:22:20|111951.3|111901.3|111953.4|111903.4|111954.3|111904.3|111949.4|111899.4|13
1734070950000|2024-12-13 06:22:30|111953.3|111903.3|111952.9|111902.9|111953.4|111903.4|111946.6|111896.6|11
1734070960000|2024-12-13 06:22:40|111949.8|111899.8|111953.6|111903.6|111955|111905|111947|111897|23
1734070970000|2024-12-13 06:22:50|111953.9|111903.9|111959.6|111909.6|111963|111913|111953.8|111903.8|21
1734070980000|2024-12-13 06:23:00|111959.5|111909.5|111956.6|111906.6|111959.5|111909.5|111951.5|111901.5|18
1734070990000|2024-12-13 06:23:10|111959.9|111909.9|111958|111908|111960.4|111910.4|111953.6|111903.6|12
1734071000000|2024-12-13 06:23:20|111958.2|111908.2|111958.3|111908.3|111958.4|111908.4|111958.2|111908.2|4
1734071010000|2024-12-13 06:23:30|111955.7|111905.7|111957.9|111907.9|111957.9|111907.9|111952.7|111902.7|10
1734071020000|2024-12-13 06:23:40|111957.7|111907.7|111965|111915|111965|111915|111950.6|111900.6|21
1734071030000|2024-12-13 06:23:50|111965.6|111915.6|111962.4|111912.4|111966.4|111916.4|111962.1|111912.1|16
1734071040000|2024-12-13 06:24:00|111962.1|111912.1|111965.8|111915.8|111966.5|111916.5|111961.6|111911.6|13
1734071050000|2024-12-13 06:24:10|111965.9|111915.9|111970.6|111920.6|111972|111922|111965.9|111915.9|14
1734071060000|2024-12-13 06:24:20|111969.1|111919.1|111970.1|111920.1|111971.9|111921.9|111968.1|111918.1|15
1734071070000|2024-12-13 06:24:30|111969.7|111919.7|111967.3|111917.3|111971.9|111921.9|111967.3|111917.3|12
1734071080000|2024-12-13 06:24:40|111967.1|111917.1|111967.9|111917.9|111968.5|111918.5|111966.3|111916.3|8
1734071090000|2024-12-13 06:24:50|111966.7|111916.7|111969.7|111919.7|111969.9|111919.9|111966.7|111916.7|7
1734071100000|2024-12-13 06:25:00|111969.9|111919.9|111969.2|111919.2|111975.5|111925.5|111968.4|111918.4|15
1734071110000|2024-12-13 06:25:10|111971.4|111921.4|111973.4|111923.4|111973.7|111923.7|111971.4|111921.4|9
1734071120000|2024-12-13 06:25:20|111975.6|111925.6|111970.1|111920.1|111975.6|111925.6|111966.1|111916.1|20
1734071130000|2024-12-13 06:25:30|111969.5|111919.5|111969.3|111919.3|111969.8|111919.8|111966.1|111916.1|11
1734071140000|2024-12-13 06:25:40|111968.8|111918.8|111968.9|111918.9|111971.7|111921.7|111968.1|111918.1|18
1734071150000|2024-12-13 06:25:50|111968.8|111918.8|111972.5|111922.5|111972.5|111922.5|111968.2|111918.2|11
1734071160000|2024-12-13 06:26:00|111972.8|111922.8|111969.9|111919.9|111972.8|111922.8|111969.9|111919.9|30
1734071170000|2024-12-13 06:26:10|111971.5|111921.5|111971.6|111921.6|111972.2|111922.2|111969.4|111919.4|25
1734071180000|2024-12-13 06:26:20|111971.5|111921.5|111968.5|111918.5|111971.9|111921.9|111965.6|111915.6|14
1734071190000|2024-12-13 06:26:30|111968.3|111918.3|111968.2|111918.2|111968.5|111918.5|111967.7|111917.7|13
1734071200000|2024-12-13 06:26:40|111967.9|111917.9|111968.5|111918.5|111968.5|111918.5|111967|111917|14
1734071210000|2024-12-13 06:26:50|111968.2|111918.2|111970.1|111920.1|111972|111922|111968.2|111918.2|16
1734071220000|2024-12-13 06:27:00|111970.5|111920.5|111970.3|111920.3|111972.4|111922.4|111970.3|111920.3|11
1734071230000|2024-12-13 06:27:10|111969.9|111919.9|111970.2|111920.2|111972.3|111922.3|111969.9|111919.9|8
1734071240000|2024-12-13 06:27:20|111972|111922|111967|111917|111972|111922|111966.6|111916.6|12
1734071250000|2024-12-13 06:27:30|111966.9|111916.9|111961.1|111911.1|111967.1|111917.1|111958.2|111908.2|14
1734071260000|2024-12-13 06:27:40|111961.6|111911.6|111963.4|111913.4|111966.4|111916.4|111961.3|111911.3|19
1734071270000|2024-12-13 06:27:50|111963.3|111913.3|111964.2|111914.2|111965.3|111915.3|111963.3|111913.3|4
1734071280000|2024-12-13 06:28:00|111962.4|111912.4|111961.9|111911.9|111965|111915|111961.9|111911.9|10
1734071290000|2024-12-13 06:28:10|111962|111912|111964.9|111914.9|111965|111915|111961.8|111911.8|6
1734071300000|2024-12-13 06:28:20|111965.3|111915.3|111965.1|111915.1|111965.3|111915.3|111961.1|111911.1|12
1734071310000|2024-12-13 06:28:30|111962.8|111912.8|111958.2|111908.2|111962.8|111912.8|111956.6|111906.6|19
1734071320000|2024-12-13 06:28:40|111959|111909|111959.9|111909.9|111960.5|111910.5|111959|111909|10
1734071330000|2024-12-13 06:28:50|111959.5|111909.5|111960.2|111910.2|111961|111911|111957.2|111907.2|9
1734071340000|2024-12-13 06:29:00|111959.8|111909.8|111958.3|111908.3|111959.8|111909.8|111956.1|111906.1|11
1734071350000|2024-12-13 06:29:10|111956.3|111906.3|111957.1|111907.1|111960.2|111910.2|111954.1|111904.1|37
1734071360000|2024-12-13 06:29:20|111954.9|111904.9|111951.6|111901.6|111957.1|111907.1|111951.6|111901.6|15
1734071370000|2024-12-13 06:29:30|111951.4|111901.4|111951.7|111901.7|111952.7|111902.7|111951.4|111901.4|9
1734071380000|2024-12-13 06:29:40|111951.8|111901.8|111952.1|111902.1|111954.2|111904.2|111951.7|111901.7|11
1734071390000|2024-12-13 06:29:50|111952.5|111902.5|111953.9|111903.9|111955.9|111905.9|111951.6|111901.6|12
1734071400000|2024-12-13 06:30:00|111948.9|111898.9|111953.7|111903.7|111958.6|111908.6|111948.9|111898.9|17
1734071410000|2024-12-13 06:30:10|111955.6|111905.6|111953|111903|111958|111908|111952.5|111902.5|25
1734071420000|2024-12-13 06:30:20|111955|111905|111956.5|111906.5|111958.5|111908.5|111953.9|111903.9|15
1734071430000|2024-12-13 06:30:30|111959|111909|111961.9|111911.9|111965.3|111915.3|111957|111907|22
1734071440000|2024-12-13 06:30:40|111961.2|111911.2|111959|111909|111962.5|111912.5|111957.8|111907.8|12
1734071450000|2024-12-13 06:30:50|111958.8|111908.8|111955.9|111905.9|111959.9|111909.9|111952.8|111902.8|20
1734071460000|2024-12-13 06:31:00|111956.6|111906.6|111961.2|111911.2|111961.9|111911.9|111956.6|111906.6|16
1734071470000|2024-12-13 06:31:10|111960.2|111910.2|111957.5|111907.5|111961.9|111911.9|111955.3|111905.3|19
1734071480000|2024-12-13 06:31:20|111957.7|111907.7|111957.6|111907.6|111957.7|111907.7|111957.6|111907.6|2
1734071490000|2024-12-13 06:31:30|111958.6|111908.6|111959.5|111909.5|111961.5|111911.5|111958.2|111908.2|16
1734071500000|2024-12-13 06:31:40|111960|111910|111959.8|111909.8|111962.2|111912.2|111959.2|111909.2|9
1734071510000|2024-12-13 06:31:50|111960.1|111910.1|111960.5|111910.5|111966.1|111916.1|111959.8|111909.8|10
1734071520000|2024-12-13 06:32:00|111959.9|111909.9|111960.4|111910.4|111963.7|111913.7|111959.9|111909.9|8
1734071530000|2024-12-13 06:32:10|111960.5|111910.5|111961.8|111911.8|111962.8|111912.8|111960.5|111910.5|8
1734071540000|2024-12-13 06:32:20|111960.6|111910.6|111962.9|111912.9|111964.4|111914.4|111960.6|111910.6|8
1734071550000|2024-12-13 06:32:30|111961.7|111911.7|111960.4|111910.4|111962.5|111912.5|111958|111908|11
1734071560000|2024-12-13 06:32:40|111958.5|111908.5|111958.6|111908.6|111962.3|111912.3|111957.8|111907.8|14
1734071570000|2024-12-13 06:32:50|111959.8|111909.8|111958.1|111908.1|111959.8|111909.8|111958.1|111908.1|4
1734071580000|2024-12-13 06:33:00|111958|111908|111959|111909|111959|111909|111957.7|111907.7|10
1734071590000|2024-12-13 06:33:10|111959.1|111909.1|111962.2|111912.2|111962.2|111912.2|111959.1|111909.1|5
1734071610000|2024-12-13 06:33:30|111962.1|111912.1|111959.4|111909.4|111962.1|111912.1|111953.9|111903.9|6
1734071620000|2024-12-13 06:33:40|111958.8|111908.8|111956.4|111906.4|111958.8|111908.8|111952.8|111902.8|10
1734071630000|2024-12-13 06:33:50|111953.9|111903.9|111959|111909|111959.9|111909.9|111952|111902|27
1734071640000|2024-12-13 06:34:00|111959.7|111909.7|111961.5|111911.5|111961.6|111911.6|111957.1|111907.1|11
1734071650000|2024-12-13 06:34:10|111961.1|111911.1|111956.8|111906.8|111961.4|111911.4|111954.5|111904.5|15
1734071660000|2024-12-13 06:34:20|111957.7|111907.7|111957.6|111907.6|111960|111910|111957.6|111907.6|8
1734071670000|2024-12-13 06:34:30|111957.2|111907.2|111957.9|111907.9|111957.9|111907.9|111957.2|111907.2|3
1734071680000|2024-12-13 06:34:40|111958|111908|111961.8|111911.8|111964.2|111914.2|111958|111908|13
1734071690000|2024-12-13 06:34:50|111961.5|111911.5|111961|111911|111962.7|111912.7|111958.9|111908.9|17
1734071700000|2024-12-13 06:35:00|111961.5|111911.5|111962.9|111912.9|111964.5|111914.5|111957.3|111907.3|23
1734071710000|2024-12-13 06:35:10|111963.6|111913.6|111962.1|111912.1|111963.6|111913.6|111958|111908|14
1734071720000|2024-12-13 06:35:20|111961.6|111911.6|111961.2|111911.2|111962.8|111912.8|111959.4|111909.4|15
1734071730000|2024-12-13 06:35:30|111961|111911|111959.8|111909.8|111961|111911|111956.1|111906.1|8
1734071740000|2024-12-13 06:35:40|111959.6|111909.6|111960.3|111910.3|111961.7|111911.7|111959.6|111909.6|7
1734071750000|2024-12-13 06:35:50|111960.4|111910.4|111960|111910|111962.6|111912.6|111960|111910|11
1734071760000|2024-12-13 06:36:00|111960.6|111910.6|111961.6|111911.6|111963|111913|111960.4|111910.4|9
1734071770000|2024-12-13 06:36:10|111961.5|111911.5|111961.4|111911.4|111962.9|111912.9|111960.2|111910.2|22
1734071780000|2024-12-13 06:36:20|111961.3|111911.3|111959.2|111909.2|111962.8|111912.8|111957.2|111907.2|14
1734071790000|2024-12-13 06:36:30|111959.8|111909.8|111959.9|111909.9|111960|111910|111959.8|111909.8|3
1734071800000|2024-12-13 06:36:40|111960.9|111910.9|111960.5|111910.5|111961.9|111911.9|111958.9|111908.9|11
1734071810000|2024-12-13 06:36:50|111960|111910|111959.5|111909.5|111961.3|111911.3|111954|111904|20
1734071820000|2024-12-13 06:37:00|111958.3|111908.3|111956.8|111906.8|111959.8|111909.8|111954|111904|21
1734071830000|2024-12-13 06:37:10|111957.3|111907.3|111956.9|111906.9|111957.3|111907.3|111954.6|111904.6|8
1734071840000|2024-12-13 06:37:20|111957.9|111907.9|111960.5|111910.5|111962.1|111912.1|111957.9|111907.9|14
1734071850000|2024-12-13 06:37:30|111960.9|111910.9|111963.2|111913.2|111964.2|111914.2|111956.9|111906.9|13
1734071860000|2024-12-13 06:37:40|111961|111911|111956.5|111906.5|111961|111911|111954.4|111904.4|20
1734071870000|2024-12-13 06:37:50|111956.7|111906.7|111958|111908|111959.7|111909.7|111955.7|111905.7|10
1734071880000|2024-12-13 06:38:00|111958.1|111908.1|111960.7|111910.7|111962.2|111912.2|111956|111906|14
1734071890000|2024-12-13 06:38:10|111961.7|111911.7|111961.3|111911.3|111962.6|111912.6|111961.3|111911.3|11
1734071900000|2024-12-13 06:38:20|111961.7|111911.7|111961.1|111911.1|111961.7|111911.7|111956.7|111906.7|11
1734071910000|2024-12-13 06:38:30|111960.8|111910.8|111961.1|111911.1|111961.1|111911.1|111960.8|111910.8|5
1734071920000|2024-12-13 06:38:40|111960.6|111910.6|111959.2|111909.2|111961.5|111911.5|111954.2|111904.2|19
1734071930000|2024-12-13 06:38:50|111959|111909|111959.6|111909.6|111961.1|111911.1|111958.6|111908.6|12
1734071940000|2024-12-13 06:39:00|111961.1|111911.1|111952.7|111902.7|111961.1|111911.1|111952.7|111902.7|17
1734071950000|2024-12-13 06:39:10|111956.5|111906.5|111955.6|111905.6|111956.5|111906.5|111951.9|111901.9|22
1734071960000|2024-12-13 06:39:20|111955.5|111905.5|111955.7|111905.7|111959.3|111909.3|111952|111902|14
1734071970000|2024-12-13 06:39:30|111952.1|111902.1|111949.4|111899.4|111952.8|111902.8|111947.6|111897.6|12
1734071980000|2024-12-13 06:39:40|111946.4|111896.4|111950.3|111900.3|111953.4|111903.4|111946.4|111896.4|15
1734071990000|2024-12-13 06:39:50|111950.2|111900.2|111950.2|111900.2|111950.3|111900.3|111948.3|111898.3|7
1734072000000|2024-12-13 06:40:00|111953|111903|111957.2|111907.2|111957.4|111907.4|111949.8|111899.8|17
1734072010000|2024-12-13 06:40:10|111957.3|111907.3|111956.4|111906.4|111958.4|111908.4|111953.5|111903.5|11
1734072020000|2024-12-13 06:40:20|111953.4|111903.4|111955.3|111905.3|111958.8|111908.8|111950.8|111900.8|18
1734072030000|2024-12-13 06:40:30|111956.9|111906.9|111957.9|111907.9|111960.4|111910.4|111956.1|111906.1|11
1734072040000|2024-12-13 06:40:40|111957.7|111907.7|111957.1|111907.1|111958.1|111908.1|111953.5|111903.5|12
1734072050000|2024-12-13 06:40:50|111959.5|111909.5|111954.4|111904.4|111959.5|111909.5|111949.3|111899.3|20
1734072060000|2024-12-13 06:41:00|111956.8|111906.8|111961.8|111911.8|111962.8|111912.8|111954.1|111904.1|10
1734072070000|2024-12-13 06:41:10|111959.5|111909.5|111951.9|111901.9|111960.2|111910.2|111948.2|111898.2|23
1734072080000|2024-12-13 06:41:20|111954.7|111904.7|111948|111898|111954.7|111904.7|111947.5|111897.5|22
1734072090000|2024-12-13 06:41:30|111950.5|111900.5|111954.1|111904.1|111956.7|111906.7|111950.5|111900.5|8
1734072100000|2024-12-13 06:41:40|111949.2|111899.2|111948.5|111898.5|111954.5|111904.5|111947.6|111897.6|23
1734072110000|2024-12-13 06:41:50|111954.3|111904.3|111948.5|111898.5|111954.3|111904.3|111948.3|111898.3|4
1734072120000|2024-12-13 06:42:00|111947.1|111897.1|111946.7|111896.7|111950.3|111900.3|111943.9|111893.9|20
1734072130000|2024-12-13 06:42:10|111946.9|111896.9|111952.2|111902.2|111952.2|111902.2|111946.9|111896.9|6
1734072140000|2024-12-13 06:42:20|111955.4|111905.4|111953.6|111903.6|111957.1|111907.1|111952|111902|10
1734072150000|2024-12-13 06:42:30|111953.5|111903.5|111961|111911|111965.1|111915.1|111953.3|111903.3|15
1734072160000|2024-12-13 06:42:40|111960.8|111910.8|111960.9|111910.9|111961.1|111911.1|111958.1|111908.1|7
1734072170000|2024-12-13 06:42:50|111963.5|111913.5|111962.8|111912.8|111964.8|111914.8|111956.5|111906.5|13
1734072180000|2024-12-13 06:43:00|111958.3|111908.3|111956.8|111906.8|111963.1|111913.1|111955|111905|22
1734072190000|2024-12-13 06:43:10|111960.9|111910.9|111957|111907|111961.5|111911.5|111950.8|111900.8|26
1734072200000|2024-12-13 06:43:20|111956.9|111906.9|111957.6|111907.6|111960.8|111910.8|111954.9|111904.9|14
1734072210000|2024-12-13 06:43:30|111960.8|111910.8|111961.1|111911.1|111961.1|111911.1|111957.9|111907.9|7
1734072220000|2024-12-13 06:43:40|111961|111911|111962.4|111912.4|111963.9|111913.9|111957.4|111907.4|13
1734072230000|2024-12-13 06:43:50|111961.7|111911.7|111960|111910|111961.7|111911.7|111955.7|111905.7|11
1734072240000|2024-12-13 06:44:00|111960.2|111910.2|111962.7|111912.7|111963.9|111913.9|111960.2|111910.2|14
1734072250000|2024-12-13 06:44:10|111963.2|111913.2|111961|111911|111965.6|111915.6|111960.6|111910.6|11
1734072260000|2024-12-13 06:44:20|111961.4|111911.4|111960.7|111910.7|111964.2|111914.2|111959.5|111909.5|16
1734072270000|2024-12-13 06:44:30|111960.5|111910.5|111964.4|111914.4|111964.4|111914.4|111960.5|111910.5|17
1734072280000|2024-12-13 06:44:40|111963.1|111913.1|111962.2|111912.2|111964.8|111914.8|111958.8|111908.8|18
1734072290000|2024-12-13 06:44:50|111963.6|111913.6|111959.6|111909.6|111963.6|111913.6|111957.4|111907.4|9
1734072300000|2024-12-13 06:45:00|111962.2|111912.2|111959.8|111909.8|111963|111913|111958|111908|15
1734072310000|2024-12-13 06:45:10|111958|111908|111954.9|111904.9|111958|111908|111949.9|111899.9|12
1734072320000|2024-12-13 06:45:20|111954.8|111904.8|111955.2|111905.2|111959.4|111909.4|111949.8|111899.8|16
1734072330000|2024-12-13 06:45:30|111954.6|111904.6|111954.7|111904.7|111955.5|111905.5|111949.5|111899.5|8
1734072340000|2024-12-13 06:45:40|111955.2|111905.2|111954.7|111904.7|111955.2|111905.2|111954.7|111904.7|4
1734072350000|2024-12-13 06:45:50|111954.9|111904.9|111956|111906|111959|111909|111954.9|111904.9|6
1734072360000|2024-12-13 06:46:00|111959.8|111909.8|111956.9|111906.9|111959.8|111909.8|111956.3|111906.3|13
1734072370000|2024-12-13 06:46:10|111956.6|111906.6|111956.6|111906.6|111956.6|111906.6|111956.6|111906.6|1
1734072380000|2024-12-13 06:46:20|111956.7|111906.7|111953.9|111903.9|111960|111910|111950.5|111900.5|12
1734072390000|2024-12-13 06:46:30|111954.7|111904.7|111949.2|111899.2|111954.9|111904.9|111949.2|111899.2|7
1734072400000|2024-12-13 06:46:40|111953.2|111903.2|111951.1|111901.1|111953.2|111903.2|111946.1|111896.1|10
1734072410000|2024-12-13 06:46:50|111948.1|111898.1|111952.1|111902.1|111952.8|111902.8|111946.8|111896.8|8
1734072420000|2024-12-13 06:47:00|111952.2|111902.2|111953.9|111903.9|111959.8|111909.8|111952.2|111902.2|8
1734072430000|2024-12-13 06:47:10|111953.2|111903.2|111952.6|111902.6|111961.2|111911.2|111946.4|111896.4|20
1734072440000|2024-12-13 06:47:20|111952.1|111902.1|111955.6|111905.6|111955.6|111905.6|111952.1|111902.1|5
1734072450000|2024-12-13 06:47:30|111953.6|111903.6|111950.6|111900.6|111954.6|111904.6|111947.2|111897.2|13
1734072460000|2024-12-13 06:47:40|111947.4|111897.4|111950.1|111900.1|111953.3|111903.3|111946.4|111896.4|16
1734072470000|2024-12-13 06:47:50|111951.4|111901.4|111952.3|111902.3|111957.6|111907.6|111951.4|111901.4|18
1734072480000|2024-12-13 06:48:00|111954.5|111904.5|111955|111905|111958.3|111908.3|111951.5|111901.5|19
1734072490000|2024-12-13 06:48:10|111951.8|111901.8|111953|111903|111956.2|111906.2|111951.2|111901.2|8
1734072500000|2024-12-13 06:48:20|111952.8|111902.8|111945.1|111895.1|111953|111903|111944.8|111894.8|10
1734072510000|2024-12-13 06:48:30|111948.1|111898.1|111946.9|111896.9|111949|111899|111944.3|111894.3|18
1734072520000|2024-12-13 06:48:40|111946.7|111896.7|111952.8|111902.8|111954.1|111904.1|111946.1|111896.1|5
1734072530000|2024-12-13 06:48:50|111949.1|111899.1|111949.7|111899.7|111954.2|111904.2|111948.8|111898.8|11
1734072540000|2024-12-13 06:49:00|111949.6|111899.6|111951.6|111901.6|111951.6|111901.6|111949.6|111899.6|4
1734072550000|2024-12-13 06:49:10|111951.9|111901.9|111951.6|111901.6|111951.9|111901.9|111951.5|111901.5|6
1734072560000|2024-12-13 06:49:20|111951.9|111901.9|111949.2|111899.2|111951.9|111901.9|111949.2|111899.2|6
1734072570000|2024-12-13 06:49:30|111949.1|111899.1|111949.2|111899.2|111949.2|111899.2|111949.1|111899.1|2
1734072580000|2024-12-13 06:49:40|111949.1|111899.1|111949.4|111899.4|111953.2|111903.2|111948.9|111898.9|8
1734072590000|2024-12-13 06:49:50|111949.6|111899.6|111952.3|111902.3|111956.3|111906.3|111949.5|111899.5|6
1734072600000|2024-12-13 06:50:00|111957.3|111907.3|111950.4|111900.4|111957.3|111907.3|111945.1|111895.1|10
1734072610000|2024-12-13 06:50:10|111955.4|111905.4|111959.1|111909.1|111961.4|111911.4|111949.6|111899.6|17
1734072620000|2024-12-13 06:50:20|111958.8|111908.8|111955.3|111905.3|111959.4|111909.4|111951.3|111901.3|15
1734072630000|2024-12-13 06:50:30|111953.3|111903.3|111950.8|111900.8|111955.3|111905.3|111947.3|111897.3|9
1734072640000|2024-12-13 06:50:40|111950.5|111900.5|111947.7|111897.7|111950.5|111900.5|111943.9|111893.9|6
1734072650000|2024-12-13 06:50:50|111947.6|111897.6|111947.7|111897.7|111947.7|111897.7|111943.9|111893.9|10
1734072660000|2024-12-13 06:51:00|111951.1|111901.1|111948.3|111898.3|111951.7|111901.7|111943.2|111893.2|11
1734072670000|2024-12-13 06:51:10|111952.1|111902.1|111947.8|111897.8|111956.8|111906.8|111947.8|111897.8|24
1734072680000|2024-12-13 06:51:20|111950.8|111900.8|111942.3|111892.3|111950.8|111900.8|111942.3|111892.3|13
1734072690000|2024-12-13 06:51:30|111945.6|111895.6|111941.3|111891.3|111945.6|111895.6|111940.4|111890.4|19
1734072700000|2024-12-13 06:51:40|111941.2|111891.2|111945.2|111895.2|111945.5|111895.5|111941.1|111891.1|9
1734072710000|2024-12-13 06:51:50|111945.3|111895.3|111936.4|111886.4|111945.3|111895.3|111934.8|111884.8|13
1734072720000|2024-12-13 06:52:00|111936.6|111886.6|111932.5|111882.5|111939.4|111889.4|111928.7|111878.7|28
1734072730000|2024-12-13 06:52:10|111934.2|111884.2|111934.8|111884.8|111935.5|111885.5|111931.9|111881.9|18
1734072740000|2024-12-13 06:52:20|111933.6|111883.6|111932.7|111882.7|111933.9|111883.9|111931.9|111881.9|4
1734072750000|2024-12-13 06:52:30|111933.1|111883.1|111928.6|111878.6|111941.2|111891.2|111927.4|111877.4|16
1734072760000|2024-12-13 06:52:40|111932.6|111882.6|111933.1|111883.1|111935.9|111885.9|111926.8|111876.8|14
1734072770000|2024-12-13 06:52:50|111934.6|111884.6|111927.6|111877.6|111936|111886|111923.9|111873.9|14
1734072780000|2024-12-13 06:53:00|111930.2|111880.2|111931.1|111881.1|111932|111882|111923.7|111873.7|10
1734072790000|2024-12-13 06:53:10|111931.7|111881.7|111930.5|111880.5|111933.7|111883.7|111926.7|111876.7|21
1734072800000|2024-12-13 06:53:20|111930.4|111880.4|111930.6|111880.6|111933.2|111883.2|111930.4|111880.4|7
1734072810000|2024-12-13 06:53:30|111930.5|111880.5|111929.3|111879.3|111933|111883|111925.4|111875.4|17
1734072820000|2024-12-13 06:53:40|111931.2|111881.2|111925.9|111875.9|111931.2|111881.2|111922.2|111872.2|18
1734072830000|2024-12-13 06:53:50|111925.3|111875.3|111931.8|111881.8|111932.6|111882.6|111923.7|111873.7|10
1734072840000|2024-12-13 06:54:00|111927.5|111877.5|111925.7|111875.7|111929.3|111879.3|111922|111872|27
1734072850000|2024-12-13 06:54:10|111922|111872|111897.9|111847.9|111930.8|111880.8|111893|111843|34
1734072860000|2024-12-13 06:54:20|111899.1|111849.1|111887.9|111837.9|111899.1|111849.1|111882.6|111832.6|43
1734072870000|2024-12-13 06:54:30|111889.5|111839.5|111874.8|111824.8|111889.5|111839.5|111874.8|111824.8|43
1734072880000|2024-12-13 06:54:40|111878.8|111828.8|111880.7|111830.7|111887.1|111837.1|111873.6|111823.6|50
1734072890000|2024-12-13 06:54:50|111877|111827|111891.7|111841.7|111898.7|111848.7|111874.8|111824.8|32
1734072900000|2024-12-13 06:55:00|111887.2|111837.2|111887.2|111837.2|111892.3|111842.3|111878.6|111828.6|43
1734072910000|2024-12-13 06:55:10|111884.9|111834.9|111884.6|111834.6|111895|111845|111880.8|111830.8|41
1734072920000|2024-12-13 06:55:20|111884.9|111834.9|111880.9|111830.9|111887.7|111837.7|111874.4|111824.4|31
1734072930000|2024-12-13 06:55:30|111882.7|111832.7|111884.6|111834.6|111888.6|111838.6|111879|111829|19
1734072940000|2024-12-13 06:55:40|111882.8|111832.8|111891.2|111841.2|111891.2|111841.2|111881.6|111831.6|30
1734072950000|2024-12-13 06:55:50|111893.2|111843.2|111889.5|111839.5|111894.4|111844.4|111875.5|111825.5|31
1734072960000|2024-12-13 06:56:00|111881.1|111831.1|111880.1|111830.1|111887.3|111837.3|111876.1|111826.1|22
1734072970000|2024-12-13 06:56:10|111882.8|111832.8|111871.2|111821.2|111883.3|111833.3|111870.6|111820.6|24
1734072980000|2024-12-13 06:56:20|111871.3|111821.3|111869.7|111819.7|111880.9|111830.9|111868.5|111818.5|30
1734072990000|2024-12-13 06:56:30|111873|111823|111868.1|111818.1|111875.2|111825.2|111863.4|111813.4|33
1734073000000|2024-12-13 06:56:40|111866.3|111816.3|111864.6|111814.6|111870.2|111820.2|111859.6|111809.6|31
1734073010000|2024-12-13 06:56:50|111863.6|111813.6|111864|111814|111870.3|111820.3|111863.2|111813.2|26
1734073020000|2024-12-13 06:57:00|111866.3|111816.3|111865.6|111815.6|111871.7|111821.7|111855.8|111805.8|35
1734073030000|2024-12-13 06:57:10|111867.6|111817.6|111862.4|111812.4|111872.4|111822.4|111860.1|111810.1|28
1734073040000|2024-12-13 06:57:20|111865.4|111815.4|111868.3|111818.3|111869.8|111819.8|111861.4|111811.4|33
1734073050000|2024-12-13 06:57:30|111870.2|111820.2|111867.6|111817.6|111870.2|111820.2|111861|111811|23
1734073060000|2024-12-13 06:57:40|111867.9|111817.9|111854.8|111804.8|111867.9|111817.9|111854.8|111804.8|27
1734073070000|2024-12-13 06:57:50|111858.3|111808.3|111858.1|111808.1|111860.7|111810.7|111853.2|111803.2|33
1734073080000|2024-12-13 06:58:00|111859.1|111809.1|111855.8|111805.8|111860.9|111810.9|111852.5|111802.5|34
1734073090000|2024-12-13 06:58:10|111853.8|111803.8|111860.9|111810.9|111862.2|111812.2|111853.8|111803.8|16
1734073100000|2024-12-13 06:58:20|111855.6|111805.6|111856|111806|111862.6|111812.6|111853|111803|28
1734073110000|2024-12-13 06:58:30|111858.7|111808.7|111855.5|111805.5|111858.7|111808.7|111852.3|111802.3|26
1734073120000|2024-12-13 06:58:40|111857.2|111807.2|111854.3|111804.3|111858.6|111808.6|111853.3|111803.3|39
1734073130000|2024-12-13 06:58:50|111857.3|111807.3|111865.8|111815.8|111868.8|111818.8|111850.7|111800.7|39
1734073140000|2024-12-13 06:59:00|111865.5|111815.5|111868.7|111818.7|111871.5|111821.5|111863.2|111813.2|22
1734073150000|2024-12-13 06:59:10|111866.7|111816.7|111847.7|111797.7|111869.4|111819.4|111834.7|111784.7|18
1734073160000|2024-12-13 06:59:20|111847.8|111797.8|111809.7|111759.7|111848.1|111798.1|111808.7|111758.7|19
1734073170000|2024-12-13 06:59:30|111810.2|111760.2|111831.7|111663.7|111860.1|111769.2|111791.9|111635.4|20
1734073180000|2024-12-13 06:59:40|111836.5|111689.3|111833.3|111681.1|111841.6|111689.3|111833.3|111681.1|9
1734073190000|2024-12-13 06:59:50|111772|111572|111728.1|111528.1|111775.5|111575.5|111714|111514|18
1734073200000|2024-12-13 07:00:00|111756.5|111556.5|111856.8|111656.8|111860.6|111660.6|111728.3|111528.3|37
1734073210000|2024-12-13 07:00:10|111861.5|111661.5|111875.3|111701.1|111891.3|111705.9|111861.5|111661.5|28
1734073220000|2024-12-13 07:00:20|111872.2|111697.9|111854.2|111694.6|111876.6|111711.8|111854.2|111693.8|16
1734073230000|2024-12-13 07:00:30|111861.2|111697.8|111872.2|111724.5|111878.8|111771.1|111805.8|111686.4|35
1734073240000|2024-12-13 07:00:40|111872.8|111720.1|111846.4|111796.4|111892.7|111802.7|111833.3|111719.7|40
1734073250000|2024-12-13 07:00:50|111843.9|111793.9|111844.8|111794.8|111851.2|111801.2|111840|111790|20
1734073260000|2024-12-13 07:01:00|111845.9|111795.9|111896.4|111735.5|111896.4|111801|111835.6|111726.6|54
1734073270000|2024-12-13 07:01:10|111898.4|111742.8|111856.9|111806.9|111898.4|111820.4|111848.4|111739.1|35
1734073280000|2024-12-13 07:01:20|111859.9|111809.9|111857.1|111807.1|111884.8|111810|111854.2|111758|28
1734073290000|2024-12-13 07:01:30|111857.2|111807.2|111853.7|111803.7|111861|111811|111849.2|111799.2|23
1734073300000|2024-12-13 07:01:40|111851.1|111801.1|111840.5|111790.5|111851.1|111801.1|111826.4|111776.4|57
1734073310000|2024-12-13 07:01:50|111839.4|111789.4|111832.1|111782.1|111844.4|111794.4|111821|111771|47
1734073320000|2024-12-13 07:02:00|111832.8|111782.8|111813.5|111763.5|111832.8|111782.8|111810.7|111760.7|51
1734073330000|2024-12-13 07:02:10|111813.1|111763.1|111829.3|111779.3|111832.6|111782.6|111813.1|111763.1|32
1734073340000|2024-12-13 07:02:20|111830.5|111780.5|111854.1|111804.1|111856.8|111806.8|111825.8|111775.8|49
1734073350000|2024-12-13 07:02:30|111851.6|111801.6|111868.1|111818.1|111868.7|111818.7|111851.6|111801.6|29
1734073360000|2024-12-13 07:02:40|111868.2|111818.2|111868.8|111818.8|111873.1|111823.1|111866.5|111816.5|12
1734073370000|2024-12-13 07:02:50|111870.3|111820.3|111865.8|111815.8|111877.1|111827.1|111865.8|111815.8|28
1734073380000|2024-12-13 07:03:00|111867.7|111817.7|111883.5|111833.5|111887.9|111837.9|111867.7|111817.7|38
1734073390000|2024-12-13 07:03:10|111882.6|111832.6|111887.9|111837.9|111891.5|111841.5|111879.6|111829.6|34
1734073400000|2024-12-13 07:03:20|111882.9|111832.9|111873.7|111823.7|111883.8|111833.8|111868.6|111818.6|41
1734073410000|2024-12-13 07:03:30|111870.2|111820.2|111885.8|111835.8|111887.5|111837.5|111870.2|111820.2|34
1734073420000|2024-12-13 07:03:40|111885.6|111835.6|111884|111834|111887.2|111837.2|111883.6|111833.6|12
1734073430000|2024-12-13 07:03:50|111883.8|111833.8|111879|111829|111883.8|111833.8|111874.6|111824.6|22
1734073440000|2024-12-13 07:04:00|111878.7|111828.7|111874.5|111824.5|111879.5|111829.5|111872.8|111822.8|18
1734073450000|2024-12-13 07:04:10|111870.2|111820.2|111868.5|111818.5|111873.4|111823.4|111865|111815|40
1734073460000|2024-12-13 07:04:20|111872.6|111822.6|111869.7|111819.7|111874.8|111824.8|111866.5|111816.5|29
1734073470000|2024-12-13 07:04:30|111871.1|111821.1|111875.4|111825.4|111876.8|111826.8|111870.7|111820.7|16
1734073480000|2024-12-13 07:04:40|111872.8|111822.8|111872.8|111822.8|111884.1|111834.1|111870.4|111820.4|17
1734073490000|2024-12-13 07:04:50|111871.5|111821.5|111871.2|111821.2|111873|111823|111867.3|111817.3|18
1734073500000|2024-12-13 07:05:00|111868.9|111818.9|111868.9|111818.9|111875|111825|111866.7|111816.7|29
1734073510000|2024-12-13 07:05:10|111869|111819|111880.3|111830.3|111880.3|111830.3|111868.2|111818.2|12
1734073520000|2024-12-13 07:05:20|111880.4|111830.4|111880.5|111830.5|111880.5|111830.5|111879.4|111829.4|9
1734073530000|2024-12-13 07:05:30|111880.7|111830.7|111874.9|111824.9|111880.8|111830.8|111870.8|111820.8|15
1734073540000|2024-12-13 07:05:40|111875|111825|111876.2|111826.2|111882.2|111832.2|111872.4|111822.4|25
1734073550000|2024-12-13 07:05:50|111877.7|111827.7|111885.6|111835.6|111888.8|111838.8|111877.7|111827.7|17
1734073560000|2024-12-13 07:06:00|111887.4|111837.4|111879|111829|111889.9|111839.9|111877.1|111827.1|34
1734073570000|2024-12-13 07:06:10|111879.6|111829.6|111879.6|111829.6|111880|111830|111875.5|111825.5|17
1734073580000|2024-12-13 07:06:20|111879.5|111829.5|111881.9|111831.9|111884.8|111834.8|111872.9|111822.9|19
1734073590000|2024-12-13 07:06:30|111884|111834|111879.7|111829.7|111884.6|111834.6|111879.7|111829.7|13
1734073600000|2024-12-13 07:06:40|111877.6|111827.6|111874.1|111824.1|111877.6|111827.6|111867.3|111817.3|31
1734073610000|2024-12-13 07:06:50|111873.1|111823.1|111877.6|111827.6|111879.1|111829.1|111867|111817|20
1734073620000|2024-12-13 07:07:00|111876.9|111826.9|111879.1|111829.1|111883.3|111833.3|111876.9|111826.9|16
1734073630000|2024-12-13 07:07:10|111880.7|111830.7|111880.3|111830.3|111884.7|111834.7|111880.3|111830.3|16
1734073640000|2024-12-13 07:07:20|111881.3|111831.3|111883.9|111833.9|111884.3|111834.3|111878.6|111828.6|12
1734073650000|2024-12-13 07:07:30|111884.9|111834.9|111877.8|111827.8|111887.8|111837.8|111874.1|111824.1|32
1734073660000|2024-12-13 07:07:40|111878.2|111828.2|111875.4|111825.4|111879.2|111829.2|111875.4|111825.4|12
1734073670000|2024-12-13 07:07:50|111875.2|111825.2|111878.4|111828.4|111879.1|111829.1|111868.5|111818.5|23
1734073680000|2024-12-13 07:08:00|111876.3|111826.3|111876.2|111826.2|111877.2|111827.2|111872.5|111822.5|24
1734073690000|2024-12-13 07:08:10|111874|111824|111876.9|111826.9|111885|111835|111874|111824|25
1734073700000|2024-12-13 07:08:20|111877.2|111827.2|111875.7|111825.7|111879.1|111829.1|111873.7|111823.7|29
1734073710000|2024-12-13 07:08:30|111875.6|111825.6|111875.5|111825.5|111877.5|111827.5|111874|111824|16
1734073720000|2024-12-13 07:08:40|111875.6|111825.6|111882.4|111832.4|111882.5|111832.5|111873.8|111823.8|23
1734073730000|2024-12-13 07:08:50|111882.3|111832.3|111878.1|111828.1|111882.3|111832.3|111878.1|111828.1|18
1734073740000|2024-12-13 07:09:00|111878.2|111828.2|111869.3|111819.3|111879.6|111829.6|111865|111815|22
1734073750000|2024-12-13 07:09:10|111870.2|111820.2|111869|111819|111870.2|111820.2|111864.4|111814.4|21
1734073760000|2024-12-13 07:09:20|111867.6|111817.6|111865.4|111815.4|111868|111818|111860.5|111810.5|11
1734073770000|2024-12-13 07:09:30|111862.5|111812.5|111876.3|111826.3|111876.3|111826.3|111862.1|111812.1|25
1734073780000|2024-12-13 07:09:40|111884.1|111834.1|111879.3|111829.3|111886.4|111836.4|111877.1|111827.1|21
1734073790000|2024-12-13 07:09:50|111879.4|111829.4|111870.5|111820.5|111879.8|111829.8|111868.6|111818.6|11
1734073800000|2024-12-13 07:10:00|111871.5|111821.5|111870.9|111820.9|111872.3|111822.3|111867.6|111817.6|19
1734073810000|2024-12-13 07:10:10|111869|111819|111870.7|111820.7|111870.7|111820.7|111868.6|111818.6|9
1734073820000|2024-12-13 07:10:20|111870.8|111820.8|111879.3|111829.3|111881.5|111831.5|111870.8|111820.8|16
1734073830000|2024-12-13 07:10:30|111880.1|111830.1|111869.2|111819.2|111883.2|111833.2|111869.2|111819.2|25
1734073840000|2024-12-13 07:10:40|111869.8|111819.8|111868.7|111818.7|111874.6|111824.6|111865.4|111815.4|27
1734073850000|2024-12-13 07:10:50|111867.9|111817.9|111865.3|111815.3|111871|111821|111864.4|111814.4|26
1734073860000|2024-12-13 07:11:00|111865.4|111815.4|111867.2|111817.2|111875.4|111825.4|111862.9|111812.9|35
1734073870000|2024-12-13 07:11:10|111863.7|111813.7|111865.2|111815.2|111868.9|111818.9|111862.9|111812.9|25
1734073880000|2024-12-13 07:11:20|111865.1|111815.1|111862.3|111812.3|111868|111818|111861.1|111811.1|12
1734073890000|2024-12-13 07:11:30|111863.1|111813.1|111866.4|111816.4|111867.7|111817.7|111858.5|111808.5|25
1734073900000|2024-12-13 07:11:40|111864.7|111814.7|111864|111814|111864.7|111814.7|111859.5|111809.5|18
1734073910000|2024-12-13 07:11:50|111863.8|111813.8|111852.7|111802.7|111871.2|111821.2|111843.3|111793.3|24
1734073920000|2024-12-13 07:12:00|111851.1|111801.1|111870.4|111820.4|111871.4|111821.4|111850.6|111800.6|33
1734073930000|2024-12-13 07:12:10|111871.4|111821.4|111883.2|111833.2|111891.9|111841.9|111871.4|111821.4|47
1734073940000|2024-12-13 07:12:20|111887.3|111837.3|111901.7|111851.7|111904.3|111854.3|111884.5|111834.5|49
1734073950000|2024-12-13 07:12:30|111904.5|111854.5|111887.6|111837.6|111904.5|111854.5|111884.6|111834.6|43
1734073960000|2024-12-13 07:12:40|111887.4|111837.4|111887|111837|111889.7|111839.7|111881.3|111831.3|19
1734073970000|2024-12-13 07:12:50|111887.8|111837.8|111878|111828|111890.8|111840.8|111874.9|111824.9|37
1734073980000|2024-12-13 07:13:00|111879.1|111829.1|111878.2|111828.2|111883.4|111833.4|111876.6|111826.6|49
1734073990000|2024-12-13 07:13:10|111878.1|111828.1|111870.3|111820.3|111879.3|111829.3|111866.6|111816.6|22
1734074000000|2024-12-13 07:13:20|111870.2|111820.2|111851|111801|111870.3|111820.3|111845.1|111795.1|29
1734074010000|2024-12-13 07:13:30|111848.9|111798.9|111867|111817|111868.7|111818.7|111845.7|111795.7|29
1734074020000|2024-12-13 07:13:40|111866.8|111816.8|111853.7|111803.7|111866.8|111816.8|111850.7|111800.7|20
1734074030000|2024-12-13 07:13:50|111851.7|111801.7|111847.4|111797.4|111851.7|111801.7|111841.4|111791.4|29
1734074040000|2024-12-13 07:14:00|111849|111799|111840|111790|111849|111799|111838.8|111788.8|21
1734074050000|2024-12-13 07:14:10|111839.6|111789.6|111828.3|111803.3|111841|111804|111822.8|111789.6|15
1734074060000|2024-12-13 07:14:20|111828.1|111803.1|111829.6|111804.6|111844.8|111804.6|111825.4|111788.7|18
1734074070000|2024-12-13 07:14:30|111830.6|111805.6|111842.8|111792.8|111842.8|111809.4|111827.6|111789|18
1734074080000|2024-12-13 07:14:40|111839.2|111789.2|111836|111811|111844.8|111817.9|111829.2|111788|31
1734074090000|2024-12-13 07:14:50|111837|111812|111832.1|111807.1|111838.6|111813.6|111828.7|111803.7|18
1734074100000|2024-12-13 07:15:00|111833.8|111808.8|111860|111810|111860|111826.4|111828.7|111803.7|32
1734074110000|2024-12-13 07:15:10|111860.9|111810.9|111854.6|111829.6|111860.9|111831.7|111848.3|111810.7|20
1734074120000|2024-12-13 07:15:20|111853.7|111828.7|111875.8|111825.8|111881.6|111831.6|111852.5|111824.2|28
1734074130000|2024-12-13 07:15:30|111874.5|111824.5|111874.7|111824.7|111877.9|111827.9|111871.6|111821.6|22
1734074140000|2024-12-13 07:15:40|111875.8|111825.8|111887.6|111837.6|111888.2|111838.2|111875.8|111825.8|19
1734074150000|2024-12-13 07:15:50|111885.7|111835.7|111884.1|111834.1|111885.7|111835.7|111880.4|111830.4|13
1734074160000|2024-12-13 07:16:00|111883.8|111833.8|111890.8|111840.8|111891.7|111841.7|111872.8|111822.8|22
1734074170000|2024-12-13 07:16:10|111892.9|111842.9|111886.6|111836.6|111900.9|111850.9|111886|111836|30
1734074180000|2024-12-13 07:16:20|111887.7|111837.7|111895.9|111845.9|111895.9|111845.9|111880.2|111830.2|31
1734074190000|2024-12-13 07:16:30|111892.4|111842.4|111902.4|111852.4|111908|111858|111892.4|111842.4|19
1734074200000|2024-12-13 07:16:40|111902.7|111852.7|111909.3|111859.3|111910.6|111860.6|111902.7|111852.7|24
1734074210000|2024-12-13 07:16:50|111904.9|111854.9|111921.1|111871.1|111921.1|111871.1|111904.1|111854.1|18
1734074220000|2024-12-13 07:17:00|111920.9|111870.9|111909.5|111859.5|111925.3|111875.3|111908.1|111858.1|32
1734074230000|2024-12-13 07:17:10|111910.9|111860.9|111908.4|111858.4|111912|111862|111906.8|111856.8|29
1734074240000|2024-12-13 07:17:20|111909.4|111859.4|111907.8|111857.8|111909.4|111859.4|111905.2|111855.2|13
1734074250000|2024-12-13 07:17:30|111908.1|111858.1|111912.9|111862.9|111912.9|111862.9|111905.4|111855.4|17
1734074260000|2024-12-13 07:17:40|111911.4|111861.4|111911.2|111861.2|111913|111863|111910.6|111860.6|16
1734074270000|2024-12-13 07:17:50|111912.4|111862.4|111911.7|111861.7|111913.4|111863.4|111907.2|111857.2|27
1734074280000|2024-12-13 07:18:00|111910.4|111860.4|111908|111858|111911.2|111861.2|111908|111858|18
1734074290000|2024-12-13 07:18:10|111908.1|111858.1|111899.1|111849.1|111908.1|111858.1|111899.1|111849.1|17
1734074300000|2024-12-13 07:18:20|111891.2|111841.2|111854.7|111804.7|111891.2|111842.6|111852.4|111802.4|34
1734074310000|2024-12-13 07:18:30|111855.1|111805.1|111852.6|111802.6|111855.8|111805.8|111852.6|111802.6|10
1734074320000|2024-12-13 07:18:40|111854.5|111804.5|111850.5|111800.5|111855.4|111805.4|111850.1|111800.1|17
1734074330000|2024-12-13 07:18:50|111852|111802|111852.7|111802.7|111860.3|111810.3|111851.4|111801.4|19
1734074340000|2024-12-13 07:19:00|111851.2|111801.2|111848.6|111798.6|111852.6|111802.6|111847.4|111797.4|14
1734074350000|2024-12-13 07:19:10|111848.7|111798.7|111851.9|111801.9|111854.8|111804.8|111848.7|111798.7|23
1734074360000|2024-12-13 07:19:20|111852.8|111802.8|111852.8|111802.8|111856.1|111806.1|111848.7|111798.7|20
1734074370000|2024-12-13 07:19:30|111861.7|111811.7|111856.7|111806.7|111862.1|111812.1|111855.1|111805.1|19
1734074380000|2024-12-13 07:19:40|111856.8|111806.8|111855.3|111805.3|111859.3|111809.3|111854.7|111804.7|14
1734074390000|2024-12-13 07:19:50|111856.7|111806.7|111860.6|111810.6|111864.3|111814.3|111855.5|111805.5|18
1734074400000|2024-12-13 07:20:00|111860|111810|111862.9|111812.9|111866.5|111816.5|111859|111809|17
1734074410000|2024-12-13 07:20:10|111862.4|111812.4|111860.9|111810.9|111866.2|111816.2|111859.2|111809.2|13
1734074420000|2024-12-13 07:20:20|111861.7|111811.7|111879.9|111829.9|111879.9|111829.9|111857.9|111807.9|19
1734074430000|2024-12-13 07:20:30|111878.6|111828.6|111882.2|111832.2|111883.6|111833.6|111878.6|111828.6|10
1734074440000|2024-12-13 07:20:40|111882.5|111832.5|111883.3|111833.3|111884.2|111834.2|111881.5|111831.5|10
1734074450000|2024-12-13 07:20:50|111883|111833|111883.2|111833.2|111884.9|111834.9|111882.8|111832.8|11
1734074460000|2024-12-13 07:21:00|111883.4|111833.4|111874.2|111824.2|111883.5|111833.5|111874|111824|26
1734074470000|2024-12-13 07:21:10|111872.8|111822.8|111877.9|111827.9|111878.4|111828.4|111871.3|111821.3|17
1734074480000|2024-12-13 07:21:20|111879.3|111829.3|111873.7|111823.7|111879.6|111829.6|111873.7|111823.7|13
1734074490000|2024-12-13 07:21:30|111870.4|111820.4|111869.4|111819.4|111870.4|111820.4|111868|111818|12
1734074500000|2024-12-13 07:21:40|111868|111818|111870|111820|111870|111820|111867.3|111817.3|11
1734074510000|2024-12-13 07:21:50|111870.2|111820.2|111863.9|111813.9|111870.2|111820.2|111862|111812|14
1734074520000|2024-12-13 07:22:00|111862.6|111812.6|111834|111784|111863.7|111813.7|111827.8|111783.5|26
1734074530000|2024-12-13 07:22:10|111835.3|111785.3|111831.1|111781.1|111835.6|111785.6|111827.3|111777.3|23
1734074540000|2024-12-13 07:22:20|111831.3|111781.3|111832.3|111782.3|111834.2|111784.2|111829.7|111779.7|23
1734074550000|2024-12-13 07:22:30|111832|111782|111840.3|111790.3|111840.3|111790.3|111831.2|111781.2|21
1734074560000|2024-12-13 07:22:40|111837.3|111787.3|111831.5|111781.5|111837.3|111787.3|111830.2|111780.2|23
1734074570000|2024-12-13 07:22:50|111831.2|111781.2|111833.6|111783.6|111833.7|111783.7|111829.4|111779.4|22
1734074580000|2024-12-13 07:23:00|111833|111783|111838.3|111788.3|111841.7|111791.7|111829.8|111779.8|23
1734074590000|2024-12-13 07:23:10|111838.5|111788.5|111846.3|111796.3|111849.6|111799.6|111832.2|111782.2|18
1734074600000|2024-12-13 07:23:20|111845|111795|111834.9|111784.9|111845|111795|111834.8|111784.8|15
1734074610000|2024-12-13 07:23:30|111836.5|111786.5|111837.8|111787.8|111843.3|111793.3|111832|111782|24
1734074620000|2024-12-13 07:23:40|111837.5|111787.5|111845.2|111795.2|111850.5|111800.5|111837.5|111787.5|28
1734074630000|2024-12-13 07:23:50|111846.4|111796.4|111846.8|111796.8|111848.5|111798.5|111839.6|111789.6|22
1734074640000|2024-12-13 07:24:00|111846.4|111796.4|111844.8|111794.8|111847.7|111797.7|111842.3|111792.3|17
1734074650000|2024-12-13 07:24:10|111844.9|111794.9|111852.4|111802.4|111853.7|111803.7|111844.2|111794.2|12
1734074660000|2024-12-13 07:24:20|111852.2|111802.2|111857.4|111807.4|111857.4|111807.4|111851.5|111801.5|15
1734074670000|2024-12-13 07:24:30|111858.7|111808.7|111851.4|111801.4|111858.9|111808.9|111851.4|111801.4|12
1734074680000|2024-12-13 07:24:40|111852.7|111802.7|111846.4|111796.4|111855.1|111805.1|111843.5|111793.5|26
1734074690000|2024-12-13 07:24:50|111846.5|111796.5|111851.3|111801.3|111851.3|111801.3|111845.1|111795.1|11
1734074700000|2024-12-13 07:25:00|111852.6|111802.6|111847.3|111797.3|111852.6|111802.6|111845.2|111795.2|16
1734074710000|2024-12-13 07:25:10|111847.1|111797.1|111849.7|111799.7|111853.4|111803.4|111846.6|111796.6|15
1734074720000|2024-12-13 07:25:20|111848.3|111798.3|111856.1|111806.1|111856.2|111806.2|111835.2|111785.2|28
1734074730000|2024-12-13 07:25:30|111855.8|111805.8|111858.6|111808.6|111858.7|111808.7|111855.7|111805.7|12
1734074740000|2024-12-13 07:25:40|111858.9|111808.9|111861.5|111811.5|111871.7|111821.7|111858.9|111808.9|29
1734074750000|2024-12-13 07:25:50|111863.2|111813.2|111864.7|111814.7|111872.6|111822.6|111862.6|111812.6|22
1734074760000|2024-12-13 07:26:00|111863.8|111813.8|111861.9|111811.9|111866|111816|111861.7|111811.7|24
1734074770000|2024-12-13 07:26:10|111861.6|111811.6|111858.1|111808.1|111864|111814|111858|111808|13
1734074780000|2024-12-13 07:26:20|111858.2|111808.2|111859.2|111809.2|111859.6|111809.6|111858|111808|8
1734074790000|2024-12-13 07:26:30|111859.4|111809.4|111857.5|111807.5|111859.4|111809.4|111857.5|111807.5|6
1734074800000|2024-12-13 07:26:40|111857.3|111807.3|111859.9|111809.9|111861.6|111811.6|111857|111807|13
1734074810000|2024-12-13 07:26:50|111859.8|111809.8|111857.5|111807.5|111860.3|111810.3|111857.3|111807.3|10
1734074820000|2024-12-13 07:27:00|111855|111805|111855|111805|111856.4|111806.4|111848.5|111798.5|21
1734074830000|2024-12-13 07:27:10|111854.9|111804.9|111851.6|111801.6|111855.1|111805.1|111850.9|111800.9|21
1734074840000|2024-12-13 07:27:20|111851.7|111801.7|111856.4|111806.4|111857.3|111807.3|111850.2|111800.2|11
1734074850000|2024-12-13 07:27:30|111857.8|111807.8|111857.1|111807.1|111860.2|111810.2|111857.1|111807.1|13
1734074860000|2024-12-13 07:27:40|111857.3|111807.3|111855.2|111805.2|111860|111810|111853.5|111803.5|23
1734074870000|2024-12-13 07:27:50|111855.4|111805.4|111861.3|111811.3|111861.3|111811.3|111855.3|111805.3|15
1734074880000|2024-12-13 07:28:00|111861.2|111811.2|111858.5|111808.5|111863.6|111813.6|111855.8|111805.8|19
1734074890000|2024-12-13 07:28:10|111858.3|111808.3|111863.2|111813.2|111864.8|111814.8|111858.3|111808.3|13
1734074900000|2024-12-13 07:28:20|111863.7|111813.7|111854.8|111829.8|111870.4|111832.5|111854.8|111812.3|19
1734074910000|2024-12-13 07:28:30|111854.7|111829.7|111850.3|111825.3|111854.7|111829.7|111849.7|111824.7|13
1734074920000|2024-12-13 07:28:40|111851.5|111826.5|111837.7|111812.7|111857.2|111832.2|111837.6|111812.6|24
1734074930000|2024-12-13 07:28:50|111837.6|111812.6|111834|111809|111841.4|111816.4|111831.4|111806.4|28
1734074940000|2024-12-13 07:29:00|111836.2|111811.2|111836.2|111811.2|111837.1|111812.1|111832.4|111807.4|21
1734074950000|2024-12-13 07:29:10|111836.5|111811.5|111824.5|111774.5|111836.5|111811.5|111816|111771.6|31
1734074960000|2024-12-13 07:29:20|111826.6|111776.6|111821|111771|111829.6|111779.6|111818.5|111768.5|32
1734074970000|2024-12-13 07:29:30|111820.9|111770.9|111818.6|111768.6|111820.9|111770.9|111817.9|111767.9|11
1734074980000|2024-12-13 07:29:40|111818.4|111768.4|111818.3|111768.3|111819.3|111769.3|111813.6|111763.6|18
1734074990000|2024-12-13 07:29:50|111818.9|111768.9|111817.9|111767.9|111822.6|111772.6|111814.7|111764.7|22
1734075000000|2024-12-13 07:30:00|111817.8|111767.8|111823.2|111798.2|111825.1|111800.1|111801|111767.8|32
1734075010000|2024-12-13 07:30:10|111823.5|111798.5|111822.7|111797.7|111831.1|111798.5|111815.1|111771.7|22
1734075020000|2024-12-13 07:30:20|111820.7|111795.7|111833.4|111808.4|111833.4|111808.4|111817.1|111792.1|22
1734075030000|2024-12-13 07:30:30|111834|111809|111831.9|111806.9|111834.6|111809.6|111827|111802|27
1734075040000|2024-12-13 07:30:40|111832.4|111807.4|111847.1|111797.1|111849|111807.9|111832.4|111792.4|21
1734075050000|2024-12-13 07:30:50|111846.8|111796.8|111856.3|111806.3|111862.4|111812.4|111842.4|111792.4|30
1734075060000|2024-12-13 07:31:00|111855.1|111805.1|111847.7|111797.7|111856|111806|111847.7|111797.7|15
1734075070000|2024-12-13 07:31:10|111849.4|111799.4|111843.6|111793.6|111849.4|111799.4|111840.7|111790.7|21
1734075080000|2024-12-13 07:31:20|111841.8|111791.8|111841.7|111791.7|111843.7|111793.7|111840.8|111790.8|11
1734075090000|2024-12-13 07:31:30|111843.3|111793.3|111838.2|111788.2|111847|111797|111837.7|111787.7|20
1734075100000|2024-12-13 07:31:40|111837.4|111787.4|111832|111782|111837.4|111787.4|111831.7|111781.7|14
1734075110000|2024-12-13 07:31:50|111831.8|111781.8|111832.1|111782.1|111832.5|111782.5|111831.8|111781.8|10
1734075120000|2024-12-13 07:32:00|111830.1|111780.1|111833.4|111808.4|111847.4|111808.4|111827.9|111777.9|17
1734075130000|2024-12-13 07:32:10|111830.5|111805.5|111826|111801|111832.2|111807.2|111823.8|111798.8|17
1734075140000|2024-12-13 07:32:20|111828.2|111803.2|111845.1|111795.1|111847.7|111812.6|111828.2|111788.6|24
1734075150000|2024-12-13 07:32:30|111847.4|111797.4|111841.4|111791.4|111850.5|111816.3|111829|111791.4|24
1734075160000|2024-12-13 07:32:40|111841.6|111791.6|111836.6|111786.6|111843.3|111793.3|111836.6|111786.6|12
1734075170000|2024-12-13 07:32:50|111837.9|111787.9|111838.1|111788.1|111840.7|111790.7|111837.9|111787.9|10
1734075180000|2024-12-13 07:33:00|111840|111790|111838.3|111788.3|111840.3|111790.3|111836.5|111786.5|14
1734075190000|2024-12-13 07:33:10|111836.8|111786.8|111839.9|111789.9|111841|111791|111836.5|111786.5|6
1734075200000|2024-12-13 07:33:20|111841|111791|111839.3|111789.3|111841.1|111791.1|111839.2|111789.2|7
1734075210000|2024-12-13 07:33:30|111839.1|111789.1|111820|111770|111839.1|111789.1|111819.1|111769.1|18
1734075220000|2024-12-13 07:33:40|111821.8|111771.8|111822|111772|111824.5|111774.5|111819.2|111769.2|16
1734075230000|2024-12-13 07:33:50|111821.2|111771.2|111815.2|111765.2|111821.7|111775.8|111800.8|111764.9|11
1734075240000|2024-12-13 07:34:00|111815.3|111765.3|111808.5|111758.5|111816.9|111766.9|111806.3|111756.3|22
1734075250000|2024-12-13 07:34:10|111808.3|111758.3|111811.4|111761.4|111811.4|111761.4|111806|111756|20
1734075260000|2024-12-13 07:34:20|111812.5|111762.5|111814.9|111764.9|111817.7|111767.7|111810.9|111760.9|17
1734075270000|2024-12-13 07:34:30|111817.2|111767.2|111820.9|111770.9|111828.7|111778.7|111817.2|111767.2|20
1734075280000|2024-12-13 07:34:40|111820.8|111770.8|111827.7|111777.7|111827.7|111777.7|111820.7|111770.7|17
1734075290000|2024-12-13 07:34:50|111829.5|111779.5|111807.2|111757.2|111830.5|111780.5|111801.9|111751.9|23
1734075300000|2024-12-13 07:35:00|111807.7|111757.7|111806.6|111756.6|111808.3|111758.3|111806.1|111756.1|14
1734075310000|2024-12-13 07:35:10|111806.8|111756.8|111803.5|111753.5|111806.8|111756.8|111803.5|111753.5|5
1734075320000|2024-12-13 07:35:20|111802.8|111752.8|111793.4|111743.4|111803|111753|111765.5|111739.4|26
1734075330000|2024-12-13 07:35:30|111794.4|111744.4|111788.7|111738.7|111796.5|111746.5|111787.5|111737.5|17
1734075340000|2024-12-13 07:35:40|111791.1|111741.1|111790.1|111740.1|111796|111746|111788.9|111738.9|25
1734075350000|2024-12-13 07:35:50|111791.8|111741.8|111787.3|111737.3|111795.3|111745.3|111787.3|111737.3|15
1734075360000|2024-12-13 07:36:00|111786.9|111736.9|111788.2|111738.2|111788.2|111738.2|111786.5|111736.5|8
1734075370000|2024-12-13 07:36:10|111787.9|111737.9|111788.4|111738.4|111788.5|111738.5|111787.8|111737.8|7
1734075380000|2024-12-13 07:36:20|111788.7|111738.7|111798|111748|111798.6|111748.6|111786.7|111736.7|16
1734075390000|2024-12-13 07:36:30|111798.3|111748.3|111794.7|111744.7|111802|111752|111792.1|111742.1|19
1734075400000|2024-12-13 07:36:40|111794.9|111744.9|111795.1|111745.1|111795.1|111745.1|111792.6|111742.6|12
1734075410000|2024-12-13 07:36:50|111795.4|111745.4|111792|111742|111795.4|111745.4|111792|111742|10
1734075420000|2024-12-13 07:37:00|111791.9|111741.9|111786.6|111736.6|111791.9|111741.9|111784.1|111734.1|18
1734075430000|2024-12-13 07:37:10|111788.2|111738.2|111789.3|111739.3|111798.2|111748.2|111788.2|111738.2|18
1734075440000|2024-12-13 07:37:20|111790.7|111740.7|111792.4|111742.4|111795.7|111745.7|111790.7|111740.7|11
1734075450000|2024-12-13 07:37:30|111790.7|111740.7|111789.8|111739.8|111790.7|111740.7|111786.7|111736.7|13
1734075460000|2024-12-13 07:37:40|111791.7|111741.7|111800.2|111750.2|111802|111752|111791.7|111741.7|9
1734075470000|2024-12-13 07:37:50|111800.3|111750.3|111790.6|111740.6|111800.3|111750.3|111790.6|111740.6|14
1734075480000|2024-12-13 07:38:00|111789.6|111739.6|111786.9|111736.9|111789.6|111739.6|111785.1|111735.1|12
1734075490000|2024-12-13 07:38:10|111787.2|111737.2|111799|111749|111802.5|111752.5|111787.2|111737.2|15
1734075500000|2024-12-13 07:38:20|111798.7|111748.7|111788.7|111738.7|111798.8|111748.8|111787.5|111737.5|21
1734075510000|2024-12-13 07:38:30|111786.7|111736.7|111788.7|111738.7|111788.9|111738.9|111785.4|111735.4|9
1734075520000|2024-12-13 07:38:40|111790.4|111740.4|111789.7|111739.7|111790.7|111740.7|111787.5|111737.5|14
1734075530000|2024-12-13 07:38:50|111790.2|111740.2|111737.2|111687.2|111790.7|111740.7|111735.8|111685.8|27
1734075540000|2024-12-13 07:39:00|111736.1|111686.1|111728.8|111678.8|111738.4|111688.4|111728.8|111678.8|21
1734075550000|2024-12-13 07:39:10|111728|111678|111719.6|111669.6|111732|111682|111713.1|111663.1|35
1734075560000|2024-12-13 07:39:20|111717.1|111667.1|111721.4|111671.4|111723.1|111673.1|111717.1|111667.1|20
1734075570000|2024-12-13 07:39:30|111722.3|111672.3|111721.6|111671.6|111724.5|111674.5|111721.4|111671.4|13
1734075580000|2024-12-13 07:39:40|111718.7|111668.7|111720.3|111670.3|111724.7|111674.7|111718.7|111668.7|23
1734075590000|2024-12-13 07:39:50|111720.2|111670.2|111736.9|111686.9|111737.2|111687.2|111720.2|111670.2|14
1734075600000|2024-12-13 07:40:00|111736.7|111686.7|111720.8|111670.8|111736.7|111686.7|111720.8|111670.8|15
1734075610000|2024-12-13 07:40:10|111722.7|111672.7|111720.8|111670.8|111723.3|111673.3|111720.8|111670.8|9
1734075620000|2024-12-13 07:40:20|111722.4|111672.4|111720|111670|111724.2|111674.2|111719.9|111669.9|15
1734075630000|2024-12-13 07:40:30|111721.1|111671.1|111715.9|111665.9|111722.2|111672.2|111711.1|111661.1|18
1734075640000|2024-12-13 07:40:40|111714.2|111664.2|111714.7|111664.7|111716.3|111666.3|111711.9|111661.9|11
1734075650000|2024-12-13 07:40:50|111712.9|111662.9|111712.7|111662.7|111716.8|111666.8|111710.4|111660.4|14
1734075660000|2024-12-13 07:41:00|111711.1|111661.1|111707.9|111657.9|111711.1|111661.1|111707.9|111657.9|13
1734075670000|2024-12-13 07:41:10|111710|111660|111708.1|111658.1|111710|111660|111706.3|111656.3|11
1734075680000|2024-12-13 07:41:20|111709|111659|111711.6|111661.6|111711.6|111661.6|111709|111659|10
1734075690000|2024-12-13 07:41:30|111713.4|111663.4|111687.2|111637.2|111719.5|111669.5|111687.2|111637.2|22
1734075700000|2024-12-13 07:41:40|111689.6|111639.6|111703.5|111653.5|111703.5|111653.5|111688.7|111638.7|13
1734075710000|2024-12-13 07:41:50|111701.7|111651.7|111705.5|111655.5|111705.5|111655.5|111701.7|111651.7|15
1734075720000|2024-12-13 07:42:00|111705.7|111655.7|111697.3|111647.3|111706.2|111656.2|111697.3|111647.3|14
1734075730000|2024-12-13 07:42:10|111698.1|111648.1|111698.1|111648.1|111703.3|111653.3|111697.5|111647.5|10
1734075740000|2024-12-13 07:42:20|111697.9|111647.9|111703.6|111653.6|111705.9|111655.9|111697.9|111647.9|10
1734075750000|2024-12-13 07:42:30|111703.4|111653.4|111698.8|111648.8|111703.4|111653.4|111696.9|111646.9|12
1734075760000|2024-12-13 07:42:40|111699|111649|111702.6|111652.6|111704.4|111654.4|111698.9|111648.9|10
1734075770000|2024-12-13 07:42:50|111706.2|111656.2|111713.1|111663.1|111714.3|111664.3|111706.2|111656.2|10
1734075780000|2024-12-13 07:43:00|111713|111663|111704.1|111654.1|111713|111663|111702.8|111652.8|13
1734075790000|2024-12-13 07:43:10|111703.9|111653.9|111699.3|111649.3|111703.9|111653.9|111699.3|111649.3|11
1734075800000|2024-12-13 07:43:20|111699.7|111649.7|111703.7|111653.7|111703.7|111653.7|111699.7|111649.7|9
1734075810000|2024-12-13 07:43:30|111705.4|111655.4|111707.4|111657.4|111709.2|111659.2|111705.4|111655.4|21
1734075820000|2024-12-13 07:43:40|111707.5|111657.5|111696.8|111646.8|111709.2|111659.2|111696.8|111646.8|29
1734075830000|2024-12-13 07:43:50|111688.6|111638.6|111702.6|111652.6|111702.6|111652.6|111681.2|111631.2|21
1734075840000|2024-12-13 07:44:00|111703.2|111653.2|111728.1|111678.1|111741.9|111691.9|111703.1|111653.1|34
1734075850000|2024-12-13 07:44:10|111732.1|111682.1|111734.1|111684.1|111735.2|111685.2|111730.5|111680.5|28
1734075860000|2024-12-13 07:44:20|111735.4|111685.4|111736.2|111686.2|111738.5|111688.5|111733.8|111683.8|18
1734075870000|2024-12-13 07:44:30|111736.3|111686.3|111732.9|111682.9|111736.8|111686.8|111730.2|111680.2|27
1734075880000|2024-12-13 07:44:40|111734|111684|111727.6|111677.6|111734.8|111684.8|111727.6|111677.6|17
1734075890000|2024-12-13 07:44:50|111728.1|111678.1|111734.4|111684.4|111736.4|111686.4|111726.8|111676.8|18
1734075900000|2024-12-13 07:45:00|111734.7|111684.7|111758.3|111708.3|111758.3|111708.3|111734.7|111684.7|16
1734075910000|2024-12-13 07:45:10|111756.7|111706.7|111750.4|111700.4|111760|111710|111747.1|111697.1|25
1734075920000|2024-12-13 07:45:20|111749.6|111699.6|111752.6|111702.6|111754.3|111704.3|111745.9|111695.9|17
1734075930000|2024-12-13 07:45:30|111752.5|111702.5|111747.7|111697.7|111752.5|111702.5|111746.3|111696.3|13
1734075940000|2024-12-13 07:45:40|111748.1|111698.1|111734.7|111684.7|111748.1|111698.1|111734.7|111684.7|17
1734075950000|2024-12-13 07:45:50|111734.5|111684.5|111733.7|111683.7|111734.5|111684.5|111733.7|111683.7|4
1734075960000|2024-12-13 07:46:00|111734.5|111684.5|111732.3|111682.3|111734.5|111684.5|111726|111676|17
1734075970000|2024-12-13 07:46:10|111732.6|111682.6|111732.9|111682.9|111733.6|111683.6|111732.6|111682.6|7
1734075980000|2024-12-13 07:46:20|111733.1|111683.1|111727.7|111677.7|111738|111688|111724.1|111674.1|16
1734075990000|2024-12-13 07:46:30|111730.4|111680.4|111731.3|111681.3|111733.6|111683.6|111725.3|111675.3|12
1734076000000|2024-12-13 07:46:40|111731.6|111681.6|111737.1|111687.1|111737.1|111687.1|111729.8|111679.8|16
1734076010000|2024-12-13 07:46:50|111736.6|111686.6|111727|111677|111736.8|111686.8|111727|111677|11
1734076020000|2024-12-13 07:47:00|111729|111679|111732|111682|111737.7|111687.7|111727.4|111677.4|25
1734076030000|2024-12-13 07:47:10|111730.4|111680.4|111726.5|111676.5|111732.7|111682.7|111726.1|111676.1|10
1734076040000|2024-12-13 07:47:20|111727.1|111677.1|111728.5|111678.5|111730|111680|111727|111677|9
1734076050000|2024-12-13 07:47:30|111728.4|111678.4|111730.7|111680.7|111730.7|111680.7|111727.2|111677.2|13
1734076060000|2024-12-13 07:47:40|111729.1|111679.1|111722.9|111672.9|111730.1|111680.1|111722.9|111672.9|16
1734076070000|2024-12-13 07:47:50|111724.3|111674.3|111729.5|111679.5|111730.2|111680.2|111724.3|111674.3|14
1734076080000|2024-12-13 07:48:00|111730.4|111680.4|111722|111672|111731.7|111681.7|111722|111672|16
1734076090000|2024-12-13 07:48:10|111721.2|111671.2|111723|111673|111730.4|111680.4|111720.7|111670.7|20
1734076100000|2024-12-13 07:48:20|111722.9|111672.9|111723.9|111673.9|111723.9|111673.9|111721.8|111671.8|12
1734076110000|2024-12-13 07:48:30|111723.3|111673.3|111722.5|111672.5|111724.3|111674.3|111722.4|111672.4|13
1734076120000|2024-12-13 07:48:40|111722.7|111672.7|111709.4|111659.4|111722.7|111672.7|111707.7|111657.7|18
1734076130000|2024-12-13 07:48:50|111709.7|111659.7|111707.6|111657.6|111713.8|111663.8|111707.6|111657.6|11
1734076140000|2024-12-13 07:49:00|111707.3|111657.3|111717.9|111667.9|111718.1|111668.1|111707.3|111657.3|13
1734076150000|2024-12-13 07:49:10|111717.8|111667.8|111715.9|111665.9|111731.5|111681.5|111715.9|111665.9|25
1734076160000|2024-12-13 07:49:20|111715.4|111665.4|111698.4|111648.4|111715.9|111665.9|111698.4|111648.4|13
1734076170000|2024-12-13 07:49:30|111700.2|111650.2|111705.3|111655.3|111705.3|111655.3|111700.2|111650.2|8
1734076180000|2024-12-13 07:49:40|111705.6|111655.6|111701.6|111651.6|111706|111656|111700.2|111650.2|18
1734076190000|2024-12-13 07:49:50|111701.9|111651.9|111702|111652|111705|111655|111700.2|111650.2|16
1734076200000|2024-12-13 07:50:00|111700.4|111650.4|111701.5|111651.5|111704.4|111654.4|111700.4|111650.4|13
1734076210000|2024-12-13 07:50:10|111694.8|111644.8|111702.4|111652.4|111702.8|111652.8|111694.8|111644.8|16
1734076220000|2024-12-13 07:50:20|111702.5|111652.5|111702.4|111652.4|111702.8|111652.8|111701.6|111651.6|8
1734076230000|2024-12-13 07:50:30|111702.6|111652.6|111704.8|111654.8|111704.8|111654.8|111702.6|111652.6|10
1734076240000|2024-12-13 07:50:40|111705.8|111655.8|111652.8|111602.8|111705.8|111655.8|111652.8|111602.8|39
1734076250000|2024-12-13 07:50:50|111651.2|111601.2|111670.1|111620.1|111671.1|111621.1|111650|111600|22
1734076260000|2024-12-13 07:51:00|111670|111620|111679.1|111629.1|111679.2|111629.2|111669.7|111619.7|14
1734076270000|2024-12-13 07:51:10|111680.8|111630.8|111684|111634|111687.8|111637.8|111680.8|111630.8|19
1734076280000|2024-12-13 07:51:20|111685.9|111635.9|111684.4|111634.4|111687.8|111637.8|111681.8|111631.8|14
1734076290000|2024-12-13 07:51:30|111684.7|111634.7|111679.8|111629.8|111688|111638|111679.7|111629.7|15
1734076300000|2024-12-13 07:51:40|111681.6|111631.6|111653|111603|111681.6|111631.6|111647.5|111597.5|35
1734076310000|2024-12-13 07:51:50|111653.3|111603.3|111632.2|111582.2|111653.7|111603.7|111631.9|111581.9|17
1734076320000|2024-12-13 07:52:00|111632.3|111582.3|111623.1|111573.1|111632.3|111582.3|111621.3|111571.3|18
1734076330000|2024-12-13 07:52:10|111622.1|111572.1|111617.6|111567.6|111625|111575|111615.7|111565.7|21
1734076340000|2024-12-13 07:52:20|111617.5|111567.5|111624.6|111574.6|111633.2|111583.2|111617.5|111567.5|26
1734076350000|2024-12-13 07:52:30|111626.4|111576.4|111618|111568|111627.9|111577.9|111617.1|111567.1|21
1734076360000|2024-12-13 07:52:40|111618.6|111568.6|111603.6|111553.6|111619.2|111569.2|111600.4|111550.4|27
1734076370000|2024-12-13 07:52:50|111602.8|111552.8|111591.1|111541.1|111602.8|111552.8|111588.6|111538.6|29
1734076380000|2024-12-13 07:53:00|111592.1|111542.1|111591.5|111541.5|111595.5|111545.5|111588.5|111538.5|17
1734076390000|2024-12-13 07:53:10|111591.3|111541.3|111599.9|111549.9|111601.3|111551.3|111584.2|111534.2|25
1734076400000|2024-12-13 07:53:20|111601.6|111551.6|111598.2|111548.2|111601.6|111551.6|111596.1|111546.1|30
1734076410000|2024-12-13 07:53:30|111598.1|111548.1|111596.8|111546.8|111598.8|111548.8|111594.1|111544.1|23
1734076420000|2024-12-13 07:53:40|111595.1|111545.1|111596.2|111546.2|111606.4|111556.4|111585.9|111535.9|24
1734076430000|2024-12-13 07:53:50|111596|111546|111596.2|111546.2|111596.3|111546.3|111588.2|111538.2|18
1734076440000|2024-12-13 07:54:00|111594.7|111544.7|111576.8|111526.8|111595.9|111545.9|111575|111525|19
1734076450000|2024-12-13 07:54:10|111575.2|111525.2|111578.2|111528.2|111579.1|111529.1|111575.2|111525.2|8
1734076460000|2024-12-13 07:54:20|111578.1|111528.1|111577.5|111527.5|111582.2|111532.2|111577.5|111527.5|15
1734076470000|2024-12-13 07:54:30|111577.3|111527.3|111574.2|111524.2|111577.3|111527.3|111573.9|111523.9|6
1734076480000|2024-12-13 07:54:40|111574.7|111524.7|111578.9|111528.9|111579.6|111529.6|111574.5|111524.5|10
1734076490000|2024-12-13 07:54:50|111579.9|111529.9|111580.7|111530.7|111584.3|111534.3|111579.2|111529.2|13
1734076500000|2024-12-13 07:55:00|111583.5|111533.5|111596.1|111546.1|111610.4|111560.4|111583.5|111533.5|37
1734076510000|2024-12-13 07:55:10|111597.8|111547.8|111624.4|111574.4|111624.4|111574.4|111597.8|111547.8|20
1734076520000|2024-12-13 07:55:20|111630.6|111580.6|111632.9|111582.9|111632.9|111582.9|111626.8|111576.8|20
1734076530000|2024-12-13 07:55:30|111635|111585|111632|111582|111637.2|111587.2|111631.8|111581.8|17
1734076540000|2024-12-13 07:55:40|111631|111581|111624.5|111574.5|111631|111581|111623.6|111573.6|31
1734076550000|2024-12-13 07:55:50|111623.7|111573.7|111623.2|111573.2|111625.1|111575.1|111621.8|111571.8|14
1734076560000|2024-12-13 07:56:00|111624.7|111574.7|111587|111537|111624.9|111574.9|111583.8|111533.8|27
1734076570000|2024-12-13 07:56:10|111584.3|111534.3|111575|111525|111584.3|111534.3|111575|111525|18
1734076580000|2024-12-13 07:56:20|111577.4|111527.4|111587.6|111537.6|111587.6|111537.6|111577.4|111527.4|13
1734076590000|2024-12-13 07:56:30|111586.2|111536.2|111586.2|111536.2|111588.5|111538.5|111578|111528|25
1734076600000|2024-12-13 07:56:40|111584.8|111534.8|111586.5|111536.5|111591.2|111541.2|111583.3|111533.3|29
1734076610000|2024-12-13 07:56:50|111586.3|111536.3|111581.1|111531.1|111589.3|111539.3|111579.7|111529.7|16
1734076620000|2024-12-13 07:57:00|111580.2|111530.2|111581.6|111531.6|111591.1|111541.1|111580.2|111530.2|28
1734076630000|2024-12-13 07:57:10|111581.9|111531.9|111584.4|111534.4|111588.6|111538.6|111581.9|111531.9|13
1734076640000|2024-12-13 07:57:20|111583.4|111533.4|111584.1|111534.1|111584.1|111534.1|111579.2|111529.2|14
1734076650000|2024-12-13 07:57:30|111583.6|111533.6|111604.4|111554.4|111604.4|111554.4|111583.1|111533.1|16
1734076660000|2024-12-13 07:57:40|111585.5|111535.5|111581.8|111531.8|111587.2|111537.2|111581.8|111531.8|22
1734076670000|2024-12-13 07:57:50|111580.9|111530.9|111583.8|111533.8|111586.9|111536.9|111580.9|111530.9|14
1734076680000|2024-12-13 07:58:00|111583.6|111533.6|111577.5|111527.5|111586|111536|111577.5|111527.5|21
1734076690000|2024-12-13 07:58:10|111579.1|111529.1|111571.8|111521.8|111581.9|111531.9|111571.8|111521.8|15
1734076700000|2024-12-13 07:58:20|111572|111522|111569.9|111519.9|111572|111522|111569.9|111519.9|10
1734076710000|2024-12-13 07:58:30|111569.6|111519.6|111570.3|111520.3|111572.8|111522.8|111569.6|111519.6|12
1734076720000|2024-12-13 07:58:40|111570.1|111520.1|111585.4|111535.4|111586.6|111536.6|111570.1|111520.1|14
1734076730000|2024-12-13 07:58:50|111584.6|111534.6|111568.8|111518.8|111586.1|111536.1|111568|111518|14
1734076740000|2024-12-13 07:59:00|111568.4|111518.4|111579|111529|111579|111529|111567.6|111517.6|17
1734076750000|2024-12-13 07:59:10|111579.8|111529.8|111573.3|111523.3|111579.8|111529.8|111572|111522|17
1734076760000|2024-12-13 07:59:20|111573.9|111523.9|111574.1|111524.1|111574.5|111524.5|111566.6|111516.6|21
1734076770000|2024-12-13 07:59:30|111578.6|111528.6|111613.9|111563.9|111618.7|111568.7|111574.1|111524.1|36
1734076780000|2024-12-13 07:59:40|111613.6|111563.6|111614|111564|111623.1|111573.1|111605.3|111555.3|22
1734076790000|2024-12-13 07:59:50|111613.4|111563.4|111626.3|111576.3|111626.3|111576.3|111613.4|111563.4|21
1734076800000|2024-12-13 08:00:00|111628.1|111578.1|111634.3|111584.3|111663.4|111589.5|111613.8|111528.7|37
1734076810000|2024-12-13 08:00:10|111634.1|111584.1|111618.4|111568.4|111643.3|111593.3|111618.4|111568.4|39
1734076820000|2024-12-13 08:00:20|111614.9|111564.9|111611.2|111561.2|111616.9|111566.9|111596.3|111546.3|45
1734076830000|2024-12-13 08:00:30|111609.2|111559.2|111576.7|111526.7|111609.2|111559.2|111576.7|111526.7|28
1734076840000|2024-12-13 08:00:40|111575.3|111525.3|111572.5|111522.5|111575.3|111525.3|111572.5|111522.5|10
1734076850000|2024-12-13 08:00:50|111573.1|111523.1|111581.2|111531.2|111585|111535|111573.1|111523.1|16
1734076860000|2024-12-13 08:01:00|111582.6|111532.6|111584.6|111534.6|111594.5|111544.5|111582.6|111532.6|34
1734076870000|2024-12-13 08:01:10|111583.3|111533.3|111592.5|111542.5|111597.1|111547.1|111577.7|111527.7|33
1734076880000|2024-12-13 08:01:20|111592.7|111542.7|111601.4|111551.4|111601.8|111551.8|111590.3|111540.3|19
1734076890000|2024-12-13 08:01:30|111599.8|111549.8|111593|111543|111599.8|111549.8|111588.9|111538.9|23
1734076900000|2024-12-13 08:01:40|111590.9|111540.9|111592.9|111542.9|111594.8|111544.8|111590.9|111540.9|12
1734076910000|2024-12-13 08:01:50|111591.6|111541.6|111584.2|111534.2|111591.6|111541.6|111575.4|111525.4|29
1734076920000|2024-12-13 08:02:00|111589.4|111539.4|111596.3|111546.3|111596.3|111546.3|111582.1|111532.1|19
1734076930000|2024-12-13 08:02:10|111598.4|111548.4|111584.6|111534.6|111601.3|111551.3|111581.4|111531.4|25
1734076940000|2024-12-13 08:02:20|111584.8|111534.8|111585.3|111535.3|111586.3|111536.3|111579.1|111529.1|18
1734076950000|2024-12-13 08:02:30|111585.5|111535.5|111588.7|111538.7|111588.9|111538.9|111585.5|111535.5|10
1734076960000|2024-12-13 08:02:40|111588.1|111538.1|111575.9|111525.9|111588.8|111538.8|111575.7|111525.7|21
1734076970000|2024-12-13 08:02:50|111576.4|111526.4|111576.6|111526.6|111580.9|111530.9|111576.2|111526.2|11
1734076980000|2024-12-13 08:03:00|111574.7|111524.7|111573.8|111523.8|111576.9|111526.9|111571.2|111521.2|24
1734076990000|2024-12-13 08:03:10|111574.2|111524.2|111581.4|111531.4|111586.9|111536.9|111574.2|111524.2|27
1734077000000|2024-12-13 08:03:20|111581.5|111531.5|111570.3|111520.3|111585.8|111535.8|111570.3|111520.3|28
1734077010000|2024-12-13 08:03:30|111568.4|111518.4|111553.2|111503.2|111569.7|111519.7|111551.9|111501.9|30
1734077020000|2024-12-13 08:03:40|111552.7|111502.7|111556|111506|111557|111507|111552.7|111502.7|14
1734077030000|2024-12-13 08:03:50|111556.2|111506.2|111556|111506|111556.3|111506.3|111555.6|111505.6|8
1734077040000|2024-12-13 08:04:00|111556.8|111506.8|111560.4|111510.4|111565.7|111515.7|111554.6|111504.6|19
1734077050000|2024-12-13 08:04:10|111559|111509|111553.5|111503.5|111559|111509|111553.5|111503.5|13
1734077060000|2024-12-13 08:04:20|111551.9|111501.9|111547.1|111497.1|111551.9|111501.9|111535.1|111485.1|20
1734077070000|2024-12-13 08:04:30|111545.3|111495.3|111549.8|111499.8|111549.9|111499.9|111542.7|111492.7|20
1734077080000|2024-12-13 08:04:40|111549.1|111499.1|111549.9|111499.9|111552.6|111502.6|111547.8|111497.8|20
1734077090000|2024-12-13 08:04:50|111551.7|111501.7|111560.3|111510.3|111560.4|111510.4|111551.7|111501.7|13
1734077100000|2024-12-13 08:05:00|111560.6|111510.6|111547|111497|111562.5|111512.5|111544|111494|24
1734077110000|2024-12-13 08:05:10|111548.8|111498.8|111550.1|111500.1|111552.4|111502.4|111544.4|111494.4|16
1734077120000|2024-12-13 08:05:20|111552.2|111502.2|111534.4|111484.4|111552.2|111502.2|111534.4|111484.4|20
1734077130000|2024-12-13 08:05:30|111531.1|111481.1|111523.5|111473.5|111537.2|111487.2|111522.3|111472.3|21
1734077140000|2024-12-13 08:05:40|111522|111472|111537.3|111487.3|111538.1|111488.1|111522|111472|19
1734077150000|2024-12-13 08:05:50|111539.1|111489.1|111539.4|111489.4|111543.9|111493.9|111539.1|111489.1|11
1734077160000|2024-12-13 08:06:00|111539.5|111489.5|111537.6|111487.6|111539.5|111489.5|111532|111482|15
1734077170000|2024-12-13 08:06:10|111536.7|111486.7|111539.1|111489.1|111542.1|111492.1|111536.7|111486.7|21
1734077180000|2024-12-13 08:06:20|111539.5|111489.5|111542.2|111492.2|111543.7|111493.7|111538.4|111488.4|17
1734077190000|2024-12-13 08:06:30|111543.3|111493.3|111528.3|111503.3|111543.3|111504.9|111519.1|111487.6|17
1734077200000|2024-12-13 08:06:40|111529.3|111504.3|111540.8|111490.8|111541.2|111514.8|111527.8|111490.8|20
1734077210000|2024-12-13 08:06:50|111540.4|111490.4|111541.9|111491.9|111543.2|111493.2|111536.6|111486.6|15
1734077220000|2024-12-13 08:07:00|111542.6|111492.6|111544.7|111494.7|111546.6|111496.6|111541.9|111491.9|21
1734077230000|2024-12-13 08:07:10|111545.8|111495.8|111528.3|111478.3|111545.8|111495.8|111527.6|111477.6|29
1734077240000|2024-12-13 08:07:20|111532.7|111482.7|111530.4|111480.4|111533.3|111483.3|111528.1|111478.1|18
1734077250000|2024-12-13 08:07:30|111529.5|111479.5|111535.9|111485.9|111537.1|111487.1|111528.7|111478.7|19
1734077260000|2024-12-13 08:07:40|111534.6|111484.6|111530.3|111480.3|111534.6|111484.6|111528.6|111478.6|14
1734077270000|2024-12-13 08:07:50|111530.5|111480.5|111532|111482|111533.6|111483.6|111529.5|111479.5|10
1734077280000|2024-12-13 08:08:00|111531.9|111481.9|111542.5|111492.5|111545.7|111495.7|111531.9|111481.9|16
1734077290000|2024-12-13 08:08:10|111542|111492|111542.9|111492.9|111544|111494|111538.5|111488.5|29
1734077300000|2024-12-13 08:08:20|111543.1|111493.1|111538.9|111488.9|111545.5|111495.5|111536.9|111486.9|18
1734077310000|2024-12-13 08:08:30|111539|111489|111537|111487|111539.1|111489.1|111534.5|111484.5|8
1734077320000|2024-12-13 08:08:40|111536.9|111486.9|111525.1|111500.1|111538.7|111502.2|111522.4|111480|23
1734077330000|2024-12-13 08:08:50|111525.2|111500.2|111539.8|111489.8|111539.8|111500.2|111520.6|111485.6|20
1734077340000|2024-12-13 08:09:00|111541.6|111491.6|111544.2|111494.2|111546|111496|111537.1|111487.1|23
1734077350000|2024-12-13 08:09:10|111545.1|111495.1|111537.7|111487.7|111546.9|111496.9|111537.7|111487.7|11
1734077360000|2024-12-13 08:09:20|111537.3|111487.3|111539.2|111489.2|111539.6|111489.6|111532.7|111482.7|16
1734077370000|2024-12-13 08:09:30|111540.5|111490.5|111539|111489|111542.9|111492.9|111535.5|111485.5|21
1734077380000|2024-12-13 08:09:40|111536.5|111486.5|111522.4|111497.4|111545.2|111504|111519.3|111486.5|22
1734077390000|2024-12-13 08:09:50|111519.8|111494.8|111529.1|111504.1|111529.2|111504.2|111512.3|111487.3|34
1734077400000|2024-12-13 08:10:00|111534.5|111509.5|111536.5|111511.5|111536.5|111511.5|111525|111500|23
1734077410000|2024-12-13 08:10:10|111538.8|111513.8|111536.9|111511.9|111541.9|111516.9|111533.1|111508.1|26
1734077420000|2024-12-13 08:10:20|111537|111512|111553.2|111528.2|111555.5|111530.5|111537|111512|14
1734077430000|2024-12-13 08:10:30|111558|111533|111570.2|111520.2|111574.9|111541.7|111555.4|111520.2|29
1734077440000|2024-12-13 08:10:40|111568.2|111518.2|111566.7|111516.7|111571.8|111521.8|111564.1|111514.1|23
1734077450000|2024-12-13 08:10:50|111567.5|111517.5|111567.7|111517.7|111573.9|111523.9|111562.4|111512.4|24
1734077460000|2024-12-13 08:11:00|111565.6|111515.6|111560.2|111510.2|111565.6|111515.6|111558.2|111508.2|21
1734077470000|2024-12-13 08:11:10|111562.4|111512.4|111543.5|111518.5|111562.4|111527.7|111543.4|111510.5|18
1734077480000|2024-12-13 08:11:20|111542.8|111517.8|111538.3|111513.3|111548.4|111523.4|111531.9|111506.9|28
1734077490000|2024-12-13 08:11:30|111535.1|111510.1|111536|111511|111538.1|111513.1|111532.1|111507.1|21
1734077500000|2024-12-13 08:11:40|111537.2|111512.2|111532.5|111507.5|111541.4|111516.4|111531.7|111506.7|21
1734077510000|2024-12-13 08:11:50|111534.5|111509.5|111532.3|111507.3|111534.5|111509.5|111531.8|111506.8|12
1734077520000|2024-12-13 08:12:00|111532.1|111507.1|111527.4|111477.4|111543.9|111508.2|111527.4|111477.4|37
1734077530000|2024-12-13 08:12:10|111526.1|111476.1|111524.1|111474.1|111531.2|111481.2|111524.1|111474.1|23
1734077540000|2024-12-13 08:12:20|111523.5|111473.5|111505.2|111455.2|111524.2|111474.2|111505.2|111455.2|25
1734077550000|2024-12-13 08:12:30|111507.3|111457.3|111527.9|111477.9|111529.5|111479.5|111507.3|111457.3|26
1734077560000|2024-12-13 08:12:40|111526.3|111476.3|111527.5|111477.5|111530.6|111480.6|111522.6|111472.6|35
1734077570000|2024-12-13 08:12:50|111523.9|111473.9|111524.4|111474.4|111526.7|111476.7|111521.9|111471.9|14
1734077580000|2024-12-13 08:13:00|111524.5|111474.5|111525.5|111475.5|111530.1|111480.1|111522.7|111472.7|27
1734077590000|2024-12-13 08:13:10|111527.4|111477.4|111530.1|111480.1|111530.1|111480.1|111521.1|111471.1|29
1734077600000|2024-12-13 08:13:20|111528.5|111478.5|111526.6|111476.6|111531|111481|111526.6|111476.6|11
1734077610000|2024-12-13 08:13:30|111526.4|111476.4|111532.1|111482.1|111535.8|111485.8|111526.4|111476.4|26
1734077620000|2024-12-13 08:13:40|111533.9|111483.9|111524.1|111474.1|111537.2|111487.2|111519.1|111469.1|31
1734077630000|2024-12-13 08:13:50|111524.4|111474.4|111522.7|111472.7|111526.3|111476.3|111518.4|111468.4|27
1734077640000|2024-12-13 08:14:00|111521.1|111471.1|111523.8|111473.8|111526.1|111476.1|111521.1|111471.1|15
1734077650000|2024-12-13 08:14:10|111525.1|111475.1|111522.1|111472.1|111526.1|111476.1|111521.8|111471.8|10
1734077660000|2024-12-13 08:14:20|111522|111472|111514.6|111464.6|111522.3|111472.3|111510|111460|17
1734077670000|2024-12-13 08:14:30|111514.5|111464.5|111496.6|111446.6|111514.5|111464.5|111496.6|111446.6|25
1734077680000|2024-12-13 08:14:40|111496.2|111446.2|111489.7|111439.7|111496.2|111446.2|111487.3|111437.3|12
1734077690000|2024-12-13 08:14:50|111488|111438|111460.4|111410.4|111488.9|111438.9|111459|111409|26
1734077700000|2024-12-13 08:15:00|111458.4|111408.4|111449.6|111399.6|111461.3|111411.3|111443.1|111393.1|29
1734077710000|2024-12-13 08:15:10|111451.6|111401.6|111449|111399|111452.3|111402.3|111445|111395|25
1734077720000|2024-12-13 08:15:20|111448.4|111398.4|111446.9|111396.9|111450.8|111400.8|111444.1|111394.1|23
1734077730000|2024-12-13 08:15:30|111446.4|111396.4|111451.7|111401.7|111460.7|111410.7|111446.1|111396.1|33
1734077740000|2024-12-13 08:15:40|111453.4|111403.4|111454.6|111404.6|111455.3|111405.3|111451.6|111401.6|13
1734077750000|2024-12-13 08:15:50|111454.4|111404.4|111453.5|111403.5|111456.9|111406.9|111453.5|111403.5|23
1734077760000|2024-12-13 08:16:00|111453.6|111403.6|111451.7|111401.7|111456.7|111406.7|111451.5|111401.5|24
1734077770000|2024-12-13 08:16:10|111452.2|111402.2|111449.6|111399.6|111452.2|111402.2|111449.6|111399.6|9
1734077780000|2024-12-13 08:16:20|111448.3|111398.3|111443.1|111393.1|111451.3|111401.3|111440.1|111390.1|32
1734077790000|2024-12-13 08:16:30|111443.7|111393.7|111449.5|111399.5|111449.5|111399.5|111442.1|111392.1|31
1734077800000|2024-12-13 08:16:40|111451.6|111401.6|111469.7|111419.7|111472|111422|111451.6|111401.6|23
1734077810000|2024-12-13 08:16:50|111469.2|111419.2|111472.8|111447.8|111489.6|111452.5|111465.4|111415.4|31
1734077820000|2024-12-13 08:17:00|111470.6|111445.6|111474.5|111449.5|111477.1|111452.1|111469.3|111444.3|15
1734077830000|2024-12-13 08:17:10|111476.2|111451.2|111488.1|111438.1|111492.9|111453.1|111474.3|111434.8|26
1734077840000|2024-12-13 08:17:20|111488.2|111438.2|111492.4|111442.4|111495.1|111445.1|111485.4|111435.4|30
1734077850000|2024-12-13 08:17:30|111492.1|111442.1|111490.4|111440.4|111498.3|111448.3|111489.2|111439.2|16
1734077860000|2024-12-13 08:17:40|111490.8|111440.8|111484.1|111434.1|111490.8|111440.8|111481.5|111431.5|18
1734077870000|2024-12-13 08:17:50|111483.9|111433.9|111478.3|111428.3|111484.1|111434.1|111478.3|111428.3|11
1734077880000|2024-12-13 08:18:00|111476.6|111426.6|111477.3|111427.3|111478.4|111428.4|111474|111424|19
1734077890000|2024-12-13 08:18:10|111476.1|111426.1|111475.7|111425.7|111478.9|111428.9|111474.2|111424.2|17
1734077900000|2024-12-13 08:18:20|111475.9|111425.9|111472|111422|111475.9|111425.9|111471.6|111421.6|12
1734077910000|2024-12-13 08:18:30|111472.4|111422.4|111473.2|111423.2|111473.6|111423.6|111471|111421|14
1734077920000|2024-12-13 08:18:40|111473.5|111423.5|111473.3|111423.3|111478.2|111428.2|111473.1|111423.1|22
1734077930000|2024-12-13 08:18:50|111475.7|111425.7|111474.3|111424.3|111475.7|111425.7|111472.3|111422.3|9
1734077940000|2024-12-13 08:19:00|111476.4|111426.4|111473.2|111423.2|111476.4|111426.4|111472.3|111422.3|14
1734077950000|2024-12-13 08:19:10|111472.5|111422.5|111473.8|111423.8|111474.2|111424.2|111472|111422|6
1734077960000|2024-12-13 08:19:20|111474.2|111424.2|111474|111424|111474.2|111424.2|111471.8|111421.8|5
1734077970000|2024-12-13 08:19:30|111474.1|111424.1|111471.2|111421.2|111475.2|111425.2|111468.1|111418.1|18
1734077980000|2024-12-13 08:19:40|111471.1|111421.1|111472.9|111422.9|111473.2|111423.2|111469.6|111419.6|13
1734077990000|2024-12-13 08:19:50|111473.1|111423.1|111472.6|111422.6|111473.2|111423.2|111466.9|111416.9|23
1734078000000|2024-12-13 08:20:00|111470.4|111420.4|111470|111420|111476.4|111439.4|111464.4|111419.4|19
1734078010000|2024-12-13 08:20:10|111469.4|111419.4|111447.8|111422.8|111475.7|111432.6|111447.7|111419.4|23
1734078020000|2024-12-13 08:20:20|111450|111425|111474.4|111424.4|111475.5|111437.6|111450|111424.4|14
1734078030000|2024-12-13 08:20:30|111474.2|111424.2|111474.9|111424.9|111477.2|111427.2|111473.3|111423.3|16
1734078040000|2024-12-13 08:20:40|111473.1|111423.1|111472.1|111422.1|111473.1|111423.1|111470|111420|19
1734078050000|2024-12-13 08:20:50|111472.4|111422.4|111469.5|111419.5|111472.5|111422.5|111467.4|111417.4|19
1734078060000|2024-12-13 08:21:00|111470.2|111420.2|111475.6|111450.6|111480.6|111455.6|111446.9|111411.6|24
1734078070000|2024-12-13 08:21:10|111475|111450|111475.2|111450.2|111476|111451|111474.3|111449.3|11
1734078080000|2024-12-13 08:21:20|111475.7|111450.7|111468.8|111443.8|111475.7|111450.7|111468.8|111443.8|15
1734078090000|2024-12-13 08:21:30|111468.6|111443.6|111485.8|111435.8|111486.6|111452.2|111467.5|111435.5|18
1734078100000|2024-12-13 08:21:40|111487.7|111437.7|111506.5|111456.5|111506.5|111456.5|111487.7|111437.7|21
1734078110000|2024-12-13 08:21:50|111508|111458|111491.9|111466.9|111508|111469.8|111491.7|111453.7|16
1734078120000|2024-12-13 08:22:00|111492.3|111467.3|111492.6|111467.6|111492.8|111467.8|111490.7|111465.7|12
1734078130000|2024-12-13 08:22:10|111490.9|111465.9|111495.3|111445.3|111500.7|111465.9|111487.3|111442.5|17
1734078140000|2024-12-13 08:22:20|111495.6|111445.6|111487.6|111437.6|111498.1|111448.1|111486.5|111436.5|27
1734078150000|2024-12-13 08:22:30|111487.8|111437.8|111482.4|111432.4|111488.2|111438.2|111482.4|111432.4|11
1734078160000|2024-12-13 08:22:40|111482.5|111432.5|111478.1|111428.1|111485.2|111435.2|111476.1|111426.1|16
1734078170000|2024-12-13 08:22:50|111479.7|111429.7|111480.7|111430.7|111480.7|111430.7|111476.6|111426.6|20
1734078180000|2024-12-13 08:23:00|111481.4|111431.4|111481|111431|111481.4|111431.4|111477.7|111427.7|19
1734078190000|2024-12-13 08:23:10|111480.9|111430.9|111480.5|111430.5|111481.3|111431.3|111475.9|111425.9|15
1734078200000|2024-12-13 08:23:20|111478.6|111428.6|111469.6|111419.6|111484.8|111434.8|111469.6|111419.6|25
1734078210000|2024-12-13 08:23:30|111469.4|111419.4|111476.4|111426.4|111480.5|111430.5|111468.7|111418.7|26
1734078220000|2024-12-13 08:23:40|111477.2|111427.2|111477|111427|111478.8|111428.8|111476.5|111426.5|11
1734078230000|2024-12-13 08:23:50|111476.7|111426.7|111478.3|111428.3|111481.1|111431.1|111476|111426|8
1734078240000|2024-12-13 08:24:00|111479.1|111429.1|111487.8|111437.8|111491.2|111441.2|111479.1|111429.1|24
1734078250000|2024-12-13 08:24:10|111489.2|111439.2|111484.5|111434.5|111492.3|111442.3|111482.8|111432.8|23
1734078260000|2024-12-13 08:24:20|111484.9|111434.9|111486.3|111436.3|111486.3|111436.3|111483.3|111433.3|15
1734078270000|2024-12-13 08:24:30|111486.6|111436.6|111484.5|111434.5|111486.6|111436.6|111482.5|111432.5|11
1734078280000|2024-12-13 08:24:40|111484.4|111434.4|111484|111434|111484.4|111434.4|111483.8|111433.8|9
1734078290000|2024-12-13 08:24:50|111483.9|111433.9|111486.4|111436.4|111486.4|111436.4|111482.5|111432.5|10
1734078300000|2024-12-13 08:25:00|111484|111434|111490.4|111440.4|111492.7|111442.7|111484|111434|28
1734078310000|2024-12-13 08:25:10|111491.4|111441.4|111488.5|111438.5|111493.5|111443.5|111487|111437|16
1734078320000|2024-12-13 08:25:20|111490.3|111440.3|111490.1|111440.1|111493.9|111443.9|111484.3|111434.3|18
1734078330000|2024-12-13 08:25:30|111491.2|111441.2|111489.6|111439.6|111491.2|111441.2|111484.3|111434.3|18
1734078340000|2024-12-13 08:25:40|111489.4|111439.4|111487.5|111437.5|111489.4|111439.4|111485|111435|15
1734078350000|2024-12-13 08:25:50|111488.3|111438.3|111488.3|111438.3|111488.6|111438.6|111487.7|111437.7|7
1734078360000|2024-12-13 08:26:00|111488.4|111438.4|111489.2|111439.2|111491.5|111441.5|111487.4|111437.4|24
1734078370000|2024-12-13 08:26:10|111488.4|111438.4|111481.4|111431.4|111490.9|111440.9|111481.4|111431.4|17
1734078380000|2024-12-13 08:26:20|111479.9|111429.9|111484.8|111434.8|111484.8|111434.8|111477.1|111427.1|13
1734078390000|2024-12-13 08:26:30|111484.4|111434.4|111451.3|111426.3|111487.9|111439.6|111451.3|111426.3|17
1734078400000|2024-12-13 08:26:40|111449.3|111424.3|111464.9|111414.9|111472.5|111439.3|111448.8|111414.2|33
1734078410000|2024-12-13 08:26:50|111466.2|111416.2|111466|111416|111466.9|111416.9|111464.9|111414.9|15
1734078420000|2024-12-13 08:27:00|111468.6|111418.6|111455.9|111430.9|111473.5|111448.5|111452.6|111418.6|36
1734078430000|2024-12-13 08:27:10|111456.4|111431.4|111456.8|111431.8|111468|111443|111456|111431|27
1734078440000|2024-12-13 08:27:20|111456.7|111431.7|111456.1|111431.1|111457.6|111432.6|111455|111430|12
1734078450000|2024-12-13 08:27:30|111456.2|111431.2|111448.8|111423.8|111456.2|111431.2|111447.1|111422.1|17
1734078460000|2024-12-13 08:27:40|111449|111424|111441.4|111416.4|111449.6|111424.6|111441.4|111416.4|21
1734078470000|2024-12-13 08:27:50|111442.1|111417.1|111442.6|111417.6|111446.4|111421.4|111441.7|111416.7|16
1734078480000|2024-12-13 08:28:00|111442.7|111417.7|111442.9|111417.9|111443.7|111418.7|111439|111414|20
1734078490000|2024-12-13 08:28:10|111444.6|111419.6|111442.9|111417.9|111445.6|111420.6|111442.1|111417.1|17
1734078500000|2024-12-13 08:28:20|111443|111418|111454.1|111429.1|111456.3|111431.3|111442.9|111417.9|14
1734078510000|2024-12-13 08:28:30|111455.1|111430.1|111454.7|111429.7|111455.1|111430.1|111452.6|111427.6|7
1734078520000|2024-12-13 08:28:40|111455.9|111430.9|111453.2|111428.2|111456.5|111431.5|111452.8|111427.8|12
1734078530000|2024-12-13 08:28:50|111454.5|111429.5|111454.9|111429.9|111458|111433|111454.4|111429.4|14
1734078540000|2024-12-13 08:29:00|111456.4|111431.4|111460.1|111435.1|111460.1|111435.1|111456.4|111431.4|6
1734078550000|2024-12-13 08:29:10|111458.3|111433.3|111439.9|111414.9|111458.3|111433.3|111438.5|111413.5|33
1734078560000|2024-12-13 08:29:20|111440.4|111415.4|111439.8|111414.8|111440.4|111415.4|111438.6|111413.6|15
1734078570000|2024-12-13 08:29:30|111439.9|111414.9|111436.6|111411.6|111440.9|111415.9|111434.3|111409.3|28
1734078580000|2024-12-13 08:29:40|111438.1|111413.1|111439.6|111414.6|111442.8|111417.8|111436.7|111411.7|18
1734078590000|2024-12-13 08:29:50|111440.1|111415.1|111438.4|111413.4|111440.2|111415.2|111438.1|111413.1|18
1734078600000|2024-12-13 08:30:00|111438.1|111413.1|111423.5|111398.5|111441.7|111416.7|111423.5|111398.5|30
1734078610000|2024-12-13 08:30:10|111420.5|111395.5|111430.1|111405.1|111430.1|111405.1|111411.9|111386.9|24
1734078620000|2024-12-13 08:30:20|111430.2|111405.2|111415.7|111390.7|111433.5|111408.5|111412.6|111387.6|24
1734078630000|2024-12-13 08:30:30|111414.8|111389.8|111430.6|111405.6|111430.6|111405.6|111412.2|111387.2|29
1734078640000|2024-12-13 08:30:40|111431.2|111406.2|111430.7|111405.7|111432.5|111407.5|111429.3|111404.3|24
1734078650000|2024-12-13 08:30:50|111430.4|111405.4|111418.1|111393.1|111430.4|111405.4|111415.6|111390.6|20
1734078660000|2024-12-13 08:31:00|111417.6|111392.6|111415.5|111390.5|111418.8|111393.8|111413.5|111388.5|21
1734078670000|2024-12-13 08:31:10|111413.8|111388.8|111414.7|111389.7|111417.6|111392.6|111412.7|111387.7|17
1734078680000|2024-12-13 08:31:20|111414.8|111389.8|111415|111390|111423.5|111398.5|111414.8|111389.8|18
1734078690000|2024-12-13 08:31:30|111415.6|111390.6|111408.5|111383.5|111417.8|111392.8|111404.8|111379.8|24
1734078700000|2024-12-13 08:31:40|111409.1|111384.1|111412.1|111387.1|111417.4|111392.4|111409.1|111384.1|14
1734078710000|2024-12-13 08:31:50|111410.6|111385.6|111415.2|111390.2|111418.3|111393.3|111410.6|111385.6|21
1734078720000|2024-12-13 08:32:00|111415.1|111390.1|111422.8|111397.8|111426.7|111401.7|111413.6|111388.6|21
1734078730000|2024-12-13 08:32:10|111422.4|111397.4|111421.1|111396.1|111422.8|111397.8|111419|111394|16
1734078740000|2024-12-13 08:32:20|111421.9|111396.9|111421.9|111396.9|111422.8|111397.8|111419.7|111394.7|17
1734078750000|2024-12-13 08:32:30|111423.2|111398.2|111414.9|111389.9|111428.8|111403.8|111414.6|111389.6|16
1734078760000|2024-12-13 08:32:40|111414.4|111389.4|111407.6|111382.6|111414.4|111389.4|111406.9|111381.9|10
1734078770000|2024-12-13 08:32:50|111408.9|111383.9|111416|111391|111417.5|111392.5|111408.9|111383.9|10
1734078780000|2024-12-13 08:33:00|111416.8|111391.8|111417.4|111392.4|111420.3|111395.3|111415.1|111390.1|16
1734078790000|2024-12-13 08:33:10|111417.6|111392.6|111415.2|111390.2|111418.2|111393.2|111415.2|111390.2|6
1734078800000|2024-12-13 08:33:20|111415.1|111390.1|111414.1|111389.1|111415.1|111390.1|111412|111387|18
1734078810000|2024-12-13 08:33:30|111414|111389|111413.9|111388.9|111414|111389|111413.9|111388.9|2
1734078820000|2024-12-13 08:33:40|111414.1|111389.1|111419.8|111394.8|111419.8|111394.8|111413.5|111388.5|27
1734078830000|2024-12-13 08:33:50|111423.7|111398.7|111418.1|111393.1|111423.7|111398.7|111414.7|111389.7|23
1734078840000|2024-12-13 08:34:00|111420.9|111395.9|111447.4|111422.4|111448.6|111423.6|111420.9|111395.9|26
1734078850000|2024-12-13 08:34:10|111449.5|111424.5|111451.8|111426.8|111456|111431|111446.5|111421.5|26
1734078860000|2024-12-13 08:34:20|111451.6|111426.6|111451.5|111426.5|111451.6|111426.6|111441.3|111416.3|19
1734078870000|2024-12-13 08:34:30|111452.4|111427.4|111436|111411|111458.9|111433.9|111436|111411|20
1734078880000|2024-12-13 08:34:40|111435.3|111410.3|111428|111403|111436|111411|111428|111403|19
1734078890000|2024-12-13 08:34:50|111427.8|111402.8|111427.6|111402.6|111427.8|111402.8|111427.6|111402.6|2
1734078900000|2024-12-13 08:35:00|111427.5|111402.5|111427.4|111402.4|111431|111406|111424.2|111399.2|17
1734078910000|2024-12-13 08:35:10|111426.3|111401.3|111429.8|111404.8|111431.1|111406.1|111424.9|111399.9|22
1734078920000|2024-12-13 08:35:20|111429.2|111404.2|111433.4|111408.4|111433.4|111408.4|111429.2|111404.2|8
1734078930000|2024-12-13 08:35:30|111432.8|111407.8|111426.8|111401.8|111432.8|111407.8|111426.8|111401.8|7
1734078940000|2024-12-13 08:35:40|111425.8|111400.8|111415.6|111390.6|111425.8|111400.8|111414.3|111389.3|13
1734078950000|2024-12-13 08:35:50|111416.1|111391.1|111438.2|111413.2|111439.9|111414.9|111416|111391|15
1734078960000|2024-12-13 08:36:00|111439.5|111414.5|111437.1|111412.1|111443.5|111418.5|111435.5|111410.5|31
1734078970000|2024-12-13 08:36:10|111437.2|111412.2|111424.8|111399.8|111438.7|111413.7|111422.5|111397.5|23
1734078980000|2024-12-13 08:36:20|111424.9|111399.9|111423.9|111398.9|111424.9|111399.9|111423.2|111398.2|15
1734078990000|2024-12-13 08:36:30|111424.6|111399.6|111423.2|111398.2|111426.5|111401.5|111423.2|111398.2|19
1734079000000|2024-12-13 08:36:40|111423.3|111398.3|111421.6|111396.6|111425.2|111400.2|111421.6|111396.6|24
1734079010000|2024-12-13 08:36:50|111422.7|111397.7|111424.4|111399.4|111427|111402|111420|111395|31
1734079020000|2024-12-13 08:37:00|111424.5|111399.5|111422.3|111397.3|111428.1|111403.1|111418|111393|28
1734079030000|2024-12-13 08:37:10|111421.4|111396.4|111422.8|111397.8|111426.7|111401.7|111421.4|111396.4|33
1734079040000|2024-12-13 08:37:20|111423.2|111398.2|111419.8|111394.8|111423.8|111398.8|111419.8|111394.8|30
1734079050000|2024-12-13 08:37:30|111421.1|111396.1|111431.5|111406.5|111431.5|111406.5|111418.2|111393.2|23
1734079060000|2024-12-13 08:37:40|111430.1|111405.1|111421.2|111396.2|111430.4|111405.4|111421.2|111396.2|19
1734079070000|2024-12-13 08:37:50|111422.8|111397.8|111426.9|111401.9|111427.7|111402.7|111422.8|111397.8|13
1734079080000|2024-12-13 08:38:00|111428.3|111403.3|111439.3|111414.3|111441.3|111416.3|111426.5|111401.5|19
1734079090000|2024-12-13 08:38:10|111440.4|111415.4|111444|111419|111445.6|111420.6|111440.4|111415.4|23
1734079100000|2024-12-13 08:38:20|111444.4|111419.4|111450.8|111425.8|111454.4|111429.4|111443.9|111418.9|18
1734079110000|2024-12-13 08:38:30|111451.5|111426.5|111442|111417|111451.5|111426.5|111437.5|111412.5|22
1734079120000|2024-12-13 08:38:40|111442.2|111417.2|111450.1|111425.1|111453.2|111428.2|111441.9|111416.9|14
1734079130000|2024-12-13 08:38:50|111449.9|111424.9|111447.6|111422.6|111451.6|111426.6|111446.5|111421.5|20
1734079140000|2024-12-13 08:39:00|111448.3|111423.3|111449.6|111424.6|111452.3|111427.3|111447.9|111422.9|14
1734079150000|2024-12-13 08:39:10|111449.7|111424.7|111443.2|111418.2|111450.2|111425.2|111443.2|111418.2|14
1734079160000|2024-12-13 08:39:20|111443.1|111418.1|111456.4|111431.4|111456.6|111431.6|111442.4|111417.4|19
1734079170000|2024-12-13 08:39:30|111456.2|111431.2|111454.3|111429.3|111458.8|111433.8|111454.3|111429.3|17
1734079180000|2024-12-13 08:39:40|111453.7|111428.7|111454.5|111429.5|111456.6|111431.6|111453.7|111428.7|15
1734079190000|2024-12-13 08:39:50|111453.8|111428.8|111451.1|111426.1|111453.8|111428.8|111450|111425|14
1734079200000|2024-12-13 08:40:00|111451.3|111426.3|111448.9|111423.9|111453.1|111428.1|111445.6|111420.6|16
1734079210000|2024-12-13 08:40:10|111449.3|111424.3|111450.8|111425.8|111451.4|111426.4|111449.3|111424.3|8
1734079220000|2024-12-13 08:40:20|111447.9|111422.9|111449.7|111424.7|111450.2|111425.2|111445|111420|16
1734079230000|2024-12-13 08:40:30|111449.9|111424.9|111443.4|111418.4|111449.9|111424.9|111443.3|111418.3|9
1734079240000|2024-12-13 08:40:40|111443|111418|111436.4|111411.4|111443|111418|111433.4|111408.4|21
1734079250000|2024-12-13 08:40:50|111437|111412|111434|111409|111437|111412|111434|111409|13
1734079260000|2024-12-13 08:41:00|111434.3|111409.3|111437.5|111412.5|111438.2|111413.2|111434.3|111409.3|10
1734079270000|2024-12-13 08:41:10|111438.9|111413.9|111468.3|111443.3|111469.3|111444.3|111438.9|111413.9|30
1734079280000|2024-12-13 08:41:20|111467.2|111442.2|111437.9|111412.9|111469.1|111444.1|111437.9|111412.9|25
1734079290000|2024-12-13 08:41:30|111437.3|111412.3|111445|111420|111445.5|111420.5|111434.5|111409.5|18
1734079300000|2024-12-13 08:41:40|111445.2|111420.2|111445.9|111420.9|111449|111424|111445|111420|11
1734079310000|2024-12-13 08:41:50|111447.5|111422.5|111457.5|111432.5|111457.5|111432.5|111447.5|111422.5|22
1734079320000|2024-12-13 08:42:00|111456.1|111431.1|111460.9|111435.9|111466.5|111441.5|111456.1|111431.1|13
1734079330000|2024-12-13 08:42:10|111460.8|111435.8|111471.8|111446.8|111474.3|111449.3|111459.2|111434.2|26
1734079340000|2024-12-13 08:42:20|111468.9|111443.9|111453.8|111428.8|111468.9|111443.9|111452.9|111427.9|25
1734079350000|2024-12-13 08:42:30|111452.1|111427.1|111452.4|111427.4|111454.2|111429.2|111451.3|111426.3|13
1734079360000|2024-12-13 08:42:40|111452.7|111427.7|111506.1|111481.1|111506.1|111481.1|111452.7|111427.7|21
1734079370000|2024-12-13 08:42:50|111506.6|111481.6|111508.7|111483.7|111511.7|111486.7|111498.1|111473.1|19
1734079380000|2024-12-13 08:43:00|111509.1|111484.1|111503.2|111478.2|111511.3|111486.3|111503.2|111478.2|10
1734079390000|2024-12-13 08:43:10|111503.5|111478.5|111502.2|111477.2|111504.2|111479.2|111499.4|111474.4|6
1734079400000|2024-12-13 08:43:20|111501.9|111476.9|111496.9|111471.9|111501.9|111476.9|111496.8|111471.8|6
1734079410000|2024-12-13 08:43:30|111496.8|111471.8|111498.6|111473.6|111498.6|111473.6|111496.7|111471.7|6
1734079420000|2024-12-13 08:43:40|111498.5|111473.5|111510.9|111485.9|111510.9|111485.9|111498.5|111473.5|15
1734079430000|2024-12-13 08:43:50|111512.4|111487.4|111527.7|111502.7|111527.7|111502.7|111511.4|111486.4|27
1734079440000|2024-12-13 08:44:00|111528.8|111503.8|111547.7|111522.7|111548.7|111523.7|111528.8|111503.8|37
1734079450000|2024-12-13 08:44:10|111545.6|111520.6|111529.8|111504.8|111545.6|111520.6|111529.8|111504.8|20
1734079460000|2024-12-13 08:44:20|111530.8|111505.8|111533.5|111508.5|111534.8|111509.8|111529.8|111504.8|10
1734079470000|2024-12-13 08:44:30|111534.7|111509.7|111532.3|111507.3|111535.1|111510.1|111529.4|111504.4|10
1734079480000|2024-12-13 08:44:40|111533|111508|111520.3|111495.3|111533|111508|111520.3|111495.3|24
1734079490000|2024-12-13 08:44:50|111520.5|111495.5|111524|111499|111524|111499|111520.4|111495.4|11
1734079500000|2024-12-13 08:45:00|111522.8|111497.8|111547.9|111522.9|111550.2|111525.2|111522.8|111497.8|27
1734079510000|2024-12-13 08:45:10|111549.1|111524.1|111548|111523|111549.3|111524.3|111546.2|111521.2|9
1734079520000|2024-12-13 08:45:20|111547.7|111522.7|111551.3|111526.3|111553.3|111528.3|111539.7|111514.7|36
1734079530000|2024-12-13 08:45:30|111552.1|111527.1|111539|111514|111552.1|111527.1|111533|111508|48
1734079540000|2024-12-13 08:45:40|111539.4|111514.4|111524.1|111499.1|111539.4|111514.4|111524.1|111499.1|38
1734079550000|2024-12-13 08:45:50|111524.7|111499.7|111527.6|111502.6|111533.8|111508.8|111524.7|111499.7|11
1734079560000|2024-12-13 08:46:00|111528|111503|111534.8|111509.8|111534.8|111509.8|111528|111503|11
1734079570000|2024-12-13 08:46:10|111536.8|111511.8|111535.5|111510.5|111539.6|111514.6|111535.2|111510.2|13
1734079580000|2024-12-13 08:46:20|111535.4|111510.4|111525.6|111500.6|111535.4|111510.4|111525.6|111500.6|11
1734079590000|2024-12-13 08:46:30|111526.9|111501.9|111525.7|111500.7|111530.1|111505.1|111525.7|111500.7|12
1734079600000|2024-12-13 08:46:40|111526.2|111501.2|111528.6|111503.6|111531.7|111506.7|111525.6|111500.6|21
1734079610000|2024-12-13 08:46:50|111528.5|111503.5|111523.8|111498.8|111530.1|111505.1|111522.5|111497.5|13
1734079620000|2024-12-13 08:47:00|111525.5|111500.5|111524.4|111499.4|111530.7|111505.7|111524.1|111499.1|17
1734079630000|2024-12-13 08:47:10|111524.1|111499.1|111522.3|111497.3|111524.9|111499.9|111519.4|111494.4|13
1734079640000|2024-12-13 08:47:20|111522.5|111497.5|111515.7|111490.7|111524.8|111499.8|111514.1|111489.1|19
1734079650000|2024-12-13 08:47:30|111515.6|111490.6|111524.8|111499.8|111524.8|111499.8|111510.6|111485.6|13
1734079660000|2024-12-13 08:47:40|111523.1|111498.1|111517.5|111492.5|111523.4|111498.4|111517.5|111492.5|16
1734079670000|2024-12-13 08:47:50|111516.6|111491.6|111505.6|111480.6|111517.2|111492.2|111503.4|111478.4|20
1734079680000|2024-12-13 08:48:00|111504.3|111479.3|111509.3|111484.3|111511.5|111486.5|111499.7|111474.7|26
1734079690000|2024-12-13 08:48:10|111509.9|111484.9|111532.3|111507.3|111533.6|111508.6|111509.9|111484.9|24
1734079700000|2024-12-13 08:48:20|111530.4|111505.4|111529.4|111504.4|111530.4|111505.4|111520.8|111495.8|19
1734079710000|2024-12-13 08:48:30|111527.9|111502.9|111526.1|111501.1|111527.9|111502.9|111522.7|111497.7|21
1734079720000|2024-12-13 08:48:40|111526.4|111501.4|111529.8|111504.8|111529.8|111504.8|111522.5|111497.5|15
1734079730000|2024-12-13 08:48:50|111530.5|111505.5|111527.8|111502.8|111533|111508|111526.6|111501.6|17
1734079740000|2024-12-13 08:49:00|111530.4|111505.4|111530.3|111505.3|111532.3|111507.3|111530.2|111505.2|16
1734079750000|2024-12-13 08:49:10|111530.2|111505.2|111527.2|111502.2|111530.2|111505.2|111527.2|111502.2|13
1734079760000|2024-12-13 08:49:20|111528.6|111503.6|111532.5|111507.5|111532.5|111507.5|111528.6|111503.6|12
1734079770000|2024-12-13 08:49:30|111532|111507|111530.3|111505.3|111535.6|111510.6|111530.1|111505.1|18
1734079780000|2024-12-13 08:49:40|111528.7|111503.7|111511.8|111486.8|111528.7|111503.7|111507.8|111482.8|36
1734079790000|2024-12-13 08:49:50|111510.6|111485.6|111540.7|111515.7|111546.5|111521.5|111510.6|111485.6|28
1734079800000|2024-12-13 08:50:00|111540.5|111515.5|111553|111528|111553|111528|111538.4|111513.4|24
1734079810000|2024-12-13 08:50:10|111551.5|111526.5|111562.9|111537.9|111562.9|111537.9|111548.9|111523.9|11
1734079820000|2024-12-13 08:50:20|111562.7|111537.7|111563|111538|111563.3|111538.3|111552.7|111527.7|21
1734079830000|2024-12-13 08:50:30|111563.1|111538.1|111567.2|111542.2|111567.2|111542.2|111561.9|111536.9|11
1734079850000|2024-12-13 08:50:50|111567.1|111542.1|111558.6|111533.6|111567.1|111542.1|111557.7|111532.7|19
1734079860000|2024-12-13 08:51:00|111557.6|111532.6|111543.9|111518.9|111557.6|111532.6|111529.4|111504.4|31
1734079870000|2024-12-13 08:51:10|111544|111519|111537.7|111512.7|111547.3|111522.3|111533.7|111508.7|21
1734079880000|2024-12-13 08:51:20|111536.6|111511.6|111533.2|111508.2|111543.2|111518.2|111533.2|111508.2|18
1734079890000|2024-12-13 08:51:30|111532.2|111507.2|111517.1|111492.1|111532.2|111507.2|111515.1|111490.1|24
1734079900000|2024-12-13 08:51:40|111516.5|111491.5|111519.4|111494.4|111519.9|111494.9|111514.9|111489.9|19
1734079910000|2024-12-13 08:51:50|111520.5|111495.5|111527.3|111502.3|111527.9|111502.9|111520.5|111495.5|18
1734079920000|2024-12-13 08:52:00|111527.7|111502.7|111529.4|111504.4|111530.7|111505.7|111527|111502|18
1734079930000|2024-12-13 08:52:10|111529.5|111504.5|111526.2|111501.2|111529.5|111504.5|111526.2|111501.2|7
1734079940000|2024-12-13 08:52:20|111526.1|111501.1|111519.9|111494.9|111526.2|111501.2|111519.5|111494.5|15
1734079950000|2024-12-13 08:52:30|111521|111496|111519.8|111494.8|111521|111496|111516.9|111491.9|24
1734079960000|2024-12-13 08:52:40|111521.6|111496.6|111520.4|111495.4|111522.1|111497.1|111520.4|111495.4|9
1734079970000|2024-12-13 08:52:50|111520.3|111495.3|111519.3|111494.3|111521.2|111496.2|111519.3|111494.3|8
1734079980000|2024-12-13 08:53:00|111519.4|111494.4|111520.5|111495.5|111520.5|111495.5|111510.2|111485.2|17
1734079990000|2024-12-13 08:53:10|111520.4|111495.4|111516.4|111491.4|111520.4|111495.4|111514.7|111489.7|16
1734080000000|2024-12-13 08:53:20|111516.6|111491.6|111513.5|111488.5|111519.9|111494.9|111513.5|111488.5|16
1734080010000|2024-12-13 08:53:30|111511.7|111486.7|111517.9|111492.9|111518.3|111493.3|111511.7|111486.7|17
1734080020000|2024-12-13 08:53:40|111518.1|111493.1|111512.5|111487.5|111518.1|111493.1|111512.5|111487.5|7
1734080030000|2024-12-13 08:53:50|111512.9|111487.9|111509.6|111484.6|111514.5|111489.5|111509.1|111484.1|23
1734080040000|2024-12-13 08:54:00|111509.4|111484.4|111507|111482|111509.4|111484.4|111507|111482|11
1734080050000|2024-12-13 08:54:10|111505.7|111480.7|111501.7|111476.7|111506.6|111481.6|111499.3|111474.3|8
1734080060000|2024-12-13 08:54:20|111500.7|111475.7|111509.6|111484.6|111509.6|111484.6|111499.7|111474.7|24
1734080070000|2024-12-13 08:54:30|111509.7|111484.7|111509.4|111484.4|111512.8|111487.8|111505.4|111480.4|19
1734080080000|2024-12-13 08:54:40|111509.9|111484.9|111511|111486|111511.3|111486.3|111509.9|111484.9|9
1734080090000|2024-12-13 08:54:50|111510.9|111485.9|111505.8|111480.8|111511.2|111486.2|111505.8|111480.8|9
1734080100000|2024-12-13 08:55:00|111506.4|111481.4|111531.2|111506.2|111531.2|111506.2|111506.4|111481.4|19
1734080110000|2024-12-13 08:55:10|111532.1|111507.1|111531.5|111506.5|111532.7|111507.7|111531.2|111506.2|7
1734080120000|2024-12-13 08:55:20|111532.6|111507.6|111558.1|111533.1|111558.1|111533.1|111532.5|111507.5|24
1734080130000|2024-12-13 08:55:30|111557.6|111532.6|111557.6|111532.6|111567.5|111542.5|111557.6|111532.6|18
1734080140000|2024-12-13 08:55:40|111557.5|111532.5|111545.4|111520.4|111559.1|111534.1|111544.4|111519.4|22
1734080150000|2024-12-13 08:55:50|111544.4|111519.4|111545.4|111520.4|111546.2|111521.2|111542.5|111517.5|17
1734080160000|2024-12-13 08:56:00|111545.3|111520.3|111544.4|111519.4|111546.6|111521.6|111542.8|111517.8|18
1734080170000|2024-12-13 08:56:10|111545.3|111520.3|111543.6|111518.6|111547.3|111522.3|111538.3|111513.3|21
1734080180000|2024-12-13 08:56:20|111541.6|111516.6|111528.4|111503.4|111541.6|111516.6|111526.5|111501.5|12
1734080190000|2024-12-13 08:56:30|111527.9|111502.9|111524.3|111499.3|111529|111504|111522.3|111497.3|21
1734080200000|2024-12-13 08:56:40|111525|111500|111528.1|111503.1|111528.2|111503.2|111524.3|111499.3|9
1734080210000|2024-12-13 08:56:50|111527.6|111502.6|111552|111527|111553.1|111528.1|111527.6|111502.6|35
1734080220000|2024-12-13 08:57:00|111550.8|111525.8|111556.5|111531.5|111556.8|111531.8|111548.7|111523.7|20
1734080230000|2024-12-13 08:57:10|111556.8|111531.8|111575.7|111550.7|111575.7|111550.7|111556.5|111531.5|20
1734080240000|2024-12-13 08:57:20|111576.8|111551.8|111575.3|111550.3|111582.8|111557.8|111574.4|111549.4|21
1734080250000|2024-12-13 08:57:30|111574.4|111549.4|111545.6|111520.6|111574.4|111549.4|111544.3|111519.3|39
1734080260000|2024-12-13 08:57:40|111547.3|111522.3|111544.6|111519.6|111552.4|111527.4|111543.7|111518.7|21
1734080270000|2024-12-13 08:57:50|111543.6|111518.6|111551.7|111526.7|111551.7|111526.7|111532.7|111507.7|28
1734080280000|2024-12-13 08:58:00|111550.3|111525.3|111565.2|111540.2|111567.8|111542.8|111550.3|111525.3|13
1734080290000|2024-12-13 08:58:10|111563.9|111538.9|111553|111528|111564.1|111539.1|111549.7|111524.7|22
1734080300000|2024-12-13 08:58:20|111552.4|111527.4|111557.1|111532.1|111563.4|111538.4|111552.4|111527.4|17
1734080310000|2024-12-13 08:58:30|111558|111533|111557.8|111532.8|111558.6|111533.6|111555.4|111530.4|12
1734080320000|2024-12-13 08:58:40|111557.7|111532.7|111556.2|111531.2|111557.7|111532.7|111552.2|111527.2|16
1734080330000|2024-12-13 08:58:50|111556.4|111531.4|111549.7|111524.7|111556.5|111531.5|111549.3|111524.3|12
1734080340000|2024-12-13 08:59:00|111549.5|111524.5|111540|111515|111549.5|111524.5|111531.1|111506.1|41
1734080350000|2024-12-13 08:59:10|111539|111514|111533.2|111508.2|111540.6|111515.6|111532.7|111507.7|16
1734080360000|2024-12-13 08:59:20|111532.6|111507.6|111524.1|111499.1|111532.6|111507.6|111523.2|111498.2|17
1734080370000|2024-12-13 08:59:30|111523|111498|111521.7|111496.7|111525.6|111500.6|111521.5|111496.5|10
1734080380000|2024-12-13 08:59:40|111521.9|111496.9|111519.9|111494.9|111522.1|111497.1|111518.9|111493.9|9
1734080390000|2024-12-13 08:59:50|111519.8|111494.8|111526.4|111501.4|111526.9|111501.9|111517.9|111492.9|20
1734080400000|2024-12-13 09:00:00|111524.7|111499.7|111518.6|111493.6|111531|111506|111518.6|111493.6|41
1734080410000|2024-12-13 09:00:10|111517.5|111492.5|111514.4|111489.4|111517.5|111492.5|111505.3|111480.3|25
1734080420000|2024-12-13 09:00:20|111513.4|111488.4|111507.3|111482.3|111514.9|111489.9|111507.2|111482.2|13
1734080430000|2024-12-13 09:00:30|111507.1|111482.1|111510.4|111485.4|111510.4|111485.4|111503|111478|38
1734080440000|2024-12-13 09:00:40|111512.5|111487.5|111514.4|111489.4|111514.4|111489.4|111511.4|111486.4|16
1734080450000|2024-12-13 09:00:50|111514.1|111489.1|111508.2|111483.2|111514.5|111489.5|111508.2|111483.2|9
1734080460000|2024-12-13 09:01:00|111508.1|111483.1|111508.4|111483.4|111515.7|111490.7|111508.1|111483.1|22
1734080470000|2024-12-13 09:01:10|111507.5|111482.5|111504.7|111479.7|111507.6|111482.6|111503.6|111478.6|15
1734080480000|2024-12-13 09:01:20|111503.1|111478.1|111495.3|111470.3|111504.2|111479.2|111495.3|111470.3|11
1734080490000|2024-12-13 09:01:30|111495|111470|111500.8|111475.8|111501.4|111476.4|111495|111470|16
1734080500000|2024-12-13 09:01:40|111500.9|111475.9|111506.5|111481.5|111509.7|111484.7|111500.9|111475.9|19
1734080510000|2024-12-13 09:01:50|111506.3|111481.3|111506.8|111481.8|111506.8|111481.8|111504.8|111479.8|13
1734080520000|2024-12-13 09:02:00|111506.7|111481.7|111513.6|111488.6|111515.1|111490.1|111506.7|111481.7|12
1734080530000|2024-12-13 09:02:10|111513.5|111488.5|111516.3|111491.3|111516.3|111491.3|111512|111487|14
1734080540000|2024-12-13 09:02:20|111515.6|111490.6|111510.8|111485.8|111516.6|111491.6|111510.2|111485.2|23
1734080550000|2024-12-13 09:02:30|111512.2|111487.2|111536.9|111511.9|111538.7|111513.7|111512.2|111487.2|27
1734080560000|2024-12-13 09:02:40|111538.1|111513.1|111538.3|111513.3|111538.8|111513.8|111537.5|111512.5|15
1734080570000|2024-12-13 09:02:50|111537.9|111512.9|111540.2|111515.2|111545.4|111520.4|111537.7|111512.7|17
1734080580000|2024-12-13 09:03:00|111540.3|111515.3|111541.9|111516.9|111541.9|111516.9|111539.4|111514.4|17
1734080590000|2024-12-13 09:03:10|111541.3|111516.3|111558|111533|111559.3|111534.3|111534.6|111509.6|28
1734080600000|2024-12-13 09:03:20|111559.4|111534.4|111558.7|111533.7|111565.6|111540.6|111556.6|111531.6|28
1734080610000|2024-12-13 09:03:30|111556.6|111531.6|111565.2|111540.2|111565.2|111540.2|111554.7|111529.7|24
1734080620000|2024-12-13 09:03:40|111564.1|111539.1|111557|111532|111565|111540|111557|111532|18
1734080630000|2024-12-13 09:03:50|111556.3|111531.3|111554.1|111529.1|111556.3|111531.3|111553|111528|12
1734080640000|2024-12-13 09:04:00|111558.7|111533.7|111562.7|111537.7|111563.3|111538.3|111557.2|111532.2|20
1734080650000|2024-12-13 09:04:10|111563.9|111538.9|111549.4|111524.4|111568.9|111543.9|111546.9|111521.9|33
1734080660000|2024-12-13 09:04:20|111549.5|111524.5|111544|111519|111549.7|111524.7|111543.4|111518.4|12
1734080670000|2024-12-13 09:04:30|111545|111520|111545.7|111520.7|111550.9|111525.9|111545|111520|18
1734080680000|2024-12-13 09:04:40|111543.4|111518.4|111536.4|111511.4|111561.6|111536.6|111536.4|111511.4|16
1734080690000|2024-12-13 09:04:50|111532.1|111507.1|111519.6|111494.6|111533.2|111508.2|111519.2|111494.2|25
1734080700000|2024-12-13 09:05:00|111520.1|111495.1|111519.6|111494.6|111521.2|111496.2|111518.2|111493.2|17
1734080710000|2024-12-13 09:05:10|111518.3|111493.3|111518.5|111493.5|111518.6|111493.6|111517|111492|9
1734080720000|2024-12-13 09:05:20|111518.4|111493.4|111516.4|111491.4|111518.4|111493.4|111516.4|111491.4|5
1734080730000|2024-12-13 09:05:30|111514.5|111489.5|111509.1|111484.1|111514.5|111489.5|111507.8|111482.8|18
1734080740000|2024-12-13 09:05:40|111507.8|111482.8|111508.9|111483.9|111510.8|111485.8|111507.5|111482.5|11
1734080750000|2024-12-13 09:05:50|111509.3|111484.3|111510.7|111485.7|111511.6|111486.6|111508.4|111483.4|12
1734080760000|2024-12-13 09:06:00|111511|111486|111510.6|111485.6|111511|111486|111510.6|111485.6|5
1734080770000|2024-12-13 09:06:10|111510.9|111485.9|111511|111486|111517.6|111492.6|111505.8|111480.8|17
1734080780000|2024-12-13 09:06:20|111506.4|111481.4|111506.4|111481.4|111509.2|111484.2|111504.9|111479.9|16
1734080790000|2024-12-13 09:06:30|111506.6|111481.6|111506.4|111481.4|111507.8|111482.8|111506.2|111481.2|10
1734080800000|2024-12-13 09:06:40|111506.3|111481.3|111507.6|111482.6|111508.2|111483.2|111506.3|111481.3|9
1734080810000|2024-12-13 09:06:50|111509.1|111484.1|111503.6|111478.6|111510.6|111485.6|111502.7|111477.7|26
1734080820000|2024-12-13 09:07:00|111504|111479|111502.6|111477.6|111504.2|111479.2|111502.4|111477.4|6
1734080830000|2024-12-13 09:07:10|111503.9|111478.9|111513.5|111488.5|111513.5|111488.5|111503.9|111478.9|17
1734080840000|2024-12-13 09:07:20|111514.1|111489.1|111518.8|111493.8|111518.8|111493.8|111511.9|111486.9|12
1734080850000|2024-12-13 09:07:30|111520.1|111495.1|111529.7|111504.7|111530.3|111505.3|111519.2|111494.2|21
1734080860000|2024-12-13 09:07:40|111529.9|111504.9|111534.6|111509.6|111534.6|111509.6|111528.5|111503.5|18
1734080870000|2024-12-13 09:07:50|111535|111510|111532.4|111507.4|111536.5|111511.5|111530.5|111505.5|24
1734080880000|2024-12-13 09:08:00|111532.2|111507.2|111530.9|111505.9|111532.2|111507.2|111527.4|111502.4|24
1734080890000|2024-12-13 09:08:10|111531.2|111506.2|111527.5|111502.5|111531.2|111506.2|111524.8|111499.8|12
1734080900000|2024-12-13 09:08:20|111528.8|111503.8|111528.3|111503.3|111529.3|111504.3|111526.2|111501.2|14
1734080910000|2024-12-13 09:08:30|111528.4|111503.4|111532.8|111507.8|111533.1|111508.1|111528.3|111503.3|15
1734080920000|2024-12-13 09:08:40|111533.1|111508.1|111548.2|111523.2|111548.2|111523.2|111533.1|111508.1|18
1734080930000|2024-12-13 09:08:50|111547|111522|111542.4|111517.4|111550.3|111525.3|111542.4|111517.4|19
1734080940000|2024-12-13 09:09:00|111543.6|111518.6|111535.5|111510.5|111543.8|111518.8|111534.8|111509.8|23
1734080950000|2024-12-13 09:09:10|111537|111512|111533.9|111508.9|111540.4|111515.4|111526.6|111501.6|24
1734080960000|2024-12-13 09:09:20|111533.4|111508.4|111530.8|111505.8|111534.9|111509.9|111529.7|111504.7|19
1734080970000|2024-12-13 09:09:30|111530.7|111505.7|111530.6|111505.6|111535.3|111510.3|111530.5|111505.5|14
1734080980000|2024-12-13 09:09:40|111531.7|111506.7|111533.6|111508.6|111536|111511|111529.6|111504.6|15
1734080990000|2024-12-13 09:09:50|111533.9|111508.9|111535.1|111510.1|111536.9|111511.9|111530.3|111505.3|17
1734081000000|2024-12-13 09:10:00|111536.5|111511.5|111532.3|111507.3|111537|111512|111532.3|111507.3|14
1734081010000|2024-12-13 09:10:10|111533.6|111508.6|111533.7|111508.7|111534|111509|111533.6|111508.6|3
1734081020000|2024-12-13 09:10:20|111533.5|111508.5|111527.7|111502.7|111534.1|111509.1|111527|111502|17
1734081030000|2024-12-13 09:10:30|111527.3|111502.3|111526.8|111501.8|111527.3|111502.3|111525|111500|9
1734081040000|2024-12-13 09:10:40|111526.7|111501.7|111521.3|111496.3|111526.7|111501.7|111521.3|111496.3|15
1734081050000|2024-12-13 09:10:50|111522.5|111497.5|111518.4|111493.4|111524.3|111499.3|111518.1|111493.1|16
1734081060000|2024-12-13 09:11:00|111517|111492|111507.9|111482.9|111519.9|111494.9|111507.9|111482.9|24
1734081070000|2024-12-13 09:11:10|111509.1|111484.1|111507.9|111482.9|111510.9|111485.9|111507.9|111482.9|13
1734081080000|2024-12-13 09:11:20|111508.8|111483.8|111512.6|111487.6|111514.1|111489.1|111508.8|111483.8|20
1734081090000|2024-12-13 09:11:30|111512.1|111487.1|111520.8|111495.8|111520.8|111495.8|111512.1|111487.1|10
1734081100000|2024-12-13 09:11:40|111520.9|111495.9|111520.4|111495.4|111520.9|111495.9|111520.4|111495.4|5
1734081110000|2024-12-13 09:11:50|111520.5|111495.5|111520.6|111495.6|111520.7|111495.7|111520.5|111495.5|3
1734081120000|2024-12-13 09:12:00|111519.4|111494.4|111522.4|111497.4|111524.7|111499.7|111519.4|111494.4|19
1734081130000|2024-12-13 09:12:10|111521.7|111496.7|111525|111500|111525|111500|111518.9|111493.9|36
1734081140000|2024-12-13 09:12:20|111525.4|111500.4|111529.1|111504.1|111530.8|111505.8|111525|111500|18
1734081150000|2024-12-13 09:12:30|111528.8|111503.8|111535.9|111510.9|111535.9|111510.9|111527.4|111502.4|12
1734081160000|2024-12-13 09:12:40|111536.2|111511.2|111542.1|111517.1|111548|111523|111536.2|111511.2|38
1734081170000|2024-12-13 09:12:50|111542.4|111517.4|111540.2|111515.2|111543|111518|111538.3|111513.3|19
1734081180000|2024-12-13 09:13:00|111538.9|111513.9|111532.2|111507.2|111538.9|111513.9|111531.3|111506.3|14
1734081190000|2024-12-13 09:13:10|111533.6|111508.6|111540.3|111515.3|111541.5|111516.5|111533.6|111508.6|16
1734081200000|2024-12-13 09:13:20|111539.3|111514.3|111534.6|111509.6|111539.3|111514.3|111534.6|111509.6|15
1734081210000|2024-12-13 09:13:30|111536|111511|111539|111514|111552.6|111527.6|111535.3|111510.3|27
1734081220000|2024-12-13 09:13:40|111539.3|111514.3|111538.5|111513.5|111539.3|111514.3|111537|111512|11
1734081230000|2024-12-13 09:13:50|111538.7|111513.7|111555.4|111530.4|111558.8|111533.8|111538|111513|22
1734081240000|2024-12-13 09:14:00|111555.9|111530.9|111550.2|111525.2|111556.7|111531.7|111550.2|111525.2|10
1734081250000|2024-12-13 09:14:10|111550.4|111525.4|111555.8|111530.8|111557.4|111532.4|111550.2|111525.2|12
1734081260000|2024-12-13 09:14:20|111556.1|111531.1|111550.7|111525.7|111556.3|111531.3|111549.7|111524.7|20
1734081270000|2024-12-13 09:14:30|111550.3|111525.3|111542.6|111517.6|111550.3|111525.3|111542.6|111517.6|17
1734081280000|2024-12-13 09:14:40|111543.9|111518.9|111541.7|111516.7|111545.2|111520.2|111540.5|111515.5|46
1734081290000|2024-12-13 09:14:50|111543.1|111518.1|111542|111517|111543.1|111518.1|111541.7|111516.7|10
1734081300000|2024-12-13 09:15:00|111541.9|111516.9|111545.4|111520.4|111548|111523|111541.8|111516.8|16
1734081310000|2024-12-13 09:15:10|111545.3|111520.3|111566.9|111541.9|111568.5|111543.5|111541.4|111516.4|14
1734081320000|2024-12-13 09:15:20|111568.1|111543.1|111567.3|111542.3|111569.1|111544.1|111567.1|111542.1|5
1734081330000|2024-12-13 09:15:30|111568.6|111543.6|111579.1|111554.1|111579.1|111554.1|111568.6|111543.6|20
1734081340000|2024-12-13 09:15:40|111580.1|111555.1|111580.6|111555.6|111583.7|111558.7|111575.7|111550.7|24
1734081350000|2024-12-13 09:15:50|111581.9|111556.9|111589.9|111564.9|111589.9|111564.9|111581.1|111556.1|20
1734081360000|2024-12-13 09:16:00|111589.6|111564.6|111592.4|111567.4|111595.7|111570.7|111589.6|111564.6|25
1734081370000|2024-12-13 09:16:10|111591.9|111566.9|111589.7|111564.7|111592.1|111567.1|111589.7|111564.7|9
1734081380000|2024-12-13 09:16:20|111589.9|111564.9|111591.1|111566.1|111591.2|111566.2|111589.9|111564.9|8
1734081390000|2024-12-13 09:16:30|111590.9|111565.9|111595.4|111570.4|111595.4|111570.4|111589|111564|13
1734081400000|2024-12-13 09:16:40|111595.5|111570.5|111586.1|111561.1|111595.8|111570.8|111586.1|111561.1|16
1734081410000|2024-12-13 09:16:50|111584.8|111559.8|111588.7|111563.7|111588.7|111563.7|111584.3|111559.3|17
1734081420000|2024-12-13 09:17:00|111586.9|111561.9|111579.1|111554.1|111587.4|111562.4|111575.9|111550.9|28
1734081430000|2024-12-13 09:17:10|111578.9|111553.9|111573.9|111548.9|111579.4|111554.4|111573.9|111548.9|25
1734081440000|2024-12-13 09:17:20|111574.4|111549.4|111570.4|111545.4|111574.4|111549.4|111570|111545|13
1734081450000|2024-12-13 09:17:30|111571|111546|111568.8|111543.8|111571|111546|111568.8|111543.8|12
1734081460000|2024-12-13 09:17:40|111568.5|111543.5|111567.3|111542.3|111568.5|111543.5|111565.7|111540.7|10
1734081470000|2024-12-13 09:17:50|111567.6|111542.6|111566.2|111541.2|111570.5|111545.5|111550.9|111525.9|20
1734081480000|2024-12-13 09:18:00|111565|111540|111565.5|111540.5|111566.1|111541.1|111561.3|111536.3|23
1734081490000|2024-12-13 09:18:10|111561.9|111536.9|111540.9|111515.9|111562.8|111537.8|111540.9|111515.9|13
1734081500000|2024-12-13 09:18:20|111540.8|111515.8|111539.7|111514.7|111542.5|111517.5|111539.7|111514.7|13
1734081510000|2024-12-13 09:18:30|111539.6|111514.6|111541.2|111516.2|111543|111518|111539|111514|11
1734081520000|2024-12-13 09:18:40|111541.3|111516.3|111540.8|111515.8|111542|111517|111540.7|111515.7|6
1734081530000|2024-12-13 09:18:50|111539.6|111514.6|111542.5|111517.5|111542.5|111517.5|111538.3|111513.3|14
1734081540000|2024-12-13 09:19:00|111541.5|111516.5|111541.1|111516.1|111543.2|111518.2|111536.7|111511.7|20
1734081550000|2024-12-13 09:19:10|111541|111516|111539.8|111514.8|111541.8|111516.8|111539.5|111514.5|10
1734081560000|2024-12-13 09:19:20|111538.3|111513.3|111535.4|111510.4|111538.3|111513.3|111535|111510|11
1734081570000|2024-12-13 09:19:30|111530.4|111505.4|111533.2|111508.2|111536.3|111511.3|111530.4|111505.4|23
1734081580000|2024-12-13 09:19:40|111534.3|111509.3|111525|111500|111534.3|111509.3|111521.8|111496.8|19
1734081590000|2024-12-13 09:19:50|111524.5|111499.5|111520.2|111495.2|111526.9|111501.9|111519.1|111494.1|22
1734081600000|2024-12-13 09:20:00|111520.3|111495.3|111495.1|111470.1|111521.5|111496.5|111495.1|111470.1|28
1734081610000|2024-12-13 09:20:10|111494.6|111469.6|111499.4|111474.4|111499.6|111474.6|111493.9|111468.9|17
1734081620000|2024-12-13 09:20:20|111498.7|111473.7|111497.7|111472.7|111498.7|111473.7|111497.4|111472.4|9
1734081630000|2024-12-13 09:20:30|111499.1|111474.1|111489.5|111464.5|111499.1|111474.1|111488.5|111463.5|30
1734081640000|2024-12-13 09:20:40|111489.8|111464.8|111486.1|111461.1|111493.2|111468.2|111479|111454|37
1734081650000|2024-12-13 09:20:50|111485.9|111460.9|111481.2|111456.2|111487|111462|111480|111455|18
1734081660000|2024-12-13 09:21:00|111481.9|111456.9|111484.3|111459.3|111488.7|111463.7|111481.9|111456.9|24
1734081670000|2024-12-13 09:21:10|111484.2|111459.2|111488.9|111463.9|111494|111469|111484.2|111459.2|15
1734081680000|2024-12-13 09:21:20|111489.3|111464.3|111487.8|111462.8|111494.4|111469.4|111487.8|111462.8|20
1734081690000|2024-12-13 09:21:30|111487.5|111462.5|111487.1|111462.1|111487.6|111462.6|111487|111462|7
1734081700000|2024-12-13 09:21:40|111488.2|111463.2|111500.5|111475.5|111500.5|111475.5|111488.2|111463.2|22
1734081710000|2024-12-13 09:21:50|111501.5|111476.5|111512.2|111487.2|111514.7|111489.7|111501.5|111476.5|19
1734081720000|2024-12-13 09:22:00|111511|111486|111512.1|111487.1|111512.1|111487.1|111510.2|111485.2|10
1734081730000|2024-12-13 09:22:10|111512.3|111487.3|111507.7|111482.7|111518.3|111493.3|111502.2|111477.2|19
1734081740000|2024-12-13 09:22:20|111507.6|111482.6|111504|111479|111509.9|111484.9|111499.3|111474.3|15
1734081750000|2024-12-13 09:22:30|111503.7|111478.7|111489.5|111464.5|111504|111479|111488.9|111463.9|15
1734081760000|2024-12-13 09:22:40|111490.2|111465.2|111481|111456|111490.2|111465.2|111480.5|111455.5|19
1734081770000|2024-12-13 09:22:50|111481.4|111456.4|111485.6|111460.6|111486.9|111461.9|111481.3|111456.3|16
1734081780000|2024-12-13 09:23:00|111486.1|111461.1|111474.3|111449.3|111486.1|111461.1|111472.1|111447.1|19
1734081790000|2024-12-13 09:23:10|111475.1|111450.1|111492.5|111467.5|111497|111472|111475.1|111450.1|22
1734081800000|2024-12-13 09:23:20|111495.4|111470.4|111497.7|111472.7|111504.4|111479.4|111495.4|111470.4|19
1734081810000|2024-12-13 09:23:30|111497.9|111472.9|111492.7|111467.7|111497.9|111472.9|111491.1|111466.1|19
1734081820000|2024-12-13 09:23:40|111492.5|111467.5|111493.3|111468.3|111495.7|111470.7|111492.5|111467.5|11
1734081830000|2024-12-13 09:23:50|111493.8|111468.8|111492.9|111467.9|111494.9|111469.9|111491.8|111466.8|10
1734081840000|2024-12-13 09:24:00|111493.4|111468.4|111486.2|111461.2|111496.3|111471.3|111485.8|111460.8|22
1734081850000|2024-12-13 09:24:10|111485.8|111460.8|111483.2|111458.2|111489.1|111464.1|111483.2|111458.2|14
1734081860000|2024-12-13 09:24:20|111485|111460|111498.9|111473.9|111499.3|111474.3|111485|111460|17
1734081870000|2024-12-13 09:24:30|111495.8|111470.8|111489.2|111464.2|111495.8|111470.8|111489.1|111464.1|19
1734081880000|2024-12-13 09:24:40|111488.9|111463.9|111489.5|111464.5|111490|111465|111488.9|111463.9|6
1734081890000|2024-12-13 09:24:50|111489.7|111464.7|111481.6|111456.6|111489.7|111464.7|111478.7|111453.7|10
1734081900000|2024-12-13 09:25:00|111482.2|111457.2|111492.4|111467.4|111494.1|111469.1|111479.5|111454.5|20
1734081910000|2024-12-13 09:25:10|111493.7|111468.7|111492.9|111467.9|111494|111469|111488.3|111463.3|19
1734081920000|2024-12-13 09:25:20|111493.9|111468.9|111493.4|111468.4|111504.7|111479.7|111482.2|111457.2|26
1734081930000|2024-12-13 09:25:30|111493.5|111468.5|111475.1|111450.1|111493.5|111468.5|111473.4|111448.4|12
1734081940000|2024-12-13 09:25:40|111474.8|111449.8|111476.4|111451.4|111484.5|111459.5|111473.5|111448.5|14
1734081950000|2024-12-13 09:25:50|111477.9|111452.9|111470.4|111445.4|111478.5|111453.5|111470.4|111445.4|12
1734081960000|2024-12-13 09:26:00|111470.9|111445.9|111466.5|111441.5|111484.4|111459.4|111465.4|111440.4|20
1734081970000|2024-12-13 09:26:10|111464.6|111439.6|111472.3|111447.3|111479.2|111454.2|111464.6|111439.6|18
1734081980000|2024-12-13 09:26:20|111472.1|111447.1|111466.8|111441.8|111473.9|111448.9|111466.8|111441.8|21
1734081990000|2024-12-13 09:26:30|111471.8|111446.8|111471.7|111446.7|111478.5|111453.5|111466.9|111441.9|18
1734082000000|2024-12-13 09:26:40|111470.7|111445.7|111472|111447|111472|111447|111469.9|111444.9|12
1734082010000|2024-12-13 09:26:50|111472.3|111447.3|111472.1|111447.1|111473.3|111448.3|111470.1|111445.1|10
1734082020000|2024-12-13 09:27:00|111470.1|111445.1|111472|111447|111472.3|111447.3|111470.1|111445.1|4
1734082030000|2024-12-13 09:27:10|111472.4|111447.4|111470.4|111445.4|111472.4|111447.4|111467.7|111442.7|6
1734082040000|2024-12-13 09:27:20|111470.3|111445.3|111464.1|111439.1|111470.3|111445.3|111461.7|111436.7|9
1734082050000|2024-12-13 09:27:30|111463.3|111438.3|111464.2|111439.2|111467.8|111442.8|111462|111437|13
1734082060000|2024-12-13 09:27:40|111464.1|111439.1|111463.9|111438.9|111464.7|111439.7|111459.9|111434.9|10
1734082070000|2024-12-13 09:27:50|111464.1|111439.1|111487.6|111462.6|111487.6|111462.6|111462.3|111437.3|19
1734082080000|2024-12-13 09:28:00|111485.8|111460.8|111508.2|111483.2|111510|111485|111485.8|111460.8|16
1734082090000|2024-12-13 09:28:10|111508.5|111483.5|111517.4|111492.4|111517.4|111492.4|111503.6|111478.6|27
1734082100000|2024-12-13 09:28:20|111518.3|111493.3|111505.3|111480.3|111519.5|111494.5|111504.9|111479.9|15
1734082110000|2024-12-13 09:28:30|111505.5|111480.5|111486.4|111461.4|111505.5|111480.5|111483.6|111458.6|15
1734082120000|2024-12-13 09:28:40|111491.5|111466.5|111487.8|111462.8|111497.7|111472.7|111486.2|111461.2|21
1734082130000|2024-12-13 09:28:50|111487.2|111462.2|111486.8|111461.8|111488.2|111463.2|111486.2|111461.2|10
1734082140000|2024-12-13 09:29:00|111488.2|111463.2|111489.4|111464.4|111494.5|111469.5|111488.2|111463.2|16
1734082150000|2024-12-13 09:29:10|111488.5|111463.5|111492.3|111467.3|111497.7|111472.7|111482.8|111457.8|20
1734082160000|2024-12-13 09:29:20|111491.3|111466.3|111500.3|111475.3|111500.3|111475.3|111491.3|111466.3|14
1734082170000|2024-12-13 09:29:30|111500.1|111475.1|111515.1|111490.1|111515.1|111490.1|111500.1|111475.1|19
1734082180000|2024-12-13 09:29:40|111515.5|111490.5|111508.3|111483.3|111517.4|111492.4|111503.2|111478.2|22
1734082190000|2024-12-13 09:29:50|111509|111484|111505.7|111480.7|111509.3|111484.3|111505.2|111480.2|19
1734082200000|2024-12-13 09:30:00|111506.7|111481.7|111472.2|111447.2|111512.5|111487.5|111469.1|111444.1|27
1734082210000|2024-12-13 09:30:10|111471.2|111446.2|111468.1|111443.1|111472.2|111447.2|111467.7|111442.7|17
1734082220000|2024-12-13 09:30:20|111467.7|111442.7|111469.7|111444.7|111479.3|111454.3|111467.7|111442.7|27
1734082230000|2024-12-13 09:30:30|111472.3|111447.3|111488.7|111463.7|111491.4|111466.4|111472.3|111447.3|27
1734082240000|2024-12-13 09:30:40|111488.6|111463.6|111468.5|111443.5|111488.6|111463.6|111468.5|111443.5|17
1734082250000|2024-12-13 09:30:50|111469.6|111444.6|111473.7|111448.7|111475.3|111450.3|111469.6|111444.6|10
1734082260000|2024-12-13 09:31:00|111474.5|111449.5|111488.8|111463.8|111495.8|111470.8|111474.4|111449.4|16
1734082270000|2024-12-13 09:31:10|111483.8|111458.8|111482.2|111457.2|111484.5|111459.5|111481.8|111456.8|10
1734082280000|2024-12-13 09:31:20|111484|111459|111484.1|111459.1|111489|111464|111484|111459|13
1734082290000|2024-12-13 09:31:30|111480.4|111455.4|111473.1|111448.1|111480.4|111455.4|111472.1|111447.1|17
1734082300000|2024-12-13 09:31:40|111472|111447|111473.5|111448.5|111473.5|111448.5|111470.7|111445.7|14
1734082310000|2024-12-13 09:31:50|111473.9|111448.9|111464.9|111439.9|111473.9|111448.9|111464|111439|11
1734082320000|2024-12-13 09:32:00|111464|111439|111465.2|111440.2|111469.8|111444.8|111461.5|111436.5|22
1734082330000|2024-12-13 09:32:10|111465.3|111440.3|111464.4|111439.4|111465.3|111440.3|111464.4|111439.4|3
1734082340000|2024-12-13 09:32:20|111465|111440|111471|111446|111472.6|111447.6|111465|111440|9
1734082350000|2024-12-13 09:32:30|111470.2|111445.2|111486.2|111461.2|111487.4|111462.4|111465.5|111440.5|20
1734082360000|2024-12-13 09:32:40|111483.4|111458.4|111462.2|111437.2|111483.4|111458.4|111462.2|111437.2|15
1734082370000|2024-12-13 09:32:50|111458.9|111433.9|111476.5|111451.5|111477.8|111452.8|111457.5|111432.5|26
1734082380000|2024-12-13 09:33:00|111477.1|111452.1|111471.9|111446.9|111478.1|111453.1|111469.3|111444.3|13
1734082390000|2024-12-13 09:33:10|111479.2|111454.2|111496.4|111471.4|111497.5|111472.5|111479.2|111454.2|17
1734082400000|2024-12-13 09:33:20|111497.6|111472.6|111510.2|111485.2|111516.4|111491.4|111496.9|111471.9|18
1734082410000|2024-12-13 09:33:30|111510.1|111485.1|111515.6|111490.6|111515.7|111490.7|111510.1|111485.1|17
1734082420000|2024-12-13 09:33:40|111516.5|111491.5|111515.5|111490.5|111520.1|111495.1|111512.3|111487.3|27
1734082430000|2024-12-13 09:33:50|111515.2|111490.2|111514.8|111489.8|111515.5|111490.5|111513.7|111488.7|11
1734082440000|2024-12-13 09:34:00|111514.9|111489.9|111512.9|111487.9|111514.9|111489.9|111505.8|111480.8|8
1734082450000|2024-12-13 09:34:10|111512.3|111487.3|111466.9|111441.9|111514.5|111489.5|111466.9|111441.9|42
1734082460000|2024-12-13 09:34:20|111463.3|111438.3|111471.8|111446.8|111471.8|111446.8|111451.8|111426.8|14
1734082470000|2024-12-13 09:34:30|111472.1|111447.1|111466.3|111441.3|111478.8|111453.8|111455.4|111430.4|20
1734082480000|2024-12-13 09:34:40|111466.8|111441.8|111467.4|111442.4|111470.6|111445.6|111465.4|111440.4|39
1734082490000|2024-12-13 09:34:50|111467.2|111442.2|111476.7|111451.7|111478.5|111453.5|111467.2|111442.2|21
1734082500000|2024-12-13 09:35:00|111475.1|111450.1|111480.1|111455.1|111480.1|111455.1|111475|111450|15
1734082510000|2024-12-13 09:35:10|111480.3|111455.3|111483|111458|111483.6|111458.6|111480.2|111455.2|11
1734082520000|2024-12-13 09:35:20|111483.2|111458.2|111483.1|111458.1|111483.4|111458.4|111483.1|111458.1|3
1734082530000|2024-12-13 09:35:30|111483|111458|111484.7|111459.7|111484.7|111459.7|111480.2|111455.2|14
1734082540000|2024-12-13 09:35:40|111485|111460|111484.7|111459.7|111485|111460|111484.1|111459.1|9
1734082550000|2024-12-13 09:35:50|111486|111461|111468.5|111443.5|111501.2|111476.2|111467.5|111442.5|37
1734082560000|2024-12-13 09:36:00|111467.4|111442.4|111465.4|111440.4|111467.4|111442.4|111465.1|111440.1|4
1734082570000|2024-12-13 09:36:10|111458.7|111433.7|111469.4|111444.4|111472.1|111447.1|111456.2|111431.2|12
1734082580000|2024-12-13 09:36:20|111469.6|111444.6|111483.7|111458.7|111483.7|111458.7|111469.6|111444.6|28
1734082590000|2024-12-13 09:36:30|111483.9|111458.9|111478.7|111453.7|111484.7|111459.7|111478.7|111453.7|10
1734082600000|2024-12-13 09:36:40|111477.5|111452.5|111452.6|111427.6|111477.5|111452.5|111450.1|111425.1|29
1734082610000|2024-12-13 09:36:50|111454.1|111429.1|111449.3|111424.3|111454.9|111429.9|111448.2|111423.2|19
1734082620000|2024-12-13 09:37:00|111448.6|111423.6|111445.5|111420.5|111450.5|111425.5|111445.1|111420.1|12
1734082630000|2024-12-13 09:37:10|111446.3|111421.3|111456|111431|111457.7|111432.7|111445.5|111420.5|15
1734082640000|2024-12-13 09:37:20|111456.8|111431.8|111451.6|111426.6|111456.9|111431.9|111450.4|111425.4|14
1734082650000|2024-12-13 09:37:30|111458.3|111433.3|111461.9|111436.9|111463.4|111438.4|111453.9|111428.9|10
1734082660000|2024-12-13 09:37:40|111462.1|111437.1|111477.2|111452.2|111477.2|111452.2|111462.1|111437.1|21
1734082670000|2024-12-13 09:37:50|111478.1|111453.1|111499|111474|111499|111474|111478.1|111453.1|16
1734082680000|2024-12-13 09:38:00|111506|111481|111455.2|111430.2|111506|111481|111455.2|111430.2|34
1734082690000|2024-12-13 09:38:10|111453.6|111428.6|111442.8|111417.8|111453.6|111428.6|111442.8|111417.8|16
1734082700000|2024-12-13 09:38:20|111443.3|111418.3|111447.4|111422.4|111453.5|111428.5|111441.7|111416.7|16
1734082710000|2024-12-13 09:38:30|111445.4|111420.4|111442.5|111417.5|111446.4|111421.4|111442.5|111417.5|10
1734082720000|2024-12-13 09:38:40|111442.3|111417.3|111440.9|111415.9|111442.4|111417.4|111440.1|111415.1|10
1734082730000|2024-12-13 09:38:50|111441.9|111416.9|111446.8|111421.8|111451.4|111426.4|111441.9|111416.9|13
1734082740000|2024-12-13 09:39:00|111448.8|111423.8|111442.6|111417.6|111448.8|111423.8|111442.5|111417.5|14
1734082750000|2024-12-13 09:39:10|111442.7|111417.7|111446.7|111421.7|111463.3|111438.3|111442.7|111417.7|14
1734082760000|2024-12-13 09:39:20|111447.3|111422.3|111456.4|111431.4|111459.2|111434.2|111439.2|111414.2|43
1734082770000|2024-12-13 09:39:30|111454.8|111429.8|111463.2|111438.2|111463.3|111438.3|111453.7|111428.7|20
1734082780000|2024-12-13 09:39:40|111463.4|111438.4|111483.4|111458.4|111483.4|111458.4|111463.4|111438.4|28
1734082790000|2024-12-13 09:39:50|111483.8|111458.8|111492.8|111467.8|111495.2|111470.2|111483.8|111458.8|19
1734082800000|2024-12-13 09:40:00|111493.4|111468.4|111486.8|111461.8|111499.8|111474.8|111472.7|111447.7|24
1734082810000|2024-12-13 09:40:10|111485.1|111460.1|111490.5|111465.5|111496.6|111471.6|111485.1|111460.1|20
1734082820000|2024-12-13 09:40:20|111490.1|111465.1|111491.6|111466.6|111493.1|111468.1|111488.8|111463.8|22
1734082830000|2024-12-13 09:40:30|111492.9|111467.9|111495.7|111470.7|111496.4|111471.4|111492.9|111467.9|17
1734082840000|2024-12-13 09:40:40|111495.4|111470.4|111472.5|111447.5|111495.4|111470.4|111472.5|111447.5|23
1734082850000|2024-12-13 09:40:50|111474.9|111449.9|111477.7|111452.7|111477.7|111452.7|111471.8|111446.8|9
1734082860000|2024-12-13 09:41:00|111477.1|111452.1|111475.6|111450.6|111480.5|111455.5|111474.5|111449.5|17
1734082870000|2024-12-13 09:41:10|111476.6|111451.6|111470.3|111445.3|111477.1|111452.1|111469.8|111444.8|8
1734082880000|2024-12-13 09:41:20|111469.8|111444.8|111458.6|111433.6|111472.7|111447.7|111458|111433|17
1734082890000|2024-12-13 09:41:30|111459.2|111434.2|111468|111443|111476.3|111451.3|111453.1|111428.1|29
1734082900000|2024-12-13 09:41:40|111455.4|111430.4|111450.9|111425.9|111464.6|111439.6|111449.8|111424.8|22
1734082910000|2024-12-13 09:41:50|111453.3|111428.3|111456|111431|111457.6|111432.6|111443.8|111418.8|34
1734082920000|2024-12-13 09:42:00|111457.1|111432.1|111435|111410|111458.4|111433.4|111433.5|111408.5|18
1734082930000|2024-12-13 09:42:10|111434|111409|111445|111420|111451.9|111426.9|111433|111408|14
1734082940000|2024-12-13 09:42:20|111444.8|111419.8|111455.2|111430.2|111461.2|111436.2|111444.8|111419.8|22
1734082950000|2024-12-13 09:42:30|111455|111430|111453.3|111428.3|111456.5|111431.5|111453.3|111428.3|12
1734082960000|2024-12-13 09:42:40|111435.1|111410.1|111454.2|111429.2|111454.3|111429.3|111434.9|111409.9|18
1734082970000|2024-12-13 09:42:50|111454.7|111429.7|111464.8|111439.8|111464.9|111439.9|111454.2|111429.2|17
1734082980000|2024-12-13 09:43:00|111464.9|111439.9|111460.8|111435.8|111474.9|111449.9|111460.7|111435.7|19
1734082990000|2024-12-13 09:43:10|111460.6|111435.6|111459.1|111434.1|111460.7|111435.7|111455.7|111430.7|17
1734083000000|2024-12-13 09:43:20|111459|111434|111461.7|111436.7|111461.7|111436.7|111456.6|111431.6|17
1734083010000|2024-12-13 09:43:30|111463.1|111438.1|111459.6|111434.6|111468.6|111443.6|111459.3|111434.3|22
1734083020000|2024-12-13 09:43:40|111460|111435|111467.5|111442.5|111467.5|111442.5|111460|111435|14
1734083030000|2024-12-13 09:43:50|111467.7|111442.7|111463.7|111438.7|111470.2|111445.2|111462.6|111437.6|17
1734083040000|2024-12-13 09:44:00|111463.9|111438.9|111426|111401|111463.9|111438.9|111426|111401|26
1734083050000|2024-12-13 09:44:10|111424.7|111399.7|111418.5|111393.5|111439.1|111414.1|111415.3|111390.3|28
1734083060000|2024-12-13 09:44:20|111417.5|111392.5|111417.7|111392.7|111422|111397|111417.5|111392.5|13
1734083070000|2024-12-13 09:44:30|111418.4|111393.4|111424.4|111399.4|111433.3|111408.3|111418.2|111393.2|22
1734083080000|2024-12-13 09:44:40|111425.3|111400.3|111417.1|111392.1|111435.1|111410.1|111415.2|111390.2|22
1734083090000|2024-12-13 09:44:50|111418.2|111393.2|111432.1|111407.1|111433.2|111408.2|111415.2|111390.2|28
1734083100000|2024-12-13 09:45:00|111433.3|111408.3|111429.7|111404.7|111441.3|111416.3|111428.2|111403.2|32
1734083110000|2024-12-13 09:45:10|111428.8|111403.8|111436.2|111411.2|111446.4|111421.4|111426.7|111401.7|28
1734083120000|2024-12-13 09:45:20|111435.5|111410.5|111440.6|111415.6|111440.9|111415.9|111435.5|111410.5|14
1734083130000|2024-12-13 09:45:30|111440.4|111415.4|111440|111415|111441|111416|111435.1|111410.1|26
1734083140000|2024-12-13 09:45:40|111438.8|111413.8|111438.2|111413.2|111440|111415|111436.3|111411.3|21
1734083150000|2024-12-13 09:45:50|111439.7|111414.7|111441.2|111416.2|111441.6|111416.6|111439.7|111414.7|7
1734083160000|2024-12-13 09:46:00|111440.1|111415.1|111443.8|111418.8|111443.8|111418.8|111439.1|111414.1|14
1734083170000|2024-12-13 09:46:10|111443.5|111418.5|111444.1|111419.1|111445.5|111420.5|111439.4|111414.4|18
1734083180000|2024-12-13 09:46:20|111444.2|111419.2|111457.8|111432.8|111459.5|111434.5|111444.2|111419.2|17
1734083190000|2024-12-13 09:46:30|111459.2|111434.2|111466|111441|111466|111441|111459.2|111434.2|11
1734083200000|2024-12-13 09:46:40|111468.2|111443.2|111441.9|111416.9|111471|111446|111441.9|111416.9|20
1734083210000|2024-12-13 09:46:50|111442|111417|111445.9|111420.9|111446|111421|111428|111403|19
1734083220000|2024-12-13 09:47:00|111446.5|111421.5|111452.3|111427.3|111452.5|111427.5|111442.3|111417.3|19
1734083230000|2024-12-13 09:47:10|111453.3|111428.3|111452.5|111427.5|111453.6|111428.6|111451|111426|21
1734083240000|2024-12-13 09:47:20|111452.7|111427.7|111454.5|111429.5|111455.6|111430.6|111451.8|111426.8|12
1734083250000|2024-12-13 09:47:30|111454.6|111429.6|111452.1|111427.1|111455.6|111430.6|111451.7|111426.7|13
1734083260000|2024-12-13 09:47:40|111452.3|111427.3|111449.6|111424.6|111453.1|111428.1|111448.2|111423.2|17
1734083270000|2024-12-13 09:47:50|111448.6|111423.6|111447.1|111422.1|111448.6|111423.6|111446.9|111421.9|9
1734083280000|2024-12-13 09:48:00|111447.2|111422.2|111447.8|111422.8|111448.4|111423.4|111447.2|111422.2|8
1734083290000|2024-12-13 09:48:10|111447.9|111422.9|111448.1|111423.1|111449|111424|111436.3|111411.3|16
1734083300000|2024-12-13 09:48:20|111448.4|111423.4|111446.8|111421.8|111448.4|111423.4|111442.9|111417.9|14
1734083310000|2024-12-13 09:48:30|111437|111412|111431.6|111406.6|111437|111412|111431.5|111406.5|10
1734083320000|2024-12-13 09:48:40|111432.8|111407.8|111433|111408|111443.9|111418.9|111432.6|111407.6|25
1734083330000|2024-12-13 09:48:50|111432.9|111407.9|111432.1|111407.1|111432.9|111407.9|111431.3|111406.3|8
1734083340000|2024-12-13 09:49:00|111432.3|111407.3|111428.7|111403.7|111432.6|111407.6|111425.6|111400.6|14
1734083350000|2024-12-13 09:49:10|111427.6|111402.6|111427.9|111402.9|111429|111404|111426.5|111401.5|15
1734083360000|2024-12-13 09:49:20|111428.9|111403.9|111429.9|111404.9|111429.9|111404.9|111422.9|111397.9|14
1734083370000|2024-12-13 09:49:30|111430.8|111405.8|111449.8|111424.8|111449.8|111424.8|111429.5|111404.5|30
1734083380000|2024-12-13 09:49:40|111448.4|111423.4|111431.3|111406.3|111448.4|111423.4|111430.8|111405.8|26
1734083390000|2024-12-13 09:49:50|111432.5|111407.5|111429.1|111404.1|111432.7|111407.7|111428|111403|19
1734083400000|2024-12-13 09:50:00|111427.7|111402.7|111430.1|111405.1|111438.3|111413.3|111427.5|111402.5|33
1734083410000|2024-12-13 09:50:10|111428.4|111403.4|111399.4|111374.4|111430.7|111405.7|111398.2|111373.2|18
1734083420000|2024-12-13 09:50:20|111399.8|111374.8|111394.2|111369.2|111399.8|111374.8|111394.2|111369.2|8
1734083430000|2024-12-13 09:50:30|111394.3|111369.3|111374.6|111349.6|111394.7|111369.7|111373.6|111348.6|23
1734083440000|2024-12-13 09:50:40|111373.6|111348.6|111385.8|111360.8|111385.8|111360.8|111367|111342|18
1734083450000|2024-12-13 09:50:50|111385.1|111360.1|111356|111331|111385.1|111360.1|111356|111331|22
1734083460000|2024-12-13 09:51:00|111355.7|111330.7|111358.5|111333.5|111362|111337|111355.2|111330.2|17
1734083470000|2024-12-13 09:51:10|111359.6|111334.6|111373.6|111348.6|111373.6|111348.6|111359.6|111334.6|12
1734083480000|2024-12-13 09:51:20|111374.6|111349.6|111384.1|111359.1|111388.9|111363.9|111373.6|111348.6|16
1734083490000|2024-12-13 09:51:30|111384.5|111359.5|111381.5|111356.5|111391.5|111366.5|111381.5|111356.5|17
1734083500000|2024-12-13 09:51:40|111380.3|111355.3|111387.1|111362.1|111387.5|111362.5|111379.6|111354.6|15
1734083510000|2024-12-13 09:51:50|111387.8|111362.8|111390|111365|111390|111365|111382.9|111357.9|17
1734083520000|2024-12-13 09:52:00|111388.6|111363.6|111378.5|111353.5|111390.4|111365.4|111374.6|111349.6|20
1734083530000|2024-12-13 09:52:10|111377.3|111352.3|111366|111341|111382.1|111357.1|111363.8|111338.8|14
1734083540000|2024-12-13 09:52:20|111365.5|111340.5|111352.9|111327.9|111365.5|111340.5|111350.8|111325.8|24
1734083550000|2024-12-13 09:52:30|111351.9|111326.9|111355.9|111330.9|111361.2|111336.2|111348.3|111323.3|26
1734083560000|2024-12-13 09:52:40|111354.2|111329.2|111355.1|111330.1|111355.6|111330.6|111353.1|111328.1|11
1734083570000|2024-12-13 09:52:50|111355.8|111330.8|111349|111324|111355.8|111330.8|111348.7|111323.7|16
1734083580000|2024-12-13 09:53:00|111350|111325|111351.6|111326.6|111354.7|111329.7|111350|111325|14
1734083590000|2024-12-13 09:53:10|111351.3|111326.3|111354.8|111329.8|111354.8|111329.8|111351.3|111326.3|11
1734083600000|2024-12-13 09:53:20|111354.5|111329.5|111367.8|111342.8|111367.8|111342.8|111354.4|111329.4|19
1734083610000|2024-12-13 09:53:30|111369|111344|111367.1|111342.1|111370.1|111345.1|111366.7|111341.7|13
1734083620000|2024-12-13 09:53:40|111366|111341|111365.9|111340.9|111368.5|111343.5|111365.5|111340.5|14
1734083630000|2024-12-13 09:53:50|111365.5|111340.5|111374.2|111349.2|111374.7|111349.7|111363.8|111338.8|11
1734083640000|2024-12-13 09:54:00|111373.1|111348.1|111351.6|111326.6|111373.1|111348.1|111351.5|111326.5|16
1734083650000|2024-12-13 09:54:10|111351.5|111326.5|111321.2|111296.2|111351.5|111326.5|111320.2|111295.2|11
1734083660000|2024-12-13 09:54:20|111321.4|111296.4|111303|111278|111321.4|111296.4|111303|111278|15
1734083670000|2024-12-13 09:54:30|111303.2|111278.2|111310.1|111285.1|111316.3|111291.3|111298.6|111273.6|22
1734083680000|2024-12-13 09:54:40|111307.1|111282.1|111326.2|111301.2|111326.2|111301.2|111301.2|111276.2|34
1734083690000|2024-12-13 09:54:50|111325.2|111300.2|111313.8|111288.8|111325.5|111300.5|111311.7|111286.7|23
1734083700000|2024-12-13 09:55:00|111314|111289|111310.7|111285.7|111319.3|111294.3|111310.7|111285.7|31
1734083710000|2024-12-13 09:55:10|111310.8|111285.8|111303.4|111278.4|111310.8|111285.8|111295.6|111270.6|21
1734083720000|2024-12-13 09:55:20|111303.6|111278.6|111305.1|111280.1|111309|111284|111303.6|111278.6|13
1734083730000|2024-12-13 09:55:30|111304.6|111279.6|111298.6|111273.6|111304.6|111279.6|111298|111273|20
1734083740000|2024-12-13 09:55:40|111298.3|111273.3|111284.6|111259.6|111298.3|111273.3|111283.2|111258.2|25
1734083750000|2024-12-13 09:55:50|111285.4|111260.4|111281.2|111256.2|111285.4|111260.4|111281.2|111256.2|8
1734083760000|2024-12-13 09:56:00|111281.4|111256.4|111273.1|111248.1|111281.4|111256.4|111273.1|111248.1|15
1734083770000|2024-12-13 09:56:10|111274|111249|111272.3|111247.3|111277.4|111252.4|111269.6|111244.6|23
1734083780000|2024-12-13 09:56:20|111271.5|111246.5|111248.3|111223.3|111273.5|111248.5|111248.3|111223.3|43
1734083790000|2024-12-13 09:56:30|111249.8|111224.8|111225.9|111200.9|111249.8|111224.8|111225.9|111200.9|25
1734083800000|2024-12-13 09:56:40|111222.7|111197.7|111217.7|111192.7|111223.2|111198.2|111214.6|111189.6|33
1734083810000|2024-12-13 09:56:50|111220.9|111195.9|111195.6|111170.6|111220.9|111195.9|111195.2|111170.2|29
1734083820000|2024-12-13 09:57:00|111196.6|111171.6|111200.8|111175.8|111201.5|111176.5|111196.6|111171.6|12
1734083830000|2024-12-13 09:57:10|111199.4|111174.4|111200.9|111175.9|111204.4|111179.4|111199.4|111174.4|17
1734083840000|2024-12-13 09:57:20|111201.1|111176.1|111206.9|111181.9|111211.3|111186.3|111200.1|111175.1|29
1734083850000|2024-12-13 09:57:30|111206.8|111181.8|111180.8|111155.8|111207.4|111182.4|111180.8|111155.8|34
1734083860000|2024-12-13 09:57:40|111182.1|111157.1|111180.3|111155.3|111188.1|111163.1|111175.8|111150.8|46
1734083870000|2024-12-13 09:57:50|111181.8|111156.8|111171.5|111146.5|111189.1|111164.1|111171.5|111146.5|32
1734083880000|2024-12-13 09:58:00|111170.6|111145.6|111148.9|111123.9|111170.6|111145.6|111142.9|111117.9|42
1734083890000|2024-12-13 09:58:10|111148.5|111123.5|111144.2|111119.2|111150.5|111125.5|111143.3|111118.3|37
1734083900000|2024-12-13 09:58:20|111145.3|111120.3|111156.4|111131.4|111159.2|111134.2|111140.3|111115.3|44
1734083910000|2024-12-13 09:58:30|111156.9|111131.9|111167.1|111142.1|111171.2|111146.2|111153.9|111128.9|35
1734083920000|2024-12-13 09:58:40|111165.5|111140.5|111193.7|111168.7|111195.8|111170.8|111163.9|111138.9|50
1734083930000|2024-12-13 09:58:50|111195|111170|111196.1|111171.1|111198.6|111173.6|111192.9|111167.9|24
1734083940000|2024-12-13 09:59:00|111197.4|111172.4|111211.1|111186.1|111211.1|111186.1|111194.7|111169.7|21
1734083950000|2024-12-13 09:59:10|111212.9|111187.9|111235.9|111210.9|111241.1|111216.1|111212.9|111187.9|40
1734083960000|2024-12-13 09:59:20|111237.3|111212.3|111240.9|111215.9|111244.1|111219.1|111236.1|111211.1|23
1734083970000|2024-12-13 09:59:30|111241.7|111216.7|111254.1|111229.1|111258.7|111233.7|111238.6|111213.6|35
1734083980000|2024-12-13 09:59:40|111255|111230|111269.9|111219.9|111273.5|111231.8|111250.4|111219.9|25
1734083990000|2024-12-13 09:59:50|111269.7|111219.7|111251.8|111226.8|111269.8|111233.6|111251.8|111219.7|14
1734084000000|2024-12-13 10:00:00|111247.2|111222.2|111272.9|111247.9|111278.2|111253.2|111238.9|111213.9|38
1734084010000|2024-12-13 10:00:10|111275.2|111250.2|111271.1|111246.1|111285.8|111260.8|111262.2|111237.2|35
1734084020000|2024-12-13 10:00:20|111272.6|111247.6|111259.2|111234.2|111275.4|111250.4|111257.6|111232.6|36
1734084030000|2024-12-13 10:00:30|111257.7|111232.7|111264|111239|111266.9|111241.9|111253.4|111228.4|35
1734084040000|2024-12-13 10:00:40|111264.1|111239.1|111263.8|111238.8|111271|111246|111260.8|111235.8|44
1734084050000|2024-12-13 10:00:50|111267.3|111242.3|111270.3|111245.3|111271.9|111246.9|111256.6|111231.6|38
1734084060000|2024-12-13 10:01:00|111270.5|111245.5|111278.5|111253.5|111284.5|111259.5|111268.2|111243.2|31
1734084070000|2024-12-13 10:01:10|111279.8|111254.8|111268|111243|111281.8|111256.8|111267.4|111242.4|33
1734084080000|2024-12-13 10:01:20|111264.8|111239.8|111264.2|111239.2|111270.3|111245.3|111261|111236|38
1734084090000|2024-12-13 10:01:30|111262.6|111237.6|111264.1|111239.1|111265.8|111240.8|111261.4|111236.4|27
1734084100000|2024-12-13 10:01:40|111265.8|111240.8|111267.7|111242.7|111274.4|111249.4|111265.8|111240.8|17
1734084110000|2024-12-13 10:01:50|111266.6|111241.6|111265.5|111240.5|111266.6|111241.6|111264|111239|10
1734084120000|2024-12-13 10:02:00|111268.8|111243.8|111285.4|111260.4|111285.4|111260.4|111265.1|111240.1|29
1734084130000|2024-12-13 10:02:10|111284.8|111259.8|111278.1|111253.1|111285.4|111260.4|111275.2|111250.2|17
1734084140000|2024-12-13 10:02:20|111278.2|111253.2|111282.6|111257.6|111284.2|111259.2|111275|111250|17
1734084150000|2024-12-13 10:02:30|111281.4|111256.4|111277.2|111252.2|111281.4|111256.4|111274.1|111249.1|26
1734084160000|2024-12-13 10:02:40|111277.1|111252.1|111284.5|111259.5|111284.5|111259.5|111276|111251|14
1734084170000|2024-12-13 10:02:50|111284|111259|111276.3|111251.3|111286.5|111261.5|111276.2|111251.2|23
1734084180000|2024-12-13 10:03:00|111276.4|111251.4|111275.4|111250.4|111276.6|111251.6|111274.8|111249.8|13
1734084190000|2024-12-13 10:03:10|111275.1|111250.1|111279.4|111254.4|111280.7|111255.7|111274.3|111249.3|14
1734084200000|2024-12-13 10:03:20|111279.2|111254.2|111274.3|111249.3|111279.2|111254.2|111271.5|111246.5|11
1734084210000|2024-12-13 10:03:30|111274.4|111249.4|111262|111237|111274.5|111249.5|111262|111237|27
1734084220000|2024-12-13 10:03:40|111262.1|111237.1|111239.7|111214.7|111262.1|111237.1|111239.1|111214.1|31
1734084230000|2024-12-13 10:03:50|111238.9|111213.9|111251.2|111226.2|111253.6|111228.6|111230.9|111205.9|33
1734084240000|2024-12-13 10:04:00|111247.8|111222.8|111226|111201|111247.8|111222.8|111226|111201|40
1734084250000|2024-12-13 10:04:10|111224.8|111199.8|111231|111206|111233.9|111208.9|111223.1|111198.1|21
1734084260000|2024-12-13 10:04:20|111231.2|111206.2|111242.8|111217.8|111245.9|111220.9|111231.2|111206.2|34
1734084270000|2024-12-13 10:04:30|111241.6|111216.6|111244.6|111219.6|111246|111221|111241.6|111216.6|34
1734084280000|2024-12-13 10:04:40|111244.9|111219.9|111236.9|111211.9|111245.2|111220.2|111235|111210|23
1734084290000|2024-12-13 10:04:50|111236.4|111211.4|111239.3|111214.3|111239.3|111214.3|111234.1|111209.1|20
1734084300000|2024-12-13 10:05:00|111238.7|111213.7|111238.9|111213.9|111246.2|111221.2|111238.6|111213.6|16
1734084310000|2024-12-13 10:05:10|111239.3|111214.3|111241.1|111216.1|111242.4|111217.4|111239.2|111214.2|14
1734084320000|2024-12-13 10:05:20|111240.2|111215.2|111244.2|111219.2|111245.7|111220.7|111235.8|111210.8|24
1734084330000|2024-12-13 10:05:30|111244.1|111219.1|111245.6|111220.6|111251.1|111226.1|111243.9|111218.9|17
1734084340000|2024-12-13 10:05:40|111245.3|111220.3|111241|111216|111249.4|111224.4|111240.2|111215.2|18
1734084350000|2024-12-13 10:05:50|111240.7|111215.7|111233.5|111208.5|111243.4|111218.4|111233.5|111208.5|18
1734084360000|2024-12-13 10:06:00|111230.4|111205.4|111229.8|111204.8|111230.4|111205.4|111227.4|111202.4|18
1734084370000|2024-12-13 10:06:10|111230.5|111205.5|111233.2|111208.2|111237.9|111212.9|111229.7|111204.7|17
1734084380000|2024-12-13 10:06:20|111233.4|111208.4|111230.8|111205.8|111235.1|111210.1|111223.6|111198.6|17
1734084390000|2024-12-13 10:06:30|111232.1|111207.1|111240.4|111215.4|111241.2|111216.2|111232.1|111207.1|16
1734084400000|2024-12-13 10:06:40|111239.9|111214.9|111239.2|111214.2|111245.4|111220.4|111235.5|111210.5|17
1734084410000|2024-12-13 10:06:50|111237.6|111212.6|111234.7|111209.7|111237.7|111212.7|111231|111206|18
1734084420000|2024-12-13 10:07:00|111234.9|111209.9|111252.5|111227.5|111252.5|111227.5|111233.2|111208.2|18
1734084430000|2024-12-13 10:07:10|111252.8|111227.8|111252.5|111227.5|111257.2|111232.2|111250.9|111225.9|22
1734084440000|2024-12-13 10:07:20|111253.8|111228.8|111260.2|111235.2|111266.1|111241.1|111253.8|111228.8|22
1734084450000|2024-12-13 10:07:30|111260.8|111235.8|111264.6|111239.6|111265|111240|111260.8|111235.8|20
1734084460000|2024-12-13 10:07:40|111263.7|111238.7|111266.4|111241.4|111267.7|111242.7|111263.7|111238.7|13
1734084470000|2024-12-13 10:07:50|111265|111240|111273|111248|111274.8|111249.8|111265|111240|15
1734084480000|2024-12-13 10:08:00|111272.9|111247.9|111276.7|111251.7|111277.4|111252.4|111272.9|111247.9|14
1734084490000|2024-12-13 10:08:10|111276.4|111251.4|111278.3|111253.3|111278.3|111253.3|111276.4|111251.4|13
1734084500000|2024-12-13 10:08:20|111276.8|111251.8|111274.6|111249.6|111276.8|111251.8|111274.3|111249.3|11
1734084510000|2024-12-13 10:08:30|111274.7|111249.7|111277|111252|111278.9|111253.9|111271.4|111246.4|19
1734084520000|2024-12-13 10:08:40|111275.7|111250.7|111289.5|111264.5|111295.3|111270.3|111275.4|111250.4|20
1734084530000|2024-12-13 10:08:50|111291.8|111266.8|111286.4|111261.4|111302.3|111277.3|111285.1|111260.1|19
1734084540000|2024-12-13 10:09:00|111292|111267|111269.2|111244.2|111292.2|111267.2|111263.2|111238.2|36
1734084550000|2024-12-13 10:09:10|111269.4|111244.4|111278.6|111253.6|111281.6|111256.6|111269.4|111244.4|19
1734084560000|2024-12-13 10:09:20|111280.7|111255.7|111288.4|111263.4|111291.2|111266.2|111278.3|111253.3|18
1734084570000|2024-12-13 10:09:30|111286.9|111261.9|111287.4|111262.4|111291.5|111266.5|111285.2|111260.2|18
1734084580000|2024-12-13 10:09:40|111285.9|111260.9|111278.6|111253.6|111286.4|111261.4|111277|111252|19
1734084590000|2024-12-13 10:09:50|111280.5|111255.5|111267.8|111242.8|111281|111256|111265.8|111240.8|14
1734084600000|2024-12-13 10:10:00|111267.5|111242.5|111267.7|111242.7|111269.5|111244.5|111267.3|111242.3|9
1734084610000|2024-12-13 10:10:10|111269|111244|111277.9|111252.9|111278.6|111253.6|111266.1|111241.1|16
1734084620000|2024-12-13 10:10:20|111278.1|111253.1|111275.5|111250.5|111280.8|111255.8|111275.2|111250.2|23
1734084630000|2024-12-13 10:10:30|111277.6|111252.6|111270.4|111245.4|111284.1|111259.1|111269.6|111244.6|20
1734084640000|2024-12-13 10:10:40|111270.5|111245.5|111260.1|111235.1|111270.5|111245.5|111255.2|111230.2|29
1734084650000|2024-12-13 10:10:50|111262.6|111237.6|111256.6|111231.6|111266.1|111241.1|111253.8|111228.8|37
1734084660000|2024-12-13 10:11:00|111257.9|111232.9|111255.3|111230.3|111259.8|111234.8|111242|111217|36
1734084670000|2024-12-13 10:11:10|111256.5|111231.5|111243.1|111218.1|111256.5|111231.5|111243.1|111218.1|19
1734084680000|2024-12-13 10:11:20|111242.8|111217.8|111252.4|111227.4|111252.9|111227.9|111242.6|111217.6|16
1734084690000|2024-12-13 10:11:30|111252.9|111227.9|111258.9|111233.9|111258.9|111233.9|111252.9|111227.9|14
1734084700000|2024-12-13 10:11:40|111260.1|111235.1|111266.1|111241.1|111267.2|111242.2|111257|111232|19
1734084710000|2024-12-13 10:11:50|111267.4|111242.4|111270.4|111245.4|111276.8|111251.8|111267.4|111242.4|24
1734084720000|2024-12-13 10:12:00|111270.3|111245.3|111270.8|111245.8|111271.9|111246.9|111268.3|111243.3|20
1734084730000|2024-12-13 10:12:10|111270.3|111245.3|111273.5|111248.5|111275|111250|111267.4|111242.4|23
1734084740000|2024-12-13 10:12:20|111272.7|111247.7|111272.8|111247.8|111273.6|111248.6|111270.4|111245.4|18
1734084750000|2024-12-13 10:12:30|111271.3|111246.3|111268.4|111243.4|111272.6|111247.6|111262.1|111237.1|29
1734084760000|2024-12-13 10:12:40|111268.8|111243.8|111258.8|111233.8|111271.4|111246.4|111257.4|111232.4|28
1734084770000|2024-12-13 10:12:50|111257.3|111232.3|111245.9|111220.9|111257.3|111232.3|111240.2|111215.2|22
1734084780000|2024-12-13 10:13:00|111244.7|111219.7|111239.6|111214.6|111247.2|111222.2|111229.8|111204.8|26
1734084790000|2024-12-13 10:13:10|111241.3|111216.3|111250.5|111225.5|111250.5|111225.5|111237.9|111212.9|38
1734084800000|2024-12-13 10:13:20|111250.3|111225.3|111249|111224|111250.4|111225.4|111249|111224|9
1734084810000|2024-12-13 10:13:30|111250.4|111225.4|111247.7|111222.7|111253.7|111228.7|111244.8|111219.8|22
1734084820000|2024-12-13 10:13:40|111247.8|111222.8|111266.2|111241.2|111267.6|111242.6|111247.8|111222.8|33
1734084830000|2024-12-13 10:13:50|111271.6|111246.6|111276|111251|111278.9|111253.9|111270.3|111245.3|23
1734084840000|2024-12-13 10:14:00|111275.7|111250.7|111281.3|111256.3|111282.4|111257.4|111268.2|111243.2|27
1734084850000|2024-12-13 10:14:10|111279.9|111254.9|111272.3|111247.3|111281.1|111256.1|111269.7|111244.7|25
1734084860000|2024-12-13 10:14:20|111272|111247|111270.8|111245.8|111274.4|111249.4|111267.4|111242.4|25
1734084870000|2024-12-13 10:14:30|111271.1|111246.1|111270.4|111245.4|111276.2|111251.2|111270.4|111245.4|13
1734084880000|2024-12-13 10:14:40|111270.7|111245.7|111281.5|111256.5|111281.5|111256.5|111269.3|111244.3|29
1734084890000|2024-12-13 10:14:50|111281.6|111256.6|111286.7|111261.7|111287.7|111262.7|111281.6|111256.6|18
1734084900000|2024-12-13 10:15:00|111287.1|111262.1|111294.6|111269.6|111294.6|111269.6|111287.1|111262.1|25
1734084910000|2024-12-13 10:15:10|111293.4|111268.4|111295.6|111270.6|111299|111274|111287.3|111262.3|41
1734084920000|2024-12-13 10:15:20|111294.4|111269.4|111302.4|111277.4|111303.6|111278.6|111293|111268|28
1734084930000|2024-12-13 10:15:30|111303.9|111278.9|111289.9|111264.9|111305.9|111280.9|111285.7|111260.7|18
1734084940000|2024-12-13 10:15:40|111291.3|111266.3|111291|111266|111292.8|111267.8|111290.1|111265.1|11
1734084950000|2024-12-13 10:15:50|111289.4|111264.4|111277.4|111252.4|111291|111266|111275.6|111250.6|28
1734084960000|2024-12-13 10:16:00|111275.9|111250.9|111286.1|111261.1|111288.3|111263.3|111275.9|111250.9|27
1734084970000|2024-12-13 10:16:10|111287|111262|111289.2|111264.2|111289.9|111264.9|111287|111262|7
1734084980000|2024-12-13 10:16:20|111288.4|111263.4|111286.7|111261.7|111289.3|111264.3|111286.7|111261.7|15
1734084990000|2024-12-13 10:16:30|111287.5|111262.5|111308.4|111283.4|111308.4|111283.4|111287.4|111262.4|22
1734085000000|2024-12-13 10:16:40|111307.1|111282.1|111302.9|111277.9|111307.1|111282.1|111299.1|111274.1|11
1734085010000|2024-12-13 10:16:50|111303.4|111278.4|111308.6|111283.6|111312.5|111287.5|111300.7|111275.7|27
1734085020000|2024-12-13 10:17:00|111307.4|111282.4|111298.7|111273.7|111307.4|111282.4|111298.7|111273.7|17
1734085030000|2024-12-13 10:17:10|111297.4|111272.4|111297.7|111272.7|111300.9|111275.9|111297.1|111272.1|13
1734085040000|2024-12-13 10:17:20|111297.3|111272.3|111281.3|111256.3|111297.3|111272.3|111281.3|111256.3|20
1734085050000|2024-12-13 10:17:30|111283.9|111258.9|111275.7|111250.7|111283.9|111258.9|111274.2|111249.2|22
1734085060000|2024-12-13 10:17:40|111275.8|111250.8|111283|111258|111283.3|111258.3|111274.6|111249.6|20
1734085070000|2024-12-13 10:17:50|111282.5|111257.5|111288.7|111263.7|111288.8|111263.8|111281.6|111256.6|8
1734085080000|2024-12-13 10:18:00|111288.6|111263.6|111282.9|111257.9|111289.3|111264.3|111281.6|111256.6|22
1734085090000|2024-12-13 10:18:10|111283|111258|111284|111259|111286.9|111261.9|111280.4|111255.4|28
1734085100000|2024-12-13 10:18:20|111284.5|111259.5|111280.9|111255.9|111308.2|111283.2|111280.9|111255.9|27
1734085110000|2024-12-13 10:18:30|111282.3|111257.3|111303.9|111278.9|111303.9|111278.9|111282.1|111257.1|11
1734085120000|2024-12-13 10:18:40|111302.9|111277.9|111278|111253|111302.9|111277.9|111278|111253|19
1734085130000|2024-12-13 10:18:50|111279.5|111254.5|111284.8|111259.8|111286.8|111261.8|111279.3|111254.3|13
1734085140000|2024-12-13 10:19:00|111284.9|111259.9|111283.8|111258.8|111286.2|111261.2|111281|111256|12
1734085150000|2024-12-13 10:19:10|111283.4|111258.4|111272.7|111247.7|111287|111262|111272.7|111247.7|22
1734085160000|2024-12-13 10:19:20|111272.1|111247.1|111270.8|111245.8|111276.4|111251.4|111266.4|111241.4|27
1734085170000|2024-12-13 10:19:30|111270.7|111245.7|111272.2|111247.2|111273.3|111248.3|111269.8|111244.8|14
1734085180000|2024-12-13 10:19:40|111272.1|111247.1|111276.9|111251.9|111276.9|111251.9|111265.9|111240.9|19
1734085190000|2024-12-13 10:19:50|111274.9|111249.9|111276.1|111251.1|111276.3|111251.3|111273|111248|11
1734085200000|2024-12-13 10:20:00|111277.3|111252.3|111272.8|111247.8|111277.8|111252.8|111272.3|111247.3|17
1734085210000|2024-12-13 10:20:10|111272.1|111247.1|111275|111250|111275.7|111250.7|111267.2|111242.2|18
1734085220000|2024-12-13 10:20:20|111273.8|111248.8|111270.5|111245.5|111273.8|111248.8|111266.9|111241.9|16
1734085230000|2024-12-13 10:20:30|111271.8|111246.8|111284.9|111259.9|111284.9|111259.9|111271.8|111246.8|21
1734085240000|2024-12-13 10:20:40|111286.3|111261.3|111280.7|111255.7|111286.3|111261.3|111280.7|111255.7|14
1734085250000|2024-12-13 10:20:50|111280.5|111255.5|111275.6|111250.6|111280.5|111255.5|111272|111247|17
1734085260000|2024-12-13 10:21:00|111275.2|111250.2|111282.9|111257.9|111282.9|111257.9|111275.2|111250.2|12
1734085270000|2024-12-13 10:21:10|111283.5|111258.5|111289.6|111264.6|111291.1|111266.1|111280.3|111255.3|19
1734085280000|2024-12-13 10:21:20|111288.4|111263.4|111283.5|111258.5|111291.5|111266.5|111282.4|111257.4|20
1734085290000|2024-12-13 10:21:30|111282.4|111257.4|111277.6|111252.6|111282.9|111257.9|111276.4|111251.4|17
1734085300000|2024-12-13 10:21:40|111277.5|111252.5|111270.3|111245.3|111285.5|111260.5|111270.3|111245.3|34
1734085310000|2024-12-13 10:21:50|111270.5|111245.5|111273.4|111248.4|111275.1|111250.1|111269.2|111244.2|12
1734085320000|2024-12-13 10:22:00|111273.3|111248.3|111275.7|111250.7|111275.7|111250.7|111269.2|111244.2|16
1734085330000|2024-12-13 10:22:10|111274.9|111249.9|111270.1|111245.1|111275.7|111250.7|111270.1|111245.1|10
1734085340000|2024-12-13 10:22:20|111270|111245|111268.3|111243.3|111271.5|111246.5|111268.3|111243.3|9
1734085350000|2024-12-13 10:22:30|111268.4|111243.4|111271.2|111246.2|111271.2|111246.2|111263.8|111238.8|11
1734085360000|2024-12-13 10:22:40|111270.9|111245.9|111258.2|111233.2|111272.2|111247.2|111257.7|111232.7|16
1734085370000|2024-12-13 10:22:50|111259.6|111234.6|111256.2|111231.2|111260.5|111235.5|111255|111230|16
1734085380000|2024-12-13 10:23:00|111255|111230|111252|111227|111255|111230|111252|111227|7
1734085390000|2024-12-13 10:23:10|111251.9|111226.9|111235|111210|111253.1|111228.1|111234.9|111209.9|11
1734085400000|2024-12-13 10:23:20|111233.7|111208.7|111234.4|111209.4|111236|111211|111233.7|111208.7|16
1734085410000|2024-12-13 10:23:30|111232.9|111207.9|111239.3|111214.3|111240.2|111215.2|111222.6|111197.6|16
1734085420000|2024-12-13 10:23:40|111239.2|111214.2|111241.4|111216.4|111242.6|111217.6|111236.2|111211.2|19
1734085430000|2024-12-13 10:23:50|111243.1|111218.1|111225.2|111200.2|111243.1|111218.1|111223.8|111198.8|18
1734085440000|2024-12-13 10:24:00|111225.3|111200.3|111212.5|111187.5|111225.4|111200.4|111212.1|111187.1|18
1734085450000|2024-12-13 10:24:10|111211.7|111186.7|111216|111191|111216|111191|111211.5|111186.5|14
1734085460000|2024-12-13 10:24:20|111217.2|111192.2|111223|111198|111223.7|111198.7|111217.2|111192.2|18
1734085470000|2024-12-13 10:24:30|111222.9|111197.9|111234.5|111209.5|111237|111212|111222.9|111197.9|16
1734085480000|2024-12-13 10:24:40|111235.2|111210.2|111236.1|111211.1|111238.9|111213.9|111233|111208|26
1734085490000|2024-12-13 10:24:50|111234.9|111209.9|111239.7|111214.7|111243.7|111218.7|111234.8|111209.8|17
1734085500000|2024-12-13 10:25:00|111240.2|111215.2|111245.3|111220.3|111245.3|111220.3|111239.7|111214.7|16
1734085510000|2024-12-13 10:25:10|111244.8|111219.8|111240.8|111215.8|111244.8|111219.8|111240.2|111215.2|6
1734085520000|2024-12-13 10:25:20|111239.8|111214.8|111231.9|111206.9|111240.8|111215.8|111230.3|111205.3|25
1734085530000|2024-12-13 10:25:30|111230.7|111205.7|111225|111200|111230.7|111205.7|111225|111200|18
1734085540000|2024-12-13 10:25:40|111227.2|111202.2|111208.4|111183.4|111227.2|111202.2|111207.4|111182.4|30
1734085550000|2024-12-13 10:25:50|111208.5|111183.5|111211.2|111186.2|111211.2|111186.2|111208|111183|9
1734085560000|2024-12-13 10:26:00|111210.1|111185.1|111203.5|111178.5|111210.1|111185.1|111200.9|111175.9|17
1734085570000|2024-12-13 10:26:10|111204.7|111179.7|111198.2|111173.2|111210|111185|111197.3|111172.3|18
1734085580000|2024-12-13 10:26:20|111198.4|111173.4|111194.8|111169.8|111200.4|111175.4|111194.8|111169.8|16
1734085590000|2024-12-13 10:26:30|111192.8|111167.8|111194.4|111169.4|111199.1|111174.1|111191.2|111166.2|20
1734085600000|2024-12-13 10:26:40|111194|111169|111195.9|111170.9|111196.6|111171.6|111193.8|111168.8|13
1734085610000|2024-12-13 10:26:50|111196.4|111171.4|111186.6|111161.6|111196.4|111171.4|111186.6|111161.6|18
1734085620000|2024-12-13 10:27:00|111185.3|111160.3|111178.7|111153.7|111186.2|111161.2|111178.3|111153.3|17
1734085630000|2024-12-13 10:27:10|111177.3|111152.3|111178.8|111153.8|111181.4|111156.4|111177.3|111152.3|14
1734085640000|2024-12-13 10:27:20|111178.7|111153.7|111179.1|111154.1|111179.6|111154.6|111176.1|111151.1|11
1734085650000|2024-12-13 10:27:30|111178.1|111153.1|111167.3|111142.3|111178.8|111153.8|111167.3|111142.3|15
1734085660000|2024-12-13 10:27:40|111167|111142|111169.1|111144.1|111173.4|111148.4|111163.6|111138.6|25
1734085670000|2024-12-13 10:27:50|111169.2|111144.2|111169.2|111144.2|111175.2|111150.2|111168|111143|16
1734085680000|2024-12-13 10:28:00|111168.9|111143.9|111162.4|111137.4|111168.9|111143.9|111161.9|111136.9|22
1734085690000|2024-12-13 10:28:10|111162|111137|111170.9|111145.9|111170.9|111145.9|111162|111137|18
1734085700000|2024-12-13 10:28:20|111169.5|111144.5|111175.9|111150.9|111175.9|111150.9|111169.2|111144.2|23
1734085710000|2024-12-13 10:28:30|111175.3|111150.3|111175.6|111150.6|111176.2|111151.2|111175.3|111150.3|14
1734085720000|2024-12-13 10:28:40|111175.5|111150.5|111175.4|111150.4|111177.6|111152.6|111174.4|111149.4|18
1734085730000|2024-12-13 10:28:50|111175|111150|111179.4|111154.4|111179.5|111154.5|111175|111150|20
1734085740000|2024-12-13 10:29:00|111179.3|111154.3|111172.9|111147.9|111179.3|111154.3|111172.1|111147.1|9
1734085750000|2024-12-13 10:29:10|111171.6|111146.6|111166.4|111141.4|111172.5|111147.5|111166.4|111141.4|16
1734085760000|2024-12-13 10:29:20|111166.5|111141.5|111167.3|111142.3|111167.3|111142.3|111165.4|111140.4|9
1734085770000|2024-12-13 10:29:30|111165.9|111140.9|111162.7|111137.7|111165.9|111140.9|111160.4|111135.4|18
1734085780000|2024-12-13 10:29:40|111162.8|111137.8|111156.5|111131.5|111162.8|111137.8|111156.1|111131.1|9
1734085790000|2024-12-13 10:29:50|111155.1|111130.1|111155.3|111130.3|111155.5|111130.5|111155.1|111130.1|5
1734085800000|2024-12-13 10:30:00|111155.2|111130.2|111144.9|111119.9|111155.4|111130.4|111142.4|111117.4|18
1734085810000|2024-12-13 10:30:10|111146.3|111121.3|111140.5|111115.5|111147.1|111122.1|111139.9|111114.9|14
1734085820000|2024-12-13 10:30:20|111139.9|111114.9|111144.1|111119.1|111144.1|111119.1|111137.5|111112.5|11
1734085830000|2024-12-13 10:30:30|111144.5|111119.5|111153.2|111128.2|111156.6|111131.6|111144.5|111119.5|13
1734085840000|2024-12-13 10:30:40|111151.9|111126.9|111162.2|111137.2|111162.2|111137.2|111150.8|111125.8|15
1734085850000|2024-12-13 10:30:50|111160.9|111135.9|111162.8|111137.8|111165.1|111140.1|111160.3|111135.3|20
1734085860000|2024-12-13 10:31:00|111162.6|111137.6|111138.6|111113.6|111163.5|111138.5|111130.5|111105.5|39
1734085870000|2024-12-13 10:31:10|111137.3|111112.3|111141.8|111116.8|111144.7|111119.7|111136.7|111111.7|24
1734085880000|2024-12-13 10:31:20|111143.3|111118.3|111142.1|111117.1|111144.7|111119.7|111141.7|111116.7|12
1734085890000|2024-12-13 10:31:30|111142.5|111117.5|111141.8|111116.8|111142.5|111117.5|111141.8|111116.8|7
1734085900000|2024-12-13 10:31:40|111142|111117|111139.5|111114.5|111147.8|111122.8|111137.9|111112.9|24
1734085910000|2024-12-13 10:31:50|111139.8|111114.8|111144.8|111119.8|111146.8|111121.8|111139.6|111114.6|30
1734085920000|2024-12-13 10:32:00|111146.1|111121.1|111140.7|111115.7|111147.6|111122.6|111137.7|111112.7|23
1734085930000|2024-12-13 10:32:10|111141.7|111116.7|111136|111111|111141.9|111116.9|111132.6|111107.6|20
1734085940000|2024-12-13 10:32:20|111136.2|111111.2|111129|111104|111136.8|111111.8|111128.9|111103.9|16
1734085950000|2024-12-13 10:32:30|111130.6|111105.6|111137.1|111112.1|111140.1|111115.1|111130.6|111105.6|22
1734085960000|2024-12-13 10:32:40|111136.9|111111.9|111135.7|111110.7|111139.6|111114.6|111133.8|111108.8|21
1734085970000|2024-12-13 10:32:50|111135.1|111110.1|111131.4|111106.4|111137|111112|111129.8|111104.8|25
1734085980000|2024-12-13 10:33:00|111131.5|111106.5|111133.8|111108.8|111133.9|111108.9|111131.1|111106.1|12
1734085990000|2024-12-13 10:33:10|111134.8|111109.8|111131.7|111106.7|111136.3|111111.3|111131.7|111106.7|12
1734086000000|2024-12-13 10:33:20|111131.8|111106.8|111135.2|111110.2|111138.6|111113.6|111130.3|111105.3|26
1734086010000|2024-12-13 10:33:30|111135|111110|111137.4|111112.4|111137.4|111112.4|111134.9|111109.9|7
1734086020000|2024-12-13 10:33:40|111137.5|111112.5|111143.6|111118.6|111145.4|111120.4|111136.1|111111.1|19
1734086030000|2024-12-13 10:33:50|111143.7|111118.7|111145.4|111120.4|111148.1|111123.1|111143.4|111118.4|14
1734086040000|2024-12-13 10:34:00|111143.8|111118.8|111142.9|111117.9|111145|111120|111142.7|111117.7|11
1734086050000|2024-12-13 10:34:10|111140.7|111115.7|111143.1|111118.1|111144.6|111119.6|111137.7|111112.7|23
1734086060000|2024-12-13 10:34:20|111141.5|111116.5|111145.2|111120.2|111145.6|111120.6|111133.2|111108.2|24
1734086070000|2024-12-13 10:34:30|111144.8|111119.8|111137.4|111112.4|111144.8|111119.8|111135.4|111110.4|18
1734086080000|2024-12-13 10:34:40|111136.9|111111.9|111135.3|111110.3|111137.3|111112.3|111135.3|111110.3|10
1734086090000|2024-12-13 10:34:50|111134.6|111109.6|111135.9|111110.9|111136|111111|111132.3|111107.3|23
1734086100000|2024-12-13 10:35:00|111135.8|111110.8|111150.6|111125.6|111151.3|111126.3|111135.8|111110.8|15
1734086110000|2024-12-13 10:35:10|111148.7|111123.7|111158.3|111133.3|111161.8|111136.8|111148.1|111123.1|27
1734086120000|2024-12-13 10:35:20|111159.6|111134.6|111159|111134|111159.7|111134.7|111157.6|111132.6|11
1734086130000|2024-12-13 10:35:30|111158.3|111133.3|111150.9|111125.9|111162.9|111137.9|111150.3|111125.3|24
1734086140000|2024-12-13 10:35:40|111151.4|111126.4|111142.9|111117.9|111157.4|111132.4|111142.9|111117.9|22
1734086150000|2024-12-13 10:35:50|111143.2|111118.2|111144.1|111119.1|111144.1|111119.1|111141.7|111116.7|21
1734086160000|2024-12-13 10:36:00|111143.8|111118.8|111140.3|111115.3|111146.9|111121.9|111140.3|111115.3|23
1734086170000|2024-12-13 10:36:10|111139.2|111114.2|111148.9|111123.9|111155.3|111130.3|111139.2|111114.2|18
1734086180000|2024-12-13 10:36:20|111148.8|111123.8|111152.7|111127.7|111158.5|111133.5|111147|111122|20
1734086190000|2024-12-13 10:36:30|111152.6|111127.6|111149.2|111124.2|111154.9|111129.9|111147.2|111122.2|17
1734086200000|2024-12-13 10:36:40|111147.2|111122.2|111146.6|111121.6|111151.1|111126.1|111144.8|111119.8|14
1734086210000|2024-12-13 10:36:50|111144.8|111119.8|111147.5|111122.5|111151.4|111126.4|111142.8|111117.8|24
1734086220000|2024-12-13 10:37:00|111149.5|111124.5|111155.4|111130.4|111156.9|111131.9|111149.5|111124.5|15
1734086230000|2024-12-13 10:37:10|111155.9|111130.9|111164.8|111139.8|111164.8|111139.8|111155.9|111130.9|12
1734086240000|2024-12-13 10:37:20|111165.8|111140.8|111171.9|111146.9|111174|111149|111165.8|111140.8|17
1734086250000|2024-12-13 10:37:30|111172.5|111147.5|111183.2|111158.2|111186.4|111161.4|111172.5|111147.5|21
1734086260000|2024-12-13 10:37:40|111183.3|111158.3|111182.9|111157.9|111184|111159|111179.8|111154.8|16
1734086270000|2024-12-13 10:37:50|111183|111158|111185.1|111160.1|111185.1|111160.1|111183|111158|10
1734086280000|2024-12-13 10:38:00|111195|111145|111189.5|111139.5|111196|111160.7|111178.9|111135|25
1734086290000|2024-12-13 10:38:10|111189.8|111139.8|111189.5|111139.5|111193.5|111143.5|111186.6|111136.6|21
1734086300000|2024-12-13 10:38:20|111188.8|111138.8|111199.5|111149.5|111200.7|111150.7|111187.7|111137.7|32
1734086310000|2024-12-13 10:38:30|111200.7|111150.7|111198.8|111148.8|111202.6|111152.6|111196.6|111146.6|27
1734086320000|2024-12-13 10:38:40|111200.5|111150.5|111204.1|111154.1|111206.4|111156.4|111199.6|111149.6|28
1734086330000|2024-12-13 10:38:50|111203.7|111153.7|111202.3|111152.3|111205|111155|111195.6|111145.6|27
1734086340000|2024-12-13 10:39:00|111201.9|111151.9|111171.9|111146.9|111202.3|111152.3|111171|111146|13
1734086350000|2024-12-13 10:39:10|111169.2|111144.2|111171.7|111121.7|111175.3|111144.2|111163.3|111116.6|28
1734086360000|2024-12-13 10:39:20|111170.5|111120.5|111189.3|111139.3|111191.2|111141.2|111169.9|111119.9|32
1734086370000|2024-12-13 10:39:30|111189.7|111139.7|111192.1|111142.1|111193.5|111143.5|111187.6|111137.6|20
1734086380000|2024-12-13 10:39:40|111192.3|111142.3|111190.2|111140.2|111192.3|111142.3|111188.6|111138.6|13
1734086390000|2024-12-13 10:39:50|111190.5|111140.5|111189.4|111139.4|111193|111143|111186.3|111136.3|17
1734086400000|2024-12-13 10:40:00|111188.2|111138.2|111191|111141|111191|111141|111187.5|111137.5|13
1734086410000|2024-12-13 10:40:10|111189.3|111139.3|111171.6|111121.6|111194.1|111144.1|111169.4|111119.4|29
1734086420000|2024-12-13 10:40:20|111173.2|111123.2|111172.9|111122.9|111175.2|111125.2|111170.5|111120.5|20
1734086430000|2024-12-13 10:40:30|111172.7|111122.7|111171.8|111121.8|111177|111127|111171.7|111121.7|12
1734086440000|2024-12-13 10:40:40|111173.1|111123.1|111180.6|111130.6|111183.1|111133.1|111169.4|111119.4|23
1734086450000|2024-12-13 10:40:50|111181|111131|111184.1|111134.1|111187.4|111137.4|111180.3|111130.3|18
1734086460000|2024-12-13 10:41:00|111181.8|111131.8|111173.3|111123.3|111184.4|111134.4|111173|111123|22
1734086470000|2024-12-13 10:41:10|111172.2|111122.2|111173.9|111123.9|111173.9|111123.9|111169.6|111119.6|15
1734086480000|2024-12-13 10:41:20|111174|111124|111176.7|111126.7|111176.7|111126.7|111172|111122|25
1734086490000|2024-12-13 10:41:30|111176.3|111126.3|111180.8|111130.8|111182.3|111132.3|111175.2|111125.2|16
1734086500000|2024-12-13 10:41:40|111180.6|111130.6|111169.8|111119.8|111183.7|111133.7|111152.8|111119.8|19
1734086510000|2024-12-13 10:41:50|111170.9|111120.9|111166.7|111116.7|111171.5|111121.5|111162.4|111112.4|18
1734086520000|2024-12-13 10:42:00|111165.8|111115.8|111156.9|111106.9|111165.8|111124.7|111139.1|111102.7|26
1734086530000|2024-12-13 10:42:10|111158.3|111108.3|111160.5|111110.5|111161.8|111111.8|111156.9|111106.9|20
1734086540000|2024-12-13 10:42:20|111161.1|111111.1|111154.5|111104.5|111164.3|111124.9|111149.9|111101.6|22
1734086550000|2024-12-13 10:42:30|111154.6|111104.6|111160.8|111110.8|111160.8|111110.8|111152.4|111102.4|15
1734086560000|2024-12-13 10:42:40|111161.9|111111.9|111164.1|111114.1|111164.1|111114.1|111160.3|111110.3|18
1734086570000|2024-12-13 10:42:50|111165.1|111115.1|111139|111114|111165.8|111117.8|111138.6|111113.6|21
1734086580000|2024-12-13 10:43:00|111138.9|111113.9|111145.7|111120.7|111145.7|111120.7|111136.2|111111.2|13
1734086590000|2024-12-13 10:43:10|111141.7|111116.7|111160.5|111110.5|111160.5|111121.2|111136.9|111110.5|17
1734086600000|2024-12-13 10:43:20|111161.2|111111.2|111165.6|111115.6|111167.4|111117.4|111156|111106|27
1734086610000|2024-12-13 10:43:30|111164.5|111114.5|111169.5|111119.5|111169.5|111119.5|111163.4|111113.4|19
1734086620000|2024-12-13 10:43:40|111169.3|111119.3|111170.9|111120.9|111171|111121|111165.4|111115.4|18
1734086630000|2024-12-13 10:43:50|111171.1|111121.1|111169.7|111119.7|111173.4|111123.4|111169.7|111119.7|15
1734086640000|2024-12-13 10:44:00|111170.2|111120.2|111157.2|111107.2|111173|111123|111156.9|111106.9|28
1734086650000|2024-12-13 10:44:10|111155.6|111105.6|111159.1|111109.1|111161.3|111111.3|111154.5|111104.5|19
1734086660000|2024-12-13 10:44:20|111159|111109|111158.3|111108.3|111159|111109|111157.9|111107.9|14
1734086670000|2024-12-13 10:44:30|111157.9|111107.9|111160|111110|111160|111110|111156.3|111106.3|13
1734086680000|2024-12-13 10:44:40|111159.6|111109.6|111151|111101|111159.6|111109.6|111148.3|111098.3|18
1734086690000|2024-12-13 10:44:50|111150.9|111100.9|111151.3|111101.3|111151.6|111101.6|111150.9|111100.9|6
1734086700000|2024-12-13 10:45:00|111151.1|111101.1|111145.7|111095.7|111151.1|111111.1|111131.5|111095.2|13
1734086710000|2024-12-13 10:45:10|111144.7|111094.7|111142.3|111092.3|111148.2|111098.2|111137.5|111087.5|30
1734086720000|2024-12-13 10:45:20|111142.2|111092.2|111144.7|111094.7|111145.5|111095.5|111140.7|111090.7|20
1734086730000|2024-12-13 10:45:30|111143.9|111093.9|111144.6|111094.6|111145.8|111095.8|111142.4|111092.4|12
1734086740000|2024-12-13 10:45:40|111142.1|111092.1|111138.2|111088.2|111144|111094|111134.6|111084.6|22
1734086750000|2024-12-13 10:45:50|111138.4|111088.4|111130.6|111080.6|111138.4|111088.4|111130.6|111080.6|14
1734086760000|2024-12-13 10:46:00|111129.4|111079.4|111129.9|111079.9|111130.4|111080.4|111123.6|111073.6|13
1734086770000|2024-12-13 10:46:10|111129.7|111079.7|111125.3|111075.3|111131.1|111081.1|111125.3|111075.3|18
1734086780000|2024-12-13 10:46:20|111124.8|111074.8|111120.1|111070.1|111125.1|111075.1|111120.1|111070.1|11
1734086790000|2024-12-13 10:46:30|111120.2|111070.2|111129.9|111104.9|111129.9|111104.9|111120.2|111070.2|22
1734086800000|2024-12-13 10:46:40|111130.5|111105.5|111137.2|111112.2|111138.8|111113.8|111130.5|111105.5|17
1734086810000|2024-12-13 10:46:50|111137.1|111112.1|111148|111123|111148.1|111123.1|111135|111110|21
1734086820000|2024-12-13 10:47:00|111148.2|111123.2|111135.5|111110.5|111148.2|111123.2|111135.5|111110.5|15
1734086830000|2024-12-13 10:47:10|111135|111110|111128.9|111103.9|111136.4|111111.4|111124.7|111099.7|26
1734086840000|2024-12-13 10:47:20|111128.1|111103.1|111125.2|111100.2|111128.3|111103.3|111124.9|111099.9|12
1734086850000|2024-12-13 10:47:30|111126.1|111101.1|111125.3|111100.3|111127.6|111102.6|111125.3|111100.3|7
1734086860000|2024-12-13 10:47:40|111122|111097|111122.1|111097.1|111122.8|111097.8|111116.6|111091.6|25
1734086870000|2024-12-13 10:47:50|111123.1|111098.1|111120.5|111095.5|111124.4|111099.4|111120.5|111095.5|11
1734086880000|2024-12-13 10:48:00|111121.1|111096.1|111114.7|111089.7|111123.8|111098.8|111114.7|111089.7|14
1734086890000|2024-12-13 10:48:10|111110.5|111085.5|111109.9|111084.9|111111.1|111086.1|111109.9|111084.9|8
1734086900000|2024-12-13 10:48:20|111109.8|111084.8|111094.8|111069.8|111113.9|111088.9|111093.2|111068.2|15
1734086910000|2024-12-13 10:48:30|111097|111072|111094.2|111069.2|111097|111072|111092.9|111067.9|11
1734086920000|2024-12-13 10:48:40|111094.7|111069.7|111103.9|111053.9|111104|111072.7|111094.2|111050.4|24
1734086930000|2024-12-13 10:48:50|111102.9|111052.9|111100.1|111050.1|111104.7|111054.7|111100.1|111050.1|12
1734086940000|2024-12-13 10:49:00|111100|111050|111107.3|111082.3|111107.3|111082.3|111091.4|111049.9|19
1734086950000|2024-12-13 10:49:10|111109.7|111084.7|111120.9|111070.9|111125.7|111086|111107.4|111069.5|22
1734086960000|2024-12-13 10:49:20|111120.1|111070.1|111116|111066|111120.6|111070.6|111115.8|111065.8|14
1734086970000|2024-12-13 10:49:30|111116.2|111066.2|111107.7|111082.7|111118.1|111082.7|111100.2|111064.1|20
1734086980000|2024-12-13 10:49:40|111106.1|111081.1|111109|111084|111110|111085|111105.9|111080.9|12
1734086990000|2024-12-13 10:49:50|111108.5|111083.5|111116.4|111091.4|111116.4|111091.4|111107.7|111082.7|17
1734087000000|2024-12-13 10:50:00|111117.3|111092.3|111126.9|111076.9|111134.1|111098.4|111117.3|111076.8|27
1734087010000|2024-12-13 10:50:10|111129.5|111079.5|111113.7|111088.7|111129.5|111097.5|111111.9|111079.5|44
1734087020000|2024-12-13 10:50:20|111112.3|111087.3|111106.7|111081.7|111112.3|111087.3|111099.5|111074.5|24
1734087030000|2024-12-13 10:50:30|111107.9|111082.9|111102.8|111077.8|111107.9|111082.9|111102|111077|17
1734087040000|2024-12-13 10:50:40|111103.2|111078.2|111095.3|111070.3|111103.2|111078.2|111090.9|111065.9|18
1734087050000|2024-12-13 10:50:50|111095.4|111070.4|111109.4|111084.4|111109.4|111084.4|111094.8|111069.8|18
1734087060000|2024-12-13 10:51:00|111109.6|111084.6|111106|111081|111113.1|111088.1|111102.4|111077.4|26
1734087070000|2024-12-13 10:51:10|111107.1|111082.1|111113.8|111088.8|111113.8|111088.8|111102.2|111077.2|23
1734087080000|2024-12-13 10:51:20|111115.2|111090.2|111118.5|111093.5|111119.7|111094.7|111115.2|111090.2|18
1734087090000|2024-12-13 10:51:30|111117.5|111092.5|111095.5|111070.5|111117.5|111092.5|111094.9|111069.9|23
1734087100000|2024-12-13 10:51:40|111094.5|111069.5|111099.8|111074.8|111104.1|111079.1|111094.5|111069.5|25
1734087110000|2024-12-13 10:51:50|111099.9|111074.9|111101|111076|111101|111076|111097|111072|13
1734087120000|2024-12-13 10:52:00|111100.6|111075.6|111110.8|111085.8|111112.2|111087.2|111097.8|111072.8|25
1734087130000|2024-12-13 10:52:10|111109.8|111084.8|111109.4|111084.4|111118.2|111093.2|111103.9|111078.9|40
1734087140000|2024-12-13 10:52:20|111110.8|111085.8|111123.1|111098.1|111123.5|111098.5|111108.6|111083.6|19
1734087150000|2024-12-13 10:52:30|111122.6|111097.6|111123.8|111098.8|111126.8|111101.8|111118.3|111093.3|21
1734087160000|2024-12-13 10:52:40|111121.9|111096.9|111130.2|111105.2|111131.7|111106.7|111121.9|111096.9|34
1734087170000|2024-12-13 10:52:50|111130|111105|111133.1|111108.1|111135.7|111110.7|111129.2|111104.2|34
1734087180000|2024-12-13 10:53:00|111135.6|111110.6|111144.3|111119.3|111145.1|111120.1|111132.2|111107.2|27
1734087190000|2024-12-13 10:53:10|111142.6|111117.6|111148|111123|111148|111123|111139.9|111114.9|36
1734087200000|2024-12-13 10:53:20|111148.1|111123.1|111148.1|111123.1|111150.1|111125.1|111145.2|111120.2|21
1734087210000|2024-12-13 10:53:30|111146.7|111121.7|111150.8|111125.8|111150.8|111125.8|111143.2|111118.2|27
1734087220000|2024-12-13 10:53:40|111151.3|111126.3|111158.4|111133.4|111160.3|111135.3|111151.3|111126.3|21
1734087230000|2024-12-13 10:53:50|111157|111132|111168.9|111143.9|111170|111145|111156.9|111131.9|34
1734087240000|2024-12-13 10:54:00|111168.8|111143.8|111169.8|111144.8|111172.5|111147.5|111166.3|111141.3|23
1734087250000|2024-12-13 10:54:10|111168.9|111143.9|111166.6|111141.6|111169.2|111144.2|111165|111140|17
1734087260000|2024-12-13 10:54:20|111167.1|111142.1|111174.1|111149.1|111176.4|111151.4|111167.1|111142.1|18
1734087270000|2024-12-13 10:54:30|111172.2|111147.2|111172.3|111147.3|111172.7|111147.7|111168.3|111143.3|20
1734087280000|2024-12-13 10:54:40|111172.1|111147.1|111180.3|111155.3|111183.3|111158.3|111172.1|111147.1|23
1734087290000|2024-12-13 10:54:50|111180.4|111155.4|111184.8|111159.8|111184.8|111159.8|111180.3|111155.3|14
1734087300000|2024-12-13 10:55:00|111185.2|111160.2|111178.7|111153.7|111187.7|111162.7|111176.5|111151.5|31
1734087310000|2024-12-13 10:55:10|111177.4|111152.4|111167.5|111142.5|111179.8|111154.8|111167|111142|19
1734087320000|2024-12-13 10:55:20|111166.8|111141.8|111160.1|111135.1|111166.8|111141.8|111153.8|111128.8|21
1734087330000|2024-12-13 10:55:30|111160.5|111135.5|111169|111144|111171.4|111146.4|111160.5|111135.5|33
1734087340000|2024-12-13 10:55:40|111169.1|111144.1|111165.1|111140.1|111169.1|111144.1|111160|111135|21
1734087350000|2024-12-13 10:55:50|111166.5|111141.5|111158.8|111133.8|111169.1|111144.1|111158.7|111133.7|21
1734087360000|2024-12-13 10:56:00|111158.9|111133.9|111161|111136|111163.7|111138.7|111153.8|111128.8|21
1734087370000|2024-12-13 10:56:10|111161.3|111136.3|111164|111139|111165.2|111140.2|111161|111136|24
1734087380000|2024-12-13 10:56:20|111164.1|111139.1|111160.6|111135.6|111164.4|111139.4|111159.9|111134.9|25
1734087390000|2024-12-13 10:56:30|111160.5|111135.5|111161.2|111136.2|111161.2|111136.2|111158|111133|16
1734087400000|2024-12-13 10:56:40|111161.7|111136.7|111166.9|111141.9|111173.5|111148.5|111161.7|111136.7|20
1734087410000|2024-12-13 10:56:50|111168.1|111143.1|111155.4|111130.4|111168.1|111143.1|111155.4|111130.4|13
1734087420000|2024-12-13 10:57:00|111155.3|111130.3|111157.4|111132.4|111159.5|111134.5|111154.8|111129.8|19
1734087430000|2024-12-13 10:57:10|111156.2|111131.2|111169.1|111144.1|111169.8|111144.8|111156.2|111131.2|20
1734087440000|2024-12-13 10:57:20|111169|111144|111157.9|111132.9|111169|111144|111157.9|111132.9|19
1734087450000|2024-12-13 10:57:30|111156.6|111131.6|111159.9|111134.9|111160.5|111135.5|111148.7|111123.7|20
1734087460000|2024-12-13 10:57:40|111158.5|111133.5|111161.3|111136.3|111163.3|111138.3|111155.1|111130.1|20
1734087470000|2024-12-13 10:57:50|111161.5|111136.5|111163.4|111138.4|111165.6|111140.6|111160.1|111135.1|15
1734087480000|2024-12-13 10:58:00|111162.3|111137.3|111143.3|111118.3|111162.3|111137.3|111143.3|111118.3|27
1734087490000|2024-12-13 10:58:10|111143.1|111118.1|111161|111136|111161.6|111136.6|111139.7|111114.7|28
1734087500000|2024-12-13 10:58:20|111161.1|111136.1|111160.4|111135.4|111163.4|111138.4|111158.8|111133.8|13
1734087510000|2024-12-13 10:58:30|111160.3|111135.3|111154|111129|111160.6|111135.6|111153.9|111128.9|11
1734087520000|2024-12-13 10:58:40|111152.2|111127.2|111150.4|111125.4|111152.2|111127.2|111150|111125|10
1734087530000|2024-12-13 10:58:50|111150.3|111125.3|111150.6|111125.6|111152.3|111127.3|111149.1|111124.1|14
1734087540000|2024-12-13 10:59:00|111150.5|111125.5|111145.7|111120.7|111153.4|111128.4|111145.7|111120.7|19
1734087550000|2024-12-13 10:59:10|111144.7|111119.7|111145.5|111120.5|111147|111122|111144.5|111119.5|15
1734087560000|2024-12-13 10:59:20|111145|111120|111139.1|111114.1|111145.2|111120.2|111138.8|111113.8|24
1734087570000|2024-12-13 10:59:30|111138.1|111113.1|111138.2|111113.2|111140.3|111115.3|111138.1|111113.1|14
1734087580000|2024-12-13 10:59:40|111138|111113|111137.6|111112.6|111138.4|111113.4|111134.5|111109.5|26
1734087590000|2024-12-13 10:59:50|111138.1|111113.1|111141.3|111116.3|111143.1|111118.1|111138.1|111113.1|35
1734087600000|2024-12-13 11:00:00|111142.1|111117.1|111148.2|111123.2|111150|111125|111140.9|111115.9|17
1734087610000|2024-12-13 11:00:10|111147.7|111122.7|111145.4|111120.4|111148.2|111123.2|111144.9|111119.9|14
1734087620000|2024-12-13 11:00:20|111145.3|111120.3|111145.1|111120.1|111145.6|111120.6|111144.6|111119.6|10
1734087630000|2024-12-13 11:00:30|111146.1|111121.1|111145.6|111120.6|111151.5|111126.5|111145.6|111120.6|22
1734087640000|2024-12-13 11:00:40|111146.3|111121.3|111138.2|111113.2|111149.7|111124.7|111137.6|111112.6|24
1734087650000|2024-12-13 11:00:50|111138.4|111113.4|111137.8|111112.8|111138.4|111113.4|111136.3|111111.3|7
1734087660000|2024-12-13 11:01:00|111137.5|111112.5|111132.2|111107.2|111137.5|111112.5|111132.2|111107.2|10
1734087670000|2024-12-13 11:01:10|111133.1|111108.1|111135.3|111110.3|111138.4|111113.4|111133.1|111108.1|17
1734087680000|2024-12-13 11:01:20|111133.3|111108.3|111129.9|111104.9|111133.3|111108.3|111127.8|111102.8|12
1734087690000|2024-12-13 11:01:30|111130|111105|111126.2|111101.2|111130|111105|111126.2|111101.2|14
1734087700000|2024-12-13 11:01:40|111123.3|111098.3|111112.7|111087.7|111125.1|111100.1|111110.5|111085.5|23
1734087710000|2024-12-13 11:01:50|111113|111088|111092.1|111067.1|111115.1|111090.1|111089|111064|24
1734087720000|2024-12-13 11:02:00|111091.8|111066.8|111111.5|111086.5|111112.8|111087.8|111091.8|111066.8|28
1734087730000|2024-12-13 11:02:10|111112.7|111087.7|111134.2|111109.2|111139.7|111114.7|111112.7|111087.7|26
1734087740000|2024-12-13 11:02:20|111136.1|111111.1|111118.1|111093.1|111136.9|111111.9|111109.9|111084.9|25
1734087750000|2024-12-13 11:02:30|111118.4|111093.4|111121.4|111096.4|111122.9|111097.9|111116.3|111091.3|16
1734087760000|2024-12-13 11:02:40|111120.4|111095.4|111117.6|111092.6|111121.1|111096.1|111117.2|111092.2|25
1734087770000|2024-12-13 11:02:50|111117.7|111092.7|111107.2|111082.2|111117.7|111092.7|111105.5|111080.5|20
1734087780000|2024-12-13 11:03:00|111107|111082|111106.8|111081.8|111108.1|111083.1|111100.5|111075.5|18
1734087790000|2024-12-13 11:03:10|111104.9|111079.9|111109.6|111084.6|111113.5|111088.5|111104.4|111079.4|21
1734087800000|2024-12-13 11:03:20|111107.6|111082.6|111114.9|111089.9|111116.2|111091.2|111107.6|111082.6|11
1734087810000|2024-12-13 11:03:30|111113.8|111088.8|111119.6|111094.6|111120.1|111095.1|111113.1|111088.1|12
1734087820000|2024-12-13 11:03:40|111120.1|111095.1|111132.1|111107.1|111132.6|111107.6|111119.4|111094.4|17
1734087830000|2024-12-13 11:03:50|111131.7|111106.7|111119.7|111094.7|111131.7|111106.7|111119.7|111094.7|11
1734087840000|2024-12-13 11:04:00|111118|111093|111109.4|111084.4|111118|111093|111109.4|111084.4|21
1734087850000|2024-12-13 11:04:10|111108.9|111083.9|111102.9|111077.9|111108.9|111083.9|111102.9|111077.9|24
1734087860000|2024-12-13 11:04:20|111103.1|111078.1|111080|111055|111104.2|111079.2|111080|111055|22
1734087870000|2024-12-13 11:04:30|111081.6|111056.6|111084.3|111059.3|111084.3|111059.3|111071.7|111046.7|22
1734087880000|2024-12-13 11:04:40|111083.9|111058.9|111086.2|111061.2|111087.2|111062.2|111083.2|111058.2|43
1734087890000|2024-12-13 11:04:50|111087.4|111062.4|111085.2|111060.2|111087.4|111062.4|111085|111060|24
1734087900000|2024-12-13 11:05:00|111084.7|111059.7|111088.1|111063.1|111089.7|111064.7|111083.5|111058.5|29
1734087910000|2024-12-13 11:05:10|111089.7|111064.7|111082.8|111057.8|111089.7|111064.7|111082.7|111057.7|22
1734087920000|2024-12-13 11:05:20|111083|111058|111086.7|111061.7|111088.5|111063.5|111083|111058|11
1734087930000|2024-12-13 11:05:30|111086.5|111061.5|111095.5|111070.5|111099|111074|111086.4|111061.4|27
1734087940000|2024-12-13 11:05:40|111095.6|111070.6|111098|111073|111104.8|111079.8|111095.6|111070.6|23
1734087950000|2024-12-13 11:05:50|111098.1|111073.1|111100.3|111075.3|111105.1|111080.1|111097.9|111072.9|22
1734087960000|2024-12-13 11:06:00|111100.1|111075.1|111097.6|111072.6|111101.6|111076.6|111096.3|111071.3|27
1734087970000|2024-12-13 11:06:10|111100|111075|111091.1|111066.1|111100.1|111075.1|111091.1|111066.1|12
1734087980000|2024-12-13 11:06:20|111091|111066|111095.6|111070.6|111095.6|111070.6|111090.9|111065.9|12
1734087990000|2024-12-13 11:06:30|111095.1|111070.1|111088.4|111063.4|111095.1|111070.1|111088.4|111063.4|11
1734088000000|2024-12-13 11:06:40|111088.1|111063.1|111080.9|111055.9|111088.1|111063.1|111078.5|111053.5|22
1734088010000|2024-12-13 11:06:50|111079.1|111054.1|111082.8|111057.8|111085.1|111060.1|111079.1|111054.1|15
1734088020000|2024-12-13 11:07:00|111082.3|111057.3|111081|111056|111083.1|111058.1|111080.6|111055.6|15
1734088030000|2024-12-13 11:07:10|111081.5|111056.5|111084.7|111059.7|111090.8|111065.8|111079.3|111054.3|21
1734088040000|2024-12-13 11:07:20|111083.6|111058.6|111081.3|111056.3|111083.6|111058.6|111079|111054|18
1734088050000|2024-12-13 11:07:30|111082|111057|111087.6|111062.6|111087.6|111062.6|111080|111055|13
1734088060000|2024-12-13 11:07:40|111087.7|111062.7|111098.8|111073.8|111100.5|111075.5|111086.1|111061.1|14
1734088070000|2024-12-13 11:07:50|111098.6|111073.6|111102.4|111077.4|111102.4|111077.4|111092.4|111067.4|17
1734088080000|2024-12-13 11:08:00|111103|111078|111100.4|111075.4|111103.2|111078.2|111100|111075|16
1734088090000|2024-12-13 11:08:10|111099.9|111074.9|111111.2|111086.2|111112.3|111087.3|111099.9|111074.9|21
1734088100000|2024-12-13 11:08:20|111112.5|111087.5|111109.7|111084.7|111116.8|111091.8|111109.7|111084.7|20
1734088110000|2024-12-13 11:08:30|111109|111084|111119.1|111094.1|111120.3|111095.3|111108.4|111083.4|17
1734088120000|2024-12-13 11:08:40|111118.8|111093.8|111122.9|111097.9|111126.2|111101.2|111118.8|111093.8|15
1734088130000|2024-12-13 11:08:50|111121.8|111096.8|111118|111093|111121.8|111096.8|111118|111093|7
1734088140000|2024-12-13 11:09:00|111118.1|111093.1|111108.9|111083.9|111118.2|111093.2|111108.9|111083.9|9
1734088150000|2024-12-13 11:09:10|111110.7|111085.7|111115.3|111090.3|111124.7|111099.7|111103|111078|27
1734088160000|2024-12-13 11:09:20|111114.8|111089.8|111105|111080|111114.8|111089.8|111105|111080|12
1734088170000|2024-12-13 11:09:30|111105.6|111080.6|111108.7|111083.7|111108.8|111083.8|111105.6|111080.6|4
1734088180000|2024-12-13 11:09:40|111109.2|111084.2|111117.1|111092.1|111118|111093|111108.2|111083.2|13
1734088190000|2024-12-13 11:09:50|111115.8|111090.8|111114.5|111089.5|111116.6|111091.6|111114.5|111089.5|8
1734088200000|2024-12-13 11:10:00|111115.5|111090.5|111129.5|111104.5|111130.6|111105.6|111115.5|111090.5|20
1734088210000|2024-12-13 11:10:10|111128.5|111103.5|111124.7|111099.7|111128.5|111103.5|111124.3|111099.3|8
1734088220000|2024-12-13 11:10:20|111125.8|111100.8|111115.1|111090.1|111126.9|111101.9|111112.5|111087.5|25
1734088230000|2024-12-13 11:10:30|111114.1|111089.1|111116|111091|111117.6|111092.6|111114.1|111089.1|8
1734088240000|2024-12-13 11:10:40|111118.1|111093.1|111121.6|111096.6|111121.6|111096.6|111118.1|111093.1|8
1734088250000|2024-12-13 11:10:50|111120.1|111095.1|111109.9|111084.9|111120.1|111095.1|111109.9|111084.9|13
1734088260000|2024-12-13 11:11:00|111107.8|111082.8|111113.4|111088.4|111113.4|111088.4|111106.6|111081.6|6
1734088270000|2024-12-13 11:11:10|111113.7|111088.7|111111.7|111086.7|111113.7|111088.7|111111.5|111086.5|6
1734088280000|2024-12-13 11:11:20|111111.6|111086.6|111111.3|111086.3|111111.8|111086.8|111111.3|111086.3|4
1734088290000|2024-12-13 11:11:30|111112.1|111087.1|111113.1|111088.1|111114.8|111089.8|111112.1|111087.1|6
1734088300000|2024-12-13 11:11:40|111112.9|111087.9|111105|111080|111112.9|111087.9|111105|111080|6
1734088310000|2024-12-13 11:11:50|111105.1|111080.1|111095.3|111070.3|111105.3|111080.3|111095.3|111070.3|11
1734088320000|2024-12-13 11:12:00|111095.5|111070.5|111079|111054|111096.2|111071.2|111079|111054|15
1734088330000|2024-12-13 11:12:10|111079.5|111054.5|111084.3|111059.3|111087.4|111062.4|111079.5|111054.5|7
1734088340000|2024-12-13 11:12:20|111084.4|111059.4|111085.3|111060.3|111085.3|111060.3|111083.2|111058.2|4
1734088350000|2024-12-13 11:12:30|111084.8|111059.8|111084.4|111059.4|111085.7|111060.7|111083.8|111058.8|8
1734088360000|2024-12-13 11:12:40|111083.1|111058.1|111090.3|111065.3|111091.1|111066.1|111076.8|111051.8|30
1734088370000|2024-12-13 11:12:50|111091.4|111066.4|111083.5|111058.5|111095.4|111070.4|111075.9|111050.9|20
1734088380000|2024-12-13 11:13:00|111084.3|111059.3|111084.6|111059.6|111090.7|111065.7|111084.3|111059.3|22
1734088390000|2024-12-13 11:13:10|111084.7|111059.7|111089.1|111064.1|111089.9|111064.9|111084.7|111059.7|13
1734088400000|2024-12-13 11:13:20|111089.2|111064.2|111088.6|111063.6|111090.2|111065.2|111087.7|111062.7|10
1734088410000|2024-12-13 11:13:30|111087|111062|111079.8|111054.8|111087|111062|111079.8|111054.8|14
1734088420000|2024-12-13 11:13:40|111079.7|111054.7|111083.6|111058.6|111087.5|111062.5|111073|111048|20
1734088430000|2024-12-13 11:13:50|111081.6|111056.6|111082.9|111057.9|111084.5|111059.5|111078.8|111053.8|15
1734088440000|2024-12-13 11:14:00|111083.6|111058.6|111084|111059|111084|111059|111080.7|111055.7|17
1734088450000|2024-12-13 11:14:10|111085|111060|111095.4|111070.4|111097.6|111072.6|111085|111060|22
1734088460000|2024-12-13 11:14:20|111095.8|111070.8|111095.2|111070.2|111109.6|111084.6|111095.2|111070.2|21
1734088470000|2024-12-13 11:14:30|111095.1|111070.1|111088.7|111063.7|111095.1|111070.1|111088.7|111063.7|12
1734088480000|2024-12-13 11:14:40|111089.2|111064.2|111090.9|111065.9|111094.4|111069.4|111086|111061|23
1734088490000|2024-12-13 11:14:50|111091|111066|111095|111070|111095.3|111070.3|111091|111066|11
1734088500000|2024-12-13 11:15:00|111096.7|111071.7|111096.6|111071.6|111098.9|111073.9|111096.6|111071.6|13
1734088510000|2024-12-13 11:15:10|111096.9|111071.9|111091.5|111066.5|111099.2|111074.2|111090.4|111065.4|18
1734088520000|2024-12-13 11:15:20|111091.6|111066.6|111083.6|111058.6|111092.1|111067.1|111083.6|111058.6|19
1734088530000|2024-12-13 11:15:30|111084|111059|111086|111061|111086.4|111061.4|111080.3|111055.3|23
1734088540000|2024-12-13 11:15:40|111086.4|111061.4|111092.7|111067.7|111095|111070|111085.8|111060.8|19
1734088550000|2024-12-13 11:15:50|111091.3|111066.3|111078.5|111053.5|111091.3|111066.3|111078.5|111053.5|25
1734088560000|2024-12-13 11:16:00|111078.9|111053.9|111086.8|111061.8|111086.8|111061.8|111078.9|111053.9|9
1734088570000|2024-12-13 11:16:10|111086|111061|111087.9|111062.9|111088|111063|111085.6|111060.6|11
1734088580000|2024-12-13 11:16:20|111088.4|111063.4|111101.3|111076.3|111101.3|111076.3|111088.4|111063.4|13
1734088590000|2024-12-13 11:16:30|111101.2|111076.2|111098.6|111073.6|111101.3|111076.3|111097|111072|7
1734088600000|2024-12-13 11:16:40|111097.6|111072.6|111095.5|111070.5|111097.6|111072.6|111094.9|111069.9|13
1734088610000|2024-12-13 11:16:50|111095.6|111070.6|111098.4|111073.4|111098.4|111073.4|111093.9|111068.9|7
1734088620000|2024-12-13 11:17:00|111100|111075|111098.3|111073.3|111101.7|111076.7|111095|111070|20
1734088630000|2024-12-13 11:17:10|111097.8|111072.8|111098.8|111073.8|111099.3|111074.3|111095.7|111070.7|16
1734088640000|2024-12-13 11:17:20|111098.3|111073.3|111110.6|111085.6|111112.9|111087.9|111097.7|111072.7|10
1734088650000|2024-12-13 11:17:30|111106.9|111081.9|111104.1|111079.1|111106.9|111081.9|111102.2|111077.2|15
1734088660000|2024-12-13 11:17:40|111104.8|111079.8|111100.6|111075.6|111108|111083|111099|111074|20
1734088670000|2024-12-13 11:17:50|111099.9|111074.9|111104.8|111079.8|111104.8|111079.8|111097.8|111072.8|15
1734088680000|2024-12-13 11:18:00|111105|111080|111102.1|111077.1|111105|111080|111100.7|111075.7|25
1734088690000|2024-12-13 11:18:10|111103.2|111078.2|111094.9|111069.9|111103.2|111078.2|111093.2|111068.2|12
1734088700000|2024-12-13 11:18:20|111094.3|111069.3|111072.8|111047.8|111094.3|111069.3|111072.8|111047.8|22
1734088710000|2024-12-13 11:18:30|111073.2|111048.2|111083|111058|111083.5|111058.5|111071.9|111046.9|17
1734088720000|2024-12-13 11:18:40|111083.5|111058.5|111084.5|111059.5|111085.4|111060.4|111080.7|111055.7|19
1734088730000|2024-12-13 11:18:50|111085.3|111060.3|111084.4|111059.4|111085.8|111060.8|111084.4|111059.4|8
1734088740000|2024-12-13 11:19:00|111084.3|111059.3|111091.5|111066.5|111091.5|111066.5|111083.9|111058.9|23
1734088750000|2024-12-13 11:19:10|111091.9|111066.9|111099.4|111074.4|111099.4|111074.4|111091.9|111066.9|11
1734088760000|2024-12-13 11:19:20|111100.1|111075.1|111101.4|111076.4|111102.7|111077.7|111098.9|111073.9|13
1734088770000|2024-12-13 11:19:30|111102.4|111077.4|111103.1|111078.1|111104.2|111079.2|111102.4|111077.4|5
1734088780000|2024-12-13 11:19:40|111103.2|111078.2|111092.3|111067.3|111103.2|111078.2|111092|111067|12
1734088790000|2024-12-13 11:19:50|111091.1|111066.1|111087.4|111062.4|111091.1|111066.1|111087.4|111062.4|27
1734088800000|2024-12-13 11:20:00|111088.6|111063.6|111093.9|111068.9|111096.1|111071.1|111087.3|111062.3|18
1734088810000|2024-12-13 11:20:10|111094.8|111069.8|111096|111071|111096.1|111071.1|111094.7|111069.7|9
1734088820000|2024-12-13 11:20:20|111094.8|111069.8|111118.6|111093.6|111120.5|111095.5|111094.8|111069.8|20
1734088830000|2024-12-13 11:20:30|111117.8|111092.8|111124.7|111099.7|111125.2|111100.2|111114.8|111089.8|14
1734088840000|2024-12-13 11:20:40|111126.1|111101.1|111126.3|111101.3|111129.5|111104.5|111123.2|111098.2|18
1734088850000|2024-12-13 11:20:50|111127.8|111102.8|111123.1|111098.1|111127.8|111102.8|111122.6|111097.6|9
1734088860000|2024-12-13 11:21:00|111123|111098|111115.5|111090.5|111123|111098|111114.3|111089.3|16
1734088870000|2024-12-13 11:21:10|111114.5|111089.5|111125.5|111100.5|111132.2|111107.2|111114.5|111089.5|17
1734088880000|2024-12-13 11:21:20|111125.6|111100.6|111121|111096|111125.9|111100.9|111121|111096|11
1734088890000|2024-12-13 11:21:30|111120.9|111095.9|111121.1|111096.1|111122.1|111097.1|111117.7|111092.7|16
1734088900000|2024-12-13 11:21:40|111121.5|111096.5|111122.9|111097.9|111124.3|111099.3|111121.5|111096.5|10
1734088910000|2024-12-13 11:21:50|111124.1|111099.1|111124.8|111099.8|111125.2|111100.2|111119.9|111094.9|24
1734088920000|2024-12-13 11:22:00|111124.9|111099.9|111124.1|111099.1|111125|111100|111123.2|111098.2|10
1734088930000|2024-12-13 11:22:10|111124|111099|111131.7|111106.7|111131.7|111106.7|111123.9|111098.9|13
1734088940000|2024-12-13 11:22:20|111131.9|111106.9|111132.3|111107.3|111132.4|111107.4|111131.9|111106.9|6
1734088950000|2024-12-13 11:22:30|111131|111106|111145.4|111120.4|111145.7|111120.7|111130.6|111105.6|18
1734088960000|2024-12-13 11:22:40|111145.1|111120.1|111144.7|111119.7|111145.1|111120.1|111144.7|111119.7|5
1734088970000|2024-12-13 11:22:50|111144.5|111119.5|111144.2|111119.2|111144.5|111119.5|111142.9|111117.9|11
1734088980000|2024-12-13 11:23:00|111144|111119|111140.1|111115.1|111144.1|111119.1|111137.3|111112.3|17
1734088990000|2024-12-13 11:23:10|111140.3|111115.3|111137.4|111112.4|111142.1|111117.1|111135|111110|11
1734089000000|2024-12-13 11:23:20|111137.1|111112.1|111138.2|111113.2|111140.1|111115.1|111131.6|111106.6|32
1734089010000|2024-12-13 11:23:30|111138.5|111113.5|111138.2|111113.2|111139.4|111114.4|111133|111108|31
1734089020000|2024-12-13 11:23:40|111138.1|111113.1|111134.8|111109.8|111138.2|111113.2|111133|111108|12
1734089030000|2024-12-13 11:23:50|111135|111110|111117.9|111092.9|111137.4|111112.4|111117.9|111092.9|17
1734089040000|2024-12-13 11:24:00|111121.8|111096.8|111125.1|111100.1|111125.1|111100.1|111121|111096|18
1734089050000|2024-12-13 11:24:10|111125.7|111100.7|111124.1|111099.1|111126|111101|111117.6|111092.6|13
1734089060000|2024-12-13 11:24:20|111123.6|111098.6|111120.2|111095.2|111123.9|111098.9|111120.2|111095.2|11
1734089070000|2024-12-13 11:24:30|111119.6|111094.6|111117.2|111092.2|111119.8|111094.8|111117.2|111092.2|12
1734089080000|2024-12-13 11:24:40|111117|111092|111102.8|111077.8|111117.9|111092.9|111101.5|111076.5|21
1734089090000|2024-12-13 11:24:50|111103|111078|111100.4|111075.4|111103.9|111078.9|111099.8|111074.8|24
1734089100000|2024-12-13 11:25:00|111102.1|111077.1|111095.8|111070.8|111109.3|111084.3|111094.5|111069.5|39
1734089110000|2024-12-13 11:25:10|111095.4|111070.4|111088.6|111063.6|111095.4|111070.4|111088.6|111063.6|11
1734089120000|2024-12-13 11:25:20|111088|111063|111078.1|111053.1|111089.1|111064.1|111075.9|111050.9|22
1734089130000|2024-12-13 11:25:30|111072.9|111047.9|111065.1|111040.1|111072.9|111047.9|111062.1|111037.1|28
1734089140000|2024-12-13 11:25:40|111071|111046|111069.5|111044.5|111072.1|111047.1|111064.8|111039.8|31
1734089150000|2024-12-13 11:25:50|111070.2|111045.2|111066|111041|111070.7|111045.7|111066|111041|13
1734089160000|2024-12-13 11:26:00|111065.6|111040.6|111063.8|111038.8|111067.2|111042.2|111061.8|111036.8|28
1734089170000|2024-12-13 11:26:10|111063.4|111038.4|111061|111036|111067.3|111042.3|111058.9|111033.9|29
1734089180000|2024-12-13 11:26:20|111059.8|111034.8|111063.4|111038.4|111064.9|111039.9|111059.1|111034.1|14
1734089190000|2024-12-13 11:26:30|111063.5|111038.5|111069.7|111044.7|111069.7|111044.7|111063.5|111038.5|7
1734089200000|2024-12-13 11:26:40|111069.4|111044.4|111068.9|111043.9|111069.4|111044.4|111067.8|111042.8|12
1734089210000|2024-12-13 11:26:50|111070.3|111045.3|111061.5|111036.5|111075|111050|111061.5|111036.5|16
1734089220000|2024-12-13 11:27:00|111062.2|111037.2|111054.1|111029.1|111063.8|111038.8|111052.4|111027.4|14
1734089230000|2024-12-13 11:27:10|111055.8|111030.8|111059.5|111034.5|111059.5|111034.5|111033.6|111008.6|38
1734089240000|2024-12-13 11:27:20|111057.7|111032.7|111046.1|111021.1|111065.8|111040.8|111046.1|111021.1|30
1734089250000|2024-12-13 11:27:30|111046.7|111021.7|111049.7|111024.7|111053.4|111028.4|111046.7|111021.7|15
1734089260000|2024-12-13 11:27:40|111049.8|111024.8|111056.9|111031.9|111057.7|111032.7|111049.8|111024.8|10
1734089270000|2024-12-13 11:27:50|111056.8|111031.8|111061.4|111036.4|111063.7|111038.7|111056.6|111031.6|12
1734089280000|2024-12-13 11:28:00|111060.6|111035.6|111059.1|111034.1|111060.6|111035.6|111058.4|111033.4|9
1734089290000|2024-12-13 11:28:10|111058|111033|111051.5|111026.5|111058|111033|111051.5|111026.5|10
1734089300000|2024-12-13 11:28:20|111050|111025|111050.3|111025.3|111055.1|111030.1|111048.9|111023.9|12
1734089310000|2024-12-13 11:28:30|111050|111025|111049|111024|111051|111026|111049|111024|5
1734089320000|2024-12-13 11:28:40|111048.8|111023.8|111064.3|111039.3|111064.3|111039.3|111048.8|111023.8|14
1734089330000|2024-12-13 11:28:50|111063.5|111038.5|111059.6|111034.6|111064.3|111039.3|111056.6|111031.6|10
1734089340000|2024-12-13 11:29:00|111060.5|111035.5|111063.7|111038.7|111065.4|111040.4|111058.9|111033.9|10
1734089350000|2024-12-13 11:29:10|111062|111037|111053.4|111028.4|111064.5|111039.5|111053.4|111028.4|19
1734089360000|2024-12-13 11:29:20|111053.1|111028.1|111048.5|111023.5|111054.3|111029.3|111046.7|111021.7|20
1734089370000|2024-12-13 11:29:30|111047.4|111022.4|111035.4|111010.4|111047.4|111022.4|111027.4|111002.4|22
1734089380000|2024-12-13 11:29:40|111035.2|111010.2|111040.4|111015.4|111043.6|111018.6|111032.9|111007.9|10
1734089390000|2024-12-13 11:29:50|111038.7|111013.7|111049.7|111024.7|111049.7|111024.7|111037.1|111012.1|15
1734089400000|2024-12-13 11:30:00|111044.5|111019.5|111043.1|111018.1|111044.5|111019.5|111041.7|111016.7|5
1734089410000|2024-12-13 11:30:10|111044.8|111019.8|111034.7|111009.7|111046|111021|111034|111009|11
1734089420000|2024-12-13 11:30:20|111033.8|111008.8|111047.1|111022.1|111048.7|111023.7|111033.6|111008.6|30
1734089430000|2024-12-13 11:30:30|111047.2|111022.2|111064|111039|111064.5|111039.5|111047.1|111022.1|22
1734089440000|2024-12-13 11:30:40|111064.6|111039.6|111070.1|111045.1|111071.4|111046.4|111061.3|111036.3|24
1734089450000|2024-12-13 11:30:50|111071.4|111046.4|111075.8|111050.8|111078.6|111053.6|111071.4|111046.4|19
1734089460000|2024-12-13 11:31:00|111074.2|111049.2|111078.3|111053.3|111080.1|111055.1|111072.8|111047.8|33
1734089470000|2024-12-13 11:31:10|111077.9|111052.9|111067.3|111042.3|111081.8|111056.8|111067.3|111042.3|33
1734089480000|2024-12-13 11:31:20|111067.4|111042.4|111068.3|111043.3|111068.9|111043.9|111066.2|111041.2|14
1734089490000|2024-12-13 11:31:30|111069.6|111044.6|111071.9|111046.9|111074.3|111049.3|111069.6|111044.6|16
1734089500000|2024-12-13 11:31:40|111072.2|111047.2|111071.4|111046.4|111072.2|111047.2|111071.4|111046.4|5
1734089510000|2024-12-13 11:31:50|111071.2|111046.2|111071.9|111046.9|111074.3|111049.3|111071|111046|12
1734089520000|2024-12-13 11:32:00|111071.8|111046.8|111071|111046|111072.2|111047.2|111070|111045|10
1734089530000|2024-12-13 11:32:10|111071.3|111046.3|111079.1|111054.1|111081|111056|111071.3|111046.3|17
1734089540000|2024-12-13 11:32:20|111079|111054|111074.5|111049.5|111079.8|111054.8|111074.5|111049.5|16
1734089550000|2024-12-13 11:32:30|111075.1|111050.1|111078.4|111053.4|111078.4|111053.4|111075.1|111050.1|7
1734089560000|2024-12-13 11:32:40|111076.8|111051.8|111071.3|111046.3|111076.8|111051.8|111068.1|111043.1|9
1734089570000|2024-12-13 11:32:50|111071.5|111046.5|111066.4|111041.4|111072.5|111047.5|111066.3|111041.3|17
1734089580000|2024-12-13 11:33:00|111066.5|111041.5|111067.9|111042.9|111074.3|111049.3|111066.1|111041.1|17
1734089590000|2024-12-13 11:33:10|111069.6|111044.6|111080.4|111055.4|111084.8|111059.8|111069.6|111044.6|18
1734089600000|2024-12-13 11:33:20|111080.3|111055.3|111081|111056|111081.6|111056.6|111080.3|111055.3|7
1734089610000|2024-12-13 11:33:30|111079.7|111054.7|111067.3|111042.3|111079.7|111054.7|111067.3|111042.3|15
1734089620000|2024-12-13 11:33:40|111066.9|111041.9|111054.2|111029.2|111066.9|111041.9|111054.2|111029.2|20
1734089630000|2024-12-13 11:33:50|111055.3|111030.3|111058.8|111033.8|111059.4|111034.4|111055.3|111030.3|8
1734089640000|2024-12-13 11:34:00|111058.9|111033.9|111058.1|111033.1|111061.2|111036.2|111058.1|111033.1|9
1734089650000|2024-12-13 11:34:10|111058.4|111033.4|111058.4|111033.4|111058.9|111033.9|111058.4|111033.4|8
1734089660000|2024-12-13 11:34:20|111062|111037|111058|111033|111068|111043|111056.3|111031.3|15
1734089670000|2024-12-13 11:34:30|111058.1|111033.1|111053.7|111028.7|111058.2|111033.2|111051.6|111026.6|11
1734089680000|2024-12-13 11:34:40|111052.4|111027.4|111032.5|111007.5|111052.4|111027.4|111031.9|111006.9|22
1734089690000|2024-12-13 11:34:50|111031.1|111006.1|111029.6|111004.6|111031.1|111006.1|111028.4|111003.4|12
1734089700000|2024-12-13 11:35:00|111029.3|111004.3|111030.8|111005.8|111031.9|111006.9|111017.7|110992.7|19
1734089710000|2024-12-13 11:35:10|111030.3|111005.3|111042.5|111017.5|111043.4|111018.4|111029.5|111004.5|22
1734089720000|2024-12-13 11:35:20|111041.8|111016.8|111048.1|111023.1|111048.9|111023.9|111040.3|111015.3|15
1734089730000|2024-12-13 11:35:30|111048.2|111023.2|111049.1|111024.1|111050.9|111025.9|111046.9|111021.9|10
1734089740000|2024-12-13 11:35:40|111048.3|111023.3|111050.6|111025.6|111050.6|111025.6|111043.1|111018.1|20
1734089750000|2024-12-13 11:35:50|111051.8|111026.8|111050.1|111025.1|111053.4|111028.4|111050.1|111025.1|13
1734089760000|2024-12-13 11:36:00|111049.9|111024.9|111054.3|111029.3|111054.3|111029.3|111049.8|111024.8|18
1734089770000|2024-12-13 11:36:10|111052.9|111027.9|111058.3|111033.3|111058.3|111033.3|111052.6|111027.6|17
1734089780000|2024-12-13 11:36:20|111058.6|111033.6|111056.4|111031.4|111059.3|111034.3|111056.2|111031.2|12
1734089790000|2024-12-13 11:36:30|111057|111032|111065.1|111040.1|111065.1|111040.1|111055.2|111030.2|21
1734089800000|2024-12-13 11:36:40|111065|111040|111062|111037|111065|111040|111062|111037|12
1734089810000|2024-12-13 11:36:50|111061.7|111036.7|111057.7|111032.7|111061.7|111036.7|111056.1|111031.1|19
1734089820000|2024-12-13 11:37:00|111055.7|111030.7|111045.9|111020.9|111055.7|111030.7|111045.6|111020.6|14
1734089830000|2024-12-13 11:37:10|111047.3|111022.3|111043.6|111018.6|111048.9|111023.9|111043.5|111018.5|18
1734089840000|2024-12-13 11:37:20|111043.7|111018.7|111030.9|111005.9|111045|111020|111029.9|111004.9|20
1734089850000|2024-12-13 11:37:30|111032.8|111007.8|111034.4|111009.4|111036.8|111011.8|111031.1|111006.1|15
1734089860000|2024-12-13 11:37:40|111033.8|111008.8|111034.2|111009.2|111034.2|111009.2|111033.2|111008.2|8
1734089870000|2024-12-13 11:37:50|111033.8|111008.8|111036|111011|111037.9|111012.9|111031.6|111006.6|10
1734089880000|2024-12-13 11:38:00|111036.7|111011.7|111038.5|111013.5|111039.3|111014.3|111036.7|111011.7|8
1734089890000|2024-12-13 11:38:10|111038.6|111013.6|111045.9|111020.9|111045.9|111020.9|111038.6|111013.6|11
1734089900000|2024-12-13 11:38:20|111045.8|111020.8|111043.2|111018.2|111045.8|111020.8|111043.2|111018.2|8
1734089910000|2024-12-13 11:38:30|111042.8|111017.8|111052.7|111027.7|111052.8|111027.8|111042.5|111017.5|18
1734089920000|2024-12-13 11:38:40|111052|111027|111048.3|111023.3|111052.1|111027.1|111048.3|111023.3|10
1734089930000|2024-12-13 11:38:50|111047|111022|111063.1|111038.1|111064.8|111039.8|111047|111022|14
1734089940000|2024-12-13 11:39:00|111062.3|111037.3|111054.3|111029.3|111062.3|111037.3|111054.3|111029.3|13
1734089950000|2024-12-13 11:39:10|111053.5|111028.5|111049.1|111024.1|111053.8|111028.8|111049.1|111024.1|10
1734089960000|2024-12-13 11:39:20|111050.4|111025.4|111043.4|111018.4|111052.9|111027.9|111043.4|111018.4|11
1734089970000|2024-12-13 11:39:30|111035.5|111010.5|111048|111023|111048.8|111023.8|111035.5|111010.5|16
1734089980000|2024-12-13 11:39:40|111047.9|111022.9|111049|111024|111049.3|111024.3|111046.4|111021.4|9
1734089990000|2024-12-13 11:39:50|111050.7|111025.7|111059|111034|111059.3|111034.3|111050.7|111025.7|12
1734090000000|2024-12-13 11:40:00|111059.8|111034.8|111061.2|111036.2|111061.7|111036.7|111059.8|111034.8|4
1734090010000|2024-12-13 11:40:10|111061.3|111036.3|111055.4|111030.4|111061.4|111036.4|111055.4|111030.4|6
1734090020000|2024-12-13 11:40:20|111055.2|111030.2|111053|111028|111062.1|111037.1|111050.6|111025.6|24
1734090030000|2024-12-13 11:40:30|111054|111029|111064.8|111039.8|111064.8|111039.8|111052.7|111027.7|16
1734090040000|2024-12-13 11:40:40|111065.1|111040.1|111063.8|111038.8|111065.1|111040.1|111062.9|111037.9|6
1734090050000|2024-12-13 11:40:50|111062.8|111037.8|111055.3|111030.3|111062.8|111037.8|111053.1|111028.1|6
1734090060000|2024-12-13 11:41:00|111055.4|111030.4|111054.9|111029.9|111055.6|111030.6|111054.9|111029.9|5
1734090070000|2024-12-13 11:41:10|111056.3|111031.3|111071|111046|111071|111046|111056.3|111031.3|11
1734090080000|2024-12-13 11:41:20|111072.5|111047.5|111072.9|111047.9|111072.9|111047.9|111072.5|111047.5|5
1734090090000|2024-12-13 11:41:30|111073|111048|111068.7|111043.7|111073.1|111048.1|111068.7|111043.7|12
1734090100000|2024-12-13 11:41:40|111067.7|111042.7|111086.9|111061.9|111087.5|111062.5|111066.6|111041.6|19
1734090110000|2024-12-13 11:41:50|111086.8|111061.8|111089|111064|111090|111065|111085.7|111060.7|8
1734090120000|2024-12-13 11:42:00|111088.8|111063.8|111105|111080|111105.9|111080.9|111088.8|111063.8|21
1734090130000|2024-12-13 11:42:10|111104.2|111079.2|111097.5|111072.5|111110.6|111085.6|111094.5|111069.5|27
1734090140000|2024-12-13 11:42:20|111097.2|111072.2|111084.8|111059.8|111097.2|111072.2|111084.3|111059.3|16
1734090150000|2024-12-13 11:42:30|111085.3|111060.3|111089.8|111064.8|111090.2|111065.2|111084.3|111059.3|18
1734090160000|2024-12-13 11:42:40|111090.2|111065.2|111081.8|111056.8|111094.2|111069.2|111081.8|111056.8|11
1734090170000|2024-12-13 11:42:50|111080.7|111055.7|111075.4|111050.4|111086.6|111061.6|111075.4|111050.4|13
1734090180000|2024-12-13 11:43:00|111075.2|111050.2|111053.5|111028.5|111075.2|111050.2|111052.7|111027.7|17
1734090190000|2024-12-13 11:43:10|111054.6|111029.6|111054.6|111029.6|111054.6|111029.6|111054.6|111029.6|1
1734090200000|2024-12-13 11:43:20|111053.3|111028.3|111051.6|111026.6|111053.3|111028.3|111046|111021|32
1734090210000|2024-12-13 11:43:30|111052.6|111027.6|111049.4|111024.4|111052.7|111027.7|111046.9|111021.9|22
1734090220000|2024-12-13 11:43:40|111049.7|111024.7|111052|111027|111052.1|111027.1|111049.7|111024.7|6
1734090230000|2024-12-13 11:43:50|111051.7|111026.7|111051.1|111026.1|111051.7|111026.7|111051|111026|3
1734090240000|2024-12-13 11:44:00|111051|111026|111049|111024|111051.4|111026.4|111047.8|111022.8|14
1734090250000|2024-12-13 11:44:10|111048.9|111023.9|111042.6|111017.6|111048.9|111023.9|111041.2|111016.2|13
1734090260000|2024-12-13 11:44:20|111042.9|111017.9|111044|111019|111044.1|111019.1|111042.9|111017.9|5
1734090270000|2024-12-13 11:44:30|111048.2|111023.2|111046.4|111021.4|111048.9|111023.9|111043.4|111018.4|12
1734090280000|2024-12-13 11:44:40|111045.4|111020.4|111036.1|111011.1|111045.4|111020.4|111036.1|111011.1|26
1734090290000|2024-12-13 11:44:50|111036.5|111011.5|111053.1|111028.1|111056|111031|111036.5|111011.5|20
1734090300000|2024-12-13 11:45:00|111053|111028|111051.9|111026.9|111054.5|111029.5|111050.1|111025.1|19
1734090310000|2024-12-13 11:45:10|111051.2|111026.2|111051.8|111026.8|111052.6|111027.6|111048.7|111023.7|14
1734090320000|2024-12-13 11:45:20|111052|111027|111052.5|111027.5|111052.5|111027.5|111052|111027|4
1734090330000|2024-12-13 11:45:30|111052.4|111027.4|111051.2|111026.2|111052.5|111027.5|111047.7|111022.7|12
1734090340000|2024-12-13 11:45:40|111051.4|111026.4|111043.8|111018.8|111051.6|111026.6|111043.8|111018.8|13
1734090350000|2024-12-13 11:45:50|111044.2|111019.2|111040.5|111015.5|111048.4|111023.4|111040.1|111015.1|21
1734090360000|2024-12-13 11:46:00|111041.8|111016.8|111045|111020|111045.3|111020.3|111041.4|111016.4|11
1734090370000|2024-12-13 11:46:10|111046.1|111021.1|111053.5|111028.5|111054.6|111029.6|111046.1|111021.1|23
1734090380000|2024-12-13 11:46:20|111054.5|111029.5|111049.4|111024.4|111054.5|111029.5|111043.2|111018.2|21
1734090390000|2024-12-13 11:46:30|111048.5|111023.5|111033.9|111008.9|111048.5|111023.5|111033.9|111008.9|16
1734090400000|2024-12-13 11:46:40|111034.1|111009.1|111042|111017|111046.1|111021.1|111031.4|111006.4|25
1734090410000|2024-12-13 11:46:50|111042.9|111017.9|111047.5|111022.5|111047.5|111022.5|111042|111017|15
1734090420000|2024-12-13 11:47:00|111047|111022|111052.6|111027.6|111059.1|111034.1|111047|111022|20
1734090430000|2024-12-13 11:47:10|111053.4|111028.4|111056.5|111031.5|111073.3|111048.3|111052.5|111027.5|31
1734090440000|2024-12-13 11:47:20|111055.5|111030.5|111058.9|111033.9|111062.7|111037.7|111051.6|111026.6|24
1734090450000|2024-12-13 11:47:30|111060.5|111035.5|111061.9|111036.9|111061.9|111036.9|111058.6|111033.6|12
1734090460000|2024-12-13 11:47:40|111061.8|111036.8|111072.5|111047.5|111072.5|111047.5|111061.7|111036.7|18
1734090470000|2024-12-13 11:47:50|111070.7|111045.7|111061|111036|111078|111053|111061|111036|27
1734090480000|2024-12-13 11:48:00|111060.9|111035.9|111060.2|111035.2|111060.9|111035.9|111057|111032|11
1734090490000|2024-12-13 11:48:10|111060.7|111035.7|111062.3|111037.3|111062.3|111037.3|111059|111034|10
1734090500000|2024-12-13 11:48:20|111061.7|111036.7|111054.4|111029.4|111061.7|111036.7|111054.1|111029.1|18
1734090510000|2024-12-13 11:48:30|111056.2|111031.2|111070.7|111045.7|111070.7|111045.7|111056.2|111031.2|11
1734090520000|2024-12-13 11:48:40|111069.7|111044.7|111066.3|111041.3|111070.7|111045.7|111064.4|111039.4|9
1734090530000|2024-12-13 11:48:50|111066.1|111041.1|111066.8|111041.8|111067.8|111042.8|111066.1|111041.1|9
1734090540000|2024-12-13 11:49:00|111067.8|111042.8|111061.8|111036.8|111068.6|111043.6|111059.1|111034.1|15
1734090550000|2024-12-13 11:49:10|111062.3|111037.3|111061.3|111036.3|111062.3|111037.3|111061.3|111036.3|3
1734090560000|2024-12-13 11:49:20|111060.6|111035.6|111059.2|111034.2|111060.6|111035.6|111058.2|111033.2|9
1734090570000|2024-12-13 11:49:30|111059.1|111034.1|111057.3|111032.3|111059.1|111034.1|111057.3|111032.3|4
1734090580000|2024-12-13 11:49:40|111057.1|111032.1|111057|111032|111057.1|111032.1|111057|111032|2
1734090590000|2024-12-13 11:49:50|111057.8|111032.8|111056.1|111031.1|111063|111038|111055.2|111030.2|15
1734090600000|2024-12-13 11:50:00|111056|111031|111045.2|111020.2|111064.1|111039.1|111041.9|111016.9|20
1734090610000|2024-12-13 11:50:10|111044.5|111019.5|111039.1|111014.1|111047.8|111022.8|111036.6|111011.6|14
1734090620000|2024-12-13 11:50:20|111039.2|111014.2|111034.1|111009.1|111039.2|111014.2|111033|111008|12
1734090630000|2024-12-13 11:50:30|111034.4|111009.4|111036.2|111011.2|111036.2|111011.2|111030.6|111005.6|8
1734090640000|2024-12-13 11:50:40|111035.8|111010.8|111038.2|111013.2|111038.4|111013.4|111035.8|111010.8|8
1734090650000|2024-12-13 11:50:50|111037|111012|111044.4|111019.4|111044.4|111019.4|111037|111012|14
1734090660000|2024-12-13 11:51:00|111044.8|111019.8|111043.7|111018.7|111047.9|111022.9|111043.6|111018.6|13
1734090670000|2024-12-13 11:51:10|111043.6|111018.6|111050.8|111025.8|111050.8|111025.8|111043.6|111018.6|15
1734090680000|2024-12-13 11:51:20|111051.3|111026.3|111050.5|111025.5|111051.7|111026.7|111049.7|111024.7|14
1734090690000|2024-12-13 11:51:30|111050.3|111025.3|111047.4|111022.4|111050.3|111025.3|111047.4|111022.4|7
1734090700000|2024-12-13 11:51:40|111047.9|111022.9|111048.5|111023.5|111051|111026|111040.1|111015.1|22
1734090710000|2024-12-13 11:51:50|111047.2|111022.2|111041.8|111016.8|111047.2|111022.2|111041.1|111016.1|14
1734090720000|2024-12-13 11:52:00|111041.3|111016.3|111042.6|111017.6|111042.7|111017.7|111038.6|111013.6|18
1734090730000|2024-12-13 11:52:10|111042.7|111017.7|111041.7|111016.7|111048.6|111023.6|111037.8|111012.8|21
1734090740000|2024-12-13 11:52:20|111043.8|111018.8|111051.4|111026.4|111051.4|111026.4|111040.7|111015.7|26
1734090750000|2024-12-13 11:52:30|111051.8|111026.8|111051.1|111026.1|111051.8|111026.8|111050.7|111025.7|6
1734090760000|2024-12-13 11:52:40|111050.8|111025.8|111057.2|111032.2|111059.5|111034.5|111050.2|111025.2|17
1734090770000|2024-12-13 11:52:50|111057|111032|111055.4|111030.4|111062.1|111037.1|111055.1|111030.1|16
1734090780000|2024-12-13 11:53:00|111054.5|111029.5|111047.8|111022.8|111055.8|111030.8|111047.8|111022.8|12
1734090790000|2024-12-13 11:53:10|111047|111022|111039.7|111014.7|111047|111022|111039.3|111014.3|17
1734090800000|2024-12-13 11:53:20|111039.3|111014.3|111040|111015|111040.3|111015.3|111039.3|111014.3|8
1734090810000|2024-12-13 11:53:30|111039.5|111014.5|111044.4|111019.4|111048.4|111023.4|111039.2|111014.2|18
1734090820000|2024-12-13 11:53:40|111043.9|111018.9|111050.4|111025.4|111050.4|111025.4|111043.1|111018.1|17
1734090830000|2024-12-13 11:53:50|111050.5|111025.5|111050|111025|111050.8|111025.8|111045.1|111020.1|13
1734090840000|2024-12-13 11:54:00|111048.2|111023.2|111052|111027|111052.3|111027.3|111048.2|111023.2|16
1734090850000|2024-12-13 11:54:10|111050.6|111025.6|111049.1|111024.1|111050.6|111025.6|111047.5|111022.5|7
1734090860000|2024-12-13 11:54:20|111049.2|111024.2|111048.7|111023.7|111051.3|111026.3|111048.7|111023.7|13
1734090870000|2024-12-13 11:54:30|111049.3|111024.3|111047.4|111022.4|111050|111025|111046.7|111021.7|14
1734090880000|2024-12-13 11:54:40|111046.7|111021.7|111051.7|111026.7|111051.7|111026.7|111046.7|111021.7|17
1734090890000|2024-12-13 11:54:50|111051.5|111026.5|111057.8|111032.8|111057.8|111032.8|111051.5|111026.5|10
1734090900000|2024-12-13 11:55:00|111057.7|111032.7|111058.6|111033.6|111058.6|111033.6|111057.5|111032.5|5
1734090910000|2024-12-13 11:55:10|111058.7|111033.7|111058.4|111033.4|111058.9|111033.9|111058.4|111033.4|7
1734090920000|2024-12-13 11:55:20|111058.7|111033.7|111058.2|111033.2|111059.6|111034.6|111058.2|111033.2|10
1734090930000|2024-12-13 11:55:30|111057.7|111032.7|111064.9|111039.9|111065.8|111040.8|111055|111030|19
1734090940000|2024-12-13 11:55:40|111065.2|111040.2|111064.7|111039.7|111065.4|111040.4|111063.9|111038.9|6
1734090950000|2024-12-13 11:55:50|111067.7|111042.7|111069.1|111044.1|111069.6|111044.6|111067.7|111042.7|8
1734090960000|2024-12-13 11:56:00|111069|111044|111068.7|111043.7|111069|111044|111068.7|111043.7|4
1734090970000|2024-12-13 11:56:10|111069.7|111044.7|111070|111045|111070|111045|111068.7|111043.7|9
1734090980000|2024-12-13 11:56:20|111069.2|111044.2|111072.1|111047.1|111072.1|111047.1|111069.2|111044.2|11
1734090990000|2024-12-13 11:56:30|111071.7|111046.7|111071.7|111046.7|111072.4|111047.4|111071.4|111046.4|6
1734091000000|2024-12-13 11:56:40|111071.2|111046.2|111069.1|111044.1|111071.2|111046.2|111068.8|111043.8|8
1734091010000|2024-12-13 11:56:50|111068.8|111043.8|111061.4|111036.4|111068.8|111043.8|111060.5|111035.5|13
1734091020000|2024-12-13 11:57:00|111060.9|111035.9|111059.6|111034.6|111061.9|111036.9|111059.6|111034.6|11
1734091030000|2024-12-13 11:57:10|111059.5|111034.5|111066.5|111041.5|111066.6|111041.6|111058.7|111033.7|14
1734091040000|2024-12-13 11:57:20|111067.4|111042.4|111093.7|111068.7|111094.8|111069.8|111067.2|111042.2|18
1734091050000|2024-12-13 11:57:30|111093.8|111068.8|111086.5|111061.5|111093.8|111068.8|111086.5|111061.5|14
1734091060000|2024-12-13 11:57:40|111086.3|111061.3|111067.6|111042.6|111086.3|111061.3|111067.4|111042.4|26
1734091070000|2024-12-13 11:57:50|111066.2|111041.2|111062.2|111037.2|111066.2|111041.2|111058.2|111033.2|12
1734091080000|2024-12-13 11:58:00|111062.1|111037.1|111046.5|111021.5|111062.1|111037.1|111040.4|111015.4|25
1734091090000|2024-12-13 11:58:10|111045.5|111020.5|111038|111013|111046.7|111021.7|111035.9|111010.9|13
1734091100000|2024-12-13 11:58:20|111040.4|111015.4|111038.5|111013.5|111040.4|111015.4|111038.1|111013.1|10
1734091110000|2024-12-13 11:58:30|111038.4|111013.4|111045|111020|111045.7|111020.7|111038.3|111013.3|15
1734091120000|2024-12-13 11:58:40|111045.2|111020.2|111043.4|111018.4|111045.2|111020.2|111042.6|111017.6|11
1734091130000|2024-12-13 11:58:50|111043.9|111018.9|111043.7|111018.7|111044|111019|111043.1|111018.1|10
1734091140000|2024-12-13 11:59:00|111043.6|111018.6|111038.7|111013.7|111044.5|111019.5|111038.7|111013.7|14
1734091150000|2024-12-13 11:59:10|111038.9|111013.9|111042.9|111017.9|111043.4|111018.4|111038.9|111013.9|12
1734091160000|2024-12-13 11:59:20|111043.4|111018.4|111042.2|111017.2|111046|111021|111041.8|111016.8|13
1734091170000|2024-12-13 11:59:30|111042.1|111017.1|111042.1|111017.1|111042.2|111017.2|111042|111017|4
1734091180000|2024-12-13 11:59:40|111042|111017|111044.2|111019.2|111044.7|111019.7|111042|111017|15
1734091190000|2024-12-13 11:59:50|111043.5|111018.5|111053.5|111028.5|111053.5|111028.5|111043.5|111018.5|16
1734091200000|2024-12-13 12:00:00|111052.9|111027.9|111048.3|111023.3|111054.3|111029.3|111047.9|111022.9|21
1734091210000|2024-12-13 12:00:10|111049.2|111024.2|111054.7|111029.7|111055.3|111030.3|111049.2|111024.2|11
1734091220000|2024-12-13 12:00:20|111055.3|111030.3|111038.2|111013.2|111055.9|111030.9|111038.2|111013.2|16
1734091230000|2024-12-13 12:00:30|111039.1|111014.1|111042.3|111017.3|111045.7|111020.7|111037.2|111012.2|25
1734091240000|2024-12-13 12:00:40|111041|111016|111052.2|111027.2|111061|111036|111035.3|111010.3|28
1734091250000|2024-12-13 12:00:50|111050.6|111025.6|111050.4|111025.4|111057.4|111032.4|111049.3|111024.3|22
1734091260000|2024-12-13 12:01:00|111049|111024|111045.8|111020.8|111049|111024|111040.8|111015.8|26
1734091270000|2024-12-13 12:01:10|111048.7|111023.7|111049.7|111024.7|111050.4|111025.4|111045.4|111020.4|19
1734091280000|2024-12-13 12:01:20|111049.9|111024.9|111047.6|111022.6|111054.2|111029.2|111044.8|111019.8|30
1734091290000|2024-12-13 12:01:30|111048.3|111023.3|111047.3|111022.3|111049.6|111024.6|111046.8|111021.8|15
1734091300000|2024-12-13 12:01:40|111048.3|111023.3|111050.7|111025.7|111056|111031|111047.3|111022.3|21
1734091310000|2024-12-13 12:01:50|111049.9|111024.9|111057.3|111032.3|111058.4|111033.4|111049.9|111024.9|21
1734091320000|2024-12-13 12:02:00|111057.2|111032.2|111077.8|111052.8|111079.7|111054.7|111054.7|111029.7|27
1734091330000|2024-12-13 12:02:10|111077.6|111052.6|111074.5|111049.5|111079.5|111054.5|111074.5|111049.5|18
1734091340000|2024-12-13 12:02:20|111073.1|111048.1|111079.2|111054.2|111080.3|111055.3|111069.8|111044.8|30
1734091350000|2024-12-13 12:02:30|111079.3|111054.3|111084.6|111059.6|111084.6|111059.6|111074.9|111049.9|18
1734091360000|2024-12-13 12:02:40|111083.8|111058.8|111075.7|111050.7|111084.6|111059.6|111071.3|111046.3|29
1734091370000|2024-12-13 12:02:50|111075.8|111050.8|111077|111052|111080.8|111055.8|111075.8|111050.8|21
1734091380000|2024-12-13 12:03:00|111076.9|111051.9|111073.9|111048.9|111077.4|111052.4|111073.4|111048.4|13
1734091390000|2024-12-13 12:03:10|111073.7|111048.7|111077.9|111052.9|111077.9|111052.9|111073.7|111048.7|12
1734091400000|2024-12-13 12:03:20|111079|111054|111099.5|111074.5|111104.1|111079.1|111079|111054|34
1734091410000|2024-12-13 12:03:30|111098.9|111073.9|111099|111074|111101.5|111076.5|111098.9|111073.9|20
1734091420000|2024-12-13 12:03:40|111098.7|111073.7|111101.8|111076.8|111103.3|111078.3|111098.7|111073.7|13
1734091430000|2024-12-13 12:03:50|111102|111077|111095.9|111070.9|111103.6|111078.6|111092.7|111067.7|20
1734091440000|2024-12-13 12:04:00|111096.2|111071.2|111092.6|111067.6|111096.2|111071.2|111087.8|111062.8|35
1734091450000|2024-12-13 12:04:10|111092.8|111067.8|111100.4|111075.4|111102.9|111077.9|111092.8|111067.8|29
1734091460000|2024-12-13 12:04:20|111098|111073|111104.1|111079.1|111106.5|111081.5|111096.4|111071.4|18
1734091470000|2024-12-13 12:04:30|111105|111080|111105.5|111080.5|111105.6|111080.6|111104.6|111079.6|11
1734091480000|2024-12-13 12:04:40|111105.6|111080.6|111098.7|111073.7|111107.9|111082.9|111098.7|111073.7|18
1734091490000|2024-12-13 12:04:50|111098.6|111073.6|111103.3|111078.3|111105|111080|111098.6|111073.6|15
1734091500000|2024-12-13 12:05:00|111103.1|111078.1|111103|111078|111107|111082|111101.1|111076.1|15
1734091510000|2024-12-13 12:05:10|111104.4|111079.4|111111.3|111086.3|111116.2|111091.2|111104.4|111079.4|14
1734091520000|2024-12-13 12:05:20|111101.8|111076.8|111108.2|111083.2|111109.9|111084.9|111101.2|111076.2|14
1734091530000|2024-12-13 12:05:30|111109.6|111084.6|111106.1|111081.1|111111|111086|111106.1|111081.1|13
1734091540000|2024-12-13 12:05:40|111106|111081|111098.9|111073.9|111107.9|111082.9|111098.9|111073.9|11
1734091550000|2024-12-13 12:05:50|111099.3|111074.3|111102.8|111077.8|111106.8|111081.8|111099.3|111074.3|23
1734091560000|2024-12-13 12:06:00|111102.3|111077.3|111098.3|111073.3|111102.7|111077.7|111096.8|111071.8|15
1734091570000|2024-12-13 12:06:10|111097.8|111072.8|111095.6|111070.6|111099.6|111074.6|111095.6|111070.6|7
1734091580000|2024-12-13 12:06:20|111096.1|111071.1|111095.2|111070.2|111097|111072|111095.2|111070.2|13
1734091590000|2024-12-13 12:06:30|111093.9|111068.9|111102.2|111077.2|111102.3|111077.3|111093.7|111068.7|13
1734091600000|2024-12-13 12:06:40|111103.5|111078.5|111103.2|111078.2|111107.6|111082.6|111102.3|111077.3|21
1734091610000|2024-12-13 12:06:50|111104.3|111079.3|111108.5|111083.5|111110.1|111085.1|111104.3|111079.3|16
1734091620000|2024-12-13 12:07:00|111109.8|111084.8|111105.4|111080.4|111113.6|111088.6|111104.6|111079.6|21
1734091630000|2024-12-13 12:07:10|111104.8|111079.8|111105.1|111080.1|111105.2|111080.2|111103|111078|12
1734091640000|2024-12-13 12:07:20|111105.4|111080.4|111111.3|111086.3|111113.8|111088.8|111105.4|111080.4|14
1734091650000|2024-12-13 12:07:30|111111|111086|111110.5|111085.5|111111.4|111086.4|111110.4|111085.4|6
1734091660000|2024-12-13 12:07:40|111110.7|111085.7|111106.9|111081.9|111111.2|111086.2|111104.4|111079.4|21
1734091670000|2024-12-13 12:07:50|111106.3|111081.3|111109.1|111084.1|111110.2|111085.2|111105.8|111080.8|10
1734091680000|2024-12-13 12:08:00|111108.7|111083.7|111107.6|111082.6|111109.2|111084.2|111106.5|111081.5|18
1734091690000|2024-12-13 12:08:10|111107.8|111082.8|111101.2|111076.2|111110.1|111085.1|111101.2|111076.2|21
1734091700000|2024-12-13 12:08:20|111101.5|111076.5|111100.7|111075.7|111103.3|111078.3|111099.7|111074.7|15
1734091710000|2024-12-13 12:08:30|111103.8|111078.8|111104.7|111079.7|111108.2|111083.2|111103.8|111078.8|17
1734091720000|2024-12-13 12:08:40|111105.1|111080.1|111108.5|111083.5|111110.2|111085.2|111094|111069|34
1734091730000|2024-12-13 12:08:50|111106.9|111081.9|111105.7|111080.7|111108.5|111083.5|111105.7|111080.7|15
1734091740000|2024-12-13 12:09:00|111106.1|111081.1|111087|111062|111106.1|111081.1|111085.4|111060.4|20
1734091750000|2024-12-13 12:09:10|111087.4|111062.4|111074|111049|111087.8|111062.8|111074|111049|14
1734091760000|2024-12-13 12:09:20|111070.9|111045.9|111067.3|111042.3|111070.9|111045.9|111066.6|111041.6|17
1734091770000|2024-12-13 12:09:30|111067.2|111042.2|111067.1|111042.1|111067.5|111042.5|111066.2|111041.2|8
1734091780000|2024-12-13 12:09:40|111067.4|111042.4|111068.9|111043.9|111070.4|111045.4|111066.7|111041.7|23
1734091790000|2024-12-13 12:09:50|111068.7|111043.7|111053.7|111028.7|111068.8|111043.8|111052.1|111027.1|20
1734091800000|2024-12-13 12:10:00|111053.1|111028.1|111053.1|111028.1|111053.5|111028.5|111049.4|111024.4|19
1734091810000|2024-12-13 12:10:10|111051.8|111026.8|111055.3|111030.3|111055.3|111030.3|111049.3|111024.3|11
1734091820000|2024-12-13 12:10:20|111053.9|111028.9|111046.7|111021.7|111054.9|111029.9|111043.2|111018.2|23
1734091830000|2024-12-13 12:10:30|111045.5|111020.5|111044.5|111019.5|111047.3|111022.3|111044.5|111019.5|9
1734091840000|2024-12-13 12:10:40|111044.4|111019.4|111039.5|111014.5|111044.4|111019.4|111038.1|111013.1|16
1734091850000|2024-12-13 12:10:50|111038.3|111013.3|111040.6|111015.6|111040.6|111015.6|111038.1|111013.1|11
1734091860000|2024-12-13 12:11:00|111040.8|111015.8|111039.1|111014.1|111040.8|111015.8|111037|111012|13
1734091870000|2024-12-13 12:11:10|111039.3|111014.3|111015.3|110990.3|111039.9|111014.9|111010.3|110985.3|21
1734091880000|2024-12-13 12:11:20|111013.7|110988.7|111031.2|111006.2|111032.8|111007.8|111013.1|110988.1|28
1734091890000|2024-12-13 12:11:30|111031.1|111006.1|111032.8|111007.8|111035.6|111010.6|111029.7|111004.7|20
1734091900000|2024-12-13 12:11:40|111032.9|111007.9|111036.5|111011.5|111036.5|111011.5|111032.3|111007.3|12
1734091910000|2024-12-13 12:11:50|111036.4|111011.4|111039.9|111014.9|111041.7|111016.7|111034.7|111009.7|15
1734091920000|2024-12-13 12:12:00|111040.2|111015.2|111034.7|111009.7|111040.6|111015.6|111034.7|111009.7|12
1734091930000|2024-12-13 12:12:10|111034.2|111009.2|111029.1|111004.1|111034.2|111009.2|111025.9|111000.9|14
1734091940000|2024-12-13 12:12:20|111028.9|111003.9|111031.9|111006.9|111033.4|111008.4|111027.6|111002.6|21
1734091950000|2024-12-13 12:12:30|111026.7|111001.7|111020|110995|111028.3|111003.3|111010.2|110985.2|25
1734091960000|2024-12-13 12:12:40|111020.7|110995.7|111015.8|110990.8|111021|110996|111015.2|110990.2|15
1734091970000|2024-12-13 12:12:50|111017.4|110992.4|111016.4|110991.4|111020.3|110995.3|111015.7|110990.7|14
1734091980000|2024-12-13 12:13:00|111015.4|110990.4|111012.3|110987.3|111016.3|110991.3|111012.3|110987.3|12
1734091990000|2024-12-13 12:13:10|111012.5|110987.5|111015.5|110990.5|111015.5|110990.5|111012.1|110987.1|8
1734092000000|2024-12-13 12:13:20|111017.4|110992.4|111017.4|110992.4|111019.4|110994.4|111016.6|110991.6|11
1734092010000|2024-12-13 12:13:30|111018.8|110993.8|111020.1|110995.1|111020.1|110995.1|111018.8|110993.8|10
1734092020000|2024-12-13 12:13:40|111020.2|110995.2|111016.2|110991.2|111025.7|111000.7|111016.2|110991.2|21
1734092030000|2024-12-13 12:13:50|111014.6|110989.6|111016.3|110991.3|111016.3|110991.3|111012.8|110987.8|15
1734092040000|2024-12-13 12:14:00|111015.2|110990.2|111013.6|110988.6|111016.8|110991.8|111011.9|110986.9|18
1734092050000|2024-12-13 12:14:10|111013.5|110988.5|111019|110994|111019|110994|111013.5|110988.5|13
1734092060000|2024-12-13 12:14:20|111019.3|110994.3|111010.7|110985.7|111019.6|110994.6|111009.8|110984.8|15
1734092070000|2024-12-13 12:14:30|111009.8|110984.8|111008.7|110983.7|111009.8|110984.8|111005.6|110980.6|15
1734092080000|2024-12-13 12:14:40|111008|110983|111008.5|110983.5|111009.1|110984.1|111005.8|110980.8|19
1734092090000|2024-12-13 12:14:50|111010|110985|111017.7|110992.7|111018.5|110993.5|111010|110985|16
1734092100000|2024-12-13 12:15:00|111017.8|110992.8|111030.7|111005.7|111031|111006|111016.5|110991.5|12
1734092110000|2024-12-13 12:15:10|111029.3|111004.3|111027.2|111002.2|111029.7|111004.7|111027.2|111002.2|10
1734092120000|2024-12-13 12:15:20|111027.8|111002.8|111023.7|110998.7|111028.4|111003.4|111017.9|110992.9|13
1734092130000|2024-12-13 12:15:30|111023.3|110998.3|111024.5|110999.5|111031.2|111006.2|111022.1|110997.1|23
1734092140000|2024-12-13 12:15:40|111024.4|110999.4|111021.4|110996.4|111026.8|111001.8|111021.4|110996.4|19
1734092150000|2024-12-13 12:15:50|111022.2|110997.2|111016.9|110991.9|111023.1|110998.1|111016.7|110991.7|15
1734092160000|2024-12-13 12:16:00|111017.1|110992.1|111018.5|110993.5|111019|110994|111017.1|110992.1|11
1734092170000|2024-12-13 12:16:10|111018.1|110993.1|111025.1|111000.1|111027|111002|111017.3|110992.3|13
1734092180000|2024-12-13 12:16:20|111025.6|111000.6|111015.2|110990.2|111027|111002|111013.6|110988.6|22
1734092190000|2024-12-13 12:16:30|111015.6|110990.6|111013|110988|111015.6|110990.6|111009.2|110984.2|22
1734092200000|2024-12-13 12:16:40|111012.9|110987.9|111010.3|110985.3|111013.7|110988.7|111010|110985|11
1734092210000|2024-12-13 12:16:50|111011.7|110986.7|111013.2|110988.2|111013.2|110988.2|111011.7|110986.7|4
1734092220000|2024-12-13 12:17:00|111012.5|110987.5|111009.2|110984.2|111016.5|110991.5|111009.2|110984.2|22
1734092230000|2024-12-13 12:17:10|111008.1|110983.1|111008.4|110983.4|111010.8|110985.8|111008.1|110983.1|12
1734092240000|2024-12-13 12:17:20|111008.5|110983.5|111011.9|110986.9|111011.9|110986.9|111008.5|110983.5|11
1734092250000|2024-12-13 12:17:30|111010.5|110985.5|111009.8|110984.8|111010.5|110985.5|111009.1|110984.1|10
1734092260000|2024-12-13 12:17:40|111010|110985|111029.3|111004.3|111029.3|111004.3|111008.9|110983.9|16
1734092270000|2024-12-13 12:17:50|111027.9|111002.9|111024.3|110999.3|111027.9|111002.9|111023.9|110998.9|11
1734092280000|2024-12-13 12:18:00|111024.1|110999.1|111022.6|110997.6|111026.5|111001.5|111021.2|110996.2|14
1734092290000|2024-12-13 12:18:10|111023.8|110998.8|111024.6|110999.6|111024.7|110999.7|111022.6|110997.6|8
1734092300000|2024-12-13 12:18:20|111024.7|110999.7|111032.1|111007.1|111032.1|111007.1|111023.9|110998.9|9
1734092320000|2024-12-13 12:18:40|111033.2|111008.2|111050.9|111025.9|111051|111026|111033.2|111008.2|19
1734092330000|2024-12-13 12:18:50|111050.2|111025.2|111060.2|111035.2|111060.2|111035.2|111049.9|111024.9|13
1734092340000|2024-12-13 12:19:00|111060.9|111035.9|111064.9|111039.9|111065.6|111040.6|111060.2|111035.2|19
1734092350000|2024-12-13 12:19:10|111065|111040|111063.5|111038.5|111065|111040|111062|111037|13
1734092360000|2024-12-13 12:19:20|111063.7|111038.7|111063.8|111038.8|111063.8|111038.8|111063|111038|6
1734092370000|2024-12-13 12:19:30|111062.5|111037.5|111054.8|111029.8|111062.5|111037.5|111054.8|111029.8|18
1734092380000|2024-12-13 12:19:40|111056.7|111031.7|111068.2|111043.2|111068.2|111043.2|111055.8|111030.8|25
1734092390000|2024-12-13 12:19:50|111068.1|111043.1|111070|111045|111070.5|111045.5|111068.1|111043.1|11
1734092400000|2024-12-13 12:20:00|111071.5|111046.5|111073.5|111048.5|111076.5|111051.5|111071.5|111046.5|10
1734092410000|2024-12-13 12:20:10|111073.8|111048.8|111074.6|111049.6|111076.4|111051.4|111073.5|111048.5|11
1734092420000|2024-12-13 12:20:20|111074.1|111049.1|111078.7|111053.7|111080|111055|111074.1|111049.1|16
1734092430000|2024-12-13 12:20:30|111078.9|111053.9|111082.2|111057.2|111083|111058|111077.3|111052.3|15
1734092440000|2024-12-13 12:20:40|111083.4|111058.4|111084|111059|111086.9|111061.9|111081.3|111056.3|17
1734092450000|2024-12-13 12:20:50|111084.1|111059.1|111085.5|111060.5|111087.9|111062.9|111080.2|111055.2|24
1734092460000|2024-12-13 12:21:00|111083.3|111058.3|111084.2|111059.2|111084.2|111059.2|111080.3|111055.3|11
1734092470000|2024-12-13 12:21:10|111082.3|111057.3|111079.6|111054.6|111083.3|111058.3|111070|111045|15
1734092480000|2024-12-13 12:21:20|111079.4|111054.4|111074.3|111049.3|111081.7|111056.7|111068.7|111043.7|26
1734092490000|2024-12-13 12:21:30|111074.6|111049.6|111072.5|111047.5|111077.5|111052.5|111072.5|111047.5|12
1734092500000|2024-12-13 12:21:40|111071.9|111046.9|111072|111047|111072|111047|111071.8|111046.8|3
1734092510000|2024-12-13 12:21:50|111072.2|111047.2|111068.1|111043.1|111074|111049|111068.1|111043.1|9
1734092520000|2024-12-13 12:22:00|111068|111043|111071.8|111046.8|111073|111048|111066|111041|23
1734092530000|2024-12-13 12:22:10|111071.3|111046.3|111071.3|111046.3|111071.5|111046.5|111071.3|111046.3|3
1734092540000|2024-12-13 12:22:20|111071.5|111046.5|111083|111058|111083.8|111058.8|111068.7|111043.7|30
1734092550000|2024-12-13 12:22:30|111083.3|111058.3|111083.1|111058.1|111086.2|111061.2|111081.3|111056.3|15
1734092560000|2024-12-13 12:22:40|111083.3|111058.3|111085.1|111060.1|111085.3|111060.3|111083.1|111058.1|9
1734092570000|2024-12-13 12:22:50|111085.3|111060.3|111085.5|111060.5|111087.8|111062.8|111085.3|111060.3|7
1734092580000|2024-12-13 12:23:00|111085.6|111060.6|111085.8|111060.8|111087.9|111062.9|111085.5|111060.5|10
1734092590000|2024-12-13 12:23:10|111085.7|111060.7|111085.6|111060.6|111087.4|111062.4|111085.4|111060.4|9
1734092600000|2024-12-13 12:23:20|111085.2|111060.2|111084.6|111059.6|111087.1|111062.1|111083.1|111058.1|7
1734092610000|2024-12-13 12:23:30|111085|111060|111084.4|111059.4|111085.2|111060.2|111084.4|111059.4|5
1734092620000|2024-12-13 12:23:40|111083|111058|111084.8|111059.8|111086.7|111061.7|111083|111058|12
1734092630000|2024-12-13 12:23:50|111086.1|111061.1|111087|111062|111087.3|111062.3|111085.6|111060.6|12
1734092640000|2024-12-13 12:24:00|111087.3|111062.3|111085.9|111060.9|111088.1|111063.1|111085.8|111060.8|12
1734092650000|2024-12-13 12:24:10|111086.1|111061.1|111085.6|111060.6|111086.1|111061.1|111085.6|111060.6|4
1734092660000|2024-12-13 12:24:20|111085.4|111060.4|111099.4|111074.4|111101.9|111076.9|111085.4|111060.4|16
1734092670000|2024-12-13 12:24:30|111099.5|111074.5|111101.9|111076.9|111107.5|111082.5|111094.9|111069.9|19
1734092680000|2024-12-13 12:24:40|111101.7|111076.7|111105.1|111080.1|111105.1|111080.1|111101.6|111076.6|7
1734092690000|2024-12-13 12:24:50|111106.2|111081.2|111113|111088|111116.5|111091.5|111106.2|111081.2|21
1734092700000|2024-12-13 12:25:00|111112.7|111087.7|111123.3|111098.3|111145.7|111120.7|111112.4|111087.4|29
1734092710000|2024-12-13 12:25:10|111122.5|111097.5|111126.2|111101.2|111126.2|111101.2|111121.3|111096.3|15
1734092720000|2024-12-13 12:25:20|111126.7|111101.7|111135.9|111110.9|111136.1|111111.1|111123.2|111098.2|18
1734092730000|2024-12-13 12:25:30|111135.3|111110.3|111136.6|111111.6|111138.2|111113.2|111132|111107|20
1734092740000|2024-12-13 12:25:40|111137.7|111112.7|111135.3|111110.3|111139.9|111114.9|111135|111110|16
1734092750000|2024-12-13 12:25:50|111135.7|111110.7|111134.9|111109.9|111137|111112|111129.5|111104.5|17
1734092760000|2024-12-13 12:26:00|111135.5|111110.5|111130.3|111105.3|111135.6|111110.6|111128.2|111103.2|15
1734092770000|2024-12-13 12:26:10|111129.2|111104.2|111114.2|111089.2|111130.8|111105.8|111113.7|111088.7|17
1734092780000|2024-12-13 12:26:20|111115|111090|111131.7|111106.7|111132.3|111107.3|111115|111090|28
1734092790000|2024-12-13 12:26:30|111131.8|111106.8|111121.3|111096.3|111133.2|111108.2|111120.4|111095.4|15
1734092800000|2024-12-13 12:26:40|111121.5|111096.5|111122.1|111097.1|111122.5|111097.5|111120.4|111095.4|17
1734092810000|2024-12-13 12:26:50|111122.3|111097.3|111124|111099|111124|111099|111122|111097|8
1734092820000|2024-12-13 12:27:00|111124.1|111099.1|111125.4|111100.4|111125.4|111100.4|111124|111099|6
1734092830000|2024-12-13 12:27:10|111125.9|111100.9|111130.3|111105.3|111131.6|111106.6|111125.9|111100.9|16
1734092840000|2024-12-13 12:27:20|111130.4|111105.4|111136.8|111111.8|111141.4|111116.4|111129.6|111104.6|17
1734092850000|2024-12-13 12:27:30|111137.4|111112.4|111138.9|111113.9|111138.9|111113.9|111136.3|111111.3|13
1734092860000|2024-12-13 12:27:40|111138.8|111113.8|111140.9|111115.9|111143.1|111118.1|111138.8|111113.8|12
1734092870000|2024-12-13 12:27:50|111139.9|111114.9|111136|111111|111139.9|111114.9|111136|111111|5
1734092880000|2024-12-13 12:28:00|111136.9|111111.9|111125.8|111100.8|111136.9|111111.9|111123.9|111098.9|23
1734092890000|2024-12-13 12:28:10|111124.7|111099.7|111132.9|111107.9|111132.9|111107.9|111120.1|111095.1|16
1734092900000|2024-12-13 12:28:20|111132.4|111107.4|111134.5|111109.5|111141.3|111116.3|111131.3|111106.3|19
1734092910000|2024-12-13 12:28:30|111133.4|111108.4|111133.3|111108.3|111133.4|111108.4|111132|111107|8
1734092920000|2024-12-13 12:28:40|111132.2|111107.2|111129.7|111104.7|111132.8|111107.8|111129.7|111104.7|8
1734092930000|2024-12-13 12:28:50|111128.8|111103.8|111114.2|111089.2|111128.8|111103.8|111113.4|111088.4|19
1734092940000|2024-12-13 12:29:00|111114.1|111089.1|111102.4|111077.4|111114.2|111089.2|111102.4|111077.4|23
1734092950000|2024-12-13 12:29:10|111099.5|111074.5|111110.4|111085.4|111110.4|111085.4|111083.1|111058.1|38
1734092960000|2024-12-13 12:29:20|111109.1|111084.1|111103.5|111078.5|111109.1|111084.1|111101.8|111076.8|16
1734092970000|2024-12-13 12:29:30|111103.6|111078.6|111103.3|111078.3|111105.9|111080.9|111103.1|111078.1|15
1734092980000|2024-12-13 12:29:40|111101.3|111076.3|111100.3|111075.3|111101.3|111076.3|111100.1|111075.1|6
1734092990000|2024-12-13 12:29:50|111100.4|111075.4|111089.2|111064.2|111100.4|111075.4|111089.2|111064.2|15
1734093000000|2024-12-13 12:30:00|111090.8|111065.8|111078.6|111053.6|111090.8|111065.8|111078.6|111053.6|19
1734093010000|2024-12-13 12:30:10|111078.3|111053.3|111068.2|111043.2|111078.3|111053.3|111068.2|111043.2|15
1734093020000|2024-12-13 12:30:20|111067.2|111042.2|111071.2|111046.2|111077.9|111052.9|111061.9|111036.9|33
1734093030000|2024-12-13 12:30:30|111070.7|111045.7|111077.4|111052.4|111079.3|111054.3|111070.6|111045.6|10
1734093040000|2024-12-13 12:30:40|111076.5|111051.5|111074.4|111049.4|111077.3|111052.3|111073.4|111048.4|12
1734093050000|2024-12-13 12:30:50|111074.2|111049.2|111071.2|111046.2|111075.8|111050.8|111067.6|111042.6|19
1734093060000|2024-12-13 12:31:00|111071.7|111046.7|111055.6|111030.6|111078.8|111053.8|111055.5|111030.5|30
1734093070000|2024-12-13 12:31:10|111055.8|111030.8|111054.1|111029.1|111062.7|111037.7|111053.6|111028.6|27
1734093080000|2024-12-13 12:31:20|111054.9|111029.9|111068.5|111043.5|111070.4|111045.4|111054.1|111029.1|26
1734093090000|2024-12-13 12:31:30|111067.6|111042.6|111067.6|111042.6|111067.6|111042.6|111067.6|111042.6|1
1734093100000|2024-12-13 12:31:40|111067.9|111042.9|111068.8|111043.8|111069|111044|111066.9|111041.9|6
1734093110000|2024-12-13 12:31:50|111067.9|111042.9|111069.7|111044.7|111070.2|111045.2|111064.2|111039.2|15
1734093120000|2024-12-13 12:32:00|111069.5|111044.5|111065.6|111040.6|111070.7|111045.7|111061.7|111036.7|14
1734093130000|2024-12-13 12:32:10|111066.1|111041.1|111057.8|111032.8|111066.2|111041.2|111052.7|111027.7|33
1734093140000|2024-12-13 12:32:20|111056.1|111031.1|111054|111029|111056.1|111031.1|111046|111021|35
1734093150000|2024-12-13 12:32:30|111052.7|111027.7|111056.1|111031.1|111057.2|111032.2|111051.6|111026.6|14
1734093160000|2024-12-13 12:32:40|111055.1|111030.1|111056.4|111031.4|111060.4|111035.4|111055|111030|18
1734093170000|2024-12-13 12:32:50|111056.5|111031.5|111063.5|111038.5|111064.6|111039.6|111056.5|111031.5|15
1734093180000|2024-12-13 12:33:00|111063.6|111038.6|111048.2|111023.2|111063.6|111038.6|111044.7|111019.7|18
1734093190000|2024-12-13 12:33:10|111048.8|111023.8|111046|111021|111048.8|111023.8|111036.1|111011.1|33
1734093200000|2024-12-13 12:33:20|111048.6|111023.6|111038|111013|111049.5|111024.5|111038|111013|35
1734093210000|2024-12-13 12:33:30|111040.1|111015.1|111038.1|111013.1|111040.8|111015.8|111036.2|111011.2|28
1734093220000|2024-12-13 12:33:40|111039.2|111014.2|111030|111005|111039.3|111014.3|111028.5|111003.5|22
1734093230000|2024-12-13 12:33:50|111027.7|111002.7|111033.7|111008.7|111037.6|111012.6|111027.7|111002.7|22
1734093240000|2024-12-13 12:34:00|111033.8|111008.8|111034.1|111009.1|111034.3|111009.3|111032.6|111007.6|9
1734093250000|2024-12-13 12:34:10|111033.7|111008.7|111034.2|111009.2|111037.1|111012.1|111026.1|111001.1|19
1734093260000|2024-12-13 12:34:20|111035.5|111010.5|111033.2|111008.2|111036.8|111011.8|111033.1|111008.1|15
1734093270000|2024-12-13 12:34:30|111033.1|111008.1|111036.3|111011.3|111038|111013|111032.3|111007.3|13
1734093280000|2024-12-13 12:34:40|111038.4|111013.4|111036.6|111011.6|111038.4|111013.4|111036.6|111011.6|4
1734093290000|2024-12-13 12:34:50|111036.9|111011.9|111027.9|111002.9|111036.9|111011.9|111027.5|111002.5|12
1734093300000|2024-12-13 12:35:00|111027.8|111002.8|111027.9|111002.9|111028.2|111003.2|111023.9|110998.9|14
1734093310000|2024-12-13 12:35:10|111028.5|111003.5|111027|111002|111028.5|111003.5|111026.8|111001.8|17
1734093320000|2024-12-13 12:35:20|111025.7|111000.7|111025.2|111000.2|111027.5|111002.5|111024.9|110999.9|9
1734093330000|2024-12-13 12:35:30|111025.5|111000.5|111025.5|111000.5|111025.7|111000.7|111025.5|111000.5|3
1734093340000|2024-12-13 12:35:40|111024.9|110999.9|111029.3|111004.3|111032.4|111007.4|111024.9|110999.9|23
1734093350000|2024-12-13 12:35:50|111027.1|111002.1|111025.9|111000.9|111027.1|111002.1|111024.2|110999.2|11
1734093360000|2024-12-13 12:36:00|111026|111001|111017.8|110992.8|111026|111001|111016.5|110991.5|20
1734093370000|2024-12-13 12:36:10|111026.3|111001.3|111040.3|111015.3|111040.3|111015.3|111025.3|111000.3|12
1734093380000|2024-12-13 12:36:20|111041.3|111016.3|111041.8|111016.8|111043.8|111018.8|111038.2|111013.2|21
1734093390000|2024-12-13 12:36:30|111043|111018|111042.2|111017.2|111045.2|111020.2|111041.8|111016.8|11
1734093400000|2024-12-13 12:36:40|111042|111017|111045.2|111020.2|111049.3|111024.3|111042|111017|13
1734093410000|2024-12-13 12:36:50|111044.1|111019.1|111039|111014|111046.1|111021.1|111038.9|111013.9|23
1734093420000|2024-12-13 12:37:00|111040.7|111015.7|111029.7|111004.7|111040.7|111015.7|111029.7|111004.7|12
1734093430000|2024-12-13 12:37:10|111030.6|111005.6|111032.4|111007.4|111032.4|111007.4|111026.6|111001.6|11
1734093440000|2024-12-13 12:37:20|111032.1|111007.1|111026.5|111001.5|111032.1|111007.1|111026.5|111001.5|10
1734093450000|2024-12-13 12:37:30|111025.6|111000.6|111021.5|110996.5|111025.8|111000.8|111021.5|110996.5|14
1734093460000|2024-12-13 12:37:40|111013.4|110988.4|111028.3|111003.3|111028.3|111003.3|111013.4|110988.4|26
1734093470000|2024-12-13 12:37:50|111027.5|111002.5|111031|111006|111031|111006|111026.7|111001.7|15
1734093480000|2024-12-13 12:38:00|111031.1|111006.1|111030.2|111005.2|111036|111011|111030.2|111005.2|12
1734093490000|2024-12-13 12:38:10|111030.7|111005.7|111017.5|110992.5|111033|111008|111012.8|110987.8|19
1734093500000|2024-12-13 12:38:20|111016.1|110991.1|110999.4|110974.4|111016.1|110991.1|110999.4|110974.4|27
1734093510000|2024-12-13 12:38:30|110997.5|110972.5|110988.9|110963.9|110997.5|110972.5|110987.9|110962.9|22
1734093520000|2024-12-13 12:38:40|110988.4|110963.4|110987.9|110962.9|110988.7|110963.7|110985.5|110960.5|16
1734093530000|2024-12-13 12:38:50|110987.1|110962.1|110986|110961|110987.1|110962.1|110986|110961|6
1734093540000|2024-12-13 12:39:00|110987.1|110962.1|110996.4|110971.4|110997|110972|110987.1|110962.1|19
1734093550000|2024-12-13 12:39:10|110995.5|110970.5|110982.6|110957.6|110995.5|110970.5|110981.7|110956.7|27
1734093560000|2024-12-13 12:39:20|110983.8|110958.8|110994.2|110969.2|110994.2|110969.2|110983.8|110958.8|18
1734093570000|2024-12-13 12:39:30|110993.7|110968.7|110990.9|110965.9|110993.7|110968.7|110990|110965|8
1734093580000|2024-12-13 12:39:40|110991|110966|110984.8|110959.8|110991.1|110966.1|110979.1|110954.1|25
1734093590000|2024-12-13 12:39:50|110988|110963|110980.1|110955.1|110989.2|110964.2|110980.1|110955.1|26
1734093600000|2024-12-13 12:40:00|110979.6|110954.6|110951.5|110926.5|110979.6|110954.6|110951|110926|54
1734093610000|2024-12-13 12:40:10|110951.4|110926.4|110931.7|110906.7|110951.6|110926.6|110931.7|110906.7|35
1734093620000|2024-12-13 12:40:20|110932.1|110907.1|110931.4|110906.4|110938|110913|110930|110905|32
1734093630000|2024-12-13 12:40:30|110930|110905|110912.1|110887.1|110930.1|110905.1|110901.8|110876.8|38
1734093640000|2024-12-13 12:40:40|110911.3|110886.3|110921.1|110896.1|110923.3|110898.3|110902.6|110877.6|55
1734093650000|2024-12-13 12:40:50|110922.1|110897.1|110915.9|110890.9|110922.1|110897.1|110902.9|110877.9|48
1734093660000|2024-12-13 12:41:00|110916.2|110891.2|110915.3|110890.3|110922.1|110897.1|110912.3|110887.3|41
1734093670000|2024-12-13 12:41:10|110914.9|110889.9|110911.9|110886.9|110923.1|110898.1|110911|110886|26
1734093680000|2024-12-13 12:41:20|110912.5|110887.5|110916.4|110891.4|110922.3|110897.3|110906.9|110881.9|36
1734093690000|2024-12-13 12:41:30|110914.2|110889.2|110908.8|110883.8|110917.9|110892.9|110905.2|110880.2|38
1734093700000|2024-12-13 12:41:40|110910.2|110885.2|110911.4|110886.4|110911.6|110886.6|110906.7|110881.7|33
1734093710000|2024-12-13 12:41:50|110911|110886|110910.5|110885.5|110913.5|110888.5|110907.1|110882.1|28
1734093720000|2024-12-13 12:42:00|110908.7|110883.7|110919.4|110894.4|110919.4|110894.4|110901|110876|55
1734093730000|2024-12-13 12:42:10|110914.3|110889.3|110909.7|110884.7|110925.8|110900.8|110905.3|110880.3|55
1734093740000|2024-12-13 12:42:20|110910.5|110885.5|110884.5|110859.5|110911.3|110886.3|110881.3|110856.3|33
1734093750000|2024-12-13 12:42:30|110885.4|110860.4|110877.7|110852.7|110885.4|110860.4|110870.4|110845.4|32
1734093760000|2024-12-13 12:42:40|110878.8|110853.8|110877.6|110852.6|110886.9|110861.9|110877.4|110852.4|38
1734093770000|2024-12-13 12:42:50|110876.1|110851.1|110874.1|110849.1|110877.4|110852.4|110873.3|110848.3|32
1734093780000|2024-12-13 12:43:00|110875.2|110850.2|110876.2|110851.2|110884.3|110859.3|110871.6|110846.6|34
1734093790000|2024-12-13 12:43:10|110876.4|110851.4|110888.1|110863.1|110889.7|110864.7|110876.4|110851.4|34
1734093800000|2024-12-13 12:43:20|110888.5|110863.5|110900.3|110875.3|110900.4|110875.4|110885.9|110860.9|32
1734093810000|2024-12-13 12:43:30|110900|110875|110890.6|110865.6|110900.3|110875.3|110889.6|110864.6|12
1734093820000|2024-12-13 12:43:40|110891.2|110866.2|110892.6|110867.6|110897.7|110872.7|110889.7|110864.7|28
1734093830000|2024-12-13 12:43:50|110891.8|110866.8|110889|110864|110891.8|110866.8|110888.8|110863.8|12
1734093840000|2024-12-13 12:44:00|110889.3|110864.3|110890.2|110865.2|110891.4|110866.4|110889.3|110864.3|14
1734093850000|2024-12-13 12:44:10|110890.3|110865.3|110888.3|110863.3|110890.3|110865.3|110885.9|110860.9|13
1734093860000|2024-12-13 12:44:20|110888.2|110863.2|110889.6|110864.6|110893.4|110868.4|110887.7|110862.7|17
1734093870000|2024-12-13 12:44:30|110888.6|110863.6|110872.7|110847.7|110888.6|110863.6|110872.7|110847.7|16
1734093880000|2024-12-13 12:44:40|110864.4|110839.4|110862.6|110837.6|110865.3|110840.3|110859.1|110834.1|18
1734093890000|2024-12-13 12:44:50|110861.1|110836.1|110861.5|110836.5|110869.4|110844.4|110856.1|110831.1|24
1734093900000|2024-12-13 12:45:00|110863.2|110838.2|110862.8|110837.8|110879.3|110854.3|110861.8|110836.8|23
1734093910000|2024-12-13 12:45:10|110862.3|110837.3|110871.2|110846.2|110876.6|110851.6|110862.1|110837.1|20
1734093920000|2024-12-13 12:45:20|110871.9|110846.9|110868|110843|110871.9|110846.9|110867.2|110842.2|14
1734093930000|2024-12-13 12:45:30|110868.4|110843.4|110871.6|110846.6|110871.6|110846.6|110868.4|110843.4|12
1734093940000|2024-12-13 12:45:40|110871.3|110846.3|110872.5|110847.5|110873.9|110848.9|110868.6|110843.6|19
1734093950000|2024-12-13 12:45:50|110870.8|110845.8|110874.1|110849.1|110876.8|110851.8|110870.5|110845.5|26
1734093960000|2024-12-13 12:46:00|110874.2|110849.2|110871.7|110846.7|110874.2|110849.2|110868.9|110843.9|15
1734093970000|2024-12-13 12:46:10|110872.6|110847.6|110865.8|110840.8|110872.6|110847.6|110864.2|110839.2|23
1734093980000|2024-12-13 12:46:20|110864.4|110839.4|110855|110830|110864.4|110839.4|110855|110830|17
1734093990000|2024-12-13 12:46:30|110853.4|110828.4|110847.8|110822.8|110854.2|110829.2|110847|110822|13
1734094000000|2024-12-13 12:46:40|110847.9|110822.9|110841.1|110816.1|110847.9|110822.9|110838.7|110813.7|16
1734094010000|2024-12-13 12:46:50|110841.3|110816.3|110846.8|110821.8|110848.3|110823.3|110841.1|110816.1|16
1734094020000|2024-12-13 12:47:00|110848.9|110823.9|110847.2|110822.2|110854.8|110829.8|110845.1|110820.1|30
1734094030000|2024-12-13 12:47:10|110847|110822|110848.2|110823.2|110848.4|110823.4|110846.7|110821.7|18
1734094040000|2024-12-13 12:47:20|110847.8|110822.8|110881.4|110856.4|110883.7|110858.7|110847.8|110822.8|31
1734094050000|2024-12-13 12:47:30|110882.8|110857.8|110882.4|110857.4|110883.6|110858.6|110882.2|110857.2|13
1734094060000|2024-12-13 12:47:40|110881.9|110856.9|110876.2|110851.2|110882.4|110857.4|110875.6|110850.6|14
1734094070000|2024-12-13 12:47:50|110877.7|110852.7|110883.1|110858.1|110884|110859|110877.7|110852.7|27
1734094080000|2024-12-13 12:48:00|110883.7|110858.7|110886.6|110861.6|110888.2|110863.2|110883.1|110858.1|16
1734094090000|2024-12-13 12:48:10|110886.2|110861.2|110888.2|110863.2|110888.2|110863.2|110882.3|110857.3|32
1734094100000|2024-12-13 12:48:20|110887.7|110862.7|110906|110881|110906|110881|110886.4|110861.4|26
1734094110000|2024-12-13 12:48:30|110902.9|110877.9|110903|110878|110905|110880|110902.9|110877.9|8
1734094120000|2024-12-13 12:48:40|110902.1|110877.1|110920.1|110895.1|110920.7|110895.7|110900.1|110875.1|36
1734094130000|2024-12-13 12:48:50|110920.7|110895.7|110929.6|110904.6|110930.1|110905.1|110919.5|110894.5|24
1734094140000|2024-12-13 12:49:00|110929.5|110904.5|110929.6|110904.6|110932.2|110907.2|110928.5|110903.5|19
1734094150000|2024-12-13 12:49:10|110930.8|110905.8|110944.4|110919.4|110946|110921|110930.8|110905.8|26
1734094160000|2024-12-13 12:49:20|110943|110918|110942.7|110917.7|110943|110918|110938.5|110913.5|27
1734094170000|2024-12-13 12:49:30|110942.5|110917.5|110941.6|110916.6|110947.6|110922.6|110939.1|110914.1|25
1734094180000|2024-12-13 12:49:40|110941.8|110916.8|110971.4|110946.4|110972.9|110947.9|110941.4|110916.4|41
1734094190000|2024-12-13 12:49:50|110969.2|110944.2|110967.7|110942.7|110974|110949|110966.6|110941.6|25
1734094200000|2024-12-13 12:50:00|110966.2|110941.2|110977.6|110952.6|110979.2|110954.2|110958.3|110933.3|48
1734094210000|2024-12-13 12:50:10|110977|110952|110973.1|110948.1|110977.8|110952.8|110965.6|110940.6|25
1734094220000|2024-12-13 12:50:20|110974.4|110949.4|110976.7|110951.7|110976.7|110951.7|110974|110949|23
1734094230000|2024-12-13 12:50:30|110976.6|110951.6|110973.4|110948.4|110981.1|110956.1|110973.4|110948.4|20
1734094240000|2024-12-13 12:50:40|110972.8|110947.8|110979.3|110954.3|110981.9|110956.9|110970.7|110945.7|28
1734094250000|2024-12-13 12:50:50|110979.6|110954.6|110979|110954|110983.5|110958.5|110976.1|110951.1|29
1734094260000|2024-12-13 12:51:00|110979.2|110954.2|110978.8|110953.8|110981.8|110956.8|110978.8|110953.8|12
1734094270000|2024-12-13 12:51:10|110978.9|110953.9|110999.2|110949.2|110999.2|110964.4|110978.9|110949.2|19
1734094280000|2024-12-13 12:51:20|110997.6|110947.6|111002.7|110977.7|111005.6|110980.6|110985.5|110947.6|26
1734094290000|2024-12-13 12:51:30|111004|110979|111003.2|110978.2|111007.6|110982.6|111001.4|110976.4|13
1734094300000|2024-12-13 12:51:40|111003.1|110978.1|110995.1|110970.1|111006.3|110981.3|110994.1|110969.1|20
1734094310000|2024-12-13 12:51:50|110994.4|110969.4|110999.2|110974.2|110999.2|110974.2|110987.7|110962.7|27
1734094320000|2024-12-13 12:52:00|110999.4|110974.4|110984.2|110959.2|111005.5|110980.5|110984.2|110959.2|22
1734094330000|2024-12-13 12:52:10|110972.4|110947.4|110979.7|110954.7|110980.1|110955.1|110968.2|110943.2|23
1734094340000|2024-12-13 12:52:20|110980.7|110955.7|110974.9|110949.9|110989.5|110964.5|110972.9|110947.9|22
1734094350000|2024-12-13 12:52:30|110973.7|110948.7|110954.8|110929.8|110973.7|110948.7|110954.8|110929.8|11
1734094360000|2024-12-13 12:52:40|110954.2|110929.2|110954.5|110929.5|110957.6|110932.6|110953|110928|13
1734094370000|2024-12-13 12:52:50|110955.8|110930.8|110951.9|110926.9|110959.3|110934.3|110951.6|110926.6|14
1734094380000|2024-12-13 12:53:00|110950.7|110925.7|110942.4|110917.4|110950.7|110925.7|110941.8|110916.8|22
1734094390000|2024-12-13 12:53:10|110944.3|110919.3|110974.3|110949.3|110975|110950|110942.4|110917.4|43
1734094400000|2024-12-13 12:53:20|110974.4|110949.4|110982.5|110957.5|110986.1|110961.1|110971.7|110946.7|46
1734094410000|2024-12-13 12:53:30|110981.5|110956.5|110986.1|110961.1|110991.3|110966.3|110981.5|110956.5|17
1734094420000|2024-12-13 12:53:40|110985.2|110960.2|110984.2|110959.2|110996.2|110971.2|110980.1|110955.1|28
1734094430000|2024-12-13 12:53:50|110983.9|110958.9|110991.7|110966.7|110991.7|110966.7|110982.8|110957.8|20
1734094440000|2024-12-13 12:54:00|110991.5|110966.5|110993.5|110968.5|110997|110972|110988.7|110963.7|25
1734094450000|2024-12-13 12:54:10|110992.4|110967.4|110988.8|110963.8|110997.6|110972.6|110988.3|110963.3|23
1734094460000|2024-12-13 12:54:20|110988.9|110963.9|110987.4|110962.4|110991.8|110966.8|110987.4|110962.4|20
1734094470000|2024-12-13 12:54:30|110988.7|110963.7|110989.4|110964.4|110992.5|110967.5|110988.7|110963.7|19
1734094480000|2024-12-13 12:54:40|110991.4|110966.4|111002.4|110977.4|111004.4|110979.4|110986.9|110961.9|27
1734094490000|2024-12-13 12:54:50|110999.8|110974.8|111002.4|110977.4|111007.5|110982.5|110995.3|110970.3|29
1734094500000|2024-12-13 12:55:00|111001.1|110976.1|111016.4|110991.4|111016.8|110991.8|111001.1|110976.1|29
1734094510000|2024-12-13 12:55:10|111017.9|110992.9|111025.4|111000.4|111025.5|111000.5|111017.9|110992.9|16
1734094520000|2024-12-13 12:55:20|111024.1|110999.1|111005.4|110980.4|111026.3|111001.3|111005.4|110980.4|25
1734094530000|2024-12-13 12:55:30|111004.3|110979.3|110987.9|110962.9|111007.5|110982.5|110987.3|110962.3|25
1734094540000|2024-12-13 12:55:40|110987.6|110962.6|110990|110965|110990|110965|110987.6|110962.6|13
1734094550000|2024-12-13 12:55:50|110990.6|110965.6|110996.5|110971.5|110998.5|110973.5|110988.1|110963.1|22
1734094560000|2024-12-13 12:56:00|110996.7|110971.7|110999.9|110974.9|110999.9|110974.9|110996.7|110971.7|18
1734094570000|2024-12-13 12:56:10|111001.5|110976.5|111003.9|110978.9|111005.8|110980.8|111000.3|110975.3|20
1734094580000|2024-12-13 12:56:20|111005.2|110980.2|111013.8|110988.8|111020.6|110995.6|111005.2|110980.2|32
1734094590000|2024-12-13 12:56:30|111014.8|110989.8|111011.5|110986.5|111017|110992|111009|110984|15
1734094600000|2024-12-13 12:56:40|111012.6|110987.6|111007.3|110982.3|111018.1|110993.1|111004.1|110979.1|16
1734094610000|2024-12-13 12:56:50|111007.4|110982.4|111005.9|110980.9|111009.3|110984.3|111005.9|110980.9|7
1734094620000|2024-12-13 12:57:00|111001.4|110976.4|110976.7|110951.7|111001.4|110976.4|110976.7|110951.7|19
1734094630000|2024-12-13 12:57:10|110975.9|110950.9|110952.6|110927.6|110978|110953|110951.6|110926.6|28
1734094640000|2024-12-13 12:57:20|110953.7|110928.7|110953.3|110928.3|110953.8|110928.8|110950.6|110925.6|13
1734094650000|2024-12-13 12:57:30|110952.3|110927.3|110945.4|110920.4|110952.3|110927.3|110944.5|110919.5|26
1734094660000|2024-12-13 12:57:40|110944.1|110919.1|110944.4|110919.4|110944.4|110919.4|110939.5|110914.5|19
1734094670000|2024-12-13 12:57:50|110944.5|110919.5|110936.4|110911.4|110954.5|110929.5|110935.9|110910.9|41
1734094680000|2024-12-13 12:58:00|110936.6|110911.6|110939.4|110914.4|110941.6|110916.6|110936.4|110911.4|16
1734094690000|2024-12-13 12:58:10|110939.9|110914.9|110928.1|110903.1|110940.1|110915.1|110927.7|110902.7|17
1734094700000|2024-12-13 12:58:20|110927.9|110902.9|110928.2|110903.2|110929.8|110904.8|110927.9|110902.9|13
1734094710000|2024-12-13 12:58:30|110929.1|110904.1|110944.7|110919.7|110947.4|110922.4|110929.1|110904.1|31
1734094720000|2024-12-13 12:58:40|110945.5|110920.5|110931.4|110906.4|110946.3|110921.3|110930.7|110905.7|19
1734094730000|2024-12-13 12:58:50|110930.6|110905.6|110917.8|110892.8|110931.5|110906.5|110917|110892|25
1734094740000|2024-12-13 12:59:00|110917.4|110892.4|110915.6|110890.6|110919.9|110894.9|110915.6|110890.6|19
1734094750000|2024-12-13 12:59:10|110916.4|110891.4|110916.9|110891.9|110919.8|110894.8|110915.9|110890.9|20
1734094760000|2024-12-13 12:59:20|110919|110894|110943|110918|110946|110921|110919|110894|31
1734094770000|2024-12-13 12:59:30|110944|110919|110951.1|110926.1|110956.8|110931.8|110944|110919|20
1734094780000|2024-12-13 12:59:40|110952.2|110927.2|110954.4|110929.4|110955.8|110930.8|110952.2|110927.2|12
1734094790000|2024-12-13 12:59:50|110954|110929|110954.7|110929.7|110963.6|110938.6|110953.6|110928.6|21
1734094800000|2024-12-13 13:00:00|110955.1|110930.1|110955.7|110930.7|110961.7|110936.7|110945.2|110920.2|40
1734094810000|2024-12-13 13:00:10|110956.4|110931.4|110960.7|110935.7|110969.6|110944.6|110955.4|110930.4|38
1734094820000|2024-12-13 13:00:20|110960.4|110935.4|110960.7|110935.7|110965.6|110940.6|110960.2|110935.2|28
1734094830000|2024-12-13 13:00:30|110962.4|110937.4|110970.3|110945.3|110974|110949|110958.3|110933.3|38
1734094840000|2024-12-13 13:00:40|110969.3|110944.3|110968.9|110943.9|110970.3|110945.3|110961.8|110936.8|31
1734094850000|2024-12-13 13:00:50|110969.8|110944.8|110980.3|110930.3|110981.3|110944.8|110967.2|110930.3|16
1734094860000|2024-12-13 13:01:00|110979.8|110929.8|110984.1|110934.1|110985.9|110935.9|110979|110929|22
1734094870000|2024-12-13 13:01:10|110982.3|110932.3|110982.7|110932.7|110985.9|110935.9|110981.1|110931.1|20
1734094880000|2024-12-13 13:01:20|110983.3|110933.3|110980|110930|110988.3|110938.3|110977.1|110927.1|36
1734094890000|2024-12-13 13:01:30|110981.3|110931.3|110971.7|110921.7|110981.3|110931.3|110970|110920|36
1734094900000|2024-12-13 13:01:40|110971.3|110921.3|110996.1|110946.1|110996.5|110946.5|110963.4|110913.4|28
1734094910000|2024-12-13 13:01:50|110996.3|110946.3|111011.6|110961.6|111013.3|110963.3|110995.8|110945.8|35
1734094920000|2024-12-13 13:02:00|111012.5|110962.5|111009.4|110959.4|111022|110972|111008.3|110958.3|25
1734094930000|2024-12-13 13:02:10|111009.2|110959.2|111023.2|110973.2|111023.2|110973.2|111009.2|110959.2|16
1734094940000|2024-12-13 13:02:20|111023.4|110973.4|111029.5|110979.5|111029.7|110979.7|111021.7|110971.7|13
1734094950000|2024-12-13 13:02:30|111028.1|110978.1|111029.6|110979.6|111037.3|110987.3|111026.2|110976.2|24
1734094960000|2024-12-13 13:02:40|111032.1|110982.1|111026.1|110976.1|111032.1|110982.1|111024.5|110974.5|9
1734094970000|2024-12-13 13:02:50|111025.9|110975.9|111030.7|110980.7|111030.7|110980.7|111024.3|110974.3|11
1734094980000|2024-12-13 13:03:00|111030.6|110980.6|111027.7|110977.7|111030.7|110980.7|111026.4|110976.4|14
1734094990000|2024-12-13 13:03:10|111026.7|110976.7|111025|110975|111026.7|110976.7|111022.7|110972.7|12
1734095000000|2024-12-13 13:03:20|111024.7|110974.7|111022.5|110972.5|111024.7|110974.7|111022.5|110972.5|8
1734095010000|2024-12-13 13:03:30|111022.2|110972.2|111021.5|110971.5|111022.5|110987.2|110993.5|110955.7|27
1734095020000|2024-12-13 13:03:40|111021.6|110971.6|111007.6|110957.6|111021.6|110976|110994.7|110957.6|15
1734095030000|2024-12-13 13:03:50|111005.3|110955.3|110987.5|110937.5|111007.9|110957.9|110984.8|110934.8|35
1734095040000|2024-12-13 13:04:00|110988.6|110938.6|110986.9|110936.9|110991.2|110941.2|110986.3|110936.3|14
1734095050000|2024-12-13 13:04:10|110986.8|110936.8|110988.7|110938.7|110990|110940|110984.8|110934.8|19
1734095060000|2024-12-13 13:04:20|110988.1|110938.1|110993.9|110943.9|110994.1|110944.1|110983.4|110933.4|27
1734095070000|2024-12-13 13:04:30|110995.5|110945.5|110994|110944|110996.6|110946.6|110992.4|110942.4|15
1734095080000|2024-12-13 13:04:40|110991.5|110941.5|110973.1|110948.1|110994.2|110957|110970.1|110941.5|26
1734095090000|2024-12-13 13:04:50|110974.2|110949.2|110975.5|110950.5|110976.6|110951.6|110974.1|110949.1|23
1734095100000|2024-12-13 13:05:00|110976.6|110951.6|110978.1|110953.1|110978.1|110953.1|110976.6|110951.6|11
1734095110000|2024-12-13 13:05:10|110979|110954|110987.1|110962.1|110991.9|110966.9|110979|110954|24
1734095120000|2024-12-13 13:05:20|110987.9|110962.9|110991.3|110966.3|110991.6|110966.6|110987.6|110962.6|13
1734095130000|2024-12-13 13:05:30|110990.5|110965.5|110985.3|110960.3|110990.5|110965.5|110985.3|110960.3|14
1734095140000|2024-12-13 13:05:40|110980.1|110955.1|110980.4|110955.4|110984.2|110959.2|110978|110953|21
1734095150000|2024-12-13 13:05:50|110980.2|110955.2|110977|110952|110980.2|110955.2|110974.5|110949.5|29
1734095160000|2024-12-13 13:06:00|110978.2|110953.2|110975.1|110950.1|110980.3|110955.3|110975.1|110950.1|8
1734095170000|2024-12-13 13:06:10|110974.6|110949.6|110978.9|110953.9|110979.1|110954.1|110974.6|110949.6|21
1734095180000|2024-12-13 13:06:20|110977.7|110952.7|110976.2|110951.2|110977.7|110952.7|110974.4|110949.4|26
1734095190000|2024-12-13 13:06:30|110975.9|110950.9|110976.4|110951.4|110976.4|110951.4|110974.5|110949.5|5
1734095200000|2024-12-13 13:06:40|110975.8|110950.8|110978.2|110953.2|110980.2|110955.2|110973.7|110948.7|30
1734095210000|2024-12-13 13:06:50|110978.3|110953.3|110970.3|110945.3|110984.4|110959.4|110970.3|110945.3|24
1734095220000|2024-12-13 13:07:00|110969.6|110944.6|110980.7|110955.7|110983.6|110958.6|110969.6|110944.6|26
1734095230000|2024-12-13 13:07:10|110983.7|110958.7|110981.2|110956.2|110984|110959|110981|110956|28
1734095240000|2024-12-13 13:07:20|110981|110956|110981|110956|110982|110957|110978.8|110953.8|20
1734095250000|2024-12-13 13:07:30|110979.7|110954.7|110973.8|110948.8|110981.5|110956.5|110971.7|110946.7|35
1734095260000|2024-12-13 13:07:40|110974.1|110949.1|110973.4|110948.4|110974.9|110949.9|110972.4|110947.4|9
1734095270000|2024-12-13 13:07:50|110973.5|110948.5|110979.4|110954.4|110979.4|110954.4|110972.2|110947.2|15
1734095280000|2024-12-13 13:08:00|110980.5|110955.5|110986.5|110961.5|110988.3|110963.3|110979|110954|31
1734095290000|2024-12-13 13:08:10|110991.9|110941.9|110978.4|110953.4|110997.2|110959.8|110972.7|110941.1|40
1734095300000|2024-12-13 13:08:20|110979.6|110954.6|110980.1|110955.1|110981.1|110956.1|110978.7|110953.7|20
1734095310000|2024-12-13 13:08:30|110979.9|110954.9|110981|110956|110981.6|110956.6|110979|110954|12
1734095320000|2024-12-13 13:08:40|110981.5|110956.5|110982.5|110957.5|110982.8|110957.8|110980.2|110955.2|15
1734095330000|2024-12-13 13:08:50|110982|110957|110984.8|110959.8|110984.8|110959.8|110981.4|110956.4|13
1734095340000|2024-12-13 13:09:00|110983.6|110958.6|110981.4|110956.4|110983.6|110958.6|110980.3|110955.3|14
1734095350000|2024-12-13 13:09:10|110983.1|110958.1|110982.2|110957.2|110984.2|110959.2|110982.2|110957.2|11
1734095360000|2024-12-13 13:09:20|110983.3|110958.3|110986.2|110961.2|110987.6|110962.6|110983.3|110958.3|13
1734095370000|2024-12-13 13:09:30|110985.3|110960.3|110986.8|110961.8|110986.8|110961.8|110985.3|110960.3|6
1734095380000|2024-12-13 13:09:40|110986.3|110961.3|111009.6|110984.6|111009.6|110984.6|110986.1|110961.1|38
1734095390000|2024-12-13 13:09:50|111012.4|110987.4|111023.8|110998.8|111025.2|111000.2|111011|110986|37
1734095400000|2024-12-13 13:10:00|111022.9|110997.9|111022.9|110997.9|111023.8|110998.8|111018.7|110993.7|17
1734095410000|2024-12-13 13:10:10|111022.6|110997.6|111024.2|110999.2|111024.2|110999.2|111020.7|110995.7|15
1734095420000|2024-12-13 13:10:20|111024.4|110999.4|111028.2|111003.2|111031.4|111006.4|111019.6|110994.6|23
1734095430000|2024-12-13 13:10:30|111028.1|111003.1|111024.3|110999.3|111028.3|111003.3|111023.6|110998.6|15
1734095440000|2024-12-13 13:10:40|111022.4|110997.4|111019.4|110994.4|111029|111004|111019.4|110994.4|17
1734095450000|2024-12-13 13:10:50|111019.3|110994.3|111020|110995|111020|110995|111011.9|110986.9|29
1734095460000|2024-12-13 13:11:00|111020.3|110995.3|111020.3|110995.3|111021.7|110996.7|111019.4|110994.4|16
1734095470000|2024-12-13 13:11:10|111020.2|110995.2|111021.5|110996.5|111022|110997|111019.6|110994.6|19
1734095480000|2024-12-13 13:11:20|111022|110997|111018.1|110993.1|111023.8|110998.8|111017|110992|20
1734095490000|2024-12-13 13:11:30|111018.4|110993.4|110983.7|110958.7|111021.7|110996.7|110983.7|110958.7|45
1734095500000|2024-12-13 13:11:40|110985.4|110960.4|110981.2|110956.2|110988.7|110963.7|110976.4|110951.4|51
1734095510000|2024-12-13 13:11:50|110979.9|110954.9|110973|110948|110980.1|110955.1|110968.9|110943.9|43
1734095520000|2024-12-13 13:12:00|110973.5|110948.5|110999|110974|111000.3|110975.3|110969.7|110944.7|45
1734095530000|2024-12-13 13:12:10|110998.6|110973.6|110999.4|110974.4|111006.5|110981.5|110998.6|110973.6|24
1734095540000|2024-12-13 13:12:20|110988.4|110963.4|110975.8|110950.8|110988.4|110963.4|110974.7|110949.7|35
1734095550000|2024-12-13 13:12:30|110978.6|110953.6|110985.7|110960.7|110992.8|110967.8|110977.2|110952.2|39
1734095560000|2024-12-13 13:12:40|110984.6|110959.6|110982.3|110957.3|110992|110967|110981.2|110956.2|35
1734095570000|2024-12-13 13:12:50|110982.9|110957.9|110995.3|110970.3|110995.3|110970.3|110980|110955|29
1734095580000|2024-12-13 13:13:00|110994.8|110969.8|110997.2|110972.2|110998.2|110973.2|110991.8|110966.8|29
1734095590000|2024-12-13 13:13:10|110996.3|110971.3|110999.1|110974.1|111001.8|110976.8|110995.8|110970.8|18
1734095600000|2024-12-13 13:13:20|110998.8|110973.8|111004.2|110979.2|111005.5|110980.5|110998.8|110973.8|21
1734095610000|2024-12-13 13:13:30|111003.2|110978.2|111000.2|110975.2|111003.2|110978.2|110997.5|110972.5|15
1734095620000|2024-12-13 13:13:40|111002.4|110977.4|110998.6|110973.6|111003.1|110978.1|110996.1|110971.1|24
1734095630000|2024-12-13 13:13:50|110999.1|110974.1|110995.7|110970.7|111000.1|110975.1|110995.1|110970.1|13
1734095640000|2024-12-13 13:14:00|110996.6|110971.6|111000.9|110975.9|111002.1|110977.1|110996.6|110971.6|18
1734095650000|2024-12-13 13:14:10|111000.8|110975.8|110997.7|110972.7|111000.8|110975.8|110997.3|110972.3|9
1734095660000|2024-12-13 13:14:20|110999.1|110974.1|110978.7|110953.7|110999.8|110974.8|110976.7|110951.7|13
1734095670000|2024-12-13 13:14:30|110977.1|110952.1|110972.6|110947.6|110980.3|110955.3|110969.7|110944.7|23
1734095680000|2024-12-13 13:14:40|110973.5|110948.5|110976.5|110951.5|110976.5|110951.5|110973.5|110948.5|8
1734095690000|2024-12-13 13:14:50|110979.3|110954.3|110982.9|110957.9|110996.1|110971.1|110978.1|110953.1|20
1734095700000|2024-12-13 13:15:00|110981.8|110956.8|110954.3|110929.3|110984.8|110959.8|110952|110927|33
1734095710000|2024-12-13 13:15:10|110954.6|110929.6|110951.3|110926.3|110957.6|110932.6|110950|110925|24
1734095720000|2024-12-13 13:15:20|110951.1|110926.1|110960.3|110935.3|110968.3|110943.3|110951.1|110926.1|19
1734095730000|2024-12-13 13:15:30|110960.1|110935.1|110963.7|110938.7|110966.2|110941.2|110960|110935|16
1734095740000|2024-12-13 13:15:40|110964|110939|110961.6|110936.6|110964|110939|110959.2|110934.2|25
1734095750000|2024-12-13 13:15:50|110961.7|110936.7|110973.4|110948.4|110978.3|110953.3|110959.6|110934.6|18
1734095760000|2024-12-13 13:16:00|110975.7|110950.7|110994.6|110969.6|110994.6|110969.6|110975.7|110950.7|24
1734095770000|2024-12-13 13:16:10|110993.5|110968.5|110990|110965|111001.9|110976.9|110984.9|110959.9|36
1734095780000|2024-12-13 13:16:20|110988.9|110963.9|111006.6|110981.6|111007.7|110982.7|110988.9|110963.9|19
1734095790000|2024-12-13 13:16:30|111006.2|110981.2|110995.4|110970.4|111006.2|110981.2|110987.1|110962.1|28
1734095800000|2024-12-13 13:16:40|110995.2|110970.2|110989.9|110964.9|110995.2|110970.2|110986.2|110961.2|18
1734095810000|2024-12-13 13:16:50|110988.8|110963.8|110985.8|110960.8|110991.2|110966.2|110985.8|110960.8|16
1734095820000|2024-12-13 13:17:00|110986.9|110961.9|110989.9|110964.9|110992.7|110967.7|110986.9|110961.9|18
1734095830000|2024-12-13 13:17:10|110988.8|110963.8|110999.5|110974.5|111000.5|110975.5|110988.2|110963.2|34
1734095840000|2024-12-13 13:17:20|110995.6|110970.6|110995.4|110970.4|110999.1|110974.1|110990.1|110965.1|24
1734095850000|2024-12-13 13:17:30|110996.8|110971.8|111018.6|110993.6|111024.8|110999.8|110995.8|110970.8|38
1734095860000|2024-12-13 13:17:40|111018|110993|111022.1|110997.1|111024.1|110999.1|111018|110993|15
1734095870000|2024-12-13 13:17:50|111022.7|110997.7|111012.3|110987.3|111024.2|110999.2|111012.1|110987.1|24
1734095880000|2024-12-13 13:18:00|111011.4|110986.4|111010.7|110985.7|111011.4|110986.4|111007.2|110982.2|15
1734095890000|2024-12-13 13:18:10|111010.5|110985.5|111000.4|110975.4|111010.5|110985.5|110999.5|110974.5|25
1734095900000|2024-12-13 13:18:20|111001.4|110976.4|111005.1|110980.1|111005.9|110980.9|110993.7|110968.7|33
1734095910000|2024-12-13 13:18:30|111005.6|110980.6|111000.6|110975.6|111006.4|110981.4|110993.8|110968.8|23
1734095920000|2024-12-13 13:18:40|111001.1|110976.1|111001.9|110976.9|111019.7|110994.7|111001.1|110976.1|37
1734095930000|2024-12-13 13:18:50|111001.6|110976.6|110995.9|110970.9|111015.3|110990.3|110993.4|110968.4|37
1734095940000|2024-12-13 13:19:00|110997|110972|110986.6|110961.6|110997.5|110972.5|110978.8|110953.8|28
1734095950000|2024-12-13 13:19:10|110987.6|110962.6|110987.5|110962.5|110994.8|110969.8|110982.3|110957.3|28
1734095960000|2024-12-13 13:19:20|110987.1|110962.1|110986.7|110961.7|110987.9|110962.9|110984.1|110959.1|17
1734095970000|2024-12-13 13:19:30|110987.7|110962.7|110982.6|110957.6|110993.4|110968.4|110982.6|110957.6|31
1734095980000|2024-12-13 13:19:40|110982.3|110957.3|110984.4|110959.4|110985.8|110960.8|110982.3|110957.3|17
1734095990000|2024-12-13 13:19:50|110984.2|110959.2|110988.3|110963.3|110989.3|110964.3|110982.2|110957.2|26
1734096000000|2024-12-13 13:20:00|110986.2|110961.2|110984.4|110959.4|110987.5|110962.5|110981|110956|27
1734096010000|2024-12-13 13:20:10|110984.9|110959.9|110990.5|110965.5|110993.9|110968.9|110984.9|110959.9|31
1734096020000|2024-12-13 13:20:20|110990.8|110965.8|110990.8|110965.8|110995.4|110970.4|110990.6|110965.6|16
1734096030000|2024-12-13 13:20:30|110990.3|110965.3|110989.1|110964.1|110995.8|110970.8|110982.4|110957.4|43
1734096040000|2024-12-13 13:20:40|110990.2|110965.2|110987.6|110962.6|110992.2|110967.2|110987.5|110962.5|22
1734096050000|2024-12-13 13:20:50|110984.9|110959.9|110988.2|110963.2|110989.5|110964.5|110978.9|110953.9|22
1734096060000|2024-12-13 13:21:00|110988.1|110963.1|110990.4|110965.4|110994.8|110969.8|110986.9|110961.9|29
1734096070000|2024-12-13 13:21:10|110991.3|110966.3|110990.2|110965.2|110992.1|110967.1|110989.5|110964.5|17
1734096080000|2024-12-13 13:21:20|110990.6|110965.6|110988.2|110963.2|110997.6|110972.6|110983.3|110958.3|29
1734096090000|2024-12-13 13:21:30|110988.4|110963.4|110992.4|110967.4|110994.4|110969.4|110987.6|110962.6|38
1734096100000|2024-12-13 13:21:40|110992.8|110967.8|110987.1|110962.1|110993.3|110968.3|110982.5|110957.5|33
1734096110000|2024-12-13 13:21:50|110987.3|110962.3|110988.5|110963.5|110990.1|110965.1|110986.1|110961.1|13
1734096120000|2024-12-13 13:22:00|110987.6|110962.6|110989.4|110964.4|110990.7|110965.7|110982.6|110957.6|14
1734096130000|2024-12-13 13:22:10|110989|110964|110992.8|110967.8|110995.3|110970.3|110987.2|110962.2|24
1734096140000|2024-12-13 13:22:20|110993.4|110968.4|110988.1|110963.1|110996.9|110971.9|110988.1|110963.1|24
1734096150000|2024-12-13 13:22:30|110988.4|110963.4|110986.7|110961.7|110991.5|110966.5|110986.5|110961.5|23
1734096160000|2024-12-13 13:22:40|110986.9|110961.9|110981.9|110956.9|110992.9|110967.9|110981.9|110956.9|25
1734096170000|2024-12-13 13:22:50|110981.7|110956.7|110983.9|110958.9|110988.1|110963.1|110981.7|110956.7|18
1734096180000|2024-12-13 13:23:00|110983.4|110958.4|110979.7|110954.7|110983.9|110958.9|110976.2|110951.2|29
1734096190000|2024-12-13 13:23:10|110980.2|110955.2|110977.6|110952.6|110980.2|110955.2|110974.1|110949.1|32
1734096200000|2024-12-13 13:23:20|110978.5|110953.5|110978.1|110953.1|110981.7|110956.7|110975.2|110950.2|25
1734096210000|2024-12-13 13:23:30|110978|110953|110975.5|110950.5|110978|110953|110974|110949|19
1734096220000|2024-12-13 13:23:40|110975.7|110950.7|110975.5|110950.5|110975.8|110950.8|110970.3|110945.3|21
1734096230000|2024-12-13 13:23:50|110976.5|110951.5|110974.4|110949.4|110976.5|110951.5|110974.4|110949.4|13
1734096240000|2024-12-13 13:24:00|110974.8|110949.8|110975.8|110950.8|110979.1|110954.1|110974.8|110949.8|11
1734096250000|2024-12-13 13:24:10|110976.1|110951.1|110973.6|110948.6|110976.3|110951.3|110973.6|110948.6|11
1734096260000|2024-12-13 13:24:20|110973.1|110948.1|110979|110954|110979.5|110954.5|110970.8|110945.8|21
1734096270000|2024-12-13 13:24:30|110977.2|110952.2|110975|110950|110979.1|110954.1|110973.2|110948.2|21
1734096280000|2024-12-13 13:24:40|110977.1|110952.1|110976.2|110951.2|110977.1|110952.1|110973.2|110948.2|22
1734096290000|2024-12-13 13:24:50|110977|110952|110984.9|110959.9|110986|110961|110975.6|110950.6|14
1734096300000|2024-12-13 13:25:00|110984|110959|110977.6|110952.6|110984.9|110959.9|110975.2|110950.2|26
1734096310000|2024-12-13 13:25:10|110978.8|110953.8|110975.4|110950.4|110980.7|110955.7|110975.4|110950.4|18
1734096320000|2024-12-13 13:25:20|110975.5|110950.5|110977|110952|110977.1|110952.1|110975.5|110950.5|12
1734096330000|2024-12-13 13:25:30|110977.6|110952.6|110973.1|110948.1|110977.6|110952.6|110973.1|110948.1|14
1734096340000|2024-12-13 13:25:40|110972|110947|110971.4|110946.4|110975.3|110950.3|110970.9|110945.9|17
1734096350000|2024-12-13 13:25:50|110971.2|110946.2|110972.8|110947.8|110974.5|110949.5|110971.2|110946.2|15
1734096360000|2024-12-13 13:26:00|110973|110948|110974.8|110949.8|110976.2|110951.2|110969.2|110944.2|16
1734096370000|2024-12-13 13:26:10|110974.7|110949.7|110973.5|110948.5|110977|110952|110971.3|110946.3|16
1734096380000|2024-12-13 13:26:20|110973|110948|110976.7|110951.7|110976.8|110951.8|110972.7|110947.7|12
1734096390000|2024-12-13 13:26:30|110976.8|110951.8|110975.8|110950.8|110976.8|110951.8|110975.7|110950.7|4
1734096400000|2024-12-13 13:26:40|110976|110951|110975.3|110950.3|110979.2|110954.2|110971.4|110946.4|26
1734096410000|2024-12-13 13:26:50|110976.3|110951.3|110971.1|110946.1|110977.3|110952.3|110967.1|110942.1|19
1734096420000|2024-12-13 13:27:00|110971.3|110946.3|110970|110945|110972.8|110947.8|110967.9|110942.9|22
1734096430000|2024-12-13 13:27:10|110969.9|110944.9|110975.1|110950.1|110975.1|110950.1|110968.4|110943.4|17
1734096440000|2024-12-13 13:27:20|110975|110950|110975.9|110950.9|110976|110951|110974.2|110949.2|15
1734096450000|2024-12-13 13:27:30|110977.4|110952.4|110976.1|110951.1|110977.9|110952.9|110973.3|110948.3|16
1734096460000|2024-12-13 13:27:40|110977.3|110952.3|110982|110957|110982|110957|110976|110951|23
1734096470000|2024-12-13 13:27:50|110981.1|110956.1|110980|110955|110981.5|110956.5|110978.6|110953.6|34
1734096480000|2024-12-13 13:28:00|110978.9|110953.9|110977.6|110952.6|110982.8|110957.8|110975.8|110950.8|23
1734096490000|2024-12-13 13:28:10|110977.4|110952.4|110975.7|110950.7|110977.4|110952.4|110973.5|110948.5|12
1734096500000|2024-12-13 13:28:20|110976.1|110951.1|110975.1|110950.1|110978.1|110953.1|110971.8|110946.8|18
1734096510000|2024-12-13 13:28:30|110974.6|110949.6|110971.7|110946.7|110974.6|110949.6|110969.8|110944.8|19
1734096520000|2024-12-13 13:28:40|110971.4|110946.4|110972.1|110947.1|110972.4|110947.4|110970.6|110945.6|10
1734096530000|2024-12-13 13:28:50|110971.6|110946.6|110974.7|110949.7|110975|110950|110968.2|110943.2|17
1734096540000|2024-12-13 13:29:00|110974.1|110949.1|110978.6|110953.6|110978.8|110953.8|110973.5|110948.5|13
1734096550000|2024-12-13 13:29:10|110978.8|110953.8|110978.2|110953.2|110979.8|110954.8|110974.7|110949.7|23
1734096560000|2024-12-13 13:29:20|110978.3|110953.3|110981.1|110956.1|110982.3|110957.3|110975.8|110950.8|16
1734096570000|2024-12-13 13:29:30|110980.1|110955.1|110982.9|110957.9|110983.4|110958.4|110980.1|110955.1|8
1734096580000|2024-12-13 13:29:40|110982.5|110957.5|110983.7|110958.7|110986.7|110961.7|110982.5|110957.5|12
1734096590000|2024-12-13 13:29:50|110983.4|110958.4|110980.9|110955.9|110983.4|110958.4|110980.9|110955.9|8
1734096600000|2024-12-13 13:30:00|110979.9|110954.9|111000.9|110975.9|111000.9|110975.9|110979.1|110954.1|37
1734096610000|2024-12-13 13:30:10|111000|110975|110994.9|110969.9|111001|110976|110984|110959|41
1734096620000|2024-12-13 13:30:20|110996.2|110971.2|111023.1|110998.1|111025.4|111000.4|110996.2|110971.2|38
1734096630000|2024-12-13 13:30:30|111024.1|110999.1|111025.8|111000.8|111029.5|111004.5|111021.7|110996.7|29
1734096640000|2024-12-13 13:30:40|111024.8|110999.8|111024.2|110999.2|111028.6|111003.6|111024.2|110999.2|23
1734096650000|2024-12-13 13:30:50|111025.2|111000.2|111034.8|111009.8|111035.8|111010.8|111024.1|110999.1|29
1734096660000|2024-12-13 13:31:00|111035.5|111010.5|111030.8|111005.8|111039.7|111014.7|111026.5|111001.5|17
1734096670000|2024-12-13 13:31:10|111024.4|110999.4|111035.4|111010.4|111042.2|111017.2|111024.2|110999.2|29
1734096680000|2024-12-13 13:31:20|111035.5|111010.5|111037|111012|111041.8|111016.8|111035.5|111010.5|20
1734096690000|2024-12-13 13:31:30|111036.9|111011.9|111041.3|111016.3|111041.7|111016.7|111036.8|111011.8|17
1734096700000|2024-12-13 13:31:40|111040.4|111015.4|111044.5|111019.5|111046.8|111021.8|111039.9|111014.9|18
1734096710000|2024-12-13 13:31:50|111045.5|111020.5|111032.7|111007.7|111045.5|111020.5|111028.6|111003.6|19
1734096720000|2024-12-13 13:32:00|111033.9|111008.9|111039|111014|111040.5|111015.5|111031.9|111006.9|19
1734096730000|2024-12-13 13:32:10|111039.1|111014.1|111040.7|111015.7|111042.8|111017.8|111036.3|111011.3|18
1734096740000|2024-12-13 13:32:20|111040.4|111015.4|111040.8|111015.8|111049.1|111024.1|111039.3|111014.3|22
1734096750000|2024-12-13 13:32:30|111040.5|111015.5|111036.7|111011.7|111041.3|111016.3|111032.2|111007.2|30
1734096760000|2024-12-13 13:32:40|111035.3|111010.3|111032.3|111007.3|111039.5|111014.5|111031.2|111006.2|22
1734096770000|2024-12-13 13:32:50|111030.5|111005.5|111037|111012|111037.5|111012.5|111030|111005|18
1734096780000|2024-12-13 13:33:00|111036.1|111011.1|111032.9|111007.9|111036.2|111011.2|111032.9|111007.9|16
1734096790000|2024-12-13 13:33:10|111032.6|111007.6|111021.8|110996.8|111033.8|111008.8|111010.8|110985.8|35
1734096800000|2024-12-13 13:33:20|111021.9|110996.9|111008.2|110983.2|111028.6|111003.6|111008.2|110983.2|36
1734096810000|2024-12-13 13:33:30|111008.4|110983.4|111004.9|110979.9|111009.2|110984.2|111004.9|110979.9|17
1734096820000|2024-12-13 13:33:40|111004.5|110979.5|111004.3|110979.3|111007|110982|111004.1|110979.1|14
1734096830000|2024-12-13 13:33:50|111003.3|110978.3|111010.3|110985.3|111012.4|110987.4|111003|110978|18
1734096840000|2024-12-13 13:34:00|111011.3|110986.3|111003.9|110978.9|111011.5|110986.5|111003.9|110978.9|16
1734096850000|2024-12-13 13:34:10|111004.9|110979.9|111005.1|110980.1|111007.5|110982.5|111004.9|110979.9|15
1734096860000|2024-12-13 13:34:20|111006.4|110981.4|110987.8|110962.8|111010.8|110985.8|110986.7|110961.7|33
1734096870000|2024-12-13 13:34:30|110988.3|110963.3|110982.3|110957.3|110994.5|110969.5|110977.5|110952.5|32
1734096880000|2024-12-13 13:34:40|110982.2|110957.2|110980.4|110955.4|110984.3|110959.3|110978.2|110953.2|17
1734096890000|2024-12-13 13:34:50|110978.8|110953.8|111004.5|110979.5|111007.9|110982.9|110978.8|110953.8|26
1734096900000|2024-12-13 13:35:00|111003.3|110978.3|110999.2|110974.2|111004.6|110979.6|110999.2|110974.2|12
1734096910000|2024-12-13 13:35:10|111000.2|110975.2|111032.1|111007.1|111032.2|111007.2|111000.2|110975.2|29
1734096920000|2024-12-13 13:35:20|111032.5|111007.5|111021.8|110996.8|111034.1|111009.1|111018.7|110993.7|13
1734096930000|2024-12-13 13:35:30|111022.6|110997.6|111025.1|111000.1|111027.3|111002.3|111022.2|110997.2|17
1734096940000|2024-12-13 13:35:40|111017.5|110992.5|111023.9|110998.9|111024.9|110999.9|111011.6|110986.6|23
1734096950000|2024-12-13 13:35:50|111025|111000|111024.5|110999.5|111025|111000|111020.3|110995.3|12
1734096960000|2024-12-13 13:36:00|111024.2|110999.2|111027.5|111002.5|111030.3|111005.3|111021.3|110996.3|21
1734096970000|2024-12-13 13:36:10|111026.6|111001.6|111022.8|110997.8|111026.6|111001.6|111014.6|110989.6|23
1734096980000|2024-12-13 13:36:20|111024.7|110999.7|111030|111005|111038.6|111013.6|111024.7|110999.7|17
1734096990000|2024-12-13 13:36:30|111032|111007|111015.7|110990.7|111033.9|111008.9|111011.9|110986.9|38
1734097000000|2024-12-13 13:36:40|111014.8|110989.8|111005.3|110980.3|111014.8|110989.8|111000.3|110975.3|38
1734097010000|2024-12-13 13:36:50|111004.2|110979.2|111006.7|110981.7|111008.9|110983.9|111004.2|110979.2|10
1734097020000|2024-12-13 13:37:00|111006.5|110981.5|110992.3|110967.3|111008.3|110983.3|110989.9|110964.9|19
1734097030000|2024-12-13 13:37:10|110991.3|110966.3|110983.4|110958.4|110991.3|110966.3|110983.4|110958.4|31
1734097040000|2024-12-13 13:37:20|110982.5|110957.5|110981.1|110956.1|110983.8|110958.8|110979.7|110954.7|15
1734097050000|2024-12-13 13:37:30|110982.2|110957.2|110994.1|110969.1|110997|110972|110981.3|110956.3|21
1734097060000|2024-12-13 13:37:40|110994.3|110969.3|110996.2|110971.2|111001.8|110976.8|110994.3|110969.3|20
1734097070000|2024-12-13 13:37:50|110995.2|110970.2|110992.2|110967.2|110998.7|110973.7|110991.3|110966.3|17
1734097080000|2024-12-13 13:38:00|110991.2|110966.2|110990.3|110965.3|110992.4|110967.4|110986.9|110961.9|23
1734097090000|2024-12-13 13:38:10|110990|110965|110985.9|110960.9|110990|110965|110985.6|110960.6|19
1734097100000|2024-12-13 13:38:20|110986|110961|110982.4|110957.4|110986|110961|110981.6|110956.6|15
1734097110000|2024-12-13 13:38:30|110982.5|110957.5|110977.9|110952.9|110985.6|110960.6|110971.7|110946.7|21
1734097120000|2024-12-13 13:38:40|110977|110952|110995.4|110970.4|110995.4|110970.4|110975.9|110950.9|25
1734097130000|2024-12-13 13:38:50|110994.3|110969.3|110999.1|110974.1|110999.1|110974.1|110992.4|110967.4|12
1734097140000|2024-12-13 13:39:00|110999.5|110974.5|110997.4|110972.4|111001.9|110976.9|110994.8|110969.8|26
1734097150000|2024-12-13 13:39:10|110997.9|110972.9|111021.4|110996.4|111022.1|110997.1|110997|110972|23
1734097160000|2024-12-13 13:39:20|111028|111003|111031.2|111006.2|111038.7|111013.7|111025.3|111000.3|33
1734097170000|2024-12-13 13:39:30|111030.2|111005.2|111028.6|111003.6|111030.2|111005.2|111027.8|111002.8|8
1734097180000|2024-12-13 13:39:40|111029.8|111004.8|111029.8|111004.8|111030.4|111005.4|111028.9|111003.9|12
1734097190000|2024-12-13 13:39:50|111028.5|111003.5|111025.3|111000.3|111028.5|111003.5|111023.8|110998.8|17
1734097200000|2024-12-13 13:40:00|111025.4|111000.4|111013|110988|111028.3|111003.3|111010.2|110985.2|22
1734097210000|2024-12-13 13:40:10|111013.7|110988.7|111022.6|110997.6|111024.1|110999.1|111012.8|110987.8|17
1734097220000|2024-12-13 13:40:20|111022.4|110997.4|111012.1|110987.1|111022.4|110997.4|111002.1|110977.1|18
1734097230000|2024-12-13 13:40:30|111013.1|110988.1|110999.9|110974.9|111013.1|110988.1|110997.7|110972.7|22
1734097240000|2024-12-13 13:40:40|110999.8|110974.8|110996.1|110971.1|110999.8|110974.8|110993.1|110968.1|16
1734097250000|2024-12-13 13:40:50|110995.7|110970.7|110991|110966|110999.1|110974.1|110990.6|110965.6|17
1734097260000|2024-12-13 13:41:00|110989.8|110964.8|110980.8|110955.8|110989.8|110964.8|110980.8|110955.8|24
1734097270000|2024-12-13 13:41:10|110980.9|110955.9|110983.1|110958.1|110985.7|110960.7|110979.2|110954.2|16
1734097280000|2024-12-13 13:41:20|110982.9|110957.9|110990.8|110965.8|110992.8|110967.8|110982.3|110957.3|18
1734097290000|2024-12-13 13:41:30|110991.2|110966.2|110981.3|110956.3|110993.5|110968.5|110981.3|110956.3|20
1734097300000|2024-12-13 13:41:40|110980.8|110955.8|110973.9|110948.9|110980.8|110955.8|110973.8|110948.8|18
1734097310000|2024-12-13 13:41:50|110975.2|110950.2|110954.2|110929.2|110979.7|110954.7|110952.7|110927.7|29
1734097320000|2024-12-13 13:42:00|110955.5|110930.5|110966.3|110941.3|110966.3|110941.3|110955.5|110930.5|27
1734097330000|2024-12-13 13:42:10|110966.4|110941.4|110964.8|110939.8|110966.4|110941.4|110963|110938|14
1734097340000|2024-12-13 13:42:20|110965|110940|110962.1|110937.1|110965|110940|110961.3|110936.3|16
1734097350000|2024-12-13 13:42:30|110961.9|110936.9|110960|110935|110963.5|110938.5|110960|110935|13
1734097360000|2024-12-13 13:42:40|110960.2|110935.2|110967.3|110942.3|110968.8|110943.8|110959|110934|13
1734097370000|2024-12-13 13:42:50|110967.2|110942.2|110957.7|110932.7|110967.3|110942.3|110957.7|110932.7|21
1734097380000|2024-12-13 13:43:00|110953.1|110928.1|110953.3|110928.3|110954.7|110929.7|110951.5|110926.5|23
1734097390000|2024-12-13 13:43:10|110953.4|110928.4|110947.4|110922.4|110953.8|110928.8|110947.4|110922.4|14
1734097400000|2024-12-13 13:43:20|110948.7|110923.7|110948.1|110923.1|110951|110926|110947.4|110922.4|14
1734097410000|2024-12-13 13:43:30|110947.7|110922.7|110952.3|110927.3|110952.4|110927.4|110936.8|110911.8|30
1734097420000|2024-12-13 13:43:40|110950.5|110925.5|110953.2|110928.2|110958|110933|110949.9|110924.9|33
1734097430000|2024-12-13 13:43:50|110954.4|110929.4|110944.1|110919.1|110956.9|110931.9|110944.1|110919.1|22
1734097440000|2024-12-13 13:44:00|110943.1|110918.1|110923.1|110898.1|110944.1|110919.1|110921.8|110896.8|27
1734097450000|2024-12-13 13:44:10|110921.8|110896.8|110922.4|110897.4|110922.4|110897.4|110916.1|110891.1|19
1734097460000|2024-12-13 13:44:20|110922.7|110897.7|110929.3|110904.3|110934|110909|110922.7|110897.7|24
1734097470000|2024-12-13 13:44:30|110929|110904|110921.4|110896.4|110929|110904|110915.9|110890.9|40
1734097480000|2024-12-13 13:44:40|110922.9|110897.9|110924.5|110899.5|110924.5|110899.5|110919.3|110894.3|18
1734097490000|2024-12-13 13:44:50|110924.6|110899.6|110925.1|110900.1|110930.2|110905.2|110920.8|110895.8|25
1734097500000|2024-12-13 13:45:00|110923.9|110898.9|110893.9|110868.9|110923.9|110898.9|110893.9|110868.9|27
1734097510000|2024-12-13 13:45:10|110895.8|110870.8|110910.5|110885.5|110911.4|110886.4|110891.5|110866.5|33
1734097520000|2024-12-13 13:45:20|110907.3|110882.3|110907.9|110882.9|110915.6|110890.6|110906.4|110881.4|29
1734097530000|2024-12-13 13:45:30|110911.2|110886.2|110914.2|110889.2|110922.9|110897.9|110909.8|110884.8|35
1734097540000|2024-12-13 13:45:40|110914.5|110889.5|110934.1|110909.1|110934.1|110909.1|110914.5|110889.5|32
1734097550000|2024-12-13 13:45:50|110934.4|110909.4|110929.8|110904.8|110937.2|110912.2|110929.8|110904.8|18
1734097560000|2024-12-13 13:46:00|110930.9|110905.9|110927.5|110902.5|110930.9|110905.9|110922.9|110897.9|17
1734097570000|2024-12-13 13:46:10|110926.4|110901.4|110934.7|110909.7|110934.7|110909.7|110922.9|110897.9|33
1734097580000|2024-12-13 13:46:20|110934.1|110909.1|110936.7|110911.7|110937.2|110912.2|110933.5|110908.5|29
1734097590000|2024-12-13 13:46:30|110936.9|110911.9|110945.8|110920.8|110949.6|110924.6|110936.9|110911.9|17
1734097600000|2024-12-13 13:46:40|110945|110920|110950.7|110925.7|110952.8|110927.8|110945|110920|16
1734097610000|2024-12-13 13:46:50|110951.7|110926.7|110948|110923|110962.6|110937.6|110946.5|110921.5|34
1734097620000|2024-12-13 13:47:00|110948.4|110923.4|110947|110922|110948.4|110923.4|110946.9|110921.9|6
1734097630000|2024-12-13 13:47:10|110947.8|110922.8|110944.8|110919.8|110951.7|110926.7|110943.9|110918.9|23
1734097640000|2024-12-13 13:47:20|110944.6|110919.6|110947.4|110922.4|110947.6|110922.6|110944.5|110919.5|16
1734097650000|2024-12-13 13:47:30|110947.5|110922.5|110952.4|110927.4|110954|110929|110944.5|110919.5|15
1734097660000|2024-12-13 13:47:40|110952.3|110927.3|110953.2|110928.2|110956.4|110931.4|110950.5|110925.5|18
1734097670000|2024-12-13 13:47:50|110953.6|110928.6|110950.1|110925.1|110953.6|110928.6|110950.1|110925.1|5
1734097680000|2024-12-13 13:48:00|110951.2|110926.2|110956.3|110931.3|110968.5|110943.5|110950.1|110925.1|26
1734097690000|2024-12-13 13:48:10|110957.5|110932.5|110960|110935|110964.8|110939.8|110957.5|110932.5|13
1734097700000|2024-12-13 13:48:20|110960.1|110935.1|110975.5|110950.5|110975.5|110950.5|110960.1|110935.1|31
1734097710000|2024-12-13 13:48:30|110975.7|110950.7|110976.7|110951.7|110983.1|110958.1|110973.8|110948.8|22
1734097720000|2024-12-13 13:48:40|110976.8|110951.8|110964.6|110939.6|110978.8|110953.8|110964.4|110939.4|20
1734097730000|2024-12-13 13:48:50|110964.7|110939.7|110964.4|110939.4|110968|110943|110963.6|110938.6|17
1734097740000|2024-12-13 13:49:00|110964.3|110939.3|110969.2|110944.2|110970.5|110945.5|110962|110937|21
1734097750000|2024-12-13 13:49:10|110970|110945|110960.4|110935.4|110974.5|110949.5|110960.4|110935.4|21
1734097760000|2024-12-13 13:49:20|110960.3|110935.3|110942.2|110917.2|110960.3|110935.3|110941.2|110916.2|30
1734097770000|2024-12-13 13:49:30|110940.9|110915.9|110922.1|110897.1|110940.9|110915.9|110917.5|110892.5|16
1734097780000|2024-12-13 13:49:40|110922.4|110897.4|110919.3|110894.3|110923.7|110898.7|110917.3|110892.3|11
1734097790000|2024-12-13 13:49:50|110921.1|110896.1|110947.1|110922.1|110949.6|110924.6|110921.1|110896.1|26
1734097800000|2024-12-13 13:50:00|110948.3|110923.3|110956.9|110931.9|110956.9|110931.9|110948.3|110923.3|23
1734097810000|2024-12-13 13:50:10|110958.6|110933.6|110962.7|110937.7|110968.2|110943.2|110958.6|110933.6|29
1734097820000|2024-12-13 13:50:20|110962.4|110937.4|110952.3|110927.3|110962.4|110937.4|110944.9|110919.9|45
1734097830000|2024-12-13 13:50:30|110954.7|110929.7|110953.1|110928.1|110954.7|110929.7|110943.1|110918.1|25
1734097840000|2024-12-13 13:50:40|110952|110927|110969|110944|110969|110944|110952|110927|21
1734097850000|2024-12-13 13:50:50|110968.1|110943.1|110969.3|110944.3|110975.3|110950.3|110964.4|110939.4|21
1734097860000|2024-12-13 13:51:00|110969|110944|110968.7|110943.7|110979.1|110954.1|110968.7|110943.7|15
1734097870000|2024-12-13 13:51:10|110969.7|110944.7|110969|110944|110969.9|110944.9|110965|110940|15
1734097880000|2024-12-13 13:51:20|110968.2|110943.2|110969.8|110944.8|110969.8|110944.8|110964.6|110939.6|16
1734097890000|2024-12-13 13:51:30|110969.6|110944.6|110961|110936|110969.9|110944.9|110960|110935|11
1734097900000|2024-12-13 13:51:40|110960.4|110935.4|110981.9|110956.9|110986.3|110961.3|110959.3|110934.3|15
1734097910000|2024-12-13 13:51:50|110982.1|110957.1|110981|110956|110983|110958|110980.2|110955.2|9
1734097920000|2024-12-13 13:52:00|110980|110955|110958.4|110933.4|110980.8|110955.8|110953.8|110928.8|36
1734097930000|2024-12-13 13:52:10|110957.5|110932.5|110958.9|110933.9|110966|110941|110956|110931|19
1734097940000|2024-12-13 13:52:20|110959.2|110934.2|110980.9|110955.9|110981|110956|110959.2|110934.2|30
1734097950000|2024-12-13 13:52:30|110979.8|110954.8|110987.2|110962.2|110988|110963|110978.9|110953.9|19
1734097960000|2024-12-13 13:52:40|110988.1|110963.1|110992.4|110967.4|110993.5|110968.5|110987.3|110962.3|25
1734097970000|2024-12-13 13:52:50|110991.9|110966.9|110963.7|110938.7|110995.3|110970.3|110962.2|110937.2|29
1734097980000|2024-12-13 13:53:00|110964.6|110939.6|110979.6|110954.6|110982.3|110957.3|110964.6|110939.6|23
1734097990000|2024-12-13 13:53:10|110980.9|110955.9|110979.9|110954.9|110983.2|110958.2|110978.3|110953.3|12
1734098000000|2024-12-13 13:53:20|110979.6|110954.6|110971.3|110946.3|110981.2|110956.2|110970.4|110945.4|18
1734098010000|2024-12-13 13:53:30|110971|110946|110969|110944|110971|110946|110969|110944|4
1734098020000|2024-12-13 13:53:40|110968.3|110943.3|110974.1|110949.1|110975.8|110950.8|110964.5|110939.5|35
1734098030000|2024-12-13 13:53:50|110975.2|110950.2|110979.8|110954.8|110979.8|110954.8|110975.2|110950.2|9
1734098040000|2024-12-13 13:54:00|110979.9|110954.9|110980.1|110955.1|110980.1|110955.1|110978.6|110953.6|8
1734098050000|2024-12-13 13:54:10|110979.2|110954.2|110973.8|110948.8|110979.2|110954.2|110967.3|110942.3|21
1734098060000|2024-12-13 13:54:20|110973|110948|110981.6|110956.6|110982.4|110957.4|110969.9|110944.9|19
1734098070000|2024-12-13 13:54:30|110979.9|110954.9|110975.6|110950.6|110982.8|110957.8|110975.6|110950.6|16
1734098080000|2024-12-13 13:54:40|110976|110951|110963.4|110938.4|110976|110951|110963.4|110938.4|15
1734098090000|2024-12-13 13:54:50|110962.6|110937.6|110957.7|110932.7|110963.5|110938.5|110957.7|110932.7|10
1734098100000|2024-12-13 13:55:00|110958.5|110933.5|110955.9|110930.9|110962.5|110937.5|110955.9|110930.9|28
1734098110000|2024-12-13 13:55:10|110956|110931|110956.8|110931.8|110959.3|110934.3|110955.2|110930.2|12
1734098120000|2024-12-13 13:55:20|110957.7|110932.7|110980.7|110955.7|110985.1|110960.1|110957.7|110932.7|18
1734098130000|2024-12-13 13:55:30|110981.5|110956.5|111004.2|110979.2|111005.9|110980.9|110976.4|110951.4|18
1734098140000|2024-12-13 13:55:40|111004.7|110979.7|111008.3|110983.3|111008.6|110983.6|111002.2|110977.2|35
1734098150000|2024-12-13 13:55:50|111004.9|110979.9|111004.3|110979.3|111007.4|110982.4|110998.3|110973.3|30
1734098160000|2024-12-13 13:56:00|111005.7|110980.7|111007.7|110982.7|111007.7|110982.7|111004.7|110979.7|20
1734098170000|2024-12-13 13:56:10|111009.2|110984.2|111006.5|110981.5|111009.4|110984.4|111003|110978|20
1734098180000|2024-12-13 13:56:20|111005.5|110980.5|111006.9|110981.9|111008.5|110983.5|111001.6|110976.6|25
1734098190000|2024-12-13 13:56:30|111007|110982|111003.5|110978.5|111009.6|110984.6|111002.7|110977.7|19
1734098200000|2024-12-13 13:56:40|111003.8|110978.8|111008.5|110983.5|111008.5|110983.5|111003.4|110978.4|13
1734098210000|2024-12-13 13:56:50|111009.8|110984.8|111011.1|110986.1|111011.8|110986.8|111008.4|110983.4|22
1734098220000|2024-12-13 13:57:00|111007.5|110982.5|110999.9|110974.9|111007.5|110982.5|110994.2|110969.2|26
1734098230000|2024-12-13 13:57:10|111002.9|110977.9|111001|110976|111003.6|110978.6|110999.9|110974.9|13
1734098240000|2024-12-13 13:57:20|111000.9|110975.9|110999.6|110974.6|111004.9|110979.9|110999.6|110974.6|22
1734098250000|2024-12-13 13:57:30|110998.5|110973.5|110997.2|110972.2|110999.9|110974.9|110995.1|110970.1|17
1734098260000|2024-12-13 13:57:40|110998.2|110973.2|111006.5|110981.5|111006.9|110981.9|110998.1|110973.1|21
1734098270000|2024-12-13 13:57:50|111006.6|110981.6|111004.4|110979.4|111008.6|110983.6|110997.4|110972.4|26
1734098280000|2024-12-13 13:58:00|111004.6|110979.6|110998.8|110973.8|111008.2|110983.2|110998.6|110973.6|18
1734098290000|2024-12-13 13:58:10|110999.8|110974.8|111005.9|110980.9|111006.1|110981.1|110999.8|110974.8|8
1734098300000|2024-12-13 13:58:20|111006|110981|111005.8|110980.8|111006.2|110981.2|110994.1|110969.1|21
1734098310000|2024-12-13 13:58:30|111004.8|110979.8|111001.9|110976.9|111004.8|110979.8|111001.9|110976.9|13
1734098320000|2024-12-13 13:58:40|111001|110976|110997.5|110972.5|111001|110976|110992.9|110967.9|20
1734098330000|2024-12-13 13:58:50|110997.7|110972.7|110988.1|110963.1|111001.4|110976.4|110983.7|110958.7|21
1734098340000|2024-12-13 13:59:00|110989.3|110964.3|110990.3|110965.3|110996.4|110971.4|110988.2|110963.2|17
1734098350000|2024-12-13 13:59:10|110991.1|110966.1|110991.9|110966.9|110997.4|110972.4|110990|110965|27
1734098360000|2024-12-13 13:59:20|110992.2|110967.2|110989.6|110964.6|110993.4|110968.4|110988.9|110963.9|17
1734098370000|2024-12-13 13:59:30|110990.2|110965.2|110993.5|110968.5|110996.2|110971.2|110979|110954|28
1734098380000|2024-12-13 13:59:40|110992.2|110967.2|110994.2|110969.2|110998|110973|110990.8|110965.8|28
1734098390000|2024-12-13 13:59:50|110995|110970|110981.3|110956.3|110995|110970|110980.2|110955.2|18
1734098400000|2024-12-13 14:00:00|110980.7|110955.7|111010.4|110985.4|111015.2|110990.2|110979.7|110954.7|46
1734098410000|2024-12-13 14:00:10|111009.4|110984.4|111010.7|110985.7|111012.1|110987.1|111005.6|110980.6|36
1734098420000|2024-12-13 14:00:20|111010.2|110985.2|111032.6|111007.6|111043|111018|111010.2|110985.2|50
1734098430000|2024-12-13 14:00:30|111033.2|111008.2|111027.7|111002.7|111038.6|111013.6|111022|110997|28
1734098440000|2024-12-13 14:00:40|111028.5|111003.5|111041.6|111016.6|111045.4|111020.4|111028.1|111003.1|37
1734098450000|2024-12-13 14:00:50|111042.6|111017.6|111071.8|111046.8|111080.2|111055.2|111040.1|111015.1|29
1734098460000|2024-12-13 14:01:00|111072.8|111047.8|111082.7|111057.7|111086.5|111061.5|111072.8|111047.8|31
1734098470000|2024-12-13 14:01:10|111083.2|111058.2|111082.1|111057.1|111083.7|111058.7|111080.8|111055.8|13
1734098480000|2024-12-13 14:01:20|111078.9|111053.9|111076.4|111051.4|111079.4|111054.4|111071.4|111046.4|33
1734098490000|2024-12-13 14:01:30|111075.4|111050.4|111079|111054|111081.3|111056.3|111069.4|111044.4|34
1734098500000|2024-12-13 14:01:40|111081.4|111056.4|111078.2|111053.2|111081.4|111056.4|111076.7|111051.7|23
1734098510000|2024-12-13 14:01:50|111078.7|111053.7|111072.7|111047.7|111078.7|111053.7|111072.6|111047.6|17
1734098520000|2024-12-13 14:02:00|111073.2|111048.2|111073.1|111048.1|111079.9|111054.9|111073.1|111048.1|24
1734098530000|2024-12-13 14:02:10|111072.1|111047.1|111077.6|111052.6|111079.6|111054.6|111071.9|111046.9|40
1734098540000|2024-12-13 14:02:20|111077.3|111052.3|111052.3|111027.3|111077.7|111052.7|111052.3|111027.3|17
1734098550000|2024-12-13 14:02:30|111052.8|111027.8|111042.8|111017.8|111053.2|111028.2|111042.8|111017.8|12
1734098560000|2024-12-13 14:02:40|111042.7|111017.7|111049.3|111024.3|111052.7|111027.7|111041.8|111016.8|23
1734098570000|2024-12-13 14:02:50|111049.2|111024.2|111016|110991|111050.2|111025.2|111016|110991|25
1734098580000|2024-12-13 14:03:00|111016.8|110991.8|111018.1|110993.1|111023.3|110998.3|111007.5|110982.5|27
1734098590000|2024-12-13 14:03:10|111018|110993|111006.6|110981.6|111024.2|110999.2|111003.8|110978.8|28
1734098600000|2024-12-13 14:03:20|111004.8|110979.8|111003.9|110978.9|111006.1|110981.1|111003.5|110978.5|11
1734098610000|2024-12-13 14:03:30|111004.2|110979.2|111001.5|110976.5|111005.5|110980.5|110999|110974|12
1734098620000|2024-12-13 14:03:40|111000.5|110975.5|110999.1|110974.1|111003.2|110978.2|110998.8|110973.8|18
1734098630000|2024-12-13 14:03:50|110999.4|110974.4|110991.1|110966.1|110999.4|110974.4|110991|110966|19
1734098640000|2024-12-13 14:04:00|110991|110966|110987.2|110962.2|110992|110967|110985.6|110960.6|20
1734098650000|2024-12-13 14:04:10|110986.4|110961.4|111002.7|110977.7|111003.7|110978.7|110984.1|110959.1|22
1734098660000|2024-12-13 14:04:20|111002.9|110977.9|111002.5|110977.5|111002.9|110977.9|110991.8|110966.8|18
1734098670000|2024-12-13 14:04:30|111003.6|110978.6|111017.1|110992.1|111018.6|110993.6|111003.6|110978.6|24
1734098680000|2024-12-13 14:04:40|111016|110991|111021.9|110996.9|111025.1|111000.1|111015.7|110990.7|34
1734098690000|2024-12-13 14:04:50|111016.9|110991.9|111022.1|110997.1|111023.3|110998.3|111016.9|110991.9|16
1734098700000|2024-12-13 14:05:00|111022.3|110997.3|111021.8|110996.8|111025.5|111000.5|111018.4|110993.4|14
1734098710000|2024-12-13 14:05:10|111021.4|110996.4|111030.6|111005.6|111035.4|111010.4|111021.4|110996.4|24
1734098720000|2024-12-13 14:05:20|111029.8|111004.8|111032.2|111007.2|111033.2|111008.2|111026.9|111001.9|21
1734098730000|2024-12-13 14:05:30|111033.1|111008.1|111070.8|111045.8|111072.2|111047.2|111033.1|111008.1|46
1734098740000|2024-12-13 14:05:40|111073|111048|111047.6|111022.6|111081.9|111056.9|111047.6|111022.6|27
1734098750000|2024-12-13 14:05:50|111048.6|111023.6|111048.4|111023.4|111054.2|111029.2|111048.4|111023.4|15
1734098760000|2024-12-13 14:06:00|111047.3|111022.3|111039.9|111014.9|111047.3|111022.3|111032.8|111007.8|21
1734098770000|2024-12-13 14:06:10|111038.4|111013.4|111043.9|111018.9|111044|111019|111038.4|111013.4|11
1734098780000|2024-12-13 14:06:20|111041.7|111016.7|111051.4|111026.4|111054.1|111029.1|111041.7|111016.7|17
1734098790000|2024-12-13 14:06:30|111050.6|111025.6|111045.3|111020.3|111053.7|111028.7|111045.3|111020.3|17
1734098800000|2024-12-13 14:06:40|111044.2|111019.2|111044.9|111019.9|111046.9|111021.9|111043.6|111018.6|13
1734098810000|2024-12-13 14:06:50|111045.8|111020.8|111050.3|111025.3|111056.7|111031.7|111044.4|111019.4|24
1734098820000|2024-12-13 14:07:00|111049.8|111024.8|111047.8|111022.8|111057.1|111032.1|111047.1|111022.1|36
1734098830000|2024-12-13 14:07:10|111047.7|111022.7|111054.6|111029.6|111055.6|111030.6|111046.9|111021.9|34
1734098840000|2024-12-13 14:07:20|111053.6|111028.6|111058.9|111033.9|111060.5|111035.5|111050.2|111025.2|22
1734098850000|2024-12-13 14:07:30|111060.5|111035.5|111051.9|111026.9|111060.5|111035.5|111042.7|111017.7|34
1734098860000|2024-12-13 14:07:40|111052|111027|111063.3|111038.3|111064.1|111039.1|111050.1|111025.1|42
1734098870000|2024-12-13 14:07:50|111062.5|111037.5|111062.2|111037.2|111063.4|111038.4|111060.7|111035.7|16
1734098880000|2024-12-13 14:08:00|111063.9|111038.9|111066.6|111041.6|111072.6|111047.6|111060.9|111035.9|31
1734098890000|2024-12-13 14:08:10|111065.8|111040.8|111077.8|111052.8|111084|111059|111065.8|111040.8|22
1734098900000|2024-12-13 14:08:20|111079.1|111054.1|111076.6|111051.6|111081.4|111056.4|111076.4|111051.4|19
1734098910000|2024-12-13 14:08:30|111074.6|111049.6|111068.4|111043.4|111076.9|111051.9|111059.2|111034.2|38
1734098920000|2024-12-13 14:08:40|111070.3|111045.3|111059.7|111034.7|111070.3|111045.3|111058.1|111033.1|16
1734098930000|2024-12-13 14:08:50|111059|111034|111057.4|111032.4|111061.3|111036.3|111056.5|111031.5|27
1734098940000|2024-12-13 14:09:00|111057.2|111032.2|111065.4|111040.4|111066.3|111041.3|111057.2|111032.2|17
1734098950000|2024-12-13 14:09:10|111064.6|111039.6|111064.8|111039.8|111066.8|111041.8|111063.5|111038.5|17
1734098960000|2024-12-13 14:09:20|111064.3|111039.3|111063.7|111038.7|111065.5|111040.5|111058.1|111033.1|19
1734098970000|2024-12-13 14:09:30|111064.6|111039.6|111057.5|111032.5|111065.5|111040.5|111055.8|111030.8|15
1734098980000|2024-12-13 14:09:40|111057.8|111032.8|111054.8|111029.8|111059.6|111034.6|111052.4|111027.4|12
1734098990000|2024-12-13 14:09:50|111053.9|111028.9|111054.7|111029.7|111055.8|111030.8|111048.2|111023.2|10
1734099000000|2024-12-13 14:10:00|111055|111030|111071.2|111046.2|111071.2|111046.2|111053.7|111028.7|12
1734099010000|2024-12-13 14:10:10|111067.3|111042.3|111076|111051|111080|111055|111064.9|111039.9|22
1734099020000|2024-12-13 14:10:20|111076.2|111051.2|111102.1|111077.1|111105.9|111080.9|111074.4|111049.4|24
1734099030000|2024-12-13 14:10:30|111100.2|111075.2|111101.5|111076.5|111103.6|111078.6|111097.5|111072.5|30
1734099040000|2024-12-13 14:10:40|111103.4|111078.4|111094.3|111069.3|111103.6|111078.6|111094.3|111069.3|14
1734099050000|2024-12-13 14:10:50|111096.7|111071.7|111078.6|111053.6|111098.4|111073.4|111077.3|111052.3|28
1734099060000|2024-12-13 14:11:00|111077.3|111052.3|111073|111048|111082.8|111057.8|111073|111048|17
1734099070000|2024-12-13 14:11:10|111072.7|111047.7|111081|111056|111082.4|111057.4|111072.6|111047.6|14
1734099080000|2024-12-13 14:11:20|111081.9|111056.9|111070.8|111045.8|111085.1|111060.1|111070.8|111045.8|25
1734099090000|2024-12-13 14:11:30|111071.1|111046.1|111076.5|111051.5|111078|111053|111071.1|111046.1|8
1734099100000|2024-12-13 14:11:40|111076.4|111051.4|111077.7|111052.7|111081.8|111056.8|111075.5|111050.5|21
1734099110000|2024-12-13 14:11:50|111076.9|111051.9|111064.2|111039.2|111076.9|111051.9|111062.4|111037.4|20
1734099120000|2024-12-13 14:12:00|111064.3|111039.3|111061.2|111036.2|111071.9|111046.9|111061.2|111036.2|19
1734099130000|2024-12-13 14:12:10|111062.2|111037.2|111062.6|111037.6|111065.3|111040.3|111060.2|111035.2|16
1734099140000|2024-12-13 14:12:20|111062.4|111037.4|111057.2|111032.2|111062.4|111037.4|111057.2|111032.2|5
1734099150000|2024-12-13 14:12:30|111058|111033|111057.5|111032.5|111060.6|111035.6|111055.4|111030.4|10
1734099160000|2024-12-13 14:12:40|111057.9|111032.9|111060.8|111035.8|111063.7|111038.7|111057.3|111032.3|10
1734099170000|2024-12-13 14:12:50|111068.7|111043.7|111094.5|111069.5|111101.5|111076.5|111068.7|111043.7|38
1734099180000|2024-12-13 14:13:00|111095.5|111070.5|111097.1|111072.1|111103.8|111078.8|111094.3|111069.3|17
1734099190000|2024-12-13 14:13:10|111098|111073|111083.2|111058.2|111098|111073|111074.2|111049.2|39
1734099200000|2024-12-13 14:13:20|111084.3|111059.3|111082.7|111057.7|111084.3|111059.3|111081.3|111056.3|16
1734099210000|2024-12-13 14:13:30|111082|111057|111084.5|111059.5|111084.7|111059.7|111080.8|111055.8|15
1734099220000|2024-12-13 14:13:40|111084.6|111059.6|111083.4|111058.4|111085.7|111060.7|111077.2|111052.2|17
1734099230000|2024-12-13 14:13:50|111082.9|111057.9|111082.1|111057.1|111082.9|111057.9|111081.6|111056.6|5
1734099240000|2024-12-13 14:14:00|111082.8|111057.8|111077.4|111052.4|111082.8|111057.8|111077.3|111052.3|7
1734099250000|2024-12-13 14:14:10|111076.5|111051.5|111073|111048|111077|111052|111071.2|111046.2|11
1734099260000|2024-12-13 14:14:20|111073.5|111048.5|111070.3|111045.3|111073.5|111048.5|111070.2|111045.2|15
1734099270000|2024-12-13 14:14:30|111071.1|111046.1|111074.9|111049.9|111076|111051|111071.1|111046.1|8
1734099280000|2024-12-13 14:14:40|111074|111049|111063.9|111038.9|111074|111049|111059.5|111034.5|25
1734099290000|2024-12-13 14:14:50|111068.3|111043.3|111075.2|111050.2|111079.1|111054.1|111067.1|111042.1|15
1734099300000|2024-12-13 14:15:00|111075.5|111050.5|111060.6|111035.6|111076.5|111051.5|111060.4|111035.4|20
1734099310000|2024-12-13 14:15:10|111060.8|111035.8|111071.4|111046.4|111071.4|111046.4|111060.8|111035.8|25
1734099320000|2024-12-13 14:15:20|111072.1|111047.1|111077.5|111052.5|111077.6|111052.6|111071.7|111046.7|10
1734099330000|2024-12-13 14:15:30|111077.8|111052.8|111083|111058|111083.8|111058.8|111077.8|111052.8|14
1734099340000|2024-12-13 14:15:40|111083.4|111058.4|111101.5|111076.5|111101.5|111076.5|111083|111058|23
1734099350000|2024-12-13 14:15:50|111100.3|111075.3|111119.1|111094.1|111125.5|111100.5|111099.3|111074.3|27
1734099360000|2024-12-13 14:16:00|111121.5|111096.5|111117.7|111092.7|111126.9|111101.9|111117.6|111092.6|29
1734099370000|2024-12-13 14:16:10|111116.8|111091.8|111128.2|111103.2|111130|111105|111113.4|111088.4|33
1734099380000|2024-12-13 14:16:20|111128.7|111103.7|111119.7|111094.7|111129.7|111104.7|111118.4|111093.4|28
1734099390000|2024-12-13 14:16:30|111119.2|111094.2|111126|111101|111129.7|111104.7|111114.9|111089.9|33
1734099400000|2024-12-13 14:16:40|111125.9|111100.9|111136.8|111111.8|111138.6|111113.6|111121.9|111096.9|27
1734099410000|2024-12-13 14:16:50|111135.8|111110.8|111136|111111|111138.1|111113.1|111135.7|111110.7|13
1734099420000|2024-12-13 14:17:00|111135.5|111110.5|111122.3|111097.3|111135.9|111110.9|111121.4|111096.4|21
1734099430000|2024-12-13 14:17:10|111122|111097|111118.5|111093.5|111122|111097|111111.2|111086.2|26
1734099440000|2024-12-13 14:17:20|111118.6|111093.6|111121.6|111096.6|111121.6|111096.6|111114.5|111089.5|23
1734099450000|2024-12-13 14:17:30|111120.4|111095.4|111113.6|111088.6|111121.3|111096.3|111111.6|111086.6|26
1734099460000|2024-12-13 14:17:40|111114.6|111089.6|111112|111087|111115.7|111090.7|111110.5|111085.5|13
1734099470000|2024-12-13 14:17:50|111113|111088|111119.1|111094.1|111120.3|111095.3|111113|111088|10
1734099480000|2024-12-13 14:18:00|111120.2|111095.2|111111.8|111086.8|111131.3|111106.3|111111.8|111086.8|24
1734099490000|2024-12-13 14:18:10|111112.5|111087.5|111104.4|111079.4|111112.5|111087.5|111104.4|111079.4|22
1734099500000|2024-12-13 14:18:20|111105.7|111080.7|111116.7|111091.7|111118.3|111093.3|111105.6|111080.6|17
1734099510000|2024-12-13 14:18:30|111116.5|111091.5|111124.9|111099.9|111124.9|111099.9|111116.4|111091.4|10
1734099520000|2024-12-13 14:18:40|111125.8|111100.8|111123.5|111098.5|111130.4|111105.4|111122|111097|20
1734099530000|2024-12-13 14:18:50|111123.1|111098.1|111122.2|111097.2|111124.9|111099.9|111117.4|111092.4|13
1734099540000|2024-12-13 14:19:00|111122.4|111097.4|111123.7|111098.7|111126.1|111101.1|111121.3|111096.3|21
1734099550000|2024-12-13 14:19:10|111123.6|111098.6|111130.4|111105.4|111131.1|111106.1|111123.6|111098.6|18
1734099560000|2024-12-13 14:19:20|111130.9|111105.9|111117.9|111092.9|111133.7|111108.7|111111.3|111075.1|19
1734099570000|2024-12-13 14:19:30|111118|111093|111119.1|111094.1|111119.8|111094.8|111113.9|111088.9|18
1734099580000|2024-12-13 14:19:40|111118.8|111093.8|111116.2|111091.2|111120.6|111095.6|111115.2|111090.2|11
1734099590000|2024-12-13 14:19:50|111115.2|111090.2|111118|111093|111120.8|111095.8|111112.3|111087.3|19
1734099600000|2024-12-13 14:20:00|111118.7|111093.7|111119.3|111094.3|111131.8|111106.8|111113.7|111088.7|32
1734099610000|2024-12-13 14:20:10|111120.3|111095.3|111112.7|111087.7|111120.3|111095.3|111112.7|111087.7|19
1734099620000|2024-12-13 14:20:20|111113.8|111088.8|111114.8|111089.8|111116|111091|111110.5|111085.5|25
1734099630000|2024-12-13 14:20:30|111114.5|111089.5|111121|111096|111121|111096|111114|111089|14
1734099640000|2024-12-13 14:20:40|111121.3|111096.3|111108.5|111083.5|111121.3|111096.3|111107.3|111082.3|27
1734099650000|2024-12-13 14:20:50|111107.8|111082.8|111116.3|111091.3|111116.3|111091.3|111107.8|111082.8|11
1734099660000|2024-12-13 14:21:00|111116.6|111091.6|111118.3|111093.3|111120.3|111095.3|111116.3|111091.3|23
1734099670000|2024-12-13 14:21:10|111118.2|111093.2|111119.8|111094.8|111120.3|111095.3|111118.2|111093.2|13
1734099680000|2024-12-13 14:21:20|111119.2|111094.2|111118.3|111093.3|111119.9|111094.9|111116.9|111091.9|14
1734099690000|2024-12-13 14:21:30|111118.2|111093.2|111123.1|111098.1|111123.1|111098.1|111111.2|111086.2|21
1734099700000|2024-12-13 14:21:40|111123.6|111098.6|111125|111100|111125|111100|111113.1|111088.1|18
1734099710000|2024-12-13 14:21:50|111123.8|111098.8|111125.4|111100.4|111126.8|111101.8|111115.5|111090.5|26
1734099720000|2024-12-13 14:22:00|111123.5|111098.5|111115.2|111090.2|111123.5|111098.5|111113.9|111088.9|17
1734099730000|2024-12-13 14:22:10|111115.3|111090.3|111118.7|111093.7|111120.5|111095.5|111115.3|111090.3|12
1734099740000|2024-12-13 14:22:20|111118.3|111093.3|111119.1|111094.1|111120.7|111095.7|111116.6|111091.6|10
1734099750000|2024-12-13 14:22:30|111119.4|111094.4|111122.6|111097.6|111122.6|111097.6|111119|111094|10
1734099760000|2024-12-13 14:22:40|111121.3|111096.3|111077|111052|111121.3|111096.3|111075.1|111050.1|33
1734099770000|2024-12-13 14:22:50|111075.6|111050.6|111074.8|111049.8|111078.2|111053.2|111074.8|111049.8|13
1734099780000|2024-12-13 14:23:00|111075.9|111050.9|111068.4|111043.4|111075.9|111050.9|111063|111038|22
1734099790000|2024-12-13 14:23:10|111069|111044|111067.3|111042.3|111070.3|111045.3|111062.5|111037.5|22
1734099800000|2024-12-13 14:23:20|111067.1|111042.1|111066.5|111041.5|111067.1|111042.1|111065.4|111040.4|12
1734099810000|2024-12-13 14:23:30|111066.7|111041.7|111074.3|111049.3|111078.1|111053.1|111064.3|111039.3|19
1734099820000|2024-12-13 14:23:40|111075.4|111050.4|111076.3|111051.3|111080.2|111055.2|111075.4|111050.4|24
1734099830000|2024-12-13 14:23:50|111075.1|111050.1|111082.3|111057.3|111083.3|111058.3|111075|111050|29
1734099840000|2024-12-13 14:24:00|111083.5|111058.5|111085.6|111060.6|111091.6|111066.6|111083.5|111058.5|33
1734099850000|2024-12-13 14:24:10|111085.5|111060.5|111091.6|111066.6|111092.8|111067.8|111083.6|111058.6|24
1734099860000|2024-12-13 14:24:20|111093|111068|111091.5|111066.5|111094.1|111069.1|111086|111061|24
1734099870000|2024-12-13 14:24:30|111091.3|111066.3|111095.2|111070.2|111099.1|111074.1|111087.2|111062.2|39
1734099880000|2024-12-13 14:24:40|111096.1|111071.1|111094.4|111069.4|111096.4|111071.4|111093.2|111068.2|12
1734099890000|2024-12-13 14:24:50|111095.7|111070.7|111091.2|111066.2|111096.3|111071.3|111090.1|111065.1|17
1734099900000|2024-12-13 14:25:00|111089.9|111064.9|111084.4|111059.4|111089.9|111064.9|111084.2|111059.2|23
1734099910000|2024-12-13 14:25:10|111083.3|111058.3|111079.7|111054.7|111086.6|111061.6|111079.4|111054.4|20
1734099920000|2024-12-13 14:25:20|111078.9|111053.9|111079.8|111054.8|111081.5|111056.5|111076.2|111051.2|29
1734099930000|2024-12-13 14:25:30|111078.6|111053.6|111064.5|111039.5|111084.1|111059.1|111061.3|111036.3|41
1734099940000|2024-12-13 14:25:40|111064.6|111039.6|111065.1|111040.1|111065.1|111040.1|111060.7|111035.7|18
1734099950000|2024-12-13 14:25:50|111066.9|111041.9|111071|111046|111071.8|111046.8|111065.8|111040.8|20
1734099960000|2024-12-13 14:26:00|111071.4|111046.4|111071.9|111046.9|111072.2|111047.2|111069.4|111044.4|24
1734099970000|2024-12-13 14:26:10|111072.2|111047.2|111073.4|111048.4|111074|111049|111072|111047|10
1734099980000|2024-12-13 14:26:20|111072.3|111047.3|111070.8|111045.8|111072.4|111047.4|111069|111044|18
1734099990000|2024-12-13 14:26:30|111070.9|111045.9|111070.6|111045.6|111070.9|111045.9|111066.4|111041.4|21
1734100000000|2024-12-13 14:26:40|111070.9|111045.9|111063.4|111038.4|111072.3|111047.3|111063.4|111038.4|19
1734100010000|2024-12-13 14:26:50|111063.7|111038.7|111071.5|111046.5|111072.4|111047.4|111063.7|111038.7|16
1734100020000|2024-12-13 14:27:00|111071.1|111046.1|111065.8|111040.8|111071.1|111046.1|111064.9|111039.9|12
1734100030000|2024-12-13 14:27:10|111067|111042|111066.5|111041.5|111067.6|111042.6|111065.1|111040.1|11
1734100040000|2024-12-13 14:27:20|111066.7|111041.7|111074.9|111049.9|111076.7|111051.7|111066.7|111041.7|19
1734100050000|2024-12-13 14:27:30|111078.2|111053.2|111088.2|111063.2|111090.5|111065.5|111076.1|111051.1|25
1734100060000|2024-12-13 14:27:40|111088.3|111063.3|111095.4|111070.4|111097|111072|111087.1|111062.1|19
1734100070000|2024-12-13 14:27:50|111095.2|111070.2|111094|111069|111096.5|111071.5|111093.8|111068.8|7
1734100080000|2024-12-13 14:28:00|111094.1|111069.1|111100|111075|111102.9|111077.9|111091.2|111066.2|31
1734100090000|2024-12-13 14:28:10|111099|111074|111098.5|111073.5|111100.4|111075.4|111096.1|111071.1|16
1734100100000|2024-12-13 14:28:20|111096.3|111071.3|111100.4|111075.4|111100.5|111075.5|111095.9|111070.9|12
1734100110000|2024-12-13 14:28:30|111101.6|111076.6|111102.8|111077.8|111105.2|111080.2|111101.5|111076.5|14
1734100120000|2024-12-13 14:28:40|111101.9|111076.9|111099.6|111074.6|111105.8|111080.8|111099.3|111074.3|21
1734100130000|2024-12-13 14:28:50|111098.7|111073.7|111101.1|111076.1|111102.6|111077.6|111097.5|111072.5|16
1734100140000|2024-12-13 14:29:00|111101.4|111076.4|111102.6|111077.6|111104.6|111079.6|111101|111076|10
1734100150000|2024-12-13 14:29:10|111101.6|111076.6|111091.8|111066.8|111103.3|111078.3|111091.8|111066.8|22
1734100160000|2024-12-13 14:29:20|111090.8|111065.8|111098.3|111073.3|111098.3|111073.3|111090.3|111065.3|39
1734100170000|2024-12-13 14:29:30|111098.6|111073.6|111096.1|111071.1|111099.5|111074.5|111094.7|111069.7|17
1734100180000|2024-12-13 14:29:40|111095.5|111070.5|111100.5|111075.5|111102.5|111077.5|111095.2|111070.2|26
1734100190000|2024-12-13 14:29:50|111099.7|111074.7|111099.8|111074.8|111101.8|111076.8|111095.8|111070.8|20
1734100200000|2024-12-13 14:30:00|111099.7|111074.7|111104.7|111079.7|111106.8|111081.8|111097.9|111072.9|18
1734100210000|2024-12-13 14:30:10|111103.3|111078.3|111137.5|111087.5|111143.8|111116.2|111102.8|111077.8|32
1734100220000|2024-12-13 14:30:20|111137.6|111087.6|111125|111100|111139.9|111104.5|111125|111085.5|23
1734100230000|2024-12-13 14:30:30|111125.4|111100.4|111128.3|111103.3|111130.7|111105.7|111117.8|111092.8|30
1734100240000|2024-12-13 14:30:40|111126.4|111101.4|111124.3|111099.3|111128.6|111103.6|111120.6|111095.6|30
1734100250000|2024-12-13 14:30:50|111123.8|111098.8|111107.2|111082.2|111123.8|111098.8|111104.2|111079.2|27
1734100260000|2024-12-13 14:31:00|111106.7|111081.7|111115.9|111090.9|111132.5|111107.5|111106.3|111081.3|31
1734100270000|2024-12-13 14:31:10|111115.8|111090.8|111132.9|111107.9|111135.1|111110.1|111115.8|111090.8|26
1734100280000|2024-12-13 14:31:20|111131.7|111106.7|111117.9|111092.9|111131.7|111106.7|111111.3|111086.3|29
1734100290000|2024-12-13 14:31:30|111116.6|111091.6|111120.9|111095.9|111124|111099|111113.7|111088.7|27
1734100300000|2024-12-13 14:31:40|111123.8|111098.8|111131.4|111106.4|111136.8|111111.8|111123.8|111098.8|33
1734100310000|2024-12-13 14:31:50|111131.6|111106.6|111131.7|111106.7|111134.7|111109.7|111130.6|111105.6|18
1734100320000|2024-12-13 14:32:00|111132.4|111107.4|111115.7|111090.7|111132.8|111107.8|111114.5|111089.5|15
1734100330000|2024-12-13 14:32:10|111116.4|111091.4|111114.9|111089.9|111118.8|111093.8|111112|111087|20
1734100340000|2024-12-13 14:32:20|111115|111090|111119.1|111094.1|111123.5|111098.5|111114.9|111089.9|21
1734100350000|2024-12-13 14:32:30|111119.4|111094.4|111121.7|111096.7|111122.9|111097.9|111116.1|111091.1|26
1734100360000|2024-12-13 14:32:40|111124.2|111099.2|111129.1|111104.1|111131|111106|111124.2|111099.2|28
1734100370000|2024-12-13 14:32:50|111130.6|111105.6|111147.8|111122.8|111158.6|111125.4|111129|111098.5|47
1734100380000|2024-12-13 14:33:00|111148|111123|111152.2|111127.2|111156|111131|111147.8|111122.8|22
1734100390000|2024-12-13 14:33:10|111148.3|111123.3|111154.8|111129.8|111158.8|111133.8|111148.3|111123.3|20
1734100400000|2024-12-13 14:33:20|111155.5|111130.5|111160|111135|111164.6|111139.6|111150|111125|38
1734100410000|2024-12-13 14:33:30|111161.7|111136.7|111173.4|111148.4|111173.4|111148.4|111160.1|111135.1|19
1734100420000|2024-12-13 14:33:40|111173.2|111148.2|111178.9|111153.9|111185.2|111160.2|111173|111148|23
1734100430000|2024-12-13 14:33:50|111179.7|111154.7|111179.4|111154.4|111180.8|111155.8|111176.4|111151.4|19
1734100440000|2024-12-13 14:34:00|111178.6|111153.6|111218.8|111193.8|111219|111194|111175.9|111150.9|43
1734100450000|2024-12-13 14:34:10|111217.8|111192.8|111221.2|111196.2|111224.8|111199.8|111215|111190|34
1734100460000|2024-12-13 14:34:20|111221.4|111196.4|111219.3|111194.3|111235.6|111210.6|111218.2|111193.2|52
1734100470000|2024-12-13 14:34:30|111219.2|111194.2|111237|111212|111240.6|111215.6|111217.5|111192.5|44
1734100480000|2024-12-13 14:34:40|111236.8|111211.8|111243.1|111218.1|111246.9|111221.9|111236.5|111211.5|27
1734100490000|2024-12-13 14:34:50|111243.3|111218.3|111237.7|111212.7|111245.4|111220.4|111234.9|111209.9|29
1734100500000|2024-12-13 14:35:00|111235.5|111210.5|111244.6|111219.6|111250.6|111225.6|111235.5|111210.5|33
1734100510000|2024-12-13 14:35:10|111243.6|111218.6|111250.7|111225.7|111252.6|111227.6|111243.6|111218.6|21
1734100520000|2024-12-13 14:35:20|111248.9|111223.9|111258.9|111233.9|111260|111235|111247.8|111222.8|26
1734100530000|2024-12-13 14:35:30|111260.3|111235.3|111273|111248|111274.5|111249.5|111260.2|111235.2|22
1734100540000|2024-12-13 14:35:40|111274.2|111249.2|111297.9|111272.9|111299.8|111274.8|111272.9|111247.9|26
1734100550000|2024-12-13 14:35:50|111299.4|111274.4|111307|111282|111315.1|111290.1|111299.4|111274.4|30
1734100560000|2024-12-13 14:36:00|111306.3|111281.3|111298.9|111273.9|111306.3|111281.3|111298.9|111273.9|20
1734100570000|2024-12-13 14:36:10|111297.8|111272.8|111305.1|111280.1|111305.1|111280.1|111294.5|111269.5|16
1734100580000|2024-12-13 14:36:20|111307|111282|111314.9|111289.9|111315.9|111290.9|111307|111282|17
1734100590000|2024-12-13 14:36:30|111316|111291|111314.2|111289.2|111317.4|111292.4|111306|111281|30
1734100600000|2024-12-13 14:36:40|111313.1|111288.1|111319.2|111294.2|111321.6|111296.6|111308.7|111283.7|33
1734100610000|2024-12-13 14:36:50|111322|111297|111322.2|111297.2|111324.2|111299.2|111321.3|111296.3|18
1734100620000|2024-12-13 14:37:00|111321.7|111296.7|111317.9|111292.9|111322.3|111297.3|111316.4|111291.4|22
1734100630000|2024-12-13 14:37:10|111317.8|111292.8|111307.7|111282.7|111318.9|111293.9|111304.6|111279.6|43
1734100640000|2024-12-13 14:37:20|111307.5|111282.5|111318.3|111293.3|111319|111294|111306.5|111281.5|35
1734100650000|2024-12-13 14:37:30|111319.3|111294.3|111321.2|111296.2|111322.9|111297.9|111319.3|111294.3|13
1734100660000|2024-12-13 14:37:40|111320.7|111295.7|111301.9|111276.9|111320.7|111295.7|111300.5|111275.5|29
1734100670000|2024-12-13 14:37:50|111298.3|111273.3|111304.9|111279.9|111305.3|111280.3|111298.3|111273.3|14
1734100680000|2024-12-13 14:38:00|111304.5|111279.5|111301.9|111276.9|111306.5|111281.5|111296.7|111271.7|19
1734100690000|2024-12-13 14:38:10|111300.4|111275.4|111297.2|111272.2|111300.4|111275.4|111294.7|111269.7|23
1734100700000|2024-12-13 14:38:20|111295.9|111270.9|111299|111274|111300.3|111275.3|111295.8|111270.8|16
1734100710000|2024-12-13 14:38:30|111298.4|111273.4|111296.1|111271.1|111298.4|111273.4|111291.8|111266.8|21
1734100720000|2024-12-13 14:38:40|111296.4|111271.4|111299.7|111274.7|111301.8|111276.8|111296.4|111271.4|16
1734100730000|2024-12-13 14:38:50|111299.5|111274.5|111299.6|111274.6|111299.7|111274.7|111299.1|111274.1|9
1734100740000|2024-12-13 14:39:00|111299.4|111274.4|111288.2|111263.2|111299.4|111274.4|111286.2|111261.2|32
1734100750000|2024-12-13 14:39:10|111289.2|111264.2|111286.8|111261.8|111290.2|111265.2|111281.6|111256.6|30
1734100760000|2024-12-13 14:39:20|111286.6|111261.6|111281.3|111256.3|111293|111268|111281.3|111256.3|28
1734100770000|2024-12-13 14:39:30|111283|111258|111276.5|111251.5|111283.8|111258.8|111274.1|111249.1|29
1734100780000|2024-12-13 14:39:40|111276|111251|111274.7|111249.7|111282|111257|111273|111248|43
1734100790000|2024-12-13 14:39:50|111273.5|111248.5|111276.2|111251.2|111280.6|111255.6|111268.3|111243.3|21
1734100800000|2024-12-13 14:40:00|111277.5|111252.5|111279.2|111254.2|111282|111257|111276.7|111251.7|16
1734100810000|2024-12-13 14:40:10|111278.1|111253.1|111265.5|111240.5|111278.1|111253.1|111264.6|111239.6|40
1734100820000|2024-12-13 14:40:20|111263.8|111238.8|111269.2|111244.2|111271.2|111246.2|111263.4|111238.4|36
1734100830000|2024-12-13 14:40:30|111268.2|111243.2|111270.7|111245.7|111274.5|111249.5|111268.2|111243.2|20
1734100840000|2024-12-13 14:40:40|111270.1|111245.1|111285.2|111260.2|111289.3|111264.3|111270.1|111245.1|29
1734100850000|2024-12-13 14:40:50|111283.6|111258.6|111269.4|111244.4|111285.8|111260.8|111269.4|111244.4|30
1734100860000|2024-12-13 14:41:00|111268.4|111243.4|111279.3|111254.3|111286.5|111261.5|111266.5|111241.5|30
1734100870000|2024-12-13 14:41:10|111279.4|111254.4|111278.3|111253.3|111281.3|111256.3|111277.1|111252.1|19
1734100880000|2024-12-13 14:41:20|111279.5|111254.5|111290|111265|111291.3|111266.3|111275.2|111250.2|20
1734100890000|2024-12-13 14:41:30|111291|111266|111289.8|111264.8|111293.3|111268.3|111289.3|111264.3|21
1734100900000|2024-12-13 14:41:40|111290.9|111265.9|111287.7|111262.7|111293.7|111268.7|111287.4|111262.4|18
1734100910000|2024-12-13 14:41:50|111287.4|111262.4|111283.9|111258.9|111290.4|111265.4|111282.7|111257.7|19
1734100920000|2024-12-13 14:42:00|111283.8|111258.8|111286.5|111261.5|111291.9|111266.9|111282.3|111257.3|21
1734100930000|2024-12-13 14:42:10|111284.2|111259.2|111296.7|111271.7|111297.4|111272.4|111283.1|111258.1|24
1734100940000|2024-12-13 14:42:20|111296.6|111271.6|111295.7|111270.7|111296.9|111271.9|111295.7|111270.7|5
1734100950000|2024-12-13 14:42:30|111296.8|111271.8|111295.6|111270.6|111297.5|111272.5|111294.6|111269.6|10
1734100960000|2024-12-13 14:42:40|111295.9|111270.9|111284.2|111259.2|111297.1|111272.1|111284.2|111259.2|20
1734100970000|2024-12-13 14:42:50|111284|111259|111277.7|111252.7|111284|111259|111277.7|111252.7|12
1734100980000|2024-12-13 14:43:00|111277.8|111252.8|111288.5|111263.5|111288.7|111263.7|111277.8|111252.8|23
1734100990000|2024-12-13 14:43:10|111288.7|111263.7|111297.3|111272.3|111298.1|111273.1|111281.8|111256.8|25
1734101000000|2024-12-13 14:43:20|111298.2|111273.2|111299|111274|111300.1|111275.1|111297.1|111272.1|19
1734101010000|2024-12-13 14:43:30|111299.1|111274.1|111295.6|111270.6|111299.4|111274.4|111288.2|111263.2|7
1734101020000|2024-12-13 14:43:40|111296|111271|111286.4|111261.4|111298.7|111273.7|111286.4|111261.4|19
1734101030000|2024-12-13 14:43:50|111285.1|111260.1|111289.1|111264.1|111290.1|111265.1|111282.7|111257.7|16
1734101040000|2024-12-13 14:44:00|111288.6|111263.6|111289|111264|111292.4|111267.4|111286|111261|22
1734101050000|2024-12-13 14:44:10|111289.4|111264.4|111287.6|111262.6|111290.4|111265.4|111287.6|111262.6|12
1734101060000|2024-12-13 14:44:20|111287.3|111262.3|111285.9|111260.9|111288|111263|111285.9|111260.9|13
1734101070000|2024-12-13 14:44:30|111285.7|111260.7|111279.1|111254.1|111286.5|111261.5|111277.1|111252.1|27
1734101080000|2024-12-13 14:44:40|111278.6|111253.6|111282.5|111257.5|111286.2|111261.2|111274.5|111249.5|18
1734101090000|2024-12-13 14:44:50|111283.6|111258.6|111285|111260|111285.8|111260.8|111283.4|111258.4|14
1734101100000|2024-12-13 14:45:00|111285.2|111260.2|111281.9|111256.9|111287.4|111262.4|111281.1|111256.1|16
1734101110000|2024-12-13 14:45:10|111281.5|111256.5|111284.6|111259.6|111284.6|111259.6|111280.2|111255.2|15
1734101120000|2024-12-13 14:45:20|111285.5|111260.5|111287|111262|111287|111262|111283.6|111258.6|12
1734101130000|2024-12-13 14:45:30|111287.3|111262.3|111275.4|111250.4|111287.6|111262.6|111273.5|111248.5|17
1734101140000|2024-12-13 14:45:40|111275.6|111250.6|111269.2|111244.2|111277.9|111252.9|111269.2|111244.2|11
1734101150000|2024-12-13 14:45:50|111269.7|111244.7|111272.3|111247.3|111275|111250|111269.3|111244.3|26
1734101160000|2024-12-13 14:46:00|111271.6|111246.6|111271.3|111246.3|111275.1|111250.1|111269.1|111244.1|20
1734101170000|2024-12-13 14:46:10|111271.4|111246.4|111278|111253|111278|111253|111271.4|111246.4|15
1734101180000|2024-12-13 14:46:20|111277.7|111252.7|111278.4|111253.4|111278.4|111253.4|111274.2|111249.2|13
1734101190000|2024-12-13 14:46:30|111279.4|111254.4|111281.9|111256.9|111281.9|111256.9|111273|111248|15
1734101200000|2024-12-13 14:46:40|111282|111257|111258.7|111233.7|111282|111257|111255.8|111230.8|19
1734101210000|2024-12-13 14:46:50|111258.6|111233.6|111260.3|111235.3|111260.3|111235.3|111255.7|111230.7|13
1734101220000|2024-12-13 14:47:00|111261.1|111236.1|111236.1|111211.1|111261.1|111236.1|111235.9|111210.9|37
1734101230000|2024-12-13 14:47:10|111235|111210|111245|111220|111245.1|111220.1|111227.8|111202.8|35
1734101240000|2024-12-13 14:47:20|111243.9|111218.9|111245.7|111220.7|111250.2|111225.2|111242|111217|24
1734101250000|2024-12-13 14:47:30|111244.4|111219.4|111249.3|111224.3|111253.3|111228.3|111244.4|111219.4|38
1734101260000|2024-12-13 14:47:40|111250.7|111225.7|111275|111250|111275|111250|111250.7|111225.7|30
1734101270000|2024-12-13 14:47:50|111273.7|111248.7|111272.4|111247.4|111275.1|111250.1|111268.9|111243.9|23
1734101280000|2024-12-13 14:48:00|111273|111248|111290.2|111265.2|111291.1|111266.1|111272.5|111247.5|30
1734101290000|2024-12-13 14:48:10|111289.9|111264.9|111287.4|111262.4|111290.2|111265.2|111284.8|111259.8|19
1734101300000|2024-12-13 14:48:20|111287.2|111262.2|111278|111253|111287.2|111262.2|111278|111253|15
1734101310000|2024-12-13 14:48:30|111278.6|111253.6|111276.9|111251.9|111283.7|111258.7|111276.5|111251.5|20
1734101320000|2024-12-13 14:48:40|111276.7|111251.7|111275.4|111250.4|111277.2|111252.2|111275.1|111250.1|11
1734101330000|2024-12-13 14:48:50|111275.8|111250.8|111281.6|111256.6|111286.9|111261.9|111273.4|111248.4|22
1734101340000|2024-12-13 14:49:00|111280.1|111255.1|111283.9|111258.9|111283.9|111258.9|111269.7|111244.7|26
1734101350000|2024-12-13 14:49:10|111286.1|111261.1|111290.3|111265.3|111291.7|111266.7|111286.1|111261.1|27
1734101360000|2024-12-13 14:49:20|111290.4|111265.4|111298.1|111273.1|111298.1|111273.1|111290|111265|26
1734101370000|2024-12-13 14:49:30|111298|111273|111277.9|111252.9|111298.5|111273.5|111270.2|111245.2|28
1734101380000|2024-12-13 14:49:40|111277.8|111252.8|111274|111249|111277.8|111252.8|111273.2|111248.2|14
1734101390000|2024-12-13 14:49:50|111272.9|111247.9|111285.3|111260.3|111288.2|111263.2|111271.2|111246.2|46
1734101400000|2024-12-13 14:50:00|111286.7|111261.7|111287.6|111262.6|111294|111269|111286.1|111261.1|28
1734101410000|2024-12-13 14:50:10|111286.3|111261.3|111287|111262|111288.2|111263.2|111285|111260|14
1734101420000|2024-12-13 14:50:20|111287.4|111262.4|111288.9|111263.9|111292.4|111267.4|111278.9|111253.9|22
1734101430000|2024-12-13 14:50:30|111289.6|111264.6|111307.9|111282.9|111309.6|111284.6|111287.5|111262.5|29
1734101440000|2024-12-13 14:50:40|111309.1|111284.1|111299.7|111274.7|111309.1|111284.1|111294.9|111269.9|23
1734101450000|2024-12-13 14:50:50|111299.9|111274.9|111298.6|111273.6|111304.9|111279.9|111298.6|111273.6|17
1734101460000|2024-12-13 14:51:00|111298.4|111273.4|111304.1|111279.1|111312.9|111287.9|111298.4|111273.4|26
1734101470000|2024-12-13 14:51:10|111304.2|111279.2|111309.2|111284.2|111311.2|111286.2|111304.2|111279.2|22
1734101480000|2024-12-13 14:51:20|111309|111284|111311.8|111286.8|111313.3|111288.3|111308.7|111283.7|14
1734101490000|2024-12-13 14:51:30|111311.9|111286.9|111311.1|111286.1|111313.3|111288.3|111309.9|111284.9|17
1734101500000|2024-12-13 14:51:40|111312.1|111287.1|111309.2|111284.2|111312.1|111287.1|111307.9|111282.9|17
1734101510000|2024-12-13 14:51:50|111310.6|111285.6|111305.3|111280.3|111310.6|111285.6|111302.3|111277.3|15
1734101520000|2024-12-13 14:52:00|111305.2|111280.2|111303.3|111278.3|111305.2|111280.2|111302|111277|10
1734101530000|2024-12-13 14:52:10|111303.2|111278.2|111300|111275|111303.2|111278.2|111298.8|111273.8|11
1734101540000|2024-12-13 14:52:20|111301|111276|111314|111289|111315.7|111290.7|111299.6|111274.6|25
1734101550000|2024-12-13 14:52:30|111314.3|111289.3|111302.7|111277.7|111314.3|111289.3|111302.7|111277.7|14
1734101560000|2024-12-13 14:52:40|111302.3|111277.3|111309.6|111284.6|111309.6|111284.6|111302.3|111277.3|14
1734101570000|2024-12-13 14:52:50|111308.7|111283.7|111304.3|111279.3|111308.7|111283.7|111304.3|111279.3|10
1734101580000|2024-12-13 14:53:00|111304.5|111279.5|111314.3|111289.3|111317.3|111292.3|111304.5|111279.5|20
1734101590000|2024-12-13 14:53:10|111314.2|111289.2|111338.8|111313.8|111338.8|111313.8|111314.2|111289.2|26
1734101600000|2024-12-13 14:53:20|111338.7|111313.7|111343.2|111318.2|111343.2|111318.2|111337.1|111312.1|14
1734101610000|2024-12-13 14:53:30|111343.8|111318.8|111337.1|111312.1|111343.8|111318.8|111337.1|111312.1|13
1734101620000|2024-12-13 14:53:40|111337.2|111312.2|111339.7|111314.7|111339.7|111314.7|111335.9|111310.9|20
1734101630000|2024-12-13 14:53:50|111339.1|111314.1|111343.2|111318.2|111344.4|111319.4|111336.6|111311.6|15
1734101640000|2024-12-13 14:54:00|111342.1|111317.1|111334.5|111309.5|111342.1|111317.1|111334.5|111309.5|10
1734101650000|2024-12-13 14:54:10|111334.3|111309.3|111336.6|111311.6|111338|111313|111334.3|111309.3|16
1734101660000|2024-12-13 14:54:20|111336.4|111311.4|111335.9|111310.9|111338.3|111313.3|111335.9|111310.9|12
1734101670000|2024-12-13 14:54:30|111335.8|111310.8|111332.9|111307.9|111338.1|111313.1|111330.9|111305.9|13
1734101680000|2024-12-13 14:54:40|111333.2|111308.2|111334.1|111309.1|111335.5|111310.5|111331|111306|23
1734101690000|2024-12-13 14:54:50|111332.9|111307.9|111337.8|111312.8|111337.8|111312.8|111332.3|111307.3|16
1734101700000|2024-12-13 14:55:00|111338|111313|111332.9|111307.9|111342.3|111317.3|111332.9|111307.9|31
1734101710000|2024-12-13 14:55:10|111333.2|111308.2|111376.2|111351.2|111387|111362|111333.2|111308.2|32
1734101720000|2024-12-13 14:55:20|111375.7|111350.7|111373.9|111348.9|111375.7|111350.7|111371.4|111346.4|23
1734101730000|2024-12-13 14:55:30|111373.8|111348.8|111373.2|111348.2|111376|111351|111372.7|111347.7|16
1734101740000|2024-12-13 14:55:40|111372.7|111347.7|111366.6|111341.6|111372.7|111347.7|111365.1|111340.1|22
1734101750000|2024-12-13 14:55:50|111366.5|111341.5|111375.5|111350.5|111379.2|111354.2|111366.5|111341.5|22
1734101760000|2024-12-13 14:56:00|111376.6|111351.6|111365.4|111340.4|111376.6|111351.6|111365.4|111340.4|29
1734101770000|2024-12-13 14:56:10|111365.2|111340.2|111364.5|111339.5|111368.8|111343.8|111356.5|111331.5|33
1734101780000|2024-12-13 14:56:20|111364.3|111339.3|111353.6|111328.6|111364.4|111339.4|111350.1|111325.1|30
1734101790000|2024-12-13 14:56:30|111353.4|111328.4|111361.8|111336.8|111364.5|111339.5|111353.4|111328.4|32
1734101800000|2024-12-13 14:56:40|111361.4|111336.4|111361.9|111336.9|111362.8|111337.8|111356.7|111331.7|20
1734101810000|2024-12-13 14:56:50|111361|111336|111363.4|111338.4|111363.4|111338.4|111354|111329|30
1734101820000|2024-12-13 14:57:00|111363.6|111338.6|111367.9|111342.9|111369.8|111344.8|111358|111333|33
1734101830000|2024-12-13 14:57:10|111366.6|111341.6|111365.6|111340.6|111366.8|111341.8|111363.7|111338.7|12
1734101840000|2024-12-13 14:57:20|111364.8|111339.8|111354.1|111329.1|111364.8|111339.8|111351.8|111326.8|22
1734101850000|2024-12-13 14:57:30|111354.3|111329.3|111355.4|111330.4|111360.4|111335.4|111352.8|111327.8|19
1734101860000|2024-12-13 14:57:40|111355.2|111330.2|111354.4|111329.4|111357.1|111332.1|111351.4|111326.4|18
1734101870000|2024-12-13 14:57:50|111353.6|111328.6|111358.4|111333.4|111366|111341|111352.1|111327.1|17
1734101880000|2024-12-13 14:58:00|111359|111334|111360.5|111335.5|111360.5|111335.5|111354.2|111329.2|19
1734101890000|2024-12-13 14:58:10|111361.3|111336.3|111371.3|111346.3|111374.3|111349.3|111361.3|111336.3|26
1734101900000|2024-12-13 14:58:20|111371.1|111346.1|111372.9|111347.9|111378.4|111353.4|111370.1|111345.1|21
1734101910000|2024-12-13 14:58:30|111372.2|111347.2|111381.5|111356.5|111381.5|111356.5|111371.8|111346.8|32
1734101920000|2024-12-13 14:58:40|111380.4|111355.4|111385.7|111360.7|111387.5|111362.5|111379.7|111354.7|16
1734101930000|2024-12-13 14:58:50|111386|111361|111384.4|111359.4|111390.5|111365.5|111384.4|111359.4|21
1734101940000|2024-12-13 14:59:00|111383.6|111358.6|111384.8|111359.8|111384.8|111359.8|111381.6|111356.6|7
1734101950000|2024-12-13 14:59:10|111383.5|111358.5|111382.9|111357.9|111384.2|111359.2|111381.8|111356.8|13
1734101960000|2024-12-13 14:59:20|111382.8|111357.8|111386.7|111361.7|111386.7|111361.7|111381.2|111356.2|13
1734101970000|2024-12-13 14:59:30|111386.2|111361.2|111388|111363|111388.7|111363.7|111383.6|111358.6|27
1734101980000|2024-12-13 14:59:40|111388.8|111363.8|111391.9|111366.9|111394.1|111369.1|111384.3|111359.3|28
1734101990000|2024-12-13 14:59:50|111390.7|111365.7|111396.5|111371.5|111396.5|111371.5|111389|111364|24
1734102000000|2024-12-13 15:00:00|111396.7|111371.7|111417.3|111392.3|111417.8|111392.8|111396.7|111371.7|37
1734102010000|2024-12-13 15:00:10|111417.8|111392.8|111433.1|111408.1|111435.9|111410.9|111415.8|111390.8|30
1734102020000|2024-12-13 15:00:20|111434.2|111409.2|111452.4|111427.4|111452.4|111427.4|111433.7|111408.7|36
1734102030000|2024-12-13 15:00:30|111453.4|111428.4|111466.6|111441.6|111466.6|111441.6|111452.3|111427.3|20
1734102040000|2024-12-13 15:00:40|111467.9|111442.9|111482.6|111457.6|111482.6|111457.6|111467.8|111442.8|25
1734102050000|2024-12-13 15:00:50|111484.2|111459.2|111462.7|111437.7|111490.1|111465.1|111462.7|111437.7|34
1734102060000|2024-12-13 15:01:00|111462.3|111437.3|111471.5|111446.5|111475.8|111450.8|111456.2|111431.2|38
1734102070000|2024-12-13 15:01:10|111470.8|111445.8|111452.9|111427.9|111470.8|111445.8|111451|111426|34
1734102080000|2024-12-13 15:01:20|111453.6|111428.6|111463.3|111438.3|111464.5|111439.5|111452.8|111427.8|25
1734102090000|2024-12-13 15:01:30|111464.2|111439.2|111451.2|111426.2|111465.8|111440.8|111451.2|111426.2|21
1734102100000|2024-12-13 15:01:40|111449.7|111424.7|111455.7|111430.7|111457.4|111432.4|111446.9|111421.9|52
1734102110000|2024-12-13 15:01:50|111457.1|111432.1|111473.2|111448.2|111473.6|111448.6|111456.6|111431.6|41
1734102120000|2024-12-13 15:02:00|111472.8|111447.8|111475.9|111450.9|111475.9|111450.9|111469.4|111444.4|17
1734102130000|2024-12-13 15:02:10|111476.7|111451.7|111490.6|111465.6|111490.6|111465.6|111475.5|111450.5|35
1734102140000|2024-12-13 15:02:20|111490.4|111465.4|111492|111467|111493.4|111468.4|111481.4|111456.4|36
1734102150000|2024-12-13 15:02:30|111493.1|111468.1|111490.5|111465.5|111494.3|111469.3|111483.5|111458.5|17
1734102160000|2024-12-13 15:02:40|111489.7|111464.7|111492.4|111467.4|111501.3|111476.3|111489.2|111464.2|28
1734102170000|2024-12-13 15:02:50|111493.8|111468.8|111487|111462|111498.5|111473.5|111487|111462|19
1734102180000|2024-12-13 15:03:00|111487.8|111462.8|111483|111458|111491.2|111466.2|111480.2|111455.2|20
1734102190000|2024-12-13 15:03:10|111484|111459|111479.8|111454.8|111485.8|111460.8|111479.7|111454.7|15
1734102200000|2024-12-13 15:03:20|111480.4|111455.4|111479.7|111454.7|111481.3|111456.3|111477.3|111452.3|24
1734102210000|2024-12-13 15:03:30|111481|111456|111481.3|111456.3|111482.4|111457.4|111477.6|111452.6|20
1734102220000|2024-12-13 15:03:40|111480.3|111455.3|111484.9|111459.9|111485.6|111460.6|111479.5|111454.5|18
1734102230000|2024-12-13 15:03:50|111484.6|111459.6|111484.1|111459.1|111484.6|111459.6|111482.4|111457.4|11
1734102240000|2024-12-13 15:04:00|111485.9|111460.9|111507.3|111457.3|111507.3|111462.2|111485.9|111450.8|15
1734102250000|2024-12-13 15:04:10|111507.5|111457.5|111504.1|111454.1|111510.6|111460.6|111501.8|111451.8|25
1734102260000|2024-12-13 15:04:20|111503.8|111453.8|111492.4|111442.4|111503.8|111453.8|111492.4|111442.4|22
1734102270000|2024-12-13 15:04:30|111492.8|111442.8|111494.5|111444.5|111494.5|111444.5|111492.8|111442.8|11
1734102280000|2024-12-13 15:04:40|111494.8|111444.8|111483.3|111458.3|111495.6|111458.3|111480.8|111444.7|12
1734102290000|2024-12-13 15:04:50|111483.7|111458.7|111477.3|111452.3|111485.4|111460.4|111476.4|111451.4|36
1734102300000|2024-12-13 15:05:00|111477|111452|111474.8|111449.8|111477|111452|111471.5|111446.5|25
1734102310000|2024-12-13 15:05:10|111474.7|111449.7|111485.1|111435.1|111488.5|111449.7|111474.4|111433.9|14
1734102320000|2024-12-13 15:05:20|111486.5|111436.5|111472.2|111447.2|111487.1|111448.3|111467.4|111427.4|26
1734102330000|2024-12-13 15:05:30|111470.9|111445.9|111473.3|111448.3|111475.9|111450.9|111469|111444|29
1734102340000|2024-12-13 15:05:40|111474.7|111449.7|111440|111415|111474.7|111449.7|111438.8|111413.8|34
1734102350000|2024-12-13 15:05:50|111439.5|111414.5|111442.6|111417.6|111443.5|111418.5|111438.6|111413.6|17
1734102360000|2024-12-13 15:06:00|111442.3|111417.3|111443.6|111393.6|111447.4|111418.4|111437.6|111393.6|17
1734102370000|2024-12-13 15:06:10|111444|111394|111431.7|111406.7|111445.4|111409.1|111430|111392.1|23
1734102380000|2024-12-13 15:06:20|111431.9|111406.9|111432.4|111407.4|111438.8|111413.8|111431.4|111406.4|20
1734102390000|2024-12-13 15:06:30|111431.1|111406.1|111426.1|111401.1|111434|111409|111424.7|111399.7|33
1734102400000|2024-12-13 15:06:40|111426|111401|111437.9|111412.9|111437.9|111412.9|111425.8|111400.8|17
1734102410000|2024-12-13 15:06:50|111438.7|111413.7|111429.6|111404.6|111438.7|111413.7|111429.6|111404.6|14
1734102420000|2024-12-13 15:07:00|111429.5|111404.5|111435.5|111410.5|111437.3|111412.3|111429.5|111404.5|23
1734102430000|2024-12-13 15:07:10|111435.4|111410.4|111436.4|111411.4|111436.5|111411.5|111429.6|111404.6|21
1734102440000|2024-12-13 15:07:20|111436.1|111411.1|111445.9|111420.9|111448.8|111423.8|111434.6|111409.6|24
1734102450000|2024-12-13 15:07:30|111447.4|111422.4|111447.8|111422.8|111450.4|111425.4|111442.8|111417.8|27
1734102460000|2024-12-13 15:07:40|111446.7|111421.7|111439.9|111414.9|111449.4|111424.4|111439.9|111414.9|30
1734102470000|2024-12-13 15:07:50|111438.6|111413.6|111440.1|111415.1|111442.4|111417.4|111438.5|111413.5|26
1734102480000|2024-12-13 15:08:00|111439.9|111414.9|111446.8|111421.8|111449.3|111424.3|111439.9|111414.9|24
1734102490000|2024-12-13 15:08:10|111446.6|111421.6|111442.3|111417.3|111446.8|111421.8|111440.5|111415.5|32
1734102500000|2024-12-13 15:08:20|111443|111418|111449.3|111424.3|111450.2|111425.2|111443|111418|19
1734102510000|2024-12-13 15:08:30|111449.7|111424.7|111436.6|111411.6|111450.3|111425.3|111436.6|111411.6|26
1734102520000|2024-12-13 15:08:40|111436.1|111411.1|111435.6|111410.6|111438.7|111413.7|111434.7|111409.7|9
1734102530000|2024-12-13 15:08:50|111436.1|111411.1|111440.5|111415.5|111441.7|111416.7|111435.5|111410.5|15
1734102540000|2024-12-13 15:09:00|111441|111416|111438.7|111413.7|111442.9|111417.9|111438.3|111413.3|19
1734102550000|2024-12-13 15:09:10|111438.8|111413.8|111448.6|111423.6|111448.6|111423.6|111438.4|111413.4|26
1734102560000|2024-12-13 15:09:20|111449.9|111424.9|111449.7|111424.7|111452|111427|111447.4|111422.4|25
1734102570000|2024-12-13 15:09:30|111448.5|111423.5|111445.4|111420.4|111448.5|111423.5|111444|111419|12
1734102580000|2024-12-13 15:09:40|111444|111419|111449.4|111424.4|111450.2|111425.2|111444|111419|15
1734102590000|2024-12-13 15:09:50|111448|111423|111449.7|111424.7|111449.7|111424.7|111447.9|111422.9|12
1734102600000|2024-12-13 15:10:00|111450.1|111425.1|111443.6|111418.6|111454.8|111429.8|111442.7|111417.7|23
1734102610000|2024-12-13 15:10:10|111443.3|111418.3|111435.7|111410.7|111444.1|111419.1|111434.5|111409.5|17
1734102620000|2024-12-13 15:10:20|111435.4|111410.4|111436.8|111411.8|111436.8|111411.8|111430|111405|18
1734102630000|2024-12-13 15:10:30|111437.3|111412.3|111432.1|111407.1|111437.3|111412.3|111431.5|111406.5|11
1734102640000|2024-12-13 15:10:40|111433.3|111408.3|111429.4|111404.4|111435|111410|111423.3|111398.3|19
1734102650000|2024-12-13 15:10:50|111430.1|111405.1|111426.6|111401.6|111430.5|111405.5|111426.2|111401.2|17
1734102660000|2024-12-13 15:11:00|111426.8|111401.8|111431.2|111406.2|111439.2|111414.2|111426.3|111401.3|29
1734102670000|2024-12-13 15:11:10|111431.5|111406.5|111434.9|111409.9|111436.5|111411.5|111431.5|111406.5|12
1734102680000|2024-12-13 15:11:20|111435|111410|111434.1|111409.1|111439.4|111414.4|111433.2|111408.2|20
1734102690000|2024-12-13 15:11:30|111434|111409|111431.5|111406.5|111440.7|111415.7|111431.5|111406.5|21
1734102700000|2024-12-13 15:11:40|111431.3|111406.3|111429.4|111404.4|111431.3|111406.3|111427.1|111402.1|21
1734102710000|2024-12-13 15:11:50|111430.5|111405.5|111429.9|111404.9|111431.6|111406.6|111428.3|111403.3|15
1734102720000|2024-12-13 15:12:00|111430.1|111405.1|111428.1|111403.1|111430.4|111405.4|111428.1|111403.1|17
1734102730000|2024-12-13 15:12:10|111428.7|111403.7|111430.5|111405.5|111431.9|111406.9|111428.7|111403.7|17
1734102740000|2024-12-13 15:12:20|111430.4|111405.4|111436|111411|111439.2|111414.2|111430.3|111405.3|21
1734102750000|2024-12-13 15:12:30|111436.1|111411.1|111437.4|111412.4|111438.9|111413.9|111434|111409|18
1734102760000|2024-12-13 15:12:40|111437.1|111412.1|111438.9|111413.9|111439.8|111414.8|111434.8|111409.8|15
1734102770000|2024-12-13 15:12:50|111438|111413|111443.8|111418.8|111446|111421|111437.9|111412.9|15
1734102780000|2024-12-13 15:13:00|111444.4|111419.4|111435.7|111410.7|111444.4|111419.4|111433|111408|20
1734102790000|2024-12-13 15:13:10|111435.3|111410.3|111440|111415|111441|111416|111433.1|111408.1|29
1734102800000|2024-12-13 15:13:20|111440.1|111415.1|111437.5|111412.5|111440.1|111415.1|111436.1|111411.1|17
1734102810000|2024-12-13 15:13:30|111438.6|111413.6|111427.2|111402.2|111439|111414|111426.8|111401.8|19
1734102820000|2024-12-13 15:13:40|111427.1|111402.1|111426.8|111401.8|111427.5|111402.5|111426.8|111401.8|8
1734102830000|2024-12-13 15:13:50|111426.9|111401.9|111425.5|111400.5|111427|111402|111421.6|111396.6|18
1734102840000|2024-12-13 15:14:00|111425.6|111400.6|111427.8|111402.8|111427.8|111402.8|111425.6|111400.6|12
1734102850000|2024-12-13 15:14:10|111427.7|111402.7|111415.6|111390.6|111433.7|111408.7|111413.9|111388.9|30
1734102860000|2024-12-13 15:14:20|111417.7|111392.7|111415.7|111390.7|111417.7|111392.7|111412.2|111387.2|29
1734102870000|2024-12-13 15:14:30|111414.8|111389.8|111428.1|111403.1|111428.2|111403.2|111411.2|111386.2|32
1734102880000|2024-12-13 15:14:40|111428.5|111403.5|111424.2|111399.2|111431.5|111406.5|111424.2|111399.2|19
1734102890000|2024-12-13 15:14:50|111425.4|111400.4|111439.2|111414.2|111439.2|111414.2|111425.4|111400.4|22
1734102900000|2024-12-13 15:15:00|111438.6|111413.6|111439.2|111414.2|111439.4|111414.4|111434.4|111409.4|17
1734102910000|2024-12-13 15:15:10|111440.2|111415.2|111439.9|111414.9|111442.5|111417.5|111437.4|111412.4|18
1734102920000|2024-12-13 15:15:20|111438.8|111413.8|111436.7|111411.7|111438.8|111413.8|111436.5|111411.5|7
1734102930000|2024-12-13 15:15:30|111435.6|111410.6|111428.5|111403.5|111435.6|111410.6|111426.8|111401.8|37
1734102940000|2024-12-13 15:15:40|111428.6|111403.6|111428.3|111403.3|111430.6|111405.6|111425.3|111400.3|23
1734102950000|2024-12-13 15:15:50|111427.3|111402.3|111426.3|111401.3|111427.9|111402.9|111423.8|111398.8|23
1734102960000|2024-12-13 15:16:00|111425.9|111400.9|111426.7|111401.7|111427.3|111402.3|111422.9|111397.9|24
1734102970000|2024-12-13 15:16:10|111427|111402|111426.7|111401.7|111435.3|111410.3|111426.7|111401.7|25
1734102980000|2024-12-13 15:16:20|111426.2|111401.2|111427.8|111402.8|111429.1|111404.1|111426.2|111401.2|21
1734102990000|2024-12-13 15:16:30|111427.9|111402.9|111433.3|111408.3|111434.3|111409.3|111426.9|111401.9|26
1734103000000|2024-12-13 15:16:40|111432.9|111407.9|111436.1|111411.1|111436.1|111411.1|111432.9|111407.9|24
1734103010000|2024-12-13 15:16:50|111434.4|111409.4|111432.6|111407.6|111435.7|111410.7|111432.6|111407.6|19
1734103020000|2024-12-13 15:17:00|111432.3|111407.3|111422.5|111397.5|111433.2|111408.2|111422.3|111397.3|43
1734103030000|2024-12-13 15:17:10|111425.3|111400.3|111424.1|111399.1|111427.6|111402.6|111422.3|111397.3|31
1734103040000|2024-12-13 15:17:20|111425|111400|111390.7|111365.7|111425|111400|111389.4|111364.4|35
1734103050000|2024-12-13 15:17:30|111390.5|111365.5|111391.5|111366.5|111393.5|111368.5|111379.4|111354.4|26
1734103060000|2024-12-13 15:17:40|111390.5|111365.5|111385.2|111360.2|111391.9|111366.9|111385.2|111360.2|23
1734103070000|2024-12-13 15:17:50|111386.5|111361.5|111385.6|111360.6|111387.5|111362.5|111383.7|111358.7|16
1734103080000|2024-12-13 15:18:00|111386.6|111361.6|111384.5|111359.5|111386.6|111361.6|111379.9|111354.9|17
1734103090000|2024-12-13 15:18:10|111385.7|111360.7|111390.4|111365.4|111394.7|111369.7|111385.2|111360.2|29
1734103100000|2024-12-13 15:18:20|111390|111365|111390|111365|111394.5|111369.5|111388.7|111363.7|21
1734103110000|2024-12-13 15:18:30|111389|111364|111384.1|111359.1|111389.3|111364.3|111382.9|111357.9|18
1734103120000|2024-12-13 15:18:40|111383.7|111358.7|111381.4|111356.4|111383.7|111358.7|111379.2|111354.2|27
1734103130000|2024-12-13 15:18:50|111380.9|111355.9|111379.5|111354.5|111383.4|111358.4|111379.5|111354.5|11
1734103140000|2024-12-13 15:19:00|111379.7|111354.7|111393.1|111368.1|111393.6|111368.6|111379.7|111354.7|36
1734103150000|2024-12-13 15:19:10|111393.6|111368.6|111390.5|111365.5|111394.8|111369.8|111388.3|111363.3|43
1734103160000|2024-12-13 15:19:20|111390.7|111365.7|111391.6|111366.6|111392.7|111367.7|111385|111360|30
1734103170000|2024-12-13 15:19:30|111391.5|111366.5|111389.6|111364.6|111394.9|111369.9|111387.1|111362.1|24
1734103180000|2024-12-13 15:19:40|111389.7|111364.7|111385.2|111360.2|111397.7|111372.7|111384.7|111359.7|24
1734103190000|2024-12-13 15:19:50|111383.8|111358.8|111389.1|111364.1|111391|111366|111383.3|111358.3|30
1734103200000|2024-12-13 15:20:00|111388.8|111363.8|111389.5|111364.5|111393.8|111368.8|111385.2|111360.2|35
1734103210000|2024-12-13 15:20:10|111388.2|111363.2|111385.5|111360.5|111388.5|111363.5|111383|111358|18
1734103220000|2024-12-13 15:20:20|111386.8|111361.8|111388|111363|111388.4|111363.4|111386.8|111361.8|17
1734103230000|2024-12-13 15:20:30|111389.2|111364.2|111389.6|111364.6|111398|111373|111389.2|111364.2|17
1734103240000|2024-12-13 15:20:40|111391|111366|111408.7|111358.7|111416|111373.5|111385.8|111358.1|30
1734103250000|2024-12-13 15:20:50|111407.6|111357.6|111398.4|111373.4|111409|111376.6|111392.3|111355.1|28
1734103260000|2024-12-13 15:21:00|111396|111371|111388.8|111363.8|111399.1|111374.1|111387.8|111362.8|24
1734103270000|2024-12-13 15:21:10|111387.9|111362.9|111382.8|111357.8|111389.9|111364.9|111378.6|111353.6|34
1734103280000|2024-12-13 15:21:20|111383|111358|111382.4|111357.4|111384.4|111359.4|111381.1|111356.1|18
1734103290000|2024-12-13 15:21:30|111382.2|111357.2|111377.1|111352.1|111382.2|111357.2|111376.2|111351.2|28
1734103300000|2024-12-13 15:21:40|111377.4|111352.4|111379.1|111354.1|111379.1|111354.1|111377.4|111352.4|15
1734103310000|2024-12-13 15:21:50|111380.4|111355.4|111392.9|111367.9|111397|111372|111380.4|111355.4|23
1734103320000|2024-12-13 15:22:00|111392.2|111367.2|111395.2|111370.2|111396.1|111371.1|111392.2|111367.2|23
1734103330000|2024-12-13 15:22:10|111394.5|111369.5|111402.1|111377.1|111402.1|111377.1|111390.3|111365.3|26
1734103340000|2024-12-13 15:22:20|111401.6|111376.6|111401.4|111376.4|111403.9|111378.9|111400.3|111375.3|22
1734103350000|2024-12-13 15:22:30|111398.8|111373.8|111389.7|111364.7|111401.1|111376.1|111389.3|111364.3|45
1734103360000|2024-12-13 15:22:40|111389.5|111364.5|111405|111355|111406.9|111365.9|111389.5|111352.9|19
1734103370000|2024-12-13 15:22:50|111403|111353|111404.8|111354.8|111410.2|111360.2|111403|111353|18
1734103380000|2024-12-13 15:23:00|111405.1|111355.1|111402.2|111352.2|111407.6|111357.6|111402.2|111352.2|16
1734103390000|2024-12-13 15:23:10|111403.5|111353.5|111395.8|111370.8|111403.5|111371.9|111390.8|111353.5|18
1734103400000|2024-12-13 15:23:20|111396.3|111371.3|111407.3|111382.3|111411.4|111386.4|111396.2|111371.2|31
1734103410000|2024-12-13 15:23:30|111406.2|111381.2|111409.3|111384.3|111415|111390|111402.1|111377.1|34
1734103420000|2024-12-13 15:23:40|111409.4|111384.4|111429.5|111404.5|111430.2|111405.2|111406.9|111381.9|27
1734103430000|2024-12-13 15:23:50|111429.3|111404.3|111435.8|111410.8|111437.5|111412.5|111428.3|111403.3|17
1734103440000|2024-12-13 15:24:00|111436.9|111411.9|111435.7|111410.7|111453.3|111428.3|111435.7|111410.7|40
1734103450000|2024-12-13 15:24:10|111434.7|111409.7|111439.9|111414.9|111440|111415|111432.2|111407.2|20
1734103460000|2024-12-13 15:24:20|111444.2|111419.2|111444.9|111419.9|111445.6|111420.6|111438.5|111413.5|23
1734103470000|2024-12-13 15:24:30|111444.6|111419.6|111437.5|111412.5|111445.5|111420.5|111437.5|111412.5|22
1734103480000|2024-12-13 15:24:40|111437.3|111412.3|111445.3|111420.3|111450.3|111425.3|111437.3|111412.3|26
1734103490000|2024-12-13 15:24:50|111444.8|111419.8|111441.2|111416.2|111444.8|111419.8|111438.8|111413.8|19
1734103500000|2024-12-13 15:25:00|111442.7|111417.7|111443.3|111418.3|111445.6|111420.6|111441.2|111416.2|20
1734103510000|2024-12-13 15:25:10|111443.4|111418.4|111436.6|111411.6|111443.4|111418.4|111434.3|111409.3|15
1734103520000|2024-12-13 15:25:20|111436.4|111411.4|111432.3|111407.3|111436.4|111411.4|111424|111399|26
1734103530000|2024-12-13 15:25:30|111431.4|111406.4|111429.6|111404.6|111431.4|111406.4|111428.8|111403.8|13
1734103540000|2024-12-13 15:25:40|111429.9|111404.9|111428.1|111403.1|111431.1|111406.1|111426.2|111401.2|14
1734103550000|2024-12-13 15:25:50|111428.2|111403.2|111427.8|111402.8|111430.1|111405.1|111416.1|111391.1|24
1734103560000|2024-12-13 15:26:00|111428.5|111403.5|111467.8|111442.8|111467.8|111442.8|111428.5|111403.5|28
1734103570000|2024-12-13 15:26:10|111468.9|111443.9|111469|111444|111472.2|111447.2|111468|111443|16
1734103580000|2024-12-13 15:26:20|111468.9|111443.9|111465.2|111440.2|111468.9|111443.9|111458.9|111433.9|16
1734103590000|2024-12-13 15:26:30|111466.8|111441.8|111465.2|111440.2|111467.1|111442.1|111463.8|111438.8|16
1734103600000|2024-12-13 15:26:40|111465|111440|111462.5|111437.5|111466.5|111441.5|111454.2|111429.2|22
1734103610000|2024-12-13 15:26:50|111462.4|111437.4|111461.9|111436.9|111465.9|111440.9|111460.8|111435.8|20
1734103620000|2024-12-13 15:27:00|111461.7|111436.7|111467.1|111442.1|111471.8|111446.8|111461.7|111436.7|23
1734103630000|2024-12-13 15:27:10|111468.5|111443.5|111463.7|111438.7|111469.9|111444.9|111462.8|111437.8|17
1734103640000|2024-12-13 15:27:20|111465.6|111440.6|111469.4|111444.4|111469.4|111444.4|111465.3|111440.3|14
1734103650000|2024-12-13 15:27:30|111469.6|111444.6|111485.8|111460.8|111490.2|111465.2|111469.6|111444.6|23
1734103660000|2024-12-13 15:27:40|111486.1|111461.1|111481.1|111456.1|111487.4|111462.4|111481|111456|27
1734103670000|2024-12-13 15:27:50|111482.3|111457.3|111488.9|111463.9|111492.1|111467.1|111482.3|111457.3|32
1734103680000|2024-12-13 15:28:00|111491|111466|111486.8|111461.8|111491.3|111466.3|111485.8|111460.8|16
1734103690000|2024-12-13 15:28:10|111488.1|111463.1|111480.8|111455.8|111494.1|111469.1|111479.6|111454.6|37
1734103700000|2024-12-13 15:28:20|111480.9|111455.9|111467.4|111442.4|111480.9|111455.9|111467.3|111442.3|24
1734103710000|2024-12-13 15:28:30|111467.5|111442.5|111453.3|111428.3|111467.5|111442.5|111453.3|111428.3|13
1734103720000|2024-12-13 15:28:40|111454.3|111429.3|111471.6|111446.6|111471.6|111446.6|111454.3|111429.3|24
1734103730000|2024-12-13 15:28:50|111472.8|111447.8|111462.5|111437.5|111473.1|111448.1|111462.5|111437.5|18
1734103740000|2024-12-13 15:29:00|111461.7|111436.7|111456.3|111431.3|111462.5|111437.5|111455.7|111430.7|15
1734103750000|2024-12-13 15:29:10|111456.6|111431.6|111454.9|111429.9|111461.3|111436.3|111451.4|111426.4|19
1734103760000|2024-12-13 15:29:20|111454.3|111429.3|111457.7|111432.7|111460|111435|111453.8|111428.8|26
1734103770000|2024-12-13 15:29:30|111456|111431|111469.5|111444.5|111469.5|111444.5|111455.8|111430.8|21
1734103780000|2024-12-13 15:29:40|111466.5|111441.5|111484.3|111434.3|111488.2|111450.6|111465.4|111433.8|30
1734103790000|2024-12-13 15:29:50|111482.8|111432.8|111480.5|111430.5|111486.1|111436.1|111476.6|111426.6|25
1734103800000|2024-12-13 15:30:00|111480.1|111430.1|111486|111436|111488.9|111438.9|111480.1|111430.1|23
1734103810000|2024-12-13 15:30:10|111487.3|111437.3|111485.9|111435.9|111487.7|111437.7|111485.5|111435.5|22
1734103820000|2024-12-13 15:30:20|111485.2|111435.2|111500|111450|111500|111450|111485.2|111435.2|28
1734103830000|2024-12-13 15:30:30|111501.1|111451.1|111500.8|111450.8|111501.6|111451.6|111499.6|111449.6|10
1734103840000|2024-12-13 15:30:40|111500.4|111450.4|111493.9|111443.9|111500.4|111450.4|111490.8|111440.8|14
1734103850000|2024-12-13 15:30:50|111492.5|111442.5|111484.7|111434.7|111492.5|111442.5|111483.4|111433.4|23
1734103860000|2024-12-13 15:31:00|111482.2|111432.2|111481.7|111431.7|111488.3|111438.3|111479.2|111429.2|16
1734103870000|2024-12-13 15:31:10|111482|111432|111478.3|111453.3|111491.3|111454|111477.6|111427.6|16
1734103880000|2024-12-13 15:31:20|111478.6|111453.6|111477.3|111452.3|111479.4|111454.4|111474.9|111449.9|22
1734103890000|2024-12-13 15:31:30|111476.5|111451.5|111473.3|111448.3|111476.5|111451.5|111470.6|111445.6|19
1734103900000|2024-12-13 15:31:40|111472.2|111447.2|111464.6|111439.6|111474.4|111449.4|111464|111439|22
1734103910000|2024-12-13 15:31:50|111463.6|111438.6|111451.5|111426.5|111463.6|111438.6|111449.6|111424.6|28
1734103920000|2024-12-13 15:32:00|111451.2|111426.2|111455.4|111430.4|111457.6|111432.6|111451.2|111426.2|19
1734103930000|2024-12-13 15:32:10|111455.6|111430.6|111460.9|111435.9|111460.9|111435.9|111452.5|111427.5|18
1734103940000|2024-12-13 15:32:20|111460.8|111435.8|111460.5|111435.5|111461.6|111436.6|111458.9|111433.9|12
1734103950000|2024-12-13 15:32:30|111459.4|111434.4|111453.2|111428.2|111460.6|111435.6|111444.2|111419.2|27
1734103960000|2024-12-13 15:32:40|111454.4|111429.4|111446.6|111421.6|111455.6|111430.6|111446.6|111421.6|19
1734103970000|2024-12-13 15:32:50|111445.5|111420.5|111438.9|111413.9|111446.1|111421.1|111437.8|111412.8|30
1734103980000|2024-12-13 15:33:00|111438.5|111413.5|111459.2|111434.2|111459.4|111434.4|111436.2|111411.2|23
1734103990000|2024-12-13 15:33:10|111457.9|111432.9|111456.1|111431.1|111460.4|111435.4|111453.6|111428.6|31
1734104000000|2024-12-13 15:33:20|111456.2|111431.2|111459|111434|111460.7|111435.7|111455|111430|21
1734104010000|2024-12-13 15:33:30|111458.7|111433.7|111466.6|111441.6|111466.6|111441.6|111458.7|111433.7|16
1734104020000|2024-12-13 15:33:40|111468.3|111443.3|111467.1|111442.1|111468.7|111443.7|111466.2|111441.2|14
1734104030000|2024-12-13 15:33:50|111467.5|111442.5|111490.8|111465.8|111490.8|111465.8|111467.1|111442.1|33
1734104040000|2024-12-13 15:34:00|111491.2|111466.2|111491.2|111466.2|111491.7|111466.7|111487.5|111462.5|22
1734104050000|2024-12-13 15:34:10|111490.7|111465.7|111501.6|111476.6|111503.3|111478.3|111487.7|111462.7|22
1734104060000|2024-12-13 15:34:20|111502.1|111477.1|111493.2|111468.2|111502.4|111477.4|111492.2|111467.2|23
1734104070000|2024-12-13 15:34:30|111492.6|111467.6|111496.6|111471.6|111499.6|111474.6|111491.9|111466.9|14
1734104080000|2024-12-13 15:34:40|111497|111472|111501.3|111476.3|111502.8|111477.8|111491|111466|22
1734104090000|2024-12-13 15:34:50|111501.1|111476.1|111484.4|111459.4|111502.3|111477.3|111479.5|111454.5|28
1734104100000|2024-12-13 15:35:00|111484.7|111459.7|111485.3|111460.3|111486.9|111461.9|111477.3|111452.3|40
1734104110000|2024-12-13 15:35:10|111487.9|111462.9|111489|111464|111489.1|111464.1|111484.4|111459.4|17
1734104120000|2024-12-13 15:35:20|111491.9|111466.9|111489.9|111464.9|111492.1|111467.1|111488.1|111463.1|9
1734104130000|2024-12-13 15:35:30|111489.6|111464.6|111492.6|111467.6|111492.6|111467.6|111489.5|111464.5|20
1734104140000|2024-12-13 15:35:40|111490.6|111465.6|111482.9|111457.9|111494|111469|111482.9|111457.9|24
1734104150000|2024-12-13 15:35:50|111481.9|111456.9|111479.1|111454.1|111481.9|111456.9|111475.4|111450.4|15
1734104160000|2024-12-13 15:36:00|111478.7|111453.7|111478.4|111453.4|111478.7|111453.7|111477.3|111452.3|10
1734104170000|2024-12-13 15:36:10|111477.3|111452.3|111472.5|111447.5|111477.3|111452.3|111471.3|111446.3|17
1734104180000|2024-12-13 15:36:20|111472.7|111447.7|111456.6|111431.6|111472.9|111447.9|111456.2|111431.2|18
1734104190000|2024-12-13 15:36:30|111455.3|111430.3|111452.4|111427.4|111458.2|111433.2|111448.3|111423.3|25
1734104200000|2024-12-13 15:36:40|111452.5|111427.5|111461.3|111436.3|111464.9|111439.9|111452.5|111427.5|19
1734104210000|2024-12-13 15:36:50|111461.6|111436.6|111464.3|111439.3|111469.6|111444.6|111458.8|111433.8|28
1734104220000|2024-12-13 15:37:00|111463.3|111438.3|111465.4|111440.4|111465.4|111440.4|111455.5|111430.5|16
1734104230000|2024-12-13 15:37:10|111465.9|111440.9|111457.8|111432.8|111465.9|111440.9|111454.5|111429.5|20
1734104240000|2024-12-13 15:37:20|111457.4|111432.4|111466.2|111441.2|111467.4|111442.4|111448.2|111423.2|43
1734104250000|2024-12-13 15:37:30|111466.3|111441.3|111471|111446|111472.7|111447.7|111462.4|111437.4|22
1734104260000|2024-12-13 15:37:40|111469|111444|111470.1|111445.1|111477.3|111452.3|111469|111444|29
1734104270000|2024-12-13 15:37:50|111471.4|111446.4|111472.9|111447.9|111474.4|111449.4|111470.5|111445.5|20
1734104280000|2024-12-13 15:38:00|111474.1|111449.1|111482.6|111457.6|111486.2|111461.2|111472|111447|26
1734104290000|2024-12-13 15:38:10|111483.4|111458.4|111490|111465|111493.7|111468.7|111483.4|111458.4|17
1734104300000|2024-12-13 15:38:20|111489.6|111464.6|111478.8|111453.8|111489.6|111464.6|111478.6|111453.6|18
1734104310000|2024-12-13 15:38:30|111478.3|111453.3|111480.4|111455.4|111481.6|111456.6|111471.5|111446.5|19
1734104320000|2024-12-13 15:38:40|111481.2|111456.2|111484.5|111459.5|111486|111461|111481.2|111456.2|14
1734104330000|2024-12-13 15:38:50|111483.3|111458.3|111472.4|111447.4|111483.3|111458.3|111468.1|111443.1|22
1734104340000|2024-12-13 15:39:00|111473.4|111448.4|111479.5|111454.5|111480.5|111455.5|111471.7|111446.7|17
1734104350000|2024-12-13 15:39:10|111475.8|111450.8|111475|111450|111479.7|111454.7|111475|111450|12
1734104360000|2024-12-13 15:39:20|111474.9|111449.9|111476.6|111451.6|111476.6|111451.6|111472.6|111447.6|18
1734104370000|2024-12-13 15:39:30|111477.4|111452.4|111469.3|111444.3|111478.5|111453.5|111466.4|111441.4|23
1734104380000|2024-12-13 15:39:40|111470|111445|111474.6|111449.6|111478.1|111453.1|111470|111445|22
1734104390000|2024-12-13 15:39:50|111474.9|111449.9|111470|111445|111475.7|111450.7|111468.9|111443.9|14
1734104400000|2024-12-13 15:40:00|111471|111446|111464.7|111439.7|111472|111447|111464.7|111439.7|14
1734104410000|2024-12-13 15:40:10|111464.2|111439.2|111466.6|111441.6|111468.4|111443.4|111457.5|111432.5|21
1734104420000|2024-12-13 15:40:20|111466.8|111441.8|111477.2|111452.2|111477.2|111452.2|111465.7|111440.7|36
1734104430000|2024-12-13 15:40:30|111477.6|111452.6|111473.7|111448.7|111483.7|111458.7|111473.2|111448.2|20
1734104440000|2024-12-13 15:40:40|111474.8|111449.8|111455.7|111430.7|111474.9|111449.9|111455.7|111430.7|35
1734104450000|2024-12-13 15:40:50|111457|111432|111464.2|111439.2|111466|111441|111452.6|111427.6|28
1734104460000|2024-12-13 15:41:00|111463.9|111438.9|111465.7|111440.7|111468.2|111443.2|111462.2|111437.2|17
1734104470000|2024-12-13 15:41:10|111465.5|111440.5|111464|111439|111468.1|111443.1|111464|111439|9
1734104480000|2024-12-13 15:41:20|111463.8|111438.8|111455.3|111430.3|111463.8|111438.8|111452.3|111427.3|26
1734104490000|2024-12-13 15:41:30|111454.3|111429.3|111462|111437|111462.7|111437.7|111453.6|111428.6|17
1734104500000|2024-12-13 15:41:40|111461.8|111436.8|111460.9|111435.9|111461.8|111436.8|111454.2|111429.2|23
1734104510000|2024-12-13 15:41:50|111460.8|111435.8|111470.9|111445.9|111476.4|111451.4|111459.3|111434.3|34
1734104520000|2024-12-13 15:42:00|111470.3|111445.3|111457.6|111432.6|111470.3|111445.3|111457.6|111432.6|25
1734104530000|2024-12-13 15:42:10|111457.1|111432.1|111459.2|111434.2|111462.4|111437.4|111455.3|111430.3|21
1734104540000|2024-12-13 15:42:20|111458.3|111433.3|111457.9|111432.9|111462.5|111437.5|111454.3|111429.3|17
1734104550000|2024-12-13 15:42:30|111456.9|111431.9|111458.2|111433.2|111458.3|111433.3|111453.7|111428.7|12
1734104560000|2024-12-13 15:42:40|111458.4|111433.4|111457.9|111432.9|111462.5|111437.5|111455.9|111430.9|16
1734104570000|2024-12-13 15:42:50|111458.1|111433.1|111456|111431|111459.5|111434.5|111449.7|111424.7|19
1734104580000|2024-12-13 15:43:00|111455.5|111430.5|111436.1|111411.1|111457|111432|111434.8|111409.8|20
1734104590000|2024-12-13 15:43:10|111435.1|111410.1|111435.6|111410.6|111436.6|111411.6|111434.5|111409.5|16
1734104600000|2024-12-13 15:43:20|111437|111412|111445.5|111420.5|111447.6|111422.6|111437|111412|19
1734104610000|2024-12-13 15:43:30|111446.1|111421.1|111446|111421|111449.1|111424.1|111445.2|111420.2|10
1734104620000|2024-12-13 15:43:40|111446.3|111421.3|111443.8|111418.8|111447.7|111422.7|111438.9|111413.9|20
1734104630000|2024-12-13 15:43:50|111442.9|111417.9|111441.2|111416.2|111442.9|111417.9|111437.6|111412.6|21
1734104640000|2024-12-13 15:44:00|111441.8|111416.8|111439.2|111414.2|111444.5|111419.5|111438.1|111413.1|33
1734104650000|2024-12-13 15:44:10|111439.7|111414.7|111433.8|111408.8|111441.9|111416.9|111433.1|111408.1|40
1734104660000|2024-12-13 15:44:20|111433.6|111408.6|111430.8|111405.8|111435|111410|111427.9|111402.9|44
1734104670000|2024-12-13 15:44:30|111429.8|111404.8|111427.6|111402.6|111429.8|111404.8|111413.5|111388.5|21
1734104680000|2024-12-13 15:44:40|111426.6|111401.6|111427.9|111402.9|111429.7|111404.7|111424|111399|29
1734104690000|2024-12-13 15:44:50|111426.9|111401.9|111414.4|111389.4|111426.9|111401.9|111413.8|111388.8|24
1734104700000|2024-12-13 15:45:00|111415.4|111390.4|111414.2|111389.2|111416.1|111391.1|111411.9|111386.9|20
1734104710000|2024-12-13 15:45:10|111414.3|111389.3|111416.4|111391.4|111417.6|111392.6|111412.8|111387.8|13
1734104720000|2024-12-13 15:45:20|111416.8|111391.8|111401.7|111376.7|111416.8|111391.8|111390.7|111365.7|30
1734104730000|2024-12-13 15:45:30|111401.9|111376.9|111397.5|111372.5|111406.5|111381.5|111396|111371|25
1734104740000|2024-12-13 15:45:40|111398.5|111373.5|111401.8|111376.8|111407.1|111382.1|111398.5|111373.5|19
1734104750000|2024-12-13 15:45:50|111402.3|111377.3|111396.8|111371.8|111405.8|111380.8|111392|111367|25
1734104760000|2024-12-13 15:46:00|111397|111372|111399.7|111374.7|111402.1|111377.1|111391.1|111366.1|31
1734104770000|2024-12-13 15:46:10|111400.1|111375.1|111404.2|111379.2|111405.5|111380.5|111399.9|111374.9|11
1734104780000|2024-12-13 15:46:20|111404|111379|111405.6|111380.6|111405.9|111380.9|111400.7|111375.7|16
1734104790000|2024-12-13 15:46:30|111405.8|111380.8|111428.1|111403.1|111428.1|111403.1|111405.8|111380.8|28
1734104800000|2024-12-13 15:46:40|111427.9|111402.9|111431|111406|111431.6|111406.6|111424.5|111399.5|25
1734104810000|2024-12-13 15:46:50|111430|111405|111431.2|111406.2|111431.2|111406.2|111427.1|111402.1|15
1734104820000|2024-12-13 15:47:00|111431|111406|111433.9|111408.9|111433.9|111408.9|111428|111403|19
1734104830000|2024-12-13 15:47:10|111432.9|111407.9|111432.1|111407.1|111433.1|111408.1|111431.2|111406.2|6
1734104840000|2024-12-13 15:47:20|111430.5|111405.5|111436.7|111411.7|111437|111412|111430.5|111405.5|12
1734104850000|2024-12-13 15:47:30|111435.9|111410.9|111432.8|111407.8|111439.7|111414.7|111432.8|111407.8|14
1734104860000|2024-12-13 15:47:40|111433.9|111408.9|111439.6|111414.6|111441.4|111416.4|111433.6|111408.6|21
1734104870000|2024-12-13 15:47:50|111440.7|111415.7|111442.5|111417.5|111448.2|111423.2|111439.5|111414.5|13
1734104880000|2024-12-13 15:48:00|111442.4|111417.4|111440.9|111415.9|111442.4|111417.4|111440.9|111415.9|7
1734104890000|2024-12-13 15:48:10|111441|111416|111460|111435|111463.4|111438.4|111441|111416|24
1734104900000|2024-12-13 15:48:20|111460.4|111435.4|111460.9|111435.9|111463.2|111438.2|111459.5|111434.5|23
1734104910000|2024-12-13 15:48:30|111459.5|111434.5|111449|111424|111464|111439|111447|111422|23
1734104920000|2024-12-13 15:48:40|111449.2|111424.2|111452.3|111427.3|111452.3|111427.3|111446.1|111421.1|18
1734104930000|2024-12-13 15:48:50|111452.1|111427.1|111459.9|111434.9|111463.1|111438.1|111452.1|111427.1|29
1734104940000|2024-12-13 15:49:00|111458.9|111433.9|111469|111444|111469|111444|111458.9|111433.9|25
1734104950000|2024-12-13 15:49:10|111469.1|111444.1|111470.4|111445.4|111471.8|111446.8|111465.7|111440.7|17
1734104960000|2024-12-13 15:49:20|111473.2|111448.2|111468.6|111443.6|111475.2|111450.2|111467.8|111442.8|17
1734104970000|2024-12-13 15:49:30|111468.3|111443.3|111487|111462|111487.8|111462.8|111468.3|111443.3|27
1734104980000|2024-12-13 15:49:40|111486.9|111461.9|111503.4|111478.4|111504.6|111479.6|111486.9|111461.9|30
1734104990000|2024-12-13 15:49:50|111501.6|111476.6|111506.8|111481.8|111507.2|111482.2|111501.6|111476.6|12
1734105000000|2024-12-13 15:50:00|111507.3|111482.3|111472.5|111447.5|111509.9|111484.9|111465.4|111440.4|30
1734105010000|2024-12-13 15:50:10|111474.8|111449.8|111493.4|111468.4|111494.1|111469.1|111473.2|111448.2|26
1734105020000|2024-12-13 15:50:20|111492.3|111467.3|111485.6|111460.6|111498.8|111473.8|111485.6|111460.6|30
1734105030000|2024-12-13 15:50:30|111486.4|111461.4|111500.1|111475.1|111502.3|111477.3|111484.9|111459.9|35
1734105040000|2024-12-13 15:50:40|111499.8|111474.8|111502|111477|111517.2|111492.2|111499.8|111474.8|33
1734105050000|2024-12-13 15:50:50|111503.1|111478.1|111505.7|111480.7|111507.6|111482.6|111501.3|111476.3|28
1734105060000|2024-12-13 15:51:00|111506.1|111481.1|111506.4|111481.4|111507.5|111482.5|111503.4|111478.4|34
1734105070000|2024-12-13 15:51:10|111506.8|111481.8|111505.2|111480.2|111516.8|111491.8|111504.6|111479.6|24
1734105080000|2024-12-13 15:51:20|111505.4|111480.4|111509.1|111484.1|111510.8|111485.8|111505.4|111480.4|14
1734105090000|2024-12-13 15:51:30|111510.4|111485.4|111504|111479|111511.1|111486.1|111497.4|111472.4|23
1734105100000|2024-12-13 15:51:40|111502.4|111477.4|111510.7|111485.7|111516.5|111491.5|111501.8|111476.8|26
1734105110000|2024-12-13 15:51:50|111512.4|111487.4|111530.2|111505.2|111530.2|111505.2|111511.2|111486.2|22
1734105120000|2024-12-13 15:52:00|111529.9|111504.9|111522.7|111497.7|111529.9|111504.9|111522.7|111497.7|10
1734105130000|2024-12-13 15:52:10|111522.3|111497.3|111546.9|111521.9|111547|111522|111519.1|111494.1|25
1734105140000|2024-12-13 15:52:20|111544.7|111519.7|111536.4|111511.4|111545|111520|111536.4|111511.4|21
1734105150000|2024-12-13 15:52:30|111535.9|111510.9|111528.4|111503.4|111540.3|111515.3|111525.4|111500.4|35
1734105160000|2024-12-13 15:52:40|111527.3|111502.3|111538.6|111513.6|111538.6|111513.6|111527.3|111502.3|29
1734105170000|2024-12-13 15:52:50|111537.6|111512.6|111534.7|111509.7|111537.6|111512.6|111531.3|111506.3|24
1734105180000|2024-12-13 15:53:00|111534.8|111509.8|111530|111505|111540.7|111515.7|111530|111505|31
1734105190000|2024-12-13 15:53:10|111531.1|111506.1|111537|111512|111540.5|111515.5|111531.1|111506.1|29
1734105200000|2024-12-13 15:53:20|111538.2|111513.2|111538.2|111513.2|111538.8|111513.8|111535.5|111510.5|16
1734105210000|2024-12-13 15:53:30|111539.3|111514.3|111536.3|111511.3|111539.3|111514.3|111534.9|111509.9|23
1734105220000|2024-12-13 15:53:40|111537.5|111512.5|111538.8|111513.8|111543|111518|111531.5|111506.5|37
1734105230000|2024-12-13 15:53:50|111537.5|111512.5|111537.7|111512.7|111537.7|111512.7|111530.6|111505.6|21
1734105240000|2024-12-13 15:54:00|111536.6|111511.6|111539.3|111514.3|111545|111520|111534.8|111509.8|30
1734105250000|2024-12-13 15:54:10|111538.1|111513.1|111541.1|111516.1|111558.6|111533.6|111538.1|111513.1|40
1734105260000|2024-12-13 15:54:20|111542.1|111517.1|111552.1|111527.1|111552.1|111527.1|111539.9|111514.9|36
1734105270000|2024-12-13 15:54:30|111550.9|111525.9|111554.5|111529.5|111557.4|111532.4|111548.5|111523.5|24
1734105280000|2024-12-13 15:54:40|111554.2|111529.2|111557|111532|111559.3|111534.3|111550.7|111525.7|45
1734105290000|2024-12-13 15:54:50|111558.1|111533.1|111563.6|111538.6|111566.1|111541.1|111553.7|111528.7|34
1734105300000|2024-12-13 15:55:00|111559.9|111534.9|111519.5|111494.5|111560.1|111535.1|111519.4|111494.4|39
1734105310000|2024-12-13 15:55:10|111519.6|111494.6|111525.8|111500.8|111526.7|111501.7|111509.5|111484.5|48
1734105320000|2024-12-13 15:55:20|111527.1|111502.1|111532.3|111507.3|111551.3|111526.3|111523.6|111498.6|44
1734105330000|2024-12-13 15:55:30|111533.2|111508.2|111537.8|111512.8|111544.6|111519.6|111533.2|111508.2|31
1734105340000|2024-12-13 15:55:40|111537|111512|111540.1|111515.1|111542.6|111517.6|111529.2|111504.2|29
1734105350000|2024-12-13 15:55:50|111541.1|111516.1|111550.7|111525.7|111565.2|111540.2|111541.1|111516.1|32
1734105360000|2024-12-13 15:56:00|111551|111526|111551.7|111526.7|111552.8|111527.8|111544.3|111519.3|26
1734105370000|2024-12-13 15:56:10|111551.9|111526.9|111551.4|111526.4|111556.1|111531.1|111549.4|111524.4|26
1734105380000|2024-12-13 15:56:20|111551.5|111526.5|111554.6|111529.6|111559.7|111534.7|111549.8|111524.8|25
1734105390000|2024-12-13 15:56:30|111553|111528|111572.2|111547.2|111574.1|111549.1|111550.9|111525.9|28
1734105400000|2024-12-13 15:56:40|111572.8|111547.8|111552.3|111527.3|111573.7|111548.7|111552.3|111527.3|32
1734105410000|2024-12-13 15:56:50|111553.4|111528.4|111537.1|111512.1|111553.4|111528.4|111536.3|111511.3|48
1734105420000|2024-12-13 15:57:00|111537.8|111512.8|111534.4|111509.4|111541.3|111516.3|111530.9|111505.9|36
1734105430000|2024-12-13 15:57:10|111534.3|111509.3|111533.2|111508.2|111535.3|111510.3|111533.1|111508.1|23
1734105440000|2024-12-13 15:57:20|111532.9|111507.9|111528.9|111503.9|111535.2|111510.2|111526.7|111501.7|27
1734105450000|2024-12-13 15:57:30|111538.2|111513.2|111557.4|111532.4|111557.7|111532.7|111538.2|111513.2|23
1734105460000|2024-12-13 15:57:40|111556.8|111531.8|111536.5|111511.5|111560|111535|111532.2|111507.2|35
1734105470000|2024-12-13 15:57:50|111536.4|111511.4|111542.6|111517.6|111546.4|111521.4|111536.2|111511.2|24
1734105480000|2024-12-13 15:58:00|111542.5|111517.5|111514.5|111489.5|111542.5|111517.5|111511.5|111486.5|35
1734105490000|2024-12-13 15:58:10|111514|111489|111523.5|111498.5|111526.8|111501.8|111514|111489|29
1734105500000|2024-12-13 15:58:20|111524.3|111499.3|111529.5|111504.5|111529.5|111504.5|111522|111497|17
1734105510000|2024-12-13 15:58:30|111527.8|111502.8|111526.2|111501.2|111527.8|111502.8|111519.9|111494.9|23
1734105520000|2024-12-13 15:58:40|111528.7|111503.7|111549.8|111524.8|111550.2|111525.2|111528.7|111503.7|30
1734105530000|2024-12-13 15:58:50|111549.9|111524.9|111537.1|111512.1|111549.9|111524.9|111535.3|111510.3|22
1734105540000|2024-12-13 15:59:00|111537.4|111512.4|111524.5|111499.5|111538.1|111513.1|111522.4|111497.4|33
1734105550000|2024-12-13 15:59:10|111523.4|111498.4|111519|111494|111525|111500|111517.9|111492.9|20
1734105560000|2024-12-13 15:59:20|111520.3|111495.3|111502.1|111477.1|111520.3|111495.3|111501.6|111476.6|26
1734105570000|2024-12-13 15:59:30|111501.2|111476.2|111496.2|111471.2|111509.5|111484.5|111496.2|111471.2|38
1734105580000|2024-12-13 15:59:40|111497.2|111472.2|111501.8|111476.8|111503.2|111478.2|111495.9|111470.9|18
1734105590000|2024-12-13 15:59:50|111502.6|111477.6|111513.8|111488.8|111515.4|111490.4|111500.3|111475.3|36
1734105600000|2024-12-13 16:00:00|111513.3|111488.3|111515.2|111490.2|111528.4|111503.4|111512.3|111487.3|44
1734105610000|2024-12-13 16:00:10|111515.6|111490.6|111534.7|111509.7|111534.9|111509.9|111515.6|111490.6|34
1734105620000|2024-12-13 16:00:20|111534.8|111509.8|111531|111506|111536.3|111511.3|111528|111503|35
1734105630000|2024-12-13 16:00:30|111529.9|111504.9|111516.6|111491.6|111534.1|111509.1|111516.6|111491.6|39
1734105640000|2024-12-13 16:00:40|111515.8|111490.8|111513|111488|111521.9|111496.9|111508.6|111483.6|48
1734105650000|2024-12-13 16:00:50|111512.6|111487.6|111509.7|111484.7|111513|111488|111507.8|111482.8|25
1734105660000|2024-12-13 16:01:00|111509.5|111484.5|111527|111502|111530.3|111505.3|111509.4|111484.4|37
1734105670000|2024-12-13 16:01:10|111526.1|111501.1|111516.1|111491.1|111526.1|111501.1|111510.6|111485.6|34
1734105680000|2024-12-13 16:01:20|111515.6|111490.6|111522.8|111497.8|111523.7|111498.7|111512.5|111487.5|29
1734105690000|2024-12-13 16:01:30|111521.8|111496.8|111513.6|111488.6|111522.3|111497.3|111513|111488|29
1734105700000|2024-12-13 16:01:40|111513.1|111488.1|111510.5|111485.5|111519.1|111494.1|111510.5|111485.5|23
1734105710000|2024-12-13 16:01:50|111509.8|111484.8|111511.2|111486.2|111518.9|111493.9|111509.3|111484.3|20
1734105720000|2024-12-13 16:02:00|111510.8|111485.8|111524.7|111499.7|111525.7|111500.7|111510.8|111485.8|27
1734105730000|2024-12-13 16:02:10|111523.8|111498.8|111530.5|111505.5|111533.4|111508.4|111523.8|111498.8|35
1734105740000|2024-12-13 16:02:20|111529.5|111504.5|111531.9|111506.9|111535.1|111510.1|111525.8|111500.8|24
1734105750000|2024-12-13 16:02:30|111530.9|111505.9|111516.6|111491.6|111535.5|111510.5|111516.6|111491.6|24
1734105760000|2024-12-13 16:02:40|111519.5|111494.5|111501.2|111476.2|111519.5|111494.5|111496|111471|45
1734105770000|2024-12-13 16:02:50|111501.4|111476.4|111512.9|111487.9|111513.7|111488.7|111501|111476|16
1734105780000|2024-12-13 16:03:00|111513.3|111488.3|111526.9|111501.9|111531.9|111506.9|111513.1|111488.1|34
1734105790000|2024-12-13 16:03:10|111527.9|111502.9|111536.2|111511.2|111540.1|111515.1|111526.8|111501.8|37
1734105800000|2024-12-13 16:03:20|111536|111511|111545.9|111520.9|111545.9|111520.9|111535.8|111510.8|17
1734105810000|2024-12-13 16:03:30|111544.6|111519.6|111550|111525|111553.1|111528.1|111540.4|111515.4|57
1734105820000|2024-12-13 16:03:40|111548.4|111523.4|111539.6|111514.6|111549.4|111524.4|111537.7|111512.7|33
1734105830000|2024-12-13 16:03:50|111540|111515|111509|111484|111540|111515|111509|111484|30
1734105840000|2024-12-13 16:04:00|111509.1|111484.1|111509.7|111484.7|111513.4|111488.4|111501.8|111476.8|39
1734105850000|2024-12-13 16:04:10|111510.4|111485.4|111494.1|111469.1|111511.7|111486.7|111494.1|111469.1|31
1734105860000|2024-12-13 16:04:20|111493.1|111468.1|111495.9|111470.9|111501.9|111476.9|111488.6|111463.6|38
1734105870000|2024-12-13 16:04:30|111494.6|111469.6|111503.9|111478.9|111504|111479|111494|111469|34
1734105880000|2024-12-13 16:04:40|111504.2|111479.2|111510.2|111485.2|111510.2|111485.2|111501.5|111476.5|22
1734105890000|2024-12-13 16:04:50|111510.7|111485.7|111520.1|111495.1|111520.1|111495.1|111510.7|111485.7|28
1734105900000|2024-12-13 16:05:00|111523.2|111498.2|111515.8|111490.8|111525.6|111500.6|111514.8|111489.8|20
1734105910000|2024-12-13 16:05:10|111516.9|111491.9|111526.9|111501.9|111526.9|111501.9|111516.7|111491.7|26
1734105920000|2024-12-13 16:05:20|111528.8|111503.8|111523.7|111498.7|111531.5|111506.5|111522.4|111497.4|21
1734105930000|2024-12-13 16:05:30|111522.9|111497.9|111531.5|111506.5|111532.6|111507.6|111520.5|111495.5|22
1734105940000|2024-12-13 16:05:40|111531.7|111506.7|111526.4|111501.4|111534|111509|111526.4|111501.4|18
1734105950000|2024-12-13 16:05:50|111527.7|111502.7|111530.1|111505.1|111530.1|111505.1|111525.7|111500.7|23
1734105960000|2024-12-13 16:06:00|111529.1|111504.1|111519.6|111494.6|111529.4|111504.4|111514|111489|21
1734105970000|2024-12-13 16:06:10|111520.5|111495.5|111527.6|111502.6|111529.2|111504.2|111519.6|111494.6|22
1734105980000|2024-12-13 16:06:20|111527.7|111502.7|111523.3|111498.3|111527.7|111502.7|111520.9|111495.9|16
1734105990000|2024-12-13 16:06:30|111524.4|111499.4|111526.1|111501.1|111529.4|111504.4|111524.2|111499.2|18
1734106000000|2024-12-13 16:06:40|111526.2|111501.2|111532.9|111507.9|111533.4|111508.4|111523.4|111498.4|19
1734106010000|2024-12-13 16:06:50|111531.2|111506.2|111527.2|111502.2|111531.2|111506.2|111525.8|111500.8|9
1734106020000|2024-12-13 16:07:00|111527|111502|111527.9|111502.9|111530.1|111505.1|111526.3|111501.3|11
1734106030000|2024-12-13 16:07:10|111526.7|111501.7|111534.2|111509.2|111534.2|111509.2|111524.1|111499.1|18
1734106040000|2024-12-13 16:07:20|111534.3|111509.3|111530.6|111505.6|111534.9|111509.9|111529.5|111504.5|12
1734106050000|2024-12-13 16:07:30|111529.4|111504.4|111529.9|111504.9|111531.3|111506.3|111528.1|111503.1|13
1734106060000|2024-12-13 16:07:40|111528.2|111503.2|111539|111514|111540.3|111515.3|111528.2|111503.2|16
1734106070000|2024-12-13 16:07:50|111540|111515|111547.6|111522.6|111551.8|111526.8|111540|111515|17
1734106080000|2024-12-13 16:08:00|111548|111523|111542.8|111517.8|111548|111523|111542.1|111517.1|12
1734106090000|2024-12-13 16:08:10|111542.9|111517.9|111541.2|111516.2|111544|111519|111538.2|111513.2|21
1734106100000|2024-12-13 16:08:20|111542.5|111517.5|111545.1|111520.1|111548.3|111523.3|111541.8|111516.8|24
1734106110000|2024-12-13 16:08:30|111542.3|111517.3|111533|111508|111543.1|111518.1|111533|111508|13
1734106120000|2024-12-13 16:08:40|111533.2|111508.2|111530.4|111505.4|111533.2|111508.2|111529.3|111504.3|7
1734106130000|2024-12-13 16:08:50|111530.2|111505.2|111533.1|111508.1|111535.5|111510.5|111528.4|111503.4|22
1734106140000|2024-12-13 16:09:00|111532.8|111507.8|111537.7|111512.7|111537.7|111512.7|111530.3|111505.3|18
1734106150000|2024-12-13 16:09:10|111539|111514|111545.8|111520.8|111545.8|111520.8|111539|111514|18
1734106160000|2024-12-13 16:09:20|111546.3|111521.3|111540|111515|111546.6|111521.6|111538.3|111513.3|10
1734106170000|2024-12-13 16:09:30|111538.7|111513.7|111524.9|111499.9|111538.7|111513.7|111522.8|111497.8|24
1734106180000|2024-12-13 16:09:40|111525.9|111500.9|111524.8|111499.8|111527.8|111502.8|111524.4|111499.4|17
1734106190000|2024-12-13 16:09:50|111524.1|111499.1|111515.1|111490.1|111524.1|111499.1|111510.8|111485.8|26
1734106200000|2024-12-13 16:10:00|111516.4|111491.4|111512.1|111487.1|111518.1|111493.1|111512|111487|17
1734106210000|2024-12-13 16:10:10|111512|111487|111514|111489|111518.7|111493.7|111510.7|111485.7|23
1734106220000|2024-12-13 16:10:20|111513.8|111488.8|111518.6|111493.6|111518.7|111493.7|111513.5|111488.5|12
1734106230000|2024-12-13 16:10:30|111518.9|111493.9|111519.2|111494.2|111520.4|111495.4|111518.3|111493.3|11
1734106240000|2024-12-13 16:10:40|111519.3|111494.3|111517.3|111492.3|111519.5|111494.5|111517.3|111492.3|7
1734106250000|2024-12-13 16:10:50|111516.8|111491.8|111515.4|111490.4|111517.1|111492.1|111515.4|111490.4|10
1734106260000|2024-12-13 16:11:00|111514.2|111489.2|111513.5|111488.5|111514.5|111489.5|111513.5|111488.5|5
1734106270000|2024-12-13 16:11:10|111512.9|111487.9|111496|111471|111512.9|111487.9|111496|111471|26
1734106280000|2024-12-13 16:11:20|111495.9|111470.9|111471.9|111446.9|111495.9|111470.9|111471.9|111446.9|26
1734106290000|2024-12-13 16:11:30|111470.8|111445.8|111464.3|111439.3|111470.8|111445.8|111462|111437|14
1734106300000|2024-12-13 16:11:40|111464.8|111439.8|111457.1|111432.1|111465.3|111440.3|111451.6|111426.6|23
1734106310000|2024-12-13 16:11:50|111456.9|111431.9|111463.2|111438.2|111463.2|111438.2|111456.9|111431.9|11
1734106320000|2024-12-13 16:12:00|111462.7|111437.7|111428.9|111403.9|111463.4|111438.4|111428.9|111403.9|41
1734106330000|2024-12-13 16:12:10|111429.1|111404.1|111419|111394|111429.8|111404.8|111414.1|111389.1|31
1734106340000|2024-12-13 16:12:20|111417.8|111392.8|111406.3|111381.3|111418.9|111393.9|111406.3|111381.3|33
1734106350000|2024-12-13 16:12:30|111406.1|111381.1|111387.1|111362.1|111406.1|111381.1|111386.4|111361.4|37
1734106360000|2024-12-13 16:12:40|111384.7|111359.7|111379.1|111354.1|111386.4|111361.4|111368.7|111343.7|43
1734106370000|2024-12-13 16:12:50|111381.7|111356.7|111380|111355|111386.3|111361.3|111377.8|111352.8|31
1734106380000|2024-12-13 16:13:00|111380.2|111355.2|111378.2|111353.2|111381.4|111356.4|111378.1|111353.1|21
1734106390000|2024-12-13 16:13:10|111379.2|111354.2|111390.8|111365.8|111391.2|111366.2|111378.2|111353.2|18
1734106400000|2024-12-13 16:13:20|111393.1|111368.1|111383.5|111358.5|111397.5|111372.5|111383.5|111358.5|17
1734106410000|2024-12-13 16:13:30|111382.5|111357.5|111365.2|111340.2|111387.9|111362.9|111365.2|111340.2|30
1734106420000|2024-12-13 16:13:40|111367.3|111342.3|111384.4|111359.4|111391.3|111366.3|111365.2|111340.2|27
1734106430000|2024-12-13 16:13:50|111380.4|111355.4|111378.5|111353.5|111381.5|111356.5|111378.1|111353.1|16
1734106440000|2024-12-13 16:14:00|111377.2|111352.2|111378|111353|111378|111353|111370|111345|21
1734106450000|2024-12-13 16:14:10|111377.7|111352.7|111378.9|111353.9|111388.7|111363.7|111377.7|111352.7|21
1734106460000|2024-12-13 16:14:20|111378.7|111353.7|111371.5|111346.5|111378.7|111353.7|111362.9|111337.9|27
1734106470000|2024-12-13 16:14:30|111370.9|111345.9|111372.2|111347.2|111376.3|111351.3|111370.5|111345.5|23
1734106480000|2024-12-13 16:14:40|111371.7|111346.7|111381.2|111356.2|111382.5|111357.5|111368.2|111343.2|27
1734106490000|2024-12-13 16:14:50|111381|111356|111388|111363|111389.1|111364.1|111379.8|111354.8|15
1734106500000|2024-12-13 16:15:00|111386.8|111361.8|111386.2|111361.2|111391|111366|111384.6|111359.6|20
1734106510000|2024-12-13 16:15:10|111384.2|111359.2|111372.4|111347.4|111384.2|111359.2|111371.2|111346.2|21
1734106520000|2024-12-13 16:15:20|111373.5|111348.5|111385.2|111360.2|111385.3|111360.3|111373.5|111348.5|23
1734106530000|2024-12-13 16:15:30|111385.4|111360.4|111387|111362|111391.7|111366.7|111385.4|111360.4|14
1734106540000|2024-12-13 16:15:40|111388.8|111363.8|111405.6|111380.6|111405.6|111380.6|111388.8|111363.8|19
1734106550000|2024-12-13 16:15:50|111406.6|111381.6|111415.9|111390.9|111416.6|111391.6|111406|111381|21
1734106560000|2024-12-13 16:16:00|111416.1|111391.1|111408.6|111383.6|111418.4|111393.4|111407.4|111382.4|16
1734106570000|2024-12-13 16:16:10|111406.4|111381.4|111380.8|111355.8|111406.4|111381.4|111379.2|111354.2|29
1734106580000|2024-12-13 16:16:20|111379.3|111354.3|111369|111344|111382.9|111357.9|111369|111344|19
1734106590000|2024-12-13 16:16:30|111369.6|111344.6|111369.1|111344.1|111369.6|111344.6|111367.8|111342.8|6
1734106600000|2024-12-13 16:16:40|111369.2|111344.2|111365.9|111340.9|111369.2|111344.2|111364|111339|18
1734106610000|2024-12-13 16:16:50|111365.8|111340.8|111369|111344|111369|111344|111361.6|111336.6|15
1734106620000|2024-12-13 16:17:00|111369.2|111344.2|111364|111339|111373.9|111348.9|111364|111339|22
1734106630000|2024-12-13 16:17:10|111364.2|111339.2|111360.6|111335.6|111367.3|111342.3|111360.5|111335.5|18
1734106640000|2024-12-13 16:17:20|111360.5|111335.5|111361|111336|111361|111336|111359.1|111334.1|9
1734106650000|2024-12-13 16:17:30|111362|111337|111374.9|111349.9|111375.2|111350.2|111361.7|111336.7|22
1734106660000|2024-12-13 16:17:40|111374.4|111349.4|111369.6|111344.6|111374.4|111349.4|111369.6|111344.6|16
1734106670000|2024-12-13 16:17:50|111370.8|111345.8|111369.1|111344.1|111376.6|111351.6|111368.3|111343.3|20
1734106680000|2024-12-13 16:18:00|111370.1|111345.1|111372.4|111347.4|111375.4|111350.4|111370.1|111345.1|18
1734106690000|2024-12-13 16:18:10|111372.5|111347.5|111374.2|111349.2|111374.2|111349.2|111372.4|111347.4|11
1734106700000|2024-12-13 16:18:20|111374.3|111349.3|111371.4|111346.4|111374.3|111349.3|111371.2|111346.2|7
1734106710000|2024-12-13 16:18:30|111372.5|111347.5|111382.2|111357.2|111385.8|111360.8|111372.5|111347.5|14
1734106720000|2024-12-13 16:18:40|111382.3|111357.3|111384.7|111359.7|111384.7|111359.7|111382.3|111357.3|10
1734106730000|2024-12-13 16:18:50|111388.9|111363.9|111385.8|111360.8|111391|111366|111385.8|111360.8|14
1734106740000|2024-12-13 16:19:00|111385.6|111360.6|111373.3|111348.3|111386|111361|111366.1|111341.1|17
1734106750000|2024-12-13 16:19:10|111373.8|111348.8|111373.4|111348.4|111378.4|111353.4|111373.4|111348.4|19
1734106760000|2024-12-13 16:19:20|111373.7|111348.7|111379.5|111354.5|111381.9|111356.9|111372.5|111347.5|20
1734106770000|2024-12-13 16:19:30|111381|111356|111403.4|111378.4|111404.1|111379.1|111381|111356|23
1734106780000|2024-12-13 16:19:40|111402.9|111377.9|111420.1|111395.1|111423.5|111398.5|111402.9|111377.9|25
1734106790000|2024-12-13 16:19:50|111419.6|111394.6|111414.4|111389.4|111422|111397|111412.8|111387.8|27
1734106800000|2024-12-13 16:20:00|111413.4|111388.4|111419.4|111394.4|111423.3|111398.3|111412.8|111387.8|27
1734106810000|2024-12-13 16:20:10|111420.7|111395.7|111420.6|111395.6|111430.1|111405.1|111419.6|111394.6|29
1734106820000|2024-12-13 16:20:20|111421.9|111396.9|111437.2|111412.2|111438.6|111413.6|111421.8|111396.8|24
1734106830000|2024-12-13 16:20:30|111436.7|111411.7|111440.4|111415.4|111440.6|111415.6|111432.2|111407.2|27
1734106840000|2024-12-13 16:20:40|111441.6|111416.6|111443.2|111418.2|111460.7|111435.7|111441.6|111416.6|33
1734106850000|2024-12-13 16:20:50|111442.7|111417.7|111448.7|111423.7|111449.6|111424.6|111442.7|111417.7|23
1734106860000|2024-12-13 16:21:00|111450.3|111425.3|111448.5|111423.5|111454.2|111429.2|111447.6|111422.6|34
1734106870000|2024-12-13 16:21:10|111448.8|111423.8|111467.4|111442.4|111469.5|111444.5|111448.8|111423.8|27
1734106880000|2024-12-13 16:21:20|111467.6|111442.6|111466.7|111441.7|111469.9|111444.9|111464.9|111439.9|22
1734106890000|2024-12-13 16:21:30|111468.2|111443.2|111465.9|111440.9|111468.9|111443.9|111462.4|111437.4|16
1734106900000|2024-12-13 16:21:40|111465.8|111440.8|111469.9|111444.9|111469.9|111444.9|111465.8|111440.8|16
1734106910000|2024-12-13 16:21:50|111473.6|111448.6|111473.4|111448.4|111477.3|111452.3|111469.5|111444.5|26
1734106920000|2024-12-13 16:22:00|111469.8|111444.8|111477.9|111427.9|111478.7|111449.8|111460|111421.9|32
1734106930000|2024-12-13 16:22:10|111479|111429|111483.6|111458.6|111485.1|111460.1|111468.9|111427.9|33
1734106940000|2024-12-13 16:22:20|111483.5|111458.5|111476.3|111451.3|111483.9|111458.9|111474.7|111449.7|19
1734106950000|2024-12-13 16:22:30|111477.6|111452.6|111465.7|111440.7|111477.6|111452.6|111460|111435|24
1734106960000|2024-12-13 16:22:40|111469.6|111444.6|111460.1|111435.1|111472.8|111447.8|111457.4|111432.4|14
1734106970000|2024-12-13 16:22:50|111459.2|111434.2|111470.2|111445.2|111470.5|111445.5|111457.4|111432.4|21
1734106980000|2024-12-13 16:23:00|111471.4|111446.4|111475.3|111450.3|111475.3|111450.3|111469.8|111444.8|9
1734106990000|2024-12-13 16:23:10|111475.4|111450.4|111477.5|111452.5|111483.3|111458.3|111475.4|111450.4|21
1734107000000|2024-12-13 16:23:20|111476|111451|111478.7|111453.7|111482.3|111457.3|111476|111451|26
1734107010000|2024-12-13 16:23:30|111478.4|111453.4|111507.6|111457.6|111512.7|111484.1|111472.3|111447.3|44
1734107020000|2024-12-13 16:23:40|111511.9|111461.9|111523.5|111498.5|111532.1|111507.1|111508|111458|61
1734107030000|2024-12-13 16:23:50|111522.6|111497.6|111508.8|111483.8|111528.1|111503.1|111500.2|111475.2|41
1734107040000|2024-12-13 16:24:00|111508.3|111483.3|111508.9|111483.9|111510.7|111485.7|111489.7|111464.7|39
1734107050000|2024-12-13 16:24:10|111508.5|111483.5|111517.5|111492.5|111518.6|111493.6|111507.2|111482.2|45
1734107060000|2024-12-13 16:24:20|111517.9|111492.9|111524.6|111499.6|111524.6|111499.6|111516.8|111491.8|23
1734107070000|2024-12-13 16:24:30|111523.6|111498.6|111527|111502|111527.6|111502.6|111518|111493|34
1734107080000|2024-12-13 16:24:40|111524.5|111499.5|111526.5|111501.5|111530|111505|111522.4|111497.4|40
1734107090000|2024-12-13 16:24:50|111527.5|111502.5|111522.8|111497.8|111527.6|111502.6|111521.3|111496.3|15
1734107100000|2024-12-13 16:25:00|111524.7|111499.7|111517|111492|111529.1|111504.1|111512|111487|38
1734107110000|2024-12-13 16:25:10|111518.1|111493.1|111522.1|111497.1|111522.5|111497.5|111518.1|111493.1|22
1734107120000|2024-12-13 16:25:20|111523.1|111498.1|111519.7|111494.7|111523.8|111498.8|111518.1|111493.1|34
1734107130000|2024-12-13 16:25:30|111520.9|111495.9|111513.8|111488.8|111524|111499|111509.7|111484.7|31
1734107140000|2024-12-13 16:25:40|111514.7|111489.7|111511.7|111486.7|111517.2|111492.2|111507.9|111482.9|29
1734107150000|2024-12-13 16:25:50|111514.3|111489.3|111544.2|111494.2|111548.5|111507|111508.4|111483.4|37
1734107160000|2024-12-13 16:26:00|111543.4|111493.4|111551.7|111501.7|111555.1|111505.1|111543.4|111493.4|20
1734107170000|2024-12-13 16:26:10|111551.9|111501.9|111552.9|111502.9|111553.1|111503.1|111548.1|111498.1|31
1734107180000|2024-12-13 16:26:20|111556|111506|111575.8|111525.8|111578.6|111528.6|111556|111506|50
1734107190000|2024-12-13 16:26:30|111575.6|111525.6|111570.9|111520.9|111575.8|111525.8|111569.6|111519.6|29
1734107200000|2024-12-13 16:26:40|111571|111521|111581.5|111531.5|111584.7|111534.7|111570.1|111520.1|35
1734107210000|2024-12-13 16:26:50|111581.6|111531.6|111575.8|111525.8|111581.6|111531.6|111574.2|111524.2|28
1734107220000|2024-12-13 16:27:00|111577.6|111527.6|111584.4|111534.4|111587.6|111537.6|111577.6|111527.6|30
1734107230000|2024-12-13 16:27:10|111585.4|111535.4|111563.5|111538.5|111586.5|111538.5|111561.4|111526|28
1734107240000|2024-12-13 16:27:20|111564.7|111539.7|111566.3|111541.3|111575.5|111550.5|111564.7|111539.7|46
1734107250000|2024-12-13 16:27:30|111567.9|111542.9|111568.5|111543.5|111573.1|111548.1|111566.4|111541.4|23
1734107260000|2024-12-13 16:27:40|111568.4|111543.4|111568.7|111518.7|111571.7|111543.4|111562.5|111514.7|28
1734107270000|2024-12-13 16:27:50|111567|111517|111567.4|111517.4|111570.1|111520.1|111565|111515|22
1734107280000|2024-12-13 16:28:00|111566.4|111516.4|111551.8|111526.8|111567.1|111527|111548.4|111507.5|28
1734107290000|2024-12-13 16:28:10|111553.1|111528.1|111548.2|111523.2|111554.5|111529.5|111543.4|111518.4|30
1734107300000|2024-12-13 16:28:20|111548|111523|111534|111509|111548.4|111523.4|111530.1|111505.1|26
1734107310000|2024-12-13 16:28:30|111533.9|111508.9|111530.5|111505.5|111535.6|111510.6|111528.9|111503.9|28
1734107320000|2024-12-13 16:28:40|111532.6|111507.6|111525.5|111500.5|111532.6|111507.6|111520.4|111495.4|28
1734107330000|2024-12-13 16:28:50|111525.7|111500.7|111530.5|111505.5|111530.5|111505.5|111520.5|111495.5|18
1734107340000|2024-12-13 16:29:00|111529.1|111504.1|111533.2|111508.2|111533.2|111508.2|111523.1|111498.1|30
1734107350000|2024-12-13 16:29:10|111535.4|111510.4|111554.3|111504.3|111564.6|111520.3|111535.4|111497.5|43
1734107360000|2024-12-13 16:29:20|111552.8|111502.8|111553.5|111503.5|111554.6|111504.6|111551.1|111501.1|14
1734107370000|2024-12-13 16:29:30|111551.6|111501.6|111557.5|111507.5|111557.5|111507.5|111550.8|111500.8|20
1734107380000|2024-12-13 16:29:40|111555.6|111505.6|111560.9|111510.9|111560.9|111510.9|111554.4|111504.4|29
1734107390000|2024-12-13 16:29:50|111558.9|111508.9|111555.1|111505.1|111558.9|111508.9|111549.2|111499.2|25
1734107400000|2024-12-13 16:30:00|111554.9|111504.9|111556.2|111506.2|111558|111508|111547.8|111497.8|27
1734107410000|2024-12-13 16:30:10|111555.4|111505.4|111552.1|111502.1|111559.1|111509.1|111551.4|111501.4|29
1734107420000|2024-12-13 16:30:20|111554.2|111504.2|111558.6|111508.6|111558.6|111508.6|111552.6|111502.6|13
1734107430000|2024-12-13 16:30:30|111557.2|111507.2|111559.5|111509.5|111559.5|111509.5|111555.6|111505.6|12
1734107440000|2024-12-13 16:30:40|111557.6|111507.6|111553.1|111503.1|111557.6|111507.6|111547.5|111497.5|18
1734107450000|2024-12-13 16:30:50|111553|111503|111557.7|111507.7|111558.9|111508.9|111552.8|111502.8|13
1734107460000|2024-12-13 16:31:00|111556.7|111506.7|111552.3|111502.3|111556.7|111506.7|111552.3|111502.3|12
1734107470000|2024-12-13 16:31:10|111553.7|111503.7|111559.8|111509.8|111562.4|111512.4|111552|111502|18
1734107480000|2024-12-13 16:31:20|111559.3|111509.3|111555.7|111505.7|111565.4|111515.4|111555.1|111505.1|16
1734107490000|2024-12-13 16:31:30|111557.3|111507.3|111544.1|111494.1|111557.3|111507.3|111539.6|111489.6|24
1734107500000|2024-12-13 16:31:40|111544.4|111494.4|111546.9|111496.9|111547.1|111497.1|111543.3|111493.3|22
1734107510000|2024-12-13 16:31:50|111547.3|111497.3|111551.1|111501.1|111552.2|111502.2|111547.1|111497.1|18
1734107520000|2024-12-13 16:32:00|111551.6|111501.6|111539.3|111514.3|111551.6|111518.1|111537.3|111500.6|31
1734107530000|2024-12-13 16:32:10|111538.9|111513.9|111538.8|111513.8|111541.4|111516.4|111536.5|111511.5|22
1734107540000|2024-12-13 16:32:20|111540.1|111515.1|111537.7|111512.7|111540.3|111515.3|111537.7|111512.7|19
1734107550000|2024-12-13 16:32:30|111537.5|111512.5|111542.6|111517.6|111545.1|111520.1|111535.8|111510.8|25
1734107560000|2024-12-13 16:32:40|111542.8|111517.8|111542|111517|111543|111518|111540.1|111515.1|26
1734107570000|2024-12-13 16:32:50|111540.8|111515.8|111540.7|111515.7|111543.2|111518.2|111537.5|111512.5|38
1734107580000|2024-12-13 16:33:00|111542.1|111517.1|111535.8|111510.8|111542.3|111517.3|111534.3|111509.3|29
1734107590000|2024-12-13 16:33:10|111536.9|111511.9|111537.4|111512.4|111539.5|111514.5|111536.2|111511.2|26
1734107600000|2024-12-13 16:33:20|111536.3|111511.3|111515.5|111490.5|111539.5|111514.5|111506.9|111481.9|54
1734107610000|2024-12-13 16:33:30|111513.6|111488.6|111505.8|111480.8|111515.2|111490.2|111504.1|111479.1|34
1734107620000|2024-12-13 16:33:40|111506.4|111481.4|111510|111485|111512.2|111487.2|111504.5|111479.5|27
1734107630000|2024-12-13 16:33:50|111507.4|111482.4|111509.8|111484.8|111510.9|111485.9|111506.5|111481.5|25
1734107640000|2024-12-13 16:34:00|111510.8|111485.8|111510.3|111485.3|111514.7|111489.7|111509.6|111484.6|46
1734107650000|2024-12-13 16:34:10|111509.9|111484.9|111506.7|111481.7|111513.3|111488.3|111504|111479|35
1734107660000|2024-12-13 16:34:20|111505.5|111480.5|111520|111495|111520|111495|111501.9|111476.9|56
1734107670000|2024-12-13 16:34:30|111520.7|111495.7|111536.7|111511.7|111537.7|111512.7|111519.5|111494.5|36
1734107680000|2024-12-13 16:34:40|111535.6|111510.6|111527.6|111502.6|111537.9|111512.9|111526.2|111501.2|41
1734107690000|2024-12-13 16:34:50|111530.9|111505.9|111511.7|111486.7|111531.1|111506.1|111507.9|111482.9|60
1734107700000|2024-12-13 16:35:00|111512.7|111487.7|111509.8|111484.8|111513.4|111488.4|111506.7|111481.7|33
1734107710000|2024-12-13 16:35:10|111508.1|111483.1|111516.5|111466.5|111523.8|111484.1|111506.9|111464.4|27
1734107720000|2024-12-13 16:35:20|111516.7|111466.7|111528.8|111478.8|111528.8|111478.8|111516.4|111466.4|26
1734107730000|2024-12-13 16:35:30|111529|111479|111509.6|111484.6|111530.2|111485.4|111508.4|111471.6|52
1734107740000|2024-12-13 16:35:40|111508.3|111483.3|111521.8|111471.8|111521.8|111484.9|111507|111471.8|19
1734107750000|2024-12-13 16:35:50|111521.3|111471.3|111520.6|111470.6|111525.9|111475.9|111517.3|111467.3|26
1734107760000|2024-12-13 16:36:00|111518.6|111468.6|111515.9|111465.9|111520.6|111470.6|111513.8|111463.8|33
1734107770000|2024-12-13 16:36:10|111517.6|111467.6|111522.8|111472.8|111522.8|111472.8|111514.5|111464.5|33
1734107780000|2024-12-13 16:36:20|111521.2|111471.2|111518.2|111468.2|111521.2|111471.2|111517.3|111467.3|11
1734107790000|2024-12-13 16:36:30|111518.6|111468.6|111523.1|111473.1|111523.1|111473.1|111517.8|111467.8|19
1734107800000|2024-12-13 16:36:40|111521.4|111471.4|111522.2|111472.2|111523.1|111473.1|111519.5|111469.5|17
1734107810000|2024-12-13 16:36:50|111520.9|111470.9|111508.3|111458.3|111520.9|111470.9|111506.1|111456.1|52
1734107820000|2024-12-13 16:37:00|111509.4|111459.4|111526.3|111476.3|111527.6|111477.6|111507.2|111457.2|50
1734107830000|2024-12-13 16:37:10|111526.9|111476.9|111531.2|111481.2|111532.5|111482.5|111525.3|111475.3|44
1734107840000|2024-12-13 16:37:20|111527.7|111477.7|111526.8|111476.8|111530.8|111480.8|111523.8|111473.8|36
1734107850000|2024-12-13 16:37:30|111524.7|111474.7|111525.7|111475.7|111527.4|111477.4|111522.9|111472.9|31
1734107860000|2024-12-13 16:37:40|111523.4|111473.4|111521.2|111471.2|111524.8|111474.8|111520.5|111470.5|24
1734107870000|2024-12-13 16:37:50|111520.5|111470.5|111514.2|111464.2|111520.5|111470.5|111512.1|111462.1|42
1734107880000|2024-12-13 16:38:00|111515.7|111465.7|111516.9|111466.9|111517.6|111467.6|111511.8|111461.8|47
1734107890000|2024-12-13 16:38:10|111515.9|111465.9|111519.5|111469.5|111524.2|111474.2|111513.6|111463.6|34
1734107900000|2024-12-13 16:38:20|111519.8|111469.8|111520.2|111470.2|111521.7|111471.7|111518|111468|16
1734107910000|2024-12-13 16:38:30|111522|111472|111522.9|111472.9|111524.1|111474.1|111519.1|111469.1|44
1734107920000|2024-12-13 16:38:40|111522.7|111472.7|111518.1|111468.1|111523.9|111473.9|111518.1|111468.1|20
1734107930000|2024-12-13 16:38:50|111519.6|111469.6|111517.7|111467.7|111519.7|111469.7|111517.5|111467.5|10
1734107940000|2024-12-13 16:39:00|111519|111469|111506|111456|111519|111469|111500.5|111450.5|49
1734107950000|2024-12-13 16:39:10|111506.7|111456.7|111505.4|111455.4|111506.7|111456.7|111502.5|111452.5|28
1734107960000|2024-12-13 16:39:20|111505.6|111455.6|111512.7|111462.7|111513.3|111463.3|111503|111453|52
1734107970000|2024-12-13 16:39:30|111511.4|111461.4|111512.8|111462.8|111512.9|111462.9|111507.3|111457.3|57
1734107980000|2024-12-13 16:39:40|111504.5|111454.5|111493.8|111443.8|111511.1|111461.1|111491.7|111441.7|44
1734107990000|2024-12-13 16:39:50|111495.5|111445.5|111496.1|111446.1|111499.5|111449.5|111493.7|111443.7|35
1734108000000|2024-12-13 16:40:00|111495|111445|111494.7|111444.7|111496.1|111446.1|111494.2|111444.2|35
1734108010000|2024-12-13 16:40:10|111496|111446|111495.9|111470.9|111499.9|111473|111483.5|111444.7|40
1734108020000|2024-12-13 16:40:20|111496|111471|111495.8|111470.8|111496.4|111471.4|111493.1|111468.1|19
1734108030000|2024-12-13 16:40:30|111495.9|111470.9|111498.2|111473.2|111500.2|111475.2|111495.5|111470.5|23
1734108040000|2024-12-13 16:40:40|111498.4|111473.4|111513.4|111488.4|111518.2|111493.2|111496.5|111471.5|35
1734108050000|2024-12-13 16:40:50|111511.6|111486.6|111530.9|111480.9|111531.5|111488.5|111510.7|111468.9|30
1734108060000|2024-12-13 16:41:00|111530.8|111480.8|111522.2|111472.2|111530.8|111480.8|111520.1|111470.1|26
1734108070000|2024-12-13 16:41:10|111521|111471|111521.9|111471.9|111526.5|111476.5|111520.6|111470.6|43
1734108080000|2024-12-13 16:41:20|111522.9|111472.9|111520.5|111470.5|111523.2|111473.2|111517.5|111467.5|37
1734108090000|2024-12-13 16:41:30|111518.8|111468.8|111502|111452|111518.8|111468.8|111498.6|111448.6|50
1734108100000|2024-12-13 16:41:40|111500.7|111450.7|111488.2|111438.2|111502|111452|111486.1|111436.1|23
1734108110000|2024-12-13 16:41:50|111486.9|111436.9|111484.9|111434.9|111489.7|111439.7|111484.6|111434.6|26
1734108120000|2024-12-13 16:42:00|111486.7|111436.7|111489|111439|111490.6|111440.6|111486.6|111436.6|16
1734108130000|2024-12-13 16:42:10|111489.2|111439.2|111482.5|111432.5|111489.2|111439.2|111480.6|111430.6|27
1734108140000|2024-12-13 16:42:20|111480.4|111430.4|111459.5|111409.5|111480.4|111430.4|111456|111406|49
1734108150000|2024-12-13 16:42:30|111459.6|111409.6|111449.2|111399.2|111460.6|111410.6|111445.3|111395.3|40
1734108160000|2024-12-13 16:42:40|111449.7|111399.7|111450.4|111400.4|111453.9|111403.9|111449|111399|39
1734108170000|2024-12-13 16:42:50|111451.8|111401.8|111459.7|111409.7|111462.9|111412.9|111450.2|111400.2|27
1734108180000|2024-12-13 16:43:00|111462.1|111412.1|111468.4|111418.4|111473.3|111423.3|111460.1|111410.1|39
1734108190000|2024-12-13 16:43:10|111471|111421|111467|111417|111471.3|111421.3|111466.8|111416.8|18
1734108200000|2024-12-13 16:43:20|111465.8|111415.8|111464.6|111414.6|111467.2|111417.2|111462.4|111412.4|23
1734108210000|2024-12-13 16:43:30|111466.7|111416.7|111466.1|111416.1|111469.5|111419.5|111464|111414|28
1734108220000|2024-12-13 16:43:40|111467.6|111417.6|111471.4|111421.4|111472.8|111422.8|111465.2|111415.2|20
1734108230000|2024-12-13 16:43:50|111466.2|111416.2|111450.2|111400.2|111466.2|111416.2|111445|111395|49
1734108240000|2024-12-13 16:44:00|111452.8|111402.8|111455.1|111405.1|111455.1|111417.3|111437.1|111398.4|45
1734108250000|2024-12-13 16:44:10|111453.5|111403.5|111444.2|111394.2|111453.5|111403.5|111442.5|111392.5|24
1734108260000|2024-12-13 16:44:20|111445.3|111395.3|111455.9|111405.9|111456.8|111406.8|111439.9|111389.9|57
1734108270000|2024-12-13 16:44:30|111455.1|111405.1|111460.8|111410.8|111463.8|111413.8|111451.6|111401.6|43
1734108280000|2024-12-13 16:44:40|111460.9|111410.9|111464.9|111414.9|111466.1|111416.1|111460.1|111410.1|38
1734108290000|2024-12-13 16:44:50|111466.3|111416.3|111458.9|111408.9|111470.5|111420.5|111458|111408|40
1734108300000|2024-12-13 16:45:00|111458.8|111408.8|111452|111427|111465.3|111427|111445.8|111407.5|40
1734108310000|2024-12-13 16:45:10|111450.6|111425.6|111462.3|111437.3|111462.8|111437.8|111445.3|111420.3|33
1734108320000|2024-12-13 16:45:20|111462.7|111437.7|111464.6|111439.6|111464.9|111439.9|111461.2|111436.2|17
1734108330000|2024-12-13 16:45:30|111464.4|111439.4|111464.5|111439.5|111464.7|111439.7|111461.2|111436.2|13
1734108340000|2024-12-13 16:45:40|111464.8|111439.8|111460|111435|111467.8|111442.8|111459.8|111434.8|25
1734108350000|2024-12-13 16:45:50|111461.3|111436.3|111454.4|111404.4|111464.4|111439.4|111448.3|111404.4|33
1734108360000|2024-12-13 16:46:00|111453.7|111403.7|111438.6|111413.6|111457.2|111424|111434.4|111403.7|55
1734108370000|2024-12-13 16:46:10|111440.3|111415.3|111440.8|111415.8|111445.9|111420.9|111437.8|111412.8|34
1734108380000|2024-12-13 16:46:20|111439.7|111414.7|111415.9|111390.9|111441.2|111416.2|111412.7|111387.7|49
1734108390000|2024-12-13 16:46:30|111413.8|111388.8|111425.1|111400.1|111425.1|111400.1|111412.7|111387.7|26
1734108400000|2024-12-13 16:46:40|111423.9|111398.9|111424.6|111399.6|111425.4|111400.4|111413.2|111388.2|33
1734108410000|2024-12-13 16:46:50|111422.6|111397.6|111421|111396|111425.7|111400.7|111412.8|111387.8|64
1734108420000|2024-12-13 16:47:00|111423.7|111398.7|111418.1|111393.1|111423.7|111398.7|111413.7|111388.7|41
1734108430000|2024-12-13 16:47:10|111416.2|111391.2|111417.4|111392.4|111418.6|111393.6|111408.3|111383.3|44
1734108440000|2024-12-13 16:47:20|111415.8|111390.8|111416|111391|111418.7|111393.7|111411.6|111386.6|36
1734108450000|2024-12-13 16:47:30|111413.5|111388.5|111413.8|111388.8|111419.8|111394.8|111411.2|111386.2|40
1734108460000|2024-12-13 16:47:40|111416.5|111391.5|111416.6|111391.6|111417.2|111392.2|111410.6|111385.6|33
1734108470000|2024-12-13 16:47:50|111416.8|111391.8|111420.8|111395.8|111420.8|111395.8|111413.8|111388.8|30
1734108480000|2024-12-13 16:48:00|111422.9|111397.9|111428.4|111403.4|111428.4|111403.4|111420.1|111395.1|38
1734108490000|2024-12-13 16:48:10|111428.1|111403.1|111421.6|111396.6|111434.7|111409.7|111420|111395|42
1734108500000|2024-12-13 16:48:20|111418.5|111393.5|111413|111363|111421.5|111396.5|111399.3|111359.4|61
1734108510000|2024-12-13 16:48:30|111404.1|111379.1|111399.2|111374.2|111406.8|111381.8|111396|111371|43
1734108520000|2024-12-13 16:48:40|111401.2|111376.2|111398.1|111373.1|111405.5|111380.5|111395.5|111370.5|45
1734108530000|2024-12-13 16:48:50|111397.7|111372.7|111391.8|111366.8|111402.9|111377.9|111389.4|111364.4|45
1734108540000|2024-12-13 16:49:00|111389.4|111364.4|111386.5|111361.5|111395|111365.9|111382.8|111342.5|37
1734108550000|2024-12-13 16:49:10|111386.7|111361.7|111392.7|111367.7|111395.3|111370.3|111384.1|111359.1|50
1734108560000|2024-12-13 16:49:20|111393|111368|111426.1|111401.1|111439.6|111408|111386.7|111361.7|42
1734108570000|2024-12-13 16:49:30|111424.8|111399.8|111429|111404|111431.4|111406.4|111423.1|111398.1|41
1734108580000|2024-12-13 16:49:40|111430.5|111405.5|111433|111408|111433|111408|111425.9|111400.9|46
1734108590000|2024-12-13 16:49:50|111430|111405|111424|111399|111431.8|111406.8|111419.2|111394.2|42
1734108600000|2024-12-13 16:50:00|111420.9|111395.9|111418.8|111393.8|111425.2|111400.2|111415.1|111390.1|55
1734108610000|2024-12-13 16:50:10|111417.3|111392.3|111408.4|111383.4|111424.6|111399.6|111405.6|111380.6|42
1734108620000|2024-12-13 16:50:20|111408.6|111383.6|111407.8|111382.8|111413.1|111388.1|111404.6|111379.6|58
1734108630000|2024-12-13 16:50:30|111409|111384|111400.5|111375.5|111409|111384|111398.2|111373.2|53
1734108640000|2024-12-13 16:50:40|111400.7|111375.7|111411.5|111361.5|111412.7|111377.1|111386|111361|65
1734108650000|2024-12-13 16:50:50|111411.4|111361.4|111386.7|111361.7|111413.2|111372.6|111379.5|111354.5|56
1734108660000|2024-12-13 16:51:00|111387.4|111362.4|111387.1|111362.1|111393.7|111368.7|111384|111359|61
1734108670000|2024-12-13 16:51:10|111388.4|111363.4|111387.3|111362.3|111395.8|111370.8|111385.9|111360.9|61
1734108680000|2024-12-13 16:51:20|111386.3|111361.3|111389.7|111364.7|111408.7|111367.8|111386.3|111352|44
1734108690000|2024-12-13 16:51:30|111390.8|111365.8|111387.5|111362.5|111392|111367|111382.8|111357.8|41
1734108700000|2024-12-13 16:51:40|111388.7|111363.7|111386.9|111361.9|111389.6|111364.6|111383.1|111358.1|49
1734108710000|2024-12-13 16:51:50|111387.7|111362.7|111409.1|111384.1|111409.2|111384.2|111387|111362|47
1734108720000|2024-12-13 16:52:00|111407.6|111382.6|111404.2|111379.2|111410.1|111385.1|111399.2|111374.2|57
1734108730000|2024-12-13 16:52:10|111405.2|111380.2|111413|111388|111418.8|111393.8|111405.2|111380.2|58
1734108740000|2024-12-13 16:52:20|111414|111389|111412.9|111387.9|111417.8|111392.8|111411.5|111386.5|47
1734108750000|2024-12-13 16:52:30|111411.3|111386.3|111416.5|111391.5|111420|111395|111411.1|111386.1|52
1734108760000|2024-12-13 16:52:40|111417.4|111392.4|111420.3|111395.3|111421|111396|111414|111389|55
1734108770000|2024-12-13 16:52:50|111418.9|111393.9|111430.7|111405.7|111431|111406|111418.9|111393.9|43
1734108780000|2024-12-13 16:53:00|111431.4|111406.4|111428.6|111403.6|111434.8|111409.8|111427.4|111402.4|38
1734108790000|2024-12-13 16:53:10|111429.4|111404.4|111434.2|111409.2|111435.3|111410.3|111425.7|111400.7|53
1734108800000|2024-12-13 16:53:20|111432.8|111407.8|111427.3|111402.3|111436.4|111411.4|111425.5|111400.5|57
1734108810000|2024-12-13 16:53:30|111427|111402|111437.4|111412.4|111438.4|111413.4|111423.6|111398.6|52
1734108820000|2024-12-13 16:53:40|111436.2|111411.2|111426.5|111401.5|111439.2|111414.2|111425.8|111400.8|54
1734108830000|2024-12-13 16:53:50|111424.8|111399.8|111424.7|111399.7|111426.4|111401.4|111422|111397|33
1734108840000|2024-12-13 16:54:00|111426.2|111401.2|111421.6|111396.6|111426.2|111401.2|111417.2|111392.2|40
1734108850000|2024-12-13 16:54:10|111422.4|111397.4|111414.3|111389.3|111423|111398|111412.2|111387.2|42
1734108860000|2024-12-13 16:54:20|111413.7|111388.7|111425|111400|111430.9|111405.9|111413.7|111388.7|39
1734108870000|2024-12-13 16:54:30|111424.3|111399.3|111416.8|111391.8|111426.3|111401.3|111414.8|111389.8|41
1734108880000|2024-12-13 16:54:40|111417.8|111392.8|111417.6|111392.6|111418.8|111393.8|111414.3|111389.3|29
1734108890000|2024-12-13 16:54:50|111418.7|111393.7|111417.1|111392.1|111418.7|111393.7|111416|111391|27
1734108900000|2024-12-13 16:55:00|111418.1|111393.1|111407.4|111382.4|111418.1|111393.1|111407.4|111382.4|25
1734108910000|2024-12-13 16:55:10|111409.1|111384.1|111411.2|111386.2|111412.5|111387.5|111406.4|111381.4|35
1734108920000|2024-12-13 16:55:20|111412.3|111387.3|111418.8|111393.8|111419.7|111394.7|111411.2|111386.2|28
1734108930000|2024-12-13 16:55:30|111419|111394|111416.5|111391.5|111420.8|111395.8|111414.7|111389.7|28
1734108940000|2024-12-13 16:55:40|111416.6|111391.6|111420.8|111395.8|111423.8|111398.8|111416.6|111391.6|23
1734108950000|2024-12-13 16:55:50|111423.3|111398.3|111440.6|111415.6|111444.5|111419.5|111423.3|111398.3|42
1734108960000|2024-12-13 16:56:00|111438.8|111413.8|111437.8|111412.8|111441.8|111416.8|111436.7|111411.7|42
1734108970000|2024-12-13 16:56:10|111437.6|111412.6|111433.2|111408.2|111441.7|111416.7|111428.6|111403.6|50
1734108980000|2024-12-13 16:56:20|111431.5|111406.5|111437.9|111412.9|111440.7|111415.7|111431.5|111406.5|59
1734108990000|2024-12-13 16:56:30|111439.5|111414.5|111450.1|111425.1|111452.3|111427.3|111438.4|111413.4|43
1734109000000|2024-12-13 16:56:40|111453.3|111428.3|111461.2|111436.2|111461.2|111436.2|111448.2|111423.2|54
1734109010000|2024-12-13 16:56:50|111459.9|111434.9|111448.2|111423.2|111459.9|111434.9|111443|111418|45
1734109020000|2024-12-13 16:57:00|111451.1|111426.1|111455.2|111430.2|111456.7|111431.7|111448.9|111423.9|38
1734109030000|2024-12-13 16:57:10|111455.3|111430.3|111467.9|111442.9|111467.9|111442.9|111454|111429|34
1734109040000|2024-12-13 16:57:20|111467.4|111442.4|111474.3|111449.3|111474.3|111449.3|111465.4|111440.4|32
1734109050000|2024-12-13 16:57:30|111473|111448|111471.3|111446.3|111475.1|111450.1|111466.7|111441.7|40
1734109060000|2024-12-13 16:57:40|111469.5|111444.5|111469.2|111444.2|111474.9|111449.9|111468.8|111443.8|35
1734109070000|2024-12-13 16:57:50|111470.5|111445.5|111468.6|111443.6|111471|111446|111463.7|111438.7|33
1734109080000|2024-12-13 16:58:00|111470.1|111445.1|111463.8|111438.8|111472|111447|111461.6|111436.6|55
1734109090000|2024-12-13 16:58:10|111462.5|111437.5|111474.4|111449.4|111474.7|111449.7|111462.5|111437.5|42
1734109100000|2024-12-13 16:58:20|111474.5|111449.5|111474.8|111449.8|111477.6|111452.6|111474.5|111449.5|12
1734109110000|2024-12-13 16:58:30|111476.4|111451.4|111481.5|111456.5|111481.5|111456.5|111472|111447|36
1734109120000|2024-12-13 16:58:40|111481.6|111456.6|111475.4|111450.4|111481.6|111456.6|111475.4|111450.4|22
1734109130000|2024-12-13 16:58:50|111476.4|111451.4|111477.2|111452.2|111481.2|111456.2|111475.2|111450.2|19
1734109140000|2024-12-13 16:59:00|111477|111452|111470.3|111445.3|111479.2|111454.2|111469.2|111444.2|14
1734109150000|2024-12-13 16:59:10|111472.1|111447.1|111467.8|111442.8|111475|111450|111467.5|111442.5|33
1734109160000|2024-12-13 16:59:20|111467|111442|111464.5|111439.5|111470|111445|111462.8|111437.8|35
1734109170000|2024-12-13 16:59:30|111465.5|111440.5|111456.8|111431.8|111467.1|111442.1|111449.3|111424.3|38
1734109180000|2024-12-13 16:59:40|111457.1|111432.1|111454|111429|111457.6|111432.6|111452.8|111427.8|17
1734109190000|2024-12-13 16:59:50|111453.4|111428.4|111456.3|111431.3|111457.6|111432.6|111452.5|111427.5|38
1734109200000|2024-12-13 17:00:00|111453.7|111428.7|111465|111440|111467.4|111442.4|111447.8|111422.8|55
1734109210000|2024-12-13 17:00:10|111465.2|111440.2|111471.8|111446.8|111475.3|111450.3|111463.2|111438.2|34
1734109220000|2024-12-13 17:00:20|111474.4|111449.4|111469.8|111444.8|111475.6|111450.6|111466.4|111441.4|44
1734109230000|2024-12-13 17:00:30|111469.5|111444.5|111463.9|111438.9|111471.6|111446.6|111463.9|111438.9|24
1734109240000|2024-12-13 17:00:40|111466.5|111441.5|111463.7|111438.7|111471.5|111446.5|111462|111437|43
1734109250000|2024-12-13 17:00:50|111463.4|111438.4|111451.6|111426.6|111464.8|111439.8|111449.8|111424.8|40
1734109260000|2024-12-13 17:01:00|111449.7|111424.7|111456.8|111431.8|111462.7|111437.7|111449.7|111424.7|43
1734109270000|2024-12-13 17:01:10|111454.7|111429.7|111471.3|111446.3|111479.3|111454.3|111454.7|111429.7|37
1734109280000|2024-12-13 17:01:20|111472|111447|111470.5|111445.5|111474.4|111449.4|111462.7|111437.7|36
1734109290000|2024-12-13 17:01:30|111470.3|111445.3|111460.7|111435.7|111471.9|111446.9|111457.4|111432.4|36
1734109300000|2024-12-13 17:01:40|111456.6|111431.6|111460.2|111435.2|111467.5|111442.5|111456.6|111431.6|43
1734109310000|2024-12-13 17:01:50|111459.6|111434.6|111454|111429|111462.6|111437.6|111449.4|111424.4|45
1734109320000|2024-12-13 17:02:00|111452|111427|111445.6|111420.6|111453.3|111428.3|111445.6|111420.6|34
1734109330000|2024-12-13 17:02:10|111445.8|111420.8|111451.9|111426.9|111453.5|111428.5|111445.1|111420.1|37
1734109340000|2024-12-13 17:02:20|111450.8|111425.8|111460.1|111435.1|111460.1|111435.1|111446.4|111421.4|33
1734109350000|2024-12-13 17:02:30|111461.1|111436.1|111454.5|111429.5|111461.1|111436.1|111451.5|111426.5|30
1734109360000|2024-12-13 17:02:40|111452.9|111427.9|111449.8|111424.8|111452.9|111427.9|111446.4|111421.4|42
1734109370000|2024-12-13 17:02:50|111448.7|111423.7|111459.6|111434.6|111460.6|111435.6|111448.1|111423.1|52
1734109380000|2024-12-13 17:03:00|111460|111435|111457|111432|111460.4|111435.4|111454.8|111429.8|38
1734109390000|2024-12-13 17:03:10|111455.8|111430.8|111458|111433|111460.4|111435.4|111453.3|111428.3|32
1734109400000|2024-12-13 17:03:20|111458.1|111433.1|111455.7|111430.7|111459.9|111434.9|111453.4|111428.4|32
1734109410000|2024-12-13 17:03:30|111454.2|111429.2|111456.7|111431.7|111471.8|111432.1|111451.3|111418|54
1734109420000|2024-12-13 17:03:40|111454.2|111429.2|111462.9|111437.9|111464.7|111439.7|111454.2|111429.2|43
1734109430000|2024-12-13 17:03:50|111460.7|111435.7|111470.9|111445.9|111479.5|111449|111460.7|111423.6|49
1734109440000|2024-12-13 17:04:00|111471.4|111446.4|111481.1|111431.1|111484.4|111449.4|111466.1|111429.8|54
1734109450000|2024-12-13 17:04:10|111480.2|111430.2|111477.9|111452.9|111492.2|111454.4|111473|111430.2|48
1734109460000|2024-12-13 17:04:20|111476.5|111451.5|111472.3|111447.3|111488.3|111453.3|111471|111433.3|47
1734109470000|2024-12-13 17:04:30|111473|111448|111469.3|111444.3|111474.1|111449.1|111467.9|111442.9|36
1734109480000|2024-12-13 17:04:40|111469.2|111444.2|111469.5|111444.5|111485.3|111447.8|111466.8|111431.2|52
1734109490000|2024-12-13 17:04:50|111468.5|111443.5|111481.1|111431.1|111484.6|111448.2|111467|111431|54
1734109500000|2024-12-13 17:05:00|111480.4|111430.4|111468.6|111443.6|111484.6|111448.9|111463.9|111428|59
1734109510000|2024-12-13 17:05:10|111467.2|111442.2|111492.8|111442.8|111492.8|111449.9|111467|111430.6|52
1734109520000|2024-12-13 17:05:20|111492.2|111442.2|111487.3|111462.3|111492.5|111463.9|111470.7|111439.5|49
1734109530000|2024-12-13 17:05:30|111485.7|111460.7|111502.8|111452.8|111502.9|111462|111474.3|111440.1|53
1734109540000|2024-12-13 17:05:40|111503|111453|111505|111455|111507.4|111470.1|111485|111447.4|46
1734109550000|2024-12-13 17:05:50|111505.4|111455.4|111507.9|111457.9|111508.3|111471|111487.9|111451.3|40
1734109560000|2024-12-13 17:06:00|111507.5|111457.5|111496.4|111471.4|111508|111471.9|111488.9|111450.2|41
1734109570000|2024-12-13 17:06:10|111493.2|111468.2|111509.1|111484.1|111509.1|111484.1|111490.8|111465.8|49
1734109580000|2024-12-13 17:06:20|111509.5|111484.5|111513.2|111488.2|111515.8|111490.8|111505.4|111480.4|50
1734109590000|2024-12-13 17:06:30|111515.2|111490.2|111509.4|111484.4|111515.3|111490.3|111505.2|111480.2|20
1734109600000|2024-12-13 17:06:40|111508.8|111483.8|111504.5|111479.5|111513.4|111488.4|111499.6|111474.6|25
1734109610000|2024-12-13 17:06:50|111501.9|111476.9|111484.9|111459.9|111505.8|111480.8|111484.9|111459.9|31
1734109620000|2024-12-13 17:07:00|111484.1|111459.1|111483.7|111458.7|111488.5|111463.5|111481.3|111456.3|28
1734109630000|2024-12-13 17:07:10|111485.2|111460.2|111501.2|111476.2|111521.6|111479.7|111485.2|111459.5|45
1734109640000|2024-12-13 17:07:20|111501|111476|111484.9|111459.9|111518|111476.3|111484.9|111459.9|43
1734109650000|2024-12-13 17:07:30|111484.8|111459.8|111482.1|111457.1|111486.9|111461.9|111478.3|111453.3|34
1734109660000|2024-12-13 17:07:40|111480.7|111455.7|111487.7|111462.7|111488|111463|111480.3|111455.3|32
1734109670000|2024-12-13 17:07:50|111487.2|111462.2|111494.6|111469.6|111494.6|111469.6|111482.2|111457.2|52
1734109680000|2024-12-13 17:08:00|111487.6|111462.6|111498|111473|111503.8|111478.8|111483.8|111458.8|51
1734109690000|2024-12-13 17:08:10|111496|111471|111490.7|111465.7|111496|111471|111489.2|111464.2|38
1734109700000|2024-12-13 17:08:20|111490.8|111465.8|111497|111447|111504.2|111467.7|111481.8|111441.9|38
1734109710000|2024-12-13 17:08:30|111497.7|111447.7|111493.3|111443.3|111508.9|111469.1|111483.1|111441.2|72
1734109720000|2024-12-13 17:08:40|111491.9|111441.9|111476.1|111451.1|111494.4|111458.4|111473.4|111441|50
1734109730000|2024-12-13 17:08:50|111476.3|111451.3|111483|111458|111488.6|111463.6|111474.5|111449.5|51
1734109740000|2024-12-13 17:09:00|111482.2|111457.2|111496.1|111446.1|111498.7|111466.8|111479.2|111439.5|59
1734109750000|2024-12-13 17:09:10|111491.4|111441.4|111476.6|111451.6|111496.9|111462|111474|111439.4|62
1734109760000|2024-12-13 17:09:20|111476.2|111451.2|111465.5|111440.5|111477.3|111452.3|111459.5|111434.5|48
1734109770000|2024-12-13 17:09:30|111464.6|111439.6|111462.5|111437.5|111465.5|111440.5|111459.7|111434.7|39
1734109780000|2024-12-13 17:09:40|111461.2|111436.2|111475.3|111450.3|111476.2|111451.2|111457.1|111416.8|54
1734109790000|2024-12-13 17:09:50|111475.5|111450.5|111463.1|111438.1|111480.8|111450.5|111459.6|111426.4|38
1734109800000|2024-12-13 17:10:00|111461.5|111436.5|111467.6|111442.6|111468.3|111443.3|111456.1|111431.1|49
1734109810000|2024-12-13 17:10:10|111466.5|111441.5|111467.3|111442.3|111468.8|111443.8|111465.4|111440.4|22
1734109820000|2024-12-13 17:10:20|111468.1|111443.1|111473.2|111448.2|111473.2|111448.2|111461.9|111436.9|37
1734109830000|2024-12-13 17:10:30|111471|111446|111468.2|111443.2|111473.2|111448.2|111465.7|111440.7|32
1734109840000|2024-12-13 17:10:40|111468.1|111443.1|111448.3|111423.3|111468.1|111443.1|111441.4|111409.4|56
1734109850000|2024-12-13 17:10:50|111448.4|111423.4|111446|111421|111450.1|111425.1|111444.3|111419.3|42
1734109860000|2024-12-13 17:11:00|111447.3|111422.3|111455.1|111430.1|111455.1|111430.1|111445.7|111420.7|49
1734109870000|2024-12-13 17:11:10|111456.6|111431.6|111457.4|111432.4|111462.4|111437.4|111445.5|111420.5|59
1734109880000|2024-12-13 17:11:20|111455.7|111430.7|111466.9|111441.9|111467.3|111442.3|111452.5|111427.5|50
1734109890000|2024-12-13 17:11:30|111467.6|111442.6|111447.6|111422.6|111469.5|111444.5|111446.2|111421.2|54
1734109900000|2024-12-13 17:11:40|111448.4|111423.4|111442.5|111417.5|111448.7|111423.7|111442.5|111417.5|37
1734109910000|2024-12-13 17:11:50|111444.4|111419.4|111442.7|111417.7|111446.1|111421.1|111441.2|111416.2|26
1734109920000|2024-12-13 17:12:00|111441|111416|111442.4|111417.4|111443.7|111418.7|111437.9|111412.9|59
1734109930000|2024-12-13 17:12:10|111441.2|111416.2|111446.1|111421.1|111452.7|111427.7|111440.9|111415.9|52
1734109940000|2024-12-13 17:12:20|111446.7|111421.7|111449|111424|111451.9|111426.9|111442.6|111417.6|43
1734109950000|2024-12-13 17:12:30|111449.5|111424.5|111452.5|111427.5|111465.7|111428.4|111447.3|111408.1|44
1734109960000|2024-12-13 17:12:40|111456.6|111431.6|111473.8|111448.8|111478.1|111453.1|111451|111426|58
1734109970000|2024-12-13 17:12:50|111476.8|111451.8|111516.7|111466.7|111518.1|111485.8|111474.2|111439.2|44
1734109980000|2024-12-13 17:13:00|111510.3|111460.3|111510.9|111485.9|111523.4|111487.4|111505.2|111455.2|29
1734109990000|2024-12-13 17:13:10|111510.8|111485.8|111511.7|111486.7|111518.4|111493.4|111508.7|111483.7|48
1734110000000|2024-12-13 17:13:20|111511|111486|111507.7|111482.7|111525.6|111487.4|111506.3|111465.6|51
1734110010000|2024-12-13 17:13:30|111509|111484|111520.3|111470.3|111530.1|111487.4|111507.2|111467.2|52
1734110020000|2024-12-13 17:13:40|111523.5|111473.5|111528.4|111478.4|111534.4|111493.2|111512.4|111473.3|56
1734110030000|2024-12-13 17:13:50|111529.5|111479.5|111513.6|111488.6|111532.7|111496|111513.6|111472.2|48
1734110040000|2024-12-13 17:14:00|111515|111490|111513.9|111488.9|111533.6|111491.3|111506.7|111474|58
1734110050000|2024-12-13 17:14:10|111524.6|111474.6|111505.6|111480.6|111525.5|111482.7|111500.9|111469.6|48
1734110060000|2024-12-13 17:14:20|111505.4|111480.4|111494.5|111469.5|111507|111482|111489.4|111464.4|34
1734110070000|2024-12-13 17:14:30|111494.4|111469.4|111492.8|111467.8|111494.5|111469.5|111490.3|111465.3|33
1734110080000|2024-12-13 17:14:40|111493.6|111468.6|111493.4|111468.4|111493.7|111468.7|111490.3|111465.3|20
1734110090000|2024-12-13 17:14:50|111493.5|111468.5|111505.4|111480.4|111506.4|111481.4|111493.5|111468.5|38
1734110100000|2024-12-13 17:15:00|111507.1|111482.1|111519.4|111494.4|111522|111497|111506.4|111481.4|47
1734110110000|2024-12-13 17:15:10|111520.9|111495.9|111517.7|111492.7|111522.3|111497.3|111515.7|111490.7|53
1734110120000|2024-12-13 17:15:20|111520.7|111495.7|111517.5|111492.5|111522.7|111497.7|111517.5|111492.5|33
1734110130000|2024-12-13 17:15:30|111517.8|111492.8|111532.2|111482.2|111537.5|111492.8|111517.8|111473.6|47
1734110140000|2024-12-13 17:15:40|111532.5|111482.5|111538.8|111488.8|111538.8|111488.8|111525.8|111475.8|38
1734110150000|2024-12-13 17:15:50|111537.6|111487.6|111544.2|111494.2|111545.8|111495.8|111534.1|111484.1|49
1734110160000|2024-12-13 17:16:00|111544.1|111494.1|111551.6|111501.6|111557.9|111507.9|111542.6|111492.6|37
1734110170000|2024-12-13 17:16:10|111552.6|111502.6|111568|111518|111570.8|111520.8|111552.6|111502.6|40
1734110180000|2024-12-13 17:16:20|111567.1|111517.1|111570.8|111520.8|111571.2|111521.2|111558.2|111508.2|50
1734110190000|2024-12-13 17:16:30|111571.5|111521.5|111564|111514|111571.5|111521.5|111562|111512|57
1734110200000|2024-12-13 17:16:40|111567.3|111517.3|111562.1|111512.1|111568.9|111518.9|111558.8|111508.8|51
1734110210000|2024-12-13 17:16:50|111563.1|111513.1|111563.8|111513.8|111566.4|111516.4|111557.7|111507.7|58
1734110220000|2024-12-13 17:17:00|111558.4|111508.4|111569.6|111519.6|111569.6|111519.6|111557.2|111507.2|58
1734110230000|2024-12-13 17:17:10|111567.1|111517.1|111568.1|111518.1|111571.7|111521.7|111563.5|111513.5|56
1734110240000|2024-12-13 17:17:20|111569.7|111519.7|111570.5|111520.5|111574.1|111524.1|111568|111518|51
1734110250000|2024-12-13 17:17:30|111570.1|111520.1|111565|111515|111573.7|111523.7|111558.3|111508.3|52
1734110260000|2024-12-13 17:17:40|111562.8|111512.8|111567.5|111517.5|111567.5|111517.5|111558.2|111508.2|53
1734110270000|2024-12-13 17:17:50|111565|111515|111565.9|111515.9|111569.7|111519.7|111560.4|111510.4|37
1734110280000|2024-12-13 17:18:00|111564.2|111514.2|111567.6|111517.6|111570.1|111520.1|111561.7|111511.7|42
1734110290000|2024-12-13 17:18:10|111566|111516|111563.9|111513.9|111572.1|111522.1|111561.8|111511.8|52
1734110300000|2024-12-13 17:18:20|111564.9|111514.9|111565.5|111515.5|111569|111519|111564.4|111514.4|16
1734110310000|2024-12-13 17:18:30|111564.3|111514.3|111564.7|111514.7|111566|111516|111562.6|111512.6|10
1734110320000|2024-12-13 17:18:40|111566|111516|111562|111512|111570.4|111520.4|111559.8|111509.8|26
1734110330000|2024-12-13 17:18:50|111560.7|111510.7|111554|111504|111560.7|111524.2|111530.6|111491.7|50
1734110340000|2024-12-13 17:19:00|111548.7|111498.7|111548.6|111523.6|111551.1|111526.1|111536.6|111498.7|39
1734110350000|2024-12-13 17:19:10|111547.6|111522.6|111549.3|111524.3|111552.2|111527.2|111546|111521|28
1734110360000|2024-12-13 17:19:20|111548.1|111523.1|111549.4|111524.4|111549.5|111524.5|111547.5|111522.5|8
1734110370000|2024-12-13 17:19:30|111550.7|111525.7|111548|111523|111550.7|111525.7|111539.4|111514.4|29
1734110380000|2024-12-13 17:19:40|111547.9|111522.9|111552.7|111527.7|111555.3|111530.3|111541.3|111516.3|24
1734110390000|2024-12-13 17:19:50|111554.1|111529.1|111559|111534|111560.3|111535.3|111548.8|111523.8|36
1734110400000|2024-12-13 17:20:00|111558.9|111533.9|111579.5|111529.5|111582.3|111548.3|111558.9|111529.5|57
1734110410000|2024-12-13 17:20:10|111581.4|111531.4|111568.4|111543.4|111583.8|111549.8|111568.4|111528.9|51
1734110420000|2024-12-13 17:20:20|111569.8|111544.8|111573.5|111548.5|111573.5|111548.5|111567.6|111542.6|43
1734110430000|2024-12-13 17:20:30|111572.1|111547.1|111564.9|111539.9|111573.1|111548.1|111564.6|111539.6|42
1734110440000|2024-12-13 17:20:40|111566.8|111541.8|111567.7|111542.7|111572.7|111547.7|111564.7|111539.7|46
1734110450000|2024-12-13 17:20:50|111568.8|111543.8|111569.5|111544.5|111574.2|111549.2|111567.2|111542.2|54
1734110460000|2024-12-13 17:21:00|111570.5|111545.5|111557.2|111532.2|111570.8|111545.8|111551.2|111526.2|52
1734110470000|2024-12-13 17:21:10|111556.6|111531.6|111573.9|111523.9|111573.9|111533.1|111554.6|111519.5|31
1734110480000|2024-12-13 17:21:20|111571.5|111521.5|111566.4|111541.4|111573.4|111541.9|111560.8|111521.5|24
1734110490000|2024-12-13 17:21:30|111568.2|111543.2|111574.8|111549.8|111589|111552.9|111567.7|111528.6|50
1734110500000|2024-12-13 17:21:40|111575.8|111550.8|111578|111553|111579.5|111554.5|111573.4|111548.4|48
1734110510000|2024-12-13 17:21:50|111578.1|111553.1|111574.4|111549.4|111580.1|111555.1|111574.4|111549.4|32
1734110520000|2024-12-13 17:22:00|111574.3|111549.3|111590.2|111540.2|111595.8|111555.8|111573.8|111540|30
1734110530000|2024-12-13 17:22:10|111591|111541|111589.8|111539.8|111591.2|111541.2|111589.1|111539.1|10
1734110540000|2024-12-13 17:22:20|111588.1|111538.1|111583.8|111533.8|111588.8|111538.8|111581.2|111531.2|27
1734110550000|2024-12-13 17:22:30|111584.6|111534.6|111586|111536|111586|111536|111579.9|111529.9|47
1734110560000|2024-12-13 17:22:40|111586.3|111536.3|111584.8|111534.8|111588.7|111538.7|111581.8|111531.8|29
1734110570000|2024-12-13 17:22:50|111582.4|111532.4|111585.7|111535.7|111588.2|111538.2|111579.5|111529.5|34
1734110580000|2024-12-13 17:23:00|111585.9|111535.9|111571.9|111521.9|111585.9|111535.9|111567.1|111517.1|58
1734110590000|2024-12-13 17:23:10|111571.2|111521.2|111579.7|111529.7|111579.7|111529.7|111568.5|111518.5|38
1734110600000|2024-12-13 17:23:20|111586.6|111536.6|111586.7|111536.7|111587.2|111552|111577|111531.7|43
1734110610000|2024-12-13 17:23:30|111584.2|111534.2|111587.7|111537.7|111592.6|111542.6|111582.9|111532.9|46
1734110620000|2024-12-13 17:23:40|111587.9|111537.9|111582.9|111532.9|111593.2|111543.2|111580.2|111530.2|49
1734110630000|2024-12-13 17:23:50|111584.8|111534.8|111582.5|111532.5|111586.5|111536.5|111580.2|111530.2|44
1734110640000|2024-12-13 17:24:00|111583.2|111533.2|111588.9|111538.9|111593.1|111543.1|111581.3|111531.3|35
1734110650000|2024-12-13 17:24:10|111589|111539|111587.5|111537.5|111593.5|111543.5|111582.8|111532.8|21
1734110660000|2024-12-13 17:24:20|111587.3|111537.3|111592.1|111542.1|111595.9|111545.9|111586.8|111536.8|25
1734110670000|2024-12-13 17:24:30|111590.2|111540.2|111585.6|111535.6|111595.6|111545.6|111585.6|111535.6|37
1734110680000|2024-12-13 17:24:40|111587.5|111537.5|111587.5|111537.5|111590.4|111540.4|111585.6|111535.6|32
1734110690000|2024-12-13 17:24:50|111588.6|111538.6|111570.7|111545.7|111590.6|111548.5|111563.3|111528.3|58
1734110700000|2024-12-13 17:25:00|111569.7|111544.7|111580.2|111555.2|111586.1|111561.1|111569.7|111544.7|38
1734110710000|2024-12-13 17:25:10|111581.2|111556.2|111577.8|111552.8|111584.7|111559.7|111577.1|111552.1|36
1734110720000|2024-12-13 17:25:20|111577.7|111552.7|111575.1|111550.1|111577.7|111552.7|111574.1|111549.1|24
1734110730000|2024-12-13 17:25:30|111577.2|111552.2|111576.4|111551.4|111581.2|111556.2|111573.7|111548.7|26
1734110740000|2024-12-13 17:25:40|111576.1|111551.1|111591.5|111541.5|111594.1|111552.7|111567.4|111535.1|45
1734110750000|2024-12-13 17:25:50|111594.1|111544.1|111583.9|111533.9|111594.1|111544.1|111580.7|111530.7|44
1734110760000|2024-12-13 17:26:00|111579.5|111529.5|111586.2|111536.2|111587.9|111537.9|111579.5|111529.5|31
1734110770000|2024-12-13 17:26:10|111587.8|111537.8|111585.2|111535.2|111589|111539|111579.7|111529.7|46
1734110780000|2024-12-13 17:26:20|111581.6|111531.6|111583.4|111533.4|111597.3|111547.3|111581.6|111531.6|40
1734110790000|2024-12-13 17:26:30|111583.5|111533.5|111568.2|111518.2|111584.4|111534.4|111563.8|111513.8|49
1734110800000|2024-12-13 17:26:40|111569.4|111519.4|111559.7|111509.7|111570.4|111520.4|111558.7|111508.7|31
1734110810000|2024-12-13 17:26:50|111559.9|111509.9|111562.9|111512.9|111564|111514|111557.6|111507.6|57
1734110820000|2024-12-13 17:27:00|111561.7|111511.7|111563.2|111513.2|111566.8|111516.8|111555|111505|60
1734110830000|2024-12-13 17:27:10|111564.7|111514.7|111571.1|111521.1|111573|111523|111563.6|111513.6|39
1734110840000|2024-12-13 17:27:20|111571.8|111521.8|111561.4|111511.4|111572.1|111522.1|111559.4|111509.4|41
1734110850000|2024-12-13 17:27:30|111559.7|111509.7|111562.7|111512.7|111565.1|111515.1|111559.2|111509.2|50
1734110860000|2024-12-13 17:27:40|111561.6|111511.6|111563.4|111513.4|111565.2|111515.2|111557.1|111507.1|18
1734110870000|2024-12-13 17:27:50|111564.8|111514.8|111565.4|111515.4|111565.4|111515.4|111560.7|111510.7|26
1734110880000|2024-12-13 17:28:00|111564.5|111514.5|111567.1|111517.1|111567.1|111517.1|111562.7|111512.7|21
1734110890000|2024-12-13 17:28:10|111568.2|111518.2|111562.8|111512.8|111568.2|111518.2|111562.5|111512.5|32
1734110900000|2024-12-13 17:28:20|111564.2|111514.2|111566.2|111516.2|111568.5|111518.5|111564.2|111514.2|16
1734110910000|2024-12-13 17:28:30|111566.1|111516.1|111571.4|111521.4|111572.4|111522.4|111564.8|111514.8|34
1734110920000|2024-12-13 17:28:40|111571.3|111521.3|111575.7|111525.7|111576.7|111526.7|111568.1|111518.1|31
1734110930000|2024-12-13 17:28:50|111579|111529|111577.3|111527.3|111581.2|111531.2|111576.4|111526.4|18
1734110940000|2024-12-13 17:29:00|111575|111525|111573.9|111523.9|111577.2|111527.2|111573.9|111523.9|22
1734110950000|2024-12-13 17:29:10|111575|111525|111572.4|111522.4|111575|111525|111571.5|111521.5|18
1734110960000|2024-12-13 17:29:20|111573.9|111523.9|111576.8|111526.8|111580|111530|111573.9|111523.9|28
1734110970000|2024-12-13 17:29:30|111577.3|111527.3|111573.3|111523.3|111577.3|111527.3|111572.3|111522.3|28
1734110980000|2024-12-13 17:29:40|111573.6|111523.6|111574|111524|111574.9|111524.9|111570.3|111520.3|20
1734110990000|2024-12-13 17:29:50|111575.6|111525.6|111584.7|111534.7|111586.7|111536.7|111575.6|111525.6|37
1734111000000|2024-12-13 17:30:00|111586.7|111536.7|111589.9|111539.9|111591.3|111541.3|111584.8|111534.8|33
1734111010000|2024-12-13 17:30:10|111590.9|111540.9|111589.7|111539.7|111590.9|111540.9|111588.6|111538.6|29
1734111020000|2024-12-13 17:30:20|111590.5|111540.5|111589.4|111539.4|111597.1|111547.1|111588.4|111538.4|49
1734111030000|2024-12-13 17:30:30|111589.6|111539.6|111578.8|111528.8|111590.3|111540.3|111578.2|111528.2|36
1734111040000|2024-12-13 17:30:40|111579.7|111529.7|111571.2|111521.2|111579.7|111529.7|111571.1|111521.1|45
1734111050000|2024-12-13 17:30:50|111571.1|111521.1|111571|111521|111574.3|111524.3|111566.2|111516.2|20
1734111060000|2024-12-13 17:31:00|111571.4|111521.4|111585.3|111535.3|111585.3|111535.3|111569.3|111519.3|28
1734111070000|2024-12-13 17:31:10|111583.1|111533.1|111587.3|111537.3|111587.9|111537.9|111579|111529|30
1734111080000|2024-12-13 17:31:20|111587.8|111537.8|111585.5|111535.5|111587.8|111537.8|111583.5|111533.5|21
1734111090000|2024-12-13 17:31:30|111586.7|111536.7|111585.3|111535.3|111588.6|111538.6|111581.6|111531.6|23
1734111100000|2024-12-13 17:31:40|111586.1|111536.1|111599.1|111549.1|111600.3|111550.3|111585|111535|35
1734111110000|2024-12-13 17:31:50|111598.8|111548.8|111599.4|111549.4|111601.6|111551.6|111596.9|111546.9|37
1734111120000|2024-12-13 17:32:00|111599.6|111549.6|111604.5|111554.5|111604.5|111554.5|111599.2|111549.2|28
1734111130000|2024-12-13 17:32:10|111604.9|111554.9|111614.4|111564.4|111615.9|111565.9|111602|111552|27
1734111140000|2024-12-13 17:32:20|111616|111566|111609.2|111559.2|111616.6|111566.6|111609|111559|18
1734111150000|2024-12-13 17:32:30|111610.8|111560.8|111601.6|111576.6|111614.2|111576.6|111597.5|111559.7|31
1734111160000|2024-12-13 17:32:40|111600.6|111575.6|111599.7|111574.7|111603|111578|111598.4|111573.4|31
1734111170000|2024-12-13 17:32:50|111598.7|111573.7|111595.5|111570.5|111601.4|111576.4|111591.4|111566.4|34
1734111180000|2024-12-13 17:33:00|111595.3|111570.3|111593|111568|111595.3|111570.3|111587.6|111562.6|43
1734111190000|2024-12-13 17:33:10|111591.4|111566.4|111592.9|111567.9|111592.9|111567.9|111588.9|111563.9|23
1734111200000|2024-12-13 17:33:20|111592.6|111567.6|111595.9|111570.9|111595.9|111570.9|111588.4|111563.4|17
1734111210000|2024-12-13 17:33:30|111596.2|111571.2|111596.7|111571.7|111598|111573|111596.2|111571.2|6
1734111220000|2024-12-13 17:33:40|111598.7|111573.7|111607.6|111557.6|111609.8|111576.6|111596.5|111556.1|31
1734111230000|2024-12-13 17:33:50|111606.5|111556.5|111596|111571|111606.5|111571|111593.9|111556.5|14
1734111240000|2024-12-13 17:34:00|111595.8|111570.8|111590.6|111565.6|111600|111575|111581.4|111556.4|51
1734111250000|2024-12-13 17:34:10|111587.2|111562.2|111586|111561|111587.2|111562.2|111584.5|111559.5|31
1734111260000|2024-12-13 17:34:20|111585.7|111560.7|111580.4|111555.4|111586.5|111561.5|111580|111555|36
1734111270000|2024-12-13 17:34:30|111579.2|111554.2|111580.1|111555.1|111584.5|111559.5|111578|111553|33
1734111280000|2024-12-13 17:34:40|111579.1|111554.1|111561|111536|111579.1|111554.1|111557.2|111532.2|44
1734111290000|2024-12-13 17:34:50|111562.4|111537.4|111559.8|111534.8|111564.9|111539.9|111558.8|111533.8|48
1734111300000|2024-12-13 17:35:00|111561.1|111536.1|111560.8|111535.8|111564.4|111539.4|111557.1|111532.1|35
1734111310000|2024-12-13 17:35:10|111559.4|111534.4|111562.4|111537.4|111566.1|111541.1|111558.3|111533.3|51
1734111320000|2024-12-13 17:35:20|111563.3|111538.3|111565.4|111540.4|111566.7|111541.7|111558.6|111533.6|41
1734111330000|2024-12-13 17:35:30|111565.8|111540.8|111570.1|111545.1|111571.7|111546.7|111565.1|111540.1|38
1734111340000|2024-12-13 17:35:40|111572.2|111547.2|111575.4|111550.4|111583|111550.6|111566.4|111529.3|51
1734111350000|2024-12-13 17:35:50|111574.7|111549.7|111572.8|111547.8|111575.9|111550.9|111572.8|111547.8|19
1734111360000|2024-12-13 17:36:00|111572.1|111547.1|111572.8|111547.8|111574.7|111549.7|111571.2|111546.2|27
1734111370000|2024-12-13 17:36:10|111574.7|111549.7|111558.5|111533.5|111575.3|111550.3|111558.5|111533.5|36
1734111380000|2024-12-13 17:36:20|111559.3|111534.3|111565.8|111540.8|111565.8|111540.8|111557.3|111532.3|34
1734111390000|2024-12-13 17:36:30|111566.2|111541.2|111567.6|111542.6|111573.4|111548.4|111565.1|111540.1|32
1734111400000|2024-12-13 17:36:40|111567.3|111542.3|111569.4|111544.4|111569.4|111544.4|111566.5|111541.5|13
1734111410000|2024-12-13 17:36:50|111568.9|111543.9|111556.1|111531.1|111569.2|111544.2|111551|111526|24
1734111420000|2024-12-13 17:37:00|111554.3|111529.3|111552.6|111527.6|111555.2|111530.2|111550.4|111525.4|40
1734111430000|2024-12-13 17:37:10|111550.7|111525.7|111547.7|111522.7|111553|111528|111547.5|111522.5|27
1734111440000|2024-12-13 17:37:20|111547.8|111522.8|111547.7|111522.7|111549.6|111524.6|111543.8|111518.8|40
1734111450000|2024-12-13 17:37:30|111546.5|111521.5|111552.9|111527.9|111553.6|111528.6|111543.8|111518.8|37
1734111460000|2024-12-13 17:37:40|111550.6|111525.6|111551.4|111526.4|111553.8|111528.8|111550|111525|21
1734111470000|2024-12-13 17:37:50|111551.2|111526.2|111551.3|111526.3|111553.6|111528.6|111549.9|111524.9|23
1734111480000|2024-12-13 17:38:00|111551|111526|111553.8|111528.8|111557.5|111532.5|111550.2|111525.2|32
1734111490000|2024-12-13 17:38:10|111554.1|111529.1|111553.3|111528.3|111560.4|111535.4|111553.3|111528.3|33
1734111500000|2024-12-13 17:38:20|111553.4|111528.4|111547.2|111522.2|111557.8|111532.8|111545.5|111520.5|39
1734111510000|2024-12-13 17:38:30|111547.1|111522.1|111545|111520|111549.5|111524.5|111544|111519|31
1734111520000|2024-12-13 17:38:40|111547.2|111522.2|111550.7|111525.7|111553.5|111528.5|111543.5|111518.5|24
1734111530000|2024-12-13 17:38:50|111549.1|111524.1|111554.5|111529.5|111555.7|111530.7|111546.1|111521.1|26
1734111540000|2024-12-13 17:39:00|111555.4|111530.4|111557.7|111532.7|111558.9|111533.9|111552.8|111527.8|25
1734111550000|2024-12-13 17:39:10|111557.2|111532.2|111556.3|111531.3|111564.7|111539.7|111552.8|111527.8|38
1734111560000|2024-12-13 17:39:20|111557.6|111532.6|111561.3|111536.3|111571.4|111539.3|111557.1|111515.6|44
1734111570000|2024-12-13 17:39:30|111560.5|111535.5|111556|111531|111566.1|111541.1|111554.3|111529.3|27
1734111580000|2024-12-13 17:39:40|111557.2|111532.2|111571|111521|111576.3|111533.1|111555.5|111519.8|42
1734111590000|2024-12-13 17:39:50|111572|111522|111559.9|111509.9|111572.1|111522.1|111559.9|111509.9|25
1734111600000|2024-12-13 17:40:00|111558.3|111508.3|111564.2|111514.2|111564.2|111514.2|111557.5|111507.5|13
1734111610000|2024-12-13 17:40:10|111564|111514|111576.7|111526.7|111578.7|111528.7|111564|111514|16
1734111620000|2024-12-13 17:40:20|111578.7|111528.7|111586.7|111536.7|111587.1|111537.1|111576.5|111526.5|18
1734111630000|2024-12-13 17:40:30|111588.4|111538.4|111591.6|111541.6|111596.3|111546.3|111588.4|111538.4|21
1734111640000|2024-12-13 17:40:40|111593.6|111543.6|111599.5|111549.5|111604|111554|111593.6|111543.6|34
1734111650000|2024-12-13 17:40:50|111600.4|111550.4|111606.1|111556.1|111607|111557|111594.4|111544.4|29
1734111660000|2024-12-13 17:41:00|111604.5|111554.5|111587.2|111537.2|111606.3|111556.3|111585.8|111535.8|35
1734111670000|2024-12-13 17:41:10|111589.1|111539.1|111600.7|111550.7|111604.9|111554.9|111589.1|111539.1|39
1734111680000|2024-12-13 17:41:20|111602.4|111552.4|111592.5|111542.5|111605|111555|111591|111541|32
1734111690000|2024-12-13 17:41:30|111594|111544|111576|111526|111594|111544|111571.5|111521.5|42
1734111700000|2024-12-13 17:41:40|111574.3|111524.3|111556|111506|111575.6|111525.6|111552.8|111502.8|39
1734111710000|2024-12-13 17:41:50|111557.4|111507.4|111550.3|111500.3|111557.4|111507.4|111547.8|111497.8|42
1734111720000|2024-12-13 17:42:00|111548.9|111498.9|111533.5|111483.5|111550.3|111500.3|111530.3|111480.3|49
1734111730000|2024-12-13 17:42:10|111532.3|111482.3|111529.1|111479.1|111533.5|111483.5|111526.8|111476.8|35
1734111740000|2024-12-13 17:42:20|111528.4|111478.4|111508.7|111458.7|111529.7|111479.7|111508.7|111458.7|45
1734111750000|2024-12-13 17:42:30|111510.3|111460.3|111494.5|111444.5|111516|111466|111494.5|111444.5|39
1734111760000|2024-12-13 17:42:40|111495|111445|111465.1|111415.1|111495.5|111445.5|111465.1|111415.1|43
1734111770000|2024-12-13 17:42:50|111466.5|111416.5|111484.3|111434.3|111486.1|111436.1|111464.5|111414.5|47
1734111780000|2024-12-13 17:43:00|111482.7|111432.7|111492.1|111442.1|111494.9|111444.9|111479.4|111429.4|32
1734111790000|2024-12-13 17:43:10|111503.4|111453.4|111509.1|111459.1|111511.7|111461.7|111497.2|111447.2|38
1734111800000|2024-12-13 17:43:20|111510.8|111460.8|111512.5|111462.5|111515.4|111465.4|111509.1|111459.1|34
1734111810000|2024-12-13 17:43:30|111512.8|111462.8|111492.9|111442.9|111516.6|111466.6|111492.7|111442.7|53
1734111820000|2024-12-13 17:43:40|111494.7|111444.7|111510.5|111460.5|111511.7|111461.7|111491.6|111441.6|45
1734111830000|2024-12-13 17:43:50|111510.2|111460.2|111508.6|111458.6|111510.8|111460.8|111504.7|111454.7|34
1734111840000|2024-12-13 17:44:00|111507.5|111457.5|111514.3|111464.3|111517.1|111467.1|111498.1|111448.1|57
1734111850000|2024-12-13 17:44:10|111514.5|111464.5|111515.3|111465.3|111519.5|111469.5|111512.7|111462.7|45
1734111860000|2024-12-13 17:44:20|111512.9|111462.9|111510.5|111460.5|111519.8|111469.8|111509.4|111459.4|52
1734111870000|2024-12-13 17:44:30|111511.5|111461.5|111517.7|111467.7|111521.2|111471.2|111508.2|111458.2|53
1734111880000|2024-12-13 17:44:40|111516.1|111466.1|111513.7|111463.7|111517.7|111467.7|111509.4|111459.4|51
1734111890000|2024-12-13 17:44:50|111513|111463|111521.8|111471.8|111523.2|111473.2|111510.2|111460.2|38
1734111900000|2024-12-13 17:45:00|111522.4|111472.4|111527.7|111477.7|111527.9|111477.9|111519|111469|60
1734111910000|2024-12-13 17:45:10|111526.6|111476.6|111535.2|111485.2|111535.2|111485.2|111525.8|111475.8|36
1734111920000|2024-12-13 17:45:20|111535.3|111485.3|111540.2|111490.2|111543.3|111493.3|111535.3|111485.3|33
1734111930000|2024-12-13 17:45:30|111541.4|111491.4|111536.1|111486.1|111542.7|111492.7|111533.5|111483.5|35
1734111940000|2024-12-13 17:45:40|111535.5|111485.5|111540.6|111490.6|111542|111492|111535.4|111485.4|37
1734111950000|2024-12-13 17:45:50|111539.3|111489.3|111548.4|111498.4|111551.3|111501.3|111538.5|111488.5|46
1734111960000|2024-12-13 17:46:00|111547.9|111497.9|111542.9|111492.9|111548.2|111498.2|111537|111487|37
1734111970000|2024-12-13 17:46:10|111540.8|111490.8|111552.7|111502.7|111554.3|111504.3|111540.8|111490.8|32
1734111980000|2024-12-13 17:46:20|111552.3|111502.3|111546.8|111496.8|111552.8|111502.8|111545.6|111495.6|43
1734111990000|2024-12-13 17:46:30|111549.4|111499.4|111548.6|111498.6|111551.5|111501.5|111546.5|111496.5|28
1734112000000|2024-12-13 17:46:40|111550.1|111500.1|111562.7|111512.7|111563.8|111513.8|111549.3|111499.3|44
1734112010000|2024-12-13 17:46:50|111564.2|111514.2|111568.5|111518.5|111571.6|111521.6|111562.3|111512.3|48
1734112020000|2024-12-13 17:47:00|111569.5|111519.5|111565.6|111515.6|111573.9|111523.9|111565.6|111515.6|38
1734112030000|2024-12-13 17:47:10|111566.3|111516.3|111570.1|111520.1|111571.6|111521.6|111565|111515|30
1734112040000|2024-12-13 17:47:20|111570.8|111520.8|111566.3|111516.3|111570.8|111520.8|111564.7|111514.7|26
1734112050000|2024-12-13 17:47:30|111566.1|111516.1|111566.8|111516.8|111570.2|111520.2|111563.6|111513.6|38
1734112060000|2024-12-13 17:47:40|111566.9|111516.9|111567.9|111517.9|111569.3|111519.3|111564.1|111514.1|32
1734112070000|2024-12-13 17:47:50|111571|111521|111569.9|111519.9|111577.5|111527.5|111566.5|111516.5|56
1734112080000|2024-12-13 17:48:00|111567.5|111517.5|111575|111525|111575.4|111525.4|111567.5|111517.5|40
1734112090000|2024-12-13 17:48:10|111574.1|111524.1|111567.1|111517.1|111581.8|111531.8|111563.5|111513.5|47
1734112100000|2024-12-13 17:48:20|111567.7|111517.7|111562.7|111512.7|111570.9|111520.9|111559.6|111509.6|42
1734112110000|2024-12-13 17:48:30|111563.4|111513.4|111564.7|111514.7|111564.9|111514.9|111561.8|111511.8|31
1734112120000|2024-12-13 17:48:40|111563.2|111513.2|111544.9|111494.9|111564.7|111514.7|111544.1|111494.1|47
1734112130000|2024-12-13 17:48:50|111546.4|111496.4|111529.9|111504.9|111546.4|111504.9|111528.7|111487.5|41
1734112140000|2024-12-13 17:49:00|111528.4|111503.4|111529.6|111504.6|111529.6|111504.6|111525.3|111500.3|17
1734112150000|2024-12-13 17:49:10|111526.9|111501.9|111521.5|111496.5|111527.8|111502.8|111516.6|111491.6|38
1734112160000|2024-12-13 17:49:20|111520.2|111495.2|111519.7|111494.7|111524|111499|111514.5|111489.5|55
1734112170000|2024-12-13 17:49:30|111521.4|111496.4|111522.7|111497.7|111524.3|111499.3|111519.9|111494.9|47
1734112180000|2024-12-13 17:49:40|111523.2|111498.2|111534.2|111509.2|111534.9|111509.9|111520.6|111495.6|42
1734112190000|2024-12-13 17:49:50|111532.4|111507.4|111546.9|111496.9|111546.9|111510.2|111529.9|111496.5|41
1734112200000|2024-12-13 17:50:00|111548|111498|111538.2|111513.2|111549.7|111513.2|111536|111495.8|36
1734112210000|2024-12-13 17:50:10|111538.1|111513.1|111551.5|111501.5|111558.1|111526.4|111538.1|111500.5|29
1734112220000|2024-12-13 17:50:20|111552.5|111502.5|111561.8|111511.8|111563.1|111513.1|111544.5|111494.5|35
1734112230000|2024-12-13 17:50:30|111562.7|111512.7|111554|111529|111568.1|111532.4|111552.5|111510.8|40
1734112240000|2024-12-13 17:50:40|111554.4|111529.4|111562.3|111537.3|111563.6|111538.6|111554.4|111529.4|26
1734112250000|2024-12-13 17:50:50|111562.9|111537.9|111560.8|111535.8|111562.9|111537.9|111559.3|111534.3|6
1734112260000|2024-12-13 17:51:00|111561|111536|111549|111524|111564.8|111539.8|111545.8|111520.8|21
1734112270000|2024-12-13 17:51:10|111547.8|111522.8|111552.6|111527.6|111555.5|111530.5|111547.4|111522.4|45
1734112280000|2024-12-13 17:51:20|111553.4|111528.4|111552.5|111527.5|111553.5|111528.5|111546.9|111521.9|42
1734112290000|2024-12-13 17:51:30|111549.5|111524.5|111565.6|111540.6|111565.6|111540.6|111548.6|111523.6|43
1734112300000|2024-12-13 17:51:40|111566.2|111541.2|111573.7|111548.7|111574.4|111549.4|111566.2|111541.2|39
1734112310000|2024-12-13 17:51:50|111572.7|111547.7|111569|111544|111573.7|111548.7|111567.5|111542.5|30
1734112320000|2024-12-13 17:52:00|111568.4|111543.4|111564.4|111539.4|111569.6|111544.6|111562.1|111537.1|25
1734112330000|2024-12-13 17:52:10|111565.5|111540.5|111554.8|111529.8|111565.7|111540.7|111554.3|111529.3|24
1734112340000|2024-12-13 17:52:20|111555.5|111530.5|111545.5|111520.5|111556.6|111531.6|111538.9|111513.9|50
1734112350000|2024-12-13 17:52:30|111546.9|111521.9|111532.6|111507.6|111547|111522|111532.6|111507.6|42
1734112360000|2024-12-13 17:52:40|111532.3|111507.3|111537.8|111512.8|111542.8|111517.8|111530.9|111505.9|40
1734112370000|2024-12-13 17:52:50|111538.3|111513.3|111536.2|111511.2|111540.1|111515.1|111534.9|111509.9|47
1734112380000|2024-12-13 17:53:00|111537.4|111512.4|111540.2|111515.2|111542.8|111517.8|111537.1|111512.1|38
1734112390000|2024-12-13 17:53:10|111540.6|111515.6|111536.2|111511.2|111543|111518|111532.4|111507.4|44
1734112400000|2024-12-13 17:53:20|111537.4|111512.4|111532.2|111507.2|111537.4|111512.4|111527.7|111502.7|54
1734112410000|2024-12-13 17:53:30|111527.9|111502.9|111537.1|111512.1|111539.3|111514.3|111525.2|111500.2|58
1734112420000|2024-12-13 17:53:40|111535.7|111510.7|111537.4|111512.4|111540.9|111515.9|111527.7|111502.7|48
1734112430000|2024-12-13 17:53:50|111535.6|111510.6|111540|111515|111540.8|111515.8|111534.9|111509.9|45
1734112440000|2024-12-13 17:54:00|111539.5|111514.5|111550.5|111525.5|111552.2|111527.2|111539.5|111514.5|47
1734112450000|2024-12-13 17:54:10|111549|111524|111564.8|111514.8|111564.9|111529.5|111544.7|111508.9|41
1734112460000|2024-12-13 17:54:20|111564.9|111514.9|111542.1|111517.1|111564.9|111529.2|111538.4|111513.4|45
1734112470000|2024-12-13 17:54:30|111543.9|111518.9|111543.4|111518.4|111547.2|111522.2|111540.6|111515.6|43
1734112480000|2024-12-13 17:54:40|111545.5|111520.5|111552.7|111502.7|111555|111520.5|111539.1|111501.9|35
1734112490000|2024-12-13 17:54:50|111554.8|111504.8|111550.1|111500.1|111555|111505|111547.1|111497.1|39
1734112500000|2024-12-13 17:55:00|111549.5|111499.5|111537.6|111487.6|111549.5|111499.5|111532.3|111482.3|48
1734112510000|2024-12-13 17:55:10|111534.8|111484.8|111559.7|111509.7|111559.7|111509.7|111534.3|111484.3|22
1734112520000|2024-12-13 17:55:20|111559.3|111509.3|111563.1|111513.1|111564.2|111514.2|111555|111505|44
1734112530000|2024-12-13 17:55:30|111563.7|111513.7|111584.3|111534.3|111584.3|111534.3|111562.7|111512.7|37
1734112540000|2024-12-13 17:55:40|111584.6|111534.6|111586.7|111536.7|111589.4|111539.4|111583.4|111533.4|37
1734112550000|2024-12-13 17:55:50|111584.8|111534.8|111586.9|111536.9|111589.2|111539.2|111583.1|111533.1|46
1734112560000|2024-12-13 17:56:00|111583.9|111533.9|111587.9|111537.9|111589.5|111539.5|111580.6|111530.6|54
1734112570000|2024-12-13 17:56:10|111586.7|111536.7|111593.6|111543.6|111593.6|111543.6|111586.6|111536.6|24
1734112580000|2024-12-13 17:56:20|111594.2|111544.2|111586.8|111536.8|111594.2|111544.2|111583.1|111533.1|21
1734112590000|2024-12-13 17:56:30|111589.4|111539.4|111580.7|111530.7|111589.4|111539.4|111580.6|111530.6|43
1734112600000|2024-12-13 17:56:40|111584|111534|111583|111533|111585.5|111535.5|111579.5|111529.5|45
1734112610000|2024-12-13 17:56:50|111582.6|111532.6|111592.6|111542.6|111592.6|111542.6|111579.5|111529.5|46
1734112620000|2024-12-13 17:57:00|111590|111540|111597.1|111547.1|111597.1|111547.1|111585.1|111535.1|46
1734112630000|2024-12-13 17:57:10|111598|111548|111609.2|111559.2|111609.2|111559.2|111597.1|111547.1|58
1734112640000|2024-12-13 17:57:20|111607|111557|111612.3|111562.3|111614.7|111564.7|111605|111555|51
1734112650000|2024-12-13 17:57:30|111612.9|111562.9|111618.1|111568.1|111620.5|111570.5|111609.7|111559.7|51
1734112660000|2024-12-13 17:57:40|111617.5|111567.5|111625.5|111575.5|111625.5|111575.5|111617.5|111567.5|52
1734112670000|2024-12-13 17:57:50|111625.4|111575.4|111613.5|111563.5|111625.7|111575.7|111613.5|111563.5|46
1734112680000|2024-12-13 17:58:00|111614.4|111564.4|111605.9|111555.9|111614.4|111564.4|111604.9|111554.9|28
1734112690000|2024-12-13 17:58:10|111607.9|111557.9|111596.8|111546.8|111607.9|111557.9|111596|111546|28
1734112700000|2024-12-13 17:58:20|111598.2|111548.2|111586.2|111536.2|111598.4|111548.4|111585.6|111535.6|34
1734112710000|2024-12-13 17:58:30|111588.2|111538.2|111580.9|111530.9|111589.2|111539.2|111579.6|111529.6|32
1734112720000|2024-12-13 17:58:40|111579|111529|111576|111526|111582.7|111532.7|111576|111526|46
1734112730000|2024-12-13 17:58:50|111576.5|111526.5|111582.8|111532.8|111582.8|111532.8|111575.1|111525.1|51
1734112740000|2024-12-13 17:59:00|111581.6|111531.6|111587|111537|111587|111537|111581.6|111531.6|30
1734112750000|2024-12-13 17:59:10|111587.8|111537.8|111580.9|111530.9|111590.7|111540.7|111579.9|111529.9|35
1734112760000|2024-12-13 17:59:20|111580.3|111530.3|111577.3|111552.3|111580.5|111553.9|111566.7|111529.9|53
1734112770000|2024-12-13 17:59:30|111577.7|111552.7|111572.4|111547.4|111578.3|111553.3|111571.7|111546.7|40
1734112780000|2024-12-13 17:59:40|111571.7|111546.7|111570.9|111545.9|111572.7|111547.7|111569|111544|35
1734112790000|2024-12-13 17:59:50|111570.5|111545.5|111575.6|111550.6|111577.7|111552.7|111567.9|111542.9|38
1734112800000|2024-12-13 18:00:00|111576.3|111551.3|111571|111546|111591.5|111553.3|111561.6|111530.4|66
1734112810000|2024-12-13 18:00:10|111570.2|111545.2|111564.1|111539.1|111570.9|111545.9|111558.8|111533.8|65
1734112820000|2024-12-13 18:00:20|111565.3|111540.3|111563.8|111538.8|111569.8|111544.8|111561.2|111536.2|65
1734112830000|2024-12-13 18:00:30|111565.6|111540.6|111564.3|111539.3|111569.5|111544.5|111562.4|111537.4|53
1734112840000|2024-12-13 18:00:40|111578.7|111528.7|111593.1|111543.1|111593.1|111543.1|111573|111523|41
1734112850000|2024-12-13 18:00:50|111587.9|111537.9|111589.8|111539.8|111592.8|111542.8|111585.8|111535.8|36
1734112860000|2024-12-13 18:01:00|111590.6|111540.6|111592.1|111542.1|111597.5|111547.5|111589.6|111539.6|29
1734112870000|2024-12-13 18:01:10|111594.1|111544.1|111587.8|111537.8|111594.1|111544.1|111585.4|111535.4|40
1734112880000|2024-12-13 18:01:20|111589.2|111539.2|111585.5|111535.5|111589.2|111539.2|111584.3|111534.3|26
1734112890000|2024-12-13 18:01:30|111584.3|111534.3|111575.5|111525.5|111586.3|111536.3|111571.9|111521.9|33
1734112900000|2024-12-13 18:01:40|111574|111524|111575.6|111525.6|111580.6|111530.6|111571.7|111521.7|40
1734112910000|2024-12-13 18:01:50|111576.5|111526.5|111572.7|111522.7|111576.5|111526.5|111570.9|111520.9|36
1734112920000|2024-12-13 18:02:00|111572.1|111522.1|111600.7|111550.7|111602.1|111552.1|111571.4|111521.4|44
1734112930000|2024-12-13 18:02:10|111602.3|111552.3|111601.1|111551.1|111603.2|111553.2|111598.8|111548.8|19
1734112940000|2024-12-13 18:02:20|111601|111551|111598.1|111548.1|111601.5|111551.5|111595.6|111545.6|21
1734112950000|2024-12-13 18:02:30|111598.4|111548.4|111598.9|111548.9|111599.2|111549.2|111596.4|111546.4|14
1734112960000|2024-12-13 18:02:40|111599.1|111549.1|111604.1|111554.1|111605.9|111555.9|111598.9|111548.9|20
1734112970000|2024-12-13 18:02:50|111605.9|111555.9|111604.2|111554.2|111608.4|111558.4|111600.8|111550.8|27
1734112980000|2024-12-13 18:03:00|111605.7|111555.7|111616.6|111566.6|111619.8|111569.8|111600.2|111550.2|41
1734112990000|2024-12-13 18:03:10|111613|111563|111617|111567|111617|111567|111611.4|111561.4|12
1734113000000|2024-12-13 18:03:20|111616.5|111566.5|111602.4|111552.4|111621.3|111571.3|111601.5|111551.5|33
1734113010000|2024-12-13 18:03:30|111602.6|111552.6|111596.8|111546.8|111602.6|111552.6|111594.4|111544.4|20
1734113020000|2024-12-13 18:03:40|111597|111547|111604|111554|111611.5|111561.5|111593.7|111543.7|36
1734113030000|2024-12-13 18:03:50|111604.6|111554.6|111599|111549|111608.4|111558.4|111598.6|111548.6|45
1734113040000|2024-12-13 18:04:00|111598.4|111548.4|111598.3|111548.3|111600.8|111550.8|111592.8|111542.8|30
1734113050000|2024-12-13 18:04:10|111599.1|111549.1|111600.2|111550.2|111601.1|111551.1|111596.1|111546.1|45
1734113060000|2024-12-13 18:04:20|111601.6|111551.6|111600.2|111550.2|111601.8|111551.8|111597|111547|48
1734113070000|2024-12-13 18:04:30|111602.3|111552.3|111599.5|111549.5|111604.5|111554.5|111598.7|111548.7|28
1734113080000|2024-12-13 18:04:40|111599.6|111549.6|111599.2|111549.2|111601.5|111551.5|111594.7|111544.7|48
1734113090000|2024-12-13 18:04:50|111599.9|111549.9|111603.3|111553.3|111604.3|111554.3|111599.9|111549.9|41
1734113100000|2024-12-13 18:05:00|111604.1|111554.1|111621.3|111571.3|111622.3|111572.3|111601.5|111551.5|38
1734113110000|2024-12-13 18:05:10|111622.4|111572.4|111629|111579|111635.9|111585.9|111620.3|111570.3|43
1734113120000|2024-12-13 18:05:20|111628.6|111578.6|111638.6|111588.6|111641.3|111591.3|111628.6|111578.6|29
1734113130000|2024-12-13 18:05:30|111636.2|111586.2|111621.4|111596.4|111637.1|111603.5|111615.5|111585.6|29
1734113140000|2024-12-13 18:05:40|111622.3|111597.3|111616.9|111591.9|111622.7|111597.7|111614.9|111589.9|12
1734113150000|2024-12-13 18:05:50|111617.3|111592.3|111631.7|111606.7|111636.1|111611.1|111615.3|111590.3|47
1734113160000|2024-12-13 18:06:00|111630.4|111605.4|111631.2|111606.2|111637.6|111612.6|111629.9|111604.9|29
1734113170000|2024-12-13 18:06:10|111630.8|111605.8|111633.2|111608.2|111634.5|111609.5|111629.4|111604.4|19
1734113180000|2024-12-13 18:06:20|111633.4|111608.4|111641.4|111591.4|111654.9|111614|111631.3|111591.4|57
1734113190000|2024-12-13 18:06:30|111642.4|111592.4|111627.3|111602.3|111644.1|111608.5|111627.3|111592.4|46
1734113200000|2024-12-13 18:06:40|111628.7|111603.7|111647.9|111622.9|111647.9|111622.9|111628.2|111603.2|25
1734113210000|2024-12-13 18:06:50|111648.5|111623.5|111643.1|111618.1|111666.7|111629.2|111642.7|111606|59
1734113220000|2024-12-13 18:07:00|111643.7|111618.7|111639.7|111614.7|111654.8|111629.8|111635.5|111610.5|36
1734113230000|2024-12-13 18:07:10|111640.6|111615.6|111641.6|111616.6|111643.8|111618.8|111635|111610|37
1734113240000|2024-12-13 18:07:20|111640.7|111615.7|111631.4|111606.4|111643.8|111618.8|111628.9|111603.9|45
1734113250000|2024-12-13 18:07:30|111632.8|111607.8|111631|111606|111633.7|111608.7|111630|111605|14
1734113260000|2024-12-13 18:07:40|111633.2|111608.2|111635.2|111610.2|111637.8|111612.8|111628.9|111603.9|41
1734113270000|2024-12-13 18:07:50|111634.1|111609.1|111627.4|111602.4|111637.2|111612.2|111627.4|111602.4|26
1734113280000|2024-12-13 18:08:00|111628|111603|111622.8|111597.8|111628|111603|111621|111596|22
1734113290000|2024-12-13 18:08:10|111622.9|111597.9|111622.6|111597.6|111623.4|111598.4|111621.4|111596.4|11
1734113300000|2024-12-13 18:08:20|111622.5|111597.5|111624.7|111599.7|111624.7|111599.7|111622.4|111597.4|15
1734113310000|2024-12-13 18:08:30|111623.7|111598.7|111636.7|111611.7|111638.8|111613.8|111623|111598|31
1734113320000|2024-12-13 18:08:40|111637.4|111612.4|111643.2|111618.2|111644.5|111619.5|111636.6|111611.6|25
1734113330000|2024-12-13 18:08:50|111644.5|111619.5|111640|111615|111650.8|111625.8|111637.7|111612.7|35
1734113340000|2024-12-13 18:09:00|111638.9|111613.9|111643.6|111618.6|111644.8|111619.8|111638.9|111613.9|27
1734113350000|2024-12-13 18:09:10|111644|111619|111639.3|111614.3|111645.4|111620.4|111639.3|111614.3|32
1734113360000|2024-12-13 18:09:20|111640.3|111615.3|111653.2|111628.2|111654.7|111629.7|111640.3|111615.3|35
1734113370000|2024-12-13 18:09:30|111654.3|111629.3|111644.3|111619.3|111654.7|111629.7|111635.2|111610.2|35
1734113380000|2024-12-13 18:09:40|111644.2|111619.2|111645|111620|111645.9|111620.9|111642.3|111617.3|30
1734113390000|2024-12-13 18:09:50|111645.5|111620.5|111642.5|111617.5|111645.5|111620.5|111640.8|111615.8|19
1734113400000|2024-12-13 18:10:00|111642.7|111617.7|111638.5|111613.5|111643.7|111618.7|111636.3|111611.3|26
1734113410000|2024-12-13 18:10:10|111638.4|111613.4|111640.7|111615.7|111647.7|111622.7|111638.4|111613.4|18
1734113420000|2024-12-13 18:10:20|111640|111615|111635.6|111610.6|111641.8|111616.8|111635.3|111610.3|21
1734113430000|2024-12-13 18:10:30|111635.5|111610.5|111639.1|111614.1|111642.6|111617.6|111635.5|111610.5|21
1734113440000|2024-12-13 18:10:40|111637.8|111612.8|111635.5|111610.5|111637.8|111612.8|111631.6|111606.6|19
1734113450000|2024-12-13 18:10:50|111634.3|111609.3|111634.1|111609.1|111634.9|111609.9|111633.8|111608.8|7
1734113460000|2024-12-13 18:11:00|111633.4|111608.4|111636.1|111611.1|111636.9|111611.9|111633.4|111608.4|17
1734113470000|2024-12-13 18:11:10|111636.4|111611.4|111639|111614|111642.2|111617.2|111636.2|111611.2|20
1734113480000|2024-12-13 18:11:20|111639.7|111614.7|111638|111613|111640.8|111615.8|111637.3|111612.3|26
1734113490000|2024-12-13 18:11:30|111637.9|111612.9|111638.9|111613.9|111640.5|111615.5|111637.7|111612.7|17
1734113500000|2024-12-13 18:11:40|111641.1|111616.1|111637|111612|111642|111617|111633.7|111608.7|27
1734113510000|2024-12-13 18:11:50|111639.2|111614.2|111639.5|111614.5|111644.5|111619.5|111638.8|111613.8|26
1734113520000|2024-12-13 18:12:00|111640.3|111615.3|111643.9|111618.9|111644.3|111619.3|111638.9|111613.9|16
1734113530000|2024-12-13 18:12:10|111644.3|111619.3|111649.1|111624.1|111651.4|111626.4|111644.3|111619.3|17
1734113540000|2024-12-13 18:12:20|111648|111623|111641.1|111616.1|111648|111623|111638.6|111613.6|29
1734113550000|2024-12-13 18:12:30|111642.1|111617.1|111632.2|111607.2|111642.1|111617.1|111631.1|111606.1|30
1734113560000|2024-12-13 18:12:40|111629.5|111604.5|111631.5|111606.5|111633|111608|111628.4|111603.4|31
1734113570000|2024-12-13 18:12:50|111631.2|111606.2|111629.3|111604.3|111632.3|111607.3|111629.2|111604.2|16
1734113580000|2024-12-13 18:13:00|111631.5|111606.5|111632.4|111607.4|111644.1|111607.4|111625.1|111587.9|22
1734113590000|2024-12-13 18:13:10|111630.7|111605.7|111620.2|111595.2|111630.9|111605.9|111619.3|111594.3|36
1734113600000|2024-12-13 18:13:20|111620|111595|111613.7|111588.7|111620.2|111595.2|111610.4|111585.4|36
1734113610000|2024-12-13 18:13:30|111612.6|111587.6|111625.1|111600.1|111627.8|111602.8|111612.3|111587.3|29
1734113620000|2024-12-13 18:13:40|111626.7|111601.7|111624.7|111599.7|111627|111602|111624.2|111599.2|11
1734113630000|2024-12-13 18:13:50|111623.4|111598.4|111620.7|111595.7|111626.1|111601.1|111620.1|111595.1|23
1734113640000|2024-12-13 18:14:00|111620.1|111595.1|111628.4|111603.4|111630.3|111605.3|111620.1|111595.1|17
1734113650000|2024-12-13 18:14:10|111627.9|111602.9|111634|111609|111634|111609|111627.3|111602.3|18
1734113660000|2024-12-13 18:14:20|111633.4|111608.4|111635.9|111610.9|111638.7|111613.7|111628.3|111603.3|20
1734113670000|2024-12-13 18:14:30|111638.1|111613.1|111648|111598|111652|111614|111635.2|111596.1|44
1734113680000|2024-12-13 18:14:40|111649|111599|111636.2|111611.2|111649|111612.9|111634|111598.2|15
1734113690000|2024-12-13 18:14:50|111635.4|111610.4|111640|111615|111651.3|111615|111634.4|111596.7|34
1734113700000|2024-12-13 18:15:00|111640.6|111615.6|111645.2|111620.2|111650.2|111625.2|111640.6|111615.6|37
1734113710000|2024-12-13 18:15:10|111646.3|111621.3|111648.9|111623.9|111660.3|111625.3|111644.1|111607.3|22
1734113720000|2024-12-13 18:15:20|111648.8|111623.8|111659.6|111634.6|111660.6|111635.6|111646.6|111621.6|20
1734113730000|2024-12-13 18:15:30|111660.4|111635.4|111643.1|111618.1|111660.4|111635.4|111642.7|111617.7|16
1734113740000|2024-12-13 18:15:40|111643.7|111618.7|111642.4|111617.4|111646.2|111621.2|111640.5|111615.5|21
1734113750000|2024-12-13 18:15:50|111639.5|111614.5|111634.5|111609.5|111639.5|111614.5|111631.7|111606.7|33
1734113760000|2024-12-13 18:16:00|111635.3|111610.3|111639.7|111614.7|111642.1|111617.1|111634.3|111609.3|32
1734113770000|2024-12-13 18:16:10|111637.9|111612.9|111635.2|111610.2|111639.6|111614.6|111634|111609|26
1734113780000|2024-12-13 18:16:20|111634.6|111609.6|111634.9|111609.9|111636.9|111611.9|111631.7|111606.7|18
1734113790000|2024-12-13 18:16:30|111634.8|111609.8|111634.6|111609.6|111636.8|111611.8|111633.8|111608.8|7
1734113800000|2024-12-13 18:16:40|111635.8|111610.8|111634.1|111609.1|111635.8|111610.8|111633|111608|18
1734113810000|2024-12-13 18:16:50|111636.2|111611.2|111644|111619|111648.9|111623.9|111633.9|111608.9|26
1734113820000|2024-12-13 18:17:00|111644.7|111619.7|111635.8|111610.8|111647.9|111622.9|111633.7|111608.7|48
1734113830000|2024-12-13 18:17:10|111637.6|111612.6|111631.9|111606.9|111637.6|111612.6|111627.2|111602.2|28
1734113840000|2024-12-13 18:17:20|111632.1|111607.1|111627.2|111602.2|111632.1|111607.1|111624.2|111599.2|12
1734113850000|2024-12-13 18:17:30|111628.4|111603.4|111633.2|111608.2|111633.2|111608.2|111626.3|111601.3|30
1734113860000|2024-12-13 18:17:40|111633.6|111608.6|111633.6|111583.6|111633.6|111608.6|111611.9|111582|34
1734113870000|2024-12-13 18:17:50|111630|111580|111617.3|111592.3|111634.3|111595.2|111611.8|111578.7|48
1734113880000|2024-12-13 18:18:00|111618.5|111593.5|111621.1|111596.1|111621.2|111596.2|111611.4|111586.4|37
1734113890000|2024-12-13 18:18:10|111620.5|111595.5|111623.6|111573.6|111624.7|111597.3|111609.2|111570.5|33
1734113900000|2024-12-13 18:18:20|111610.7|111585.7|111614.2|111589.2|111615.5|111590.5|111606.5|111581.5|30
1734113910000|2024-12-13 18:18:30|111616.4|111591.4|111613.9|111588.9|111618.4|111593.4|111613.9|111588.9|23
1734113920000|2024-12-13 18:18:40|111612.7|111587.7|111606.1|111581.1|111612.7|111587.7|111602.9|111577.9|29
1734113930000|2024-12-13 18:18:50|111606.3|111581.3|111606.2|111581.2|111622.1|111582.6|111599|111564.5|37
1734113940000|2024-12-13 18:19:00|111603.5|111578.5|111603.4|111578.4|111606.8|111581.8|111601.9|111576.9|20
1734113950000|2024-12-13 18:19:10|111618.2|111568.2|111618.5|111568.5|111619.6|111569.6|111615.1|111565.1|11
1734113960000|2024-12-13 18:19:20|111615.6|111565.6|111607.8|111582.8|111622.8|111584.2|111604.4|111565.5|35
1734113970000|2024-12-13 18:19:30|111604.6|111579.6|111602.8|111577.8|111609.9|111584.9|111602.7|111577.7|23
1734113980000|2024-12-13 18:19:40|111606.4|111581.4|111606|111581|111606.4|111581.4|111601.2|111576.2|21
1734113990000|2024-12-13 18:19:50|111605.7|111580.7|111614.3|111564.3|111619|111580.7|111605.7|111563.7|17
1734114000000|2024-12-13 18:20:00|111617.1|111567.1|111584.2|111559.2|111617.7|111567.7|111584.2|111549.1|37
1734114010000|2024-12-13 18:20:10|111583.6|111558.6|111600.9|111575.9|111608|111577.7|111583.6|111554.8|34
1734114020000|2024-12-13 18:20:20|111601|111576|111597|111572|111620.2|111583.2|111593.5|111568.5|37
1734114030000|2024-12-13 18:20:30|111596.5|111571.5|111595.9|111570.9|111600.5|111575.5|111591.7|111566.7|24
1734114040000|2024-12-13 18:20:40|111595.8|111570.8|111604.5|111579.5|111609.9|111581.2|111588.6|111554.8|45
1734114050000|2024-12-13 18:20:50|111604.7|111579.7|111604.9|111579.9|111624.5|111583.6|111600.6|111568.3|40
1734114060000|2024-12-13 18:21:00|111608.6|111583.6|111617.2|111592.2|111619.8|111594.8|111604.1|111579.1|30
1734114070000|2024-12-13 18:21:10|111618|111593|111615|111590|111618.9|111593.9|111611.1|111586.1|26
1734114080000|2024-12-13 18:21:20|111615.7|111590.7|111606.6|111581.6|111615.7|111590.7|111605|111580|34
1734114090000|2024-12-13 18:21:30|111607.4|111582.4|111606.6|111581.6|111611|111586|111602.5|111577.5|38
1734114100000|2024-12-13 18:21:40|111606.1|111581.1|111611|111586|111613.5|111588.5|111605.3|111580.3|42
1734114110000|2024-12-13 18:21:50|111608.8|111583.8|111607.9|111582.9|111617.6|111592.6|111607.9|111582.9|40
1734114120000|2024-12-13 18:22:00|111610.8|111585.8|111611.8|111586.8|111611.8|111586.8|111607.3|111582.3|14
1734114130000|2024-12-13 18:22:10|111613.3|111588.3|111623.3|111598.3|111624.9|111599.9|111613.3|111588.3|31
1734114140000|2024-12-13 18:22:20|111619.3|111594.3|111605|111580|111622.9|111597.9|111603.4|111578.4|35
1734114150000|2024-12-13 18:22:30|111603.6|111578.6|111598.2|111573.2|111607.2|111582.2|111591.9|111566.9|25
1734114160000|2024-12-13 18:22:40|111599.8|111574.8|111600.9|111575.9|111602.3|111577.3|111592.5|111567.5|46
1734114170000|2024-12-13 18:22:50|111600.1|111575.1|111598.8|111573.8|111605.5|111580.5|111595.9|111570.9|46
1734114180000|2024-12-13 18:23:00|111601.2|111576.2|111600.9|111575.9|111603.5|111578.5|111598.2|111573.2|36
1734114190000|2024-12-13 18:23:10|111599.1|111574.1|111594.5|111569.5|111601.1|111576.1|111587.1|111562.1|51
1734114200000|2024-12-13 18:23:20|111596.2|111571.2|111595.1|111570.1|111598.1|111573.1|111588.5|111563.5|39
1734114210000|2024-12-13 18:23:30|111594.8|111569.8|111591.7|111566.7|111595.1|111570.1|111588.9|111563.9|25
1734114220000|2024-12-13 18:23:40|111590.9|111565.9|111590.9|111565.9|111594.1|111569.1|111589.6|111564.6|16
1734114230000|2024-12-13 18:23:50|111595.2|111570.2|111588.8|111563.8|111595.3|111570.3|111584.3|111559.3|27
1734114240000|2024-12-13 18:24:00|111587.8|111562.8|111584.9|111559.9|111587.8|111562.8|111582.8|111557.8|20
1734114250000|2024-12-13 18:24:10|111584.4|111559.4|111578.5|111553.5|111587.8|111562.8|111578.5|111553.5|18
1734114260000|2024-12-13 18:24:20|111582.4|111557.4|111583.7|111558.7|111583.7|111558.7|111580.8|111555.8|11
1734114270000|2024-12-13 18:24:30|111582.6|111557.6|111575.2|111550.2|111582.6|111557.6|111568.4|111543.4|39
1734114280000|2024-12-13 18:24:40|111575.6|111550.6|111564.5|111539.5|111576|111551|111559.7|111534.7|22
1734114290000|2024-12-13 18:24:50|111562.4|111537.4|111564.4|111539.4|111569.1|111544.1|111558.8|111533.8|43
1734114300000|2024-12-13 18:25:00|111563|111538|111563.8|111538.8|111569.1|111544.1|111552.4|111527.4|46
1734114310000|2024-12-13 18:25:10|111568.1|111543.1|111556.5|111531.5|111580.4|111543.1|111554.7|111517.3|41
1734114320000|2024-12-13 18:25:20|111554.4|111529.4|111553.5|111528.5|111559.8|111534.8|111549|111524|47
1734114330000|2024-12-13 18:25:30|111553.3|111528.3|111551|111526|111557|111532|111549.2|111524.2|43
1734114340000|2024-12-13 18:25:40|111548.7|111523.7|111545.3|111520.3|111555.8|111530.8|111542.6|111517.6|54
1734114350000|2024-12-13 18:25:50|111546.3|111521.3|111542.6|111517.6|111547|111522|111537.8|111512.8|44
1734114360000|2024-12-13 18:26:00|111541|111516|111558.9|111508.9|111559.1|111532.5|111540.6|111507.5|60
1734114370000|2024-12-13 18:26:10|111555.9|111505.9|111550.9|111525.9|111563.6|111527.5|111547.7|111505.9|52
1734114380000|2024-12-13 18:26:20|111551.5|111526.5|111553.2|111528.2|111570.3|111531.6|111551.5|111517.3|37
1734114390000|2024-12-13 18:26:30|111554.6|111529.6|111555.1|111530.1|111556.6|111531.6|111547.7|111522.7|49
1734114400000|2024-12-13 18:26:40|111554.4|111529.4|111567|111542|111581.8|111546.1|111550.9|111524|59
1734114410000|2024-12-13 18:26:50|111567.8|111542.8|111571.4|111546.4|111573.6|111548.6|111560.6|111535.6|56
1734114420000|2024-12-13 18:27:00|111566.4|111541.4|111579|111529|111586.5|111551.7|111565.4|111528.2|56
1734114430000|2024-12-13 18:27:10|111579.1|111529.1|111565.3|111540.3|111579.3|111544.6|111557.9|111529.1|43
1734114440000|2024-12-13 18:27:20|111567.3|111542.3|111566.9|111541.9|111568.8|111543.8|111564.7|111539.7|31
1734114450000|2024-12-13 18:27:30|111565.9|111540.9|111582.9|111532.9|111588|111543.3|111563|111528.9|35
1734114460000|2024-12-13 18:27:40|111582.3|111532.3|111564.2|111514.2|111582.6|111535.4|111553.8|111511.5|47
1734114470000|2024-12-13 18:27:50|111565.8|111515.8|111561.2|111511.2|111567.9|111517.9|111556.3|111506.3|24
1734114480000|2024-12-13 18:28:00|111562|111512|111566.6|111516.6|111569.9|111519.9|111560.4|111510.4|32
1734114490000|2024-12-13 18:28:10|111563.8|111513.8|111547.5|111522.5|111569.7|111529.2|111547.5|111512.3|36
1734114500000|2024-12-13 18:28:20|111548.6|111523.6|111556.8|111506.8|111558.4|111528.1|111542.8|111506.8|35
1734114510000|2024-12-13 18:28:30|111558.6|111508.6|111544.4|111519.4|111564.7|111525.2|111541.9|111508.6|45
1734114520000|2024-12-13 18:28:40|111545.3|111520.3|111544.4|111519.4|111551.3|111526.3|111541.6|111516.6|25
1734114530000|2024-12-13 18:28:50|111559.7|111509.7|111561.5|111511.5|111565.6|111515.6|111558.7|111508.7|26
1734114540000|2024-12-13 18:29:00|111562.9|111512.9|111561.7|111511.7|111562.9|111512.9|111561.5|111511.5|4
1734114550000|2024-12-13 18:29:10|111548.6|111523.6|111552.7|111527.7|111553|111528|111548.6|111523.6|25
1734114560000|2024-12-13 18:29:20|111552.8|111527.8|111556.2|111531.2|111556.2|111531.2|111552.8|111527.8|6
1734114570000|2024-12-13 18:29:30|111556.4|111531.4|111555.6|111530.6|111558.7|111533.7|111551.2|111526.2|27
1734114580000|2024-12-13 18:29:40|111553.6|111528.6|111564.2|111539.2|111567.3|111542.3|111552.8|111527.8|36
1734114590000|2024-12-13 18:29:50|111563.7|111538.7|111575.1|111525.1|111576.6|111541.9|111558.8|111524.1|42
1734114600000|2024-12-13 18:30:00|111576.3|111526.3|111558|111533|111577.1|111542.1|111556.6|111522.1|28
1734114610000|2024-12-13 18:30:10|111558.4|111533.4|111571.5|111521.5|111572.3|111537.5|111553.7|111516.2|26
1734114620000|2024-12-13 18:30:20|111568.9|111518.9|111553.8|111503.8|111569|111531.1|111549|111499|37
1734114630000|2024-12-13 18:30:30|111550.5|111500.5|111550.2|111500.2|111558.8|111508.8|111542.8|111492.8|37
1734114640000|2024-12-13 18:30:40|111553|111503|111546.1|111496.1|111559.1|111509.1|111544.9|111494.9|47
1734114650000|2024-12-13 18:30:50|111548.5|111498.5|111552.1|111502.1|111558.9|111508.9|111546.1|111496.1|41
1734114660000|2024-12-13 18:31:00|111552.4|111502.4|111549.9|111524.9|111558.5|111525.6|111543.6|111501.1|53
1734114670000|2024-12-13 18:31:10|111549.1|111524.1|111546.5|111521.5|111564.4|111524.6|111546.4|111510.5|34
1734114680000|2024-12-13 18:31:20|111548.4|111523.4|111550.6|111500.6|111551.4|111523.8|111534.7|111498.8|51
1734114690000|2024-12-13 18:31:30|111547.6|111497.6|111548.4|111498.4|111551.2|111514.5|111535|111496.1|41
1734114700000|2024-12-13 18:31:40|111551.2|111501.2|111535.8|111510.8|111551.5|111513.5|111532.5|111500.9|32
1734114710000|2024-12-13 18:31:50|111537|111512|111535.6|111510.6|111538.4|111513.4|111529.6|111504.6|34
1734114720000|2024-12-13 18:32:00|111536.4|111511.4|111534.2|111509.2|111539.3|111514.3|111532.7|111507.7|32
1734114730000|2024-12-13 18:32:10|111533|111508|111532.8|111507.8|111536.4|111511.4|111530.5|111505.5|23
1734114740000|2024-12-13 18:32:20|111534.2|111509.2|111540.4|111515.4|111540.8|111515.8|111532.8|111507.8|21
1734114750000|2024-12-13 18:32:30|111540.8|111515.8|111543.3|111518.3|111543.3|111518.3|111536.8|111511.8|20
1734114760000|2024-12-13 18:32:40|111541.9|111516.9|111518.4|111493.4|111543.9|111518.9|111517.1|111492.1|35
1734114770000|2024-12-13 18:32:50|111519.2|111494.2|111530.1|111505.1|111533.5|111508.5|111517|111492|37
1734114780000|2024-12-13 18:33:00|111529.4|111504.4|111532|111507|111534.4|111509.4|111529.2|111504.2|19
1734114790000|2024-12-13 18:33:10|111532.2|111507.2|111531.3|111506.3|111532.2|111507.2|111530.6|111505.6|6
1734114800000|2024-12-13 18:33:20|111532.8|111507.8|111534.1|111509.1|111536.4|111511.4|111527.1|111502.1|28
1734114810000|2024-12-13 18:33:30|111531.6|111506.6|111529.9|111504.9|111539.1|111514.1|111529.9|111504.9|18
1734114820000|2024-12-13 18:33:40|111530|111505|111530.8|111505.8|111531.5|111506.5|111526.1|111501.1|25
1734114830000|2024-12-13 18:33:50|111531.6|111506.6|111539.1|111514.1|111545.7|111515.7|111530.9|111493.9|29
1734114840000|2024-12-13 18:34:00|111537.6|111512.6|111545.4|111495.4|111549.8|111514.6|111531.3|111495.4|52
1734114850000|2024-12-13 18:34:10|111551.1|111501.1|111546.5|111496.5|111551.1|111514.4|111528.9|111494.5|49
1734114860000|2024-12-13 18:34:20|111545|111495|111542.9|111517.9|111547|111518.8|111531.9|111495|43
1734114870000|2024-12-13 18:34:30|111543.3|111518.3|111544.8|111519.8|111551.6|111526.6|111543.3|111518.3|33
1734114880000|2024-12-13 18:34:40|111543.4|111518.4|111551.7|111501.7|111558|111521.7|111538.9|111496.7|48
1734114890000|2024-12-13 18:34:50|111555.5|111505.5|111545.4|111520.4|111555.5|111520.9|111538.2|111505.3|41
1734114900000|2024-12-13 18:35:00|111544|111519|111554.9|111504.9|111554.9|111523.7|111538.6|111503.7|48
1734114910000|2024-12-13 18:35:10|111558.9|111508.9|111537.3|111512.3|111560.5|111520.3|111537.3|111504|25
1734114920000|2024-12-13 18:35:20|111539.7|111514.7|111543.7|111493.7|111556.7|111518|111529.7|111493.7|35
1734114930000|2024-12-13 18:35:30|111543.1|111493.1|111533.9|111508.9|111544.7|111511.1|111530.7|111490.5|28
1734114940000|2024-12-13 18:35:40|111531.6|111506.6|111544.9|111494.9|111545.7|111514.1|111531.6|111491.3|48
1734114950000|2024-12-13 18:35:50|111545.7|111495.7|111559|111509|111559|111517.5|111534.6|111491.8|35
1734114960000|2024-12-13 18:36:00|111556|111506|111554.3|111504.3|111556|111518.9|111537.7|111498.6|47
1734114970000|2024-12-13 18:36:10|111557.9|111507.9|111540.2|111515.2|111559.8|111524.5|111539.6|111500.7|51
1734114980000|2024-12-13 18:36:20|111539.7|111514.7|111540.3|111515.3|111554.3|111519.6|111532.3|111497.9|48
1734114990000|2024-12-13 18:36:30|111540.6|111515.6|111540.7|111515.7|111560.8|111518.3|111536.6|111499.4|33
1734115000000|2024-12-13 18:36:40|111539.4|111514.4|111542.1|111517.1|111545.8|111520.8|111535.9|111510.9|38
1734115010000|2024-12-13 18:36:50|111539.9|111514.9|111561.9|111511.9|111562.5|111528.8|111539.9|111509.3|41
1734115020000|2024-12-13 18:37:00|111562.2|111512.2|111543.4|111518.4|111571.5|111528.5|111543.1|111512.2|34
1734115030000|2024-12-13 18:37:10|111544.1|111519.1|111531.5|111506.5|111545.3|111520.3|111531.5|111506.5|19
1734115040000|2024-12-13 18:37:20|111530.8|111505.8|111518.9|111493.9|111530.8|111505.8|111514.5|111489.5|40
1734115050000|2024-12-13 18:37:30|111519.7|111494.7|111519.5|111494.5|111520.5|111495.5|111514|111489|23
1734115060000|2024-12-13 18:37:40|111520.1|111495.1|111511.6|111486.6|111520.1|111495.1|111506.5|111481.5|33
1734115070000|2024-12-13 18:37:50|111510.3|111485.3|111523.7|111473.7|111523.9|111489|111509.1|111472.8|34
1734115080000|2024-12-13 18:38:00|111523.5|111473.5|111523.8|111473.8|111524.2|111474.2|111523.2|111473.2|6
1734115090000|2024-12-13 18:38:10|111523.9|111473.9|111519.1|111469.1|111525.5|111475.5|111519.1|111469.1|21
1734115100000|2024-12-13 18:38:20|111519.5|111469.5|111511.1|111461.1|111521.3|111471.3|111503.2|111453.2|29
1734115110000|2024-12-13 18:38:30|111513.3|111463.3|111506.1|111456.1|111515.2|111465.2|111506.1|111456.1|44
1734115120000|2024-12-13 18:38:40|111509.6|111459.6|111510.6|111460.6|111513.1|111463.1|111502.3|111452.3|41
1734115130000|2024-12-13 18:38:50|111510|111460|111489.2|111464.2|111510.6|111473.3|111489.2|111456.5|22
1734115140000|2024-12-13 18:39:00|111490.7|111465.7|111497.5|111472.5|111516|111475|111490.7|111457.2|33
1734115150000|2024-12-13 18:39:10|111496.6|111471.6|111498.6|111473.6|111499.6|111474.6|111495.6|111470.6|15
1734115160000|2024-12-13 18:39:20|111498.2|111473.2|111497.7|111472.7|111499.3|111474.3|111494.6|111469.6|16
1734115170000|2024-12-13 18:39:30|111495.7|111470.7|111500|111475|111503.1|111478.1|111494.5|111469.5|27
1734115180000|2024-12-13 18:39:40|111501.5|111476.5|111497.4|111472.4|111511.2|111479.6|111495.1|111456.8|37
1734115190000|2024-12-13 18:39:50|111496.9|111471.9|111498.6|111473.6|111500.6|111475.6|111494.3|111469.3|35
1734115200000|2024-12-13 18:40:00|111499.6|111474.6|111499|111474|111500.8|111475.8|111495.1|111470.1|37
1734115210000|2024-12-13 18:40:10|111500.4|111475.4|111497.9|111472.9|111501.4|111476.4|111495.1|111470.1|27
1734115220000|2024-12-13 18:40:20|111500.2|111475.2|111500.7|111475.7|111513.6|111476.9|111493.9|111454.8|35
1734115230000|2024-12-13 18:40:30|111498.3|111473.3|111499.5|111474.5|111511.3|111476.2|111490.3|111449.9|42
1734115240000|2024-12-13 18:40:40|111498.4|111473.4|111499.3|111474.3|111503|111478|111496.4|111471.4|26
1734115250000|2024-12-13 18:40:50|111501.7|111476.7|111497.4|111472.4|111501.7|111476.7|111492|111467|17
1734115260000|2024-12-13 18:41:00|111496.6|111471.6|111495.3|111470.3|111500|111475|111494|111469|36
1734115270000|2024-12-13 18:41:10|111497.8|111472.8|111483.4|111458.4|111498.1|111473.1|111483.4|111458.4|23
1734115280000|2024-12-13 18:41:20|111484.7|111459.7|111490.9|111440.9|111493.5|111460.3|111476.9|111440.9|39
1734115290000|2024-12-13 18:41:30|111492.3|111442.3|111479.7|111454.7|111495.4|111456.8|111476.4|111441|28
1734115300000|2024-12-13 18:41:40|111481.3|111456.3|111494.6|111469.6|111495.4|111470.4|111480.5|111455.5|31
1734115310000|2024-12-13 18:41:50|111493.3|111468.3|111494|111469|111510.8|111475.6|111492.3|111454.9|38
1734115320000|2024-12-13 18:42:00|111495|111470|111513.4|111463.4|111515.9|111475.3|111493.1|111458.8|40
1734115330000|2024-12-13 18:42:10|111514.2|111464.2|111491.9|111466.9|111514.2|111469.3|111491.2|111455|30
1734115340000|2024-12-13 18:42:20|111493.4|111468.4|111492.7|111467.7|111494.7|111469.7|111490.3|111465.3|21
1734115350000|2024-12-13 18:42:30|111492.6|111467.6|111497.5|111472.5|111503.1|111478.1|111492.1|111467.1|37
1734115360000|2024-12-13 18:42:40|111497|111472|111500|111475|111500.6|111475.6|111492.1|111467.1|33
1734115370000|2024-12-13 18:42:50|111499.6|111474.6|111511.1|111486.1|111512.3|111487.3|111497.4|111472.4|25
1734115380000|2024-12-13 18:43:00|111512.4|111487.4|111511|111486|111530.1|111490.8|111509.7|111474.5|41
1734115390000|2024-12-13 18:43:10|111511.7|111486.7|111505.9|111480.9|111514.2|111489.2|111504.3|111479.3|28
1734115400000|2024-12-13 18:43:20|111503.9|111478.9|111498.3|111473.3|111511.2|111486.2|111490.7|111465.7|34
1734115410000|2024-12-13 18:43:30|111499.2|111474.2|111497.7|111472.7|111501.2|111476.2|111494.6|111469.6|12
1734115420000|2024-12-13 18:43:40|111496.5|111471.5|111495.4|111470.4|111496.5|111471.5|111495.4|111470.4|3
1734115430000|2024-12-13 18:43:50|111495.5|111470.5|111496|111471|111496|111471|111495.5|111470.5|3
1734115440000|2024-12-13 18:44:00|111496.2|111471.2|111493.1|111468.1|111496.5|111471.5|111489.1|111464.1|8
1734115450000|2024-12-13 18:44:10|111494|111469|111498.1|111473.1|111500.1|111475.1|111492.7|111467.7|10
1734115460000|2024-12-13 18:44:20|111497.5|111472.5|111495.9|111470.9|111497.5|111472.5|111491.9|111466.9|19
1734115470000|2024-12-13 18:44:30|111496.3|111471.3|111494.1|111469.1|111496.3|111471.3|111492.1|111467.1|16
1734115480000|2024-12-13 18:44:40|111493.6|111468.6|111492|111467|111496.9|111471.9|111488.7|111463.7|30
1734115490000|2024-12-13 18:44:50|111490.3|111465.3|111484.5|111459.5|111492.9|111467.9|111481.4|111456.4|44
1734115500000|2024-12-13 18:45:00|111483.4|111458.4|111477.2|111452.2|111486.2|111461.2|111477.2|111452.2|35
1734115510000|2024-12-13 18:45:10|111478.8|111453.8|111485|111460|111486.1|111461.1|111476.7|111451.7|26
1734115520000|2024-12-13 18:45:20|111484.7|111459.7|111483.9|111458.9|111485.8|111460.8|111481.3|111456.3|32
1734115530000|2024-12-13 18:45:30|111496.9|111446.9|111477.3|111452.3|111499.1|111455.2|111473.3|111436.2|41
1734115540000|2024-12-13 18:45:40|111476.3|111451.3|111474.1|111449.1|111476.9|111451.9|111470.9|111445.9|31
1734115550000|2024-12-13 18:45:50|111473.9|111448.9|111474.8|111449.8|111480|111455|111470.9|111445.9|19
1734115560000|2024-12-13 18:46:00|111476.7|111451.7|111494.6|111469.6|111513.3|111472.2|111474|111438.1|35
1734115570000|2024-12-13 18:46:10|111495.9|111470.9|111496.3|111471.3|111525.5|111482.4|111495.9|111456.3|47
1734115580000|2024-12-13 18:46:20|111496|111471|111497.9|111472.9|111500.9|111475.9|111491.9|111466.9|36
1734115590000|2024-12-13 18:46:30|111496.9|111471.9|111509.5|111484.5|111510.8|111485.8|111494.4|111469.4|25
1734115600000|2024-12-13 18:46:40|111510|111485|111511|111486|111512.1|111487.1|111510|111485|6
1734115610000|2024-12-13 18:46:50|111510.8|111485.8|111511.3|111486.3|111511.3|111486.3|111510.8|111485.8|6
1734115620000|2024-12-13 18:47:00|111512.7|111487.7|111525.6|111475.6|111525.6|111487.7|111506.5|111466.2|44
1734115630000|2024-12-13 18:47:10|111524.9|111474.9|111512.7|111487.7|111526.1|111492.7|111510|111474.6|42
1734115640000|2024-12-13 18:47:20|111514.1|111489.1|111520.2|111495.2|111522.8|111497.8|111510.6|111485.6|51
1734115650000|2024-12-13 18:47:30|111522.2|111497.2|111518.1|111493.1|111522.9|111497.9|111515.5|111490.5|33
1734115660000|2024-12-13 18:47:40|111517.9|111492.9|111519|111494|111525.7|111500.7|111517.7|111492.7|42
1734115670000|2024-12-13 18:47:50|111518|111493|111523.8|111498.8|111525|111500|111518|111493|42
1734115680000|2024-12-13 18:48:00|111522.4|111497.4|111514.4|111489.4|111528.2|111503.2|111514.4|111489.4|39
1734115690000|2024-12-13 18:48:10|111515.4|111490.4|111514.1|111489.1|111516.4|111491.4|111510.4|111485.4|38
1734115700000|2024-12-13 18:48:20|111515.7|111490.7|111510.6|111485.6|111515.7|111490.7|111509.9|111484.9|28
1734115710000|2024-12-13 18:48:30|111508.7|111483.7|111512.7|111487.7|111515.5|111490.5|111508.7|111483.7|24
1734115720000|2024-12-13 18:48:40|111512.8|111487.8|111514.9|111489.9|111515.7|111490.7|111509.4|111484.4|34
1734115730000|2024-12-13 18:48:50|111513.1|111488.1|111516.8|111491.8|111517|111492|111510.3|111485.3|28
1734115740000|2024-12-13 18:49:00|111517.2|111492.2|111515.1|111490.1|111522.8|111497.8|111512|111487|37
1734115750000|2024-12-13 18:49:10|111516.1|111491.1|111524.2|111499.2|111528.1|111503.1|111516.1|111491.1|46
1734115760000|2024-12-13 18:49:20|111525|111500|111522|111497|111526.2|111501.2|111519.1|111494.1|23
1734115770000|2024-12-13 18:49:30|111521.3|111496.3|111511.7|111486.7|111523.3|111498.3|111511.5|111486.5|36
1734115780000|2024-12-13 18:49:40|111513.1|111488.1|111514.6|111489.6|111514.8|111489.8|111510.7|111485.7|21
1734115790000|2024-12-13 18:49:50|111512.1|111487.1|111511.2|111486.2|111514.8|111489.8|111510.1|111485.1|30
1734115800000|2024-12-13 18:50:00|111510|111485|111531.4|111481.4|111531.4|111503|111509.9|111481.4|33
1734115810000|2024-12-13 18:50:10|111531.8|111481.8|111528|111503|111540.5|111511.2|111525.6|111480.9|48
1734115820000|2024-12-13 18:50:20|111529|111504|111538.8|111513.8|111540.1|111515.1|111524.6|111499.6|52
1734115830000|2024-12-13 18:50:30|111537.4|111512.4|111538.3|111513.3|111541.8|111516.8|111528.9|111503.9|50
1734115840000|2024-12-13 18:50:40|111540|111515|111543.4|111518.4|111547.5|111522.5|111535.3|111510.3|52
1734115850000|2024-12-13 18:50:50|111545.6|111520.6|111544.8|111519.8|111552.3|111527.3|111542.3|111517.3|39
1734115860000|2024-12-13 18:51:00|111545.3|111520.3|111554.2|111529.2|111557.1|111532.1|111542.8|111517.8|48
1734115870000|2024-12-13 18:51:10|111553.4|111528.4|111553.5|111528.5|111560|111535|111551.7|111526.7|48
1734115880000|2024-12-13 18:51:20|111555.6|111530.6|111555.9|111530.9|111558.9|111533.9|111551.5|111526.5|37
1734115890000|2024-12-13 18:51:30|111557.1|111532.1|111548.6|111523.6|111558.6|111533.6|111545.6|111520.6|21
1734115900000|2024-12-13 18:51:40|111548|111523|111535.6|111510.6|111548|111523|111535.6|111510.6|24
1734115910000|2024-12-13 18:51:50|111534.2|111509.2|111524.9|111499.9|111554.6|111513.2|111524.9|111484.8|29
1734115920000|2024-12-13 18:52:00|111525.2|111500.2|111527.9|111502.9|111528.5|111503.5|111523.2|111498.2|19
1734115930000|2024-12-13 18:52:10|111528.6|111503.6|111529.5|111504.5|111532.3|111507.3|111528.4|111503.4|22
1734115940000|2024-12-13 18:52:20|111528.9|111503.9|111536|111511|111536|111511|111527.1|111502.1|18
1734115950000|2024-12-13 18:52:30|111535.9|111510.9|111534.9|111509.9|111538.8|111513.8|111533.4|111508.4|39
1734115960000|2024-12-13 18:52:40|111535.4|111510.4|111568.9|111518.9|111569.6|111522|111531.6|111506.6|51
1734115970000|2024-12-13 18:52:50|111566.7|111516.7|111542.6|111517.6|111567.9|111523.3|111541.1|111514.9|29
1734115980000|2024-12-13 18:53:00|111541.1|111516.1|111548.7|111523.7|111551|111526|111541.1|111516.1|23
1734115990000|2024-12-13 18:53:10|111548|111523|111546.3|111521.3|111549.1|111524.1|111543.9|111518.9|29
1734116000000|2024-12-13 18:53:20|111547.1|111522.1|111547.3|111522.3|111548.6|111523.6|111544.8|111519.8|22
1734116010000|2024-12-13 18:53:30|111546.7|111521.7|111547.1|111522.1|111549.5|111524.5|111545.3|111520.3|21
1734116020000|2024-12-13 18:53:40|111547.3|111522.3|111539.1|111514.1|111550.1|111525.1|111536.4|111511.4|27
1734116030000|2024-12-13 18:53:50|111537.9|111512.9|111547|111522|111547.2|111522.2|111537.9|111512.9|32
1734116040000|2024-12-13 18:54:00|111547.1|111522.1|111544.9|111519.9|111547.1|111522.1|111543.1|111518.1|18
1734116050000|2024-12-13 18:54:10|111545.3|111520.3|111544.4|111519.4|111545.3|111520.3|111542|111517|10
1734116060000|2024-12-13 18:54:20|111543.1|111518.1|111547.1|111522.1|111547.9|111522.9|111542.8|111517.8|21
1734116070000|2024-12-13 18:54:30|111545.6|111520.6|111546.5|111521.5|111548.7|111523.7|111545.6|111520.6|12
1734116080000|2024-12-13 18:54:40|111547.5|111522.5|111547.6|111522.6|111550.3|111525.3|111544.6|111519.6|22
1734116090000|2024-12-13 18:54:50|111546.4|111521.4|111546.5|111521.5|111548.1|111523.1|111539.5|111514.5|31
1734116100000|2024-12-13 18:55:00|111549.7|111524.7|111545.5|111520.5|111559.5|111524.7|111541|111505.7|45
1734116110000|2024-12-13 18:55:10|111546|111521|111541.7|111516.7|111546|111521|111541.1|111516.1|10
1734116120000|2024-12-13 18:55:20|111542.5|111517.5|111518.6|111493.6|111545.9|111520.9|111518.5|111493.5|42
1734116130000|2024-12-13 18:55:30|111519.2|111494.2|111515.6|111490.6|111519.2|111494.2|111512.7|111487.7|39
1734116140000|2024-12-13 18:55:40|111513.6|111488.6|111514.7|111489.7|111517.2|111492.2|111511.7|111486.7|18
1734116150000|2024-12-13 18:55:50|111513.2|111488.2|111527.8|111477.8|111530|111492.2|111512.8|111477.8|25
1734116160000|2024-12-13 18:56:00|111529.5|111479.5|111520.9|111495.9|111539.3|111500|111517.8|111477.5|27
1734116170000|2024-12-13 18:56:10|111518.9|111493.9|111517.9|111492.9|111522.9|111497.9|111517.5|111492.5|11
1734116180000|2024-12-13 18:56:20|111518.4|111493.4|111517.1|111492.1|111520.3|111495.3|111516.2|111491.2|33
1734116190000|2024-12-13 18:56:30|111518.7|111493.7|111532|111482|111543.8|111499.6|111517.1|111482|31
1734116200000|2024-12-13 18:56:40|111531.9|111481.9|111517|111492|111531.9|111496.7|111515.6|111481.9|18
1734116210000|2024-12-13 18:56:50|111515.7|111490.7|111515|111490|111516.1|111491.1|111512.5|111487.5|18
1734116220000|2024-12-13 18:57:00|111515.1|111490.1|111517|111492|111519.8|111494.8|111515.1|111490.1|15
1734116230000|2024-12-13 18:57:10|111515.8|111490.8|111531.2|111481.2|111531.9|111494.6|111512.1|111476|48
1734116240000|2024-12-13 18:57:20|111520.6|111495.6|111526.7|111476.7|111531.1|111498|111514.6|111476.7|46
1734116250000|2024-12-13 18:57:30|111527.4|111477.4|111516.8|111491.8|111528.4|111493|111514.6|111474.1|30
1734116260000|2024-12-13 18:57:40|111517.6|111492.6|111520.9|111470.9|111522.2|111494.1|111507.6|111470.6|50
1734116270000|2024-12-13 18:57:50|111520.5|111470.5|111511.8|111486.8|111522.1|111489.8|111504.9|111469.2|33
1734116280000|2024-12-13 18:58:00|111513.2|111488.2|111516.4|111491.4|111522.9|111492.4|111509.2|111470.8|53
1734116290000|2024-12-13 18:58:10|111515|111490|111522.7|111472.7|111524.5|111493|111510.4|111470.9|58
1734116300000|2024-12-13 18:58:20|111520.9|111470.9|111513.6|111488.6|111524.1|111490.4|111510.1|111470.4|53
1734116310000|2024-12-13 18:58:30|111509.1|111484.1|111509.5|111484.5|111524.4|111489.5|111508.3|111470.9|43
1734116320000|2024-12-13 18:58:40|111511.2|111486.2|111513.1|111488.1|111526.9|111492|111509.5|111471.1|52
1734116330000|2024-12-13 18:58:50|111513.7|111488.7|111520.9|111470.9|111523.4|111490.6|111509.3|111470.2|36
1734116340000|2024-12-13 18:59:00|111520.2|111470.2|111510.5|111485.5|111522.1|111488.4|111510.5|111470.2|14
1734116350000|2024-12-13 18:59:10|111512.9|111487.9|111518.6|111493.6|111523.3|111498.3|111512.1|111487.1|25
1734116360000|2024-12-13 18:59:20|111519.5|111494.5|111519.2|111494.2|111520.9|111495.9|111518.6|111493.6|11
1734116370000|2024-12-13 18:59:30|111518.3|111493.3|111518.2|111493.2|111520.4|111495.4|111515.7|111490.7|34
1734116380000|2024-12-13 18:59:40|111518.9|111493.9|111516.3|111491.3|111518.9|111493.9|111515.9|111490.9|30
1734116390000|2024-12-13 18:59:50|111517.9|111492.9|111515.4|111490.4|111519.2|111494.2|111513.2|111488.2|45
1734116400000|2024-12-13 19:00:00|111515.9|111490.9|111519.2|111494.2|111520.8|111495.8|111512.4|111487.4|66
1734116410000|2024-12-13 19:00:10|111517.6|111492.6|111533.2|111483.2|111534.9|111496.3|111514.3|111480.8|45
1734116420000|2024-12-13 19:00:20|111533.6|111483.6|111522.3|111497.3|111534.1|111497.7|111512.6|111475|54
1734116430000|2024-12-13 19:00:30|111519.8|111494.8|111521|111496|111523.5|111498.5|111515.9|111490.9|50
1734116440000|2024-12-13 19:00:40|111521.2|111496.2|111520.7|111495.7|111538.3|111499.2|111518.7|111484.9|36
1734116450000|2024-12-13 19:00:50|111524.3|111499.3|111531.7|111481.7|111531.7|111499.3|111515.4|111481.7|42
1734116460000|2024-12-13 19:01:00|111532|111482|111516.5|111491.5|111532|111494.2|111512.2|111477.1|46
1734116470000|2024-12-13 19:01:10|111514.8|111489.8|111527.9|111502.9|111527.9|111502.9|111513.6|111488.6|54
1734116480000|2024-12-13 19:01:20|111526.7|111501.7|111520.5|111495.5|111537.8|111503.4|111520.5|111484|48
1734116490000|2024-12-13 19:01:30|111519.4|111494.4|111515|111490|111531.4|111497.7|111514.4|111478.7|49
1734116500000|2024-12-13 19:01:40|111516|111491|111528.6|111478.6|111530.4|111493.9|111511.5|111476.6|55
1734116510000|2024-12-13 19:01:50|111528.9|111478.9|111517|111492|111530.1|111494.5|111515|111477.7|26
1734116520000|2024-12-13 19:02:00|111514.4|111489.4|111513.8|111488.8|111517.5|111492.5|111510|111485|35
1734116530000|2024-12-13 19:02:10|111514.9|111489.9|111543.4|111493.4|111543.7|111503.2|111511.5|111485.4|49
1734116540000|2024-12-13 19:02:20|111542.7|111492.7|111523.1|111498.1|111544.2|111499.9|111517.7|111490.2|35
1734116550000|2024-12-13 19:02:30|111523.8|111498.8|111536.6|111486.6|111540.6|111504.2|111521.2|111484.9|34
1734116560000|2024-12-13 19:02:40|111535|111485|111546.2|111496.2|111549.3|111499.3|111535|111485|37
1734116570000|2024-12-13 19:02:50|111547.1|111497.1|111546.9|111496.9|111549.3|111499.3|111544.6|111494.6|30
1734116580000|2024-12-13 19:03:00|111546.4|111496.4|111548.8|111498.8|111549.6|111499.6|111544|111494|38
1734116590000|2024-12-13 19:03:10|111547.7|111497.7|111557.2|111507.2|111557.2|111507.2|111545|111495|26
1734116600000|2024-12-13 19:03:20|111557|111507|111554.3|111504.3|111558.2|111508.2|111551.2|111501.2|33
1734116610000|2024-12-13 19:03:30|111553.2|111503.2|111556.6|111506.6|111558.4|111508.4|111552.9|111502.9|17
1734116620000|2024-12-13 19:03:40|111558.3|111508.3|111557.7|111507.7|111561.2|111511.2|111556.6|111506.6|7
1734116630000|2024-12-13 19:03:50|111557.6|111507.6|111558.1|111508.1|111559.9|111509.9|111556.5|111506.5|16
1734116640000|2024-12-13 19:04:00|111558.3|111508.3|111521.1|111496.1|111558.8|111508.8|111519.9|111483|22
1734116650000|2024-12-13 19:04:10|111521.8|111496.8|111519.5|111494.5|111535.4|111499.1|111517.7|111478.6|34
1734116660000|2024-12-13 19:04:20|111518.2|111493.2|111514.3|111489.3|111526.6|111501.6|111514.1|111489.1|33
1734116670000|2024-12-13 19:04:30|111516.1|111491.1|111527|111477|111529.7|111492.4|111514.7|111476.8|11
1734116680000|2024-12-13 19:04:40|111518|111493|111522.2|111497.2|111534|111500.1|111511.8|111472.9|32
1734116690000|2024-12-13 19:04:50|111518.6|111493.6|111528|111503|111531.7|111506.7|111518.6|111493.6|32
1734116700000|2024-12-13 19:05:00|111533.3|111508.3|111520.8|111495.8|111543.1|111508.3|111516.4|111485.3|37
1734116710000|2024-12-13 19:05:10|111517.3|111492.3|111518.5|111493.5|111519.6|111494.6|111515|111490|11
1734116720000|2024-12-13 19:05:20|111520.7|111495.7|111518.9|111493.9|111531.6|111495.7|111512.3|111476.6|33
1734116730000|2024-12-13 19:05:30|111517.6|111492.6|111530.4|111480.4|111530.4|111495.2|111516|111475.3|14
1734116740000|2024-12-13 19:05:40|111531.4|111481.4|111538.9|111488.9|111541.2|111497.3|111511.9|111474.6|41
1734116750000|2024-12-13 19:05:50|111536|111486|111522.4|111497.4|111540.1|111498.4|111515.2|111478.9|48
1734116760000|2024-12-13 19:06:00|111523.7|111498.7|111527.8|111502.8|111542.3|111503.7|111520.8|111484.3|47
1734116770000|2024-12-13 19:06:10|111540.8|111490.8|111533.8|111483.8|111545|111503.2|111521.8|111483.8|33
1734116780000|2024-12-13 19:06:20|111525|111500|111527.2|111477.2|111536.8|111502.8|111520.9|111477.2|42
1734116790000|2024-12-13 19:06:30|111518.6|111493.6|111512.6|111487.6|111530.4|111493.6|111507.6|111475.9|38
1734116800000|2024-12-13 19:06:40|111514.2|111489.2|111517.1|111492.1|111529.2|111492.7|111507.3|111472.8|38
1734116810000|2024-12-13 19:06:50|111517|111492|111522.8|111472.8|111535.1|111495|111511.9|111470.4|36
1734116820000|2024-12-13 19:07:00|111522.7|111472.7|111512.5|111487.5|111531.8|111491|111511.1|111472.7|29
1734116830000|2024-12-13 19:07:10|111511.7|111486.7|111533.3|111508.3|111540.9|111515.9|111511.3|111475.4|57
1734116840000|2024-12-13 19:07:20|111535.8|111510.8|111540.2|111515.2|111543.3|111518.3|111533.8|111508.8|57
1734116850000|2024-12-13 19:07:30|111539.8|111514.8|111555.7|111505.7|111557.2|111516.4|111532.9|111498.9|58
1734116860000|2024-12-13 19:07:40|111557|111507|111537.7|111512.7|111557|111519.8|111537.7|111507|28
1734116870000|2024-12-13 19:07:50|111539.7|111514.7|111542.5|111517.5|111560.6|111520.8|111538.9|111501.6|46
1734116880000|2024-12-13 19:08:00|111543|111518|111539|111514|111544|111519|111537.7|111512.7|46
1734116890000|2024-12-13 19:08:10|111539.3|111514.3|111543.6|111518.6|111544.9|111519.9|111534.8|111509.8|43
1734116900000|2024-12-13 19:08:20|111543.9|111518.9|111545.8|111520.8|111558.9|111526.6|111543.5|111501.3|43
1734116910000|2024-12-13 19:08:30|111548.3|111523.3|111542.3|111517.3|111551.6|111526.6|111542.3|111517.3|19
1734116920000|2024-12-13 19:08:40|111539.8|111514.8|111554.7|111504.7|111562.9|111519.4|111539.1|111496.5|48
1734116930000|2024-12-13 19:08:50|111557.4|111507.4|111557.3|111507.3|111558.6|111508.6|111550.5|111500.5|37
1734116940000|2024-12-13 19:09:00|111557.8|111507.8|111540.4|111490.4|111558.8|111508.8|111538.5|111488.5|43
1734116950000|2024-12-13 19:09:10|111547.2|111497.2|111484|111459|111547.2|111497.2|111477.1|111444.9|63
1734116960000|2024-12-13 19:09:20|111483.7|111458.7|111485.6|111460.6|111508.7|111462.1|111476.3|111440.7|55
1734116970000|2024-12-13 19:09:30|111491.5|111466.5|111478.5|111453.5|111501.7|111466.5|111474.5|111436.6|52
1734116980000|2024-12-13 19:09:40|111479.9|111454.9|111490|111440|111501.3|111459|111477.1|111435.8|62
1734116990000|2024-12-13 19:09:50|111488|111438|111485.3|111435.3|111501.7|111455.8|111470.8|111435.3|65
1734117000000|2024-12-13 19:10:00|111485.7|111435.7|111486|111436|111494|111444|111484.2|111434.2|57
1734117010000|2024-12-13 19:10:10|111487.9|111437.9|111477.2|111452.2|111493.1|111454|111475.5|111437.9|22
1734117020000|2024-12-13 19:10:20|111478.1|111453.1|111490.4|111440.4|111492.8|111453.9|111473.8|111440.4|22
1734117030000|2024-12-13 19:10:30|111492.3|111442.3|111494.6|111444.6|111495.5|111452.8|111467.7|111434.7|57
1734117040000|2024-12-13 19:10:40|111495.9|111445.9|111487.5|111437.5|111498|111453|111475.4|111430.9|59
1734117050000|2024-12-13 19:10:50|111490|111440|111485.2|111435.2|111497.8|111447.8|111481.5|111431.5|52
1734117060000|2024-12-13 19:11:00|111486.4|111436.4|111485.9|111435.9|111486.5|111449.8|111464.1|111427.7|52
1734117070000|2024-12-13 19:11:10|111489.2|111439.2|111487.1|111437.1|111494.4|111452|111467.2|111429.1|54
1734117080000|2024-12-13 19:11:20|111488.5|111438.5|111491.1|111441.1|111498.6|111455.4|111472.9|111433.1|37
1734117090000|2024-12-13 19:11:30|111491.2|111441.2|111457.9|111432.9|111496.5|111455.9|111457.6|111421.1|57
1734117100000|2024-12-13 19:11:40|111456.9|111431.9|111465|111415|111476.4|111435.9|111454.2|111414.8|57
1734117110000|2024-12-13 19:11:50|111468.9|111418.9|111453.4|111428.4|111470.9|111432|111452.1|111416.9|40
1734117120000|2024-12-13 19:12:00|111469.2|111419.2|111449|111424|111470.5|111433.8|111446.4|111415|37
1734117130000|2024-12-13 19:12:10|111450.4|111425.4|111443.2|111418.2|111460.3|111428|111439.1|111404.1|43
1734117140000|2024-12-13 19:12:20|111443.4|111418.4|111474|111424|111474.3|111434.1|111441.9|111416.9|24
1734117150000|2024-12-13 19:12:30|111470.7|111420.7|111468.3|111418.3|111474.4|111437.7|111455.7|111414.6|53
1734117160000|2024-12-13 19:12:40|111455.5|111430.5|111441.6|111391.6|111469.6|111430.9|111427.5|111387.8|54
1734117170000|2024-12-13 19:12:50|111435.9|111385.9|111435.9|111385.9|111451.2|111411.1|111421.1|111383.7|57
1734117180000|2024-12-13 19:13:00|111435.1|111385.1|111442.8|111392.8|111442.9|111405.4|111422.3|111382.5|31
1734117190000|2024-12-13 19:13:10|111442.9|111392.9|111441.3|111391.3|111444.5|111407.6|111425.3|111389.7|36
1734117200000|2024-12-13 19:13:20|111441|111391|111435.6|111385.6|111443|111406.4|111422.9|111385.6|43
1734117210000|2024-12-13 19:13:30|111422.9|111397.9|111443.2|111393.2|111444.2|111406.5|111421.8|111389.7|33
1734117220000|2024-12-13 19:13:40|111443.5|111393.5|111427.2|111402.2|111449.2|111410.6|111426.1|111393.5|53
1734117230000|2024-12-13 19:13:50|111426.7|111401.7|111444.2|111394.2|111445|111408.6|111425.2|111390.8|37
1734117240000|2024-12-13 19:14:00|111444.8|111394.8|111440.1|111390.1|111444.8|111407.6|111426.6|111390.1|39
1734117250000|2024-12-13 19:14:10|111436.3|111386.3|111430.2|111405.2|111444.4|111408.1|111426.7|111386.3|40
1734117260000|2024-12-13 19:14:20|111433.4|111408.4|111442|111392|111445|111408.4|111425.5|111389.5|45
1734117270000|2024-12-13 19:14:30|111442.6|111392.6|111442.1|111392.1|111443.4|111407.4|111426.6|111390.1|36
1734117280000|2024-12-13 19:14:40|111442.2|111392.2|111440.1|111390.1|111442.3|111405.6|111425.4|111389.8|28
1734117290000|2024-12-13 19:14:50|111438.2|111388.2|111443|111393|111445.4|111407.3|111426.4|111387.5|37
1734117300000|2024-12-13 19:15:00|111431.1|111406.1|111442.7|111392.7|111444.2|111408.4|111427.1|111388.6|31
1734117310000|2024-12-13 19:15:10|111442|111392|111429.3|111404.3|111443|111406.8|111428.3|111389.9|17
1734117320000|2024-12-13 19:15:20|111429.5|111404.5|111425.7|111400.7|111429.5|111404.5|111424.2|111399.2|11
1734117330000|2024-12-13 19:15:30|111428.5|111403.5|111434.9|111384.9|111437|111403.5|111418.7|111376.9|31
1734117340000|2024-12-13 19:15:40|111432.6|111382.6|111427.8|111377.8|111435.2|111398.6|111415.6|111375.9|38
1734117350000|2024-12-13 19:15:50|111428.5|111378.5|111416.8|111391.8|111428.5|111397.4|111416.8|111378.5|14
1734117360000|2024-12-13 19:16:00|111416.3|111391.3|111428|111378|111434.7|111399.3|111416.3|111377.8|39
1734117370000|2024-12-13 19:16:10|111432.9|111382.9|111416.6|111391.6|111432.9|111394.3|111413.9|111381.1|19
1734117380000|2024-12-13 19:16:20|111415.6|111390.6|111413|111388|111415.6|111390.6|111409.7|111384.7|12
1734117390000|2024-12-13 19:16:30|111409.9|111384.9|111426.3|111376.3|111426.3|111387.8|111408.9|111371.7|43
1734117400000|2024-12-13 19:16:40|111411.3|111386.3|111413.7|111388.7|111426.8|111392.1|111411.3|111373.2|16
1734117410000|2024-12-13 19:16:50|111411.6|111386.6|111427.1|111377.1|111427.5|111392.5|111410.6|111370.2|39
1734117420000|2024-12-13 19:17:00|111426.5|111376.5|111427.8|111377.8|111427.8|111393.1|111411.5|111374.9|30
1734117430000|2024-12-13 19:17:10|111425.9|111375.9|111415.5|111390.5|111433.6|111392.1|111411.8|111374.2|30
1734117440000|2024-12-13 19:17:20|111415.6|111390.6|111414.8|111389.8|111429.2|111393.7|111412.4|111372.5|24
1734117450000|2024-12-13 19:17:30|111414.5|111389.5|111416|111391|111428.2|111392.4|111410.3|111371.8|19
1734117460000|2024-12-13 19:17:40|111416.1|111391.1|111422.4|111372.4|111428.4|111394.7|111413|111372.4|30
1734117470000|2024-12-13 19:17:50|111414.7|111389.7|111418.2|111393.2|111421|111396|111414.4|111389.4|18
1734117480000|2024-12-13 19:18:00|111417.6|111392.6|111426.3|111376.3|111437.6|111398.6|111414.7|111376.3|48
1734117490000|2024-12-13 19:18:10|111427|111377|111437.4|111387.4|111437.4|111399.4|111421.1|111375.1|33
1734117500000|2024-12-13 19:18:20|111436.9|111386.9|111433.5|111383.5|111437.6|111401.5|111417.2|111383.5|38
1734117510000|2024-12-13 19:18:30|111431.7|111381.7|111422.8|111397.8|111437.2|111400.6|111412.8|111379.3|31
1734117520000|2024-12-13 19:18:40|111420.3|111395.3|111435.6|111385.6|111436.6|111399.5|111418.8|111384.1|35
1734117530000|2024-12-13 19:18:50|111423.1|111398.1|111434.6|111384.6|111437.2|111400.5|111419.8|111382.7|35
1734117540000|2024-12-13 19:19:00|111434.7|111384.7|111434.1|111384.1|111434.9|111403.6|111417.2|111383.2|52
1734117550000|2024-12-13 19:19:10|111433.8|111383.8|111430.6|111405.6|111436.2|111406.8|111421.2|111380|43
1734117560000|2024-12-13 19:19:20|111424.7|111399.7|111432|111407|111439.8|111408.1|111423.7|111382.2|36
1734117570000|2024-12-13 19:19:30|111431.1|111406.1|111438|111388|111446.9|111408|111423.4|111383.4|48
1734117580000|2024-12-13 19:19:40|111438.5|111388.5|111446.4|111396.4|111447.3|111412.6|111426.8|111388.5|42
1734117590000|2024-12-13 19:19:50|111439.9|111389.9|111437.5|111412.5|111453.1|111416.2|111432.7|111389.9|45
1734117600000|2024-12-13 19:20:00|111440.4|111415.4|111459.5|111409.5|111468.8|111428.6|111437|111401.4|52
1734117610000|2024-12-13 19:20:10|111459.4|111409.4|111464.5|111414.5|111464.5|111426.8|111447.4|111403.2|32
1734117620000|2024-12-13 19:20:20|111452|111427|111461.4|111411.4|111464.9|111427.6|111447.1|111410.5|49
1734117630000|2024-12-13 19:20:30|111463.1|111413.1|111460.1|111410.1|111463.7|111425.8|111442|111405.3|43
1734117640000|2024-12-13 19:20:40|111460.6|111410.6|111448.8|111398.8|111463.4|111423.6|111434.9|111395.7|40
1734117650000|2024-12-13 19:20:50|111448.3|111398.3|111437|111412|111453.4|111415.9|111432.2|111395.4|54
1734117660000|2024-12-13 19:21:00|111435.9|111410.9|111440.6|111415.6|111443.2|111418.2|111435.9|111410.9|30
1734117670000|2024-12-13 19:21:10|111439|111414|111438.8|111413.8|111440.7|111415.7|111438.3|111413.3|16
1734117680000|2024-12-13 19:21:20|111438.4|111413.4|111452.7|111402.7|111456.8|111419|111438.4|111395.9|37
1734117690000|2024-12-13 19:21:30|111453.4|111403.4|111451.2|111426.2|111462.2|111427.2|111448|111403.4|33
1734117700000|2024-12-13 19:21:40|111451.8|111426.8|111467.6|111417.6|111470.9|111433|111447|111410.4|36
1734117710000|2024-12-13 19:21:50|111467.3|111417.3|111461.7|111411.7|111467.5|111433.7|111451.6|111408.9|30
1734117720000|2024-12-13 19:22:00|111461.3|111411.3|111448.3|111423.3|111461.3|111430.2|111445.7|111411.3|32
1734117730000|2024-12-13 19:22:10|111449.8|111424.8|111446|111421|111458.4|111426.9|111439.5|111402.4|39
1734117740000|2024-12-13 19:22:20|111445.7|111420.7|111462.8|111412.8|111467.8|111428.7|111445.6|111410.9|41
1734117750000|2024-12-13 19:22:30|111449.7|111424.7|111443|111418|111466|111428.6|111443|111411.7|31
1734117760000|2024-12-13 19:22:40|111461.1|111411.1|111452.7|111427.7|111464.6|111428.8|111451.2|111406.6|15
1734117770000|2024-12-13 19:22:50|111452.9|111427.9|111449.3|111424.3|111453.2|111428.2|111449.3|111424.3|16
1734117780000|2024-12-13 19:23:00|111450.6|111425.6|111446.2|111421.2|111454.6|111429.6|111446.1|111421.1|29
1734117790000|2024-12-13 19:23:10|111446.3|111421.3|111454.8|111429.8|111472.8|111432.4|111444.6|111415.1|16
1734117800000|2024-12-13 19:23:20|111455.3|111430.3|111454.1|111429.1|111456.3|111431.3|111453.3|111428.3|11
1734117810000|2024-12-13 19:23:30|111455.9|111430.9|111463.8|111438.8|111477.9|111440.3|111455.9|111427|35
1734117820000|2024-12-13 19:23:40|111464.5|111439.5|111468.4|111443.4|111469.2|111444.2|111463.9|111438.9|10
1734117830000|2024-12-13 19:23:50|111468.5|111443.5|111460.8|111435.8|111471.1|111446.1|111459.8|111434.8|23
1734117840000|2024-12-13 19:24:00|111462.4|111437.4|111473.7|111448.7|111473.7|111448.7|111461|111436|32
1734117850000|2024-12-13 19:24:10|111473.1|111448.1|111475.1|111450.1|111475.6|111450.6|111469.4|111444.4|43
1734117860000|2024-12-13 19:24:20|111475.5|111450.5|111491.1|111441.1|111491.1|111452.1|111470.6|111436.2|33
1734117870000|2024-12-13 19:24:30|111486.2|111436.2|111472.3|111447.3|111493.5|111454.2|111472.2|111433.8|51
1734117880000|2024-12-13 19:24:40|111474.5|111449.5|111486.9|111436.9|111492.8|111454.7|111473.4|111435.3|49
1734117890000|2024-12-13 19:24:50|111491.5|111441.5|111488.6|111438.6|111498.6|111458.2|111473.2|111436.9|53
1734117900000|2024-12-13 19:25:00|111492.4|111442.4|111491.1|111441.1|111493.6|111452.6|111472.5|111435|50
1734117910000|2024-12-13 19:25:10|111486|111436|111480.1|111455.1|111498.7|111457.9|111472.9|111435.6|56
1734117920000|2024-12-13 19:25:20|111476.6|111451.6|111469.1|111444.1|111483.3|111456.2|111469.1|111430.6|27
1734117930000|2024-12-13 19:25:30|111469.9|111444.9|111489.1|111439.1|111495|111456.6|111469.9|111439.1|20
1734117940000|2024-12-13 19:25:40|111490.2|111440.2|111496.3|111471.3|111502.4|111475.8|111477.6|111438.4|46
1734117950000|2024-12-13 19:25:50|111497.2|111472.2|111532.1|111482.1|111532.1|111494.3|111497.2|111472.2|28
1734117960000|2024-12-13 19:26:00|111532.2|111482.2|111531.6|111506.6|111538.8|111513.8|111518|111482.2|31
1734117970000|2024-12-13 19:26:10|111532.8|111507.8|111533|111508|111533.6|111508.6|111524.5|111499.5|50
1734117980000|2024-12-13 19:26:20|111532.4|111507.4|111534.4|111509.4|111535.9|111510.9|111530.1|111505.1|36
1734117990000|2024-12-13 19:26:30|111533.6|111508.6|111504.6|111479.6|111536.1|111511.1|111502|111468.8|50
1734118000000|2024-12-13 19:26:40|111505.4|111480.4|111490.7|111465.7|111507.5|111482.5|111490.3|111465.3|21
1734118010000|2024-12-13 19:26:50|111488.6|111463.6|111479.3|111454.3|111488.8|111463.8|111478.7|111453.7|27
1734118020000|2024-12-13 19:27:00|111478.8|111453.8|111461.4|111436.4|111479.2|111454.2|111457.5|111432.5|33
1734118030000|2024-12-13 19:27:10|111460.6|111435.6|111459.3|111434.3|111461.5|111436.5|111455.3|111430.3|38
1734118040000|2024-12-13 19:27:20|111458.6|111433.6|111459.2|111434.2|111460.2|111435.2|111456.3|111431.3|17
1734118050000|2024-12-13 19:27:30|111460.1|111435.1|111474.8|111424.8|111478.5|111440.1|111455|111418|30
1734118060000|2024-12-13 19:27:40|111478.3|111428.3|111459|111434|111480|111435.9|111456.5|111416.1|22
1734118070000|2024-12-13 19:27:50|111457.9|111432.9|111458.6|111433.6|111459.3|111434.3|111453.4|111428.4|22
1734118080000|2024-12-13 19:28:00|111458.2|111433.2|111466|111441|111480.2|111443|111455.9|111424.3|33
1734118090000|2024-12-13 19:28:10|111466.1|111441.1|111467.1|111442.1|111468.9|111443.9|111464.7|111439.7|10
1734118100000|2024-12-13 19:28:20|111466.5|111441.5|111472|111447|111488.1|111450.8|111466.5|111428.8|35
1734118110000|2024-12-13 19:28:30|111473|111448|111482.2|111457.2|111486.2|111458.4|111471.8|111430|40
1734118120000|2024-12-13 19:28:40|111480.8|111455.8|111506.5|111481.5|111506.7|111481.7|111480.5|111455.5|46
1734118130000|2024-12-13 19:28:50|111506.2|111481.2|111517.8|111492.8|111518.5|111493.5|111502.5|111477.5|26
1734118140000|2024-12-13 19:29:00|111518|111493|111519.8|111494.8|111524.7|111499.7|111517|111492|18
1734118150000|2024-12-13 19:29:10|111521.4|111496.4|111535|111510|111535|111510|111521.4|111496.4|28
1734118160000|2024-12-13 19:29:20|111534|111509|111513.6|111488.6|111535.4|111510.4|111513.2|111473.7|55
1734118170000|2024-12-13 19:29:30|111510.7|111485.7|111517.4|111492.4|111522.6|111497.6|111510.7|111485.7|44
1734118180000|2024-12-13 19:29:40|111519|111494|111518.9|111493.9|111519|111494|111515.6|111490.6|18
1734118190000|2024-12-13 19:29:50|111520.3|111495.3|111529.9|111479.9|111538.7|111495.3|111516.2|111479.5|30
1734118200000|2024-12-13 19:30:00|111530.4|111480.4|111515.6|111490.6|111530.8|111495.3|111513.3|111477.2|38
1734118210000|2024-12-13 19:30:10|111516.5|111491.5|111514.4|111489.4|111517.5|111492.5|111514.3|111489.3|10
1734118220000|2024-12-13 19:30:20|111514.7|111489.7|111521.3|111496.3|111543.7|111499|111513.9|111482.8|36
1734118230000|2024-12-13 19:30:30|111521.4|111496.4|111511|111486|111534.6|111497|111509.6|111472.8|36
1734118240000|2024-12-13 19:30:40|111512.6|111487.6|111511.8|111486.8|111513.3|111488.3|111510.2|111485.2|12
1734118250000|2024-12-13 19:30:50|111508.9|111483.9|111523|111473|111531.4|111490|111508.9|111469.7|37
1734118260000|2024-12-13 19:31:00|111509.2|111484.2|111512|111462|111528.2|111489.5|111509.2|111461.2|46
1734118270000|2024-12-13 19:31:10|111517.3|111467.3|111516.7|111466.7|111521.7|111485.8|111503.6|111461.6|49
1734118280000|2024-12-13 19:31:20|111514.7|111464.7|111516.1|111466.1|111518.1|111484.1|111500.8|111459.5|28
1734118290000|2024-12-13 19:31:30|111504.1|111479.1|111511.6|111461.6|111517.7|111480.4|111495.4|111455.5|27
1734118300000|2024-12-13 19:31:40|111512.1|111462.1|111497.9|111472.9|111512.1|111474.1|111496.1|111462.1|8
1734118310000|2024-12-13 19:31:50|111497.8|111472.8|111497.6|111472.6|111497.9|111472.9|111497.6|111472.6|3
1734118320000|2024-12-13 19:32:00|111497.4|111472.4|111503.4|111453.4|111509.5|111472.5|111484.1|111448.9|29
1734118330000|2024-12-13 19:32:10|111502.3|111452.3|111502.6|111452.6|111506.9|111467.4|111484.6|111445.1|45
1734118340000|2024-12-13 19:32:20|111502.7|111452.7|111498.1|111448.1|111505.5|111467.5|111484.5|111446|42
1734118350000|2024-12-13 19:32:30|111499.3|111449.3|111490.5|111465.5|111499.4|111465.5|111490.1|111447.5|9
1734118360000|2024-12-13 19:32:40|111491.5|111466.5|111492.3|111467.3|111494.3|111469.3|111490.5|111465.5|15
1734118370000|2024-12-13 19:32:50|111492.9|111467.9|111492.4|111467.4|111492.9|111467.9|111492.4|111467.4|2
1734118380000|2024-12-13 19:33:00|111492.3|111467.3|111493.4|111468.4|111495.6|111470.6|111492.3|111467.3|5
1734118390000|2024-12-13 19:33:10|111493.6|111468.6|111492.3|111467.3|111494.5|111469.5|111489.6|111464.6|11
1734118400000|2024-12-13 19:33:20|111491.8|111466.8|111492.9|111467.9|111499.8|111470.5|111488.9|111448.1|25
1734118410000|2024-12-13 19:33:30|111497.7|111447.7|111494.7|111469.7|111500.6|111472.5|111488.7|111447.7|19
1734118420000|2024-12-13 19:33:40|111499.6|111449.6|111495.5|111470.5|111510.1|111474.5|111491.3|111449.6|36
1734118430000|2024-12-13 19:33:50|111495.6|111470.6|111500.3|111450.3|111504.2|111472.7|111490.4|111449.2|29
1734118440000|2024-12-13 19:34:00|111501.5|111451.5|111499.6|111449.6|111503.8|111473.1|111491.7|111449.6|42
1734118450000|2024-12-13 19:34:10|111501.4|111451.4|111481.1|111456.1|111507.2|111467.7|111481.1|111442.9|36
1734118460000|2024-12-13 19:34:20|111481.8|111456.8|111483.8|111458.8|111485.5|111460.5|111481.1|111456.1|21
1734118470000|2024-12-13 19:34:30|111481.2|111456.2|111481.8|111456.8|111483.9|111458.9|111480.5|111455.5|10
1734118480000|2024-12-13 19:34:40|111483.7|111458.7|111489.1|111464.1|111510.5|111468.4|111481.5|111456.5|20
1734118490000|2024-12-13 19:34:50|111489.5|111464.5|111489.7|111464.7|111490.6|111465.6|111486.1|111461.1|29
1734118500000|2024-12-13 19:35:00|111487.9|111462.9|111483.9|111458.9|111503.2|111466|111481.2|111451|37
1734118510000|2024-12-13 19:35:10|111485.4|111460.4|111497|111472|111498.8|111473.8|111484.5|111459.5|41
1734118520000|2024-12-13 19:35:20|111496.1|111471.1|111496.4|111471.4|111499.5|111474.5|111493.4|111468.4|23
1734118530000|2024-12-13 19:35:30|111498.3|111473.3|111489.8|111464.8|111500.4|111473.3|111488.6|111446.8|21
1734118540000|2024-12-13 19:35:40|111488.2|111463.2|111486.8|111461.8|111490.5|111465.5|111483.9|111458.9|33
1734118550000|2024-12-13 19:35:50|111486.2|111461.2|111486|111461|111486.2|111461.2|111483.8|111458.8|8
1734118560000|2024-12-13 19:36:00|111485.9|111460.9|111481.4|111456.4|111497.1|111460.9|111479.5|111436.3|17
1734118570000|2024-12-13 19:36:10|111481.6|111456.6|111485.9|111460.9|111485.9|111460.9|111476.9|111451.9|21
1734118580000|2024-12-13 19:36:20|111486.4|111461.4|111486.9|111461.9|111486.9|111461.9|111482.4|111457.4|15
1734118590000|2024-12-13 19:36:30|111487.2|111462.2|111487.7|111462.7|111488|111463|111487.2|111462.2|5
1734118600000|2024-12-13 19:36:40|111487.9|111462.9|111487.5|111462.5|111488|111463|111486.1|111461.1|10
1734118610000|2024-12-13 19:36:50|111488.1|111463.1|111493.3|111468.3|111504.2|111469.5|111488.1|111450.1|45
1734118620000|2024-12-13 19:37:00|111490.1|111465.1|111505.5|111455.5|111511.4|111471.4|111490.1|111446.8|54
1734118630000|2024-12-13 19:37:10|111501.7|111451.7|111492|111467|111505.6|111469.1|111489.7|111450.6|40
1734118640000|2024-12-13 19:37:20|111490.8|111465.8|111492.9|111467.9|111495.8|111470.8|111489.8|111464.8|43
1734118650000|2024-12-13 19:37:30|111494.7|111469.7|111491.2|111466.2|111495.8|111470.8|111488.5|111463.5|24
1734118660000|2024-12-13 19:37:40|111491.9|111466.9|111493.2|111468.2|111494.8|111469.8|111491.9|111466.9|8
1734118670000|2024-12-13 19:37:50|111492.1|111467.1|111498|111473|111507.7|111477.8|111491.1|111449.2|40
1734118680000|2024-12-13 19:38:00|111496.1|111471.1|111499.4|111474.4|111505.9|111474.4|111491.1|111452.6|41
1734118690000|2024-12-13 19:38:10|111498.1|111473.1|111512|111487|111532.2|111493|111495.4|111452.9|48
1734118700000|2024-12-13 19:38:20|111509.9|111484.9|111507.3|111482.3|111516.9|111491.9|111506.5|111481.5|61
1734118710000|2024-12-13 19:38:30|111509.8|111484.8|111502.6|111477.6|111525.7|111489.5|111501.1|111466.5|29
1734118720000|2024-12-13 19:38:40|111505.4|111480.4|111499.6|111474.6|111505.4|111480.4|111499.6|111474.6|6
1734118730000|2024-12-13 19:38:50|111502.4|111477.4|111486.2|111461.2|111502.4|111477.4|111484.6|111459.6|36
1734118740000|2024-12-13 19:39:00|111491.1|111466.1|111491.3|111466.3|111495.4|111470.4|111486.8|111461.8|26
1734118750000|2024-12-13 19:39:10|111491.8|111466.8|111493.1|111468.1|111493.9|111468.9|111490.7|111465.7|15
1734118760000|2024-12-13 19:39:20|111492.9|111467.9|111491.3|111466.3|111494.2|111469.2|111490.9|111465.9|10
1734118770000|2024-12-13 19:39:30|111491.2|111466.2|111493.7|111468.7|111498.2|111473.2|111491.2|111466.2|14
1734118780000|2024-12-13 19:39:40|111493.5|111468.5|111491.4|111466.4|111493.6|111468.6|111491.4|111466.4|7
1734118790000|2024-12-13 19:39:50|111493.3|111468.3|111494.5|111469.5|111508.6|111474.8|111488.7|111452.4|41
1734118800000|2024-12-13 19:40:00|111496.3|111471.3|111514.7|111464.7|111514.7|111471.9|111488.1|111452.4|47
1734118810000|2024-12-13 19:40:10|111507.1|111457.1|111493.3|111468.3|111507.1|111475.6|111492.2|111449.6|15
1734118820000|2024-12-13 19:40:20|111492.3|111467.3|111493.2|111468.2|111499|111474|111490.2|111465.2|34
1734118830000|2024-12-13 19:40:30|111495.6|111470.6|111506.2|111456.2|111511.3|111474|111489.6|111447.4|35
1734118840000|2024-12-13 19:40:40|111501.9|111451.9|111491.4|111466.4|111512.2|111472.4|111490.7|111451.3|49
1734118850000|2024-12-13 19:40:50|111493.8|111468.8|111493.3|111468.3|111496.4|111471.4|111490.6|111465.6|30
1734118860000|2024-12-13 19:41:00|111493|111468|111493|111468|111498.7|111473.7|111490|111465|20
1734118870000|2024-12-13 19:41:10|111493.1|111468.1|111503.9|111478.9|111513.7|111487.3|111493.1|111459.6|32
1734118880000|2024-12-13 19:41:20|111506|111481|111506.4|111481.4|111524.7|111481.4|111500.1|111465.5|29
1734118890000|2024-12-13 19:41:30|111508.8|111483.8|111525|111475|111529.5|111490|111505.9|111475|40
1734118900000|2024-12-13 19:41:40|111507.1|111482.1|111507.5|111482.5|111510.5|111485.5|111503.1|111478.1|30
1734118910000|2024-12-13 19:41:50|111512.1|111487.1|111504.7|111454.7|111512.1|111487.1|111488.9|111447.3|49
1734118920000|2024-12-13 19:42:00|111513.8|111463.8|111510.4|111460.4|111513.8|111476.3|111496.5|111453|27
1734118930000|2024-12-13 19:42:10|111509.3|111459.3|111496|111471|111511.1|111476|111493.6|111452.6|49
1734118940000|2024-12-13 19:42:20|111498|111473|111505.7|111455.7|111510.2|111477.6|111493.9|111453.6|35
1734118950000|2024-12-13 19:42:30|111503.8|111453.8|111506.5|111481.5|111514.6|111483.3|111496.7|111452.9|30
1734118960000|2024-12-13 19:42:40|111508.4|111483.4|111508.4|111483.4|111518.3|111488|111506.1|111465.4|28
1734118970000|2024-12-13 19:42:50|111509.5|111484.5|111512.7|111487.7|111515.4|111490.4|111505.1|111480.1|29
1734118980000|2024-12-13 19:43:00|111510.8|111485.8|111513.1|111488.1|111516.3|111491.3|111510.8|111485.8|15
1734118990000|2024-12-13 19:43:10|111513.3|111488.3|111511.7|111486.7|111516.6|111491.6|111510|111485|41
1734119000000|2024-12-13 19:43:20|111514.6|111489.6|111507.6|111482.6|111525.8|111489.8|111505.3|111475.5|25
1734119010000|2024-12-13 19:43:30|111504.7|111479.7|111501.5|111476.5|111507.9|111482.9|111500.2|111475.2|15
1734119020000|2024-12-13 19:43:40|111503.9|111478.9|111503.2|111478.2|111507.2|111482.2|111500|111475|35
1734119030000|2024-12-13 19:43:50|111504.7|111479.7|111506.5|111481.5|111512.6|111487.6|111502.9|111477.9|27
1734119040000|2024-12-13 19:44:00|111506.6|111481.6|111497.6|111472.6|111511.4|111486.4|111497.4|111472.4|23
1734119050000|2024-12-13 19:44:10|111494.2|111469.2|111513.2|111463.2|111521.1|111478.9|111494.2|111456.2|54
1734119060000|2024-12-13 19:44:20|111514.8|111464.8|111519.6|111469.6|111520|111482.2|111498.6|111463.2|38
1734119070000|2024-12-13 19:44:30|111517.8|111467.8|111517|111492|111520.4|111493.1|111501.8|111467.8|45
1734119080000|2024-12-13 19:44:40|111515.7|111490.7|111514.1|111489.1|111519.1|111494.1|111512.4|111487.4|39
1734119090000|2024-12-13 19:44:50|111516.2|111491.2|111516.3|111491.3|111516.9|111491.9|111513.4|111488.4|20
1734119100000|2024-12-13 19:45:00|111514.2|111489.2|111519.9|111494.9|111538.7|111499.8|111513.1|111477|51
1734119110000|2024-12-13 19:45:10|111522.8|111497.8|111526.7|111501.7|111545.3|111502.8|111518.7|111486.2|38
1734119120000|2024-12-13 19:45:20|111524.3|111499.3|111525.2|111500.2|111526.6|111501.6|111522.4|111497.4|10
1734119130000|2024-12-13 19:45:30|111525.1|111500.1|111520.8|111495.8|111545.7|111503.3|111519.8|111483.2|30
1734119140000|2024-12-13 19:45:40|111537.4|111487.4|111524.6|111499.6|111542.6|111503.5|111521.6|111479.9|36
1734119150000|2024-12-13 19:45:50|111523.5|111498.5|111527.6|111502.6|111527.8|111502.8|111521.8|111496.8|25
1734119160000|2024-12-13 19:46:00|111527.9|111502.9|111525.2|111500.2|111539.6|111507|111523.5|111489.6|28
1734119170000|2024-12-13 19:46:10|111525.9|111500.9|111533.5|111508.5|111547.7|111508.5|111524.7|111492.9|46
1734119180000|2024-12-13 19:46:20|111531.3|111506.3|111542.8|111492.8|111547.1|111510.7|111529.5|111492.8|32
1734119190000|2024-12-13 19:46:30|111544.6|111494.6|111553.2|111503.2|111560.6|111515.1|111531.2|111494.5|40
1734119200000|2024-12-13 19:46:40|111550.3|111500.3|111533.7|111508.7|111561.6|111518.5|111530.7|111496.9|39
1734119210000|2024-12-13 19:46:50|111547.1|111497.1|111537.3|111512.3|111552.3|111513.7|111534|111495.9|20
1734119220000|2024-12-13 19:47:00|111538.4|111513.4|111558.5|111508.5|111559.2|111523.6|111535.9|111494.6|45
1734119230000|2024-12-13 19:47:10|111557.5|111507.5|111536.5|111511.5|111566.9|111521.4|111532.7|111506.7|58
1734119240000|2024-12-13 19:47:20|111536.2|111511.2|111539|111514|111542.8|111517.8|111532.9|111507.9|43
1734119250000|2024-12-13 19:47:30|111539.2|111514.2|111532.8|111507.8|111555.6|111517.7|111531.4|111493.8|55
1734119260000|2024-12-13 19:47:40|111534.8|111509.8|111533|111508|111551.9|111514.1|111527.7|111494.6|46
1734119270000|2024-12-13 19:47:50|111530.2|111505.2|111529.5|111504.5|111546.3|111509.4|111528.9|111494|40
1734119280000|2024-12-13 19:48:00|111531.1|111506.1|111529.1|111504.1|111547.6|111509.9|111526.7|111494.8|29
1734119290000|2024-12-13 19:48:10|111527.6|111502.6|111530.4|111505.4|111552.6|111508.6|111527.6|111494.4|13
1734119300000|2024-12-13 19:48:20|111530.8|111505.8|111535.9|111510.9|111552.8|111513.2|111528.9|111502.6|24
1734119310000|2024-12-13 19:48:30|111538.9|111513.9|111536.9|111511.9|111539.2|111514.2|111534|111509|25
1734119320000|2024-12-13 19:48:40|111535.7|111510.7|111547.8|111497.8|111551.3|111514.3|111534.5|111497.5|22
1734119330000|2024-12-13 19:48:50|111549.4|111499.4|111534.4|111509.4|111549.5|111514.7|111533.9|111497.6|24
1734119340000|2024-12-13 19:49:00|111535.6|111510.6|111535.8|111510.8|111538.5|111513.5|111531|111506|40
1734119350000|2024-12-13 19:49:10|111533.3|111508.3|111524.5|111499.5|111533.3|111508.3|111524.4|111499.4|24
1734119360000|2024-12-13 19:49:20|111524.6|111499.6|111519|111494|111524.6|111499.6|111516.4|111491.4|10
1734119370000|2024-12-13 19:49:30|111519.1|111494.1|111519.1|111494.1|111519.1|111494.1|111519.1|111494.1|1
1734119380000|2024-12-13 19:49:40|111519.3|111494.3|111520.5|111495.5|111520.5|111495.5|111519.1|111494.1|7
1734119390000|2024-12-13 19:49:50|111523.4|111498.4|111519.5|111494.5|111523.4|111498.4|111519.4|111494.4|11
1734119400000|2024-12-13 19:50:00|111515.8|111490.8|111513|111488|111524.5|111491.6|111495.6|111460.8|49
1734119410000|2024-12-13 19:50:10|111513.2|111488.2|111540.1|111490.1|111540.7|111504.2|111513.2|111481.2|45
1734119420000|2024-12-13 19:50:20|111539.7|111489.7|111544.9|111494.9|111544.9|111504.1|111524.2|111488.3|45
1734119430000|2024-12-13 19:50:30|111544.1|111494.1|111558.8|111533.8|111558.8|111533.8|111530.6|111494.1|41
1734119440000|2024-12-13 19:50:40|111558.2|111533.2|111562.2|111537.2|111562.2|111537.2|111558.2|111533.2|10
1734119450000|2024-12-13 19:50:50|111561.1|111536.1|111558.6|111533.6|111561.1|111536.1|111555.8|111530.8|19
1734119460000|2024-12-13 19:51:00|111559.1|111534.1|111571.5|111546.5|111573.1|111548.1|111556.7|111531.7|37
1734119470000|2024-12-13 19:51:10|111570.7|111545.7|111570.5|111545.5|111572.9|111547.9|111568.4|111543.4|21
1734119480000|2024-12-13 19:51:20|111569.3|111544.3|111572|111547|111575.1|111550.1|111568.2|111543.2|22
1734119490000|2024-12-13 19:51:30|111570.6|111545.6|111569.4|111544.4|111572.3|111547.3|111565.7|111540.7|31
1734119500000|2024-12-13 19:51:40|111569.6|111544.6|111569.8|111544.8|111572.7|111547.7|111568.7|111543.7|22
1734119510000|2024-12-13 19:51:50|111572.1|111547.1|111573.8|111548.8|111592.7|111551.8|111567.7|111533.2|33
1734119520000|2024-12-13 19:52:00|111573.9|111548.9|111588.7|111538.7|111588.7|111549.8|111568.3|111530.9|51
1734119530000|2024-12-13 19:52:10|111571.7|111546.7|111573.6|111548.6|111593.3|111549.8|111570.2|111536.8|42
1734119540000|2024-12-13 19:52:20|111572.8|111547.8|111573.3|111548.3|111575.4|111550.4|111570.6|111545.6|17
1734119550000|2024-12-13 19:52:30|111573.4|111548.4|111576.6|111551.6|111589.6|111555.5|111571.2|111539.5|36
1734119560000|2024-12-13 19:52:40|111576.4|111551.4|111584.9|111559.9|111584.9|111559.9|111573.5|111548.5|40
1734119570000|2024-12-13 19:52:50|111585.3|111560.3|111580.8|111555.8|111585.3|111560.3|111577.7|111552.7|22
1734119580000|2024-12-13 19:53:00|111581.8|111556.8|111577|111552|111598.4|111560.9|111576.5|111543.7|50
1734119590000|2024-12-13 19:53:10|111578.9|111553.9|111578.2|111553.2|111584|111559|111576.2|111551.2|41
1734119600000|2024-12-13 19:53:20|111578.7|111553.7|111594.6|111544.6|111596.2|111558.2|111577.4|111544.6|17
1734119610000|2024-12-13 19:53:30|111593.2|111543.2|111575.4|111550.4|111594.6|111553.6|111568.1|111526.7|54
1734119620000|2024-12-13 19:53:40|111571.6|111546.6|111559.6|111534.6|111571.6|111546.6|111558.3|111533.3|20
1734119630000|2024-12-13 19:53:50|111559.1|111534.1|111551|111526|111559.9|111534.9|111550.6|111525.6|30
1734119640000|2024-12-13 19:54:00|111550.8|111525.8|111532.2|111507.2|111550.9|111525.9|111532.2|111507.2|28
1734119650000|2024-12-13 19:54:10|111532.9|111507.9|111511.5|111486.5|111532.9|111507.9|111506.5|111481.5|30
1734119660000|2024-12-13 19:54:20|111512.6|111487.6|111508.2|111483.2|111512.8|111487.8|111503.2|111478.2|23
1734119670000|2024-12-13 19:54:30|111506.8|111481.8|111497.8|111472.8|111509.5|111484.5|111497.8|111472.8|20
1734119680000|2024-12-13 19:54:40|111500.1|111475.1|111495.8|111470.8|111501.2|111476.2|111495.8|111470.8|19
1734119690000|2024-12-13 19:54:50|111496.2|111471.2|111494.4|111469.4|111496.2|111471.2|111494.4|111469.4|7
1734119700000|2024-12-13 19:55:00|111494.3|111469.3|111511.3|111486.3|111515.9|111490.9|111493.8|111468.8|44
1734119710000|2024-12-13 19:55:10|111511.7|111486.7|111521.8|111496.8|111535.5|111498.6|111511.7|111471.5|41
1734119720000|2024-12-13 19:55:20|111524.2|111499.2|111516.6|111491.6|111525.1|111500.1|111509.5|111484.5|31
1734119730000|2024-12-13 19:55:30|111515.8|111490.8|111511.9|111486.9|111515.8|111490.8|111508.2|111483.2|34
1734119740000|2024-12-13 19:55:40|111511.5|111486.5|111508.2|111483.2|111513.3|111488.3|111505.4|111480.4|50
1734119750000|2024-12-13 19:55:50|111509.5|111484.5|111511.2|111486.2|111512.1|111487.1|111507.6|111482.6|23
1734119760000|2024-12-13 19:56:00|111509.4|111484.4|111506.4|111481.4|111511.3|111486.3|111504|111479|19
1734119770000|2024-12-13 19:56:10|111506|111481|111508.8|111483.8|111511|111486|111505.9|111480.9|7
1734119780000|2024-12-13 19:56:20|111506|111481|111505.5|111480.5|111509|111484|111502.7|111477.7|16
1734119790000|2024-12-13 19:56:30|111505.4|111480.4|111505.2|111480.2|111508.6|111483.6|111501.9|111476.9|20
1734119800000|2024-12-13 19:56:40|111505.4|111480.4|111504.2|111479.2|111505.4|111480.4|111504.1|111479.1|4
1734119810000|2024-12-13 19:56:50|111505.4|111480.4|111518.7|111493.7|111527|111494.8|111505.4|111471.5|54
1734119820000|2024-12-13 19:57:00|111517.6|111492.6|111527.2|111477.2|111537.1|111497.5|111517.1|111477.2|37
1734119830000|2024-12-13 19:57:10|111527.3|111477.3|111528.4|111503.4|111537.9|111505.6|111518.1|111475.8|48
1734119840000|2024-12-13 19:57:20|111529.1|111504.1|111549.7|111524.7|111552.4|111527.4|111529.1|111504.1|38
1734119850000|2024-12-13 19:57:30|111550.5|111525.5|111550.5|111525.5|111551.2|111526.2|111546.2|111521.2|13
1734119860000|2024-12-13 19:57:40|111550.8|111525.8|111557.7|111532.7|111561.8|111536.8|111549.4|111524.4|30
1734119870000|2024-12-13 19:57:50|111558.5|111533.5|111562.8|111537.8|111564.1|111539.1|111558.5|111533.5|14
1734119880000|2024-12-13 19:58:00|111565.5|111540.5|111563.6|111538.6|111577.4|111540.7|111562.7|111526.1|24
1734119890000|2024-12-13 19:58:10|111562.4|111537.4|111567.5|111542.5|111575.4|111543.3|111560.9|111523|37
1734119900000|2024-12-13 19:58:20|111566.2|111541.2|111566.7|111541.7|111566.7|111541.7|111564|111539|19
1734119910000|2024-12-13 19:58:30|111565.9|111540.9|111568|111543|111573.4|111548.4|111565.9|111540.9|26
1734119920000|2024-12-13 19:58:40|111568.9|111543.9|111567.2|111542.2|111569|111544|111563.3|111538.3|19
1734119930000|2024-12-13 19:58:50|111566.4|111541.4|111571.8|111546.8|111572|111547|111565.5|111540.5|28
1734119940000|2024-12-13 19:59:00|111572|111547|111568.4|111543.4|111574.3|111549.3|111566.4|111541.4|23
1734119950000|2024-12-13 19:59:10|111569|111544|111542.4|111517.4|111570.3|111545.3|111542.1|111517.1|44
1734119960000|2024-12-13 19:59:20|111541.5|111516.5|111547.3|111522.3|111548.7|111523.7|111541.5|111516.5|20
1734119970000|2024-12-13 19:59:30|111546.9|111521.9|111542.1|111517.1|111546.9|111521.9|111540.9|111515.9|6
1734119980000|2024-12-13 19:59:40|111541.1|111516.1|111544.5|111519.5|111544.5|111519.5|111539.8|111514.8|9
1734119990000|2024-12-13 19:59:50|111544.6|111519.6|111529.9|111504.9|111544.7|111519.7|111527.9|111502.9|26
1734120000000|2024-12-13 20:00:00|111528.6|111503.6|111509.6|111484.6|111528.6|111503.6|111504.3|111479.3|33
1734120010000|2024-12-13 20:00:10|111510.4|111485.4|111522.8|111472.8|111522.8|111485.9|111503.8|111470.7|16
1734120020000|2024-12-13 20:00:20|111521.5|111471.5|111519.6|111469.6|111524.7|111487.3|111511|111466.7|17
1734120030000|2024-12-13 20:00:30|111520.1|111470.1|111517.3|111467.3|111520.7|111470.7|111517.3|111467.3|13
1734120040000|2024-12-13 20:00:40|111505.3|111455.3|111517.6|111467.6|111517.6|111467.6|111505.3|111455.3|25
1734120050000|2024-12-13 20:00:50|111518.1|111468.1|111516.6|111466.6|111518.2|111468.2|111511.3|111461.3|26
1734120060000|2024-12-13 20:01:00|111516.8|111466.8|111524.8|111474.8|111527.6|111477.6|111516.8|111466.8|17
1734120070000|2024-12-13 20:01:10|111524.1|111474.1|111525.8|111475.8|111527.2|111477.2|111524|111474|19
1734120080000|2024-12-13 20:01:20|111525.2|111475.2|111520.8|111470.8|111525.2|111475.2|111519.3|111469.3|15
1734120090000|2024-12-13 20:01:30|111519.1|111469.1|111526.2|111476.2|111526.2|111476.2|111519.1|111469.1|20
1734120100000|2024-12-13 20:01:40|111527.6|111477.6|111535|111485|111537.7|111487.7|111526.9|111476.9|27
1734120110000|2024-12-13 20:01:50|111537.4|111487.4|111538.5|111488.5|111538.5|111488.5|111535|111485|18
1734120120000|2024-12-13 20:02:00|111535.7|111485.7|111533.1|111483.1|111542.9|111492.9|111530.6|111480.6|30
1734120130000|2024-12-13 20:02:10|111532.2|111482.2|111540.1|111515.1|111541.3|111515.8|111527.1|111482.2|22
1734120140000|2024-12-13 20:02:20|111539.8|111514.8|111562.5|111537.5|111578.6|111545.7|111539.8|111512.3|47
1734120150000|2024-12-13 20:02:30|111561.9|111536.9|111578|111553|111588.9|111556.7|111560.7|111533.1|38
1734120160000|2024-12-13 20:02:40|111577.7|111552.7|111582.9|111557.9|111594.3|111557.9|111577.7|111538.9|15
1734120170000|2024-12-13 20:02:50|111583.2|111558.2|111592|111567|111593.1|111568.1|111583.2|111558.2|20
1734120180000|2024-12-13 20:03:00|111590.2|111565.2|111591.4|111566.4|111595.4|111570.4|111590.2|111565.2|7
1734120190000|2024-12-13 20:03:10|111591.6|111566.6|111567.9|111542.9|111591.6|111566.6|111565.7|111531.9|31
1734120200000|2024-12-13 20:03:20|111566.6|111541.6|111547|111522|111566.6|111541.6|111544.8|111507.4|23
1734120210000|2024-12-13 20:03:30|111545|111520|111547|111497|111549.6|111520.4|111542.5|111495.2|14
1734120220000|2024-12-13 20:03:40|111543.8|111493.8|111532.7|111482.7|111543.8|111493.8|111529.5|111479.5|22
1734120230000|2024-12-13 20:03:50|111530.1|111480.1|111530.1|111480.1|111533.7|111483.7|111528.1|111478.1|23
1734120240000|2024-12-13 20:04:00|111528.1|111478.1|111532.8|111482.8|111533.3|111483.3|111528.1|111478.1|11
1734120250000|2024-12-13 20:04:10|111532.7|111482.7|111530.7|111480.7|111532.7|111482.7|111521.9|111471.9|16
1734120260000|2024-12-13 20:04:20|111528.5|111478.5|111526.1|111476.1|111530.9|111480.9|111525.6|111475.6|15
1734120270000|2024-12-13 20:04:30|111525.9|111475.9|111522.8|111472.8|111528.8|111478.8|111519.6|111469.6|18
1734120280000|2024-12-13 20:04:40|111525.3|111475.3|111524.4|111474.4|111528.4|111478.4|111522.1|111472.1|15
1734120290000|2024-12-13 20:04:50|111525.9|111475.9|111531|111481|111532.4|111497.9|111519.4|111469.4|34
1734120300000|2024-12-13 20:05:00|111528.6|111478.6|111552.1|111502.1|111553.1|111512.1|111525.9|111475.9|21
1734120310000|2024-12-13 20:05:10|111558.4|111508.4|111574.5|111524.5|111577.1|111527.1|111558.4|111508.4|27
1734120320000|2024-12-13 20:05:20|111574.7|111524.7|111568.8|111543.8|111577.7|111544|111564.7|111523.6|23
1734120330000|2024-12-13 20:05:30|111570.5|111545.5|111577.9|111552.9|111577.9|111552.9|111564.8|111539.8|19
1734120340000|2024-12-13 20:05:40|111578.2|111553.2|111575.3|111550.3|111578.5|111553.5|111575.3|111550.3|10
1734120350000|2024-12-13 20:05:50|111575.1|111550.1|111577|111552|111577.5|111552.5|111575.1|111550.1|8
1734120360000|2024-12-13 20:06:00|111577.4|111552.4|111571.7|111546.7|111577.4|111552.4|111571.7|111546.7|12
1734120370000|2024-12-13 20:06:10|111571.6|111546.6|111571.7|111546.7|111573|111548|111571.6|111546.6|4
1734120380000|2024-12-13 20:06:20|111571.8|111546.8|111571.8|111546.8|111573.4|111548.4|111570.9|111545.9|8
1734120390000|2024-12-13 20:06:30|111572.5|111547.5|111569.2|111544.2|111573.3|111548.3|111563.1|111538.1|16
1734120400000|2024-12-13 20:06:40|111568.6|111543.6|111567.3|111542.3|111570.1|111545.1|111567.3|111542.3|7
1734120410000|2024-12-13 20:06:50|111570.1|111545.1|111573.9|111548.9|111573.9|111548.9|111566.3|111541.3|19
1734120420000|2024-12-13 20:07:00|111572|111547|111533|111508|111576.5|111548.9|111533|111505.9|50
1734120430000|2024-12-13 20:07:10|111535.3|111510.3|111535.3|111485.3|111539.3|111514.3|111523.4|111480.9|9
1734120440000|2024-12-13 20:07:20|111535|111485|111528|111478|111535|111485|111525.5|111475.5|17
1734120450000|2024-12-13 20:07:30|111529.9|111479.9|111529.7|111479.7|111530.8|111480.8|111528.2|111478.2|9
1734120460000|2024-12-13 20:07:40|111528.8|111478.8|111515.6|111465.6|111528.8|111478.8|111510.7|111460.7|25
1734120470000|2024-12-13 20:07:50|111517.1|111467.1|111511.7|111461.7|111517.2|111467.2|111510.4|111460.4|20
1734120480000|2024-12-13 20:08:00|111511.8|111461.8|111513.2|111463.2|111517.9|111467.9|111510.8|111460.8|13
1734120490000|2024-12-13 20:08:10|111514|111464|111521.4|111471.4|111529.7|111479.7|111514|111464|52
1734120500000|2024-12-13 20:08:20|111522.2|111472.2|111511.1|111461.1|111522.7|111472.7|111510|111460|23
1734120510000|2024-12-13 20:08:30|111510.5|111460.5|111511|111461|111511.8|111461.8|111508.9|111458.9|15
1734120520000|2024-12-13 20:08:40|111512.8|111462.8|111512.9|111462.9|111512.9|111462.9|111510.6|111460.6|12
1734120530000|2024-12-13 20:08:50|111511.5|111461.5|111527|111477|111530.3|111480.3|111507.8|111457.8|24
1734120540000|2024-12-13 20:09:00|111524.1|111474.1|111535.2|111485.2|111535.2|111485.2|111524.1|111474.1|46
1734120550000|2024-12-13 20:09:10|111534.5|111484.5|111555.7|111505.7|111556.7|111522|111532.3|111482.3|22
1734120560000|2024-12-13 20:09:20|111555.1|111505.1|111566|111541|111567.9|111542.1|111555.1|111505.1|20
1734120570000|2024-12-13 20:09:30|111564.1|111539.1|111565.9|111540.9|111569.9|111544.9|111562.2|111537.2|22
1734120580000|2024-12-13 20:09:40|111569.9|111544.9|111571|111546|111571.4|111546.4|111565.9|111540.9|21
1734120590000|2024-12-13 20:09:50|111571.2|111546.2|111559.7|111534.7|111581.8|111546.2|111556|111531|32
1734120600000|2024-12-13 20:10:00|111558.8|111533.8|111556.5|111531.5|111564|111539|111551.2|111526.2|20
1734120610000|2024-12-13 20:10:10|111557.3|111532.3|111558.5|111533.5|111559.9|111534.9|111553|111528|15
1734120620000|2024-12-13 20:10:20|111558.2|111533.2|111556.1|111531.1|111560|111535|111551.6|111526.6|19
1734120630000|2024-12-13 20:10:30|111556.8|111531.8|111555|111530|111570.1|111533.9|111550.4|111515.3|49
1734120640000|2024-12-13 20:10:40|111552.6|111527.6|111553.8|111528.8|111573.8|111532.6|111548.6|111512.3|40
1734120650000|2024-12-13 20:10:50|111568.2|111518.2|111562.4|111512.4|111568.2|111527|111547.9|111511.6|24
1734120660000|2024-12-13 20:11:00|111561.8|111511.8|111555.9|111505.9|111561.8|111511.8|111555|111505|19
1734120670000|2024-12-13 20:11:10|111555.1|111505.1|111554.6|111504.6|111558.3|111508.3|111552.2|111502.2|22
1734120680000|2024-12-13 20:11:20|111553|111503|111552.4|111502.4|111553|111503|111551.7|111501.7|7
1734120690000|2024-12-13 20:11:30|111552.1|111502.1|111552.7|111502.7|111552.8|111502.8|111550.4|111500.4|13
1734120700000|2024-12-13 20:11:40|111552.6|111502.6|111552|111502|111554.6|111514.1|111539.1|111501.5|9
1734120710000|2024-12-13 20:11:50|111540.1|111515.1|111557.8|111507.8|111559.7|111524.8|111535.8|111504.9|36
1734120720000|2024-12-13 20:12:00|111546.4|111521.4|111547.1|111522.1|111547.5|111522.5|111544.3|111519.3|10
1734120730000|2024-12-13 20:12:10|111544.8|111519.8|111546.5|111521.5|111546.5|111521.5|111544.8|111519.8|4
1734120740000|2024-12-13 20:12:20|111547.3|111522.3|111547.3|111522.3|111549.2|111524.2|111543.5|111518.5|19
1734120750000|2024-12-13 20:12:30|111545.5|111520.5|111560.4|111510.4|111571.5|111530.5|111545.5|111510.4|35
1734120760000|2024-12-13 20:12:40|111560.6|111510.6|111553.9|111528.9|111562.1|111528.9|111544.4|111509.5|28
1734120770000|2024-12-13 20:12:50|111551.8|111526.8|111548.7|111523.7|111551.8|111526.8|111546.5|111521.5|21
1734120780000|2024-12-13 20:13:00|111551|111526|111559.1|111509.1|111562.8|111526|111547.7|111503.7|25
1734120790000|2024-12-13 20:13:10|111556.7|111506.7|111561.3|111511.3|111561.5|111511.5|111556.4|111506.4|23
1734120800000|2024-12-13 20:13:20|111559.6|111509.6|111549.4|111524.4|111564.8|111525.2|111546.1|111504.2|36
1734120810000|2024-12-13 20:13:30|111556.6|111506.6|111552.6|111527.6|111566.6|111529.4|111550.4|111504.6|17
1734120820000|2024-12-13 20:13:40|111552.7|111527.7|111558.4|111508.4|111559.8|111527.7|111548.6|111508.1|13
1734120830000|2024-12-13 20:13:50|111559.1|111509.1|111551|111526|111567.1|111528.4|111550|111509.1|20
1734120840000|2024-12-13 20:14:00|111552|111527|111551.2|111526.2|111555|111530|111549.6|111524.6|23
1734120850000|2024-12-13 20:14:10|111552.5|111527.5|111552|111527|111556.9|111531.9|111547.3|111522.3|25
1734120860000|2024-12-13 20:14:20|111551.7|111526.7|111559.2|111509.2|111559.7|111530.3|111546.7|111505|21
1734120870000|2024-12-13 20:14:30|111557.7|111507.7|111548.7|111523.7|111560.6|111523.7|111548.7|111507.7|6
1734120880000|2024-12-13 20:14:40|111548|111523|111550.4|111525.4|111550.4|111525.4|111548|111523|5
1734120890000|2024-12-13 20:14:50|111551|111526|111549.6|111524.6|111552.2|111527.2|111547.7|111522.7|29
1734120900000|2024-12-13 20:15:00|111548.9|111523.9|111549.3|111524.3|111557.4|111526.4|111547.7|111505|28
1734120910000|2024-12-13 20:15:10|111551.6|111526.6|111555.1|111505.1|111557.1|111526.6|111542.3|111502.6|22
1734120920000|2024-12-13 20:15:20|111560.4|111510.4|111543.5|111518.5|111560.4|111520.1|111542|111510.2|15
1734120930000|2024-12-13 20:15:30|111542|111517|111544.5|111519.5|111544.7|111519.7|111541.6|111516.6|9
1734120940000|2024-12-13 20:15:40|111544.2|111519.2|111543.8|111518.8|111544.2|111519.2|111543.8|111518.8|2
1734120960000|2024-12-13 20:16:00|111541|111516|111539.6|111514.6|111544.2|111519.2|111537.8|111512.8|21
1734120970000|2024-12-13 20:16:10|111539.3|111514.3|111540.6|111515.6|111542.3|111517.3|111539.3|111514.3|22
1734120980000|2024-12-13 20:16:20|111541|111516|111545.2|111520.2|111546|111521|111541|111516|14
1734120990000|2024-12-13 20:16:30|111544.8|111519.8|111551.6|111526.6|111559.1|111528.5|111539.5|111503.9|22
1734121000000|2024-12-13 20:16:40|111552.3|111527.3|111555.7|111530.7|111555.7|111530.7|111551.7|111526.7|10
1734121010000|2024-12-13 20:16:50|111555.6|111530.6|111554.8|111529.8|111555.7|111530.7|111553.2|111528.2|9
1734121020000|2024-12-13 20:17:00|111554.2|111529.2|111560.5|111535.5|111561.5|111536.5|111554.2|111529.2|7
1734121030000|2024-12-13 20:17:10|111559.5|111534.5|111559.8|111534.8|111563.4|111538.4|111556.1|111531.1|19
1734121040000|2024-12-13 20:17:20|111559|111534|111554.5|111529.5|111559.6|111534.6|111554.5|111529.5|8
1734121050000|2024-12-13 20:17:30|111555.5|111530.5|111553.1|111528.1|111556.8|111531.8|111552.2|111527.2|16
1734121060000|2024-12-13 20:17:40|111554.3|111529.3|111557|111532|111557|111532|111554.3|111529.3|3
1734121070000|2024-12-13 20:17:50|111558.2|111533.2|111560.2|111535.2|111562.7|111537.7|111558.2|111533.2|9
1734121080000|2024-12-13 20:18:00|111559.1|111534.1|111560.9|111535.9|111561.2|111536.2|111558|111533|12
1734121090000|2024-12-13 20:18:10|111561.3|111536.3|111560|111535|111561.7|111536.7|111560|111535|7
1734121100000|2024-12-13 20:18:20|111560.9|111535.9|111562|111537|111564.1|111539.1|111560.9|111535.9|8
1734121110000|2024-12-13 20:18:30|111563.1|111538.1|111561.5|111536.5|111563.1|111538.1|111561.1|111536.1|5
1734121120000|2024-12-13 20:18:40|111562.6|111537.6|111575.4|111550.4|111576.3|111551.3|111562.6|111537.6|27
1734121130000|2024-12-13 20:18:50|111573.4|111548.4|111576.8|111551.8|111586.3|111552.8|111573.2|111532.7|36
1734121140000|2024-12-13 20:19:00|111576.1|111551.1|111574.2|111549.2|111577.2|111552.2|111571.8|111546.8|12
1734121150000|2024-12-13 20:19:10|111572.9|111547.9|111569.7|111544.7|111572.9|111547.9|111567.3|111542.3|20
1734121160000|2024-12-13 20:19:20|111569.9|111544.9|111570.7|111545.7|111571.3|111546.3|111565.6|111540.6|25
1734121170000|2024-12-13 20:19:30|111569.5|111544.5|111575.9|111550.9|111577.2|111552.2|111568.3|111543.3|19
1734121180000|2024-12-13 20:19:40|111574|111549|111574|111549|111576|111551|111574|111549|3
1734121190000|2024-12-13 20:19:50|111572.8|111547.8|111571.4|111546.4|111582|111557|111571.4|111546.4|34
1734121200000|2024-12-13 20:20:00|111573.4|111548.4|111561.9|111536.9|111577|111552|111560.1|111535.1|26
1734121210000|2024-12-13 20:20:10|111561.3|111536.3|111556.9|111531.9|111561.3|111536.3|111554.4|111529.4|15
1734121220000|2024-12-13 20:20:20|111557.2|111532.2|111562.4|111537.4|111562.4|111537.4|111557.2|111532.2|15
1734121230000|2024-12-13 20:20:30|111563.9|111538.9|111561.9|111536.9|111566.7|111541.7|111560.5|111535.5|14
1734121240000|2024-12-13 20:20:40|111562.4|111537.4|111559|111534|111562.4|111537.4|111556.9|111531.9|10
1734121250000|2024-12-13 20:20:50|111557.9|111532.9|111549.9|111524.9|111557.9|111532.9|111549.9|111524.9|10
1734121260000|2024-12-13 20:21:00|111548.9|111523.9|111549|111524|111551.8|111526.8|111547.1|111522.1|13
1734121270000|2024-12-13 20:21:10|111549.3|111524.3|111549.2|111524.2|111550.4|111525.4|111548.4|111523.4|7
1734121280000|2024-12-13 20:21:20|111547.3|111522.3|111549.8|111524.8|111550.6|111525.6|111547.3|111522.3|11
1734121290000|2024-12-13 20:21:30|111547.3|111522.3|111541.8|111516.8|111550.9|111525.9|111540.4|111515.4|32
1734121300000|2024-12-13 20:21:40|111541.9|111516.9|111542.2|111517.2|111544.9|111519.9|111539|111514|17
1734121310000|2024-12-13 20:21:50|111544.7|111519.7|111542.5|111517.5|111544.9|111519.9|111537.6|111512.6|11
1734121320000|2024-12-13 20:22:00|111541.5|111516.5|111542.8|111517.8|111556.1|111517.8|111537.8|111503|28
1734121330000|2024-12-13 20:22:10|111542|111517|111549.3|111524.3|111550.3|111525.3|111542|111517|12
1734121340000|2024-12-13 20:22:20|111549.6|111524.6|111549.1|111524.1|111549.7|111524.7|111547.7|111522.7|6
1734121350000|2024-12-13 20:22:30|111548.7|111523.7|111544.6|111519.6|111550.1|111525.1|111544.6|111519.6|23
1734121360000|2024-12-13 20:22:40|111544.9|111519.9|111541.4|111516.4|111545.3|111520.3|111538.5|111513.5|18
1734121370000|2024-12-13 20:22:50|111541|111516|111541.9|111516.9|111541.9|111516.9|111539.8|111514.8|7
1734121380000|2024-12-13 20:23:00|111541.7|111516.7|111541.3|111516.3|111541.7|111516.7|111540.3|111515.3|4
1734121390000|2024-12-13 20:23:10|111541.6|111516.6|111542.6|111517.6|111543.3|111518.3|111541.6|111516.6|5
1734121400000|2024-12-13 20:23:20|111542.5|111517.5|111538.2|111513.2|111542.6|111517.6|111538.2|111513.2|7
1734121410000|2024-12-13 20:23:30|111539.2|111514.2|111538|111513|111539.2|111514.2|111537.8|111512.8|11
1734121420000|2024-12-13 20:23:40|111537.4|111512.4|111549.4|111499.4|111550.2|111512.5|111532.2|111492.9|21
1734121430000|2024-12-13 20:23:50|111548.4|111498.4|111532.7|111507.7|111548.4|111510.3|111530.3|111495.2|19
1734121440000|2024-12-13 20:24:00|111534.2|111509.2|111544.1|111494.1|111546.7|111509.7|111529.7|111492.6|25
1734121450000|2024-12-13 20:24:10|111543.7|111493.7|111530.2|111505.2|111543.8|111505.7|111528.7|111493.3|8
1734121460000|2024-12-13 20:24:20|111530.6|111505.6|111531.3|111506.3|111531.7|111506.7|111530.6|111505.6|4
1734121470000|2024-12-13 20:24:30|111531.5|111506.5|111531.8|111506.8|111531.8|111506.8|111531.2|111506.2|6
1734121480000|2024-12-13 20:24:40|111533.9|111508.9|111534.1|111509.1|111534.1|111509.1|111533.9|111508.9|2
1734121500000|2024-12-13 20:25:00|111534.6|111509.6|111531.5|111506.5|111534.8|111509.8|111531.5|111506.5|4
1734121510000|2024-12-13 20:25:10|111532.6|111507.6|111535.1|111510.1|111538.2|111513.2|111532.2|111507.2|24
1734121520000|2024-12-13 20:25:20|111534.4|111509.4|111533.3|111508.3|111534.4|111509.4|111532.9|111507.9|4
1734121530000|2024-12-13 20:25:30|111534.1|111509.1|111542.8|111517.8|111542.8|111517.8|111534.1|111509.1|4
1734121540000|2024-12-13 20:25:40|111543.2|111518.2|111541.3|111516.3|111543.2|111518.2|111538.7|111513.7|11
1734121550000|2024-12-13 20:25:50|111546|111521|111547.3|111522.3|111549|111524|111543|111518|10
1734121560000|2024-12-13 20:26:00|111547.7|111522.7|111544.9|111519.9|111547.7|111522.7|111540.1|111515.1|13
1734121570000|2024-12-13 20:26:10|111545.1|111520.1|111547.6|111522.6|111547.6|111522.6|111545.1|111520.1|5
1734121580000|2024-12-13 20:26:20|111545.4|111520.4|111541.3|111516.3|111545.4|111520.4|111541.3|111516.3|4
1734121590000|2024-12-13 20:26:30|111541.8|111516.8|111542.6|111517.6|111543.9|111518.9|111541.7|111516.7|12
1734121600000|2024-12-13 20:26:40|111541.9|111516.9|111543.9|111518.9|111545.9|111520.9|111541.1|111516.1|9
1734121610000|2024-12-13 20:26:50|111543.5|111518.5|111544.5|111519.5|111548.5|111523.5|111542.1|111517.1|18
1734121620000|2024-12-13 20:27:00|111546.3|111521.3|111542.8|111517.8|111546.3|111521.3|111542.8|111517.8|3
1734121630000|2024-12-13 20:27:10|111543.6|111518.6|111551.6|111526.6|111551.6|111526.6|111543.6|111518.6|7
1734121640000|2024-12-13 20:27:20|111549.9|111524.9|111549.6|111524.6|111551.4|111526.4|111549.6|111524.6|5
1734121650000|2024-12-13 20:27:30|111549.5|111524.5|111550.7|111525.7|111552.2|111527.2|111547.8|111522.8|11
1734121660000|2024-12-13 20:27:40|111548.6|111523.6|111545.5|111520.5|111550.8|111525.8|111544.6|111519.6|17
1734121670000|2024-12-13 20:27:50|111545.6|111520.6|111545.5|111520.5|111545.6|111520.6|111544|111519|3
1734121680000|2024-12-13 20:28:00|111545.4|111520.4|111542.6|111517.6|111545.4|111520.4|111541|111516|9
1734121690000|2024-12-13 20:28:10|111541.7|111516.7|111535.8|111510.8|111541.7|111516.7|111534.9|111509.9|15
1734121700000|2024-12-13 20:28:20|111537.6|111512.6|111536.9|111511.9|111538.8|111513.8|111536.7|111511.7|9
1734121710000|2024-12-13 20:28:30|111536.7|111511.7|111532.6|111507.6|111536.7|111511.7|111531.7|111506.7|8
1734121720000|2024-12-13 20:28:40|111533.4|111508.4|111533.3|111508.3|111533.4|111508.4|111533.3|111508.3|2
1734121730000|2024-12-13 20:28:50|111532.5|111507.5|111532.9|111507.9|111533.4|111508.4|111531.4|111506.4|9
1734121740000|2024-12-13 20:29:00|111533.8|111508.8|111535.2|111510.2|111536.7|111511.7|111533.8|111508.8|8
1734121750000|2024-12-13 20:29:10|111531.6|111506.6|111529.4|111504.4|111531.6|111506.6|111528.6|111503.6|11
1734121760000|2024-12-13 20:29:20|111529.3|111504.3|111530.9|111505.9|111530.9|111505.9|111529.3|111504.3|6
1734121770000|2024-12-13 20:29:30|111531|111506|111531.2|111506.2|111531.6|111506.6|111531|111506|6
1734121780000|2024-12-13 20:29:40|111534.6|111509.6|111531.4|111506.4|111535.1|111510.1|111531.4|111506.4|11
1734121790000|2024-12-13 20:29:50|111531.9|111506.9|111533.1|111508.1|111533.6|111508.6|111531.9|111506.9|5
1734121800000|2024-12-13 20:30:00|111533|111508|111530.4|111505.4|111533|111508|111530|111505|9
1734121810000|2024-12-13 20:30:10|111530.5|111505.5|111530.2|111505.2|111530.5|111505.5|111530.2|111505.2|5
1734121820000|2024-12-13 20:30:20|111533|111508|111532.8|111507.8|111534.1|111509.1|111532.2|111507.2|6
1734121830000|2024-12-13 20:30:30|111532.7|111507.7|111534.1|111509.1|111534.1|111509.1|111532.6|111507.6|3
1734121840000|2024-12-13 20:30:40|111534.6|111509.6|111536.7|111511.7|111538.1|111513.1|111534.6|111509.6|7
1734121850000|2024-12-13 20:30:50|111538.2|111513.2|111533.5|111508.5|111538.2|111513.2|111531|111506|8
1734121860000|2024-12-13 20:31:00|111532.1|111507.1|111523.3|111498.3|111532.1|111507.1|111523.3|111498.3|7
1734121870000|2024-12-13 20:31:10|111523|111498|111520.8|111495.8|111523|111498|111518.2|111493.2|7
1734121880000|2024-12-13 20:31:20|111520.9|111495.9|111520.7|111495.7|111520.9|111495.9|111520.7|111495.7|3
1734121890000|2024-12-13 20:31:30|111520.8|111495.8|111520.8|111495.8|111520.8|111495.8|111520.7|111495.7|3
1734121900000|2024-12-13 20:31:40|111521.3|111496.3|111523.7|111498.7|111525.1|111500.1|111521.3|111496.3|8
1734121910000|2024-12-13 20:31:50|111524.2|111499.2|111528.4|111503.4|111528.8|111503.8|111524.2|111499.2|7
1734121920000|2024-12-13 20:32:00|111531.4|111506.4|111537.3|111512.3|111541|111516|111530.1|111505.1|28
1734121930000|2024-12-13 20:32:10|111536.8|111511.8|111535.1|111510.1|111536.8|111511.8|111534.5|111509.5|7
1734121940000|2024-12-13 20:32:20|111531.8|111506.8|111531|111506|111532|111507|111530.7|111505.7|5
1734121950000|2024-12-13 20:32:30|111531.2|111506.2|111531|111506|111531.5|111506.5|111531|111506|4
1734121960000|2024-12-13 20:32:40|111529.5|111504.5|111529.4|111504.4|111529.5|111504.5|111529.4|111504.4|2
1734121970000|2024-12-13 20:32:50|111529.9|111504.9|111529.1|111504.1|111532.3|111507.3|111529.1|111504.1|10
1734121980000|2024-12-13 20:33:00|111529.8|111504.8|111531.2|111506.2|111531.2|111506.2|111529.7|111504.7|3
1734121990000|2024-12-13 20:33:10|111530.5|111505.5|111529.7|111504.7|111530.7|111505.7|111529.7|111504.7|4
1734122000000|2024-12-13 20:33:20|111529.6|111504.6|111529.1|111504.1|111529.6|111504.6|111529.1|111504.1|4
1734122010000|2024-12-13 20:33:30|111529|111504|111529|111504|111529.1|111504.1|111528.9|111503.9|5
1734122020000|2024-12-13 20:33:40|111524.5|111499.5|111527.2|111502.2|111527.8|111502.8|111524.5|111499.5|7
1734122030000|2024-12-13 20:33:50|111526.2|111501.2|111525.1|111500.1|111526.2|111501.2|111525.1|111500.1|8
1734122040000|2024-12-13 20:34:00|111523.8|111498.8|111523.7|111498.7|111524.1|111499.1|111523.7|111498.7|5
1734122050000|2024-12-13 20:34:10|111523.8|111498.8|111524|111499|111524|111499|111523.8|111498.8|3
1734122060000|2024-12-13 20:34:20|111524.5|111499.5|111528.7|111503.7|111528.7|111503.7|111524|111499|6
1734122070000|2024-12-13 20:34:30|111528.9|111503.9|111529.4|111504.4|111530.5|111505.5|111528.9|111503.9|6
1734122080000|2024-12-13 20:34:40|111528|111503|111528.2|111503.2|111528.3|111503.3|111528|111503|3
1734122090000|2024-12-13 20:34:50|111527.2|111502.2|111525.1|111500.1|111527.2|111502.2|111525.1|111500.1|5
1734122100000|2024-12-13 20:35:00|111526.4|111501.4|111526.6|111501.6|111526.7|111501.7|111526.4|111501.4|4
1734122110000|2024-12-13 20:35:10|111526.5|111501.5|111526.3|111501.3|111526.5|111501.5|111526.3|111501.3|3
1734122120000|2024-12-13 20:35:20|111526.2|111501.2|111526.2|111501.2|111526.2|111501.2|111526.2|111501.2|1
1734122130000|2024-12-13 20:35:30|111525.9|111500.9|111523.8|111498.8|111526.2|111501.2|111523.1|111498.1|10
1734122140000|2024-12-13 20:35:40|111525.2|111500.2|111537.2|111512.2|111538.3|111513.3|111525.2|111500.2|10
1734122150000|2024-12-13 20:35:50|111537.8|111512.8|111535.6|111510.6|111538.4|111513.4|111535.6|111510.6|8
1734122160000|2024-12-13 20:36:00|111536.1|111511.1|111540.8|111515.8|111541|111516|111536.1|111511.1|11
1734122170000|2024-12-13 20:36:10|111540.5|111515.5|111539.1|111514.1|111540.5|111515.5|111537.2|111512.2|11
1734122180000|2024-12-13 20:36:20|111539.5|111514.5|111538.1|111513.1|111539.6|111514.6|111535.5|111510.5|9
1734122190000|2024-12-13 20:36:30|111538.6|111513.6|111537.6|111512.6|111538.7|111513.7|111536.5|111511.5|7
1734122200000|2024-12-13 20:36:40|111539.1|111514.1|111538.2|111513.2|111539.3|111514.3|111537.3|111512.3|8
1734122210000|2024-12-13 20:36:50|111538.1|111513.1|111538|111513|111538.1|111513.1|111538|111513|2
1734122220000|2024-12-13 20:37:00|111540.3|111515.3|111538.1|111513.1|111540.3|111515.3|111538.1|111513.1|4
1734122230000|2024-12-13 20:37:10|111538|111513|111540.2|111515.2|111540.2|111515.2|111537.8|111512.8|6
1734122240000|2024-12-13 20:37:20|111538.7|111513.7|111538.5|111513.5|111538.7|111513.7|111538.5|111513.5|3
1734122250000|2024-12-13 20:37:30|111538.6|111513.6|111544.6|111519.6|111548.5|111523.5|111538.6|111513.6|29
1734122270000|2024-12-13 20:37:50|111544.9|111519.9|111545.1|111520.1|111545.1|111520.1|111544.9|111519.9|2
1734122280000|2024-12-13 20:38:00|111544.9|111519.9|111538.6|111513.6|111546|111521|111537.2|111512.2|27
1734122290000|2024-12-13 20:38:10|111539.9|111514.9|111537.7|111512.7|111542|111517|111537.3|111512.3|17
1734122300000|2024-12-13 20:38:20|111536.3|111511.3|111530.5|111505.5|111536.3|111511.3|111527|111502|24
1734122310000|2024-12-13 20:38:30|111529.1|111504.1|111529.8|111504.8|111531.2|111506.2|111528.9|111503.9|9
1734122320000|2024-12-13 20:38:40|111527.9|111502.9|111532.3|111507.3|111532.3|111507.3|111526.8|111501.8|19
1734122330000|2024-12-13 20:38:50|111533.7|111508.7|111532.5|111507.5|111534.6|111509.6|111529.8|111504.8|17
1734122340000|2024-12-13 20:39:00|111533|111508|111533|111508|111533|111508|111533|111508|1
1734122350000|2024-12-13 20:39:10|111532.8|111507.8|111534.4|111509.4|111534.4|111509.4|111531.2|111506.2|5
1734122360000|2024-12-13 20:39:20|111534.3|111509.3|111535.7|111510.7|111535.7|111510.7|111534.3|111509.3|4
1734122370000|2024-12-13 20:39:30|111535.2|111510.2|111531.7|111506.7|111535.4|111510.4|111531.4|111506.4|11
1734122380000|2024-12-13 20:39:40|111531.2|111506.2|111526.5|111501.5|111531.2|111506.2|111526.1|111501.1|7
1734122390000|2024-12-13 20:39:50|111526.9|111501.9|111527.2|111502.2|111527.2|111502.2|111526.7|111501.7|4
1734122400000|2024-12-13 20:40:00|111527.4|111502.4|111531.2|111506.2|111531.2|111506.2|111527.4|111502.4|5
1734122410000|2024-12-13 20:40:10|111531.7|111506.7|111531.9|111506.9|111536.3|111511.3|111531.7|111506.7|23
1734122420000|2024-12-13 20:40:20|111532|111507|111532.3|111507.3|111533|111508|111532|111507|5
1734122430000|2024-12-13 20:40:30|111532.7|111507.7|111541.1|111516.1|111541.1|111516.1|111532.7|111507.7|10
1734122440000|2024-12-13 20:40:40|111541.6|111516.6|111543.4|111518.4|111547|111522|111541.6|111516.6|9
1734122450000|2024-12-13 20:40:50|111543.5|111518.5|111543.9|111518.9|111548|111523|111543.2|111518.2|14
1734122460000|2024-12-13 20:41:00|111543.3|111518.3|111543.4|111518.4|111543.4|111518.4|111542.7|111517.7|4
1734122470000|2024-12-13 20:41:10|111542.4|111517.4|111538.6|111513.6|111542.4|111517.4|111538.6|111513.6|6
1734122480000|2024-12-13 20:41:20|111538.5|111513.5|111538.7|111513.7|111538.7|111513.7|111538.5|111513.5|3
1734122490000|2024-12-13 20:41:30|111538.2|111513.2|111538.2|111513.2|111538.2|111513.2|111538.2|111513.2|1
1734122500000|2024-12-13 20:41:40|111538.9|111513.9|111540.4|111515.4|111540.4|111515.4|111538.9|111513.9|2
1734122510000|2024-12-13 20:41:50|111540.6|111515.6|111542.7|111517.7|111542.7|111517.7|111540.6|111515.6|5
1734122520000|2024-12-13 20:42:00|111541.5|111516.5|111543|111518|111545.7|111520.7|111541.5|111516.5|4
1734122530000|2024-12-13 20:42:10|111544.4|111519.4|111549.9|111524.9|111550.8|111525.8|111544.4|111519.4|11
1734122540000|2024-12-13 20:42:20|111550.4|111525.4|111551.5|111526.5|111551.5|111526.5|111550.4|111525.4|6
1734122550000|2024-12-13 20:42:30|111551.3|111526.3|111551.2|111526.2|111551.3|111526.3|111551.2|111526.2|2
1734122560000|2024-12-13 20:42:40|111551.1|111526.1|111549.3|111524.3|111551.1|111526.1|111548.1|111523.1|5
1734122570000|2024-12-13 20:42:50|111546.6|111521.6|111538.9|111513.9|111546.6|111521.6|111538.8|111513.8|18
1734122580000|2024-12-13 20:43:00|111537.4|111512.4|111538.9|111513.9|111538.9|111513.9|111537.4|111512.4|3
1734122590000|2024-12-13 20:43:10|111538.8|111513.8|111536.9|111511.9|111540.3|111515.3|111536.5|111511.5|12
1734122600000|2024-12-13 20:43:20|111536.8|111511.8|111540.8|111515.8|111542.6|111517.6|111536.8|111511.8|13
1734122610000|2024-12-13 20:43:30|111541.9|111516.9|111541.5|111516.5|111541.9|111516.9|111541.4|111516.4|3
1734122620000|2024-12-13 20:43:40|111541.4|111516.4|111542.8|111517.8|111544.9|111519.9|111541.4|111516.4|7
1734122630000|2024-12-13 20:43:50|111544|111519|111545.4|111520.4|111546.1|111521.1|111542.8|111517.8|5
1734122640000|2024-12-13 20:44:00|111549.2|111524.2|111546|111521|111550.9|111525.9|111545.2|111520.2|14
1734122650000|2024-12-13 20:44:10|111548|111523|111549.3|111524.3|111551.3|111526.3|111546.1|111521.1|12
1734122660000|2024-12-13 20:44:20|111549.2|111524.2|111548|111523|111551|111526|111547.6|111522.6|8
1734122670000|2024-12-13 20:44:30|111547.7|111522.7|111547.6|111522.6|111549.9|111524.9|111547|111522|7
1734122680000|2024-12-13 20:44:40|111547.4|111522.4|111543.6|111518.6|111547.7|111522.7|111543.6|111518.6|7
1734122690000|2024-12-13 20:44:50|111543.7|111518.7|111545.2|111520.2|111547.1|111522.1|111543.7|111518.7|8
1734122700000|2024-12-13 20:45:00|111545|111520|111544.6|111519.6|111546.3|111521.3|111544.4|111519.4|5
1734122710000|2024-12-13 20:45:10|111545.4|111520.4|111550.1|111525.1|111553.1|111528.1|111545.4|111520.4|16
1734122720000|2024-12-13 20:45:20|111550.2|111525.2|111548.9|111523.9|111551.2|111526.2|111548.9|111523.9|8
1734122730000|2024-12-13 20:45:30|111550.7|111525.7|111547.9|111522.9|111551|111526|111547.9|111522.9|5
1734122740000|2024-12-13 20:45:40|111548|111523|111548|111523|111548|111523|111548|111523|1
1734122750000|2024-12-13 20:45:50|111548.1|111523.1|111548|111523|111548.1|111523.1|111548|111523|2
1734122760000|2024-12-13 20:46:00|111548.1|111523.1|111550.4|111525.4|111553.3|111528.3|111548.1|111523.1|10
1734122770000|2024-12-13 20:46:10|111550.3|111525.3|111550.4|111525.4|111550.7|111525.7|111550.3|111525.3|7
1734122780000|2024-12-13 20:46:20|111550.5|111525.5|111550|111525|111551.3|111526.3|111550|111525|4
1734122790000|2024-12-13 20:46:30|111549.8|111524.8|111548.2|111523.2|111549.9|111524.9|111548.2|111523.2|8
1734122800000|2024-12-13 20:46:40|111547.8|111522.8|111545.3|111520.3|111548.1|111523.1|111545.3|111520.3|5
1734122810000|2024-12-13 20:46:50|111545|111520|111544.5|111519.5|111545|111520|111544.4|111519.4|3
1734122820000|2024-12-13 20:47:00|111546.8|111521.8|111547.7|111522.7|111549.3|111524.3|111546.5|111521.5|12
1734122830000|2024-12-13 20:47:10|111547.4|111522.4|111547.4|111522.4|111547.5|111522.5|111547.3|111522.3|5
1734122840000|2024-12-13 20:47:20|111548.4|111523.4|111548.7|111523.7|111549.2|111524.2|111548.4|111523.4|4
1734122850000|2024-12-13 20:47:30|111548.6|111523.6|111547.4|111522.4|111549.5|111524.5|111547.4|111522.4|5
1734122860000|2024-12-13 20:47:40|111547.2|111522.2|111544.4|111519.4|111547.3|111522.3|111544.4|111519.4|5
1734122870000|2024-12-13 20:47:50|111544.2|111519.2|111543.1|111518.1|111544.4|111519.4|111543|111518|7
1734122880000|2024-12-13 20:48:00|111543|111518|111542.2|111517.2|111543|111518|111542.2|111517.2|4
1734122890000|2024-12-13 20:48:10|111540.9|111515.9|111542.7|111517.7|111542.8|111517.8|111540.8|111515.8|7
1734122900000|2024-12-13 20:48:20|111541.8|111516.8|111542.6|111517.6|111542.6|111517.6|111541.8|111516.8|2
1734122910000|2024-12-13 20:48:30|111542.1|111517.1|111540.4|111515.4|111542.1|111517.1|111540.4|111515.4|7
1734122920000|2024-12-13 20:48:40|111541|111516|111544.1|111519.1|111546.1|111521.1|111541|111516|17
1734122930000|2024-12-13 20:48:50|111544.3|111519.3|111543.4|111518.4|111545.1|111520.1|111543.4|111518.4|7
1734122940000|2024-12-13 20:49:00|111542.9|111517.9|111551.6|111501.6|111551.6|111517.9|111537.1|111501.6|5
1734122950000|2024-12-13 20:49:10|111551.9|111501.9|111551.5|111501.5|111551.9|111501.9|111551.5|111501.5|3
1734122960000|2024-12-13 20:49:20|111551.6|111501.6|111551.6|111501.6|111551.6|111501.6|111551.6|111501.6|1
1734122970000|2024-12-13 20:49:30|111551.5|111501.5|111546.6|111496.6|111551.5|111501.5|111546.5|111496.5|5
1734122980000|2024-12-13 20:49:40|111546.8|111496.8|111548|111498|111548.5|111498.5|111546.8|111496.8|6
1734122990000|2024-12-13 20:49:50|111548.1|111498.1|111550.9|111500.9|111550.9|111500.9|111548.1|111498.1|4
1734123000000|2024-12-13 20:50:00|111550.4|111500.4|111541.6|111491.6|111550.4|111500.4|111541.6|111491.6|11
1734123010000|2024-12-13 20:50:10|111541.4|111491.4|111540.1|111490.1|111541.8|111491.8|111537.1|111487.1|13
1734123020000|2024-12-13 20:50:20|111538.6|111488.6|111534.1|111484.1|111538.6|111488.6|111532.6|111482.6|10
1734123030000|2024-12-13 20:50:30|111535.6|111485.6|111533|111483|111535.7|111485.7|111532.5|111482.5|9
1734123040000|2024-12-13 20:50:40|111534.5|111484.5|111535.2|111485.2|111535.2|111485.2|111534.5|111484.5|3
1734123050000|2024-12-13 20:50:50|111534.9|111484.9|111536.3|111486.3|111536.3|111486.3|111534.4|111484.4|5
1734123060000|2024-12-13 20:51:00|111536.5|111486.5|111536.7|111486.7|111538.9|111488.9|111536.5|111486.5|7
1734123070000|2024-12-13 20:51:10|111536.6|111486.6|111531.4|111481.4|111536.6|111486.6|111527.9|111477.9|12
1734123080000|2024-12-13 20:51:20|111530.1|111480.1|111530.5|111480.5|111530.5|111480.5|111528.7|111478.7|6
1734123090000|2024-12-13 20:51:30|111530.3|111480.3|111530.1|111480.1|111530.3|111480.3|111530.1|111480.1|2
1734123100000|2024-12-13 20:51:40|111530.5|111480.5|111532.5|111482.5|111532.5|111482.5|111530.5|111480.5|4
1734123110000|2024-12-13 20:51:50|111533.3|111483.3|111534.2|111484.2|111534.2|111484.2|111532.8|111482.8|5
1734123120000|2024-12-13 20:52:00|111533.7|111483.7|111533.8|111483.8|111533.8|111483.8|111533.5|111483.5|4
1734123130000|2024-12-13 20:52:10|111533.9|111483.9|111541.7|111491.7|111542.1|111492.1|111533.7|111483.7|8
1734123140000|2024-12-13 20:52:20|111542.2|111492.2|111543.4|111493.4|111543.9|111493.9|111542.2|111492.2|3
1734123150000|2024-12-13 20:52:30|111543.7|111493.7|111542.3|111492.3|111543.9|111493.9|111542.3|111492.3|6
1734123160000|2024-12-13 20:52:40|111540.7|111490.7|111538|111488|111542|111492|111536.7|111486.7|13
1734123170000|2024-12-13 20:52:50|111536.7|111486.7|111539.7|111489.7|111539.7|111489.7|111536.7|111486.7|5
1734123180000|2024-12-13 20:53:00|111539.5|111489.5|111543.7|111493.7|111543.7|111493.7|111539.5|111489.5|8
1734123190000|2024-12-13 20:53:10|111542.5|111492.5|111539.6|111489.6|111542.5|111492.5|111539.1|111489.1|8
1734123200000|2024-12-13 20:53:20|111539.5|111489.5|111530.7|111480.7|111539.9|111489.9|111530.7|111480.7|6
1734123210000|2024-12-13 20:53:30|111530.2|111480.2|111529.2|111479.2|111530.2|111480.2|111527.4|111477.4|6
1734123220000|2024-12-13 20:53:40|111528.5|111478.5|111527.3|111477.3|111528.5|111478.5|111527.3|111477.3|2
1734123230000|2024-12-13 20:53:50|111527.5|111477.5|111517.4|111467.4|111527.8|111477.8|111517.4|111467.4|9
1734123240000|2024-12-13 20:54:00|111517.2|111467.2|111517.7|111467.7|111517.9|111467.9|111516.9|111466.9|6
1734123250000|2024-12-13 20:54:10|111517.8|111467.8|111525.1|111475.1|111525.1|111475.1|111517.8|111467.8|6
1734123260000|2024-12-13 20:54:20|111526.1|111476.1|111524.1|111474.1|111526.6|111476.6|111524.1|111474.1|7
1734123270000|2024-12-13 20:54:30|111524.2|111474.2|111520.4|111470.4|111524.2|111474.2|111520.4|111470.4|6
1734123280000|2024-12-13 20:54:40|111521.4|111471.4|111522.1|111472.1|111523|111473|111521.4|111471.4|7
1734123290000|2024-12-13 20:54:50|111522.7|111472.7|111525.9|111475.9|111525.9|111475.9|111522.6|111472.6|4
1734123300000|2024-12-13 20:55:00|111527.5|111477.5|111524.3|111474.3|111528.5|111478.5|111524.3|111474.3|12
1734123310000|2024-12-13 20:55:10|111523.5|111473.5|111517.3|111467.3|111523.5|111473.5|111517.3|111467.3|11
1734123320000|2024-12-13 20:55:20|111517.8|111467.8|111517.7|111467.7|111517.8|111467.8|111517.7|111467.7|2
1734123330000|2024-12-13 20:55:30|111519.2|111469.2|111518|111468|111521|111471|111514.4|111464.4|13
1734123340000|2024-12-13 20:55:40|111518.5|111468.5|111519.2|111469.2|111519.2|111469.2|111518.5|111468.5|3
1734123350000|2024-12-13 20:55:50|111518.2|111468.2|111511.1|111461.1|111518.2|111468.2|111511.1|111461.1|11
1734123360000|2024-12-13 20:56:00|111510.9|111460.9|111511.1|111461.1|111511.5|111461.5|111510.9|111460.9|4
1734123370000|2024-12-13 20:56:10|111511|111461|111511|111461|111511|111461|111510.8|111460.8|3
1734123380000|2024-12-13 20:56:20|111510.9|111460.9|111510.3|111460.3|111513.1|111463.1|111510.3|111460.3|8
1734123390000|2024-12-13 20:56:30|111509.8|111459.8|111509.3|111459.3|111510|111460|111509.3|111459.3|3
1734123400000|2024-12-13 20:56:40|111509.4|111459.4|111507|111457|111513.4|111463.4|111503.7|111453.7|13
1734123410000|2024-12-13 20:56:50|111507.1|111457.1|111503.9|111453.9|111507.1|111457.1|111503.4|111453.4|8
1734123420000|2024-12-13 20:57:00|111503.1|111453.1|111498.9|111448.9|111503.2|111453.2|111498.9|111448.9|7
1734123430000|2024-12-13 20:57:10|111498.8|111448.8|111498.8|111448.8|111498.8|111448.8|111498.8|111448.8|1
1734123440000|2024-12-13 20:57:20|111498.7|111448.7|111497|111447|111498.7|111448.7|111497|111447|2
1734123450000|2024-12-13 20:57:30|111499.1|111449.1|111499.9|111449.9|111500.1|111450.1|111497.8|111447.8|7
1734123460000|2024-12-13 20:57:40|111500|111450|111495.8|111445.8|111500|111450|111495.8|111445.8|10
1734123470000|2024-12-13 20:57:50|111498.6|111448.6|111499.8|111449.8|111499.8|111449.8|111496.4|111446.4|7
1734123480000|2024-12-13 20:58:00|111501.2|111451.2|111501.7|111451.7|111505.3|111455.3|111501.1|111451.1|9
1734123490000|2024-12-13 20:58:10|111502.2|111452.2|111509.7|111459.7|111510.2|111460.2|111502.1|111452.1|12
1734123500000|2024-12-13 20:58:20|111509.5|111459.5|111511.2|111461.2|111511.2|111461.2|111509.3|111459.3|4
1734123510000|2024-12-13 20:58:30|111510.6|111460.6|111509.5|111459.5|111513.2|111463.2|111509.5|111459.5|15
1734123520000|2024-12-13 20:58:40|111510|111460|111508.6|111458.6|111510|111460|111508.4|111458.4|4
1734123530000|2024-12-13 20:58:50|111508.8|111458.8|111506.9|111456.9|111509|111459|111506.1|111456.1|8
1734123540000|2024-12-13 20:59:00|111505.9|111455.9|111506.6|111456.6|111507|111457|111505.9|111455.9|6
1734123550000|2024-12-13 20:59:10|111506.4|111456.4|111506.6|111456.6|111506.8|111456.8|111506.4|111456.4|4
1734123560000|2024-12-13 20:59:20|111506.2|111456.2|111504.6|111454.6|111506.5|111456.5|111504.6|111454.6|3
1734123570000|2024-12-13 20:59:30|111504.7|111454.7|111502.1|111452.1|111504.7|111454.7|111501.1|111451.1|14
1734123580000|2024-12-13 20:59:40|111503.7|111453.7|111501.1|111451.1|111503.7|111453.7|111500.4|111450.4|11
1734123590000|2024-12-13 20:59:50|111501.4|111451.4|111499.2|111449.2|111501.4|111451.4|111499.2|111449.2|8
1734123600000|2024-12-13 21:00:00|111497.7|111447.7|111498|111448|111501.2|111451.2|111492.3|111442.3|17
1734123610000|2024-12-13 21:00:10|111499|111449|111507.7|111457.7|111508.2|111458.2|111498.4|111448.4|8
1734123620000|2024-12-13 21:00:20|111508.2|111458.2|111513|111463|111513|111463|111508.2|111458.2|10
1734123630000|2024-12-13 21:00:30|111513.5|111463.5|111514.7|111464.7|111514.9|111464.9|111513.5|111463.5|5
1734123640000|2024-12-13 21:00:40|111514.8|111464.8|111514.7|111464.7|111514.8|111464.8|111514.7|111464.7|2
1734123650000|2024-12-13 21:00:50|111515.5|111465.5|111510.3|111460.3|111515.5|111465.5|111509.8|111459.8|8
1734123660000|2024-12-13 21:01:00|111510.1|111460.1|111510.2|111460.2|111510.2|111460.2|111510|111460|3
1734123670000|2024-12-13 21:01:10|111510.3|111460.3|111510.3|111460.3|111510.5|111460.5|111510.3|111460.3|3
1734123680000|2024-12-13 21:01:20|111510.4|111460.4|111508.4|111458.4|111510.4|111460.4|111508.3|111458.3|5
1734123690000|2024-12-13 21:01:30|111508.8|111458.8|111507.7|111457.7|111508.8|111458.8|111502.4|111452.4|9
1734123700000|2024-12-13 21:01:40|111508.2|111458.2|111509.8|111459.8|111509.8|111459.8|111508.2|111458.2|4
1734123710000|2024-12-13 21:01:50|111510.3|111460.3|111517.3|111467.3|111517.3|111467.3|111510.3|111460.3|4
1734123720000|2024-12-13 21:02:00|111517.9|111467.9|111517.6|111467.6|111520.6|111470.6|111516|111466|7
1734123730000|2024-12-13 21:02:10|111517.8|111467.8|111520.7|111470.7|111520.7|111470.7|111517.8|111467.8|5
1734123740000|2024-12-13 21:02:20|111520.2|111470.2|111517.8|111467.8|111521.5|111471.5|111517.2|111467.2|14
1734123750000|2024-12-13 21:02:30|111519.3|111469.3|111518.5|111468.5|111519.3|111469.3|111518.2|111468.2|6
1734123760000|2024-12-13 21:02:40|111518.6|111468.6|111518.5|111468.5|111518.6|111468.6|111518.5|111468.5|2
1734123770000|2024-12-13 21:02:50|111517.6|111467.6|111521.5|111471.5|111521.5|111471.5|111517.5|111467.5|5
1734123780000|2024-12-13 21:03:00|111521.2|111471.2|111520.3|111470.3|111521.2|111471.2|111520.3|111470.3|2
1734123790000|2024-12-13 21:03:10|111519.6|111469.6|111517.2|111467.2|111520.6|111470.6|111515.7|111465.7|9
1734123800000|2024-12-13 21:03:20|111517.5|111467.5|111517.5|111467.5|111517.5|111467.5|111517|111467|3
1734123810000|2024-12-13 21:03:30|111517.2|111467.2|111518.2|111468.2|111518.7|111468.7|111517.2|111467.2|5
1734123820000|2024-12-13 21:03:40|111517|111467|111516.1|111466.1|111517|111467|111516.1|111466.1|4
1734123830000|2024-12-13 21:03:50|111516.3|111466.3|111513|111463|111516.3|111466.3|111513|111463|4
1734123840000|2024-12-13 21:04:00|111513.5|111463.5|111513.7|111463.7|111513.7|111463.7|111513.5|111463.5|3
1734123850000|2024-12-13 21:04:10|111514.7|111464.7|111516.1|111466.1|111516.1|111466.1|111514.7|111464.7|2
1734123860000|2024-12-13 21:04:20|111514.4|111464.4|111516|111466|111518.5|111468.5|111514.4|111464.4|12
1734123870000|2024-12-13 21:04:30|111515.3|111465.3|111515.3|111465.3|111515.3|111465.3|111515.3|111465.3|1
1734123880000|2024-12-13 21:04:40|111514.9|111464.9|111515.7|111465.7|111515.7|111465.7|111514.9|111464.9|2
1734123890000|2024-12-13 21:04:50|111516.3|111466.3|111516|111466|111516.7|111466.7|111516|111466|4
1734123900000|2024-12-13 21:05:00|111516.1|111466.1|111518.6|111468.6|111519.6|111469.6|111511.2|111461.2|11
1734123910000|2024-12-13 21:05:10|111518.3|111468.3|111518.3|111468.3|111518.3|111468.3|111518.3|111468.3|1
1734123920000|2024-12-13 21:05:20|111518.5|111468.5|111518.5|111468.5|111519.8|111469.8|111518|111468|4
1734123930000|2024-12-13 21:05:30|111518.6|111468.6|111520.2|111470.2|111521.1|111471.1|111515.8|111465.8|10
1734123940000|2024-12-13 21:05:40|111523.4|111473.4|111521.9|111471.9|111523.4|111473.4|111521.9|111471.9|2
1734123950000|2024-12-13 21:05:50|111521.7|111471.7|111523.4|111473.4|111525|111475|111521.3|111471.3|10
1734123960000|2024-12-13 21:06:00|111523.9|111473.9|111531.6|111481.6|111532.8|111482.8|111523.9|111473.9|20
1734123970000|2024-12-13 21:06:10|111532.8|111482.8|111532.9|111482.9|111533.4|111483.4|111532.2|111482.2|7
1734123980000|2024-12-13 21:06:20|111533.9|111483.9|111532.9|111482.9|111534|111484|111532.8|111482.8|5
1734123990000|2024-12-13 21:06:30|111533|111483|111524.5|111474.5|111533|111483|111523.9|111473.9|6
1734124000000|2024-12-13 21:06:40|111525.3|111475.3|111529.5|111479.5|111529.5|111479.5|111525.3|111475.3|6
1734124010000|2024-12-13 21:06:50|111530.8|111480.8|111529.4|111479.4|111530.8|111480.8|111529.4|111479.4|4
1734124020000|2024-12-13 21:07:00|111531.4|111481.4|111531.6|111481.6|111531.6|111481.6|111531.4|111481.4|3
1734124030000|2024-12-13 21:07:10|111531.9|111481.9|111531.8|111481.8|111531.9|111481.9|111531.8|111481.8|2
1734124040000|2024-12-13 21:07:20|111531.7|111481.7|111531.7|111481.7|111531.7|111481.7|111531.7|111481.7|1
1734124050000|2024-12-13 21:07:30|111530.4|111480.4|111528|111478|111530.4|111480.4|111524.6|111474.6|14
1734124060000|2024-12-13 21:07:40|111526.6|111476.6|111526.8|111476.8|111526.8|111476.8|111526|111476|4
1734124070000|2024-12-13 21:07:50|111527.2|111477.2|111527.9|111477.9|111527.9|111477.9|111527.2|111477.2|2
1734124080000|2024-12-13 21:08:00|111528|111478|111527.8|111477.8|111528|111478|111526.5|111476.5|8
1734124090000|2024-12-13 21:08:10|111525.3|111475.3|111523.5|111473.5|111525.3|111475.3|111523.5|111473.5|3
1734124100000|2024-12-13 21:08:20|111524.6|111474.6|111525.4|111475.4|111525.4|111475.4|111524.6|111474.6|2
1734124110000|2024-12-13 21:08:30|111525.3|111475.3|111527.2|111477.2|111527.5|111477.5|111525.3|111475.3|4
1734124120000|2024-12-13 21:08:40|111528.5|111478.5|111527.4|111477.4|111528.9|111478.9|111527.4|111477.4|6
1734124130000|2024-12-13 21:08:50|111525.6|111475.6|111515.4|111465.4|111525.6|111475.6|111514.6|111464.6|13
1734124140000|2024-12-13 21:09:00|111516.6|111466.6|111515.5|111465.5|111516.7|111466.7|111515.4|111465.4|5
1734124150000|2024-12-13 21:09:10|111515.6|111465.6|111515.4|111465.4|111516.8|111466.8|111515.2|111465.2|10
1734124160000|2024-12-13 21:09:20|111516.6|111466.6|111513.6|111463.6|111516.6|111466.6|111513.4|111463.4|6
1734124170000|2024-12-13 21:09:30|111515|111465|111514.3|111464.3|111517.5|111467.5|111513.8|111463.8|9
1734124180000|2024-12-13 21:09:40|111516.1|111466.1|111514.8|111464.8|111516.4|111466.4|111514.8|111464.8|3
1734124190000|2024-12-13 21:09:50|111514.9|111464.9|111514.8|111464.8|111514.9|111464.9|111514.7|111464.7|6
1734124200000|2024-12-13 21:10:00|111513.5|111463.5|111506.6|111456.6|111513.5|111463.5|111506.6|111456.6|7
1734124210000|2024-12-13 21:10:10|111506|111456|111508.1|111458.1|111508.1|111458.1|111503.8|111453.8|11
1734124220000|2024-12-13 21:10:20|111508.9|111458.9|111508.8|111458.8|111508.9|111458.9|111507.9|111457.9|5
1734124230000|2024-12-13 21:10:30|111508.9|111458.9|111508.9|111458.9|111509.1|111459.1|111508.9|111458.9|5
1734124240000|2024-12-13 21:10:40|111508.8|111458.8|111507|111457|111508.9|111458.9|111507|111457|3
1734124250000|2024-12-13 21:10:50|111507.1|111457.1|111507|111457|111507.1|111457.1|111507|111457|2
1734124260000|2024-12-13 21:11:00|111507.2|111457.2|111505.5|111455.5|111507.2|111457.2|111505.5|111455.5|4
1734124270000|2024-12-13 21:11:10|111506.6|111456.6|111510.6|111460.6|111511.3|111461.3|111505.1|111455.1|13
1734124280000|2024-12-13 21:11:20|111511|111461|111511.9|111461.9|111511.9|111461.9|111511|111461|2
1734124290000|2024-12-13 21:11:30|111511.8|111461.8|111511.9|111461.9|111511.9|111461.9|111511.8|111461.8|4
1734124300000|2024-12-13 21:11:40|111510.7|111460.7|111505|111455|111510.8|111460.8|111505|111455|4
1734124310000|2024-12-13 21:11:50|111505.1|111455.1|111505|111455|111505.1|111455.1|111505|111455|2
1734124320000|2024-12-13 21:12:00|111504.8|111454.8|111509.8|111459.8|111509.8|111459.8|111504.8|111454.8|3
1734124330000|2024-12-13 21:12:10|111513.9|111463.9|111513.9|111463.9|111513.9|111463.9|111513.9|111463.9|1
1734124340000|2024-12-13 21:12:20|111513.3|111463.3|111513.5|111463.5|111514.1|111464.1|111510.1|111460.1|7
1734124350000|2024-12-13 21:12:30|111513.3|111463.3|111514.1|111464.1|111514.1|111464.1|111513.3|111463.3|3
1734124360000|2024-12-13 21:12:40|111514.3|111464.3|111515.7|111465.7|111517.3|111467.3|111512.5|111462.5|9
1734124370000|2024-12-13 21:12:50|111516.3|111466.3|111515.5|111465.5|111516.3|111466.3|111515.5|111465.5|2
1734124390000|2024-12-13 21:13:10|111516.7|111466.7|111520.6|111470.6|111522.5|111472.5|111516.7|111466.7|8
1734124400000|2024-12-13 21:13:20|111519.9|111469.9|111519.9|111469.9|111519.9|111469.9|111519.9|111469.9|1
1734124410000|2024-12-13 21:13:30|111519.3|111469.3|111510.9|111460.9|111519.3|111469.3|111510.9|111460.9|6
1734124420000|2024-12-13 21:13:40|111510.4|111460.4|111510.4|111460.4|111510.4|111460.4|111510.4|111460.4|1
1734124430000|2024-12-13 21:13:50|111510.1|111460.1|111509|111459|111510.4|111460.4|111509|111459|5
1734124440000|2024-12-13 21:14:00|111508.9|111458.9|111509|111459|111509|111459|111508.9|111458.9|2
1734124450000|2024-12-13 21:14:10|111508.3|111458.3|111522.7|111472.7|111522.7|111472.7|111506|111456|13
1734124460000|2024-12-13 21:14:20|111522|111472|111522.6|111472.6|111522.6|111472.6|111522|111472|2
1734124470000|2024-12-13 21:14:30|111522.7|111472.7|111522.5|111472.5|111524.4|111474.4|111522.5|111472.5|5
1734124490000|2024-12-13 21:14:50|111521|111471|111521|111471|111521.1|111471.1|111521|111471|3
1734124500000|2024-12-13 21:15:00|111518|111468|111523.5|111473.5|111528.5|111478.5|111518|111468|22
1734124510000|2024-12-13 21:15:10|111525.9|111475.9|111523.4|111473.4|111525.9|111475.9|111523.2|111473.2|13
1734124520000|2024-12-13 21:15:20|111525.7|111475.7|111520.2|111470.2|111531|111481|111519.5|111469.5|27
1734124530000|2024-12-13 21:15:30|111521.9|111471.9|111512.3|111462.3|111523.5|111473.5|111508.5|111458.5|19
1734124540000|2024-12-13 21:15:40|111510|111460|111512.3|111462.3|111512.5|111462.5|111509.7|111459.7|15
1734124550000|2024-12-13 21:15:50|111511.1|111461.1|111512.4|111462.4|111512.4|111462.4|111509.7|111459.7|15
1734124560000|2024-12-13 21:16:00|111510.2|111460.2|111513.1|111463.1|111516.5|111466.5|111508.4|111458.4|18
1734124570000|2024-12-13 21:16:10|111516.5|111466.5|111513.7|111463.7|111516.7|111466.7|111508.8|111458.8|15
1734124580000|2024-12-13 21:16:20|111511.1|111461.1|111513.8|111463.8|111513.8|111463.8|111510.5|111460.5|12
1734124590000|2024-12-13 21:16:30|111511.9|111461.9|111514.9|111464.9|111515.3|111465.3|111510.4|111460.4|18
1734124600000|2024-12-13 21:16:40|111513.6|111463.6|111512.9|111462.9|111514.9|111464.9|111511.5|111461.5|13
1734124610000|2024-12-13 21:16:50|111511.6|111461.6|111514.1|111464.1|111514.9|111464.9|111510.1|111460.1|6
1734124620000|2024-12-13 21:17:00|111513.4|111463.4|111514.4|111464.4|111514.4|111464.4|111511.2|111461.2|9
1734124630000|2024-12-13 21:17:10|111516.8|111466.8|111514.1|111464.1|111516.8|111466.8|111514.1|111464.1|5
1734124640000|2024-12-13 21:17:20|111514.6|111464.6|111512.1|111462.1|111516.4|111466.4|111512.1|111462.1|10
1734124650000|2024-12-13 21:17:30|111512.6|111462.6|111510.3|111460.3|111513.5|111463.5|111507.5|111457.5|14
1734124660000|2024-12-13 21:17:40|111510.2|111460.2|111508.4|111458.4|111510.3|111460.3|111508.2|111458.2|7
1734124670000|2024-12-13 21:17:50|111508.5|111458.5|111508.6|111458.6|111508.6|111458.6|111508.3|111458.3|4
1734124680000|2024-12-13 21:18:00|111509|111459|111506.9|111456.9|111509|111459|111506.9|111456.9|3
1734124690000|2024-12-13 21:18:10|111508.3|111458.3|111508.7|111458.7|111511.2|111461.2|111508.2|111458.2|7
1734124700000|2024-12-13 21:18:20|111508.8|111458.8|111509.1|111459.1|111509.1|111459.1|111508.8|111458.8|4
1734124710000|2024-12-13 21:18:30|111508.9|111458.9|111509.3|111459.3|111509.4|111459.4|111507.8|111457.8|8
1734124720000|2024-12-13 21:18:40|111508.9|111458.9|111507|111457|111509.3|111459.3|111507|111457|5
1734124730000|2024-12-13 21:18:50|111504.9|111454.9|111505|111455|111508.5|111458.5|111502.5|111452.5|7
1734124740000|2024-12-13 21:19:00|111505.2|111455.2|111505|111455|111505.2|111455.2|111505|111455|2
1734124750000|2024-12-13 21:19:10|111505.1|111455.1|111505.7|111455.7|111509.9|111459.9|111503.3|111453.3|10
1734124760000|2024-12-13 21:19:20|111506.9|111456.9|111507|111457|111510|111460|111506.9|111456.9|5
1734124770000|2024-12-13 21:19:30|111508.9|111458.9|111506|111456|111509.9|111459.9|111506|111456|5
1734124790000|2024-12-13 21:19:50|111504.4|111454.4|111501|111451|111506.3|111456.3|111501|111451|6
1734124800000|2024-12-13 21:20:00|111506.3|111456.3|111499.7|111449.7|111508.4|111458.4|111499.7|111449.7|7
1734124810000|2024-12-13 21:20:10|111499.5|111449.5|111502|111452|111502|111452|111499.5|111449.5|3
1734124820000|2024-12-13 21:20:20|111501.8|111451.8|111502.5|111452.5|111502.5|111452.5|111501.8|111451.8|3
1734124830000|2024-12-13 21:20:30|111505|111455|111502.5|111452.5|111505|111455|111502.5|111452.5|2
1734124840000|2024-12-13 21:20:40|111506.6|111456.6|111500.5|111450.5|111506.6|111456.6|111500.5|111450.5|5
1734124850000|2024-12-13 21:20:50|111500.3|111450.3|111499.7|111449.7|111500.3|111450.3|111499.6|111449.6|3
1734124860000|2024-12-13 21:21:00|111502.7|111452.7|111499.9|111449.9|111507.3|111457.3|111497.5|111447.5|15
1734124870000|2024-12-13 21:21:10|111499.7|111449.7|111487.3|111437.3|111499.7|111449.7|111487|111437|18
1734124880000|2024-12-13 21:21:20|111487.4|111437.4|111490.8|111440.8|111495|111445|111487.4|111437.4|3
1734124890000|2024-12-13 21:21:30|111490.7|111440.7|111483.1|111433.1|111496|111446|111478.6|111428.6|26
1734124900000|2024-12-13 21:21:40|111481.4|111431.4|111482.6|111432.6|111487.4|111437.4|111477.5|111427.5|32
1734124910000|2024-12-13 21:21:50|111483.1|111433.1|111481|111431|111484.8|111434.8|111476.1|111426.1|27
1734124920000|2024-12-13 21:22:00|111478.9|111428.9|111484.8|111434.8|111484.8|111434.8|111475|111425|18
1734124930000|2024-12-13 21:22:10|111481.2|111431.2|111479.2|111429.2|111484.8|111434.8|111477.9|111427.9|26
1734124940000|2024-12-13 21:22:20|111481.1|111431.1|111473.6|111423.6|111487.1|111437.1|111472.6|111422.6|24
1734124950000|2024-12-13 21:22:30|111471.7|111421.7|111464|111414|111475.7|111425.7|111463.5|111413.5|19
1734124960000|2024-12-13 21:22:40|111464.9|111414.9|111465.8|111415.8|111467.6|111417.6|111463.1|111413.1|19
1734124970000|2024-12-13 21:22:50|111463.6|111413.6|111465.4|111415.4|111468.7|111418.7|111463|111413|16
1734124980000|2024-12-13 21:23:00|111463.4|111413.4|111466.9|111416.9|111466.9|111416.9|111461.6|111411.6|14
1734124990000|2024-12-13 21:23:10|111469.8|111419.8|111466.2|111416.2|111471.3|111421.3|111463.4|111413.4|18
1734125000000|2024-12-13 21:23:20|111467.1|111417.1|111467.3|111417.3|111474.9|111424.9|111466.2|111416.2|16
1734125010000|2024-12-13 21:23:30|111468.5|111418.5|111464.4|111414.4|111470.1|111420.1|111464.4|111414.4|6
1734125020000|2024-12-13 21:23:40|111465|111415|111462.9|111412.9|111468.4|111418.4|111462.3|111412.3|19
1734125030000|2024-12-13 21:23:50|111462.6|111412.6|111466.5|111416.5|111468.5|111418.5|111462.1|111412.1|10
1734125040000|2024-12-13 21:24:00|111467.3|111417.3|111464.8|111414.8|111468.4|111418.4|111461.9|111411.9|18
1734125050000|2024-12-13 21:24:10|111464.6|111414.6|111463.7|111413.7|111466.4|111416.4|111463.7|111413.7|11
1734125060000|2024-12-13 21:24:20|111464.2|111414.2|111467.5|111417.5|111467.5|111417.5|111462.9|111412.9|12
1734125070000|2024-12-13 21:24:30|111467.4|111417.4|111459.2|111409.2|111467.5|111417.5|111459.2|111409.2|10
1734125080000|2024-12-13 21:24:40|111461.8|111411.8|111463|111413|111465.8|111415.8|111459.1|111409.1|15
1734125090000|2024-12-13 21:24:50|111462.5|111412.5|111456.2|111406.2|111463|111413|111455.4|111405.4|11
1734125100000|2024-12-13 21:25:00|111457.7|111407.7|111455.4|111405.4|111459.9|111409.9|111454.8|111404.8|21
1734125110000|2024-12-13 21:25:10|111455.2|111405.2|111456.1|111406.1|111459.9|111409.9|111453.6|111403.6|26
1734125120000|2024-12-13 21:25:20|111456.6|111406.6|111460|111410|111460|111410|111455.2|111405.2|13
1734125130000|2024-12-13 21:25:30|111456.2|111406.2|111456.3|111406.3|111458.8|111408.8|111456.1|111406.1|8
1734125140000|2024-12-13 21:25:40|111458.6|111408.6|111458.4|111408.4|111462.3|111412.3|111455|111405|17
1734125150000|2024-12-13 21:25:50|111460.3|111410.3|111457.7|111407.7|111461|111411|111457.7|111407.7|6
1734125160000|2024-12-13 21:26:00|111460|111410|111458.6|111408.6|111464.4|111414.4|111455.9|111405.9|16
1734125170000|2024-12-13 21:26:10|111455.9|111405.9|111460|111410|111463.4|111413.4|111455.9|111405.9|16
1734125180000|2024-12-13 21:26:20|111461|111411|111460.6|111410.6|111464.1|111414.1|111457.8|111407.8|18
1734125190000|2024-12-13 21:26:30|111458.3|111408.3|111459.1|111409.1|111464|111414|111458.1|111408.1|13
1734125200000|2024-12-13 21:26:40|111461.1|111411.1|111457.5|111407.5|111463.6|111413.6|111454.8|111404.8|21
1734125210000|2024-12-13 21:26:50|111455.2|111405.2|111453.9|111403.9|111462.1|111412.1|111453.9|111403.9|16
1734125220000|2024-12-13 21:27:00|111459|111409|111448.5|111398.5|111459|111409|111442.6|111392.6|21
1734125230000|2024-12-13 21:27:10|111447.3|111397.3|111453.3|111403.3|111454.6|111404.6|111447.3|111397.3|23
1734125240000|2024-12-13 21:27:20|111453.7|111403.7|111452|111402|111459.6|111409.6|111449.7|111399.7|18
1734125250000|2024-12-13 21:27:30|111454.2|111404.2|111452.9|111402.9|111457.5|111407.5|111450|111400|20
1734125260000|2024-12-13 21:27:40|111454.5|111404.5|111453.7|111403.7|111455.3|111405.3|111451.9|111401.9|17
1734125270000|2024-12-13 21:27:50|111453.2|111403.2|111454.7|111404.7|111459.3|111409.3|111450.9|111400.9|31
1734125280000|2024-12-13 21:28:00|111458|111408|111460|111410|111464.8|111414.8|111454.4|111404.4|22
1734125290000|2024-12-13 21:28:10|111460.2|111410.2|111453.5|111403.5|111460.4|111410.4|111453.5|111403.5|18
1734125300000|2024-12-13 21:28:20|111456.6|111406.6|111454.2|111404.2|111459.2|111409.2|111449.7|111399.7|24
1734125310000|2024-12-13 21:28:30|111455.9|111405.9|111450.8|111400.8|111457.9|111407.9|111450.5|111400.5|17
1734125320000|2024-12-13 21:28:40|111451.1|111401.1|111460.5|111410.5|111464.6|111414.6|111450.8|111400.8|19
1734125330000|2024-12-13 21:28:50|111462.9|111412.9|111457.5|111407.5|111463.3|111413.3|111457.3|111407.3|20
1734125340000|2024-12-13 21:29:00|111459.1|111409.1|111460|111410|111463.2|111413.2|111456|111406|29
1734125350000|2024-12-13 21:29:10|111457.9|111407.9|111452.5|111402.5|111462.4|111412.4|111449.9|111399.9|19
1734125360000|2024-12-13 21:29:20|111454.2|111404.2|111462.6|111412.6|111462.6|111412.6|111444.8|111394.8|28
1734125370000|2024-12-13 21:29:30|111463.2|111413.2|111458.9|111408.9|111463.2|111413.2|111456|111406|11
1734125380000|2024-12-13 21:29:40|111458.7|111408.7|111458.6|111408.6|111461.4|111411.4|111456.3|111406.3|8
1734125390000|2024-12-13 21:29:50|111461.5|111411.5|111460.2|111410.2|111462|111412|111455.5|111405.5|20
1734125400000|2024-12-13 21:30:00|111456.1|111406.1|111462.9|111412.9|111466.2|111416.2|111456.1|111406.1|10
1734125410000|2024-12-13 21:30:10|111464.4|111414.4|111470.1|111420.1|111474.9|111424.9|111464.4|111414.4|17
1734125420000|2024-12-13 21:30:20|111471.3|111421.3|111473.7|111423.7|111474.6|111424.6|111470.4|111420.4|7
1734125430000|2024-12-13 21:30:30|111472.3|111422.3|111513|111386.4|111513|111424.3|111465.8|111386.4|22
1734125440000|2024-12-13 21:30:40|111509.1|111382.6|111491.3|111441.3|111542.6|111449.2|111473.5|111382.6|23
1734125450000|2024-12-13 21:30:50|111485.5|111435.5|111488.5|111438.5|111493.2|111443.2|111485.3|111435.3|16
1734125460000|2024-12-13 21:31:00|111485.3|111435.3|111485.4|111435.4|111489.4|111439.4|111485|111435|13
1734125470000|2024-12-13 21:31:10|111488.3|111438.3|111530.4|111403.2|111553.8|111453.7|111488.3|111396.5|27
1734125480000|2024-12-13 21:31:20|111526.9|111400.1|111496.7|111446.7|111530.2|111447.8|111493.6|111394.5|12
1734125490000|2024-12-13 21:31:30|111497.8|111447.8|111494.5|111444.5|111497.8|111447.8|111492.1|111442.1|11
1734125500000|2024-12-13 21:31:40|111498.1|111448.1|111488.5|111438.5|111498.1|111448.1|111486.7|111436.7|10
1734125510000|2024-12-13 21:31:50|111488.8|111438.8|111490|111440|111492|111442|111482.4|111432.4|21
1734125520000|2024-12-13 21:32:00|111499.3|111449.3|111502.2|111452.2|111557|111461.8|111493.6|111412.2|29
1734125530000|2024-12-13 21:32:10|111501.8|111451.8|111497.8|111447.8|111501.8|111451.8|111497.1|111447.1|7
1734125540000|2024-12-13 21:32:20|111501|111451|111497.9|111447.9|111505.9|111455.9|111495.3|111445.3|14
1734125550000|2024-12-13 21:32:30|111495.1|111445.1|111496.7|111446.7|111499.7|111449.7|111493.2|111443.2|16
1734125560000|2024-12-13 21:32:40|111496.8|111446.8|111497.1|111447.1|111499.3|111449.3|111493.1|111443.1|13
1734125570000|2024-12-13 21:32:50|111499.8|111449.8|111486.4|111436.4|111499.8|111449.8|111481.7|111431.7|18
1734125580000|2024-12-13 21:33:00|111483|111433|111486|111436|111489.1|111439.1|111483|111433|7
1734125590000|2024-12-13 21:33:10|111486.4|111436.4|111485.3|111435.3|111488.4|111438.4|111482.4|111432.4|16
1734125600000|2024-12-13 21:33:20|111488.6|111438.6|111484.8|111434.8|111491|111441|111481.8|111431.8|20
1734125610000|2024-12-13 21:33:30|111487.1|111437.1|111485.3|111435.3|111487.1|111437.1|111482.6|111432.6|12
1734125620000|2024-12-13 21:33:40|111486.9|111436.9|111484.8|111434.8|111487|111437|111481.9|111431.9|12
1734125630000|2024-12-13 21:33:50|111487.8|111437.8|111497|111447|111497|111447|111484.6|111434.6|13
1734125640000|2024-12-13 21:34:00|111494.1|111444.1|111509.1|111459.1|111509.1|111459.1|111494.1|111444.1|17
1734125650000|2024-12-13 21:34:10|111507.5|111457.5|111508.5|111458.5|111511.9|111461.9|111504.7|111454.7|12
1734125660000|2024-12-13 21:34:20|111509.8|111459.8|111507.9|111457.9|111509.8|111459.8|111505.8|111455.8|9
1734125670000|2024-12-13 21:34:30|111508.8|111458.8|111511.8|111461.8|111514|111464|111508.8|111458.8|8
1734125680000|2024-12-13 21:34:40|111511.2|111461.2|111481.1|111431.1|111511.2|111461.2|111478.9|111428.9|24
1734125690000|2024-12-13 21:34:50|111483.7|111433.7|111481.5|111431.5|111483.7|111433.7|111477.7|111427.7|13
1734125700000|2024-12-13 21:35:00|111477.1|111427.1|111475.3|111425.3|111517.1|111430|111472.1|111384.8|17
1734125710000|2024-12-13 21:35:10|111475.4|111425.4|111477.4|111427.4|111488.9|111438.9|111471.9|111421.9|12
1734125720000|2024-12-13 21:35:20|111474.8|111424.8|111476.7|111426.7|111478.9|111428.9|111472.5|111422.5|10
1734125730000|2024-12-13 21:35:30|111481.2|111431.2|111480.9|111430.9|111484.1|111434.1|111479.6|111429.6|12
1734125740000|2024-12-13 21:35:40|111481.7|111431.7|111483.2|111433.2|111487|111437|111480.5|111430.5|13
1734125750000|2024-12-13 21:35:50|111480.6|111430.6|111481|111431|111483.8|111433.8|111478.1|111428.1|18
1734125760000|2024-12-13 21:36:00|111482|111432|111483.9|111433.9|111484.1|111434.1|111478.9|111428.9|12
1734125770000|2024-12-13 21:36:10|111480.4|111430.4|111482.3|111432.3|111483.7|111433.7|111479.3|111429.3|13
1734125780000|2024-12-13 21:36:20|111479.5|111429.5|111481.8|111431.8|111484.3|111434.3|111479.5|111429.5|13
1734125790000|2024-12-13 21:36:30|111484.3|111434.3|111483.7|111433.7|111485.3|111435.3|111479.7|111429.7|22
1734125800000|2024-12-13 21:36:40|111479.6|111429.6|111472.1|111422.1|111484.5|111434.5|111467.7|111417.7|20
1734125810000|2024-12-13 21:36:50|111472|111422|111460.8|111410.8|111472|111422|111460.8|111410.8|17
1734125820000|2024-12-13 21:37:00|111465.1|111415.1|111460.5|111410.5|111465.7|111415.7|111456.9|111406.9|18
1734125830000|2024-12-13 21:37:10|111462.7|111412.7|111458.9|111408.9|111463.2|111413.2|111456.6|111406.6|22
1734125840000|2024-12-13 21:37:20|111461.5|111411.5|111461.7|111411.7|111461.9|111411.9|111456.7|111406.7|15
1734125850000|2024-12-13 21:37:30|111461.5|111411.5|111461.2|111411.2|111462.3|111412.3|111457.2|111407.2|16
1734125860000|2024-12-13 21:37:40|111458.9|111408.9|111462.7|111412.7|111464.8|111414.8|111456.9|111406.9|18
1734125870000|2024-12-13 21:37:50|111464.8|111414.8|111458.3|111408.3|111464.8|111414.8|111457.9|111407.9|20
1734125880000|2024-12-13 21:38:00|111462.8|111412.8|111462.7|111412.7|111464|111414|111457.8|111407.8|17
1734125890000|2024-12-13 21:38:10|111460.8|111410.8|111458.4|111408.4|111464.5|111414.5|111458.1|111408.1|21
1734125900000|2024-12-13 21:38:20|111461.9|111411.9|111462.4|111412.4|111464.8|111414.8|111453.6|111403.6|22
1734125910000|2024-12-13 21:38:30|111459.9|111409.9|111458.4|111408.4|111465.8|111415.8|111458.1|111408.1|18
1734125920000|2024-12-13 21:38:40|111462.5|111412.5|111491.8|111441.8|111491.8|111441.8|111457.7|111407.7|17
1734125930000|2024-12-13 21:38:50|111491.5|111441.5|111504.7|111454.7|111504.7|111454.7|111491.5|111441.5|10
1734125940000|2024-12-13 21:39:00|111504.8|111454.8|111504.4|111454.4|111505.3|111455.3|111501.8|111451.8|7
1734125950000|2024-12-13 21:39:10|111504.5|111454.5|111502.1|111452.1|111510.3|111460.3|111502|111452|12
1734125960000|2024-12-13 21:39:20|111501.5|111451.5|111509.7|111459.7|111511.6|111461.6|111501.5|111451.5|11
1734125970000|2024-12-13 21:39:30|111511.3|111461.3|111513.1|111463.1|111513.2|111463.2|111508.6|111458.6|8
1734125980000|2024-12-13 21:39:40|111510.5|111460.5|111472.3|111422.3|111510.5|111460.5|111469.2|111419.2|24
1734125990000|2024-12-13 21:39:50|111468.3|111418.3|111462.9|111412.9|111470.6|111420.6|111460.6|111410.6|21
1734126000000|2024-12-13 21:40:00|111460.3|111410.3|111458|111408|111464|111414|111456|111406|23
1734126010000|2024-12-13 21:40:10|111460|111410|111458.6|111408.6|111462.1|111412.1|111455|111405|26
1734126020000|2024-12-13 21:40:20|111455.4|111405.4|111451.7|111401.7|111459.9|111409.9|111448.1|111398.1|21
1734126030000|2024-12-13 21:40:30|111450.9|111400.9|111451.4|111401.4|111453.3|111403.3|111448.4|111398.4|19
1734126040000|2024-12-13 21:40:40|111449.2|111399.2|111452|111402|111453.4|111403.4|111448.2|111398.2|16
1734126050000|2024-12-13 21:40:50|111453.2|111403.2|111448.4|111398.4|111454.4|111404.4|111443|111393|22
1734126060000|2024-12-13 21:41:00|111444.4|111394.4|111445.2|111395.2|111448.4|111398.4|111442.6|111392.6|16
1734126070000|2024-12-13 21:41:10|111447.9|111397.9|111440.8|111390.8|111447.9|111397.9|111440.8|111390.8|21
1734126080000|2024-12-13 21:41:20|111443.6|111393.6|111434.2|111384.2|111443.6|111393.6|111431.5|111381.5|16
1734126090000|2024-12-13 21:41:30|111432.1|111382.1|111433.2|111383.2|111434.3|111384.3|111429.8|111379.8|11
1734126100000|2024-12-13 21:41:40|111435.1|111385.1|111461.1|111411.1|111466.9|111416.9|111435.1|111385.1|21
1734126110000|2024-12-13 21:41:50|111463.9|111413.9|111457.8|111407.8|111464.2|111414.2|111457.8|111407.8|18
1734126120000|2024-12-13 21:42:00|111459.9|111409.9|111491.4|111441.4|111492.1|111442.1|111459.9|111409.9|27
1734126130000|2024-12-13 21:42:10|111492.8|111442.8|111496.6|111446.6|111501.8|111451.8|111487.3|111437.3|27
1734126140000|2024-12-13 21:42:20|111495|111445|111504|111454|111504.5|111454.5|111493.5|111443.5|27
1734126150000|2024-12-13 21:42:30|111501.8|111451.8|111501.3|111451.3|111503.8|111453.8|111497.5|111447.5|28
1734126160000|2024-12-13 21:42:40|111504.1|111454.1|111511.7|111461.7|111511.7|111461.7|111499.9|111449.9|19
1734126170000|2024-12-13 21:42:50|111513.1|111463.1|111504.9|111454.9|111513.1|111463.1|111501.8|111451.8|18
1734126180000|2024-12-13 21:43:00|111507.7|111457.7|111513.9|111463.9|111518.5|111468.5|111507.7|111457.7|21
1734126200000|2024-12-13 21:43:20|111513.7|111463.7|111517.1|111467.1|111517.1|111467.1|111513.7|111463.7|3
1734126210000|2024-12-13 21:43:30|111518.1|111468.1|111519.7|111469.7|111520.1|111470.1|111518.1|111468.1|6
1734126220000|2024-12-13 21:43:40|111519.6|111469.6|111510.8|111460.8|111531.6|111481.6|111510.8|111460.8|13
1734126230000|2024-12-13 21:43:50|111520.8|111470.8|111507.2|111457.2|111520.8|111470.8|111502|111452|28
1734126240000|2024-12-13 21:44:00|111506.8|111456.8|111480.2|111430.2|111510.7|111460.7|111468.3|111418.3|20
1734126250000|2024-12-13 21:44:10|111478|111428|111471.3|111421.3|111478|111428|111470.6|111420.6|22
1734126260000|2024-12-13 21:44:20|111474.1|111424.1|111440.5|111390.5|111474.1|111424.1|111440.5|111390.5|22
1734126270000|2024-12-13 21:44:30|111441.4|111391.4|111456.2|111406.2|111456.2|111406.2|111437|111387|20
1734126280000|2024-12-13 21:44:40|111453.5|111403.5|111439.2|111389.2|111453.5|111403.5|111436.2|111386.2|16
1734126290000|2024-12-13 21:44:50|111436.3|111386.3|111451.5|111401.5|111451.5|111401.5|111427.8|111377.8|16
1734126300000|2024-12-13 21:45:00|111448.6|111398.6|111511.7|111351.8|111511.7|111416.6|111444.8|111351.8|29
1734126310000|2024-12-13 21:45:10|111512|111354.7|111511.9|111355.6|111512|111355.6|111511.9|111354.7|4
1734126320000|2024-12-13 21:45:20|111511.1|111351.1|111507.5|111350.3|111511.1|111351.1|111506.7|111350.3|3
1734126330000|2024-12-13 21:45:30|111507.4|111350.4|111506|111351.9|111507.4|111351.9|111506|111350.4|6
1734126340000|2024-12-13 21:45:40|111507.2|111351.2|111506.9|111351.5|111507.2|111351.5|111506.9|111351.1|4
1734126350000|2024-12-13 21:45:50|111523.7|111323.7|111503.8|111348.4|111523.7|111348.5|111503.8|111323.4|7
1734126360000|2024-12-13 21:46:00|111504.2|111348|111503.9|111348.3|111504.2|111348.3|111503.9|111348|3
1734126370000|2024-12-13 21:46:10|111503.3|111348.5|111504.1|111345.5|111510.2|111348.5|111503.3|111343.1|8
1734126380000|2024-12-13 21:46:20|111500|111354.1|111505.7|111344.8|111505.8|111358.6|111500|111342.1|14
1734126390000|2024-12-13 21:46:30|111504.6|111359.4|111499.7|111342|111507|111362.4|111499.7|111340.8|11
1734126400000|2024-12-13 21:46:40|111500.2|111344.7|111498.7|111344.7|111504.4|111357|111498.7|111343.4|11
1734126410000|2024-12-13 21:46:50|111498.8|111344.2|111497.5|111341|111498.8|111348.6|111493.7|111340|16
1734126420000|2024-12-13 21:47:00|111495.9|111341.4|111496.2|111341|111496.2|111341.4|111495.9|111341|3
1734126430000|2024-12-13 21:47:10|111496.1|111342.7|111492.2|111336.7|111497.8|111344.4|111480|111331.6|10
1734126440000|2024-12-13 21:47:20|111496.5|111341|111491.8|111337.2|111496.5|111341.6|111491.8|111337.2|6
1734126450000|2024-12-13 21:47:30|111491.7|111336.9|111497.2|111343.4|111497.2|111344.8|111491|111336.9|12
1734126460000|2024-12-13 21:47:40|111492.8|111338.9|111496.8|111343.8|111496.8|111343.8|111492.6|111338.9|5
1734126470000|2024-12-13 21:47:50|111492.5|111339.5|111497.3|111343.5|111497.3|111344.3|111492.1|111339.5|5
1734126480000|2024-12-13 21:48:00|111496.9|111343.4|111488.9|111340|111496.9|111343.4|111488.9|111338.2|4
1734126490000|2024-12-13 21:48:10|111491|111339.7|111495.8|111343.7|111495.8|111343.7|111491|111339.4|7
1734126500000|2024-12-13 21:48:20|111496.1|111343.1|111496.1|111343.1|111496.1|111343.1|111496.1|111343.1|1
1734126510000|2024-12-13 21:48:30|111495.8|111343.7|111498|111365.9|111498|111365.9|111495.7|111343.4|7
1734126520000|2024-12-13 21:48:40|111492.9|111360.9|111471.1|111421.1|111504.4|111421.7|111467.2|111360.9|12
1734126530000|2024-12-13 21:48:50|111467.8|111417.8|111499.7|111356.1|111505.3|111423.9|111467.8|111356.1|15
1734126540000|2024-12-13 21:49:00|111503.7|111366.1|111497.4|111354.8|111503.7|111366.1|111497.4|111353.2|5
1734126550000|2024-12-13 21:49:10|111497.3|111354.6|111497|111354.2|111497.5|111354.6|111497|111354.2|6
1734126560000|2024-12-13 21:49:20|111501.3|111349.9|111491.2|111349.5|111501.3|111360.5|111491.2|111349.5|7
1734126570000|2024-12-13 21:49:30|111491.9|111349.1|111491.3|111349.7|111491.9|111350|111491|111349.1|6
1734126580000|2024-12-13 21:49:40|111491.8|111349.1|111492|111348.6|111497.4|111356.9|111491.8|111344.8|8
1734126590000|2024-12-13 21:49:50|111492.3|111348.4|111509|111328.8|111509.1|111348.7|111492|111328.8|9
1734126600000|2024-12-13 21:50:00|111514|111325.7|111500.3|111353.3|111515.5|111361.8|111499.4|111325.7|10
1734126610000|2024-12-13 21:50:10|111500.4|111356.6|111500.2|111356.4|111500.4|111356.9|111500.2|111356.4|5
1734126620000|2024-12-13 21:50:20|111499|111358.3|111497.4|111354.6|111499|111358.3|111494.1|111354.6|6
1734126630000|2024-12-13 21:50:30|111483.9|111348.7|111481.5|111344.2|111483.9|111348.7|111477|111334.8|16
1734126640000|2024-12-13 21:50:40|111472.7|111349|111494.1|111352.1|111496.1|111356.3|111472.7|111347.4|13
1734126650000|2024-12-13 21:50:50|111496.1|111354.8|111495.8|111354|111496.2|111354.8|111495.8|111354|4
1734126660000|2024-12-13 21:51:00|111500|111358.2|111501.4|111351.6|111508.4|111358.2|111500|111351.6|4
1734126670000|2024-12-13 21:51:10|111504.2|111356.4|111502.4|111363.3|111504.2|111363.3|111498.3|111349.1|15
1734126680000|2024-12-13 21:51:20|111500.9|111359.3|111506.8|111360.9|111511.8|111412.6|111462.6|111339.7|55
1734126690000|2024-12-13 21:51:30|111500.4|111354.5|111497.8|111354.4|111505.8|111371.1|111497.4|111352|26
1734126700000|2024-12-13 21:51:40|111497.3|111354.9|111497|111353.3|111502.2|111358.5|111497|111353.3|6
1734126710000|2024-12-13 21:51:50|111501.3|111357.6|111494.9|111350.9|111501.3|111358.1|111493.4|111350.9|12
1734126720000|2024-12-13 21:52:00|111500|111355.9|111499.8|111355.9|111501|111356|111494.8|111349.9|10
1734126730000|2024-12-13 21:52:10|111494.5|111350.7|111493.9|111349.3|111499.7|111355|111493.7|111349.3|12
1734126740000|2024-12-13 21:52:20|111498.7|111354.1|111497.1|111348.1|111498.7|111357.7|111492.7|111343.8|16
1734126750000|2024-12-13 21:52:30|111492.1|111343|111492.5|111347|111497.2|111352.8|111491.8|111343|11
1734126760000|2024-12-13 21:52:40|111497.7|111352.2|111498|111351.7|111498.6|111352.2|111492.5|111346.8|10
1734126770000|2024-12-13 21:52:50|111493.6|111347.3|111493.8|111347.7|111503.9|111359.8|111488.6|111345.1|14
1734126780000|2024-12-13 21:53:00|111494.1|111347.4|111498.6|111352.4|111512|111365.8|111489.6|111343.7|19
1734126790000|2024-12-13 21:53:10|111501.8|111362.4|111495.6|111350.5|111507.1|111362.4|111490.7|111341.2|21
1734126800000|2024-12-13 21:53:20|111496.2|111346.8|111491.7|111344.7|111497.9|111348.8|111491.6|111342.6|9
1734126810000|2024-12-13 21:53:30|111493.7|111358.6|111493.4|111343.5|111505.4|111358.6|111492.7|111343.5|11
1734126820000|2024-12-13 21:53:40|111497.6|111347.8|111500.2|111347.5|111501.7|111357.3|111492.4|111342.4|13
1734126830000|2024-12-13 21:53:50|111494.8|111342.1|111499.4|111350.2|111500.2|111350.2|111494.8|111342.1|9
1734126840000|2024-12-13 21:54:00|111499.8|111349.9|111499.3|111350.5|111499.8|111350.5|111499.3|111349.9|3
1734126850000|2024-12-13 21:54:10|111495|111346.1|111500|111350|111500|111350|111494.3|111344.9|10
1734126860000|2024-12-13 21:54:20|111495.1|111345.1|111511.2|111357.3|111511.2|111357.3|111495.1|111345.1|5
1734126870000|2024-12-13 21:54:30|111506.6|111359.4|111507.2|111337.3|111507.2|111361.5|111498.6|111337.3|13
1734126880000|2024-12-13 21:54:40|111506.8|111338|111506.8|111338|111506.8|111338|111506.8|111338|2
1734126890000|2024-12-13 21:54:50|111507.1|111333.2|111507.1|111333.2|111507.1|111333.2|111507.1|111333.2|2
1734126900000|2024-12-13 21:55:00|111511.8|111336|111504.4|111338.5|111511.8|111345.2|111504.4|111331|16
1734126910000|2024-12-13 21:55:10|111504.3|111335.1|111507.8|111342|111509.3|111343.1|111497.5|111331.7|10
1734126920000|2024-12-13 21:55:20|111508.6|111341.1|111509.4|111340.3|111509.4|111341.1|111502.3|111334.4|7
1734126930000|2024-12-13 21:55:30|111510.2|111339.8|111513.1|111335.9|111519|111339.8|111510.2|111332.6|7
1734126940000|2024-12-13 21:55:40|111505.7|111324.5|111513.4|111333.7|111522.6|111342.1|111505.7|111324.5|8
1734126950000|2024-12-13 21:55:50|111521.5|111340.7|111518.4|111333.5|111533.9|111343.2|111507.1|111318.4|17
1734126960000|2024-12-13 21:56:00|111517.5|111329.6|111517.9|111329.3|111517.9|111329.6|111517.5|111329.3|3
1734126970000|2024-12-13 21:56:10|111517.2|111328.5|111511.9|111320.9|111517.2|111328.5|111508.1|111318.7|6
1734126980000|2024-12-13 21:56:20|111508.6|111325|111509.6|111324|111509.6|111325|111508.6|111324|3
1734126990000|2024-12-13 21:56:30|111531.8|111324.7|111523.4|111337.6|111538|111342.5|111515.2|111324.7|13
1734127000000|2024-12-13 21:56:40|111513.3|111330.5|111518.6|111323.8|111530.7|111339.2|111513|111319.6|12
1734127010000|2024-12-13 21:56:50|111518.7|111323.7|111518.9|111318.9|111520.1|111323.7|111518.2|111318.2|10
1734127020000|2024-12-13 21:57:00|111521.1|111321.8|111517.2|111317.2|111521.1|111323.9|111513.3|111317.2|9
1734127030000|2024-12-13 21:57:10|111517|111317|111524.2|111324.2|111524.2|111324.2|111493.6|111293.6|11
1734127040000|2024-12-13 21:57:20|111517|111317|111517|111317|111524.2|111324.2|111516.9|111316.9|6
1734127050000|2024-12-13 21:57:30|111516.9|111316.9|111517|111317|111517|111317|111516.1|111316.1|6
1734127060000|2024-12-13 21:57:40|111517.6|111317.6|111517|111317|111517.6|111317.6|111516.3|111316.3|4
1734127070000|2024-12-13 21:57:50|111518.7|111318.7|111517|111317|111518.7|111318.7|111517|111317|2
1734127080000|2024-12-13 21:58:00|111529.9|111329.9|111524.2|111324.2|111530.8|111330.8|111516.9|111316.9|9
1734127090000|2024-12-13 21:58:10|111527|111327|111538.1|111338.1|111569|111369|111527|111327|17
1734127100000|2024-12-13 21:58:20|111562.9|111362.9|111538.9|111338.9|111567.5|111367.5|111521.7|111321.7|17
1734127110000|2024-12-13 21:58:30|111568.6|111368.6|111529.2|111329.2|111580.1|111380.1|111527.9|111327.9|12
1734127120000|2024-12-13 21:58:40|111529.4|111329.4|111529.2|111329.2|111529.4|111329.4|111529.2|111329.2|2
1734127130000|2024-12-13 21:58:50|111527|111327|111529.2|111329.2|111529.5|111329.5|111527|111327|6
1734307200000|2024-12-16 00:00:00|111465.9|111265.9|111487.2|111287.2|111492.9|111292.9|111461.9|111261.9|46
1734307210000|2024-12-16 00:00:10|111480.7|111280.7|111482.8|111282.8|111488.4|111288.4|111463.1|111263.1|38
1734307220000|2024-12-16 00:00:20|111474|111274|111459.8|111259.8|111490|111290|111447.1|111247.1|26
1734307230000|2024-12-16 00:00:30|111458.9|111258.9|111473.7|111275|111482.1|111282.1|111451.8|111251.8|32
1734307240000|2024-12-16 00:00:40|111461.1|111261.1|111465.8|111265.8|111477.9|111277.9|111453|111253|18
1734307250000|2024-12-16 00:00:50|111466|111266|111457.3|111257.3|111472.8|111272.8|111457.3|111257.3|9
1734307260000|2024-12-16 00:01:00|111466.8|111270.5|111452.1|111252.1|111473.4|111273.4|111446.5|111246.5|28
1734307270000|2024-12-16 00:01:10|111451.5|111251.5|111451.7|111251.7|111469.6|111269.6|111448.9|111248.9|25
1734307280000|2024-12-16 00:01:20|111451.6|111251.6|111455|111255|111467.8|111267.8|111443.4|111243.4|31
1734307290000|2024-12-16 00:01:30|111460.2|111260.2|111455.5|111255.5|111465.8|111265.8|111442.3|111242.3|42
1734307300000|2024-12-16 00:01:40|111462.4|111262.4|111459.2|111259.2|111466|111266|111443|111243|16
1734307310000|2024-12-16 00:01:50|111460|111260|111426.6|111226.6|111460|111260|111425|111225|23
1734307320000|2024-12-16 00:02:00|111435.3|111235.3|111439.5|111239.5|111448.1|111276.1|111409.4|111228.4|28
1734307330000|2024-12-16 00:02:10|111438.9|111238.9|111430.2|111230.2|111445.2|111245.2|111425.4|111225.4|19
1734307340000|2024-12-16 00:02:20|111436.7|111236.7|111443.5|111243.5|111459.2|111269.2|111387.2|111215.4|33
1734307350000|2024-12-16 00:02:30|111436.7|111236.7|111430.8|111230.8|111448.7|111248.7|111416.4|111216.4|35
1734307360000|2024-12-16 00:02:40|111437.2|111237.2|111434.6|111234.6|111443.4|111280.1|111383.5|111212|31
1734307370000|2024-12-16 00:02:50|111420.2|111220.2|111435|111235|111435|111235|111412.3|111212.3|10
1734307380000|2024-12-16 00:03:00|111426.1|111226.1|111424.3|111224.3|111445.2|111245.2|111403.7|111211.4|24
1734307390000|2024-12-16 00:03:10|111432.5|111234.3|111446.8|111246.8|111446.8|111246.8|111430.9|111230.9|6
1734307400000|2024-12-16 00:03:20|111446.7|111246.7|111433.5|111262.7|111446.8|111262.7|111405.2|111241.7|5
1734307410000|2024-12-16 00:03:30|111405.2|111259.2|111429.5|111236.3|111451.9|111273.9|111405.2|111222.9|27
1734307420000|2024-12-16 00:03:40|111442.3|111242.3|111439.2|111239.2|111442.3|111242.3|111421.2|111221.2|24
1734307430000|2024-12-16 00:03:50|111431.8|111231.8|111434.3|111234.3|111437.1|111262.5|111419|111219|15
1734307440000|2024-12-16 00:04:00|111425.9|111225.9|111438.1|111238.1|111444.2|111244.2|111417.6|111217.6|23
1734307450000|2024-12-16 00:04:10|111438.9|111238.9|111438.7|111238.7|111445.4|111245.4|111428.4|111228.4|11
1734307460000|2024-12-16 00:04:20|111428.5|111228.5|111420.5|111220.5|111438.8|111238.8|111420.5|111220.5|11
1734307470000|2024-12-16 00:04:30|111428.9|111228.9|111431.8|111231.8|111447|111247|111419.5|111219.5|29
1734307480000|2024-12-16 00:04:40|111430.3|111230.3|111444.9|111244.9|111446.3|111246.3|111426.8|111226.8|18
1734307490000|2024-12-16 00:04:50|111445|111245|111446.5|111246.5|111446.6|111246.6|111436.2|111236.2|7
1734307500000|2024-12-16 00:05:00|111445.5|111245.5|111445|111245|111446.4|111246.4|111443.3|111243.3|13
1734307510000|2024-12-16 00:05:10|111443.6|111243.6|111425.6|111225.6|111456.9|111256.9|111425.6|111225.6|10
1734307520000|2024-12-16 00:05:20|111425.9|111225.9|111417.6|111217.6|111429.7|111229.7|111417.6|111217.6|12
1734307530000|2024-12-16 00:05:30|111422.4|111222.4|111420.7|111220.7|111431.8|111231.8|111419.9|111219.9|16
1734307540000|2024-12-16 00:05:40|111422.2|111222.2|111432.4|111232.4|111432.8|111232.8|111422.2|111222.2|8
1734307550000|2024-12-16 00:05:50|111432.8|111232.8|111432.8|111232.8|111432.8|111232.8|111432.8|111232.8|1
1734307560000|2024-12-16 00:06:00|111426.3|111226.3|111436.3|111236.3|111456.8|111256.8|111420.9|111220.9|17
1734307570000|2024-12-16 00:06:10|111436.4|111236.4|111443.8|111243.8|111443.8|111243.8|111436.4|111236.4|8
1734307580000|2024-12-16 00:06:20|111442.2|111242.2|111435.6|111235.6|111442.2|111242.2|111426.6|111226.6|15
1734307590000|2024-12-16 00:06:30|111437.1|111237.1|111457.6|111257.6|111460.7|111260.7|111437.1|111237.1|14
1734307600000|2024-12-16 00:06:40|111457.7|111257.7|111449.4|111249.4|111457.7|111257.7|111449.4|111249.4|7
1734307610000|2024-12-16 00:06:50|111432.1|111232.1|111449.4|111249.4|111449.5|111249.5|111432.1|111232.1|14
1734307620000|2024-12-16 00:07:00|111449.7|111249.7|111457.5|111257.5|111457.5|111257.5|111421.5|111221.5|18
1734307630000|2024-12-16 00:07:10|111456.2|111256.2|111469.4|111269.4|111469.4|111269.4|111456.2|111256.2|11
1734307640000|2024-12-16 00:07:20|111470.5|111270.5|111482.5|111282.5|111482.5|111282.5|111470.5|111270.5|10
1734307650000|2024-12-16 00:07:30|111475.9|111275.9|111470.4|111270.4|111478.1|111278.1|111458.9|111258.9|11
1734307660000|2024-12-16 00:07:40|111471.7|111271.7|111471.6|111271.6|111471.7|111271.7|111460.1|111260.1|8
1734307670000|2024-12-16 00:07:50|111478.8|111278.8|111470.1|111270.1|111478.8|111278.8|111470.1|111270.1|5
1734307680000|2024-12-16 00:08:00|111470.7|111270.7|111470.9|111270.9|111471.1|111271.1|111470.7|111270.7|6
1734307690000|2024-12-16 00:08:10|111471|111271|111473.2|111273.2|111473.2|111273.2|111470.5|111270.5|5
1734307700000|2024-12-16 00:08:20|111475.1|111275.1|111469.4|111269.4|111475.4|111275.4|111452.3|111252.3|26
1734307710000|2024-12-16 00:08:30|111469.5|111269.5|111477.5|111277.5|111477.5|111277.5|111460.3|111260.3|12
1734307720000|2024-12-16 00:08:40|111477.9|111277.9|111474.7|111274.7|111478.1|111278.1|111468|111268|13
1734307730000|2024-12-16 00:08:50|111474|111274|111474.8|111274.8|111483.2|111283.2|111473.9|111273.9|8
1734307740000|2024-12-16 00:09:00|111474.9|111274.9|111482.9|111282.9|111482.9|111282.9|111467.3|111267.3|14
1734307750000|2024-12-16 00:09:10|111470.5|111270.5|111473.1|111273.1|111481.3|111281.3|111467.4|111267.4|16
1734307760000|2024-12-16 00:09:20|111473.2|111273.2|111485.3|111285.3|111485.3|111285.3|111473.2|111273.2|19
1734307770000|2024-12-16 00:09:30|111479.7|111279.7|111489.1|111295.4|111494.3|111296.5|111475.7|111275.7|37
1734307780000|2024-12-16 00:09:40|111484.1|111284.1|111489.5|111289.5|111491.5|111300.1|111484.1|111284.1|22
1734307790000|2024-12-16 00:09:50|111490.1|111290.1|111482.7|111283.7|111495.6|111295.6|111482.7|111283.7|19
1734307800000|2024-12-16 00:10:00|111482.1|111298.2|111489.7|111298.4|111489.7|111299.8|111473.5|111288.5|15
1734307810000|2024-12-16 00:10:10|111490.3|111297.8|111489.9|111290.3|111491.8|111298.4|111478.3|111278.3|27
1734307820000|2024-12-16 00:10:20|111483.7|111284|111479.6|111279.6|111489.1|111306|111479.2|111279.2|21
1734307830000|2024-12-16 00:10:30|111479.9|111279.9|111475.8|111275.8|111487.3|111300.7|111474.2|111274.2|19
1734307840000|2024-12-16 00:10:40|111481.1|111281.1|111486|111297|111486.1|111297|111480.8|111280.8|9
1734307850000|2024-12-16 00:10:50|111481.8|111290.1|111478.4|111278.4|111488.6|111297.4|111476.5|111276.5|13
1734307860000|2024-12-16 00:11:00|111478.1|111278.1|111474.1|111274.1|111482.3|111294.2|111468.8|111268.8|11
1734307870000|2024-12-16 00:11:10|111468.9|111268.9|111473.9|111273.9|111474.8|111274.8|111468.7|111268.7|6
1734307880000|2024-12-16 00:11:20|111473.3|111273.3|111479.1|111279.1|111479.1|111279.1|111467.3|111267.3|10
1734307890000|2024-12-16 00:11:30|111480.3|111280.3|111468.3|111268.3|111480.3|111280.3|111461.6|111261.6|16
1734307900000|2024-12-16 00:11:40|111469.8|111269.8|111463.1|111263.1|111469.8|111269.8|111462.5|111262.5|12
1734307910000|2024-12-16 00:11:50|111467.9|111267.9|111463.2|111263.3|111467.9|111267.9|111461.2|111261.2|10
1734307920000|2024-12-16 00:12:00|111463.1|111263.2|111462.7|111262.7|111464.4|111264.6|111456.3|111256.3|20
1734307930000|2024-12-16 00:12:10|111462.8|111262.8|111466.5|111284.6|111466.9|111284.6|111461.3|111261.3|17
1734307940000|2024-12-16 00:12:20|111465|111265|111472.5|111290.6|111474|111290.6|111463.4|111263.4|24
1734307950000|2024-12-16 00:12:30|111477.2|111296|111463.2|111263.2|111480.5|111299.1|111463.2|111263.2|36
1734307960000|2024-12-16 00:12:40|111467.9|111267.9|111459.2|111263.2|111472.7|111289.2|111454.3|111259|29
1734307970000|2024-12-16 00:12:50|111460.7|111264.4|111460.5|111283.2|111469.6|111293.6|111457.1|111257.9|25
1734307980000|2024-12-16 00:13:00|111464.6|111263.6|111462.1|111273.1|111468.9|111278.6|111459.6|111262.8|12
1734307990000|2024-12-16 00:13:10|111460.8|111273.2|111460.6|111273.4|111465.7|111277.5|111460.5|111272.4|6
1734308000000|2024-12-16 00:13:20|111466.2|111279.5|111460|111275.6|111467.5|111281.9|111456|111269.8|16
1734308010000|2024-12-16 00:13:30|111459.8|111281.8|111461.5|111277.6|111469.9|111284.2|111456.5|111271.7|24
1734308020000|2024-12-16 00:13:40|111465.7|111281.3|111462.5|111274.2|111473.5|111305.1|111445.3|111256.6|30
1734308030000|2024-12-16 00:13:50|111468.2|111279.8|111457.6|111274.4|111468.2|111301.1|111453.6|111266.7|33
1734308040000|2024-12-16 00:14:00|111461.5|111278.3|111455.2|111278.8|111461.6|111298.4|111451.4|111269|27
1734308050000|2024-12-16 00:14:10|111451.6|111275.1|111453.3|111273.8|111462.2|111299.9|111451.3|111273.3|28
1734308060000|2024-12-16 00:14:20|111457|111277.3|111457.5|111280.3|111465.8|111307.5|111451.5|111265.8|29
1734308070000|2024-12-16 00:14:30|111456.4|111279|111456.5|111281.5|111461.8|111303.4|111449.4|111272.1|25
1734308080000|2024-12-16 00:14:40|111451.5|111276.5|111460.2|111276.1|111471.3|111297.7|111437.8|111270.5|39
1734308090000|2024-12-16 00:14:50|111458.4|111271.8|111447.9|111273.5|111464.7|111283.3|111447.9|111271.1|28
1734308100000|2024-12-16 00:15:00|111456.6|111282.2|111455.7|111302.6|111468.8|111307.4|111445.9|111265.1|25
1734308110000|2024-12-16 00:15:10|111455.8|111303.2|111437.1|111300.3|111466.2|111308|111428.8|111270.6|41
1734308120000|2024-12-16 00:15:20|111450.1|111307.7|111444.8|111281.9|111473.7|111309.9|111441.6|111259.4|32
1734308130000|2024-12-16 00:15:30|111443.9|111281|111440.5|111278.5|111447.5|111284.5|111436.8|111274.5|26
1734308140000|2024-12-16 00:15:40|111436.8|111274.9|111438.5|111276.9|111448.2|111285.3|111434.9|111273.4|24
1734308150000|2024-12-16 00:15:50|111438.1|111277.3|111443.7|111303.2|111448.1|111307.8|111438.1|111277.3|19
1734308160000|2024-12-16 00:16:00|111440.6|111279.2|111442.3|111281|111451.8|111305.3|111436.2|111274.9|39
1734308170000|2024-12-16 00:16:10|111446.2|111282.9|111444.9|111303.4|111446.2|111304.2|111440.2|111282.9|8
1734308180000|2024-12-16 00:16:20|111439.7|111296.7|111459.5|111259.5|111459.5|111306.8|111439.7|111250.4|35
1734308190000|2024-12-16 00:16:30|111468.4|111268.4|111430.4|111380.4|111468.4|111380.4|111426.1|111268.4|20
1734308200000|2024-12-16 00:16:40|111464.9|111312.9|111464.8|111316.9|111465.5|111317.4|111454.4|111291.2|18
1734308210000|2024-12-16 00:16:50|111461.2|111314.7|111454.2|111315.3|111463.2|111323.9|111449.8|111296.1|33
1734308220000|2024-12-16 00:17:00|111453.6|111314.6|111448.4|111295.8|111460.1|111320.2|111431.6|111278.5|24
1734308230000|2024-12-16 00:17:10|111463.5|111263.5|111456.1|111314.5|111463.5|111314.5|111443.5|111247.1|27
1734308240000|2024-12-16 00:17:20|111456.2|111297.1|111454|111302.7|111456.6|111320.1|111445|111288.8|37
1734308250000|2024-12-16 00:17:30|111450.3|111299|111452.2|111303.4|111454.9|111306.7|111447.8|111296.6|20
1734308260000|2024-12-16 00:17:40|111451.7|111304.5|111449.4|111300.1|111454.2|111306.7|111447.6|111300.1|12
1734308270000|2024-12-16 00:17:50|111449.5|111304.2|111446.8|111300.3|111455.4|111317.3|111439.4|111291.7|20
1734308280000|2024-12-16 00:18:00|111443.4|111296.9|111441.5|111298.5|111448.4|111302.8|111437.6|111293.7|21
1734308290000|2024-12-16 00:18:10|111443.9|111300.9|111446.5|111302|111448.6|111304.3|111437.4|111292.7|16
1734308300000|2024-12-16 00:18:20|111446.3|111302.2|111443.1|111300.6|111449.5|111305.1|111436.8|111294.3|20
1734308310000|2024-12-16 00:18:30|111477.9|111306.9|111451|111401|111482.6|111402.7|111445.8|111306.9|12
1734308320000|2024-12-16 00:18:40|111451.2|111401.2|111452.1|111402.1|111485.4|111403.1|111448.1|111352.9|10
1734308330000|2024-12-16 00:18:50|111452|111402|111451.9|111401.9|111452.1|111402.1|111451.9|111401.9|3
1734308340000|2024-12-16 00:19:00|111487.5|111362.3|111490.1|111362.9|111494|111399.9|111449.9|111362.3|9
1734308350000|2024-12-16 00:19:10|111457.2|111407.2|111454.3|111404.3|111457.2|111407.2|111454.3|111404.3|5
1734308360000|2024-12-16 00:19:20|111454.4|111404.4|111452.5|111402.5|111454.4|111404.4|111452.5|111402.5|4
1734308370000|2024-12-16 00:19:30|111445.9|111395.9|111456.7|111406.7|111459|111409|111443.6|111393.6|17
1734308380000|2024-12-16 00:19:40|111456.8|111406.8|111456.7|111406.7|111456.8|111406.8|111456.7|111406.7|4
1734308390000|2024-12-16 00:19:50|111456.8|111406.8|111454.2|111404.2|111456.8|111406.8|111453.5|111403.5|9
1734308400000|2024-12-16 00:20:00|111456.4|111406.4|111453.2|111403.2|111456.6|111406.6|111453.2|111403.2|8
1734308410000|2024-12-16 00:20:10|111451.9|111401.9|111451.8|111401.8|111455|111405|111451.8|111401.8|7
1734308420000|2024-12-16 00:20:20|111452|111402|111451.9|111401.9|111454.5|111404.5|111451.7|111401.7|5
1734308430000|2024-12-16 00:20:30|111451.8|111401.8|111451.9|111401.9|111451.9|111401.9|111451.8|111401.8|2
1734308440000|2024-12-16 00:20:40|111454.7|111404.7|111455.3|111405.3|111456.7|111406.7|111454.7|111404.7|5
1734308450000|2024-12-16 00:20:50|111455.4|111405.4|111455.4|111405.4|111457.4|111407.4|111455.4|111405.4|3
1734308470000|2024-12-16 00:21:10|111455.5|111405.5|111457.3|111407.3|111458.4|111408.4|111450.2|111400.2|22
1734308480000|2024-12-16 00:21:20|111457.4|111407.4|111452.6|111402.6|111457.5|111407.5|111452.6|111402.6|6
1734308490000|2024-12-16 00:21:30|111455.2|111405.2|111455.3|111405.3|111455.3|111405.3|111455|111405|5
1734308500000|2024-12-16 00:21:40|111452.8|111402.8|111452.6|111402.6|111452.8|111402.8|111452.6|111402.6|2
1734308510000|2024-12-16 00:21:50|111455.3|111405.3|111452.4|111402.4|111455.3|111405.3|111452.4|111402.4|4
1734308520000|2024-12-16 00:22:00|111454.9|111404.9|111455|111405|111455|111405|111452.3|111402.3|8
1734308530000|2024-12-16 00:22:10|111452.6|111402.6|111455|111405|111455.6|111405.6|111452.4|111402.4|5
1734308540000|2024-12-16 00:22:20|111455.3|111405.3|111454.8|111404.8|111455.3|111405.3|111454.8|111404.8|4
1734308550000|2024-12-16 00:22:30|111451|111401|111448.8|111398.8|111451.9|111401.9|111435.3|111385.3|27
1734308560000|2024-12-16 00:22:40|111449.6|111399.6|111447.8|111397.8|111451.7|111401.7|111444.4|111394.4|18
1734308570000|2024-12-16 00:22:50|111445.6|111395.6|111447.8|111397.8|111449.7|111399.7|111442.5|111392.5|18
1734308580000|2024-12-16 00:23:00|111445.9|111395.9|111448.5|111398.5|111451.5|111401.5|111445.6|111395.6|22
1734308590000|2024-12-16 00:23:10|111451|111401|111448.7|111398.7|111451|111401|111445.5|111395.5|19
1734308600000|2024-12-16 00:23:20|111448.9|111398.9|111448.4|111398.4|111448.9|111398.9|111446.5|111396.5|6
1734308610000|2024-12-16 00:23:30|111447.3|111397.3|111443.3|111393.3|111447.3|111397.3|111443.3|111393.3|7
1734308620000|2024-12-16 00:23:40|111444.1|111394.1|111444.4|111394.4|111454.5|111404.5|111442.4|111392.4|21
1734308630000|2024-12-16 00:23:50|111448.4|111398.4|111445.4|111395.4|111450.3|111400.3|111442.1|111392.1|20
1734308640000|2024-12-16 00:24:00|111443.3|111393.3|111450.8|111400.8|111450.8|111400.8|111443.3|111393.3|21
1734308650000|2024-12-16 00:24:10|111451|111401|111447.3|111397.3|111451.5|111401.5|111447.2|111397.2|19
1734308660000|2024-12-16 00:24:20|111452.5|111402.5|111446.3|111396.3|111452.6|111402.6|111443.1|111393.1|23
1734308670000|2024-12-16 00:24:30|111446.2|111396.2|111446.2|111396.2|111448.6|111398.6|111445.9|111395.9|5
1734308680000|2024-12-16 00:24:40|111447.9|111397.9|111451.4|111401.4|111453.7|111403.7|111446.6|111396.6|10
1734308690000|2024-12-16 00:24:50|111453.1|111403.1|111449|111399|111453.1|111403.1|111448.9|111398.9|12
1734308700000|2024-12-16 00:25:00|111448.9|111398.9|111450.3|111400.3|111453.8|111403.8|111448.9|111398.9|21
1734308710000|2024-12-16 00:25:10|111449.6|111399.6|111448|111398|111453.8|111403.8|111448|111398|14
1734308720000|2024-12-16 00:25:20|111449.7|111399.7|111446.4|111396.4|111450.5|111400.5|111446.4|111396.4|7
1734308730000|2024-12-16 00:25:30|111446|111396|111449.4|111399.4|111449.5|111399.5|111446|111396|10
1734308740000|2024-12-16 00:25:40|111449.5|111399.5|111448|111398|111450|111400|111448|111398|5
1734308750000|2024-12-16 00:25:50|111447.9|111397.9|111448.3|111398.3|111450.5|111400.5|111442.4|111392.4|13
1734308760000|2024-12-16 00:26:00|111448.9|111398.9|111450.5|111400.5|111452.3|111402.3|111448.5|111398.5|15
1734308770000|2024-12-16 00:26:10|111452.6|111402.6|111449.6|111399.6|111452.6|111402.6|111447.1|111397.1|17
1734308780000|2024-12-16 00:26:20|111449.7|111399.7|111451.3|111401.3|111453.9|111403.9|111448.6|111398.6|13
1734308790000|2024-12-16 00:26:30|111451|111401|111451.2|111401.2|111454.3|111404.3|111451|111401|11
1734308800000|2024-12-16 00:26:40|111450.1|111400.1|111450.4|111400.4|111453.1|111403.1|111450.1|111400.1|3
1734308810000|2024-12-16 00:26:50|111450.5|111400.5|111452.2|111402.2|111453.7|111403.7|111450.5|111400.5|11
1734308820000|2024-12-16 00:27:00|111452.3|111402.3|111449.6|111399.6|111456.6|111406.6|111448.6|111398.6|19
1734308830000|2024-12-16 00:27:10|111449.3|111399.3|111446.5|111396.5|111450.5|111400.5|111446.5|111396.5|12
1734308840000|2024-12-16 00:27:20|111446.4|111396.4|111448.7|111398.7|111448.8|111398.8|111446.4|111396.4|7
1734308850000|2024-12-16 00:27:30|111446.5|111396.5|111445.8|111395.8|111449|111399|111444.4|111394.4|9
1734308860000|2024-12-16 00:27:40|111445.3|111395.3|111449.7|111399.7|111449.7|111399.7|111443.1|111393.1|15
1734308870000|2024-12-16 00:27:50|111446.8|111396.8|111447.4|111397.4|111450.8|111400.8|111443.8|111393.8|20
1734308880000|2024-12-16 00:28:00|111445.8|111395.8|111448|111398|111451.1|111401.1|111443.9|111393.9|12
1734308890000|2024-12-16 00:28:10|111453.1|111403.1|111450.5|111400.5|111453.1|111403.1|111433.5|111383.5|20
1734308900000|2024-12-16 00:28:20|111450.3|111400.3|111439.1|111389.1|111450.3|111400.3|111438|111388|16
1734308910000|2024-12-16 00:28:30|111439.3|111389.3|111439.4|111389.4|111439.4|111389.4|111439.3|111389.3|2
1734308920000|2024-12-16 00:28:40|111438.4|111388.4|111435.9|111385.9|111440.3|111390.3|111434.9|111384.9|10
1734308930000|2024-12-16 00:28:50|111435.4|111385.4|111435|111385|111435.4|111385.4|111434.8|111384.8|5
1734308940000|2024-12-16 00:29:00|111435.9|111385.9|111437.4|111387.4|111437.4|111387.4|111435.9|111385.9|6
1734308950000|2024-12-16 00:29:10|111437.5|111387.5|111437.5|111387.5|111437.5|111387.5|111437.5|111387.5|1
1734308960000|2024-12-16 00:29:20|111436.7|111386.7|111435.8|111385.8|111436.7|111386.7|111435.3|111385.3|3
1734308970000|2024-12-16 00:29:30|111435.9|111385.9|111435.8|111385.8|111435.9|111385.9|111435.8|111385.8|4
1734308980000|2024-12-16 00:29:40|111435.9|111385.9|111436.4|111386.4|111436.4|111386.4|111435.9|111385.9|3
1734308990000|2024-12-16 00:29:50|111435.4|111385.4|111436.2|111386.2|111438.7|111388.7|111435.4|111385.4|12
1734309000000|2024-12-16 00:30:00|111436|111386|111436.5|111386.5|111438.6|111388.6|111436|111386|8
1734309010000|2024-12-16 00:30:10|111437.9|111387.9|111437.1|111387.1|111437.9|111387.9|111436|111386|5
1734309020000|2024-12-16 00:30:20|111436.5|111386.5|111436.7|111386.7|111436.8|111386.8|111436.5|111386.5|4
1734309030000|2024-12-16 00:30:30|111436.6|111386.6|111436.1|111386.1|111436.6|111386.6|111436.1|111386.1|3
1734309040000|2024-12-16 00:30:40|111436.2|111386.2|111435.5|111385.5|111438.7|111388.7|111435.5|111385.5|7
1734309050000|2024-12-16 00:30:50|111435|111385|111433.1|111383.1|111435|111385|111432.9|111382.9|6
1734309060000|2024-12-16 00:31:00|111433.2|111383.2|111435.8|111385.8|111435.8|111385.8|111431.7|111381.7|9
1734309070000|2024-12-16 00:31:10|111434.9|111384.9|111434.7|111384.7|111434.9|111384.9|111434.7|111384.7|5
1734309080000|2024-12-16 00:31:20|111434.8|111384.8|111435|111385|111435|111385|111434.7|111384.7|4
1734309090000|2024-12-16 00:31:30|111433.8|111383.8|111433.5|111383.5|111433.8|111383.8|111433.5|111383.5|2
1734309100000|2024-12-16 00:31:40|111434.2|111384.2|111436.4|111386.4|111436.4|111386.4|111433.5|111383.5|3
1734309110000|2024-12-16 00:31:50|111437|111387|111434.6|111384.6|111437|111387|111432.3|111382.3|7
1734309120000|2024-12-16 00:32:00|111434.5|111384.5|111434.6|111384.6|111434.7|111384.7|111434.5|111384.5|4
1734309130000|2024-12-16 00:32:10|111434.4|111384.4|111434|111384|111434.4|111384.4|111434|111384|2
1734309140000|2024-12-16 00:32:20|111433.8|111383.8|111432.7|111382.7|111434.2|111384.2|111432.7|111382.7|4
1734309150000|2024-12-16 00:32:30|111432|111382|111432|111382|111432.5|111382.5|111432|111382|5
1734309160000|2024-12-16 00:32:40|111432.3|111382.3|111431.3|111381.3|111432.3|111382.3|111431|111381|5
1734309170000|2024-12-16 00:32:50|111431.4|111381.4|111430.9|111380.9|111431.4|111381.4|111430.9|111380.9|6
1734309180000|2024-12-16 00:33:00|111430.8|111380.8|111430.7|111380.7|111431|111381|111430.7|111380.7|4
1734309190000|2024-12-16 00:33:10|111430.6|111380.6|111429.7|111379.7|111430.6|111380.6|111429.7|111379.7|2
1734309200000|2024-12-16 00:33:20|111430.3|111380.3|111430.6|111380.6|111431.1|111381.1|111430.3|111380.3|3
1734309210000|2024-12-16 00:33:30|111430.7|111380.7|111430.6|111380.6|111430.7|111380.7|111430.6|111380.6|2
1734309220000|2024-12-16 00:33:40|111431|111381|111433.3|111383.3|111433.3|111383.3|111430.6|111380.6|6
1734309230000|2024-12-16 00:33:50|111432.9|111382.9|111435.6|111385.6|111435.6|111385.6|111432.9|111382.9|7
1734309240000|2024-12-16 00:34:00|111435.7|111385.7|111439.4|111389.4|111439.4|111389.4|111434.9|111384.9|9
1734309250000|2024-12-16 00:34:10|111439.3|111389.3|111435.7|111385.7|111439.3|111389.3|111433.9|111383.9|9
1734309260000|2024-12-16 00:34:20|111434.1|111384.1|111431.2|111381.2|111434.1|111384.1|111431|111381|8
1734309270000|2024-12-16 00:34:30|111430.9|111380.9|111430.7|111380.7|111431.1|111381.1|111430.6|111380.6|4
1734309280000|2024-12-16 00:34:40|111430.6|111380.6|111428.8|111378.8|111430.6|111380.6|111428.8|111378.8|5
1734309290000|2024-12-16 00:34:50|111429.8|111379.8|111429.7|111379.7|111429.8|111379.8|111429.7|111379.7|2
1734309300000|2024-12-16 00:35:00|111429.8|111379.8|111429.5|111379.5|111429.8|111379.8|111429.4|111379.4|4
1734309310000|2024-12-16 00:35:10|111429.7|111379.7|111427.6|111377.6|111429.7|111379.7|111427.6|111377.6|5
1734309320000|2024-12-16 00:35:20|111427.8|111377.8|111427.8|111377.8|111427.8|111377.8|111427.3|111377.3|4
1734309330000|2024-12-16 00:35:30|111427|111377|111422.3|111372.3|111427|111377|111420.7|111370.7|6
1734309340000|2024-12-16 00:35:40|111420.3|111370.3|111423.9|111373.9|111424.1|111374.1|111420.3|111370.3|8
1734309350000|2024-12-16 00:35:50|111424.4|111374.4|111418.5|111368.5|111424.4|111374.4|111411.3|111361.3|15
1734309360000|2024-12-16 00:36:00|111418|111368|111409.6|111359.6|111418|111368|111408.1|111358.1|5
1734309370000|2024-12-16 00:36:10|111411.5|111361.5|111414|111364|111414.1|111364.1|111411|111361|10
1734309380000|2024-12-16 00:36:20|111414.1|111364.1|111413|111363|111414.1|111364.1|111413|111363|5
1734309390000|2024-12-16 00:36:30|111412.8|111362.8|111409.4|111359.4|111412.8|111362.8|111409.4|111359.4|6
1734309400000|2024-12-16 00:36:40|111410.2|111360.2|111398.6|111373.6|111410.2|111373.6|111398.6|111359.1|6
1734309410000|2024-12-16 00:36:50|111399.2|111374.2|111399|111374|111402.7|111377.7|111397.4|111372.4|13
1734309420000|2024-12-16 00:37:00|111399.4|111374.4|111384.3|111334.3|111399.4|111374.4|111382.8|111332.8|17
1734309430000|2024-12-16 00:37:10|111381.8|111331.8|111370.3|111320.3|111382.1|111332.1|111366|111316|39
1734309440000|2024-12-16 00:37:20|111371.7|111321.7|111357.5|111307.5|111372.6|111322.6|111354.4|111304.4|35
1734309450000|2024-12-16 00:37:30|111355.6|111305.6|111364.8|111232.1|111370.2|111309.7|111300.7|111156.3|38
1734309460000|2024-12-16 00:37:40|111365|111237.4|111334.2|111284.2|111365|111289.7|111323.4|111237.4|32
1734309470000|2024-12-16 00:37:50|111336.2|111286.2|111333.4|111283.4|111342.5|111292.5|111319.6|111269.6|30
1734309480000|2024-12-16 00:38:00|111336.8|111286.8|111338|111288|111376.2|111288.1|111329.4|111194.9|25
1734309490000|2024-12-16 00:38:10|111333.9|111283.9|111329.6|111279.6|111376.5|111287.3|111325.7|111223.2|19
1734309500000|2024-12-16 00:38:20|111330.2|111280.2|111326|111276|111331.3|111281.3|111315.4|111265.4|25
1734309510000|2024-12-16 00:38:30|111327.3|111277.3|111337.2|111287.2|111337.2|111287.2|111326.2|111276.2|22
1734309520000|2024-12-16 00:38:40|111336.2|111286.2|111337.5|111287.5|111362.3|111289.1|111322.2|111232|36
1734309530000|2024-12-16 00:38:50|111333.3|111283.3|111338.4|111288.4|111339.6|111289.6|111333.3|111283.3|24
1734309540000|2024-12-16 00:39:00|111333.7|111283.7|111338.4|111288.4|111343.9|111293.9|111333.7|111283.7|28
1734309550000|2024-12-16 00:39:10|111338.3|111288.3|111335.4|111285.4|111377.6|111288.6|111326.3|111222.2|41
1734309560000|2024-12-16 00:39:20|111333.4|111283.4|111335.8|111285.8|111376.7|111287.4|111329.5|111194.2|40
1734309570000|2024-12-16 00:39:30|111333.2|111283.2|111334.2|111284.2|111338.4|111288.4|111333.1|111283.1|20
1734309580000|2024-12-16 00:39:40|111338.2|111288.2|111336.9|111286.9|111382.1|111291.7|111324.5|111195.5|29
1734309590000|2024-12-16 00:39:50|111336.2|111286.2|111338.2|111288.2|111343.2|111293.2|111335.1|111285.1|34
1734309600000|2024-12-16 00:40:00|111341.2|111291.2|111348.4|111298.4|111351.1|111301.1|111332.4|111282.4|34
1734309610000|2024-12-16 00:40:10|111347.8|111297.8|111342.2|111292.2|111385|111297.8|111336.2|111221.8|15
1734309620000|2024-12-16 00:40:20|111340.4|111290.4|111352|111302|111389.2|111302|111329.1|111216|23
1734309630000|2024-12-16 00:40:30|111347.7|111297.7|111352.1|111302.1|111352.6|111302.6|111347.7|111297.7|19
1734309640000|2024-12-16 00:40:40|111348.6|111298.6|111349.5|111299.5|111351|111301|111331.2|111281.2|28
1734309650000|2024-12-16 00:40:50|111346.9|111296.9|111354.4|111304.4|111355.2|111305.2|111346.9|111296.9|37
1734309660000|2024-12-16 00:41:00|111356.1|111306.1|111351.8|111301.8|111358.8|111308.8|111331.9|111281.9|26
1734309670000|2024-12-16 00:41:10|111352.7|111302.7|111353.6|111303.6|111353.6|111303.6|111349.5|111299.5|6
1734309680000|2024-12-16 00:41:20|111355.2|111305.2|111356.8|111306.8|111388.5|111309.1|111334.7|111222.9|25
1734309690000|2024-12-16 00:41:30|111353.9|111303.9|111383.4|111232.3|111383.4|111309.4|111335.8|111222.7|36
1734309700000|2024-12-16 00:41:40|111342.3|111292.3|111333.4|111283.4|111381.7|111292.3|111330.2|111228|27
1734309710000|2024-12-16 00:41:50|111333.5|111283.5|111342.6|111292.6|111342.6|111292.6|111328.3|111278.3|24
1734309720000|2024-12-16 00:42:00|111343.5|111293.5|111358.9|111308.9|111434.4|111308.9|111333.8|111224.2|42
1734309730000|2024-12-16 00:42:10|111358.5|111308.5|111427.1|111227.1|111431.3|111308.5|111355|111227.1|20
1734309740000|2024-12-16 00:42:20|111403.1|111253.6|111408.3|111264.3|111431.2|111264.9|111396.3|111227.1|30
1734309750000|2024-12-16 00:42:30|111405.2|111262.2|111454.7|111254.7|111454.7|111337.5|111375.2|111235.5|43
1734309760000|2024-12-16 00:42:40|111456.8|111256.8|111386.2|111336.2|111458.8|111342|111384.1|111246.1|41
1734309770000|2024-12-16 00:42:50|111383.8|111333.8|111384.7|111334.7|111389.1|111339.1|111380.1|111330.1|25
1734309780000|2024-12-16 00:43:00|111384.8|111334.8|111382.8|111332.8|111388.1|111338.1|111379.1|111329.1|18
1734309790000|2024-12-16 00:43:10|111383.1|111333.1|111383.7|111333.7|111388.4|111338.4|111380.2|111330.2|8
1734309800000|2024-12-16 00:43:20|111385.7|111335.7|111403.3|111278.2|111442.2|111338.3|111368.4|111249.6|25
1734309810000|2024-12-16 00:43:30|111405.5|111280.5|111382.6|111332.6|111444.6|111335.1|111382.3|111242.2|21
1734309820000|2024-12-16 00:43:40|111384.7|111334.7|111379.8|111329.8|111446.9|111338.4|111376.1|111267.6|33
1734309830000|2024-12-16 00:43:50|111376.9|111326.9|111440.2|111275.2|111444.9|111334.9|111374.1|111267.5|14
1734309840000|2024-12-16 00:44:00|111438.3|111250.1|111371.7|111321.7|111438.3|111329.1|111366.5|111237.4|24
1734309850000|2024-12-16 00:44:10|111369.1|111319.1|111379.7|111329.7|111446.3|111338.3|111369.1|111233.1|43
1734309860000|2024-12-16 00:44:20|111445.4|111267|111382.6|111332.6|111445.8|111336.4|111378.8|111267|21
1734309870000|2024-12-16 00:44:30|111386.3|111336.3|111376.1|111326.1|111389.2|111339.2|111372.5|111322.5|27
1734309880000|2024-12-16 00:44:40|111377.3|111327.3|111380.4|111330.4|111385.4|111335.4|111377.3|111327.3|14
1734309890000|2024-12-16 00:44:50|111380.1|111330.1|111374.9|111324.9|111386.6|111336.6|111371.4|111321.4|19
1734309900000|2024-12-16 00:45:00|111376.2|111326.2|111449.5|111253.2|111449.5|111339.7|111371.1|111228.7|40
1734309910000|2024-12-16 00:45:10|111447.3|111247.3|111455.9|111273.7|111455.9|111350.2|111383|111247.3|42
1734309920000|2024-12-16 00:45:20|111453.8|111284.1|111386.1|111336.1|111453.9|111338.6|111379.9|111259.8|51
1734309930000|2024-12-16 00:45:30|111385|111335|111385.4|111335.4|111388.1|111338.1|111382.9|111332.9|8
1734309940000|2024-12-16 00:45:40|111386.6|111336.6|111384.2|111334.2|111448.6|111342.4|111381.9|111267.1|34
1734309950000|2024-12-16 00:45:50|111388.9|111338.9|111390.6|111340.6|111394.6|111344.6|111381.5|111331.5|19
1734309960000|2024-12-16 00:46:00|111391|111341|111385.7|111335.7|111446|111343.1|111383.4|111259.8|32
1734309970000|2024-12-16 00:46:10|111388.7|111338.7|111379.2|111329.2|111388.7|111338.7|111378.8|111328.8|31
1734309980000|2024-12-16 00:46:20|111380.5|111330.5|111382.3|111332.3|111385.4|111335.4|111376.8|111326.8|30
1734309990000|2024-12-16 00:46:30|111382.1|111332.1|111379.7|111329.7|111433.6|111332.7|111365.9|111258.4|43
1734310000000|2024-12-16 00:46:40|111381.7|111331.7|111424.6|111246.4|111425.9|111332.2|111365|111244|31
1734310010000|2024-12-16 00:46:50|111422.7|111320.1|111379.4|111329.4|111422.7|111333|111366.3|111316.3|29
1734310020000|2024-12-16 00:47:00|111376.3|111326.3|111380.9|111330.9|111382.2|111332.2|111372.2|111322.2|41
1734310030000|2024-12-16 00:47:10|111378.7|111328.7|111376.6|111326.6|111382|111332|111371.7|111321.7|27
1734310040000|2024-12-16 00:47:20|111370.5|111320.5|111376.1|111326.1|111377.6|111327.6|111370.5|111320.5|11
1734310050000|2024-12-16 00:47:30|111376.7|111326.7|111425.1|111256.3|111425.1|111327.6|111368.3|111246.6|33
1734310060000|2024-12-16 00:47:40|111422.1|111254.1|111368.8|111318.8|111422.1|111320.8|111360.4|111249.7|26
1734310070000|2024-12-16 00:47:50|111366.2|111316.2|111365.5|111315.5|111370.2|111320.2|111361.5|111311.5|30
1734310080000|2024-12-16 00:48:00|111367.3|111317.3|111374.2|111324.2|111430.6|111324.6|111350.3|111232.5|41
1734310090000|2024-12-16 00:48:10|111371|111321|111367|111317|111428|111323.7|111364.5|111234.4|27
1734310100000|2024-12-16 00:48:20|111367.6|111317.6|111366.6|111316.6|111428|111325.5|111364.5|111245.2|38
1734310110000|2024-12-16 00:48:30|111369.3|111319.3|111373.5|111323.5|111373.5|111323.5|111368.5|111318.5|12
1734310120000|2024-12-16 00:48:40|111373.6|111323.6|111378.5|111328.5|111433.3|111329.6|111368.9|111240.5|47
1734310130000|2024-12-16 00:48:50|111376|111326|111382|111332|111441.7|111339.6|111376|111249|32
1734310140000|2024-12-16 00:49:00|111379.3|111329.3|111378.3|111328.3|111437.3|111330|111371.2|111261.1|29
1734310150000|2024-12-16 00:49:10|111378.5|111328.5|111379.6|111329.6|111435.1|111331.8|111375.4|111261.2|19
1734310160000|2024-12-16 00:49:20|111381|111331|111378.4|111328.4|111385.6|111335.6|111377.9|111327.9|28
1734310170000|2024-12-16 00:49:30|111379.8|111329.8|111382.4|111332.4|111385|111335|111377.1|111327.1|38
1734310180000|2024-12-16 00:49:40|111378.5|111328.5|111373.6|111323.6|111384.1|111334.1|111368.8|111318.8|18
1734310190000|2024-12-16 00:49:50|111364.3|111314.3|111382.9|111332.9|111410.5|111334.5|111358.2|111281.8|40
1734310200000|2024-12-16 00:50:00|111380.1|111330.1|111384.4|111334.4|111441.3|111344.3|111380|111255.1|25
1734310210000|2024-12-16 00:50:10|111380.6|111330.6|111441.8|111257.8|111441.8|111335.4|111363.6|111248.3|25
1734310220000|2024-12-16 00:50:20|111443.6|111256.2|111379.3|111329.3|111443.9|111337.6|111379.3|111241.9|31
1734310230000|2024-12-16 00:50:30|111383|111333|111373.8|111323.8|111439.4|111333.7|111373.8|111253.8|29
1734310240000|2024-12-16 00:50:40|111375.4|111325.4|111377.8|111327.8|111413.7|111334.8|111372.8|111269.2|23
1734310250000|2024-12-16 00:50:50|111379.2|111329.2|111377|111327|111437.3|111330|111372.2|111251.6|32
1734310260000|2024-12-16 00:51:00|111377.6|111327.6|111377.2|111327.2|111377.6|111327.6|111366.5|111316.5|18
1734310270000|2024-12-16 00:51:10|111372.3|111322.3|111434.9|111234.9|111439.3|111327.5|111370.8|111232.1|27
1734310280000|2024-12-16 00:51:20|111416.1|111279.6|111429.8|111298.6|111439.8|111350.2|111382.6|111279.6|39
1734310290000|2024-12-16 00:51:30|111432.7|111298.3|111430.1|111302.5|111439.4|111311|111424.7|111288.4|35
1734310300000|2024-12-16 00:51:40|111433.5|111305|111397.2|111347.2|111433.5|111349.4|111389.6|111305|21
1734310310000|2024-12-16 00:51:50|111395.1|111345.1|111395.3|111345.3|111399.1|111349.1|111391.7|111341.7|23
1734310320000|2024-12-16 00:52:00|111392.3|111342.3|111396.1|111346.1|111401.1|111351.1|111389.8|111339.8|31
1734310330000|2024-12-16 00:52:10|111378.6|111328.6|111453.6|111253.6|111455.2|111351.4|111367.9|111244.3|62
1734310340000|2024-12-16 00:52:20|111452.5|111252.5|111387.6|111337.6|111454.7|111345|111372|111251.2|41
1734310350000|2024-12-16 00:52:30|111386.7|111336.7|111446.5|111260.9|111446.5|111340.2|111380.8|111260.9|20
1734310360000|2024-12-16 00:52:40|111387.3|111337.3|111388.5|111338.5|111452.2|111339.9|111377.2|111230.8|38
1734310370000|2024-12-16 00:52:50|111390.9|111340.9|111446.1|111264.4|111446.1|111345.4|111378.5|111262|43
1734310380000|2024-12-16 00:53:00|111444.3|111262|111382.8|111332.8|111444.3|111339.8|111379.7|111252.3|38
1734310390000|2024-12-16 00:53:10|111385.5|111335.5|111382.4|111332.4|111444.2|111337.2|111379.2|111259.5|29
1734310400000|2024-12-16 00:53:20|111385.5|111335.5|111370.1|111320.1|111437.8|111335.5|111370.1|111221.1|39
1734310410000|2024-12-16 00:53:30|111366.1|111316.1|111369.8|111319.8|111436.7|111334|111366.1|111242.5|35
1734310420000|2024-12-16 00:53:40|111375.8|111325.8|111371.2|111321.2|111408.6|111330.2|111365.5|111268.5|46
1734310430000|2024-12-16 00:53:50|111371.5|111321.5|111435.3|111263.6|111435.3|111332|111367.4|111244.1|31
1734310440000|2024-12-16 00:54:00|111433.6|111261.6|111374.5|111324.5|111433.6|111328.9|111373.4|111261.3|29
1734310450000|2024-12-16 00:54:10|111378.4|111328.4|111376.3|111326.3|111434.1|111328.5|111366.9|111232.8|33
1734310460000|2024-12-16 00:54:20|111373.8|111323.8|111363.9|111313.9|111427.1|111328.3|111361|111236|44
1734310470000|2024-12-16 00:54:30|111375|111325|111366.4|111316.4|111422.1|111325|111360.8|111223.3|40
1734310480000|2024-12-16 00:54:40|111366.7|111316.7|111350.9|111300.9|111424|111320.2|111350.9|111199.1|36
1734310490000|2024-12-16 00:54:50|111353|111303|111416.3|111233.6|111417.2|111309.5|111346.4|111232|48
1734310500000|2024-12-16 00:55:00|111408.2|111227.5|111419.4|111238.6|111423.1|111308.6|111342.3|111224.2|41
1734310510000|2024-12-16 00:55:10|111418.1|111240.2|111432.1|111251.6|111433.5|111319|111357.9|111240.2|36
1734310520000|2024-12-16 00:55:20|111433.8|111253.2|111435.8|111257.7|111443.3|111323.1|111364.6|111253.2|32
1734310530000|2024-12-16 00:55:30|111370.8|111320.8|111435.4|111257.5|111435.7|111326.7|111364.6|111257.2|23
1734310540000|2024-12-16 00:55:40|111368.5|111318.5|111430.8|111252.8|111435.5|111326.2|111363.9|111251.1|34
1734310550000|2024-12-16 00:55:50|111432.3|111252.3|111433.4|111251.1|111435.4|111324.2|111368.3|111251.1|26
1734310560000|2024-12-16 00:56:00|111435.4|111252.8|111431.8|111253.7|111435.4|111323.6|111366.5|111252.6|31
1734310570000|2024-12-16 00:56:10|111430.1|111250.2|111362.5|111312.5|111430.1|111316.8|111360.1|111246.8|27
1734310580000|2024-12-16 00:56:20|111359.9|111309.9|111368.6|111318.6|111435.9|111321.2|111357.2|111243.6|40
1734310590000|2024-12-16 00:56:30|111368.8|111318.8|111371.8|111321.8|111428.2|111324.2|111363|111249.8|32
1734310600000|2024-12-16 00:56:40|111374.5|111324.5|111424.2|111246.5|111431.5|111324.5|111363.6|111246.5|41
1734310610000|2024-12-16 00:56:50|111358.7|111308.7|111422.8|111248.2|111426.2|111319.5|111356|111245.9|36
1734310620000|2024-12-16 00:57:00|111364.8|111314.8|111428.4|111249.3|111428.4|111318.5|111359.3|111248.4|27
1734310630000|2024-12-16 00:57:10|111424.7|111251.8|111426.1|111251.9|111429.7|111320.9|111357.1|111250.3|35
1734310640000|2024-12-16 00:57:20|111427.8|111255.3|111370.1|111320.1|111433|111324.3|111367|111254.5|35
1734310650000|2024-12-16 00:57:30|111370.3|111320.3|111364.6|111314.6|111375.3|111325.3|111352.5|111302.5|59
1734310660000|2024-12-16 00:57:40|111359.5|111309.5|111437.4|111264.5|111437.4|111333|111358.6|111242.6|45
1734310670000|2024-12-16 00:57:50|111437.7|111264|111372.9|111322.9|111437.8|111329.8|111369.3|111258.8|30
1734310680000|2024-12-16 00:58:00|111369.8|111319.8|111371|111321|111437.4|111325.5|111366.5|111258.8|35
1734310690000|2024-12-16 00:58:10|111372.4|111322.4|111372.6|111322.6|111441.5|111327.2|111366.8|111260.5|26
1734310700000|2024-12-16 00:58:20|111377.9|111327.9|111449.6|111268.9|111449.6|111331.4|111365.6|111247.4|32
1734310710000|2024-12-16 00:58:30|111449|111272.3|111447.5|111266.3|111461.2|111346.9|111379.5|111266.3|45
1734310720000|2024-12-16 00:58:40|111449.8|111266.8|111452.1|111274.8|111452.1|111346.4|111384.2|111266.8|40
1734310730000|2024-12-16 00:58:50|111451.4|111275.6|111378|111328|111452.5|111345.2|111378|111257.6|39
1734310740000|2024-12-16 00:59:00|111379.8|111329.8|111429.4|111258.8|111439.8|111335.4|111366.5|111258.8|39
1734310750000|2024-12-16 00:59:10|111425.7|111260.5|111448.4|111267.1|111452|111333.2|111373.8|111260.5|48
1734310760000|2024-12-16 00:59:20|111444.4|111265.5|111446.7|111277.7|111447.7|111339.2|111383.5|111263.5|38
1734310770000|2024-12-16 00:59:30|111460.6|111280.3|111412.3|111362.3|111483.2|111369.9|111406.2|111275.9|43
1734310780000|2024-12-16 00:59:40|111414.6|111364.6|111431.1|111381.1|111528.8|111382.4|111410.9|111300.7|45
1734310790000|2024-12-16 00:59:50|111424.5|111374.5|111435.1|111385.1|111518.2|111393.1|111422.8|111303.1|48
1734310800000|2024-12-16 01:00:00|111438.2|111388.2|111395.6|111345.6|111464.9|111388.2|111394.7|111331|48
1734310810000|2024-12-16 01:00:10|111394|111344|111391.2|111341.2|111398.4|111348.4|111387.4|111337.4|38
1734310820000|2024-12-16 01:00:20|111392|111342|111409.5|111359.5|111415.6|111365.6|111388.9|111338.9|37
1734310830000|2024-12-16 01:00:30|111403.5|111353.5|111411.3|111361.3|111464.9|111371.3|111400.4|111336.1|52
1734310840000|2024-12-16 01:00:40|111418|111368|111416.4|111366.4|111421|111371|111407|111357|34
1734310850000|2024-12-16 01:00:50|111417.9|111367.9|111420.6|111370.6|111429.3|111379.3|111411.3|111361.3|39
1734310860000|2024-12-16 01:01:00|111420.8|111370.8|111400.6|111350.6|111423.2|111373.2|111400.6|111350.6|44
1734310870000|2024-12-16 01:01:10|111403.8|111353.8|111399.5|111349.5|111414|111364|111395.9|111345.9|60
1734310880000|2024-12-16 01:01:20|111401.6|111351.6|111391|111341|111403.1|111353.1|111383|111333|33
1734310890000|2024-12-16 01:01:30|111389.9|111339.9|111381.8|111331.8|111395.6|111345.6|111378.6|111328.6|62
1734310900000|2024-12-16 01:01:40|111381.3|111331.3|111384.3|111334.3|111392.8|111342.8|111379.7|111329.7|32
1734310910000|2024-12-16 01:01:50|111391.2|111341.2|111394.8|111344.8|111395.7|111345.7|111382.7|111332.7|39
1734310920000|2024-12-16 01:02:00|111391.4|111341.4|111396.2|111346.2|111396.5|111346.5|111383.8|111333.8|39
1734310930000|2024-12-16 01:02:10|111397.3|111347.3|111405.7|111355.7|111410.9|111360.9|111394.4|111344.4|47
1734310940000|2024-12-16 01:02:20|111405.1|111355.1|111403.2|111353.2|111407.3|111357.3|111388.4|111338.4|37
1734310950000|2024-12-16 01:02:30|111404.8|111354.8|111387.4|111337.4|111404.8|111354.8|111384.7|111334.7|38
1734310960000|2024-12-16 01:02:40|111393.4|111343.4|111392.4|111342.4|111396.1|111346.1|111388.5|111338.5|35
1734310970000|2024-12-16 01:02:50|111401.2|111351.2|111392.7|111342.7|111402|111352|111388.8|111338.8|41
1734310980000|2024-12-16 01:03:00|111393.5|111343.5|111404.1|111354.1|111404.8|111354.8|111393.5|111343.5|17
1734310990000|2024-12-16 01:03:10|111402|111352|111410.1|111360.1|111413.2|111363.2|111398.2|111348.2|54
1734311000000|2024-12-16 01:03:20|111417.7|111367.7|111412.6|111362.6|111418.3|111368.3|111406.6|111356.6|40
1734311010000|2024-12-16 01:03:30|111410.9|111360.9|111412.2|111362.2|111415.4|111365.4|111402.3|111352.3|33
1734311020000|2024-12-16 01:03:40|111414.5|111364.5|111405.2|111355.2|111416.8|111366.8|111405.2|111355.2|19
1734311030000|2024-12-16 01:03:50|111413.6|111363.6|111410.8|111360.8|111414.3|111364.3|111408.5|111358.5|28
1734311040000|2024-12-16 01:04:00|111409|111359|111399.3|111349.3|111413.1|111363.1|111398.3|111348.3|44
1734311050000|2024-12-16 01:04:10|111402|111352|111408.3|111358.3|111410.6|111360.6|111399.3|111349.3|41
1734311060000|2024-12-16 01:04:20|111406|111356|111406.7|111356.7|111408.5|111358.5|111405|111355|14
1734311070000|2024-12-16 01:04:30|111410.3|111360.3|111397.8|111347.8|111410.3|111360.3|111392.8|111342.8|22
1734311080000|2024-12-16 01:04:40|111394|111344|111397.4|111347.4|111406.2|111356.2|111394|111344|34
1734311090000|2024-12-16 01:04:50|111404.6|111354.6|111406|111356|111406.8|111356.8|111396.8|111346.8|38
1734311100000|2024-12-16 01:05:00|111404.1|111354.1|111403.7|111353.7|111407.2|111357.2|111399.8|111349.8|39
1734311110000|2024-12-16 01:05:10|111402.4|111352.4|111402.4|111352.4|111405.1|111355.1|111399.6|111349.6|24
1734311120000|2024-12-16 01:05:20|111404.2|111354.2|111401.3|111351.3|111407.3|111357.3|111400.1|111350.1|34
1734311130000|2024-12-16 01:05:30|111408.9|111358.9|111407|111357|111409.8|111359.8|111404.8|111354.8|19
1734311140000|2024-12-16 01:05:40|111409|111359|111406.5|111356.5|111419.7|111369.7|111401.3|111351.3|38
1734311150000|2024-12-16 01:05:50|111411|111361|111412.5|111362.5|111414|111364|111401.2|111351.2|31
1734311160000|2024-12-16 01:06:00|111411.3|111361.3|111410.6|111360.6|111412.1|111362.1|111405.5|111355.5|28
1734311170000|2024-12-16 01:06:10|111409.8|111359.8|111407.8|111357.8|111413.3|111363.3|111403.9|111353.9|37
1734311180000|2024-12-16 01:06:20|111407.5|111357.5|111413.9|111363.9|111414.2|111364.2|111406.6|111356.6|23
1734311190000|2024-12-16 01:06:30|111414.5|111364.5|111412.3|111362.3|111415|111365|111404.7|111354.7|27
1734311200000|2024-12-16 01:06:40|111411.8|111361.8|111407.8|111357.8|111414.8|111364.8|111407.8|111357.8|28
1734311210000|2024-12-16 01:06:50|111406.4|111356.4|111400.9|111350.9|111406.4|111356.4|111399.7|111349.7|38
1734311220000|2024-12-16 01:07:00|111398.5|111348.5|111400.1|111350.1|111401.6|111351.6|111396.5|111346.5|46
1734311230000|2024-12-16 01:07:10|111402.9|111352.9|111397.5|111347.5|111404.3|111354.3|111389.3|111339.3|28
1734311240000|2024-12-16 01:07:20|111395.9|111345.9|111394.1|111344.1|111397.6|111347.6|111390.7|111340.7|21
1734311250000|2024-12-16 01:07:30|111395.5|111345.5|111392.4|111342.4|111395.5|111345.5|111391.1|111341.1|34
1734311260000|2024-12-16 01:07:40|111392.6|111342.6|111391.8|111341.8|111394.9|111344.9|111387.9|111337.9|42
1734311270000|2024-12-16 01:07:50|111389.6|111339.6|111402.1|111352.1|111403.9|111353.9|111388.2|111338.2|24
1734311280000|2024-12-16 01:08:00|111405.3|111355.3|111394.9|111344.9|111411.3|111361.3|111394.3|111344.3|46
1734311290000|2024-12-16 01:08:10|111401|111351|111400.6|111350.6|111404.5|111354.5|111397.9|111347.9|32
1734311300000|2024-12-16 01:08:20|111398.8|111348.8|111401.3|111351.3|111404.2|111354.2|111397.9|111347.9|49
1734311310000|2024-12-16 01:08:30|111400.5|111350.5|111391.6|111341.6|111400.5|111350.5|111383.2|111333.2|48
1734311320000|2024-12-16 01:08:40|111389.1|111339.1|111392.5|111342.5|111395.2|111345.2|111389.1|111339.1|24
1734311330000|2024-12-16 01:08:50|111393.7|111343.7|111387.2|111337.2|111394.9|111344.9|111383.4|111333.4|31
1734311340000|2024-12-16 01:09:00|111389|111339|111387.6|111337.6|111394.1|111344.1|111384.1|111334.1|33
1734311350000|2024-12-16 01:09:10|111389.2|111339.2|111393.2|111343.2|111395.9|111345.9|111385.1|111335.1|53
1734311360000|2024-12-16 01:09:20|111391.5|111341.5|111386|111336|111392.6|111342.6|111383.7|111333.7|39
1734311370000|2024-12-16 01:09:30|111386.8|111336.8|111389.5|111339.5|111393.3|111343.3|111383.5|111333.5|52
1734311380000|2024-12-16 01:09:40|111392.1|111342.1|111391.6|111341.6|111395.4|111345.4|111385|111335|30
1734311390000|2024-12-16 01:09:50|111393.4|111343.4|111399.7|111349.7|111401.2|111351.2|111392.4|111342.4|40
1734311400000|2024-12-16 01:10:00|111401.7|111351.7|111380.7|111330.7|111403|111353|111377.3|111327.3|37
1734311410000|2024-12-16 01:10:10|111379.9|111329.9|111360.6|111310.6|111386|111336|111359.2|111309.2|35
1734311420000|2024-12-16 01:10:20|111358.6|111308.6|111347.1|111297.1|111369.3|111319.3|111347.1|111297.1|49
1734311430000|2024-12-16 01:10:30|111346.9|111296.9|111353.7|111303.7|111357.9|111307.9|111344|111294|59
1734311440000|2024-12-16 01:10:40|111351.9|111301.9|111346.4|111296.4|111358.7|111308.7|111345.2|111295.2|55
1734311450000|2024-12-16 01:10:50|111346.8|111296.8|111343.8|111293.8|111353.3|111303.3|111340.3|111290.3|54
1734311460000|2024-12-16 01:11:00|111343|111293|111344.7|111294.7|111348|111298|111339.4|111289.4|43
1734311470000|2024-12-16 01:11:10|111342.3|111292.3|111350.3|111300.3|111355.6|111305.6|111341.2|111291.2|40
1734311480000|2024-12-16 01:11:20|111349.4|111299.4|111342.2|111292.2|111351.7|111301.7|111342.2|111292.2|48
1734311490000|2024-12-16 01:11:30|111339.4|111289.4|111340|111290|111344.4|111294.4|111335.8|111285.8|46
1734311500000|2024-12-16 01:11:40|111339.2|111289.2|111323.1|111273.1|111339.9|111289.9|111315.3|111265.3|56
1734311510000|2024-12-16 01:11:50|111325.4|111275.4|111344.7|111294.7|111344.7|111294.7|111316.3|111266.3|62
1734311520000|2024-12-16 01:12:00|111341.9|111291.9|111332.3|111282.3|111344|111294|111331.7|111281.7|49
1734311530000|2024-12-16 01:12:10|111332.8|111282.8|111330|111280|111341.7|111291.7|111328.6|111278.6|45
1734311540000|2024-12-16 01:12:20|111333.2|111283.2|111343.8|111293.8|111345.8|111295.8|111331.7|111281.7|35
1734311550000|2024-12-16 01:12:30|111345.2|111295.2|111340.1|111290.1|111345.2|111295.2|111338.2|111288.2|54
1734311560000|2024-12-16 01:12:40|111339.5|111289.5|111339|111289|111341.2|111291.2|111335|111285|36
1734311570000|2024-12-16 01:12:50|111333|111283|111334|111284|111341.5|111291.5|111331.4|111281.4|40
1734311580000|2024-12-16 01:13:00|111333.2|111283.2|111340.4|111290.4|111343.2|111293.2|111329.6|111279.6|33
1734311590000|2024-12-16 01:13:10|111339.1|111289.1|111339.7|111289.7|111349.3|111299.3|111334.6|111284.6|38
1734311600000|2024-12-16 01:13:20|111341|111291|111345.9|111295.9|111349.8|111299.8|111339.7|111289.7|43
1734311610000|2024-12-16 01:13:30|111346.1|111296.1|111341.8|111291.8|111347|111297|111341.8|111291.8|27
1734311620000|2024-12-16 01:13:40|111344.7|111294.7|111344|111294|111349|111299|111340.2|111290.2|40
1734311630000|2024-12-16 01:13:50|111342|111292|111345.7|111295.7|111348|111298|111340.4|111290.4|48
1734311640000|2024-12-16 01:14:00|111343.2|111293.2|111350.2|111300.2|111356.1|111306.1|111343.2|111293.2|56
1734311650000|2024-12-16 01:14:10|111348|111298|111342.3|111292.3|111353.8|111303.8|111342.3|111292.3|64
1734311660000|2024-12-16 01:14:20|111343.3|111293.3|111348.6|111298.6|111350.1|111300.1|111342.3|111292.3|32
1734311670000|2024-12-16 01:14:30|111349.6|111299.6|111348.5|111298.5|111354.3|111304.3|111345.4|111295.4|36
1734311680000|2024-12-16 01:14:40|111349.5|111299.5|111347.2|111297.2|111351.7|111301.7|111343.6|111293.6|42
1734311690000|2024-12-16 01:14:50|111350.1|111300.1|111331.2|111281.2|111350.1|111300.1|111326.9|111276.9|40
1734311700000|2024-12-16 01:15:00|111333.6|111283.6|111333.1|111283.1|111340.2|111290.2|111330|111280|35
1734311710000|2024-12-16 01:15:10|111334.6|111284.6|111332.8|111282.8|111337.5|111287.5|111330.2|111280.2|29
1734311720000|2024-12-16 01:15:20|111334.7|111284.7|111331.8|111281.8|111336.8|111286.8|111325.8|111275.8|26
1734311730000|2024-12-16 01:15:30|111329.1|111279.1|111333.7|111283.7|111333.8|111283.8|111328.5|111278.5|17
1734311740000|2024-12-16 01:15:40|111334.2|111284.2|111354.6|111304.6|111364.3|111314.3|111322.4|111272.4|40
1734311750000|2024-12-16 01:15:50|111356.3|111306.3|111356.3|111306.3|111367.8|111317.8|111350.6|111300.6|52
1734311760000|2024-12-16 01:16:00|111355.8|111305.8|111360.7|111310.7|111399.6|111314.3|111352.2|111271|50
1734311770000|2024-12-16 01:16:10|111363.2|111313.2|111361.9|111311.9|111367.7|111317.7|111358.3|111308.3|36
1734311780000|2024-12-16 01:16:20|111364.5|111314.5|111364.7|111314.7|111402.9|111320.5|111361.2|111265.1|32
1734311790000|2024-12-16 01:16:30|111366.9|111316.9|111364.7|111314.7|111370.6|111320.6|111359.3|111309.3|37
1734311800000|2024-12-16 01:16:40|111362.1|111312.1|111361.4|111311.4|111369|111319|111359|111309|41
1734311810000|2024-12-16 01:16:50|111362.9|111312.9|111356.1|111306.1|111366.2|111316.2|111355.2|111305.2|22
1734311820000|2024-12-16 01:17:00|111358.9|111308.9|111369.9|111319.9|111375.6|111325.6|111347.8|111297.8|47
1734311830000|2024-12-16 01:17:10|111372.5|111322.5|111391.7|111341.7|111398.2|111348.2|111369.5|111319.5|37
1734311840000|2024-12-16 01:17:20|111393.5|111343.5|111394.1|111344.1|111402.4|111352.4|111387.3|111337.3|50
1734311850000|2024-12-16 01:17:30|111395.1|111345.1|111396.7|111346.7|111402.8|111352.8|111392.9|111342.9|47
1734311860000|2024-12-16 01:17:40|111400.1|111350.1|111389.7|111339.7|111400.5|111350.5|111384.9|111334.9|46
1734311870000|2024-12-16 01:17:50|111385.3|111335.3|111390.2|111340.2|111445.8|111343.9|111382.6|111315.9|45
1734311880000|2024-12-16 01:18:00|111388.2|111338.2|111388.1|111338.1|111394.6|111344.6|111383.8|111333.8|60
1734311890000|2024-12-16 01:18:10|111388.4|111338.4|111386.6|111336.6|111393.1|111343.1|111376.9|111326.9|55
1734311900000|2024-12-16 01:18:20|111383.6|111333.6|111387.6|111337.6|111393.1|111343.1|111381.2|111331.2|48
1734311910000|2024-12-16 01:18:30|111388|111338|111381.6|111331.6|111391.8|111341.8|111381|111331|51
1734311920000|2024-12-16 01:18:40|111386.3|111336.3|111389.4|111339.4|111394.8|111344.8|111377.2|111327.2|53
1734311930000|2024-12-16 01:18:50|111391.6|111341.6|111388.1|111338.1|111392.4|111342.4|111379.3|111329.3|59
1734311940000|2024-12-16 01:19:00|111384.9|111334.9|111387.7|111337.7|111389.5|111339.5|111379.4|111329.4|54
1734311950000|2024-12-16 01:19:10|111389.3|111339.3|111396.9|111346.9|111396.9|111346.9|111384.3|111334.3|45
1734311960000|2024-12-16 01:19:20|111394.7|111344.7|111400.9|111350.9|111403.8|111353.8|111394.5|111344.5|44
1734311970000|2024-12-16 01:19:30|111398|111348|111393.6|111343.6|111400.7|111350.7|111390|111340|49
1734311980000|2024-12-16 01:19:40|111394.5|111344.5|111398.6|111348.6|111399.7|111349.7|111385.2|111335.2|42
1734311990000|2024-12-16 01:19:50|111397.8|111347.8|111402|111352|111402|111352|111392.4|111342.4|35
1734312000000|2024-12-16 01:20:00|111398.4|111348.4|111386.9|111336.9|111398.4|111348.4|111382.8|111332.8|54
1734312010000|2024-12-16 01:20:10|111385|111335|111391.6|111341.6|111397.5|111347.5|111382.6|111332.6|40
1734312020000|2024-12-16 01:20:20|111391.9|111341.9|111393.1|111343.1|111397.9|111347.9|111387.4|111337.4|45
1734312030000|2024-12-16 01:20:30|111393.5|111343.5|111393.1|111343.1|111396.1|111346.1|111386.7|111336.7|41
1734312040000|2024-12-16 01:20:40|111391|111341|111392.6|111342.6|111394.2|111344.2|111387.9|111337.9|45
1734312050000|2024-12-16 01:20:50|111393.8|111343.8|111391.5|111341.5|111393.8|111343.8|111376.6|111326.6|26
1734312060000|2024-12-16 01:21:00|111392.5|111342.5|111384.6|111334.6|111392.5|111342.5|111374.3|111324.3|61
1734312070000|2024-12-16 01:21:10|111385.1|111335.1|111382.6|111332.6|111393.1|111343.1|111373.8|111323.8|46
1734312080000|2024-12-16 01:21:20|111383.8|111333.8|111396.1|111346.1|111399.3|111349.3|111378|111328|52
1734312090000|2024-12-16 01:21:30|111397.3|111347.3|111396|111346|111399|111349|111393.5|111343.5|51
1734312100000|2024-12-16 01:21:40|111395.8|111345.8|111395.6|111345.6|111397.9|111347.9|111389.6|111339.6|35
1734312110000|2024-12-16 01:21:50|111397.3|111347.3|111396.8|111346.8|111399.9|111349.9|111392.5|111342.5|55
1734312120000|2024-12-16 01:22:00|111398|111348|111402.4|111352.4|111405.5|111355.5|111391.2|111341.2|63
1734312130000|2024-12-16 01:22:10|111404.5|111354.5|111405.6|111355.6|111409.4|111359.4|111399.7|111349.7|46
1734312140000|2024-12-16 01:22:20|111407.7|111357.7|111417.5|111367.5|111421.8|111371.8|111405.2|111355.2|63
1734312150000|2024-12-16 01:22:30|111419.9|111369.9|111414.6|111364.6|111422.7|111372.7|111410.6|111360.6|58
1734312160000|2024-12-16 01:22:40|111414.5|111364.5|111410.1|111360.1|111417.7|111367.7|111401.2|111351.2|59
1734312170000|2024-12-16 01:22:50|111411.3|111361.3|111412.4|111362.4|111417.5|111367.5|111406.5|111356.5|43
1734312180000|2024-12-16 01:23:00|111410.8|111360.8|111407.1|111357.1|111414.6|111364.6|111405.1|111355.1|33
1734312190000|2024-12-16 01:23:10|111405.1|111355.1|111407.6|111357.6|111410.3|111360.3|111404.2|111354.2|41
1734312200000|2024-12-16 01:23:20|111396.8|111346.8|111397.5|111347.5|111399|111349|111387.2|111337.2|64
1734312210000|2024-12-16 01:23:30|111398.7|111348.7|111397.9|111347.9|111407.2|111357.2|111395.9|111345.9|58
1734312220000|2024-12-16 01:23:40|111399.6|111349.6|111395.4|111345.4|111405|111355|111392|111342|56
1734312230000|2024-12-16 01:23:50|111395.5|111345.5|111398.1|111348.1|111400|111350|111394.7|111344.7|31
1734312240000|2024-12-16 01:24:00|111396.9|111346.9|111397.2|111347.2|111401.2|111351.2|111394.3|111344.3|47
1734312250000|2024-12-16 01:24:10|111395.4|111345.4|111392.7|111342.7|111401.8|111351.8|111392.7|111342.7|36
1734312260000|2024-12-16 01:24:20|111394.5|111344.5|111400.9|111350.9|111405.6|111355.6|111390.8|111340.8|43
1734312270000|2024-12-16 01:24:30|111401.9|111351.9|111400.7|111350.7|111406.9|111356.9|111396.2|111346.2|42
1734312280000|2024-12-16 01:24:40|111399.5|111349.5|111395.8|111345.8|111407.9|111357.9|111391.6|111341.6|58
1734312290000|2024-12-16 01:24:50|111398.1|111348.1|111401.6|111351.6|111404.6|111354.6|111392|111342|54
1734312300000|2024-12-16 01:25:00|111402.2|111352.2|111400.3|111350.3|111407.9|111357.9|111396.6|111346.6|61
1734312310000|2024-12-16 01:25:10|111399.9|111349.9|111395.2|111345.2|111404.9|111354.9|111391.5|111341.5|29
1734312320000|2024-12-16 01:25:20|111395|111345|111392.4|111342.4|111396.3|111346.3|111389.7|111339.7|29
1734312330000|2024-12-16 01:25:30|111391.2|111341.2|111385.6|111335.6|111392.9|111342.9|111384.6|111334.6|9
1734312340000|2024-12-16 01:25:40|111383.5|111333.5|111386.3|111336.3|111389.8|111339.8|111379.6|111329.6|57
1734312350000|2024-12-16 01:25:50|111384.3|111334.3|111385.7|111335.7|111387.9|111337.9|111379.5|111329.5|48
1734312360000|2024-12-16 01:26:00|111382.9|111332.9|111385.3|111335.3|111386.4|111336.4|111382.9|111332.9|29
1734312370000|2024-12-16 01:26:10|111383.2|111333.2|111388.9|111338.9|111389.4|111339.4|111381.8|111331.8|42
1734312380000|2024-12-16 01:26:20|111390.9|111340.9|111388.7|111338.7|111392.3|111342.3|111382.9|111332.9|47
1734312390000|2024-12-16 01:26:30|111389.3|111339.3|111388.5|111338.5|111392.6|111342.6|111382.2|111332.2|53
1734312400000|2024-12-16 01:26:40|111389.7|111339.7|111378|111328|111392.8|111342.8|111377.1|111327.1|43
1734312410000|2024-12-16 01:26:50|111381.2|111331.2|111375.2|111325.2|111382.6|111332.6|111374|111324|58
1734312420000|2024-12-16 01:27:00|111375.1|111325.1|111378.9|111328.9|111383.4|111333.4|111375.1|111325.1|37
1734312430000|2024-12-16 01:27:10|111375.7|111325.7|111375|111325|111377.6|111327.6|111365.1|111315.1|56
1734312440000|2024-12-16 01:27:20|111373.4|111323.4|111372.9|111322.9|111381.9|111331.9|111367.5|111317.5|41
1734312450000|2024-12-16 01:27:30|111371.9|111321.9|111370.5|111320.5|111371.9|111321.9|111366.8|111316.8|29
1734312460000|2024-12-16 01:27:40|111372.4|111322.4|111369.5|111319.5|111372.4|111322.4|111365.2|111315.2|46
1734312470000|2024-12-16 01:27:50|111366.8|111316.8|111368.9|111318.9|111371.1|111321.1|111364.9|111314.9|52
1734312480000|2024-12-16 01:28:00|111367.4|111317.4|111362.8|111312.8|111372.3|111322.3|111360|111310|43
1734312490000|2024-12-16 01:28:10|111360.3|111310.3|111370.3|111320.3|111370.9|111320.9|111360.3|111310.3|40
1734312500000|2024-12-16 01:28:20|111368.7|111318.7|111367.4|111317.4|111371.7|111321.7|111365.5|111315.5|33
1734312510000|2024-12-16 01:28:30|111370.5|111320.5|111373.7|111323.7|111378.6|111328.6|111368.4|111318.4|35
1734312520000|2024-12-16 01:28:40|111374.7|111324.7|111374.8|111324.8|111377.4|111327.4|111371.2|111321.2|19
1734312530000|2024-12-16 01:28:50|111372.8|111322.8|111380|111330|111382.8|111332.8|111372.8|111322.8|20
1734312540000|2024-12-16 01:29:00|111381.7|111331.7|111371.9|111321.9|111384.6|111334.6|111371.9|111321.9|21
1734312550000|2024-12-16 01:29:10|111371.2|111321.2|111369.3|111319.3|111373.5|111323.5|111367.9|111317.9|10
1734312560000|2024-12-16 01:29:20|111369.9|111319.9|111374.1|111324.1|111376.7|111326.7|111367.9|111317.9|29
1734312570000|2024-12-16 01:29:30|111372|111322|111380.6|111330.6|111386|111336|111372|111322|38
1734312580000|2024-12-16 01:29:40|111378|111328|111378.7|111328.7|111384.4|111334.4|111377|111327|30
1734312590000|2024-12-16 01:29:50|111379.7|111329.7|111378.9|111328.9|111382.3|111332.3|111378|111328|15
1734312600000|2024-12-16 01:30:00|111377.9|111327.9|111370.9|111320.9|111377.9|111327.9|111352.6|111302.6|44
1734312610000|2024-12-16 01:30:10|111368.6|111318.6|111364.8|111314.8|111369.4|111319.4|111362.6|111312.6|27
1734312620000|2024-12-16 01:30:20|111363.8|111313.8|111371.6|111321.6|111373.6|111323.6|111359.1|111309.1|47
1734312630000|2024-12-16 01:30:30|111372|111322|111388.9|111338.9|111401.2|111351.2|111369.6|111319.6|43
1734312640000|2024-12-16 01:30:40|111391|111341|111389.1|111339.1|111395.9|111345.9|111385.4|111335.4|49
1734312650000|2024-12-16 01:30:50|111390.6|111340.6|111395|111345|111395.9|111345.9|111388.9|111338.9|24
1734312660000|2024-12-16 01:31:00|111393|111343|111388.3|111338.3|111393.7|111343.7|111386.6|111336.6|33
1734312670000|2024-12-16 01:31:10|111387.9|111337.9|111386.6|111336.6|111395.2|111345.2|111384.3|111334.3|34
1734312680000|2024-12-16 01:31:20|111385.2|111335.2|111390.6|111340.6|111393|111343|111384.1|111334.1|42
1734312690000|2024-12-16 01:31:30|111392.3|111342.3|111384.4|111334.4|111392.3|111342.3|111383.5|111333.5|29
1734312700000|2024-12-16 01:31:40|111386.7|111336.7|111392.7|111342.7|111392.7|111342.7|111386.3|111336.3|33
1734312710000|2024-12-16 01:31:50|111390.2|111340.2|111387.1|111337.1|111391.7|111341.7|111384.8|111334.8|37
1734312720000|2024-12-16 01:32:00|111389.1|111339.1|111393.2|111343.2|111402.9|111352.9|111389.1|111339.1|49
1734312730000|2024-12-16 01:32:10|111389.2|111339.2|111388.6|111338.6|111391.9|111341.9|111384.3|111334.3|32
1734312740000|2024-12-16 01:32:20|111388.7|111338.7|111386.5|111336.5|111391.2|111341.2|111384.7|111334.7|33
1734312750000|2024-12-16 01:32:30|111387.8|111337.8|111381.7|111331.7|111390.1|111340.1|111380.2|111330.2|56
1734312760000|2024-12-16 01:32:40|111382|111332|111367.9|111317.9|111385.8|111335.8|111367.9|111317.9|50
1734312770000|2024-12-16 01:32:50|111369.8|111319.8|111374.3|111324.3|111376.3|111326.3|111368.8|111318.8|52
1734312780000|2024-12-16 01:33:00|111371.7|111321.7|111377.9|111327.9|111384.3|111334.3|111370.6|111320.6|55
1734312790000|2024-12-16 01:33:10|111380.2|111330.2|111379.5|111329.5|111383.7|111333.7|111377.7|111327.7|24
1734312800000|2024-12-16 01:33:20|111378.2|111328.2|111377|111327|111381.4|111331.4|111374.8|111324.8|30
1734312810000|2024-12-16 01:33:30|111377.9|111327.9|111384.8|111334.8|111385.7|111335.7|111370|111320|32
1734312820000|2024-12-16 01:33:40|111386.6|111336.6|111387|111337|111394.7|111344.7|111386.3|111336.3|18
1734312830000|2024-12-16 01:33:50|111387.6|111337.6|111383.8|111333.8|111392.6|111342.6|111383.1|111333.1|31
1734312840000|2024-12-16 01:34:00|111382.1|111332.1|111390.5|111340.5|111393.4|111343.4|111382.1|111332.1|47
1734312850000|2024-12-16 01:34:10|111391.5|111341.5|111388.2|111338.2|111393.1|111343.1|111384|111334|40
1734312860000|2024-12-16 01:34:20|111386.1|111336.1|111386.4|111336.4|111390.7|111340.7|111383.9|111333.9|37
1734312870000|2024-12-16 01:34:30|111385.6|111335.6|111385.6|111335.6|111389.5|111339.5|111380.8|111330.8|46
1734312880000|2024-12-16 01:34:40|111387.8|111337.8|111381.4|111331.4|111388.7|111338.7|111377.8|111327.8|49
1734312890000|2024-12-16 01:34:50|111376.8|111326.8|111373|111323|111378.6|111328.6|111369.9|111319.9|46
1734312900000|2024-12-16 01:35:00|111370.4|111320.4|111370.6|111320.6|111374.2|111324.2|111368.7|111318.7|41
1734312910000|2024-12-16 01:35:10|111372.8|111322.8|111370.1|111320.1|111374.6|111324.6|111368.2|111318.2|37
1734312920000|2024-12-16 01:35:20|111371.8|111321.8|111378.9|111328.9|111380.5|111330.5|111371.1|111321.1|25
1734312930000|2024-12-16 01:35:30|111380.9|111330.9|111371.7|111321.7|111380.9|111330.9|111370.7|111320.7|22
1734312940000|2024-12-16 01:35:40|111372.1|111322.1|111370.9|111320.9|111374.1|111324.1|111369.3|111319.3|27
1734312950000|2024-12-16 01:35:50|111370.1|111320.1|111374.5|111324.5|111374.7|111324.7|111359.7|111309.7|50
1734312960000|2024-12-16 01:36:00|111374.6|111324.6|111371.1|111321.1|111374.8|111324.8|111368.8|111318.8|35
1734312970000|2024-12-16 01:36:10|111371.4|111321.4|111373.2|111323.2|111374.3|111324.3|111367|111317|39
1734312980000|2024-12-16 01:36:20|111370.1|111320.1|111372.9|111322.9|111375.6|111325.6|111370|111320|19
1734312990000|2024-12-16 01:36:30|111374.7|111324.7|111374.3|111324.3|111379.9|111329.9|111373.7|111323.7|22
1734313000000|2024-12-16 01:36:40|111371.1|111321.1|111382.7|111332.7|111385.7|111335.7|111371.1|111321.1|29
1734313010000|2024-12-16 01:36:50|111385.1|111335.1|111379.5|111329.5|111385.1|111335.1|111375.4|111325.4|29
1734313020000|2024-12-16 01:37:00|111381.5|111331.5|111382.1|111332.1|111385.8|111335.8|111379.1|111329.1|30
1734313030000|2024-12-16 01:37:10|111382.7|111332.7|111385.3|111335.3|111388.5|111338.5|111382.2|111332.2|33
1734313040000|2024-12-16 01:37:20|111387.8|111337.8|111384.4|111334.4|111390.1|111340.1|111382.2|111332.2|57
1734313050000|2024-12-16 01:37:30|111387|111337|111382.3|111332.3|111387|111337|111378.5|111328.5|29
1734313060000|2024-12-16 01:37:40|111379.7|111329.7|111385.4|111335.4|111387.3|111337.3|111379.7|111329.7|21
1734313070000|2024-12-16 01:37:50|111385.9|111335.9|111380.3|111330.3|111386.8|111336.8|111380|111330|44
1734313080000|2024-12-16 01:38:00|111377.8|111327.8|111398.3|111348.3|111401.7|111351.7|111377.8|111327.8|54
1734313090000|2024-12-16 01:38:10|111395.5|111345.5|111391|111341|111400.9|111350.9|111383.9|111333.9|41
1734313100000|2024-12-16 01:38:20|111393.4|111343.4|111394.5|111344.5|111395.9|111345.9|111388.3|111338.3|33
1734313110000|2024-12-16 01:38:30|111390.3|111340.3|111390.9|111340.9|111394.6|111344.6|111387.5|111337.5|32
1734313120000|2024-12-16 01:38:40|111393.3|111343.3|111399.2|111349.2|111403.4|111353.4|111388.3|111338.3|42
1734313130000|2024-12-16 01:38:50|111402.2|111352.2|111401.2|111351.2|111406.9|111356.9|111394.4|111344.4|39
1734313140000|2024-12-16 01:39:00|111399.2|111349.2|111391|111341|111404.1|111354.1|111390|111340|51
1734313150000|2024-12-16 01:39:10|111391.4|111341.4|111390.3|111340.3|111396.1|111346.1|111389.4|111339.4|14
1734313160000|2024-12-16 01:39:20|111390.5|111340.5|111395|111345|111398.4|111348.4|111389.6|111339.6|42
1734313170000|2024-12-16 01:39:30|111393.2|111343.2|111386.8|111336.8|111395.8|111345.8|111384.9|111334.9|38
1734313180000|2024-12-16 01:39:40|111388.4|111338.4|111391|111341|111393.2|111343.2|111387.5|111337.5|36
1734313190000|2024-12-16 01:39:50|111390.9|111340.9|111392.3|111342.3|111398|111348|111390.9|111340.9|23
1734313200000|2024-12-16 01:40:00|111393.5|111343.5|111398|111348|111402.5|111352.5|111393.4|111343.4|33
1734313210000|2024-12-16 01:40:10|111396.4|111346.4|111397.1|111347.1|111402|111352|111393.1|111343.1|34
1734313220000|2024-12-16 01:40:20|111395.9|111345.9|111395.2|111345.2|111398|111348|111387.7|111337.7|36
1734313230000|2024-12-16 01:40:30|111395.1|111345.1|111394.1|111344.1|111400.9|111350.9|111388.3|111338.3|36
1734313240000|2024-12-16 01:40:40|111394.2|111344.2|111394.6|111344.6|111397.8|111347.8|111390.8|111340.8|30
1734313250000|2024-12-16 01:40:50|111396.2|111346.2|111402.3|111352.3|111409|111359|111395.7|111345.7|37
1734313260000|2024-12-16 01:41:00|111404|111354|111403.2|111353.2|111408.4|111358.4|111397.2|111347.2|38
1734313270000|2024-12-16 01:41:10|111403.8|111353.8|111398.4|111348.4|111408.7|111358.7|111392|111342|35
1734313280000|2024-12-16 01:41:20|111399.6|111349.6|111407.5|111357.5|111409.6|111359.6|111397.2|111347.2|35
1734313290000|2024-12-16 01:41:30|111410.5|111360.5|111400.8|111350.8|111410.7|111360.7|111400.8|111350.8|32
1734313300000|2024-12-16 01:41:40|111401.7|111351.7|111390.8|111340.8|111407.7|111357.7|111384.2|111334.2|33
1734313310000|2024-12-16 01:41:50|111392.3|111342.3|111389.8|111339.8|111396.8|111346.8|111385.4|111335.4|41
1734313320000|2024-12-16 01:42:00|111388.1|111338.1|111395.8|111345.8|111395.8|111345.8|111382.5|111332.5|34
1734313330000|2024-12-16 01:42:10|111392.5|111342.5|111385.9|111335.9|111393.2|111343.2|111383.6|111333.6|30
1734313340000|2024-12-16 01:42:20|111390.7|111340.7|111391.9|111341.9|111392.2|111342.2|111382.9|111332.9|25
1734313350000|2024-12-16 01:42:30|111389.1|111339.1|111392.2|111342.2|111396.6|111346.6|111384.8|111334.8|36
1734313360000|2024-12-16 01:42:40|111389.1|111339.1|111393.9|111343.9|111397.4|111347.4|111389.1|111339.1|44
1734313370000|2024-12-16 01:42:50|111395.8|111345.8|111381.6|111331.6|111396.4|111346.4|111380.8|111330.8|30
1734313380000|2024-12-16 01:43:00|111383.2|111333.2|111384.9|111334.9|111390.9|111340.9|111378.2|111328.2|55
1734313390000|2024-12-16 01:43:10|111385.3|111335.3|111384.2|111334.2|111390.8|111340.8|111379.3|111329.3|30
1734313400000|2024-12-16 01:43:20|111381.5|111331.5|111371.7|111321.7|111386.5|111336.5|111367.1|111317.1|46
1734313410000|2024-12-16 01:43:30|111370.3|111320.3|111371.7|111321.7|111373.6|111323.6|111367.2|111317.2|39
1734313420000|2024-12-16 01:43:40|111370.7|111320.7|111369.6|111319.6|111374.3|111324.3|111366.6|111316.6|32
1734313430000|2024-12-16 01:43:50|111372.6|111322.6|111369.1|111319.1|111373.9|111323.9|111367.8|111317.8|29
1734313440000|2024-12-16 01:44:00|111367.7|111317.7|111375.4|111325.4|111378.7|111328.7|111367.7|111317.7|32
1734313450000|2024-12-16 01:44:10|111378.2|111328.2|111379.6|111329.6|111382.8|111332.8|111369.7|111319.7|44
1734313460000|2024-12-16 01:44:20|111379.7|111329.7|111379.8|111329.8|111385.2|111335.2|111375.3|111325.3|15
1734313470000|2024-12-16 01:44:30|111381|111331|111384.4|111334.4|111391.3|111341.3|111374.6|111324.6|33
1734313480000|2024-12-16 01:44:40|111386.2|111336.2|111399.5|111349.5|111402.7|111352.7|111384.8|111334.8|29
1734313490000|2024-12-16 01:44:50|111402.4|111352.4|111396.3|111346.3|111405.7|111355.7|111390.4|111340.4|34
1734313500000|2024-12-16 01:45:00|111395.1|111345.1|111397.9|111347.9|111399.5|111349.5|111391.5|111341.5|21
1734313510000|2024-12-16 01:45:10|111399.5|111349.5|111400.4|111350.4|111402.9|111352.9|111394.4|111344.4|23
1734313520000|2024-12-16 01:45:20|111398.5|111348.5|111396.4|111346.4|111400|111350|111387.7|111337.7|44
1734313530000|2024-12-16 01:45:30|111395.2|111345.2|111386.9|111336.9|111395.2|111345.2|111380.4|111330.4|34
1734313540000|2024-12-16 01:45:40|111385.3|111335.3|111386.1|111336.1|111389.6|111339.6|111382.2|111332.2|40
1734313550000|2024-12-16 01:45:50|111389.8|111339.8|111384.8|111334.8|111389.8|111339.8|111382.8|111332.8|36
1734313560000|2024-12-16 01:46:00|111388|111338|111389.2|111339.2|111398.4|111348.4|111384.7|111334.7|48
1734313570000|2024-12-16 01:46:10|111383|111333|111380.1|111330.1|111388.5|111338.5|111379.3|111329.3|40
1734313580000|2024-12-16 01:46:20|111384.3|111334.3|111377.9|111327.9|111384.4|111334.4|111375.1|111325.1|37
1734313590000|2024-12-16 01:46:30|111377.2|111327.2|111381.9|111331.9|111385.6|111335.6|111376.1|111326.1|27
1734313600000|2024-12-16 01:46:40|111383.9|111333.9|111378.3|111328.3|111384.4|111334.4|111377.8|111327.8|35
1734313610000|2024-12-16 01:46:50|111378.1|111328.1|111385.5|111335.5|111388.1|111338.1|111373.1|111323.1|35
1734313620000|2024-12-16 01:47:00|111385.4|111335.4|111387.3|111337.3|111391.7|111341.7|111384.7|111334.7|23
1734313630000|2024-12-16 01:47:10|111390.5|111340.5|111388.5|111338.5|111393.3|111343.3|111385.3|111335.3|38
1734313640000|2024-12-16 01:47:20|111389.1|111339.1|111392.5|111342.5|111397|111347|111386.7|111336.7|35
1734313650000|2024-12-16 01:47:30|111395.2|111345.2|111387.4|111337.4|111400.3|111350.3|111385|111335|28
1734313660000|2024-12-16 01:47:40|111389.3|111339.3|111387.9|111337.9|111391.5|111341.5|111384.1|111334.1|42
1734313670000|2024-12-16 01:47:50|111389.5|111339.5|111388.6|111338.6|111390.5|111340.5|111384.9|111334.9|29
1734313680000|2024-12-16 01:48:00|111389.8|111339.8|111402.8|111352.8|111404.5|111354.5|111389.8|111339.8|27
1734313690000|2024-12-16 01:48:10|111401.1|111351.1|111404.9|111354.9|111406.3|111356.3|111401.1|111351.1|14
1734313700000|2024-12-16 01:48:20|111407.7|111357.7|111407.7|111357.7|111410.3|111360.3|111397.9|111347.9|23
1734313710000|2024-12-16 01:48:30|111409.3|111359.3|111402.5|111352.5|111412.1|111362.1|111401.9|111351.9|24
1734313720000|2024-12-16 01:48:40|111400.8|111350.8|111404.2|111354.2|111404.6|111354.6|111400.8|111350.8|4
1734313730000|2024-12-16 01:48:50|111404.3|111354.3|111407.4|111357.4|111415.7|111365.7|111404.2|111354.2|21
1734313740000|2024-12-16 01:49:00|111405.2|111355.2|111398.5|111348.5|111406.2|111356.2|111395.9|111345.9|16
1734313750000|2024-12-16 01:49:10|111399.1|111349.1|111385.7|111335.7|111400.8|111350.8|111385.1|111335.1|22
1734313760000|2024-12-16 01:49:20|111385.5|111335.5|111383.4|111333.4|111385.8|111335.8|111376.6|111326.6|23
1734313770000|2024-12-16 01:49:30|111381.6|111331.6|111377.1|111327.1|111384.5|111334.5|111374.9|111324.9|34
1734313780000|2024-12-16 01:49:40|111366.6|111316.6|111374.1|111324.1|111375.1|111325.1|111366.6|111316.6|27
1734313790000|2024-12-16 01:49:50|111374.4|111324.4|111382.6|111332.6|111382.6|111332.6|111374.4|111324.4|5
1734313800000|2024-12-16 01:50:00|111382.3|111332.3|111380.2|111330.2|111384.1|111334.1|111369.5|111319.5|13
1734313810000|2024-12-16 01:50:10|111380.7|111330.7|111388.2|111338.2|111388.2|111338.2|111371.6|111321.6|30
1734313820000|2024-12-16 01:50:20|111386.5|111336.5|111386.2|111336.2|111388.5|111338.5|111374.7|111324.7|25
1734313830000|2024-12-16 01:50:30|111391.7|111341.7|111395.9|111345.9|111396|111346|111382|111332|18
1734313840000|2024-12-16 01:50:40|111397.7|111347.7|111391.5|111341.5|111399.1|111349.1|111381.4|111331.4|18
1734313850000|2024-12-16 01:50:50|111391.1|111341.1|111384.8|111334.8|111393.1|111343.1|111382|111332|21
1734313860000|2024-12-16 01:51:00|111385.8|111335.8|111375.8|111325.8|111385.8|111335.8|111372.2|111322.2|32
1734313870000|2024-12-16 01:51:10|111378.2|111328.2|111370.7|111320.7|111380.8|111330.8|111366.1|111316.1|34
1734313880000|2024-12-16 01:51:20|111372.8|111322.8|111384.7|111334.7|111385.4|111335.4|111366.1|111316.1|34
1734313890000|2024-12-16 01:51:30|111385.7|111335.7|111377.4|111327.4|111385.7|111335.7|111375.8|111325.8|24
1734313900000|2024-12-16 01:51:40|111378|111328|111372|111322|111381|111331|111369.2|111319.2|32
1734313910000|2024-12-16 01:51:50|111368.9|111318.9|111379.1|111329.1|111381.3|111331.3|111368.9|111318.9|18
1734313920000|2024-12-16 01:52:00|111378.1|111328.1|111385|111335|111385|111335|111374.3|111324.3|28
1734313930000|2024-12-16 01:52:10|111385.3|111335.3|111376.3|111326.3|111385.3|111335.3|111371.3|111321.3|24
1734313940000|2024-12-16 01:52:20|111376.4|111326.4|111369.1|111319.1|111376.5|111326.5|111366.1|111316.1|40
1734313950000|2024-12-16 01:52:30|111370.1|111320.1|111376.8|111326.8|111381.7|111331.7|111367.3|111317.3|38
1734313960000|2024-12-16 01:52:40|111379.3|111329.3|111382|111332|111385.2|111335.2|111379.3|111329.3|16
1734313970000|2024-12-16 01:52:50|111380.4|111330.4|111381.2|111331.2|111383.3|111333.3|111372.6|111322.6|26
1734313980000|2024-12-16 01:53:00|111383|111333|111381.5|111331.5|111387.1|111337.1|111376.7|111326.7|27
1734313990000|2024-12-16 01:53:10|111380.5|111330.5|111379.5|111329.5|111380.5|111330.5|111373.8|111323.8|13
1734314000000|2024-12-16 01:53:20|111376.4|111326.4|111373.9|111323.9|111380|111330|111373.7|111323.7|25
1734314010000|2024-12-16 01:53:30|111375.5|111325.5|111379.4|111329.4|111380.2|111330.2|111371.3|111321.3|29
1734314020000|2024-12-16 01:53:40|111375.8|111325.8|111372.4|111322.4|111375.8|111325.8|111367.6|111317.6|29
1734314030000|2024-12-16 01:53:50|111373.1|111323.1|111373.1|111323.1|111373.1|111323.1|111373.1|111323.1|1
1734314040000|2024-12-16 01:54:00|111371.3|111321.3|111369.9|111319.9|111376.2|111326.2|111360.5|111310.5|47
1734314050000|2024-12-16 01:54:10|111372.1|111322.1|111367.6|111317.6|111411.7|111323.1|111359.6|111285.7|50
1734314060000|2024-12-16 01:54:20|111368.6|111318.6|111371|111321|111374|111324|111362.7|111312.7|45
1734314070000|2024-12-16 01:54:30|111368|111318|111369.4|111319.4|111375.7|111325.7|111366.2|111316.2|34
1734314080000|2024-12-16 01:54:40|111371.1|111321.1|111375|111325|111375|111325|111367.1|111317.1|13
1734314090000|2024-12-16 01:54:50|111374.9|111324.9|111377.2|111327.2|111378.1|111328.1|111372.6|111322.6|18
1734314100000|2024-12-16 01:55:00|111375.5|111325.5|111370.1|111320.1|111375.5|111325.5|111362.8|111312.8|22
1734314110000|2024-12-16 01:55:10|111370.2|111320.2|111369.9|111319.9|111371.4|111321.4|111363.2|111313.2|17
1734314120000|2024-12-16 01:55:20|111369.6|111319.6|111369.5|111319.5|111373.1|111323.1|111360.4|111310.4|19
1734314130000|2024-12-16 01:55:30|111368.8|111318.8|111366.2|111316.2|111368.8|111318.8|111363.5|111313.5|16
1734314140000|2024-12-16 01:55:40|111364.8|111314.8|111368.2|111318.2|111370|111320|111359.3|111309.3|45
1734314150000|2024-12-16 01:55:50|111362.5|111312.5|111357|111307|111369.6|111319.6|111356|111306|52
1734314160000|2024-12-16 01:56:00|111356.2|111306.2|111354.7|111304.7|111360.6|111310.6|111349.7|111299.7|42
1734314170000|2024-12-16 01:56:10|111350.5|111300.5|111348.3|111298.3|111353.4|111303.4|111345.1|111295.1|37
1734314180000|2024-12-16 01:56:20|111348.5|111298.5|111352.4|111302.4|111354.9|111304.9|111344.9|111294.9|37
1734314190000|2024-12-16 01:56:30|111350.8|111300.8|111354.6|111304.6|111354.6|111304.6|111346.3|111296.3|34
1734314200000|2024-12-16 01:56:40|111357.6|111307.6|111369.6|111319.6|111371.4|111321.4|111354.6|111304.6|41
1734314210000|2024-12-16 01:56:50|111372.3|111322.3|111367.5|111317.5|111374.1|111324.1|111366.1|111316.1|28
1734314220000|2024-12-16 01:57:00|111368.9|111318.9|111374.5|111324.5|111374.6|111324.6|111366.9|111316.9|34
1734314230000|2024-12-16 01:57:10|111373|111323|111373.3|111323.3|111373.4|111323.4|111366|111316|21
1734314240000|2024-12-16 01:57:20|111376.2|111326.2|111371.7|111321.7|111376.2|111326.2|111368|111318|19
1734314250000|2024-12-16 01:57:30|111373.4|111323.4|111378.1|111328.1|111381.4|111331.4|111372.5|111322.5|16
1734314260000|2024-12-16 01:57:40|111378.4|111328.4|111381.2|111331.2|111384.2|111334.2|111367|111317|34
1734314270000|2024-12-16 01:57:50|111382.3|111332.3|111381.1|111331.1|111382.4|111332.4|111371.2|111321.2|16
1734314280000|2024-12-16 01:58:00|111381.3|111331.3|111381.5|111331.5|111381.6|111331.6|111381.1|111331.1|4
1734314290000|2024-12-16 01:58:10|111381.4|111331.4|111382.9|111332.9|111385.6|111335.6|111381.4|111331.4|6
1734314300000|2024-12-16 01:58:20|111382.8|111332.8|111378.8|111328.8|111383.7|111333.7|111377.4|111327.4|15
1734314310000|2024-12-16 01:58:30|111378|111328|111378|111328|111378.1|111328.1|111377.4|111327.4|6
1734314330000|2024-12-16 01:58:50|111365.4|111315.4|111375.8|111325.8|111375.8|111325.8|111365.4|111315.4|7
1734314340000|2024-12-16 01:59:00|111376.8|111326.8|111373.4|111323.4|111376.8|111326.8|111373.4|111323.4|4
1734314350000|2024-12-16 01:59:10|111374|111324|111372.8|111322.8|111374.4|111324.4|111372.7|111322.7|6
1734314360000|2024-12-16 01:59:20|111365.5|111315.5|111366|111316|111368.2|111318.2|111360.9|111310.9|17
1734314370000|2024-12-16 01:59:30|111364.3|111314.3|111363.5|111313.5|111364.3|111314.3|111363.5|111313.5|4
1734314380000|2024-12-16 01:59:40|111363.6|111313.6|111363.6|111313.6|111363.6|111313.6|111363.6|111313.6|1
1734314390000|2024-12-16 01:59:50|111365|111315|111365.2|111315.2|111365.5|111315.5|111362.8|111312.8|11
1734314400000|2024-12-16 02:00:00|111362.4|111312.4|111399.1|111272.7|111403.1|111314.8|111354.9|111262.4|36
1734314410000|2024-12-16 02:00:10|111364|111314|111378.5|111328.5|111381.2|111331.2|111360.6|111310.6|24
1734314420000|2024-12-16 02:00:20|111377|111327|111377.8|111327.8|111382.6|111332.6|111375.4|111325.4|17
1734314430000|2024-12-16 02:00:30|111379.4|111329.4|111374.8|111324.8|111381.7|111331.7|111369.6|111319.6|22
1734314440000|2024-12-16 02:00:40|111374|111324|111377.4|111327.4|111379.2|111329.2|111372.4|111322.4|16
1734314450000|2024-12-16 02:00:50|111378|111328|111378.1|111328.1|111378.1|111328.1|111378|111328|2
1734314460000|2024-12-16 02:01:00|111379.8|111329.8|111373.2|111323.2|111379.8|111329.8|111367|111317|19
1734314470000|2024-12-16 02:01:10|111372.7|111322.7|111372.9|111322.9|111373.5|111323.5|111371.1|111321.1|5
1734314480000|2024-12-16 02:01:20|111370.4|111320.4|111370.4|111320.4|111373.4|111323.4|111367.3|111317.3|21
1734314490000|2024-12-16 02:01:30|111371.9|111321.9|111370|111320|111371.9|111321.9|111369.4|111319.4|6
1734314500000|2024-12-16 02:01:40|111369.4|111319.4|111375|111325|111375|111325|111367.1|111317.1|19
1734314510000|2024-12-16 02:01:50|111375.6|111325.6|111375.8|111325.8|111378.7|111328.7|111369.3|111319.3|15
1734314520000|2024-12-16 02:02:00|111376.8|111326.8|111364.3|111314.3|111376.8|111326.8|111362.5|111312.5|20
1734314530000|2024-12-16 02:02:10|111364.4|111314.4|111353.7|111303.7|111364.4|111314.4|111353.5|111303.5|9
1734314540000|2024-12-16 02:02:20|111353.3|111303.3|111355|111305|111363.1|111313.1|111352.7|111302.7|36
1734314550000|2024-12-16 02:02:30|111354|111304|111342.4|111292.4|111354|111304|111339.8|111289.8|39
1734314560000|2024-12-16 02:02:40|111343.9|111293.9|111341.9|111291.9|111348.7|111298.7|111339.7|111289.7|19
1734314570000|2024-12-16 02:02:50|111341.8|111291.8|111341.9|111291.9|111342.1|111292.1|111339.8|111289.8|12
1734314580000|2024-12-16 02:03:00|111341.2|111291.2|111328|111278|111342.3|111292.3|111322.2|111272.2|22
1734314590000|2024-12-16 02:03:10|111330.5|111280.5|111340.4|111290.4|111344|111294|111328.6|111278.6|31
1734314600000|2024-12-16 02:03:20|111341.5|111291.5|111343.9|111293.9|111348.2|111298.2|111341.3|111291.3|14
1734314610000|2024-12-16 02:03:30|111342.2|111292.2|111339.8|111289.8|111346.1|111296.1|111335.7|111285.7|25
1734314620000|2024-12-16 02:03:40|111340.1|111290.1|111340.4|111290.4|111342.7|111292.7|111337.6|111287.6|15
1734314630000|2024-12-16 02:03:50|111340.3|111290.3|111340.3|111290.3|111340.3|111290.3|111340.3|111290.3|1
1734314640000|2024-12-16 02:04:00|111338.7|111288.7|111329.2|111279.2|111338.7|111288.7|111326|111276|20
1734314650000|2024-12-16 02:04:10|111331.5|111281.5|111331.6|111281.6|111356.9|111284.5|111325.9|111229.1|36
1734314660000|2024-12-16 02:04:20|111332.2|111282.2|111344.9|111294.9|111346.8|111296.8|111327.1|111277.1|38
1734314670000|2024-12-16 02:04:30|111344.5|111294.5|111346.5|111296.5|111350|111300|111343.9|111293.9|26
1734314680000|2024-12-16 02:04:40|111344.3|111294.3|111337.6|111287.6|111352|111302|111335.4|111285.4|25
1734314690000|2024-12-16 02:04:50|111341.3|111291.3|111343.3|111293.3|111346.3|111296.3|111338.4|111288.4|22
1734314700000|2024-12-16 02:05:00|111341.6|111291.6|111336.3|111286.3|111342.3|111292.3|111334.1|111284.1|11
1734314710000|2024-12-16 02:05:10|111337.6|111287.6|111342.9|111292.9|111342.9|111292.9|111337.6|111287.6|6
1734314720000|2024-12-16 02:05:20|111342.5|111292.5|111354.2|111304.2|111384.8|111305.4|111342.5|111259.3|21
1734314730000|2024-12-16 02:05:30|111353.2|111303.2|111356.1|111306.1|111359.1|111309.1|111352.9|111302.9|32
1734314740000|2024-12-16 02:05:40|111360.9|111310.9|111358.4|111308.4|111363.4|111313.4|111354.2|111304.2|36
1734314750000|2024-12-16 02:05:50|111360|111310|111350|111300|111360|111310|111347.5|111297.5|34
1734314760000|2024-12-16 02:06:00|111348.5|111298.5|111361.4|111311.4|111362.4|111312.4|111348.5|111298.5|35
1734314770000|2024-12-16 02:06:10|111360.9|111310.9|111378.4|111328.4|111381.7|111331.7|111360|111310|26
1734314780000|2024-12-16 02:06:20|111378.1|111328.1|111379|111329|111380.2|111330.2|111378.1|111328.1|4
1734314790000|2024-12-16 02:06:30|111377.5|111327.5|111379.4|111329.4|111382.4|111332.4|111375.3|111325.3|28
1734314800000|2024-12-16 02:06:40|111379.2|111329.2|111374.4|111324.4|111379.3|111329.3|111369.4|111319.4|26
1734314810000|2024-12-16 02:06:50|111377.3|111327.3|111375.3|111325.3|111379.3|111329.3|111370.4|111320.4|24
1734314820000|2024-12-16 02:07:00|111378.1|111328.1|111382.7|111332.7|111382.7|111332.7|111375.8|111325.8|26
1734314830000|2024-12-16 02:07:10|111380.8|111330.8|111381.8|111331.8|111386.3|111336.3|111379.7|111329.7|23
1734314840000|2024-12-16 02:07:20|111380|111330|111376.3|111326.3|111384.9|111334.9|111376.3|111326.3|29
1734314850000|2024-12-16 02:07:30|111380.8|111330.8|111377|111327|111383.2|111333.2|111375|111325|29
1734314860000|2024-12-16 02:07:40|111376.7|111326.7|111377.3|111327.3|111382.5|111332.5|111374.4|111324.4|27
1734314870000|2024-12-16 02:07:50|111379.8|111329.8|111377.2|111327.2|111381|111331|111377|111327|27
1734314880000|2024-12-16 02:08:00|111378.6|111328.6|111377.6|111327.6|111382|111332|111377.6|111327.6|30
1734314890000|2024-12-16 02:08:10|111374.9|111324.9|111367.8|111317.8|111379.2|111329.2|111365.5|111315.5|10
1734314900000|2024-12-16 02:08:20|111367.3|111317.3|111356.8|111306.8|111367.3|111317.3|111354.4|111304.4|16
1734314910000|2024-12-16 02:08:30|111357.1|111307.1|111355.9|111305.9|111358.9|111308.9|111355.5|111305.5|6
1734314920000|2024-12-16 02:08:40|111355.6|111305.6|111354.1|111304.1|111355.6|111305.6|111347.1|111297.1|21
1734314930000|2024-12-16 02:08:50|111351.7|111301.7|111351.2|111301.2|111359.2|111309.2|111349.8|111299.8|30
1734314940000|2024-12-16 02:09:00|111345.6|111295.6|111355.1|111305.1|111357.2|111307.2|111345.6|111295.6|20
1734314950000|2024-12-16 02:09:10|111356|111306|111347.2|111297.2|111357.2|111307.2|111347.2|111297.2|14
1734314960000|2024-12-16 02:09:20|111350.5|111300.5|111349.8|111299.8|111353|111303|111347.5|111297.5|9
1734314970000|2024-12-16 02:09:30|111348.1|111298.1|111348.8|111298.8|111350.9|111300.9|111344.5|111294.5|20
1734314980000|2024-12-16 02:09:40|111347|111297|111351.2|111301.2|111357.8|111307.8|111344.8|111294.8|16
1734314990000|2024-12-16 02:09:50|111350.5|111300.5|111347.3|111297.3|111350.5|111300.5|111344.8|111294.8|15
1734315000000|2024-12-16 02:10:00|111346.8|111296.8|111343|111293|111347.7|111297.7|111343|111293|9
1734315010000|2024-12-16 02:10:10|111344.9|111294.9|111357|111307|111357.9|111307.9|111334.9|111284.9|15
1734315020000|2024-12-16 02:10:20|111358.6|111308.6|111359.3|111309.3|111364.8|111314.8|111355|111305|33
1734315030000|2024-12-16 02:10:30|111359|111309|111355.8|111305.8|111362.3|111312.3|111350.6|111300.6|37
1734315040000|2024-12-16 02:10:40|111354.9|111304.9|111357|111307|111360.7|111310.7|111354.4|111304.4|27
1734315050000|2024-12-16 02:10:50|111355.5|111305.5|111357.5|111307.5|111363.8|111313.8|111354|111304|31
1734315060000|2024-12-16 02:11:00|111353.3|111303.3|111350.1|111300.1|111361.4|111311.4|111345.9|111295.9|44
1734315070000|2024-12-16 02:11:10|111351.6|111301.6|111350.2|111300.2|111351.9|111301.9|111348.1|111298.1|20
1734315080000|2024-12-16 02:11:20|111348.5|111298.5|111343.8|111293.8|111350.8|111300.8|111340.2|111290.2|34
1734315090000|2024-12-16 02:11:30|111344.4|111294.4|111347.6|111297.6|111348.7|111298.7|111336.9|111286.9|54
1734315100000|2024-12-16 02:11:40|111346.8|111296.8|111346.7|111296.7|111352.8|111302.8|111345.4|111295.4|29
1734315110000|2024-12-16 02:11:50|111348.4|111298.4|111344|111294|111349.5|111299.5|111339|111289|40
1734315120000|2024-12-16 02:12:00|111343.4|111293.4|111344.6|111294.6|111349.7|111299.7|111338.4|111288.4|49
1734315130000|2024-12-16 02:12:10|111347.2|111297.2|111346.3|111296.3|111350.1|111300.1|111340.8|111290.8|39
1734315140000|2024-12-16 02:12:20|111345.6|111295.6|111350.8|111300.8|111352.5|111302.5|111344.2|111294.2|26
1734315150000|2024-12-16 02:12:30|111350.2|111300.2|111347.2|111297.2|111350.7|111300.7|111343.1|111293.1|21
1734315160000|2024-12-16 02:12:40|111348.8|111298.8|111349.5|111299.5|111354.3|111304.3|111345.4|111295.4|39
1734315170000|2024-12-16 02:12:50|111352|111302|111350|111300|111352.3|111302.3|111344.8|111294.8|54
1734315180000|2024-12-16 02:13:00|111348.2|111298.2|111349.9|111299.9|111352.6|111302.6|111346.9|111296.9|37
1734315190000|2024-12-16 02:13:10|111349.5|111299.5|111357.8|111307.8|111357.8|111307.8|111349.5|111299.5|22
1734315200000|2024-12-16 02:13:20|111357.3|111307.3|111354.4|111304.4|111359.3|111309.3|111352.6|111302.6|40
1734315210000|2024-12-16 02:13:30|111356.5|111306.5|111360.3|111310.3|111363.3|111313.3|111350.8|111300.8|39
1734315220000|2024-12-16 02:13:40|111356.4|111306.4|111360.6|111310.6|111364.5|111314.5|111356.4|111306.4|55
1734315230000|2024-12-16 02:13:50|111359.6|111309.6|111351.8|111301.8|111359.6|111309.6|111351.8|111301.8|20
1734315240000|2024-12-16 02:14:00|111351.7|111301.7|111353.6|111303.6|111354.5|111304.5|111351.2|111301.2|20
1734315250000|2024-12-16 02:14:10|111351.2|111301.2|111357.1|111307.1|111358.8|111308.8|111349.7|111299.7|32
1734315260000|2024-12-16 02:14:20|111353.9|111303.9|111352.1|111302.1|111356.6|111306.6|111349.8|111299.8|40
1734315270000|2024-12-16 02:14:30|111351.5|111301.5|111349.9|111299.9|111352.3|111302.3|111347.8|111297.8|26
1734315280000|2024-12-16 02:14:40|111352.2|111302.2|111349.7|111299.7|111352.2|111302.2|111349.7|111299.7|8
1734315290000|2024-12-16 02:14:50|111350.7|111300.7|111349.6|111299.6|111359.2|111309.2|111346.1|111296.1|41
1734315300000|2024-12-16 02:15:00|111348.3|111298.3|111356.4|111306.4|111357.5|111307.5|111343.8|111293.8|38
1734315310000|2024-12-16 02:15:10|111354.9|111304.9|111354.7|111304.7|111358.5|111308.5|111352.3|111302.3|17
1734315320000|2024-12-16 02:15:20|111356.8|111306.8|111357.2|111307.2|111359.2|111309.2|111352.3|111302.3|41
1734315330000|2024-12-16 02:15:30|111355.4|111305.4|111350.1|111300.1|111357.4|111307.4|111350.1|111300.1|22
1734315340000|2024-12-16 02:15:40|111349.7|111299.7|111351.9|111301.9|111355.3|111305.3|111348.6|111298.6|44
1734315350000|2024-12-16 02:15:50|111353.4|111303.4|111357.2|111307.2|111359.2|111309.2|111351.8|111301.8|21
1734315360000|2024-12-16 02:16:00|111355.8|111305.8|111363|111313|111366.2|111316.2|111354.3|111304.3|49
1734315370000|2024-12-16 02:16:10|111368.3|111318.3|111357.4|111307.4|111368.3|111318.3|111352|111302|36
1734315380000|2024-12-16 02:16:20|111355.4|111305.4|111360.4|111310.4|111362.7|111312.7|111355.4|111305.4|43
1734315390000|2024-12-16 02:16:30|111362.2|111312.2|111362.6|111312.6|111368.8|111318.8|111358.2|111308.2|46
1734315400000|2024-12-16 02:16:40|111361.6|111311.6|111359.8|111309.8|111363.6|111313.6|111355.9|111305.9|41
1734315410000|2024-12-16 02:16:50|111360.1|111310.1|111361.3|111311.3|111362.4|111312.4|111355.8|111305.8|27
1734315420000|2024-12-16 02:17:00|111359.2|111309.2|111357.8|111307.8|111361.6|111311.6|111356.1|111306.1|18
1734315430000|2024-12-16 02:17:10|111359.4|111309.4|111352.4|111302.4|111362.5|111312.5|111348.6|111298.6|23
1734315440000|2024-12-16 02:17:20|111347.1|111297.1|111345.5|111295.5|111353|111303|111342.6|111292.6|56
1734315450000|2024-12-16 02:17:30|111345.7|111295.7|111352.8|111302.8|111352.8|111302.8|111345.3|111295.3|46
1734315460000|2024-12-16 02:17:40|111349.8|111299.8|111352.3|111302.3|111355.3|111305.3|111349.8|111299.8|29
1734315470000|2024-12-16 02:17:50|111353.8|111303.8|111350.5|111300.5|111355.4|111305.4|111350|111300|30
1734315480000|2024-12-16 02:18:00|111350.3|111300.3|111352.2|111302.2|111352.3|111302.3|111350.3|111300.3|7
1734315490000|2024-12-16 02:18:10|111353.7|111303.7|111351.3|111301.3|111353.7|111303.7|111348.9|111298.9|12
1734315500000|2024-12-16 02:18:20|111353.8|111303.8|111359.6|111309.6|111363.9|111313.9|111349.4|111299.4|35
1734315510000|2024-12-16 02:18:30|111358.5|111308.5|111359.2|111309.2|111363.1|111313.1|111358.3|111308.3|20
1734315520000|2024-12-16 02:18:40|111359.9|111309.9|111360|111310|111362.8|111312.8|111357.7|111307.7|21
1734315530000|2024-12-16 02:18:50|111357.9|111307.9|111357.9|111307.9|111362|111312|111353.1|111303.1|20
1734315540000|2024-12-16 02:19:00|111356.5|111306.5|111361|111311|111364.3|111314.3|111356.5|111306.5|22
1734315550000|2024-12-16 02:19:10|111358.2|111308.2|111361.8|111311.8|111361.8|111311.8|111355.5|111305.5|33
1734315560000|2024-12-16 02:19:20|111360.1|111310.1|111370.9|111320.9|111373.6|111323.6|111358.2|111308.2|30
1734315570000|2024-12-16 02:19:30|111373.4|111323.4|111375|111325|111375.1|111325.1|111370.7|111320.7|22
1734315580000|2024-12-16 02:19:40|111372.8|111322.8|111375|111325|111379.7|111329.7|111371.9|111321.9|22
1734315590000|2024-12-16 02:19:50|111372.3|111322.3|111374.8|111324.8|111377|111327|111372.3|111322.3|10
1734315600000|2024-12-16 02:20:00|111373.6|111323.6|111373.2|111323.2|111373.6|111323.6|111370.6|111320.6|9
1734315610000|2024-12-16 02:20:10|111368.9|111318.9|111363.9|111313.9|111371.5|111321.5|111362.1|111312.1|33
1734315620000|2024-12-16 02:20:20|111365.5|111315.5|111376.2|111326.2|111376.2|111326.2|111365.5|111315.5|24
1734315630000|2024-12-16 02:20:30|111375.9|111325.9|111376.2|111326.2|111376.4|111326.4|111374.7|111324.7|6
1734315640000|2024-12-16 02:20:40|111374.3|111324.3|111375.2|111325.2|111378.1|111328.1|111372.7|111322.7|12
1734315650000|2024-12-16 02:20:50|111375|111325|111364|111314|111375|111325|111353.4|111303.4|32
1734315660000|2024-12-16 02:21:00|111366.2|111316.2|111360.9|111310.9|111366.2|111316.2|111357.2|111307.2|39
1734315670000|2024-12-16 02:21:10|111359.1|111309.1|111363.6|111313.6|111366.1|111316.1|111350.7|111300.7|35
1734315680000|2024-12-16 02:21:20|111365.2|111315.2|111363.1|111313.1|111365.5|111315.5|111359.1|111309.1|45
1734315690000|2024-12-16 02:21:30|111364.4|111314.4|111361.3|111311.3|111367.9|111317.9|111361.3|111311.3|11
1734315700000|2024-12-16 02:21:40|111360.8|111310.8|111362.1|111312.1|111365.1|111315.1|111357.4|111307.4|36
1734315710000|2024-12-16 02:21:50|111363|111313|111363|111313|111363|111313|111363|111313|1
1734315720000|2024-12-16 02:22:00|111365.7|111315.7|111362.5|111312.5|111365.7|111315.7|111362.5|111312.5|2
1734315730000|2024-12-16 02:22:10|111361.1|111311.1|111367.9|111317.9|111370.7|111320.7|111359|111309|20
1734315740000|2024-12-16 02:22:20|111376.8|111326.8|111375.4|111325.4|111376.8|111326.8|111369.7|111319.7|39
1734315750000|2024-12-16 02:22:30|111374.8|111324.8|111375.9|111325.9|111375.9|111325.9|111373|111323|8
1734315760000|2024-12-16 02:22:40|111377.7|111327.7|111379.4|111329.4|111381.4|111331.4|111374|111324|22
1734315770000|2024-12-16 02:22:50|111380.8|111330.8|111377.7|111327.7|111381.6|111331.6|111376.5|111326.5|12
1734315780000|2024-12-16 02:23:00|111377|111327|111372.2|111322.2|111377.5|111327.5|111371.3|111321.3|13
1734315790000|2024-12-16 02:23:10|111370.4|111320.4|111369.3|111319.3|111372.1|111322.1|111364.7|111314.7|29
1734315800000|2024-12-16 02:23:20|111367.9|111317.9|111370.9|111320.9|111371.5|111321.5|111363.6|111313.6|27
1734315810000|2024-12-16 02:23:30|111373.2|111323.2|111372.9|111322.9|111373.2|111323.2|111371.1|111321.1|3
1734315820000|2024-12-16 02:23:40|111372.5|111322.5|111373|111323|111373.7|111323.7|111369.9|111319.9|18
1734315830000|2024-12-16 02:23:50|111370.4|111320.4|111370.1|111320.1|111371.4|111321.4|111370.1|111320.1|7
1734315840000|2024-12-16 02:24:00|111370.7|111320.7|111370.7|111320.7|111373.6|111323.6|111368.8|111318.8|27
1734315850000|2024-12-16 02:24:10|111369.3|111319.3|111371.4|111321.4|111376.6|111326.6|111369.3|111319.3|31
1734315860000|2024-12-16 02:24:20|111369.5|111319.5|111376.3|111326.3|111377.7|111327.7|111369.5|111319.5|34
1734315870000|2024-12-16 02:24:30|111378|111328|111378.9|111328.9|111378.9|111328.9|111374|111324|19
1734315880000|2024-12-16 02:24:40|111379.5|111329.5|111379.6|111329.6|111381.6|111331.6|111379.3|111329.3|9
1734315890000|2024-12-16 02:24:50|111381.9|111331.9|111379.9|111329.9|111383.1|111333.1|111376.1|111326.1|27
1734315900000|2024-12-16 02:25:00|111380.5|111330.5|111384.8|111334.8|111386.4|111336.4|111379.5|111329.5|34
1734315910000|2024-12-16 02:25:10|111390.5|111340.5|111404|111354|111404|111354|111386.9|111336.9|52
1734315920000|2024-12-16 02:25:20|111401.3|111351.3|111403.7|111353.7|111411.2|111361.2|111396.4|111346.4|43
1734315930000|2024-12-16 02:25:30|111404.6|111354.6|111399.3|111349.3|111407.6|111357.6|111396.7|111346.7|42
1734315940000|2024-12-16 02:25:40|111399.8|111349.8|111403.5|111353.5|111403.8|111353.8|111392.8|111342.8|23
1734315950000|2024-12-16 02:25:50|111404.3|111354.3|111410.3|111360.3|111410.3|111360.3|111397.4|111347.4|24
1734315960000|2024-12-16 02:26:00|111412.7|111362.7|111411.7|111361.7|111414.5|111364.5|111406.8|111356.8|23
1734315970000|2024-12-16 02:26:10|111411.8|111361.8|111415.8|111365.8|111424.3|111374.3|111407.1|111357.1|44
1734315980000|2024-12-16 02:26:20|111415.9|111365.9|111416.8|111366.8|111416.8|111366.8|111410.7|111360.7|25
1734315990000|2024-12-16 02:26:30|111418|111368|111421.3|111371.3|111423.4|111373.4|111413.5|111363.5|30
1734316000000|2024-12-16 02:26:40|111420.1|111370.1|111417.6|111367.6|111429.1|111379.1|111417.6|111367.6|27
1734316010000|2024-12-16 02:26:50|111419.9|111369.9|111431.7|111381.7|111433.3|111383.3|111414.4|111364.4|31
1734316020000|2024-12-16 02:27:00|111431.2|111381.2|111431.8|111381.8|111467.2|111395|111428.1|111340.6|32
1734316030000|2024-12-16 02:27:10|111431|111381|111438.8|111388.8|111439.1|111389.1|111431|111381|7
1734316040000|2024-12-16 02:27:20|111436.4|111386.4|111433.4|111383.4|111440.2|111390.2|111429.4|111379.4|17
1734316050000|2024-12-16 02:27:30|111437|111387|111435.4|111385.4|111440.1|111390.1|111433.6|111383.6|12
1734316060000|2024-12-16 02:27:40|111432.1|111382.1|111433.1|111383.1|111434|111384|111426.1|111376.1|48
1734316070000|2024-12-16 02:27:50|111431.2|111381.2|111432.1|111382.1|111437.2|111387.2|111429|111379|24
1734316080000|2024-12-16 02:28:00|111433.2|111383.2|111422.6|111372.6|111436.9|111386.9|111421.7|111371.7|48
1734316090000|2024-12-16 02:28:10|111423.6|111373.6|111418.8|111368.8|111428.6|111378.6|111416.6|111366.6|46
1734316100000|2024-12-16 02:28:20|111420|111370|111422.6|111372.6|111426.2|111376.2|111418.6|111368.6|31
1734316110000|2024-12-16 02:28:30|111425.1|111375.1|111420.6|111370.6|111425.1|111375.1|111416.6|111366.6|39
1734316120000|2024-12-16 02:28:40|111419.8|111369.8|111415.4|111365.4|111422.1|111372.1|111413.9|111363.9|24
1734316130000|2024-12-16 02:28:50|111416.9|111366.9|111413|111363|111417.8|111367.8|111413|111363|18
1734316140000|2024-12-16 02:29:00|111414.4|111364.4|111413.1|111363.1|111415.3|111365.3|111412.8|111362.8|9
1734316150000|2024-12-16 02:29:10|111413.6|111363.6|111417.8|111367.8|111422|111372|111411.5|111361.5|18
1734316160000|2024-12-16 02:29:20|111418|111368|111419.3|111369.3|111421.4|111371.4|111417.4|111367.4|14
1734316170000|2024-12-16 02:29:30|111418.3|111368.3|111413.8|111363.8|111419.1|111369.1|111410.2|111360.2|24
1734316180000|2024-12-16 02:29:40|111415.4|111365.4|111414.9|111364.9|111415.4|111365.4|111413|111363|7
1734316190000|2024-12-16 02:29:50|111415.2|111365.2|111419.3|111369.3|111419.4|111369.4|111412.8|111362.8|18
1734316200000|2024-12-16 02:30:00|111419.8|111369.8|111421.8|111371.8|111425.3|111375.3|111417.5|111367.5|53
1734316210000|2024-12-16 02:30:10|111420.4|111370.4|111422.5|111372.5|111423.4|111373.4|111417.4|111367.4|36
1734316220000|2024-12-16 02:30:20|111424.5|111374.5|111424.6|111374.6|111425|111375|111422.4|111372.4|14
1734316230000|2024-12-16 02:30:30|111424.8|111374.8|111426.8|111376.8|111429.1|111379.1|111418.2|111368.2|31
1734316240000|2024-12-16 02:30:40|111427|111377|111431.6|111381.6|111434|111384|111427|111377|36
1734316250000|2024-12-16 02:30:50|111429.4|111379.4|111420.2|111370.2|111435.1|111385.1|111417.7|111367.7|23
1734316260000|2024-12-16 02:31:00|111422.7|111372.7|111428.8|111378.8|111428.8|111378.8|111422.2|111372.2|16
1734316270000|2024-12-16 02:31:10|111428|111378|111427.5|111377.5|111429.8|111379.8|111424.2|111374.2|26
1734316280000|2024-12-16 02:31:20|111427.6|111377.6|111423.7|111373.7|111427.6|111377.6|111415.7|111365.7|23
1734316290000|2024-12-16 02:31:30|111425.7|111375.7|111407.9|111357.9|111426.4|111376.4|111407.9|111357.9|36
1734316300000|2024-12-16 02:31:40|111408.5|111358.5|111416.4|111366.4|111419.2|111369.2|111407.3|111357.3|20
1734316310000|2024-12-16 02:31:50|111414.6|111364.6|111422.1|111372.1|111422.1|111372.1|111414.6|111364.6|10
1734316320000|2024-12-16 02:32:00|111416.6|111366.6|111413|111363|111421.8|111371.8|111411.6|111361.6|33
1734316330000|2024-12-16 02:32:10|111414.8|111364.8|111414.5|111364.5|111420.8|111370.8|111413.1|111363.1|30
1734316340000|2024-12-16 02:32:20|111417.3|111367.3|111417.7|111367.7|111420.6|111370.6|111409.9|111359.9|37
1734316350000|2024-12-16 02:32:30|111420.1|111370.1|111418.9|111368.9|111422.3|111372.3|111413.9|111363.9|27
1734316360000|2024-12-16 02:32:40|111415.2|111365.2|111419.1|111369.1|111420.7|111370.7|111413.4|111363.4|24
1734316370000|2024-12-16 02:32:50|111418.7|111368.7|111418.2|111368.2|111421.4|111371.4|111415.6|111365.6|11
1734316380000|2024-12-16 02:33:00|111418.3|111368.3|111425.3|111375.3|111427.3|111377.3|111418.3|111368.3|16
1734316390000|2024-12-16 02:33:10|111426.7|111376.7|111425.8|111375.8|111428.5|111378.5|111422.8|111372.8|12
1734316400000|2024-12-16 02:33:20|111428.8|111378.8|111421.2|111371.2|111428.8|111378.8|111419|111369|25
1734316410000|2024-12-16 02:33:30|111421|111371|111428.4|111378.4|111432.1|111382.1|111420.4|111370.4|45
1734316420000|2024-12-16 02:33:40|111429.1|111379.1|111433.8|111383.8|111437.1|111387.1|111427.3|111377.3|34
1734316430000|2024-12-16 02:33:50|111436.4|111386.4|111432.4|111382.4|111438.5|111388.5|111432.1|111382.1|21
1734316440000|2024-12-16 02:34:00|111432.5|111382.5|111422.9|111372.9|111433.9|111383.9|111422.6|111372.6|40
1734316450000|2024-12-16 02:34:10|111425.7|111375.7|111412.5|111362.5|111425.7|111375.7|111409.9|111359.9|27
1734316460000|2024-12-16 02:34:20|111410.9|111360.9|111410.3|111360.3|111413|111363|111405|111355|32
1734316470000|2024-12-16 02:34:30|111407.3|111357.3|111411.5|111361.5|111414.8|111364.8|111407.3|111357.3|23
1734316480000|2024-12-16 02:34:40|111411.9|111361.9|111409.1|111359.1|111413.1|111363.1|111408.2|111358.2|17
1734316490000|2024-12-16 02:34:50|111409.7|111359.7|111411.9|111361.9|111413.1|111363.1|111408|111358|13
1734316500000|2024-12-16 02:35:00|111412.5|111362.5|111416.1|111366.1|111416.1|111366.1|111407.3|111357.3|32
1734316510000|2024-12-16 02:35:10|111413.5|111363.5|111408|111358|111414.9|111364.9|111405.1|111355.1|33
1734316520000|2024-12-16 02:35:20|111410|111360|111410.6|111360.6|111412.8|111362.8|111408.7|111358.7|15
1734316530000|2024-12-16 02:35:30|111409.1|111359.1|111407.8|111357.8|111411.5|111361.5|111404.5|111354.5|21
1734316540000|2024-12-16 02:35:40|111408.4|111358.4|111410.9|111360.9|111412.4|111362.4|111406.3|111356.3|24
1734316550000|2024-12-16 02:35:50|111411.7|111361.7|111414|111364|111415|111365|111411.4|111361.4|10
1734316560000|2024-12-16 02:36:00|111412.5|111362.5|111409.8|111359.8|111419.5|111369.5|111402.6|111352.6|30
1734316570000|2024-12-16 02:36:10|111412|111362|111412|111362|111413.6|111363.6|111410.4|111360.4|11
1734316580000|2024-12-16 02:36:20|111410|111360|111412.6|111362.6|111415.2|111365.2|111408.6|111358.6|26
1734316590000|2024-12-16 02:36:30|111415.2|111365.2|111412.6|111362.6|111415.2|111365.2|111410.5|111360.5|9
1734316600000|2024-12-16 02:36:40|111412.8|111362.8|111419.6|111369.6|111422.3|111372.3|111412.5|111362.5|26
1734316610000|2024-12-16 02:36:50|111421.3|111371.3|111416.4|111366.4|111423.4|111373.4|111414.2|111364.2|24
1734316620000|2024-12-16 02:37:00|111417.8|111367.8|111420|111370|111421.9|111371.9|111414.6|111364.6|26
1734316630000|2024-12-16 02:37:10|111418.2|111368.2|111418.9|111368.9|111419.9|111369.9|111418.2|111368.2|6
1734316640000|2024-12-16 02:37:20|111419.5|111369.5|111413.1|111363.1|111419.5|111369.5|111408.9|111358.9|21
1734316650000|2024-12-16 02:37:30|111413.8|111363.8|111416.5|111366.5|111419.7|111369.7|111410.8|111360.8|19
1734316660000|2024-12-16 02:37:40|111417.2|111367.2|111418.6|111368.6|111420.7|111370.7|111415.1|111365.1|23
1734316670000|2024-12-16 02:37:50|111421.1|111371.1|111418|111368|111422.6|111372.6|111416.4|111366.4|11
1734316680000|2024-12-16 02:38:00|111419.9|111369.9|111420.9|111370.9|111422.4|111372.4|111417|111367|21
1734316690000|2024-12-16 02:38:10|111422.7|111372.7|111420.8|111370.8|111422.7|111372.7|111415.7|111365.7|23
1734316700000|2024-12-16 02:38:20|111422.3|111372.3|111423.6|111373.6|111424.2|111374.2|111420.6|111370.6|22
1734316710000|2024-12-16 02:38:30|111424.1|111374.1|111417.5|111367.5|111427.1|111377.1|111414.5|111364.5|21
1734316720000|2024-12-16 02:38:40|111414.8|111364.8|111415.9|111365.9|111416.7|111366.7|111413.9|111363.9|8
1734316730000|2024-12-16 02:38:50|111413.1|111363.1|111418.5|111368.5|111423.8|111373.8|111413.1|111363.1|20
1734316740000|2024-12-16 02:39:00|111416.4|111366.4|111420.2|111370.2|111421.8|111371.8|111408.6|111358.6|23
1734316750000|2024-12-16 02:39:10|111422.8|111372.8|111426.5|111376.5|111426.5|111376.5|111420.2|111370.2|17
1734316760000|2024-12-16 02:39:20|111425.5|111375.5|111425.8|111375.8|111429|111379|111422.2|111372.2|31
1734316770000|2024-12-16 02:39:30|111423.9|111373.9|111424.4|111374.4|111428.7|111378.7|111422|111372|10
1734316780000|2024-12-16 02:39:40|111424.7|111374.7|111424.9|111374.9|111428.6|111378.6|111424.7|111374.7|7
1734316790000|2024-12-16 02:39:50|111422.7|111372.7|111422.8|111372.8|111426.5|111376.5|111421.2|111371.2|19
1734316800000|2024-12-16 02:40:00|111424.3|111374.3|111421.9|111371.9|111425.5|111375.5|111421.9|111371.9|16
1734316810000|2024-12-16 02:40:10|111421.7|111371.7|111418.8|111368.8|111425|111375|111418.8|111368.8|18
1734316820000|2024-12-16 02:40:20|111420|111370|111421.1|111371.1|111421.9|111371.9|111416.5|111366.5|21
1734316830000|2024-12-16 02:40:30|111420.7|111370.7|111423.2|111373.2|111423.9|111373.9|111415.1|111365.1|19
1734316840000|2024-12-16 02:40:40|111423.4|111373.4|111423.8|111373.8|111425.7|111375.7|111420.7|111370.7|16
1734316850000|2024-12-16 02:40:50|111423.2|111373.2|111426.1|111376.1|111428.5|111378.5|111416.9|111366.9|23
1734316860000|2024-12-16 02:41:00|111424.9|111374.9|111423.6|111373.6|111429.3|111379.3|111421.4|111371.4|15
1734316870000|2024-12-16 02:41:10|111421.5|111371.5|111423|111373|111427.9|111377.9|111420.3|111370.3|20
1734316880000|2024-12-16 02:41:20|111424.3|111374.3|111420.6|111370.6|111425.6|111375.6|111418|111368|32
1734316890000|2024-12-16 02:41:30|111422|111372|111422.2|111372.2|111424.7|111374.7|111420.1|111370.1|13
1734316900000|2024-12-16 02:41:40|111421.2|111371.2|111426.6|111376.6|111426.7|111376.7|111419|111369|22
1734316910000|2024-12-16 02:41:50|111424.9|111374.9|111427.8|111377.8|111429.6|111379.6|111423|111373|23
1734316920000|2024-12-16 02:42:00|111426|111376|111421.1|111371.1|111428.4|111378.4|111418.8|111368.8|24
1734316930000|2024-12-16 02:42:10|111423.8|111373.8|111418|111368|111425.1|111375.1|111418|111368|20
1734316940000|2024-12-16 02:42:20|111415.9|111365.9|111414.5|111364.5|111418.1|111368.1|111412.2|111362.2|16
1734316950000|2024-12-16 02:42:30|111416.5|111366.5|111417.4|111367.4|111418.3|111368.3|111415.3|111365.3|7
1734316960000|2024-12-16 02:42:40|111417.3|111367.3|111432.4|111382.4|111432.8|111382.8|111416.5|111366.5|24
1734316970000|2024-12-16 02:42:50|111429.9|111379.9|111433.5|111383.5|111437.2|111387.2|111428.7|111378.7|26
1734316980000|2024-12-16 02:43:00|111433|111383|111429.9|111379.9|111435.2|111385.2|111421.6|111371.6|15
1734316990000|2024-12-16 02:43:10|111429.8|111379.8|111433.9|111383.9|111436.3|111386.3|111429.8|111379.8|14
1734317000000|2024-12-16 02:43:20|111431.8|111381.8|111417.9|111367.9|111435|111385|111417.9|111367.9|20
1734317010000|2024-12-16 02:43:30|111419.6|111369.6|111427.3|111377.3|111428.8|111378.8|111419.6|111369.6|13
1734317020000|2024-12-16 02:43:40|111429.2|111379.2|111438.2|111388.2|111438.2|111388.2|111429|111379|18
1734317030000|2024-12-16 02:43:50|111439.3|111389.3|111433.9|111383.9|111441.3|111391.3|111432|111382|18
1734317040000|2024-12-16 02:44:00|111433.8|111383.8|111436.6|111386.6|111438.9|111388.9|111433|111383|18
1734317050000|2024-12-16 02:44:10|111434.6|111384.6|111433.8|111383.8|111436.6|111386.6|111430.6|111380.6|16
1734317060000|2024-12-16 02:44:20|111435.9|111385.9|111432.9|111382.9|111436.7|111386.7|111428.8|111378.8|22
1734317070000|2024-12-16 02:44:30|111431.2|111381.2|111430.7|111380.7|111431.4|111381.4|111426.7|111376.7|11
1734317080000|2024-12-16 02:44:40|111431|111381|111430.3|111380.3|111431.5|111381.5|111430.3|111380.3|3
1734317090000|2024-12-16 02:44:50|111430.4|111380.4|111427|111377|111430.4|111380.4|111420.9|111370.9|12
1734317100000|2024-12-16 02:45:00|111424.3|111374.3|111430.4|111380.4|111430.6|111380.6|111422.5|111372.5|29
1734317110000|2024-12-16 02:45:10|111428.6|111378.6|111431.6|111381.6|111434.1|111384.1|111428.4|111378.4|14
1734317120000|2024-12-16 02:45:20|111433.3|111383.3|111433|111383|111437.7|111387.7|111426.8|111376.8|24
1734317130000|2024-12-16 02:45:30|111431.2|111381.2|111431.7|111381.7|111433|111383|111428.9|111378.9|12
1734317140000|2024-12-16 02:45:40|111431.1|111381.1|111428.3|111378.3|111434.2|111384.2|111426|111376|26
1734317150000|2024-12-16 02:45:50|111426.6|111376.6|111429.7|111379.7|111431.2|111381.2|111425.5|111375.5|25
1734317160000|2024-12-16 02:46:00|111429.9|111379.9|111411.1|111361.1|111430.1|111380.1|111410|111360|40
1734317170000|2024-12-16 02:46:10|111412.3|111362.3|111420.8|111370.8|111422.3|111372.3|111411.8|111361.8|21
1734317180000|2024-12-16 02:46:20|111421.9|111371.9|111428.3|111378.3|111428.3|111378.3|111421.4|111371.4|36
1734317190000|2024-12-16 02:46:30|111427.2|111377.2|111433.8|111383.8|111438.4|111388.4|111426|111376|32
1734317200000|2024-12-16 02:46:40|111434|111384|111433.4|111383.4|111436.9|111386.9|111431.8|111381.8|10
1734317210000|2024-12-16 02:46:50|111435.3|111385.3|111432.8|111382.8|111439.5|111389.5|111431.2|111381.2|22
1734317220000|2024-12-16 02:47:00|111428.9|111378.9|111430.7|111380.7|111431.2|111381.2|111419.2|111369.2|26
1734317230000|2024-12-16 02:47:10|111429.5|111379.5|111429.6|111379.6|111430|111380|111420|111370|27
1734317240000|2024-12-16 02:47:20|111430|111380|111430.4|111380.4|111432.3|111382.3|111426.8|111376.8|20
1734317250000|2024-12-16 02:47:30|111430.2|111380.2|111432.5|111382.5|111432.7|111382.7|111428.5|111378.5|17
1734317260000|2024-12-16 02:47:40|111432.2|111382.2|111433.9|111383.9|111434.5|111384.5|111431.2|111381.2|11
1734317270000|2024-12-16 02:47:50|111433.8|111383.8|111433.6|111383.6|111433.9|111383.9|111433.4|111383.4|6
1734317280000|2024-12-16 02:48:00|111432.8|111382.8|111429.3|111379.3|111432.8|111382.8|111420.1|111370.1|17
1734317290000|2024-12-16 02:48:10|111429.5|111379.5|111430.7|111380.7|111432.7|111382.7|111428.9|111378.9|9
1734317300000|2024-12-16 02:48:20|111432.7|111382.7|111432.6|111382.6|111433.7|111383.7|111427|111377|14
1734317310000|2024-12-16 02:48:30|111430.5|111380.5|111434.7|111384.7|111440.8|111390.8|111430.5|111380.5|15
1734317320000|2024-12-16 02:48:40|111437.7|111387.7|111429.7|111379.7|111437.7|111387.7|111423.4|111373.4|19
1734317330000|2024-12-16 02:48:50|111430|111380|111440.7|111390.7|111446.3|111396.3|111427.7|111377.7|30
1734317340000|2024-12-16 02:49:00|111440.8|111390.8|111437.2|111387.2|111440.8|111390.8|111434.5|111384.5|7
1734317350000|2024-12-16 02:49:10|111437.5|111387.5|111436.9|111386.9|111437.5|111387.5|111436.9|111386.9|5
1734317360000|2024-12-16 02:49:20|111439.6|111389.6|111436.7|111386.7|111439.6|111389.6|111436.5|111386.5|4
1734317370000|2024-12-16 02:49:30|111436.6|111386.6|111434.8|111384.8|111438.7|111388.7|111433.5|111383.5|16
1734317380000|2024-12-16 02:49:40|111433.2|111383.2|111435.4|111385.4|111437.7|111387.7|111433.2|111383.2|11
1734317390000|2024-12-16 02:49:50|111437.5|111387.5|111433.6|111383.6|111439|111389|111426.5|111376.5|24
1734317400000|2024-12-16 02:50:00|111437.6|111387.6|111439.8|111389.8|111444|111394|111431.6|111381.6|31
1734317410000|2024-12-16 02:50:10|111438.1|111388.1|111439.3|111389.3|111443.1|111393.1|111436.7|111386.7|28
1734317420000|2024-12-16 02:50:20|111441.1|111391.1|111437.6|111387.6|111441.3|111391.3|111435|111385|10
1734317430000|2024-12-16 02:50:30|111439.4|111389.4|111445.2|111395.2|111445.2|111395.2|111434.2|111384.2|19
1734317440000|2024-12-16 02:50:40|111443.5|111393.5|111442.7|111392.7|111445.3|111395.3|111441.6|111391.6|11
1734317450000|2024-12-16 02:50:50|111444|111394|111443.6|111393.6|111447.4|111397.4|111442.7|111392.7|13
1734317460000|2024-12-16 02:51:00|111445.2|111395.2|111445.1|111395.1|111449|111399|111443.3|111393.3|12
1734317470000|2024-12-16 02:51:10|111445.7|111395.7|111439.2|111389.2|111448|111398|111438.7|111388.7|19
1734317480000|2024-12-16 02:51:20|111440.8|111390.8|111447.2|111397.2|111448.5|111398.5|111436.6|111386.6|26
1734317490000|2024-12-16 02:51:30|111445.4|111395.4|111446.9|111396.9|111451.7|111401.7|111442.1|111392.1|33
1734317500000|2024-12-16 02:51:40|111447.1|111397.1|111448.2|111398.2|111450|111400|111445.1|111395.1|11
1734317510000|2024-12-16 02:51:50|111449.2|111399.2|111455.2|111405.2|111455.5|111405.5|111448|111398|25
1734317520000|2024-12-16 02:52:00|111455.9|111405.9|111449.5|111399.5|111459.1|111409.1|111446.1|111396.1|19
1734317530000|2024-12-16 02:52:10|111446.7|111396.7|111454.3|111404.3|111454.4|111404.4|111446.7|111396.7|13
1734317540000|2024-12-16 02:52:20|111452.5|111402.5|111456.4|111406.4|111462.2|111412.2|111452.5|111402.5|20
1734317550000|2024-12-16 02:52:30|111457.4|111407.4|111459.5|111409.5|111462.1|111412.1|111452.8|111402.8|17
1734317560000|2024-12-16 02:52:40|111459.6|111409.6|111443.8|111393.8|111459.6|111409.6|111437.3|111387.3|33
1734317570000|2024-12-16 02:52:50|111442.1|111392.1|111444.8|111394.8|111445.8|111395.8|111434.4|111384.4|21
1734317580000|2024-12-16 02:53:00|111443|111393|111431|111381|111445.1|111395.1|111424.2|111374.2|40
1734317590000|2024-12-16 02:53:10|111430.6|111380.6|111432.2|111382.2|111435.1|111385.1|111427.1|111377.1|13
1734317600000|2024-12-16 02:53:20|111433.4|111383.4|111435|111385|111436.4|111386.4|111430.1|111380.1|26
1734317610000|2024-12-16 02:53:30|111433.3|111383.3|111431.5|111381.5|111436.3|111386.3|111428.3|111378.3|22
1734317620000|2024-12-16 02:53:40|111435.6|111385.6|111447.2|111397.2|111448.7|111398.7|111429.9|111379.9|25
1734317630000|2024-12-16 02:53:50|111445.8|111395.8|111444.9|111394.9|111447.6|111397.6|111444.9|111394.9|8
1734317640000|2024-12-16 02:54:00|111442.9|111392.9|111444.9|111394.9|111448.8|111398.8|111441.1|111391.1|22
1734317650000|2024-12-16 02:54:10|111445.7|111395.7|111435.5|111385.5|111445.7|111395.7|111435.1|111385.1|14
1734317660000|2024-12-16 02:54:20|111435.6|111385.6|111436.2|111386.2|111441.7|111391.7|111434|111384|15
1734317670000|2024-12-16 02:54:30|111436.8|111386.8|111435.4|111385.4|111437.3|111387.3|111432.7|111382.7|9
1734317680000|2024-12-16 02:54:40|111433.4|111383.4|111437.4|111387.4|111444.6|111394.6|111429.2|111379.2|23
1734317690000|2024-12-16 02:54:50|111437.5|111387.5|111430.9|111380.9|111439.1|111389.1|111429|111379|18
1734317700000|2024-12-16 02:55:00|111428.5|111378.5|111435.1|111385.1|111439.8|111389.8|111428.5|111378.5|37
1734317710000|2024-12-16 02:55:10|111437.4|111387.4|111444.5|111394.5|111447.8|111397.8|111436.5|111386.5|29
1734317720000|2024-12-16 02:55:20|111447|111397|111443.2|111393.2|111449.1|111399.1|111440.6|111390.6|25
1734317730000|2024-12-16 02:55:30|111441.4|111391.4|111447.9|111397.9|111450.3|111400.3|111440.5|111390.5|36
1734317740000|2024-12-16 02:55:40|111446|111396|111456.3|111406.3|111465|111415|111445.2|111395.2|31
1734317750000|2024-12-16 02:55:50|111458.1|111408.1|111456.3|111406.3|111460.5|111410.5|111449.7|111399.7|38
1734317760000|2024-12-16 02:56:00|111458.8|111408.8|111456.1|111406.1|111459.1|111409.1|111451.9|111401.9|30
1734317770000|2024-12-16 02:56:10|111456.3|111406.3|111464.6|111414.6|111466.5|111416.5|111456.3|111406.3|30
1734317780000|2024-12-16 02:56:20|111462.9|111412.9|111470.6|111420.6|111473.6|111423.6|111462.9|111412.9|40
1734317790000|2024-12-16 02:56:30|111469.4|111419.4|111471|111421|111473.1|111423.1|111465.6|111415.6|12
1734317800000|2024-12-16 02:56:40|111469.3|111419.3|111476.7|111426.7|111476.9|111426.9|111469.3|111419.3|34
1734317810000|2024-12-16 02:56:50|111474.3|111424.3|111484.6|111434.6|111487.6|111437.6|111472.6|111422.6|38
1734317820000|2024-12-16 02:57:00|111486.3|111436.3|111480.8|111430.8|111486.3|111436.3|111476.6|111426.6|38
1734317830000|2024-12-16 02:57:10|111480.7|111430.7|111484.1|111434.1|111487.1|111437.1|111476.9|111426.9|38
1734317840000|2024-12-16 02:57:20|111482.2|111432.2|111486.5|111436.5|111488.5|111438.5|111482.2|111432.2|23
1734317850000|2024-12-16 02:57:30|111484.9|111434.9|111475.4|111425.4|111484.9|111434.9|111470.6|111420.6|24
1734317860000|2024-12-16 02:57:40|111473.3|111423.3|111453|111403|111476|111426|111451.3|111401.3|38
1734317870000|2024-12-16 02:57:50|111453.7|111403.7|111448.6|111398.6|111456|111406|111445.8|111395.8|31
1734317880000|2024-12-16 02:58:00|111449.8|111399.8|111459.5|111409.5|111461.8|111411.8|111444.1|111394.1|42
1734317890000|2024-12-16 02:58:10|111458.3|111408.3|111466.4|111416.4|111468.1|111418.1|111455.4|111405.4|36
1734317900000|2024-12-16 02:58:20|111464.3|111414.3|111466.5|111416.5|111469.1|111419.1|111461.1|111411.1|23
1734317910000|2024-12-16 02:58:30|111468.3|111418.3|111468.2|111418.2|111471.6|111421.6|111465.3|111415.3|19
1734317920000|2024-12-16 02:58:40|111466|111416|111468|111418|111470.8|111420.8|111466|111416|11
1734317930000|2024-12-16 02:58:50|111471.6|111421.6|111464.4|111414.4|111471.6|111421.6|111464.4|111414.4|11
1734317940000|2024-12-16 02:59:00|111465.6|111415.6|111467.7|111417.7|111470.3|111420.3|111465|111415|15
1734317950000|2024-12-16 02:59:10|111467.1|111417.1|111455.2|111405.2|111467.7|111417.7|111451.3|111401.3|21
1734317960000|2024-12-16 02:59:20|111456.6|111406.6|111449.8|111399.8|111463.8|111413.8|111448|111398|20
1734317970000|2024-12-16 02:59:30|111447.3|111397.3|111444.7|111394.7|111452|111402|111440.4|111390.4|26
1734317980000|2024-12-16 02:59:40|111445.4|111395.4|111444.8|111394.8|111447.5|111397.5|111444.3|111394.3|15
1734317990000|2024-12-16 02:59:50|111443.9|111393.9|111443.2|111393.2|111444.2|111394.2|111440|111390|17
1734318000000|2024-12-16 03:00:00|111442.5|111392.5|111442|111392|111445.7|111395.7|111439.5|111389.5|34
1734318010000|2024-12-16 03:00:10|111443.4|111393.4|111446.2|111396.2|111450.7|111400.7|111443.3|111393.3|40
1734318020000|2024-12-16 03:00:20|111447.3|111397.3|111450|111400|111450.6|111400.6|111443.3|111393.3|47
1734318030000|2024-12-16 03:00:30|111452.2|111402.2|111448.8|111398.8|111458.6|111408.6|111445.9|111395.9|43
1734318040000|2024-12-16 03:00:40|111450.7|111400.7|111446.4|111396.4|111451.3|111401.3|111439.4|111389.4|40
1734318050000|2024-12-16 03:00:50|111445.4|111395.4|111450.8|111400.8|111450.8|111400.8|111444.3|111394.3|29
1734318060000|2024-12-16 03:01:00|111448.3|111398.3|111446.6|111396.6|111451.5|111401.5|111441.2|111391.2|36
1734318070000|2024-12-16 03:01:10|111444.5|111394.5|111450.9|111400.9|111453|111403|111443.2|111393.2|42
1734318080000|2024-12-16 03:01:20|111451.1|111401.1|111452.8|111402.8|111456|111406|111443.3|111393.3|35
1734318090000|2024-12-16 03:01:30|111455|111405|111457.4|111407.4|111457.4|111407.4|111448|111398|25
1734318100000|2024-12-16 03:01:40|111455.4|111405.4|111454|111404|111458.2|111408.2|111445.7|111395.7|37
1734318110000|2024-12-16 03:01:50|111455.3|111405.3|111450.3|111400.3|111455.5|111405.5|111442.9|111392.9|36
1734318120000|2024-12-16 03:02:00|111451|111401|111446.1|111396.1|111451.2|111401.2|111441.6|111391.6|16
1734318130000|2024-12-16 03:02:10|111445.5|111395.5|111446.8|111396.8|111451|111401|111443.7|111393.7|24
1734318140000|2024-12-16 03:02:20|111448.8|111398.8|111441.2|111391.2|111450.1|111400.1|111440.1|111390.1|23
1734318150000|2024-12-16 03:02:30|111441.3|111391.3|111441.2|111391.2|111444|111394|111439.4|111389.4|15
1734318160000|2024-12-16 03:02:40|111439.5|111389.5|111436.1|111386.1|111442|111392|111435.2|111385.2|22
1734318170000|2024-12-16 03:02:50|111438.5|111388.5|111436.6|111386.6|111441.1|111391.1|111432.6|111382.6|17
1734318180000|2024-12-16 03:03:00|111428.7|111378.7|111447.4|111397.4|111447.6|111397.6|111428.7|111378.7|35
1734318190000|2024-12-16 03:03:10|111444.5|111394.5|111452.6|111402.6|111460.2|111410.2|111439.8|111389.8|39
1734318200000|2024-12-16 03:03:20|111457.5|111407.5|111458|111408|111461.6|111411.6|111452.4|111402.4|33
1734318210000|2024-12-16 03:03:30|111459.9|111409.9|111454|111404|111462.2|111412.2|111452.7|111402.7|29
1734318220000|2024-12-16 03:03:40|111455.7|111405.7|111446.2|111396.2|111455.7|111405.7|111443.7|111393.7|27
1734318230000|2024-12-16 03:03:50|111449|111399|111445.8|111395.8|111449|111399|111443.5|111393.5|13
1734318240000|2024-12-16 03:04:00|111446.4|111396.4|111443.1|111393.1|111448|111398|111441.7|111391.7|21
1734318250000|2024-12-16 03:04:10|111443.3|111393.3|111442.7|111392.7|111445.4|111395.4|111441|111391|18
1734318260000|2024-12-16 03:04:20|111443.9|111393.9|111431.4|111381.4|111451.4|111401.4|111431.4|111381.4|30
1734318270000|2024-12-16 03:04:30|111431.2|111381.2|111427.1|111377.1|111435.2|111385.2|111418.7|111368.7|42
1734318280000|2024-12-16 03:04:40|111426.6|111376.6|111428.8|111378.8|111429.1|111379.1|111421.8|111371.8|28
1734318290000|2024-12-16 03:04:50|111428.3|111378.3|111426.6|111376.6|111430.5|111380.5|111424.8|111374.8|27
1734318300000|2024-12-16 03:05:00|111429|111379|111435.2|111385.2|111436.3|111386.3|111425.7|111375.7|27
1734318310000|2024-12-16 03:05:10|111434.4|111384.4|111429.8|111379.8|111434.4|111384.4|111424|111374|30
1734318320000|2024-12-16 03:05:20|111428.6|111378.6|111426.8|111376.8|111429.6|111379.6|111423|111373|44
1734318330000|2024-12-16 03:05:30|111428.6|111378.6|111429.3|111379.3|111431|111381|111426.9|111376.9|22
1734318340000|2024-12-16 03:05:40|111429.4|111379.4|111423.5|111373.5|111432.4|111382.4|111422.6|111372.6|31
1734318350000|2024-12-16 03:05:50|111424.9|111374.9|111433.9|111383.9|111436.7|111386.7|111424.9|111374.9|24
1734318360000|2024-12-16 03:06:00|111434.6|111384.6|111426.3|111376.3|111436.5|111386.5|111421.9|111371.9|37
1734318370000|2024-12-16 03:06:10|111425.4|111375.4|111429.2|111379.2|111435|111385|111422.9|111372.9|32
1734318380000|2024-12-16 03:06:20|111431.8|111381.8|111426.5|111376.5|111435.8|111385.8|111421|111371|42
1734318390000|2024-12-16 03:06:30|111427.7|111377.7|111435.7|111385.7|111438.8|111388.8|111423.2|111373.2|28
1734318400000|2024-12-16 03:06:40|111432.6|111382.6|111435.6|111385.6|111437.1|111387.1|111432.6|111382.6|7
1734318410000|2024-12-16 03:06:50|111436.7|111386.7|111426.2|111376.2|111436.7|111386.7|111421.8|111371.8|26
1734318420000|2024-12-16 03:07:00|111424.4|111374.4|111427.4|111377.4|111429.6|111379.6|111424.3|111374.3|23
1734318430000|2024-12-16 03:07:10|111429.3|111379.3|111427.9|111377.9|111430.9|111380.9|111426.7|111376.7|16
1734318440000|2024-12-16 03:07:20|111430.2|111380.2|111431|111381|111431.8|111381.8|111427.6|111377.6|19
1734318450000|2024-12-16 03:07:30|111432.8|111382.8|111427|111377|111432.8|111382.8|111426.3|111376.3|16
1734318460000|2024-12-16 03:07:40|111427.8|111377.8|111429.2|111379.2|111432.1|111382.1|111424.8|111374.8|35
1734318470000|2024-12-16 03:07:50|111427.4|111377.4|111431.8|111381.8|111436|111386|111427.4|111377.4|29
1734318480000|2024-12-16 03:08:00|111430.6|111380.6|111422.8|111372.8|111431.8|111381.8|111420.6|111370.6|27
1734318490000|2024-12-16 03:08:10|111423.7|111373.7|111425.5|111375.5|111426.2|111376.2|111418.8|111368.8|20
1734318500000|2024-12-16 03:08:20|111425.7|111375.7|111427.3|111377.3|111427.3|111377.3|111424|111374|9
1734318510000|2024-12-16 03:08:30|111427.9|111377.9|111427.8|111377.8|111433.1|111383.1|111422.7|111372.7|17
1734318520000|2024-12-16 03:08:40|111427.9|111377.9|111434|111384|111436.5|111386.5|111427.8|111377.8|17
1734318530000|2024-12-16 03:08:50|111434.6|111384.6|111438.8|111388.8|111440.4|111390.4|111434.6|111384.6|21
1734318540000|2024-12-16 03:09:00|111440.7|111390.7|111436.8|111386.8|111440.8|111390.8|111433.2|111383.2|30
1734318550000|2024-12-16 03:09:10|111437.7|111387.7|111436.8|111386.8|111440.1|111390.1|111435.6|111385.6|13
1734318560000|2024-12-16 03:09:20|111435.8|111385.8|111437.1|111387.1|111437.3|111387.3|111431.5|111381.5|28
1734318570000|2024-12-16 03:09:30|111434.7|111384.7|111435.9|111385.9|111438.1|111388.1|111432.5|111382.5|15
1734318580000|2024-12-16 03:09:40|111433.9|111383.9|111436.5|111386.5|111436.5|111386.5|111433.9|111383.9|2
1734318590000|2024-12-16 03:09:50|111436.6|111386.6|111437.5|111387.5|111438.7|111388.7|111430.1|111380.1|15
1734318600000|2024-12-16 03:10:00|111435.5|111385.5|111438.5|111388.5|111441.5|111391.5|111431.4|111381.4|26
1734318610000|2024-12-16 03:10:10|111439.3|111389.3|111441.4|111391.4|111447.5|111397.5|111439.3|111389.3|14
1734318620000|2024-12-16 03:10:20|111443.5|111393.5|111443|111393|111443.5|111393.5|111440|111390|15
1734318630000|2024-12-16 03:10:30|111439.7|111389.7|111438.9|111388.9|111443.5|111393.5|111438.9|111388.9|16
1734318640000|2024-12-16 03:10:40|111438.8|111388.8|111438.9|111388.9|111440.1|111390.1|111437.2|111387.2|6
1734318650000|2024-12-16 03:10:50|111439|111389|111434.2|111384.2|111440.1|111390.1|111432.9|111382.9|15
1734318660000|2024-12-16 03:11:00|111436.6|111386.6|111436.2|111386.2|111437.2|111387.2|111435.1|111385.1|10
1734318670000|2024-12-16 03:11:10|111436.1|111386.1|111436.3|111386.3|111436.3|111386.3|111435.9|111385.9|4
1734318680000|2024-12-16 03:11:20|111434.7|111384.7|111442.8|111392.8|111443.7|111393.7|111434.3|111384.3|16
1734318690000|2024-12-16 03:11:30|111440.8|111390.8|111442.1|111392.1|111442.4|111392.4|111438.5|111388.5|20
1734318700000|2024-12-16 03:11:40|111441.4|111391.4|111444.7|111394.7|111447.5|111397.5|111435.7|111385.7|25
1734318710000|2024-12-16 03:11:50|111443.8|111393.8|111444.1|111394.1|111446.3|111396.3|111440.8|111390.8|32
1734318720000|2024-12-16 03:12:00|111442.6|111392.6|111442.2|111392.2|111444.4|111394.4|111438.2|111388.2|11
1734318730000|2024-12-16 03:12:10|111440.4|111390.4|111447|111397|111448|111398|111440.4|111390.4|25
1734318740000|2024-12-16 03:12:20|111445.7|111395.7|111448.9|111398.9|111449.7|111399.7|111444.5|111394.5|21
1734318750000|2024-12-16 03:12:30|111449.1|111399.1|111447.4|111397.4|111454.4|111404.4|111445.6|111395.6|21
1734318760000|2024-12-16 03:12:40|111445.4|111395.4|111447.9|111397.9|111447.9|111397.9|111445.4|111395.4|3
1734318770000|2024-12-16 03:12:50|111446.4|111396.4|111444.6|111394.6|111447.6|111397.6|111441.8|111391.8|27
1734318780000|2024-12-16 03:13:00|111444.5|111394.5|111441.8|111391.8|111446.4|111396.4|111440.8|111390.8|17
1734318790000|2024-12-16 03:13:10|111442|111392|111445.6|111395.6|111446.8|111396.8|111441.3|111391.3|19
1734318800000|2024-12-16 03:13:20|111443.3|111393.3|111445.5|111395.5|111446.9|111396.9|111441.6|111391.6|16
1734318810000|2024-12-16 03:13:30|111445.6|111395.6|111443|111393|111446.1|111396.1|111442.6|111392.6|14
1734318820000|2024-12-16 03:13:40|111442.4|111392.4|111442.5|111392.5|111442.5|111392.5|111442.4|111392.4|2
1734318830000|2024-12-16 03:13:50|111442.4|111392.4|111442.4|111392.4|111442.5|111392.5|111442.4|111392.4|3
1734318840000|2024-12-16 03:14:00|111442.5|111392.5|111438|111388|111445.8|111395.8|111434.9|111384.9|34
1734318850000|2024-12-16 03:14:10|111439|111389|111438.5|111388.5|111443|111393|111436.3|111386.3|30
1734318860000|2024-12-16 03:14:20|111436.9|111386.9|111437.8|111387.8|111439.1|111389.1|111435.1|111385.1|19
1734318870000|2024-12-16 03:14:30|111437.6|111387.6|111438.6|111388.6|111438.8|111388.8|111437.6|111387.6|7
1734318880000|2024-12-16 03:14:40|111438.4|111388.4|111435.7|111385.7|111438.4|111388.4|111434.8|111384.8|9
1734318890000|2024-12-16 03:14:50|111438.1|111388.1|111436.5|111386.5|111438.1|111388.1|111433|111383|9
1734318900000|2024-12-16 03:15:00|111438.8|111388.8|111432.3|111382.3|111438.8|111388.8|111427.3|111377.3|31
1734318910000|2024-12-16 03:15:10|111428.7|111378.7|111425.8|111375.8|111429.3|111379.3|111423|111373|20
1734318920000|2024-12-16 03:15:20|111422.7|111372.7|111429.9|111379.9|111431.4|111381.4|111422.7|111372.7|9
1734318930000|2024-12-16 03:15:30|111429.1|111379.1|111432.4|111382.4|111433|111383|111428.8|111378.8|31
1734318940000|2024-12-16 03:15:40|111434.2|111384.2|111438|111388|111440.5|111390.5|111431.1|111381.1|16
1734318950000|2024-12-16 03:15:50|111437|111387|111435|111385|111437|111387|111432.2|111382.2|20
1734318960000|2024-12-16 03:16:00|111432.5|111382.5|111427.4|111377.4|111435.5|111385.5|111427.4|111377.4|25
1734318970000|2024-12-16 03:16:10|111430.4|111380.4|111421.2|111371.2|111430.4|111380.4|111418.3|111368.3|11
1734318980000|2024-12-16 03:16:20|111419.3|111369.3|111420.6|111370.6|111420.8|111370.8|111416.9|111366.9|26
1734318990000|2024-12-16 03:16:30|111421.4|111371.4|111415|111365|111421.4|111371.4|111415|111365|23
1734319000000|2024-12-16 03:16:40|111417.3|111367.3|111417|111367|111418.7|111368.7|111415|111365|31
1734319010000|2024-12-16 03:16:50|111417.3|111367.3|111420.5|111370.5|111422.3|111372.3|111417.3|111367.3|9
1734319020000|2024-12-16 03:17:00|111414.2|111364.2|111419.4|111369.4|111419.8|111369.8|111412.4|111362.4|25
1734319030000|2024-12-16 03:17:10|111421|111371|111416.6|111366.6|111421|111371|111413.4|111363.4|12
1734319040000|2024-12-16 03:17:20|111418.2|111368.2|111419.2|111369.2|111420|111370|111412.5|111362.5|20
1734319050000|2024-12-16 03:17:30|111415|111365|111422.7|111372.7|111422.7|111372.7|111415|111365|10
1734319060000|2024-12-16 03:17:40|111421.2|111371.2|111415.2|111365.2|111423.4|111373.4|111411.1|111361.1|16
1734319070000|2024-12-16 03:17:50|111414.6|111364.6|111413.4|111363.4|111415|111365|111411|111361|14
1734319080000|2024-12-16 03:18:00|111412.5|111362.5|111412.1|111362.1|111413|111363|111410.7|111360.7|6
1734319090000|2024-12-16 03:18:10|111413.6|111363.6|111412.8|111362.8|111413.7|111363.7|111408.1|111358.1|10
1734319100000|2024-12-16 03:18:20|111422.8|111372.8|111422.8|111372.8|111423.3|111373.3|111417.6|111367.6|17
1734319110000|2024-12-16 03:18:30|111420.8|111370.8|111421.7|111371.7|111423.4|111373.4|111415.5|111365.5|23
1734319120000|2024-12-16 03:18:40|111422|111372|111422.2|111372.2|111422.2|111372.2|111422|111372|2
1734319130000|2024-12-16 03:18:50|111420.6|111370.6|111421.5|111371.5|111424.6|111374.6|111420.6|111370.6|5
1734319140000|2024-12-16 03:19:00|111423|111373|111427.7|111377.7|111430.6|111380.6|111423|111373|23
1734319150000|2024-12-16 03:19:10|111427.5|111377.5|111439.1|111389.1|111440.9|111390.9|111427.5|111377.5|9
1734319160000|2024-12-16 03:19:20|111439.9|111389.9|111444.7|111394.7|111445.2|111395.2|111439.7|111389.7|15
1734319170000|2024-12-16 03:19:30|111444.8|111394.8|111443|111393|111446.7|111396.7|111441.2|111391.2|12
1734319180000|2024-12-16 03:19:40|111442.5|111392.5|111440.9|111390.9|111445.9|111395.9|111437.2|111387.2|22
1734319190000|2024-12-16 03:19:50|111437.6|111387.6|111444.5|111394.5|111447.7|111397.7|111434.7|111384.7|31
1734319200000|2024-12-16 03:20:00|111447.6|111397.6|111446.6|111396.6|111447.6|111397.6|111443.7|111393.7|14
1734319210000|2024-12-16 03:20:10|111446.5|111396.5|111448.7|111398.7|111448.7|111398.7|111437.3|111387.3|25
1734319220000|2024-12-16 03:20:20|111446|111396|111445.8|111395.8|111449.5|111399.5|111442.3|111392.3|31
1734319230000|2024-12-16 03:20:30|111445.9|111395.9|111447.9|111397.9|111449.5|111399.5|111444.2|111394.2|16
1734319240000|2024-12-16 03:20:40|111448.6|111398.6|111453.1|111403.1|111453.1|111403.1|111448|111398|18
1734319250000|2024-12-16 03:20:50|111451.1|111401.1|111458.9|111408.9|111458.9|111408.9|111446.7|111396.7|19
1734319260000|2024-12-16 03:21:00|111461.7|111411.7|111460.2|111410.2|111462.8|111412.8|111452.4|111402.4|29
1734319270000|2024-12-16 03:21:10|111459.6|111409.6|111461.8|111411.8|111464.9|111414.9|111459.6|111409.6|13
1734319280000|2024-12-16 03:21:20|111460.6|111410.6|111459.5|111409.5|111460.8|111410.8|111459|111409|7
1734319290000|2024-12-16 03:21:30|111459.6|111409.6|111459.5|111409.5|111459.6|111409.6|111459.5|111409.5|2
1734319300000|2024-12-16 03:21:40|111459.3|111409.3|111463.2|111413.2|111465.2|111415.2|111458|111408|26
1734319310000|2024-12-16 03:21:50|111460.8|111410.8|111461.7|111411.7|111466.9|111416.9|111459.4|111409.4|30
1734319320000|2024-12-16 03:22:00|111464.7|111414.7|111449.9|111399.9|111464.7|111414.7|111445.8|111395.8|32
1734319330000|2024-12-16 03:22:10|111450.9|111400.9|111448.7|111398.7|111451.6|111401.6|111445.5|111395.5|13
1734319340000|2024-12-16 03:22:20|111450.5|111400.5|111447|111397|111450.5|111400.5|111447|111397|3
1734319350000|2024-12-16 03:22:30|111449.2|111399.2|111444.1|111394.1|111449.2|111399.2|111441.6|111391.6|14
1734319360000|2024-12-16 03:22:40|111445.6|111395.6|111443.9|111393.9|111446.1|111396.1|111442.2|111392.2|13
1734319370000|2024-12-16 03:22:50|111443.4|111393.4|111443.3|111393.3|111445|111395|111442.1|111392.1|7
1734319380000|2024-12-16 03:23:00|111445.2|111395.2|111448.2|111398.2|111450.7|111400.7|111440.7|111390.7|22
1734319390000|2024-12-16 03:23:10|111449.4|111399.4|111454.3|111404.3|111457.1|111407.1|111446.9|111396.9|22
1734319400000|2024-12-16 03:23:20|111454.7|111404.7|111459.5|111409.5|111463.7|111413.7|111454.5|111404.5|15
1734319410000|2024-12-16 03:23:30|111459.8|111409.8|111457.7|111407.7|111459.8|111409.8|111452.2|111402.2|19
1734319420000|2024-12-16 03:23:40|111458.3|111408.3|111458.7|111408.7|111458.7|111408.7|111458.3|111408.3|4
1734319430000|2024-12-16 03:23:50|111458.6|111408.6|111459.7|111409.7|111461.8|111411.8|111450.4|111400.4|34
1734319440000|2024-12-16 03:24:00|111458.4|111408.4|111459|111409|111461.5|111411.5|111458|111408|10
1734319450000|2024-12-16 03:24:10|111459.3|111409.3|111461|111411|111462.2|111412.2|111459.3|111409.3|9
1734319460000|2024-12-16 03:24:20|111461.2|111411.2|111467.7|111417.7|111469.7|111419.7|111461.2|111411.2|24
1734319470000|2024-12-16 03:24:30|111470.2|111420.2|111462.6|111412.6|111470.2|111420.2|111457.6|111407.6|16
1734319480000|2024-12-16 03:24:40|111461.6|111411.6|111463.6|111413.6|111465.2|111415.2|111461.3|111411.3|13
1734319490000|2024-12-16 03:24:50|111463.5|111413.5|111463.7|111413.7|111464|111414|111461.9|111411.9|6
1734319500000|2024-12-16 03:25:00|111461.4|111411.4|111469.8|111419.8|111471.8|111421.8|111461.4|111411.4|26
1734319510000|2024-12-16 03:25:10|111469.7|111419.7|111473.6|111423.6|111477.2|111427.2|111465.5|111415.5|24
1734319520000|2024-12-16 03:25:20|111475.6|111425.6|111473.1|111423.1|111477|111427|111471.3|111421.3|23
1734319530000|2024-12-16 03:25:30|111475.5|111425.5|111474.5|111424.5|111478.1|111428.1|111472.5|111422.5|32
1734319540000|2024-12-16 03:25:40|111473.3|111423.3|111477.4|111427.4|111477.4|111427.4|111472.1|111422.1|21
1734319550000|2024-12-16 03:25:50|111474.3|111424.3|111478.5|111428.5|111479.3|111429.3|111474.3|111424.3|14
1734319560000|2024-12-16 03:26:00|111478.4|111428.4|111479.3|111429.3|111481.5|111431.5|111476.9|111426.9|11
1734319570000|2024-12-16 03:26:10|111482.1|111432.1|111476|111426|111482.1|111432.1|111474|111424|25
1734319580000|2024-12-16 03:26:20|111478.2|111428.2|111474.3|111424.3|111480.2|111430.2|111471.3|111421.3|29
1734319590000|2024-12-16 03:26:30|111474.1|111424.1|111473.6|111423.6|111476|111426|111471.5|111421.5|12
1734319600000|2024-12-16 03:26:40|111475.2|111425.2|111474.6|111424.6|111475.8|111425.8|111469.9|111419.9|24
1734319610000|2024-12-16 03:26:50|111476.4|111426.4|111479.9|111429.9|111481.2|111431.2|111473.7|111423.7|30
1734319620000|2024-12-16 03:27:00|111480.1|111430.1|111479.4|111429.4|111481.2|111431.2|111477.1|111427.1|9
1734319630000|2024-12-16 03:27:10|111479.3|111429.3|111474|111424|111480|111430|111474|111424|20
1734319640000|2024-12-16 03:27:20|111473.6|111423.6|111477.7|111427.7|111479.5|111429.5|111473.6|111423.6|23
1734319650000|2024-12-16 03:27:30|111476.7|111426.7|111475.9|111425.9|111477.3|111427.3|111474|111424|11
1734319660000|2024-12-16 03:27:40|111474.5|111424.5|111474.7|111424.7|111476|111426|111472.4|111422.4|9
1734319670000|2024-12-16 03:27:50|111473.3|111423.3|111471.3|111421.3|111475.3|111425.3|111470.1|111420.1|11
1734319680000|2024-12-16 03:28:00|111474.9|111424.9|111469.4|111419.4|111474.9|111424.9|111469.4|111419.4|4
1734319690000|2024-12-16 03:28:10|111469.5|111419.5|111469.8|111419.8|111471.4|111421.4|111468.3|111418.3|7
1734319700000|2024-12-16 03:28:20|111469.7|111419.7|111467.8|111417.8|111469.9|111419.9|111467|111417|9
1734319710000|2024-12-16 03:28:30|111465|111415|111461.7|111411.7|111469.1|111419.1|111461.5|111411.5|18
1734319720000|2024-12-16 03:28:40|111461.1|111411.1|111462.5|111412.5|111463.7|111413.7|111458.6|111408.6|17
1734319730000|2024-12-16 03:28:50|111461.8|111411.8|111462.8|111412.8|111464.8|111414.8|111458.9|111408.9|14
1734319740000|2024-12-16 03:29:00|111462.7|111412.7|111457.1|111407.1|111463|111413|111454.1|111404.1|12
1734319750000|2024-12-16 03:29:10|111458.6|111408.6|111459|111409|111460.7|111410.7|111456.4|111406.4|15
1734319760000|2024-12-16 03:29:20|111459.1|111409.1|111458.6|111408.6|111460.5|111410.5|111458.6|111408.6|8
1734319770000|2024-12-16 03:29:30|111458.7|111408.7|111458|111408|111458.7|111408.7|111455.1|111405.1|9
1734319780000|2024-12-16 03:29:40|111458.2|111408.2|111455|111405|111460.6|111410.6|111454.1|111404.1|17
1734319790000|2024-12-16 03:29:50|111455.9|111405.9|111455.2|111405.2|111458.9|111408.9|111454.1|111404.1|10
1734319800000|2024-12-16 03:30:00|111453.6|111403.6|111456.1|111406.1|111457.2|111407.2|111446.7|111396.7|29
1734319810000|2024-12-16 03:30:10|111454.6|111404.6|111456.2|111406.2|111458.5|111408.5|111454.6|111404.6|12
1734319820000|2024-12-16 03:30:20|111456.3|111406.3|111456.4|111406.4|111458.2|111408.2|111452.9|111402.9|25
1734319830000|2024-12-16 03:30:30|111455.4|111405.4|111456.8|111406.8|111457.2|111407.2|111453.9|111403.9|9
1734319840000|2024-12-16 03:30:40|111456.6|111406.6|111461.5|111411.5|111463|111413|111456.3|111406.3|6
1734319850000|2024-12-16 03:30:50|111461.2|111411.2|111467.2|111417.2|111472.5|111422.5|111460.7|111410.7|16
1734319860000|2024-12-16 03:31:00|111468.6|111418.6|111468.4|111418.4|111473.8|111423.8|111465.4|111415.4|29
1734319870000|2024-12-16 03:31:10|111468.5|111418.5|111475.2|111425.2|111476.6|111426.6|111466.8|111416.8|30
1734319880000|2024-12-16 03:31:20|111473.6|111423.6|111473.1|111423.1|111477.7|111427.7|111472.3|111422.3|25
1734319890000|2024-12-16 03:31:30|111476.7|111426.7|111476.5|111426.5|111480.3|111430.3|111471.6|111421.6|35
1734319900000|2024-12-16 03:31:40|111478.4|111428.4|111474.8|111424.8|111479.4|111429.4|111471.2|111421.2|33
1734319910000|2024-12-16 03:31:50|111478.8|111428.8|111475.7|111425.7|111478.8|111428.8|111475.5|111425.5|5
1734319920000|2024-12-16 03:32:00|111476.1|111426.1|111477.9|111427.9|111480.8|111430.8|111476.1|111426.1|23
1734319930000|2024-12-16 03:32:10|111477.8|111427.8|111475.1|111425.1|111482.7|111432.7|111475.1|111425.1|18
1734319940000|2024-12-16 03:32:20|111476.3|111426.3|111478.8|111428.8|111485.4|111435.4|111476.3|111426.3|24
1734319950000|2024-12-16 03:32:30|111483.2|111433.2|111483.9|111433.9|111486.4|111436.4|111481.3|111431.3|25
1734319960000|2024-12-16 03:32:40|111484.4|111434.4|111496.3|111446.3|111496.3|111446.3|111481.4|111431.4|13
1734319970000|2024-12-16 03:32:50|111497.6|111447.6|111495.5|111445.5|111499.5|111449.5|111493.4|111443.4|18
1734319980000|2024-12-16 03:33:00|111494.5|111444.5|111492.6|111442.6|111494.5|111444.5|111491.7|111441.7|4
1734319990000|2024-12-16 03:33:10|111492.8|111442.8|111492.7|111442.7|111492.8|111442.8|111492.7|111442.7|2
1734320000000|2024-12-16 03:33:20|111492.6|111442.6|111490.9|111440.9|111493.1|111443.1|111486.5|111436.5|11
1734320010000|2024-12-16 03:33:30|111496.1|111446.1|111488.9|111438.9|111496.1|111446.1|111488|111438|28
1734320020000|2024-12-16 03:33:40|111488.1|111438.1|111490.7|111440.7|111493.4|111443.4|111487.9|111437.9|11
1734320030000|2024-12-16 03:33:50|111491|111441|111491.2|111441.2|111495.8|111445.8|111490.8|111440.8|5
1734320040000|2024-12-16 03:34:00|111489.5|111439.5|111485.7|111435.7|111491.8|111441.8|111484.8|111434.8|28
1734320050000|2024-12-16 03:34:10|111484.6|111434.6|111479|111429|111484.6|111434.6|111473.3|111423.3|41
1734320060000|2024-12-16 03:34:20|111477.5|111427.5|111476.9|111426.9|111481.8|111431.8|111476.1|111426.1|12
1734320070000|2024-12-16 03:34:30|111479.8|111429.8|111481.3|111431.3|111483.5|111433.5|111477.7|111427.7|15
1734320080000|2024-12-16 03:34:40|111480.5|111430.5|111480.8|111430.8|111483.2|111433.2|111476.8|111426.8|19
1734320090000|2024-12-16 03:34:50|111480.9|111430.9|111481.8|111431.8|111485|111435|111480.3|111430.3|7
1734320100000|2024-12-16 03:35:00|111479.5|111429.5|111480.7|111430.7|111484.9|111434.9|111478.7|111428.7|19
1734320110000|2024-12-16 03:35:10|111480|111430|111471.7|111421.7|111480|111430|111470.7|111420.7|30
1734320120000|2024-12-16 03:35:20|111474.6|111424.6|111466.9|111416.9|111474.6|111424.6|111466.9|111416.9|23
1734320130000|2024-12-16 03:35:30|111467.4|111417.4|111477|111427|111477|111427|111467.4|111417.4|11
1734320140000|2024-12-16 03:35:40|111474.6|111424.6|111479.1|111429.1|111480.7|111430.7|111473.5|111423.5|29
1734320150000|2024-12-16 03:35:50|111479.9|111429.9|111479.7|111429.7|111481.9|111431.9|111478.9|111428.9|7
1734320160000|2024-12-16 03:36:00|111478.9|111428.9|111477.8|111427.8|111479.3|111429.3|111476.2|111426.2|10
1734320170000|2024-12-16 03:36:10|111477.9|111427.9|111477.1|111427.1|111478.2|111428.2|111474.4|111424.4|11
1734320180000|2024-12-16 03:36:20|111476.7|111426.7|111469.8|111419.8|111476.7|111426.7|111468.3|111418.3|13
1734320190000|2024-12-16 03:36:30|111470.8|111420.8|111471.3|111421.3|111472.4|111422.4|111461.6|111411.6|26
1734320200000|2024-12-16 03:36:40|111474.6|111424.6|111473.6|111423.6|111476|111426|111472|111422|8
1734320210000|2024-12-16 03:36:50|111471.9|111421.9|111475.1|111425.1|111476.6|111426.6|111470.3|111420.3|25
1734320220000|2024-12-16 03:37:00|111475.9|111425.9|111476|111426|111480.2|111430.2|111473.3|111423.3|26
1734320230000|2024-12-16 03:37:10|111474.6|111424.6|111474.6|111424.6|111476.8|111426.8|111473|111423|6
1734320240000|2024-12-16 03:37:20|111474|111424|111469.8|111419.8|111476.3|111426.3|111468.3|111418.3|13
1734320250000|2024-12-16 03:37:30|111473.1|111423.1|111473.1|111423.1|111473.1|111423.1|111470.9|111420.9|8
1734320260000|2024-12-16 03:37:40|111473|111423|111469.4|111419.4|111473.1|111423.1|111466.3|111416.3|13
1734320270000|2024-12-16 03:37:50|111467.4|111417.4|111464.9|111414.9|111469.4|111419.4|111464.7|111414.7|17
1734320280000|2024-12-16 03:38:00|111460.3|111410.3|111462.2|111412.2|111464.1|111414.1|111459.3|111409.3|29
1734320290000|2024-12-16 03:38:10|111460.9|111410.9|111462.2|111412.2|111464.2|111414.2|111460.9|111410.9|9
1734320300000|2024-12-16 03:38:20|111462.1|111412.1|111466|111416|111466|111416|111460.6|111410.6|18
1734320310000|2024-12-16 03:38:30|111466.8|111416.8|111464.2|111414.2|111466.8|111416.8|111464.2|111414.2|6
1734320320000|2024-12-16 03:38:40|111466.3|111416.3|111463.9|111413.9|111466.3|111416.3|111462.8|111412.8|6
1734320330000|2024-12-16 03:38:50|111462.6|111412.6|111461.8|111411.8|111463.4|111413.4|111458.5|111408.5|16
1734320340000|2024-12-16 03:39:00|111461.9|111411.9|111461.3|111411.3|111462.4|111412.4|111456.4|111406.4|12
1734320350000|2024-12-16 03:39:10|111463.6|111413.6|111462.9|111412.9|111465.7|111415.7|111461.3|111411.3|12
1734320360000|2024-12-16 03:39:20|111464.4|111414.4|111469.5|111419.5|111472.8|111422.8|111463.7|111413.7|18
1734320370000|2024-12-16 03:39:30|111468.5|111418.5|111470.5|111420.5|111472.4|111422.4|111468.1|111418.1|9
1734320380000|2024-12-16 03:39:40|111468.8|111418.8|111468|111418|111468.8|111418.8|111466.6|111416.6|5
1734320390000|2024-12-16 03:39:50|111469.4|111419.4|111467.9|111417.9|111470.8|111420.8|111467.9|111417.9|4
1734320400000|2024-12-16 03:40:00|111470.4|111420.4|111470.6|111420.6|111472.1|111422.1|111467|111417|24
1734320410000|2024-12-16 03:40:10|111470.5|111420.5|111463.4|111413.4|111473.1|111423.1|111462.5|111412.5|28
1734320420000|2024-12-16 03:40:20|111464.6|111414.6|111464.2|111414.2|111467.4|111417.4|111463.2|111413.2|16
1734320430000|2024-12-16 03:40:30|111464.4|111414.4|111454.5|111404.5|111464.4|111414.4|111452.4|111402.4|11
1734320440000|2024-12-16 03:40:40|111454.9|111404.9|111453.8|111403.8|111459|111409|111452.4|111402.4|12
1734320460000|2024-12-16 03:41:00|111454.8|111404.8|111452.3|111402.3|111457.8|111407.8|111452.1|111402.1|26
1734320470000|2024-12-16 03:41:10|111454.4|111404.4|111455.1|111405.1|111456.8|111406.8|111451.9|111401.9|15
1734320480000|2024-12-16 03:41:20|111456.2|111406.2|111457.5|111407.5|111458.7|111408.7|111452.6|111402.6|12
1734320490000|2024-12-16 03:41:30|111457.1|111407.1|111455.9|111405.9|111458.5|111408.5|111455.4|111405.4|9
1734320500000|2024-12-16 03:41:40|111454.5|111404.5|111455.7|111405.7|111458|111408|111453|111403|12
1734320510000|2024-12-16 03:41:50|111454.2|111404.2|111461.6|111411.6|111461.6|111411.6|111454.2|111404.2|13
1734320520000|2024-12-16 03:42:00|111460.6|111410.6|111460.3|111410.3|111464.1|111414.1|111458.2|111408.2|19
1734320530000|2024-12-16 03:42:10|111458|111408|111461|111411|111461.1|111411.1|111457.4|111407.4|7
1734320540000|2024-12-16 03:42:20|111459.3|111409.3|111461.8|111411.8|111462|111412|111459.3|111409.3|5
1734320550000|2024-12-16 03:42:30|111459.8|111409.8|111460.7|111410.7|111462.4|111412.4|111459.8|111409.8|7
1734320560000|2024-12-16 03:42:40|111460.2|111410.2|111459.1|111409.1|111461.6|111411.6|111459.1|111409.1|4
1734320570000|2024-12-16 03:42:50|111459.7|111409.7|111459.8|111409.8|111462.8|111412.8|111459.7|111409.7|4
1734320580000|2024-12-16 03:43:00|111461.9|111411.9|111450.3|111400.3|111462.8|111412.8|111447.7|111397.7|27
1734320590000|2024-12-16 03:43:10|111450.2|111400.2|111451.6|111401.6|111452.8|111402.8|111449.3|111399.3|15
1734320600000|2024-12-16 03:43:20|111451.2|111401.2|111452.9|111402.9|111454.4|111404.4|111450.8|111400.8|9
1734320610000|2024-12-16 03:43:30|111453.5|111403.5|111454.8|111404.8|111456.6|111406.6|111453.3|111403.3|16
1734320620000|2024-12-16 03:43:40|111454.7|111404.7|111455.4|111405.4|111456.7|111406.7|111454.7|111404.7|5
1734320630000|2024-12-16 03:43:50|111457.7|111407.7|111455.2|111405.2|111457.9|111407.9|111454.2|111404.2|15
1734320640000|2024-12-16 03:44:00|111453.9|111403.9|111454.4|111404.4|111456.5|111406.5|111453.3|111403.3|13
1734320650000|2024-12-16 03:44:10|111456.1|111406.1|111454.7|111404.7|111456.6|111406.6|111451.6|111401.6|13
1734320660000|2024-12-16 03:44:20|111456.4|111406.4|111456|111406|111457.6|111407.6|111452.4|111402.4|8
1734320670000|2024-12-16 03:44:30|111458.3|111408.3|111452.4|111402.4|111458.7|111408.7|111451.5|111401.5|26
1734320680000|2024-12-16 03:44:40|111453.5|111403.5|111456|111406|111459|111409|111453.5|111403.5|18
1734320690000|2024-12-16 03:44:50|111454|111404|111455.9|111405.9|111458.1|111408.1|111453.9|111403.9|14
1734320700000|2024-12-16 03:45:00|111457.9|111407.9|111453|111403|111457.9|111407.9|111446.7|111396.7|25
1734320710000|2024-12-16 03:45:10|111450.5|111400.5|111451.9|111401.9|111453.6|111403.6|111448.6|111398.6|24
1734320720000|2024-12-16 03:45:20|111453.5|111403.5|111453.9|111403.9|111455.6|111405.6|111451.1|111401.1|12
1734320730000|2024-12-16 03:45:30|111453.1|111403.1|111457.7|111407.7|111459.2|111409.2|111449.7|111399.7|27
1734320740000|2024-12-16 03:45:40|111456.7|111406.7|111456.4|111406.4|111459.5|111409.5|111455.7|111405.7|13
1734320750000|2024-12-16 03:45:50|111457.9|111407.9|111455.9|111405.9|111457.9|111407.9|111453.2|111403.2|15
1734320760000|2024-12-16 03:46:00|111454.2|111404.2|111456.9|111406.9|111462.8|111412.8|111453.2|111403.2|26
1734320770000|2024-12-16 03:46:10|111457.9|111407.9|111456.1|111406.1|111459.3|111409.3|111452.5|111402.5|14
1734320780000|2024-12-16 03:46:20|111456.2|111406.2|111456.5|111406.5|111456.5|111406.5|111456.2|111406.2|4
1734320800000|2024-12-16 03:46:40|111456.6|111406.6|111456.3|111406.3|111456.6|111406.6|111456.3|111406.3|3
1734320810000|2024-12-16 03:46:50|111456.2|111406.2|111457|111407|111458.4|111408.4|111455.1|111405.1|7
1734320820000|2024-12-16 03:47:00|111455.6|111405.6|111454.7|111404.7|111457.2|111407.2|111449.1|111399.1|12
1734320830000|2024-12-16 03:47:10|111456.1|111406.1|111454.7|111404.7|111458.7|111408.7|111448.2|111398.2|8
1734320840000|2024-12-16 03:47:20|111455.2|111405.2|111455.2|111405.2|111457.4|111407.4|111452.8|111402.8|8
1734320850000|2024-12-16 03:47:30|111457.3|111407.3|111454.9|111404.9|111457.3|111407.3|111453.4|111403.4|7
1734320860000|2024-12-16 03:47:40|111456.8|111406.8|111454.9|111404.9|111456.8|111406.8|111454.8|111404.8|4
1734320870000|2024-12-16 03:47:50|111453.7|111403.7|111453.4|111403.4|111455.4|111405.4|111449.8|111399.8|19
1734320880000|2024-12-16 03:48:00|111453.3|111403.3|111453.3|111403.3|111453.3|111403.3|111453.1|111403.1|3
1734320890000|2024-12-16 03:48:10|111452.8|111402.8|111447|111397|111453.6|111403.6|111444.5|111394.5|26
1734320900000|2024-12-16 03:48:20|111447.8|111397.8|111451.2|111401.2|111451.2|111401.2|111447.8|111397.8|6
1734320910000|2024-12-16 03:48:30|111453.3|111403.3|111452.3|111402.3|111454.1|111404.1|111450.7|111400.7|13
1734320920000|2024-12-16 03:48:40|111454|111404|111451.6|111401.6|111454.5|111404.5|111451.2|111401.2|10
1734320930000|2024-12-16 03:48:50|111453.3|111403.3|111450.5|111400.5|111453.6|111403.6|111450.5|111400.5|7
1734320940000|2024-12-16 03:49:00|111451.9|111401.9|111449.5|111399.5|111453.2|111403.2|111449|111399|18
1734320950000|2024-12-16 03:49:10|111450|111400|111452.4|111402.4|111452.4|111402.4|111449.2|111399.2|9
1734320960000|2024-12-16 03:49:20|111452.3|111402.3|111452.3|111402.3|111452.3|111402.3|111452.3|111402.3|1
1734320970000|2024-12-16 03:49:30|111450.8|111400.8|111451.7|111401.7|111451.7|111401.7|111450.8|111400.8|5
1734320980000|2024-12-16 03:49:40|111456.3|111406.3|111455.7|111405.7|111459.6|111409.6|111454.8|111404.8|20
1734320990000|2024-12-16 03:49:50|111455.6|111405.6|111455.7|111405.7|111455.7|111405.7|111455.6|111405.6|2
1734321000000|2024-12-16 03:50:00|111455.6|111405.6|111456.2|111406.2|111458.6|111408.6|111453.5|111403.5|13
1734321010000|2024-12-16 03:50:10|111458.3|111408.3|111455.5|111405.5|111458.3|111408.3|111453|111403|10
1734321020000|2024-12-16 03:50:20|111456|111406|111458.4|111408.4|111459.1|111409.1|111456|111406|11
1734321030000|2024-12-16 03:50:30|111457.8|111407.8|111459.5|111409.5|111460.6|111410.6|111457.7|111407.7|9
1734321040000|2024-12-16 03:50:40|111459.6|111409.6|111460.5|111410.5|111462.2|111412.2|111458.6|111408.6|15
1734321050000|2024-12-16 03:50:50|111461.5|111411.5|111461.1|111411.1|111463.8|111413.8|111461|111411|8
1734321060000|2024-12-16 03:51:00|111461|111411|111462.4|111412.4|111462.5|111412.5|111461|111411|4
1734321070000|2024-12-16 03:51:10|111464.1|111414.1|111460.7|111410.7|111464.1|111414.1|111459.8|111409.8|11
1734321080000|2024-12-16 03:51:20|111458.8|111408.8|111462.1|111412.1|111465.5|111415.5|111458|111408|15
1734321090000|2024-12-16 03:51:30|111462.8|111412.8|111461.3|111411.3|111464.2|111414.2|111460.3|111410.3|7
1734321100000|2024-12-16 03:51:40|111461.2|111411.2|111461.2|111411.2|111461.2|111411.2|111461.2|111411.2|1
1734321110000|2024-12-16 03:51:50|111462.6|111412.6|111460.6|111410.6|111462.6|111412.6|111458.8|111408.8|8
1734321120000|2024-12-16 03:52:00|111461.3|111411.3|111461.9|111411.9|111462.2|111412.2|111461.3|111411.3|6
1734321130000|2024-12-16 03:52:10|111463.1|111413.1|111462.4|111412.4|111463.1|111413.1|111461.1|111411.1|3
1734321140000|2024-12-16 03:52:20|111463.6|111413.6|111470.7|111420.7|111476.5|111426.5|111463.6|111413.6|32
1734321150000|2024-12-16 03:52:30|111468.6|111418.6|111471.4|111421.4|111474.7|111424.7|111468.6|111418.6|19
1734321160000|2024-12-16 03:52:40|111471.1|111421.1|111473.1|111423.1|111474.3|111424.3|111471.1|111421.1|6
1734321170000|2024-12-16 03:52:50|111471.5|111421.5|111472.4|111422.4|111473.8|111423.8|111471.5|111421.5|7
1734321180000|2024-12-16 03:53:00|111473.8|111423.8|111464.8|111414.8|111473.8|111423.8|111464.8|111414.8|20
1734321190000|2024-12-16 03:53:10|111461.3|111411.3|111456.8|111406.8|111466|111416|111456|111406|21
1734321200000|2024-12-16 03:53:20|111458.8|111408.8|111455.5|111405.5|111458.8|111408.8|111453.4|111403.4|12
1734321210000|2024-12-16 03:53:30|111457.2|111407.2|111459.9|111409.9|111462.2|111412.2|111456|111406|22
1734321220000|2024-12-16 03:53:40|111461.7|111411.7|111460.3|111410.3|111465.3|111415.3|111458.6|111408.6|31
1734321230000|2024-12-16 03:53:50|111458.9|111408.9|111460.6|111410.6|111461.5|111411.5|111458.9|111408.9|6
1734321240000|2024-12-16 03:54:00|111461.6|111411.6|111462|111412|111463.6|111413.6|111459.6|111409.6|12
1734321250000|2024-12-16 03:54:10|111460.5|111410.5|111464.7|111414.7|111470.4|111420.4|111460.5|111410.5|18
1734321260000|2024-12-16 03:54:20|111465|111415|111465.8|111415.8|111467.3|111417.3|111462.6|111412.6|16
1734321270000|2024-12-16 03:54:30|111466.1|111416.1|111465|111415|111468.1|111418.1|111464.3|111414.3|15
1734321280000|2024-12-16 03:54:40|111463|111413|111463.2|111413.2|111465.7|111415.7|111461.7|111411.7|6
1734321290000|2024-12-16 03:54:50|111461.4|111411.4|111467.8|111417.8|111469.2|111419.2|111461.4|111411.4|15
1734321300000|2024-12-16 03:55:00|111470.2|111420.2|111470.1|111420.1|111470.2|111420.2|111466.7|111416.7|8
1734321310000|2024-12-16 03:55:10|111472.1|111422.1|111469.3|111419.3|111473.9|111423.9|111469.3|111419.3|11
1734321320000|2024-12-16 03:55:20|111472.3|111422.3|111471.2|111421.2|111476.3|111426.3|111470.1|111420.1|26
1734321330000|2024-12-16 03:55:30|111469.4|111419.4|111468.3|111418.3|111472.6|111422.6|111465.4|111415.4|30
1734321340000|2024-12-16 03:55:40|111465.6|111415.6|111468.4|111418.4|111470|111420|111465.6|111415.6|6
1734321350000|2024-12-16 03:55:50|111470.9|111420.9|111466.6|111416.6|111471.1|111421.1|111461.1|111411.1|16
1734321360000|2024-12-16 03:56:00|111467.1|111417.1|111464.3|111414.3|111469.1|111419.1|111464.3|111414.3|15
1734321370000|2024-12-16 03:56:10|111463.8|111413.8|111463.8|111413.8|111466.1|111416.1|111461.1|111411.1|20
1734321380000|2024-12-16 03:56:20|111463.3|111413.3|111463.4|111413.4|111465|111415|111461.8|111411.8|8
1734321390000|2024-12-16 03:56:30|111465|111415|111463.8|111413.8|111465|111415|111461.2|111411.2|12
1734321400000|2024-12-16 03:56:40|111462.1|111412.1|111461.2|111411.2|111464.1|111414.1|111455|111405|22
1734321410000|2024-12-16 03:56:50|111461.4|111411.4|111462.1|111412.1|111464.3|111414.3|111461.4|111411.4|8
1734321420000|2024-12-16 03:57:00|111463.1|111413.1|111462.9|111412.9|111465|111415|111462.9|111412.9|3
1734321430000|2024-12-16 03:57:10|111461.4|111411.4|111457.9|111407.9|111461.9|111411.9|111457.9|111407.9|14
1734321440000|2024-12-16 03:57:20|111458|111408|111459.8|111409.8|111459.8|111409.8|111456.4|111406.4|11
1734321450000|2024-12-16 03:57:30|111458.1|111408.1|111453|111403|111461.7|111411.7|111450.3|111400.3|30
1734321460000|2024-12-16 03:57:40|111451.5|111401.5|111448.4|111398.4|111453.7|111403.7|111448.4|111398.4|9
1734321470000|2024-12-16 03:57:50|111449.2|111399.2|111447.3|111397.3|111449.8|111399.8|111447.3|111397.3|8
1734321480000|2024-12-16 03:58:00|111449.6|111399.6|111447.4|111397.4|111449.6|111399.6|111447.4|111397.4|3
1734321490000|2024-12-16 03:58:10|111447.5|111397.5|111453.3|111403.3|111453.9|111403.9|111447.5|111397.5|13
1734321500000|2024-12-16 03:58:20|111454.9|111404.9|111455.2|111405.2|111456.1|111406.1|111452.9|111402.9|13
1734321510000|2024-12-16 03:58:30|111454.6|111404.6|111452.4|111402.4|111455.2|111405.2|111452.4|111402.4|8
1734321520000|2024-12-16 03:58:40|111451.7|111401.7|111456.1|111406.1|111457.6|111407.6|111450.1|111400.1|21
1734321530000|2024-12-16 03:58:50|111456.4|111406.4|111455.3|111405.3|111460.1|111410.1|111454.7|111404.7|15
1734321540000|2024-12-16 03:59:00|111453.9|111403.9|111462.7|111412.7|111465|111415|111453.9|111403.9|17
1734321550000|2024-12-16 03:59:10|111463.7|111413.7|111467.9|111417.9|111467.9|111417.9|111463.7|111413.7|10
1734321560000|2024-12-16 03:59:20|111466.5|111416.5|111460.4|111410.4|111466.5|111416.5|111458.4|111408.4|17
1734321570000|2024-12-16 03:59:30|111461.3|111411.3|111459.2|111409.2|111462|111412|111457.4|111407.4|13
1734321580000|2024-12-16 03:59:40|111460.9|111410.9|111457.8|111407.8|111461.1|111411.1|111455.9|111405.9|13
1734321590000|2024-12-16 03:59:50|111459.4|111409.4|111459.6|111409.6|111462.6|111412.6|111456.9|111406.9|13
1734321600000|2024-12-16 04:00:00|111458.6|111408.6|111450.9|111400.9|111458.7|111408.7|111442.1|111392.1|31
1734321610000|2024-12-16 04:00:10|111449.5|111399.5|111447.6|111397.6|111452.4|111402.4|111446|111396|15
1734321620000|2024-12-16 04:00:20|111448.7|111398.7|111448.5|111398.5|111449.3|111399.3|111444|111394|26
1734321630000|2024-12-16 04:00:30|111446.2|111396.2|111447.4|111397.4|111449.8|111399.8|111446.1|111396.1|13
1734321640000|2024-12-16 04:00:40|111447.5|111397.5|111451.3|111401.3|111451.3|111401.3|111445.8|111395.8|13
1734321650000|2024-12-16 04:00:50|111449.2|111399.2|111451.7|111401.7|111455|111405|111448.4|111398.4|51
1734321660000|2024-12-16 04:01:00|111449.6|111399.6|111452.2|111402.2|111456.1|111406.1|111449.6|111399.6|43
1734321670000|2024-12-16 04:01:10|111450.5|111400.5|111457.2|111407.2|111457.2|111407.2|111449.7|111399.7|42
1734321680000|2024-12-16 04:01:20|111455.1|111405.1|111453.8|111403.8|111456.6|111406.6|111452.2|111402.2|31
1734321690000|2024-12-16 04:01:30|111454.3|111404.3|111455.5|111405.5|111458.5|111408.5|111452.5|111402.5|20
1734321700000|2024-12-16 04:01:40|111454.1|111404.1|111460.2|111410.2|111461.6|111411.6|111454.1|111404.1|32
1734321710000|2024-12-16 04:01:50|111461.9|111411.9|111460.8|111410.8|111461.9|111411.9|111456|111406|6
1734321720000|2024-12-16 04:02:00|111460.7|111410.7|111453.5|111403.5|111460.7|111410.7|111450.6|111400.6|32
1734321730000|2024-12-16 04:02:10|111452|111402|111446.1|111396.1|111455.6|111405.6|111444.2|111394.2|19
1734321740000|2024-12-16 04:02:20|111447.5|111397.5|111450.5|111400.5|111450.5|111400.5|111445.8|111395.8|10
1734321750000|2024-12-16 04:02:30|111451.1|111401.1|111449.7|111399.7|111451.6|111401.6|111446.7|111396.7|25
1734321760000|2024-12-16 04:02:40|111451.6|111401.6|111446.6|111396.6|111452|111402|111444.7|111394.7|28
1734321770000|2024-12-16 04:02:50|111449|111399|111444.2|111394.2|111449.1|111399.1|111440.9|111390.9|38
1734321780000|2024-12-16 04:03:00|111442.5|111392.5|111442.7|111392.7|111444.8|111394.8|111438.9|111388.9|44
1734321790000|2024-12-16 04:03:10|111440.5|111390.5|111442.8|111392.8|111447.2|111397.2|111440.5|111390.5|37
1734321800000|2024-12-16 04:03:20|111441.3|111391.3|111441.3|111391.3|111444.7|111394.7|111440.2|111390.2|23
1734321810000|2024-12-16 04:03:30|111439.3|111389.3|111443.7|111393.7|111445.7|111395.7|111439.3|111389.3|28
1734321820000|2024-12-16 04:03:40|111443.4|111393.4|111443.4|111393.4|111447.4|111397.4|111440.9|111390.9|34
1734321830000|2024-12-16 04:03:50|111445.4|111395.4|111448.8|111398.8|111449.8|111399.8|111444.8|111394.8|36
1734321840000|2024-12-16 04:04:00|111447.8|111397.8|111441.2|111391.2|111448.4|111398.4|111439.5|111389.5|46
1734321850000|2024-12-16 04:04:10|111439|111389|111434.2|111384.2|111444.3|111394.3|111432|111382|26
1734321860000|2024-12-16 04:04:20|111432.7|111382.7|111435.3|111385.3|111437.9|111387.9|111432.7|111382.7|25
1734321870000|2024-12-16 04:04:30|111437.5|111387.5|111434.9|111384.9|111437.5|111387.5|111425.5|111375.5|46
1734321880000|2024-12-16 04:04:40|111437.5|111387.5|111435.7|111385.7|111437.5|111387.5|111433.4|111383.4|32
1734321890000|2024-12-16 04:04:50|111433.5|111383.5|111434.8|111384.8|111436.8|111386.8|111432.7|111382.7|21
1734321900000|2024-12-16 04:05:00|111434.7|111384.7|111440.7|111390.7|111440.7|111390.7|111434.6|111384.6|29
1734321910000|2024-12-16 04:05:10|111441.6|111391.6|111439|111389|111443.9|111393.9|111437.1|111387.1|23
1734321920000|2024-12-16 04:05:20|111441.3|111391.3|111438|111388|111441.9|111391.9|111436.9|111386.9|35
1734321930000|2024-12-16 04:05:30|111439.8|111389.8|111433.4|111383.4|111440.4|111390.4|111431.7|111381.7|49
1734321940000|2024-12-16 04:05:40|111431.5|111381.5|111430.6|111380.6|111434.5|111384.5|111429.1|111379.1|20
1734321950000|2024-12-16 04:05:50|111432.6|111382.6|111429|111379|111432.6|111382.6|111427.2|111377.2|17
1734321960000|2024-12-16 04:06:00|111427.6|111377.6|111428.5|111378.5|111431.4|111381.4|111426.6|111376.6|29
1734321970000|2024-12-16 04:06:10|111428.4|111378.4|111430.3|111380.3|111432.1|111382.1|111427.4|111377.4|17
1734321980000|2024-12-16 04:06:20|111430.8|111380.8|111440.3|111390.3|111441.7|111391.7|111430.8|111380.8|31
1734321990000|2024-12-16 04:06:30|111438.5|111388.5|111439.2|111389.2|111442.6|111392.6|111438.4|111388.4|29
1734322000000|2024-12-16 04:06:40|111440.7|111390.7|111437.9|111387.9|111441.8|111391.8|111437.7|111387.7|17
1734322010000|2024-12-16 04:06:50|111438|111388|111437.9|111387.9|111438.1|111388.1|111437.9|111387.9|3
1734322020000|2024-12-16 04:07:00|111439.5|111389.5|111438.8|111388.8|111441.4|111391.4|111437.1|111387.1|20
1734322030000|2024-12-16 04:07:10|111440.2|111390.2|111433.5|111383.5|111440.2|111390.2|111430|111380|39
1734322040000|2024-12-16 04:07:20|111432|111382|111435.9|111385.9|111435.9|111385.9|111431.3|111381.3|40
1734322050000|2024-12-16 04:07:30|111434|111384|111434.9|111384.9|111437.1|111387.1|111432.6|111382.6|31
1734322060000|2024-12-16 04:07:40|111433.3|111383.3|111433|111383|111436.5|111386.5|111433|111383|9
1734322070000|2024-12-16 04:07:50|111431.6|111381.6|111434.4|111384.4|111436|111386|111430.7|111380.7|19
1734322080000|2024-12-16 04:08:00|111435|111385|111429.9|111379.9|111436.9|111386.9|111425.3|111375.3|28
1734322090000|2024-12-16 04:08:10|111430|111380|111439.1|111389.1|111442.4|111392.4|111427.8|111377.8|28
1734322100000|2024-12-16 04:08:20|111437.1|111387.1|111440.1|111390.1|111447.8|111397.8|111437.1|111387.1|44
1734322110000|2024-12-16 04:08:30|111443.4|111393.4|111445|111395|111447.1|111397.1|111439.8|111389.8|17
1734322120000|2024-12-16 04:08:40|111447.1|111397.1|111449.8|111399.8|111449.8|111399.8|111442.6|111392.6|22
1734322130000|2024-12-16 04:08:50|111447.8|111397.8|111446.2|111396.2|111450|111400|111444.2|111394.2|13
1734322140000|2024-12-16 04:09:00|111447|111397|111453|111403|111453|111403|111445.1|111395.1|10
1734322150000|2024-12-16 04:09:10|111449.5|111399.5|111449.6|111399.6|111454|111404|111449.4|111399.4|17
1734322160000|2024-12-16 04:09:20|111451.4|111401.4|111451.6|111401.6|111452.9|111402.9|111442.1|111392.1|30
1734322170000|2024-12-16 04:09:30|111449.5|111399.5|111445.7|111395.7|111454.6|111404.6|111444.6|111394.6|39
1734322180000|2024-12-16 04:09:40|111445.6|111395.6|111446.6|111396.6|111447.6|111397.6|111443.4|111393.4|29
1734322190000|2024-12-16 04:09:50|111444.2|111394.2|111445.9|111395.9|111450.7|111400.7|111443.9|111393.9|43
1734322200000|2024-12-16 04:10:00|111443.9|111393.9|111441.7|111391.7|111446.4|111396.4|111440.4|111390.4|26
1734322210000|2024-12-16 04:10:10|111443.3|111393.3|111440.3|111390.3|111444.4|111394.4|111440.3|111390.3|20
1734322220000|2024-12-16 04:10:20|111442.2|111392.2|111438.2|111388.2|111444.4|111394.4|111436.3|111386.3|26
1734322230000|2024-12-16 04:10:30|111438.8|111388.8|111438.3|111388.3|111439.3|111389.3|111436.7|111386.7|19
1734322240000|2024-12-16 04:10:40|111436.7|111386.7|111429.7|111379.7|111439.6|111389.6|111427.6|111377.6|18
1734322250000|2024-12-16 04:10:50|111428|111378|111434.9|111384.9|111434.9|111384.9|111428|111378|15
1734322260000|2024-12-16 04:11:00|111433.1|111383.1|111439.2|111389.2|111439.2|111389.2|111422.2|111372.2|44
1734322270000|2024-12-16 04:11:10|111441.1|111391.1|111436.5|111386.5|111441.1|111391.1|111434.5|111384.5|32
1734322280000|2024-12-16 04:11:20|111434.6|111384.6|111442|111392|111442|111392|111434.6|111384.6|20
1734322290000|2024-12-16 04:11:30|111437.8|111387.8|111436.9|111386.9|111440.4|111390.4|111435.6|111385.6|25
1734322300000|2024-12-16 04:11:40|111439.4|111389.4|111440.3|111390.3|111440.6|111390.6|111436.7|111386.7|9
1734322310000|2024-12-16 04:11:50|111440|111390|111439.3|111389.3|111440.3|111390.3|111436.9|111386.9|7
1734322320000|2024-12-16 04:12:00|111439.4|111389.4|111439.1|111389.1|111443.2|111393.2|111439.1|111389.1|11
1734322330000|2024-12-16 04:12:10|111442.8|111392.8|111438.3|111388.3|111445.2|111395.2|111437|111387|24
1734322340000|2024-12-16 04:12:20|111436.6|111386.6|111423.5|111373.5|111439.1|111389.1|111420.5|111370.5|25
1734322350000|2024-12-16 04:12:30|111422.7|111372.7|111429.2|111379.2|111432.4|111382.4|111420|111370|35
1734322360000|2024-12-16 04:12:40|111430.4|111380.4|111431|111381|111435.2|111385.2|111429.7|111379.7|33
1734322370000|2024-12-16 04:12:50|111433.5|111383.5|111433.9|111383.9|111435.5|111385.5|111432.6|111382.6|13
1734322380000|2024-12-16 04:13:00|111434|111384|111436.2|111386.2|111441|111391|111433.7|111383.7|23
1734322390000|2024-12-16 04:13:10|111438.3|111388.3|111438.9|111388.9|111441.5|111391.5|111435.6|111385.6|24
1734322400000|2024-12-16 04:13:20|111440.6|111390.6|111436.5|111386.5|111440.6|111390.6|111434.8|111384.8|9
1734322410000|2024-12-16 04:13:30|111438.7|111388.7|111437.5|111387.5|111438.9|111388.9|111434.1|111384.1|26
1734322420000|2024-12-16 04:13:40|111439|111389|111440.3|111390.3|111443.6|111393.6|111436.1|111386.1|30
1734322430000|2024-12-16 04:13:50|111442.2|111392.2|111442.2|111392.2|111443.2|111393.2|111438.3|111388.3|24
1734322440000|2024-12-16 04:14:00|111441|111391|111424.1|111374.1|111442.6|111392.6|111420.1|111370.1|39
1734322450000|2024-12-16 04:14:10|111425.7|111375.7|111421.1|111371.1|111427.5|111377.5|111416.7|111366.7|47
1734322460000|2024-12-16 04:14:20|111417.1|111367.1|111416.3|111366.3|111420.9|111370.9|111415.9|111365.9|32
1734322470000|2024-12-16 04:14:30|111418.7|111368.7|111418.8|111368.8|111420.5|111370.5|111413|111363|42
1734322480000|2024-12-16 04:14:40|111418.9|111368.9|111418.1|111368.1|111420.7|111370.7|111417.6|111367.6|8
1734322490000|2024-12-16 04:14:50|111419.7|111369.7|111427.7|111377.7|111427.7|111377.7|111416.2|111366.2|39
1734322500000|2024-12-16 04:15:00|111429.4|111379.4|111429.4|111379.4|111429.4|111379.4|111423.3|111373.3|34
1734322510000|2024-12-16 04:15:10|111427.4|111377.4|111426.5|111376.5|111429.6|111379.6|111425.2|111375.2|34
1734322520000|2024-12-16 04:15:20|111428|111378|111426.7|111376.7|111429.7|111379.7|111424.6|111374.6|30
1734322530000|2024-12-16 04:15:30|111426.8|111376.8|111425.9|111375.9|111430.6|111380.6|111423.6|111373.6|25
1734322540000|2024-12-16 04:15:40|111427.8|111377.8|111420.4|111370.4|111429.6|111379.6|111415.6|111365.6|36
1734322550000|2024-12-16 04:15:50|111418.2|111368.2|111414.3|111364.3|111418.5|111368.5|111412.9|111362.9|40
1734322560000|2024-12-16 04:16:00|111415.7|111365.7|111416.3|111366.3|111418.1|111368.1|111415.7|111365.7|10
1734322570000|2024-12-16 04:16:10|111417.7|111367.7|111414.6|111364.6|111417.7|111367.7|111412.4|111362.4|19
1734322580000|2024-12-16 04:16:20|111414.2|111364.2|111416.3|111366.3|111416.3|111366.3|111408.1|111358.1|25
1734322590000|2024-12-16 04:16:30|111415.3|111365.3|111415.3|111365.3|111416.5|111366.5|111411.7|111361.7|19
1734322600000|2024-12-16 04:16:40|111413|111363|111415.8|111365.8|111416.3|111366.3|111413|111363|14
1734322610000|2024-12-16 04:16:50|111413.4|111363.4|111408.9|111358.9|111417|111367|111406.5|111356.5|16
1734322620000|2024-12-16 04:17:00|111409.1|111359.1|111416|111366|111417.6|111367.6|111407.3|111357.3|27
1734322630000|2024-12-16 04:17:10|111413.7|111363.7|111415|111365|111418.1|111368.1|111413.1|111363.1|13
1734322640000|2024-12-16 04:17:20|111413.6|111363.6|111417.9|111367.9|111417.9|111367.9|111411.5|111361.5|20
1734322650000|2024-12-16 04:17:30|111415.4|111365.4|111418|111368|111420|111370|111415.4|111365.4|29
1734322660000|2024-12-16 04:17:40|111415.8|111365.8|111418.1|111368.1|111418.1|111368.1|111414.7|111364.7|27
1734322670000|2024-12-16 04:17:50|111417.3|111367.3|111417.5|111367.5|111418.2|111368.2|111416.1|111366.1|13
1734322680000|2024-12-16 04:18:00|111415.4|111365.4|111422.7|111372.7|111425|111375|111415.4|111365.4|20
1734322690000|2024-12-16 04:18:10|111424.1|111374.1|111423.8|111373.8|111424.1|111374.1|111420.6|111370.6|10
1734322700000|2024-12-16 04:18:20|111423.9|111373.9|111424.4|111374.4|111424.4|111374.4|111420|111370|9
1734322710000|2024-12-16 04:18:30|111422.8|111372.8|111424.9|111374.9|111429.4|111379.4|111421.4|111371.4|25
1734322720000|2024-12-16 04:18:40|111427.5|111377.5|111423.7|111373.7|111427.5|111377.5|111423.6|111373.6|6
1734322730000|2024-12-16 04:18:50|111424.1|111374.1|111424.6|111374.6|111424.6|111374.6|111423.8|111373.8|4
1734322740000|2024-12-16 04:19:00|111427.8|111377.8|111421.2|111371.2|111430.7|111380.7|111419.7|111369.7|26
1734322750000|2024-12-16 04:19:10|111422.2|111372.2|111419.9|111369.9|111424.2|111374.2|111417.8|111367.8|19
1734322760000|2024-12-16 04:19:20|111422.1|111372.1|111424.3|111374.3|111428.5|111378.5|111419.5|111369.5|26
1734322770000|2024-12-16 04:19:30|111420.6|111370.6|111422.3|111372.3|111424.8|111374.8|111420.1|111370.1|34
1734322780000|2024-12-16 04:19:40|111423.6|111373.6|111416.4|111366.4|111425.5|111375.5|111413.4|111363.4|33
1734322790000|2024-12-16 04:19:50|111414.7|111364.7|111415.7|111365.7|111419.4|111369.4|111412.7|111362.7|38
1734322800000|2024-12-16 04:20:00|111414.6|111364.6|111418.8|111368.8|111419.6|111369.6|111412.1|111362.1|33
1734322810000|2024-12-16 04:20:10|111420.7|111370.7|111419.1|111369.1|111420.7|111370.7|111414.2|111364.2|26
1734322820000|2024-12-16 04:20:20|111420.4|111370.4|111415.2|111365.2|111420.4|111370.4|111414.9|111364.9|29
1734322830000|2024-12-16 04:20:30|111416.6|111366.6|111418.1|111368.1|111421.1|111371.1|111414.9|111364.9|25
1734322840000|2024-12-16 04:20:40|111416.6|111366.6|111414.8|111364.8|111419|111369|111413.9|111363.9|18
1734322850000|2024-12-16 04:20:50|111415.3|111365.3|111414.2|111364.2|111416.1|111366.1|111411.5|111361.5|38
1734322860000|2024-12-16 04:21:00|111412.5|111362.5|111416.9|111366.9|111423|111373|111412.3|111362.3|37
1734322870000|2024-12-16 04:21:10|111418.9|111368.9|111418.7|111368.7|111422.3|111372.3|111415|111365|31
1734322880000|2024-12-16 04:21:20|111416.7|111366.7|111412.9|111362.9|111423.5|111373.5|111412.9|111362.9|37
1734322890000|2024-12-16 04:21:30|111413|111363|111413.4|111363.4|111415.2|111365.2|111410.6|111360.6|35
1734322900000|2024-12-16 04:21:40|111412|111362|111403.6|111353.6|111415.5|111365.5|111403.6|111353.6|18
1734322910000|2024-12-16 04:21:50|111405.4|111355.4|111404.9|111354.9|111407.6|111357.6|111402.6|111352.6|38
1734322920000|2024-12-16 04:22:00|111407|111357|111405.4|111355.4|111411.2|111361.2|111403.5|111353.5|28
1734322930000|2024-12-16 04:22:10|111405.2|111355.2|111407.2|111357.2|111408.9|111358.9|111405|111355|20
1734322940000|2024-12-16 04:22:20|111408.6|111358.6|111406.8|111356.8|111410|111360|111404.3|111354.3|37
1734322950000|2024-12-16 04:22:30|111407.1|111357.1|111405.7|111355.7|111410.3|111360.3|111404|111354|26
1734322960000|2024-12-16 04:22:40|111407.4|111357.4|111400.8|111350.8|111407.6|111357.6|111398.7|111348.7|48
1734322970000|2024-12-16 04:22:50|111399.9|111349.9|111404|111354|111406.5|111356.5|111399.6|111349.6|61
1734322980000|2024-12-16 04:23:00|111404.3|111354.3|111404.9|111354.9|111406.9|111356.9|111402.6|111352.6|29
1734322990000|2024-12-16 04:23:10|111406.3|111356.3|111403.1|111353.1|111407.1|111357.1|111402.1|111352.1|28
1734323000000|2024-12-16 04:23:20|111404.8|111354.8|111406.1|111356.1|111407.5|111357.5|111402.3|111352.3|32
1734323010000|2024-12-16 04:23:30|111404.7|111354.7|111406.2|111356.2|111407.9|111357.9|111403.9|111353.9|21
1734323020000|2024-12-16 04:23:40|111406.7|111356.7|111405|111355|111407|111357|111405|111355|14
1734323030000|2024-12-16 04:23:50|111407|111357|111409.3|111359.3|111411.7|111361.7|111405.4|111355.4|23
1734323040000|2024-12-16 04:24:00|111409.2|111359.2|111406.4|111356.4|111412.6|111362.6|111403.7|111353.7|29
1734323050000|2024-12-16 04:24:10|111408|111358|111407.1|111357.1|111408.5|111358.5|111404.4|111354.4|24
1734323060000|2024-12-16 04:24:20|111405.6|111355.6|111395.5|111345.5|111406.1|111356.1|111390.4|111340.4|38
1734323070000|2024-12-16 04:24:30|111395.1|111345.1|111395.8|111345.8|111396.9|111346.9|111392.8|111342.8|27
1734323080000|2024-12-16 04:24:40|111396.4|111346.4|111398.7|111348.7|111399|111349|111391.8|111341.8|43
1734323090000|2024-12-16 04:24:50|111398.9|111348.9|111398.1|111348.1|111401.1|111351.1|111395.2|111345.2|52
1734323100000|2024-12-16 04:25:00|111399.5|111349.5|111415.3|111365.3|111415.3|111365.3|111398|111348|32
1734323110000|2024-12-16 04:25:10|111413.4|111363.4|111412.3|111362.3|111417.7|111367.7|111404.6|111354.6|39
1734323120000|2024-12-16 04:25:20|111411.8|111361.8|111415.5|111365.5|111417.1|111367.1|111404.3|111354.3|34
1734323130000|2024-12-16 04:25:30|111417.6|111367.6|111417.9|111367.9|111417.9|111367.9|111413.3|111363.3|11
1734323140000|2024-12-16 04:25:40|111416.4|111366.4|111422.4|111372.4|111422.4|111372.4|111414.2|111364.2|37
1734323150000|2024-12-16 04:25:50|111420.4|111370.4|111420.2|111370.2|111420.4|111370.4|111413.2|111363.2|40
1734323160000|2024-12-16 04:26:00|111418.8|111368.8|111423.1|111373.1|111426.4|111376.4|111418.7|111368.7|34
1734323170000|2024-12-16 04:26:10|111424.7|111374.7|111425.1|111375.1|111426.4|111376.4|111418.8|111368.8|32
1734323180000|2024-12-16 04:26:20|111422.9|111372.9|111422.8|111372.8|111424.4|111374.4|111420.4|111370.4|27
1734323190000|2024-12-16 04:26:30|111420.8|111370.8|111432.1|111382.1|111432.1|111382.1|111420.8|111370.8|38
1734323200000|2024-12-16 04:26:40|111430.1|111380.1|111432.7|111382.7|111434.6|111384.6|111428.4|111378.4|33
1734323210000|2024-12-16 04:26:50|111431|111381|111432.5|111382.5|111433.9|111383.9|111429.9|111379.9|19
1734323220000|2024-12-16 04:27:00|111434.5|111384.5|111437|111387|111438.2|111388.2|111434|111384|24
1734323230000|2024-12-16 04:27:10|111436|111386|111432.3|111382.3|111436|111386|111429.4|111379.4|37
1734323240000|2024-12-16 04:27:20|111431.8|111381.8|111427.9|111377.9|111434.5|111384.5|111425.2|111375.2|36
1734323250000|2024-12-16 04:27:30|111428.9|111378.9|111431.8|111381.8|111435.6|111385.6|111427.8|111377.8|33
1734323260000|2024-12-16 04:27:40|111433.1|111383.1|111432.4|111382.4|111435.8|111385.8|111429.7|111379.7|22
1734323270000|2024-12-16 04:27:50|111430.9|111380.9|111433|111383|111434.9|111384.9|111430.4|111380.4|31
1734323280000|2024-12-16 04:28:00|111431.1|111381.1|111439.3|111389.3|111439.9|111389.9|111431.1|111381.1|16
1734323290000|2024-12-16 04:28:10|111437.5|111387.5|111440.6|111390.6|111441.6|111391.6|111437.3|111387.3|27
1734323300000|2024-12-16 04:28:20|111441|111391|111439.1|111389.1|111442.4|111392.4|111436.7|111386.7|22
1734323310000|2024-12-16 04:28:30|111441.3|111391.3|111431.3|111381.3|111443.3|111393.3|111426.5|111376.5|33
1734323320000|2024-12-16 04:28:40|111430|111380|111431.5|111381.5|111434.1|111384.1|111429.9|111379.9|27
1734323330000|2024-12-16 04:28:50|111433.7|111383.7|111431.3|111381.3|111433.7|111383.7|111429.6|111379.6|13
1734323340000|2024-12-16 04:29:00|111431.4|111381.4|111434.5|111384.5|111435.7|111385.7|111431.4|111381.4|21
1734323350000|2024-12-16 04:29:10|111434.7|111384.7|111434.2|111384.2|111436.6|111386.6|111432.4|111382.4|14
1734323360000|2024-12-16 04:29:20|111436.5|111386.5|111434.9|111384.9|111436.6|111386.6|111433.2|111383.2|14
1734323370000|2024-12-16 04:29:30|111436.4|111386.4|111435.5|111385.5|111436.4|111386.4|111433.1|111383.1|10
1734323380000|2024-12-16 04:29:40|111437|111387|111431|111381|111437|111387|111429|111379|34
1734323390000|2024-12-16 04:29:50|111432.9|111382.9|111431.8|111381.8|111433.8|111383.8|111429.2|111379.2|20
1734323400000|2024-12-16 04:30:00|111427.5|111377.5|111435.8|111385.8|111442.9|111392.9|111427.4|111377.4|41
1734323410000|2024-12-16 04:30:10|111431.1|111381.1|111436.8|111386.8|111445.2|111395.2|111431.1|111381.1|43
1734323420000|2024-12-16 04:30:20|111439.7|111389.7|111436.9|111386.9|111441.2|111391.2|111436.9|111386.9|8
1734323430000|2024-12-16 04:30:30|111439.2|111389.2|111437.3|111387.3|111439.2|111389.2|111435.5|111385.5|11
1734323440000|2024-12-16 04:30:40|111437.7|111387.7|111431.9|111381.9|111440.2|111390.2|111431.2|111381.2|41
1734323450000|2024-12-16 04:30:50|111429.9|111379.9|111430.1|111380.1|111434|111384|111427.8|111377.8|25
1734323460000|2024-12-16 04:31:00|111428.8|111378.8|111417.7|111367.7|111432.4|111382.4|111416.8|111366.8|38
1734323470000|2024-12-16 04:31:10|111421|111371|111423.1|111373.1|111423.1|111373.1|111417.1|111367.1|32
1734323480000|2024-12-16 04:31:20|111422.7|111372.7|111418.6|111368.6|111423.1|111373.1|111418.1|111368.1|21
1734323490000|2024-12-16 04:31:30|111422.1|111372.1|111420.5|111370.5|111423.4|111373.4|111419.6|111369.6|8
1734323500000|2024-12-16 04:31:40|111423.1|111373.1|111417.2|111367.2|111423.1|111373.1|111416.2|111366.2|9
1734323510000|2024-12-16 04:31:50|111417.3|111367.3|111420.7|111370.7|111422.2|111372.2|111417.3|111367.3|8
1734323520000|2024-12-16 04:32:00|111424.2|111374.2|111421.5|111371.5|111424.2|111374.2|111421.5|111371.5|2
1734323530000|2024-12-16 04:32:10|111418.5|111368.5|111419|111369|111421.3|111371.3|111417.6|111367.6|8
1734323540000|2024-12-16 04:32:20|111419.1|111369.1|111419.1|111369.1|111419.1|111369.1|111419.1|111369.1|1
1734323550000|2024-12-16 04:32:30|111418.9|111368.9|111412.6|111362.6|111418.9|111368.9|111407.9|111357.9|21
1734323560000|2024-12-16 04:32:40|111412.2|111362.2|111412.5|111362.5|111415.6|111365.6|111411.5|111361.5|12
1734323570000|2024-12-16 04:32:50|111413.4|111363.4|111416.8|111366.8|111417.1|111367.1|111413.2|111363.2|21
1734323580000|2024-12-16 04:33:00|111414.6|111364.6|111414|111364|111418.6|111368.6|111414|111364|14
1734323590000|2024-12-16 04:33:10|111417.3|111367.3|111414.9|111364.9|111417.3|111367.3|111414.9|111364.9|2
1734323600000|2024-12-16 04:33:20|111416.6|111366.6|111416.6|111366.6|111418.7|111368.7|111411.9|111361.9|20
1734323610000|2024-12-16 04:33:30|111416.1|111366.1|111414|111364|111416.3|111366.3|111413.2|111363.2|12
1734323620000|2024-12-16 04:33:40|111416.3|111366.3|111416.3|111366.3|111419.9|111369.9|111412.5|111362.5|11
1734323630000|2024-12-16 04:33:50|111414|111364|111415.6|111365.6|111417.3|111367.3|111414|111364|6
1734323640000|2024-12-16 04:34:00|111413.3|111363.3|111403.8|111353.8|111415.9|111365.9|111401.8|111351.8|17
1734323650000|2024-12-16 04:34:10|111401.6|111351.6|111401.2|111351.2|111401.6|111351.6|111401.2|111351.2|2
1734323660000|2024-12-16 04:34:20|111398.9|111348.9|111401.1|111351.1|111401.1|111351.1|111398.9|111348.9|2
1734323670000|2024-12-16 04:34:30|111397.3|111347.3|111401.5|111351.5|111403.9|111353.9|111396|111346|7
1734323680000|2024-12-16 04:34:40|111397.8|111347.8|111401|111351|111401.6|111351.6|111397.7|111347.7|13
1734323690000|2024-12-16 04:34:50|111401.5|111351.5|111399.1|111349.1|111402.7|111352.7|111396.6|111346.6|21
1734323700000|2024-12-16 04:35:00|111401.8|111351.8|111401.6|111351.6|111402.4|111352.4|111399|111349|10
1734323710000|2024-12-16 04:35:10|111400.4|111350.4|111398|111348|111400.4|111350.4|111398|111348|7
1734323720000|2024-12-16 04:35:20|111397.9|111347.9|111396.9|111346.9|111399.2|111349.2|111394.2|111344.2|11
1734323730000|2024-12-16 04:35:30|111396.5|111346.5|111396.5|111346.5|111396.5|111346.5|111396.5|111346.5|1
1734323740000|2024-12-16 04:35:40|111395.1|111345.1|111395|111345|111398.3|111348.3|111393.4|111343.4|14
1734323750000|2024-12-16 04:35:50|111396|111346|111401.6|111351.6|111402|111352|111392.8|111342.8|23
1734323760000|2024-12-16 04:36:00|111400.2|111350.2|111400.8|111350.8|111403.1|111353.1|111397.9|111347.9|22
1734323770000|2024-12-16 04:36:10|111403|111353|111396.4|111346.4|111403|111353|111393.6|111343.6|17
1734323780000|2024-12-16 04:36:20|111398.4|111348.4|111390|111340|111398.4|111348.4|111388.5|111338.5|21
1734323790000|2024-12-16 04:36:30|111391.8|111341.8|111392.6|111342.6|111394.7|111344.7|111389.6|111339.6|18
1734323800000|2024-12-16 04:36:40|111394.6|111344.6|111393.5|111343.5|111394.6|111344.6|111392.4|111342.4|9
1734323810000|2024-12-16 04:36:50|111391.7|111341.7|111393.7|111343.7|111393.8|111343.8|111391.3|111341.3|8
1734323820000|2024-12-16 04:37:00|111392|111342|111400.9|111350.9|111401.7|111351.7|111391.3|111341.3|20
1734323830000|2024-12-16 04:37:10|111400.5|111350.5|111399.9|111349.9|111402.4|111352.4|111397.3|111347.3|18
1734323840000|2024-12-16 04:37:20|111402.2|111352.2|111410.2|111360.2|111412.9|111362.9|111397.6|111347.6|41
1734323850000|2024-12-16 04:37:30|111408.3|111358.3|111413.4|111363.4|111413.7|111363.7|111408.3|111358.3|28
1734323860000|2024-12-16 04:37:40|111411.8|111361.8|111413.3|111363.3|111414.7|111364.7|111410.5|111360.5|32
1734323870000|2024-12-16 04:37:50|111410.9|111360.9|111413.3|111363.3|111413.3|111363.3|111409.1|111359.1|21
1734323880000|2024-12-16 04:38:00|111411.3|111361.3|111416|111366|111417.3|111367.3|111411.2|111361.2|12
1734323890000|2024-12-16 04:38:10|111413.7|111363.7|111414.6|111364.6|111417.3|111367.3|111410|111360|21
1734323900000|2024-12-16 04:38:20|111412.4|111362.4|111413.3|111363.3|111419.1|111369.1|111411|111361|21
1734323910000|2024-12-16 04:38:30|111415.2|111365.2|111419.3|111369.3|111422|111372|111415.1|111365.1|37
1734323920000|2024-12-16 04:38:40|111418.3|111368.3|111421.4|111371.4|111422.5|111372.5|111416|111366|27
1734323930000|2024-12-16 04:38:50|111419.1|111369.1|111416.4|111366.4|111421.2|111371.2|111413.1|111363.1|29
1734323940000|2024-12-16 04:39:00|111419.4|111369.4|111417|111367|111420.2|111370.2|111414.6|111364.6|29
1734323950000|2024-12-16 04:39:10|111415.2|111365.2|111422.2|111372.2|111425.7|111375.7|111415.2|111365.2|38
1734323960000|2024-12-16 04:39:20|111422.4|111372.4|111422|111372|111423.3|111373.3|111417|111367|34
1734323970000|2024-12-16 04:39:30|111420|111370|111422.5|111372.5|111424.8|111374.8|111420|111370|47
1734323980000|2024-12-16 04:39:40|111424.7|111374.7|111425.1|111375.1|111425.6|111375.6|111421|111371|34
1734323990000|2024-12-16 04:39:50|111423.6|111373.6|111421|111371|111425.4|111375.4|111419.2|111369.2|43
1734324000000|2024-12-16 04:40:00|111422.8|111372.8|111425.1|111375.1|111427.7|111377.7|111419.8|111369.8|35
1734324010000|2024-12-16 04:40:10|111423.3|111373.3|111426.8|111376.8|111427.6|111377.6|111422.3|111372.3|33
1734324020000|2024-12-16 04:40:20|111425.4|111375.4|111425.3|111375.3|111425.9|111375.9|111420.1|111370.1|34
1734324030000|2024-12-16 04:40:30|111426.7|111376.7|111429.1|111379.1|111429.5|111379.5|111423.7|111373.7|17
1734324040000|2024-12-16 04:40:40|111429.3|111379.3|111430|111380|111430|111380|111427.9|111377.9|9
1734324050000|2024-12-16 04:40:50|111428.5|111378.5|111426.2|111376.2|111430.3|111380.3|111422.4|111372.4|26
1734324060000|2024-12-16 04:41:00|111426.7|111376.7|111428.2|111378.2|111430.5|111380.5|111425.2|111375.2|20
1734324070000|2024-12-16 04:41:10|111426.8|111376.8|111432.1|111382.1|111432.1|111382.1|111424|111374|25
1734324080000|2024-12-16 04:41:20|111429.6|111379.6|111431|111381|111434.6|111384.6|111427.9|111377.9|11
1734324100000|2024-12-16 04:41:40|111431.1|111381.1|111431.1|111381.1|111431.1|111381.1|111431.1|111381.1|1
1734324110000|2024-12-16 04:41:50|111432.8|111382.8|111441.6|111391.6|111460.2|111410.2|111432.8|111382.8|27
1734324120000|2024-12-16 04:42:00|111444.2|111394.2|111439.9|111389.9|111444.2|111394.2|111435.4|111385.4|34
1734324130000|2024-12-16 04:42:10|111437.6|111387.6|111431.2|111381.2|111438|111388|111430|111380|22
1734324140000|2024-12-16 04:42:20|111432.4|111382.4|111432.1|111382.1|111437.5|111387.5|111429.2|111379.2|42
1734324150000|2024-12-16 04:42:30|111429.3|111379.3|111432.3|111382.3|111436.6|111386.6|111428.4|111378.4|21
1734324160000|2024-12-16 04:42:40|111432.6|111382.6|111431.8|111381.8|111435.5|111385.5|111431.8|111381.8|7
1734324170000|2024-12-16 04:42:50|111429.2|111379.2|111427.5|111377.5|111430.3|111380.3|111425.8|111375.8|14
1734324180000|2024-12-16 04:43:00|111427.7|111377.7|111434.3|111384.3|111437.3|111387.3|111425.5|111375.5|16
1734324190000|2024-12-16 04:43:10|111439.8|111389.8|111438.4|111388.4|111445.3|111395.3|111435.9|111385.9|31
1734324200000|2024-12-16 04:43:20|111436|111386|111439.5|111389.5|111445|111395|111436|111386|31
1734324210000|2024-12-16 04:43:30|111439.4|111389.4|111439.4|111389.4|111441.2|111391.2|111439.4|111389.4|6
1734324220000|2024-12-16 04:43:40|111441.3|111391.3|111439.7|111389.7|111441.8|111391.8|111437.6|111387.6|9
1734324230000|2024-12-16 04:43:50|111440.1|111390.1|111437.1|111387.1|111440.2|111390.2|111436.2|111386.2|12
1734324240000|2024-12-16 04:44:00|111437.5|111387.5|111431.2|111381.2|111440.1|111390.1|111425.6|111375.6|49
1734324250000|2024-12-16 04:44:10|111432.6|111382.6|111434.4|111384.4|111436.2|111386.2|111431.7|111381.7|22
1734324260000|2024-12-16 04:44:20|111433|111383|111433.4|111383.4|111435.9|111385.9|111433|111383|15
1734324270000|2024-12-16 04:44:30|111434.9|111384.9|111432.7|111382.7|111436.5|111386.5|111432.5|111382.5|16
1734324280000|2024-12-16 04:44:40|111434.4|111384.4|111436.8|111386.8|111437.5|111387.5|111430.3|111380.3|34
1734324290000|2024-12-16 04:44:50|111436.4|111386.4|111435.6|111385.6|111438.3|111388.3|111434.3|111384.3|25
1734324300000|2024-12-16 04:45:00|111438|111388|111442.1|111392.1|111444.5|111394.5|111434.3|111384.3|26
1734324310000|2024-12-16 04:45:10|111441|111391|111442.8|111392.8|111443.4|111393.4|111439|111389|15
1734324320000|2024-12-16 04:45:20|111441|111391|111443|111393|111443.2|111393.2|111439.4|111389.4|15
1734324330000|2024-12-16 04:45:30|111441.1|111391.1|111444.6|111394.6|111452.6|111402.6|111441.1|111391.1|32
1734324340000|2024-12-16 04:45:40|111446.2|111396.2|111445.8|111395.8|111447.4|111397.4|111444|111394|19
1734324350000|2024-12-16 04:45:50|111445.5|111395.5|111446.3|111396.3|111450.1|111400.1|111444.7|111394.7|45
1734324360000|2024-12-16 04:46:00|111447.3|111397.3|111459.9|111409.9|111459.9|111409.9|111443.2|111393.2|38
1734324370000|2024-12-16 04:46:10|111457.2|111407.2|111462.6|111412.6|111465.3|111415.3|111457.2|111407.2|43
1734324380000|2024-12-16 04:46:20|111462.7|111412.7|111461.8|111411.8|111465.2|111415.2|111460.1|111410.1|21
1734324390000|2024-12-16 04:46:30|111463|111413|111462.2|111412.2|111467.4|111417.4|111459.5|111409.5|13
1734324400000|2024-12-16 04:46:40|111464.3|111414.3|111461.9|111411.9|111464.8|111414.8|111460|111410|22
1734324410000|2024-12-16 04:46:50|111464.1|111414.1|111463.9|111413.9|111464.1|111414.1|111460.9|111410.9|15
1734324420000|2024-12-16 04:47:00|111462.1|111412.1|111454.4|111404.4|111464.2|111414.2|111451.7|111401.7|39
1734324430000|2024-12-16 04:47:10|111455.8|111405.8|111454.3|111404.3|111457.2|111407.2|111453.3|111403.3|22
1734324440000|2024-12-16 04:47:20|111454.4|111404.4|111454.4|111404.4|111457|111407|111454.2|111404.2|7
1734324450000|2024-12-16 04:47:30|111456.3|111406.3|111453.2|111403.2|111456.3|111406.3|111452.2|111402.2|18
1734324460000|2024-12-16 04:47:40|111453.6|111403.6|111453.4|111403.4|111455.8|111405.8|111451.8|111401.8|23
1734324470000|2024-12-16 04:47:50|111454.9|111404.9|111454.9|111404.9|111456.6|111406.6|111450.1|111400.1|29
1734324480000|2024-12-16 04:48:00|111453.1|111403.1|111457|111407|111457|111407|111452.3|111402.3|23
1734324490000|2024-12-16 04:48:10|111458.7|111408.7|111452.4|111402.4|111458.7|111408.7|111452.1|111402.1|26
1734324500000|2024-12-16 04:48:20|111454.2|111404.2|111455.1|111405.1|111457.8|111407.8|111452.6|111402.6|24
1734324510000|2024-12-16 04:48:30|111455.6|111405.6|111457.8|111407.8|111459.4|111409.4|111455.2|111405.2|34
1734324520000|2024-12-16 04:48:40|111456|111406|111457.1|111407.1|111459.9|111409.9|111454.8|111404.8|22
1734324530000|2024-12-16 04:48:50|111458.7|111408.7|111456.5|111406.5|111458.8|111408.8|111453.3|111403.3|34
1734324540000|2024-12-16 04:49:00|111454.7|111404.7|111456.7|111406.7|111459|111409|111454.1|111404.1|27
1734324550000|2024-12-16 04:49:10|111456.2|111406.2|111456.9|111406.9|111459|111409|111455.1|111405.1|10
1734324560000|2024-12-16 04:49:20|111455.6|111405.6|111455.9|111405.9|111459.1|111409.1|111453.9|111403.9|23
1734324570000|2024-12-16 04:49:30|111457.7|111407.7|111457|111407|111458.2|111408.2|111453.9|111403.9|14
1734324580000|2024-12-16 04:49:40|111458.8|111408.8|111452.4|111402.4|111458.8|111408.8|111450.4|111400.4|33
1734324590000|2024-12-16 04:49:50|111454.4|111404.4|111452.1|111402.1|111455.4|111405.4|111450.1|111400.1|30
1734324600000|2024-12-16 04:50:00|111453.5|111403.5|111439|111389|111453.5|111403.5|111439|111389|27
1734324610000|2024-12-16 04:50:10|111441.5|111391.5|111442.7|111392.7|111446.6|111396.6|111438.9|111388.9|19
1734324620000|2024-12-16 04:50:20|111440.9|111390.9|111442.3|111392.3|111448.8|111398.8|111440.2|111390.2|26
1734324630000|2024-12-16 04:50:30|111439.7|111389.7|111442.9|111392.9|111442.9|111392.9|111439.7|111389.7|3
1734324640000|2024-12-16 04:50:40|111443.2|111393.2|111448|111398|111448|111398|111443|111393|8
1734324650000|2024-12-16 04:50:50|111445.7|111395.7|111445.7|111395.7|111445.7|111395.7|111445.7|111395.7|1
1734324660000|2024-12-16 04:51:00|111448.1|111398.1|111448.1|111398.1|111448.1|111398.1|111448.1|111398.1|1
1734324670000|2024-12-16 04:51:10|111444.8|111394.8|111451|111401|111451.7|111401.7|111444.8|111394.8|16
1734324680000|2024-12-16 04:51:20|111448.3|111398.3|111450.9|111400.9|111451.7|111401.7|111448.2|111398.2|8
1734324690000|2024-12-16 04:51:30|111451.4|111401.4|111456.3|111406.3|111456.3|111406.3|111451|111401|19
1734324700000|2024-12-16 04:51:40|111454.1|111404.1|111456.5|111406.5|111457.8|111407.8|111453.6|111403.6|13
1734324710000|2024-12-16 04:51:50|111455.8|111405.8|111459.6|111409.6|111459.8|111409.8|111455.6|111405.6|20
1734324720000|2024-12-16 04:52:00|111457.3|111407.3|111457.8|111407.8|111457.8|111407.8|111455.1|111405.1|11
1734324730000|2024-12-16 04:52:10|111458.7|111408.7|111459.4|111409.4|111461.4|111411.4|111453|111403|19
1734324740000|2024-12-16 04:52:20|111457.7|111407.7|111454.7|111404.7|111459.4|111409.4|111452.6|111402.6|33
1734324750000|2024-12-16 04:52:30|111455.9|111405.9|111454.8|111404.8|111456|111406|111454.8|111404.8|5
1734324760000|2024-12-16 04:52:40|111456.5|111406.5|111453.6|111403.6|111456.5|111406.5|111451.5|111401.5|12
1734324770000|2024-12-16 04:52:50|111456.6|111406.6|111456.4|111406.4|111458.9|111408.9|111452.9|111402.9|23
1734324780000|2024-12-16 04:53:00|111457.3|111407.3|111456|111406|111459.8|111409.8|111455.6|111405.6|30
1734324790000|2024-12-16 04:53:10|111455.9|111405.9|111455.9|111405.9|111458.6|111408.6|111453.8|111403.8|28
1734324800000|2024-12-16 04:53:20|111456.5|111406.5|111455.9|111405.9|111457.9|111407.9|111454.1|111404.1|12
1734324810000|2024-12-16 04:53:30|111454.7|111404.7|111452.8|111402.8|111462.1|111412.1|111452.6|111402.6|26
1734324820000|2024-12-16 04:53:40|111451.6|111401.6|111453.4|111403.4|111456.9|111406.9|111451.1|111401.1|40
1734324830000|2024-12-16 04:53:50|111452.9|111402.9|111450.5|111400.5|111457.3|111407.3|111448.1|111398.1|22
1734324840000|2024-12-16 04:54:00|111448.8|111398.8|111448.2|111398.2|111451.2|111401.2|111447.1|111397.1|19
1734324850000|2024-12-16 04:54:10|111449.9|111399.9|111452.7|111402.7|111454.5|111404.5|111446.4|111396.4|27
1734324860000|2024-12-16 04:54:20|111450.2|111400.2|111452.8|111402.8|111454.7|111404.7|111450.2|111400.2|17
1734324870000|2024-12-16 04:54:30|111453|111403|111449.2|111399.2|111455.1|111405.1|111447.6|111397.6|19
1734324880000|2024-12-16 04:54:40|111449.5|111399.5|111452.2|111402.2|111452.6|111402.6|111448.4|111398.4|10
1734324890000|2024-12-16 04:54:50|111446.6|111396.6|111450.4|111400.4|111451.8|111401.8|111446.6|111396.6|18
1734324900000|2024-12-16 04:55:00|111447.9|111397.9|111449.1|111399.1|111451.5|111401.5|111447.9|111397.9|10
1734324910000|2024-12-16 04:55:10|111451.4|111401.4|111445.5|111395.5|111451.7|111401.7|111444|111394|26
1734324920000|2024-12-16 04:55:20|111445.8|111395.8|111447.8|111397.8|111450|111400|111445.7|111395.7|16
1734324930000|2024-12-16 04:55:30|111446.1|111396.1|111446.4|111396.4|111447|111397|111441.8|111391.8|27
1734324940000|2024-12-16 04:55:40|111443.8|111393.8|111441.4|111391.4|111448|111398|111440.8|111390.8|14
1734324950000|2024-12-16 04:55:50|111443.4|111393.4|111441.2|111391.2|111443.4|111393.4|111440.8|111390.8|8
1734324960000|2024-12-16 04:56:00|111443.2|111393.2|111435.9|111385.9|111443.5|111393.5|111432.8|111382.8|38
1734324970000|2024-12-16 04:56:10|111437|111387|111437.2|111387.2|111439.7|111389.7|111433.1|111383.1|41
1734324980000|2024-12-16 04:56:20|111435.1|111385.1|111430.9|111380.9|111437.3|111387.3|111430.9|111380.9|25
1734324990000|2024-12-16 04:56:30|111430.8|111380.8|111433.2|111383.2|111433.4|111383.4|111429.1|111379.1|21
1734325000000|2024-12-16 04:56:40|111433|111383|111434.5|111384.5|111435.7|111385.7|111431.1|111381.1|16
1734325010000|2024-12-16 04:56:50|111431.7|111381.7|111430.5|111380.5|111434.3|111384.3|111429|111379|12
1734325020000|2024-12-16 04:57:00|111428.4|111378.4|111428|111378|111437.5|111387.5|111425.7|111375.7|22
1734325030000|2024-12-16 04:57:10|111430.1|111380.1|111423.1|111373.1|111430.1|111380.1|111421.8|111371.8|29
1734325040000|2024-12-16 04:57:20|111420.5|111370.5|111413.2|111363.2|111420.5|111370.5|111410.7|111360.7|32
1734325050000|2024-12-16 04:57:30|111414.2|111364.2|111411.8|111361.8|111414.2|111364.2|111408.8|111358.8|28
1734325060000|2024-12-16 04:57:40|111412.8|111362.8|111413|111363|111415.5|111365.5|111411|111361|16
1734325070000|2024-12-16 04:57:50|111415.8|111365.8|111416.3|111366.3|111417.9|111367.9|111412.6|111362.6|19
1734325080000|2024-12-16 04:58:00|111418.1|111368.1|111422.3|111372.3|111423.9|111373.9|111415.6|111365.6|28
1734325090000|2024-12-16 04:58:10|111424.5|111374.5|111421.6|111371.6|111424.5|111374.5|111418.3|111368.3|14
1734325100000|2024-12-16 04:58:20|111421.4|111371.4|111421.4|111371.4|111421.5|111371.5|111419.5|111369.5|9
1734325110000|2024-12-16 04:58:30|111419.5|111369.5|111417.2|111367.2|111423|111373|111415.2|111365.2|28
1734325120000|2024-12-16 04:58:40|111417|111367|111418.6|111368.6|111420.7|111370.7|111416.4|111366.4|35
1734325130000|2024-12-16 04:58:50|111416.3|111366.3|111419.6|111369.6|111420.8|111370.8|111416.3|111366.3|31
1734325140000|2024-12-16 04:59:00|111417.3|111367.3|111420.6|111370.6|111420.6|111370.6|111414.8|111364.8|23
1734325150000|2024-12-16 04:59:10|111421.6|111371.6|111420.5|111370.5|111423.4|111373.4|111418.7|111368.7|29
1734325160000|2024-12-16 04:59:20|111422|111372|111421.4|111371.4|111422.7|111372.7|111420.3|111370.3|12
1734325170000|2024-12-16 04:59:30|111420.9|111370.9|111420|111370|111422.6|111372.6|111418.5|111368.5|31
1734325180000|2024-12-16 04:59:40|111420.3|111370.3|111421.2|111371.2|111423.1|111373.1|111418.6|111368.6|13
1734325190000|2024-12-16 04:59:50|111422.6|111372.6|111421.6|111371.6|111423.2|111373.2|111418.3|111368.3|33
1734325200000|2024-12-16 05:00:00|111422.9|111372.9|111417.8|111367.8|111422.9|111372.9|111413.7|111363.7|25
1734325210000|2024-12-16 05:00:10|111414.7|111364.7|111414.9|111364.9|111419.5|111369.5|111414.1|111364.1|45
1734325220000|2024-12-16 05:00:20|111415|111365|111416.5|111366.5|111418.6|111368.6|111413.7|111363.7|30
1734325230000|2024-12-16 05:00:30|111415.1|111365.1|111420.3|111370.3|111422.4|111372.4|111415.1|111365.1|43
1734325240000|2024-12-16 05:00:40|111422.4|111372.4|111416|111366|111422.4|111372.4|111413.6|111363.6|19
1734325250000|2024-12-16 05:00:50|111416.3|111366.3|111414.5|111364.5|111417.9|111367.9|111414.5|111364.5|9
1734325260000|2024-12-16 05:01:00|111415.1|111365.1|111415|111365|111415.7|111365.7|111413.3|111363.3|10
1734325270000|2024-12-16 05:01:10|111414.8|111364.8|111409.9|111359.9|111415.5|111365.5|111409.9|111359.9|10
1734325280000|2024-12-16 05:01:20|111410.6|111360.6|111414.7|111364.7|111414.7|111364.7|111410.6|111360.6|8
1734325290000|2024-12-16 05:01:30|111414.6|111364.6|111418.3|111368.3|111418.3|111368.3|111411.2|111361.2|8
1734325300000|2024-12-16 05:01:40|111418|111368|111418.3|111368.3|111418.4|111368.4|111416.6|111366.6|8
1734325310000|2024-12-16 05:01:50|111415.9|111365.9|111411|111361|111415.9|111365.9|111410.7|111360.7|6
1734325320000|2024-12-16 05:02:00|111412.2|111362.2|111411.5|111361.5|111412.2|111362.2|111407.2|111357.2|6
1734325330000|2024-12-16 05:02:10|111410.9|111360.9|111410.5|111360.5|111412.1|111362.1|111410.5|111360.5|6
1734325340000|2024-12-16 05:02:20|111410.7|111360.7|111410.9|111360.9|111412.5|111362.5|111410.7|111360.7|7
1734325350000|2024-12-16 05:02:30|111409.4|111359.4|111398.3|111348.3|111409.4|111359.4|111398.3|111348.3|7
1734325360000|2024-12-16 05:02:40|111396|111346|111396.4|111346.4|111399.6|111349.6|111396|111346|8
1734325370000|2024-12-16 05:02:50|111396.8|111346.8|111397.8|111347.8|111399.4|111349.4|111395.8|111345.8|11
1734325380000|2024-12-16 05:03:00|111397.6|111347.6|111397.9|111347.9|111398.9|111348.9|111396.9|111346.9|9
1734325390000|2024-12-16 05:03:10|111400.5|111350.5|111392.8|111342.8|111402.1|111352.1|111391.5|111341.5|10
1734325400000|2024-12-16 05:03:20|111391|111341|111394.3|111344.3|111394.3|111344.3|111388.5|111338.5|10
1734325410000|2024-12-16 05:03:30|111391.2|111341.2|111393.8|111343.8|111394.9|111344.9|111391.1|111341.1|10
1734325420000|2024-12-16 05:03:40|111393.9|111343.9|111398.9|111348.9|111398.9|111348.9|111393.9|111343.9|5
1734325430000|2024-12-16 05:03:50|111399.8|111349.8|111400.6|111350.6|111400.6|111350.6|111399.8|111349.8|2
1734325440000|2024-12-16 05:04:00|111398.8|111348.8|111396.4|111346.4|111401.3|111351.3|111396.4|111346.4|10
1734325450000|2024-12-16 05:04:10|111395.2|111345.2|111387.2|111337.2|111395.2|111345.2|111386|111336|8
1734325460000|2024-12-16 05:04:20|111386.3|111336.3|111385.3|111335.3|111386.3|111336.3|111383.9|111333.9|7
1734325470000|2024-12-16 05:04:30|111386.1|111336.1|111386.4|111336.4|111386.9|111336.9|111385.7|111335.7|5
1734325480000|2024-12-16 05:04:40|111385.8|111335.8|111391.9|111341.9|111395.8|111345.8|111381.8|111331.8|22
1734325490000|2024-12-16 05:04:50|111392.5|111342.5|111392.4|111342.4|111392.5|111342.5|111392.4|111342.4|4
1734325500000|2024-12-16 05:05:00|111391.4|111341.4|111388|111338|111391.4|111341.4|111383|111333|12
1734325510000|2024-12-16 05:05:10|111388.1|111338.1|111386.4|111336.4|111389.6|111339.6|111381.3|111331.3|16
1734325520000|2024-12-16 05:05:20|111387.1|111337.1|111385.5|111335.5|111388.8|111338.8|111385.5|111335.5|7
1734325530000|2024-12-16 05:05:30|111387.5|111337.5|111390.1|111340.1|111390.1|111340.1|111385.4|111335.4|18
1734325540000|2024-12-16 05:05:40|111388.4|111338.4|111390.3|111340.3|111390.3|111340.3|111388.1|111338.1|5
1734325550000|2024-12-16 05:05:50|111389.4|111339.4|111386.2|111336.2|111389.4|111339.4|111384.2|111334.2|5
1734325560000|2024-12-16 05:06:00|111387.8|111337.8|111389|111339|111389|111339|111386.1|111336.1|22
1734325570000|2024-12-16 05:06:10|111387.3|111337.3|111402.4|111352.4|111403.6|111353.6|111386.4|111336.4|22
1734325580000|2024-12-16 05:06:20|111403|111353|111409.2|111359.2|111413|111363|111403|111353|28
1734325590000|2024-12-16 05:06:30|111408.4|111358.4|111408.2|111358.2|111408.4|111358.4|111402|111352|15
1734325600000|2024-12-16 05:06:40|111410.9|111360.9|111407.1|111357.1|111410.9|111360.9|111406.5|111356.5|9
1734325610000|2024-12-16 05:06:50|111406.1|111356.1|111406|111356|111406.7|111356.7|111405.4|111355.4|6
1734325620000|2024-12-16 05:07:00|111406.7|111356.7|111399.4|111349.4|111407.5|111357.5|111399.4|111349.4|12
1734325630000|2024-12-16 05:07:10|111401.8|111351.8|111407|111357|111407.5|111357.5|111400.8|111350.8|9
1734325640000|2024-12-16 05:07:20|111406.5|111356.5|111407|111357|111407|111357|111406.5|111356.5|2
1734325650000|2024-12-16 05:07:30|111406.9|111356.9|111399.3|111349.3|111406.9|111356.9|111398.8|111348.8|17
1734325660000|2024-12-16 05:07:40|111402|111352|111399.6|111349.6|111402|111352|111399.1|111349.1|8
1734325670000|2024-12-16 05:07:50|111400.2|111350.2|111401.9|111351.9|111404|111354|111400|111350|7
1734325680000|2024-12-16 05:08:00|111401.6|111351.6|111405.8|111355.8|111406|111356|111401.6|111351.6|19
1734325690000|2024-12-16 05:08:10|111405.9|111355.9|111409|111359|111409.1|111359.1|111405.9|111355.9|6
1734325700000|2024-12-16 05:08:20|111406.9|111356.9|111396.6|111346.6|111409.5|111359.5|111396.6|111346.6|8
1734325710000|2024-12-16 05:08:30|111397.3|111347.3|111398.3|111348.3|111398.9|111348.9|111397.3|111347.3|5
1734325720000|2024-12-16 05:08:40|111398.4|111348.4|111397.6|111347.6|111398.5|111348.5|111397.6|111347.6|5
1734325730000|2024-12-16 05:08:50|111398|111348|111398.4|111348.4|111398.4|111348.4|111392.4|111342.4|8
1734325740000|2024-12-16 05:09:00|111398.2|111348.2|111396.5|111346.5|111399.1|111349.1|111395|111345|15
1734325750000|2024-12-16 05:09:10|111395.9|111345.9|111392|111342|111402.7|111352.7|111392|111342|13
1734325760000|2024-12-16 05:09:20|111394.4|111344.4|111393|111343|111395.8|111345.8|111393|111343|12
1734325770000|2024-12-16 05:09:30|111395.3|111345.3|111395.2|111345.2|111395.3|111345.3|111395.2|111345.2|2
1734325780000|2024-12-16 05:09:40|111395.6|111345.6|111389.2|111339.2|111395.6|111345.6|111389.2|111339.2|6
1734325790000|2024-12-16 05:09:50|111391.4|111341.4|111389.2|111339.2|111391.4|111341.4|111383.1|111333.1|24
1734325800000|2024-12-16 05:10:00|111387.3|111337.3|111387.8|111337.8|111389.9|111339.9|111384.8|111334.8|25
1734325810000|2024-12-16 05:10:10|111389.7|111339.7|111393.9|111343.9|111394.9|111344.9|111383.8|111333.8|22
1734325820000|2024-12-16 05:10:20|111394.5|111344.5|111394.4|111344.4|111394.9|111344.9|111392.2|111342.2|12
1734325830000|2024-12-16 05:10:30|111394.2|111344.2|111395.4|111345.4|111398|111348|111393.5|111343.5|15
1734325840000|2024-12-16 05:10:40|111394.9|111344.9|111397|111347|111404.1|111354.1|111394.9|111344.9|26
1734325850000|2024-12-16 05:10:50|111399.1|111349.1|111399|111349|111399.2|111349.2|111396.5|111346.5|14
1734325860000|2024-12-16 05:11:00|111399.1|111349.1|111390.8|111340.8|111399.1|111349.1|111389.4|111339.4|11
1734325870000|2024-12-16 05:11:10|111391.4|111341.4|111388.2|111338.2|111393.4|111343.4|111386.1|111336.1|18
1734325880000|2024-12-16 05:11:20|111386.2|111336.2|111389.4|111339.4|111390.5|111340.5|111386.2|111336.2|17
1734325890000|2024-12-16 05:11:30|111387.4|111337.4|111385.5|111335.5|111390.2|111340.2|111382.3|111332.3|28
1734325900000|2024-12-16 05:11:40|111386.9|111336.9|111396.8|111346.8|111396.8|111346.8|111386.9|111336.9|25
1734325910000|2024-12-16 05:11:50|111395.2|111345.2|111396.5|111346.5|111398.4|111348.4|111394|111344|20
1734325920000|2024-12-16 05:12:00|111394.2|111344.2|111400.4|111350.4|111400.4|111350.4|111394.2|111344.2|20
1734325930000|2024-12-16 05:12:10|111401.4|111351.4|111406.9|111356.9|111406.9|111356.9|111401.4|111351.4|14
1734325940000|2024-12-16 05:12:20|111404.4|111354.4|111398.4|111348.4|111404.4|111354.4|111394.4|111344.4|32
1734325950000|2024-12-16 05:12:30|111401.4|111351.4|111400.4|111350.4|111402.8|111352.8|111397.1|111347.1|9
1734325960000|2024-12-16 05:12:40|111398|111348|111399.6|111349.6|111403|111353|111397.5|111347.5|26
1734325970000|2024-12-16 05:12:50|111399.7|111349.7|111406.8|111356.8|111407|111357|111398.7|111348.7|17
1734325980000|2024-12-16 05:13:00|111404.3|111354.3|111401.6|111351.6|111407.4|111357.4|111395.5|111345.5|31
1734325990000|2024-12-16 05:13:10|111401.3|111351.3|111401|111351|111401.9|111351.9|111398.1|111348.1|21
1734326000000|2024-12-16 05:13:20|111398.3|111348.3|111403.1|111353.1|111403.1|111353.1|111398.2|111348.2|16
1734326010000|2024-12-16 05:13:30|111400.2|111350.2|111399.6|111349.6|111401.7|111351.7|111395.4|111345.4|17
1734326020000|2024-12-16 05:13:40|111397.4|111347.4|111400.8|111350.8|111401.5|111351.5|111397.4|111347.4|16
1734326030000|2024-12-16 05:13:50|111401|111351|111406.2|111356.2|111406.2|111356.2|111401|111351|15
1734326040000|2024-12-16 05:14:00|111406.8|111356.8|111406.7|111356.7|111406.9|111356.9|111404.3|111354.3|5
1734326050000|2024-12-16 05:14:10|111404.6|111354.6|111408.1|111358.1|111408.2|111358.2|111404.6|111354.6|20
1734326060000|2024-12-16 05:14:20|111405.7|111355.7|111412.4|111362.4|111414.2|111364.2|111405.7|111355.7|35
1734326070000|2024-12-16 05:14:30|111410.2|111360.2|111405.9|111355.9|111413.8|111363.8|111404.5|111354.5|22
1734326080000|2024-12-16 05:14:40|111406.1|111356.1|111408.4|111358.4|111408.4|111358.4|111405|111355|17
1734326090000|2024-12-16 05:14:50|111406.4|111356.4|111407.3|111357.3|111408.5|111358.5|111403.8|111353.8|18
1734326100000|2024-12-16 05:15:00|111404.5|111354.5|111408|111358|111410.4|111360.4|111404.5|111354.5|20
1734326120000|2024-12-16 05:15:20|111412.6|111362.6|111403.9|111353.9|111412.6|111362.6|111403.5|111353.5|11
1734326130000|2024-12-16 05:15:30|111402.7|111352.7|111396.7|111346.7|111402.7|111352.7|111390.8|111340.8|22
1734326140000|2024-12-16 05:15:40|111398.9|111348.9|111395.9|111345.9|111398.9|111348.9|111395.9|111345.9|7
1734326150000|2024-12-16 05:15:50|111396.2|111346.2|111399.2|111349.2|111400.3|111350.3|111395.9|111345.9|9
1734326160000|2024-12-16 05:16:00|111399.7|111349.7|111409.7|111359.7|111409.7|111359.7|111399.6|111349.6|16
1734326170000|2024-12-16 05:16:10|111408.2|111358.2|111405.9|111355.9|111409.8|111359.8|111405.3|111355.3|9
1734326180000|2024-12-16 05:16:20|111405.2|111355.2|111404.1|111354.1|111406.3|111356.3|111403.5|111353.5|6
1734326190000|2024-12-16 05:16:30|111404.8|111354.8|111405.7|111355.7|111408.2|111358.2|111404.8|111354.8|11
1734326200000|2024-12-16 05:16:40|111408|111358|111406.4|111356.4|111408.2|111358.2|111405.7|111355.7|10
1734326210000|2024-12-16 05:16:50|111405.1|111355.1|111409.5|111359.5|111409.5|111359.5|111405.1|111355.1|7
1734326220000|2024-12-16 05:17:00|111406.7|111356.7|111407.7|111357.7|111409.2|111359.2|111406.4|111356.4|16
1734326230000|2024-12-16 05:17:10|111408.9|111358.9|111403.6|111353.6|111408.9|111358.9|111403.6|111353.6|15
1734326240000|2024-12-16 05:17:20|111403.8|111353.8|111400.8|111350.8|111407.2|111357.2|111394.3|111344.3|12
1734326250000|2024-12-16 05:17:30|111398.5|111348.5|111398.7|111348.7|111401.7|111351.7|111398.5|111348.5|8
1734326260000|2024-12-16 05:17:40|111401.6|111351.6|111406|111356|111408.5|111358.5|111394.3|111344.3|22
1734326270000|2024-12-16 05:17:50|111404|111354|111406.2|111356.2|111406.7|111356.7|111404|111354|10
1734326280000|2024-12-16 05:18:00|111407.2|111357.2|111407.5|111357.5|111410.1|111360.1|111406.1|111356.1|24
1734326290000|2024-12-16 05:18:10|111410.2|111360.2|111409.6|111359.6|111411.7|111361.7|111408|111358|22
1734326300000|2024-12-16 05:18:20|111411.3|111361.3|111410.5|111360.5|111414.9|111364.9|111408.7|111358.7|29
1734326310000|2024-12-16 05:18:30|111410.9|111360.9|111409|111359|111412.3|111362.3|111408.9|111358.9|25
1734326320000|2024-12-16 05:18:40|111408|111358|111408.4|111358.4|111408.5|111358.5|111405.8|111355.8|12
1734326330000|2024-12-16 05:18:50|111406|111356|111407.1|111357.1|111407.9|111357.9|111405.9|111355.9|7
1734326340000|2024-12-16 05:19:00|111406.5|111356.5|111409|111359|111409|111359|111404.8|111354.8|20
1734326350000|2024-12-16 05:19:10|111407.1|111357.1|111406.8|111356.8|111408.2|111358.2|111405.3|111355.3|11
1734326360000|2024-12-16 05:19:20|111408.8|111358.8|111408.3|111358.3|111408.8|111358.8|111406.6|111356.6|4
1734326370000|2024-12-16 05:19:30|111408.2|111358.2|111402.6|111352.6|111408.4|111358.4|111402.6|111352.6|7
1734326380000|2024-12-16 05:19:40|111400.1|111350.1|111411.2|111361.2|111412|111362|111400.1|111350.1|23
1734326390000|2024-12-16 05:19:50|111412.2|111362.2|111413.9|111363.9|111414.7|111364.7|111411.3|111361.3|25
1734326400000|2024-12-16 05:20:00|111413.7|111363.7|111410.7|111360.7|111414.7|111364.7|111410.4|111360.4|17
1734326410000|2024-12-16 05:20:10|111412.8|111362.8|111411.3|111361.3|111412.9|111362.9|111409.5|111359.5|17
1734326420000|2024-12-16 05:20:20|111409.5|111359.5|111412.7|111362.7|111413.8|111363.8|111409|111359|20
1734326430000|2024-12-16 05:20:30|111411.1|111361.1|111412.8|111362.8|111412.8|111362.8|111411.1|111361.1|6
1734326440000|2024-12-16 05:20:40|111414.6|111364.6|111412.2|111362.2|111414.6|111364.6|111411.2|111361.2|16
1734326450000|2024-12-16 05:20:50|111413.3|111363.3|111413.3|111363.3|111414|111364|111411.7|111361.7|8
1734326460000|2024-12-16 05:21:00|111412.8|111362.8|111413.3|111363.3|111413.8|111363.8|111411.1|111361.1|11
1734326470000|2024-12-16 05:21:10|111414.9|111364.9|111415|111365|111415.6|111365.6|111413.9|111363.9|7
1734326480000|2024-12-16 05:21:20|111419.6|111369.6|111430.4|111380.4|111433.9|111383.9|111417.2|111367.2|35
1734326490000|2024-12-16 05:21:30|111430.2|111380.2|111435.6|111385.6|111435.6|111385.6|111430.2|111380.2|24
1734326500000|2024-12-16 05:21:40|111437.6|111387.6|111433.8|111383.8|111437.6|111387.6|111431|111381|16
1734326510000|2024-12-16 05:21:50|111433.9|111383.9|111434.5|111384.5|111438.1|111388.1|111431.5|111381.5|22
1734326520000|2024-12-16 05:22:00|111435.1|111385.1|111438.1|111388.1|111438.3|111388.3|111432.9|111382.9|36
1734326530000|2024-12-16 05:22:10|111435.4|111385.4|111440.4|111390.4|111441.2|111391.2|111433.4|111383.4|30
1734326540000|2024-12-16 05:22:20|111438.3|111388.3|111440.3|111390.3|111440.8|111390.8|111434.6|111384.6|31
1734326550000|2024-12-16 05:22:30|111440.2|111390.2|111440.2|111390.2|111441.1|111391.1|111434.5|111384.5|46
1734326560000|2024-12-16 05:22:40|111440|111390|111436.3|111386.3|111442.9|111392.9|111428.1|111378.1|41
1734326570000|2024-12-16 05:22:50|111433.4|111383.4|111434.2|111384.2|111438.8|111388.8|111431.4|111381.4|32
1734326580000|2024-12-16 05:23:00|111437.1|111387.1|111433|111383|111437.1|111387.1|111427.6|111377.6|22
1734326590000|2024-12-16 05:23:10|111433.9|111383.9|111437.9|111387.9|111437.9|111387.9|111430.5|111380.5|23
1734326600000|2024-12-16 05:23:20|111433.5|111383.5|111437.8|111387.8|111437.9|111387.9|111433.5|111383.5|10
1734326610000|2024-12-16 05:23:30|111437.6|111387.6|111448.7|111398.7|111449.1|111399.1|111437.6|111387.6|36
1734326620000|2024-12-16 05:23:40|111446.2|111396.2|111443.4|111393.4|111449.1|111399.1|111443.4|111393.4|45
1734326630000|2024-12-16 05:23:50|111444.4|111394.4|111443.3|111393.3|111445.7|111395.7|111440|111390|27
1734326640000|2024-12-16 05:24:00|111441.1|111391.1|111432|111382|111442.2|111392.2|111428.9|111378.9|29
1734326650000|2024-12-16 05:24:10|111429.3|111379.3|111426.5|111376.5|111433|111383|111424.9|111374.9|33
1734326660000|2024-12-16 05:24:20|111428.7|111378.7|111428.5|111378.5|111435|111385|111424.5|111374.5|27
1734326670000|2024-12-16 05:24:30|111427.5|111377.5|111430.2|111380.2|111431|111381|111418.5|111368.5|30
1734326680000|2024-12-16 05:24:40|111431.1|111381.1|111430.8|111380.8|111432.8|111382.8|111427.2|111377.2|19
1734326690000|2024-12-16 05:24:50|111430.6|111380.6|111431.4|111381.4|111431.5|111381.5|111426.3|111376.3|14
1734326700000|2024-12-16 05:25:00|111432.6|111382.6|111427.6|111377.6|111434|111384|111425.2|111375.2|17
1734326710000|2024-12-16 05:25:10|111429.6|111379.6|111431.8|111381.8|111435|111385|111429.6|111379.6|12
1734326720000|2024-12-16 05:25:20|111429.9|111379.9|111433.4|111383.4|111435.3|111385.3|111429.9|111379.9|5
1734326730000|2024-12-16 05:25:30|111430.2|111380.2|111430.8|111380.8|111435.1|111385.1|111429.9|111379.9|9
1734326740000|2024-12-16 05:25:40|111432.8|111382.8|111436.3|111386.3|111438.3|111388.3|111425.5|111375.5|37
1734326750000|2024-12-16 05:25:50|111438.3|111388.3|111436.8|111386.8|111439.8|111389.8|111433.6|111383.6|30
1734326760000|2024-12-16 05:26:00|111437.4|111387.4|111437.6|111387.6|111440.5|111390.5|111435.9|111385.9|9
1734326770000|2024-12-16 05:26:10|111440|111390|111434.7|111384.7|111441|111391|111428|111378|34
1734326780000|2024-12-16 05:26:20|111432.7|111382.7|111433.5|111383.5|111436.6|111386.6|111432.7|111382.7|17
1734326790000|2024-12-16 05:26:30|111435.6|111385.6|111435.6|111385.6|111438.1|111388.1|111433.5|111383.5|26
1734326800000|2024-12-16 05:26:40|111433.4|111383.4|111434.5|111384.5|111438.1|111388.1|111432.2|111382.2|27
1734326810000|2024-12-16 05:26:50|111435.3|111385.3|111434.5|111384.5|111435.3|111385.3|111433.1|111383.1|10
1734326820000|2024-12-16 05:27:00|111433.7|111383.7|111433.9|111383.9|111434.3|111384.3|111432.2|111382.2|8
1734326830000|2024-12-16 05:27:10|111435.9|111385.9|111436.7|111386.7|111439.2|111389.2|111433.7|111383.7|9
1734326840000|2024-12-16 05:27:20|111434.9|111384.9|111429.8|111379.8|111435.6|111385.6|111424.1|111374.1|28
1734326850000|2024-12-16 05:27:30|111430.6|111380.6|111430.5|111380.5|111435.9|111385.9|111427.7|111377.7|38
1734326860000|2024-12-16 05:27:40|111432.6|111382.6|111430|111380|111432.6|111382.6|111421.9|111371.9|24
1734326870000|2024-12-16 05:27:50|111427.6|111377.6|111427.1|111377.1|111431|111381|111425.7|111375.7|20
1734326880000|2024-12-16 05:28:00|111424.8|111374.8|111425.8|111375.8|111432.7|111382.7|111421.8|111371.8|27
1734326890000|2024-12-16 05:28:10|111428.2|111378.2|111424|111374|111428.2|111378.2|111422.1|111372.1|24
1734326900000|2024-12-16 05:28:20|111423.5|111373.5|111425.1|111375.1|111427.2|111377.2|111421.5|111371.5|18
1734326910000|2024-12-16 05:28:30|111423.6|111373.6|111419.7|111369.7|111423.6|111373.6|111415.6|111365.6|17
1734326920000|2024-12-16 05:28:40|111419|111369|111420.7|111370.7|111420.7|111370.7|111415.8|111365.8|16
1734326930000|2024-12-16 05:28:50|111419.9|111369.9|111418.9|111368.9|111419.9|111369.9|111418.9|111368.9|6
1734326940000|2024-12-16 05:29:00|111418.2|111368.2|111415.8|111365.8|111419.3|111369.3|111414.5|111364.5|14
1734326950000|2024-12-16 05:29:10|111417.7|111367.7|111425.3|111375.3|111425.5|111375.5|111414.9|111364.9|34
1734326960000|2024-12-16 05:29:20|111424.3|111374.3|111425.4|111375.4|111426.5|111376.5|111422.6|111372.6|19
1734326970000|2024-12-16 05:29:30|111423.8|111373.8|111425|111375|111425.7|111375.7|111421.1|111371.1|21
1734326980000|2024-12-16 05:29:40|111422.3|111372.3|111416.7|111366.7|111425.9|111375.9|111416.7|111366.7|24
1734326990000|2024-12-16 05:29:50|111418.6|111368.6|111423.4|111373.4|111424.4|111374.4|111416.8|111366.8|17
1734327000000|2024-12-16 05:30:00|111422.7|111372.7|111415.9|111365.9|111430.8|111380.8|111410.5|111360.5|35
1734327010000|2024-12-16 05:30:10|111412.4|111362.4|111419.4|111369.4|111421|111371|111411.2|111361.2|28
1734327020000|2024-12-16 05:30:20|111418.9|111368.9|111421.8|111371.8|111423|111373|111413.5|111363.5|28
1734327030000|2024-12-16 05:30:30|111422.3|111372.3|111417.1|111367.1|111426.3|111376.3|111417.1|111367.1|32
1734327040000|2024-12-16 05:30:40|111419.1|111369.1|111409.3|111359.3|111420.7|111370.7|111409.2|111359.2|42
1734327050000|2024-12-16 05:30:50|111406.9|111356.9|111407.2|111357.2|111411.8|111361.8|111406.6|111356.6|31
1734327060000|2024-12-16 05:31:00|111409.6|111359.6|111411.8|111361.8|111416.3|111366.3|111409.6|111359.6|34
1734327070000|2024-12-16 05:31:10|111416.7|111366.7|111423.3|111373.3|111426.4|111376.4|111416.7|111366.7|23
1734327080000|2024-12-16 05:31:20|111425.2|111375.2|111424.7|111374.7|111425.9|111375.9|111420.9|111370.9|22
1734327090000|2024-12-16 05:31:30|111422.7|111372.7|111422|111372|111427.8|111377.8|111418.5|111368.5|28
1734327100000|2024-12-16 05:31:40|111420.6|111370.6|111424.1|111374.1|111432.5|111382.5|111420.6|111370.6|31
1734327110000|2024-12-16 05:31:50|111421.8|111371.8|111425.5|111375.5|111427.5|111377.5|111421.3|111371.3|41
1734327120000|2024-12-16 05:32:00|111422.7|111372.7|111422.7|111372.7|111430.1|111380.1|111422.2|111372.2|49
1734327130000|2024-12-16 05:32:10|111424.4|111374.4|111423.7|111373.7|111427.3|111377.3|111422.5|111372.5|27
1734327140000|2024-12-16 05:32:20|111422.8|111372.8|111419.7|111369.7|111426|111376|111416.5|111366.5|37
1734327150000|2024-12-16 05:32:30|111421.2|111371.2|111418.6|111368.6|111424.1|111374.1|111414.3|111364.3|25
1734327160000|2024-12-16 05:32:40|111421.8|111371.8|111422.7|111372.7|111424.7|111374.7|111419.2|111369.2|17
1734327170000|2024-12-16 05:32:50|111421.1|111371.1|111424|111374|111427.3|111377.3|111420.6|111370.6|26
1734327180000|2024-12-16 05:33:00|111423.7|111373.7|111422.6|111372.6|111424|111374|111415.6|111365.6|38
1734327190000|2024-12-16 05:33:10|111423.1|111373.1|111425.7|111375.7|111425.7|111375.7|111421.9|111371.9|11
1734327200000|2024-12-16 05:33:20|111428|111378|111423.4|111373.4|111428|111378|111421.5|111371.5|45
1734327210000|2024-12-16 05:33:30|111425|111375|111424.6|111374.6|111432.8|111382.8|111422.6|111372.6|34
1734327220000|2024-12-16 05:33:40|111426.2|111376.2|111428.7|111378.7|111431.3|111381.3|111425.3|111375.3|34
1734327230000|2024-12-16 05:33:50|111427.1|111377.1|111427.6|111377.6|111431.6|111381.6|111424.9|111374.9|34
1734327240000|2024-12-16 05:34:00|111427.7|111377.7|111423.7|111373.7|111428.6|111378.6|111423.7|111373.7|19
1734327250000|2024-12-16 05:34:10|111421.9|111371.9|111419.4|111369.4|111426.1|111376.1|111417.8|111367.8|34
1734327260000|2024-12-16 05:34:20|111420.1|111370.1|111421.9|111371.9|111422|111372|111417.3|111367.3|30
1734327270000|2024-12-16 05:34:30|111421.2|111371.2|111425.6|111375.6|111428.2|111378.2|111420.3|111370.3|52
1734327280000|2024-12-16 05:34:40|111426.2|111376.2|111423.8|111373.8|111426.8|111376.8|111421.8|111371.8|34
1734327290000|2024-12-16 05:34:50|111424.2|111374.2|111425.5|111375.5|111426.5|111376.5|111422.1|111372.1|21
1734327300000|2024-12-16 05:35:00|111426.9|111376.9|111429.2|111379.2|111435.9|111385.9|111426.3|111376.3|37
1734327310000|2024-12-16 05:35:10|111430.8|111380.8|111427.2|111377.2|111430.8|111380.8|111426|111376|22
1734327320000|2024-12-16 05:35:20|111427.5|111377.5|111423.4|111373.4|111427.7|111377.7|111416.4|111366.4|42
1734327330000|2024-12-16 05:35:30|111422.7|111372.7|111415.6|111365.6|111425|111375|111411|111361|48
1734327340000|2024-12-16 05:35:40|111413.6|111363.6|111413.9|111363.9|111417|111367|111411.8|111361.8|32
1734327350000|2024-12-16 05:35:50|111416.2|111366.2|111420.5|111370.5|111421.9|111371.9|111411.5|111361.5|21
1734327360000|2024-12-16 05:36:00|111419.9|111369.9|111420.3|111370.3|111427|111377|111419.5|111369.5|12
1734327370000|2024-12-16 05:36:10|111411.7|111361.7|111415.7|111365.7|111416.2|111366.2|111411.7|111361.7|30
1734327380000|2024-12-16 05:36:20|111416.2|111366.2|111414.4|111364.4|111417.6|111367.6|111412.1|111362.1|40
1734327390000|2024-12-16 05:36:30|111412.7|111362.7|111413.4|111363.4|111416.7|111366.7|111411.8|111361.8|59
1734327400000|2024-12-16 05:36:40|111413.6|111363.6|111413|111363|111415.6|111365.6|111410.5|111360.5|50
1734327410000|2024-12-16 05:36:50|111416.5|111366.5|111414.4|111364.4|111416.5|111366.5|111412.5|111362.5|8
1734327420000|2024-12-16 05:37:00|111412.9|111362.9|111411.4|111361.4|111418.3|111368.3|111411.1|111361.1|39
1734327430000|2024-12-16 05:37:10|111412.2|111362.2|111412.8|111362.8|111414|111364|111411.2|111361.2|15
1734327440000|2024-12-16 05:37:20|111411.3|111361.3|111408.3|111358.3|111412.3|111362.3|111403.6|111353.6|27
1734327450000|2024-12-16 05:37:30|111406.5|111356.5|111406.8|111356.8|111410.3|111360.3|111406.4|111356.4|15
1734327460000|2024-12-16 05:37:40|111408.6|111358.6|111406.4|111356.4|111410.7|111360.7|111406.2|111356.2|42
1734327470000|2024-12-16 05:37:50|111406.3|111356.3|111400.2|111350.2|111412.5|111362.5|111395.9|111345.9|45
1734327480000|2024-12-16 05:38:00|111395.1|111345.1|111401.7|111351.7|111405.6|111355.6|111395.1|111345.1|37
1734327490000|2024-12-16 05:38:10|111403.4|111353.4|111404.7|111354.7|111408|111358|111399.4|111349.4|33
1734327500000|2024-12-16 05:38:20|111405.5|111355.5|111399.4|111349.4|111405.5|111355.5|111393.2|111343.2|53
1734327510000|2024-12-16 05:38:30|111399.2|111349.2|111397|111347|111399.7|111349.7|111391.2|111341.2|45
1734327520000|2024-12-16 05:38:40|111397.3|111347.3|111397.5|111347.5|111398.5|111348.5|111395.4|111345.4|10
1734327530000|2024-12-16 05:38:50|111397.6|111347.6|111401.9|111351.9|111403.3|111353.3|111397.3|111347.3|22
1734327540000|2024-12-16 05:39:00|111403.1|111353.1|111402.2|111352.2|111405.7|111355.7|111399.1|111349.1|31
1734327550000|2024-12-16 05:39:10|111400.4|111350.4|111402.1|111352.1|111404.1|111354.1|111399.7|111349.7|36
1734327560000|2024-12-16 05:39:20|111400.8|111350.8|111402.5|111352.5|111404.9|111354.9|111398.7|111348.7|24
1734327570000|2024-12-16 05:39:30|111401.1|111351.1|111402.6|111352.6|111406.8|111356.8|111400.4|111350.4|29
1734327580000|2024-12-16 05:39:40|111402.7|111352.7|111404.4|111354.4|111404.8|111354.8|111401.8|111351.8|12
1734327590000|2024-12-16 05:39:50|111402|111352|111401.6|111351.6|111409.7|111359.7|111399.3|111349.3|14
1734327600000|2024-12-16 05:40:00|111402.1|111352.1|111401.1|111351.1|111402.6|111352.6|111396.5|111346.5|27
1734327610000|2024-12-16 05:40:10|111401.9|111351.9|111406.7|111356.7|111407.5|111357.5|111401.6|111351.6|24
1734327620000|2024-12-16 05:40:20|111402|111352|111404.7|111354.7|111408.6|111358.6|111402|111352|37
1734327630000|2024-12-16 05:40:30|111405.4|111355.4|111411.7|111361.7|111411.7|111361.7|111400.2|111350.2|27
1734327640000|2024-12-16 05:40:40|111411.4|111361.4|111410.3|111360.3|111414.5|111364.5|111407.6|111357.6|23
1734327650000|2024-12-16 05:40:50|111407.7|111357.7|111412.1|111362.1|111412.1|111362.1|111407.5|111357.5|9
1734327660000|2024-12-16 05:41:00|111413.6|111363.6|111417.8|111367.8|111420.4|111370.4|111411.4|111361.4|34
1734327670000|2024-12-16 05:41:10|111418|111368|111414.6|111364.6|111425|111375|111409.6|111359.6|35
1734327680000|2024-12-16 05:41:20|111415.1|111365.1|111414|111364|111419.6|111369.6|111409.6|111359.6|25
1734327690000|2024-12-16 05:41:30|111412.4|111362.4|111416.3|111366.3|111417.3|111367.3|111408.8|111358.8|36
1734327700000|2024-12-16 05:41:40|111414.1|111364.1|111414.1|111364.1|111417.1|111367.1|111411.5|111361.5|22
1734327710000|2024-12-16 05:41:50|111411|111361|111413.2|111363.2|111418.9|111368.9|111411|111361|49
1734327720000|2024-12-16 05:42:00|111415|111365|111418.3|111368.3|111418.3|111368.3|111410.5|111360.5|27
1734327730000|2024-12-16 05:42:10|111415.6|111365.6|111424.5|111374.5|111424.5|111374.5|111415.6|111365.6|39
1734327740000|2024-12-16 05:42:20|111425.9|111375.9|111425.4|111375.4|111429|111379|111423.8|111373.8|24
1734327750000|2024-12-16 05:42:30|111427.2|111377.2|111422.2|111372.2|111432.7|111382.7|111415.2|111365.2|32
1734327760000|2024-12-16 05:42:40|111423.8|111373.8|111416.8|111366.8|111426.2|111376.2|111409.8|111359.8|41
1734327770000|2024-12-16 05:42:50|111415|111365|111417.8|111367.8|111418.9|111368.9|111411.2|111361.2|28
1734327780000|2024-12-16 05:43:00|111416.2|111366.2|111412.6|111362.6|111419.3|111369.3|111399.1|111349.1|47
1734327790000|2024-12-16 05:43:10|111407.6|111357.6|111413.6|111363.6|111415.9|111365.9|111406.2|111356.2|49
1734327800000|2024-12-16 05:43:20|111412.1|111362.1|111413.7|111363.7|111415.9|111365.9|111409.1|111359.1|36
1734327810000|2024-12-16 05:43:30|111411.9|111361.9|111421.6|111371.6|111421.6|111371.6|111409.8|111359.8|49
1734327820000|2024-12-16 05:43:40|111419.6|111369.6|111418.5|111368.5|111421.9|111371.9|111414.7|111364.7|36
1734327830000|2024-12-16 05:43:50|111416.1|111366.1|111417.6|111367.6|111419.6|111369.6|111414.5|111364.5|27
1734327840000|2024-12-16 05:44:00|111415.2|111365.2|111410.7|111360.7|111417.8|111367.8|111407.4|111357.4|27
1734327850000|2024-12-16 05:44:10|111414.3|111364.3|111412.8|111362.8|111416.1|111366.1|111408.8|111358.8|30
1734327860000|2024-12-16 05:44:20|111409|111359|111413.7|111363.7|111417.8|111367.8|111409|111359|28
1734327870000|2024-12-16 05:44:30|111414|111364|111418.4|111368.4|111419.1|111369.1|111414|111364|25
1734327880000|2024-12-16 05:44:40|111420.1|111370.1|111415.3|111365.3|111421.1|111371.1|111412.9|111362.9|26
1734327890000|2024-12-16 05:44:50|111417|111367|111416.1|111366.1|111417.5|111367.5|111409.3|111359.3|23
1734327900000|2024-12-16 05:45:00|111415.6|111365.6|111405.9|111355.9|111416.7|111366.7|111404.5|111354.5|29
1734327910000|2024-12-16 05:45:10|111408.2|111358.2|111404|111354|111409.9|111359.9|111402.1|111352.1|28
1734327920000|2024-12-16 05:45:20|111402.1|111352.1|111407.5|111357.5|111408.8|111358.8|111401|111351|22
1734327930000|2024-12-16 05:45:30|111403.5|111353.5|111398|111348|111408.1|111358.1|111390.4|111340.4|51
1734327940000|2024-12-16 05:45:40|111399.8|111349.8|111401.9|111351.9|111401.9|111351.9|111395.4|111345.4|10
1734327950000|2024-12-16 05:45:50|111404.2|111354.2|111401.5|111351.5|111404.2|111354.2|111396.7|111346.7|39
1734327960000|2024-12-16 05:46:00|111401.7|111351.7|111402.6|111352.6|111402.6|111352.6|111399.6|111349.6|7
1734327970000|2024-12-16 05:46:10|111400.3|111350.3|111402.4|111352.4|111407.6|111357.6|111395.8|111345.8|46
1734327980000|2024-12-16 05:46:20|111404.1|111354.1|111400.4|111350.4|111404.7|111354.7|111398|111348|35
1734327990000|2024-12-16 05:46:30|111402.1|111352.1|111393|111343|111403.2|111353.2|111391.3|111341.3|44
1734328000000|2024-12-16 05:46:40|111394.1|111344.1|111394|111344|111398.9|111348.9|111391.9|111341.9|34
1734328010000|2024-12-16 05:46:50|111394.9|111344.9|111399.5|111349.5|111401.5|111351.5|111393.8|111343.8|30
1734328020000|2024-12-16 05:47:00|111397.1|111347.1|111391.8|111341.8|111401.1|111351.1|111389.3|111339.3|43
1734328030000|2024-12-16 05:47:10|111394.2|111344.2|111390|111340|111395|111345|111386.6|111336.6|49
1734328040000|2024-12-16 05:47:20|111387.6|111337.6|111392.6|111342.6|111395|111345|111387.5|111337.5|30
1734328050000|2024-12-16 05:47:30|111394.4|111344.4|111393|111343|111398.7|111348.7|111384.4|111334.4|33
1734328060000|2024-12-16 05:47:40|111394|111344|111399|111349|111402|111352|111390.5|111340.5|49
1734328070000|2024-12-16 05:47:50|111400.4|111350.4|111403|111353|111405.4|111355.4|111395.5|111345.5|49
1734328080000|2024-12-16 05:48:00|111401.7|111351.7|111405.9|111355.9|111407.3|111357.3|111397.8|111347.8|36
1734328090000|2024-12-16 05:48:10|111407.6|111357.6|111406.8|111356.8|111407.7|111357.7|111401.5|111351.5|36
1734328100000|2024-12-16 05:48:20|111404.6|111354.6|111407.6|111357.6|111407.9|111357.9|111401.8|111351.8|47
1734328110000|2024-12-16 05:48:30|111405.2|111355.2|111406.6|111356.6|111410.5|111360.5|111402.2|111352.2|32
1734328120000|2024-12-16 05:48:40|111404.7|111354.7|111404.2|111354.2|111407.9|111357.9|111400.2|111350.2|29
1734328130000|2024-12-16 05:48:50|111405.9|111355.9|111405.4|111355.4|111406|111356|111399.3|111349.3|17
1734328140000|2024-12-16 05:49:00|111402.6|111352.6|111404.3|111354.3|111404.3|111354.3|111402.6|111352.6|4
1734328150000|2024-12-16 05:49:10|111404.4|111354.4|111406.1|111356.1|111406.8|111356.8|111401.4|111351.4|26
1734328160000|2024-12-16 05:49:20|111407.1|111357.1|111408.9|111358.9|111408.9|111358.9|111402.1|111352.1|29
1734328170000|2024-12-16 05:49:30|111406.7|111356.7|111408.5|111358.5|111409.4|111359.4|111404.6|111354.6|25
1734328180000|2024-12-16 05:49:40|111405.8|111355.8|111408.9|111358.9|111410.2|111360.2|111404.1|111354.1|20
1734328190000|2024-12-16 05:49:50|111410.7|111360.7|111410.9|111360.9|111411.2|111361.2|111405.3|111355.3|16
1734328200000|2024-12-16 05:50:00|111408.6|111358.6|111420.8|111370.8|111421.6|111371.6|111403.2|111353.2|47
1734328210000|2024-12-16 05:50:10|111423.4|111373.4|111425.2|111375.2|111426.4|111376.4|111420.4|111370.4|29
1734328220000|2024-12-16 05:50:20|111424|111374|111424.7|111374.7|111426.1|111376.1|111417.3|111367.3|48
1734328230000|2024-12-16 05:50:30|111426.7|111376.7|111420|111370|111426.7|111376.7|111409|111359|25
1734328240000|2024-12-16 05:50:40|111417.4|111367.4|111425|111375|111427.4|111377.4|111416|111366|48
1734328250000|2024-12-16 05:50:50|111425.6|111375.6|111421.5|111371.5|111427.5|111377.5|111420.5|111370.5|37
1734328260000|2024-12-16 05:51:00|111422.5|111372.5|111426|111376|111428.4|111378.4|111418.5|111368.5|50
1734328270000|2024-12-16 05:51:10|111426.4|111376.4|111420.2|111370.2|111429|111379|111417.2|111367.2|50
1734328280000|2024-12-16 05:51:20|111425.1|111375.1|111423|111373|111427.4|111377.4|111417.4|111367.4|52
1734328290000|2024-12-16 05:51:30|111424.8|111374.8|111423.8|111373.8|111426.8|111376.8|111419.2|111369.2|48
1734328300000|2024-12-16 05:51:40|111419.9|111369.9|111422.9|111372.9|111425|111375|111415.6|111365.6|35
1734328310000|2024-12-16 05:51:50|111419.6|111369.6|111425.6|111375.6|111427.8|111377.8|111419.6|111369.6|43
1734328320000|2024-12-16 05:52:00|111425.8|111375.8|111426|111376|111430.6|111380.6|111423.2|111373.2|21
1734328330000|2024-12-16 05:52:10|111428|111378|111430.1|111380.1|111434|111384|111426.3|111376.3|43
1734328340000|2024-12-16 05:52:20|111433.5|111383.5|111435.7|111385.7|111435.7|111385.7|111424.9|111374.9|32
1734328350000|2024-12-16 05:52:30|111432.8|111382.8|111433.4|111383.4|111437.3|111387.3|111426.2|111376.2|53
1734328360000|2024-12-16 05:52:40|111433|111383|111430.8|111380.8|111436.8|111386.8|111426.2|111376.2|47
1734328370000|2024-12-16 05:52:50|111431.6|111381.6|111435.6|111385.6|111438.1|111388.1|111425.3|111375.3|46
1734328380000|2024-12-16 05:53:00|111438|111388|111444.2|111394.2|111444.2|111394.2|111428.5|111378.5|49
1734328390000|2024-12-16 05:53:10|111441.8|111391.8|111437.1|111387.1|111445.4|111395.4|111431.2|111381.2|51
1734328400000|2024-12-16 05:53:20|111437.9|111387.9|111438.8|111388.8|111443.2|111393.2|111433.5|111383.5|55
1734328410000|2024-12-16 05:53:30|111440|111390|111438.6|111388.6|111444.5|111394.5|111435.5|111385.5|45
1734328420000|2024-12-16 05:53:40|111439.7|111389.7|111452|111402|111454.5|111404.5|111437.1|111387.1|62
1734328430000|2024-12-16 05:53:50|111446.9|111396.9|111452.3|111402.3|111455.9|111405.9|111445.5|111395.5|50
1734328440000|2024-12-16 05:54:00|111450.1|111400.1|111450.3|111400.3|111453.5|111403.5|111445.9|111395.9|45
1734328450000|2024-12-16 05:54:10|111449.9|111399.9|111449.8|111399.8|111454|111404|111449|111399|21
1734328460000|2024-12-16 05:54:20|111448.8|111398.8|111449.7|111399.7|111453.1|111403.1|111448.2|111398.2|30
1734328470000|2024-12-16 05:54:30|111451|111401|111450.1|111400.1|111451|111401|111447.3|111397.3|13
1734328480000|2024-12-16 05:54:40|111450.2|111400.2|111451.3|111401.3|111453.8|111403.8|111449.1|111399.1|14
1734328490000|2024-12-16 05:54:50|111453.9|111403.9|111454.5|111404.5|111461.6|111411.6|111452.4|111402.4|33
1734328500000|2024-12-16 05:55:00|111456.4|111406.4|111456.9|111406.9|111463.9|111413.9|111450|111400|48
1734328510000|2024-12-16 05:55:10|111457.1|111407.1|111465|111415|111469.1|111419.1|111457.1|111407.1|60
1734328520000|2024-12-16 05:55:20|111463.7|111413.7|111463|111413|111470.2|111420.2|111455.7|111405.7|75
1734328530000|2024-12-16 05:55:30|111460.3|111410.3|111462.7|111412.7|111470.9|111420.9|111459.9|111409.9|63
1734328540000|2024-12-16 05:55:40|111464.8|111414.8|111468.2|111418.2|111472.1|111422.1|111459|111409|45
1734328550000|2024-12-16 05:55:50|111467.7|111417.7|111462|111412|111472.5|111422.5|111459|111409|35
1734328560000|2024-12-16 05:56:00|111459.8|111409.8|111463.6|111413.6|111469.4|111419.4|111457.8|111407.8|69
1734328570000|2024-12-16 05:56:10|111460.4|111410.4|111461.6|111411.6|111467.6|111417.6|111457.5|111407.5|53
1734328580000|2024-12-16 05:56:20|111460.3|111410.3|111457.1|111407.1|111466.6|111416.6|111455|111405|64
1734328590000|2024-12-16 05:56:30|111461.9|111411.9|111447.4|111397.4|111464.1|111414.1|111443.2|111393.2|62
1734328600000|2024-12-16 05:56:40|111446.6|111396.6|111446.5|111396.5|111453.4|111403.4|111445.2|111395.2|56
1734328610000|2024-12-16 05:56:50|111447.7|111397.7|111450.3|111400.3|111453.6|111403.6|111445.5|111395.5|40
1734328620000|2024-12-16 05:57:00|111450.5|111400.5|111446.5|111396.5|111454.9|111404.9|111444|111394|39
1734328630000|2024-12-16 05:57:10|111450.9|111400.9|111445.6|111395.6|111451.4|111401.4|111442.9|111392.9|16
1734328640000|2024-12-16 05:57:20|111445.3|111395.3|111448.6|111398.6|111450.7|111400.7|111444.7|111394.7|8
1734328650000|2024-12-16 05:57:30|111448.5|111398.5|111436|111386|111449.2|111399.2|111434|111384|32
1734328660000|2024-12-16 05:57:40|111438|111388|111429.5|111379.5|111439.6|111389.6|111427.7|111377.7|56
1734328670000|2024-12-16 05:57:50|111429.1|111379.1|111434|111384|111437.4|111387.4|111429.1|111379.1|21
1734328680000|2024-12-16 05:58:00|111434.6|111384.6|111431.6|111381.6|111434.8|111384.8|111426.2|111376.2|20
1734328690000|2024-12-16 05:58:10|111432.2|111382.2|111429.5|111379.5|111435.4|111385.4|111426|111376|12
1734328700000|2024-12-16 05:58:20|111433.2|111383.2|111422.9|111372.9|111438.9|111388.9|111422.9|111372.9|51
1734328710000|2024-12-16 05:58:30|111426.2|111376.2|111427.3|111377.3|111433|111383|111423.6|111373.6|48
1734328720000|2024-12-16 05:58:40|111426.3|111376.3|111416.9|111366.9|111429.4|111379.4|111416.9|111366.9|48
1734328730000|2024-12-16 05:58:50|111420.9|111370.9|111416.5|111366.5|111420.9|111370.9|111414.1|111364.1|35
1734328740000|2024-12-16 05:59:00|111416.3|111366.3|111418.9|111368.9|111419.9|111369.9|111414.4|111364.4|8
1734328750000|2024-12-16 05:59:10|111416.9|111366.9|111423.4|111373.4|111427|111377|111416.9|111366.9|58
1734328760000|2024-12-16 05:59:20|111421.9|111371.9|111422.7|111372.7|111426.5|111376.5|111419.7|111369.7|45
1734328770000|2024-12-16 05:59:30|111424.9|111374.9|111419.6|111369.6|111426.7|111376.7|111416.7|111366.7|42
1734328780000|2024-12-16 05:59:40|111421.5|111371.5|111427.2|111377.2|111427.9|111377.9|111420|111370|40
1734328790000|2024-12-16 05:59:50|111425.4|111375.4|111426.1|111376.1|111431.6|111381.6|111424.1|111374.1|52
1734328800000|2024-12-16 06:00:00|111426.6|111376.6|111434.2|111384.2|111438.9|111388.9|111426.5|111376.5|48
1734328810000|2024-12-16 06:00:10|111431.8|111381.8|111426.3|111376.3|111434.2|111384.2|111420|111370|45
1734328820000|2024-12-16 06:00:20|111426.9|111376.9|111420.8|111370.8|111427.2|111377.2|111418.8|111368.8|29
1734328830000|2024-12-16 06:00:30|111423.1|111373.1|111420.8|111370.8|111423.1|111373.1|111418.9|111368.9|10
1734328840000|2024-12-16 06:00:40|111419.1|111369.1|111422.1|111372.1|111426.6|111376.6|111418.7|111368.7|53
1734328850000|2024-12-16 06:00:50|111424.7|111374.7|111421.9|111371.9|111425.1|111375.1|111418.3|111368.3|52
1734328860000|2024-12-16 06:01:00|111419.9|111369.9|111429.3|111379.3|111433.1|111383.1|111417.9|111367.9|61
1734328870000|2024-12-16 06:01:10|111429.6|111379.6|111422.4|111372.4|111432.8|111382.8|111417.4|111367.4|56
1734328880000|2024-12-16 06:01:20|111423.6|111373.6|111432.5|111382.5|111435.9|111385.9|111421|111371|58
1734328890000|2024-12-16 06:01:30|111432.1|111382.1|111428.6|111378.6|111432.1|111382.1|111422|111372|52
1734328900000|2024-12-16 06:01:40|111429.6|111379.6|111429.8|111379.8|111431.4|111381.4|111426.2|111376.2|36
1734328910000|2024-12-16 06:01:50|111428.4|111378.4|111430.4|111380.4|111431.4|111381.4|111424.4|111374.4|35
1734328920000|2024-12-16 06:02:00|111429.4|111379.4|111428.3|111378.3|111432.7|111382.7|111426.7|111376.7|29
1734328930000|2024-12-16 06:02:10|111428.5|111378.5|111420.8|111370.8|111428.5|111378.5|111418.7|111368.7|40
1734328940000|2024-12-16 06:02:20|111420.9|111370.9|111415.8|111365.8|111422.6|111372.6|111413.2|111363.2|53
1734328950000|2024-12-16 06:02:30|111414|111364|111418.4|111368.4|111418.4|111368.4|111413.5|111363.5|33
1734328960000|2024-12-16 06:02:40|111416.9|111366.9|111414.2|111364.2|111420.1|111370.1|111411.5|111361.5|48
1734328970000|2024-12-16 06:02:50|111412.7|111362.7|111414.6|111364.6|111417.2|111367.2|111412.7|111362.7|43
1734328980000|2024-12-16 06:03:00|111412.5|111362.5|111404.4|111354.4|111413.6|111363.6|111404.3|111354.3|50
1734328990000|2024-12-16 06:03:10|111402.2|111352.2|111402.6|111352.6|111409.6|111359.6|111399.2|111349.2|49
1734329000000|2024-12-16 06:03:20|111404.1|111354.1|111407.3|111357.3|111408|111358|111401.1|111351.1|30
1734329010000|2024-12-16 06:03:30|111407.2|111357.2|111413.6|111363.6|111420.4|111370.4|111404.6|111354.6|50
1734329020000|2024-12-16 06:03:40|111416.4|111366.4|111417.1|111367.1|111419.9|111369.9|111414.8|111364.8|48
1734329030000|2024-12-16 06:03:50|111420.7|111370.7|111423.9|111373.9|111427.9|111377.9|111420.7|111370.7|69
1734329040000|2024-12-16 06:04:00|111424.2|111374.2|111427|111377|111434.6|111384.6|111424.2|111374.2|57
1734329050000|2024-12-16 06:04:10|111427.7|111377.7|111431.5|111381.5|111437.5|111387.5|111426.6|111376.6|53
1734329060000|2024-12-16 06:04:20|111429.2|111379.2|111425.9|111375.9|111432.4|111382.4|111424.3|111374.3|63
1734329070000|2024-12-16 06:04:30|111428.2|111378.2|111427.2|111377.2|111431.1|111381.1|111424.2|111374.2|58
1734329080000|2024-12-16 06:04:40|111429.3|111379.3|111426.6|111376.6|111431|111381|111422.6|111372.6|44
1734329090000|2024-12-16 06:04:50|111424.1|111374.1|111426.2|111376.2|111432.5|111382.5|111421.8|111371.8|43
1734329100000|2024-12-16 06:05:00|111424.1|111374.1|111424.2|111374.2|111428.7|111378.7|111415|111365|60
1734329110000|2024-12-16 06:05:10|111425.5|111375.5|111430.8|111380.8|111435.1|111385.1|111422|111372|51
1734329120000|2024-12-16 06:05:20|111429|111379|111440.9|111390.9|111440.9|111390.9|111426.9|111376.9|28
1734329130000|2024-12-16 06:05:30|111439|111389|111431|111381|111439.2|111389.2|111427.2|111377.2|41
1734329140000|2024-12-16 06:05:40|111431.9|111381.9|111444.4|111394.4|111444.4|111394.4|111430.1|111380.1|23
1734329150000|2024-12-16 06:05:50|111442|111392|111445.6|111395.6|111446.6|111396.6|111441.8|111391.8|23
1734329160000|2024-12-16 06:06:00|111444|111394|111443.9|111393.9|111446.7|111396.7|111440.4|111390.4|33
1734329170000|2024-12-16 06:06:10|111444.8|111394.8|111446.2|111396.2|111446.7|111396.7|111443|111393|9
1734329180000|2024-12-16 06:06:20|111444.5|111394.5|111442.6|111392.6|111445.3|111395.3|111442|111392|10
1734329190000|2024-12-16 06:06:30|111444.2|111394.2|111443.7|111393.7|111448.3|111398.3|111443|111393|15
1734329200000|2024-12-16 06:06:40|111441.6|111391.6|111446.7|111396.7|111446.7|111396.7|111440|111390|14
1734329210000|2024-12-16 06:06:50|111445.1|111395.1|111442.4|111392.4|111445.1|111395.1|111438.2|111388.2|21
1734329220000|2024-12-16 06:07:00|111443.9|111393.9|111446.1|111396.1|111446.1|111396.1|111439.8|111389.8|8
1734329230000|2024-12-16 06:07:10|111444.7|111394.7|111447.8|111397.8|111447.8|111397.8|111438.9|111388.9|17
1734329240000|2024-12-16 06:07:20|111447.3|111397.3|111446.5|111396.5|111447.3|111397.3|111444.7|111394.7|9
1734329250000|2024-12-16 06:07:30|111446.7|111396.7|111448.5|111398.5|111448.7|111398.7|111444.8|111394.8|12
1734329260000|2024-12-16 06:07:40|111449.9|111399.9|111448.3|111398.3|111454.6|111404.6|111445.1|111395.1|29
1734329270000|2024-12-16 06:07:50|111449.2|111399.2|111446.9|111396.9|111449.2|111399.2|111446.1|111396.1|13
1734329280000|2024-12-16 06:08:00|111447.9|111397.9|111449.1|111399.1|111449.1|111399.1|111444.3|111394.3|14
1734329290000|2024-12-16 06:08:10|111449.6|111399.6|111451.3|111401.3|111453.5|111403.5|111449.3|111399.3|9
1734329300000|2024-12-16 06:08:20|111451.5|111401.5|111459.3|111409.3|111464.9|111414.9|111447.8|111397.8|28
1734329310000|2024-12-16 06:08:30|111461|111411|111461.9|111411.9|111462.6|111412.6|111454|111404|25
1734329320000|2024-12-16 06:08:40|111458.9|111408.9|111459.2|111409.2|111463.8|111413.8|111458.6|111408.6|15
1734329330000|2024-12-16 06:08:50|111459|111409|111462.9|111412.9|111462.9|111412.9|111456.6|111406.6|15
1734329340000|2024-12-16 06:09:00|111460.3|111410.3|111460.5|111410.5|111461|111411|111455.5|111405.5|23
1734329350000|2024-12-16 06:09:10|111460|111410|111464.5|111414.5|111464.5|111414.5|111455.5|111405.5|34
1734329360000|2024-12-16 06:09:20|111461|111411|111460.9|111410.9|111461.7|111411.7|111460.9|111410.9|6
1734329370000|2024-12-16 06:09:30|111461.7|111411.7|111462.9|111412.9|111462.9|111412.9|111460.2|111410.2|17
1734329380000|2024-12-16 06:09:40|111463.4|111413.4|111463.5|111413.5|111464.1|111414.1|111462|111412|8
1734329390000|2024-12-16 06:09:50|111461.6|111411.6|111465.2|111415.2|111465.2|111415.2|111461.6|111411.6|6
1734329400000|2024-12-16 06:10:00|111465.6|111415.6|111469|111419|111469.2|111419.2|111463.1|111413.1|32
1734329410000|2024-12-16 06:10:10|111469.7|111419.7|111473.1|111423.1|111474.6|111424.6|111466.9|111416.9|58
1734329420000|2024-12-16 06:10:20|111471|111421|111467.2|111417.2|111473.4|111423.4|111463.3|111413.3|46
1734329430000|2024-12-16 06:10:30|111467.7|111417.7|111480.1|111430.1|111480.1|111430.1|111466.1|111416.1|40
1734329440000|2024-12-16 06:10:40|111479.9|111429.9|111473.4|111423.4|111481.6|111431.6|111470.8|111420.8|32
1734329450000|2024-12-16 06:10:50|111472.1|111422.1|111493.1|111443.1|111502.4|111452.4|111472.1|111422.1|49
1734329460000|2024-12-16 06:11:00|111494.3|111444.3|111493.8|111443.8|111502.6|111452.6|111489.8|111439.8|55
1734329470000|2024-12-16 06:11:10|111495.5|111445.5|111496.2|111446.2|111497.4|111447.4|111493.4|111443.4|22
1734329480000|2024-12-16 06:11:20|111495.2|111445.2|111509.8|111459.8|111509.8|111459.8|111495.2|111445.2|41
1734329490000|2024-12-16 06:11:30|111508.5|111458.5|111510.6|111460.6|111515.4|111465.4|111505.5|111455.5|31
1734329500000|2024-12-16 06:11:40|111510.5|111460.5|111503.4|111453.4|111515.4|111465.4|111501.6|111451.6|34
1734329510000|2024-12-16 06:11:50|111502.4|111452.4|111505|111455|111508.8|111458.8|111502.1|111452.1|26
1734329520000|2024-12-16 06:12:00|111505.5|111455.5|111509|111459|111511.2|111461.2|111502.2|111452.2|40
1734329530000|2024-12-16 06:12:10|111507.3|111457.3|111507.4|111457.4|111514.8|111464.8|111506.1|111456.1|47
1734329540000|2024-12-16 06:12:20|111508.4|111458.4|111513.3|111463.3|111521.8|111471.8|111506.1|111456.1|53
1734329550000|2024-12-16 06:12:30|111511.1|111461.1|111498.7|111448.7|111512.5|111462.5|111497.6|111447.6|33
1734329560000|2024-12-16 06:12:40|111495.5|111445.5|111490|111440|111501.9|111451.9|111482.9|111432.9|62
1734329570000|2024-12-16 06:12:50|111492.1|111442.1|111490.3|111440.3|111497.5|111447.5|111485.5|111435.5|67
1734329580000|2024-12-16 06:13:00|111488.4|111438.4|111488.7|111438.7|111494.7|111444.7|111481.8|111431.8|55
1734329590000|2024-12-16 06:13:10|111491.1|111441.1|111483.5|111433.5|111493.2|111443.2|111476.5|111426.5|56
1734329600000|2024-12-16 06:13:20|111487|111437|111487.3|111437.3|111493|111443|111479.4|111429.4|60
1734329610000|2024-12-16 06:13:30|111489.2|111439.2|111488.3|111438.3|111490.6|111440.6|111482.9|111432.9|72
1734329620000|2024-12-16 06:13:40|111488.6|111438.6|111495.4|111445.4|111500.8|111450.8|111481|111431|61
1734329630000|2024-12-16 06:13:50|111498.4|111448.4|111496.7|111446.7|111501.5|111451.5|111493|111443|57
1734329640000|2024-12-16 06:14:00|111498.5|111448.5|111505.3|111455.3|111507.7|111457.7|111496.3|111446.3|66
1734329650000|2024-12-16 06:14:10|111506.5|111456.5|111507.1|111457.1|111508.1|111458.1|111502.5|111452.5|41
1734329660000|2024-12-16 06:14:20|111505.8|111455.8|111504.3|111454.3|111507.3|111457.3|111500.4|111450.4|43
1734329670000|2024-12-16 06:14:30|111505.5|111455.5|111479.1|111429.1|111505.5|111455.5|111476.9|111426.9|53
1734329680000|2024-12-16 06:14:40|111477.1|111427.1|111478.5|111428.5|111484.2|111434.2|111475.3|111425.3|54
1734329690000|2024-12-16 06:14:50|111476.5|111426.5|111482.3|111432.3|111487.5|111437.5|111475.9|111425.9|55
1734329700000|2024-12-16 06:15:00|111480.5|111430.5|111486.4|111436.4|111486.6|111436.6|111479|111429|66
1734329710000|2024-12-16 06:15:10|111486.3|111436.3|111479.2|111429.2|111486.7|111436.7|111475.9|111425.9|39
1734329720000|2024-12-16 06:15:20|111477.6|111427.6|111482.4|111432.4|111485.4|111435.4|111477.6|111427.6|32
1734329730000|2024-12-16 06:15:30|111484|111434|111488.3|111438.3|111494.1|111444.1|111480.4|111430.4|23
1734329740000|2024-12-16 06:15:40|111489|111439|111480.5|111430.5|111489|111439|111479.2|111429.2|32
1734329750000|2024-12-16 06:15:50|111480.6|111430.6|111480.6|111430.6|111485|111435|111477.2|111427.2|45
1734329760000|2024-12-16 06:16:00|111478.9|111428.9|111479|111429|111482.4|111432.4|111471.7|111421.7|53
1734329770000|2024-12-16 06:16:10|111478.3|111428.3|111475|111425|111480.8|111430.8|111469.6|111419.6|36
1734329780000|2024-12-16 06:16:20|111475.5|111425.5|111470|111420|111476.7|111426.7|111465.2|111415.2|25
1734329790000|2024-12-16 06:16:30|111468.8|111418.8|111466.7|111416.7|111468.9|111418.9|111464.8|111414.8|15
1734329800000|2024-12-16 06:16:40|111468.4|111418.4|111468.8|111418.8|111472.3|111422.3|111468.2|111418.2|15
1734329810000|2024-12-16 06:16:50|111467.8|111417.8|111467.4|111417.4|111469.1|111419.1|111464.5|111414.5|32
1734329820000|2024-12-16 06:17:00|111464.7|111414.7|111466.2|111416.2|111472.5|111422.5|111454.6|111404.6|59
1734329830000|2024-12-16 06:17:10|111468|111418|111465.7|111415.7|111469.9|111419.9|111458.5|111408.5|59
1734329840000|2024-12-16 06:17:20|111465.3|111415.3|111465.8|111415.8|111468.2|111418.2|111464.7|111414.7|52
1734329850000|2024-12-16 06:17:30|111465.2|111415.2|111457|111407|111465.3|111415.3|111453|111403|60
1734329860000|2024-12-16 06:17:40|111456.7|111406.7|111466.8|111416.8|111466.8|111416.8|111456.7|111406.7|32
1734329870000|2024-12-16 06:17:50|111472.9|111422.9|111483.6|111433.6|111488.6|111438.6|111471.7|111421.7|57
1734329880000|2024-12-16 06:18:00|111482.1|111432.1|111477|111427|111488.5|111438.5|111477|111427|53
1734329890000|2024-12-16 06:18:10|111478.5|111428.5|111482.6|111432.6|111485|111435|111477.5|111427.5|22
1734329900000|2024-12-16 06:18:20|111483.5|111433.5|111489.8|111439.8|111491.2|111441.2|111483.3|111433.3|29
1734329910000|2024-12-16 06:18:30|111491.3|111441.3|111490|111440|111492.8|111442.8|111486|111436|41
1734329920000|2024-12-16 06:18:40|111491.5|111441.5|111489.6|111439.6|111492|111442|111487.3|111437.3|33
1734329930000|2024-12-16 06:18:50|111489.3|111439.3|111484|111434|111491.3|111441.3|111484|111434|43
1734329940000|2024-12-16 06:19:00|111483.2|111433.2|111483.7|111433.7|111486|111436|111478.4|111428.4|35
1734329950000|2024-12-16 06:19:10|111484.4|111434.4|111500.5|111450.5|111501.4|111451.4|111479.6|111429.6|53
1734329960000|2024-12-16 06:19:20|111499.2|111449.2|111504.1|111454.1|111506.3|111456.3|111499.2|111449.2|29
1734329970000|2024-12-16 06:19:30|111505.4|111455.4|111513|111463|111514.1|111464.1|111503.9|111453.9|42
1734329980000|2024-12-16 06:19:40|111510.3|111460.3|111502.2|111452.2|111512.8|111462.8|111500.3|111450.3|24
1734329990000|2024-12-16 06:19:50|111503.5|111453.5|111497.1|111447.1|111503.5|111453.5|111496.6|111446.6|34
1734330000000|2024-12-16 06:20:00|111498.5|111448.5|111494|111444|111498.5|111448.5|111490.9|111440.9|39
1734330010000|2024-12-16 06:20:10|111491|111441|111497.1|111447.1|111500.1|111450.1|111490.7|111440.7|56
1734330020000|2024-12-16 06:20:20|111499.1|111449.1|111500.1|111450.1|111509.1|111459.1|111494.8|111444.8|39
1734330030000|2024-12-16 06:20:30|111501.6|111451.6|111499.4|111449.4|111503.5|111453.5|111497.7|111447.7|48
1734330040000|2024-12-16 06:20:40|111497.9|111447.9|111507.9|111457.9|111507.9|111457.9|111497.5|111447.5|25
1734330050000|2024-12-16 06:20:50|111508.1|111458.1|111509.1|111459.1|111509.6|111459.6|111508.1|111458.1|11
1734330060000|2024-12-16 06:21:00|111507.8|111457.8|111511.1|111461.1|111514.1|111464.1|111503.7|111453.7|25
1734330070000|2024-12-16 06:21:10|111512.9|111462.9|111511.3|111461.3|111515.1|111465.1|111510.5|111460.5|23
1734330080000|2024-12-16 06:21:20|111509.8|111459.8|111502|111452|111512.8|111462.8|111502|111452|27
1734330090000|2024-12-16 06:21:30|111503.5|111453.5|111503.7|111453.7|111506.7|111456.7|111502.6|111452.6|18
1734330100000|2024-12-16 06:21:40|111502|111452|111503.2|111453.2|111504|111454|111500.7|111450.7|13
1734330110000|2024-12-16 06:21:50|111502.5|111452.5|111508.6|111458.6|111510.1|111460.1|111501|111451|25
1734330120000|2024-12-16 06:22:00|111509.4|111459.4|111504.4|111454.4|111510.9|111460.9|111501.3|111451.3|28
1734330130000|2024-12-16 06:22:10|111503.9|111453.9|111498.9|111448.9|111506.1|111456.1|111498.9|111448.9|28
1734330140000|2024-12-16 06:22:20|111500.5|111450.5|111500|111450|111501|111451|111499.2|111449.2|5
1734330150000|2024-12-16 06:22:30|111498.4|111448.4|111501.7|111451.7|111503.4|111453.4|111498.4|111448.4|8
1734330160000|2024-12-16 06:22:40|111504.5|111454.5|111500.9|111450.9|111509.6|111459.6|111497.2|111447.2|21
1734330170000|2024-12-16 06:22:50|111501.7|111451.7|111506.2|111456.2|111512.4|111462.4|111501.7|111451.7|31
1734330180000|2024-12-16 06:23:00|111506|111456|111503.5|111453.5|111506.2|111456.2|111501|111451|15
1734330190000|2024-12-16 06:23:10|111503|111453|111502.7|111452.7|111504.9|111454.9|111499|111449|37
1734330200000|2024-12-16 06:23:20|111502.6|111452.6|111503.4|111453.4|111503.4|111453.4|111498.6|111448.6|22
1734330210000|2024-12-16 06:23:30|111503.8|111453.8|111500.1|111450.1|111503.8|111453.8|111498.6|111448.6|23
1734330220000|2024-12-16 06:23:40|111500.8|111450.8|111511.5|111461.5|111511.8|111461.8|111498.2|111448.2|32
1734330230000|2024-12-16 06:23:50|111511.2|111461.2|111512.2|111462.2|111513.6|111463.6|111509.6|111459.6|42
1734330240000|2024-12-16 06:24:00|111510.3|111460.3|111515.5|111465.5|111515.6|111465.6|111508.8|111458.8|31
1734330250000|2024-12-16 06:24:10|111514.3|111464.3|111516.9|111466.9|111516.9|111466.9|111511.6|111461.6|13
1734330260000|2024-12-16 06:24:20|111517.6|111467.6|111519.2|111469.2|111521.1|111471.1|111511.7|111461.7|29
1734330270000|2024-12-16 06:24:30|111518.5|111468.5|111516.2|111466.2|111519.2|111469.2|111513.2|111463.2|22
1734330280000|2024-12-16 06:24:40|111511.3|111461.3|111505.4|111455.4|111516.7|111466.7|111501.7|111451.7|25
1734330290000|2024-12-16 06:24:50|111501.6|111451.6|111505.9|111455.9|111509.3|111459.3|111501.6|111451.6|22
1734330300000|2024-12-16 06:25:00|111506.7|111456.7|111479.8|111429.8|111506.7|111456.7|111475.7|111425.7|57
1734330310000|2024-12-16 06:25:10|111478.4|111428.4|111474.5|111424.5|111482.3|111432.3|111473.1|111423.1|20
1734330320000|2024-12-16 06:25:20|111459.2|111409.2|111443.3|111393.3|111463.2|111413.2|111440.9|111390.9|60
1734330330000|2024-12-16 06:25:30|111445.4|111395.4|111444.3|111394.3|111447.5|111397.5|111433.1|111383.1|44
1734330340000|2024-12-16 06:25:40|111446|111396|111449.6|111399.6|111452.4|111402.4|111441.3|111391.3|35
1734330350000|2024-12-16 06:25:50|111448.6|111398.6|111447.2|111397.2|111450.2|111400.2|111445.1|111395.1|37
1734330360000|2024-12-16 06:26:00|111447.6|111397.6|111461.5|111411.5|111464.1|111414.1|111447.6|111397.6|45
1734330370000|2024-12-16 06:26:10|111460.7|111410.7|111467.7|111417.7|111477|111427|111455.8|111405.8|45
1734330380000|2024-12-16 06:26:20|111465.6|111415.6|111472.9|111422.9|111479|111429|111464.6|111414.6|36
1734330390000|2024-12-16 06:26:30|111473.9|111423.9|111468.8|111418.8|111477.4|111427.4|111468.8|111418.8|16
1734330400000|2024-12-16 06:26:40|111470.7|111420.7|111479.3|111429.3|111482.2|111432.2|111467.6|111417.6|46
1734330410000|2024-12-16 06:26:50|111478.8|111428.8|111473.7|111423.7|111479.8|111429.8|111471.8|111421.8|55
1734330420000|2024-12-16 06:27:00|111477.9|111427.9|111474.6|111424.6|111479|111429|111472.5|111422.5|37
1734330430000|2024-12-16 06:27:10|111474|111424|111462.2|111412.2|111475.9|111425.9|111458|111408|49
1734330440000|2024-12-16 06:27:20|111463.7|111413.7|111461.3|111411.3|111465.2|111415.2|111457.9|111407.9|36
1734330450000|2024-12-16 06:27:30|111460.1|111410.1|111450.7|111400.7|111461.2|111411.2|111450.2|111400.2|22
1734330460000|2024-12-16 06:27:40|111450.2|111400.2|111444.6|111394.6|111451.9|111401.9|111442|111392|47
1734330470000|2024-12-16 06:27:50|111443.7|111393.7|111441.2|111391.2|111444.3|111394.3|111435.7|111385.7|27
1734330480000|2024-12-16 06:28:00|111442.3|111392.3|111431.8|111381.8|111442.3|111392.3|111431.7|111381.7|24
1734330490000|2024-12-16 06:28:10|111432.8|111382.8|111431.1|111381.1|111437.1|111387.1|111431.1|111381.1|20
1734330500000|2024-12-16 06:28:20|111432.5|111382.5|111426.1|111376.1|111432.5|111382.5|111424.6|111374.6|25
1734330510000|2024-12-16 06:28:30|111424.4|111374.4|111428.3|111378.3|111433|111383|111424.2|111374.2|19
1734330520000|2024-12-16 06:28:40|111430.1|111380.1|111431.3|111381.3|111432.8|111382.8|111427.1|111377.1|17
1734330530000|2024-12-16 06:28:50|111431.8|111381.8|111429.2|111379.2|111433.6|111383.6|111425.7|111375.7|13
1734330540000|2024-12-16 06:29:00|111430.7|111380.7|111430.4|111380.4|111438.1|111388.1|111427.9|111377.9|31
1734330550000|2024-12-16 06:29:10|111431.4|111381.4|111429.5|111379.5|111433.5|111383.5|111429|111379|19
1734330560000|2024-12-16 06:29:20|111430.5|111380.5|111432.9|111382.9|111433.1|111383.1|111430.5|111380.5|15
1734330570000|2024-12-16 06:29:30|111431.8|111381.8|111421.5|111371.5|111431.8|111381.8|111421.5|111371.5|22
1734330580000|2024-12-16 06:29:40|111420.7|111370.7|111418.7|111368.7|111426.6|111376.6|111413|111363|21
1734330590000|2024-12-16 06:29:50|111417.5|111367.5|111427.1|111377.1|111431.8|111381.8|111417.2|111367.2|30
1734330600000|2024-12-16 06:30:00|111423.5|111373.5|111421.8|111371.8|111426.1|111376.1|111421.8|111371.8|22
1734330610000|2024-12-16 06:30:10|111423.1|111373.1|111422.6|111372.6|111428.6|111378.6|111420.9|111370.9|32
1734330620000|2024-12-16 06:30:20|111422.7|111372.7|111430.6|111380.6|111430.9|111380.9|111421.9|111371.9|30
1734330630000|2024-12-16 06:30:30|111427.3|111377.3|111434|111384|111435|111385|111424.9|111374.9|33
1734330640000|2024-12-16 06:30:40|111434.9|111384.9|111442.6|111392.6|111442.6|111392.6|111434.2|111384.2|35
1734330650000|2024-12-16 06:30:50|111441.8|111391.8|111439.5|111389.5|111443.8|111393.8|111436.1|111386.1|42
1734330660000|2024-12-16 06:31:00|111441.1|111391.1|111442.3|111392.3|111448.3|111398.3|111439.4|111389.4|30
1734330670000|2024-12-16 06:31:10|111443.7|111393.7|111442|111392|111443.7|111393.7|111440.9|111390.9|13
1734330680000|2024-12-16 06:31:20|111441.2|111391.2|111447.3|111397.3|111450.3|111400.3|111441.2|111391.2|44
1734330690000|2024-12-16 06:31:30|111444.8|111394.8|111446.5|111396.5|111448.2|111398.2|111444.4|111394.4|24
1734330700000|2024-12-16 06:31:40|111447.9|111397.9|111447.6|111397.6|111450.3|111400.3|111446.3|111396.3|21
1734330710000|2024-12-16 06:31:50|111447.7|111397.7|111450.9|111400.9|111451.2|111401.2|111447.1|111397.1|26
1734330720000|2024-12-16 06:32:00|111448.9|111398.9|111452.4|111402.4|111453.1|111403.1|111448.2|111398.2|32
1734330730000|2024-12-16 06:32:10|111450.2|111400.2|111446.2|111396.2|111455.6|111405.6|111440.1|111390.1|36
1734330740000|2024-12-16 06:32:20|111447.7|111397.7|111447.2|111397.2|111448|111398|111445.8|111395.8|14
1734330750000|2024-12-16 06:32:30|111445.5|111395.5|111448.4|111398.4|111448.4|111398.4|111444|111394|12
1734330760000|2024-12-16 06:32:40|111446.1|111396.1|111453.1|111403.1|111453.1|111403.1|111444.9|111394.9|25
1734330770000|2024-12-16 06:32:50|111454.1|111404.1|111449.8|111399.8|111456.1|111406.1|111449.6|111399.6|38
1734330780000|2024-12-16 06:33:00|111452.4|111402.4|111447.4|111397.4|111454.5|111404.5|111446.8|111396.8|25
1734330790000|2024-12-16 06:33:10|111436|111386|111441.6|111391.6|111445.3|111395.3|111436|111386|28
1734330800000|2024-12-16 06:33:20|111443|111393|111454.8|111404.8|111458.1|111408.1|111443|111393|20
1734330810000|2024-12-16 06:33:30|111451.6|111401.6|111452.5|111402.5|111454.5|111404.5|111451.6|111401.6|5
1734330820000|2024-12-16 06:33:40|111453|111403|111451.8|111401.8|111454.4|111404.4|111450.8|111400.8|22
1734330830000|2024-12-16 06:33:50|111451.6|111401.6|111453.7|111403.7|111453.7|111403.7|111442.6|111392.6|19
1734330840000|2024-12-16 06:34:00|111454.1|111404.1|111450.9|111400.9|111458.2|111408.2|111449.2|111399.2|18
1734330850000|2024-12-16 06:34:10|111450.5|111400.5|111448.4|111398.4|111452.9|111402.9|111447|111397|14
1734330860000|2024-12-16 06:34:20|111447.7|111397.7|111450.8|111400.8|111457.9|111407.9|111447.7|111397.7|28
1734330870000|2024-12-16 06:34:30|111449.2|111399.2|111454.4|111404.4|111454.4|111404.4|111446.9|111396.9|13
1734330880000|2024-12-16 06:34:40|111452.7|111402.7|111452|111402|111452.7|111402.7|111439.3|111389.3|27
1734330890000|2024-12-16 06:34:50|111444.8|111394.8|111447.6|111397.6|111450.4|111400.4|111444.8|111394.8|14
1734330900000|2024-12-16 06:35:00|111446.4|111396.4|111453|111403|111454.6|111404.6|111445.7|111395.7|22
1734330910000|2024-12-16 06:35:10|111454.6|111404.6|111458.1|111408.1|111462.6|111412.6|111454.6|111404.6|13
1734330920000|2024-12-16 06:35:20|111457.8|111407.8|111461.6|111411.6|111461.6|111411.6|111455.5|111405.5|18
1734330930000|2024-12-16 06:35:30|111461.7|111411.7|111458.7|111408.7|111461.7|111411.7|111455.8|111405.8|16
1734330940000|2024-12-16 06:35:40|111458.4|111408.4|111458.5|111408.5|111461.3|111411.3|111456.7|111406.7|38
1734330950000|2024-12-16 06:35:50|111458|111408|111461.5|111411.5|111461.6|111411.6|111457.9|111407.9|20
1734330960000|2024-12-16 06:36:00|111460.9|111410.9|111461.5|111411.5|111461.8|111411.8|111460.2|111410.2|10
1734330970000|2024-12-16 06:36:10|111461.9|111411.9|111467.3|111417.3|111467.7|111417.7|111461.9|111411.9|13
1734330980000|2024-12-16 06:36:20|111468|111418|111468.1|111418.1|111470.3|111420.3|111466|111416|19
1734330990000|2024-12-16 06:36:30|111468.4|111418.4|111469.4|111419.4|111471.3|111421.3|111467.7|111417.7|14
1734331000000|2024-12-16 06:36:40|111470.8|111420.8|111471.4|111421.4|111471.9|111421.9|111469|111419|12
1734331010000|2024-12-16 06:36:50|111470|111420|111471.6|111421.6|111471.6|111421.6|111469.7|111419.7|14
1734331020000|2024-12-16 06:37:00|111469.7|111419.7|111468.7|111418.7|111475.7|111425.7|111465.3|111415.3|14
1734331030000|2024-12-16 06:37:10|111467.4|111417.4|111480.3|111430.3|111480.3|111430.3|111467.4|111417.4|12
1734331040000|2024-12-16 06:37:20|111479|111429|111480.9|111430.9|111481.4|111431.4|111476.8|111426.8|15
1734331050000|2024-12-16 06:37:30|111480.8|111430.8|111481.3|111431.3|111481.4|111431.4|111474.7|111424.7|17
1734331060000|2024-12-16 06:37:40|111482.9|111432.9|111480.5|111430.5|111484.4|111434.4|111478.8|111428.8|16
1734331070000|2024-12-16 06:37:50|111481.2|111431.2|111481.2|111431.2|111481.2|111431.2|111481.1|111431.1|3
1734331080000|2024-12-16 06:38:00|111477.7|111427.7|111473.4|111423.4|111477.7|111427.7|111468.9|111418.9|39
1734331090000|2024-12-16 06:38:10|111471.6|111421.6|111477.1|111427.1|111477.1|111427.1|111471.6|111421.6|11
1734331100000|2024-12-16 06:38:20|111477.8|111427.8|111479.5|111429.5|111479.9|111429.9|111476.6|111426.6|11
1734331110000|2024-12-16 06:38:30|111479.7|111429.7|111481.6|111431.6|111482.5|111432.5|111474.5|111424.5|28
1734331120000|2024-12-16 06:38:40|111486.1|111436.1|111487.7|111437.7|111487.7|111437.7|111481.1|111431.1|14
1734331130000|2024-12-16 06:38:50|111487.4|111437.4|111487.5|111437.5|111488.8|111438.8|111487.1|111437.1|6
1734331140000|2024-12-16 06:39:00|111487.6|111437.6|111487.5|111437.5|111487.6|111437.6|111487.3|111437.3|3
1734331150000|2024-12-16 06:39:10|111487.2|111437.2|111486.8|111436.8|111487.2|111437.2|111486.8|111436.8|3
1734331160000|2024-12-16 06:39:20|111486.9|111436.9|111486|111436|111487.9|111437.9|111480.3|111430.3|14
1734331170000|2024-12-16 06:39:30|111482|111432|111480.9|111430.9|111485.8|111435.8|111478.4|111428.4|24
1734331180000|2024-12-16 06:39:40|111480.2|111430.2|111480.8|111430.8|111480.8|111430.8|111478.4|111428.4|8
1734331190000|2024-12-16 06:39:50|111481.1|111431.1|111488.1|111438.1|111488.1|111438.1|111481.1|111431.1|7
1734331200000|2024-12-16 06:40:00|111488.2|111438.2|111488.1|111438.1|111488.9|111438.9|111487.7|111437.7|9
1734331210000|2024-12-16 06:40:10|111489.5|111439.5|111493.3|111443.3|111494.2|111444.2|111486.1|111436.1|12
1734331220000|2024-12-16 06:40:20|111493.9|111443.9|111492.6|111442.6|111493.9|111443.9|111488.2|111438.2|11
1734331230000|2024-12-16 06:40:30|111492.1|111442.1|111490.9|111440.9|111492.1|111442.1|111490.9|111440.9|2
1734331240000|2024-12-16 06:40:40|111490.6|111440.6|111490.7|111440.7|111491.2|111441.2|111490.6|111440.6|4
1734331250000|2024-12-16 06:40:50|111490.6|111440.6|111490.8|111440.8|111490.8|111440.8|111490.3|111440.3|4
1734331260000|2024-12-16 06:41:00|111488.8|111438.8|111490.9|111440.9|111491.6|111441.6|111488.8|111438.8|6
1734331270000|2024-12-16 06:41:10|111491.3|111441.3|111491.1|111441.1|111491.3|111441.3|111491.1|111441.1|2
1734331280000|2024-12-16 06:41:20|111490.9|111440.9|111489.9|111439.9|111493.6|111443.6|111489.9|111439.9|6
1734331290000|2024-12-16 06:41:30|111485.8|111435.8|111482|111432|111491|111441|111479.7|111429.7|28
1734331300000|2024-12-16 06:41:40|111479.5|111429.5|111479.9|111429.9|111481.8|111431.8|111478.2|111428.2|6
1734331310000|2024-12-16 06:41:50|111479.8|111429.8|111477.8|111427.8|111479.9|111429.9|111476.8|111426.8|9
1734331320000|2024-12-16 06:42:00|111477.9|111427.9|111491.3|111441.3|111491.3|111441.3|111477.9|111427.9|9
1734331330000|2024-12-16 06:42:10|111489.9|111439.9|111482.9|111432.9|111489.9|111439.9|111480.3|111430.3|11
1734331340000|2024-12-16 06:42:20|111479.4|111429.4|111482.7|111432.7|111482.9|111432.9|111479|111429|15
1734331350000|2024-12-16 06:42:30|111479.1|111429.1|111488.2|111438.2|111488.3|111438.3|111479.1|111429.1|14
1734331360000|2024-12-16 06:42:40|111487.4|111437.4|111488|111438|111488.1|111438.1|111487.4|111437.4|8
1734331370000|2024-12-16 06:42:50|111488.2|111438.2|111479.6|111429.6|111488.2|111438.2|111478.4|111428.4|12
1734331380000|2024-12-16 06:43:00|111479.2|111429.2|111490.4|111440.4|111490.4|111440.4|111478.8|111428.8|19
1734331390000|2024-12-16 06:43:10|111490.5|111440.5|111490.5|111440.5|111490.5|111440.5|111490.5|111440.5|1
1734331400000|2024-12-16 06:43:20|111490.4|111440.4|111489.9|111439.9|111490.4|111440.4|111489.9|111439.9|3
1734331410000|2024-12-16 06:43:30|111489.3|111439.3|111488|111438|111489.4|111439.4|111487.8|111437.8|11
1734331420000|2024-12-16 06:43:40|111487.5|111437.5|111487.8|111437.8|111488.1|111438.1|111487.5|111437.5|4
1734331430000|2024-12-16 06:43:50|111489.7|111439.7|111478.7|111428.7|111489.7|111439.7|111468.2|111418.2|29
1734331440000|2024-12-16 06:44:00|111478.1|111428.1|111479.6|111429.6|111479.6|111429.6|111478.1|111428.1|3
1734331450000|2024-12-16 06:44:10|111480.1|111430.1|111480.1|111430.1|111480.1|111430.1|111480.1|111430.1|1
1734331460000|2024-12-16 06:44:20|111479.4|111429.4|111481.1|111431.1|111481.1|111431.1|111475.3|111425.3|16
1734331470000|2024-12-16 06:44:30|111481.3|111431.3|111480.2|111430.2|111481.3|111431.3|111480|111430|8
1734331490000|2024-12-16 06:44:50|111481|111431|111487|111437|111488.8|111438.8|111481|111431|11
1734331500000|2024-12-16 06:45:00|111487.1|111437.1|111493.9|111443.9|111493.9|111443.9|111483.5|111433.5|13
1734331510000|2024-12-16 06:45:10|111491.4|111441.4|111490.8|111440.8|111494|111444|111489.1|111439.1|18
1734331520000|2024-12-16 06:45:20|111493.1|111443.1|111488.6|111438.6|111494.1|111444.1|111487.3|111437.3|18
1734331530000|2024-12-16 06:45:30|111492.5|111442.5|111491.2|111441.2|111493.6|111443.6|111489.7|111439.7|17
1734331540000|2024-12-16 06:45:40|111493.5|111443.5|111493.6|111443.6|111493.7|111443.7|111491.2|111441.2|4
1734331550000|2024-12-16 06:45:50|111493.7|111443.7|111499.6|111449.6|111499.9|111449.9|111493.1|111443.1|9
1734331560000|2024-12-16 06:46:00|111499.4|111449.4|111494.9|111444.9|111499.4|111449.4|111491|111441|11
1734331570000|2024-12-16 06:46:10|111494|111444|111486|111436|111494|111444|111486|111436|15
1734331580000|2024-12-16 06:46:20|111485.2|111435.2|111487|111437|111488.8|111438.8|111485.2|111435.2|7
1734331600000|2024-12-16 06:46:40|111486|111436|111486.1|111436.1|111490.1|111440.1|111483.5|111433.5|7
1734331610000|2024-12-16 06:46:50|111485.9|111435.9|111493.3|111443.3|111497.4|111447.4|111485.9|111435.9|11
1734331620000|2024-12-16 06:47:00|111491.2|111441.2|111493.4|111443.4|111493.5|111443.5|111491.2|111441.2|4
1734331630000|2024-12-16 06:47:10|111493.5|111443.5|111493.5|111443.5|111495.5|111445.5|111492.3|111442.3|15
1734331640000|2024-12-16 06:47:20|111491.1|111441.1|111493.2|111443.2|111495.6|111445.6|111490.2|111440.2|19
1734331650000|2024-12-16 06:47:30|111493.9|111443.9|111495.9|111445.9|111495.9|111445.9|111493.9|111443.9|5
1734331660000|2024-12-16 06:47:40|111496|111446|111495.2|111445.2|111496|111446|111493.1|111443.1|7
1734331670000|2024-12-16 06:47:50|111495.9|111445.9|111500.2|111450.2|111500.2|111450.2|111495.9|111445.9|11
1734331680000|2024-12-16 06:48:00|111501.5|111451.5|111500.4|111450.4|111501.5|111451.5|111500.4|111450.4|4
1734331690000|2024-12-16 06:48:10|111499.9|111449.9|111499.9|111449.9|111499.9|111449.9|111499.9|111449.9|1
1734331700000|2024-12-16 06:48:20|111495.9|111445.9|111499.6|111449.6|111499.9|111449.9|111495.9|111445.9|3
1734331710000|2024-12-16 06:48:30|111499.2|111449.2|111495.9|111445.9|111499.2|111449.2|111493.9|111443.9|14
1734331720000|2024-12-16 06:48:40|111495.1|111445.1|111486.1|111436.1|111496.2|111446.2|111482.8|111432.8|21
1734331730000|2024-12-16 06:48:50|111488.7|111438.7|111488.8|111438.8|111489|111439|111485.6|111435.6|6
1734331740000|2024-12-16 06:49:00|111486|111436|111481.2|111431.2|111488.8|111438.8|111478|111428|11
1734331750000|2024-12-16 06:49:10|111480.9|111430.9|111481.8|111431.8|111482.3|111432.3|111479.6|111429.6|9
1734331760000|2024-12-16 06:49:20|111481.3|111431.3|111486.3|111436.3|111486.3|111436.3|111480.2|111430.2|12
1734331770000|2024-12-16 06:49:30|111485.5|111435.5|111497|111447|111499|111449|111485.5|111435.5|26
1734331780000|2024-12-16 06:49:40|111496.9|111446.9|111493.8|111443.8|111497.1|111447.1|111491|111441|11
1734331790000|2024-12-16 06:49:50|111493|111443|111493.9|111443.9|111493.9|111443.9|111490.8|111440.8|5
1734331800000|2024-12-16 06:50:00|111491.1|111441.1|111494.5|111444.5|111494.7|111444.7|111490.1|111440.1|17
1734331810000|2024-12-16 06:50:10|111494.2|111444.2|111476.5|111426.5|111503.9|111453.9|111476.5|111426.5|29
1734331820000|2024-12-16 06:50:20|111475.7|111425.7|111473.5|111423.5|111478.3|111428.3|111473.5|111423.5|26
1734331830000|2024-12-16 06:50:30|111475|111425|111471.2|111421.2|111476.3|111426.3|111470.4|111420.4|35
1734331840000|2024-12-16 06:50:40|111471.4|111421.4|111470.9|111420.9|111473.4|111423.4|111468.4|111418.4|34
1734331850000|2024-12-16 06:50:50|111469.1|111419.1|111480.3|111430.3|111481.2|111431.2|111469.1|111419.1|22
1734331860000|2024-12-16 06:51:00|111478.9|111428.9|111482.2|111432.2|111482.2|111432.2|111476.3|111426.3|17
1734331870000|2024-12-16 06:51:10|111482.8|111432.8|111479.1|111429.1|111484.4|111434.4|111477.5|111427.5|28
1734331880000|2024-12-16 06:51:20|111477.7|111427.7|111475.7|111425.7|111479.5|111429.5|111475.7|111425.7|7
1734331890000|2024-12-16 06:51:30|111477.3|111427.3|111479.5|111429.5|111482.1|111432.1|111476|111426|15
1734331900000|2024-12-16 06:51:40|111484.6|111434.6|111486.4|111436.4|111488.6|111438.6|111481.4|111431.4|30
1734331910000|2024-12-16 06:51:50|111488.6|111438.6|111486.9|111436.9|111490.4|111440.4|111484.2|111434.2|31
1734331920000|2024-12-16 06:52:00|111484.4|111434.4|111491.1|111441.1|111494.9|111444.9|111484.4|111434.4|17
1734331930000|2024-12-16 06:52:10|111488.2|111438.2|111495.8|111445.8|111497.1|111447.1|111487.5|111437.5|23
1734331940000|2024-12-16 06:52:20|111495|111445|111496.4|111446.4|111497.5|111447.5|111494.6|111444.6|15
1734331950000|2024-12-16 06:52:30|111495.7|111445.7|111495.7|111445.7|111495.7|111445.7|111495.7|111445.7|1
1734331960000|2024-12-16 06:52:40|111497.2|111447.2|111500.9|111450.9|111503.9|111453.9|111497.2|111447.2|16
1734331970000|2024-12-16 06:52:50|111499.3|111449.3|111483.6|111433.6|111500.8|111450.8|111483|111433|24
1734331980000|2024-12-16 06:53:00|111481.2|111431.2|111475.4|111425.4|111481.2|111431.2|111475.2|111425.2|19
1734331990000|2024-12-16 06:53:10|111476.8|111426.8|111478.3|111428.3|111478.7|111428.7|111474.5|111424.5|22
1734332000000|2024-12-16 06:53:20|111478|111428|111473.1|111423.1|111478|111428|111472.4|111422.4|18
1734332010000|2024-12-16 06:53:30|111472.1|111422.1|111470.7|111420.7|111474.9|111424.9|111468.7|111418.7|32
1734332020000|2024-12-16 06:53:40|111471.7|111421.7|111466.4|111416.4|111471.7|111421.7|111464.3|111414.3|38
1734332030000|2024-12-16 06:53:50|111468.3|111418.3|111468.3|111418.3|111469.2|111419.2|111463.3|111413.3|32
1734332040000|2024-12-16 06:54:00|111471|111421|111470.5|111420.5|111472.7|111422.7|111468.3|111418.3|37
1734332050000|2024-12-16 06:54:10|111472.4|111422.4|111473.6|111423.6|111474.8|111424.8|111468.9|111418.9|50
1734332060000|2024-12-16 06:54:20|111473.7|111423.7|111472.9|111422.9|111474|111424|111471.9|111421.9|10
1734332070000|2024-12-16 06:54:30|111476.3|111426.3|111474.5|111424.5|111479|111429|111472|111422|34
1734332080000|2024-12-16 06:54:40|111473.3|111423.3|111472.9|111422.9|111475.2|111425.2|111469.9|111419.9|29
1734332090000|2024-12-16 06:54:50|111473|111423|111473.1|111423.1|111475.7|111425.7|111470.5|111420.5|25
1734332100000|2024-12-16 06:55:00|111475.3|111425.3|111474.4|111424.4|111476|111426|111470.1|111420.1|40
1734332110000|2024-12-16 06:55:10|111471.5|111421.5|111466.9|111416.9|111474.1|111424.1|111463.7|111413.7|49
1734332120000|2024-12-16 06:55:20|111466|111416|111464.9|111414.9|111467.8|111417.8|111463.8|111413.8|33
1734332130000|2024-12-16 06:55:30|111463.3|111413.3|111473.7|111423.7|111475|111425|111462.8|111412.8|33
1734332140000|2024-12-16 06:55:40|111474.7|111424.7|111478.4|111428.4|111481.3|111431.3|111474.3|111424.3|54
1734332150000|2024-12-16 06:55:50|111477.2|111427.2|111473.5|111423.5|111478.4|111428.4|111473.5|111423.5|27
1734332160000|2024-12-16 06:56:00|111473.3|111423.3|111473.4|111423.4|111474.3|111424.3|111470.3|111420.3|13
1734332170000|2024-12-16 06:56:10|111474.9|111424.9|111476.1|111426.1|111476.1|111426.1|111473.5|111423.5|10
1734332180000|2024-12-16 06:56:20|111474.3|111424.3|111473.8|111423.8|111474.3|111424.3|111473|111423|7
1734332190000|2024-12-16 06:56:30|111475.3|111425.3|111472.2|111422.2|111475.3|111425.3|111471.7|111421.7|11
1734332200000|2024-12-16 06:56:40|111473.7|111423.7|111470.8|111420.8|111473.7|111423.7|111470.1|111420.1|13
1734332210000|2024-12-16 06:56:50|111470.3|111420.3|111469.3|111419.3|111472|111422|111467.4|111417.4|16
1734332220000|2024-12-16 06:57:00|111470|111420|111470.8|111420.8|111470.9|111420.9|111468.8|111418.8|14
1734332230000|2024-12-16 06:57:10|111469|111419|111475.7|111425.7|111478.3|111428.3|111468.7|111418.7|41
1734332240000|2024-12-16 06:57:20|111474.9|111424.9|111468.9|111418.9|111475.1|111425.1|111467.9|111417.9|36
1734332250000|2024-12-16 06:57:30|111467.5|111417.5|111469.6|111419.6|111470.5|111420.5|111465.1|111415.1|19
1734332260000|2024-12-16 06:57:40|111468|111418|111471.1|111421.1|111476|111426|111464.7|111414.7|28
1734332270000|2024-12-16 06:57:50|111472.5|111422.5|111470.2|111420.2|111475|111425|111469.5|111419.5|33
1734332280000|2024-12-16 06:58:00|111472.1|111422.1|111472.8|111422.8|111474.7|111424.7|111469.9|111419.9|17
1734332290000|2024-12-16 06:58:10|111473.4|111423.4|111470.6|111420.6|111474.8|111424.8|111469.1|111419.1|23
1734332300000|2024-12-16 06:58:20|111472.2|111422.2|111474.4|111424.4|111475.8|111425.8|111471.1|111421.1|28
1734332310000|2024-12-16 06:58:30|111475.3|111425.3|111473.5|111423.5|111475.3|111425.3|111471.8|111421.8|19
1734332320000|2024-12-16 06:58:40|111476.3|111426.3|111474.4|111424.4|111476.3|111426.3|111471.3|111421.3|8
1734332330000|2024-12-16 06:58:50|111474.3|111424.3|111473.9|111423.9|111476.2|111426.2|111473.9|111423.9|8
1734332340000|2024-12-16 06:59:00|111473.2|111423.2|111472.2|111422.2|111473.2|111423.2|111469.1|111419.1|7
1734332350000|2024-12-16 06:59:10|111470.2|111420.2|111467.2|111417.2|111474|111424|111467.2|111417.2|14
1734332360000|2024-12-16 06:59:20|111466.4|111416.4|111466.4|111416.4|111466.4|111416.4|111466.4|111416.4|1
1734332370000|2024-12-16 06:59:30|111468|111418|111468.8|111418.8|111469|111419|111468|111418|4
1734332380000|2024-12-16 06:59:40|111469.3|111419.3|111469.8|111419.8|111469.8|111419.8|111469.3|111419.3|3
1734332390000|2024-12-16 06:59:50|111469.9|111419.9|111476.4|111346.8|111548.6|111419.9|111469.9|111336.5|22
1734332400000|2024-12-16 07:00:00|111483.3|111338.5|111484|111434|111530.2|111435.2|111467|111331.7|26
1734332410000|2024-12-16 07:00:10|111483|111433|111483.8|111433.8|111486.4|111436.4|111479.3|111429.3|10
1734332420000|2024-12-16 07:00:20|111482.2|111432.2|111481|111431|111482.2|111432.2|111476.7|111426.7|11
1734332430000|2024-12-16 07:00:30|111481.1|111431.1|111483.7|111433.7|111483.7|111433.7|111479.5|111429.5|8
1734332440000|2024-12-16 07:00:40|111479.3|111429.3|111497.9|111447.9|111500.5|111450.5|111478.3|111428.3|22
1734332450000|2024-12-16 07:00:50|111497.6|111447.6|111482.1|111432.1|111497.6|111447.6|111482.1|111432.1|20
1734332460000|2024-12-16 07:01:00|111484.1|111434.1|111485.6|111435.6|111488.1|111438.1|111477.9|111427.9|23
1734332470000|2024-12-16 07:01:10|111488.8|111438.8|111496.9|111446.9|111498.3|111448.3|111488.8|111438.8|15
1734332480000|2024-12-16 07:01:20|111497|111447|111496.6|111446.6|111498.6|111448.6|111496.4|111446.4|7
1734332490000|2024-12-16 07:01:30|111496.7|111446.7|111498.7|111448.7|111498.7|111448.7|111496.7|111446.7|4
1734332500000|2024-12-16 07:01:40|111496.6|111446.6|111495.8|111445.8|111497.5|111447.5|111491.1|111441.1|15
1734332510000|2024-12-16 07:01:50|111492.9|111442.9|111495.7|111445.7|111496.9|111446.9|111489.7|111439.7|22
1734332520000|2024-12-16 07:02:00|111495.3|111445.3|111492.7|111442.7|111495.3|111445.3|111489.4|111439.4|16
1734332530000|2024-12-16 07:02:10|111493.4|111443.4|111491.9|111441.9|111493.4|111443.4|111491.1|111441.1|6
1734332540000|2024-12-16 07:02:20|111491|111441|111490.2|111440.2|111491.6|111441.6|111489|111439|16
1734332550000|2024-12-16 07:02:30|111492|111442|111493.2|111443.2|111497.8|111447.8|111491.9|111441.9|19
1734332560000|2024-12-16 07:02:40|111494.6|111444.6|111501.7|111451.7|111504.8|111454.8|111494.6|111444.6|25
1734332570000|2024-12-16 07:02:50|111502.9|111452.9|111501|111451|111502.9|111452.9|111498.1|111448.1|13
1734332580000|2024-12-16 07:03:00|111499.1|111449.1|111495.5|111445.5|111504.7|111454.7|111492.9|111442.9|29
1734332590000|2024-12-16 07:03:10|111495.7|111445.7|111492.7|111442.7|111496.1|111446.1|111492.5|111442.5|10
1734332600000|2024-12-16 07:03:20|111491.9|111441.9|111492.2|111442.2|111493.3|111443.3|111489.2|111439.2|12
1734332610000|2024-12-16 07:03:30|111492.3|111442.3|111492.1|111442.1|111492.4|111442.4|111491.3|111441.3|6
1734332620000|2024-12-16 07:03:40|111491.8|111441.8|111494.4|111444.4|111496.2|111446.2|111487.2|111437.2|13
1734332630000|2024-12-16 07:03:50|111494.3|111444.3|111494.5|111444.5|111495.4|111445.4|111491.1|111441.1|14
1734332640000|2024-12-16 07:04:00|111496.5|111446.5|111499|111449|111499.6|111449.6|111492.7|111442.7|31
1734332650000|2024-12-16 07:04:10|111498.3|111448.3|111498.5|111448.5|111499.5|111449.5|111497.2|111447.2|10
1734332660000|2024-12-16 07:04:20|111497.5|111447.5|111495.3|111445.3|111497.5|111447.5|111491.8|111441.8|26
1734332670000|2024-12-16 07:04:30|111493.5|111443.5|111491.6|111441.6|111495.5|111445.5|111489.6|111439.6|24
1734332680000|2024-12-16 07:04:40|111493|111443|111485.9|111435.9|111493|111443|111485.7|111435.7|8
1734332690000|2024-12-16 07:04:50|111486.2|111436.2|111488.5|111438.5|111489.7|111439.7|111486|111436|13
1734332700000|2024-12-16 07:05:00|111490.3|111440.3|111498.4|111448.4|111508.4|111458.4|111490.3|111440.3|30
1734332710000|2024-12-16 07:05:10|111498.3|111448.3|111508.6|111458.6|111511.6|111461.6|111498.1|111448.1|30
1734332720000|2024-12-16 07:05:20|111510.4|111460.4|111507.5|111457.5|111510.4|111460.4|111507.1|111457.1|27
1734332730000|2024-12-16 07:05:30|111507.6|111457.6|111507.2|111457.2|111518.4|111468.4|111505.3|111455.3|28
1734332740000|2024-12-16 07:05:40|111506.4|111456.4|111502.2|111452.2|111507.2|111457.2|111502.1|111452.1|22
1734332750000|2024-12-16 07:05:50|111501.5|111451.5|111502.5|111452.5|111505|111455|111495|111445|16
1734332760000|2024-12-16 07:06:00|111502.6|111452.6|111505.5|111455.5|111506.2|111456.2|111502.6|111452.6|7
1734332770000|2024-12-16 07:06:10|111504.6|111454.6|111502.3|111452.3|111505.1|111455.1|111500.1|111450.1|18
1734332780000|2024-12-16 07:06:20|111500.6|111450.6|111496.4|111446.4|111500.6|111450.6|111495.8|111445.8|6
1734332790000|2024-12-16 07:06:30|111494.7|111444.7|111495.4|111445.4|111496.7|111446.7|111492.9|111442.9|16
1734332800000|2024-12-16 07:06:40|111496.3|111446.3|111491.9|111441.9|111497|111447|111491.8|111441.8|10
1734332810000|2024-12-16 07:06:50|111493.5|111443.5|111495.8|111445.8|111500.8|111450.8|111490.9|111440.9|12
1734332820000|2024-12-16 07:07:00|111496.9|111446.9|111496|111446|111496.9|111446.9|111496|111446|2
1734332830000|2024-12-16 07:07:10|111497.3|111447.3|111495.5|111445.5|111503.6|111453.6|111492.7|111442.7|18
1734332840000|2024-12-16 07:07:20|111495.4|111445.4|111499.5|111449.5|111502.3|111452.3|111495.4|111445.4|7
1734332850000|2024-12-16 07:07:30|111500|111450|111498.5|111448.5|111500|111450|111496.1|111446.1|10
1734332860000|2024-12-16 07:07:40|111499.7|111449.7|111498.5|111448.5|111499.9|111449.9|111498.5|111448.5|8
1734332870000|2024-12-16 07:07:50|111497.8|111447.8|111491.6|111441.6|111498.5|111448.5|111490.5|111440.5|10
1734332880000|2024-12-16 07:08:00|111491.7|111441.7|111483.9|111433.9|111492.9|111442.9|111483.2|111433.2|16
1734332890000|2024-12-16 07:08:10|111484.3|111434.3|111484.5|111434.5|111486|111436|111484.3|111434.3|4
1734332900000|2024-12-16 07:08:20|111486|111436|111484|111434|111486|111436|111484|111434|3
1734332910000|2024-12-16 07:08:30|111483.9|111433.9|111484.5|111434.5|111484.6|111434.6|111483.9|111433.9|4
1734332920000|2024-12-16 07:08:40|111483.2|111433.2|111499.8|111449.8|111499.8|111449.8|111479|111429|14
1734332930000|2024-12-16 07:08:50|111499.9|111449.9|111498.1|111448.1|111500.2|111450.2|111495.2|111445.2|10
1734332940000|2024-12-16 07:09:00|111496.8|111446.8|111497|111447|111498.3|111448.3|111496.8|111446.8|10
1734332950000|2024-12-16 07:09:10|111496.9|111446.9|111495.2|111445.2|111498.2|111448.2|111492|111442|13
1734332960000|2024-12-16 07:09:20|111494|111444|111492.1|111442.1|111494|111444|111491.9|111441.9|5
1734332970000|2024-12-16 07:09:30|111492|111442|111461.2|111436.2|111493.5|111443.5|111461.2|111421.4|8
1734332980000|2024-12-16 07:09:40|111461.1|111436.1|111473.1|111423.1|111473.1|111436.1|111461.1|111419.9|10
1734332990000|2024-12-16 07:09:50|111474.1|111424.1|111470.8|111420.8|111474.7|111424.7|111470.8|111420.8|6
1734333000000|2024-12-16 07:10:00|111472.8|111422.8|111475|111425|111475.3|111425.3|111472.8|111422.8|6
1734333010000|2024-12-16 07:10:10|111472.2|111422.2|111483.3|111433.3|111483.3|111433.3|111472.2|111422.2|9
1734333020000|2024-12-16 07:10:20|111482.7|111432.7|111484.5|111434.5|111487.3|111437.3|111482.7|111432.7|8
1734333030000|2024-12-16 07:10:30|111485.5|111435.5|111481|111431|111485.7|111435.7|111480.5|111430.5|7
1734333040000|2024-12-16 07:10:40|111482.8|111432.8|111482.2|111432.2|111485.9|111435.9|111482.1|111432.1|11
1734333050000|2024-12-16 07:10:50|111483|111433|111488.6|111438.6|111488.6|111438.6|111483|111433|14
1734333060000|2024-12-16 07:11:00|111489.6|111439.6|111489.1|111439.1|111490|111440|111489|111439|9
1734333070000|2024-12-16 07:11:10|111489|111439|111490.3|111440.3|111491|111441|111489|111439|7
1734333080000|2024-12-16 07:11:20|111490.2|111440.2|111499.7|111449.7|111506.2|111456.2|111490.2|111440.2|11
1734333090000|2024-12-16 07:11:30|111500.2|111450.2|111500.8|111450.8|111500.8|111450.8|111498.4|111448.4|6
1734333100000|2024-12-16 07:11:40|111500.7|111450.7|111503.4|111453.4|111503.4|111453.4|111499.1|111449.1|7
1734333110000|2024-12-16 07:11:50|111504|111454|111506.4|111456.4|111513.7|111463.7|111504|111454|10
1734333120000|2024-12-16 07:12:00|111507.4|111457.4|111509|111459|111515.8|111465.8|111505.9|111455.9|14
1734333130000|2024-12-16 07:12:10|111508|111458|111507.5|111457.5|111508|111458|111507.4|111457.4|3
1734333140000|2024-12-16 07:12:20|111507.6|111457.6|111507.5|111457.5|111510.5|111460.5|111507.5|111457.5|6
1734333150000|2024-12-16 07:12:30|111508.4|111458.4|111507.4|111457.4|111508.4|111458.4|111507.4|111457.4|5
1734333160000|2024-12-16 07:12:40|111507.8|111457.8|111540|111490|111540|111490|111507.8|111457.8|14
1734333170000|2024-12-16 07:12:50|111541.2|111491.2|111540.9|111490.9|111541.2|111491.2|111539.2|111489.2|9
1734333180000|2024-12-16 07:13:00|111541|111491|111552|111502|111552|111502|111541|111491|12
1734333190000|2024-12-16 07:13:10|111554.1|111504.1|111550.7|111500.7|111554.1|111504.1|111549.5|111499.5|9
1734333200000|2024-12-16 07:13:20|111551.2|111501.2|111553.3|111503.3|111553.5|111503.5|111551.2|111501.2|7
1734333210000|2024-12-16 07:13:30|111555.3|111505.3|111555|111505|111555.3|111505.3|111554.3|111504.3|5
1734333220000|2024-12-16 07:13:40|111555.1|111505.1|111554.9|111504.9|111556.3|111506.3|111552.9|111502.9|8
1734333230000|2024-12-16 07:13:50|111554.3|111504.3|111517.9|111492.9|111554.3|111504.3|111514|111489|8
1734333240000|2024-12-16 07:14:00|111516.7|111491.7|111517.5|111492.5|111520|111492.9|111515.6|111469|9
1734333250000|2024-12-16 07:14:10|111517.4|111492.4|111519.2|111494.2|111520.4|111495.4|111517.1|111492.1|8
1734333260000|2024-12-16 07:14:20|111520.4|111495.4|111519.8|111494.8|111522.4|111497.4|111519.2|111494.2|9
1734333270000|2024-12-16 07:14:30|111520.3|111495.3|111520.3|111495.3|111520.3|111495.3|111520.3|111495.3|1
1734333280000|2024-12-16 07:14:40|111519.4|111494.4|111516.2|111466.2|111524.2|111494.4|111514.6|111464.6|10
1734333290000|2024-12-16 07:14:50|111514.6|111464.6|111513.3|111463.3|111523.7|111473.7|111513.2|111463.2|16
1734333300000|2024-12-16 07:15:00|111513.8|111463.8|111523.1|111473.1|111526.2|111476.2|111513.8|111463.8|20
1734333310000|2024-12-16 07:15:10|111522.9|111472.9|111525.7|111475.7|111525.7|111475.7|111520.9|111470.9|15
1734333320000|2024-12-16 07:15:20|111524.4|111474.4|111522.1|111472.1|111529.8|111479.8|111522.1|111472.1|24
1734333330000|2024-12-16 07:15:30|111522.7|111472.7|111526.1|111476.1|111526.3|111476.3|111522.1|111472.1|7
1734333340000|2024-12-16 07:15:40|111525.8|111475.8|111525.5|111475.5|111525.8|111475.8|111525.3|111475.3|4
1734333350000|2024-12-16 07:15:50|111524.9|111474.9|111508.3|111458.3|111524.9|111474.9|111507.2|111457.2|24
1734333360000|2024-12-16 07:16:00|111508.2|111458.2|111509.3|111459.3|111512.5|111462.5|111508.2|111458.2|13
1734333370000|2024-12-16 07:16:10|111509.5|111459.5|111508.4|111458.4|111509.7|111459.7|111507.9|111457.9|10
1734333380000|2024-12-16 07:16:20|111508.7|111458.7|111508.6|111458.6|111509.5|111459.5|111508.6|111458.6|4
1734333390000|2024-12-16 07:16:30|111507.4|111457.4|111506.8|111456.8|111509.1|111459.1|111506.8|111456.8|6
1734333400000|2024-12-16 07:16:40|111506.3|111456.3|111494.2|111444.2|111506.3|111456.3|111491.2|111441.2|14
1734333410000|2024-12-16 07:16:50|111493|111443|111495.1|111445.1|111497.1|111447.1|111493|111443|10
1734333420000|2024-12-16 07:17:00|111495.9|111445.9|111496.6|111446.6|111496.7|111446.7|111495.9|111445.9|4
1734333430000|2024-12-16 07:17:10|111496.3|111446.3|111499|111449|111499|111449|111496.3|111446.3|4
1734333440000|2024-12-16 07:17:20|111498.9|111448.9|111496.2|111446.2|111499.8|111449.8|111490|111440|12
1734333450000|2024-12-16 07:17:30|111494.2|111444.2|111495.4|111445.4|111497.7|111447.7|111489.9|111439.9|16
1734333460000|2024-12-16 07:17:40|111497.7|111447.7|111494.8|111444.8|111497.7|111447.7|111493.2|111443.2|8
1734333470000|2024-12-16 07:17:50|111494.7|111444.7|111493.4|111443.4|111494.7|111444.7|111491.4|111441.4|6
1734333480000|2024-12-16 07:18:00|111493.5|111443.5|111494.9|111444.9|111496.2|111446.2|111490.7|111440.7|12
1734333490000|2024-12-16 07:18:10|111494|111444|111479.9|111429.9|111494|111444|111479.9|111429.9|11
1734333500000|2024-12-16 07:18:20|111479.6|111429.6|111471.3|111421.3|111479.6|111429.6|111467.7|111417.7|15
1734333510000|2024-12-16 07:18:30|111469.6|111419.6|111456.1|111406.1|111469.6|111419.6|111453|111403|16
1734333520000|2024-12-16 07:18:40|111456.2|111406.2|111436.6|111386.6|111456.2|111406.2|111434.6|111384.6|16
1734333530000|2024-12-16 07:18:50|111438.2|111388.2|111429.9|111379.9|111438.2|111388.2|111429.9|111379.9|14
1734333540000|2024-12-16 07:19:00|111430.7|111380.7|111449.1|111399.1|111449.1|111399.1|111430.7|111380.7|14
1734333550000|2024-12-16 07:19:10|111451.8|111401.8|111457.9|111407.9|111457.9|111407.9|111446.3|111396.3|11
1734333560000|2024-12-16 07:19:20|111457.8|111407.8|111459.2|111409.2|111459.2|111409.2|111448.4|111398.4|13
1734333570000|2024-12-16 07:19:30|111458.1|111408.1|111456.1|111406.1|111465.6|111415.6|111454.3|111404.3|15
1734333580000|2024-12-16 07:19:40|111457.1|111407.1|111464.6|111414.6|111464.6|111414.6|111456.2|111406.2|14
1734333590000|2024-12-16 07:19:50|111463.8|111413.8|111463.5|111413.5|111468.8|111418.8|111461.7|111411.7|12
1734333600000|2024-12-16 07:20:00|111462.7|111412.7|111469.9|111419.9|111469.9|111419.9|111462.7|111412.7|13
1734333610000|2024-12-16 07:20:10|111470.1|111420.1|111472.9|111422.9|111472.9|111422.9|111469.8|111419.8|5
1734333620000|2024-12-16 07:20:20|111472.4|111422.4|111467.3|111417.3|111473.1|111423.1|111466.2|111416.2|6
1734333630000|2024-12-16 07:20:30|111466.7|111416.7|111470.6|111420.6|111470.6|111420.6|111465.8|111415.8|7
1734333640000|2024-12-16 07:20:40|111469.4|111419.4|111465.7|111415.7|111470.6|111420.6|111459.9|111409.9|14
1734333650000|2024-12-16 07:20:50|111466.5|111416.5|111467.8|111417.8|111467.9|111417.9|111466.4|111416.4|7
1734333660000|2024-12-16 07:21:00|111468|111418|111468|111418|111468|111418|111468|111418|1
1734333670000|2024-12-16 07:21:10|111462.9|111412.9|111456.6|111406.6|111462.9|111412.9|111455.2|111405.2|10
1734333680000|2024-12-16 07:21:20|111456.1|111406.1|111455.7|111405.7|111456.7|111406.7|111455.1|111405.1|10
1734333690000|2024-12-16 07:21:30|111456.5|111406.5|111465.1|111415.1|111465.3|111415.3|111456.5|111406.5|14
1734333700000|2024-12-16 07:21:40|111463.4|111413.4|111461.2|111411.2|111463.4|111413.4|111460.8|111410.8|9
1734333710000|2024-12-16 07:21:50|111460.5|111410.5|111456.1|111406.1|111460.5|111410.5|111455.6|111405.6|11
1734333720000|2024-12-16 07:22:00|111457.1|111407.1|111460|111410|111460|111410|111455.7|111405.7|8
1734333730000|2024-12-16 07:22:10|111457.9|111407.9|111462.2|111412.2|111462.2|111412.2|111457.9|111407.9|7
1734333740000|2024-12-16 07:22:20|111462|111412|111458.4|111408.4|111462.3|111412.3|111457.8|111407.8|12
1734333750000|2024-12-16 07:22:30|111458.3|111408.3|111455.5|111405.5|111458.9|111408.9|111455.5|111405.5|13
1734333760000|2024-12-16 07:22:40|111455.7|111405.7|111438.2|111388.2|111455.7|111405.7|111436.6|111386.6|16
1734333770000|2024-12-16 07:22:50|111438.4|111388.4|111439.5|111389.5|111441.7|111391.7|111437.9|111387.9|15
1734333780000|2024-12-16 07:23:00|111438.5|111388.5|111429.4|111379.4|111439.7|111389.7|111428.9|111378.9|15
1734333790000|2024-12-16 07:23:10|111429.9|111379.9|111430.7|111380.7|111430.8|111380.8|111422.5|111372.5|16
1734333800000|2024-12-16 07:23:20|111430.5|111380.5|111432|111382|111435.4|111385.4|111429.8|111379.8|14
1734333810000|2024-12-16 07:23:30|111433.3|111383.3|111429.3|111379.3|111433.9|111383.9|111429.1|111379.1|10
1734333820000|2024-12-16 07:23:40|111429.1|111379.1|111425.8|111375.8|111429.1|111379.1|111425.7|111375.7|8
1734333830000|2024-12-16 07:23:50|111426|111376|111425.1|111375.1|111426|111376|111425.1|111375.1|4
1734333840000|2024-12-16 07:24:00|111425|111375|111437.6|111387.6|111438.3|111388.3|111425|111375|14
1734333850000|2024-12-16 07:24:10|111439.3|111389.3|111442|111392|111442.2|111392.2|111439.3|111389.3|6
1734333860000|2024-12-16 07:24:20|111441.8|111391.8|111441.1|111391.1|111442|111392|111441.1|111391.1|8
1734333870000|2024-12-16 07:24:30|111441.2|111391.2|111441.7|111391.7|111444.3|111394.3|111441|111391|14
1734333880000|2024-12-16 07:24:40|111441.5|111391.5|111441.6|111391.6|111443.9|111393.9|111440.5|111390.5|15
1734333890000|2024-12-16 07:24:50|111443.1|111393.1|111438.7|111388.7|111443.1|111393.1|111436.1|111386.1|11
1734333900000|2024-12-16 07:25:00|111439|111389|111447.1|111397.1|111448.1|111398.1|111439|111389|13
1734333910000|2024-12-16 07:25:10|111447.6|111397.6|111439.6|111389.6|111447.6|111397.6|111438|111388|20
1734333920000|2024-12-16 07:25:20|111439.2|111389.2|111439.6|111389.6|111439.6|111389.6|111438.8|111388.8|8
1734333930000|2024-12-16 07:25:30|111440|111390|111443.6|111393.6|111443.6|111393.6|111438.9|111388.9|12
1734333940000|2024-12-16 07:25:40|111444.6|111394.6|111440.1|111390.1|111445|111395|111440.1|111390.1|12
1734333950000|2024-12-16 07:25:50|111440.4|111390.4|111439.5|111389.5|111440.4|111390.4|111439.5|111389.5|6
1734333960000|2024-12-16 07:26:00|111440|111390|111443.8|111393.8|111443.8|111393.8|111439.7|111389.7|12
1734333970000|2024-12-16 07:26:10|111443.1|111393.1|111456|111406|111456.1|111406.1|111443.1|111393.1|15
1734333980000|2024-12-16 07:26:20|111456.5|111406.5|111459.3|111409.3|111461|111411|111456.5|111406.5|13
1734333990000|2024-12-16 07:26:30|111458.8|111408.8|111457.3|111407.3|111459.7|111409.7|111457.3|111407.3|9
1734334000000|2024-12-16 07:26:40|111457.4|111407.4|111459.7|111409.7|111459.7|111409.7|111457.4|111407.4|11
1734334010000|2024-12-16 07:26:50|111458|111408|111456.1|111406.1|111459.1|111409.1|111456.1|111406.1|16
1734334020000|2024-12-16 07:27:00|111455.8|111405.8|111452.4|111402.4|111456.3|111406.3|111452.2|111402.2|8
1734334030000|2024-12-16 07:27:10|111452|111402|111451.2|111401.2|111452|111402|111450.6|111400.6|8
1734334040000|2024-12-16 07:27:20|111451.8|111401.8|111454.8|111404.8|111456.4|111406.4|111451.8|111401.8|15
1734334050000|2024-12-16 07:27:30|111455.8|111405.8|111443.8|111418.8|111455.8|111423.6|111443.8|111405.8|17
1734334060000|2024-12-16 07:27:40|111443.6|111418.6|111441.2|111416.2|111443.6|111418.6|111439.9|111414.9|9
1734334070000|2024-12-16 07:27:50|111440.1|111415.1|111439.1|111414.1|111440.1|111415.1|111439.1|111414.1|5
1734334080000|2024-12-16 07:28:00|111439.2|111414.2|111439.4|111414.4|111442.4|111417.4|111439.2|111414.2|18
1734334090000|2024-12-16 07:28:10|111439.1|111414.1|111438.3|111413.3|111439.2|111414.2|111438.3|111413.3|7
1734334100000|2024-12-16 07:28:20|111438.4|111413.4|111437.7|111412.7|111438.4|111413.4|111437.7|111412.7|2
1734334110000|2024-12-16 07:28:30|111437.9|111412.9|111445.3|111420.3|111447.4|111422.4|111437.9|111412.9|10
1734334120000|2024-12-16 07:28:40|111445.9|111420.9|111443.3|111418.3|111445.9|111420.9|111443.1|111418.1|8
1734334130000|2024-12-16 07:28:50|111442|111417|111445|111420|111447.7|111422.7|111441.4|111416.4|12
1734334140000|2024-12-16 07:29:00|111445.1|111420.1|111441.5|111416.5|111446|111421|111439.5|111414.5|19
1734334150000|2024-12-16 07:29:10|111441.1|111416.1|111438.9|111413.9|111441.1|111416.1|111438.9|111413.9|6
1734334160000|2024-12-16 07:29:20|111438.8|111413.8|111438.5|111413.5|111438.9|111413.9|111437.1|111412.1|10
1734334170000|2024-12-16 07:29:30|111438.6|111413.6|111432.1|111407.1|111439.3|111414.3|111432.1|111407.1|12
1734334180000|2024-12-16 07:29:40|111431.6|111406.6|111427.7|111402.7|111431.6|111406.6|111426.4|111401.4|10
1734334190000|2024-12-16 07:29:50|111427.9|111402.9|111417.6|111392.6|111428.3|111403.3|111416.8|111391.8|16
1734334200000|2024-12-16 07:30:00|111418.9|111393.9|111418.8|111393.8|111427.2|111402.2|111417.2|111392.2|20
1734334210000|2024-12-16 07:30:10|111418.7|111393.7|111415.8|111390.8|111425.7|111400.7|111415.7|111390.7|16
1734334220000|2024-12-16 07:30:20|111417.3|111392.3|111418.8|111393.8|111422.2|111397.2|111417.3|111392.3|7
1734334230000|2024-12-16 07:30:30|111420.4|111395.4|111419.3|111394.3|111424.1|111399.1|111418.8|111393.8|13
1734334240000|2024-12-16 07:30:40|111417.5|111392.5|111420.2|111395.2|111423.5|111398.5|111417.5|111392.5|12
1734334250000|2024-12-16 07:30:50|111420.1|111395.1|111420.3|111395.3|111422|111397|111418.5|111393.5|7
1734334260000|2024-12-16 07:31:00|111418.5|111393.5|111425.3|111400.3|111426.1|111401.1|111418.5|111393.5|12
1734334270000|2024-12-16 07:31:10|111423.4|111398.4|111416.5|111391.5|111423.7|111398.7|111411.4|111386.4|29
1734334280000|2024-12-16 07:31:20|111417.1|111392.1|111420.6|111395.6|111426.1|111401.1|111416.5|111391.5|21
1734334290000|2024-12-16 07:31:30|111425.8|111400.8|111421.4|111396.4|111425.8|111400.8|111417.7|111392.7|15
1734334300000|2024-12-16 07:31:40|111422.8|111397.8|111419.7|111394.7|111422.8|111397.8|111418.8|111393.8|12
1734334310000|2024-12-16 07:31:50|111419.5|111394.5|111419.8|111394.8|111421.4|111396.4|111418|111393|12
1734334320000|2024-12-16 07:32:00|111418.3|111393.3|111417.1|111392.1|111422.7|111397.7|111415.7|111390.7|28
1734334330000|2024-12-16 07:32:10|111417.4|111392.4|111420.2|111395.2|111420.7|111395.7|111414.8|111389.8|19
1734334340000|2024-12-16 07:32:20|111420.4|111395.4|111420|111395|111423|111398|111416.9|111391.9|15
1734334350000|2024-12-16 07:32:30|111420.8|111395.8|111422.2|111397.2|111422.2|111397.2|111417.1|111392.1|15
1734334360000|2024-12-16 07:32:40|111421.7|111396.7|111423.7|111398.7|111425.3|111400.3|111420.6|111395.6|17
1734334370000|2024-12-16 07:32:50|111422.6|111397.6|111425.3|111400.3|111425.9|111400.9|111422.4|111397.4|32
1734334380000|2024-12-16 07:33:00|111425.7|111400.7|111428|111403|111428|111403|111422.4|111397.4|22
1734334390000|2024-12-16 07:33:10|111429.6|111404.6|111452.6|111427.6|111460.7|111435.7|111429.6|111404.6|40
1734334400000|2024-12-16 07:33:20|111452.2|111427.2|111428.7|111403.7|111456|111431|111427.4|111402.4|23
1734334410000|2024-12-16 07:33:30|111428.5|111403.5|111428.6|111403.6|111433.1|111408.1|111427.8|111402.8|11
1734334420000|2024-12-16 07:33:40|111427.9|111402.9|111445.5|111420.5|111445.5|111420.5|111426.2|111401.2|24
1734334430000|2024-12-16 07:33:50|111445.6|111420.6|111446.4|111421.4|111446.9|111421.9|111445.6|111420.6|9
1734334440000|2024-12-16 07:34:00|111447.8|111422.8|111451.8|111426.8|111457.8|111432.8|111447.8|111422.8|24
1734334450000|2024-12-16 07:34:10|111450.5|111425.5|111464.1|111439.1|111464.1|111439.1|111448.8|111423.8|28
1734334460000|2024-12-16 07:34:20|111465.2|111440.2|111465.3|111440.3|111467.8|111442.8|111465.1|111440.1|12
1734334470000|2024-12-16 07:34:30|111463.2|111438.2|111456.3|111431.3|111465.2|111440.2|111454.2|111429.2|26
1734334480000|2024-12-16 07:34:40|111456.1|111431.1|111457.6|111432.6|111458.3|111433.3|111456.1|111431.1|6
1734334490000|2024-12-16 07:34:50|111459.1|111434.1|111459.5|111434.5|111460.1|111435.1|111458.2|111433.2|6
1734334500000|2024-12-16 07:35:00|111458|111433|111480.3|111455.3|111483.8|111458.8|111458|111433|36
1734334510000|2024-12-16 07:35:10|111477.9|111452.9|111485.7|111460.7|111490.1|111465.1|111473.2|111448.2|25
1734334520000|2024-12-16 07:35:20|111485.6|111460.6|111482.6|111457.6|111485.6|111460.6|111477.6|111452.6|9
1734334530000|2024-12-16 07:35:30|111481.2|111456.2|111478.2|111453.2|111483.6|111458.6|111478|111453|17
1734334540000|2024-12-16 07:35:40|111480.4|111455.4|111482.1|111457.1|111486|111461|111475.6|111450.6|20
1734334550000|2024-12-16 07:35:50|111482.3|111457.3|111478.1|111453.1|111482.8|111457.8|111478|111453|12
1734334560000|2024-12-16 07:36:00|111476.7|111451.7|111477.1|111452.1|111480|111455|111476.4|111451.4|11
1734334570000|2024-12-16 07:36:10|111478.7|111453.7|111483|111458|111486.1|111461.1|111478.7|111453.7|17
1734334580000|2024-12-16 07:36:20|111484.4|111459.4|111479.2|111454.2|111489.6|111464.6|111479.2|111454.2|23
1734334590000|2024-12-16 07:36:30|111480.3|111455.3|111481.8|111456.8|111483.2|111458.2|111479.7|111454.7|10
1734334600000|2024-12-16 07:36:40|111482.8|111457.8|111493.7|111468.7|111495.4|111470.4|111482.8|111457.8|27
1734334610000|2024-12-16 07:36:50|111493.9|111468.9|111496.9|111471.9|111498.3|111473.3|111490|111465|24
1734334620000|2024-12-16 07:37:00|111494.6|111469.6|111485.1|111460.1|111496.7|111471.7|111485|111460|24
1734334630000|2024-12-16 07:37:10|111490|111465|111486.1|111461.1|111490.2|111465.2|111485.7|111460.7|13
1734334640000|2024-12-16 07:37:20|111485.6|111460.6|111476.2|111451.2|111486.9|111461.9|111474.6|111449.6|21
1734334650000|2024-12-16 07:37:30|111476.4|111451.4|111480.9|111455.9|111481|111456|111476.4|111451.4|16
1734334660000|2024-12-16 07:37:40|111481.1|111456.1|111490.8|111465.8|111497.6|111472.6|111478.4|111453.4|25
1734334670000|2024-12-16 07:37:50|111489|111464|111484|111459|111489|111464|111480.6|111455.6|19
1734334680000|2024-12-16 07:38:00|111479|111454|111464.2|111439.2|111481.3|111456.3|111463.7|111438.7|26
1734334690000|2024-12-16 07:38:10|111465.6|111440.6|111470.5|111445.5|111474.7|111449.7|111465.6|111440.6|13
1734334700000|2024-12-16 07:38:20|111468.9|111443.9|111476.3|111451.3|111477.9|111452.9|111465.9|111440.9|22
1734334710000|2024-12-16 07:38:30|111474.1|111449.1|111476.5|111451.5|111478.6|111453.6|111472.6|111447.6|16
1734334720000|2024-12-16 07:38:40|111478.3|111453.3|111480.2|111455.2|111484.1|111459.1|111474.4|111449.4|22
1734334730000|2024-12-16 07:38:50|111480.4|111455.4|111477.7|111452.7|111481.2|111456.2|111476.3|111451.3|20
1734334740000|2024-12-16 07:39:00|111477.8|111452.8|111480|111455|111481.6|111456.6|111477.8|111452.8|12
1734334750000|2024-12-16 07:39:10|111482|111457|111481.7|111456.7|111482.4|111457.4|111481.3|111456.3|11
1734334760000|2024-12-16 07:39:20|111481.4|111456.4|111469.1|111444.1|111481.4|111456.4|111468|111443|17
1734334770000|2024-12-16 07:39:30|111470.2|111445.2|111470.6|111445.6|111472.2|111447.2|111468.7|111443.7|14
1734334780000|2024-12-16 07:39:40|111470.9|111445.9|111470.6|111445.6|111470.9|111445.9|111464.9|111439.9|13
1734334790000|2024-12-16 07:39:50|111470.3|111445.3|111457.7|111432.7|111470.3|111445.3|111455.4|111430.4|16
1734334800000|2024-12-16 07:40:00|111462|111437|111478|111453|111479|111454|111460|111435|22
1734334810000|2024-12-16 07:40:10|111475|111450|111468.7|111443.7|111476.8|111451.8|111462.5|111437.5|20
1734334820000|2024-12-16 07:40:20|111468.6|111443.6|111466|111441|111470.2|111445.2|111465.6|111440.6|18
1734334830000|2024-12-16 07:40:30|111466.1|111441.1|111474.8|111449.8|111474.8|111449.8|111465.8|111440.8|12
1734334840000|2024-12-16 07:40:40|111472.8|111447.8|111475.2|111450.2|111480.7|111455.7|111472.8|111447.8|16
1734334850000|2024-12-16 07:40:50|111475.6|111450.6|111474.2|111449.2|111475.6|111450.6|111472.3|111447.3|6
1734334860000|2024-12-16 07:41:00|111474.3|111449.3|111472.3|111447.3|111475.5|111450.5|111472.2|111447.2|8
1734334870000|2024-12-16 07:41:10|111472.4|111447.4|111480.7|111455.7|111483.4|111458.4|111472.3|111447.3|25
1734334880000|2024-12-16 07:41:20|111480.5|111455.5|111482.5|111457.5|111483.3|111458.3|111480.5|111455.5|6
1734334890000|2024-12-16 07:41:30|111483.6|111458.6|111479.9|111454.9|111483.6|111458.6|111479.4|111454.4|15
1734334900000|2024-12-16 07:41:40|111480.1|111455.1|111478.3|111453.3|111480.9|111455.9|111471.8|111446.8|27
1734334910000|2024-12-16 07:41:50|111476.5|111451.5|111475.7|111450.7|111478.8|111453.8|111475.3|111450.3|21
1734334920000|2024-12-16 07:42:00|111475.5|111450.5|111476.3|111451.3|111480.4|111455.4|111473.6|111448.6|22
1734334930000|2024-12-16 07:42:10|111476.2|111451.2|111480.6|111455.6|111483.7|111458.7|111475.2|111450.2|13
1734334940000|2024-12-16 07:42:20|111480.8|111455.8|111482.8|111457.8|111482.9|111457.9|111480.8|111455.8|13
1734334950000|2024-12-16 07:42:30|111482.9|111457.9|111480.3|111455.3|111483.1|111458.1|111479.1|111454.1|16
1734334960000|2024-12-16 07:42:40|111478.5|111453.5|111478|111453|111480.8|111455.8|111476.4|111451.4|9
1734334970000|2024-12-16 07:42:50|111480.9|111455.9|111474.9|111449.9|111480.9|111455.9|111474.9|111449.9|11
1734334980000|2024-12-16 07:43:00|111475|111450|111469|111444|111475|111450|111464.6|111439.6|15
1734334990000|2024-12-16 07:43:10|111470.5|111445.5|111466.5|111441.5|111471.6|111446.6|111466.1|111441.1|9
1734335000000|2024-12-16 07:43:20|111466.1|111441.1|111473.7|111448.7|111475.2|111450.2|111466.1|111441.1|6
1734335010000|2024-12-16 07:43:30|111471.7|111446.7|111472.2|111447.2|111474.5|111449.5|111471.7|111446.7|5
1734335020000|2024-12-16 07:43:40|111470.8|111445.8|111471.5|111446.5|111472|111447|111469.1|111444.1|14
1734335030000|2024-12-16 07:43:50|111471.6|111446.6|111471.5|111446.5|111472.7|111447.7|111468.3|111443.3|14
1734335040000|2024-12-16 07:44:00|111472.6|111447.6|111468.1|111443.1|111474.4|111449.4|111464.1|111439.1|19
1734335050000|2024-12-16 07:44:10|111468.4|111443.4|111465.7|111440.7|111469.3|111444.3|111465.7|111440.7|6
1734335060000|2024-12-16 07:44:20|111454.3|111429.3|111448.2|111423.2|111459.1|111434.1|111448.2|111423.2|18
1734335070000|2024-12-16 07:44:30|111445.5|111420.5|111440.7|111415.7|111448.3|111423.3|111436.7|111411.7|21
1734335080000|2024-12-16 07:44:40|111443|111418|111444.6|111419.6|111445.7|111420.7|111442.3|111417.3|15
1734335090000|2024-12-16 07:44:50|111444.1|111419.1|111444.5|111419.5|111444.5|111419.5|111441.7|111416.7|6
1734335100000|2024-12-16 07:45:00|111445.8|111420.8|111424.5|111399.5|111445.8|111420.8|111416.9|111391.9|28
1734335110000|2024-12-16 07:45:10|111427.9|111402.9|111432.1|111407.1|111432.1|111407.1|111424.4|111399.4|18
1734335120000|2024-12-16 07:45:20|111430.4|111405.4|111431.2|111406.2|111436.5|111411.5|111424.4|111399.4|15
1734335130000|2024-12-16 07:45:30|111431.3|111406.3|111433.2|111408.2|111437.6|111412.6|111429.1|111404.1|19
1734335140000|2024-12-16 07:45:40|111433.5|111408.5|111431.2|111406.2|111433.6|111408.6|111427.6|111402.6|11
1734335150000|2024-12-16 07:45:50|111431.3|111406.3|111430.9|111405.9|111435.6|111410.6|111430.9|111405.9|10
1734335160000|2024-12-16 07:46:00|111430.3|111405.3|111427.8|111402.8|111430.4|111405.4|111426|111401|14
1734335170000|2024-12-16 07:46:10|111427.3|111402.3|111431.1|111406.1|111431.1|111406.1|111423.9|111398.9|24
1734335180000|2024-12-16 07:46:20|111431.6|111406.6|111427.3|111402.3|111433|111408|111425.2|111400.2|22
1734335190000|2024-12-16 07:46:30|111428.1|111403.1|111429.1|111404.1|111430.2|111405.2|111427.8|111402.8|8
1734335200000|2024-12-16 07:46:40|111429.6|111404.6|111424.2|111399.2|111430.8|111405.8|111422.5|111397.5|14
1734335210000|2024-12-16 07:46:50|111424.3|111399.3|111434.2|111409.2|111434.3|111409.3|111424.2|111399.2|9
1734335220000|2024-12-16 07:47:00|111433.6|111408.6|111446.6|111421.6|111446.8|111421.8|111432.8|111407.8|27
1734335230000|2024-12-16 07:47:10|111445.6|111420.6|111447.1|111422.1|111449.6|111424.6|111443.7|111418.7|18
1734335240000|2024-12-16 07:47:20|111446.8|111421.8|111448|111423|111448|111423|111446.8|111421.8|3
1734335250000|2024-12-16 07:47:30|111448.2|111423.2|111443.8|111418.8|111448.2|111423.2|111442.3|111417.3|8
1734335260000|2024-12-16 07:47:40|111443.1|111418.1|111443.9|111418.9|111445.2|111420.2|111443.1|111418.1|8
1734335270000|2024-12-16 07:47:50|111443.2|111418.2|111448|111423|111448.9|111423.9|111443.2|111418.2|12
1734335280000|2024-12-16 07:48:00|111448.2|111423.2|111437.9|111412.9|111448.2|111423.2|111436.7|111411.7|20
1734335290000|2024-12-16 07:48:10|111436.5|111411.5|111423.5|111398.5|111438.4|111413.4|111420.6|111395.6|17
1734335300000|2024-12-16 07:48:20|111425.8|111400.8|111412.5|111387.5|111426.9|111401.9|111412.5|111387.5|22
1734335310000|2024-12-16 07:48:30|111412.6|111387.6|111419.9|111394.9|111424.4|111399.4|111412.2|111387.2|18
1734335320000|2024-12-16 07:48:40|111418.1|111393.1|111416.6|111391.6|111418.1|111393.1|111416.4|111391.4|7
1734335330000|2024-12-16 07:48:50|111415.4|111390.4|111413.1|111388.1|111419.5|111394.5|111413|111388|11
1734335340000|2024-12-16 07:49:00|111412.4|111387.4|111414|111389|111414.4|111389.4|111411.3|111386.3|13
1734335350000|2024-12-16 07:49:10|111414.1|111389.1|111412.3|111387.3|111415.1|111390.1|111412.3|111387.3|11
1734335360000|2024-12-16 07:49:20|111412.4|111387.4|111428.4|111403.4|111429.2|111404.2|111412.4|111387.4|21
1734335370000|2024-12-16 07:49:30|111428.6|111403.6|111428.2|111403.2|111433.8|111408.8|111428.2|111403.2|19
1734335380000|2024-12-16 07:49:40|111427|111402|111420|111395|111427|111402|111420|111395|11
1734335390000|2024-12-16 07:49:50|111418.2|111393.2|111417.5|111392.5|111418.2|111393.2|111414.6|111389.6|18
1734335400000|2024-12-16 07:50:00|111417.3|111392.3|111423.4|111398.4|111430.1|111405.1|111415.5|111390.5|38
1734335410000|2024-12-16 07:50:10|111425|111400|111431.1|111406.1|111432.5|111407.5|111424.8|111399.8|16
1734335420000|2024-12-16 07:50:20|111432.6|111407.6|111438.8|111413.8|111440.9|111415.9|111432.6|111407.6|22
1734335430000|2024-12-16 07:50:30|111439|111414|111429.2|111404.2|111441.8|111416.8|111426.9|111401.9|21
1734335440000|2024-12-16 07:50:40|111429.4|111404.4|111422.8|111397.8|111431.6|111406.6|111422.7|111397.7|19
1734335450000|2024-12-16 07:50:50|111422.9|111397.9|111415.2|111390.2|111423|111398|111414.9|111389.9|22
1734335460000|2024-12-16 07:51:00|111414.4|111389.4|111414.2|111389.2|111417.5|111392.5|111411.5|111386.5|23
1734335470000|2024-12-16 07:51:10|111414.3|111389.3|111414.3|111389.3|111414.4|111389.4|111410.9|111385.9|11
1734335480000|2024-12-16 07:51:20|111414.6|111389.6|111410.2|111385.2|111421.8|111396.8|111410.2|111385.2|27
1734335490000|2024-12-16 07:51:30|111410.4|111385.4|111412.5|111387.5|111413.8|111388.8|111409.1|111384.1|17
1734335500000|2024-12-16 07:51:40|111413.5|111388.5|111419|111394|111419|111394|111413.5|111388.5|9
1734335510000|2024-12-16 07:51:50|111417.3|111392.3|111419.1|111394.1|111419.6|111394.6|111416.7|111391.7|12
1734335520000|2024-12-16 07:52:00|111419.3|111394.3|111419.3|111394.3|111422.6|111397.6|111418.6|111393.6|23
1734335530000|2024-12-16 07:52:10|111418.3|111393.3|111411.5|111386.5|111420.6|111395.6|111410.9|111385.9|15
1734335540000|2024-12-16 07:52:20|111410.8|111385.8|111396.1|111371.1|111410.8|111385.8|111390.7|111365.7|18
1734335550000|2024-12-16 07:52:30|111395|111370|111399.2|111374.2|111402.6|111377.6|111393.9|111368.9|19
1734335560000|2024-12-16 07:52:40|111399.4|111374.4|111413.1|111388.1|111413.1|111388.1|111399.4|111374.4|14
1734335570000|2024-12-16 07:52:50|111413.3|111388.3|111412.4|111387.4|111413.3|111388.3|111410.1|111385.1|11
1734335580000|2024-12-16 07:53:00|111412.9|111387.9|111417.8|111392.8|111419.1|111394.1|111412.9|111387.9|10
1734335590000|2024-12-16 07:53:10|111417.7|111392.7|111417.9|111392.9|111419.6|111394.6|111417.7|111392.7|9
1734335600000|2024-12-16 07:53:20|111418|111393|111428.8|111403.8|111433|111408|111418|111393|15
1734335610000|2024-12-16 07:53:30|111428.9|111403.9|111418.1|111393.1|111442|111417|111411.3|111386.3|27
1734335620000|2024-12-16 07:53:40|111418.7|111393.7|111424.9|111399.9|111427.4|111402.4|111415.4|111390.4|24
1734335630000|2024-12-16 07:53:50|111423.6|111398.6|111426.3|111401.3|111426.3|111401.3|111422.8|111397.8|14
1734335640000|2024-12-16 07:54:00|111426.1|111401.1|111436.7|111411.7|111437.9|111412.9|111425.7|111400.7|26
1734335650000|2024-12-16 07:54:10|111437.2|111412.2|111446.8|111421.8|111447.9|111422.9|111436.7|111411.7|24
1734335660000|2024-12-16 07:54:20|111446.5|111421.5|111455.6|111430.6|111457.2|111432.2|111443.3|111418.3|29
1734335670000|2024-12-16 07:54:30|111455.4|111430.4|111474.4|111449.4|111474.4|111449.4|111454.5|111429.5|30
1734335680000|2024-12-16 07:54:40|111473.9|111448.9|111475.9|111450.9|111476.4|111451.4|111473.9|111448.9|16
1734335690000|2024-12-16 07:54:50|111474|111449|111476.4|111451.4|111476.4|111451.4|111474|111449|13
1734335700000|2024-12-16 07:55:00|111476.2|111451.2|111475.5|111450.5|111477.5|111452.5|111473.7|111448.7|24
1734335710000|2024-12-16 07:55:10|111476.8|111451.8|111474.1|111449.1|111476.8|111451.8|111470.4|111445.4|26
1734335720000|2024-12-16 07:55:20|111472.8|111447.8|111468.1|111443.1|111472.8|111447.8|111468|111443|14
1734335730000|2024-12-16 07:55:30|111467.8|111442.8|111449.7|111424.7|111467.8|111442.8|111447.6|111422.6|31
1734335740000|2024-12-16 07:55:40|111450.9|111425.9|111441.4|111416.4|111451.9|111426.9|111438.8|111413.8|16
1734335750000|2024-12-16 07:55:50|111442|111417|111447.1|111422.1|111453.3|111428.3|111442|111417|13
1734335760000|2024-12-16 07:56:00|111446.5|111421.5|111451.1|111426.1|111453|111428|111445.7|111420.7|12
1734335770000|2024-12-16 07:56:10|111451.8|111426.8|111436.4|111411.4|111452.2|111427.2|111435.3|111410.3|24
1734335780000|2024-12-16 07:56:20|111437.6|111412.6|111441.7|111416.7|111443.6|111418.6|111436.9|111411.9|31
1734335790000|2024-12-16 07:56:30|111441.8|111416.8|111462.3|111437.3|111464.7|111439.7|111440.3|111415.3|26
1734335800000|2024-12-16 07:56:40|111461.1|111436.1|111455.1|111430.1|111461.1|111436.1|111454.3|111429.3|24
1734335810000|2024-12-16 07:56:50|111454.8|111429.8|111447.9|111422.9|111454.8|111429.8|111447.9|111422.9|16
1734335820000|2024-12-16 07:57:00|111449.9|111424.9|111442.7|111417.7|111451.3|111426.3|111439.7|111414.7|21
1734335830000|2024-12-16 07:57:10|111443.6|111418.6|111442.5|111417.5|111447.4|111422.4|111441.8|111416.8|16
1734335840000|2024-12-16 07:57:20|111442.4|111417.4|111437.7|111412.7|111442.4|111417.4|111436.4|111411.4|12
1734335850000|2024-12-16 07:57:30|111439|111414|111434.1|111409.1|111440|111415|111433.3|111408.3|22
1734335860000|2024-12-16 07:57:40|111435.7|111410.7|111426.6|111401.6|111437.2|111412.2|111426.5|111401.5|24
1734335870000|2024-12-16 07:57:50|111427.9|111402.9|111439.7|111414.7|111445.1|111420.1|111427.5|111402.5|29
1734335880000|2024-12-16 07:58:00|111440|111415|111433|111408|111440|111415|111429.6|111404.6|20
1734335890000|2024-12-16 07:58:10|111432.4|111407.4|111422.1|111397.1|111435.7|111410.7|111420.6|111395.6|35
1734335900000|2024-12-16 07:58:20|111421.2|111396.2|111407.8|111382.8|111422.3|111397.3|111406.9|111381.9|21
1734335910000|2024-12-16 07:58:30|111407.4|111382.4|111407.6|111382.6|111410.9|111385.9|111407.4|111382.4|11
1734335920000|2024-12-16 07:58:40|111408.5|111383.5|111400|111375|111415.4|111390.4|111400|111375|23
1734335930000|2024-12-16 07:58:50|111401.3|111376.3|111404.9|111379.9|111404.9|111379.9|111398.9|111373.9|20
1734335940000|2024-12-16 07:59:00|111405.9|111380.9|111408.4|111383.4|111409.7|111384.7|111404.3|111379.3|22
1734335950000|2024-12-16 07:59:10|111406.5|111381.5|111425.6|111400.6|111426.8|111401.8|111406.5|111381.5|29
1734335960000|2024-12-16 07:59:20|111426.1|111401.1|111435.9|111410.9|111441.7|111416.7|111425.6|111400.6|21
1734335970000|2024-12-16 07:59:30|111434.9|111409.9|111459.4|111434.4|111459.4|111434.4|111432.5|111407.5|24
1734335980000|2024-12-16 07:59:40|111461.5|111436.5|111455.1|111430.1|111476|111451|111451.7|111426.7|25
1734335990000|2024-12-16 07:59:50|111455.7|111430.7|111465.2|111440.2|111471|111446|111455.7|111430.7|29
1734336000000|2024-12-16 08:00:00|111466.2|111441.2|111462.7|111437.7|111471.2|111446.2|111458.7|111433.7|36
1734336010000|2024-12-16 08:00:10|111458.6|111433.6|111442.6|111417.6|111458.6|111433.6|111440.4|111415.4|19
1734336020000|2024-12-16 08:00:20|111442.5|111417.5|111433|111408|111442.5|111417.5|111427.4|111402.4|34
1734336030000|2024-12-16 08:00:30|111435.2|111410.2|111448.2|111423.2|111452.2|111427.2|111434.1|111409.1|27
1734336040000|2024-12-16 08:00:40|111447|111422|111452.8|111427.8|111455.7|111430.7|111445.5|111420.5|24
1734336050000|2024-12-16 08:00:50|111450.6|111425.6|111448.9|111423.9|111450.6|111425.6|111443.3|111418.3|36
1734336060000|2024-12-16 08:01:00|111447.5|111422.5|111445.3|111420.3|111453.8|111428.8|111442.8|111417.8|29
1734336070000|2024-12-16 08:01:10|111443.9|111418.9|111432.3|111382.3|111445.3|111420.3|111430.4|111380.4|38
1734336080000|2024-12-16 08:01:20|111435.7|111385.7|111410.7|111385.7|111435.7|111389|111410.7|111376.3|15
1734336090000|2024-12-16 08:01:30|111409.7|111384.7|111409.4|111384.4|111413.8|111388.8|111407.9|111382.9|15
1734336100000|2024-12-16 08:01:40|111409.3|111384.3|111412.2|111387.2|111413.4|111388.4|111409.3|111384.3|15
1734336110000|2024-12-16 08:01:50|111413.4|111388.4|111403.8|111378.8|111413.4|111388.4|111401.3|111376.3|22
1734336120000|2024-12-16 08:02:00|111404.4|111379.4|111402.2|111377.2|111404.4|111379.4|111402.2|111377.2|13
1734336130000|2024-12-16 08:02:10|111402.3|111377.3|111386|111361|111402.6|111377.6|111383.9|111358.9|33
1734336140000|2024-12-16 08:02:20|111386.1|111361.1|111387.9|111362.9|111390.2|111365.2|111382.6|111357.6|16
1734336150000|2024-12-16 08:02:30|111386.9|111361.9|111414.9|111389.9|111419.9|111394.9|111385.6|111360.6|34
1734336160000|2024-12-16 08:02:40|111413.8|111388.8|111417.1|111392.1|111419.7|111394.7|111412.2|111387.2|24
1734336170000|2024-12-16 08:02:50|111417.7|111392.7|111409.2|111384.2|111433.1|111408.1|111409.2|111384.2|35
1734336180000|2024-12-16 08:03:00|111409.8|111384.8|111414.4|111389.4|111420.3|111395.3|111408.6|111383.6|24
1734336190000|2024-12-16 08:03:10|111415.5|111390.5|111415.8|111390.8|111416.3|111391.3|111415|111390|14
1734336200000|2024-12-16 08:03:20|111415.2|111390.2|111426.7|111401.7|111431.5|111406.5|111413.8|111388.8|20
1734336210000|2024-12-16 08:03:30|111425.6|111400.6|111427.7|111402.7|111428.9|111403.9|111418|111393|23
1734336220000|2024-12-16 08:03:40|111427.6|111402.6|111430.5|111405.5|111430.5|111405.5|111427|111402|23
1734336230000|2024-12-16 08:03:50|111430.6|111405.6|111414.9|111389.9|111430.6|111405.6|111414.9|111389.9|22
1734336240000|2024-12-16 08:04:00|111416|111391|111416.8|111391.8|111416.8|111391.8|111414.7|111389.7|10
1734336250000|2024-12-16 08:04:10|111418.2|111393.2|111416.5|111391.5|111419.2|111394.2|111415.4|111390.4|13
1734336260000|2024-12-16 08:04:20|111417.5|111392.5|111412.1|111387.1|111417.5|111392.5|111410.3|111385.3|11
1734336270000|2024-12-16 08:04:30|111413.2|111388.2|111429|111404|111431.7|111406.7|111413.1|111388.1|25
1734336280000|2024-12-16 08:04:40|111430|111405|111440.4|111415.4|111441.6|111416.6|111428.6|111403.6|24
1734336290000|2024-12-16 08:04:50|111439.2|111414.2|111441.7|111416.7|111446.4|111421.4|111439.2|111414.2|23
1734336300000|2024-12-16 08:05:00|111442.8|111417.8|111446.9|111421.9|111449.2|111424.2|111442.8|111417.8|18
1734336310000|2024-12-16 08:05:10|111447|111422|111462.2|111437.2|111463.2|111438.2|111446.7|111421.7|21
1734336320000|2024-12-16 08:05:20|111461.6|111436.6|111466.4|111441.4|111467.6|111442.6|111461.6|111436.6|17
1734336330000|2024-12-16 08:05:30|111465.9|111440.9|111459.1|111434.1|111465.9|111440.9|111457.5|111432.5|15
1734336340000|2024-12-16 08:05:40|111459.5|111434.5|111445.2|111420.2|111459.5|111434.5|111443.9|111418.9|21
1734336350000|2024-12-16 08:05:50|111444.2|111419.2|111454.4|111429.4|111457.7|111432.7|111440.8|111415.8|25
1734336360000|2024-12-16 08:06:00|111457.2|111432.2|111445.5|111420.5|111457.8|111432.8|111435.7|111410.7|43
1734336370000|2024-12-16 08:06:10|111445.1|111420.1|111447.8|111422.8|111447.8|111422.8|111439.4|111414.4|24
1734336380000|2024-12-16 08:06:20|111447|111422|111444.6|111419.6|111455.4|111422|111440.7|111403.4|31
1734336390000|2024-12-16 08:06:30|111443.4|111418.4|111460.2|111410.2|111460.7|111418.9|111438.7|111402.2|46
1734336400000|2024-12-16 08:06:40|111461|111411|111448.9|111423.9|111461|111426|111445.4|111410.5|14
1734336410000|2024-12-16 08:06:50|111447|111422|111441.5|111416.5|111448.6|111423.6|111441.5|111416.5|23
1734336420000|2024-12-16 08:07:00|111440.2|111415.2|111443.9|111418.9|111451.5|111420.1|111436.9|111401.3|34
1734336430000|2024-12-16 08:07:10|111443.4|111418.4|111425.7|111400.7|111443.4|111418.4|111425.3|111400.3|17
1734336440000|2024-12-16 08:07:20|111427|111402|111429|111404|111434.3|111409.3|111427|111402|21
1734336450000|2024-12-16 08:07:30|111426.3|111401.3|111423.4|111398.4|111426.3|111401.3|111417|111392|25
1734336460000|2024-12-16 08:07:40|111424.5|111399.5|111439.5|111414.5|111441.3|111416.3|111424.5|111399.5|18
1734336470000|2024-12-16 08:07:50|111439.4|111414.4|111439.6|111414.6|111439.6|111414.6|111438.1|111413.1|7
1734336480000|2024-12-16 08:08:00|111440.6|111415.6|111449.4|111424.4|111450.6|111425.6|111438.4|111413.4|15
1734336490000|2024-12-16 08:08:10|111450.4|111425.4|111460|111435|111462.7|111437.7|111450.1|111425.1|18
1734336500000|2024-12-16 08:08:20|111460.6|111435.6|111466.1|111441.1|111469.9|111444.9|111452.9|111427.9|34
1734336510000|2024-12-16 08:08:30|111465.5|111440.5|111456.5|111431.5|111465.5|111440.5|111452.7|111427.7|27
1734336520000|2024-12-16 08:08:40|111456.7|111431.7|111455.5|111430.5|111458.8|111433.8|111455.5|111430.5|13
1734336530000|2024-12-16 08:08:50|111455.4|111430.4|111451.9|111426.9|111455.4|111430.4|111447.3|111422.3|15
1734336540000|2024-12-16 08:09:00|111448.9|111423.9|111453.2|111428.2|111454.4|111429.4|111448.9|111423.9|15
1734336550000|2024-12-16 08:09:10|111452.5|111427.5|111460.7|111435.7|111462.9|111437.9|111452.1|111427.1|17
1734336560000|2024-12-16 08:09:20|111460.8|111435.8|111471.7|111446.7|111474.5|111449.5|111458.9|111433.9|31
1734336570000|2024-12-16 08:09:30|111472.9|111447.9|111518|111493|111528|111493.8|111472.9|111447.9|29
1734336580000|2024-12-16 08:09:40|111511.8|111486.8|111532.4|111507.4|111538.3|111513.3|111511.8|111486.8|46
1734336590000|2024-12-16 08:09:50|111531.7|111506.7|111539.4|111514.4|111541.8|111516.8|111529.9|111504.9|42
1734336600000|2024-12-16 08:10:00|111540.5|111515.5|111521.4|111496.4|111546.6|111521.6|111521.4|111496.4|24
1734336610000|2024-12-16 08:10:10|111520.5|111495.5|111523.2|111498.2|111525|111500|111520.5|111495.5|21
1734336620000|2024-12-16 08:10:20|111524.3|111499.3|111532|111507|111535.6|111510.6|111521.2|111496.2|35
1734336630000|2024-12-16 08:10:30|111531.5|111506.5|111543|111518|111549.9|111524.9|111527.2|111502.2|31
1734336640000|2024-12-16 08:10:40|111543.4|111518.4|111537.1|111512.1|111545.9|111520.9|111535.4|111510.4|22
1734336650000|2024-12-16 08:10:50|111536.6|111511.6|111552.3|111527.3|111553.3|111528.3|111535|111510|18
1734336660000|2024-12-16 08:11:00|111552.2|111527.2|111556.1|111531.1|111563.6|111538.6|111550.8|111525.8|28
1734336670000|2024-12-16 08:11:10|111554.9|111529.9|111552.8|111527.8|111554.9|111529.9|111551.2|111526.2|21
1734336680000|2024-12-16 08:11:20|111551.8|111526.8|111551.2|111526.2|111553|111528|111550.4|111525.4|18
1734336690000|2024-12-16 08:11:30|111551.1|111526.1|111549.7|111524.7|111554.3|111529.3|111548.8|111523.8|22
1734336700000|2024-12-16 08:11:40|111550.8|111525.8|111551.9|111526.9|111552.8|111527.8|111544.9|111519.9|23
1734336710000|2024-12-16 08:11:50|111552.9|111527.9|111540.7|111515.7|111552.9|111527.9|111530.4|111505.4|38
1734336720000|2024-12-16 08:12:00|111540.9|111515.9|111552.1|111527.1|111553.9|111528.9|111539.1|111514.1|32
1734336730000|2024-12-16 08:12:10|111552.5|111527.5|111565.6|111540.6|111565.6|111540.6|111552.5|111527.5|20
1734336740000|2024-12-16 08:12:20|111565.3|111540.3|111570.4|111545.4|111574.5|111549.5|111564|111539|19
1734336750000|2024-12-16 08:12:30|111569.3|111544.3|111569.5|111544.5|111576.2|111551.2|111567.9|111542.9|27
1734336760000|2024-12-16 08:12:40|111568.9|111543.9|111567.4|111542.4|111568.9|111543.9|111566.9|111541.9|7
1734336770000|2024-12-16 08:12:50|111567.3|111542.3|111586.7|111561.7|111590.3|111565.3|111563.9|111538.9|30
1734336780000|2024-12-16 08:13:00|111585.6|111560.6|111576.8|111551.8|111589.9|111564.9|111576.8|111551.8|18
1734336790000|2024-12-16 08:13:10|111576.7|111551.7|111577.1|111552.1|111580|111555|111576.7|111551.7|12
1734336800000|2024-12-16 08:13:20|111577|111552|111585.1|111560.1|111587.4|111562.4|111577|111552|16
1734336810000|2024-12-16 08:13:30|111584|111559|111624.3|111574.3|111632|111582|111582.6|111557.6|37
1734336820000|2024-12-16 08:13:40|111623.1|111573.1|111614.3|111564.3|111626.5|111576.5|111614|111564|37
1734336830000|2024-12-16 08:13:50|111614.2|111564.2|111616.2|111566.2|111621|111571|111612.8|111562.8|16
1734336840000|2024-12-16 08:14:00|111615|111565|111620.1|111570.1|111620.1|111570.1|111611.2|111561.2|24
1734336850000|2024-12-16 08:14:10|111621|111571|111621.6|111571.6|111631.2|111581.2|111619.7|111569.7|35
1734336860000|2024-12-16 08:14:20|111622.4|111572.4|111610.9|111560.9|111622.9|111572.9|111604|111554|22
1734336870000|2024-12-16 08:14:30|111609.8|111559.8|111604.5|111554.5|111624.5|111574.5|111603.7|111553.7|42
1734336880000|2024-12-16 08:14:40|111611.2|111561.2|111580.3|111530.3|111611.2|111561.2|111577.7|111527.7|39
1734336890000|2024-12-16 08:14:50|111581.9|111531.9|111665.1|111465.1|111665.1|111550.9|111581.9|111465.1|23
1734336900000|2024-12-16 08:15:00|111612.4|111446.3|111559.4|111509.4|111641.5|111552|111520|111368.8|57
1734336910000|2024-12-16 08:15:10|111561.8|111511.8|111588.5|111538.5|111588.5|111538.5|111561.8|111511.8|36
1734336920000|2024-12-16 08:15:20|111587.2|111537.2|111574.2|111524.2|111588.3|111538.3|111570.1|111520.1|28
1734336930000|2024-12-16 08:15:30|111574.4|111524.4|111589|111539|111592.9|111542.9|111574.4|111524.4|50
1734336940000|2024-12-16 08:15:40|111587.7|111537.7|111586.2|111536.2|111592.5|111542.5|111585.3|111535.3|21
1734336950000|2024-12-16 08:15:50|111585.6|111535.6|111588.3|111538.3|111598|111548|111585.6|111535.6|22
1734336960000|2024-12-16 08:16:00|111588.7|111538.7|111571.4|111521.4|111588.9|111538.9|111571.4|111521.4|25
1734336970000|2024-12-16 08:16:10|111571.2|111521.2|111592.1|111542.1|111598.9|111548.9|111570.2|111520.2|22
1734336980000|2024-12-16 08:16:20|111591.2|111541.2|111589.8|111539.8|111592.5|111542.5|111589.8|111539.8|12
1734336990000|2024-12-16 08:16:30|111588.8|111538.8|111582.9|111532.9|111588.8|111538.8|111582.7|111532.7|8
1734337000000|2024-12-16 08:16:40|111583.4|111533.4|111610|111560|111616.6|111566.6|111583.4|111533.4|21
1734337010000|2024-12-16 08:16:50|111609.2|111559.2|111612.2|111562.2|111612.4|111562.4|111607.5|111557.5|16
1734337020000|2024-12-16 08:17:00|111614.4|111564.4|111586.8|111536.8|111619|111569|111586.8|111536.8|32
1734337030000|2024-12-16 08:17:10|111586.1|111536.1|111594.8|111544.8|111594.8|111544.8|111585|111535|38
1734337040000|2024-12-16 08:17:20|111593.7|111543.7|111591.2|111541.2|111596.7|111546.7|111583.9|111533.9|42
1734337050000|2024-12-16 08:17:30|111591.1|111541.1|111591.3|111541.3|111594.3|111544.3|111588.8|111538.8|27
1734337060000|2024-12-16 08:17:40|111591.6|111541.6|111595.8|111545.8|111595.8|111545.8|111587.9|111537.9|19
1734337070000|2024-12-16 08:17:50|111596.9|111546.9|111597.4|111547.4|111599.8|111549.8|111596.9|111546.9|20
1734337080000|2024-12-16 08:18:00|111597.6|111547.6|111610.4|111560.4|111612.2|111562.2|111597.6|111547.6|25
1734337090000|2024-12-16 08:18:10|111611.5|111561.5|111605|111555|111611.5|111561.5|111600.8|111550.8|32
1734337100000|2024-12-16 08:18:20|111606|111556|111621.4|111571.4|111621.6|111571.6|111606|111556|15
1734337110000|2024-12-16 08:18:30|111621.2|111571.2|111627.6|111577.6|111632.5|111582.5|111621.1|111571.1|20
1734337120000|2024-12-16 08:18:40|111628.7|111578.7|111618.5|111593.5|111631.7|111598.3|111616|111578.7|27
1734337130000|2024-12-16 08:18:50|111617.5|111592.5|111613.7|111588.7|111620|111595|111611.9|111586.9|18
1734337140000|2024-12-16 08:19:00|111612.6|111587.6|111607.5|111582.5|111612.6|111587.6|111603.5|111578.5|25
1734337150000|2024-12-16 08:19:10|111607.6|111582.6|111600.8|111575.8|111607.7|111582.7|111600.8|111575.8|15
1734337160000|2024-12-16 08:19:20|111601|111576|111601.5|111576.5|111602.4|111577.4|111599|111574|19
1734337170000|2024-12-16 08:19:30|111602|111577|111603.3|111578.3|111605.1|111580.1|111602|111577|11
1734337180000|2024-12-16 08:19:40|111603.4|111578.4|111598.9|111573.9|111603.4|111578.4|111596.7|111571.7|17
1734337190000|2024-12-16 08:19:50|111599.5|111574.5|111598.8|111573.8|111605.4|111580.4|111598.8|111573.8|15
1734337200000|2024-12-16 08:20:00|111597.7|111572.7|111602.9|111577.9|111604.9|111579.9|111597.7|111572.7|19
1734337210000|2024-12-16 08:20:10|111603.6|111578.6|111602|111577|111603.6|111578.6|111600|111575|14
1734337220000|2024-12-16 08:20:20|111602.1|111577.1|111601.9|111576.9|111602.1|111577.1|111599.5|111574.5|13
1734337230000|2024-12-16 08:20:30|111602.1|111577.1|111602|111577|111602.2|111577.2|111602|111577|4
1734337240000|2024-12-16 08:20:40|111602.1|111577.1|111544.3|111519.3|111602.1|111577.1|111544.3|111519.3|36
1734337250000|2024-12-16 08:20:50|111543.2|111518.2|111549|111524|111549.2|111524.2|111543.2|111518.2|21
1734337260000|2024-12-16 08:21:00|111549.5|111524.5|111540.1|111515.1|111549.5|111524.5|111537.3|111512.3|22
1734337270000|2024-12-16 08:21:10|111541.2|111516.2|111552.6|111527.6|111552.6|111527.6|111540.1|111515.1|20
1734337280000|2024-12-16 08:21:20|111551.4|111526.4|111551.9|111526.9|111551.9|111526.9|111542.8|111517.8|23
1734337290000|2024-12-16 08:21:30|111551.5|111526.5|111554.2|111529.2|111554.2|111529.2|111551.1|111526.1|9
1734337300000|2024-12-16 08:21:40|111554|111529|111558.4|111533.4|111558.9|111533.9|111547.5|111522.5|23
1734337310000|2024-12-16 08:21:50|111558.5|111533.5|111558.3|111533.3|111559.9|111534.9|111555.9|111530.9|21
1734337320000|2024-12-16 08:22:00|111559.9|111534.9|111537.9|111512.9|111563|111538|111537.9|111512.9|29
1734337330000|2024-12-16 08:22:10|111535.6|111510.6|111528.5|111503.5|111537.9|111512.9|111527.1|111502.1|27
1734337340000|2024-12-16 08:22:20|111528.7|111503.7|111531.2|111506.2|111537.9|111512.9|111528.7|111503.7|18
1734337350000|2024-12-16 08:22:30|111531|111506|111533.8|111508.8|111534.1|111509.1|111530.4|111505.4|10
1734337360000|2024-12-16 08:22:40|111533.9|111508.9|111540.6|111515.6|111547.5|111522.5|111533.9|111508.9|18
1734337370000|2024-12-16 08:22:50|111540.1|111515.1|111535.3|111510.3|111542.8|111517.8|111535.3|111510.3|14
1734337380000|2024-12-16 08:23:00|111536.3|111511.3|111536.8|111511.8|111537.3|111512.3|111533.1|111508.1|15
1734337390000|2024-12-16 08:23:10|111536.3|111511.3|111536.1|111511.1|111536.3|111511.3|111533.9|111508.9|18
1734337400000|2024-12-16 08:23:20|111534.7|111509.7|111538.2|111513.2|111540.1|111515.1|111534.7|111509.7|13
1734337410000|2024-12-16 08:23:30|111538|111513|111540.3|111515.3|111545.4|111520.4|111535.8|111510.8|25
1734337420000|2024-12-16 08:23:40|111540.6|111515.6|111530.3|111505.3|111542.1|111517.1|111530.3|111505.3|21
1734337430000|2024-12-16 08:23:50|111529.9|111504.9|111537.5|111512.5|111537.5|111512.5|111529.9|111504.9|11
1734337440000|2024-12-16 08:24:00|111537.2|111512.2|111536|111511|111538|111513|111535|111510|17
1734337450000|2024-12-16 08:24:10|111534.5|111509.5|111547.8|111522.8|111547.8|111522.8|111534.2|111509.2|15
1734337460000|2024-12-16 08:24:20|111548.3|111523.3|111560.3|111535.3|111560.4|111535.4|111548.3|111523.3|20
1734337470000|2024-12-16 08:24:30|111560.2|111535.2|111560.2|111535.2|111560.2|111535.2|111555.7|111530.7|15
1734337480000|2024-12-16 08:24:40|111559.1|111534.1|111562.2|111537.2|111562.4|111537.4|111558.8|111533.8|9
1734337490000|2024-12-16 08:24:50|111562.3|111537.3|111562.4|111537.4|111564.7|111539.7|111560.9|111535.9|16
1734337500000|2024-12-16 08:25:00|111562.9|111537.9|111557.2|111532.2|111568.3|111543.3|111555.8|111530.8|27
1734337510000|2024-12-16 08:25:10|111558.2|111533.2|111568.2|111543.2|111570.1|111545.1|111556.3|111531.3|17
1734337520000|2024-12-16 08:25:20|111567.9|111542.9|111563.8|111538.8|111567.9|111542.9|111561.3|111536.3|7
1734337530000|2024-12-16 08:25:30|111562.7|111537.7|111578.8|111553.8|111579.4|111554.4|111561.3|111536.3|15
1734337540000|2024-12-16 08:25:40|111579.4|111554.4|111575.7|111550.7|111579.4|111554.4|111575.7|111550.7|14
1734337550000|2024-12-16 08:25:50|111575.4|111550.4|111583.3|111558.3|111584.5|111559.5|111572.5|111547.5|16
1734337560000|2024-12-16 08:26:00|111583.4|111558.4|111581.7|111556.7|111583.4|111558.4|111581.2|111556.2|14
1734337570000|2024-12-16 08:26:10|111581.5|111556.5|111573.6|111548.6|111581.7|111556.7|111573.6|111548.6|21
1734337580000|2024-12-16 08:26:20|111573.5|111548.5|111572.3|111547.3|111574.8|111549.8|111569.3|111544.3|21
1734337590000|2024-12-16 08:26:30|111571.5|111546.5|111573.5|111548.5|111574.1|111549.1|111569.8|111544.8|11
1734337600000|2024-12-16 08:26:40|111572.8|111547.8|111639.8|111614.8|111644.2|111614.8|111571.6|111546.6|40
1734337610000|2024-12-16 08:26:50|111640.8|111615.8|111636.2|111611.2|111642.6|111617.6|111632|111607|39
1734337620000|2024-12-16 08:27:00|111635.9|111610.9|111631.8|111606.8|111637.5|111612.5|111622.9|111597.9|38
1734337630000|2024-12-16 08:27:10|111632.1|111607.1|111630.4|111605.4|111632.4|111607.4|111629|111604|20
1734337640000|2024-12-16 08:27:20|111628.7|111603.7|111642.7|111617.7|111642.7|111617.7|111628.7|111603.7|27
1734337650000|2024-12-16 08:27:30|111642.1|111617.1|111645.4|111595.4|111646.7|111619|111629.5|111592.7|31
1734337660000|2024-12-16 08:27:40|111645.8|111595.8|111645.6|111595.6|111646.5|111596.5|111641.7|111591.7|15
1734337670000|2024-12-16 08:27:50|111646.9|111596.9|111661.8|111611.8|111661.8|111611.8|111634.6|111594.5|33
1734337680000|2024-12-16 08:28:00|111659.4|111609.4|111652.7|111627.7|111673.4|111627.7|111652.7|111607.6|34
1734337690000|2024-12-16 08:28:10|111656.2|111631.2|111658|111608|111659.8|111633|111644.1|111604.5|32
1734337700000|2024-12-16 08:28:20|111657|111607|111660.2|111610.2|111665.2|111623.4|111647.1|111605.6|21
1734337710000|2024-12-16 08:28:30|111660.4|111610.4|111647.5|111622.5|111660.6|111626.9|111645.4|111610.4|16
1734337720000|2024-12-16 08:28:40|111649.6|111624.6|111647.3|111622.3|111650.9|111625.9|111646.3|111621.3|33
1734337730000|2024-12-16 08:28:50|111648.4|111623.4|111645.3|111620.3|111649|111624|111644.5|111619.5|21
1734337740000|2024-12-16 08:29:00|111644.3|111619.3|111614.7|111589.7|111646.6|111621.6|111609.3|111584.3|64
1734337750000|2024-12-16 08:29:10|111615.4|111590.4|111609.2|111559.2|111616.9|111591.9|111597.9|111559.2|52
1734337760000|2024-12-16 08:29:20|111610.6|111560.6|111617.8|111567.8|111620.7|111587.8|111601.2|111560|54
1734337770000|2024-12-16 08:29:30|111616.2|111566.2|111607.8|111582.8|111619.1|111584.7|111601.2|111553.4|53
1734337780000|2024-12-16 08:29:40|111606.9|111581.9|111613.4|111563.4|111617|111583.1|111606.8|111559.9|28
1734337790000|2024-12-16 08:29:50|111614.1|111564.1|111687.5|111497.1|111695.9|111569.4|111613.9|111497.1|16
1734337800000|2024-12-16 08:30:00|111657|111457|111496.5|111446.5|111657|111457|111490|111335.7|55
1734337810000|2024-12-16 08:30:10|111533.9|111407.9|111518|111468|111590.8|111468|111492.6|111373.9|40
1734337820000|2024-12-16 08:30:20|111514.4|111464.4|111531.1|111481.1|111540.3|111481.1|111498.8|111409.4|37
1734337830000|2024-12-16 08:30:30|111523.3|111473.3|111499.4|111449.4|111531.1|111481.1|111496|111446|36
1734337840000|2024-12-16 08:30:40|111500.5|111450.5|111483.6|111433.6|111511.7|111461.7|111482.9|111432.9|33
1734337850000|2024-12-16 08:30:50|111475|111425|111504.6|111454.6|111510.7|111460.7|111473.1|111423.1|31
1734337860000|2024-12-16 08:31:00|111506.3|111456.3|111510.5|111460.5|111519.3|111469.3|111506.3|111456.3|23
1734337870000|2024-12-16 08:31:10|111509.2|111459.2|111488.3|111438.3|111522.1|111472.1|111488.3|111438.3|33
1734337880000|2024-12-16 08:31:20|111487|111437|111493.8|111443.8|111493.8|111443.8|111487|111437|16
1734337890000|2024-12-16 08:31:30|111493.3|111443.3|111500.1|111450.1|111501.4|111451.4|111490.9|111440.9|21
1734337900000|2024-12-16 08:31:40|111500.5|111450.5|111508.3|111458.3|111508.4|111458.4|111491.7|111441.7|23
1734337910000|2024-12-16 08:31:50|111507.1|111457.1|111463.6|111413.6|111507.1|111457.1|111461.1|111411.1|39
1734337920000|2024-12-16 08:32:00|111463|111413|111446.2|111396.2|111471.7|111421.7|111444.4|111394.4|38
1734337930000|2024-12-16 08:32:10|111446.3|111396.3|111433.8|111408.8|111461|111411|111433.8|111393.4|46
1734337940000|2024-12-16 08:32:20|111434.3|111409.3|111451.6|111401.6|111452.5|111409.3|111433.8|111389.8|30
1734337950000|2024-12-16 08:32:30|111452.4|111402.4|111462.2|111437.2|111477.9|111452.9|111447.8|111399.7|45
1734337960000|2024-12-16 08:32:40|111456.4|111431.4|111495.9|111445.9|111498.4|111455.4|111452.3|111427.3|45
1734337970000|2024-12-16 08:32:50|111493.3|111443.3|111491.9|111466.9|111511.7|111475.6|111483.2|111441.9|51
1734337980000|2024-12-16 08:33:00|111495.2|111470.2|111499.3|111449.3|111499.3|111470.2|111478.5|111436|35
1734337990000|2024-12-16 08:33:10|111498.2|111448.2|111508.8|111458.8|111509.3|111459.3|111498.2|111448.2|32
1734338000000|2024-12-16 08:33:20|111508.1|111458.1|111529.5|111479.5|111529.6|111479.6|111506.4|111456.4|36
1734338010000|2024-12-16 08:33:30|111529.3|111479.3|111548.3|111498.3|111548.3|111498.3|111528.4|111478.4|30
1734338020000|2024-12-16 08:33:40|111549.4|111499.4|111542.2|111492.2|111552.4|111502.4|111541.4|111491.4|35
1734338030000|2024-12-16 08:33:50|111543.2|111493.2|111535.7|111485.7|111545.1|111495.1|111534.6|111484.6|12
1734338040000|2024-12-16 08:34:00|111534.3|111484.3|111523.3|111473.3|111537.9|111487.9|111521.6|111471.6|24
1734338050000|2024-12-16 08:34:10|111521.6|111471.6|111495.7|111445.7|111524.1|111474.1|111495.7|111445.7|22
1734338060000|2024-12-16 08:34:20|111495.5|111445.5|111512.5|111462.5|111512.5|111462.5|111490|111440|25
1734338070000|2024-12-16 08:34:30|111512.3|111462.3|111513.3|111463.3|111519.3|111469.3|111512.3|111462.3|20
1734338080000|2024-12-16 08:34:40|111513.1|111463.1|111521.7|111471.7|111527.3|111477.3|111513.1|111463.1|25
1734338090000|2024-12-16 08:34:50|111523|111473|111529.2|111504.2|111529.5|111504.5|111509.8|111471.3|29
1734338100000|2024-12-16 08:35:00|111530.2|111505.2|111538.8|111513.8|111550.4|111525.4|111530.2|111505.2|37
1734338110000|2024-12-16 08:35:10|111539.4|111514.4|111508.9|111483.9|111539.4|111514.4|111492.2|111467.2|34
1734338120000|2024-12-16 08:35:20|111509.7|111484.7|111532.5|111507.5|111538.2|111513.2|111508.4|111483.4|31
1734338130000|2024-12-16 08:35:30|111533.6|111508.6|111570.6|111545.6|111571.6|111546.6|111533.6|111508.6|27
1734338140000|2024-12-16 08:35:40|111575.3|111550.3|111581.6|111556.6|111587.5|111562.5|111575.3|111550.3|31
1734338150000|2024-12-16 08:35:50|111582.7|111557.7|111593.2|111568.2|111598.6|111573.6|111582.7|111557.7|26
1734338160000|2024-12-16 08:36:00|111592.3|111567.3|111604.9|111579.9|111610.1|111585.1|111592.3|111567.3|32
1734338170000|2024-12-16 08:36:10|111605.1|111580.1|111608.3|111583.3|111611.6|111586.6|111604.3|111579.3|27
1734338180000|2024-12-16 08:36:20|111608.4|111583.4|111599.9|111574.9|111610.7|111585.7|111591.7|111566.7|31
1734338190000|2024-12-16 08:36:30|111597.1|111572.1|111599.8|111574.8|111599.8|111574.8|111593.2|111568.2|25
1734338200000|2024-12-16 08:36:40|111598|111573|111586.8|111536.8|111601.1|111576.1|111569.2|111529.1|28
1734338210000|2024-12-16 08:36:50|111587.8|111537.8|111593.7|111543.7|111597.2|111547.2|111587.7|111537.7|29
1734338220000|2024-12-16 08:37:00|111594.3|111544.3|111578.7|111553.7|111594.3|111557.3|111575.8|111539.6|19
1734338230000|2024-12-16 08:37:10|111576|111551|111572|111547|111578.1|111553.1|111569.8|111544.8|18
1734338240000|2024-12-16 08:37:20|111573.1|111548.1|111571.7|111546.7|111573.4|111548.4|111560.9|111535.9|19
1734338250000|2024-12-16 08:37:30|111571.9|111546.9|111587.6|111562.6|111587.6|111562.6|111571.9|111546.9|21
1734338260000|2024-12-16 08:37:40|111587.5|111562.5|111572.3|111547.3|111591.9|111566.9|111570.8|111545.8|28
1734338270000|2024-12-16 08:37:50|111571.1|111546.1|111574.3|111549.3|111574.3|111549.3|111567.3|111542.3|17
1734338280000|2024-12-16 08:38:00|111578.2|111553.2|111594.5|111569.5|111594.5|111569.5|111577.9|111552.9|29
1734338290000|2024-12-16 08:38:10|111594.8|111569.8|111584|111534|111605.4|111577.8|111574.9|111534|43
1734338300000|2024-12-16 08:38:20|111582.1|111532.1|111565.8|111540.8|111584.2|111547.4|111561.6|111526.2|36
1734338310000|2024-12-16 08:38:30|111567|111542|111562.9|111537.9|111577.5|111548.2|111555.2|111526.5|36
1734338320000|2024-12-16 08:38:40|111563|111538|111552.2|111527.2|111565.7|111540.7|111545.7|111520.7|31
1734338330000|2024-12-16 08:38:50|111550|111525|111540.8|111515.8|111550|111525|111538.9|111513.9|30
1734338340000|2024-12-16 08:39:00|111542.3|111517.3|111545|111520|111581.7|111531.7|111542.3|111507.2|32
1734338350000|2024-12-16 08:39:10|111546.3|111521.3|111562.8|111537.8|111563|111538|111543.2|111518.2|34
1734338360000|2024-12-16 08:39:20|111559.5|111534.5|111561|111536|111565.8|111540.8|111558.2|111533.2|20
1734338370000|2024-12-16 08:39:30|111562.1|111537.1|111582.1|111557.1|111583|111558|111562.1|111537.1|33
1734338380000|2024-12-16 08:39:40|111583.2|111558.2|111581.4|111556.4|111596.6|111571.6|111575.6|111550.6|37
1734338390000|2024-12-16 08:39:50|111581.3|111556.3|111574.3|111549.3|111581.3|111556.3|111573.4|111548.4|37
1734338400000|2024-12-16 08:40:00|111577.3|111552.3|111559.6|111534.6|111580.6|111555.6|111559.6|111522.7|43
1734338410000|2024-12-16 08:40:10|111559.1|111534.1|111594.2|111544.2|111594.2|111552.9|111559.1|111534.1|30
1734338420000|2024-12-16 08:40:20|111595.3|111545.3|111574.1|111549.1|111595.3|111552.1|111570.3|111537.8|32
1734338430000|2024-12-16 08:40:30|111575.4|111550.4|111572.1|111547.1|111575.5|111550.5|111571.8|111546.8|24
1734338440000|2024-12-16 08:40:40|111571.9|111546.9|111563|111538|111577|111546.9|111552.8|111515.5|40
1734338450000|2024-12-16 08:40:50|111562.6|111537.6|111563.1|111538.1|111567.3|111542.3|111556.5|111531.5|37
1734338460000|2024-12-16 08:41:00|111561.1|111536.1|111573.5|111548.5|111578.9|111553.9|111561.1|111536.1|38
1734338470000|2024-12-16 08:41:10|111573.6|111548.6|111571.2|111546.2|111575.2|111550.2|111565.7|111540.7|25
1734338480000|2024-12-16 08:41:20|111570.9|111545.9|111544.3|111519.3|111571.9|111546.9|111542.9|111517.9|33
1734338490000|2024-12-16 08:41:30|111543.2|111518.2|111554.8|111529.8|111558.6|111533.6|111542|111517|34
1734338500000|2024-12-16 08:41:40|111555.3|111530.3|111564.5|111539.5|111564.9|111539.9|111555.3|111530.3|24
1734338510000|2024-12-16 08:41:50|111565.6|111540.6|111577.6|111552.6|111583.2|111558.2|111565.6|111540.6|25
1734338520000|2024-12-16 08:42:00|111578.6|111553.6|111580.3|111555.3|111581.1|111556.1|111574.8|111549.8|25
1734338530000|2024-12-16 08:42:10|111578.7|111553.7|111623|111598|111623|111598|111578.7|111553.7|29
1734338540000|2024-12-16 08:42:20|111621.2|111596.2|111591.1|111566.1|111629.1|111604.1|111585|111560|39
1734338550000|2024-12-16 08:42:30|111592.6|111567.6|111576.3|111551.3|111592.6|111567.6|111568.8|111543.8|34
1734338560000|2024-12-16 08:42:40|111576|111551|111599.3|111574.3|111600|111575|111574.6|111549.6|22
1734338570000|2024-12-16 08:42:50|111599.7|111574.7|111608.2|111583.2|111608.5|111583.5|111597.6|111572.6|21
1734338580000|2024-12-16 08:43:00|111609.4|111584.4|111646.3|111596.3|111646.3|111609|111606.7|111581.7|36
1734338590000|2024-12-16 08:43:10|111646.4|111596.4|111646.4|111596.4|111646.4|111596.4|111644.8|111594.8|11
1734338600000|2024-12-16 08:43:20|111647.2|111597.2|111648.4|111598.4|111649.3|111599.3|111643.3|111593.3|20
1734338610000|2024-12-16 08:43:30|111648|111598|111643.8|111593.8|111648|111598|111643|111593|19
1734338620000|2024-12-16 08:43:40|111643.6|111593.6|111648.1|111598.1|111650.5|111600.5|111643.6|111593.6|17
1734338630000|2024-12-16 08:43:50|111648.2|111598.2|111652.9|111602.9|111655.7|111605.7|111648.1|111598.1|21
1734338640000|2024-12-16 08:44:00|111653|111603|111651.8|111601.8|111654.1|111604.1|111651.8|111601.8|11
1734338650000|2024-12-16 08:44:10|111651.7|111601.7|111650.2|111600.2|111651.9|111601.9|111640.2|111590.2|24
1734338660000|2024-12-16 08:44:20|111650.5|111600.5|111654.6|111604.6|111654.9|111604.9|111648.7|111598.7|17
1734338670000|2024-12-16 08:44:30|111655|111605|111664|111614|111671.6|111621.6|111654.9|111604.9|17
1734338680000|2024-12-16 08:44:40|111664.3|111614.3|111670|111620|111671.6|111621.6|111664.3|111614.3|20
1734338690000|2024-12-16 08:44:50|111670.2|111620.2|111653.6|111603.6|111676.6|111626.6|111639.3|111603.2|19
1734338700000|2024-12-16 08:45:00|111653.5|111603.5|111660.2|111610.2|111662.6|111612.6|111653.2|111603.2|18
1734338710000|2024-12-16 08:45:10|111659.2|111609.2|111687.9|111637.9|111687.9|111637.9|111659.2|111609.2|22
1734338720000|2024-12-16 08:45:20|111687|111637|111699.7|111649.7|111704.9|111654.9|111687|111637|20
1734338730000|2024-12-16 08:45:30|111684.2|111634.2|111672.8|111622.8|111684.2|111634.2|111670.1|111620.1|26
1734338740000|2024-12-16 08:45:40|111671.3|111621.3|111666.6|111616.6|111674.9|111624.9|111660.4|111610.4|23
1734338750000|2024-12-16 08:45:50|111667.5|111617.5|111665.8|111615.8|111669.4|111619.4|111664.8|111614.8|13
1734338760000|2024-12-16 08:46:00|111667.5|111617.5|111648.2|111623.2|111671|111625.1|111648.2|111617.5|14
1734338770000|2024-12-16 08:46:10|111648.1|111623.1|111649.3|111624.3|111657.3|111632.3|111648.1|111623.1|18
1734338780000|2024-12-16 08:46:20|111648.6|111623.6|111661.9|111611.9|111663.9|111624.3|111647.9|111608.2|16
1734338790000|2024-12-16 08:46:30|111662.5|111612.5|111660.5|111610.5|111664.2|111614.2|111659|111609|16
1734338800000|2024-12-16 08:46:40|111661.5|111611.5|111653.8|111603.8|111661.5|111611.5|111653.8|111603.8|16
1734338810000|2024-12-16 08:46:50|111654.1|111604.1|111650|111600|111654.3|111604.3|111643.9|111593.9|15
1734338820000|2024-12-16 08:47:00|111647.6|111597.6|111645.4|111595.4|111647.6|111597.6|111645|111595|6
1734338830000|2024-12-16 08:47:10|111643.7|111593.7|111641.9|111591.9|111645.5|111595.5|111641.4|111591.4|13
1734338840000|2024-12-16 08:47:20|111641|111591|111640.2|111590.2|111642.8|111592.8|111632.4|111582.4|20
1734338850000|2024-12-16 08:47:30|111641.5|111591.5|111650.7|111600.7|111650.7|111600.7|111641.5|111591.5|15
1734338860000|2024-12-16 08:47:40|111651|111601|111639.1|111589.1|111651.2|111601.2|111639.1|111589.1|18
1734338870000|2024-12-16 08:47:50|111640.1|111590.1|111646.5|111596.5|111648.8|111598.8|111639|111589|23
1734338880000|2024-12-16 08:48:00|111646.3|111596.3|111643.3|111593.3|111648.9|111598.9|111638.6|111588.6|24
1734338890000|2024-12-16 08:48:10|111645.2|111595.2|111643|111593|111647.7|111597.7|111640.5|111590.5|19
1734338900000|2024-12-16 08:48:20|111643.4|111593.4|111630.1|111605.1|111645.2|111608.1|111630.1|111589|24
1734338910000|2024-12-16 08:48:30|111631|111606|111631.4|111606.4|111631.4|111606.4|111629.7|111604.7|6
1734338920000|2024-12-16 08:48:40|111630.8|111605.8|111632.2|111607.2|111635|111610|111630|111605|12
1734338930000|2024-12-16 08:48:50|111631.7|111606.7|111642.9|111617.9|111644.6|111619.6|111622.8|111597.8|36
1734338940000|2024-12-16 08:49:00|111643.5|111618.5|111645.5|111620.5|111646.1|111621.1|111642.9|111617.9|15
1734338950000|2024-12-16 08:49:10|111645.6|111620.6|111652.3|111627.3|111652.5|111627.5|111645.2|111620.2|18
1734338960000|2024-12-16 08:49:20|111652.5|111627.5|111655.3|111630.3|111655.3|111630.3|111652.3|111627.3|16
1734338970000|2024-12-16 08:49:30|111655.5|111630.5|111654.3|111629.3|111655.5|111630.5|111653.9|111628.9|9
1734338980000|2024-12-16 08:49:40|111655.4|111630.4|111663.9|111638.9|111665.9|111640.9|111655.4|111630.4|12
1734338990000|2024-12-16 08:49:50|111663.7|111638.7|111674.9|111649.9|111674.9|111649.9|111663.6|111638.6|16
1734339000000|2024-12-16 08:50:00|111673.9|111648.9|111674.1|111649.1|111676|111651|111669.2|111644.2|26
1734339010000|2024-12-16 08:50:10|111674.4|111649.4|111680.5|111655.5|111681.8|111656.8|111674.4|111649.4|24
1734339020000|2024-12-16 08:50:20|111681.7|111656.7|111685.2|111660.2|111685.3|111660.3|111680.6|111655.6|14
1734339030000|2024-12-16 08:50:30|111684|111659|111683.5|111658.5|111684.6|111659.6|111681.9|111656.9|16
1734339040000|2024-12-16 08:50:40|111685.5|111660.5|111682.6|111657.6|111685.5|111660.5|111682.6|111657.6|8
1734339050000|2024-12-16 08:50:50|111682.9|111657.9|111670.2|111645.2|111684.1|111659.1|111670.2|111645.2|17
1734339060000|2024-12-16 08:51:00|111674.2|111649.2|111673.6|111648.6|111697.1|111658.5|111672.3|111639.8|19
1734339070000|2024-12-16 08:51:10|111673.3|111648.3|111685.7|111635.7|111688.9|111648.3|111673.1|111635.4|12
1734339080000|2024-12-16 08:51:20|111685.6|111635.6|111688.5|111638.5|111690.4|111640.4|111685.6|111635.6|14
1734339090000|2024-12-16 08:51:30|111688.4|111638.4|111686.1|111636.1|111689.4|111639.4|111686.1|111636.1|11
1734339100000|2024-12-16 08:51:40|111685.8|111635.8|111686.5|111636.5|111686.8|111636.8|111685.7|111635.7|9
1734339110000|2024-12-16 08:51:50|111686.6|111636.6|111697.1|111647.1|111698.1|111648.1|111686.5|111636.5|19
1734339120000|2024-12-16 08:52:00|111697.9|111647.9|111700.2|111650.2|111702.5|111652.5|111697.9|111647.9|12
1734339130000|2024-12-16 08:52:10|111700|111650|111699.9|111649.9|111702|111652|111699.9|111649.9|7
1734339140000|2024-12-16 08:52:20|111699.8|111649.8|111685.5|111660.5|111703.2|111661.2|111685.5|111644|17
1734339150000|2024-12-16 08:52:30|111686.1|111661.1|111699.1|111674.1|111701.9|111676.9|111684.1|111659.1|21
1734339160000|2024-12-16 08:52:40|111697.9|111672.9|111701.3|111676.3|111703.8|111678.8|111695|111670|20
1734339170000|2024-12-16 08:52:50|111701.1|111676.1|111700.5|111675.5|111705.3|111680.3|111693.6|111668.6|18
1734339180000|2024-12-16 08:53:00|111699.2|111674.2|111695.2|111670.2|111700.6|111675.6|111693.1|111668.1|28
1734339190000|2024-12-16 08:53:10|111694.5|111669.5|111705.7|111680.7|111708|111683|111693.3|111668.3|23
1734339200000|2024-12-16 08:53:20|111704.3|111679.3|111698.8|111673.8|111704.3|111679.3|111697.1|111672.1|12
1734339210000|2024-12-16 08:53:30|111699|111674|111706.6|111681.6|111711.9|111686.9|111699|111674|21
1734339220000|2024-12-16 08:53:40|111709.7|111684.7|111707.9|111682.9|111709.7|111684.7|111706.4|111681.4|16
1734339230000|2024-12-16 08:53:50|111709.7|111684.7|111706.7|111681.7|111710.2|111685.2|111699.6|111674.6|20
1734339240000|2024-12-16 08:54:00|111706.8|111681.8|111711.9|111686.9|111712|111687|111706.3|111681.3|7
1734339250000|2024-12-16 08:54:10|111710.5|111685.5|111710.6|111685.6|111710.7|111685.7|111710.4|111685.4|5
1734339260000|2024-12-16 08:54:20|111710.3|111685.3|111709.5|111684.5|111710.3|111685.3|111709.5|111684.5|3
1734339270000|2024-12-16 08:54:30|111711.4|111686.4|111714.8|111689.8|111714.8|111689.8|111708.7|111683.7|9
1734339280000|2024-12-16 08:54:40|111713.8|111688.8|111713.2|111688.2|111713.8|111688.8|111711.4|111686.4|7
1734339290000|2024-12-16 08:54:50|111711.4|111686.4|111713.3|111688.3|111722.5|111697.5|111708.9|111683.9|15
1734339300000|2024-12-16 08:55:00|111714.6|111689.6|111722.2|111697.2|111722.8|111697.8|111713.1|111688.1|13
1734339310000|2024-12-16 08:55:10|111722.8|111697.8|111720.7|111695.7|111723.7|111698.7|111720.7|111695.7|11
1734339320000|2024-12-16 08:55:20|111721.3|111696.3|111732|111707|111733.9|111708.9|111720.7|111695.7|20
1734339330000|2024-12-16 08:55:30|111731.7|111706.7|111726.8|111701.8|111733.1|111708.1|111726.8|111701.8|20
1734339340000|2024-12-16 08:55:40|111727.4|111702.4|111747.8|111722.8|111747.8|111722.8|111727.4|111702.4|17
1734339350000|2024-12-16 08:55:50|111746.7|111721.7|111739.4|111714.4|111746.7|111721.7|111738.2|111713.2|14
1734339360000|2024-12-16 08:56:00|111738.8|111713.8|111745|111720|111745|111720|111734.6|111709.6|16
1734339370000|2024-12-16 08:56:10|111745.7|111720.7|111750.2|111725.2|111751.9|111726.9|111744.6|111719.6|26
1734339380000|2024-12-16 08:56:20|111752|111727|111752.2|111727.2|111752.3|111727.3|111750.6|111725.6|9
1734339390000|2024-12-16 08:56:30|111753.6|111728.6|111759.7|111734.7|111761|111736|111750.8|111725.8|21
1734339400000|2024-12-16 08:56:40|111760.2|111735.2|111761.1|111736.1|111764.4|111739.4|111759.3|111734.3|8
1734339410000|2024-12-16 08:56:50|111762.6|111737.6|111769.6|111744.6|111769.6|111744.6|111761.9|111736.9|17
1734339420000|2024-12-16 08:57:00|111770.6|111745.6|111785.1|111760.1|111785.1|111760.1|111770.6|111745.6|28
1734339430000|2024-12-16 08:57:10|111786.4|111761.4|111785.8|111760.8|111790.6|111765.6|111784.6|111759.6|16
1734339440000|2024-12-16 08:57:20|111784.5|111759.5|111791.2|111766.2|111792.7|111767.7|111784.5|111759.5|24
1734339450000|2024-12-16 08:57:30|111789.9|111764.9|111778|111753|111789.9|111764.9|111777.4|111752.4|30
1734339460000|2024-12-16 08:57:40|111778.1|111753.1|111778|111753|111778.2|111753.2|111777.5|111752.5|9
1734339470000|2024-12-16 08:57:50|111776.8|111751.8|111784.9|111759.9|111787.5|111762.5|111776.8|111751.8|21
1734339480000|2024-12-16 08:58:00|111785.9|111760.9|111803.2|111778.2|111804.2|111779.2|111785.9|111760.9|41
1734339490000|2024-12-16 08:58:10|111803.4|111778.4|111796.9|111771.9|111803.7|111778.7|111794.8|111769.8|21
1734339500000|2024-12-16 08:58:20|111798.4|111773.4|111802.6|111777.6|111803.6|111778.6|111795.5|111770.5|30
1734339510000|2024-12-16 08:58:30|111802.5|111777.5|111794.7|111769.7|111802.5|111777.5|111793.2|111768.2|30
1734339520000|2024-12-16 08:58:40|111794.9|111769.9|111799|111774|111801.5|111776.5|111794.9|111769.9|41
1734339530000|2024-12-16 08:58:50|111797.4|111772.4|111792.7|111767.7|111798.2|111773.2|111788.7|111763.7|50
1734339540000|2024-12-16 08:59:00|111796.2|111771.2|111809.3|111759.3|111810.3|111771.3|111791.3|111759.3|10
1734339550000|2024-12-16 08:59:10|111809.2|111759.2|111819.4|111769.4|111819.9|111769.9|111807.5|111757.5|12
1734339560000|2024-12-16 08:59:20|111819.5|111769.5|111816.9|111766.9|111819.9|111769.9|111813.8|111763.8|16
1734339570000|2024-12-16 08:59:30|111817.3|111767.3|111816.1|111766.1|111820.2|111770.2|111812.2|111762.2|19
1734339580000|2024-12-16 08:59:40|111817.1|111767.1|111787.2|111737.2|111817.1|111767.1|111785.6|111735.6|25
1734339590000|2024-12-16 08:59:50|111784.1|111734.1|111784.3|111734.3|111785.8|111735.8|111773|111723|30
1734339600000|2024-12-16 09:00:00|111781.9|111731.9|111758.2|111708.2|111797.3|111731.9|111746.9|111655.2|28
1734339610000|2024-12-16 09:00:10|111754.8|111704.8|111770.9|111720.9|111773.3|111723.3|111742.3|111692.3|21
1734339620000|2024-12-16 09:00:20|111772.9|111722.9|111799.9|111749.9|111800.4|111750.4|111770.1|111720.1|24
1734339630000|2024-12-16 09:00:30|111797.8|111747.8|111787.6|111737.6|111800.1|111750.1|111786.2|111736.2|31
1734339640000|2024-12-16 09:00:40|111786.1|111736.1|111790.6|111740.6|111804.4|111754.4|111782.1|111732.1|32
1734339650000|2024-12-16 09:00:50|111791.9|111741.9|111785.4|111735.4|111792.1|111742.1|111783.1|111733.1|20
1734339660000|2024-12-16 09:01:00|111785.9|111735.9|111780.9|111730.9|111788.5|111738.5|111778.3|111728.3|25
1734339670000|2024-12-16 09:01:10|111778.3|111728.3|111776.6|111726.6|111790.3|111740.3|111752.7|111723.9|31
1734339680000|2024-12-16 09:01:20|111776.2|111726.2|111771.3|111721.3|111779.4|111729.4|111769.6|111719.6|25
1734339690000|2024-12-16 09:01:30|111769.9|111719.9|111765|111715|111769.9|111719.9|111759.4|111709.4|20
1734339700000|2024-12-16 09:01:40|111763.7|111713.7|111758.5|111708.5|111765.3|111715.3|111757.8|111707.8|19
1734339710000|2024-12-16 09:01:50|111758.2|111708.2|111761|111711|111761|111711|111756.4|111706.4|25
1734339720000|2024-12-16 09:02:00|111764.2|111714.2|111757.5|111707.5|111764.2|111714.2|111755.8|111705.8|28
1734339730000|2024-12-16 09:02:10|111756.8|111706.8|111767.8|111717.8|111771|111721|111756.8|111706.8|28
1734339740000|2024-12-16 09:02:20|111767.1|111717.1|111735|111685|111767.1|111717.1|111705.1|111680.1|41
1734339750000|2024-12-16 09:02:30|111734.3|111684.3|111735.2|111685.2|111739.9|111689.9|111733.1|111683.1|21
1734339760000|2024-12-16 09:02:40|111735.7|111685.7|111712.1|111662.1|111735.9|111685.9|111711.2|111661.2|25
1734339770000|2024-12-16 09:02:50|111713.4|111663.4|111712.2|111662.2|111713.9|111663.9|111711|111661|16
1734339780000|2024-12-16 09:03:00|111711.7|111661.7|111712|111662|111713.9|111663.9|111707.6|111657.6|21
1734339790000|2024-12-16 09:03:10|111713|111663|111713.7|111663.7|111713.7|111663.7|111711.8|111661.8|10
1734339800000|2024-12-16 09:03:20|111713.6|111663.6|111667.5|111642.5|111713.9|111663.9|111664|111637.9|23
1734339810000|2024-12-16 09:03:30|111666.2|111641.2|111647.9|111622.9|111670|111645|111644.1|111619.1|28
1734339820000|2024-12-16 09:03:40|111646.9|111621.9|111654.2|111629.2|111656.3|111631.3|111646.2|111621.2|24
1734339830000|2024-12-16 09:03:50|111653.7|111628.7|111649|111624|111655.7|111630.7|111642.4|111617.4|26
1734339840000|2024-12-16 09:04:00|111648.8|111623.8|111652|111627|111652.5|111627.5|111648.1|111623.1|14
1734339850000|2024-12-16 09:04:10|111652.1|111627.1|111648.8|111623.8|111654.9|111629.9|111646.1|111621.1|18
1734339860000|2024-12-16 09:04:20|111648|111623|111648.6|111623.6|111652.9|111627.9|111642.9|111617.9|28
1734339870000|2024-12-16 09:04:30|111647.4|111622.4|111639.5|111614.5|111653.6|111628.6|111632.3|111607.3|32
1734339880000|2024-12-16 09:04:40|111637.4|111612.4|111623.2|111598.2|111637.4|111612.4|111621.6|111596.6|19
1734339890000|2024-12-16 09:04:50|111609.8|111584.8|111591.3|111566.3|111615.6|111590.6|111591.3|111566.3|30
1734339900000|2024-12-16 09:05:00|111590.5|111565.5|111555.8|111530.8|111590.5|111565.5|111509.3|111484.3|48
1734339910000|2024-12-16 09:05:10|111567.3|111542.3|111548.5|111523.5|111568.8|111543.8|111542.8|111517.8|33
1734339920000|2024-12-16 09:05:20|111547.1|111522.1|111526.1|111501.1|111548.3|111523.3|111514.9|111489.9|26
1734339930000|2024-12-16 09:05:30|111523.4|111498.4|111522|111497|111529|111504|111518|111493|36
1734339940000|2024-12-16 09:05:40|111520.3|111495.3|111459.1|111434.1|111526.2|111501.2|111458.9|111433.9|48
1734339950000|2024-12-16 09:05:50|111459.5|111434.5|111488.9|111463.9|111508.3|111472.9|111455.7|111430.7|48
1734339960000|2024-12-16 09:06:00|111492.6|111467.6|111501.8|111476.8|111502.5|111477.5|111490.8|111465.8|44
1734339970000|2024-12-16 09:06:10|111487.9|111462.9|111469.2|111444.2|111487.9|111462.9|111467|111442|55
1734339980000|2024-12-16 09:06:20|111470|111445|111460|111410|111476.4|111451.4|111437.2|111399.5|34
1734339990000|2024-12-16 09:06:30|111461.7|111411.7|111445.5|111420.5|111461.7|111427.8|111442.5|111411.1|22
1734340000000|2024-12-16 09:06:40|111445.6|111420.6|111485.3|111435.3|111497.7|111462.4|111445.6|111420.6|31
1734340010000|2024-12-16 09:06:50|111485.5|111435.5|111479.3|111429.3|111485.5|111435.5|111475.9|111425.9|22
1734340020000|2024-12-16 09:07:00|111477.7|111427.7|111471.3|111421.3|111477.7|111427.7|111466.4|111416.4|41
1734340030000|2024-12-16 09:07:10|111472.4|111422.4|111474.7|111424.7|111479.1|111429.1|111471.9|111421.9|20
1734340040000|2024-12-16 09:07:20|111475.3|111425.3|111481|111431|111484.4|111434.4|111473|111423|23
1734340050000|2024-12-16 09:07:30|111481.6|111431.6|111483.6|111433.6|111490.6|111440.6|111481.6|111431.6|26
1734340060000|2024-12-16 09:07:40|111482.1|111432.1|111493.7|111443.7|111493.7|111443.7|111482.1|111432.1|18
1734340070000|2024-12-16 09:07:50|111494.2|111444.2|111507.7|111457.7|111507.7|111457.7|111494.2|111444.2|22
1734340080000|2024-12-16 09:08:00|111508.1|111458.1|111490.7|111440.7|111508.1|111458.1|111487.2|111437.2|29
1734340090000|2024-12-16 09:08:10|111494.4|111444.4|111494.8|111444.8|111501|111451|111490.5|111440.5|17
1734340100000|2024-12-16 09:08:20|111496.8|111446.8|111462.9|111412.9|111497.1|111447.1|111462.9|111412.9|27
1734340110000|2024-12-16 09:08:30|111459|111409|111453.2|111403.2|111461.8|111411.8|111450.7|111400.7|19
1734340120000|2024-12-16 09:08:40|111455.4|111405.4|111434.7|111409.7|111459.4|111414.7|111433.9|111396.6|30
1734340130000|2024-12-16 09:08:50|111436.8|111411.8|111430.5|111405.5|111450.9|111413.8|111424.4|111396.5|38
1734340140000|2024-12-16 09:09:00|111426.9|111401.9|111433.7|111408.7|111440.3|111415.3|111426.9|111401.9|41
1734340150000|2024-12-16 09:09:10|111431.8|111406.8|111422.4|111397.4|111437.9|111412.9|111416|111383.6|34
1734340160000|2024-12-16 09:09:20|111425.7|111400.7|111352.2|111327.2|111426.3|111401.3|111352.2|111327.2|42
1734340170000|2024-12-16 09:09:30|111351.7|111326.7|111309|111284|111351.7|111326.7|111309|111274.3|35
1734340180000|2024-12-16 09:09:40|111310.1|111285.1|111315.8|111290.8|111334.2|111309.2|111310.1|111285.1|46
1734340190000|2024-12-16 09:09:50|111315.4|111290.4|111326|111301|111335.4|111301|111315.4|111280.7|22
1734340200000|2024-12-16 09:10:00|111329.3|111304.3|111316.2|111291.2|111329.3|111304.3|111315.2|111290.2|36
1734340210000|2024-12-16 09:10:10|111315.2|111290.2|111310.2|111285.2|111320.3|111295.3|111302.3|111277.3|36
1734340220000|2024-12-16 09:10:20|111310.1|111285.1|111313.9|111288.9|111316.6|111291.6|111309|111284|20
1734340230000|2024-12-16 09:10:30|111316.6|111291.6|111315.2|111290.2|111319.2|111294.2|111311|111286|25
1734340240000|2024-12-16 09:10:40|111313.4|111288.4|111302.6|111277.6|111316.2|111291.2|111300.3|111275.3|35
1734340250000|2024-12-16 09:10:50|111302.4|111277.4|111287|111262|111302.4|111277.4|111282.8|111257.8|31
1734340260000|2024-12-16 09:11:00|111285.7|111260.7|111303.4|111278.4|111310.1|111285.1|111281|111256|37
1734340270000|2024-12-16 09:11:10|111300.7|111275.7|111298.9|111273.9|111304.9|111279.9|111296.1|111271.1|34
1734340280000|2024-12-16 09:11:20|111300.8|111275.8|111331.6|111306.6|111332.3|111307.3|111300.6|111275.6|38
1734340290000|2024-12-16 09:11:30|111328.4|111303.4|111306.7|111281.7|111335.5|111310.5|111306.5|111281.5|38
1734340300000|2024-12-16 09:11:40|111306.8|111281.8|111312.2|111287.2|111312.3|111287.3|111304.9|111279.9|33
1734340310000|2024-12-16 09:11:50|111312.1|111287.1|111298.6|111273.6|111312.1|111287.1|111297.3|111272.3|29
1734340320000|2024-12-16 09:12:00|111300.2|111275.2|111304.2|111279.2|111310.8|111285.8|111298.4|111273.4|39
1734340330000|2024-12-16 09:12:10|111304.4|111279.4|111319.7|111294.7|111337|111312|111304.4|111279.4|37
1734340340000|2024-12-16 09:12:20|111320.7|111295.7|111315.8|111290.8|111320.7|111295.7|111312.2|111287.2|18
1734340350000|2024-12-16 09:12:30|111317.9|111292.9|111358.7|111333.7|111385.3|111352.9|111317.9|111292.9|41
1734340360000|2024-12-16 09:12:40|111360.7|111335.7|111351.5|111326.5|111360.7|111335.7|111344|111319|28
1734340370000|2024-12-16 09:12:50|111345.5|111320.5|111361.8|111311.8|111365|111329.2|111345.5|111311.8|22
1734340380000|2024-12-16 09:13:00|111361.6|111311.6|111382.8|111332.8|111392.2|111364.9|111361.6|111311.6|33
1734340390000|2024-12-16 09:13:10|111385.2|111335.2|111366.2|111341.2|111385.5|111347.1|111364.5|111329.6|20
1734340400000|2024-12-16 09:13:20|111364.5|111339.5|111389.3|111364.3|111405.5|111366.9|111364.1|111331.3|40
1734340410000|2024-12-16 09:13:30|111393|111368|111399.8|111349.8|111400.6|111372.8|111381.6|111345.6|20
1734340420000|2024-12-16 09:13:40|111396.7|111346.7|111385.4|111360.4|111400.1|111360.9|111377.2|111346.7|40
1734340430000|2024-12-16 09:13:50|111386.2|111361.2|111381.6|111356.6|111393.1|111368.1|111380.8|111355.8|25
1734340440000|2024-12-16 09:14:00|111383.7|111358.7|111400.9|111375.9|111401|111376|111380.2|111355.2|20
1734340450000|2024-12-16 09:14:10|111400.5|111375.5|111410.7|111385.7|111418.7|111393.7|111396.4|111371.4|40
1734340460000|2024-12-16 09:14:20|111410|111385|111405.3|111380.3|111410.6|111385.6|111403.4|111378.4|19
1734340470000|2024-12-16 09:14:30|111403.6|111378.6|111404.7|111379.7|111412.7|111387.7|111403.3|111378.3|20
1734340480000|2024-12-16 09:14:40|111407.1|111382.1|111411.9|111386.9|111411.9|111386.9|111404.5|111379.5|20
1734340490000|2024-12-16 09:14:50|111412.1|111387.1|111417.1|111392.1|111423|111398|111411.7|111386.7|16
1734340500000|2024-12-16 09:15:00|111416|111391|111429.9|111404.9|111433.7|111408.7|111416|111391|31
1734340510000|2024-12-16 09:15:10|111430.1|111405.1|111434.2|111409.2|111434.2|111409.2|111427|111402|20
1734340520000|2024-12-16 09:15:20|111436.7|111411.7|111439|111414|111441.9|111416.9|111432.5|111407.5|25
1734340530000|2024-12-16 09:15:30|111437.6|111412.6|111449.4|111424.4|111451.7|111426.7|111437.6|111412.6|21
1734340540000|2024-12-16 09:15:40|111450.7|111425.7|111467.1|111442.1|111467.1|111442.1|111441.9|111416.9|22
1734340550000|2024-12-16 09:15:50|111468.5|111443.5|111448.9|111423.9|111470.2|111445.2|111446.5|111421.5|26
1734340560000|2024-12-16 09:16:00|111448.4|111423.4|111445.5|111420.5|111462.6|111437.6|111442.5|111417.5|21
1734340570000|2024-12-16 09:16:10|111447.1|111422.1|111421.5|111396.5|111451.2|111426.2|111415.1|111390.1|30
1734340580000|2024-12-16 09:16:20|111422|111397|111390.7|111365.7|111423.8|111398.8|111382.5|111357.5|27
1734340590000|2024-12-16 09:16:30|111391.9|111366.9|111388.3|111363.3|111393.8|111368.8|111386.2|111361.2|22
1734340600000|2024-12-16 09:16:40|111387|111362|111395.1|111370.1|111395.1|111370.1|111383.8|111358.8|16
1734340610000|2024-12-16 09:16:50|111391|111366|111391.2|111366.2|111395.3|111370.3|111388.8|111363.8|17
1734340620000|2024-12-16 09:17:00|111388.7|111363.7|111382.9|111357.9|111390.6|111365.6|111381.6|111356.6|25
1734340630000|2024-12-16 09:17:10|111382.8|111357.8|111383.4|111358.4|111383.4|111358.4|111376.7|111351.7|21
1734340640000|2024-12-16 09:17:20|111384.2|111359.2|111386|111361|111386|111361|111382.9|111357.9|9
1734340650000|2024-12-16 09:17:30|111386.5|111361.5|111399.8|111374.8|111400.1|111375.1|111386.5|111361.5|26
1734340660000|2024-12-16 09:17:40|111402.3|111377.3|111406.1|111381.1|111413.3|111388.3|111399.7|111374.7|20
1734340670000|2024-12-16 09:17:50|111405.6|111380.6|111398.3|111373.3|111405.9|111380.9|111389.3|111364.3|15
1734340680000|2024-12-16 09:18:00|111398|111373|111408|111383|111408|111383|111398|111373|19
1734340690000|2024-12-16 09:18:10|111409.7|111384.7|111407.8|111382.8|111410.8|111385.8|111404.5|111379.5|22
1734340700000|2024-12-16 09:18:20|111406.4|111381.4|111406.1|111381.1|111410.2|111385.2|111405.3|111380.3|22
1734340710000|2024-12-16 09:18:30|111406.2|111381.2|111405.6|111380.6|111407.6|111382.6|111405.3|111380.3|12
1734340720000|2024-12-16 09:18:40|111405.7|111380.7|111414.7|111389.7|111419.3|111394.3|111405.7|111380.7|27
1734340730000|2024-12-16 09:18:50|111414.6|111389.6|111419.6|111394.6|111419.8|111394.8|111414.6|111389.6|12
1734340740000|2024-12-16 09:19:00|111420.3|111395.3|111418|111393|111420.3|111395.3|111414.3|111389.3|19
1734340750000|2024-12-16 09:19:10|111418.2|111393.2|111419.2|111394.2|111421.4|111396.4|111418.2|111393.2|14
1734340760000|2024-12-16 09:19:20|111418|111393|111421.2|111396.2|111421.6|111396.6|111417.9|111392.9|11
1734340770000|2024-12-16 09:19:30|111422.4|111397.4|111443.1|111418.1|111445.2|111420.2|111421.9|111396.9|31
1734340780000|2024-12-16 09:19:40|111444.4|111419.4|111462.3|111437.3|111462.5|111437.5|111444.4|111419.4|19
1734340790000|2024-12-16 09:19:50|111463.4|111438.4|111470|111445|111473.8|111448.8|111461.5|111436.5|34
1734340800000|2024-12-16 09:20:00|111471.2|111446.2|111469.2|111444.2|111474|111449|111469.2|111444.2|27
1734340810000|2024-12-16 09:20:10|111468|111443|111448.7|111423.7|111468|111443|111446.9|111421.9|21
1734340820000|2024-12-16 09:20:20|111449.4|111424.4|111456.4|111431.4|111456.6|111431.6|111448.3|111423.3|19
1734340830000|2024-12-16 09:20:30|111456.3|111431.3|111458|111433|111458.4|111433.4|111456.3|111431.3|9
1734340840000|2024-12-16 09:20:40|111458.2|111433.2|111456.9|111431.9|111460.2|111435.2|111456.8|111431.8|11
1734340850000|2024-12-16 09:20:50|111457|111432|111457.5|111432.5|111458.5|111433.5|111452.4|111427.4|17
1734340860000|2024-12-16 09:21:00|111457.6|111432.6|111454.1|111429.1|111457.6|111432.6|111451.7|111426.7|19
1734340870000|2024-12-16 09:21:10|111452.3|111427.3|111448.9|111423.9|111452.3|111427.3|111445.4|111420.4|19
1734340880000|2024-12-16 09:21:20|111449|111424|111452|111427|111452.1|111427.1|111448.4|111423.4|13
1734340890000|2024-12-16 09:21:30|111451.9|111426.9|111454.4|111429.4|111454.5|111429.5|111451.8|111426.8|11
1734340900000|2024-12-16 09:21:40|111453.2|111428.2|111443.8|111418.8|111453.2|111428.2|111443.4|111418.4|21
1734340910000|2024-12-16 09:21:50|111444.1|111419.1|111451.4|111426.4|111454|111429|111444.1|111419.1|18
1734340920000|2024-12-16 09:22:00|111451.7|111426.7|111476.6|111451.6|111491.9|111466.9|111451.7|111426.7|32
1734340930000|2024-12-16 09:22:10|111475.5|111450.5|111475.6|111450.6|111477.9|111452.9|111473.1|111448.1|22
1734340940000|2024-12-16 09:22:20|111475.7|111450.7|111475.9|111450.9|111476.2|111451.2|111474.9|111449.9|9
1734340950000|2024-12-16 09:22:30|111476.1|111451.1|111474.9|111449.9|111476.1|111451.1|111473.4|111448.4|11
1734340960000|2024-12-16 09:22:40|111475.2|111450.2|111475.3|111450.3|111475.5|111450.5|111473.9|111448.9|6
1734340970000|2024-12-16 09:22:50|111475.8|111450.8|111479.4|111454.4|111479.4|111454.4|111474.4|111449.4|14
1734340980000|2024-12-16 09:23:00|111479.7|111454.7|111491.8|111466.8|111494.9|111469.9|111479.6|111454.6|17
1734340990000|2024-12-16 09:23:10|111492.1|111467.1|111482.8|111457.8|111495.5|111470.5|111482.8|111457.8|14
1734341000000|2024-12-16 09:23:20|111486.7|111461.7|111492.6|111467.6|111492.6|111467.6|111486.7|111461.7|17
1734341010000|2024-12-16 09:23:30|111493.3|111468.3|111489.6|111464.6|111493.3|111468.3|111487.8|111462.8|9
1734341020000|2024-12-16 09:23:40|111489.5|111464.5|111486.6|111461.6|111492.6|111467.6|111486.5|111461.5|9
1734341030000|2024-12-16 09:23:50|111486.9|111461.9|111484.8|111459.8|111487.8|111462.8|111479|111454|18
1734341040000|2024-12-16 09:24:00|111484.5|111459.5|111489|111464|111489.2|111464.2|111483.1|111458.1|13
1734341050000|2024-12-16 09:24:10|111487.6|111462.6|111481.5|111456.5|111487.6|111462.6|111480.2|111455.2|20
1734341060000|2024-12-16 09:24:20|111478.4|111453.4|111485.7|111460.7|111485.7|111460.7|111476.8|111451.8|15
1734341070000|2024-12-16 09:24:30|111486.1|111461.1|111491|111466|111491|111466|111486.1|111461.1|9
1734341080000|2024-12-16 09:24:40|111490.9|111465.9|111476.7|111451.7|111490.9|111465.9|111472.8|111447.8|23
1734341090000|2024-12-16 09:24:50|111476.4|111451.4|111480.8|111455.8|111481|111456|111476.2|111451.2|14
1734341100000|2024-12-16 09:25:00|111481|111456|111491.5|111466.5|111492.8|111467.8|111479.3|111454.3|15
1734341110000|2024-12-16 09:25:10|111490.4|111465.4|111498|111473|111498.2|111473.2|111490.4|111465.4|17
1734341120000|2024-12-16 09:25:20|111499.2|111474.2|111496.1|111471.1|111504.8|111479.8|111496.1|111471.1|20
1734341130000|2024-12-16 09:25:30|111497.8|111472.8|111493.8|111468.8|111498.4|111473.4|111483.8|111458.8|23
1734341140000|2024-12-16 09:25:40|111494.9|111469.9|111490.9|111465.9|111496.9|111471.9|111486.2|111461.2|18
1734341150000|2024-12-16 09:25:50|111490.3|111465.3|111496.8|111471.8|111499.7|111474.7|111489.9|111464.9|17
1734341160000|2024-12-16 09:26:00|111496.7|111471.7|111487.2|111462.2|111496.9|111471.9|111487.1|111462.1|13
1734341170000|2024-12-16 09:26:10|111487.3|111462.3|111482.7|111457.7|111487.3|111462.3|111482.5|111457.5|9
1734341180000|2024-12-16 09:26:20|111482.6|111457.6|111476.1|111451.1|111484.9|111459.9|111468.9|111443.9|21
1734341190000|2024-12-16 09:26:30|111473.5|111448.5|111478.3|111453.3|111481.8|111456.8|111471.2|111446.2|29
1734341200000|2024-12-16 09:26:40|111478.6|111453.6|111479|111454|111480.5|111455.5|111478.6|111453.6|9
1734341210000|2024-12-16 09:26:50|111478.8|111453.8|111476.4|111451.4|111480|111455|111475.6|111450.6|15
1734341220000|2024-12-16 09:27:00|111477.8|111452.8|111477.8|111452.8|111479.2|111454.2|111476|111451|22
1734341230000|2024-12-16 09:27:10|111477.6|111452.6|111487.6|111462.6|111489.8|111464.8|111477|111452|23
1734341240000|2024-12-16 09:27:20|111487.7|111462.7|111476|111451|111487.8|111462.8|111475.1|111450.1|22
1734341250000|2024-12-16 09:27:30|111477.3|111452.3|111477|111452|111477.3|111452.3|111474.3|111449.3|16
1734341260000|2024-12-16 09:27:40|111477.4|111452.4|111477.9|111452.9|111479.5|111454.5|111477.3|111452.3|8
1734341270000|2024-12-16 09:27:50|111478.2|111453.2|111477.6|111452.6|111479.3|111454.3|111476.1|111451.1|21
1734341280000|2024-12-16 09:28:00|111477.3|111452.3|111477.2|111452.2|111478.5|111453.5|111476|111451|16
1734341290000|2024-12-16 09:28:10|111478.5|111453.5|111477.4|111452.4|111479|111454|111477.4|111452.4|13
1734341300000|2024-12-16 09:28:20|111476.1|111451.1|111471.1|111446.1|111477.7|111452.7|111471.1|111446.1|15
1734341310000|2024-12-16 09:28:30|111471|111446|111480.1|111455.1|111482.1|111457.1|111470.7|111445.7|24
1734341320000|2024-12-16 09:28:40|111478.8|111453.8|111477.7|111452.7|111481.7|111456.7|111477.2|111452.2|16
1734341330000|2024-12-16 09:28:50|111477.6|111452.6|111478.3|111453.3|111479.8|111454.8|111477.5|111452.5|9
1734341340000|2024-12-16 09:29:00|111479.6|111454.6|111480.1|111455.1|111482.6|111457.6|111479|111454|17
1734341350000|2024-12-16 09:29:10|111480.3|111455.3|111477.9|111452.9|111482.8|111457.8|111476.6|111451.6|27
1734341360000|2024-12-16 09:29:20|111477.5|111452.5|111476.6|111451.6|111479.4|111454.4|111476.3|111451.3|9
1734341370000|2024-12-16 09:29:30|111476.2|111451.2|111478.3|111453.3|111478.4|111453.4|111474.2|111449.2|15
1734341380000|2024-12-16 09:29:40|111472.2|111447.2|111455.7|111430.7|111473.8|111448.8|111453.1|111428.1|22
1734341390000|2024-12-16 09:29:50|111454.2|111429.2|111457.9|111432.9|111466.8|111441.8|111454.2|111429.2|23
1734341400000|2024-12-16 09:30:00|111456.9|111431.9|111469.6|111444.6|111474.3|111449.3|111456.9|111431.9|22
1734341410000|2024-12-16 09:30:10|111470.4|111445.4|111477.7|111452.7|111485|111460|111469.1|111444.1|27
1734341420000|2024-12-16 09:30:20|111477.2|111452.2|111478|111453|111479.7|111454.7|111470.7|111445.7|24
1734341430000|2024-12-16 09:30:30|111477.2|111452.2|111473.7|111448.7|111482.2|111457.2|111473.1|111448.1|32
1734341440000|2024-12-16 09:30:40|111474.9|111449.9|111477.6|111452.6|111482.4|111457.4|111474.9|111449.9|9
1734341450000|2024-12-16 09:30:50|111478.8|111453.8|111471.3|111446.3|111478.8|111453.8|111471.3|111446.3|12
1734341460000|2024-12-16 09:31:00|111471.6|111446.6|111471.2|111446.2|111474.9|111449.9|111471.2|111446.2|15
1734341470000|2024-12-16 09:31:10|111471.1|111446.1|111467.7|111442.7|111473.5|111448.5|111467.7|111442.7|16
1734341480000|2024-12-16 09:31:20|111467.9|111442.9|111451.9|111426.9|111468.1|111443.1|111450.3|111425.3|20
1734341490000|2024-12-16 09:31:30|111452.1|111427.1|111452.4|111427.4|111456|111431|111449.1|111424.1|18
1734341500000|2024-12-16 09:31:40|111452.2|111427.2|111476.6|111426.6|111477.6|111427.6|111449.7|111413.8|21
1734341510000|2024-12-16 09:31:50|111477.1|111427.1|111480.8|111430.8|111481.7|111431.7|111476.8|111426.8|16
1734341520000|2024-12-16 09:32:00|111479.2|111429.2|111477|111427|111480.4|111430.4|111474.8|111424.8|21
1734341530000|2024-12-16 09:32:10|111480.1|111430.1|111485.9|111435.9|111486.7|111436.7|111479.5|111429.5|24
1734341540000|2024-12-16 09:32:20|111486.7|111436.7|111492.8|111442.8|111493.8|111443.8|111486.7|111436.7|15
1734341550000|2024-12-16 09:32:30|111492.2|111442.2|111492.7|111442.7|111495.9|111445.9|111487.4|111437.4|20
1734341560000|2024-12-16 09:32:40|111492.4|111442.4|111478.7|111428.7|111492.4|111442.4|111478.2|111428.2|23
1734341570000|2024-12-16 09:32:50|111478.9|111428.9|111482.5|111432.5|111483.9|111433.9|111477.8|111427.8|22
1734341580000|2024-12-16 09:33:00|111482.7|111432.7|111488.6|111438.6|111488.6|111438.6|111481.7|111431.7|22
1734341590000|2024-12-16 09:33:10|111488.5|111438.5|111493.7|111443.7|111493.7|111443.7|111487|111437|14
1734341600000|2024-12-16 09:33:20|111491.7|111441.7|111481.9|111456.9|111493|111457.2|111479.3|111429.3|23
1734341610000|2024-12-16 09:33:30|111482.7|111457.7|111449.1|111424.1|111482.7|111457.7|111446.5|111421.5|24
1734341620000|2024-12-16 09:33:40|111448.1|111423.1|111447.7|111422.7|111449.1|111424.1|111447.7|111422.7|10
1734341630000|2024-12-16 09:33:50|111448.7|111423.7|111442.8|111417.8|111448.7|111423.7|111442.5|111417.5|19
1734341640000|2024-12-16 09:34:00|111442.1|111417.1|111443.9|111418.9|111446.3|111421.3|111440.9|111415.9|20
1734341650000|2024-12-16 09:34:10|111445.1|111420.1|111448|111423|111448|111423|111444.5|111419.5|23
1734341660000|2024-12-16 09:34:20|111449.1|111424.1|111445.4|111420.4|111455.8|111430.8|111444.6|111419.6|32
1734341670000|2024-12-16 09:34:30|111446.7|111421.7|111456.6|111431.6|111459.7|111434.7|111446.7|111421.7|32
1734341680000|2024-12-16 09:34:40|111457.4|111432.4|111446.2|111421.2|111460.6|111435.6|111445.2|111420.2|35
1734341690000|2024-12-16 09:34:50|111446.4|111421.4|111450.5|111425.5|111457.3|111432.3|111446.3|111421.3|28
1734341700000|2024-12-16 09:35:00|111451.6|111426.6|111447.8|111422.8|111453.9|111428.9|111447.4|111422.4|29
1734341710000|2024-12-16 09:35:10|111448.8|111423.8|111445.3|111420.3|111454.7|111429.7|111444.9|111419.9|32
1734341720000|2024-12-16 09:35:20|111444.6|111419.6|111458.8|111433.8|111458.8|111433.8|111443.7|111418.7|36
1734341730000|2024-12-16 09:35:30|111457.6|111432.6|111470.7|111445.7|111474.4|111449.4|111457.6|111432.6|37
1734341740000|2024-12-16 09:35:40|111471.5|111446.5|111471.6|111446.6|111471.6|111446.6|111464.4|111439.4|20
1734341750000|2024-12-16 09:35:50|111472.2|111447.2|111468.6|111443.6|111475.4|111450.4|111468.6|111443.6|40
1734341760000|2024-12-16 09:36:00|111469.6|111444.6|111493.8|111468.8|111503|111478|111466.5|111441.5|66
1734341770000|2024-12-16 09:36:10|111496.3|111471.3|111511|111486|111512.2|111487.2|111494|111469|42
1734341780000|2024-12-16 09:36:20|111509.8|111484.8|111507.2|111482.2|111511.6|111486.6|111506|111481|25
1734341790000|2024-12-16 09:36:30|111507|111482|111514.6|111489.6|111515.1|111490.1|111506.9|111481.9|22
1734341800000|2024-12-16 09:36:40|111514.2|111489.2|111523.8|111498.8|111525.9|111500.9|111514.2|111489.2|32
1734341810000|2024-12-16 09:36:50|111522.7|111497.7|111545.7|111520.7|111550.1|111525.1|111520.1|111495.1|48
1734341820000|2024-12-16 09:37:00|111547.1|111522.1|111562|111537|111562|111537|111540.9|111515.9|45
1734341830000|2024-12-16 09:37:10|111565.2|111540.2|111578.1|111553.1|111580.7|111555.7|111564|111539|26
1734341840000|2024-12-16 09:37:20|111578.5|111553.5|111585.4|111560.4|111590|111565|111578.5|111553.5|32
1734341850000|2024-12-16 09:37:30|111586.5|111561.5|111589.7|111564.7|111589.7|111564.7|111586.5|111561.5|10
1734341860000|2024-12-16 09:37:40|111589.8|111564.8|111598.8|111573.8|111604.2|111579.2|111586.1|111561.1|28
1734341870000|2024-12-16 09:37:50|111597.2|111572.2|111628.9|111603.9|111640.7|111603.9|111594.3|111569.3|33
1734341880000|2024-12-16 09:38:00|111629.1|111604.1|111665.6|111615.6|111673|111625.7|111627.3|111600.9|45
1734341890000|2024-12-16 09:38:10|111665.4|111615.4|111660.3|111610.3|111682|111639.7|111655.7|111605.7|47
1734341900000|2024-12-16 09:38:20|111659.1|111609.1|111634.4|111609.4|111659.1|111624.4|111627.4|111602.4|49
1734341910000|2024-12-16 09:38:30|111633.4|111608.4|111638.9|111613.9|111639.1|111614.1|111632.4|111607.4|17
1734341920000|2024-12-16 09:38:40|111641.9|111616.9|111640.3|111615.3|111643.2|111618.2|111639.5|111614.5|15
1734341930000|2024-12-16 09:38:50|111640.1|111615.1|111639.5|111614.5|111640.3|111615.3|111639.5|111614.5|7
1734341940000|2024-12-16 09:39:00|111640.5|111615.5|111639.7|111614.7|111641.6|111616.6|111634.5|111609.5|27
1734341950000|2024-12-16 09:39:10|111638.7|111613.7|111642.6|111617.6|111642.6|111617.6|111638.5|111613.5|17
1734341960000|2024-12-16 09:39:20|111643.7|111618.7|111658.9|111633.9|111660.2|111635.2|111638.1|111613.1|35
1734341970000|2024-12-16 09:39:30|111659.6|111634.6|111675.5|111625.5|111675.5|111636.8|111658.5|111622.8|16
1734341980000|2024-12-16 09:39:40|111674.7|111624.7|111675.4|111625.4|111678|111628|111674.3|111624.3|11
1734341990000|2024-12-16 09:39:50|111676.9|111626.9|111677.2|111627.2|111677.4|111627.4|111676.7|111626.7|8
1734342000000|2024-12-16 09:40:00|111678.7|111628.7|111702.2|111652.2|111703.7|111653.7|111678.7|111628.7|22
1734342010000|2024-12-16 09:40:10|111700.1|111650.1|111680.2|111630.2|111700.1|111650.1|111679|111629|28
1734342020000|2024-12-16 09:40:20|111681.6|111631.6|111674.7|111624.7|111681.6|111631.6|111666.7|111616.7|21
1734342030000|2024-12-16 09:40:30|111674.6|111624.6|111676|111626|111677.7|111627.7|111671.5|111621.5|27
1734342040000|2024-12-16 09:40:40|111676.8|111626.8|111667.2|111642.2|111679|111643.2|111662.2|111624.4|35
1734342050000|2024-12-16 09:40:50|111665|111640|111680.3|111630.3|111680.3|111641.1|111655.3|111618.2|36
1734342060000|2024-12-16 09:41:00|111680.6|111630.6|111682.1|111632.1|111682.9|111632.9|111680.6|111630.6|10
1734342070000|2024-12-16 09:41:10|111681.9|111631.9|111681.8|111656.8|111683.9|111658.9|111669.1|111631.6|18
1734342080000|2024-12-16 09:41:20|111683.6|111658.6|111693.7|111668.7|111693.8|111668.8|111683.6|111658.6|24
1734342090000|2024-12-16 09:41:30|111695|111670|111693.1|111668.1|111695|111670|111691|111666|9
1734342100000|2024-12-16 09:41:40|111693|111668|111697.6|111672.6|111699.9|111674.9|111692.8|111667.8|22
1734342110000|2024-12-16 09:41:50|111697.9|111672.9|111696.9|111671.9|111697.9|111672.9|111693.2|111668.2|18
1734342120000|2024-12-16 09:42:00|111698.3|111673.3|111723.6|111698.6|111736.1|111698.6|111698.3|111673.3|40
1734342130000|2024-12-16 09:42:10|111722.7|111697.7|111721.7|111696.7|111723.6|111698.6|111720.8|111695.8|19
1734342140000|2024-12-16 09:42:20|111722.7|111697.7|111726.6|111701.6|111727.2|111702.2|111719.3|111694.3|20
1734342150000|2024-12-16 09:42:30|111727.2|111702.2|111728|111703|111729.2|111704.2|111727.2|111702.2|6
1734342160000|2024-12-16 09:42:40|111727.1|111702.1|111727.2|111702.2|111727.2|111702.2|111721.5|111696.5|10
1734342170000|2024-12-16 09:42:50|111726.9|111701.9|111730|111705|111737.9|111712.9|111726.1|111701.1|26
1734342180000|2024-12-16 09:43:00|111731|111706|111735.8|111710.8|111737.2|111712.2|111731|111706|18
1734342190000|2024-12-16 09:43:10|111735.4|111710.4|111737.3|111712.3|111737.3|111712.3|111735|111710|11
1734342200000|2024-12-16 09:43:20|111738.4|111713.4|111737.2|111712.2|111738.4|111713.4|111736.2|111711.2|6
1734342210000|2024-12-16 09:43:30|111737.4|111712.4|111751.8|111726.8|111753.6|111728.6|111737.4|111712.4|25
1734342220000|2024-12-16 09:43:40|111752.1|111727.1|111742.7|111717.7|111753.6|111728.6|111741.7|111716.7|23
1734342230000|2024-12-16 09:43:50|111743.3|111718.3|111743.7|111718.7|111745.4|111720.4|111743.3|111718.3|5
1734342240000|2024-12-16 09:44:00|111745|111720|111747.8|111722.8|111748.4|111723.4|111743.7|111718.7|12
1734342250000|2024-12-16 09:44:10|111748|111723|111748.2|111723.2|111749.3|111724.3|111738|111713|20
1734342260000|2024-12-16 09:44:20|111748.3|111723.3|111752|111727|111752|111727|111747.9|111722.9|12
1734342270000|2024-12-16 09:44:30|111753.1|111728.1|111759.5|111734.5|111759.6|111734.6|111753.1|111728.1|15
1734342280000|2024-12-16 09:44:40|111758.8|111733.8|111770.6|111745.6|111770.6|111745.6|111758.7|111733.7|16
1734342290000|2024-12-16 09:44:50|111769.9|111744.9|111763.5|111738.5|111776.3|111751.3|111763.5|111738.5|23
1734342300000|2024-12-16 09:45:00|111767.2|111742.2|111762.8|111737.8|111768.3|111743.3|111762.3|111737.3|15
1734342310000|2024-12-16 09:45:10|111761.7|111736.7|111767.3|111742.3|111771.3|111746.3|111760.4|111735.4|29
1734342320000|2024-12-16 09:45:20|111765.5|111740.5|111752.8|111727.8|111765.5|111740.5|111752.2|111727.2|18
1734342330000|2024-12-16 09:45:30|111752.4|111727.4|111754.3|111729.3|111754.6|111729.6|111751.9|111726.9|11
1734342340000|2024-12-16 09:45:40|111752.2|111727.2|111754.2|111729.2|111755.1|111730.1|111751.8|111726.8|13
1734342350000|2024-12-16 09:45:50|111753.6|111728.6|111743.3|111718.3|111753.6|111728.6|111743.3|111718.3|11
1734342360000|2024-12-16 09:46:00|111744.3|111719.3|111742.2|111717.2|111744.3|111719.3|111740.9|111715.9|12
1734342370000|2024-12-16 09:46:10|111742.4|111717.4|111747.7|111722.7|111747.7|111722.7|111742.4|111717.4|16
1734342380000|2024-12-16 09:46:20|111747.9|111722.9|111746.4|111721.4|111748|111723|111746.3|111721.3|10
1734342390000|2024-12-16 09:46:30|111746.7|111721.7|111739.7|111714.7|111747.5|111722.5|111739.7|111714.7|14
1734342400000|2024-12-16 09:46:40|111734.1|111709.1|111734.3|111709.3|111737|111712|111734.1|111709.1|8
1734342410000|2024-12-16 09:46:50|111734.1|111709.1|111734.4|111709.4|111737.3|111712.3|111734.1|111709.1|11
1734342420000|2024-12-16 09:47:00|111736.7|111711.7|111736.3|111711.3|111738.4|111713.4|111734.4|111709.4|12
1734342430000|2024-12-16 09:47:10|111736.4|111711.4|111738.9|111713.9|111739.2|111714.2|111734.5|111709.5|11
1734342440000|2024-12-16 09:47:20|111739.8|111714.8|111734.4|111709.4|111741.7|111716.7|111734.4|111709.4|14
1734342450000|2024-12-16 09:47:30|111757.2|111732.2|111774.3|111749.3|111780.4|111755.4|111757.2|111732.2|35
1734342460000|2024-12-16 09:47:40|111774.9|111749.9|111763.7|111738.7|111775.8|111750.8|111762.4|111737.4|11
1734342470000|2024-12-16 09:47:50|111764.2|111739.2|111771.5|111746.5|111771.8|111746.8|111762.8|111737.8|35
1734342480000|2024-12-16 09:48:00|111774.3|111749.3|111775.4|111750.4|111778.9|111753.9|111774.3|111749.3|31
1734342490000|2024-12-16 09:48:10|111775.6|111750.6|111777.2|111752.2|111777.3|111752.3|111767.4|111742.4|17
1734342500000|2024-12-16 09:48:20|111776.1|111751.1|111777.3|111752.3|111777.3|111752.3|111776.1|111751.1|5
1734342510000|2024-12-16 09:48:30|111778.2|111753.2|111795.3|111770.3|111795.3|111770.3|111778.2|111753.2|16
1734342520000|2024-12-16 09:48:40|111795.1|111770.1|111794.1|111769.1|111795.1|111770.1|111789.6|111764.6|13
1734342530000|2024-12-16 09:48:50|111794.5|111769.5|111791.2|111766.2|111795.6|111770.6|111791|111766|14
1734342540000|2024-12-16 09:49:00|111791.4|111766.4|111797.8|111772.8|111797.8|111772.8|111791.2|111766.2|14
1734342550000|2024-12-16 09:49:10|111798.9|111773.9|111796.3|111771.3|111798.9|111773.9|111793.3|111768.3|12
1734342560000|2024-12-16 09:49:20|111790.5|111765.5|111788.4|111763.4|111793.8|111768.8|111788.3|111763.3|19
1734342570000|2024-12-16 09:49:30|111789.5|111764.5|111800.4|111775.4|111800.9|111775.9|111786|111761|25
1734342580000|2024-12-16 09:49:40|111799.8|111774.8|111797.4|111772.4|111802.7|111777.7|111796.7|111771.7|18
1734342590000|2024-12-16 09:49:50|111797.3|111772.3|111791.1|111766.1|111800.4|111775.4|111791.1|111766.1|10
1734342600000|2024-12-16 09:50:00|111791.9|111766.9|111794|111769|111794.7|111769.7|111787.8|111762.8|20
1734342610000|2024-12-16 09:50:10|111793.5|111768.5|111788.7|111763.7|111793.5|111768.5|111788.7|111763.7|7
1734342620000|2024-12-16 09:50:20|111787.8|111762.8|111788.1|111763.1|111788.1|111763.1|111782.5|111757.5|18
1734342630000|2024-12-16 09:50:30|111794.5|111769.5|111798.9|111773.9|111799.3|111774.3|111792.2|111767.2|12
1734342640000|2024-12-16 09:50:40|111798.3|111773.3|111793.9|111768.9|111798.3|111773.3|111793.7|111768.7|14
1734342650000|2024-12-16 09:50:50|111795.1|111770.1|111800.7|111775.7|111800.8|111775.8|111795.1|111770.1|4
1734342660000|2024-12-16 09:51:00|111802.4|111777.4|111805|111780|111806.4|111781.4|111801.7|111776.7|17
1734342670000|2024-12-16 09:51:10|111805.2|111780.2|111808.1|111783.1|111811.1|111786.1|111803.8|111778.8|15
1734342680000|2024-12-16 09:51:20|111808.5|111783.5|111816.7|111791.7|111816.7|111791.7|111808.5|111783.5|8
1734342690000|2024-12-16 09:51:30|111819.1|111794.1|111816.2|111791.2|111819.7|111794.7|111814|111789|14
1734342700000|2024-12-16 09:51:40|111817.3|111792.3|111825.1|111800.1|111825.9|111800.9|111814.8|111789.8|24
1734342710000|2024-12-16 09:51:50|111825.4|111800.4|111822.1|111797.1|111827.5|111802.5|111821|111796|15
1734342720000|2024-12-16 09:52:00|111823.2|111798.2|111838.5|111813.5|111838.5|111813.5|111822.3|111797.3|22
1734342730000|2024-12-16 09:52:10|111836.1|111811.1|111858.3|111833.3|111859.6|111834.6|111834.9|111809.9|30
1734342740000|2024-12-16 09:52:20|111859.6|111834.6|111859.9|111834.9|111864.7|111839.7|111859.6|111834.6|18
1734342750000|2024-12-16 09:52:30|111861|111836|111863.5|111838.5|111865.7|111840.7|111861|111836|12
1734342760000|2024-12-16 09:52:40|111864.1|111839.1|111865.3|111840.3|111866|111841|111860.7|111835.7|20
1734342770000|2024-12-16 09:52:50|111864.8|111839.8|111863|111838|111864.8|111839.8|111862.9|111837.9|9
1734342780000|2024-12-16 09:53:00|111863.7|111838.7|111918.9|111893.9|111946.4|111896.4|111863.7|111838.7|40
1734342790000|2024-12-16 09:53:10|111917.8|111892.8|111918.5|111893.5|111918.5|111893.5|111916.9|111891.9|8
1734342800000|2024-12-16 09:53:20|111918.6|111893.6|111934.2|111909.2|111934.7|111909.7|111916.4|111891.4|14
1734342810000|2024-12-16 09:53:30|111934.4|111909.4|111929.3|111904.3|111934.4|111909.4|111929.3|111904.3|7
1734342820000|2024-12-16 09:53:40|111929.5|111904.5|111918|111893|111929.6|111904.6|111916.2|111891.2|17
1734342830000|2024-12-16 09:53:50|111918.9|111893.9|111907.9|111882.9|111920.2|111895.2|111907.9|111882.9|19
1734342840000|2024-12-16 09:54:00|111908.7|111883.7|111909.8|111884.8|111911.5|111886.5|111907.6|111882.6|13
1734342850000|2024-12-16 09:54:10|111909.7|111884.7|111916.2|111891.2|111917.8|111892.8|111909.1|111884.1|21
1734342860000|2024-12-16 09:54:20|111916|111891|111917.1|111892.1|111917.1|111892.1|111915.8|111890.8|5
1734342870000|2024-12-16 09:54:30|111917.9|111892.9|111916.8|111891.8|111918.5|111893.5|111916.8|111891.8|9
1734342880000|2024-12-16 09:54:40|111916.9|111891.9|111922.9|111897.9|111922.9|111897.9|111916.9|111891.9|13
1734342890000|2024-12-16 09:54:50|111925.2|111900.2|111911.8|111886.8|111928.5|111903.5|111909.7|111884.7|27
1734342900000|2024-12-16 09:55:00|111911.6|111886.6|111915.5|111890.5|111916.6|111891.6|111910.8|111885.8|16
1734342910000|2024-12-16 09:55:10|111914.9|111889.9|111908|111883|111914.9|111889.9|111908|111883|13
1734342920000|2024-12-16 09:55:20|111907.3|111882.3|111902.2|111877.2|111907.3|111882.3|111901|111876|12
1734342930000|2024-12-16 09:55:30|111902.3|111877.3|111909.5|111884.5|111914.2|111889.2|111902.3|111877.3|16
1734342940000|2024-12-16 09:55:40|111911.2|111886.2|111878.4|111853.4|111911.2|111886.2|111878.4|111853.4|29
1734342950000|2024-12-16 09:55:50|111880.4|111855.4|111874.4|111849.4|111880.4|111855.4|111872.4|111847.4|13
1734342960000|2024-12-16 09:56:00|111875.3|111850.3|111875.8|111850.8|111875.8|111850.8|111873.9|111848.9|9
1734342970000|2024-12-16 09:56:10|111875|111850|111874.3|111849.3|111875|111850|111874|111849|6
1734342980000|2024-12-16 09:56:20|111874.6|111849.6|111859|111834|111875.2|111850.2|111859|111834|18
1734342990000|2024-12-16 09:56:30|111859.5|111834.5|111856.5|111831.5|111861.1|111836.1|111851.7|111826.7|21
1734343000000|2024-12-16 09:56:40|111856.4|111831.4|111851.9|111826.9|111857.7|111832.7|111849.5|111824.5|13
1734343010000|2024-12-16 09:56:50|111851.8|111826.8|111850.2|111825.2|111852.1|111827.1|111846.9|111821.9|24
1734343020000|2024-12-16 09:57:00|111850.8|111825.8|111847.8|111822.8|111853.5|111828.5|111847.5|111822.5|16
1734343030000|2024-12-16 09:57:10|111848|111823|111850.4|111825.4|111850.4|111825.4|111848|111823|10
1734343040000|2024-12-16 09:57:20|111850.5|111825.5|111850.1|111825.1|111851|111826|111847.3|111822.3|13
1734343050000|2024-12-16 09:57:30|111851.4|111826.4|111837.6|111812.6|111851.4|111826.4|111836.2|111811.2|18
1734343060000|2024-12-16 09:57:40|111836.6|111811.6|111837.4|111812.4|111838.1|111813.1|111836.2|111811.2|7
1734343070000|2024-12-16 09:57:50|111836.4|111811.4|111842.6|111817.6|111842.6|111817.6|111836.2|111811.2|16
1734343080000|2024-12-16 09:58:00|111843.9|111818.9|111844.9|111819.9|111845.8|111820.8|111843.9|111818.9|13
1734343090000|2024-12-16 09:58:10|111844.3|111819.3|111837.3|111812.3|111844.3|111819.3|111835.8|111810.8|9
1734343100000|2024-12-16 09:58:20|111836.4|111811.4|111847.2|111822.2|111847.2|111822.2|111836.4|111811.4|15
1734343110000|2024-12-16 09:58:30|111847.3|111822.3|111850.6|111825.6|111850.6|111825.6|111846.5|111821.5|11
1734343120000|2024-12-16 09:58:40|111849.7|111824.7|111842|111817|111850.4|111825.4|111841.4|111816.4|19
1734343130000|2024-12-16 09:58:50|111842.4|111817.4|111843.9|111818.9|111843.9|111818.9|111840.1|111815.1|9
1734343140000|2024-12-16 09:59:00|111843.7|111818.7|111846.9|111821.9|111846.9|111821.9|111843.3|111818.3|11
1734343150000|2024-12-16 09:59:10|111847|111822|111846|111821|111847|111822|111845.8|111820.8|5
1734343160000|2024-12-16 09:59:20|111846.1|111821.1|111854.4|111829.4|111854.4|111829.4|111845.3|111820.3|14
1734343170000|2024-12-16 09:59:30|111857.4|111832.4|111857.6|111832.6|111859.9|111834.9|111857.4|111832.4|9
1734343180000|2024-12-16 09:59:40|111858.2|111833.2|111854.4|111829.4|111859.4|111834.4|111853.8|111828.8|16
1734343190000|2024-12-16 09:59:50|111855.8|111830.8|111857.9|111832.9|111863.2|111838.2|111855.8|111830.8|22
1734343200000|2024-12-16 10:00:00|111856.6|111831.6|111858.2|111833.2|111860.6|111835.6|111852.5|111827.5|23
1734343210000|2024-12-16 10:00:10|111858|111833|111860.7|111835.7|111864.4|111839.4|111857.8|111832.8|18
1734343220000|2024-12-16 10:00:20|111859.5|111834.5|111859.4|111834.4|111861.8|111836.8|111856|111831|20
1734343230000|2024-12-16 10:00:30|111858.6|111833.6|111855.2|111830.2|111858.6|111833.6|111848.2|111823.2|27
1734343240000|2024-12-16 10:00:40|111855.9|111830.9|111858|111833|111858.1|111833.1|111855.9|111830.9|7
1734343250000|2024-12-16 10:00:50|111857.8|111832.8|111856.6|111831.6|111857.8|111832.8|111854.4|111829.4|10
1734343260000|2024-12-16 10:01:00|111857.6|111832.6|111855.7|111830.7|111858.6|111833.6|111852.2|111827.2|20
1734343270000|2024-12-16 10:01:10|111856|111831|111853.4|111828.4|111856|111831|111853.4|111828.4|7
1734343280000|2024-12-16 10:01:20|111853.2|111828.2|111852.3|111827.3|111853.2|111828.2|111850.9|111825.9|8
1734343290000|2024-12-16 10:01:30|111852.4|111827.4|111856.1|111831.1|111857.1|111832.1|111852.4|111827.4|8
1734343300000|2024-12-16 10:01:40|111855.7|111830.7|111853.3|111828.3|111855.7|111830.7|111852.5|111827.5|10
1734343310000|2024-12-16 10:01:50|111853.8|111828.8|111855.8|111830.8|111856.7|111831.7|111853.6|111828.6|8
1734343320000|2024-12-16 10:02:00|111855.7|111830.7|111859.7|111834.7|111864.1|111839.1|111855.7|111830.7|18
1734343330000|2024-12-16 10:02:10|111861.1|111836.1|111858.6|111833.6|111861.1|111836.1|111848.9|111823.9|19
1734343340000|2024-12-16 10:02:20|111858.3|111833.3|111881|111856|111881.6|111856.6|111856.8|111831.8|27
1734343350000|2024-12-16 10:02:30|111881.2|111856.2|111886|111861|111888|111863|111881.2|111856.2|21
1734343360000|2024-12-16 10:02:40|111884.9|111859.9|111888.4|111863.4|111888.4|111863.4|111881.2|111856.2|22
1734343370000|2024-12-16 10:02:50|111888.2|111863.2|111885|111860|111888.4|111863.4|111885|111860|9
1734343380000|2024-12-16 10:03:00|111884.9|111859.9|111881.8|111856.8|111885|111860|111880.7|111855.7|13
1734343390000|2024-12-16 10:03:10|111881.9|111856.9|111884.1|111859.1|111884.1|111859.1|111881.9|111856.9|7
1734343400000|2024-12-16 10:03:20|111882.9|111857.9|111886.2|111861.2|111886.2|111861.2|111882.6|111857.6|14
1734343410000|2024-12-16 10:03:30|111886.1|111861.1|111890.1|111865.1|111890.4|111865.4|111885.9|111860.9|13
1734343420000|2024-12-16 10:03:40|111890.4|111865.4|111912.4|111887.4|111912.5|111887.5|111886.6|111861.6|30
1734343430000|2024-12-16 10:03:50|111912.9|111887.9|111907.2|111882.2|111914.2|111889.2|111904.8|111879.8|15
1734343440000|2024-12-16 10:04:00|111909.1|111884.1|111906.7|111881.7|111909.9|111884.9|111906.7|111881.7|12
1734343450000|2024-12-16 10:04:10|111907.8|111882.8|111908.7|111883.7|111909.9|111884.9|111907|111882|15
1734343460000|2024-12-16 10:04:20|111908.9|111883.9|111915.4|111890.4|111916.8|111891.8|111908.4|111883.4|17
1734343470000|2024-12-16 10:04:30|111915.3|111890.3|111926.6|111901.6|111926.6|111901.6|111914.8|111889.8|15
1734343480000|2024-12-16 10:04:40|111926.7|111901.7|111928.2|111903.2|111936.6|111911.6|111926.7|111901.7|11
1734343490000|2024-12-16 10:04:50|111928|111903|111937|111912|111938.8|111913.8|111925.5|111900.5|14
1734343500000|2024-12-16 10:05:00|111935.9|111910.9|111942.4|111917.4|111942.5|111917.5|111933.7|111908.7|17
1734343510000|2024-12-16 10:05:10|111942.1|111917.1|111941.9|111916.9|111943.3|111918.3|111941.8|111916.8|7
1734343520000|2024-12-16 10:05:20|111942.2|111917.2|111942.1|111917.1|111942.3|111917.3|111941.1|111916.1|14
1734343530000|2024-12-16 10:05:30|111942.2|111917.2|111933.5|111908.5|111945|111920|111933.5|111908.5|24
1734343540000|2024-12-16 10:05:40|111933.9|111908.9|111940|111915|111941|111916|111932.6|111907.6|20
1734343550000|2024-12-16 10:05:50|111940.6|111915.6|111947.8|111922.8|111951.6|111926.6|111940.4|111915.4|22
1734343560000|2024-12-16 10:06:00|111947.7|111922.7|111962.7|111937.7|111965|111940|111947.7|111922.7|21
1734343570000|2024-12-16 10:06:10|111963|111938|111960.6|111935.6|111964.5|111939.5|111960.6|111935.6|18
1734343580000|2024-12-16 10:06:20|111961.6|111936.6|111964.3|111939.3|111965|111940|111961.6|111936.6|13
1734343590000|2024-12-16 10:06:30|111964.4|111939.4|111963|111938|111964.4|111939.4|111962.3|111937.3|13
1734343600000|2024-12-16 10:06:40|111964.1|111939.1|111974.2|111949.2|111980|111955|111964.1|111939.1|22
1734343610000|2024-12-16 10:06:50|111973.7|111948.7|111972.8|111947.8|111974.8|111949.8|111972.4|111947.4|18
1734343620000|2024-12-16 10:07:00|111972.6|111947.6|111960.3|111935.3|111973.6|111948.6|111957.1|111932.1|18
1734343630000|2024-12-16 10:07:10|111960.6|111935.6|111961.9|111936.9|111961.9|111936.9|111960|111935|10
1734343640000|2024-12-16 10:07:20|111960.9|111935.9|111943.7|111918.7|111960.9|111935.9|111943.4|111918.4|33
1734343650000|2024-12-16 10:07:30|111944.7|111919.7|111945.7|111920.7|111949.5|111924.5|111939|111914|31
1734343660000|2024-12-16 10:07:40|111945.8|111920.8|111944.4|111919.4|111948.2|111923.2|111940.2|111915.2|19
1734343670000|2024-12-16 10:07:50|111944.6|111919.6|111942.3|111917.3|111948.5|111923.5|111941.2|111916.2|15
1734343680000|2024-12-16 10:08:00|111941.1|111916.1|111938.8|111913.8|111946.2|111921.2|111938.8|111913.8|19
1734343690000|2024-12-16 10:08:10|111938.5|111913.5|111938.4|111913.4|111941.7|111916.7|111937.2|111912.2|11
1734343700000|2024-12-16 10:08:20|111937.4|111912.4|111932.9|111907.9|111937.4|111912.4|111932.9|111907.9|10
1734343710000|2024-12-16 10:08:30|111933.6|111908.6|111932.9|111907.9|111933.6|111908.6|111932.7|111907.7|6
1734343720000|2024-12-16 10:08:40|111932.8|111907.8|111939.3|111914.3|111939.3|111914.3|111932.8|111907.8|9
1734343730000|2024-12-16 10:08:50|111939|111914|111938.4|111913.4|111943.3|111918.3|111938.4|111913.4|10
1734343740000|2024-12-16 10:09:00|111937.4|111912.4|111937.2|111912.2|111937.5|111912.5|111933.9|111908.9|13
1734343750000|2024-12-16 10:09:10|111937.5|111912.5|111937.5|111912.5|111937.7|111912.7|111937.4|111912.4|5
1734343760000|2024-12-16 10:09:20|111936.4|111911.4|111915.7|111890.7|111936.4|111911.4|111915.1|111890.1|17
1734343770000|2024-12-16 10:09:30|111915.2|111890.2|111913.8|111888.8|111915.6|111890.6|111912.1|111887.1|19
1734343780000|2024-12-16 10:09:40|111912.1|111887.1|111912.2|111887.2|111912.2|111887.2|111906.5|111881.5|19
1734343790000|2024-12-16 10:09:50|111911.6|111886.6|111909.8|111884.8|111913.8|111888.8|111909.8|111884.8|13
1734343800000|2024-12-16 10:10:00|111909.7|111884.7|111908|111883|111910.8|111885.8|111908|111883|9
1734343810000|2024-12-16 10:10:10|111907.6|111882.6|111902.3|111877.3|111907.7|111882.7|111901.2|111876.2|18
1734343820000|2024-12-16 10:10:20|111901.7|111876.7|111898.1|111873.1|111901.7|111876.7|111897.1|111872.1|11
1734343830000|2024-12-16 10:10:30|111897.7|111872.7|111891.4|111866.4|111897.9|111872.9|111890.5|111865.5|7
1734343840000|2024-12-16 10:10:40|111890.6|111865.6|111897.8|111872.8|111898.6|111873.6|111890.6|111865.6|22
1734343850000|2024-12-16 10:10:50|111897|111872|111894.8|111869.8|111899.3|111874.3|111892.3|111867.3|18
1734343860000|2024-12-16 10:11:00|111895|111870|111917.1|111892.1|111917.2|111892.2|111895|111870|25
1734343870000|2024-12-16 10:11:10|111916.2|111891.2|111898.3|111873.3|111916.2|111891.2|111898.1|111873.1|15
1734343880000|2024-12-16 10:11:20|111896.5|111871.5|111900.4|111875.4|111904.3|111879.3|111893.8|111868.8|17
1734343890000|2024-12-16 10:11:30|111900.5|111875.5|111901.4|111876.4|111903.1|111878.1|111899|111874|15
1734343900000|2024-12-16 10:11:40|111902|111877|111897.1|111872.1|111906|111881|111897.1|111872.1|15
1734343910000|2024-12-16 10:11:50|111897.8|111872.8|111903.6|111878.6|111905.2|111880.2|111897.8|111872.8|11
1734343920000|2024-12-16 10:12:00|111904.1|111879.1|111907.5|111882.5|111911|111886|111902.2|111877.2|25
1734343930000|2024-12-16 10:12:10|111906.7|111881.7|111906.5|111881.5|111907.3|111882.3|111904.5|111879.5|11
1734343940000|2024-12-16 10:12:20|111906.6|111881.6|111906.6|111881.6|111906.6|111881.6|111905.7|111880.7|6
1734343950000|2024-12-16 10:12:30|111905.9|111880.9|111909.5|111884.5|111909.5|111884.5|111905.8|111880.8|9
1734343960000|2024-12-16 10:12:40|111909.7|111884.7|111912.1|111887.1|111914.1|111889.1|111909.7|111884.7|10
1734343970000|2024-12-16 10:12:50|111912.2|111887.2|111910.2|111885.2|111912.4|111887.4|111910.2|111885.2|7
1734343980000|2024-12-16 10:13:00|111910.9|111885.9|111912.1|111887.1|111912.1|111887.1|111910.2|111885.2|8
1734343990000|2024-12-16 10:13:10|111912.2|111887.2|111912.1|111887.1|111915.8|111890.8|111912.1|111887.1|12
1734344000000|2024-12-16 10:13:20|111911|111886|111911.8|111886.8|111911.8|111886.8|111909.9|111884.9|15
1734344010000|2024-12-16 10:13:30|111911.2|111886.2|111910.1|111885.1|111911.2|111886.2|111908.4|111883.4|8
1734344020000|2024-12-16 10:13:40|111910.2|111885.2|111924.6|111899.6|111924.6|111899.6|111910.2|111885.2|20
1734344030000|2024-12-16 10:13:50|111921.9|111896.9|111915|111890|111924.5|111899.5|111914.5|111889.5|25
1734344040000|2024-12-16 10:14:00|111914.8|111889.8|111910.8|111885.8|111915.4|111890.4|111909.7|111884.7|15
1734344050000|2024-12-16 10:14:10|111910.4|111885.4|111912.2|111887.2|111912.2|111887.2|111909.6|111884.6|9
1734344060000|2024-12-16 10:14:20|111914.5|111889.5|111916|111891|111916.5|111891.5|111914.5|111889.5|7
1734344070000|2024-12-16 10:14:30|111917|111892|111914.3|111889.3|111918.6|111893.6|111906.8|111881.8|28
1734344080000|2024-12-16 10:14:40|111914|111889|111914.8|111889.8|111914.8|111889.8|111913|111888|8
1734344090000|2024-12-16 10:14:50|111914.9|111889.9|111918.4|111893.4|111918.4|111893.4|111913.5|111888.5|13
1734344100000|2024-12-16 10:15:00|111918.5|111893.5|111924.9|111899.9|111925.5|111900.5|111917.9|111892.9|12
1734344110000|2024-12-16 10:15:10|111925|111900|111926.2|111901.2|111927.8|111902.8|111925|111900|10
1734344120000|2024-12-16 10:15:20|111926.4|111901.4|111927.6|111902.6|111927.6|111902.6|111926.4|111901.4|4
1734344130000|2024-12-16 10:15:30|111927.7|111902.7|111948.4|111923.4|111950.2|111925.2|111927.7|111902.7|30
1734344140000|2024-12-16 10:15:40|111947.9|111922.9|111942.9|111917.9|111948.4|111923.4|111939.6|111914.6|22
1734344150000|2024-12-16 10:15:50|111942|111917|111940.1|111915.1|111942|111917|111932.5|111907.5|29
1734344160000|2024-12-16 10:16:00|111941.8|111916.8|111955.1|111930.1|111955.1|111930.1|111941.8|111916.8|17
1734344170000|2024-12-16 10:16:10|111954.7|111929.7|111956|111931|111982.9|111957.9|111954.5|111929.5|36
1734344180000|2024-12-16 10:16:20|111955.8|111930.8|111947.6|111922.6|111955.8|111930.8|111946.6|111921.6|22
1734344190000|2024-12-16 10:16:30|111947.5|111922.5|111948.3|111923.3|111948.7|111923.7|111945.3|111920.3|11
1734344200000|2024-12-16 10:16:40|111950|111925|111948.5|111923.5|111950|111925|111948.3|111923.3|11
1734344210000|2024-12-16 10:16:50|111947.7|111922.7|111940|111915|111948.4|111923.4|111940|111915|21
1734344220000|2024-12-16 10:17:00|111939.9|111914.9|111934.6|111909.6|111939.9|111914.9|111934.6|111909.6|11
1734344230000|2024-12-16 10:17:10|111934.1|111909.1|111936|111911|111937.2|111912.2|111926.5|111901.5|21
1734344240000|2024-12-16 10:17:20|111935.1|111910.1|111954|111929|111955.2|111930.2|111924.5|111899.5|33
1734344250000|2024-12-16 10:17:30|111954.4|111929.4|111944|111919|111954.4|111929.4|111943.1|111918.1|15
1734344260000|2024-12-16 10:17:40|111943.7|111918.7|111941.3|111916.3|111944.8|111919.8|111939.9|111914.9|10
1734344270000|2024-12-16 10:17:50|111940.2|111915.2|111945.2|111920.2|111950.7|111925.7|111938.7|111913.7|21
1734344280000|2024-12-16 10:18:00|111945|111920|111946.6|111921.6|111948.7|111923.7|111945|111920|20
1734344290000|2024-12-16 10:18:10|111945.8|111920.8|111943.4|111918.4|111946.1|111921.1|111942.9|111917.9|18
1734344300000|2024-12-16 10:18:20|111942.5|111917.5|111941.2|111916.2|111943.1|111918.1|111940.9|111915.9|10
1734344310000|2024-12-16 10:18:30|111943.4|111918.4|111940.9|111915.9|111944.6|111919.6|111939.5|111914.5|12
1734344320000|2024-12-16 10:18:40|111941.4|111916.4|111938.5|111913.5|111947.4|111922.4|111937.1|111912.1|20
1734344330000|2024-12-16 10:18:50|111939.5|111914.5|111940.1|111915.1|111941.2|111916.2|111938|111913|19
1734344340000|2024-12-16 10:19:00|111940.2|111915.2|111936.6|111911.6|111941.7|111916.7|111935.8|111910.8|15
1734344350000|2024-12-16 10:19:10|111937.2|111912.2|111937.9|111912.9|111939.1|111914.1|111936.8|111911.8|16
1734344360000|2024-12-16 10:19:20|111938.7|111913.7|111937.6|111912.6|111942.2|111917.2|111936.3|111911.3|19
1734344370000|2024-12-16 10:19:30|111934.6|111909.6|111935|111910|111937.6|111912.6|111934.6|111909.6|12
1734344380000|2024-12-16 10:19:40|111934.5|111909.5|111935.9|111910.9|111935.9|111910.9|111934.5|111909.5|11
1734344390000|2024-12-16 10:19:50|111935.1|111910.1|111936.6|111911.6|111938.6|111913.6|111935.1|111910.1|15
1734344400000|2024-12-16 10:20:00|111936.5|111911.5|111921.6|111896.6|111938.5|111913.5|111921.1|111896.1|16
1734344410000|2024-12-16 10:20:10|111920.9|111895.9|111933.6|111908.6|111934.6|111909.6|111920.1|111895.1|12
1734344420000|2024-12-16 10:20:20|111935.3|111910.3|111924.7|111899.7|111935.3|111910.3|111924.7|111899.7|17
1734344430000|2024-12-16 10:20:30|111925.9|111900.9|111926.4|111901.4|111926.4|111901.4|111922.3|111897.3|21
1734344440000|2024-12-16 10:20:40|111927|111902|111932.5|111907.5|111933.7|111908.7|111926.7|111901.7|9
1734344450000|2024-12-16 10:20:50|111932.6|111907.6|111918.2|111893.2|111932.6|111907.6|111918.2|111893.2|12
1734344460000|2024-12-16 10:21:00|111917.6|111892.6|111906.8|111881.8|111917.6|111892.6|111901.3|111876.3|17
1734344470000|2024-12-16 10:21:10|111908|111883|111919.4|111894.4|111919.4|111894.4|111904.6|111879.6|12
1734344480000|2024-12-16 10:21:20|111918.3|111893.3|111908.9|111883.9|111918.3|111893.3|111903.2|111878.2|15
1734344490000|2024-12-16 10:21:30|111910|111885|111910.4|111885.4|111911.3|111886.3|111906.7|111881.7|16
1734344500000|2024-12-16 10:21:40|111910.3|111885.3|111922.7|111897.7|111925.4|111900.4|111908.6|111883.6|20
1734344510000|2024-12-16 10:21:50|111922.8|111897.8|111921.7|111896.7|111923|111898|111920.2|111895.2|8
1734344520000|2024-12-16 10:22:00|111922.5|111897.5|111930.4|111905.4|111931.3|111906.3|111922.5|111897.5|21
1734344530000|2024-12-16 10:22:10|111931.3|111906.3|111926.1|111901.1|111931.9|111906.9|111926.1|111901.1|11
1734344540000|2024-12-16 10:22:20|111926.5|111901.5|111931.2|111906.2|111931.3|111906.3|111926.3|111901.3|12
1734344550000|2024-12-16 10:22:30|111931.4|111906.4|111932.5|111907.5|111933.1|111908.1|111928.1|111903.1|15
1734344560000|2024-12-16 10:22:40|111932.4|111907.4|111932|111907|111935.6|111910.6|111931.4|111906.4|20
1734344570000|2024-12-16 10:22:50|111931.4|111906.4|111928.3|111903.3|111932.5|111907.5|111928.3|111903.3|9
1734344580000|2024-12-16 10:23:00|111927.9|111902.9|111922.4|111897.4|111928|111903|111920.9|111895.9|15
1734344590000|2024-12-16 10:23:10|111922.3|111897.3|111921|111896|111922.3|111897.3|111921|111896|5
1734344600000|2024-12-16 10:23:20|111920.8|111895.8|111919.3|111894.3|111920.8|111895.8|111919.3|111894.3|5
1734344610000|2024-12-16 10:23:30|111918.7|111893.7|111921.9|111896.9|111922.9|111897.9|111918.7|111893.7|11
1734344620000|2024-12-16 10:23:40|111921.5|111896.5|111919.9|111894.9|111921.5|111896.5|111919.8|111894.8|6
1734344630000|2024-12-16 10:23:50|111918.8|111893.8|111914.6|111889.6|111918.8|111893.8|111908.6|111883.6|22
1734344640000|2024-12-16 10:24:00|111915|111890|111914.2|111889.2|111917.1|111892.1|111914.2|111889.2|13
1734344650000|2024-12-16 10:24:10|111914.3|111889.3|111908.6|111883.6|111914.3|111889.3|111908.6|111883.6|11
1734344660000|2024-12-16 10:24:20|111906.8|111881.8|111904.8|111879.8|111907.9|111882.9|111904.4|111879.4|12
1734344670000|2024-12-16 10:24:30|111904.6|111879.6|111903.8|111878.8|111905.1|111880.1|111900.8|111875.8|11
1734344680000|2024-12-16 10:24:40|111902.4|111877.4|111902.6|111877.6|111903.6|111878.6|111901.9|111876.9|6
1734344690000|2024-12-16 10:24:50|111902.5|111877.5|111912.7|111887.7|111913.8|111888.8|111902.5|111877.5|9
1734344700000|2024-12-16 10:25:00|111912.6|111887.6|111910.4|111885.4|111914.5|111889.5|111910.3|111885.3|11
1734344710000|2024-12-16 10:25:10|111909.2|111884.2|111907.1|111882.1|111909.2|111884.2|111906.2|111881.2|10
1734344720000|2024-12-16 10:25:20|111907.2|111882.2|111909.7|111884.7|111909.7|111884.7|111906.2|111881.2|11
1734344730000|2024-12-16 10:25:30|111909.2|111884.2|111917.8|111892.8|111918.1|111893.1|111907.7|111882.7|22
1734344740000|2024-12-16 10:25:40|111917.7|111892.7|111920.2|111895.2|111923.2|111898.2|111917.7|111892.7|7
1734344750000|2024-12-16 10:25:50|111920.4|111895.4|111910.9|111885.9|111920.4|111895.4|111910.9|111885.9|14
1734344760000|2024-12-16 10:26:00|111909.8|111884.8|111904|111879|111909.8|111884.8|111903.2|111878.2|15
1734344770000|2024-12-16 10:26:10|111902.6|111877.6|111907.4|111882.4|111907.4|111882.4|111902.6|111877.6|9
1734344780000|2024-12-16 10:26:20|111907.3|111882.3|111903.3|111878.3|111907.3|111882.3|111902.7|111877.7|9
1734344790000|2024-12-16 10:26:30|111903.2|111878.2|111902.9|111877.9|111903.4|111878.4|111902.9|111877.9|5
1734344800000|2024-12-16 10:26:40|111903|111878|111905.5|111880.5|111905.5|111880.5|111903|111878|2
1734344810000|2024-12-16 10:26:50|111906.1|111881.1|111911.9|111886.9|111912.9|111887.9|111906.1|111881.1|21
1734344820000|2024-12-16 10:27:00|111913|111888|111918.4|111893.4|111920.5|111895.5|111913|111888|23
1734344830000|2024-12-16 10:27:10|111918.2|111893.2|111915.1|111890.1|111919|111894|111915.1|111890.1|11
1734344840000|2024-12-16 10:27:20|111901.4|111876.4|111887.8|111862.8|111901.4|111876.4|111883.9|111858.9|25
1734344850000|2024-12-16 10:27:30|111886.2|111861.2|111884.6|111859.6|111888.4|111863.4|111884.6|111859.6|25
1734344860000|2024-12-16 10:27:40|111885.8|111860.8|111886.1|111861.1|111886.8|111861.8|111885.5|111860.5|9
1734344870000|2024-12-16 10:27:50|111886.4|111861.4|111890.2|111865.2|111890.7|111865.7|111885.3|111860.3|14
1734344880000|2024-12-16 10:28:00|111889.6|111864.6|111878.8|111853.8|111889.6|111864.6|111878.3|111853.3|17
1734344890000|2024-12-16 10:28:10|111878.9|111853.9|111881.4|111856.4|111881.4|111856.4|111874.1|111849.1|21
1734344900000|2024-12-16 10:28:20|111881.1|111856.1|111868.2|111843.2|111882.9|111857.9|111867|111842|29
1734344910000|2024-12-16 10:28:30|111868.5|111843.5|111875.6|111850.6|111877.6|111852.6|111867.9|111842.9|24
1734344920000|2024-12-16 10:28:40|111875.4|111850.4|111876.9|111851.9|111878.5|111853.5|111875.1|111850.1|12
1734344930000|2024-12-16 10:28:50|111875.8|111850.8|111877.7|111852.7|111877.7|111852.7|111875|111850|11
1734344940000|2024-12-16 10:29:00|111878|111853|111888|111863|111888.1|111863.1|111878|111853|23
1734344950000|2024-12-16 10:29:10|111887.8|111862.8|111897.9|111872.9|111898.9|111873.9|111887.7|111862.7|20
1734344960000|2024-12-16 10:29:20|111897.3|111872.3|111894.2|111869.2|111897.3|111872.3|111891.5|111866.5|11
1734344970000|2024-12-16 10:29:30|111893|111868|111893|111868|111895|111870|111890.8|111865.8|18
1734344980000|2024-12-16 10:29:40|111891.3|111866.3|111887.3|111862.3|111892.1|111867.1|111886.9|111861.9|7
1734344990000|2024-12-16 10:29:50|111887.4|111862.4|111884.7|111859.7|111889.9|111864.9|111879.6|111854.6|10
1734345000000|2024-12-16 10:30:00|111886|111861|111889.1|111864.1|111889.3|111864.3|111884|111859|18
1734345010000|2024-12-16 10:30:10|111888.6|111863.6|111892.1|111867.1|111895.6|111870.6|111888.6|111863.6|15
1734345020000|2024-12-16 10:30:20|111892.4|111867.4|111892.7|111867.7|111893|111868|111890.7|111865.7|16
1734345030000|2024-12-16 10:30:30|111891.5|111866.5|111891.4|111866.4|111891.5|111866.5|111882.6|111857.6|20
1734345040000|2024-12-16 10:30:40|111892.6|111867.6|111889.7|111864.7|111893.5|111868.5|111882.9|111857.9|22
1734345050000|2024-12-16 10:30:50|111890.6|111865.6|111888.3|111863.3|111890.7|111865.7|111885.3|111860.3|24
1734345060000|2024-12-16 10:31:00|111888.6|111863.6|111896.1|111871.1|111897.7|111872.7|111888.6|111863.6|17
1734345070000|2024-12-16 10:31:10|111896.3|111871.3|111907.6|111882.6|111907.6|111882.6|111895.2|111870.2|12
1734345080000|2024-12-16 10:31:20|111906.5|111881.5|111903.2|111878.2|111906.5|111881.5|111899.6|111874.6|20
1734345090000|2024-12-16 10:31:30|111903|111878|111900.3|111875.3|111903|111878|111897.9|111872.9|15
1734345100000|2024-12-16 10:31:40|111900.5|111875.5|111899.7|111874.7|111900.5|111875.5|111899.7|111874.7|5
1734345110000|2024-12-16 10:31:50|111899.6|111874.6|111898.9|111873.9|111899.6|111874.6|111898.9|111873.9|3
1734345120000|2024-12-16 10:32:00|111899|111874|111892.6|111867.6|111899.2|111874.2|111892.3|111867.3|11
1734345130000|2024-12-16 10:32:10|111892.7|111867.7|111897.6|111872.6|111897.9|111872.9|111891.3|111866.3|9
1734345140000|2024-12-16 10:32:20|111897.5|111872.5|111898.4|111873.4|111898.4|111873.4|111897.5|111872.5|3
1734345150000|2024-12-16 10:32:30|111897.6|111872.6|111898.4|111873.4|111898.4|111873.4|111897.6|111872.6|2
1734345160000|2024-12-16 10:32:40|111898.5|111873.5|111898.6|111873.6|111898.6|111873.6|111898.5|111873.5|2
1734345170000|2024-12-16 10:32:50|111897.4|111872.4|111897.7|111872.7|111897.7|111872.7|111896.4|111871.4|5
1734345180000|2024-12-16 10:33:00|111898.3|111873.3|111896.6|111871.6|111898.3|111873.3|111896.6|111871.6|3
1734345190000|2024-12-16 10:33:10|111896.5|111871.5|111897.1|111872.1|111897.1|111872.1|111891.5|111866.5|13
1734345200000|2024-12-16 10:33:20|111897|111872|111921.1|111896.1|111921.3|111896.3|111897|111872|14
1734345210000|2024-12-16 10:33:30|111922|111897|111937.2|111912.2|111944.1|111919.1|111922|111897|39
1734345220000|2024-12-16 10:33:40|111938.4|111913.4|111934.3|111909.3|111942.1|111917.1|111934.3|111909.3|23
1734345230000|2024-12-16 10:33:50|111933.6|111908.6|111925.4|111900.4|111935|111910|111923.3|111898.3|31
1734345240000|2024-12-16 10:34:00|111924.5|111899.5|111927|111902|111930.7|111905.7|111921.9|111896.9|26
1734345250000|2024-12-16 10:34:10|111926.8|111901.8|111926.2|111901.2|111927.6|111902.6|111925.3|111900.3|12
1734345260000|2024-12-16 10:34:20|111925.9|111900.9|111918.3|111893.3|111925.9|111900.9|111916.5|111891.5|15
1734345270000|2024-12-16 10:34:30|111918.1|111893.1|111909|111884|111918.1|111893.1|111909|111884|14
1734345280000|2024-12-16 10:34:40|111908.6|111883.6|111915.5|111890.5|111915.8|111890.8|111908.6|111883.6|11
1734345290000|2024-12-16 10:34:50|111916.6|111891.6|111918.4|111893.4|111918.4|111893.4|111915.5|111890.5|9
1734345300000|2024-12-16 10:35:00|111917.1|111892.1|111918.2|111893.2|111918.2|111893.2|111915.5|111890.5|14
1734345310000|2024-12-16 10:35:10|111919.2|111894.2|111918.3|111893.3|111919.5|111894.5|111917.1|111892.1|11
1734345320000|2024-12-16 10:35:20|111918.4|111893.4|111919.6|111894.6|111919.6|111894.6|111918.4|111893.4|5
1734345330000|2024-12-16 10:35:30|111919.7|111894.7|111919.7|111894.7|111920|111895|111917.4|111892.4|16
1734345340000|2024-12-16 10:35:40|111919.3|111894.3|111921.6|111896.6|111921.6|111896.6|111917.4|111892.4|14
1734345350000|2024-12-16 10:35:50|111921.7|111896.7|111919.7|111894.7|111921.7|111896.7|111919.7|111894.7|3
1734345360000|2024-12-16 10:36:00|111920|111895|111948.2|111923.2|111950.4|111925.4|111920|111895|19
1734345370000|2024-12-16 10:36:10|111945.4|111920.4|111944.7|111919.7|111948.6|111923.6|111944.3|111919.3|17
1734345380000|2024-12-16 10:36:20|111944.6|111919.6|111953.6|111928.6|111954.5|111929.5|111942.6|111917.6|15
1734345390000|2024-12-16 10:36:30|111953.7|111928.7|111955.5|111930.5|111956.5|111931.5|111953.6|111928.6|11
1734345400000|2024-12-16 10:36:40|111955.7|111930.7|111962.1|111937.1|111964.1|111939.1|111954.6|111929.6|28
1734345410000|2024-12-16 10:36:50|111961|111936|111963.8|111938.8|111964.1|111939.1|111961|111936|9
1734345420000|2024-12-16 10:37:00|111964|111939|111968.6|111943.6|111970.7|111945.7|111964|111939|15
1734345430000|2024-12-16 10:37:10|111968.5|111943.5|111970.9|111945.9|111972.9|111947.9|111967.9|111942.9|17
1734345440000|2024-12-16 10:37:20|111970.3|111945.3|111978|111953|111978|111953|111970.3|111945.3|16
1734345450000|2024-12-16 10:37:30|111979.1|111954.1|111973.9|111948.9|111983.6|111958.6|111973.8|111948.8|27
1734345460000|2024-12-16 10:37:40|111973.7|111948.7|111977|111952|111981.6|111956.6|111973.7|111948.7|14
1734345470000|2024-12-16 10:37:50|111977.2|111952.2|111974.4|111949.4|111978.2|111953.2|111973.8|111948.8|15
1734345480000|2024-12-16 10:38:00|111973.7|111948.7|111978.1|111953.1|111978.1|111953.1|111973.2|111948.2|15
1734345490000|2024-12-16 10:38:10|111979.2|111954.2|111986.3|111961.3|111986.3|111961.3|111973|111948|18
1734345500000|2024-12-16 10:38:20|111990.2|111965.2|111995.4|111970.4|111995.4|111970.4|111988.8|111963.8|20
1734345510000|2024-12-16 10:38:30|111995.7|111970.7|111999.2|111974.2|112000.3|111975.3|111995.7|111970.7|10
1734345520000|2024-12-16 10:38:40|111998.2|111973.2|112001.4|111976.4|112001.4|111976.4|111997.2|111972.2|12
1734345530000|2024-12-16 10:38:50|112002.4|111977.4|112002.6|111977.6|112005.5|111980.5|112002|111977|17
1734345540000|2024-12-16 10:39:00|112001.5|111976.5|111997.4|111972.4|112001.5|111976.5|111995.4|111970.4|16
1734345550000|2024-12-16 10:39:10|111997.5|111972.5|111999.8|111974.8|111999.8|111974.8|111997.3|111972.3|9
1734345560000|2024-12-16 10:39:20|112000.9|111975.9|112000.3|111975.3|112001.8|111976.8|112000.3|111975.3|8
1734345570000|2024-12-16 10:39:30|112000.2|111975.2|112000|111975|112000.8|111975.8|111999.9|111974.9|8
1734345580000|2024-12-16 10:39:40|112000.2|111975.2|112023.3|111973.3|112023.3|111985.3|112000.2|111970.3|14
1734345590000|2024-12-16 10:39:50|112023.5|111973.5|112022.5|111972.5|112023.5|111973.5|112021.6|111971.6|11
1734345600000|2024-12-16 10:40:00|112022.6|111972.6|112023.9|111973.9|112027|111977|112021.9|111971.9|15
1734345610000|2024-12-16 10:40:10|112022.5|111972.5|112010.4|111960.4|112022.5|111972.5|112010.4|111960.4|14
1734345620000|2024-12-16 10:40:20|112010.7|111960.7|112017|111967|112017|111967|112010.2|111960.2|8
1734345630000|2024-12-16 10:40:30|112016.8|111966.8|112015.9|111965.9|112017.2|111967.2|112015.9|111965.9|6
1734345640000|2024-12-16 10:40:40|112013.4|111963.4|112014.6|111964.6|112015.9|111965.9|112012.5|111962.5|10
1734345650000|2024-12-16 10:40:50|112014.4|111964.4|112015.8|111965.8|112018.4|111968.4|112013.3|111963.3|14
1734345660000|2024-12-16 10:41:00|112016.2|111966.2|112015.8|111965.8|112016.9|111966.9|112015.8|111965.8|10
1734345670000|2024-12-16 10:41:10|112016|111966|112020.8|111970.8|112020.8|111970.8|112016|111966|10
1734345680000|2024-12-16 10:41:20|112021|111971|112018.9|111968.9|112021.3|111971.3|112018.4|111968.4|9
1734345690000|2024-12-16 10:41:30|112018.4|111968.4|112018.6|111968.6|112018.8|111968.8|112018|111968|10
1734345700000|2024-12-16 10:41:40|112018.8|111968.8|112018.4|111968.4|112018.8|111968.8|112018.4|111968.4|3
1734345710000|2024-12-16 10:41:50|112018.2|111968.2|112019|111969|112019.3|111969.3|112018.1|111968.1|8
1734345720000|2024-12-16 10:42:00|112017.7|111967.7|112019.6|111969.6|112020.1|111970.1|112017.3|111967.3|16
1734345730000|2024-12-16 10:42:10|112019.7|111969.7|112021.5|111971.5|112021.5|111971.5|112018.5|111968.5|17
1734345740000|2024-12-16 10:42:20|112021.7|111971.7|112015.6|111965.6|112023|111973|112015.4|111965.4|9
1734345750000|2024-12-16 10:42:30|112015.5|111965.5|112016.6|111966.6|112016.6|111966.6|112015.5|111965.5|5
1734345760000|2024-12-16 10:42:40|112016.7|111966.7|112012.9|111987.9|112025.9|111988.3|112012.9|111966.7|9
1734345770000|2024-12-16 10:42:50|112014.3|111989.3|112012.2|111987.2|112016.3|111991.3|112012.2|111987.2|7
1734345780000|2024-12-16 10:43:00|112011.7|111986.7|112012.7|111987.7|112012.7|111987.7|112011.7|111986.7|4
1734345790000|2024-12-16 10:43:10|112012.6|111987.6|112013.6|111988.6|112013.6|111988.6|112012.3|111987.3|10
1734345800000|2024-12-16 10:43:20|112013.7|111988.7|112013.9|111988.9|112013.9|111988.9|112013.7|111988.7|2
1734345810000|2024-12-16 10:43:30|112014|111989|112019|111994|112019.4|111994.4|112013.9|111988.9|10
1734345820000|2024-12-16 10:43:40|112017.9|111992.9|112014.3|111989.3|112017.9|111992.9|112010|111985|13
1734345830000|2024-12-16 10:43:50|112014.4|111989.4|112016.3|111991.3|112018|111993|112013.5|111988.5|6
1734345840000|2024-12-16 10:44:00|112016.2|111991.2|112016.4|111991.4|112016.4|111991.4|112016.1|111991.1|4
1734345850000|2024-12-16 10:44:10|112016.3|111991.3|112016.3|111991.3|112016.3|111991.3|112016.3|111991.3|1
1734345860000|2024-12-16 10:44:20|112014.8|111989.8|112017.1|111992.1|112017.1|111992.1|112014.1|111989.1|5
1734345870000|2024-12-16 10:44:30|112017.3|111992.3|112022.5|111997.5|112024.7|111999.7|112017.3|111992.3|10
1734345880000|2024-12-16 10:44:40|112030.6|112005.6|112015.1|111990.1|112035|112010|112004.2|111979.2|32
1734345890000|2024-12-16 10:44:50|112015.8|111990.8|112032.5|112007.5|112036.6|112011.6|112010.8|111985.8|26
1734345900000|2024-12-16 10:45:00|112032.7|112007.7|112036.7|112011.7|112042.5|112017.5|112032.5|112007.5|28
1734345910000|2024-12-16 10:45:10|112036.4|112011.4|112036.2|112011.2|112036.5|112011.5|112034.3|112009.3|13
1734345920000|2024-12-16 10:45:20|112036.4|112011.4|112037.8|112012.8|112038.3|112013.3|112035.9|112010.9|13
1734345930000|2024-12-16 10:45:30|112038|112013|112041.6|112016.6|112043.5|112018.5|112038|112013|16
1734345940000|2024-12-16 10:45:40|112041.8|112016.8|112043|112018|112044.4|112019.4|112039.2|112014.2|20
1734345950000|2024-12-16 10:45:50|112043.9|112018.9|112043.3|112018.3|112045.5|112020.5|112042.9|112017.9|15
1734345960000|2024-12-16 10:46:00|112042.3|112017.3|112043.2|112018.2|112043.3|112018.3|112041.1|112016.1|14
1734345970000|2024-12-16 10:46:10|112043.1|112018.1|112044.2|112019.2|112047.3|112022.3|112039.9|112014.9|13
1734345980000|2024-12-16 10:46:20|112045.9|112020.9|112048.7|112023.7|112052.5|112027.5|112045.9|112020.9|21
1734345990000|2024-12-16 10:46:30|112049.3|112024.3|112045.3|112020.3|112050.7|112025.7|112043.2|112018.2|23
1734346000000|2024-12-16 10:46:40|112045.1|112020.1|112054.5|112029.5|112056.5|112031.5|112045.1|112020.1|16
1734346010000|2024-12-16 10:46:50|112056.1|112031.1|112049|112024|112058.4|112033.4|112047.3|112022.3|18
1734346020000|2024-12-16 10:47:00|112046.7|112021.7|112034.5|112009.5|112046.7|112021.7|112034.3|112009.3|28
1734346030000|2024-12-16 10:47:10|112033.7|112008.7|112038|112013|112038|112013|112033.5|112008.5|11
1734346040000|2024-12-16 10:47:20|112038.1|112013.1|112039.9|112014.9|112041.4|112016.4|112037.7|112012.7|14
1734346050000|2024-12-16 10:47:30|112039.5|112014.5|112025.3|112000.3|112041.1|112016.1|112015.9|111990.9|29
1734346060000|2024-12-16 10:47:40|112024.7|111999.7|112020.2|111995.2|112024.7|111999.7|112020.2|111995.2|10
1734346070000|2024-12-16 10:47:50|112020.3|111995.3|112010.4|111985.4|112020.3|111995.3|112009.5|111984.5|21
1734346080000|2024-12-16 10:48:00|112010.8|111985.8|112013.2|111988.2|112014.4|111989.4|112006.4|111981.4|26
1734346090000|2024-12-16 10:48:10|112013.4|111988.4|112009.7|111984.7|112013.6|111988.6|112007.7|111982.7|19
1734346100000|2024-12-16 10:48:20|112009.5|111984.5|112009.4|111984.4|112012.5|111987.5|112007.5|111982.5|26
1734346110000|2024-12-16 10:48:30|112008.9|111983.9|112009.5|111984.5|112014.2|111989.2|112008.2|111983.2|25
1734346120000|2024-12-16 10:48:40|112010.8|111985.8|112012.1|111987.1|112014.1|111989.1|112010.8|111985.8|11
1734346130000|2024-12-16 10:48:50|112012|111987|112000.2|111975.2|112012|111987|111998.1|111973.1|16
1734346140000|2024-12-16 10:49:00|112000.9|111975.9|111984.6|111959.6|112000.9|111975.9|111983.3|111958.3|18
1734346150000|2024-12-16 10:49:10|111985.4|111960.4|111992.4|111967.4|111994.4|111969.4|111985.4|111960.4|20
1734346160000|2024-12-16 10:49:20|111992.6|111967.6|111992.8|111967.8|111995.9|111970.9|111989.5|111964.5|16
1734346170000|2024-12-16 10:49:30|111993.8|111968.8|112006.4|111981.4|112008.1|111983.1|111993.8|111968.8|17
1734346180000|2024-12-16 10:49:40|112005.7|111980.7|112001.9|111976.9|112006|111981|111998.3|111973.3|15
1734346190000|2024-12-16 10:49:50|112000.7|111975.7|112004.3|111979.3|112007|111982|111996.5|111971.5|20
1734346200000|2024-12-16 10:50:00|112004.9|111979.9|112012.3|111987.3|112013|111988|112004.3|111979.3|10
1734346210000|2024-12-16 10:50:10|112011.3|111986.3|112000.3|111975.3|112014.3|111989.3|111998.7|111973.7|26
1734346220000|2024-12-16 10:50:20|112001.6|111976.6|112006.2|111981.2|112008|111983|112001.6|111976.6|17
1734346230000|2024-12-16 10:50:30|112005.4|111980.4|112011.1|111986.1|112011.2|111986.2|112003.7|111978.7|13
1734346240000|2024-12-16 10:50:40|112011|111986|112004.8|111979.8|112011|111986|112004.8|111979.8|10
1734346250000|2024-12-16 10:50:50|112004.7|111979.7|112004.5|111979.5|112006.3|111981.3|112004.5|111979.5|9
1734346260000|2024-12-16 10:51:00|112003.5|111978.5|112009.1|111984.1|112011.2|111986.2|112003.1|111978.1|18
1734346270000|2024-12-16 10:51:10|112007.5|111982.5|112005.9|111980.9|112012|111987|112005.5|111980.5|13
1734346280000|2024-12-16 10:51:20|112005.3|111980.3|112015.7|111990.7|112016.7|111991.7|112005.3|111980.3|17
1734346290000|2024-12-16 10:51:30|112015.6|111990.6|112012.5|111987.5|112017.4|111992.4|112012.5|111987.5|22
1734346300000|2024-12-16 10:51:40|112011.6|111986.6|111998.2|111973.2|112016.8|111991.8|111996.8|111971.8|21
1734346310000|2024-12-16 10:51:50|111997.2|111972.2|111995.7|111970.7|111997.2|111972.2|111995.5|111970.5|8
1734346320000|2024-12-16 10:52:00|111995.2|111970.2|112000.4|111975.4|112006.7|111981.7|111995.2|111970.2|21
1734346330000|2024-12-16 10:52:10|112000.7|111975.7|112001.4|111976.4|112002.1|111977.1|112000.5|111975.5|11
1734346340000|2024-12-16 10:52:20|112000.5|111975.5|111998.7|111973.7|112000.5|111975.5|111996.8|111971.8|13
1734346350000|2024-12-16 10:52:30|111998|111973|111997.8|111972.8|111998.2|111973.2|111997.8|111972.8|3
1734346360000|2024-12-16 10:52:40|111999.2|111974.2|111997.6|111972.6|111999.2|111974.2|111995.4|111970.4|6
1734346370000|2024-12-16 10:52:50|111997.9|111972.9|112007.3|111982.3|112007.3|111982.3|111996.5|111971.5|13
1734346380000|2024-12-16 10:53:00|112007.5|111982.5|112004.4|111979.4|112011.3|111986.3|112001.7|111976.7|22
1734346390000|2024-12-16 10:53:10|112003.9|111978.9|112002.4|111977.4|112005.7|111980.7|112002.4|111977.4|6
1734346400000|2024-12-16 10:53:20|112002.6|111977.6|112006.2|111981.2|112006.2|111981.2|112001.5|111976.5|14
1734346410000|2024-12-16 10:53:30|112003.8|111978.8|112007.4|111982.4|112008.7|111983.7|112003.4|111978.4|19
1734346420000|2024-12-16 10:53:40|112008|111983|112004.6|111979.6|112008|111983|112004.3|111979.3|12
1734346430000|2024-12-16 10:53:50|112003.4|111978.4|112008.9|111983.9|112008.9|111983.9|112003.2|111978.2|5
1734346440000|2024-12-16 10:54:00|112007.3|111982.3|112002.7|111977.7|112008.2|111983.2|111999.5|111974.5|17
1734346450000|2024-12-16 10:54:10|112002.9|111977.9|112001.9|111976.9|112003.5|111978.5|112000.9|111975.9|10
1734346460000|2024-12-16 10:54:20|112002.8|111977.8|112008.7|111983.7|112011.5|111986.5|112002.8|111977.8|16
1734346470000|2024-12-16 10:54:30|112008.3|111983.3|111993.5|111968.5|112008.4|111983.4|111993.5|111968.5|23
1734346480000|2024-12-16 10:54:40|111993.8|111968.8|111998|111973|112000.9|111975.9|111993.8|111968.8|21
1734346490000|2024-12-16 10:54:50|111998.2|111973.2|112002.1|111977.1|112002.1|111977.1|111998.2|111973.2|10
1734346500000|2024-12-16 10:55:00|112003.2|111978.2|112003.8|111978.8|112003.8|111978.8|112002.6|111977.6|8
1734346510000|2024-12-16 10:55:10|112005.3|111980.3|112004|111979|112005.3|111980.3|112004|111979|9
1734346520000|2024-12-16 10:55:20|112004.1|111979.1|112012.2|111987.2|112012.5|111987.5|112004.1|111979.1|12
1734346530000|2024-12-16 10:55:30|112011.4|111986.4|112013.4|111988.4|112014.6|111989.6|112011.4|111986.4|5
1734346540000|2024-12-16 10:55:40|112014.6|111989.6|112021.4|111996.4|112021.4|111996.4|112013.4|111988.4|15
1734346550000|2024-12-16 10:55:50|112021.2|111996.2|112021.9|111996.9|112021.9|111996.9|112020|111995|8
1734346560000|2024-12-16 10:56:00|112022|111997|112026.2|112001.2|112032.5|112007.5|112020.7|111995.7|18
1734346570000|2024-12-16 10:56:10|112028.3|112003.3|112031.2|112006.2|112033|112008|112028.3|112003.3|8
1734346580000|2024-12-16 10:56:20|112032.6|112007.6|112027.9|112002.9|112032.6|112007.6|112023.7|111998.7|25
1734346590000|2024-12-16 10:56:30|112027.4|112002.4|112029.2|112004.2|112029.2|112004.2|112026.2|112001.2|10
1734346600000|2024-12-16 10:56:40|112029.1|112004.1|112045.8|112020.8|112046|112021|112029.1|112004.1|15
1734346610000|2024-12-16 10:56:50|112047.2|112022.2|112033.6|112008.6|112048.9|112023.9|112033.6|112008.6|29
1734346620000|2024-12-16 10:57:00|112032.6|112007.6|112045.2|112020.2|112045.2|112020.2|112032.6|112007.6|28
1734346630000|2024-12-16 10:57:10|112045.7|112020.7|112038.9|112013.9|112047.5|112022.5|112038.8|112013.8|12
1734346640000|2024-12-16 10:57:20|112039.2|112014.2|112038.9|112013.9|112039.9|112014.9|112038.3|112013.3|13
1734346650000|2024-12-16 10:57:30|112041|112016|112033.7|112008.7|112041.9|112016.9|112031.8|112006.8|20
1734346660000|2024-12-16 10:57:40|112032.9|112007.9|112032.9|112007.9|112037.9|112012.9|112029.9|112004.9|18
1734346670000|2024-12-16 10:57:50|112033.2|112008.2|112033.9|112008.9|112035.2|112010.2|112033.2|112008.2|7
1734346680000|2024-12-16 10:58:00|112032|112007|112034.7|112009.7|112034.7|112009.7|112031.8|112006.8|10
1734346690000|2024-12-16 10:58:10|112034.2|112009.2|112033.8|112008.8|112034.7|112009.7|112033.7|112008.7|9
1734346700000|2024-12-16 10:58:20|112034|112009|112040.6|112015.6|112043.1|112018.1|112034|112009|17
1734346710000|2024-12-16 10:58:30|112041|112016|112038.3|112013.3|112042.1|112017.1|112038.3|112013.3|19
1734346720000|2024-12-16 10:58:40|112037.5|112012.5|112038.2|112013.2|112038.2|112013.2|112037.5|112012.5|4
1734346730000|2024-12-16 10:58:50|112039.3|112014.3|112037.7|112012.7|112039.8|112014.8|112033.9|112008.9|12
1734346740000|2024-12-16 10:59:00|112038.5|112013.5|112040.3|112015.3|112043.6|112018.6|112038.5|112013.5|7
1734346750000|2024-12-16 10:59:10|112041.3|112016.3|112040.5|112015.5|112042.6|112017.6|112040.4|112015.4|8
1734346760000|2024-12-16 10:59:20|112039.8|112014.8|112038.4|112013.4|112039.8|112014.8|112038|112013|5
1734346770000|2024-12-16 10:59:30|112039.2|112014.2|112040.8|112015.8|112040.8|112015.8|112037.4|112012.4|10
1734346780000|2024-12-16 10:59:40|112040|112015|112044.3|112019.3|112046.1|112021.1|112039.4|112014.4|13
1734346790000|2024-12-16 10:59:50|112044|112019|112045.8|112020.8|112052.2|112027.2|112043.9|112018.9|29
1734346800000|2024-12-16 11:00:00|112047.1|112022.1|112060.2|112035.2|112060.4|112035.4|112046.9|112021.9|35
1734346810000|2024-12-16 11:00:10|112059.7|112034.7|112049.5|112024.5|112060.1|112035.1|112047.6|112022.6|34
1734346820000|2024-12-16 11:00:20|112049.2|112024.2|112049.5|112024.5|112049.7|112024.7|112048.3|112023.3|13
1734346830000|2024-12-16 11:00:30|112049.4|112024.4|112048.5|112023.5|112051.7|112026.7|112044.3|112019.3|18
1734346840000|2024-12-16 11:00:40|112048.4|112023.4|112050.1|112025.1|112050.1|112025.1|112046.5|112021.5|12
1734346850000|2024-12-16 11:00:50|112049.3|112024.3|112054|112029|112054.1|112029.1|112049.3|112024.3|10
1734346860000|2024-12-16 11:01:00|112054.3|112029.3|112056.2|112031.2|112057|112032|112053.5|112028.5|17
1734346870000|2024-12-16 11:01:10|112057.2|112032.2|112059.4|112034.4|112059.4|112034.4|112056.7|112031.7|10
1734346880000|2024-12-16 11:01:20|112059.5|112034.5|112062.2|112037.2|112062.6|112037.6|112057.9|112032.9|13
1734346890000|2024-12-16 11:01:30|112061.7|112036.7|112056.6|112031.6|112062.2|112037.2|112055.8|112030.8|12
1734346900000|2024-12-16 11:01:40|112056.5|112031.5|112057.5|112032.5|112057.5|112032.5|112056.5|112031.5|2
1734346910000|2024-12-16 11:01:50|112057.6|112032.6|112056.2|112031.2|112057.6|112032.6|112056.2|112031.2|4
1734346920000|2024-12-16 11:02:00|112056.7|112031.7|112048.8|112023.8|112058|112033|112048.8|112023.8|15
1734346930000|2024-12-16 11:02:10|112048|112023|112042|112017|112049.6|112024.6|112042|112017|21
1734346940000|2024-12-16 11:02:20|112035.4|112010.4|112038.4|112013.4|112039|112014|112031.5|112006.5|13
1734346950000|2024-12-16 11:02:30|112038.3|112013.3|112035.2|112010.2|112038.3|112013.3|112035.2|112010.2|11
1734346960000|2024-12-16 11:02:40|112034.9|112009.9|112034.9|112009.9|112036.6|112011.6|112034.5|112009.5|11
1734346970000|2024-12-16 11:02:50|112034.7|112009.7|112023.7|111998.7|112038.6|112013.6|112021.6|111996.6|28
1734346980000|2024-12-16 11:03:00|112023.4|111998.4|112002.8|111977.8|112024.7|111999.7|112002.8|111977.8|29
1734346990000|2024-12-16 11:03:10|112002|111977|111993.2|111968.2|112002.8|111977.8|111990|111965|18
1734347000000|2024-12-16 11:03:20|111994.3|111969.3|111986.7|111961.7|111997.7|111972.7|111986.7|111961.7|29
1734347010000|2024-12-16 11:03:30|111986.2|111961.2|111980.3|111955.3|111987|111962|111980.3|111955.3|14
1734347020000|2024-12-16 11:03:40|111979.5|111954.5|111988.6|111963.6|111988.6|111963.6|111979.5|111954.5|10
1734347030000|2024-12-16 11:03:50|111989.2|111964.2|111980.2|111955.2|111989.3|111964.3|111978|111953|19
1734347040000|2024-12-16 11:04:00|111979.6|111954.6|111979.1|111954.1|111979.6|111954.6|111977.6|111952.6|10
1734347050000|2024-12-16 11:04:10|111978.1|111953.1|111974.2|111949.2|111978.1|111953.1|111971.4|111946.4|25
1734347060000|2024-12-16 11:04:20|111974|111949|111972.1|111947.1|111974|111949|111971.5|111946.5|7
1734347070000|2024-12-16 11:04:30|111971.5|111946.5|111976.5|111951.5|111976.5|111951.5|111971.4|111946.4|13
1734347080000|2024-12-16 11:04:40|111976.6|111951.6|111977.7|111952.7|111979|111954|111976.6|111951.6|8
1734347090000|2024-12-16 11:04:50|111978.5|111953.5|111976.3|111951.3|111978.5|111953.5|111976.3|111951.3|3
1734347100000|2024-12-16 11:05:00|111976.5|111951.5|111981.6|111956.6|111983.4|111958.4|111976.5|111951.5|21
1734347110000|2024-12-16 11:05:10|111980.8|111955.8|111976.5|111951.5|111980.8|111955.8|111975.3|111950.3|13
1734347120000|2024-12-16 11:05:20|111976.7|111951.7|111978.6|111953.6|111978.9|111953.9|111975.3|111950.3|11
1734347130000|2024-12-16 11:05:30|111980.3|111955.3|111977|111952|111980.3|111955.3|111975|111950|11
1734347140000|2024-12-16 11:05:40|111975.8|111950.8|111977.2|111952.2|111977.2|111952.2|111974.1|111949.1|12
1734347150000|2024-12-16 11:05:50|111976.7|111951.7|111977.4|111952.4|111977.4|111952.4|111975.7|111950.7|15
1734347160000|2024-12-16 11:06:00|111977.3|111952.3|111958.8|111933.8|111981.8|111956.8|111957.6|111932.6|21
1734347170000|2024-12-16 11:06:10|111957.7|111932.7|111969.3|111944.3|111971.8|111946.8|111952.6|111927.6|32
1734347180000|2024-12-16 11:06:20|111970.3|111945.3|111965.7|111940.7|111971.8|111946.8|111965.6|111940.6|17
1734347190000|2024-12-16 11:06:30|111966.9|111941.9|111965.9|111940.9|111968.5|111943.5|111964.7|111939.7|9
1734347200000|2024-12-16 11:06:40|111966.2|111941.2|111966.1|111941.1|111973.2|111948.2|111963.1|111938.1|23
1734347210000|2024-12-16 11:06:50|111966|111941|111966.8|111941.8|111967.2|111942.2|111964.9|111939.9|13
1734347220000|2024-12-16 11:07:00|111965.8|111940.8|111965.5|111940.5|111967.2|111942.2|111964.7|111939.7|9
1734347230000|2024-12-16 11:07:10|111965.4|111940.4|111978.2|111953.2|111978.2|111953.2|111965.4|111940.4|19
1734347240000|2024-12-16 11:07:20|111975.2|111950.2|111973.9|111948.9|111977.5|111952.5|111973.3|111948.3|8
1734347250000|2024-12-16 11:07:30|111973.6|111948.6|111970.1|111945.1|111973.6|111948.6|111970.1|111945.1|4
1734347260000|2024-12-16 11:07:40|111968.8|111943.8|111967.5|111942.5|111968.8|111943.8|111964.7|111939.7|13
1734347270000|2024-12-16 11:07:50|111967.4|111942.4|111960.6|111935.6|111967.4|111942.4|111957.6|111932.6|14
1734347280000|2024-12-16 11:08:00|111959.5|111934.5|111947.8|111922.8|111959.8|111934.8|111947|111922|20
1734347290000|2024-12-16 11:08:10|111949|111924|111955|111930|111955|111930|111948|111923|12
1734347300000|2024-12-16 11:08:20|111954.2|111929.2|111957|111932|111957|111932|111952.8|111927.8|6
1734347310000|2024-12-16 11:08:30|111957.1|111932.1|111955.7|111930.7|111957.1|111932.1|111955.7|111930.7|4
1734347320000|2024-12-16 11:08:40|111956.1|111931.1|111963.8|111938.8|111964.9|111939.9|111956.1|111931.1|6
1734347330000|2024-12-16 11:08:50|111962.8|111937.8|111969.3|111944.3|111969.3|111944.3|111962.8|111937.8|12
1734347340000|2024-12-16 11:09:00|111968.2|111943.2|111966.6|111941.6|111970.3|111945.3|111966|111941|12
1734347350000|2024-12-16 11:09:10|111966.5|111941.5|111966.2|111941.2|111966.5|111941.5|111966.1|111941.1|5
1734347360000|2024-12-16 11:09:20|111963.4|111938.4|111946.9|111921.9|111963.4|111938.4|111943.8|111918.8|13
1734347370000|2024-12-16 11:09:30|111947|111922|111948|111923|111948|111923|111946.9|111921.9|7
1734347380000|2024-12-16 11:09:40|111946.9|111921.9|111950.2|111925.2|111951.2|111926.2|111945.7|111920.7|13
1734347390000|2024-12-16 11:09:50|111950|111925|111950.5|111925.5|111950.8|111925.8|111949.4|111924.4|15
1734347400000|2024-12-16 11:10:00|111951.6|111926.6|111959.1|111934.1|111960.2|111935.2|111951.2|111926.2|19
1734347410000|2024-12-16 11:10:10|111959.2|111934.2|111953.5|111928.5|111960.9|111935.9|111953|111928|18
1734347420000|2024-12-16 11:10:20|111953|111928|111945.2|111920.2|111953|111928|111945.2|111920.2|18
1734347430000|2024-12-16 11:10:30|111945.1|111920.1|111947.2|111922.2|111947.2|111922.2|111945.1|111920.1|6
1734347440000|2024-12-16 11:10:40|111948.5|111923.5|111948.9|111923.9|111950.6|111925.6|111948.5|111923.5|16
1734347450000|2024-12-16 11:10:50|111948.6|111923.6|111946|111921|111948.6|111923.6|111945.1|111920.1|11
1734347460000|2024-12-16 11:11:00|111946.1|111921.1|111943|111918|111947.3|111922.3|111942.9|111917.9|11
1734347470000|2024-12-16 11:11:10|111941.9|111916.9|111941.1|111916.1|111942|111917|111941.1|111916.1|7
1734347480000|2024-12-16 11:11:20|111940.7|111915.7|111941.3|111916.3|111944.6|111919.6|111940|111915|14
1734347490000|2024-12-16 11:11:30|111940.9|111915.9|111938.6|111913.6|111940.9|111915.9|111935.6|111910.6|17
1734347500000|2024-12-16 11:11:40|111938.9|111913.9|111932.1|111907.1|111938.9|111913.9|111930.2|111905.2|11
1734347510000|2024-12-16 11:11:50|111932.5|111907.5|111942.9|111917.9|111947.7|111922.7|111932.5|111907.5|19
1734347520000|2024-12-16 11:12:00|111945.1|111920.1|111942.5|111917.5|111946.8|111921.8|111942.5|111917.5|10
1734347530000|2024-12-16 11:12:10|111942.4|111917.4|111948|111923|111950.7|111925.7|111942.4|111917.4|13
1734347540000|2024-12-16 11:12:20|111948.3|111923.3|111943|111918|111948.3|111923.3|111942.7|111917.7|10
1734347550000|2024-12-16 11:12:30|111942.8|111917.8|111945.9|111920.9|111945.9|111920.9|111942.2|111917.2|6
1734347560000|2024-12-16 11:12:40|111946|111921|111941.1|111916.1|111946|111921|111941.1|111916.1|8
1734347570000|2024-12-16 11:12:50|111941.4|111916.4|111942.8|111917.8|111942.9|111917.9|111941.4|111916.4|7
1734347580000|2024-12-16 11:13:00|111942.7|111917.7|111945.1|111920.1|111946.5|111921.5|111942.6|111917.6|11
1734347590000|2024-12-16 11:13:10|111944.9|111919.9|111943.6|111918.6|111945.2|111920.2|111943.1|111918.1|5
1734347600000|2024-12-16 11:13:20|111944.6|111919.6|111948.3|111923.3|111950.2|111925.2|111944.6|111919.6|14
1734347610000|2024-12-16 11:13:30|111948|111923|111946.5|111921.5|111949.9|111924.9|111945.6|111920.6|19
1734347620000|2024-12-16 11:13:40|111946.4|111921.4|111949.6|111924.6|111949.6|111924.6|111945|111920|10
1734347630000|2024-12-16 11:13:50|111948.7|111923.7|111948.2|111923.2|111949.4|111924.4|111946.8|111921.8|12
1734347640000|2024-12-16 11:14:00|111947.2|111922.2|111946.7|111921.7|111948.2|111923.2|111946.6|111921.6|6
1734347650000|2024-12-16 11:14:10|111944.2|111919.2|111945.2|111920.2|111947.3|111922.3|111944.2|111919.2|14
1734347660000|2024-12-16 11:14:20|111944.5|111919.5|111942.3|111917.3|111944.5|111919.5|111940.7|111915.7|14
1734347670000|2024-12-16 11:14:30|111944|111919|111943.3|111918.3|111944|111919|111941.6|111916.6|7
1734347680000|2024-12-16 11:14:40|111944|111919|111944.4|111919.4|111944.4|111919.4|111944|111919|3
1734347690000|2024-12-16 11:14:50|111944.5|111919.5|111947.9|111922.9|111951|111926|111944.5|111919.5|7
1734347700000|2024-12-16 11:15:00|111948.4|111923.4|111951.7|111926.7|111960.4|111935.4|111948.4|111923.4|20
1734347710000|2024-12-16 11:15:10|111950.8|111925.8|111947.1|111922.1|111950.8|111925.8|111946.6|111921.6|12
1734347720000|2024-12-16 11:15:20|111947.2|111922.2|111945.2|111920.2|111947.4|111922.4|111944.4|111919.4|6
1734347730000|2024-12-16 11:15:30|111944.1|111919.1|111940.5|111915.5|111944.1|111919.1|111940.1|111915.1|5
1734347740000|2024-12-16 11:15:40|111940.7|111915.7|111942.2|111917.2|111942.7|111917.7|111940.7|111915.7|7
1734347750000|2024-12-16 11:15:50|111942.3|111917.3|111942.9|111917.9|111942.9|111917.9|111942.2|111917.2|5
1734347760000|2024-12-16 11:16:00|111942.4|111917.4|111938.2|111913.2|111942.4|111917.4|111938.2|111913.2|9
1734347770000|2024-12-16 11:16:10|111937.9|111912.9|111940.8|111915.8|111940.8|111915.8|111937.2|111912.2|7
1734347780000|2024-12-16 11:16:20|111935.4|111910.4|111933.4|111908.4|111941.5|111916.5|111929|111904|20
1734347790000|2024-12-16 11:16:30|111932.8|111907.8|111933.6|111908.6|111934.5|111909.5|111930.1|111905.1|8
1734347800000|2024-12-16 11:16:40|111934.2|111909.2|111933.5|111908.5|111934.2|111909.2|111928.8|111903.8|8
1734347810000|2024-12-16 11:16:50|111934.4|111909.4|111936|111911|111938.8|111913.8|111933.8|111908.8|13
1734347820000|2024-12-16 11:17:00|111935.9|111910.9|111933|111908|111935.9|111910.9|111932.2|111907.2|11
1734347830000|2024-12-16 11:17:10|111934.2|111909.2|111935|111910|111935.1|111910.1|111932.6|111907.6|6
1734347850000|2024-12-16 11:17:30|111937.3|111912.3|111931.9|111906.9|111940|111915|111931.9|111906.9|12
1734347860000|2024-12-16 11:17:40|111932.5|111907.5|111933.7|111908.7|111934.9|111909.9|111932.5|111907.5|13
1734347870000|2024-12-16 11:17:50|111933.8|111908.8|111934.6|111909.6|111936.2|111911.2|111933.8|111908.8|7
1734347890000|2024-12-16 11:18:10|111934.7|111909.7|111934.6|111909.6|111934.7|111909.7|111934.5|111909.5|4
1734347900000|2024-12-16 11:18:20|111933.5|111908.5|111937|111912|111937|111912|111933.5|111908.5|5
1734347910000|2024-12-16 11:18:30|111934.9|111909.9|111935.9|111910.9|111935.9|111910.9|111934.9|111909.9|3
1734347920000|2024-12-16 11:18:40|111935.7|111910.7|111939.2|111914.2|111940.8|111915.8|111935.7|111910.7|21
1734347930000|2024-12-16 11:18:50|111938.8|111913.8|111935.9|111910.9|111938.8|111913.8|111935.9|111910.9|7
1734347940000|2024-12-16 11:19:00|111935.6|111910.6|111933.7|111908.7|111935.6|111910.6|111930.8|111905.8|14
1734347950000|2024-12-16 11:19:10|111930.5|111905.5|111933.5|111908.5|111933.5|111908.5|111930.5|111905.5|2
1734347970000|2024-12-16 11:19:30|111933.4|111908.4|111933.6|111908.6|111933.6|111908.6|111931.5|111906.5|3
1734347980000|2024-12-16 11:19:40|111933.8|111908.8|111934|111909|111934.3|111909.3|111933.8|111908.8|4
1734347990000|2024-12-16 11:19:50|111934.7|111909.7|111934|111909|111935.2|111910.2|111934|111909|5
1734348000000|2024-12-16 11:20:00|111934.5|111909.5|111939.8|111914.8|111940.4|111915.4|111934|111909|14
1734348010000|2024-12-16 11:20:10|111940|111915|111937.1|111912.1|111940.3|111915.3|111937.1|111912.1|8
1734348020000|2024-12-16 11:20:20|111937.3|111912.3|111933.9|111908.9|111937.3|111912.3|111933.9|111908.9|7
1734348030000|2024-12-16 11:20:30|111933.8|111908.8|111933.6|111908.6|111933.9|111908.9|111933.6|111908.6|4
1734348040000|2024-12-16 11:20:40|111930.7|111905.7|111920.4|111895.4|111932.7|111907.7|111916.7|111891.7|8
1734348050000|2024-12-16 11:20:50|111920.5|111895.5|111921.2|111896.2|111921.3|111896.3|111916.6|111891.6|12
1734348060000|2024-12-16 11:21:00|111920.1|111895.1|111889.3|111864.3|111924|111899|111888.1|111863.1|32
1734348070000|2024-12-16 11:21:10|111889.9|111864.9|111913|111888|111915.7|111890.7|111888.2|111863.2|23
1734348080000|2024-12-16 11:21:20|111914.5|111889.5|111917.2|111892.2|111918|111893|111912.3|111887.3|15
1734348090000|2024-12-16 11:21:30|111917.3|111892.3|111932.3|111907.3|111932.3|111907.3|111917.3|111892.3|25
1734348100000|2024-12-16 11:21:40|111932.6|111907.6|111928.3|111903.3|111937|111912|111928.3|111903.3|16
1734348110000|2024-12-16 11:21:50|111929.4|111904.4|111931.1|111906.1|111931.2|111906.2|111929.4|111904.4|5
1734348120000|2024-12-16 11:22:00|111931.2|111906.2|111933.8|111908.8|111936|111911|111930.6|111905.6|9
1734348130000|2024-12-16 11:22:10|111933.7|111908.7|111933.4|111908.4|111933.7|111908.7|111932.6|111907.6|7
1734348140000|2024-12-16 11:22:20|111932.4|111907.4|111934.9|111909.9|111934.9|111909.9|111932.4|111907.4|4
1734348150000|2024-12-16 11:22:30|111934.8|111909.8|111945.9|111920.9|111945.9|111920.9|111934.7|111909.7|13
1734348160000|2024-12-16 11:22:40|111944.4|111919.4|111946.2|111921.2|111947.9|111922.9|111940.7|111915.7|13
1734348170000|2024-12-16 11:22:50|111945.9|111920.9|111947.1|111922.1|111947.1|111922.1|111945.8|111920.8|7
1734348180000|2024-12-16 11:23:00|111947.2|111922.2|111949.2|111924.2|111950.5|111925.5|111947.2|111922.2|12
1734348190000|2024-12-16 11:23:10|111949.1|111924.1|111947.4|111922.4|111950.1|111925.1|111947.4|111922.4|7
1734348200000|2024-12-16 11:23:20|111948.1|111923.1|111947.7|111922.7|111949.3|111924.3|111947.1|111922.1|13
1734348210000|2024-12-16 11:23:30|111947.8|111922.8|111946.8|111921.8|111947.9|111922.9|111946.7|111921.7|12
1734348220000|2024-12-16 11:23:40|111946.9|111921.9|111946.4|111921.4|111946.9|111921.9|111946.4|111921.4|2
1734348230000|2024-12-16 11:23:50|111946.3|111921.3|111946.4|111921.4|111947.1|111922.1|111946.3|111921.3|6
1734348240000|2024-12-16 11:24:00|111946.5|111921.5|111952.9|111927.9|111952.9|111927.9|111945.9|111920.9|13
1734348250000|2024-12-16 11:24:10|111952.8|111927.8|111958.7|111933.7|111960.2|111935.2|111952.8|111927.8|11
1734348260000|2024-12-16 11:24:20|111957.6|111932.6|111954.1|111929.1|111962.4|111937.4|111954.1|111929.1|18
1734348270000|2024-12-16 11:24:30|111953.9|111928.9|111950|111925|111953.9|111928.9|111948|111923|17
1734348280000|2024-12-16 11:24:40|111949.8|111924.8|111955|111930|111955|111930|111948.1|111923.1|16
1734348290000|2024-12-16 11:24:50|111955.5|111930.5|111955|111930|111956.7|111931.7|111954.6|111929.6|12
1734348300000|2024-12-16 11:25:00|111956.4|111931.4|111958.3|111933.3|111959.8|111934.8|111956.4|111931.4|11
1734348310000|2024-12-16 11:25:10|111958.8|111933.8|111957.1|111932.1|111966.1|111941.1|111950.8|111925.8|14
1734348320000|2024-12-16 11:25:20|111958.4|111933.4|111936.9|111911.9|111960.2|111935.2|111933.7|111908.7|20
1734348330000|2024-12-16 11:25:30|111936.1|111911.1|111933.6|111908.6|111937.2|111912.2|111932.3|111907.3|18
1734348340000|2024-12-16 11:25:40|111933.5|111908.5|111927.4|111902.4|111933.5|111908.5|111927.4|111902.4|3
1734348350000|2024-12-16 11:25:50|111927.3|111902.3|111909.8|111884.8|111927.3|111902.3|111908.4|111883.4|29
1734348360000|2024-12-16 11:26:00|111911|111886|111903|111878|111911|111886|111902.6|111877.6|14
1734348370000|2024-12-16 11:26:10|111902.5|111877.5|111901.1|111876.1|111909.6|111884.6|111898.7|111873.7|40
1734348380000|2024-12-16 11:26:20|111901.2|111876.2|111905.1|111880.1|111908.8|111883.8|111896.9|111871.9|22
1734348390000|2024-12-16 11:26:30|111903.4|111878.4|111909.9|111884.9|111909.9|111884.9|111903.4|111878.4|15
1734348400000|2024-12-16 11:26:40|111909.6|111884.6|111905.3|111880.3|111909.6|111884.6|111904.1|111879.1|13
1734348410000|2024-12-16 11:26:50|111905.4|111880.4|111899.9|111874.9|111905.8|111880.8|111899.1|111874.1|17
1734348420000|2024-12-16 11:27:00|111901.5|111876.5|111902.6|111877.6|111905.5|111880.5|111899.3|111874.3|15
1734348430000|2024-12-16 11:27:10|111905.3|111880.3|111897.6|111872.6|111906.7|111881.7|111897.6|111872.6|20
1734348440000|2024-12-16 11:27:20|111896.4|111871.4|111894.9|111869.9|111897.6|111872.6|111891.2|111866.2|16
1734348450000|2024-12-16 11:27:30|111894.6|111869.6|111897.1|111872.1|111898.7|111873.7|111894.2|111869.2|32
1734348460000|2024-12-16 11:27:40|111896.2|111871.2|111898.8|111873.8|111898.8|111873.8|111889.5|111864.5|19
1734348470000|2024-12-16 11:27:50|111899.1|111874.1|111901.5|111876.5|111903.9|111878.9|111893.8|111868.8|29
1734348480000|2024-12-16 11:28:00|111902.1|111877.1|111911|111886|111917.8|111892.8|111899|111874|31
1734348490000|2024-12-16 11:28:10|111910.2|111885.2|111915.6|111890.6|111916.7|111891.7|111910.2|111885.2|16
1734348500000|2024-12-16 11:28:20|111914.8|111889.8|111915.3|111890.3|111915.3|111890.3|111911.4|111886.4|7
1734348510000|2024-12-16 11:28:30|111915.2|111890.2|111908.2|111883.2|111915.2|111890.2|111908.1|111883.1|14
1734348520000|2024-12-16 11:28:40|111908|111883|111911.7|111886.7|111912.5|111887.5|111907.3|111882.3|10
1734348530000|2024-12-16 11:28:50|111911.5|111886.5|111907.4|111882.4|111911.6|111886.6|111905.8|111880.8|9
1734348540000|2024-12-16 11:29:00|111908.3|111883.3|111903.6|111878.6|111908.3|111883.3|111903.1|111878.1|17
1734348550000|2024-12-16 11:29:10|111903.9|111878.9|111915.1|111890.1|111915.1|111890.1|111903.9|111878.9|15
1734348560000|2024-12-16 11:29:20|111913.3|111888.3|111920.2|111895.2|111920.2|111895.2|111913.2|111888.2|13
1734348570000|2024-12-16 11:29:30|111919.1|111894.1|111917.5|111892.5|111920.4|111895.4|111917.2|111892.2|14
1734348580000|2024-12-16 11:29:40|111917.7|111892.7|111917.6|111892.6|111917.7|111892.7|111917.6|111892.6|2
1734348590000|2024-12-16 11:29:50|111917.8|111892.8|111917.8|111892.8|111917.8|111892.8|111917.8|111892.8|1
1734348600000|2024-12-16 11:30:00|111917.9|111892.9|111935.1|111910.1|111935.8|111910.8|111917.9|111892.9|16
1734348610000|2024-12-16 11:30:10|111936.1|111911.1|111956.6|111931.6|111956.6|111931.6|111936.1|111911.1|22
1734348620000|2024-12-16 11:30:20|111956.7|111931.7|111962.9|111937.9|111965|111940|111956.7|111931.7|27
1734348630000|2024-12-16 11:30:30|111963|111938|111968|111943|111968|111943|111963|111938|10
1734348640000|2024-12-16 11:30:40|111967.7|111942.7|111966.5|111941.5|111967.7|111942.7|111966.5|111941.5|5
1734348650000|2024-12-16 11:30:50|111967.5|111942.5|111965.5|111940.5|111970.7|111945.7|111962.9|111937.9|17
1734348660000|2024-12-16 11:31:00|111965|111940|111947.9|111922.9|111967.4|111942.4|111947.4|111922.4|19
1734348670000|2024-12-16 11:31:10|111948.2|111923.2|111933|111908|111948.2|111923.2|111933|111908|16
1734348680000|2024-12-16 11:31:20|111932.8|111907.8|111931.9|111906.9|111933.2|111908.2|111931.1|111906.1|5
1734348690000|2024-12-16 11:31:30|111931.7|111906.7|111932.7|111907.7|111933.7|111908.7|111931.7|111906.7|8
1734348700000|2024-12-16 11:31:40|111932.6|111907.6|111900.2|111875.2|111932.6|111907.6|111897.2|111872.2|29
1734348710000|2024-12-16 11:31:50|111900.4|111875.4|111902.4|111877.4|111905.4|111880.4|111900.4|111875.4|15
1734348720000|2024-12-16 11:32:00|111903|111878|111905.5|111880.5|111905.5|111880.5|111892.9|111867.9|25
1734348730000|2024-12-16 11:32:10|111905.6|111880.6|111891|111866|111905.7|111880.7|111887.4|111862.4|32
1734348740000|2024-12-16 11:32:20|111891.4|111866.4|111893.7|111868.7|111893.7|111868.7|111890.3|111865.3|17
1734348750000|2024-12-16 11:32:30|111893.1|111868.1|111881.7|111856.7|111893.1|111868.1|111877.6|111852.6|19
1734348760000|2024-12-16 11:32:40|111882.4|111857.4|111884.2|111859.2|111890.3|111865.3|111882.4|111857.4|16
1734348770000|2024-12-16 11:32:50|111885.4|111860.4|111887.6|111862.6|111889.6|111864.6|111885.4|111860.4|11
1734348780000|2024-12-16 11:33:00|111887.7|111862.7|111905.6|111880.6|111906.2|111881.2|111887.7|111862.7|18
1734348790000|2024-12-16 11:33:10|111906.3|111881.3|111915.8|111890.8|111915.8|111890.8|111906.3|111881.3|13
1734348800000|2024-12-16 11:33:20|111915.7|111890.7|111912.5|111887.5|111915.7|111890.7|111910.9|111885.9|18
1734348810000|2024-12-16 11:33:30|111913|111888|111910.4|111885.4|111914.9|111889.9|111909.3|111884.3|12
1734348820000|2024-12-16 11:33:40|111912.8|111887.8|111904.7|111879.7|111913|111888|111903.9|111878.9|14
1734348830000|2024-12-16 11:33:50|111903.2|111878.2|111906.7|111881.7|111906.7|111881.7|111902.6|111877.6|12
1734348840000|2024-12-16 11:34:00|111904.7|111879.7|111889.5|111864.5|111904.7|111879.7|111889.2|111864.2|15
1734348850000|2024-12-16 11:34:10|111890.7|111865.7|111892.8|111867.8|111893.1|111868.1|111890.3|111865.3|10
1734348860000|2024-12-16 11:34:20|111893|111868|111893.3|111868.3|111893.3|111868.3|111893|111868|4
1734348870000|2024-12-16 11:34:30|111893.2|111868.2|111896.5|111871.5|111898.5|111873.5|111893.1|111868.1|13
1734348880000|2024-12-16 11:34:40|111896.6|111871.6|111893.5|111868.5|111896.6|111871.6|111891|111866|11
1734348890000|2024-12-16 11:34:50|111893.8|111868.8|111893.6|111868.6|111894.2|111869.2|111893.6|111868.6|5
1734348900000|2024-12-16 11:35:00|111894.6|111869.6|111890.3|111865.3|111895.2|111870.2|111890|111865|8
1734348910000|2024-12-16 11:35:10|111889.3|111864.3|111889.4|111864.4|111889.7|111864.7|111889.2|111864.2|14
1734348920000|2024-12-16 11:35:20|111890.5|111865.5|111892.4|111867.4|111892.4|111867.4|111890.5|111865.5|7
1734348930000|2024-12-16 11:35:30|111891.5|111866.5|111885.9|111860.9|111893|111868|111885.9|111860.9|15
1734348940000|2024-12-16 11:35:40|111886.1|111861.1|111886.7|111861.7|111889.1|111864.1|111886.1|111861.1|12
1734348950000|2024-12-16 11:35:50|111886.6|111861.6|111885.7|111860.7|111887.6|111862.6|111884.2|111859.2|10
1734348960000|2024-12-16 11:36:00|111886.7|111861.7|111890.5|111865.5|111891.4|111866.4|111886.7|111861.7|7
1734348970000|2024-12-16 11:36:10|111894.7|111869.7|111892.5|111867.5|111895.4|111870.4|111891.7|111866.7|14
1734348980000|2024-12-16 11:36:20|111892.6|111867.6|111891.6|111866.6|111894.5|111869.5|111891.4|111866.4|15
1734348990000|2024-12-16 11:36:30|111892.5|111867.5|111890.9|111865.9|111894.1|111869.1|111890.9|111865.9|13
1734349000000|2024-12-16 11:36:40|111891|111866|111891.2|111866.2|111893.4|111868.4|111890.9|111865.9|14
1734349010000|2024-12-16 11:36:50|111892.4|111867.4|111899.5|111874.5|111900.1|111875.1|111891.2|111866.2|8
1734349020000|2024-12-16 11:37:00|111898.4|111873.4|111889|111864|111898.4|111873.4|111887.4|111862.4|16
1734349030000|2024-12-16 11:37:10|111888.9|111863.9|111891.4|111866.4|111891.4|111866.4|111888.8|111863.8|10
1734349040000|2024-12-16 11:37:20|111890.5|111865.5|111887.8|111862.8|111892|111867|111887.5|111862.5|13
1734349050000|2024-12-16 11:37:30|111887.2|111862.2|111885.6|111860.6|111888.7|111863.7|111885.6|111860.6|13
1734349060000|2024-12-16 11:37:40|111884.3|111859.3|111872.2|111847.2|111884.4|111859.4|111872.2|111847.2|16
1734349070000|2024-12-16 11:37:50|111873.2|111848.2|111874.7|111849.7|111877.5|111852.5|111872.9|111847.9|16
1734349080000|2024-12-16 11:38:00|111875.5|111850.5|111877.7|111852.7|111877.7|111852.7|111874.8|111849.8|15
1734349090000|2024-12-16 11:38:10|111878.4|111853.4|111880.1|111855.1|111880.1|111855.1|111878|111853|9
1734349100000|2024-12-16 11:38:20|111880.4|111855.4|111880|111855|111880.5|111855.5|111880|111855|4
1734349110000|2024-12-16 11:38:30|111880.1|111855.1|111872.2|111847.2|111880.2|111855.2|111872.2|111847.2|12
1734349120000|2024-12-16 11:38:40|111872.6|111847.6|111852|111827|111872.6|111847.6|111852|111827|18
1734349130000|2024-12-16 11:38:50|111851.9|111826.9|111853.2|111828.2|111854.3|111829.3|111851.2|111826.2|13
1734349140000|2024-12-16 11:39:00|111852.7|111827.7|111841.6|111816.6|111853.1|111828.1|111840.7|111815.7|21
1734349150000|2024-12-16 11:39:10|111840.7|111815.7|111872.9|111847.9|111874.7|111849.7|111836.9|111811.9|29
1734349160000|2024-12-16 11:39:20|111871.7|111846.7|111873|111848|111879.9|111854.9|111871.7|111846.7|19
1734349170000|2024-12-16 11:39:30|111872.9|111847.9|111872.9|111847.9|111872.9|111847.9|111872.9|111847.9|1
1734349180000|2024-12-16 11:39:40|111872.7|111847.7|111875.5|111850.5|111875.7|111850.7|111872.5|111847.5|9
1734349190000|2024-12-16 11:39:50|111875.4|111850.4|111876|111851|111876|111851|111874.8|111849.8|9
1734349200000|2024-12-16 11:40:00|111876.1|111851.1|111876|111851|111876.1|111851.1|111875.7|111850.7|9
1734349210000|2024-12-16 11:40:10|111876.1|111851.1|111876.6|111851.6|111876.6|111851.6|111874.7|111849.7|7
1734349220000|2024-12-16 11:40:20|111876.7|111851.7|111876.9|111851.9|111878|111853|111876.7|111851.7|4
1734349230000|2024-12-16 11:40:30|111877|111852|111880.4|111855.4|111881|111856|111874.6|111849.6|22
1734349240000|2024-12-16 11:40:40|111880.6|111855.6|111884.2|111859.2|111884.2|111859.2|111879.3|111854.3|8
1734349250000|2024-12-16 11:40:50|111883.1|111858.1|111885.5|111860.5|111886.8|111861.8|111883.1|111858.1|14
1734349260000|2024-12-16 11:41:00|111886.2|111861.2|111888|111863|111888.3|111863.3|111886.1|111861.1|12
1734349270000|2024-12-16 11:41:10|111888.1|111863.1|111885.4|111860.4|111889.7|111864.7|111884.5|111859.5|26
1734349280000|2024-12-16 11:41:20|111884.7|111859.7|111881.3|111856.3|111884.7|111859.7|111880.6|111855.6|11
1734349290000|2024-12-16 11:41:30|111880.5|111855.5|111884.5|111859.5|111884.5|111859.5|111880.4|111855.4|10
1734349300000|2024-12-16 11:41:40|111884.6|111859.6|111880.1|111855.1|111885|111860|111877.2|111852.2|15
1734349310000|2024-12-16 11:41:50|111880.4|111855.4|111877.3|111852.3|111880.4|111855.4|111875.1|111850.1|21
1734349320000|2024-12-16 11:42:00|111877.5|111852.5|111876.5|111851.5|111877.5|111852.5|111874.6|111849.6|12
1734349330000|2024-12-16 11:42:10|111877.6|111852.6|111888.2|111863.2|111888.9|111863.9|111877.6|111852.6|19
1734349340000|2024-12-16 11:42:20|111888.8|111863.8|111891|111866|111893.3|111868.3|111888.8|111863.8|9
1734349350000|2024-12-16 11:42:30|111891.7|111866.7|111898.7|111873.7|111899.5|111874.5|111891.7|111866.7|12
1734349360000|2024-12-16 11:42:40|111898.6|111873.6|111900.3|111875.3|111901.1|111876.1|111898.6|111873.6|10
1734349370000|2024-12-16 11:42:50|111901.3|111876.3|111879.3|111854.3|111901.3|111876.3|111879.1|111854.1|10
1734349380000|2024-12-16 11:43:00|111879|111854|111880.8|111855.8|111881.8|111856.8|111878.7|111853.7|20
1734349390000|2024-12-16 11:43:10|111879.7|111854.7|111882|111857|111883.3|111858.3|111877.7|111852.7|13
1734349400000|2024-12-16 11:43:20|111883|111858|111875.7|111850.7|111887.2|111862.2|111873|111848|39
1734349410000|2024-12-16 11:43:30|111876.2|111851.2|111873.4|111848.4|111878.6|111853.6|111872.4|111847.4|24
1734349420000|2024-12-16 11:43:40|111873.8|111848.8|111874.8|111849.8|111875.8|111850.8|111873.8|111848.8|9
1734349430000|2024-12-16 11:43:50|111875.1|111850.1|111878.3|111853.3|111878.9|111853.9|111875.1|111850.1|13
1734349440000|2024-12-16 11:44:00|111880|111855|111872.9|111847.9|111881.1|111856.1|111871.8|111846.8|23
1734349450000|2024-12-16 11:44:10|111870.8|111845.8|111868.8|111843.8|111870.8|111845.8|111867.9|111842.9|9
1734349460000|2024-12-16 11:44:20|111868.1|111843.1|111869.5|111844.5|111871.8|111846.8|111868.1|111843.1|15
1734349470000|2024-12-16 11:44:30|111869.2|111844.2|111879.1|111854.1|111879.1|111854.1|111869.2|111844.2|11
1734349480000|2024-12-16 11:44:40|111886.3|111861.3|111886.8|111861.8|111887.8|111862.8|111884.4|111859.4|16
1734349490000|2024-12-16 11:44:50|111885.8|111860.8|111886|111861|111886|111861|111885.8|111860.8|3
1734349500000|2024-12-16 11:45:00|111885|111860|111848.4|111823.4|111885|111860|111848.4|111823.4|25
1734349510000|2024-12-16 11:45:10|111847.9|111822.9|111850.8|111825.8|111861.8|111836.8|111847.9|111822.9|30
1734349520000|2024-12-16 11:45:20|111849.8|111824.8|111848.8|111823.8|111853.5|111828.5|111847.7|111822.7|14
1734349530000|2024-12-16 11:45:30|111849.9|111824.9|111869.8|111844.8|111869.8|111844.8|111849.9|111824.9|31
1734349540000|2024-12-16 11:45:40|111870.6|111845.6|111874|111849|111874.9|111849.9|111869.8|111844.8|15
1734349550000|2024-12-16 11:45:50|111873.4|111848.4|111868.6|111843.6|111873.5|111848.5|111864.7|111839.7|31
1734349560000|2024-12-16 11:46:00|111868|111843|111865|111840|111868|111843|111865|111840|9
1734349570000|2024-12-16 11:46:10|111864.8|111839.8|111869.8|111844.8|111871.4|111846.4|111864.6|111839.6|23
1734349580000|2024-12-16 11:46:20|111868.7|111843.7|111868.5|111843.5|111868.9|111843.9|111866.7|111841.7|16
1734349590000|2024-12-16 11:46:30|111868.9|111843.9|111854.4|111829.4|111871.4|111846.4|111854.4|111829.4|24
1734349600000|2024-12-16 11:46:40|111853.8|111828.8|111853.6|111828.6|111855.4|111830.4|111853.4|111828.4|12
1734349610000|2024-12-16 11:46:50|111853.4|111828.4|111848.3|111823.3|111853.9|111828.9|111841.3|111816.3|19
1734349620000|2024-12-16 11:47:00|111848|111823|111853.4|111828.4|111853.6|111828.6|111847.5|111822.5|12
1734349630000|2024-12-16 11:47:10|111854|111829|111858.9|111833.9|111859.1|111834.1|111853.9|111828.9|11
1734349640000|2024-12-16 11:47:20|111858.3|111833.3|111850.9|111825.9|111858.3|111833.3|111850.9|111825.9|13
1734349650000|2024-12-16 11:47:30|111851|111826|111849.1|111824.1|111851.1|111826.1|111849.1|111824.1|6
1734349660000|2024-12-16 11:47:40|111849|111824|111851.9|111826.9|111851.9|111826.9|111849|111824|10
1734349670000|2024-12-16 11:47:50|111852.1|111827.1|111846.3|111821.3|111852.3|111827.3|111845.2|111820.2|17
1734349680000|2024-12-16 11:48:00|111846.4|111821.4|111846.2|111821.2|111847.4|111822.4|111845.5|111820.5|7
1734349690000|2024-12-16 11:48:10|111846.4|111821.4|111845.3|111820.3|111846.4|111821.4|111844|111819|10
1734349700000|2024-12-16 11:48:20|111845.5|111820.5|111843|111818|111845.5|111820.5|111843|111818|7
1734349710000|2024-12-16 11:48:30|111842.9|111817.9|111840|111815|111842.9|111817.9|111836.6|111811.6|20
1734349720000|2024-12-16 11:48:40|111839.9|111814.9|111844.9|111819.9|111844.9|111819.9|111839.3|111814.3|15
1734349730000|2024-12-16 11:48:50|111844.5|111819.5|111843.9|111818.9|111845.2|111820.2|111842.9|111817.9|10
1734349740000|2024-12-16 11:49:00|111844|111819|111848.1|111823.1|111848.1|111823.1|111844|111819|10
1734349750000|2024-12-16 11:49:10|111848.2|111823.2|111842.6|111817.6|111848.5|111823.5|111841.6|111816.6|15
1734349760000|2024-12-16 11:49:20|111843.6|111818.6|111844.5|111819.5|111846.4|111821.4|111841.9|111816.9|17
1734349770000|2024-12-16 11:49:30|111845.8|111820.8|111846.7|111821.7|111849.5|111824.5|111845.8|111820.8|13
1734349780000|2024-12-16 11:49:40|111848.7|111823.7|111854|111829|111854.4|111829.4|111848.7|111823.7|21
1734349790000|2024-12-16 11:49:50|111854.2|111829.2|111853.6|111828.6|111854.6|111829.6|111851.9|111826.9|9
1734349800000|2024-12-16 11:50:00|111855.1|111830.1|111854.4|111829.4|111856.6|111831.6|111854.4|111829.4|13
1734349810000|2024-12-16 11:50:10|111854.5|111829.5|111869.9|111819.9|111870.6|111836.5|111854.5|111819.1|16
1734349820000|2024-12-16 11:50:20|111870|111820|111867.8|111817.8|111870|111820|111867.8|111817.8|6
1734349830000|2024-12-16 11:50:30|111868|111818|111868.4|111818.4|111868.4|111818.4|111868|111818|6
1734349840000|2024-12-16 11:50:40|111868.2|111818.2|111868.7|111818.7|111869.1|111819.1|111867.4|111817.4|9
1734349850000|2024-12-16 11:50:50|111869.3|111819.3|111869.4|111819.4|111869.8|111819.8|111868.6|111818.6|8
1734349860000|2024-12-16 11:51:00|111869.1|111819.1|111876.3|111826.3|111883.2|111833.2|111869.1|111819.1|13
1734349870000|2024-12-16 11:51:10|111883.9|111833.9|111870.8|111820.8|111883.9|111833.9|111870.8|111820.8|23
1734349880000|2024-12-16 11:51:20|111870.6|111820.6|111894.1|111844.1|111894.2|111844.2|111870.6|111820.6|25
1734349890000|2024-12-16 11:51:30|111893.7|111843.7|111896.5|111846.5|111896.5|111846.5|111893.6|111843.6|14
1734349900000|2024-12-16 11:51:40|111896.4|111846.4|111893.3|111843.3|111896.4|111846.4|111893.3|111843.3|9
1734349910000|2024-12-16 11:51:50|111893.9|111843.9|111895.9|111845.9|111903.9|111853.9|111891.8|111841.8|25
1734349920000|2024-12-16 11:52:00|111897|111847|111893.7|111843.7|111897|111847|111893.4|111843.4|14
1734349930000|2024-12-16 11:52:10|111893.5|111843.5|111902.9|111852.9|111904|111854|111893.4|111843.4|25
1734349940000|2024-12-16 11:52:20|111903.2|111853.2|111897.5|111847.5|111903.8|111853.8|111897.5|111847.5|23
1734349950000|2024-12-16 11:52:30|111897.3|111847.3|111895.2|111845.2|111897.9|111847.9|111895.2|111845.2|21
1734349960000|2024-12-16 11:52:40|111895|111845|111891.2|111841.2|111895.2|111845.2|111891|111841|19
1734349970000|2024-12-16 11:52:50|111894.7|111844.7|111896.1|111846.1|111897.8|111847.8|111892.9|111842.9|14
1734349980000|2024-12-16 11:53:00|111894.4|111844.4|111884.6|111834.6|111894.4|111844.4|111884.6|111834.6|16
1734349990000|2024-12-16 11:53:10|111884.2|111834.2|111879.8|111829.8|111884.8|111834.8|111879.8|111829.8|13
1734350000000|2024-12-16 11:53:20|111878|111828|111869.4|111819.4|111878|111828|111868.8|111818.8|12
1734350010000|2024-12-16 11:53:30|111868.4|111818.4|111866.6|111816.6|111868.4|111818.4|111866.3|111816.3|9
1734350020000|2024-12-16 11:53:40|111865.3|111815.3|111859|111809|111865.3|111815.3|111858.5|111808.5|11
1734350030000|2024-12-16 11:53:50|111858.9|111808.9|111858.9|111808.9|111858.9|111808.9|111858.9|111808.9|1
1734350040000|2024-12-16 11:54:00|111859.9|111809.9|111864.4|111814.4|111865.5|111815.5|111859.9|111809.9|10
1734350050000|2024-12-16 11:54:10|111864.6|111814.6|111831.4|111781.4|111864.7|111814.7|111830.2|111780.2|12
1734350060000|2024-12-16 11:54:20|111834.6|111784.6|111826.7|111776.7|111834.6|111784.6|111823.1|111773.1|18
1734350070000|2024-12-16 11:54:30|111827.5|111777.5|111827.5|111777.5|111830.5|111780.5|111826.2|111776.2|26
1734350080000|2024-12-16 11:54:40|111826.2|111776.2|111826.1|111776.1|111833|111783|111825.3|111775.3|20
1734350090000|2024-12-16 11:54:50|111828.3|111778.3|111837.3|111787.3|111843|111793|111828.3|111778.3|22
1734350100000|2024-12-16 11:55:00|111835.8|111785.8|111839.1|111789.1|111839.6|111789.6|111835.8|111785.8|11
1734350110000|2024-12-16 11:55:10|111838.5|111788.5|111820.3|111795.3|111838.5|111799.6|111818.3|111787.1|22
1734350120000|2024-12-16 11:55:20|111820.5|111795.5|111820.3|111795.3|111823|111798|111820.3|111795.3|19
1734350130000|2024-12-16 11:55:30|111821|111796|111823.8|111798.8|111825.5|111800.5|111818.5|111793.5|32
1734350140000|2024-12-16 11:55:40|111826.7|111801.7|111811.1|111786.1|111826.7|111801.7|111809.6|111784.6|36
1734350150000|2024-12-16 11:55:50|111810.7|111785.7|111811.9|111786.9|111813.6|111788.6|111810.7|111785.7|13
1734350160000|2024-12-16 11:56:00|111814|111789|111813.5|111788.5|111815.4|111790.4|111812.2|111787.2|9
1734350170000|2024-12-16 11:56:10|111815.3|111790.3|111810.6|111785.6|111815.3|111790.3|111810|111785|18
1734350180000|2024-12-16 11:56:20|111811.7|111786.7|111812.9|111787.9|111813.2|111788.2|111811.7|111786.7|7
1734350190000|2024-12-16 11:56:30|111812.6|111787.6|111812.6|111787.6|111812.6|111787.6|111811.7|111786.7|9
1734350200000|2024-12-16 11:56:40|111811.7|111786.7|111811.3|111786.3|111812.6|111787.6|111810|111785|14
1734350210000|2024-12-16 11:56:50|111812.4|111787.4|111807.3|111782.3|111812.7|111787.7|111807.3|111782.3|12
1734350220000|2024-12-16 11:57:00|111806.9|111781.9|111830.3|111805.3|111844.5|111819.5|111806.2|111781.2|20
1734350230000|2024-12-16 11:57:10|111831|111806|111839.9|111814.9|111843.7|111818.7|111830.8|111805.8|22
1734350240000|2024-12-16 11:57:20|111840.2|111815.2|111841|111816|111842.3|111817.3|111839.7|111814.7|18
1734350250000|2024-12-16 11:57:30|111841.2|111816.2|111841.6|111816.6|111841.7|111816.7|111841|111816|12
1734350260000|2024-12-16 11:57:40|111841.7|111816.7|111836.3|111811.3|111841.8|111816.8|111836.3|111811.3|13
1734350270000|2024-12-16 11:57:50|111836.4|111811.4|111829.4|111804.4|111836.4|111811.4|111828.1|111803.1|22
1734350280000|2024-12-16 11:58:00|111830.3|111805.3|111847.4|111822.4|111848.6|111823.6|111830.3|111805.3|18
1734350290000|2024-12-16 11:58:10|111847.3|111822.3|111848.1|111823.1|111848.1|111823.1|111845.5|111820.5|12
1734350300000|2024-12-16 11:58:20|111847.5|111822.5|111850.1|111825.1|111851.4|111826.4|111845.3|111820.3|16
1734350310000|2024-12-16 11:58:30|111849.6|111824.6|111840|111815|111849.6|111824.6|111839.3|111814.3|24
1734350320000|2024-12-16 11:58:40|111841.1|111816.1|111843.9|111818.9|111846.4|111821.4|111841.1|111816.1|13
1734350330000|2024-12-16 11:58:50|111844.2|111819.2|111844.6|111819.6|111844.8|111819.8|111843.3|111818.3|9
1734350340000|2024-12-16 11:59:00|111844.8|111819.8|111847.5|111822.5|111847.9|111822.9|111844.8|111819.8|12
1734350350000|2024-12-16 11:59:10|111847.7|111822.7|111822.7|111797.7|111847.9|111822.9|111820.6|111795.6|18
1734350360000|2024-12-16 11:59:20|111822.8|111797.8|111825.3|111800.3|111825.6|111800.6|111822.8|111797.8|11
1734350370000|2024-12-16 11:59:30|111824.3|111799.3|111819.2|111794.2|111824.3|111799.3|111818.6|111793.6|14
1734350380000|2024-12-16 11:59:40|111818.7|111793.7|111811.8|111786.8|111819.2|111794.2|111811.2|111786.2|21
1734350390000|2024-12-16 11:59:50|111810.8|111785.8|111811.4|111786.4|111814|111789|111809.4|111784.4|30
1734350400000|2024-12-16 12:00:00|111812.9|111787.9|111812.9|111787.9|111814.4|111789.4|111810.7|111785.7|18
1734350410000|2024-12-16 12:00:10|111812.7|111787.7|111809|111784|111813.2|111788.2|111809|111784|13
1734350420000|2024-12-16 12:00:20|111808.8|111783.8|111814.1|111789.1|111817|111792|111808.5|111783.5|17
1734350430000|2024-12-16 12:00:30|111814.6|111789.6|111821.9|111796.9|111822.1|111797.1|111814.6|111789.6|15
1734350440000|2024-12-16 12:00:40|111821.6|111796.6|111821.4|111796.4|111821.9|111796.9|111819.9|111794.9|13
1734350450000|2024-12-16 12:00:50|111821.2|111796.2|111812.6|111787.6|111821.2|111796.2|111811.7|111786.7|13
1734350460000|2024-12-16 12:01:00|111813.9|111788.9|111815.6|111790.6|111816.4|111791.4|111812.6|111787.6|16
1734350470000|2024-12-16 12:01:10|111816.8|111791.8|111810.8|111785.8|111816.8|111791.8|111810.5|111785.5|15
1734350480000|2024-12-16 12:01:20|111811.8|111786.8|111809.7|111784.7|111817.6|111792.6|111809.2|111784.2|16
1734350490000|2024-12-16 12:01:30|111809.4|111784.4|111808.5|111783.5|111809.4|111784.4|111807.4|111782.4|8
1734350500000|2024-12-16 12:01:40|111807.8|111782.8|111814.4|111789.4|111814.4|111789.4|111807.8|111782.8|12
1734350510000|2024-12-16 12:01:50|111814.2|111789.2|111812.2|111787.2|111814.2|111789.2|111811.6|111786.6|19
1734350520000|2024-12-16 12:02:00|111810.9|111785.9|111842.9|111817.9|111842.9|111817.9|111808.8|111783.8|21
1734350530000|2024-12-16 12:02:10|111843.1|111818.1|111850.4|111825.4|111857|111832|111843.1|111818.1|25
1734350540000|2024-12-16 12:02:20|111850.8|111825.8|111849.5|111824.5|111852.5|111827.5|111849.5|111824.5|8
1734350550000|2024-12-16 12:02:30|111848.9|111823.9|111848.8|111823.8|111848.9|111823.9|111848.5|111823.5|5
1734350560000|2024-12-16 12:02:40|111850|111825|111846.3|111821.3|111850|111825|111845.7|111820.7|12
1734350570000|2024-12-16 12:02:50|111847.4|111822.4|111856|111831|111857.1|111832.1|111847.4|111822.4|22
1734350580000|2024-12-16 12:03:00|111854.7|111829.7|111863.2|111838.2|111868.4|111843.4|111854.7|111829.7|24
1734350590000|2024-12-16 12:03:10|111863.4|111838.4|111867.8|111842.8|111868.7|111843.7|111861.6|111836.6|21
1734350600000|2024-12-16 12:03:20|111868.9|111843.9|111867.4|111842.4|111868.9|111843.9|111864.6|111839.6|24
1734350610000|2024-12-16 12:03:30|111867.3|111842.3|111868.1|111843.1|111868.1|111843.1|111866|111841|19
1734350620000|2024-12-16 12:03:40|111867.8|111842.8|111866.7|111841.7|111871.6|111846.6|111866.2|111841.2|10
1734350630000|2024-12-16 12:03:50|111866.6|111841.6|111866.6|111841.6|111867|111842|111866|111841|7
1734350640000|2024-12-16 12:04:00|111867.6|111842.6|111868.7|111843.7|111870.2|111845.2|111867.6|111842.6|15
1734350650000|2024-12-16 12:04:10|111870.6|111845.6|111864.3|111839.3|111870.6|111845.6|111863.3|111838.3|21
1734350660000|2024-12-16 12:04:20|111863.2|111838.2|111857.9|111832.9|111866.5|111841.5|111857.9|111832.9|25
1734350670000|2024-12-16 12:04:30|111860.4|111835.4|111860.2|111835.2|111862.3|111837.3|111859.9|111834.9|12
1734350680000|2024-12-16 12:04:40|111861.3|111836.3|111860|111835|111861.5|111836.5|111859.9|111834.9|7
1734350690000|2024-12-16 12:04:50|111859.9|111834.9|111855.6|111830.6|111860.6|111835.6|111855.6|111830.6|17
1734350700000|2024-12-16 12:05:00|111855.5|111830.5|111847.7|111822.7|111855.5|111830.5|111846.2|111821.2|30
1734350710000|2024-12-16 12:05:10|111846.7|111821.7|111845|111820|111847.4|111822.4|111841.5|111816.5|23
1734350720000|2024-12-16 12:05:20|111844.1|111819.1|111834.2|111809.2|111844.1|111819.1|111832.9|111807.9|19
1734350730000|2024-12-16 12:05:30|111833.1|111808.1|111825.1|111800.1|111833.1|111808.1|111824.8|111799.8|16
1734350740000|2024-12-16 12:05:40|111824.8|111799.8|111817.2|111792.2|111824.8|111799.8|111816.9|111791.9|18
1734350750000|2024-12-16 12:05:50|111817.4|111792.4|111816.3|111791.3|111817.6|111792.6|111813.1|111788.1|12
1734350760000|2024-12-16 12:06:00|111815.4|111790.4|111822.3|111797.3|111824.4|111799.4|111815.1|111790.1|30
1734350770000|2024-12-16 12:06:10|111822.1|111797.1|111828.2|111803.2|111831.5|111806.5|111820.5|111795.5|30
1734350780000|2024-12-16 12:06:20|111828.8|111803.8|111835.4|111810.4|111837.6|111812.6|111828.8|111803.8|15
1734350790000|2024-12-16 12:06:30|111836.4|111811.4|111835.6|111810.6|111836.9|111811.9|111834.7|111809.7|8
1734350800000|2024-12-16 12:06:40|111836.1|111811.1|111835.7|111810.7|111836.1|111811.1|111835.7|111810.7|4
1734350810000|2024-12-16 12:06:50|111836|111811|111837.4|111812.4|111837.5|111812.5|111836|111811|15
1734350820000|2024-12-16 12:07:00|111839.4|111814.4|111862.5|111837.5|111862.5|111837.5|111839.4|111814.4|10
1734350830000|2024-12-16 12:07:10|111863|111838|111870.3|111845.3|111871.6|111846.6|111863|111838|17
1734350840000|2024-12-16 12:07:20|111869.2|111844.2|111866.8|111841.8|111869.2|111844.2|111866.8|111841.8|9
1734350850000|2024-12-16 12:07:30|111866.7|111841.7|111868.3|111843.3|111868.7|111843.7|111866.7|111841.7|12
1734350860000|2024-12-16 12:07:40|111868.4|111843.4|111868.3|111843.3|111868.4|111843.4|111868.3|111843.3|2
1734350870000|2024-12-16 12:07:50|111868.4|111843.4|111871.1|111846.1|111873.6|111848.6|111868.4|111843.4|22
1734350880000|2024-12-16 12:08:00|111870.1|111845.1|111869.1|111844.1|111870.1|111845.1|111868.9|111843.9|5
1734350890000|2024-12-16 12:08:10|111869.3|111844.3|111866.1|111841.1|111869.3|111844.3|111865.5|111840.5|7
1734350900000|2024-12-16 12:08:20|111867.2|111842.2|111869.1|111844.1|111869.5|111844.5|111867.2|111842.2|14
1734350910000|2024-12-16 12:08:30|111868.5|111843.5|111864.8|111839.8|111868.7|111843.7|111864.8|111839.8|11
1734350920000|2024-12-16 12:08:40|111864.4|111839.4|111859.7|111834.7|111865.6|111840.6|111858.6|111833.6|21
1734350930000|2024-12-16 12:08:50|111859.6|111834.6|111862.4|111837.4|111862.7|111837.7|111859.5|111834.5|12
1734350940000|2024-12-16 12:09:00|111862.5|111837.5|111860|111835|111863.4|111838.4|111859.9|111834.9|15
1734350950000|2024-12-16 12:09:10|111858.8|111833.8|111856|111831|111858.8|111833.8|111853.8|111828.8|19
1734350960000|2024-12-16 12:09:20|111856.1|111831.1|111857.7|111832.7|111857.7|111832.7|111855.2|111830.2|13
1734350970000|2024-12-16 12:09:30|111858|111833|111858.4|111833.4|111858.4|111833.4|111854.9|111829.9|9
1734350980000|2024-12-16 12:09:40|111857.5|111832.5|111858.5|111833.5|111858.5|111833.5|111855.3|111830.3|15
1734350990000|2024-12-16 12:09:50|111858.2|111833.2|111859.2|111834.2|111859.6|111834.6|111857.3|111832.3|19
1734351000000|2024-12-16 12:10:00|111859.4|111834.4|111858.5|111833.5|111859.6|111834.6|111857.9|111832.9|8
1734351010000|2024-12-16 12:10:10|111858.6|111833.6|111868.6|111843.6|111869|111844|111858.6|111833.6|15
1734351020000|2024-12-16 12:10:20|111868.7|111843.7|111863.1|111838.1|111870|111845|111862|111837|11
1734351030000|2024-12-16 12:10:30|111862|111837|111859.3|111834.3|111864.8|111839.8|111859.3|111834.3|15
1734351040000|2024-12-16 12:10:40|111859.2|111834.2|111859|111834|111860.2|111835.2|111856.8|111831.8|13
1734351050000|2024-12-16 12:10:50|111859.2|111834.2|111858.3|111833.3|111859.4|111834.4|111858.1|111833.1|10
1734351060000|2024-12-16 12:11:00|111858.2|111833.2|111858|111833|111858.2|111833.2|111858|111833|2
1734351070000|2024-12-16 12:11:10|111857.7|111832.7|111856.7|111831.7|111857.7|111832.7|111856|111831|6
1734351080000|2024-12-16 12:11:20|111855.6|111830.6|111853.6|111828.6|111855.6|111830.6|111853.4|111828.4|8
1734351090000|2024-12-16 12:11:30|111853.5|111828.5|111853.8|111828.8|111853.9|111828.9|111853.5|111828.5|4
1734351100000|2024-12-16 12:11:40|111852.7|111827.7|111821.9|111796.9|111852.7|111827.7|111821.9|111796.9|22
1734351110000|2024-12-16 12:11:50|111820.8|111795.8|111814.9|111789.9|111821.5|111796.5|111814.7|111789.7|23
1734351120000|2024-12-16 12:12:00|111814.7|111789.7|111818|111793|111818.6|111793.6|111814.7|111789.7|12
1734351130000|2024-12-16 12:12:10|111816.8|111791.8|111817.9|111792.9|111817.9|111792.9|111816.8|111791.8|3
1734351140000|2024-12-16 12:12:20|111819.1|111794.1|111814.5|111789.5|111819.4|111794.4|111812.9|111787.9|15
1734351150000|2024-12-16 12:12:30|111815.9|111790.9|111822.5|111797.5|111822.5|111797.5|111814.7|111789.7|18
1734351160000|2024-12-16 12:12:40|111822.3|111797.3|111820.7|111795.7|111822.3|111797.3|111820.7|111795.7|5
1734351170000|2024-12-16 12:12:50|111822.9|111797.9|111820.3|111795.3|111823.6|111798.6|111818.8|111793.8|15
1734351180000|2024-12-16 12:13:00|111820.7|111795.7|111820.9|111795.9|111821.1|111796.1|111819.8|111794.8|5
1734351190000|2024-12-16 12:13:10|111820.7|111795.7|111822.3|111797.3|111823.5|111798.5|111820.5|111795.5|12
1734351200000|2024-12-16 12:13:20|111822.2|111797.2|111820.7|111795.7|111822.2|111797.2|111820.7|111795.7|6
1734351210000|2024-12-16 12:13:30|111819.7|111794.7|111820.6|111795.6|111820.7|111795.7|111819.7|111794.7|7
1734351220000|2024-12-16 12:13:40|111821.5|111796.5|111816.1|111791.1|111822.8|111797.8|111816.1|111791.1|16
1734351230000|2024-12-16 12:13:50|111815.9|111790.9|111809.7|111784.7|111815.9|111790.9|111809.7|111784.7|17
1734351240000|2024-12-16 12:14:00|111810.8|111785.8|111814.6|111789.6|111814.6|111789.6|111809.7|111784.7|24
1734351250000|2024-12-16 12:14:10|111815.2|111790.2|111815.2|111790.2|111817.4|111792.4|111815.2|111790.2|14
1734351260000|2024-12-16 12:14:20|111814.1|111789.1|111814.1|111789.1|111814.7|111789.7|111813.8|111788.8|8
1734351270000|2024-12-16 12:14:30|111813|111788|111811.7|111786.7|111813|111788|111809.4|111784.4|11
1734351280000|2024-12-16 12:14:40|111811.5|111786.5|111814|111789|111816.6|111791.6|111809.1|111784.1|14
1734351290000|2024-12-16 12:14:50|111818|111793|111831.9|111806.9|111833.6|111808.6|111818|111793|8
1734351300000|2024-12-16 12:15:00|111832|111807|111813.8|111788.8|111832|111807|111811.8|111786.8|20
1734351310000|2024-12-16 12:15:10|111814.3|111789.3|111816.8|111791.8|111817|111792|111813.8|111788.8|14
1734351320000|2024-12-16 12:15:20|111816.3|111791.3|111814.7|111789.7|111816.9|111791.9|111814.7|111789.7|12
1734351330000|2024-12-16 12:15:30|111814.4|111789.4|111812.7|111787.7|111815.2|111790.2|111810.4|111785.4|18
1734351340000|2024-12-16 12:15:40|111812.8|111787.8|111812.9|111787.9|111812.9|111787.9|111812.8|111787.8|2
1734351350000|2024-12-16 12:15:50|111812.1|111787.1|111807.5|111782.5|111812.1|111787.1|111807.3|111782.3|5
1734351370000|2024-12-16 12:16:10|111806.1|111781.1|111810.8|111785.8|111812.7|111787.7|111803.4|111778.4|17
1734351380000|2024-12-16 12:16:20|111810.7|111785.7|111809.9|111784.9|111810.7|111785.7|111809.9|111784.9|4
1734351390000|2024-12-16 12:16:30|111808.8|111783.8|111807.1|111782.1|111809.8|111784.8|111807.1|111782.1|12
1734351400000|2024-12-16 12:16:40|111806|111781|111796.5|111771.5|111806|111781|111796.5|111771.5|15
1734351410000|2024-12-16 12:16:50|111795.5|111770.5|111795.1|111770.1|111795.5|111770.5|111795.1|111770.1|4
1734351420000|2024-12-16 12:17:00|111793.9|111768.9|111794|111769|111795.6|111770.6|111792.2|111767.2|12
1734351430000|2024-12-16 12:17:10|111794.4|111769.4|111794.4|111769.4|111796.5|111771.5|111793|111768|16
1734351440000|2024-12-16 12:17:20|111792.1|111767.1|111793.1|111768.1|111794.8|111769.8|111789.9|111764.9|14
1734351450000|2024-12-16 12:17:30|111793.2|111768.2|111791.9|111766.9|111793.5|111768.5|111791.9|111766.9|6
1734351460000|2024-12-16 12:17:40|111790.7|111765.7|111792.9|111767.9|111793.2|111768.2|111790.5|111765.5|12
1734351470000|2024-12-16 12:17:50|111793.2|111768.2|111786.5|111761.5|111793.2|111768.2|111786.5|111761.5|9
1734351480000|2024-12-16 12:18:00|111785.2|111760.2|111788.6|111763.6|111788.6|111763.6|111784.7|111759.7|11
1734351490000|2024-12-16 12:18:10|111789.7|111764.7|111752|111727|111791.3|111766.3|111752|111727|17
1734351500000|2024-12-16 12:18:20|111752.2|111727.2|111752.7|111727.7|111752.9|111727.9|111752|111727|10
1734351510000|2024-12-16 12:18:30|111752.8|111727.8|111752.4|111727.4|111755.3|111730.3|111752.4|111727.4|9
1734351520000|2024-12-16 12:18:40|111752.5|111727.5|111752.4|111727.4|111753.2|111728.2|111749.7|111724.7|15
1734351530000|2024-12-16 12:18:50|111752.5|111727.5|111753.1|111728.1|111753.5|111728.5|111752.5|111727.5|7
1734351540000|2024-12-16 12:19:00|111753.7|111728.7|111754.8|111729.8|111754.8|111729.8|111753.3|111728.3|5
1734351550000|2024-12-16 12:19:10|111755.2|111730.2|111754.8|111729.8|111755.8|111730.8|111753.8|111728.8|12
1734351560000|2024-12-16 12:19:20|111755|111730|111754.6|111729.6|111755.1|111730.1|111754.6|111729.6|8
1734351570000|2024-12-16 12:19:30|111754.7|111729.7|111762.4|111737.4|111762.4|111737.4|111754.7|111729.7|12
1734351580000|2024-12-16 12:19:40|111761.7|111736.7|111760.7|111735.7|111761.7|111736.7|111759.5|111734.5|7
1734351590000|2024-12-16 12:19:50|111761.4|111736.4|111759.7|111734.7|111761.4|111736.4|111759.3|111734.3|8
1734351600000|2024-12-16 12:20:00|111759.6|111734.6|111778.9|111753.9|111778.9|111753.9|111759.4|111734.4|22
1734351610000|2024-12-16 12:20:10|111780|111755|111786.2|111761.2|111786.2|111761.2|111776.6|111751.6|19
1734351620000|2024-12-16 12:20:20|111788.5|111763.5|111790.7|111765.7|111795.4|111770.4|111784.4|111759.4|27
1734351630000|2024-12-16 12:20:30|111791.3|111766.3|111790.2|111765.2|111791.3|111766.3|111789.9|111764.9|11
1734351640000|2024-12-16 12:20:40|111789.2|111764.2|111785.1|111760.1|111789.2|111764.2|111784.8|111759.8|15
1734351650000|2024-12-16 12:20:50|111784.8|111759.8|111784.8|111759.8|111785.1|111760.1|111784.7|111759.7|9
1734351660000|2024-12-16 12:21:00|111784.9|111759.9|111784.4|111759.4|111786|111761|111784.1|111759.1|6
1734351670000|2024-12-16 12:21:10|111784.9|111759.9|111784.7|111759.7|111786.2|111761.2|111783.9|111758.9|13
1734351680000|2024-12-16 12:21:20|111786|111761|111758.6|111733.6|111786.3|111761.3|111758.6|111733.6|22
1734351690000|2024-12-16 12:21:30|111759.1|111734.1|111759.2|111734.2|111760.7|111735.7|111758.7|111733.7|17
1734351700000|2024-12-16 12:21:40|111759.1|111734.1|111749.1|111724.1|111760.6|111735.6|111749.1|111724.1|21
1734351710000|2024-12-16 12:21:50|111748.9|111723.9|111755.3|111730.3|111755.4|111730.4|111748.9|111723.9|15
1734351720000|2024-12-16 12:22:00|111755|111730|111755.1|111730.1|111755.1|111730.1|111753.7|111728.7|6
1734351730000|2024-12-16 12:22:10|111756.2|111731.2|111756.5|111731.5|111757.6|111732.6|111752|111727|20
1734351740000|2024-12-16 12:22:20|111755.4|111730.4|111755|111730|111757.5|111732.5|111753.3|111728.3|17
1734351750000|2024-12-16 12:22:30|111756.1|111731.1|111756.8|111731.8|111757.1|111732.1|111756|111731|7
1734351760000|2024-12-16 12:22:40|111757.8|111732.8|111759.7|111734.7|111759.8|111734.8|111757.3|111732.3|15
1734351770000|2024-12-16 12:22:50|111758.5|111733.5|111755.7|111730.7|111759.8|111734.8|111755.4|111730.4|14
1734351780000|2024-12-16 12:23:00|111755.5|111730.5|111758.3|111733.3|111760|111735|111754.2|111729.2|16
1734351790000|2024-12-16 12:23:10|111758.1|111733.1|111757.4|111732.4|111759.2|111734.2|111755.1|111730.1|17
1734351800000|2024-12-16 12:23:20|111758.5|111733.5|111755.8|111730.8|111758.5|111733.5|111755.8|111730.8|16
1734351810000|2024-12-16 12:23:30|111755.5|111730.5|111754.1|111729.1|111755.5|111730.5|111753.8|111728.8|9
1734351820000|2024-12-16 12:23:40|111754.4|111729.4|111755.4|111730.4|111755.5|111730.5|111754.4|111729.4|5
1734351830000|2024-12-16 12:23:50|111755.2|111730.2|111756.6|111731.6|111756.6|111731.6|111755.2|111730.2|7
1734351840000|2024-12-16 12:24:00|111756.7|111731.7|111757.6|111732.6|111757.8|111732.8|111756.4|111731.4|8
1734351850000|2024-12-16 12:24:10|111756.5|111731.5|111757.6|111732.6|111757.8|111732.8|111756.5|111731.5|7
1734351860000|2024-12-16 12:24:20|111757.5|111732.5|111754.8|111729.8|111757.5|111732.5|111754.8|111729.8|5
1734351870000|2024-12-16 12:24:30|111754.5|111729.5|111753.5|111728.5|111754.5|111729.5|111753.5|111728.5|6
1734351880000|2024-12-16 12:24:40|111755.6|111730.6|111753.7|111728.7|111756.9|111731.9|111753.7|111728.7|18
1734351890000|2024-12-16 12:24:50|111754.7|111729.7|111753.6|111728.6|111755.6|111730.6|111752.5|111727.5|18
1734351900000|2024-12-16 12:25:00|111753.3|111728.3|111755.4|111730.4|111755.4|111730.4|111751.8|111726.8|15
1734351910000|2024-12-16 12:25:10|111755.8|111730.8|111756|111731|111758|111733|111755.7|111730.7|11
1734351920000|2024-12-16 12:25:20|111755.8|111730.8|111753.7|111728.7|111756.4|111731.4|111751.8|111726.8|12
1734351930000|2024-12-16 12:25:30|111754.2|111729.2|111755.1|111730.1|111756|111731|111754.2|111729.2|8
1734351940000|2024-12-16 12:25:40|111755|111730|111757.8|111732.8|111759.2|111734.2|111754.8|111729.8|10
1734351950000|2024-12-16 12:25:50|111757.9|111732.9|111760.1|111735.1|111760.7|111735.7|111757.9|111732.9|8
1734351960000|2024-12-16 12:26:00|111760.4|111735.4|111761.7|111736.7|111761.7|111736.7|111760.3|111735.3|5
1734351970000|2024-12-16 12:26:10|111761.8|111736.8|111756.4|111731.4|111761.8|111736.8|111755|111730|9
1734351980000|2024-12-16 12:26:20|111756.6|111731.6|111757.3|111732.3|111757.3|111732.3|111756.6|111731.6|4
1734351990000|2024-12-16 12:26:30|111757.2|111732.2|111757.2|111732.2|111759|111734|111755.1|111730.1|14
1734352000000|2024-12-16 12:26:40|111757.7|111732.7|111757.3|111732.3|111760|111735|111757.3|111732.3|12
1734352010000|2024-12-16 12:26:50|111756.9|111731.9|111770.7|111745.7|111771.7|111746.7|111756.5|111731.5|26
1734352020000|2024-12-16 12:27:00|111770.6|111745.6|111782|111757|111782|111757|111770.3|111745.3|26
1734352030000|2024-12-16 12:27:10|111780.7|111755.7|111779.4|111754.4|111781.7|111756.7|111779.4|111754.4|19
1734352040000|2024-12-16 12:27:20|111777.8|111752.8|111775.6|111750.6|111778.1|111753.1|111773|111748|15
1734352050000|2024-12-16 12:27:30|111774.3|111749.3|111777|111752|111778.1|111753.1|111774.3|111749.3|25
1734352060000|2024-12-16 12:27:40|111775.5|111750.5|111776.8|111751.8|111777.7|111752.7|111775.5|111750.5|13
1734352070000|2024-12-16 12:27:50|111777.2|111752.2|111777.5|111752.5|111779.3|111754.3|111776.3|111751.3|17
1734352080000|2024-12-16 12:28:00|111776.9|111751.9|111776|111751|111777|111752|111775.9|111750.9|7
1734352090000|2024-12-16 12:28:10|111776.1|111751.1|111771.2|111746.2|111776.1|111751.1|111771.2|111746.2|16
1734352100000|2024-12-16 12:28:20|111771.1|111746.1|111772.7|111747.7|111772.7|111747.7|111770.9|111745.9|7
1734352110000|2024-12-16 12:28:30|111772.6|111747.6|111773.8|111748.8|111774.2|111749.2|111771.5|111746.5|9
1734352120000|2024-12-16 12:28:40|111774.8|111749.8|111774.7|111749.7|111775.6|111750.6|111774.2|111749.2|7
1734352130000|2024-12-16 12:28:50|111774.5|111749.5|111770.2|111745.2|111776.5|111751.5|111769.9|111744.9|17
1734352140000|2024-12-16 12:29:00|111770.8|111745.8|111771.2|111746.2|111772.8|111747.8|111769.2|111744.2|17
1734352150000|2024-12-16 12:29:10|111771.3|111746.3|111771.7|111746.7|111773.5|111748.5|111771.1|111746.1|10
1734352160000|2024-12-16 12:29:20|111770.9|111745.9|111771.1|111746.1|111772.6|111747.6|111769.8|111744.8|15
1734352170000|2024-12-16 12:29:30|111770.7|111745.7|111770.2|111745.2|111771.1|111746.1|111770.1|111745.1|7
1734352180000|2024-12-16 12:29:40|111770.3|111745.3|111770.7|111745.7|111771.1|111746.1|111769.8|111744.8|12
1734352190000|2024-12-16 12:29:50|111771.8|111746.8|111773.9|111748.9|111775|111750|111771.8|111746.8|13
1734352200000|2024-12-16 12:30:00|111774.2|111749.2|111775.7|111750.7|111777.7|111752.7|111773.5|111748.5|14
1734352210000|2024-12-16 12:30:10|111775.6|111750.6|111778.2|111753.2|111778.2|111753.2|111775.4|111750.4|9
1734352220000|2024-12-16 12:30:20|111778.6|111753.6|111780.4|111755.4|111781.6|111756.6|111777.8|111752.8|15
1734352230000|2024-12-16 12:30:30|111780.7|111755.7|111776.6|111751.6|111784.3|111759.3|111776.4|111751.4|17
1734352240000|2024-12-16 12:30:40|111776.7|111751.7|111777|111752|111777|111752|111776.7|111751.7|3
1734352250000|2024-12-16 12:30:50|111778.2|111753.2|111780.7|111755.7|111790.2|111765.2|111777|111752|16
1734352260000|2024-12-16 12:31:00|111781.7|111756.7|111782.9|111757.9|111784.4|111759.4|111780.3|111755.3|18
1734352270000|2024-12-16 12:31:10|111782.7|111757.7|111783.7|111758.7|111783.8|111758.8|111781.2|111756.2|10
1734352280000|2024-12-16 12:31:20|111782.4|111757.4|111780.8|111755.8|111782.9|111757.9|111780.8|111755.8|11
1734352290000|2024-12-16 12:31:30|111779.7|111754.7|111790.7|111765.7|111792|111767|111779.4|111754.4|18
1734352300000|2024-12-16 12:31:40|111789.6|111764.6|111808.1|111783.1|111808.1|111783.1|111789.6|111764.6|32
1734352310000|2024-12-16 12:31:50|111808.3|111783.3|111805.6|111780.6|111808.6|111783.6|111805.6|111780.6|13
1734352320000|2024-12-16 12:32:00|111805|111780|111808.1|111783.1|111808.1|111783.1|111804.6|111779.6|16
1734352330000|2024-12-16 12:32:10|111808.6|111783.6|111809.6|111784.6|111814.3|111789.3|111807.4|111782.4|20
1734352340000|2024-12-16 12:32:20|111809.7|111784.7|111810.5|111785.5|111812.5|111787.5|111809.7|111784.7|13
1734352350000|2024-12-16 12:32:30|111809.5|111784.5|111807.8|111782.8|111809.5|111784.5|111807.8|111782.8|10
1734352360000|2024-12-16 12:32:40|111806.6|111781.6|111807.5|111782.5|111807.5|111782.5|111804.5|111779.5|13
1734352370000|2024-12-16 12:32:50|111807.9|111782.9|111806.7|111781.7|111810.7|111785.7|111805.9|111780.9|13
1734352380000|2024-12-16 12:33:00|111805.9|111780.9|111803.4|111778.4|111805.9|111780.9|111803.1|111778.1|13
1734352390000|2024-12-16 12:33:10|111804.6|111779.6|111803.7|111778.7|111806.1|111781.1|111802.9|111777.9|12
1734352400000|2024-12-16 12:33:20|111804.1|111779.1|111803.9|111778.9|111807.3|111782.3|111803.9|111778.9|8
1734352410000|2024-12-16 12:33:30|111803.2|111778.2|111748.3|111723.3|111803.6|111778.6|111746.2|111721.2|36
1734352420000|2024-12-16 12:33:40|111747|111722|111751.1|111726.1|111752.2|111727.2|111745.1|111720.1|27
1734352430000|2024-12-16 12:33:50|111752.5|111727.5|111749.2|111724.2|111753.1|111728.1|111749.2|111724.2|21
1734352440000|2024-12-16 12:34:00|111750.2|111725.2|111751|111726|111758|111733|111750.2|111725.2|22
1734352450000|2024-12-16 12:34:10|111752.9|111727.9|111743.9|111718.9|111754.3|111729.3|111743.8|111718.8|27
1734352460000|2024-12-16 12:34:20|111745.1|111720.1|111745.6|111720.6|111745.6|111720.6|111744.9|111719.9|9
1734352470000|2024-12-16 12:34:30|111744.5|111719.5|111733.9|111708.9|111744.5|111719.5|111730.1|111705.1|22
1734352480000|2024-12-16 12:34:40|111735|111710|111727.5|111702.5|111735.5|111710.5|111726.3|111701.3|15
1734352490000|2024-12-16 12:34:50|111726.4|111701.4|111728.9|111703.9|111729.9|111704.9|111725.5|111700.5|12
1734352500000|2024-12-16 12:35:00|111727.8|111702.8|111724|111699|111727.8|111702.8|111723.4|111698.4|11
1734352510000|2024-12-16 12:35:10|111723.5|111698.5|111722.1|111697.1|111724.1|111699.1|111722.1|111697.1|11
1734352520000|2024-12-16 12:35:20|111721.1|111696.1|111720.8|111695.8|111721.1|111696.1|111720.5|111695.5|5
1734352530000|2024-12-16 12:35:30|111721.8|111696.8|111711.4|111686.4|111724.4|111699.4|111711.4|111686.4|19
1734352540000|2024-12-16 12:35:40|111713.4|111688.4|111703.4|111678.4|111720.7|111695.7|111703.4|111678.4|26
1734352550000|2024-12-16 12:35:50|111702.2|111677.2|111707|111682|111711.5|111686.5|111701.7|111676.7|23
1734352560000|2024-12-16 12:36:00|111708.1|111683.1|111689.3|111664.3|111711|111686|111686.5|111661.5|33
1734352570000|2024-12-16 12:36:10|111686.7|111661.7|111686.4|111661.4|111690.2|111665.2|111686.2|111661.2|22
1734352580000|2024-12-16 12:36:20|111685.2|111660.2|111674.9|111649.9|111685.7|111660.7|111674|111649|36
1734352590000|2024-12-16 12:36:30|111672.5|111647.5|111678.4|111653.4|111680|111655|111672.5|111647.5|17
1734352600000|2024-12-16 12:36:40|111678.5|111653.5|111677.7|111652.7|111679.6|111654.6|111677.7|111652.7|11
1734352610000|2024-12-16 12:36:50|111676.5|111651.5|111684.6|111659.6|111684.6|111659.6|111675.9|111650.9|28
1734352620000|2024-12-16 12:37:00|111683.6|111658.6|111680.3|111655.3|111683.6|111658.6|111678.2|111653.2|17
1734352630000|2024-12-16 12:37:10|111679.3|111654.3|111680.8|111655.8|111681.8|111656.8|111678.7|111653.7|21
1734352640000|2024-12-16 12:37:20|111680.3|111655.3|111680|111655|111681.2|111656.2|111679.8|111654.8|10
1734352650000|2024-12-16 12:37:30|111679.9|111654.9|111677.1|111652.1|111680.9|111655.9|111677.1|111652.1|14
1734352660000|2024-12-16 12:37:40|111677.6|111652.6|111679.2|111654.2|111680.5|111655.5|111677.6|111652.6|9
1734352670000|2024-12-16 12:37:50|111679.8|111654.8|111689.4|111664.4|111690.7|111665.7|111678|111653|21
1734352680000|2024-12-16 12:38:00|111689.6|111664.6|111692|111667|111692|111667|111689.2|111664.2|11
1734352690000|2024-12-16 12:38:10|111691.7|111666.7|111694.1|111669.1|111694.1|111669.1|111691.7|111666.7|10
1734352700000|2024-12-16 12:38:20|111695.2|111670.2|111722.3|111697.3|111722.3|111697.3|111695.2|111670.2|37
1734352710000|2024-12-16 12:38:30|111722.1|111697.1|111717.1|111692.1|111722.1|111697.1|111716.8|111691.8|14
1734352720000|2024-12-16 12:38:40|111716.9|111691.9|111720.7|111695.7|111720.7|111695.7|111716.4|111691.4|13
1734352730000|2024-12-16 12:38:50|111720.8|111695.8|111716.6|111691.6|111721.2|111696.2|111714.6|111689.6|17
1734352740000|2024-12-16 12:39:00|111717.6|111692.6|111709.9|111684.9|111718.8|111693.8|111707.3|111682.3|22
1734352750000|2024-12-16 12:39:10|111710.1|111685.1|111713.3|111688.3|111715.3|111690.3|111710|111685|21
1734352760000|2024-12-16 12:39:20|111713.4|111688.4|111720.7|111695.7|111720.7|111695.7|111708.8|111683.8|22
1734352770000|2024-12-16 12:39:30|111721.4|111696.4|111722.3|111697.3|111722.5|111697.5|111719.7|111694.7|13
1734352780000|2024-12-16 12:39:40|111719.7|111694.7|111718.6|111693.6|111725.7|111700.7|111716.1|111691.1|19
1734352790000|2024-12-16 12:39:50|111718.8|111693.8|111725.4|111700.4|111726.9|111701.9|111718.8|111693.8|23
1734352800000|2024-12-16 12:40:00|111724|111699|111723|111698|111725.5|111700.5|111723|111698|10
1734352810000|2024-12-16 12:40:10|111722.7|111697.7|111725|111700|111726.4|111701.4|111722.4|111697.4|17
1734352820000|2024-12-16 12:40:20|111724.8|111699.8|111724.1|111699.1|111725.5|111700.5|111723.8|111698.8|16
1734352830000|2024-12-16 12:40:30|111724.2|111699.2|111721.7|111696.7|111725.9|111700.9|111720.7|111695.7|20
1734352840000|2024-12-16 12:40:40|111720.9|111695.9|111716.3|111691.3|111720.9|111695.9|111716.3|111691.3|20
1734352850000|2024-12-16 12:40:50|111716.1|111691.1|111709|111684|111716.1|111691.1|111709|111684|15
1734352860000|2024-12-16 12:41:00|111710.9|111685.9|111712.4|111687.4|111715.9|111690.9|111706.7|111681.7|20
1734352870000|2024-12-16 12:41:10|111715.8|111690.8|111725.4|111700.4|111725.9|111700.9|111712.9|111687.9|17
1734352880000|2024-12-16 12:41:20|111724.8|111699.8|111728.5|111703.5|111729.7|111704.7|111724.2|111699.2|12
1734352890000|2024-12-16 12:41:30|111729.7|111704.7|111728.7|111703.7|111730.8|111705.8|111728.6|111703.6|10
1734352900000|2024-12-16 12:41:40|111723.1|111698.1|111724.2|111699.2|111727.3|111702.3|111700.8|111675.8|41
1734352910000|2024-12-16 12:41:50|111724.4|111699.4|111729.9|111704.9|111729.9|111704.9|111723.8|111698.8|16
1734352920000|2024-12-16 12:42:00|111730.5|111705.5|111727.9|111702.9|111730.9|111705.9|111723.7|111698.7|17
1734352930000|2024-12-16 12:42:10|111726.1|111701.1|111722.4|111697.4|111726.1|111701.1|111721.4|111696.4|17
1734352940000|2024-12-16 12:42:20|111723.6|111698.6|111705.9|111680.9|111723.6|111698.6|111705|111680|30
1734352950000|2024-12-16 12:42:30|111704.2|111679.2|111701.6|111676.6|111704.2|111679.2|111699.4|111674.4|18
1734352960000|2024-12-16 12:42:40|111702.1|111677.1|111677.2|111652.2|111702.2|111677.2|111669.9|111644.9|29
1734352970000|2024-12-16 12:42:50|111677|111652|111671.2|111646.2|111677|111652|111670.4|111645.4|16
1734352980000|2024-12-16 12:43:00|111666.5|111641.5|111623.7|111598.7|111666.9|111641.9|111623.7|111598.7|24
1734352990000|2024-12-16 12:43:10|111622.4|111597.4|111627.2|111602.2|111628|111603|111621.5|111596.5|22
1734353000000|2024-12-16 12:43:20|111626.2|111601.2|111624.2|111599.2|111626.2|111601.2|111624|111599|10
1734353010000|2024-12-16 12:43:30|111624.1|111599.1|111623.2|111598.2|111626.6|111601.6|111622.8|111597.8|9
1734353020000|2024-12-16 12:43:40|111623.5|111598.5|111625.5|111600.5|111625.5|111600.5|111623.5|111598.5|6
1734353030000|2024-12-16 12:43:50|111625.6|111600.6|111627.4|111602.4|111627.4|111602.4|111617.3|111592.3|21
1734353040000|2024-12-16 12:44:00|111629.3|111604.3|111623.1|111598.1|111629.3|111604.3|111612.2|111587.2|43
1734353050000|2024-12-16 12:44:10|111621.8|111596.8|111625.4|111600.4|111627.3|111602.3|111619.6|111594.6|21
1734353060000|2024-12-16 12:44:20|111625.6|111600.6|111624|111599|111628.3|111603.3|111613.6|111588.6|30
1734353070000|2024-12-16 12:44:30|111625.1|111600.1|111628.7|111603.7|111629.5|111604.5|111622.5|111597.5|17
1734353080000|2024-12-16 12:44:40|111628.8|111603.8|111624.7|111599.7|111628.8|111603.8|111619.8|111594.8|30
1734353090000|2024-12-16 12:44:50|111623.8|111598.8|111625.4|111600.4|111626.2|111601.2|111620.8|111595.8|29
1734353100000|2024-12-16 12:45:00|111622.8|111597.8|111619.8|111594.8|111625.4|111600.4|111618.2|111593.2|20
1734353110000|2024-12-16 12:45:10|111619.9|111594.9|111624.3|111599.3|111629.9|111604.9|111619.9|111594.9|31
1734353120000|2024-12-16 12:45:20|111623.3|111598.3|111624.6|111599.6|111627|111602|111619.9|111594.9|23
1734353130000|2024-12-16 12:45:30|111625.3|111600.3|111623.9|111598.9|111626.3|111601.3|111623|111598|16
1734353140000|2024-12-16 12:45:40|111624|111599|111634.6|111609.6|111635.6|111610.6|111621.9|111596.9|17
1734353150000|2024-12-16 12:45:50|111631.8|111606.8|111627.6|111602.6|111634.1|111609.1|111625.6|111600.6|27
1734353160000|2024-12-16 12:46:00|111626.5|111601.5|111629.1|111604.1|111634.4|111609.4|111624.8|111599.8|24
1734353170000|2024-12-16 12:46:10|111628|111603|111629|111604|111632.5|111607.5|111627.9|111602.9|31
1734353180000|2024-12-16 12:46:20|111629.1|111604.1|111626.2|111601.2|111633.4|111608.4|111626.2|111601.2|26
1734353190000|2024-12-16 12:46:30|111625.5|111600.5|111625.7|111600.7|111628.1|111603.1|111625.5|111600.5|14
1734353200000|2024-12-16 12:46:40|111625.4|111600.4|111629|111604|111629|111604|111625.3|111600.3|11
1734353210000|2024-12-16 12:46:50|111627.8|111602.8|111625.6|111600.6|111628|111603|111624.5|111599.5|25
1734353220000|2024-12-16 12:47:00|111626.5|111601.5|111625.8|111600.8|111626.9|111601.9|111625.6|111600.6|13
1734353230000|2024-12-16 12:47:10|111625.7|111600.7|111632.1|111607.1|111633.4|111608.4|111625.5|111600.5|23
1734353240000|2024-12-16 12:47:20|111633.6|111608.6|111628.7|111603.7|111635.6|111610.6|111627.5|111602.5|12
1734353250000|2024-12-16 12:47:30|111628|111603|111616|111591|111628|111603|111614.8|111589.8|22
1734353260000|2024-12-16 12:47:40|111614.9|111589.9|111613.8|111588.8|111614.9|111589.9|111613.8|111588.8|7
1734353270000|2024-12-16 12:47:50|111612.7|111587.7|111612.1|111587.1|111613.7|111588.7|111611.8|111586.8|8
1734353280000|2024-12-16 12:48:00|111611.8|111586.8|111597.5|111572.5|111611.8|111586.8|111597.5|111572.5|24
1734353290000|2024-12-16 12:48:10|111598.2|111573.2|111586.9|111561.9|111600.2|111575.2|111586.9|111561.9|33
1734353300000|2024-12-16 12:48:20|111586.7|111561.7|111605.6|111580.6|111605.6|111580.6|111583.1|111558.1|26
1734353310000|2024-12-16 12:48:30|111604.2|111579.2|111602.8|111577.8|111610.4|111585.4|111602.8|111577.8|26
1734353320000|2024-12-16 12:48:40|111603.1|111578.1|111604|111579|111609.1|111584.1|111603.1|111578.1|16
1734353330000|2024-12-16 12:48:50|111606.5|111581.5|111601.8|111576.8|111606.5|111581.5|111601.8|111576.8|7
1734353340000|2024-12-16 12:49:00|111600.8|111575.8|111605|111580|111610|111585|111600.8|111575.8|15
1734353350000|2024-12-16 12:49:10|111604.7|111579.7|111603.6|111578.6|111607|111582|111601|111576|31
1734353360000|2024-12-16 12:49:20|111605.5|111580.5|111603.4|111578.4|111605.5|111580.5|111601|111576|14
1734353370000|2024-12-16 12:49:30|111603.7|111578.7|111609.2|111584.2|111612.8|111587.8|111603.7|111578.7|16
1734353380000|2024-12-16 12:49:40|111612.8|111587.8|111647.6|111622.6|111647.6|111622.6|111612.6|111587.6|35
1734353390000|2024-12-16 12:49:50|111646.5|111621.5|111648.8|111623.8|111666.2|111627.6|111644.4|111609.4|50
1734353400000|2024-12-16 12:50:00|111650.3|111625.3|111644.1|111619.1|111650.3|111625.3|111643.9|111618.9|27
1734353410000|2024-12-16 12:50:10|111644.6|111619.6|111624.2|111599.2|111646.3|111621.3|111624.2|111599.2|29
1734353420000|2024-12-16 12:50:20|111623.2|111598.2|111614.4|111589.4|111623.2|111598.2|111612.3|111587.3|28
1734353430000|2024-12-16 12:50:30|111614.2|111589.2|111624.5|111574.5|111629.5|111591.1|111613.8|111574.5|19
1734353440000|2024-12-16 12:50:40|111614.6|111589.6|111616.1|111591.1|111623.8|111598.8|111610.5|111585.5|24
1734353450000|2024-12-16 12:50:50|111616.2|111591.2|111619|111594|111623.5|111598.5|111615.2|111590.2|28
1734353460000|2024-12-16 12:51:00|111617.9|111592.9|111638.9|111613.9|111638.9|111613.9|111615.5|111590.5|35
1734353470000|2024-12-16 12:51:10|111636.6|111611.6|111635.8|111610.8|111645.6|111620.6|111634.7|111609.7|25
1734353480000|2024-12-16 12:51:20|111634.5|111609.5|111645.5|111595.5|111645.5|111616.7|111634.4|111595.5|27
1734353490000|2024-12-16 12:51:30|111644.7|111594.7|111626.6|111601.6|111645.8|111611.7|111624.1|111593.6|24
1734353500000|2024-12-16 12:51:40|111627.3|111602.3|111626.3|111601.3|111627.8|111602.8|111626|111601|12
1734353510000|2024-12-16 12:51:50|111624.5|111599.5|111617.6|111592.6|111624.5|111599.5|111617.6|111592.6|24
1734353520000|2024-12-16 12:52:00|111619.5|111594.5|111614.5|111589.5|111621.4|111596.4|111614.5|111589.5|21
1734353530000|2024-12-16 12:52:10|111615.4|111590.4|111614.4|111589.4|111615.5|111590.5|111611.8|111586.8|24
1734353540000|2024-12-16 12:52:20|111614.9|111589.9|111616|111591|111616.2|111591.2|111613.4|111588.4|20
1734353550000|2024-12-16 12:52:30|111615.3|111590.3|111615|111590|111616.8|111591.8|111613.1|111588.1|17
1734353560000|2024-12-16 12:52:40|111614.9|111589.9|111599.7|111574.7|111614.9|111589.9|111599.7|111574.7|31
1734353570000|2024-12-16 12:52:50|111600.1|111575.1|111600.2|111575.2|111603.3|111578.3|111599.3|111574.3|22
1734353580000|2024-12-16 12:53:00|111601.4|111576.4|111598.3|111573.3|111605.4|111580.4|111597.6|111572.6|20
1734353590000|2024-12-16 12:53:10|111599.1|111574.1|111601.8|111576.8|111604.5|111579.5|111595.8|111570.8|29
1734353600000|2024-12-16 12:53:20|111602|111577|111595.4|111570.4|111604.2|111579.2|111595.4|111570.4|31
1734353610000|2024-12-16 12:53:30|111594.6|111569.6|111587.6|111562.6|111601.2|111576.2|111586.9|111561.9|34
1734353620000|2024-12-16 12:53:40|111586.6|111561.6|111592.8|111567.8|111593.2|111568.2|111579.2|111554.2|31
1734353630000|2024-12-16 12:53:50|111592.6|111567.6|111585.4|111560.4|111593|111568|111581.4|111556.4|24
1734353640000|2024-12-16 12:54:00|111586.3|111561.3|111580.4|111555.4|111587.1|111562.1|111576.4|111551.4|26
1734353650000|2024-12-16 12:54:10|111581.4|111556.4|111581.5|111556.5|111595.9|111570.9|111580.5|111555.5|30
1734353660000|2024-12-16 12:54:20|111580.5|111555.5|111602.5|111577.5|111604|111579|111580.5|111555.5|42
1734353670000|2024-12-16 12:54:30|111603.5|111578.5|111599.6|111574.6|111606.3|111581.3|111599.6|111574.6|19
1734353680000|2024-12-16 12:54:40|111600.7|111575.7|111595.2|111570.2|111603.1|111578.1|111593.9|111568.9|20
1734353690000|2024-12-16 12:54:50|111595|111570|111607.5|111582.5|111607.9|111582.9|111594.5|111569.5|26
1734353700000|2024-12-16 12:55:00|111608.5|111583.5|111613.2|111588.2|111620.4|111595.4|111603.5|111578.5|45
1734353710000|2024-12-16 12:55:10|111612.7|111587.7|111574.1|111549.1|111612.7|111587.7|111574.1|111549.1|52
1734353720000|2024-12-16 12:55:20|111575.9|111550.9|111554.2|111529.2|111575.9|111550.9|111554.2|111520.8|31
1734353730000|2024-12-16 12:55:30|111564.5|111539.5|111555.5|111530.5|111572.9|111547.9|111555.5|111530.5|31
1734353740000|2024-12-16 12:55:40|111554.5|111529.5|111544.8|111519.8|111556.2|111531.2|111544.8|111519.8|25
1734353750000|2024-12-16 12:55:50|111543.4|111518.4|111544.4|111519.4|111545.8|111520.8|111539.4|111514.4|30
1734353760000|2024-12-16 12:56:00|111544.9|111519.9|111538.6|111513.6|111545|111520|111533.9|111508.9|28
1734353770000|2024-12-16 12:56:10|111538|111513|111548.3|111523.3|111548.3|111523.3|111536.7|111511.7|19
1734353780000|2024-12-16 12:56:20|111548.1|111523.1|111547.1|111522.1|111548.1|111523.1|111545.9|111520.9|7
1734353790000|2024-12-16 12:56:30|111549.4|111524.4|111555.1|111530.1|111555.1|111530.1|111548.4|111523.4|18
1734353800000|2024-12-16 12:56:40|111554.5|111529.5|111566.9|111541.9|111566.9|111541.9|111553.1|111528.1|24
1734353810000|2024-12-16 12:56:50|111568|111543|111583.2|111558.2|111583.2|111558.2|111563|111538|36
1734353820000|2024-12-16 12:57:00|111574.6|111549.6|111587.5|111562.5|111588.2|111563.2|111574.6|111549.6|25
1734353830000|2024-12-16 12:57:10|111586.7|111561.7|111575.5|111550.5|111586.7|111561.7|111575.4|111550.4|18
1734353840000|2024-12-16 12:57:20|111576.9|111551.9|111595.5|111570.5|111597|111572|111576.9|111551.9|22
1734353850000|2024-12-16 12:57:30|111596.5|111571.5|111602.6|111577.6|111602.9|111577.9|111596.5|111571.5|24
1734353860000|2024-12-16 12:57:40|111604.4|111579.4|111619.4|111594.4|111622.7|111597.7|111604.4|111579.4|30
1734353870000|2024-12-16 12:57:50|111618.2|111593.2|111620.7|111595.7|111621.8|111596.8|111614|111589|28
1734353880000|2024-12-16 12:58:00|111620.2|111595.2|111602.8|111577.8|111620.7|111595.7|111592.2|111567.2|32
1734353890000|2024-12-16 12:58:10|111603.1|111578.1|111601.4|111576.4|111603.5|111578.5|111595.8|111570.8|15
1734353900000|2024-12-16 12:58:20|111602.2|111577.2|111604.2|111579.2|111605.7|111580.7|111601.9|111576.9|15
1734353910000|2024-12-16 12:58:30|111603.3|111578.3|111616.6|111591.6|111617|111592|111600.8|111575.8|24
1734353920000|2024-12-16 12:58:40|111614.2|111589.2|111596.1|111571.1|111614.6|111589.6|111591.8|111566.8|33
1734353930000|2024-12-16 12:58:50|111597.2|111572.2|111599.4|111574.4|111601|111576|111596|111571|19
1734353940000|2024-12-16 12:59:00|111599.2|111574.2|111628.2|111603.2|111629.2|111604.2|111598.8|111573.8|42
1734353950000|2024-12-16 12:59:10|111629.8|111604.8|111639.1|111614.1|111642.6|111617.6|111629.3|111604.3|42
1734353960000|2024-12-16 12:59:20|111639.8|111614.8|111655.4|111630.4|111658|111633|111638.4|111613.4|56
1734353970000|2024-12-16 12:59:30|111654.5|111629.5|111676.6|111651.6|111685.2|111653.3|111651.5|111621.8|38
1734353980000|2024-12-16 12:59:40|111677|111652|111689.1|111664.1|111697.5|111672.5|111677|111652|48
1734353990000|2024-12-16 12:59:50|111680.1|111655.1|111674|111649|111684.7|111659.7|111669.5|111644.5|51
1734354000000|2024-12-16 13:00:00|111674.9|111649.9|111656.9|111631.9|111674.9|111649.9|111654.5|111629.5|52
1734354010000|2024-12-16 13:00:10|111657.3|111632.3|111665.6|111640.6|111667.7|111642.7|111657.3|111632.3|34
1734354020000|2024-12-16 13:00:20|111664.4|111639.4|111707.3|111682.3|111714.3|111689.3|111664.4|111639.4|44
1734354030000|2024-12-16 13:00:30|111707.8|111682.8|111706.6|111681.6|111714.9|111689.9|111706|111681|36
1734354040000|2024-12-16 13:00:40|111706|111681|111713.5|111688.5|111715.3|111690.3|111706|111681|19
1734354050000|2024-12-16 13:00:50|111710|111685|111708.8|111683.8|111710.2|111685.2|111704.9|111679.9|24
1734354060000|2024-12-16 13:01:00|111703.8|111678.8|111691.9|111666.9|111705.3|111680.3|111690.8|111665.8|34
1734354070000|2024-12-16 13:01:10|111690.9|111665.9|111691.1|111666.1|111694.2|111669.2|111687.2|111662.2|21
1734354080000|2024-12-16 13:01:20|111689.3|111664.3|111697.6|111672.6|111702.9|111677.9|111689.3|111664.3|29
1734354090000|2024-12-16 13:01:30|111699.5|111674.5|111699.2|111674.2|111702.5|111677.5|111694.2|111669.2|46
1734354100000|2024-12-16 13:01:40|111697.5|111672.5|111698.5|111673.5|111701.3|111676.3|111693.5|111668.5|21
1734354110000|2024-12-16 13:01:50|111700|111675|111687.3|111662.3|111700|111675|111685.2|111660.2|27
1734354120000|2024-12-16 13:02:00|111685.9|111660.9|111694.8|111669.8|111695.6|111670.6|111685.9|111660.9|25
1734354130000|2024-12-16 13:02:10|111697.1|111672.1|111689.6|111664.6|111698.5|111673.5|111687.4|111662.4|21
1734354140000|2024-12-16 13:02:20|111688|111663|111690.3|111665.3|111691.3|111666.3|111682.5|111657.5|16
1734354150000|2024-12-16 13:02:30|111687.2|111662.2|111692.4|111667.4|111692.9|111667.9|111685.4|111660.4|22
1734354160000|2024-12-16 13:02:40|111692.6|111667.6|111677.6|111652.6|111692.6|111667.6|111671.3|111646.3|31
1734354170000|2024-12-16 13:02:50|111678.9|111653.9|111678.6|111653.6|111684|111659|111677|111652|30
1734354180000|2024-12-16 13:03:00|111678.8|111653.8|111681.1|111656.1|111682.1|111657.1|111677.6|111652.6|18
1734354190000|2024-12-16 13:03:10|111681.3|111656.3|111682.8|111657.8|111683.2|111658.2|111681.3|111656.3|7
1734354200000|2024-12-16 13:03:20|111684|111659|111723.7|111698.7|111728.3|111703.3|111673.8|111648.8|32
1734354210000|2024-12-16 13:03:30|111724.9|111699.9|111725.2|111700.2|111725.3|111700.3|111715.8|111690.8|21
1734354220000|2024-12-16 13:03:40|111724.6|111699.6|111719.8|111694.8|111724.6|111699.6|111719.2|111694.2|12
1734354230000|2024-12-16 13:03:50|111719.9|111694.9|111722.2|111697.2|111722.2|111697.2|111713.2|111688.2|21
1734354240000|2024-12-16 13:04:00|111721.2|111696.2|111719.2|111669.2|111722.9|111696.2|111709.9|111659.9|23
1734354250000|2024-12-16 13:04:10|111718.5|111668.5|111732.5|111682.5|111738.4|111699.4|111718|111668|29
1734354260000|2024-12-16 13:04:20|111731.2|111681.2|111715.1|111665.1|111731.2|111681.2|111712.1|111662.1|19
1734354270000|2024-12-16 13:04:30|111715.6|111665.6|111713.4|111663.4|111715.6|111665.6|111709.4|111659.4|14
1734354280000|2024-12-16 13:04:40|111712.6|111662.6|111682.6|111657.6|111712.6|111662.6|111680.5|111655.5|23
1734354290000|2024-12-16 13:04:50|111683.9|111658.9|111693.6|111668.6|111709.4|111669.5|111683.9|111652.9|26
1734354300000|2024-12-16 13:05:00|111692.5|111667.5|111685.3|111660.3|111697.2|111672.2|111685.3|111660.3|33
1734354310000|2024-12-16 13:05:10|111685.2|111660.2|111669.6|111644.6|111685.2|111660.2|111663.2|111638.2|24
1734354320000|2024-12-16 13:05:20|111669.4|111644.4|111666.1|111641.1|111675.5|111650.5|111664.2|111639.2|42
1734354330000|2024-12-16 13:05:30|111668.2|111643.2|111654.2|111629.2|111671.4|111646.4|111654.2|111629.2|23
1734354340000|2024-12-16 13:05:40|111666.3|111641.3|111674.9|111649.9|111675.1|111650.1|111666.3|111641.3|10
1734354350000|2024-12-16 13:05:50|111675.1|111650.1|111680.2|111655.2|111682.2|111657.2|111669.1|111644.1|22
1734354360000|2024-12-16 13:06:00|111678.2|111653.2|111686.5|111661.5|111686.5|111661.5|111678.2|111653.2|15
1734354370000|2024-12-16 13:06:10|111685.3|111660.3|111691.8|111666.8|111691.8|111666.8|111684.2|111659.2|15
1734354380000|2024-12-16 13:06:20|111690.7|111665.7|111668.6|111643.6|111697.4|111672.4|111662.1|111637.1|30
1734354390000|2024-12-16 13:06:30|111668.1|111643.1|111671.7|111646.7|111672.9|111647.9|111664.6|111639.6|26
1734354400000|2024-12-16 13:06:40|111669.6|111644.6|111669.6|111644.6|111674.2|111649.2|111666.7|111641.7|23
1734354410000|2024-12-16 13:06:50|111671.3|111646.3|111670.5|111645.5|111673.1|111648.1|111665.9|111640.9|24
1734354420000|2024-12-16 13:07:00|111669.8|111644.8|111642.3|111617.3|111671|111646|111639.2|111614.2|24
1734354430000|2024-12-16 13:07:10|111642.1|111617.1|111633.1|111608.1|111642.1|111617.1|111624.3|111599.3|26
1734354440000|2024-12-16 13:07:20|111632.2|111607.2|111632.9|111607.9|111636.1|111611.1|111630.5|111605.5|19
1734354450000|2024-12-16 13:07:30|111634|111609|111651.3|111626.3|111658.1|111633.1|111634|111609|37
1734354460000|2024-12-16 13:07:40|111653.4|111628.4|111651.3|111626.3|111657.9|111632.9|111646.1|111621.1|17
1734354470000|2024-12-16 13:07:50|111651.4|111626.4|111650.7|111625.7|111653.4|111628.4|111648.6|111623.6|12
1734354480000|2024-12-16 13:08:00|111650.5|111625.5|111643|111618|111651.5|111626.5|111641.7|111616.7|20
1734354490000|2024-12-16 13:08:10|111642.7|111617.7|111654|111629|111654.4|111629.4|111642.6|111617.6|17
1734354500000|2024-12-16 13:08:20|111652.6|111627.6|111648|111623|111654.8|111629.8|111641.3|111616.3|24
1734354510000|2024-12-16 13:08:30|111648.5|111623.5|111669.4|111644.4|111669.4|111644.4|111648.3|111623.3|28
1734354520000|2024-12-16 13:08:40|111670.3|111645.3|111640.6|111615.6|111670.3|111645.3|111640.6|111615.6|20
1734354530000|2024-12-16 13:08:50|111643.2|111618.2|111616|111591|111643.2|111618.2|111614.9|111589.9|49
1734354540000|2024-12-16 13:09:00|111616.9|111591.9|111619|111594|111621.8|111596.8|111616.9|111591.9|23
1734354550000|2024-12-16 13:09:10|111618.2|111593.2|111608.8|111583.8|111619.9|111594.9|111608|111583|26
1734354560000|2024-12-16 13:09:20|111609.1|111584.1|111615.3|111590.3|111620.3|111595.3|111609.1|111584.1|29
1734354570000|2024-12-16 13:09:30|111614.3|111589.3|111624.5|111599.5|111649.4|111604.9|111613.5|111584.3|52
1734354580000|2024-12-16 13:09:40|111625.6|111600.6|111620.2|111595.2|111626.2|111601.2|111618.8|111593.8|40
1734354590000|2024-12-16 13:09:50|111620.3|111595.3|111617.3|111592.3|111622.8|111597.8|111613.5|111588.5|24
1734354600000|2024-12-16 13:10:00|111617.7|111592.7|111617.8|111592.8|111618.3|111593.3|111615.5|111590.5|16
1734354610000|2024-12-16 13:10:10|111616.6|111591.6|111596.6|111571.6|111617.5|111592.5|111594|111569|26
1734354620000|2024-12-16 13:10:20|111596.4|111571.4|111622.7|111597.7|111623.5|111598.5|111595.4|111570.4|30
1734354630000|2024-12-16 13:10:30|111621.5|111596.5|111625|111600|111625.3|111600.3|111621.5|111596.5|13
1734354640000|2024-12-16 13:10:40|111625.5|111600.5|111624.4|111599.4|111625.5|111600.5|111621.4|111596.4|19
1734354650000|2024-12-16 13:10:50|111624|111599|111626.1|111601.1|111626.1|111601.1|111624|111599|16
1734354660000|2024-12-16 13:11:00|111627.4|111602.4|111627.1|111602.1|111631.2|111606.2|111625.3|111600.3|20
1734354670000|2024-12-16 13:11:10|111627.2|111602.2|111631.2|111606.2|111631.2|111606.2|111627|111602|17
1734354680000|2024-12-16 13:11:20|111629.7|111604.7|111620.3|111595.3|111629.7|111604.7|111617.7|111592.7|31
1734354690000|2024-12-16 13:11:30|111621.3|111596.3|111623.2|111598.2|111624.6|111599.6|111618.6|111593.6|32
1734354700000|2024-12-16 13:11:40|111623.7|111598.7|111624.9|111599.9|111626.5|111601.5|111622.4|111597.4|21
1734354710000|2024-12-16 13:11:50|111625.9|111600.9|111619.9|111594.9|111626.9|111601.9|111619.9|111594.9|34
1734354720000|2024-12-16 13:12:00|111622.7|111597.7|111620.5|111595.5|111623.8|111598.8|111619.3|111594.3|28
1734354730000|2024-12-16 13:12:10|111620.8|111595.8|111620.2|111595.2|111622.7|111597.7|111616.4|111591.4|35
1734354740000|2024-12-16 13:12:20|111620.3|111595.3|111618|111593|111620.7|111595.7|111600.1|111575.1|21
1734354750000|2024-12-16 13:12:30|111615.5|111590.5|111619.7|111594.7|111622|111597|111615.5|111590.5|24
1734354760000|2024-12-16 13:12:40|111619.8|111594.8|111620.2|111595.2|111620.2|111595.2|111619.8|111594.8|6
1734354770000|2024-12-16 13:12:50|111620|111595|111619.4|111594.4|111620|111595|111617.6|111592.6|9
1734354780000|2024-12-16 13:13:00|111619.3|111594.3|111620.5|111595.5|111620.9|111595.9|111617.5|111592.5|12
1734354790000|2024-12-16 13:13:10|111618.4|111593.4|111619.1|111594.1|111622.2|111597.2|111616.8|111591.8|32
1734354800000|2024-12-16 13:13:20|111617.8|111592.8|111618.8|111593.8|111620.5|111595.5|111615.8|111590.8|59
1734354810000|2024-12-16 13:13:30|111616.1|111591.1|111618.8|111593.8|111621.3|111596.3|111615.6|111590.6|53
1734354820000|2024-12-16 13:13:40|111619.1|111594.1|111621.2|111596.2|111621.6|111596.6|111615.8|111590.8|31
1734354830000|2024-12-16 13:13:50|111617.8|111592.8|111621.1|111596.1|111623|111598|111616.9|111591.9|21
1734354840000|2024-12-16 13:14:00|111621.2|111596.2|111619.1|111594.1|111622|111597|111618.6|111593.6|15
1734354850000|2024-12-16 13:14:10|111619.8|111594.8|111621|111596|111624.4|111599.4|111619.8|111594.8|22
1734354860000|2024-12-16 13:14:20|111620.3|111595.3|111620.4|111595.4|111624.3|111599.3|111619|111594|12
1734354870000|2024-12-16 13:14:30|111621.9|111596.9|111623.4|111598.4|111625.2|111600.2|111617.4|111592.4|18
1734354880000|2024-12-16 13:14:40|111624.6|111599.6|111626|111601|111626|111601|111623.2|111598.2|6
1734354890000|2024-12-16 13:14:50|111624.9|111599.9|111627.6|111602.6|111629.9|111604.9|111622.6|111597.6|16
1734354900000|2024-12-16 13:15:00|111625.8|111600.8|111621|111596|111630.6|111605.6|111617.9|111592.9|38
1734354910000|2024-12-16 13:15:10|111619.2|111594.2|111619.2|111594.2|111625.4|111600.4|111617.7|111592.7|54
1734354920000|2024-12-16 13:15:20|111620|111595|111619.3|111594.3|111620.8|111595.8|111612.9|111587.9|49
1734354930000|2024-12-16 13:15:30|111620.4|111595.4|111624.9|111599.9|111624.9|111599.9|111617.5|111592.5|49
1734354940000|2024-12-16 13:15:40|111626.4|111601.4|111621.5|111596.5|111626.4|111601.4|111617.3|111592.3|43
1734354950000|2024-12-16 13:15:50|111621.1|111596.1|111621.8|111596.8|111624.6|111599.6|111619|111594|33
1734354960000|2024-12-16 13:16:00|111620.8|111595.8|111626.2|111601.2|111628.4|111603.4|111618.8|111593.8|33
1734354970000|2024-12-16 13:16:10|111626.1|111601.1|111629.3|111604.3|111632.2|111607.2|111623|111598|23
1734354980000|2024-12-16 13:16:20|111629.5|111604.5|111622.5|111597.5|111629.5|111604.5|111622.5|111597.5|17
1734354990000|2024-12-16 13:16:30|111623.2|111598.2|111626.8|111601.8|111629.3|111604.3|111623.2|111598.2|21
1734355000000|2024-12-16 13:16:40|111626.9|111601.9|111629.8|111604.8|111630.7|111605.7|111624.3|111599.3|31
1734355010000|2024-12-16 13:16:50|111628.8|111603.8|111628.4|111603.4|111629.1|111604.1|111625.8|111600.8|38
1734355020000|2024-12-16 13:17:00|111627.3|111602.3|111651.1|111626.1|111652|111627|111627.3|111602.3|40
1734355030000|2024-12-16 13:17:10|111647.4|111622.4|111629.3|111604.3|111647.4|111622.4|111623|111598|32
1734355040000|2024-12-16 13:17:20|111628.1|111603.1|111628.2|111603.2|111628.2|111603.2|111626.1|111601.1|10
1734355050000|2024-12-16 13:17:30|111628.5|111603.5|111635|111610|111638.7|111613.7|111628.5|111603.5|18
1734355060000|2024-12-16 13:17:40|111636.5|111611.5|111627.1|111602.1|111637.1|111612.1|111627.1|111602.1|28
1734355070000|2024-12-16 13:17:50|111628.5|111603.5|111623.8|111598.8|111628.6|111603.6|111614|111589|63
1734355080000|2024-12-16 13:18:00|111623.7|111598.7|111621|111596|111625.1|111600.1|111618.7|111593.7|27
1734355090000|2024-12-16 13:18:10|111621.2|111596.2|111626.6|111601.6|111626.6|111601.6|111620.1|111595.1|19
1734355100000|2024-12-16 13:18:20|111627.9|111602.9|111641.9|111616.9|111645.2|111620.2|111621.5|111596.5|22
1734355110000|2024-12-16 13:18:30|111641.2|111616.2|111648.7|111623.7|111648.9|111623.9|111634.8|111609.8|18
1734355120000|2024-12-16 13:18:40|111648.5|111623.5|111658.5|111633.5|111659.3|111634.3|111648|111623|14
1734355130000|2024-12-16 13:18:50|111658.3|111633.3|111665.5|111640.5|111671.1|111646.1|111654.9|111629.9|30
1734355140000|2024-12-16 13:19:00|111664.4|111639.4|111648|111623|111664.4|111639.4|111648|111623|23
1734355150000|2024-12-16 13:19:10|111647.9|111622.9|111648.1|111623.1|111648.9|111623.9|111645.7|111620.7|16
1734355160000|2024-12-16 13:19:20|111649|111624|111653.4|111628.4|111653.4|111628.4|111648.5|111623.5|19
1734355170000|2024-12-16 13:19:30|111652.4|111627.4|111646.5|111621.5|111652.4|111627.4|111643.6|111618.6|26
1734355180000|2024-12-16 13:19:40|111646.6|111621.6|111646.5|111621.5|111646.6|111621.6|111646.5|111621.5|2
1734355190000|2024-12-16 13:19:50|111646.7|111621.7|111657.5|111632.5|111657.5|111632.5|111646.7|111621.7|14
1734355200000|2024-12-16 13:20:00|111656.3|111631.3|111647.9|111622.9|111656.3|111631.3|111646|111621|14
1734355210000|2024-12-16 13:20:10|111648.9|111623.9|111653.2|111628.2|111653.2|111628.2|111648.9|111623.9|11
1734355220000|2024-12-16 13:20:20|111653.4|111628.4|111650.1|111625.1|111656|111631|111647.9|111622.9|10
1734355230000|2024-12-16 13:20:30|111649|111624|111646.2|111621.2|111649|111624|111645.7|111620.7|13
1734355240000|2024-12-16 13:20:40|111648.2|111623.2|111690.1|111665.1|111690.1|111665.1|111648.2|111623.2|22
1734355250000|2024-12-16 13:20:50|111689.4|111664.4|111694|111669|111699.8|111674.8|111687.2|111662.2|14
1734355260000|2024-12-16 13:21:00|111693.8|111668.8|111664.7|111639.7|111693.8|111668.8|111662.4|111637.4|19
1734355270000|2024-12-16 13:21:10|111663|111638|111662.9|111637.9|111664.7|111639.7|111661.1|111636.1|11
1734355280000|2024-12-16 13:21:20|111662|111637|111653.4|111628.4|111662|111637|111653.4|111628.4|7
1734355290000|2024-12-16 13:21:30|111654.5|111629.5|111624.1|111599.1|111654.5|111629.5|111621.5|111596.5|34
1734355300000|2024-12-16 13:21:40|111626.4|111601.4|111625.1|111600.1|111628|111603|111624.2|111599.2|15
1734355310000|2024-12-16 13:21:50|111625.2|111600.2|111625.5|111600.5|111634.7|111609.7|111623.5|111598.5|21
1734355320000|2024-12-16 13:22:00|111626.7|111601.7|111629.8|111604.8|111630.9|111605.9|111624.1|111599.1|23
1734355330000|2024-12-16 13:22:10|111630.3|111605.3|111631.1|111606.1|111632.2|111607.2|111626.9|111601.9|21
1734355340000|2024-12-16 13:22:20|111631.2|111606.2|111643.1|111618.1|111643.1|111618.1|111629|111604|22
1734355350000|2024-12-16 13:22:30|111644.1|111619.1|111648|111623|111648|111623|111644|111619|22
1734355360000|2024-12-16 13:22:40|111647.3|111622.3|111649.8|111624.8|111650.2|111625.2|111646|111621|10
1734355370000|2024-12-16 13:22:50|111649.7|111624.7|111651.1|111626.1|111653.7|111628.7|111649.7|111624.7|19
1734355380000|2024-12-16 13:23:00|111651.2|111626.2|111653.8|111628.8|111653.8|111628.8|111649.5|111624.5|15
1734355390000|2024-12-16 13:23:10|111653.5|111628.5|111665.6|111640.6|111665.6|111640.6|111649.6|111624.6|16
1734355400000|2024-12-16 13:23:20|111665.7|111640.7|111679|111654|111687.8|111662.8|111663.6|111638.6|28
1734355410000|2024-12-16 13:23:30|111679.9|111654.9|111666.2|111641.2|111679.9|111654.9|111666.2|111641.2|12
1734355420000|2024-12-16 13:23:40|111666.1|111641.1|111641.7|111616.7|111666.1|111641.1|111632.6|111607.6|33
1734355430000|2024-12-16 13:23:50|111641.5|111616.5|111642.5|111617.5|111643.7|111618.7|111641.3|111616.3|15
1734355440000|2024-12-16 13:24:00|111642.6|111617.6|111622.9|111597.9|111642.8|111617.8|111622.9|111597.9|11
1734355450000|2024-12-16 13:24:10|111621.5|111596.5|111618.6|111593.6|111623|111598|111616.6|111591.6|23
1734355460000|2024-12-16 13:24:20|111620.1|111595.1|111607.7|111582.7|111620.1|111595.1|111606.9|111581.9|18
1734355470000|2024-12-16 13:24:30|111607.1|111582.1|111604.7|111579.7|111607.1|111582.1|111597.8|111572.8|28
1734355480000|2024-12-16 13:24:40|111601.7|111576.7|111627.8|111602.8|111627.8|111602.8|111601.3|111576.3|36
1734355490000|2024-12-16 13:24:50|111628.2|111603.2|111630.3|111605.3|111631.9|111606.9|111624.9|111599.9|19
1734355500000|2024-12-16 13:25:00|111628.4|111603.4|111628.5|111603.5|111628.5|111603.5|111621.3|111596.3|26
1734355510000|2024-12-16 13:25:10|111627.7|111602.7|111627|111602|111628.6|111603.6|111626|111601|14
1734355520000|2024-12-16 13:25:20|111628.1|111603.1|111628.7|111603.7|111634|111609|111627.6|111602.6|15
1734355530000|2024-12-16 13:25:30|111629.3|111604.3|111636.5|111611.5|111637.2|111612.2|111629|111604|15
1734355540000|2024-12-16 13:25:40|111635.6|111610.6|111638.9|111613.9|111641.8|111616.8|111634.7|111609.7|13
1734355550000|2024-12-16 13:25:50|111638.8|111613.8|111638.9|111613.9|111648.6|111623.6|111635.4|111610.4|26
1734355560000|2024-12-16 13:26:00|111638.4|111613.4|111640.7|111615.7|111642.2|111617.2|111629.1|111604.1|26
1734355570000|2024-12-16 13:26:10|111640.8|111615.8|111633.7|111608.7|111640.8|111615.8|111631.5|111606.5|21
1734355580000|2024-12-16 13:26:20|111633.9|111608.9|111646.1|111621.1|111646.3|111621.3|111633.9|111608.9|16
1734355590000|2024-12-16 13:26:30|111649|111624|111649.2|111624.2|111651.4|111626.4|111647.4|111622.4|26
1734355600000|2024-12-16 13:26:40|111649.4|111624.4|111655.6|111630.6|111660.2|111635.2|111649.4|111624.4|18
1734355610000|2024-12-16 13:26:50|111657.9|111632.9|111660.5|111635.5|111669.1|111644.1|111656.2|111631.2|18
1734355620000|2024-12-16 13:27:00|111661.8|111636.8|111650.2|111625.2|111663.3|111638.3|111650.2|111625.2|26
1734355630000|2024-12-16 13:27:10|111650.3|111625.3|111644.5|111619.5|111653.9|111628.9|111642.9|111617.9|28
1734355640000|2024-12-16 13:27:20|111645.5|111620.5|111643.1|111618.1|111649.7|111624.7|111642.4|111617.4|25
1734355650000|2024-12-16 13:27:30|111643|111618|111640.5|111615.5|111643|111618|111640.5|111615.5|6
1734355660000|2024-12-16 13:27:40|111640.4|111615.4|111636.9|111611.9|111641|111616|111634.5|111609.5|14
1734355670000|2024-12-16 13:27:50|111637.4|111612.4|111629.7|111604.7|111637.4|111612.4|111627.7|111602.7|24
1734355680000|2024-12-16 13:28:00|111629.8|111604.8|111641|111616|111644.1|111619.1|111629.8|111604.8|10
1734355690000|2024-12-16 13:28:10|111642|111617|111645.7|111620.7|111645.7|111620.7|111641.2|111616.2|17
1734355700000|2024-12-16 13:28:20|111645.4|111620.4|111647.5|111622.5|111647.5|111622.5|111644.1|111619.1|20
1734355710000|2024-12-16 13:28:30|111647.2|111622.2|111649.5|111624.5|111649.6|111624.6|111644.1|111619.1|17
1734355720000|2024-12-16 13:28:40|111650.5|111625.5|111654.7|111629.7|111658.1|111633.1|111650.5|111625.5|13
1734355730000|2024-12-16 13:28:50|111654.9|111629.9|111659.7|111634.7|111662.3|111637.3|111654.9|111629.9|20
1734355740000|2024-12-16 13:29:00|111659.4|111634.4|111651.5|111626.5|111659.4|111634.4|111649.1|111624.1|26
1734355750000|2024-12-16 13:29:10|111651.6|111626.6|111648|111623|111652.8|111627.8|111647.3|111622.3|16
1734355760000|2024-12-16 13:29:20|111647.9|111622.9|111647.8|111622.8|111650.6|111625.6|111647|111622|15
1734355770000|2024-12-16 13:29:30|111649|111624|111639.3|111614.3|111652.1|111627.1|111637.9|111612.9|14
1734355780000|2024-12-16 13:29:40|111652|111602|111648.7|111598.7|111652|111602|111646.5|111596.5|23
1734355790000|2024-12-16 13:29:50|111648.2|111598.2|111714.1|111523.8|111739.6|111616.6|111641.5|111523.8|22
1734355800000|2024-12-16 13:30:00|111725.9|111534.1|111681.9|111549.5|111736.7|111575|111679.2|111523.1|28
1734355810000|2024-12-16 13:30:10|111677.5|111545.1|111605|111555|111680|111595.4|111604.5|111542.7|30
1734355820000|2024-12-16 13:30:20|111604.3|111554.3|111594.3|111544.3|111614|111564|111592.6|111542.6|40
1734355830000|2024-12-16 13:30:30|111595.6|111545.6|111616.9|111566.9|111622.1|111572.1|111595.6|111545.6|47
1734355840000|2024-12-16 13:30:40|111616.3|111566.3|111618.4|111568.4|111619.5|111569.5|111613.4|111563.4|17
1734355850000|2024-12-16 13:30:50|111618.3|111568.3|111624.6|111574.6|111624.6|111574.6|111614.9|111564.9|17
1734355860000|2024-12-16 13:31:00|111626.1|111576.1|111625.8|111575.8|111633.6|111583.6|111621.6|111571.6|38
1734355870000|2024-12-16 13:31:10|111626.5|111576.5|111626.8|111576.8|111629.1|111579.1|111625.7|111575.7|26
1734355880000|2024-12-16 13:31:20|111627.1|111577.1|111632.6|111582.6|111636.7|111586.7|111623.3|111573.3|33
1734355890000|2024-12-16 13:31:30|111631.6|111581.6|111627.6|111577.6|111634.7|111584.7|111626.5|111576.5|29
1734355900000|2024-12-16 13:31:40|111627.7|111577.7|111619.5|111569.5|111628.7|111578.7|111619.2|111569.2|34
1734355910000|2024-12-16 13:31:50|111618.5|111568.5|111621.7|111571.7|111625.1|111575.1|111617.4|111567.4|23
1734355920000|2024-12-16 13:32:00|111621.4|111571.4|111631.3|111606.3|111631.3|111606.3|111621.4|111571.4|24
1734355930000|2024-12-16 13:32:10|111629|111604|111638.8|111613.8|111638.8|111613.8|111629|111604|26
1734355940000|2024-12-16 13:32:20|111639.4|111614.4|111638.2|111613.2|111641.7|111616.7|111635.8|111610.8|39
1734355950000|2024-12-16 13:32:30|111638.8|111613.8|111637.6|111612.6|111645.6|111620.6|111636|111611|34
1734355960000|2024-12-16 13:32:40|111636.5|111611.5|111640.7|111615.7|111640.7|111615.7|111633.9|111608.9|21
1734355970000|2024-12-16 13:32:50|111640.1|111615.1|111635.4|111610.4|111640.1|111615.1|111633.1|111608.1|23
1734355980000|2024-12-16 13:33:00|111634.6|111609.6|111631.5|111606.5|111635.3|111610.3|111630.1|111605.1|23
1734355990000|2024-12-16 13:33:10|111631.3|111606.3|111639.4|111614.4|111642.8|111617.8|111629.9|111604.9|21
1734356000000|2024-12-16 13:33:20|111638|111613|111640.2|111615.2|111641.5|111616.5|111637.5|111612.5|20
1734356010000|2024-12-16 13:33:30|111640|111615|111638.8|111613.8|111640.6|111615.6|111638.8|111613.8|15
1734356020000|2024-12-16 13:33:40|111638.9|111613.9|111643|111618|111643|111618|111638.9|111613.9|11
1734356030000|2024-12-16 13:33:50|111643.3|111618.3|111636.5|111611.5|111643.3|111618.3|111636.5|111611.5|21
1734356040000|2024-12-16 13:34:00|111637.8|111612.8|111636.1|111611.1|111641.6|111616.6|111636.1|111611.1|15
1734356050000|2024-12-16 13:34:10|111636|111611|111642.8|111617.8|111642.8|111617.8|111636|111611|15
1734356060000|2024-12-16 13:34:20|111641|111616|111642.7|111617.7|111643.9|111618.9|111640.8|111615.8|15
1734356070000|2024-12-16 13:34:30|111642.6|111617.6|111661.4|111636.4|111665.5|111640.5|111642.6|111617.6|35
1734356080000|2024-12-16 13:34:40|111660.9|111635.9|111649.3|111624.3|111660.9|111635.9|111649.3|111624.3|23
1734356090000|2024-12-16 13:34:50|111648.3|111623.3|111646.1|111621.1|111648.3|111623.3|111644.7|111619.7|14
1734356100000|2024-12-16 13:35:00|111646.4|111621.4|111639.5|111614.5|111646.4|111621.4|111639.5|111614.5|16
1734356110000|2024-12-16 13:35:10|111640.5|111615.5|111642|111617|111644.2|111619.2|111638.5|111613.5|19
1734356120000|2024-12-16 13:35:20|111640.9|111615.9|111631.9|111606.9|111640.9|111615.9|111631.9|111606.9|18
1734356130000|2024-12-16 13:35:30|111632|111607|111632|111607|111641|111616|111632|111607|18
1734356140000|2024-12-16 13:35:40|111633.3|111608.3|111633.8|111608.8|111634.1|111609.1|111631.2|111606.2|15
1734356150000|2024-12-16 13:35:50|111633.9|111608.9|111656|111631|111678.8|111642.1|111632.5|111607.5|30
1734356160000|2024-12-16 13:36:00|111657|111632|111661.2|111636.2|111662.9|111637.9|111653.5|111628.5|20
1734356170000|2024-12-16 13:36:10|111661.4|111636.4|111661.4|111636.4|111666.6|111641.6|111654.5|111629.5|37
1734356180000|2024-12-16 13:36:20|111662.7|111637.7|111663.1|111638.1|111666.6|111641.6|111659.5|111634.5|21
1734356190000|2024-12-16 13:36:30|111662.7|111637.7|111669|111644|111672.9|111647.9|111662.7|111637.7|23
1734356200000|2024-12-16 13:36:40|111667|111642|111671.6|111646.6|111672.1|111647.1|111666.2|111641.2|25
1734356210000|2024-12-16 13:36:50|111671.8|111646.8|111672.3|111647.3|111677.2|111652.2|111671.2|111646.2|27
1734356220000|2024-12-16 13:37:00|111672.2|111647.2|111657.8|111632.8|111677.7|111652.7|111657.6|111632.6|23
1734356230000|2024-12-16 13:37:10|111650.5|111625.5|111652.5|111627.5|111654.1|111629.1|111646|111621|31
1734356240000|2024-12-16 13:37:20|111653.2|111628.2|111656.4|111631.4|111658.3|111633.3|111650.3|111625.3|24
1734356250000|2024-12-16 13:37:30|111656.7|111631.7|111656.8|111631.8|111658.2|111633.2|111656|111631|20
1734356260000|2024-12-16 13:37:40|111658.1|111633.1|111656.3|111631.3|111659.7|111634.7|111656|111631|10
1734356270000|2024-12-16 13:37:50|111656.9|111631.9|111660.6|111635.6|111662.8|111637.8|111656.2|111631.2|18
1734356280000|2024-12-16 13:38:00|111659.4|111634.4|111655.9|111630.9|111659.6|111634.6|111655.9|111630.9|16
1734356290000|2024-12-16 13:38:10|111656.9|111631.9|111658.9|111633.9|111660.6|111635.6|111655.3|111630.3|35
1734356300000|2024-12-16 13:38:20|111660|111635|111668.4|111643.4|111680|111655|111660|111635|22
1734356310000|2024-12-16 13:38:30|111668|111643|111664|111639|111668|111643|111664|111639|21
1734356320000|2024-12-16 13:38:40|111661.1|111636.1|111670.7|111645.7|111673.4|111648.4|111660.6|111635.6|27
1734356330000|2024-12-16 13:38:50|111670.6|111645.6|111677|111652|111685.5|111660.5|111670.5|111645.5|30
1734356340000|2024-12-16 13:39:00|111674.8|111649.8|111678|111653|111684.2|111659.2|111670.1|111645.1|26
1734356350000|2024-12-16 13:39:10|111676.9|111651.9|111671.2|111646.2|111679.6|111654.6|111667.3|111642.3|40
1734356360000|2024-12-16 13:39:20|111667.3|111642.3|111670.6|111645.6|111672.5|111647.5|111662.1|111637.1|40
1734356370000|2024-12-16 13:39:30|111672.4|111647.4|111640.9|111615.9|111672.4|111647.4|111640.9|111615.9|51
1734356380000|2024-12-16 13:39:40|111642.4|111617.4|111641.8|111616.8|111645.3|111620.3|111640.4|111615.4|18
1734356390000|2024-12-16 13:39:50|111641.7|111616.7|111637.4|111612.4|111641.7|111616.7|111637.2|111612.2|19
1734356400000|2024-12-16 13:40:00|111637.9|111612.9|111641.7|111616.7|111641.7|111616.7|111637.7|111612.7|14
1734356410000|2024-12-16 13:40:10|111640.6|111615.6|111639.3|111614.3|111641.1|111616.1|111637.7|111612.7|18
1734356420000|2024-12-16 13:40:20|111640.5|111615.5|111616.5|111591.5|111640.5|111615.5|111616.5|111591.5|35
1734356430000|2024-12-16 13:40:30|111617.6|111592.6|111613.5|111588.5|111617.6|111592.6|111613.5|111588.5|17
1734356440000|2024-12-16 13:40:40|111615|111590|111617.9|111592.9|111617.9|111592.9|111612.5|111587.5|22
1734356450000|2024-12-16 13:40:50|111616.2|111591.2|111614.6|111589.6|111616.2|111591.2|111614.2|111589.2|11
1734356460000|2024-12-16 13:41:00|111614.2|111589.2|111620.2|111595.2|111627.1|111602.1|111613.2|111588.2|18
1734356470000|2024-12-16 13:41:10|111622.1|111597.1|111614.3|111589.3|111622.1|111597.1|111614.3|111589.3|15
1734356480000|2024-12-16 13:41:20|111615.4|111590.4|111619.9|111594.9|111628.4|111603.4|111615.4|111590.4|30
1734356490000|2024-12-16 13:41:30|111621.4|111596.4|111616.4|111591.4|111622.9|111597.9|111610|111585|20
1734356500000|2024-12-16 13:41:40|111616.2|111591.2|111618|111593|111620.1|111595.1|111610.6|111585.6|18
1734356510000|2024-12-16 13:41:50|111617.5|111592.5|111617.6|111592.6|111622.6|111597.6|111612.7|111587.7|35
1734356520000|2024-12-16 13:42:00|111617.4|111592.4|111601.4|111576.4|111620.3|111595.3|111601.2|111576.2|39
1734356530000|2024-12-16 13:42:10|111602.5|111577.5|111597.7|111572.7|111611.3|111586.3|111597.7|111572.7|27
1734356540000|2024-12-16 13:42:20|111597.6|111572.6|111591.1|111566.1|111597.6|111572.6|111591.1|111566.1|19
1734356550000|2024-12-16 13:42:30|111592.3|111567.3|111567.5|111542.5|111595.3|111570.3|111565|111540|36
1734356560000|2024-12-16 13:42:40|111571.4|111546.4|111620.4|111595.4|111620.4|111595.4|111571.4|111546.4|36
1734356570000|2024-12-16 13:42:50|111618.2|111593.2|111625.3|111600.3|111628.9|111603.9|111608.9|111583.9|55
1734356580000|2024-12-16 13:43:00|111624.1|111599.1|111634.7|111609.7|111637|111612|111624.1|111599.1|41
1734356590000|2024-12-16 13:43:10|111632.3|111607.3|111646.1|111621.1|111646.1|111621.1|111630.6|111605.6|42
1734356600000|2024-12-16 13:43:20|111643|111618|111648|111623|111654.4|111629.4|111642.1|111617.1|32
1734356610000|2024-12-16 13:43:30|111647.4|111622.4|111645.9|111620.9|111648|111623|111643.7|111618.7|32
1734356620000|2024-12-16 13:43:40|111645.8|111620.8|111664.4|111639.4|111666.6|111641.6|111645.8|111608.6|38
1734356630000|2024-12-16 13:43:50|111666.7|111641.7|111671.5|111646.5|111673.5|111648.5|111665|111640|24
1734356640000|2024-12-16 13:44:00|111672.9|111647.9|111674.5|111649.5|111676.5|111651.5|111662.6|111637.6|33
1734356650000|2024-12-16 13:44:10|111677.1|111652.1|111669.4|111644.4|111677.1|111652.1|111668.4|111643.4|25
1734356660000|2024-12-16 13:44:20|111670.5|111645.5|111672.2|111647.2|111676.4|111651.4|111669.4|111644.4|29
1734356670000|2024-12-16 13:44:30|111672.6|111647.6|111667.4|111642.4|111674.5|111649.5|111667.4|111642.4|18
1734356680000|2024-12-16 13:44:40|111668.4|111643.4|111674.1|111649.1|111674.3|111649.3|111666.2|111641.2|21
1734356690000|2024-12-16 13:44:50|111672.9|111647.9|111681.1|111656.1|111682.1|111657.1|111672.4|111647.4|15
1734356700000|2024-12-16 13:45:00|111681.4|111656.4|111664.5|111639.5|111681.4|111656.4|111664.5|111639.5|33
1734356710000|2024-12-16 13:45:10|111664.3|111639.3|111664.5|111639.5|111669.6|111644.6|111664.3|111639.3|21
1734356720000|2024-12-16 13:45:20|111662.5|111637.5|111651.2|111626.2|111666|111641|111646.9|111621.9|41
1734356730000|2024-12-16 13:45:30|111651.5|111626.5|111651.7|111626.7|111656.2|111631.2|111651.3|111626.3|30
1734356740000|2024-12-16 13:45:40|111652.1|111627.1|111652.1|111627.1|111653.1|111628.1|111649.3|111624.3|31
1734356750000|2024-12-16 13:45:50|111652.2|111627.2|111652.4|111627.4|111653.5|111628.5|111647.4|111622.4|31
1734356760000|2024-12-16 13:46:00|111651.4|111626.4|111649.2|111624.2|111653.3|111628.3|111644.5|111619.5|40
1734356770000|2024-12-16 13:46:10|111649.5|111624.5|111650.6|111625.6|111653.5|111628.5|111647.5|111622.5|47
1734356780000|2024-12-16 13:46:20|111650.1|111625.1|111650.5|111625.5|111652.1|111627.1|111646.8|111621.8|39
1734356790000|2024-12-16 13:46:30|111650.6|111625.6|111643.4|111618.4|111652.5|111627.5|111643.2|111618.2|49
1734356800000|2024-12-16 13:46:40|111642.1|111617.1|111642.5|111617.5|111643.2|111618.2|111640.5|111615.5|10
1734356810000|2024-12-16 13:46:50|111642.6|111617.6|111643.4|111618.4|111643.4|111618.4|111641.5|111616.5|12
1734356820000|2024-12-16 13:47:00|111643.5|111618.5|111639|111614|111643.6|111618.6|111625.4|111600.4|30
1734356830000|2024-12-16 13:47:10|111638.7|111613.7|111640.6|111615.6|111642.3|111617.3|111637.8|111612.8|13
1734356840000|2024-12-16 13:47:20|111640.7|111615.7|111647|111622|111652|111627|111640.1|111615.1|17
1734356850000|2024-12-16 13:47:30|111647.5|111622.5|111648.3|111623.3|111651.2|111626.2|111645.2|111620.2|21
1734356860000|2024-12-16 13:47:40|111648.1|111623.1|111665.4|111640.4|111665.4|111640.4|111648|111623|35
1734356870000|2024-12-16 13:47:50|111664.3|111639.3|111643.7|111618.7|111664.3|111639.3|111643.7|111618.7|19
1734356880000|2024-12-16 13:48:00|111643|111618|111641.4|111616.4|111643|111618|111639.9|111614.9|8
1734356890000|2024-12-16 13:48:10|111640.3|111615.3|111632.9|111607.9|111640.3|111615.3|111632.2|111607.2|23
1734356900000|2024-12-16 13:48:20|111632.1|111607.1|111637.9|111612.9|111639.9|111614.9|111622.3|111597.3|44
1734356910000|2024-12-16 13:48:30|111636.2|111611.2|111637.7|111612.7|111643.4|111618.4|111635.6|111610.6|23
1734356920000|2024-12-16 13:48:40|111637.2|111612.2|111645.6|111620.6|111647|111622|111629|111604|26
1734356930000|2024-12-16 13:48:50|111646.1|111621.1|111655|111630|111655|111630|111641.1|111616.1|22
1734356940000|2024-12-16 13:49:00|111654.3|111629.3|111659.9|111634.9|111662.9|111637.9|111654.3|111629.3|23
1734356950000|2024-12-16 13:49:10|111661.3|111636.3|111670.9|111645.9|111675|111650|111661.3|111636.3|22
1734356960000|2024-12-16 13:49:20|111671.3|111646.3|111672|111647|111674.7|111649.7|111670.1|111645.1|21
1734356970000|2024-12-16 13:49:30|111672.1|111647.1|111665.2|111640.2|111672.1|111647.1|111663.6|111638.6|21
1734356980000|2024-12-16 13:49:40|111664.8|111639.8|111666.7|111641.7|111667|111642|111663.7|111638.7|19
1734356990000|2024-12-16 13:49:50|111666.8|111641.8|111666.1|111641.1|111668|111643|111662.6|111637.6|17
1734357000000|2024-12-16 13:50:00|111665.8|111640.8|111655.8|111630.8|111668.5|111643.5|111649.6|111624.6|24
1734357010000|2024-12-16 13:50:10|111656.8|111631.8|111654.7|111629.7|111657.5|111632.5|111654.7|111629.7|13
1734357020000|2024-12-16 13:50:20|111654|111629|111652.2|111627.2|111655.1|111630.1|111649.9|111624.9|17
1734357030000|2024-12-16 13:50:30|111651.9|111626.9|111646.2|111621.2|111652.7|111627.7|111644|111619|20
1734357040000|2024-12-16 13:50:40|111645.5|111620.5|111608|111583|111645.5|111620.5|111607.6|111582.6|42
1734357050000|2024-12-16 13:50:50|111607.8|111582.8|111605.5|111580.5|111609.5|111584.5|111604.4|111579.4|28
1734357060000|2024-12-16 13:51:00|111604.2|111579.2|111608.4|111583.4|111609.4|111584.4|111604.2|111579.2|12
1734357070000|2024-12-16 13:51:10|111609.2|111584.2|111605.1|111580.1|111611.3|111586.3|111604.8|111579.8|15
1734357080000|2024-12-16 13:51:20|111603.9|111578.9|111598.8|111573.8|111604.9|111579.9|111595.8|111570.8|19
1734357090000|2024-12-16 13:51:30|111598.4|111573.4|111607.1|111582.1|111610.9|111585.9|111597.5|111572.5|27
1734357100000|2024-12-16 13:51:40|111607.2|111582.2|111600.7|111575.7|111607.2|111582.2|111599.9|111574.9|18
1734357110000|2024-12-16 13:51:50|111601.4|111576.4|111601.8|111576.8|111606.4|111581.4|111599.3|111574.3|35
1734357120000|2024-12-16 13:52:00|111602.2|111577.2|111597.4|111572.4|111603|111578|111597.4|111572.4|27
1734357130000|2024-12-16 13:52:10|111596.5|111571.5|111598.9|111573.9|111599.1|111574.1|111592.4|111567.4|19
1734357140000|2024-12-16 13:52:20|111599.2|111574.2|111594.5|111569.5|111599.2|111574.2|111590.9|111565.9|12
1734357150000|2024-12-16 13:52:30|111597.3|111572.3|111598.6|111573.6|111598.6|111573.6|111594.8|111569.8|22
1734357160000|2024-12-16 13:52:40|111600.1|111575.1|111619.1|111594.1|111623.4|111598.4|111599.9|111574.9|23
1734357170000|2024-12-16 13:52:50|111616.2|111591.2|111612.8|111587.8|111616.5|111591.5|111611.1|111586.1|25
1734357180000|2024-12-16 13:53:00|111611.9|111586.9|111610.1|111585.1|111611.9|111586.9|111606.2|111581.2|14
1734357190000|2024-12-16 13:53:10|111610.2|111585.2|111609.2|111584.2|111612.5|111587.5|111609|111584|14
1734357200000|2024-12-16 13:53:20|111607.5|111582.5|111596.5|111571.5|111610.2|111585.2|111596.5|111571.5|27
1734357210000|2024-12-16 13:53:30|111597.6|111572.6|111600.5|111575.5|111601|111576|111597.6|111572.6|13
1734357220000|2024-12-16 13:53:40|111599.8|111574.8|111599.7|111574.7|111600.8|111575.8|111595.8|111570.8|23
1734357230000|2024-12-16 13:53:50|111609.9|111584.9|111617.9|111592.9|111624.5|111599.5|111607|111582|35
1734357240000|2024-12-16 13:54:00|111619.3|111594.3|111637.6|111612.6|111637.6|111612.6|111618.9|111593.9|24
1734357250000|2024-12-16 13:54:10|111638.7|111613.7|111638.3|111613.3|111640.8|111615.8|111634.9|111609.9|21
1734357260000|2024-12-16 13:54:20|111638.8|111613.8|111646.7|111621.7|111655.6|111630.6|111638.2|111613.2|29
1734357270000|2024-12-16 13:54:30|111647.4|111622.4|111648.6|111623.6|111657.1|111632.1|111647.1|111622.1|16
1734357280000|2024-12-16 13:54:40|111648.4|111623.4|111637.6|111612.6|111648.4|111623.4|111636.8|111611.8|25
1734357290000|2024-12-16 13:54:50|111637.2|111612.2|111640.8|111615.8|111640.8|111615.8|111636.9|111611.9|16
1734357300000|2024-12-16 13:55:00|111639.7|111614.7|111646.6|111621.6|111648.5|111623.5|111626.8|111601.8|28
1734357310000|2024-12-16 13:55:10|111646.9|111621.9|111654.4|111629.4|111658.3|111633.3|111646.9|111621.9|26
1734357320000|2024-12-16 13:55:20|111652.3|111627.3|111656.8|111631.8|111658.8|111633.8|111652.3|111627.3|12
1734357330000|2024-12-16 13:55:30|111657.6|111632.6|111655.3|111630.3|111659.3|111634.3|111655.3|111630.3|11
1734357340000|2024-12-16 13:55:40|111651.9|111626.9|111647.5|111622.5|111651.9|111626.9|111647.5|111622.5|14
1734357350000|2024-12-16 13:55:50|111644.2|111619.2|111638.8|111613.8|111646.1|111621.1|111637.7|111612.7|20
1734357360000|2024-12-16 13:56:00|111636.7|111611.7|111627|111602|111637.7|111612.7|111627|111602|28
1734357370000|2024-12-16 13:56:10|111627.1|111602.1|111627.3|111602.3|111629.7|111604.7|111627|111602|11
1734357380000|2024-12-16 13:56:20|111628.4|111603.4|111629.3|111604.3|111631.6|111606.6|111628.4|111603.4|12
1734357390000|2024-12-16 13:56:30|111629.6|111604.6|111630|111605|111630.3|111605.3|111627.5|111602.5|13
1734357400000|2024-12-16 13:56:40|111632|111607|111630.6|111605.6|111632|111607|111629.6|111604.6|6
1734357410000|2024-12-16 13:56:50|111629|111604|111621|111596|111630.2|111605.2|111619|111594|13
1734357420000|2024-12-16 13:57:00|111622.7|111597.7|111616.9|111591.9|111629.3|111604.3|111616.9|111591.9|27
1734357430000|2024-12-16 13:57:10|111618.4|111593.4|111618.7|111593.7|111629.3|111604.3|111616.3|111591.3|20
1734357440000|2024-12-16 13:57:20|111620.6|111595.6|111620.6|111595.6|111622.9|111597.9|111616.3|111591.3|22
1734357450000|2024-12-16 13:57:30|111620.7|111595.7|111625.7|111600.7|111625.7|111600.7|111620.3|111595.3|18
1734357460000|2024-12-16 13:57:40|111626.8|111601.8|111620.7|111595.7|111630.6|111605.6|111620|111595|24
1734357470000|2024-12-16 13:57:50|111619.3|111594.3|111611.2|111586.2|111620.7|111595.7|111611.1|111586.1|27
1734357480000|2024-12-16 13:58:00|111609.5|111584.5|111611|111586|111611|111586|111608.4|111583.4|9
1734357490000|2024-12-16 13:58:10|111610.8|111585.8|111622.9|111597.9|111623.4|111598.4|111605|111580|24
1734357500000|2024-12-16 13:58:20|111624.6|111599.6|111616.5|111591.5|111627|111602|111613.6|111588.6|24
1734357510000|2024-12-16 13:58:30|111614.5|111589.5|111603.6|111578.6|111614.5|111589.5|111603.6|111578.6|15
1734357520000|2024-12-16 13:58:40|111604.1|111579.1|111607.5|111582.5|111610.6|111585.6|111604.1|111579.1|15
1734357530000|2024-12-16 13:58:50|111606.8|111581.8|111606.3|111581.3|111609|111584|111602|111577|15
1734357540000|2024-12-16 13:59:00|111604.4|111579.4|111598.2|111573.2|111604.4|111579.4|111597.1|111572.1|12
1734357550000|2024-12-16 13:59:10|111597.9|111572.9|111591.2|111566.2|111597.9|111572.9|111590.8|111565.8|15
1734357560000|2024-12-16 13:59:20|111591.9|111566.9|111576.6|111551.6|111591.9|111566.9|111575.9|111550.9|16
1734357570000|2024-12-16 13:59:30|111576.3|111551.3|111576.2|111551.2|111578.2|111553.2|111570.6|111545.6|26
1734357580000|2024-12-16 13:59:40|111575.8|111550.8|111575.1|111550.1|111578.3|111553.3|111574.9|111549.9|19
1734357590000|2024-12-16 13:59:50|111575.7|111550.7|111574.3|111549.3|111577.8|111552.8|111573.2|111548.2|15
1734357600000|2024-12-16 14:00:00|111575.1|111550.1|111569.1|111544.1|111575.1|111550.1|111568.1|111543.1|32
1734357610000|2024-12-16 14:00:10|111568.4|111543.4|111571.3|111546.3|111573.7|111548.7|111567.9|111542.9|27
1734357620000|2024-12-16 14:00:20|111569.6|111544.6|111567.9|111542.9|111569.6|111544.6|111567.2|111542.2|13
1734357630000|2024-12-16 14:00:30|111568|111543|111578.4|111553.4|111578.8|111553.8|111567.7|111542.7|23
1734357640000|2024-12-16 14:00:40|111576.7|111551.7|111583.2|111558.2|111583.2|111558.2|111571.1|111546.1|21
1734357650000|2024-12-16 14:00:50|111584.3|111559.3|111588.5|111563.5|111589.1|111564.1|111584.3|111559.3|18
1734357660000|2024-12-16 14:01:00|111588.4|111563.4|111585.6|111560.6|111588.4|111563.4|111581.8|111556.8|19
1734357670000|2024-12-16 14:01:10|111586.6|111561.6|111593.6|111568.6|111593.6|111568.6|111586.6|111561.6|13
1734357680000|2024-12-16 14:01:20|111594.8|111569.8|111586.8|111561.8|111598.6|111573.6|111586.8|111561.8|23
1734357690000|2024-12-16 14:01:30|111586.5|111561.5|111587.9|111562.9|111587.9|111562.9|111586.5|111561.5|6
1734357700000|2024-12-16 14:01:40|111585.7|111560.7|111581.6|111556.6|111586.6|111561.6|111581.4|111556.4|15
1734357710000|2024-12-16 14:01:50|111580.4|111555.4|111580.5|111555.5|111582.2|111557.2|111580.3|111555.3|10
1734357720000|2024-12-16 14:02:00|111579.3|111554.3|111585.5|111560.5|111587.4|111562.4|111579.3|111554.3|20
1734357730000|2024-12-16 14:02:10|111587.2|111562.2|111597.1|111572.1|111597.2|111572.2|111587.2|111562.2|15
1734357740000|2024-12-16 14:02:20|111597.2|111572.2|111607.7|111582.7|111607.7|111582.7|111597|111572|18
1734357750000|2024-12-16 14:02:30|111609|111584|111609|111584|111611.6|111586.6|111609|111584|19
1734357760000|2024-12-16 14:02:40|111608.8|111583.8|111610.2|111585.2|111610.5|111585.5|111608.1|111583.1|12
1734357770000|2024-12-16 14:02:50|111610.4|111585.4|111603.1|111578.1|111610.7|111585.7|111600|111575|17
1734357780000|2024-12-16 14:03:00|111602.8|111577.8|111607.1|111582.1|111607.1|111582.1|111600.8|111575.8|12
1734357790000|2024-12-16 14:03:10|111607.8|111582.8|111610.4|111585.4|111611.5|111586.5|111607.8|111582.8|9
1734357800000|2024-12-16 14:03:20|111609.6|111584.6|111625.7|111575.7|111626|111589.3|111605|111574.4|14
1734357810000|2024-12-16 14:03:30|111624.7|111574.7|111624.9|111574.9|111627.1|111577.1|111623.7|111573.7|22
1734357820000|2024-12-16 14:03:40|111624.6|111574.6|111629.6|111579.6|111630.7|111580.7|111623.8|111573.8|20
1734357830000|2024-12-16 14:03:50|111630.2|111580.2|111632.4|111582.4|111637|111600.3|111621.6|111580|28
1734357840000|2024-12-16 14:04:00|111633.1|111583.1|111629.2|111579.2|111635.7|111585.7|111629.2|111579.2|18
1734357850000|2024-12-16 14:04:10|111628.7|111578.7|111634.6|111584.6|111634.7|111584.7|111627.4|111577.4|12
1734357860000|2024-12-16 14:04:20|111633.9|111583.9|111634.9|111584.9|111634.9|111584.9|111631.4|111581.4|17
1734357870000|2024-12-16 14:04:30|111635.4|111585.4|111634.8|111584.8|111636.1|111586.1|111629.3|111579.3|18
1734357880000|2024-12-16 14:04:40|111634.4|111584.4|111630.7|111580.7|111634.7|111584.7|111630.3|111580.3|11
1734357890000|2024-12-16 14:04:50|111631.6|111581.6|111633|111583|111636.1|111586.1|111631.1|111581.1|23
1734357900000|2024-12-16 14:05:00|111633.9|111583.9|111641.7|111591.7|111641.7|111591.7|111633.8|111583.8|17
1734357910000|2024-12-16 14:05:10|111641.9|111591.9|111652.9|111602.9|111653.4|111603.4|111641.9|111591.9|19
1734357920000|2024-12-16 14:05:20|111651.7|111601.7|111658.9|111608.9|111660.5|111610.5|111651.5|111601.5|18
1734357930000|2024-12-16 14:05:30|111659.4|111609.4|111647.2|111597.2|111662.2|111612.2|111647.1|111597.1|19
1734357940000|2024-12-16 14:05:40|111647.3|111597.3|111650.9|111600.9|111650.9|111600.9|111645.4|111595.4|22
1734357950000|2024-12-16 14:05:50|111650.6|111600.6|111647.1|111597.1|111650.9|111600.9|111647.1|111597.1|13
1734357960000|2024-12-16 14:06:00|111642.8|111592.8|111638.6|111588.6|111644|111594|111638.6|111588.6|14
1734357970000|2024-12-16 14:06:10|111638.2|111588.2|111637.1|111587.1|111638.2|111588.2|111637.1|111587.1|7
1734357980000|2024-12-16 14:06:20|111637.5|111587.5|111635.4|111585.4|111637.8|111587.8|111635.1|111585.1|19
1734357990000|2024-12-16 14:06:30|111635.6|111585.6|111636.4|111586.4|111636.4|111586.4|111635.2|111585.2|7
1734358000000|2024-12-16 14:06:40|111635.7|111585.7|111634.8|111584.8|111639|111589|111634.8|111584.8|18
1734358010000|2024-12-16 14:06:50|111634.1|111584.1|111634.4|111584.4|111636.3|111586.3|111629.9|111579.9|27
1734358020000|2024-12-16 14:07:00|111634.3|111584.3|111622.4|111597.4|111634.5|111601|111620|111581.9|17
1734358030000|2024-12-16 14:07:10|111622.5|111597.5|111617.7|111592.7|111624|111599|111617.6|111592.6|14
1734358040000|2024-12-16 14:07:20|111617.3|111592.3|111617|111592|111617.4|111592.4|111617|111592|7
1734358050000|2024-12-16 14:07:30|111616.8|111591.8|111620.6|111595.6|111622.3|111597.3|111616.8|111591.8|8
1734358060000|2024-12-16 14:07:40|111620.8|111595.8|111620.9|111595.9|111630.2|111605.2|111620.7|111595.7|18
1734358070000|2024-12-16 14:07:50|111620.7|111595.7|111619.3|111594.3|111620.7|111595.7|111610.6|111585.6|16
1734358080000|2024-12-16 14:08:00|111620.2|111595.2|111609.5|111584.5|111620.3|111595.3|111608.1|111583.1|11
1734358090000|2024-12-16 14:08:10|111611.3|111586.3|111611|111586|111611.6|111586.6|111605.2|111580.2|33
1734358100000|2024-12-16 14:08:20|111611.1|111586.1|111611|111586|111611.1|111586.1|111610|111585|6
1734358110000|2024-12-16 14:08:30|111610.3|111585.3|111614.1|111589.1|111616.5|111591.5|111609.7|111584.7|12
1734358120000|2024-12-16 14:08:40|111614.8|111589.8|111619.6|111594.6|111619.6|111594.6|111611.6|111586.6|10
1734358130000|2024-12-16 14:08:50|111619.5|111594.5|111618.8|111593.8|111622.6|111597.6|111618.8|111593.8|10
1734358140000|2024-12-16 14:09:00|111619.1|111594.1|111619|111594|111620.5|111595.5|111618.2|111593.2|17
1734358150000|2024-12-16 14:09:10|111618.4|111593.4|111608.6|111583.6|111618.9|111593.9|111608.3|111583.3|27
1734358160000|2024-12-16 14:09:20|111607.6|111582.6|111615.1|111590.1|111616.3|111591.3|111606.4|111581.4|34
1734358170000|2024-12-16 14:09:30|111616|111591|111617.3|111592.3|111618.4|111593.4|111614.8|111589.8|16
1734358180000|2024-12-16 14:09:40|111617.5|111592.5|111618.5|111593.5|111619.7|111594.7|111613.2|111588.2|30
1734358190000|2024-12-16 14:09:50|111618.6|111593.6|111618.2|111593.2|111619.9|111594.9|111617.6|111592.6|17
1734358200000|2024-12-16 14:10:00|111616.8|111591.8|111618.5|111593.5|111620.3|111595.3|111616.8|111591.8|18
1734358210000|2024-12-16 14:10:10|111617.3|111592.3|111620.5|111595.5|111620.5|111595.5|111615.4|111590.4|10
1734358220000|2024-12-16 14:10:20|111620.6|111595.6|111621.6|111596.6|111621.7|111596.7|111620.6|111595.6|4
1734358230000|2024-12-16 14:10:30|111621.7|111596.7|111631.7|111606.7|111635.6|111610.6|111621.7|111596.7|17
1734358240000|2024-12-16 14:10:40|111631.4|111606.4|111622.8|111597.8|111631.4|111606.4|111621.4|111596.4|13
1734358250000|2024-12-16 14:10:50|111623.1|111598.1|111624.4|111599.4|111624.4|111599.4|111623.1|111598.1|12
1734358260000|2024-12-16 14:11:00|111629.8|111604.8|111626.7|111601.7|111630.2|111605.2|111626.7|111601.7|16
1734358270000|2024-12-16 14:11:10|111626.9|111601.9|111621.4|111596.4|111626.9|111601.9|111621|111596|13
1734358280000|2024-12-16 14:11:20|111620.6|111595.6|111624.4|111599.4|111624.5|111599.5|111620.6|111595.6|8
1734358290000|2024-12-16 14:11:30|111624.6|111599.6|111630.8|111605.8|111630.8|111605.8|111624.5|111599.5|15
1734358300000|2024-12-16 14:11:40|111632.4|111607.4|111625.3|111600.3|111633.2|111608.2|111625.3|111600.3|29
1734358310000|2024-12-16 14:11:50|111625.2|111600.2|111627.3|111602.3|111627.3|111602.3|111625.1|111600.1|7
1734358320000|2024-12-16 14:12:00|111628.6|111603.6|111628.4|111603.4|111629|111604|111628.1|111603.1|7
1734358330000|2024-12-16 14:12:10|111628.7|111603.7|111650.5|111625.5|111650.9|111625.9|111628.7|111603.7|17
1734358340000|2024-12-16 14:12:20|111649.6|111624.6|111647.7|111622.7|111649.8|111624.8|111647.3|111622.3|14
1734358350000|2024-12-16 14:12:30|111647.9|111622.9|111647.8|111622.8|111648|111623|111647.2|111622.2|9
1734358360000|2024-12-16 14:12:40|111648|111623|111633.6|111608.6|111648|111623|111632.3|111607.3|20
1734358370000|2024-12-16 14:12:50|111634.3|111609.3|111637.8|111612.8|111637.8|111612.8|111631|111606|19
1734358380000|2024-12-16 14:13:00|111637.9|111612.9|111656.2|111631.2|111657.6|111632.6|111636.1|111611.1|30
1734358390000|2024-12-16 14:13:10|111656.5|111631.5|111649.3|111624.3|111656.8|111631.8|111649.3|111624.3|13
1734358400000|2024-12-16 14:13:20|111648|111623|111642.4|111617.4|111648|111623|111639.3|111614.3|14
1734358410000|2024-12-16 14:13:30|111643|111618|111650.5|111625.5|111650.7|111625.7|111643|111618|15
1734358420000|2024-12-16 14:13:40|111649.5|111624.5|111655|111630|111655|111630|111649.5|111624.5|8
1734358430000|2024-12-16 14:13:50|111654.8|111629.8|111656.8|111631.8|111656.8|111631.8|111654.2|111629.2|7
1734358440000|2024-12-16 14:14:00|111657.8|111632.8|111662.8|111637.8|111665.5|111640.5|111657.8|111632.8|19
1734358450000|2024-12-16 14:14:10|111661.7|111636.7|111669.9|111644.9|111669.9|111644.9|111659.6|111634.6|12
1734358460000|2024-12-16 14:14:20|111668.5|111643.5|111666.2|111641.2|111669.1|111644.1|111664.2|111639.2|11
1734358470000|2024-12-16 14:14:30|111667.3|111642.3|111681.3|111656.3|111682.4|111657.4|111667.3|111642.3|18
1734358480000|2024-12-16 14:14:40|111675.5|111650.5|111687.6|111662.6|111688.4|111663.4|111675.5|111650.5|18
1734358490000|2024-12-16 14:14:50|111688.1|111663.1|111688.3|111663.3|111692.5|111667.5|111688|111663|20
1734358500000|2024-12-16 14:15:00|111688.7|111663.7|111690.8|111665.8|111692.5|111667.5|111686.7|111661.7|17
1734358510000|2024-12-16 14:15:10|111690.6|111665.6|111709.4|111684.4|111713.5|111688.5|111690.1|111665.1|24
1734358520000|2024-12-16 14:15:20|111710.5|111685.5|111709.4|111684.4|111711.4|111686.4|111704.9|111679.9|19
1734358530000|2024-12-16 14:15:30|111707.4|111682.4|111708.5|111683.5|111709.5|111684.5|111705.7|111680.7|18
1734358540000|2024-12-16 14:15:40|111707.4|111682.4|111701.6|111676.6|111707.4|111682.4|111699.9|111674.9|15
1734358550000|2024-12-16 14:15:50|111702.1|111677.1|111700.3|111675.3|111707|111682|111700.3|111675.3|12
1734358560000|2024-12-16 14:16:00|111700.8|111675.8|111687|111662|111700.8|111675.8|111686.5|111661.5|29
1734358570000|2024-12-16 14:16:10|111686.5|111661.5|111696.5|111646.5|111699.1|111664.1|111683.5|111646.2|29
1734358580000|2024-12-16 14:16:20|111696.3|111646.3|111701.9|111651.9|111701.9|111651.9|111690.3|111640.3|20
1734358590000|2024-12-16 14:16:30|111700.4|111650.4|111701.6|111651.6|111704.8|111654.8|111697|111647|23
1734358600000|2024-12-16 14:16:40|111702.1|111652.1|111704.2|111654.2|111707.1|111657.1|111700.6|111650.6|11
1734358610000|2024-12-16 14:16:50|111703.1|111653.1|111703.6|111653.6|111708.3|111658.3|111698.9|111648.9|23
1734358620000|2024-12-16 14:17:00|111703.8|111653.8|111699.7|111649.7|111703.8|111653.8|111696.1|111646.1|20
1734358630000|2024-12-16 14:17:10|111700.5|111650.5|111704.1|111654.1|111704.1|111654.1|111699.2|111649.2|10
1734358640000|2024-12-16 14:17:20|111704.6|111654.6|111716.8|111666.8|111719.3|111669.3|111704.3|111654.3|22
1734358650000|2024-12-16 14:17:30|111717.2|111667.2|111720.5|111670.5|111720.5|111670.5|111717.2|111667.2|14
1734358660000|2024-12-16 14:17:40|111719.2|111669.2|111721.3|111671.3|111723.8|111673.8|111718.7|111668.7|15
1734358670000|2024-12-16 14:17:50|111721.9|111671.9|111727.4|111677.4|111727.4|111677.4|111721.9|111671.9|13
1734358680000|2024-12-16 14:18:00|111725.8|111675.8|111731.9|111681.9|111732.4|111682.4|111725.8|111675.8|9
1734358690000|2024-12-16 14:18:10|111731|111681|111728.8|111678.8|111731|111681|111728.8|111678.8|12
1734358700000|2024-12-16 14:18:20|111727.5|111677.5|111726.6|111676.6|111728.3|111678.3|111726.6|111676.6|12
1734358710000|2024-12-16 14:18:30|111726.3|111676.3|111722.1|111672.1|111729.5|111679.5|111722.1|111672.1|23
1734358720000|2024-12-16 14:18:40|111722.7|111672.7|111717.4|111667.4|111726.7|111676.7|111717.4|111667.4|20
1734358730000|2024-12-16 14:18:50|111716.9|111666.9|111705.5|111655.5|111719.2|111669.2|111703|111653|24
1734358740000|2024-12-16 14:19:00|111709.5|111659.5|111703.4|111653.4|111713.5|111663.5|111703.1|111653.1|14
1734358750000|2024-12-16 14:19:10|111703.2|111653.2|111704.8|111654.8|111711.1|111661.1|111700.3|111650.3|19
1734358760000|2024-12-16 14:19:20|111705|111655|111703.9|111653.9|111705|111655|111703.1|111653.1|9
1734358770000|2024-12-16 14:19:30|111702.3|111652.3|111704.1|111654.1|111704.9|111654.9|111701.8|111651.8|18
1734358780000|2024-12-16 14:19:40|111704.4|111654.4|111709.1|111659.1|111712.8|111662.8|111703.8|111653.8|18
1734358790000|2024-12-16 14:19:50|111709.4|111659.4|111711.5|111661.5|111712.2|111662.2|111705.1|111655.1|17
1734358800000|2024-12-16 14:20:00|111711.7|111661.7|111722.7|111672.7|111726.7|111676.7|111711.7|111661.7|20
1734358810000|2024-12-16 14:20:10|111722.4|111672.4|111726.7|111676.7|111726.7|111676.7|111720.1|111670.1|22
1734358820000|2024-12-16 14:20:20|111726.6|111676.6|111721.4|111671.4|111726.6|111676.6|111720.8|111670.8|7
1734358830000|2024-12-16 14:20:30|111721.5|111671.5|111726.7|111676.7|111727.4|111677.4|111720.4|111670.4|16
1734358840000|2024-12-16 14:20:40|111727.6|111677.6|111749.6|111699.6|111749.9|111699.9|111726.3|111676.3|19
1734358850000|2024-12-16 14:20:50|111749.8|111699.8|111752.1|111702.1|111757.1|111707.1|111749.8|111699.8|28
1734358860000|2024-12-16 14:21:00|111756.5|111706.5|111736.5|111686.5|111757.3|111707.3|111729.3|111679.3|29
1734358870000|2024-12-16 14:21:10|111737.1|111687.1|111745.2|111695.2|111748.7|111698.7|111737.1|111687.1|19
1734358880000|2024-12-16 14:21:20|111745.8|111695.8|111747.8|111697.8|111748.9|111698.9|111740|111690|22
1734358890000|2024-12-16 14:21:30|111747.7|111697.7|111747.9|111697.9|111748.1|111698.1|111743.8|111693.8|21
1734358900000|2024-12-16 14:21:40|111748.2|111698.2|111746.6|111696.6|111748.2|111698.2|111745.7|111695.7|7
1734358910000|2024-12-16 14:21:50|111747.1|111697.1|111748.7|111698.7|111749.3|111699.3|111747.1|111697.1|24
1734358920000|2024-12-16 14:22:00|111748.8|111698.8|111760.6|111710.6|111762.4|111712.4|111748.8|111698.8|15
1734358930000|2024-12-16 14:22:10|111760.5|111710.5|111762.5|111712.5|111764.8|111714.8|111759.9|111709.9|12
1734358940000|2024-12-16 14:22:20|111763.4|111713.4|111779.7|111729.7|111780.6|111730.6|111762.8|111712.8|17
1734358950000|2024-12-16 14:22:30|111781.5|111731.5|111791.7|111741.7|111796.6|111746.6|111781.5|111731.5|27
1734358960000|2024-12-16 14:22:40|111790.6|111740.6|111785.5|111735.5|111791.1|111741.1|111784.9|111734.9|16
1734358970000|2024-12-16 14:22:50|111785.2|111735.2|111777.2|111727.2|111787.1|111737.1|111777|111727|24
1734358980000|2024-12-16 14:23:00|111776.7|111726.7|111774.9|111724.9|111779.6|111729.6|111770.9|111720.9|20
1734358990000|2024-12-16 14:23:10|111775.6|111725.6|111782.3|111732.3|111782.7|111732.7|111775.6|111725.6|15
1734359000000|2024-12-16 14:23:20|111782.4|111732.4|111784.6|111734.6|111784.6|111734.6|111782.4|111732.4|5
1734359010000|2024-12-16 14:23:30|111784.5|111734.5|111781.7|111731.7|111787.6|111737.6|111781.6|111731.6|14
1734359020000|2024-12-16 14:23:40|111781.3|111731.3|111780.9|111730.9|111781.7|111731.7|111774.1|111724.1|17
1734359030000|2024-12-16 14:23:50|111781.7|111731.7|111774|111724|111783.4|111733.4|111774|111724|15
1734359040000|2024-12-16 14:24:00|111772.5|111722.5|111753.3|111728.3|111772.5|111728.3|111750.9|111712.9|21
1734359050000|2024-12-16 14:24:10|111754.6|111729.6|111749.7|111724.7|111754.6|111729.6|111749.7|111724.7|13
1734359060000|2024-12-16 14:24:20|111748.7|111723.7|111754.1|111729.1|111755.4|111730.4|111747.3|111722.3|22
1734359070000|2024-12-16 14:24:30|111755.1|111730.1|111746.2|111721.2|111755.1|111730.1|111746.1|111721.1|19
1734359080000|2024-12-16 14:24:40|111746.3|111721.3|111762.2|111737.2|111762.2|111737.2|111746.3|111721.3|16
1734359090000|2024-12-16 14:24:50|111762.4|111737.4|111770.5|111745.5|111770.5|111745.5|111762.3|111737.3|15
1734359100000|2024-12-16 14:25:00|111769.4|111744.4|111764.5|111739.5|111770.6|111745.6|111764.5|111739.5|9
1734359110000|2024-12-16 14:25:10|111764.2|111739.2|111759.2|111734.2|111764.6|111739.6|111759.2|111734.2|11
1734359120000|2024-12-16 14:25:20|111759|111734|111757.6|111732.6|111759|111734|111757.6|111732.6|4
1734359130000|2024-12-16 14:25:30|111751.8|111726.8|111753.7|111728.7|111758|111733|111750.2|111725.2|25
1734359140000|2024-12-16 14:25:40|111754.6|111729.6|111755.5|111730.5|111759.9|111734.9|111754.6|111729.6|17
1734359150000|2024-12-16 14:25:50|111755.4|111730.4|111753.9|111728.9|111755.4|111730.4|111748.6|111723.6|15
1734359160000|2024-12-16 14:26:00|111754.3|111729.3|111754.7|111729.7|111755.7|111730.7|111754.3|111729.3|10
1734359170000|2024-12-16 14:26:10|111754.6|111729.6|111754.9|111729.9|111756.3|111731.3|111754.6|111729.6|6
1734359180000|2024-12-16 14:26:20|111754.7|111729.7|111754.1|111729.1|111754.7|111729.7|111753.1|111728.1|11
1734359190000|2024-12-16 14:26:30|111754|111729|111738.9|111713.9|111754|111729|111738.9|111713.9|7
1734359200000|2024-12-16 14:26:40|111739.8|111714.8|111725.9|111700.9|111739.8|111714.8|111725.9|111700.9|18
1734359210000|2024-12-16 14:26:50|111726.9|111701.9|111717.4|111692.4|111726.9|111701.9|111717.4|111692.4|19
1734359220000|2024-12-16 14:27:00|111718.1|111693.1|111739.6|111714.6|111753.9|111728.9|111718.1|111693.1|24
1734359230000|2024-12-16 14:27:10|111741.7|111716.7|111744.4|111719.4|111749.6|111724.6|111741.7|111716.7|24
1734359240000|2024-12-16 14:27:20|111741.4|111716.4|111745.9|111720.9|111748.8|111723.8|111741.4|111716.4|14
1734359250000|2024-12-16 14:27:30|111745.8|111720.8|111746.6|111721.6|111747.8|111722.8|111745.8|111720.8|12
1734359260000|2024-12-16 14:27:40|111746.8|111721.8|111745.6|111720.6|111748.6|111723.6|111745.6|111720.6|16
1734359270000|2024-12-16 14:27:50|111745.1|111720.1|111734.8|111709.8|111748.1|111723.1|111734.8|111709.8|20
1734359280000|2024-12-16 14:28:00|111733.9|111708.9|111748.4|111723.4|111755|111730|111731.7|111706.7|26
1734359290000|2024-12-16 14:28:10|111748.6|111723.6|111749.8|111724.8|111749.8|111724.8|111745.4|111720.4|19
1734359300000|2024-12-16 14:28:20|111750.4|111725.4|111757.2|111732.2|111757.6|111732.6|111750.4|111725.4|12
1734359310000|2024-12-16 14:28:30|111757.3|111732.3|111757.2|111732.2|111757.4|111732.4|111756.2|111731.2|8
1734359320000|2024-12-16 14:28:40|111757.3|111732.3|111755.4|111730.4|111758.8|111733.8|111755.4|111730.4|13
1734359330000|2024-12-16 14:28:50|111754.8|111729.8|111749.4|111724.4|111754.8|111729.8|111748.8|111723.8|16
1734359340000|2024-12-16 14:29:00|111750.4|111725.4|111743.7|111718.7|111750.4|111725.4|111742.6|111717.6|9
1734359350000|2024-12-16 14:29:10|111741.4|111716.4|111743.3|111718.3|111743.3|111718.3|111733.1|111708.1|15
1734359360000|2024-12-16 14:29:20|111743.8|111718.8|111747.2|111722.2|111753.7|111728.7|111743.8|111718.8|22
1734359370000|2024-12-16 14:29:30|111747.6|111722.6|111746.4|111721.4|111747.7|111722.7|111744.3|111719.3|11
1734359380000|2024-12-16 14:29:40|111747.3|111722.3|111751|111726|111751|111726|111747.3|111722.3|12
1734359390000|2024-12-16 14:29:50|111749.5|111724.5|111748.8|111723.8|111752.4|111727.4|111748.3|111723.3|24
1734359400000|2024-12-16 14:30:00|111748.9|111723.9|111753.6|111728.6|111761.5|111736.5|111748.9|111723.9|38
1734359410000|2024-12-16 14:30:10|111753.5|111728.5|111752.9|111727.9|111754.2|111729.2|111749.7|111724.7|17
1734359420000|2024-12-16 14:30:20|111750.5|111725.5|111770.5|111720.5|111772.3|111734.3|111750.3|111717.8|26
1734359430000|2024-12-16 14:30:30|111758.8|111733.8|111781.4|111756.4|111783.7|111758.7|111758.1|111733.1|32
1734359440000|2024-12-16 14:30:40|111782.1|111757.1|111765.4|111740.4|111782.2|111757.2|111758.4|111733.4|28
1734359450000|2024-12-16 14:30:50|111767.5|111742.5|111764.6|111739.6|111771.9|111746.9|111762.3|111737.3|17
1734359460000|2024-12-16 14:31:00|111764.7|111739.7|111763.3|111738.3|111764.7|111739.7|111756.5|111731.5|25
1734359470000|2024-12-16 14:31:10|111764.5|111739.5|111766.5|111741.5|111769.9|111744.9|111764.5|111739.5|25
1734359480000|2024-12-16 14:31:20|111765.8|111740.8|111758.2|111733.2|111765.8|111740.8|111755.5|111730.5|14
1734359490000|2024-12-16 14:31:30|111760.8|111735.8|111762.4|111737.4|111769.5|111744.5|111758.5|111733.5|23
1734359500000|2024-12-16 14:31:40|111760.7|111735.7|111763.3|111738.3|111763.3|111738.3|111758.6|111733.6|15
1734359510000|2024-12-16 14:31:50|111763.2|111738.2|111763.5|111738.5|111763.5|111738.5|111761.6|111736.6|11
1734359520000|2024-12-16 14:32:00|111763.4|111738.4|111769.5|111744.5|111777.6|111752.6|111763.4|111738.4|28
1734359530000|2024-12-16 14:32:10|111767.1|111742.1|111773.5|111748.5|111773.9|111748.9|111767.1|111742.1|13
1734359540000|2024-12-16 14:32:20|111773.9|111748.9|111776.4|111751.4|111777.8|111752.8|111772.8|111747.8|16
1734359550000|2024-12-16 14:32:30|111775.7|111750.7|111776|111751|111777.3|111752.3|111772.9|111747.9|26
1734359560000|2024-12-16 14:32:40|111774.9|111749.9|111773.5|111748.5|111774.9|111749.9|111772.2|111747.2|14
1734359570000|2024-12-16 14:32:50|111772.6|111747.6|111780.6|111755.6|111780.6|111755.6|111770.6|111745.6|12
1734359580000|2024-12-16 14:33:00|111779.8|111754.8|111777.8|111752.8|111781.1|111756.1|111775.6|111750.6|20
1734359590000|2024-12-16 14:33:10|111777.7|111752.7|111774.6|111749.6|111779.5|111754.5|111774.6|111749.6|15
1734359600000|2024-12-16 14:33:20|111776.3|111751.3|111759|111734|111776.3|111751.3|111758.4|111733.4|15
1734359610000|2024-12-16 14:33:30|111757.9|111732.9|111763.3|111738.3|111766.5|111741.5|111757.5|111732.5|21
1734359620000|2024-12-16 14:33:40|111766.6|111741.6|111769.8|111744.8|111770|111745|111765.5|111740.5|13
1734359630000|2024-12-16 14:33:50|111769.7|111744.7|111775.7|111750.7|111777.5|111752.5|111762.6|111737.6|28
1734359640000|2024-12-16 14:34:00|111773.6|111748.6|111773.4|111748.4|111773.6|111748.6|111767.9|111742.9|23
1734359650000|2024-12-16 14:34:10|111772.5|111747.5|111772.9|111747.9|111773.4|111748.4|111770.7|111745.7|15
1734359660000|2024-12-16 14:34:20|111773.4|111748.4|111781.1|111756.1|111781.1|111756.1|111773.4|111748.4|12
1734359670000|2024-12-16 14:34:30|111781.5|111756.5|111777.1|111752.1|111782|111757|111776.2|111751.2|9
1734359680000|2024-12-16 14:34:40|111776.2|111751.2|111773.1|111748.1|111776.2|111751.2|111772.4|111747.4|16
1734359690000|2024-12-16 14:34:50|111772.2|111747.2|111770.4|111745.4|111774.3|111749.3|111770|111745|13
1734359700000|2024-12-16 14:35:00|111771.3|111746.3|111778|111753|111784|111759|111771.3|111746.3|28
1734359710000|2024-12-16 14:35:10|111778.8|111753.8|111778.7|111753.7|111780.7|111755.7|111774.6|111749.6|19
1734359720000|2024-12-16 14:35:20|111778.9|111753.9|111776.6|111751.6|111784.5|111759.5|111776.6|111751.6|19
1734359730000|2024-12-16 14:35:30|111776|111751|111793.5|111768.5|111797.6|111772.6|111772.4|111747.4|30
1734359740000|2024-12-16 14:35:40|111793.2|111768.2|111788.7|111763.7|111793.4|111768.4|111788.1|111763.1|7
1734359750000|2024-12-16 14:35:50|111787.8|111762.8|111785.9|111760.9|111787.8|111762.8|111783.4|111758.4|24
1734359760000|2024-12-16 14:36:00|111785|111760|111792.3|111767.3|111792.3|111767.3|111785|111760|23
1734359770000|2024-12-16 14:36:10|111792|111767|111800.7|111775.7|111803.8|111778.8|111791.7|111766.7|25
1734359780000|2024-12-16 14:36:20|111800.2|111775.2|111796.3|111771.3|111800.2|111775.2|111792|111767|24
1734359790000|2024-12-16 14:36:30|111796.7|111771.7|111791.9|111766.9|111798.1|111773.1|111791.1|111766.1|12
1734359800000|2024-12-16 14:36:40|111791.7|111766.7|111791|111766|111791.9|111766.9|111789.3|111764.3|6
1734359810000|2024-12-16 14:36:50|111791.1|111766.1|111801|111776|111802.2|111777.2|111789.3|111764.3|13
1734359820000|2024-12-16 14:37:00|111799.7|111774.7|111812.9|111787.9|111814.2|111789.2|111799.2|111774.2|19
1734359830000|2024-12-16 14:37:10|111812.4|111787.4|111805.6|111780.6|111813|111788|111800.3|111775.3|22
1734359840000|2024-12-16 14:37:20|111803.5|111778.5|111802.9|111777.9|111808.1|111783.1|111802.6|111777.6|17
1734359850000|2024-12-16 14:37:30|111802.4|111777.4|111804.7|111779.7|111805.4|111780.4|111801.1|111776.1|12
1734359860000|2024-12-16 14:37:40|111804.6|111779.6|111802.6|111777.6|111804.6|111779.6|111801.2|111776.2|9
1734359870000|2024-12-16 14:37:50|111802.1|111777.1|111781.9|111756.9|111802.1|111777.1|111781.7|111756.7|29
1734359880000|2024-12-16 14:38:00|111781.4|111756.4|111785.9|111760.9|111788.1|111763.1|111775.7|111750.7|21
1734359890000|2024-12-16 14:38:10|111785|111760|111788.5|111763.5|111789.5|111764.5|111780.7|111755.7|14
1734359900000|2024-12-16 14:38:20|111787.6|111762.6|111784.1|111759.1|111790.2|111765.2|111784.1|111759.1|13
1734359910000|2024-12-16 14:38:30|111785.1|111760.1|111792.7|111767.7|111792.7|111767.7|111782.9|111757.9|16
1734359920000|2024-12-16 14:38:40|111793.5|111768.5|111783.3|111758.3|111794.4|111769.4|111782.5|111757.5|15
1734359930000|2024-12-16 14:38:50|111783.5|111758.5|111778.2|111753.2|111785.3|111760.3|111778.2|111753.2|11
1734359940000|2024-12-16 14:39:00|111777.6|111752.6|111777.2|111752.2|111777.6|111752.6|111776|111751|7
1734359950000|2024-12-16 14:39:10|111778|111753|111781.9|111756.9|111782.2|111757.2|111777.2|111752.2|13
1734359960000|2024-12-16 14:39:20|111781.8|111756.8|111785.8|111760.8|111786.5|111761.5|111781.8|111756.8|5
1734359970000|2024-12-16 14:39:30|111780.1|111755.1|111788.3|111763.3|111792.1|111767.1|111778.2|111753.2|12
1734359980000|2024-12-16 14:39:40|111787.8|111762.8|111792.9|111767.9|111793.8|111768.8|111787.5|111762.5|16
1734359990000|2024-12-16 14:39:50|111792.2|111767.2|111791|111766|111792.2|111767.2|111787|111762|18
1734360000000|2024-12-16 14:40:00|111790.3|111765.3|111803.9|111778.9|111804.7|111779.7|111790.3|111765.3|14
1734360010000|2024-12-16 14:40:10|111803|111778|111812.4|111787.4|111814.5|111789.5|111800.7|111775.7|27
1734360020000|2024-12-16 14:40:20|111810.2|111785.2|111811.8|111786.8|111811.8|111786.8|111808.8|111783.8|12
1734360030000|2024-12-16 14:40:30|111810.9|111785.9|111815.5|111790.5|111816.5|111791.5|111807.1|111782.1|16
1734360040000|2024-12-16 14:40:40|111814.8|111789.8|111808.9|111783.9|111816|111791|111807.2|111782.2|16
1734360050000|2024-12-16 14:40:50|111808.4|111783.4|111802.9|111777.9|111808.4|111783.4|111801.6|111776.6|15
1734360060000|2024-12-16 14:41:00|111802|111777|111799.7|111774.7|111804.7|111779.7|111799.7|111774.7|17
1734360070000|2024-12-16 14:41:10|111799.5|111774.5|111807.7|111782.7|111810|111785|111799.5|111774.5|15
1734360080000|2024-12-16 14:41:20|111807.2|111782.2|111805.9|111780.9|111808.6|111783.6|111804.5|111779.5|12
1734360090000|2024-12-16 14:41:30|111806.2|111781.2|111806.2|111781.2|111806.2|111781.2|111805.2|111780.2|3
1734360100000|2024-12-16 14:41:40|111806.4|111781.4|111808.4|111783.4|111808.4|111783.4|111806.4|111781.4|4
1734360110000|2024-12-16 14:41:50|111807.4|111782.4|111807.2|111782.2|111808.1|111783.1|111803.9|111778.9|16
1734360120000|2024-12-16 14:42:00|111807.1|111782.1|111809.5|111784.5|111809.8|111784.8|111806.9|111781.9|9
1734360130000|2024-12-16 14:42:10|111808.2|111783.2|111803.1|111778.1|111808.2|111783.2|111802.1|111777.1|12
1734360140000|2024-12-16 14:42:20|111803.6|111778.6|111807.5|111782.5|111807.9|111782.9|111803.6|111778.6|10
1734360150000|2024-12-16 14:42:30|111805.3|111780.3|111805.4|111780.4|111807.9|111782.9|111804.4|111779.4|15
1734360160000|2024-12-16 14:42:40|111804.6|111779.6|111797.4|111772.4|111805.7|111780.7|111797.4|111772.4|13
1734360170000|2024-12-16 14:42:50|111795.5|111770.5|111844.5|111819.5|111847.6|111822.6|111795.4|111770.4|25
1734360180000|2024-12-16 14:43:00|111851.9|111826.9|111852.3|111827.3|111860|111835|111845.6|111820.6|34
1734360190000|2024-12-16 14:43:10|111852.4|111827.4|111846.5|111821.5|111852.4|111827.4|111846.5|111821.5|13
1734360200000|2024-12-16 14:43:20|111846|111821|111844.5|111819.5|111846|111821|111844.2|111819.2|14
1734360210000|2024-12-16 14:43:30|111843.4|111818.4|111850.8|111825.8|111857.1|111832.1|111843.4|111818.4|32
1734360220000|2024-12-16 14:43:40|111852.6|111827.6|111862.2|111837.2|111864.8|111839.8|111851.6|111826.6|35
1734360230000|2024-12-16 14:43:50|111863.7|111838.7|111874.6|111849.6|111874.8|111849.8|111863.4|111838.4|25
1734360240000|2024-12-16 14:44:00|111876.1|111851.1|111865.3|111840.3|111876.1|111851.1|111863.1|111838.1|32
1734360250000|2024-12-16 14:44:10|111864|111839|111864.7|111839.7|111866.5|111841.5|111857.6|111832.6|23
1734360260000|2024-12-16 14:44:20|111865.3|111840.3|111865.8|111840.8|111868.4|111843.4|111863.2|111838.2|28
1734360270000|2024-12-16 14:44:30|111865.4|111840.4|111862.2|111837.2|111867.8|111842.8|111858.6|111833.6|30
1734360280000|2024-12-16 14:44:40|111862.1|111837.1|111864.5|111814.5|111875.4|111839.6|111850.6|111809.6|35
1734360290000|2024-12-16 14:44:50|111862.5|111812.5|111917.7|111766.1|111917.7|111823.1|111856.5|111766.1|24
1734360300000|2024-12-16 14:45:00|111968|111788.6|111993.3|111853.1|112068|111897.7|111960.3|111775.6|52
1734360310000|2024-12-16 14:45:10|112007|111855.1|111934.5|111884.5|112007|111884.5|111907.8|111836.8|34
1734360320000|2024-12-16 14:45:20|111934|111884|111936|111886|111938.1|111888.1|111929|111879|25
1734360330000|2024-12-16 14:45:30|111935.4|111885.4|111949.3|111899.3|111950.8|111900.8|111935.4|111885.4|28
1734360340000|2024-12-16 14:45:40|111951.2|111901.2|111943.4|111893.4|111958.4|111908.4|111943|111893|25
1734360350000|2024-12-16 14:45:50|111945.2|111895.2|111954.7|111904.7|111957.4|111907.4|111945.2|111895.2|23
1734360360000|2024-12-16 14:46:00|111954.4|111904.4|111933.6|111883.6|111954.4|111904.4|111925.8|111875.8|36
1734360370000|2024-12-16 14:46:10|111935.4|111885.4|111915.3|111890.3|111941.8|111907.8|111915.3|111883.8|32
1734360380000|2024-12-16 14:46:20|111916.5|111891.5|111929.7|111904.7|111931.9|111906.9|111915.3|111890.3|25
1734360390000|2024-12-16 14:46:30|111928.9|111903.9|111914.1|111889.1|111930.9|111905.9|111913.5|111888.5|41
1734360400000|2024-12-16 14:46:40|111915.4|111890.4|111929.8|111904.8|111935.1|111910.1|111912.9|111887.9|28
1734360410000|2024-12-16 14:46:50|111928.8|111903.8|111934.4|111909.4|111934.4|111909.4|111926.2|111901.2|35
1734360420000|2024-12-16 14:47:00|111935.5|111910.5|111955.4|111930.4|111955.5|111930.5|111934.1|111909.1|57
1734360430000|2024-12-16 14:47:10|111954.6|111929.6|111959.9|111934.9|111962.5|111937.5|111951.9|111926.9|41
1734360440000|2024-12-16 14:47:20|111958.8|111933.8|111937.9|111912.9|111963.7|111938.7|111933.8|111908.8|48
1734360450000|2024-12-16 14:47:30|111937.2|111912.2|111933.8|111908.8|111939.6|111914.6|111929.2|111904.2|37
1734360460000|2024-12-16 14:47:40|111934.7|111909.7|111932|111907|111940.7|111915.7|111931.1|111906.1|41
1734360470000|2024-12-16 14:47:50|111933|111908|111932.6|111907.6|111941.7|111916.7|111930.3|111905.3|48
1734360480000|2024-12-16 14:48:00|111933.4|111908.4|111937.2|111912.2|111938.9|111913.9|111929.3|111904.3|43
1734360490000|2024-12-16 14:48:10|111936.2|111911.2|111934.4|111909.4|111941.3|111916.3|111932.6|111907.6|46
1734360500000|2024-12-16 14:48:20|111935|111910|111929.5|111904.5|111935|111910|111926.9|111901.9|28
1734360510000|2024-12-16 14:48:30|111929.7|111904.7|111927.1|111902.1|111932.2|111907.2|111926.8|111901.8|29
1734360520000|2024-12-16 14:48:40|111928|111903|111924.2|111899.2|111938.2|111913.2|111923.2|111898.2|45
1734360530000|2024-12-16 14:48:50|111912.6|111887.6|111904.4|111879.4|111912.6|111887.6|111899.2|111874.2|28
1734360540000|2024-12-16 14:49:00|111915.3|111890.3|111921.9|111896.9|111925.9|111900.9|111914.1|111889.1|35
1734360550000|2024-12-16 14:49:10|111921.2|111896.2|111932.4|111907.4|111934.7|111909.7|111917.6|111892.6|39
1734360560000|2024-12-16 14:49:20|111932.9|111907.9|111934.8|111909.8|111935.3|111910.3|111928.8|111903.8|40
1734360570000|2024-12-16 14:49:30|111933.6|111908.6|111932.6|111907.6|111942.3|111917.3|111931.4|111906.4|31
1734360580000|2024-12-16 14:49:40|111932.1|111907.1|111934.4|111909.4|111947.3|111922.3|111932.1|111907.1|39
1734360590000|2024-12-16 14:49:50|111933.6|111908.6|111934.9|111909.9|111935|111910|111931.1|111906.1|24
1734360600000|2024-12-16 14:50:00|111934.1|111909.1|111932.2|111907.2|111934.5|111909.5|111926.4|111901.4|27
1734360610000|2024-12-16 14:50:10|111931.4|111906.4|111934.8|111909.8|111937.4|111912.4|111930.6|111905.6|29
1734360620000|2024-12-16 14:50:20|111934.9|111909.9|111935.6|111910.6|111938.4|111913.4|111934.4|111909.4|20
1734360630000|2024-12-16 14:50:30|111935.3|111910.3|111934.9|111909.9|111937.9|111912.9|111931.7|111906.7|25
1734360640000|2024-12-16 14:50:40|111934.6|111909.6|111934.7|111909.7|111935.8|111910.8|111928.3|111903.3|33
1734360650000|2024-12-16 14:50:50|111935.7|111910.7|111933.9|111908.9|111945.1|111920.1|111933.7|111908.7|20
1734360660000|2024-12-16 14:51:00|111934.8|111909.8|111927.2|111902.2|111934.8|111909.8|111927.1|111902.1|22
1734360670000|2024-12-16 14:51:10|111927.9|111902.9|111937.9|111912.9|111938.6|111913.6|111927.9|111902.9|21
1734360680000|2024-12-16 14:51:20|111938.5|111913.5|111944.5|111919.5|111950.3|111925.3|111938.5|111913.5|45
1734360690000|2024-12-16 14:51:30|111945.5|111920.5|111939.5|111914.5|111945.9|111920.9|111936.8|111911.8|25
1734360700000|2024-12-16 14:51:40|111938.7|111913.7|111936.5|111911.5|111943.1|111918.1|111935.7|111910.7|33
1734360710000|2024-12-16 14:51:50|111937.4|111912.4|111936.1|111911.1|111941.2|111916.2|111936.1|111911.1|28
1734360720000|2024-12-16 14:52:00|111936.9|111911.9|111933.6|111908.6|111940.8|111915.8|111933.6|111908.6|31
1734360730000|2024-12-16 14:52:10|111932.7|111907.7|111936.2|111911.2|111939.4|111914.4|111932.2|111907.2|27
1734360740000|2024-12-16 14:52:20|111937.1|111912.1|111927.1|111902.1|111937.1|111912.1|111924.4|111899.4|31
1734360750000|2024-12-16 14:52:30|111927.9|111902.9|111902.7|111877.7|111928.6|111903.6|111899.6|111874.6|38
1734360760000|2024-12-16 14:52:40|111903.4|111878.4|111900.7|111875.7|111906.8|111881.8|111900.2|111875.2|32
1734360770000|2024-12-16 14:52:50|111900.4|111875.4|111903.6|111878.6|111910.4|111885.4|111900.4|111875.4|27
1734360780000|2024-12-16 14:53:00|111904.2|111879.2|111902.6|111877.6|111907.1|111882.1|111899|111874|27
1734360790000|2024-12-16 14:53:10|111903.3|111878.3|111900.2|111875.2|111903.3|111878.3|111898.4|111873.4|20
1734360800000|2024-12-16 14:53:20|111901.1|111876.1|111902.4|111877.4|111912.1|111887.1|111901|111876|33
1734360810000|2024-12-16 14:53:30|111903.3|111878.3|111911.5|111886.5|111912.6|111887.6|111903.3|111878.3|29
1734360820000|2024-12-16 14:53:40|111910.6|111885.6|111909.2|111884.2|111912.7|111887.7|111908.2|111883.2|17
1734360830000|2024-12-16 14:53:50|111907.9|111882.9|111910.1|111885.1|111910.1|111885.1|111907.1|111882.1|16
1734360840000|2024-12-16 14:54:00|111910.8|111885.8|111907.4|111882.4|111911.1|111886.1|111907.4|111882.4|16
1734360850000|2024-12-16 14:54:10|111907.8|111882.8|111906.8|111881.8|111910.1|111885.1|111905.1|111880.1|15
1734360860000|2024-12-16 14:54:20|111907.3|111882.3|111907.2|111882.2|111907.8|111882.8|111905.5|111880.5|8
1734360870000|2024-12-16 14:54:30|111906.9|111881.9|111903|111878|111911.6|111886.6|111903|111878|25
1734360880000|2024-12-16 14:54:40|111902.7|111877.7|111899.2|111874.2|111902.7|111877.7|111898|111873|13
1734360890000|2024-12-16 14:54:50|111898.2|111873.2|111898.2|111873.2|111902.9|111877.9|111897.1|111872.1|16
1734360900000|2024-12-16 14:55:00|111899|111874|111899.3|111874.3|111903.7|111878.7|111896.2|111871.2|17
1734360910000|2024-12-16 14:55:10|111899.8|111874.8|111882.1|111857.1|111899.8|111874.8|111881.8|111856.8|24
1734360920000|2024-12-16 14:55:20|111881.2|111856.2|111874.7|111849.7|111881.2|111856.2|111871.2|111846.2|25
1734360930000|2024-12-16 14:55:30|111873.9|111848.9|111885|111860|111885.2|111860.2|111873.9|111848.9|19
1734360940000|2024-12-16 14:55:40|111885.2|111860.2|111894.7|111869.7|111901.2|111876.2|111885.2|111860.2|47
1734360950000|2024-12-16 14:55:50|111895.5|111870.5|111891.2|111866.2|111898.9|111873.9|111886.5|111861.5|40
1734360960000|2024-12-16 14:56:00|111890.4|111865.4|111879.6|111854.6|111890.4|111865.4|111867.3|111842.3|29
1734360970000|2024-12-16 14:56:10|111878.7|111853.7|111875.6|111850.6|111879.2|111854.2|111872|111847|23
1734360980000|2024-12-16 14:56:20|111875.4|111850.4|111874.5|111849.5|111877.3|111852.3|111871.6|111846.6|26
1734360990000|2024-12-16 14:56:30|111875|111850|111873.1|111848.1|111876.8|111851.8|111872.7|111847.7|22
1734361000000|2024-12-16 14:56:40|111872.9|111847.9|111874.2|111849.2|111878.6|111853.6|111870.5|111845.5|28
1734361010000|2024-12-16 14:56:50|111873.8|111848.8|111878.7|111853.7|111879.2|111854.2|111868|111843|33
1734361020000|2024-12-16 14:57:00|111878.2|111853.2|111867.3|111842.3|111884.4|111859.4|111867|111842|36
1734361030000|2024-12-16 14:57:10|111867.6|111842.6|111862.1|111837.1|111868.6|111843.6|111860.1|111835.1|27
1734361040000|2024-12-16 14:57:20|111861.1|111836.1|111860.1|111835.1|111861.1|111836.1|111858.7|111833.7|8
1734361050000|2024-12-16 14:57:30|111860.2|111835.2|111863.7|111838.7|111864.7|111839.7|111859.4|111834.4|13
1734361060000|2024-12-16 14:57:40|111860.5|111835.5|111838|111813|111861.3|111836.3|111838|111813|30
1734361070000|2024-12-16 14:57:50|111839|111814|111838.4|111813.4|111839|111814|111833.3|111808.3|13
1734361080000|2024-12-16 14:58:00|111838.6|111813.6|111840.3|111815.3|111844.1|111819.1|111838.6|111813.6|19
1734361090000|2024-12-16 14:58:10|111839.8|111814.8|111837.4|111812.4|111841.4|111816.4|111836.4|111811.4|24
1734361100000|2024-12-16 14:58:20|111838.1|111813.1|111840.1|111815.1|111840.2|111815.2|111838.1|111813.1|13
1734361110000|2024-12-16 14:58:30|111841|111816|111844|111819|111846.3|111821.3|111840.1|111815.1|12
1734361120000|2024-12-16 14:58:40|111845.2|111820.2|111858.8|111833.8|111859.1|111834.1|111844|111819|12
1734361130000|2024-12-16 14:58:50|111857.4|111832.4|111850.9|111825.9|111860|111835|111850.4|111825.4|27
1734361140000|2024-12-16 14:59:00|111849.3|111824.3|111850.6|111825.6|111852.4|111827.4|111849.3|111824.3|17
1734361150000|2024-12-16 14:59:10|111850.9|111825.9|111848.9|111823.9|111854.6|111829.6|111848|111823|13
1734361160000|2024-12-16 14:59:20|111852|111827|111858.1|111833.1|111858.1|111833.1|111852|111827|15
1734361170000|2024-12-16 14:59:30|111859.1|111834.1|111870.4|111845.4|111870.4|111845.4|111859|111834|19
1734361180000|2024-12-16 14:59:40|111871.2|111846.2|111870.8|111845.8|111872.6|111847.6|111868.1|111843.1|20
1734361190000|2024-12-16 14:59:50|111871.3|111846.3|111866.7|111841.7|111872.4|111847.4|111863.3|111838.3|23
1734361200000|2024-12-16 15:00:00|111867|111842|111855|111830|111867|111842|111844.2|111819.2|38
1734361210000|2024-12-16 15:00:10|111855.4|111830.4|111846|111821|111859.8|111834.8|111845.7|111820.7|22
1734361220000|2024-12-16 15:00:20|111847|111822|111846.3|111821.3|111848.2|111823.2|111845.5|111820.5|17
1734361230000|2024-12-16 15:00:30|111845.5|111820.5|111844.2|111819.2|111845.5|111820.5|111837.8|111812.8|20
1734361240000|2024-12-16 15:00:40|111843.5|111818.5|111843.6|111818.6|111848|111823|111843.4|111818.4|13
1734361250000|2024-12-16 15:00:50|111843.1|111818.1|111847|111822|111848.8|111823.8|111842.1|111817.1|24
1734361260000|2024-12-16 15:01:00|111847.1|111822.1|111846.9|111821.9|111847.8|111822.8|111845.9|111820.9|7
1734361270000|2024-12-16 15:01:10|111847.8|111822.8|111847.8|111822.8|111848.1|111823.1|111842.2|111817.2|18
1734361280000|2024-12-16 15:01:20|111846.7|111821.7|111845|111820|111848.8|111823.8|111844.5|111819.5|14
1734361290000|2024-12-16 15:01:30|111844.2|111819.2|111833.1|111808.1|111845.6|111820.6|111832.8|111807.8|30
1734361300000|2024-12-16 15:01:40|111832.3|111807.3|111837.2|111812.2|111840.3|111815.3|111832.3|111807.3|22
1734361310000|2024-12-16 15:01:50|111836.3|111811.3|111845.9|111820.9|111846.8|111821.8|111831.7|111806.7|26
1734361320000|2024-12-16 15:02:00|111846.9|111821.9|111871.5|111846.5|111872.9|111847.9|111846.7|111821.7|31
1734361330000|2024-12-16 15:02:10|111871|111846|111863.6|111838.6|111879.8|111854.8|111862.8|111837.8|36
1734361340000|2024-12-16 15:02:20|111864.4|111839.4|111859.2|111834.2|111868.3|111843.3|111859.2|111834.2|21
1734361350000|2024-12-16 15:02:30|111858.3|111833.3|111860.4|111835.4|111861.2|111836.2|111857.3|111832.3|20
1734361360000|2024-12-16 15:02:40|111859.4|111834.4|111860.2|111835.2|111862.7|111837.7|111857.9|111832.9|22
1734361370000|2024-12-16 15:02:50|111861.2|111836.2|111856.6|111831.6|111863.2|111838.2|111855.4|111830.4|25
1734361380000|2024-12-16 15:03:00|111854.8|111829.8|111856.4|111831.4|111858.1|111833.1|111847.6|111822.6|21
1734361390000|2024-12-16 15:03:10|111855.5|111830.5|111852.4|111827.4|111856|111831|111851.7|111826.7|29
1734361400000|2024-12-16 15:03:20|111852.9|111827.9|111851.9|111826.9|111853.4|111828.4|111847.3|111822.3|16
1734361410000|2024-12-16 15:03:30|111850.8|111825.8|111851.5|111826.5|111855.7|111830.7|111850.6|111825.6|29
1734361420000|2024-12-16 15:03:40|111852.2|111827.2|111852.2|111827.2|111854.9|111829.9|111852.1|111827.1|14
1734361430000|2024-12-16 15:03:50|111851.1|111826.1|111851.6|111826.6|111854.7|111829.7|111851.1|111826.1|27
1734361440000|2024-12-16 15:04:00|111852.6|111827.6|111845|111820|111854.4|111829.4|111843.6|111818.6|17
1734361450000|2024-12-16 15:04:10|111844.5|111819.5|111849.4|111824.4|111850|111825|111842.3|111817.3|37
1734361460000|2024-12-16 15:04:20|111849.2|111824.2|111849.4|111824.4|111853.6|111828.6|111846.4|111821.4|22
1734361470000|2024-12-16 15:04:30|111849.3|111824.3|111856.5|111831.5|111856.5|111831.5|111846.5|111821.5|13
1734361480000|2024-12-16 15:04:40|111856.8|111831.8|111850.2|111825.2|111857.5|111832.5|111849.6|111824.6|27
1734361490000|2024-12-16 15:04:50|111850.3|111825.3|111850.2|111825.2|111860.3|111835.3|111849.6|111824.6|33
1734361500000|2024-12-16 15:05:00|111848.8|111823.8|111858.6|111833.6|111861.5|111836.5|111847.6|111822.6|28
1734361510000|2024-12-16 15:05:10|111857.3|111832.3|111844.4|111819.4|111857.5|111832.5|111844.4|111819.4|34
1734361520000|2024-12-16 15:05:20|111844.9|111819.9|111844.7|111819.7|111854.5|111829.5|111840.5|111815.5|35
1734361530000|2024-12-16 15:05:30|111844.6|111819.6|111840.9|111815.9|111844.6|111819.6|111838.6|111813.6|28
1734361540000|2024-12-16 15:05:40|111843|111818|111842.1|111817.1|111845|111820|111840.6|111815.6|17
1734361550000|2024-12-16 15:05:50|111842.3|111817.3|111838|111813|111852.4|111827.4|111837.5|111812.5|30
1734361560000|2024-12-16 15:06:00|111839.2|111814.2|111824.2|111799.2|111839.5|111814.5|111823.4|111798.4|33
1734361570000|2024-12-16 15:06:10|111823.4|111798.4|111843.3|111818.3|111844|111819|111821.6|111796.6|32
1734361580000|2024-12-16 15:06:20|111844.6|111819.6|111848.6|111823.6|111851.1|111826.1|111843.5|111818.5|13
1734361590000|2024-12-16 15:06:30|111847.4|111822.4|111837.3|111812.3|111847.4|111822.4|111832.3|111807.3|37
1734361600000|2024-12-16 15:06:40|111837.6|111812.6|111827.9|111802.9|111838.1|111813.1|111826.9|111801.9|23
1734361610000|2024-12-16 15:06:50|111827|111802|111838.6|111813.6|111838.6|111813.6|111827|111802|19
1734361620000|2024-12-16 15:07:00|111838.8|111813.8|111838.6|111813.6|111842.4|111817.4|111835.8|111810.8|14
1734361630000|2024-12-16 15:07:10|111838.9|111813.9|111834.1|111809.1|111838.9|111813.9|111834|111809|6
1734361640000|2024-12-16 15:07:20|111835|111810|111825.5|111800.5|111835.7|111810.7|111821.8|111796.8|17
1734361650000|2024-12-16 15:07:30|111825.2|111800.2|111811.4|111786.4|111825.5|111800.5|111811.4|111786.4|18
1734361660000|2024-12-16 15:07:40|111811.9|111786.9|111811.7|111786.7|111812.4|111787.4|111808|111783|15
1734361670000|2024-12-16 15:07:50|111812|111787|111810.7|111785.7|111813.7|111788.7|111802.7|111777.7|28
1734361680000|2024-12-16 15:08:00|111813.8|111788.8|111812.6|111787.6|111813.8|111788.8|111811.4|111786.4|13
1734361690000|2024-12-16 15:08:10|111812.7|111787.7|111810|111785|111814|111789|111804.9|111779.9|19
1734361700000|2024-12-16 15:08:20|111808.9|111783.9|111781.6|111756.6|111808.9|111783.9|111781.1|111756.1|22
1734361710000|2024-12-16 15:08:30|111780.1|111755.1|111787|111762|111787|111762|111780.1|111755.1|16
1734361720000|2024-12-16 15:08:40|111788|111763|111781.2|111756.2|111795.3|111770.3|111779.1|111754.1|31
1734361730000|2024-12-16 15:08:50|111780.9|111755.9|111791.5|111766.5|111795|111770|111777.7|111752.7|30
1734361740000|2024-12-16 15:09:00|111793.5|111768.5|111787.7|111762.7|111796.5|111771.5|111784.7|111759.7|36
1734361750000|2024-12-16 15:09:10|111787.9|111762.9|111804.6|111779.6|111804.6|111779.6|111787|111762|42
1734361760000|2024-12-16 15:09:20|111805.6|111780.6|111802.3|111777.3|111808.6|111783.6|111802.3|111777.3|27
1734361770000|2024-12-16 15:09:30|111800.8|111775.8|111803.3|111778.3|111803.3|111778.3|111798.9|111773.9|13
1734361780000|2024-12-16 15:09:40|111802.8|111777.8|111802.5|111777.5|111806.9|111781.9|111801.9|111776.9|24
1734361790000|2024-12-16 15:09:50|111800.5|111775.5|111794.1|111769.1|111800.5|111775.5|111792.9|111767.9|16
1734361800000|2024-12-16 15:10:00|111794.5|111769.5|111815|111790|111815|111790|111792.1|111767.1|32
1734361810000|2024-12-16 15:10:10|111815.6|111790.6|111813.1|111788.1|111818.7|111793.7|111809|111784|25
1734361820000|2024-12-16 15:10:20|111814.6|111789.6|111827.3|111802.3|111834.3|111809.3|111813.7|111788.7|30
1734361830000|2024-12-16 15:10:30|111828.5|111803.5|111833.1|111808.1|111838.1|111813.1|111828.5|111803.5|21
1734361840000|2024-12-16 15:10:40|111831.2|111806.2|111829.8|111804.8|111835|111810|111828.9|111803.9|25
1734361850000|2024-12-16 15:10:50|111828.8|111803.8|111812.5|111787.5|111828.8|111803.8|111812.5|111787.5|19
1734361860000|2024-12-16 15:11:00|111813.9|111788.9|111812.2|111787.2|111815|111790|111811.9|111786.9|14
1734361870000|2024-12-16 15:11:10|111813.4|111788.4|111809.5|111784.5|111816.7|111791.7|111807.9|111782.9|29
1734361880000|2024-12-16 15:11:20|111808.3|111783.3|111802.4|111777.4|111808.3|111783.3|111799.5|111774.5|20
1734361890000|2024-12-16 15:11:30|111800.7|111775.7|111796.3|111771.3|111802.6|111777.6|111796.3|111771.3|19
1734361900000|2024-12-16 15:11:40|111796.1|111771.1|111799.5|111774.5|111799.5|111774.5|111795.7|111770.7|12
1734361910000|2024-12-16 15:11:50|111800.6|111775.6|111801.9|111776.9|111802.8|111777.8|111798.3|111773.3|16
1734361920000|2024-12-16 15:12:00|111800.3|111775.3|111797.5|111772.5|111803.6|111778.6|111796.5|111771.5|24
1734361930000|2024-12-16 15:12:10|111799.3|111774.3|111798.7|111773.7|111802.1|111777.1|111797.5|111772.5|27
1734361940000|2024-12-16 15:12:20|111798.3|111773.3|111804.1|111779.1|111804.1|111779.1|111787.5|111762.5|25
1734361950000|2024-12-16 15:12:30|111803.7|111778.7|111795.6|111770.6|111804.1|111779.1|111794.5|111769.5|24
1734361960000|2024-12-16 15:12:40|111796.6|111771.6|111792.1|111767.1|111797.8|111772.8|111787.9|111762.9|29
1734361970000|2024-12-16 15:12:50|111793.3|111768.3|111799.4|111774.4|111800.1|111775.1|111790.5|111765.5|29
1734361980000|2024-12-16 15:13:00|111797.3|111772.3|111796.4|111771.4|111799.4|111774.4|111794.3|111769.3|37
1734361990000|2024-12-16 15:13:10|111796.6|111771.6|111792.4|111767.4|111798.2|111773.2|111791.7|111766.7|21
1734362000000|2024-12-16 15:13:20|111793.2|111768.2|111789.7|111764.7|111793.2|111768.2|111787.9|111762.9|15
1734362010000|2024-12-16 15:13:30|111786.8|111761.8|111788.4|111763.4|111793.9|111768.9|111786.8|111761.8|21
1734362020000|2024-12-16 15:13:40|111789.4|111764.4|111791.6|111766.6|111793.5|111768.5|111789.1|111764.1|11
1734362030000|2024-12-16 15:13:50|111791.8|111766.8|111794.1|111769.1|111794.1|111769.1|111790.7|111765.7|13
1734362040000|2024-12-16 15:14:00|111793.1|111768.1|111786.9|111761.9|111793.1|111768.1|111786.1|111761.1|18
1734362050000|2024-12-16 15:14:10|111786.7|111761.7|111791.1|111766.1|111797.9|111772.9|111786.6|111761.6|19
1734362060000|2024-12-16 15:14:20|111791.4|111766.4|111789.4|111764.4|111795.3|111770.3|111789|111764|20
1734362070000|2024-12-16 15:14:30|111786.9|111761.9|111785.2|111760.2|111787.5|111762.5|111784.2|111759.2|17
1734362080000|2024-12-16 15:14:40|111785.1|111760.1|111785.7|111760.7|111786.6|111761.6|111784.1|111759.1|11
1734362090000|2024-12-16 15:14:50|111785.6|111760.6|111784.9|111759.9|111787.3|111762.3|111780.2|111755.2|18
1734362100000|2024-12-16 15:15:00|111784.5|111759.5|111788.6|111763.6|111788.6|111763.6|111781.9|111756.9|18
1734362110000|2024-12-16 15:15:10|111788.8|111763.8|111788.1|111763.1|111788.8|111763.8|111787|111762|11
1734362120000|2024-12-16 15:15:20|111787.9|111762.9|111780.8|111755.8|111787.9|111762.9|111772.1|111747.1|25
1734362130000|2024-12-16 15:15:30|111778.9|111753.9|111773.4|111748.4|111782.9|111757.9|111771.6|111746.6|39
1734362140000|2024-12-16 15:15:40|111773.8|111748.8|111767.5|111742.5|111773.8|111748.8|111767.4|111742.4|20
1734362150000|2024-12-16 15:15:50|111765.3|111740.3|111775.3|111750.3|111777.8|111752.8|111763.3|111738.3|28
1734362160000|2024-12-16 15:16:00|111774.2|111749.2|111783|111758|111783|111758|111772.7|111747.7|26
1734362170000|2024-12-16 15:16:10|111783.6|111758.6|111788.9|111763.9|111795.3|111770.3|111783.5|111758.5|35
1734362180000|2024-12-16 15:16:20|111789|111764|111791.8|111766.8|111792|111767|111786.6|111761.6|24
1734362190000|2024-12-16 15:16:30|111791.5|111766.5|111791.5|111766.5|111794.4|111769.4|111789.8|111764.8|20
1734362200000|2024-12-16 15:16:40|111789.1|111764.1|111780.4|111755.4|111796.4|111771.4|111780.4|111755.4|33
1734362210000|2024-12-16 15:16:50|111781|111756|111782.9|111757.9|111784.2|111759.2|111781|111756|8
1734362220000|2024-12-16 15:17:00|111784.1|111759.1|111785|111760|111789.9|111764.9|111783.1|111758.1|21
1734362230000|2024-12-16 15:17:10|111783.3|111758.3|111789.8|111764.8|111789.8|111764.8|111782.8|111757.8|10
1734362240000|2024-12-16 15:17:20|111792.2|111767.2|111779.7|111754.7|111800.4|111775.4|111777|111752|24
1734362250000|2024-12-16 15:17:30|111780.7|111755.7|111784.2|111759.2|111791.7|111766.7|111775.2|111750.2|45
1734362260000|2024-12-16 15:17:40|111782.9|111757.9|111789.3|111764.3|111794.3|111769.3|111780.8|111755.8|42
1734362270000|2024-12-16 15:17:50|111788.4|111763.4|111788.3|111763.3|111795|111770|111782.6|111757.6|38
1734362280000|2024-12-16 15:18:00|111788.5|111763.5|111786.7|111761.7|111791.8|111766.8|111776.3|111751.3|44
1734362290000|2024-12-16 15:18:10|111786|111761|111786.2|111761.2|111788.5|111763.5|111782.8|111757.8|27
1734362300000|2024-12-16 15:18:20|111786.3|111761.3|111779.9|111754.9|111788.9|111763.9|111778.3|111753.3|37
1734362310000|2024-12-16 15:18:30|111778|111753|111788.5|111763.5|111791.2|111766.2|111778|111753|36
1734362320000|2024-12-16 15:18:40|111785.3|111760.3|111785.1|111760.1|111785.9|111760.9|111780.4|111755.4|17
1734362330000|2024-12-16 15:18:50|111787.7|111762.7|111796|111771|111801|111776|111787.7|111762.7|31
1734362340000|2024-12-16 15:19:00|111795.8|111770.8|111789.1|111764.1|111803.6|111778.6|111788.3|111763.3|40
1734362350000|2024-12-16 15:19:10|111791.2|111766.2|111788.6|111763.6|111799|111774|111785.9|111760.9|39
1734362360000|2024-12-16 15:19:20|111788.9|111763.9|111789.6|111764.6|111792.8|111767.8|111787.4|111762.4|29
1734362370000|2024-12-16 15:19:30|111790|111765|111791.1|111766.1|111792.5|111767.5|111788|111763|20
1734362380000|2024-12-16 15:19:40|111791|111766|111790.7|111765.7|111798.4|111773.4|111785.1|111760.1|25
1734362390000|2024-12-16 15:19:50|111789.6|111764.6|111788.5|111763.5|111792.7|111767.7|111779.4|111754.4|34
1734362400000|2024-12-16 15:20:00|111787.4|111762.4|111791.3|111766.3|111791.3|111766.3|111781|111756|27
1734362410000|2024-12-16 15:20:10|111789.2|111764.2|111791.1|111766.1|111792.6|111767.6|111785.9|111760.9|27
1734362420000|2024-12-16 15:20:20|111790.9|111765.9|111788.6|111763.6|111792|111767|111788.6|111763.6|16
1734362430000|2024-12-16 15:20:30|111787.9|111762.9|111798.1|111773.1|111800.2|111775.2|111787.9|111762.9|24
1734362440000|2024-12-16 15:20:40|111798.8|111773.8|111809.5|111784.5|111811.3|111786.3|111793|111768|33
1734362450000|2024-12-16 15:20:50|111810.3|111785.3|111810.4|111785.4|111814.1|111789.1|111801.9|111776.9|41
1734362460000|2024-12-16 15:21:00|111810.7|111785.7|111815.1|111790.1|111818.9|111793.9|111809.5|111784.5|23
1734362470000|2024-12-16 15:21:10|111813.7|111788.7|111815.2|111790.2|111818.4|111793.4|111810.7|111785.7|19
1734362480000|2024-12-16 15:21:20|111814|111789|111808.2|111783.2|111815.6|111790.6|111805|111780|33
1734362490000|2024-12-16 15:21:30|111806.5|111781.5|111809.7|111784.7|111809.7|111784.7|111806.5|111781.5|20
1734362500000|2024-12-16 15:21:40|111808.4|111783.4|111801.4|111776.4|111809.1|111784.1|111799.8|111774.8|21
1734362510000|2024-12-16 15:21:50|111800.2|111775.2|111792.3|111767.3|111803|111778|111792.1|111767.1|21
1734362520000|2024-12-16 15:22:00|111792.6|111767.6|111794|111769|111795|111770|111788.4|111763.4|22
1734362530000|2024-12-16 15:22:10|111793.4|111768.4|111775.6|111750.6|111798.3|111773.3|111770.6|111745.6|22
1734362540000|2024-12-16 15:22:20|111776.1|111751.1|111772.7|111747.7|111780.3|111755.3|111765.7|111740.7|19
1734362550000|2024-12-16 15:22:30|111771.5|111746.5|111772.2|111747.2|111774.3|111749.3|111765.5|111740.5|20
1734362560000|2024-12-16 15:22:40|111772.1|111747.1|111771.8|111746.8|111778.6|111753.6|111770.1|111745.1|21
1734362570000|2024-12-16 15:22:50|111774.2|111749.2|111768.3|111743.3|111775.6|111750.6|111766.5|111741.5|26
1734362580000|2024-12-16 15:23:00|111767.2|111742.2|111768.3|111743.3|111771.9|111746.9|111765.8|111740.8|18
1734362590000|2024-12-16 15:23:10|111768.8|111743.8|111771.4|111746.4|111777.4|111752.4|111768.6|111743.6|17
1734362600000|2024-12-16 15:23:20|111771.3|111746.3|111764|111739|111771.9|111746.9|111764|111739|20
1734362610000|2024-12-16 15:23:30|111764.9|111739.9|111764|111739|111765.8|111740.8|111759.8|111734.8|23
1734362620000|2024-12-16 15:23:40|111763.3|111738.3|111748.3|111723.3|111763.3|111738.3|111746.8|111721.8|28
1734362630000|2024-12-16 15:23:50|111748.1|111723.1|111741.1|111716.1|111748.1|111723.1|111740.6|111715.6|13
1734362640000|2024-12-16 15:24:00|111741.4|111716.4|111737.7|111712.7|111744.2|111719.2|111736.7|111711.7|37
1734362650000|2024-12-16 15:24:10|111734.4|111709.4|111740.6|111715.6|111740.7|111715.7|111734.4|111709.4|39
1734362660000|2024-12-16 15:24:20|111739.6|111714.6|111736.5|111711.5|111745.1|111720.1|111735.7|111710.7|38
1734362670000|2024-12-16 15:24:30|111737.9|111712.9|111718|111693|111745.6|111720.6|111714.1|111689.1|39
1734362680000|2024-12-16 15:24:40|111718.2|111693.2|111708.2|111683.2|111720.4|111695.4|111703.6|111678.6|35
1734362690000|2024-12-16 15:24:50|111708.7|111683.7|111705.9|111680.9|111708.7|111683.7|111701.8|111676.8|20
1734362700000|2024-12-16 15:25:00|111707.3|111682.3|111720.5|111670.5|111727|111687.9|111707.3|111668.9|30
1734362710000|2024-12-16 15:25:10|111718.9|111668.9|111708.4|111658.4|111718.9|111668.9|111703.4|111653.4|20
1734362720000|2024-12-16 15:25:20|111709.3|111659.3|111733.3|111708.3|111734.8|111709.8|111709.3|111659.3|35
1734362730000|2024-12-16 15:25:30|111733.5|111708.5|111733.5|111708.5|111741.2|111716.2|111733.5|111708.5|29
1734362740000|2024-12-16 15:25:40|111732.2|111707.2|111706.9|111681.9|111733.4|111708.4|111706.8|111681.8|30
1734362750000|2024-12-16 15:25:50|111707|111682|111704.4|111679.4|111707.3|111682.3|111704.4|111679.4|17
1734362760000|2024-12-16 15:26:00|111704.1|111679.1|111697.5|111672.5|111704.1|111679.1|111692.5|111667.5|25
1734362770000|2024-12-16 15:26:10|111698.9|111673.9|111701.1|111676.1|111705.8|111680.8|111698.9|111673.9|27
1734362780000|2024-12-16 15:26:20|111702.5|111677.5|111702.3|111677.3|111704.7|111679.7|111702|111677|15
1734362790000|2024-12-16 15:26:30|111701.7|111676.7|111703.8|111678.8|111703.9|111678.9|111697.6|111672.6|33
1734362800000|2024-12-16 15:26:40|111703.7|111678.7|111665.7|111640.7|111706.8|111681.8|111664.7|111639.7|40
1734362810000|2024-12-16 15:26:50|111665.5|111640.5|111663.7|111638.7|111668.6|111643.6|111661.6|111636.6|22
1734362820000|2024-12-16 15:27:00|111666|111641|111666.4|111641.4|111671|111646|111666|111641|25
1734362830000|2024-12-16 15:27:10|111672.9|111647.9|111651.3|111626.3|111673.8|111648.8|111647.9|111622.9|30
1734362840000|2024-12-16 15:27:20|111651.6|111626.6|111654.5|111604.5|111662.3|111626.6|111647.9|111603.7|22
1734362850000|2024-12-16 15:27:30|111654.2|111604.2|111660.8|111610.8|111661.1|111611.1|111654.2|111604.2|29
1734362860000|2024-12-16 15:27:40|111660.1|111610.1|111659|111609|111663.1|111613.1|111657.3|111607.3|26
1734362870000|2024-12-16 15:27:50|111661|111611|111653.3|111603.3|111666.7|111616.7|111653.3|111603.3|44
1734362880000|2024-12-16 15:28:00|111655.1|111605.1|111645.4|111620.4|111659.8|111620.4|111641.3|111601.6|37
1734362890000|2024-12-16 15:28:10|111645.2|111620.2|111642|111617|111645.2|111620.2|111637.8|111612.8|19
1734362900000|2024-12-16 15:28:20|111641.9|111616.9|111654.2|111604.2|111658|111618.9|111638.3|111603|21
1734362910000|2024-12-16 15:28:30|111654.3|111604.3|111657.2|111607.2|111658.2|111608.2|111652.8|111602.8|21
1734362920000|2024-12-16 15:28:40|111656.8|111606.8|111667.8|111617.8|111668.2|111632.6|111656.4|111606.8|12
1734362930000|2024-12-16 15:28:50|111667.7|111617.7|111651.8|111626.8|111670.2|111628.8|111647.9|111614.7|23
1734362940000|2024-12-16 15:29:00|111650.2|111625.2|111654.4|111629.4|111656.9|111630.4|111644|111606.9|26
1734362950000|2024-12-16 15:29:10|111654.8|111629.8|111649.6|111624.6|111660.3|111635.3|111648.9|111623.9|27
1734362960000|2024-12-16 15:29:20|111648.9|111623.9|111650.9|111625.9|111652.1|111627.1|111648.6|111623.6|12
1734362970000|2024-12-16 15:29:30|111652.3|111627.3|111661.4|111611.4|111662.6|111630.8|111649.2|111611.4|36
1734362980000|2024-12-16 15:29:40|111662.7|111612.7|111658.3|111633.3|111669.7|111634.2|111657.6|111612.2|16
1734362990000|2024-12-16 15:29:50|111658.4|111633.4|111656.8|111631.8|111658.4|111633.4|111651.7|111626.7|17
1734363000000|2024-12-16 15:30:00|111657.6|111632.6|111665.3|111615.3|111667|111632.6|111649|111614.1|33
1734363010000|2024-12-16 15:30:10|111665.9|111615.9|111644.4|111619.4|111666.7|111621.7|111644.4|111610.8|21
1734363020000|2024-12-16 15:30:20|111644.6|111619.6|111645|111620|111646.4|111621.4|111644.6|111619.6|9
1734363030000|2024-12-16 15:30:30|111644.2|111619.2|111636.4|111611.4|111647.4|111622.4|111636.4|111611.4|32
1734363040000|2024-12-16 15:30:40|111637.6|111612.6|111633.7|111608.7|111640|111615|111633.5|111608.5|29
1734363050000|2024-12-16 15:30:50|111633.9|111608.9|111624.7|111599.7|111634.7|111609.7|111624.4|111599.4|21
1734363060000|2024-12-16 15:31:00|111624.1|111599.1|111627|111602|111629.9|111604.9|111623.9|111598.9|32
1734363070000|2024-12-16 15:31:10|111626|111601|111663.1|111638.1|111663.9|111638.9|111620.2|111595.2|54
1734363080000|2024-12-16 15:31:20|111664|111639|111675.6|111650.6|111676.5|111651.5|111662.5|111637.5|22
1734363090000|2024-12-16 15:31:30|111676.6|111651.6|111666.3|111641.3|111681.2|111656.2|111666.3|111641.3|35
1734363100000|2024-12-16 15:31:40|111665.4|111640.4|111669.2|111644.2|111670|111645|111662.4|111637.4|20
1734363110000|2024-12-16 15:31:50|111669.3|111644.3|111670.2|111645.2|111672.9|111647.9|111668.1|111643.1|10
1734363120000|2024-12-16 15:32:00|111668.8|111643.8|111680.6|111655.6|111686.9|111655.6|111668.8|111631.3|19
1734363130000|2024-12-16 15:32:10|111678.4|111653.4|111703.1|111678.1|111705.7|111680.7|111678.4|111653.4|28
1734363140000|2024-12-16 15:32:20|111704.2|111679.2|111714.8|111664.8|111715.9|111682.5|111704.2|111662.5|24
1734363150000|2024-12-16 15:32:30|111714|111664|111682.5|111657.5|111716.2|111677|111681.4|111656.4|41
1734363160000|2024-12-16 15:32:40|111681.8|111656.8|111694.1|111644.1|111702.5|111662|111678.1|111641.3|48
1734363170000|2024-12-16 15:32:50|111682.8|111657.8|111687.6|111662.6|111699.4|111666.9|111682.1|111642.4|35
1734363180000|2024-12-16 15:33:00|111687.3|111662.3|111681.7|111656.7|111687.3|111662.3|111680.3|111655.3|16
1734363190000|2024-12-16 15:33:10|111682.5|111657.5|111700.4|111650.4|111703.6|111666.1|111680.7|111647|44
1734363200000|2024-12-16 15:33:20|111700.1|111650.1|111724.8|111674.8|111729.8|111679.8|111700.1|111650.1|36
1734363210000|2024-12-16 15:33:30|111725|111675|111718|111668|111734.4|111684.4|111718|111668|39
1734363220000|2024-12-16 15:33:40|111714.4|111664.4|111708.7|111658.7|111718.9|111668.9|111708.7|111658.7|35
1734363230000|2024-12-16 15:33:50|111709.3|111659.3|111707.6|111657.6|111714.4|111664.4|111706.2|111656.2|32
1734363240000|2024-12-16 15:34:00|111705.9|111655.9|111709.4|111659.4|111710.3|111660.3|111705.2|111655.2|19
1734363250000|2024-12-16 15:34:10|111712.1|111662.1|111722.3|111672.3|111731.3|111681.3|111712|111662|49
1734363260000|2024-12-16 15:34:20|111721|111671|111724.2|111674.2|111730.2|111680.2|111719.9|111669.9|25
1734363270000|2024-12-16 15:34:30|111729.6|111679.6|111719.8|111669.8|111731.8|111681.8|111719.8|111669.8|40
1734363280000|2024-12-16 15:34:40|111719.1|111669.1|111721.3|111671.3|111721.3|111671.3|111714.4|111664.4|31
1734363290000|2024-12-16 15:34:50|111720.1|111670.1|111726.7|111676.7|111726.7|111676.7|111719.8|111669.8|28
1734363300000|2024-12-16 15:35:00|111725.8|111675.8|111721.2|111671.2|111726|111676|111719.4|111669.4|31
1734363310000|2024-12-16 15:35:10|111723.4|111673.4|111718.1|111668.1|111723.8|111673.8|111712.5|111662.5|29
1734363320000|2024-12-16 15:35:20|111723.7|111673.7|111730.4|111680.4|111733.3|111683.3|111723.7|111673.7|26
1734363330000|2024-12-16 15:35:30|111730.6|111680.6|111715.9|111665.9|111731.7|111681.7|111715.5|111665.5|22
1734363340000|2024-12-16 15:35:40|111715.7|111665.7|111724.3|111674.3|111724.3|111674.3|111715.5|111665.5|18
1734363350000|2024-12-16 15:35:50|111723.7|111673.7|111728.5|111678.5|111729.6|111679.6|111721.5|111671.5|28
1734363360000|2024-12-16 15:36:00|111728.3|111678.3|111729.8|111679.8|111731.3|111681.3|111728.3|111678.3|19
1734363370000|2024-12-16 15:36:10|111730.2|111680.2|111719.7|111669.7|111730.2|111680.2|111718.5|111668.5|21
1734363380000|2024-12-16 15:36:20|111720.9|111670.9|111717|111667|111726.6|111676.6|111717|111667|18
1734363390000|2024-12-16 15:36:30|111718.8|111668.8|111714.9|111664.9|111723.2|111673.2|111714.9|111664.9|22
1734363400000|2024-12-16 15:36:40|111714.2|111664.2|111718.5|111668.5|111719|111669|111711|111661|31
1734363410000|2024-12-16 15:36:50|111719.1|111669.1|111717.9|111667.9|111719.1|111669.1|111717.6|111667.6|13
1734363420000|2024-12-16 15:37:00|111718.1|111668.1|111727.3|111677.3|111728.6|111678.6|111718.1|111668.1|17
1734363430000|2024-12-16 15:37:10|111725.5|111675.5|111717.4|111667.4|111725.5|111675.5|111713.2|111663.2|23
1734363440000|2024-12-16 15:37:20|111716.3|111666.3|111711.1|111661.1|111716.3|111666.3|111708.8|111658.8|27
1734363450000|2024-12-16 15:37:30|111711.3|111661.3|111713.8|111663.8|111714.7|111664.7|111711.3|111661.3|15
1734363460000|2024-12-16 15:37:40|111712.4|111662.4|111714.1|111664.1|111715.5|111665.5|111710.6|111660.6|20
1734363470000|2024-12-16 15:37:50|111714.6|111664.6|111702.2|111652.2|111715.9|111665.9|111702.2|111652.2|26
1734363480000|2024-12-16 15:38:00|111701|111651|111735.2|111710.2|111735.2|111710.2|111690|111648.7|39
1734363490000|2024-12-16 15:38:10|111737.4|111712.4|111739.3|111714.3|111741.7|111716.7|111720.8|111695.8|34
1734363500000|2024-12-16 15:38:20|111738.7|111713.7|111733.4|111708.4|111739.1|111714.1|111729.2|111704.2|34
1734363510000|2024-12-16 15:38:30|111732.8|111707.8|111735.1|111710.1|111737.8|111712.8|111732.8|111707.8|22
1734363520000|2024-12-16 15:38:40|111736.5|111711.5|111737.4|111712.4|111743.6|111718.6|111732.3|111707.3|43
1734363530000|2024-12-16 15:38:50|111737.2|111712.2|111762.1|111712.1|111766.5|111722.8|111735.5|111693.2|41
1734363540000|2024-12-16 15:39:00|111759.2|111709.2|111737.5|111687.5|111759.2|111709.2|111733.8|111683.8|29
1734363550000|2024-12-16 15:39:10|111735.9|111685.9|111731.1|111681.1|111737.7|111687.7|111729.8|111679.8|27
1734363560000|2024-12-16 15:39:20|111733.6|111683.6|111735.1|111685.1|111736.6|111686.6|111728.9|111678.9|27
1734363570000|2024-12-16 15:39:30|111738.3|111688.3|111736.2|111686.2|111738.9|111688.9|111734.4|111684.4|27
1734363580000|2024-12-16 15:39:40|111736|111686|111732.3|111682.3|111740.1|111690.1|111730|111680|31
1734363590000|2024-12-16 15:39:50|111732.8|111682.8|111736.3|111686.3|111740.2|111690.2|111725|111675|29
1734363600000|2024-12-16 15:40:00|111738.9|111688.9|111730.8|111680.8|111739.9|111704.2|111720.5|111670.5|60
1734363610000|2024-12-16 15:40:10|111731.3|111681.3|111731.4|111681.4|111734.2|111684.2|111729.1|111679.1|24
1734363620000|2024-12-16 15:40:20|111732.7|111682.7|111729.6|111679.6|111736|111698.9|111720.6|111674.5|40
1734363630000|2024-12-16 15:40:30|111730.6|111680.6|111718.7|111693.7|111730.6|111700.9|111716.7|111677.4|45
1734363640000|2024-12-16 15:40:40|111720.7|111695.7|111720.9|111695.9|111725.3|111700.3|111717.8|111692.8|35
1734363650000|2024-12-16 15:40:50|111721.3|111696.3|111725.9|111700.9|111731.6|111706.6|111720.9|111695.9|41
1734363660000|2024-12-16 15:41:00|111727.7|111702.7|111727.7|111702.7|111728|111703|111722.5|111697.5|27
1734363670000|2024-12-16 15:41:10|111727.5|111702.5|111720|111695|111729.2|111704.2|111716.1|111691.1|32
1734363680000|2024-12-16 15:41:20|111720.3|111695.3|111723.1|111698.1|111723.1|111698.1|111718.8|111693.8|12
1734363690000|2024-12-16 15:41:30|111723.3|111698.3|111721.9|111696.9|111723.5|111698.5|111721.7|111696.7|7
1734363700000|2024-12-16 15:41:40|111721.6|111696.6|111718.8|111693.8|111723.5|111698.5|111717.7|111692.7|25
1734363710000|2024-12-16 15:41:50|111719.1|111694.1|111712.7|111687.7|111719.1|111694.1|111710|111685|18
1734363720000|2024-12-16 15:42:00|111714.2|111689.2|111688.4|111663.4|111714.2|111689.2|111684.8|111659.8|34
1734363730000|2024-12-16 15:42:10|111690.7|111665.7|111688.7|111663.7|111692.4|111667.4|111683.6|111658.6|36
1734363740000|2024-12-16 15:42:20|111688.1|111663.1|111686.2|111661.2|111688.2|111663.2|111682.4|111657.4|26
1734363750000|2024-12-16 15:42:30|111686.6|111661.6|111684.8|111659.8|111689.3|111664.3|111683.4|111658.4|21
1734363760000|2024-12-16 15:42:40|111684.7|111659.7|111670.9|111645.9|111684.7|111659.7|111666.5|111641.5|38
1734363770000|2024-12-16 15:42:50|111668.7|111643.7|111660.2|111635.2|111668.7|111643.7|111657.2|111632.2|31
1734363780000|2024-12-16 15:43:00|111661.2|111636.2|111649.9|111624.9|111662.4|111637.4|111648.7|111623.7|35
1734363790000|2024-12-16 15:43:10|111649.4|111624.4|111628.2|111603.2|111649.4|111624.4|111624.2|111599.2|46
1734363800000|2024-12-16 15:43:20|111627.7|111602.7|111624.4|111599.4|111628|111603|111622.3|111597.3|34
1734363810000|2024-12-16 15:43:30|111625.8|111600.8|111626.8|111601.8|111628.5|111603.5|111622.8|111597.8|34
1734363820000|2024-12-16 15:43:40|111625.8|111600.8|111615.8|111590.8|111628.7|111603.7|111611.2|111586.2|33
1734363830000|2024-12-16 15:43:50|111612.5|111587.5|111614.4|111589.4|111614.4|111589.4|111610.4|111585.4|18
1734363840000|2024-12-16 15:44:00|111614.2|111589.2|111621.2|111596.2|111621.2|111596.2|111607.9|111582.9|26
1734363850000|2024-12-16 15:44:10|111617.6|111592.6|111646.1|111621.1|111646.3|111621.3|111616.3|111591.3|38
1734363860000|2024-12-16 15:44:20|111645.9|111620.9|111642.5|111617.5|111647.3|111622.3|111633|111608|37
1734363870000|2024-12-16 15:44:30|111643.6|111618.6|111644|111619|111651.1|111626.1|111640.7|111615.7|25
1734363880000|2024-12-16 15:44:40|111643|111618|111637.8|111612.8|111643|111618|111634.2|111609.2|28
1734363890000|2024-12-16 15:44:50|111636.7|111611.7|111637.2|111612.2|111639.9|111614.9|111628.2|111603.2|23
1734363900000|2024-12-16 15:45:00|111637.3|111612.3|111637.4|111612.4|111641.4|111616.4|111635|111610|20
1734363910000|2024-12-16 15:45:10|111636.4|111611.4|111637.5|111612.5|111638.5|111613.5|111633.8|111608.8|19
1734363920000|2024-12-16 15:45:20|111637.6|111612.6|111628.3|111603.3|111637.6|111612.6|111624.9|111599.9|24
1734363930000|2024-12-16 15:45:30|111644.1|111619.1|111639.1|111614.1|111644.1|111619.1|111636.3|111611.3|17
1734363940000|2024-12-16 15:45:40|111639.5|111614.5|111611.5|111586.5|111639.5|111614.5|111611.5|111586.5|31
1734363950000|2024-12-16 15:45:50|111612|111587|111596.2|111571.2|111617.8|111592.8|111586|111561|37
1734363960000|2024-12-16 15:46:00|111596|111571|111599|111574|111599.8|111574.8|111590.4|111565.4|35
1734363970000|2024-12-16 15:46:10|111600.6|111575.6|111611.5|111586.5|111613.3|111588.3|111597.8|111572.8|51
1734363980000|2024-12-16 15:46:20|111607.7|111582.7|111617.1|111592.1|111620.6|111595.6|111607.7|111582.7|43
1734363990000|2024-12-16 15:46:30|111615.5|111590.5|111618.9|111593.9|111620.2|111595.2|111612.4|111587.4|43
1734364000000|2024-12-16 15:46:40|111619.9|111594.9|111614.1|111589.1|111623.5|111598.5|111614.1|111589.1|37
1734364010000|2024-12-16 15:46:50|111615.6|111590.6|111586|111561|111616.5|111591.5|111586|111561|39
1734364020000|2024-12-16 15:47:00|111586.3|111561.3|111584.4|111559.4|111592.9|111567.9|111576|111551|47
1734364030000|2024-12-16 15:47:10|111585.5|111560.5|111584.3|111559.3|111589|111564|111583.2|111558.2|45
1734364040000|2024-12-16 15:47:20|111583.4|111558.4|111589.3|111564.3|111601.9|111576.9|111583.4|111558.4|52
1734364050000|2024-12-16 15:47:30|111589.2|111564.2|111586.3|111561.3|111591.3|111566.3|111584.6|111559.6|18
1734364060000|2024-12-16 15:47:40|111584.8|111559.8|111580.9|111555.9|111590.6|111565.6|111578.1|111553.1|45
1734364070000|2024-12-16 15:47:50|111580.6|111555.6|111584.9|111559.9|111588.7|111563.7|111576.4|111551.4|44
1734364080000|2024-12-16 15:48:00|111585.4|111560.4|111578.6|111553.6|111586.6|111561.6|111578.6|111553.6|50
1734364090000|2024-12-16 15:48:10|111579.5|111554.5|111563.6|111538.6|111581.4|111556.4|111563.1|111538.1|39
1734364100000|2024-12-16 15:48:20|111562.3|111537.3|111553.9|111528.9|111567.7|111542.7|111553.9|111528.9|35
1734364110000|2024-12-16 15:48:30|111552.5|111527.5|111563.9|111538.9|111566.2|111541.2|111552.5|111527.5|46
1734364120000|2024-12-16 15:48:40|111557|111532|111559.9|111534.9|111561.2|111536.2|111554.4|111529.4|31
1734364130000|2024-12-16 15:48:50|111560.6|111535.6|111559.9|111534.9|111563.2|111538.2|111552.6|111527.6|54
1734364140000|2024-12-16 15:49:00|111559.4|111534.4|111562|111537|111567.3|111542.3|111556.4|111531.4|36
1734364150000|2024-12-16 15:49:10|111561.5|111536.5|111558.4|111533.4|111564.5|111539.5|111554.9|111529.9|32
1734364160000|2024-12-16 15:49:20|111558.5|111533.5|111575.5|111550.5|111578.2|111553.2|111555.2|111530.2|34
1734364170000|2024-12-16 15:49:30|111575.1|111550.1|111551.2|111526.2|111576.6|111551.6|111548.7|111523.7|32
1734364180000|2024-12-16 15:49:40|111552.4|111527.4|111558.3|111533.3|111563.2|111538.2|111549.7|111524.7|37
1734364190000|2024-12-16 15:49:50|111558.8|111533.8|111557.8|111532.8|111560.5|111535.5|111553.6|111528.6|27
1734364200000|2024-12-16 15:50:00|111557.3|111532.3|111577.4|111552.4|111579.8|111554.8|111547.3|111522.3|40
1734364210000|2024-12-16 15:50:10|111576.7|111551.7|111585.2|111560.2|111590.8|111565.8|111574|111549|44
1734364220000|2024-12-16 15:50:20|111584.6|111559.6|111581.6|111556.6|111586.3|111561.3|111578.6|111553.6|21
1734364230000|2024-12-16 15:50:30|111581.5|111556.5|111577.6|111552.6|111581.8|111556.8|111575.5|111550.5|19
1734364240000|2024-12-16 15:50:40|111579.4|111554.4|111579.8|111554.8|111582.7|111557.7|111579.4|111554.4|16
1734364250000|2024-12-16 15:50:50|111578.7|111553.7|111578.4|111553.4|111579.8|111554.8|111575.2|111550.2|23
1734364260000|2024-12-16 15:51:00|111578|111553|111576.5|111551.5|111578.9|111553.9|111570.9|111545.9|31
1734364270000|2024-12-16 15:51:10|111575|111550|111585|111560|111597.6|111572.6|111575|111550|43
1734364280000|2024-12-16 15:51:20|111584.7|111559.7|111607.8|111582.8|111612|111587|111583.1|111558.1|47
1734364290000|2024-12-16 15:51:30|111604.7|111579.7|111591.1|111566.1|111605.3|111580.3|111585.5|111560.5|62
1734364300000|2024-12-16 15:51:40|111593|111568|111597.6|111572.6|111601.2|111576.2|111589.8|111564.8|41
1734364310000|2024-12-16 15:51:50|111598.8|111573.8|111599.4|111574.4|111603.6|111578.6|111596.3|111571.3|33
1734364320000|2024-12-16 15:52:00|111599.9|111574.9|111620.2|111595.2|111621.7|111596.7|111598.8|111573.8|36
1734364330000|2024-12-16 15:52:10|111619.3|111594.3|111605.3|111580.3|111621.4|111596.4|111605.2|111580.2|47
1734364340000|2024-12-16 15:52:20|111605.4|111580.4|111600.8|111575.8|111607.9|111582.9|111596.6|111571.6|45
1734364350000|2024-12-16 15:52:30|111601.8|111576.8|111604|111579|111608.5|111583.5|111599.4|111574.4|32
1734364360000|2024-12-16 15:52:40|111605.8|111580.8|111590.5|111565.5|111605.8|111580.8|111590.5|111565.5|23
1734364370000|2024-12-16 15:52:50|111589.6|111564.6|111597.7|111572.7|111598.8|111573.8|111588.2|111563.2|18
1734364380000|2024-12-16 15:53:00|111598.5|111573.5|111598.2|111573.2|111601.8|111576.8|111596.3|111571.3|21
1734364390000|2024-12-16 15:53:10|111597.5|111572.5|111596.2|111571.2|111598.9|111573.9|111596|111571|17
1734364400000|2024-12-16 15:53:20|111597.4|111572.4|111599.9|111574.9|111603.4|111578.4|111594.9|111569.9|36
1734364410000|2024-12-16 15:53:30|111598.7|111573.7|111601.3|111576.3|111601.3|111576.3|111596.4|111571.4|25
1734364420000|2024-12-16 15:53:40|111599.7|111574.7|111598.4|111573.4|111600.4|111575.4|111593.2|111568.2|35
1734364430000|2024-12-16 15:53:50|111597.1|111572.1|111598.9|111573.9|111603.2|111578.2|111597.1|111572.1|22
1734364440000|2024-12-16 15:54:00|111600.4|111575.4|111605.8|111580.8|111605.8|111580.8|111597.4|111572.4|21
1734364450000|2024-12-16 15:54:10|111606.4|111581.4|111598.5|111573.5|111606.4|111581.4|111598.3|111573.3|27
1734364460000|2024-12-16 15:54:20|111598.2|111573.2|111597.8|111572.8|111600.1|111575.1|111595.9|111570.9|19
1734364470000|2024-12-16 15:54:30|111596.6|111571.6|111594.3|111569.3|111598.2|111573.2|111590.4|111565.4|39
1734364480000|2024-12-16 15:54:40|111596.2|111571.2|111594.8|111569.8|111596.2|111571.2|111588.9|111563.9|39
1734364490000|2024-12-16 15:54:50|111593.6|111568.6|111610.6|111585.6|111619.9|111594.9|111593.6|111568.6|51
1734364500000|2024-12-16 15:55:00|111610.2|111585.2|111604.2|111579.2|111611.9|111586.9|111599.5|111574.5|43
1734364510000|2024-12-16 15:55:10|111602.8|111577.8|111614.2|111589.2|111617.7|111592.7|111600.9|111575.9|37
1734364520000|2024-12-16 15:55:20|111612.2|111587.2|111611.1|111586.1|111625.3|111600.3|111611.1|111586.1|42
1734364530000|2024-12-16 15:55:30|111611.9|111586.9|111616.9|111591.9|111618.5|111593.5|111609.3|111584.3|30
1734364540000|2024-12-16 15:55:40|111602.8|111577.8|111596.2|111571.2|111603.1|111578.1|111591.7|111566.7|46
1734364550000|2024-12-16 15:55:50|111594.8|111569.8|111582.6|111557.6|111594.8|111569.8|111582.6|111557.6|41
1734364560000|2024-12-16 15:56:00|111582.9|111557.9|111577.9|111552.9|111585.6|111560.6|111572.1|111547.1|37
1734364570000|2024-12-16 15:56:10|111578.5|111553.5|111581.8|111556.8|111584.1|111559.1|111574.4|111549.4|28
1734364580000|2024-12-16 15:56:20|111580.2|111555.2|111578.2|111553.2|111581.7|111556.7|111573|111548|36
1734364590000|2024-12-16 15:56:30|111579.5|111554.5|111583|111558|111583|111558|111575.1|111550.1|37
1734364600000|2024-12-16 15:56:40|111583.9|111558.9|111590.5|111565.5|111591.5|111566.5|111579.7|111554.7|54
1734364610000|2024-12-16 15:56:50|111589.7|111564.7|111579.1|111554.1|111589.7|111564.7|111579|111554|30
1734364620000|2024-12-16 15:57:00|111577.6|111552.6|111609|111584|111612.6|111587.6|111577.6|111552.6|34
1734364630000|2024-12-16 15:57:10|111609.8|111584.8|111596.3|111571.3|111615|111590|111596.3|111571.3|50
1734364640000|2024-12-16 15:57:20|111597.2|111572.2|111581.8|111556.8|111600.8|111575.8|111581.7|111556.7|42
1734364650000|2024-12-16 15:57:30|111581.1|111556.1|111580.8|111555.8|111590.7|111565.7|111579.2|111554.2|33
1734364660000|2024-12-16 15:57:40|111580.2|111555.2|111587.8|111562.8|111588.7|111563.7|111580.2|111555.2|30
1734364670000|2024-12-16 15:57:50|111590|111565|111582.3|111557.3|111590|111565|111581.8|111556.8|23
1734364680000|2024-12-16 15:58:00|111582.8|111557.8|111585.2|111560.2|111589.1|111564.1|111582.8|111557.8|16
1734364690000|2024-12-16 15:58:10|111585.5|111560.5|111601.7|111576.7|111603.7|111578.7|111584.8|111559.8|23
1734364700000|2024-12-16 15:58:20|111604|111579|111604.6|111579.6|111606.3|111581.3|111599.8|111574.8|31
1734364710000|2024-12-16 15:58:30|111605|111580|111607.6|111582.6|111610.4|111585.4|111603.9|111578.9|40
1734364720000|2024-12-16 15:58:40|111605.2|111580.2|111602.9|111577.9|111606.6|111581.6|111601|111576|20
1734364730000|2024-12-16 15:58:50|111601|111576|111603.5|111578.5|111606.1|111581.1|111601|111576|25
1734364740000|2024-12-16 15:59:00|111603|111578|111596|111571|111603|111578|111594.1|111569.1|21
1734364750000|2024-12-16 15:59:10|111596.6|111571.6|111593|111568|111598.4|111573.4|111592.8|111567.8|18
1734364760000|2024-12-16 15:59:20|111594|111569|111600.4|111575.4|111605.3|111580.3|111593.4|111568.4|33
1734364770000|2024-12-16 15:59:30|111601.9|111576.9|111613.7|111588.7|111615.3|111590.3|111601.9|111576.9|31
1734364780000|2024-12-16 15:59:40|111613.2|111588.2|111595.9|111570.9|111614.9|111589.9|111593.5|111568.5|32
1734364790000|2024-12-16 15:59:50|111595.1|111570.1|111593.9|111568.9|111596|111571|111590.7|111565.7|36
1734364800000|2024-12-16 16:00:00|111594.5|111569.5|111592.2|111567.2|111596.1|111571.1|111584.9|111559.9|36
1734364810000|2024-12-16 16:00:10|111591.2|111566.2|111590|111565|111591.7|111566.7|111586.9|111561.9|31
1734364820000|2024-12-16 16:00:20|111589.4|111564.4|111583.4|111558.4|111590.5|111565.5|111580.8|111555.8|32
1734364830000|2024-12-16 16:00:30|111584.4|111559.4|111573.1|111548.1|111587.4|111562.4|111573.1|111548.1|31
1734364840000|2024-12-16 16:00:40|111566.2|111541.2|111578.8|111553.8|111593.9|111568.9|111566.2|111541.2|37
1734364850000|2024-12-16 16:00:50|111578.2|111553.2|111581.6|111556.6|111587.2|111562.2|111578.2|111553.2|35
1734364860000|2024-12-16 16:01:00|111581|111556|111576.4|111551.4|111583.9|111558.9|111576.4|111551.4|28
1734364870000|2024-12-16 16:01:10|111577.4|111552.4|111595.1|111570.1|111603|111578|111577.4|111552.4|25
1734364880000|2024-12-16 16:01:20|111596.5|111571.5|111594.7|111569.7|111604|111579|111594.1|111569.1|48
1734364890000|2024-12-16 16:01:30|111594.2|111569.2|111602.6|111577.6|111602.6|111577.6|111593.9|111568.9|42
1734364900000|2024-12-16 16:01:40|111603.1|111578.1|111613.7|111588.7|111614.2|111589.2|111598.6|111573.6|39
1734364910000|2024-12-16 16:01:50|111613.5|111588.5|111608.2|111583.2|111613.5|111588.5|111602.2|111577.2|33
1734364920000|2024-12-16 16:02:00|111608|111583|111593.6|111568.6|111611|111586|111591.5|111566.5|42
1734364930000|2024-12-16 16:02:10|111595.7|111570.7|111604.1|111579.1|111605.9|111580.9|111593.9|111568.9|28
1734364940000|2024-12-16 16:02:20|111604.2|111579.2|111584.5|111559.5|111604.2|111579.2|111584.5|111559.5|19
1734364950000|2024-12-16 16:02:30|111583.6|111558.6|111574.8|111549.8|111584.8|111559.8|111573.5|111548.5|33
1734364960000|2024-12-16 16:02:40|111575.7|111550.7|111579.6|111554.6|111582.1|111557.1|111573.4|111548.4|31
1734364970000|2024-12-16 16:02:50|111577.9|111552.9|111582.7|111557.7|111583.3|111558.3|111576.3|111551.3|40
1734364980000|2024-12-16 16:03:00|111582.2|111557.2|111585.9|111560.9|111586.6|111561.6|111578|111553|29
1734364990000|2024-12-16 16:03:10|111586.1|111561.1|111625.8|111600.8|111626.5|111601.5|111586.1|111561.1|34
1734365000000|2024-12-16 16:03:20|111620.8|111595.8|111629.9|111604.9|111636.5|111611.5|111619.8|111594.8|48
1734365010000|2024-12-16 16:03:30|111630.2|111605.2|111616|111591|111633.9|111608.9|111611.9|111586.9|47
1734365020000|2024-12-16 16:03:40|111616.2|111591.2|111608.1|111583.1|111618.9|111593.9|111605.2|111580.2|56
1734365030000|2024-12-16 16:03:50|111608.4|111583.4|111616.2|111591.2|111616.4|111591.4|111602.9|111577.9|42
1734365040000|2024-12-16 16:04:00|111616|111591|111616.1|111591.1|111616.1|111591.1|111605.4|111580.4|52
1734365050000|2024-12-16 16:04:10|111616.5|111591.5|111610.3|111585.3|111618|111593|111604.2|111579.2|48
1734365060000|2024-12-16 16:04:20|111608.7|111583.7|111611|111586|111611.4|111586.4|111596.7|111571.7|62
1734365070000|2024-12-16 16:04:30|111613|111588|111618.1|111593.1|111618.1|111593.1|111609.7|111584.7|43
1734365080000|2024-12-16 16:04:40|111616.9|111591.9|111621.5|111596.5|111627.1|111602.1|111616.9|111591.9|38
1734365090000|2024-12-16 16:04:50|111622.8|111597.8|111645.9|111620.9|111648.2|111623.2|111619.4|111594.4|57
1734365100000|2024-12-16 16:05:00|111646.6|111621.6|111623.4|111598.4|111648.4|111623.4|111617.2|111592.2|52
1734365110000|2024-12-16 16:05:10|111624.2|111599.2|111627|111602|111641.8|111616.8|111622.2|111597.2|29
1734365120000|2024-12-16 16:05:20|111628.3|111603.3|111617.9|111592.9|111628.3|111603.3|111615.3|111590.3|21
1734365130000|2024-12-16 16:05:30|111616.2|111591.2|111637.5|111612.5|111637.9|111612.9|111616.2|111591.2|32
1734365140000|2024-12-16 16:05:40|111636.6|111611.6|111620.4|111595.4|111637.4|111612.4|111620.3|111595.3|39
1734365150000|2024-12-16 16:05:50|111620.1|111595.1|111621.8|111596.8|111623.7|111598.7|111619.2|111594.2|16
1734365160000|2024-12-16 16:06:00|111620.3|111595.3|111617.9|111592.9|111625.4|111600.4|111615|111590|20
1734365170000|2024-12-16 16:06:10|111617|111592|111616|111591|111620.4|111595.4|111614.8|111589.8|20
1734365180000|2024-12-16 16:06:20|111617.5|111592.5|111628.4|111603.4|111629.9|111604.9|111617.5|111592.5|12
1734365190000|2024-12-16 16:06:30|111630.2|111605.2|111625.8|111600.8|111632.8|111607.8|111625.8|111600.8|15
1734365200000|2024-12-16 16:06:40|111625.7|111600.7|111622|111597|111627.8|111602.8|111619.5|111594.5|22
1734365210000|2024-12-16 16:06:50|111623.4|111598.4|111622.3|111597.3|111626.4|111601.4|111617|111592|17
1734365220000|2024-12-16 16:07:00|111622.2|111597.2|111625.3|111600.3|111625.3|111600.3|111620.1|111595.1|22
1734365230000|2024-12-16 16:07:10|111627.7|111602.7|111626.1|111601.1|111628.5|111603.5|111622.2|111597.2|26
1734365240000|2024-12-16 16:07:20|111627.3|111602.3|111626.5|111601.5|111628.1|111603.1|111622.6|111597.6|16
1734365250000|2024-12-16 16:07:30|111625.4|111600.4|111626.9|111601.9|111627.8|111602.8|111623.8|111598.8|23
1734365260000|2024-12-16 16:07:40|111626.6|111601.6|111619.9|111594.9|111628.4|111603.4|111619.9|111594.9|27
1734365270000|2024-12-16 16:07:50|111620|111595|111628.5|111603.5|111635.1|111610.1|111619.5|111594.5|30
1734365280000|2024-12-16 16:08:00|111623.7|111598.7|111628.9|111603.9|111633.5|111608.5|111623.4|111598.4|51
1734365290000|2024-12-16 16:08:10|111624.1|111599.1|111628.2|111603.2|111629.5|111604.5|111623.9|111598.9|28
1734365300000|2024-12-16 16:08:20|111627.7|111602.7|111625.6|111600.6|111635.2|111610.2|111623.9|111598.9|27
1734365310000|2024-12-16 16:08:30|111623.8|111598.8|111628.3|111603.3|111630.9|111605.9|111622.3|111597.3|58
1734365320000|2024-12-16 16:08:40|111628.9|111603.9|111627.6|111602.6|111642.9|111617.9|111627.2|111602.2|49
1734365330000|2024-12-16 16:08:50|111628|111603|111631|111606|111636|111611|111625|111600|44
1734365340000|2024-12-16 16:09:00|111627.1|111602.1|111624.6|111599.6|111629.5|111604.5|111622.6|111597.6|37
1734365350000|2024-12-16 16:09:10|111624|111599|111626.1|111601.1|111631.7|111606.7|111623.5|111598.5|40
1734365360000|2024-12-16 16:09:20|111626.7|111601.7|111623.5|111598.5|111629.3|111604.3|111621.3|111596.3|24
1734365370000|2024-12-16 16:09:30|111624|111599|111616.9|111591.9|111624|111599|111614.1|111589.1|39
1734365380000|2024-12-16 16:09:40|111618|111593|111614.6|111589.6|111621.6|111596.6|111614.4|111589.4|26
1734365390000|2024-12-16 16:09:50|111615.8|111590.8|111630|111605|111630.8|111605.8|111614.2|111589.2|32
1734365400000|2024-12-16 16:10:00|111629.1|111604.1|111626.6|111601.6|111636.8|111611.8|111623.6|111598.6|60
1734365410000|2024-12-16 16:10:10|111627.6|111602.6|111626.6|111601.6|111627.6|111602.6|111624.7|111599.7|19
1734365420000|2024-12-16 16:10:20|111626.7|111601.7|111624.8|111599.8|111626.9|111601.9|111622.1|111597.1|21
1734365430000|2024-12-16 16:10:30|111625.1|111600.1|111625.3|111600.3|111627.1|111602.1|111622.9|111597.9|27
1734365440000|2024-12-16 16:10:40|111625.6|111600.6|111615.9|111590.9|111625.6|111600.6|111611.8|111586.8|42
1734365450000|2024-12-16 16:10:50|111614.8|111589.8|111612.5|111587.5|111616.8|111591.8|111611.2|111586.2|23
1734365460000|2024-12-16 16:11:00|111612.2|111587.2|111598.9|111573.9|111612.2|111587.2|111596.6|111571.6|35
1734365470000|2024-12-16 16:11:10|111598|111573|111585.7|111560.7|111598|111573|111584.6|111559.6|22
1734365480000|2024-12-16 16:11:20|111587.7|111562.7|111593.6|111543.6|111598.4|111562.7|111581.4|111543.6|19
1734365490000|2024-12-16 16:11:30|111593.3|111543.3|111593.6|111543.6|111596.5|111546.5|111592.7|111542.7|20
1734365500000|2024-12-16 16:11:40|111593.8|111543.8|111580.8|111530.8|111595|111545|111580.5|111530.5|24
1734365510000|2024-12-16 16:11:50|111582.1|111532.1|111578|111528|111583.4|111538.1|111557.2|111522.8|35
1734365520000|2024-12-16 16:12:00|111578.3|111528.3|111573.3|111523.3|111578.4|111528.4|111568.8|111518.8|22
1734365530000|2024-12-16 16:12:10|111572.1|111522.1|111556.2|111531.2|111572.1|111531.4|111552.5|111518.6|18
1734365540000|2024-12-16 16:12:20|111555.9|111530.9|111561.6|111511.6|111565.1|111531.9|111551.7|111508.7|32
1734365550000|2024-12-16 16:12:30|111563.3|111513.3|111570.8|111520.8|111572|111522|111561.7|111511.7|26
1734365560000|2024-12-16 16:12:40|111570.5|111520.5|111569.9|111519.9|111571.2|111521.2|111563.7|111513.7|26
1734365570000|2024-12-16 16:12:50|111569.8|111519.8|111567|111517|111572.3|111522.3|111566.7|111516.7|42
1734365580000|2024-12-16 16:13:00|111571.5|111521.5|111574.2|111524.2|111577.4|111537.9|111562.9|111516|37
1734365590000|2024-12-16 16:13:10|111573.6|111523.6|111576|111526|111576|111526|111569.8|111519.8|20
1734365600000|2024-12-16 16:13:20|111576.4|111526.4|111583.7|111533.7|111583.8|111533.8|111574.9|111524.9|31
1734365610000|2024-12-16 16:13:30|111584|111534|111608.8|111558.8|111609.2|111559.4|111579.4|111530.5|49
1734365620000|2024-12-16 16:13:40|111609.2|111559.2|111601.7|111551.7|111610.2|111560.2|111601.3|111551.3|46
1734365630000|2024-12-16 16:13:50|111602.7|111552.7|111604.5|111554.5|111606.6|111564|111588.3|111540|36
1734365640000|2024-12-16 16:14:00|111614.2|111564.2|111620.9|111570.9|111626.6|111576.6|111614.2|111564.2|37
1734365650000|2024-12-16 16:14:10|111625.1|111575.1|111625.1|111575.1|111629.3|111579.3|111619.2|111569.2|28
1734365660000|2024-12-16 16:14:20|111624.9|111574.9|111626.5|111576.5|111633.3|111583.3|111624.4|111574.4|28
1734365670000|2024-12-16 16:14:30|111627.8|111577.8|111645.8|111595.8|111647.4|111597.4|111626.4|111576.4|32
1734365680000|2024-12-16 16:14:40|111645.5|111595.5|111632|111582|111646.9|111596.9|111632|111582|31
1734365690000|2024-12-16 16:14:50|111633.4|111583.4|111642.6|111592.6|111642.6|111592.6|111633.4|111583.4|22
1734365700000|2024-12-16 16:15:00|111644.6|111594.6|111661.4|111611.4|111661.4|111611.4|111643.7|111593.7|45
1734365710000|2024-12-16 16:15:10|111660.7|111610.7|111669.5|111619.5|111672|111622|111659.8|111609.8|37
1734365720000|2024-12-16 16:15:20|111672.5|111622.5|111685.9|111635.9|111689.8|111639.8|111668.1|111618.1|40
1734365730000|2024-12-16 16:15:30|111688|111638|111683.7|111633.7|111688|111638|111682.9|111632.9|30
1734365740000|2024-12-16 16:15:40|111684.1|111634.1|111689.3|111639.3|111693.4|111643.4|111683.7|111633.7|24
1734365750000|2024-12-16 16:15:50|111689.7|111639.7|111688.5|111638.5|111690.4|111640.4|111686.6|111636.6|29
1734365760000|2024-12-16 16:16:00|111690.1|111640.1|111674.3|111624.3|111690.6|111640.6|111671.6|111621.6|43
1734365770000|2024-12-16 16:16:10|111675.2|111625.2|111682|111632|111685.3|111635.3|111675.2|111625.2|29
1734365780000|2024-12-16 16:16:20|111681.4|111631.4|111681.6|111631.6|111685.9|111635.9|111678.8|111628.8|39
1734365790000|2024-12-16 16:16:30|111684.4|111634.4|111670|111645|111684.5|111646.8|111668|111630.9|34
1734365800000|2024-12-16 16:16:40|111664.7|111639.7|111660.5|111635.5|111666.5|111641.5|111657.1|111632.1|39
1734365810000|2024-12-16 16:16:50|111662.8|111637.8|111665.1|111640.1|111665.7|111640.7|111658.8|111633.8|36
1734365820000|2024-12-16 16:17:00|111662.9|111637.9|111664.8|111639.8|111667.3|111642.3|111657.9|111632.9|35
1734365830000|2024-12-16 16:17:10|111663.5|111638.5|111665.5|111640.5|111668.9|111643.9|111663.5|111638.5|31
1734365840000|2024-12-16 16:17:20|111665.7|111640.7|111676|111651|111676|111651|111665.3|111640.3|37
1734365850000|2024-12-16 16:17:30|111676.9|111651.9|111692.1|111667.1|111696.3|111671.3|111676|111651|37
1734365860000|2024-12-16 16:17:40|111693.8|111668.8|111680.7|111655.7|111693.9|111668.9|111678.5|111653.5|36
1734365870000|2024-12-16 16:17:50|111678.2|111653.2|111680.2|111655.2|111680.6|111655.6|111675.8|111650.8|24
1734365880000|2024-12-16 16:18:00|111675.6|111650.6|111684.8|111659.8|111692.8|111667.8|111675.6|111650.6|27
1734365890000|2024-12-16 16:18:10|111684.6|111659.6|111688.9|111663.9|111690.3|111665.3|111684.6|111659.6|16
1734365900000|2024-12-16 16:18:20|111687|111662|111687.4|111662.4|111687.4|111662.4|111682.8|111657.8|21
1734365910000|2024-12-16 16:18:30|111687.1|111662.1|111683.9|111658.9|111691.8|111666.8|111682.3|111657.3|17
1734365920000|2024-12-16 16:18:40|111685.5|111660.5|111681.3|111656.3|111685.9|111660.9|111679.7|111654.7|29
1734365930000|2024-12-16 16:18:50|111681.4|111656.4|111675.2|111650.2|111681.4|111656.4|111672.2|111647.2|29
1734365940000|2024-12-16 16:19:00|111675.9|111650.9|111676.9|111651.9|111678.7|111653.7|111672.9|111647.9|25
1734365950000|2024-12-16 16:19:10|111677.4|111652.4|111666.4|111641.4|111677.8|111652.8|111661.9|111636.9|37
1734365960000|2024-12-16 16:19:20|111668.3|111643.3|111668.6|111643.6|111673.2|111648.2|111661|111636|52
1734365970000|2024-12-16 16:19:30|111668.4|111643.4|111662.8|111637.8|111674|111649|111660.9|111635.9|64
1734365980000|2024-12-16 16:19:40|111663|111638|111657|111632|111664|111639|111654.4|111629.4|56
1734365990000|2024-12-16 16:19:50|111656|111631|111667.1|111642.1|111671.1|111646.1|111656|111631|44
1734366000000|2024-12-16 16:20:00|111668.4|111643.4|111675.7|111650.7|111678.1|111653.1|111664.5|111639.5|50
1734366010000|2024-12-16 16:20:10|111675.6|111650.6|111647|111622|111675.6|111650.6|111646.1|111621.1|65
1734366020000|2024-12-16 16:20:20|111646.4|111621.4|111683.2|111658.2|111683.2|111658.2|111642.9|111617.9|46
1734366030000|2024-12-16 16:20:30|111680.1|111655.1|111674.6|111649.6|111685.2|111660.2|111666.6|111641.6|51
1734366040000|2024-12-16 16:20:40|111675.6|111650.6|111685.8|111660.8|111687.2|111662.2|111669.6|111644.6|50
1734366050000|2024-12-16 16:20:50|111685.7|111660.7|111681.9|111656.9|111691.6|111666.6|111674.9|111649.9|47
1734366060000|2024-12-16 16:21:00|111676.8|111651.8|111670.3|111645.3|111679.1|111654.1|111668.5|111643.5|31
1734366070000|2024-12-16 16:21:10|111670.2|111645.2|111638.4|111613.4|111670.2|111645.2|111635.9|111610.9|46
1734366080000|2024-12-16 16:21:20|111638.1|111613.1|111635.6|111610.6|111648.2|111623.2|111631|111606|34
1734366090000|2024-12-16 16:21:30|111635.9|111610.9|111641.6|111616.6|111642.1|111617.1|111633.4|111608.4|32
1734366100000|2024-12-16 16:21:40|111641.2|111616.2|111639|111614|111658.5|111633.5|111634|111609|51
1734366110000|2024-12-16 16:21:50|111636.6|111611.6|111645.4|111620.4|111651.6|111626.6|111633.3|111608.3|25
1734366120000|2024-12-16 16:22:00|111645.5|111620.5|111647.3|111622.3|111648.7|111623.7|111642.4|111617.4|23
1734366130000|2024-12-16 16:22:10|111643.6|111618.6|111638.5|111613.5|111646|111621|111636.7|111611.7|25
1734366140000|2024-12-16 16:22:20|111638.3|111613.3|111645.2|111620.2|111646.4|111621.4|111638.3|111613.3|27
1734366150000|2024-12-16 16:22:30|111644.9|111619.9|111642.6|111617.6|111644.9|111619.9|111640.3|111615.3|13
1734366160000|2024-12-16 16:22:40|111641.7|111616.7|111644.2|111619.2|111645.1|111620.1|111637.6|111612.6|33
1734366170000|2024-12-16 16:22:50|111644.4|111619.4|111649.5|111624.5|111654.4|111629.4|111644.4|111619.4|30
1734366180000|2024-12-16 16:23:00|111648.3|111623.3|111644.6|111619.6|111653.5|111628.5|111636.4|111611.4|28
1734366190000|2024-12-16 16:23:10|111642.3|111617.3|111637.6|111612.6|111643.1|111618.1|111636.6|111611.6|25
1734366200000|2024-12-16 16:23:20|111637.9|111612.9|111639.7|111614.7|111643|111618|111637.5|111612.5|36
1734366210000|2024-12-16 16:23:30|111641|111616|111643.4|111618.4|111643.7|111618.7|111635.6|111610.6|28
1734366220000|2024-12-16 16:23:40|111644.6|111619.6|111653.5|111628.5|111653.5|111628.5|111638.6|111613.6|48
1734366230000|2024-12-16 16:23:50|111652.7|111627.7|111660.6|111635.6|111660.6|111635.6|111645.2|111620.2|35
1734366240000|2024-12-16 16:24:00|111661.3|111636.3|111672.3|111647.3|111676.4|111651.4|111658.1|111633.1|48
1734366250000|2024-12-16 16:24:10|111674.8|111649.8|111674.8|111649.8|111676.1|111651.1|111670.1|111645.1|33
1734366260000|2024-12-16 16:24:20|111671.6|111646.6|111673.7|111648.7|111677.4|111652.4|111671.6|111646.6|19
1734366270000|2024-12-16 16:24:30|111674|111649|111673.3|111648.3|111684.5|111659.5|111673.3|111648.3|40
1734366280000|2024-12-16 16:24:40|111672.1|111647.1|111668.8|111643.8|111677.3|111652.3|111667.1|111642.1|30
1734366290000|2024-12-16 16:24:50|111669.5|111644.5|111670.2|111645.2|111677.3|111652.3|111668|111643|41
1734366300000|2024-12-16 16:25:00|111671|111646|111677.7|111652.7|111683.7|111658.7|111670.4|111645.4|38
1734366310000|2024-12-16 16:25:10|111675.9|111650.9|111704.9|111679.9|111705.3|111680.3|111675.9|111650.9|52
1734366320000|2024-12-16 16:25:20|111704.8|111679.8|111704.2|111679.2|111707.6|111682.6|111702|111677|20
1734366330000|2024-12-16 16:25:30|111704.3|111679.3|111702.9|111677.9|111708.6|111683.6|111696.9|111671.9|26
1734366340000|2024-12-16 16:25:40|111701.1|111676.1|111711.3|111686.3|111716.3|111691.3|111701|111676|38
1734366350000|2024-12-16 16:25:50|111711.1|111686.1|111712|111687|111715.5|111690.5|111708.4|111683.4|35
1734366360000|2024-12-16 16:26:00|111712.3|111687.3|111715.6|111690.6|111721.7|111696.7|111711.2|111686.2|46
1734366370000|2024-12-16 16:26:10|111714.1|111689.1|111736.3|111711.3|111740.6|111715.6|111711|111686|54
1734366380000|2024-12-16 16:26:20|111736.5|111711.5|111734.8|111709.8|111738|111713|111730.7|111705.7|43
1734366390000|2024-12-16 16:26:30|111734.5|111709.5|111739.8|111714.8|111742.9|111717.9|111734.5|111709.5|31
1734366400000|2024-12-16 16:26:40|111738.8|111713.8|111735.7|111710.7|111749.8|111724.8|111734.5|111709.5|38
1734366410000|2024-12-16 16:26:50|111741|111716|111747.9|111722.9|111752.8|111727.8|111734.1|111709.1|63
1734366420000|2024-12-16 16:27:00|111746.2|111721.2|111742.9|111717.9|111751.6|111726.6|111741.9|111716.9|67
1734366430000|2024-12-16 16:27:10|111740.5|111715.5|111742.3|111717.3|111742.6|111717.6|111737.6|111712.6|49
1734366440000|2024-12-16 16:27:20|111742|111717|111741.8|111716.8|111743.4|111718.4|111737.6|111712.6|40
1734366450000|2024-12-16 16:27:30|111742.9|111717.9|111742.3|111717.3|111750.9|111725.9|111737.2|111712.2|61
1734366460000|2024-12-16 16:27:40|111739.2|111714.2|111740.3|111715.3|111750.2|111725.2|111735.2|111710.2|35
1734366470000|2024-12-16 16:27:50|111739.2|111714.2|111749.8|111724.8|111749.8|111724.8|111737.6|111712.6|34
1734366480000|2024-12-16 16:28:00|111748.8|111723.8|111747.1|111722.1|111756.1|111731.1|111747.1|111722.1|37
1734366490000|2024-12-16 16:28:10|111745.9|111720.9|111739|111714|111748.8|111723.8|111735.3|111710.3|43
1734366500000|2024-12-16 16:28:20|111743.7|111718.7|111735.7|111710.7|111746|111721|111731.4|111706.4|37
1734366510000|2024-12-16 16:28:30|111736.5|111711.5|111743.2|111718.2|111743.2|111718.2|111732.9|111707.9|31
1734366520000|2024-12-16 16:28:40|111743.7|111718.7|111744|111719|111752|111727|111739.8|111714.8|30
1734366530000|2024-12-16 16:28:50|111745.7|111720.7|111748.5|111723.5|111752.7|111727.7|111744.9|111719.9|18
1734366540000|2024-12-16 16:29:00|111751|111726|111747.9|111722.9|111753|111728|111746.1|111721.1|28
1734366550000|2024-12-16 16:29:10|111747.6|111722.6|111751|111726|111752.6|111727.6|111744.2|111719.2|30
1734366560000|2024-12-16 16:29:20|111750.8|111725.8|111752|111727|111753.8|111728.8|111748.6|111723.6|16
1734366570000|2024-12-16 16:29:30|111753.9|111728.9|111753.5|111728.5|111754.5|111729.5|111751.7|111726.7|14
1734366580000|2024-12-16 16:29:40|111751.7|111726.7|111748.3|111723.3|111753.6|111728.6|111746.7|111721.7|33
1734366590000|2024-12-16 16:29:50|111745.6|111720.6|111747.3|111722.3|111750.5|111725.5|111736.8|111711.8|40
1734366600000|2024-12-16 16:30:00|111743.6|111718.6|111743.4|111718.4|111746.7|111721.7|111740|111715|44
1734366610000|2024-12-16 16:30:10|111743.5|111718.5|111698.2|111648.2|111743.5|111718.5|111696.7|111648.2|51
1734366620000|2024-12-16 16:30:20|111695.7|111645.7|111676.9|111651.9|111695.7|111654.2|111672.2|111644.5|24
1734366630000|2024-12-16 16:30:30|111676.7|111651.7|111677.3|111652.3|111682.6|111657.6|111674.2|111649.2|40
1734366640000|2024-12-16 16:30:40|111676|111651|111674.5|111649.5|111676|111651|111666.4|111641.4|27
1734366650000|2024-12-16 16:30:50|111673.2|111648.2|111671.1|111646.1|111675.9|111650.9|111669.8|111644.8|24
1734366660000|2024-12-16 16:31:00|111670.8|111645.8|111666.6|111641.6|111674.9|111649.9|111662.7|111637.7|37
1734366670000|2024-12-16 16:31:10|111668.1|111643.1|111646.4|111621.4|111668.1|111643.1|111640|111615|37
1734366680000|2024-12-16 16:31:20|111646.3|111621.3|111644.3|111619.3|111647.5|111622.5|111641.3|111616.3|26
1734366690000|2024-12-16 16:31:30|111645.7|111620.7|111644.6|111619.6|111647.8|111622.8|111639.5|111614.5|31
1734366700000|2024-12-16 16:31:40|111645.7|111620.7|111648.4|111623.4|111654.2|111629.2|111644.3|111619.3|37
1734366710000|2024-12-16 16:31:50|111647.9|111622.9|111643.6|111618.6|111647.9|111622.9|111642.9|111617.9|22
1734366720000|2024-12-16 16:32:00|111642.9|111617.9|111643.4|111618.4|111646.3|111621.3|111638.3|111613.3|29
1734366730000|2024-12-16 16:32:10|111642.3|111617.3|111642|111617|111642.6|111617.6|111640|111615|23
1734366740000|2024-12-16 16:32:20|111641.9|111616.9|111640.2|111615.2|111641.9|111616.9|111636.4|111611.4|27
1734366750000|2024-12-16 16:32:30|111639.7|111614.7|111639.4|111614.4|111643.3|111618.3|111634.3|111609.3|31
1734366760000|2024-12-16 16:32:40|111638.7|111613.7|111614.2|111589.2|111642.6|111617.6|111612|111587|41
1734366770000|2024-12-16 16:32:50|111614.8|111589.8|111605|111580|111615|111590|111604.1|111579.1|34
1734366780000|2024-12-16 16:33:00|111606.2|111581.2|111606.3|111581.3|111611.9|111586.9|111605.4|111580.4|38
1734366790000|2024-12-16 16:33:10|111606.4|111581.4|111611.5|111586.5|111615.1|111590.1|111606.1|111581.1|41
1734366800000|2024-12-16 16:33:20|111609.6|111584.6|111606|111581|111611.3|111586.3|111604.3|111579.3|34
1734366810000|2024-12-16 16:33:30|111607|111582|111609.1|111584.1|111618.3|111593.3|111606.3|111581.3|40
1734366820000|2024-12-16 16:33:40|111608.1|111583.1|111608.2|111583.2|111622.8|111587.5|111606.5|111568.9|40
1734366830000|2024-12-16 16:33:50|111607.5|111582.5|111607.8|111582.8|111615|111590|111607.2|111582.2|27
1734366840000|2024-12-16 16:34:00|111606.7|111581.7|111606.4|111581.4|111622.7|111585.7|111597.2|111564|33
1734366850000|2024-12-16 16:34:10|111605.9|111580.9|111608.9|111583.9|111612.6|111587.6|111601.1|111576.1|39
1734366860000|2024-12-16 16:34:20|111608.6|111583.6|111608.1|111583.1|111610.9|111585.9|111605|111580|21
1734366870000|2024-12-16 16:34:30|111606.3|111581.3|111615.9|111590.9|111615.9|111590.9|111606.3|111581.3|9
1734366880000|2024-12-16 16:34:40|111612.7|111587.7|111615.4|111590.4|111620.2|111595.2|111611.8|111586.8|34
1734366890000|2024-12-16 16:34:50|111614|111589|111617.7|111592.7|111617.7|111592.7|111612.3|111587.3|31
1734366900000|2024-12-16 16:35:00|111619.3|111594.3|111617.2|111592.2|111620.5|111595.5|111608.2|111583.2|40
1734366910000|2024-12-16 16:35:10|111617.6|111592.6|111614|111589|111621.9|111596.9|111612.3|111587.3|50
1734366920000|2024-12-16 16:35:20|111615.1|111590.1|111611.9|111586.9|111615.7|111590.7|111601.8|111576.8|35
1734366930000|2024-12-16 16:35:30|111611.2|111586.2|111607.8|111582.8|111612.1|111587.1|111605.9|111580.9|28
1734366940000|2024-12-16 16:35:40|111609.5|111584.5|111649.9|111624.9|111649.9|111624.9|111609.5|111584.5|57
1734366950000|2024-12-16 16:35:50|111648.8|111623.8|111647.5|111622.5|111648.8|111623.8|111643.9|111618.9|25
1734366960000|2024-12-16 16:36:00|111648.5|111623.5|111668.5|111643.5|111668.8|111643.8|111644.3|111619.3|50
1734366970000|2024-12-16 16:36:10|111668.6|111643.6|111668.6|111643.6|111670.3|111645.3|111667.1|111642.1|24
1734366980000|2024-12-16 16:36:20|111669.4|111644.4|111670.5|111645.5|111671.7|111646.7|111662.4|111637.4|32
1734366990000|2024-12-16 16:36:30|111671.7|111646.7|111676.8|111651.8|111677.5|111652.5|111669.6|111644.6|43
1734367000000|2024-12-16 16:36:40|111674.3|111649.3|111676.3|111651.3|111679.9|111654.9|111673.7|111648.7|47
1734367010000|2024-12-16 16:36:50|111676.2|111651.2|111675.4|111650.4|111678.1|111653.1|111673.2|111648.2|37
1734367020000|2024-12-16 16:37:00|111676.5|111651.5|111677.1|111652.1|111679.5|111654.5|111674.1|111649.1|26
1734367030000|2024-12-16 16:37:10|111677.9|111652.9|111680.3|111655.3|111681.2|111656.2|111676.8|111651.8|70
1734367040000|2024-12-16 16:37:20|111680.1|111655.1|111694.9|111644.9|111694.9|111656.1|111675.7|111640.3|39
1734367050000|2024-12-16 16:37:30|111694.3|111644.3|111678.6|111653.6|111695.9|111660.8|111675.7|111641.8|38
1734367060000|2024-12-16 16:37:40|111678.5|111653.5|111675.7|111650.7|111678.5|111653.5|111673.6|111648.6|31
1734367070000|2024-12-16 16:37:50|111676.2|111651.2|111692.2|111642.2|111692.7|111655|111674.5|111642.2|28
1734367080000|2024-12-16 16:38:00|111692.7|111642.7|111681|111656|111692.7|111658.5|111678.1|111641.5|40
1734367090000|2024-12-16 16:38:10|111680.9|111655.9|111707.2|111682.2|111707.2|111682.2|111678.4|111653.4|65
1734367100000|2024-12-16 16:38:20|111705.2|111680.2|111711.1|111686.1|111714.8|111689.8|111704.6|111679.6|59
1734367110000|2024-12-16 16:38:30|111712.5|111687.5|111707.8|111682.8|111726.2|111687.7|111706.5|111670.7|52
1734367120000|2024-12-16 16:38:40|111706.4|111681.4|111707.3|111682.3|111711.4|111686.4|111706.4|111681.4|46
1734367130000|2024-12-16 16:38:50|111709|111684|111701.5|111676.5|111710.9|111685.9|111701.1|111676.1|59
1734367140000|2024-12-16 16:39:00|111703.2|111678.2|111708.9|111683.9|111713.6|111688.6|111701.7|111676.7|44
1734367150000|2024-12-16 16:39:10|111710.6|111685.6|111705.6|111680.6|111712.3|111687.3|111703.2|111678.2|61
1734367160000|2024-12-16 16:39:20|111704.4|111679.4|111701.4|111676.4|111704.4|111679.4|111700.2|111675.2|18
1734367170000|2024-12-16 16:39:30|111703.3|111678.3|111701.2|111676.2|111705.5|111680.5|111700.8|111675.8|28
1734367180000|2024-12-16 16:39:40|111702|111677|111706.6|111681.6|111707|111682|111699.8|111674.8|23
1734367190000|2024-12-16 16:39:50|111705.8|111680.8|111697.6|111672.6|111705.8|111680.8|111696|111671|35
1734367200000|2024-12-16 16:40:00|111693.1|111668.1|111700.2|111675.2|111703.7|111678.7|111693.1|111668.1|26
1734367210000|2024-12-16 16:40:10|111700.9|111675.9|111697.6|111672.6|111701.7|111676.7|111697.6|111672.6|26
1734367220000|2024-12-16 16:40:20|111702.2|111677.2|111704.6|111679.6|111710|111685|111699.1|111674.1|52
1734367230000|2024-12-16 16:40:30|111707|111682|111707.4|111682.4|111709.1|111684.1|111704.6|111679.6|59
1734367240000|2024-12-16 16:40:40|111706.7|111681.7|111698.3|111673.3|111709.7|111684.7|111698.3|111673.3|37
1734367250000|2024-12-16 16:40:50|111699.6|111674.6|111676.3|111651.3|111699.6|111674.6|111673|111634.3|61
1734367260000|2024-12-16 16:41:00|111674.8|111649.8|111666.4|111641.4|111683.9|111652.2|111665.8|111633.9|52
1734367270000|2024-12-16 16:41:10|111665.4|111640.4|111646.6|111621.6|111669.9|111644.9|111646.4|111621.4|61
1734367280000|2024-12-16 16:41:20|111649.2|111624.2|111672.9|111647.9|111681.2|111647.9|111645.6|111615.6|60
1734367290000|2024-12-16 16:41:30|111673.9|111648.9|111674.8|111649.8|111675.8|111650.8|111671.3|111646.3|15
1734367300000|2024-12-16 16:41:40|111674.9|111649.9|111677.4|111652.4|111680.3|111655.3|111671.2|111646.2|32
1734367310000|2024-12-16 16:41:50|111678.4|111653.4|111674.8|111649.8|111679.2|111654.2|111673.2|111648.2|45
1734367320000|2024-12-16 16:42:00|111673.3|111648.3|111668.9|111643.9|111673.3|111648.3|111666.8|111641.8|36
1734367330000|2024-12-16 16:42:10|111667.4|111642.4|111671.3|111646.3|111671.3|111646.3|111666.5|111641.5|27
1734367340000|2024-12-16 16:42:20|111670.7|111645.7|111668.6|111643.6|111671|111646|111664.4|111639.4|34
1734367350000|2024-12-16 16:42:30|111666.4|111641.4|111670|111645|111672.1|111647.1|111665.4|111640.4|35
1734367360000|2024-12-16 16:42:40|111669.9|111644.9|111642.7|111617.7|111670.2|111645.2|111642.7|111617.7|44
1734367370000|2024-12-16 16:42:50|111645.2|111620.2|111646.3|111621.3|111646.3|111621.3|111641.3|111616.3|43
1734367380000|2024-12-16 16:43:00|111648.3|111623.3|111648.6|111623.6|111651|111626|111643.3|111618.3|49
1734367390000|2024-12-16 16:43:10|111647.6|111622.6|111650.8|111625.8|111653.6|111628.6|111645.7|111620.7|58
1734367400000|2024-12-16 16:43:20|111652|111627|111646.9|111621.9|111657|111632|111646.9|111621.9|64
1734367410000|2024-12-16 16:43:30|111649.4|111624.4|111652.4|111627.4|111652.4|111627.4|111642.6|111617.6|64
1734367420000|2024-12-16 16:43:40|111652.2|111627.2|111654.5|111629.5|111658.3|111633.3|111649.9|111624.9|54
1734367430000|2024-12-16 16:43:50|111654.9|111629.9|111645.5|111620.5|111654.9|111629.9|111643.9|111618.9|59
1734367440000|2024-12-16 16:44:00|111646.5|111621.5|111653.1|111628.1|111656.4|111631.4|111645.5|111620.5|65
1734367450000|2024-12-16 16:44:10|111655.7|111630.7|111658.7|111633.7|111660.9|111635.9|111652.6|111627.6|66
1734367460000|2024-12-16 16:44:20|111656.8|111631.8|111648.7|111623.7|111658.9|111633.9|111645.7|111620.7|56
1734367470000|2024-12-16 16:44:30|111650.1|111625.1|111649|111624|111658.5|111633.5|111647.8|111622.8|63
1734367480000|2024-12-16 16:44:40|111646.7|111621.7|111647.4|111622.4|111651.3|111626.3|111644.1|111619.1|64
1734367490000|2024-12-16 16:44:50|111648.5|111623.5|111632.6|111607.6|111652.5|111627.5|111631.4|111606.4|63
1734367500000|2024-12-16 16:45:00|111638.3|111613.3|111638.5|111613.5|111638.5|111613.5|111625|111600|41
1734367510000|2024-12-16 16:45:10|111638|111613|111619.5|111594.5|111640.4|111615.4|111619.5|111594.5|55
1734367520000|2024-12-16 16:45:20|111619.9|111594.9|111624|111599|111624|111599|111618.1|111593.1|54
1734367530000|2024-12-16 16:45:30|111622.7|111597.7|111618|111593|111624.7|111599.7|111618|111593|53
1734367540000|2024-12-16 16:45:40|111618.7|111593.7|111619.9|111594.9|111623.2|111598.2|111616.4|111591.4|34
1734367550000|2024-12-16 16:45:50|111620.2|111595.2|111620.8|111595.8|111622.2|111597.2|111618.5|111593.5|29
1734367560000|2024-12-16 16:46:00|111619.5|111594.5|111619.5|111594.5|111619.5|111594.5|111615.9|111590.9|51
1734367570000|2024-12-16 16:46:10|111618.4|111593.4|111620.7|111595.7|111624|111599|111617.1|111592.1|44
1734367580000|2024-12-16 16:46:20|111621.2|111596.2|111617.9|111592.9|111622.1|111597.1|111615.2|111590.2|40
1734367590000|2024-12-16 16:46:30|111616.6|111591.6|111617.3|111592.3|111620.2|111595.2|111615.8|111590.8|36
1734367600000|2024-12-16 16:46:40|111616.8|111591.8|111622.4|111597.4|111624.8|111599.8|111616.3|111591.3|39
1734367610000|2024-12-16 16:46:50|111622.9|111597.9|111619.1|111594.1|111624|111599|111615.6|111590.6|46
1734367620000|2024-12-16 16:47:00|111619.4|111594.4|111622|111597|111622|111597|111616.1|111591.1|49
1734367630000|2024-12-16 16:47:10|111621.1|111596.1|111620.4|111595.4|111624.5|111599.5|111620.3|111595.3|64
1734367640000|2024-12-16 16:47:20|111621.2|111596.2|111622.9|111597.9|111627.6|111602.6|111620.4|111595.4|72
1734367650000|2024-12-16 16:47:30|111622.5|111597.5|111628.3|111603.3|111628.3|111603.3|111620.9|111595.9|74
1734367660000|2024-12-16 16:47:40|111626.8|111601.8|111625.6|111600.6|111636|111604|111623.4|111582.8|64
1734367670000|2024-12-16 16:47:50|111625.1|111600.1|111622.1|111597.1|111625.8|111600.8|111621.1|111596.1|72
1734367680000|2024-12-16 16:48:00|111622.6|111597.6|111623.9|111598.9|111626.1|111601.1|111618|111593|57
1734367690000|2024-12-16 16:48:10|111625.2|111600.2|111624.4|111599.4|111638.2|111603.5|111623.5|111584.4|54
1734367700000|2024-12-16 16:48:20|111622.7|111597.7|111621.6|111596.6|111635.9|111602.3|111620.6|111579|68
1734367710000|2024-12-16 16:48:30|111621.3|111596.3|111622.1|111597.1|111624.9|111599.9|111621|111596|64
1734367720000|2024-12-16 16:48:40|111621.1|111596.1|111619.8|111594.8|111623.7|111598.7|111619|111594|64
1734367730000|2024-12-16 16:48:50|111622|111597|111617.6|111592.6|111622|111597|111615|111590|41
1734367740000|2024-12-16 16:49:00|111616.5|111591.5|111614.8|111589.8|111618.9|111593.9|111611.8|111586.8|33
1734367750000|2024-12-16 16:49:10|111616.5|111591.5|111615|111590|111618.5|111593.5|111611.5|111586.5|46
1734367760000|2024-12-16 16:49:20|111612.8|111587.8|111613.2|111588.2|111615|111590|111611.6|111586.6|22
1734367770000|2024-12-16 16:49:30|111611.9|111586.9|111614.1|111589.1|111615|111590|111610.9|111585.9|34
1734367780000|2024-12-16 16:49:40|111612.8|111587.8|111623.9|111573.9|111627.3|111594|111612.6|111573.9|35
1734367790000|2024-12-16 16:49:50|111630.9|111580.9|111615.7|111590.7|111631.1|111593.4|111615.5|111577.2|29
1734367800000|2024-12-16 16:50:00|111616.7|111591.7|111617.7|111592.7|111620.5|111595.5|111605.2|111580.2|32
1734367810000|2024-12-16 16:50:10|111618.6|111593.6|111614.5|111589.5|111619.9|111594.9|111613|111588|50
1734367820000|2024-12-16 16:50:20|111615.3|111590.3|111621.8|111596.8|111626.8|111601.8|111614.5|111589.5|54
1734367830000|2024-12-16 16:50:30|111622.4|111597.4|111617.5|111592.5|111623.9|111598.9|111612.1|111587.1|32
1734367840000|2024-12-16 16:50:40|111619.3|111594.3|111611.1|111586.1|111622.4|111597.4|111604.8|111579.8|46
1734367850000|2024-12-16 16:50:50|111612|111587|111612.3|111587.3|111619.3|111594.3|111608.6|111583.6|16
1734367860000|2024-12-16 16:51:00|111611.8|111586.8|111586.5|111561.5|111612.1|111587.1|111584.5|111559.5|33
1734367870000|2024-12-16 16:51:10|111587.9|111562.9|111583.7|111558.7|111589|111564|111579.5|111554.5|33
1734367880000|2024-12-16 16:51:20|111582.6|111557.6|111581.9|111556.9|111585.9|111560.9|111581.5|111556.5|21
1734367890000|2024-12-16 16:51:30|111581.5|111556.5|111579.9|111554.9|111583.7|111558.7|111575.7|111550.7|22
1734367900000|2024-12-16 16:51:40|111577.6|111552.6|111581.7|111556.7|111581.7|111556.7|111577.6|111552.6|19
1734367910000|2024-12-16 16:51:50|111582.4|111557.4|111581.1|111556.1|111593.9|111562.9|111579.4|111542.1|25
1734367920000|2024-12-16 16:52:00|111585.2|111560.2|111563.7|111538.7|111585.2|111560.2|111562.5|111537.5|31
1734367930000|2024-12-16 16:52:10|111563|111538|111557.3|111532.3|111563|111538|111553.7|111528.7|30
1734367940000|2024-12-16 16:52:20|111555.3|111530.3|111550.4|111525.4|111558.5|111533.5|111550.4|111525.4|25
1734367950000|2024-12-16 16:52:30|111549.8|111524.8|111552.1|111527.1|111554.1|111529.1|111549.6|111524.6|30
1734367960000|2024-12-16 16:52:40|111551|111526|111553.7|111528.7|111556.6|111531.6|111549.5|111524.5|25
1734367970000|2024-12-16 16:52:50|111554.1|111529.1|111548.3|111523.3|111554.1|111529.1|111546.8|111521.8|33
1734367980000|2024-12-16 16:53:00|111547.8|111522.8|111538.1|111488.1|111549.7|111524.7|111536.9|111488.1|24
1734367990000|2024-12-16 16:53:10|111521.9|111496.9|111525.1|111500.1|111527.1|111502.1|111521.7|111496.7|54
1734368000000|2024-12-16 16:53:20|111532.4|111507.4|111521.4|111496.4|111532.4|111507.4|111518|111493|25
1734368010000|2024-12-16 16:53:30|111524.1|111499.1|111522.3|111497.3|111524.1|111499.1|111517.3|111492.3|24
1734368020000|2024-12-16 16:53:40|111521.7|111496.7|111521.5|111496.5|111524.2|111499.2|111520.7|111495.7|22
1734368030000|2024-12-16 16:53:50|111522.8|111497.8|111523|111498|111525.7|111500.7|111520|111495|19
1734368040000|2024-12-16 16:54:00|111522.8|111497.8|111523.1|111498.1|111524.2|111499.2|111519|111494|35
1734368050000|2024-12-16 16:54:10|111521.9|111496.9|111520.2|111495.2|111523.4|111498.4|111518.1|111493.1|27
1734368060000|2024-12-16 16:54:20|111518.8|111493.8|111516.4|111491.4|111520.7|111495.7|111514.8|111489.8|37
1734368070000|2024-12-16 16:54:30|111516.5|111491.5|111520.1|111495.1|111520.1|111495.1|111514.3|111489.3|38
1734368080000|2024-12-16 16:54:40|111518.9|111493.9|111516.7|111491.7|111522.8|111497.8|111515|111490|27
1734368090000|2024-12-16 16:54:50|111516.1|111491.1|111516.2|111491.2|111517|111492|111509.9|111484.9|27
1734368100000|2024-12-16 16:55:00|111516.8|111491.8|111520.9|111495.9|111523.7|111498.7|111512.4|111487.4|43
1734368110000|2024-12-16 16:55:10|111518.9|111493.9|111520.8|111495.8|111522.7|111497.7|111516.9|111491.9|40
1734368120000|2024-12-16 16:55:20|111521.8|111496.8|111522.2|111497.2|111523.6|111498.6|111517.9|111492.9|39
1734368130000|2024-12-16 16:55:30|111521.3|111496.3|111526.3|111501.3|111534.1|111509.1|111520.5|111495.5|46
1734368140000|2024-12-16 16:55:40|111524.3|111499.3|111518.2|111493.2|111527.5|111502.5|111516.9|111491.9|62
1734368150000|2024-12-16 16:55:50|111519.3|111494.3|111519.4|111494.4|111522.1|111497.1|111515|111490|66
1734368160000|2024-12-16 16:56:00|111520.8|111495.8|111521.8|111496.8|111535.2|111496.8|111520.8|111480.5|43
1734368170000|2024-12-16 16:56:10|111520.6|111495.6|111523|111498|111525.1|111500.1|111518.9|111493.9|52
1734368180000|2024-12-16 16:56:20|111523.9|111498.9|111522.3|111497.3|111531.8|111506.8|111520.2|111495.2|55
1734368190000|2024-12-16 16:56:30|111523.3|111498.3|111517|111492|111525.8|111500.8|111514.9|111489.9|30
1734368200000|2024-12-16 16:56:40|111515.9|111490.9|111517.2|111492.2|111518.3|111493.3|111514.6|111489.6|37
1734368210000|2024-12-16 16:56:50|111515.7|111490.7|111516.8|111491.8|111520.2|111495.2|111515.5|111490.5|34
1734368220000|2024-12-16 16:57:00|111518.2|111493.2|111521|111496|111526.6|111501.6|111516.7|111491.7|25
1734368230000|2024-12-16 16:57:10|111521.9|111496.9|111528.1|111503.1|111530.7|111505.7|111521.9|111496.9|38
1734368240000|2024-12-16 16:57:20|111527.6|111502.6|111528.5|111503.5|111532.5|111507.5|111525.5|111500.5|46
1734368250000|2024-12-16 16:57:30|111525.9|111500.9|111515.4|111490.4|111525.9|111500.9|111515.1|111490.1|31
1734368260000|2024-12-16 16:57:40|111516.4|111491.4|111522.7|111497.7|111529.1|111504.1|111515.4|111490.4|41
1734368270000|2024-12-16 16:57:50|111522.3|111497.3|111522|111497|111524|111499|111521.4|111496.4|16
1734368280000|2024-12-16 16:58:00|111522.2|111497.2|111524.1|111499.1|111524.4|111499.4|111521.5|111496.5|28
1734368290000|2024-12-16 16:58:10|111522.6|111497.6|111524.4|111499.4|111530.2|111505.2|111520.9|111495.9|39
1734368300000|2024-12-16 16:58:20|111525.1|111500.1|111523.4|111498.4|111543.2|111518.2|111514.3|111489.3|39
1734368310000|2024-12-16 16:58:30|111523.6|111498.6|111523.4|111498.4|111526.2|111501.2|111522.2|111497.2|23
1734368320000|2024-12-16 16:58:40|111521.9|111496.9|111523.8|111498.8|111523.8|111498.8|111519.6|111494.6|23
1734368330000|2024-12-16 16:58:50|111523.5|111498.5|111526.4|111501.4|111530.6|111505.6|111521.5|111496.5|44
1734368340000|2024-12-16 16:59:00|111526.9|111501.9|111532.4|111507.4|111533.6|111508.6|111525|111500|37
1734368350000|2024-12-16 16:59:10|111531.4|111506.4|111529.7|111504.7|111532.7|111507.7|111529|111504|37
1734368360000|2024-12-16 16:59:20|111530.5|111505.5|111550.7|111525.7|111551.5|111526.5|111526.1|111501.1|37
1734368370000|2024-12-16 16:59:30|111551.5|111526.5|111550.8|111525.8|111553.6|111528.6|111549.7|111524.7|20
1734368380000|2024-12-16 16:59:40|111550.9|111525.9|111550|111525|111551|111526|111546.5|111521.5|13
1734368390000|2024-12-16 16:59:50|111548.8|111523.8|111542.6|111517.6|111550.8|111525.8|111540.9|111515.9|36
1734368400000|2024-12-16 17:00:00|111547.4|111522.4|111547.6|111522.6|111552.2|111527.2|111544.3|111519.3|57
1734368410000|2024-12-16 17:00:10|111546.1|111521.1|111551.8|111526.8|111552.6|111527.6|111543.9|111518.9|41
1734368420000|2024-12-16 17:00:20|111549.9|111524.9|111550.4|111525.4|111552.7|111527.7|111548.9|111523.9|58
1734368430000|2024-12-16 17:00:30|111551|111526|111550.1|111525.1|111559.4|111534.4|111549|111524|41
1734368440000|2024-12-16 17:00:40|111550|111525|111553.9|111528.9|111556.7|111531.7|111550|111525|35
1734368450000|2024-12-16 17:00:50|111554.7|111529.7|111559.2|111534.2|111562.4|111537.4|111553.6|111528.6|55
1734368460000|2024-12-16 17:01:00|111557|111532|111552.4|111527.4|111557|111532|111549.5|111524.5|42
1734368470000|2024-12-16 17:01:10|111555.3|111530.3|111552.3|111527.3|111556.9|111531.9|111551.6|111526.6|49
1734368480000|2024-12-16 17:01:20|111550.7|111525.7|111557.5|111532.5|111559.6|111534.6|111550.7|111525.7|54
1734368490000|2024-12-16 17:01:30|111558.2|111533.2|111551.6|111526.6|111558.4|111533.4|111549.8|111524.8|46
1734368500000|2024-12-16 17:01:40|111551.2|111526.2|111557.4|111532.4|111557.8|111532.8|111547.5|111522.5|49
1734368510000|2024-12-16 17:01:50|111553.9|111528.9|111555.3|111530.3|111558|111533|111553.6|111528.6|36
1734368520000|2024-12-16 17:02:00|111555.1|111530.1|111554.7|111529.7|111556.8|111531.8|111552.6|111527.6|40
1734368530000|2024-12-16 17:02:10|111553.8|111528.8|111558.5|111533.5|111561.3|111536.3|111553.3|111528.3|24
1734368540000|2024-12-16 17:02:20|111560.2|111535.2|111580|111555|111584.3|111559.3|111559.2|111534.2|48
1734368550000|2024-12-16 17:02:30|111580.8|111555.8|111575.7|111550.7|111583.2|111558.2|111573.3|111548.3|40
1734368560000|2024-12-16 17:02:40|111577.1|111552.1|111579.4|111554.4|111581.8|111556.8|111576.5|111551.5|44
1734368570000|2024-12-16 17:02:50|111578.8|111553.8|111578.1|111553.1|111581.4|111556.4|111575.8|111550.8|38
1734368580000|2024-12-16 17:03:00|111577.1|111552.1|111578.4|111553.4|111579.9|111554.9|111575.6|111550.6|41
1734368590000|2024-12-16 17:03:10|111577.3|111552.3|111581.8|111556.8|111582.3|111557.3|111576.4|111551.4|26
1734368600000|2024-12-16 17:03:20|111582.4|111557.4|111581.9|111556.9|111584.3|111559.3|111576.5|111551.5|34
1734368610000|2024-12-16 17:03:30|111580.2|111555.2|111578.6|111553.6|111585.7|111560.7|111578.6|111553.6|20
1734368620000|2024-12-16 17:03:40|111576.1|111551.1|111583.4|111558.4|111583.6|111558.6|111574.5|111549.5|29
1734368630000|2024-12-16 17:03:50|111583.9|111558.9|111586.9|111561.9|111589.2|111564.2|111583.6|111558.6|18
1734368640000|2024-12-16 17:04:00|111587.6|111562.6|111603.9|111553.9|111605|111566.7|111583|111551.5|37
1734368650000|2024-12-16 17:04:10|111595.1|111570.1|111605.2|111580.2|111606.2|111581.2|111595.1|111570.1|23
1734368660000|2024-12-16 17:04:20|111604.7|111579.7|111600.8|111575.8|111605.6|111580.6|111598.1|111573.1|42
1734368670000|2024-12-16 17:04:30|111600.6|111575.6|111600|111575|111600.9|111575.9|111600|111575|6
1734368680000|2024-12-16 17:04:40|111601.2|111576.2|111604|111579|111604.8|111579.8|111598.3|111573.3|30
1734368690000|2024-12-16 17:04:50|111603.8|111578.8|111609.1|111584.1|111610.5|111585.5|111603.8|111578.8|20
1734368700000|2024-12-16 17:05:00|111607.3|111582.3|111613.7|111588.7|111615.2|111590.2|111604.9|111579.9|34
1734368710000|2024-12-16 17:05:10|111615.4|111590.4|111616|111591|111628|111596.6|111614.1|111570.9|42
1734368720000|2024-12-16 17:05:20|111615|111590|111623.9|111573.9|111630.1|111591.4|111610.1|111569.1|53
1734368730000|2024-12-16 17:05:30|111623.8|111573.8|111630.3|111580.3|111630.3|111580.3|111622.5|111572.5|45
1734368740000|2024-12-16 17:05:40|111631.1|111581.1|111635.6|111610.6|111636.7|111610.6|111618.8|111581.1|40
1734368750000|2024-12-16 17:05:50|111641.4|111616.4|111613.5|111588.5|111641.4|111616.4|111609.7|111584.7|51
1734368760000|2024-12-16 17:06:00|111612.6|111587.6|111606.5|111581.5|111627.4|111587.7|111602.3|111565.1|40
1734368770000|2024-12-16 17:06:10|111607.7|111582.7|111605.2|111580.2|111611.1|111586.1|111605.2|111580.2|16
1734368780000|2024-12-16 17:06:20|111604|111579|111609.4|111584.4|111610.6|111585.6|111604|111579|20
1734368790000|2024-12-16 17:06:30|111610.5|111585.5|111626.1|111576.1|111630.5|111591.2|111610.5|111575.2|45
1734368800000|2024-12-16 17:06:40|111624.6|111574.6|111628.7|111578.7|111631.4|111581.4|111623.5|111573.5|26
1734368810000|2024-12-16 17:06:50|111630.6|111580.6|111633.6|111583.6|111633.6|111583.6|111628.4|111578.4|23
1734368820000|2024-12-16 17:07:00|111633.4|111583.4|111630.1|111580.1|111635.3|111585.3|111625.4|111575.4|19
1734368830000|2024-12-16 17:07:10|111623.3|111573.3|111613.5|111588.5|111624.3|111590.7|111613|111572.3|17
1734368840000|2024-12-16 17:07:20|111612.6|111587.6|111598.3|111573.3|111612.6|111587.6|111598.3|111573.3|16
1734368850000|2024-12-16 17:07:30|111598.6|111573.6|111585.8|111560.8|111598.6|111573.6|111585|111546.3|25
1734368860000|2024-12-16 17:07:40|111583.4|111558.4|111570.5|111545.5|111586.3|111561.3|111570.2|111531|49
1734368870000|2024-12-16 17:07:50|111569.2|111544.2|111582.1|111557.1|111585.6|111560.6|111569.2|111544.2|31
1734368880000|2024-12-16 17:08:00|111582.9|111557.9|111584.5|111559.5|111585.3|111560.3|111580.8|111555.8|40
1734368890000|2024-12-16 17:08:10|111583.7|111558.7|111556.3|111531.3|111587.2|111562.2|111556.3|111531.3|43
1734368900000|2024-12-16 17:08:20|111556.1|111531.1|111555.6|111530.6|111566.9|111532.6|111548.1|111512|34
1734368910000|2024-12-16 17:08:30|111555.5|111530.5|111578.2|111553.2|111590.1|111556|111555.5|111517.8|61
1734368920000|2024-12-16 17:08:40|111575.7|111550.7|111581.7|111556.7|111583.8|111558.8|111575.3|111550.3|40
1734368930000|2024-12-16 17:08:50|111582.6|111557.6|111555.6|111530.6|111585.1|111560.1|111555|111530|47
1734368940000|2024-12-16 17:09:00|111554.9|111529.9|111556.2|111531.2|111558.2|111533.2|111550.7|111525.7|22
1734368950000|2024-12-16 17:09:10|111555.4|111530.4|111556.9|111531.9|111559.4|111534.4|111555|111530|27
1734368960000|2024-12-16 17:09:20|111556|111531|111555.5|111530.5|111560.4|111535.4|111551.4|111526.4|48
1734368970000|2024-12-16 17:09:30|111557.2|111532.2|111575.7|111525.7|111575.7|111538|111553.9|111523.3|49
1734368980000|2024-12-16 17:09:40|111577|111527|111557.3|111532.3|111582.7|111544.6|111553.9|111524.6|49
1734368990000|2024-12-16 17:09:50|111556.3|111531.3|111568.1|111518.1|111571.3|111534|111554.8|111516.4|63
1734369000000|2024-12-16 17:10:00|111570.1|111520.1|111548.9|111523.9|111573.8|111537.1|111548.9|111516.4|68
1734369010000|2024-12-16 17:10:10|111549.5|111524.5|111549.9|111524.9|111551.8|111526.8|111545.3|111520.3|42
1734369020000|2024-12-16 17:10:20|111550|111525|111552.8|111527.8|111556.7|111531.7|111549.2|111524.2|36
1734369030000|2024-12-16 17:10:30|111553.5|111528.5|111556.2|111531.2|111556.2|111531.2|111548.6|111523.6|40
1734369040000|2024-12-16 17:10:40|111556.7|111531.7|111565.3|111515.3|111567.4|111532.8|111553.4|111512.7|50
1734369050000|2024-12-16 17:10:50|111564.7|111514.7|111550.8|111525.8|111570|111530.1|111548.8|111513.7|58
1734369060000|2024-12-16 17:11:00|111550|111525|111568.9|111518.9|111578.3|111532.9|111547.3|111517.6|61
1734369070000|2024-12-16 17:11:10|111570.4|111520.4|111577.8|111552.8|111585.7|111560.7|111567.9|111517.9|72
1734369080000|2024-12-16 17:11:20|111578.3|111553.3|111582.5|111557.5|111588.8|111563.8|111578.3|111553.3|61
1734369090000|2024-12-16 17:11:30|111582.7|111557.7|111602.4|111577.4|111604.2|111579.2|111570|111530.7|66
1734369100000|2024-12-16 17:11:40|111602.2|111577.2|111605.9|111580.9|111607.2|111582.2|111597.3|111572.3|45
1734369110000|2024-12-16 17:11:50|111606.8|111581.8|111610.1|111585.1|111610.1|111585.1|111601.7|111576.7|24
1734369120000|2024-12-16 17:12:00|111609.2|111584.2|111578.3|111553.3|111609.2|111584.2|111572.7|111547.7|44
1734369130000|2024-12-16 17:12:10|111579.1|111554.1|111579.7|111554.7|111588.6|111563.6|111577.2|111552.2|39
1734369140000|2024-12-16 17:12:20|111579.6|111554.6|111586|111561|111587.5|111562.5|111575.8|111550.8|21
1734369150000|2024-12-16 17:12:30|111585.1|111560.1|111582.8|111557.8|111585.2|111560.2|111579.4|111554.4|25
1734369160000|2024-12-16 17:12:40|111580.2|111555.2|111582.9|111557.9|111583.5|111558.5|111580|111555|17
1734369170000|2024-12-16 17:12:50|111581.9|111556.9|111581.6|111556.6|111582.6|111557.6|111577.6|111552.6|30
1734369180000|2024-12-16 17:13:00|111582.8|111557.8|111583.7|111558.7|111586.9|111561.9|111582.7|111557.7|34
1734369190000|2024-12-16 17:13:10|111582.2|111557.2|111583.2|111558.2|111600.6|111571.3|111578.6|111536.7|52
1734369200000|2024-12-16 17:13:20|111584.1|111559.1|111571.8|111521.8|111584.5|111559.5|111570.6|111521.7|41
1734369210000|2024-12-16 17:13:30|111572.4|111522.4|111555.5|111530.5|111573.3|111534.7|111545.5|111509.5|46
1734369220000|2024-12-16 17:13:40|111554.5|111529.5|111554.2|111529.2|111555|111530|111544.5|111519.5|42
1734369230000|2024-12-16 17:13:50|111552.6|111527.6|111540.5|111515.5|111552.6|111527.6|111540.3|111515.3|33
1734369240000|2024-12-16 17:14:00|111540.3|111515.3|111547.2|111522.2|111548.1|111523.1|111537.2|111512.2|35
1734369250000|2024-12-16 17:14:10|111548.2|111523.2|111555.3|111530.3|111557.5|111532.5|111548.2|111523.2|24
1734369260000|2024-12-16 17:14:20|111555.6|111530.6|111550|111525|111558.4|111533.4|111547.2|111522.2|36
1734369270000|2024-12-16 17:14:30|111549|111524|111549.8|111524.8|111551.7|111526.7|111549|111524|20
1734369280000|2024-12-16 17:14:40|111550.6|111525.6|111550.7|111525.7|111551|111526|111548.8|111523.8|23
1734369290000|2024-12-16 17:14:50|111552.1|111527.1|111553.3|111528.3|111558|111533|111549.1|111524.1|25
1734369300000|2024-12-16 17:15:00|111554.1|111529.1|111549|111524|111554.1|111529.1|111548.2|111523.2|24
1734369310000|2024-12-16 17:15:10|111550.2|111525.2|111557.5|111532.5|111559.3|111534.3|111550.2|111525.2|40
1734369320000|2024-12-16 17:15:20|111557.6|111532.6|111550.2|111525.2|111558.6|111533.6|111549.3|111524.3|24
1734369330000|2024-12-16 17:15:30|111549.4|111524.4|111541|111516|111556.6|111531.6|111541|111516|30
1734369340000|2024-12-16 17:15:40|111539.1|111514.1|111529.6|111504.6|111539.1|111514.1|111524.8|111499.8|56
1734369350000|2024-12-16 17:15:50|111529.9|111504.9|111526.7|111501.7|111531.8|111506.8|111523.8|111498.8|43
1734369360000|2024-12-16 17:16:00|111526.8|111501.8|111523.2|111498.2|111528.6|111503.6|111521.9|111496.9|18
1734369370000|2024-12-16 17:16:10|111522.2|111497.2|111521.4|111496.4|111524.9|111499.9|111519.6|111494.6|21
1734369380000|2024-12-16 17:16:20|111523.6|111498.6|111520.2|111495.2|111523.6|111498.6|111517.4|111492.4|36
1734369390000|2024-12-16 17:16:30|111519.6|111494.6|111515.6|111490.6|111520|111495|111515.3|111490.3|28
1734369400000|2024-12-16 17:16:40|111516.2|111491.2|111516.2|111491.2|111517.6|111492.6|111513.4|111488.4|27
1734369410000|2024-12-16 17:16:50|111517.1|111492.1|111513.7|111488.7|111518.3|111493.3|111510.1|111485.1|39
1734369420000|2024-12-16 17:17:00|111514.6|111489.6|111519.2|111494.2|111521.2|111496.2|111513.9|111488.9|45
1734369430000|2024-12-16 17:17:10|111519.6|111494.6|111493.5|111468.5|111520|111495|111492|111467|26
1734369440000|2024-12-16 17:17:20|111492.2|111467.2|111492.8|111467.8|111494.1|111469.1|111488.3|111463.3|14
1734369450000|2024-12-16 17:17:30|111493.8|111468.8|111487.2|111462.2|111493.8|111468.8|111487.2|111462.2|29
1734369460000|2024-12-16 17:17:40|111487.7|111462.7|111480.9|111455.9|111487.7|111462.7|111480.6|111455.6|35
1734369470000|2024-12-16 17:17:50|111479.8|111454.8|111463.6|111438.6|111483.8|111458.8|111463.6|111438.6|35
1734369480000|2024-12-16 17:18:00|111462.4|111437.4|111445.1|111420.1|111468|111443|111444.5|111419.5|42
1734369490000|2024-12-16 17:18:10|111446.7|111421.7|111468.1|111443.1|111468.4|111443.4|111445.6|111420.6|32
1734369500000|2024-12-16 17:18:20|111468.4|111443.4|111460.8|111435.8|111469.3|111444.3|111455.8|111430.8|27
1734369510000|2024-12-16 17:18:30|111462.5|111437.5|111462.8|111437.8|111465.7|111440.7|111460.4|111435.4|29
1734369520000|2024-12-16 17:18:40|111464.7|111439.7|111456.7|111431.7|111464.7|111439.7|111455|111430|19
1734369530000|2024-12-16 17:18:50|111457.2|111432.2|111462.2|111437.2|111462.2|111437.2|111456.6|111431.6|22
1734369540000|2024-12-16 17:19:00|111461.4|111436.4|111459.2|111434.2|111463.4|111438.4|111455.3|111430.3|37
1734369550000|2024-12-16 17:19:10|111458.4|111433.4|111460.1|111435.1|111460.1|111435.1|111455.9|111430.9|24
1734369560000|2024-12-16 17:19:20|111461.3|111436.3|111461.5|111436.5|111462|111437|111459|111434|27
1734369570000|2024-12-16 17:19:30|111462.5|111437.5|111465|111440|111468.3|111443.3|111458.7|111433.7|46
1734369580000|2024-12-16 17:19:40|111466.3|111441.3|111465.6|111440.6|111468|111443|111460.8|111435.8|35
1734369590000|2024-12-16 17:19:50|111467.9|111442.9|111465.1|111440.1|111468.2|111443.2|111462.5|111437.5|34
1734369600000|2024-12-16 17:20:00|111466.6|111441.6|111464.5|111439.5|111470.4|111445.4|111463.7|111438.7|56
1734369610000|2024-12-16 17:20:10|111466.5|111441.5|111473.5|111448.5|111473.5|111448.5|111464|111439|23
1734369620000|2024-12-16 17:20:20|111471.6|111446.6|111487.8|111462.8|111489.3|111464.3|111471.6|111446.6|30
1734369630000|2024-12-16 17:20:30|111486.8|111461.8|111491|111466|111494|111469|111486.8|111461.8|27
1734369640000|2024-12-16 17:20:40|111489.8|111464.8|111491.4|111466.4|111493.6|111468.6|111487.4|111462.4|28
1734369650000|2024-12-16 17:20:50|111493|111468|111489.3|111464.3|111493.4|111468.4|111487.2|111462.2|39
1734369660000|2024-12-16 17:21:00|111490.6|111465.6|111490.3|111465.3|111495.1|111470.1|111488.4|111463.4|22
1734369670000|2024-12-16 17:21:10|111490.5|111465.5|111495.3|111470.3|111498.6|111473.6|111488.9|111463.9|49
1734369680000|2024-12-16 17:21:20|111495.4|111470.4|111487.8|111462.8|111498.5|111473.5|111484.5|111459.5|29
1734369690000|2024-12-16 17:21:30|111487.9|111462.9|111489.8|111464.8|111491.9|111466.9|111486.5|111461.5|14
1734369700000|2024-12-16 17:21:40|111490.8|111465.8|111489.7|111464.7|111492.7|111467.7|111488.7|111463.7|17
1734369710000|2024-12-16 17:21:50|111489.8|111464.8|111491.1|111466.1|111492.1|111467.1|111489.4|111464.4|10
1734369720000|2024-12-16 17:22:00|111491.2|111466.2|111494.2|111469.2|111495.8|111470.8|111488.4|111463.4|28
1734369730000|2024-12-16 17:22:10|111494.7|111469.7|111493.1|111468.1|111495.2|111470.2|111492.1|111467.1|25
1734369740000|2024-12-16 17:22:20|111493.4|111468.4|111488.1|111463.1|111494.5|111469.5|111487.1|111462.1|23
1734369750000|2024-12-16 17:22:30|111485|111460|111486.6|111461.6|111491.2|111466.2|111481.8|111456.8|30
1734369760000|2024-12-16 17:22:40|111489.3|111464.3|111494.2|111469.2|111496|111471|111488.6|111463.6|26
1734369770000|2024-12-16 17:22:50|111494.7|111469.7|111497|111472|111499.3|111474.3|111493.7|111468.7|53
1734369780000|2024-12-16 17:23:00|111497.9|111472.9|111504|111454|111507.3|111482.3|111491.8|111452.1|39
1734369790000|2024-12-16 17:23:10|111500.9|111450.9|111495.7|111470.7|111500.9|111474.6|111488.8|111450.9|53
1734369800000|2024-12-16 17:23:20|111497.7|111472.7|111504.5|111479.5|111509.2|111484.2|111494.1|111469.1|65
1734369810000|2024-12-16 17:23:30|111506.7|111481.7|111516.6|111491.6|111527.4|111502.4|111506.7|111481.7|52
1734369820000|2024-12-16 17:23:40|111517.2|111492.2|111519.4|111494.4|111527.9|111502.9|111517.2|111492.2|46
1734369830000|2024-12-16 17:23:50|111518.8|111493.8|111531.4|111506.4|111534.1|111509.1|111518.8|111493.8|42
1734369840000|2024-12-16 17:24:00|111543.5|111493.5|111530.1|111505.1|111547.4|111514.5|111529|111493.2|49
1734369850000|2024-12-16 17:24:10|111531.2|111506.2|111529.4|111504.4|111533.3|111508.3|111528.4|111503.4|42
1734369860000|2024-12-16 17:24:20|111530.9|111505.9|111525.9|111500.9|111530.9|111505.9|111525.9|111500.9|23
1734369870000|2024-12-16 17:24:30|111525.5|111500.5|111524.7|111499.7|111526.6|111501.6|111524.7|111499.7|12
1734369880000|2024-12-16 17:24:40|111525.8|111500.8|111528.9|111503.9|111532|111507|111523.9|111498.9|31
1734369890000|2024-12-16 17:24:50|111538.9|111488.9|111535.2|111485.2|111542.3|111492.3|111535.2|111485.2|30
1734369900000|2024-12-16 17:25:00|111535.9|111485.9|111537.6|111487.6|111537.9|111487.9|111535.8|111485.8|9
1734369910000|2024-12-16 17:25:10|111539.8|111489.8|111539.8|111489.8|111544.3|111494.3|111535.5|111485.5|44
1734369920000|2024-12-16 17:25:20|111538.3|111488.3|111544.9|111494.9|111546.9|111496.9|111536.9|111486.9|37
1734369930000|2024-12-16 17:25:30|111545.6|111495.6|111543.1|111493.1|111549|111499|111539|111489|50
1734369940000|2024-12-16 17:25:40|111545.2|111495.2|111546.1|111496.1|111546.1|111496.1|111540.7|111490.7|33
1734369950000|2024-12-16 17:25:50|111544.2|111494.2|111542.8|111492.8|111546.1|111496.1|111538.9|111488.9|30
1734369960000|2024-12-16 17:26:00|111543.2|111493.2|111533.7|111483.7|111546.2|111496.2|111533.1|111483.1|32
1734369970000|2024-12-16 17:26:10|111533.8|111483.8|111539.9|111489.9|111542|111492|111533.8|111483.8|36
1734369980000|2024-12-16 17:26:20|111539.1|111489.1|111538.7|111488.7|111544.4|111494.4|111533.9|111483.9|36
1734369990000|2024-12-16 17:26:30|111539.4|111489.4|111542|111492|111542|111492|111536.2|111486.2|34
1734370000000|2024-12-16 17:26:40|111542.1|111492.1|111543.9|111493.9|111545.4|111495.4|111537|111487|42
1734370010000|2024-12-16 17:26:50|111543.2|111493.2|111534.8|111484.8|111543.3|111493.3|111534.5|111484.5|44
1734370020000|2024-12-16 17:27:00|111535.5|111485.5|111535.9|111485.9|111536.8|111486.8|111530.7|111480.7|50
1734370030000|2024-12-16 17:27:10|111536.7|111486.7|111537.7|111487.7|111537.9|111487.9|111533.7|111483.7|40
1734370040000|2024-12-16 17:27:20|111538.4|111488.4|111538.5|111488.5|111539.2|111489.2|111534.5|111484.5|43
1734370050000|2024-12-16 17:27:30|111538.6|111488.6|111535.6|111485.6|111540.7|111490.7|111534.4|111484.4|35
1734370060000|2024-12-16 17:27:40|111534.6|111484.6|111538.7|111488.7|111540.8|111490.8|111532|111482|47
1734370070000|2024-12-16 17:27:50|111539.7|111489.7|111517.4|111492.4|111539.7|111498|111514.4|111484|37
1734370080000|2024-12-16 17:28:00|111517.5|111492.5|111516.4|111491.4|111519.4|111494.4|111513.4|111488.4|61
1734370090000|2024-12-16 17:28:10|111514.3|111489.3|111519.8|111494.8|111525.3|111500.3|111513.6|111488.6|50
1734370100000|2024-12-16 17:28:20|111519.9|111494.9|111522.4|111497.4|111522.4|111497.4|111513.7|111488.7|41
1734370110000|2024-12-16 17:28:30|111523.2|111498.2|111521.6|111496.6|111525.1|111500.1|111520.7|111495.7|30
1734370120000|2024-12-16 17:28:40|111521.4|111496.4|111520.5|111495.5|111521.9|111496.9|111516|111491|53
1734370130000|2024-12-16 17:28:50|111519|111494|111523.3|111498.3|111526|111501|111518.9|111493.9|37
1734370140000|2024-12-16 17:29:00|111522.1|111497.1|111520.7|111495.7|111523.9|111498.9|111516.7|111491.7|41
1734370150000|2024-12-16 17:29:10|111520.2|111495.2|111518.3|111493.3|111523.6|111498.6|111517.1|111492.1|51
1734370160000|2024-12-16 17:29:20|111520.5|111495.5|111517.6|111492.6|111520.5|111495.5|111516.8|111491.8|28
1734370170000|2024-12-16 17:29:30|111519.7|111494.7|111525.2|111500.2|111525.7|111500.7|111516.2|111491.2|38
1734370180000|2024-12-16 17:29:40|111524.1|111499.1|111523.4|111498.4|111524.7|111499.7|111518.6|111493.6|41
1734370190000|2024-12-16 17:29:50|111522.3|111497.3|111524.9|111499.9|111528.1|111503.1|111520.2|111495.2|36
1734370200000|2024-12-16 17:30:00|111522|111497|111529.4|111504.4|111529.4|111504.4|111520.5|111495.5|38
1734370210000|2024-12-16 17:30:10|111528.2|111503.2|111518|111493|111529.2|111504.2|111515.2|111490.2|36
1734370220000|2024-12-16 17:30:20|111516.9|111491.9|111519.1|111494.1|111519.2|111494.2|111514.4|111489.4|31
1734370230000|2024-12-16 17:30:30|111519.7|111494.7|111514.3|111489.3|111519.7|111494.7|111511.7|111486.7|26
1734370240000|2024-12-16 17:30:40|111513.4|111488.4|111512.7|111487.7|111517.7|111492.7|111511.1|111486.1|39
1734370250000|2024-12-16 17:30:50|111511.9|111486.9|111516.1|111491.1|111525.1|111500.1|111511.8|111486.8|48
1734370260000|2024-12-16 17:31:00|111517.2|111492.2|111513.7|111488.7|111520.9|111495.9|111513.7|111488.7|35
1734370270000|2024-12-16 17:31:10|111514.9|111489.9|111509.2|111484.2|111515.8|111490.8|111506.3|111481.3|35
1734370280000|2024-12-16 17:31:20|111508.1|111483.1|111507.5|111482.5|111510.4|111485.4|111506.6|111481.6|17
1734370290000|2024-12-16 17:31:30|111508.7|111483.7|111507.5|111482.5|111508.7|111483.7|111506.4|111481.4|21
1734370300000|2024-12-16 17:31:40|111508.3|111483.3|111515.6|111490.6|111516.7|111491.7|111507|111482|53
1734370310000|2024-12-16 17:31:50|111515.9|111490.9|111525.5|111500.5|111530.7|111505.7|111515.9|111490.9|64
1734370320000|2024-12-16 17:32:00|111529.2|111504.2|111527.9|111502.9|111531.5|111506.5|111524.5|111499.5|49
1734370330000|2024-12-16 17:32:10|111528|111503|111548.2|111523.2|111549.3|111524.3|111526|111501|51
1734370340000|2024-12-16 17:32:20|111547|111522|111544|111519|111548.2|111523.2|111535.6|111510.6|53
1734370350000|2024-12-16 17:32:30|111540|111515|111540.8|111515.8|111545.7|111520.7|111537.7|111512.7|72
1734370360000|2024-12-16 17:32:40|111543.5|111518.5|111539.5|111514.5|111543.5|111518.5|111532.8|111507.8|54
1734370370000|2024-12-16 17:32:50|111538.3|111513.3|111542.9|111517.9|111544|111519|111538.3|111513.3|33
1734370380000|2024-12-16 17:33:00|111542|111517|111546.1|111521.1|111552.4|111527.4|111542|111517|53
1734370390000|2024-12-16 17:33:10|111545.8|111520.8|111544.1|111519.1|111548.5|111523.5|111543.4|111518.4|37
1734370400000|2024-12-16 17:33:20|111545.5|111520.5|111547.9|111522.9|111550.9|111525.9|111544.3|111519.3|38
1734370410000|2024-12-16 17:33:30|111547.2|111522.2|111529.1|111504.1|111550.1|111525.1|111529.1|111504.1|66
1734370420000|2024-12-16 17:33:40|111532.3|111507.3|111541.9|111516.9|111543.3|111518.3|111529.4|111504.4|64
1734370430000|2024-12-16 17:33:50|111542.8|111517.8|111549.4|111524.4|111554.4|111529.4|111531.4|111506.4|59
1734370440000|2024-12-16 17:34:00|111555.7|111530.7|111548.1|111523.1|111555.7|111530.7|111541.7|111516.7|62
1734370450000|2024-12-16 17:34:10|111548.6|111523.6|111548.7|111523.7|111550.1|111525.1|111546.6|111521.6|19
1734370460000|2024-12-16 17:34:20|111548.1|111523.1|111543.5|111518.5|111549.3|111524.3|111542.5|111517.5|33
1734370470000|2024-12-16 17:34:30|111543.4|111518.4|111543.5|111518.5|111544.8|111519.8|111540.2|111515.2|40
1734370480000|2024-12-16 17:34:40|111542.2|111517.2|111546.8|111521.8|111546.8|111521.8|111541.9|111516.9|34
1734370490000|2024-12-16 17:34:50|111547.3|111522.3|111546.5|111521.5|111549.1|111524.1|111541.3|111516.3|52
1734370500000|2024-12-16 17:35:00|111548|111523|111564.5|111514.5|111565.5|111525.7|111545.5|111512.2|30
1734370510000|2024-12-16 17:35:10|111566|111516|111569.9|111519.9|111569.9|111519.9|111563.8|111513.8|32
1734370520000|2024-12-16 17:35:20|111568.7|111518.7|111559.5|111509.5|111569.5|111519.5|111556|111506|32
1734370530000|2024-12-16 17:35:30|111558.1|111508.1|111570.4|111520.4|111570.8|111520.8|111556.9|111506.9|31
1734370540000|2024-12-16 17:35:40|111568.4|111518.4|111570.3|111520.3|111573.3|111523.3|111567.5|111517.5|34
1734370550000|2024-12-16 17:35:50|111566.8|111516.8|111561.9|111511.9|111568.5|111518.5|111555.3|111505.3|34
1734370560000|2024-12-16 17:36:00|111562.9|111512.9|111565.1|111515.1|111565.1|111515.1|111560.2|111510.2|32
1734370570000|2024-12-16 17:36:10|111563.7|111513.7|111567|111517|111570.5|111520.5|111559.9|111509.9|42
1734370580000|2024-12-16 17:36:20|111566.4|111516.4|111562.4|111512.4|111567.3|111517.3|111560.4|111510.4|39
1734370590000|2024-12-16 17:36:30|111561|111511|111568.3|111518.3|111568.3|111518.3|111557.3|111507.3|38
1734370600000|2024-12-16 17:36:40|111566.7|111516.7|111569.8|111519.8|111570.1|111520.1|111564.7|111514.7|24
1734370610000|2024-12-16 17:36:50|111569|111519|111572.8|111522.8|111573.1|111523.1|111566.9|111516.9|39
1734370620000|2024-12-16 17:37:00|111571.4|111521.4|111569|111519|111586.4|111536.4|111569|111519|53
1734370630000|2024-12-16 17:37:10|111570.2|111520.2|111569|111519|111572.5|111522.5|111557.9|111507.9|56
1734370640000|2024-12-16 17:37:20|111566.8|111516.8|111565.9|111515.9|111570.2|111520.2|111561.4|111511.4|42
1734370650000|2024-12-16 17:37:30|111567.5|111517.5|111567.2|111517.2|111571.2|111521.2|111565.2|111515.2|54
1734370660000|2024-12-16 17:37:40|111566|111516|111577.5|111527.5|111577.5|111527.5|111564|111514|41
1734370670000|2024-12-16 17:37:50|111578.7|111528.7|111584|111534|111584.2|111534.2|111573.9|111523.9|29
1734370680000|2024-12-16 17:38:00|111583.7|111533.7|111584.7|111534.7|111585|111535|111576.5|111526.5|34
1734370690000|2024-12-16 17:38:10|111583.2|111533.2|111591.4|111541.4|111592.2|111542.2|111579.9|111529.9|24
1734370700000|2024-12-16 17:38:20|111590.3|111540.3|111594.7|111544.7|111596.8|111546.8|111586.3|111536.3|34
1734370710000|2024-12-16 17:38:30|111595.8|111545.8|111599.7|111549.7|111602.7|111552.7|111593|111543|26
1734370720000|2024-12-16 17:38:40|111601.5|111551.5|111592.9|111542.9|111601.7|111551.7|111589.1|111539.1|52
1734370730000|2024-12-16 17:38:50|111591.5|111541.5|111593.5|111543.5|111596.5|111546.5|111588.4|111538.4|31
1734370740000|2024-12-16 17:39:00|111594.3|111544.3|111594.8|111544.8|111596.9|111546.9|111592.4|111542.4|32
1734370750000|2024-12-16 17:39:10|111596|111546|111589.8|111539.8|111596|111546|111588.2|111538.2|47
1734370760000|2024-12-16 17:39:20|111592.7|111542.7|111594.7|111544.7|111597.1|111547.1|111585.7|111535.7|52
1734370770000|2024-12-16 17:39:30|111594.6|111544.6|111598.3|111548.3|111598.3|111548.3|111589.7|111539.7|58
1734370780000|2024-12-16 17:39:40|111596.7|111546.7|111594.9|111544.9|111600.2|111550.2|111593.9|111543.9|26
1734370790000|2024-12-16 17:39:50|111596.3|111546.3|111596.6|111546.6|111599|111549|111592.3|111542.3|55
1734370800000|2024-12-16 17:40:00|111595.4|111545.4|111594.4|111544.4|111598.8|111548.8|111592.4|111542.4|48
1734370810000|2024-12-16 17:40:10|111593|111543|111592.2|111542.2|111597.3|111547.3|111587.4|111537.4|41
1734370820000|2024-12-16 17:40:20|111589.4|111539.4|111579.2|111529.2|111595.1|111545.1|111578.1|111528.1|45
1734370830000|2024-12-16 17:40:30|111581.2|111531.2|111580.2|111530.2|111588.6|111538.6|111578.1|111528.1|38
1734370840000|2024-12-16 17:40:40|111583|111533|111593.3|111543.3|111595.8|111545.8|111580.5|111530.5|44
1734370850000|2024-12-16 17:40:50|111595.6|111545.6|111594.4|111544.4|111597|111547|111592.3|111542.3|26
1734370860000|2024-12-16 17:41:00|111594.8|111544.8|111602.3|111552.3|111602.3|111552.3|111592.5|111542.5|44
1734370870000|2024-12-16 17:41:10|111602.7|111552.7|111588.8|111563.8|111608.1|111565.6|111585.4|111548.9|49
1734370880000|2024-12-16 17:41:20|111586.8|111561.8|111587.7|111562.7|111590.1|111565.1|111585.4|111560.4|48
1734370890000|2024-12-16 17:41:30|111588.9|111563.9|111586.3|111561.3|111590.1|111565.1|111582|111557|57
1734370900000|2024-12-16 17:41:40|111585|111560|111586.3|111561.3|111589.4|111564.4|111584|111559|48
1734370910000|2024-12-16 17:41:50|111586.8|111561.8|111593.5|111568.5|111601.1|111576.1|111586.6|111561.6|56
1734370920000|2024-12-16 17:42:00|111592.4|111567.4|111588.2|111563.2|111593.5|111568.5|111583.8|111558.8|70
1734370930000|2024-12-16 17:42:10|111589.7|111564.7|111584.8|111559.8|111590.1|111565.1|111581.7|111556.7|57
1734370940000|2024-12-16 17:42:20|111583.6|111558.6|111581.8|111556.8|111586.9|111561.9|111579.6|111554.6|44
1734370950000|2024-12-16 17:42:30|111583|111558|111582.6|111557.6|111583.9|111558.9|111575.7|111550.7|72
1734370960000|2024-12-16 17:42:40|111582|111557|111584.3|111559.3|111585.1|111560.1|111576.8|111551.8|61
1734370970000|2024-12-16 17:42:50|111583.4|111558.4|111587.5|111562.5|111591.2|111566.2|111579.6|111554.6|47
1734370980000|2024-12-16 17:43:00|111586.6|111561.6|111584|111559|111589|111564|111581.2|111556.2|40
1734370990000|2024-12-16 17:43:10|111584.7|111559.7|111586.6|111561.6|111586.6|111561.6|111582.8|111557.8|34
1734371000000|2024-12-16 17:43:20|111583.4|111558.4|111586.3|111561.3|111586.3|111561.3|111583.2|111558.2|15
1734371010000|2024-12-16 17:43:30|111585.4|111560.4|111583.9|111558.9|111586.7|111561.7|111578|111553|39
1734371020000|2024-12-16 17:43:40|111585.2|111560.2|111586.1|111561.1|111587|111562|111583.4|111558.4|21
1734371030000|2024-12-16 17:43:50|111586.3|111561.3|111586.9|111561.9|111587.9|111562.9|111584.6|111559.6|25
1734371040000|2024-12-16 17:44:00|111585.9|111560.9|111585.3|111560.3|111589.7|111564.7|111584.4|111559.4|24
1734371050000|2024-12-16 17:44:10|111584|111559|111577.2|111552.2|111586.9|111561.9|111572|111547|36
1734371060000|2024-12-16 17:44:20|111577.3|111552.3|111579.5|111554.5|111581.3|111556.3|111577|111552|15
1734371070000|2024-12-16 17:44:30|111579.9|111554.9|111573.2|111548.2|111579.9|111554.9|111572.9|111547.9|14
1734371080000|2024-12-16 17:44:40|111573|111548|111587.8|111562.8|111589.3|111564.3|111572.2|111547.2|19
1734371090000|2024-12-16 17:44:50|111589|111564|111587.3|111562.3|111589|111564|111586.9|111561.9|18
1734371100000|2024-12-16 17:45:00|111587.5|111562.5|111588.7|111563.7|111594.7|111569.7|111587.2|111562.2|35
1734371110000|2024-12-16 17:45:10|111589.8|111564.8|111590.1|111565.1|111590.8|111565.8|111586.6|111561.6|28
1734371120000|2024-12-16 17:45:20|111588.2|111563.2|111589|111564|111590.7|111565.7|111585.5|111560.5|39
1734371130000|2024-12-16 17:45:30|111589.3|111564.3|111593.4|111568.4|111595.7|111570.7|111589|111564|37
1734371140000|2024-12-16 17:45:40|111592.3|111567.3|111587.1|111562.1|111598.1|111573.1|111586.4|111561.4|39
1734371150000|2024-12-16 17:45:50|111585.2|111560.2|111586.6|111561.6|111589.6|111564.6|111583.8|111558.8|32
1734371160000|2024-12-16 17:46:00|111586.5|111561.5|111602.5|111577.5|111603|111578|111586.5|111561.5|34
1734371170000|2024-12-16 17:46:10|111603|111578|111604.9|111579.9|111604.9|111579.9|111599.9|111574.9|29
1734371180000|2024-12-16 17:46:20|111603.7|111578.7|111604|111579|111605.5|111580.5|111599.1|111574.1|31
1734371190000|2024-12-16 17:46:30|111602.4|111577.4|111600.3|111575.3|111603.7|111578.7|111600.3|111575.3|30
1734371200000|2024-12-16 17:46:40|111598.9|111573.9|111588.9|111563.9|111602.5|111577.5|111587|111562|20
1734371210000|2024-12-16 17:46:50|111589.6|111564.6|111589.6|111564.6|111591|111566|111589|111564|16
1734371220000|2024-12-16 17:47:00|111589.7|111564.7|111591.5|111566.5|111591.5|111566.5|111589.2|111564.2|8
1734371230000|2024-12-16 17:47:10|111590.9|111565.9|111586.1|111561.1|111591.7|111566.7|111586.1|111561.1|31
1734371240000|2024-12-16 17:47:20|111585|111560|111588|111563|111588|111563|111580.6|111555.6|31
1734371250000|2024-12-16 17:47:30|111588.5|111563.5|111586.8|111561.8|111591.4|111566.4|111584.1|111559.1|37
1734371260000|2024-12-16 17:47:40|111587.4|111562.4|111583.6|111558.6|111589|111564|111583.6|111558.6|33
1734371270000|2024-12-16 17:47:50|111583|111558|111561.1|111536.1|111584.6|111559.6|111561.1|111536.1|37
1734371280000|2024-12-16 17:48:00|111558.1|111533.1|111551.5|111526.5|111558.1|111533.1|111550.2|111525.2|36
1734371290000|2024-12-16 17:48:10|111550.1|111525.1|111553.1|111528.1|111553.7|111528.7|111547.8|111522.8|32
1734371300000|2024-12-16 17:48:20|111553.6|111528.6|111554.2|111529.2|111556.6|111531.6|111553.6|111528.6|8
1734371310000|2024-12-16 17:48:30|111553.3|111528.3|111553.7|111528.7|111555.4|111530.4|111552.3|111527.3|13
1734371320000|2024-12-16 17:48:40|111554.8|111529.8|111556|111531|111558.5|111533.5|111553.2|111528.2|18
1734371330000|2024-12-16 17:48:50|111555.9|111530.9|111554.8|111529.8|111557|111532|111553.8|111528.8|11
1734371340000|2024-12-16 17:49:00|111556.8|111531.8|111553.3|111528.3|111556.8|111531.8|111552.5|111527.5|12
1734371350000|2024-12-16 17:49:10|111554.2|111529.2|111555.5|111530.5|111560|111535|111553.3|111528.3|26
1734371360000|2024-12-16 17:49:20|111556.3|111531.3|111564.4|111539.4|111568.7|111543.7|111555.4|111530.4|31
1734371370000|2024-12-16 17:49:30|111564.1|111539.1|111564.8|111539.8|111565|111540|111561.3|111536.3|24
1734371380000|2024-12-16 17:49:40|111570.4|111545.4|111573.8|111548.8|111576.2|111551.2|111568.1|111543.1|34
1734371390000|2024-12-16 17:49:50|111571.7|111546.7|111576.2|111551.2|111577.5|111552.5|111564.1|111539.1|33
1734371400000|2024-12-16 17:50:00|111576.3|111551.3|111587.4|111562.4|111587.4|111562.4|111573.8|111548.8|23
1734371410000|2024-12-16 17:50:10|111585.8|111560.8|111591.2|111566.2|111595.6|111570.6|111585.8|111560.8|47
1734371420000|2024-12-16 17:50:20|111591.9|111566.9|111588.6|111563.6|111593.5|111568.5|111586.9|111561.9|28
1734371430000|2024-12-16 17:50:30|111591.9|111566.9|111589.2|111564.2|111594.8|111569.8|111589.2|111564.2|35
1734371440000|2024-12-16 17:50:40|111588.7|111563.7|111590.4|111565.4|111591.1|111566.1|111586|111561|28
1734371450000|2024-12-16 17:50:50|111589.6|111564.6|111589|111564|111593|111568|111587.4|111562.4|30
1734371460000|2024-12-16 17:51:00|111591.9|111566.9|111587.1|111562.1|111591.9|111566.9|111586.9|111561.9|56
1734371470000|2024-12-16 17:51:10|111588.5|111563.5|111595.9|111570.9|111597.6|111572.6|111586.9|111561.9|49
1734371480000|2024-12-16 17:51:20|111595.8|111570.8|111593.6|111568.6|111597|111572|111592.3|111567.3|29
1734371490000|2024-12-16 17:51:30|111593.2|111568.2|111588.6|111563.6|111593.2|111568.2|111588.6|111563.6|28
1734371500000|2024-12-16 17:51:40|111588.5|111563.5|111591|111566|111594.2|111569.2|111586.8|111561.8|35
1734371510000|2024-12-16 17:51:50|111591.1|111566.1|111587.8|111562.8|111591.1|111566.1|111586.4|111561.4|31
1734371520000|2024-12-16 17:52:00|111588.8|111563.8|111590.4|111565.4|111591.9|111566.9|111587.2|111562.2|29
1734371530000|2024-12-16 17:52:10|111590.1|111565.1|111587|111562|111590.1|111565.1|111584|111559|22
1734371540000|2024-12-16 17:52:20|111587.6|111562.6|111583.6|111558.6|111588.4|111563.4|111582.4|111557.4|37
1734371550000|2024-12-16 17:52:30|111582.4|111557.4|111563.6|111538.6|111583.8|111558.8|111561.3|111536.3|34
1734371560000|2024-12-16 17:52:40|111563.5|111538.5|111563|111538|111565|111540|111560.4|111535.4|19
1734371570000|2024-12-16 17:52:50|111564.1|111539.1|111561.3|111536.3|111565.8|111540.8|111560.4|111535.4|29
1734371580000|2024-12-16 17:53:00|111560.8|111535.8|111563.8|111538.8|111563.8|111538.8|111559.9|111534.9|14
1734371590000|2024-12-16 17:53:10|111564.1|111539.1|111559.7|111534.7|111565.3|111540.3|111559.7|111534.7|13
1734371600000|2024-12-16 17:53:20|111559.5|111534.5|111562.7|111537.7|111564.5|111539.5|111559.4|111534.4|11
1734371610000|2024-12-16 17:53:30|111564|111539|111554.1|111529.1|111566.1|111541.1|111546|111521|23
1734371620000|2024-12-16 17:53:40|111555.1|111530.1|111553|111528|111555.1|111530.1|111553|111528|17
1734371630000|2024-12-16 17:53:50|111553.6|111528.6|111559.7|111534.7|111562.9|111537.9|111553.6|111528.6|46
1734371640000|2024-12-16 17:54:00|111559.9|111534.9|111555.4|111530.4|111561.8|111536.8|111551.8|111526.8|45
1734371650000|2024-12-16 17:54:10|111556.3|111531.3|111558.1|111533.1|111562.5|111537.5|111555.1|111530.1|32
1734371660000|2024-12-16 17:54:20|111557.9|111532.9|111557.4|111532.4|111563|111538|111557.4|111532.4|34
1734371670000|2024-12-16 17:54:30|111557.3|111532.3|111560.8|111535.8|111563.7|111538.7|111557.3|111532.3|49
1734371680000|2024-12-16 17:54:40|111559.2|111534.2|111556.7|111531.7|111562.9|111537.9|111553.6|111528.6|50
1734371690000|2024-12-16 17:54:50|111556.9|111531.9|111556.2|111531.2|111558.6|111533.6|111555.4|111530.4|18
1734371700000|2024-12-16 17:55:00|111556.1|111531.1|111558.4|111533.4|111558.4|111533.4|111556.1|111531.1|7
1734371710000|2024-12-16 17:55:10|111558.7|111533.7|111556.3|111531.3|111561.3|111536.3|111554.3|111529.3|33
1734371720000|2024-12-16 17:55:20|111555.7|111530.7|111556.2|111531.2|111562.5|111537.5|111555.3|111530.3|21
1734371730000|2024-12-16 17:55:30|111555.8|111530.8|111552.9|111527.9|111558.4|111533.4|111551.2|111526.2|34
1734371740000|2024-12-16 17:55:40|111554|111529|111547.3|111522.3|111558.3|111533.3|111547.2|111522.2|36
1734371750000|2024-12-16 17:55:50|111546.9|111521.9|111533.1|111508.1|111549.2|111524.2|111533.1|111508.1|30
1734371760000|2024-12-16 17:56:00|111532.5|111507.5|111525.5|111500.5|111532.5|111507.5|111524.5|111499.5|18
1734371770000|2024-12-16 17:56:10|111525.6|111500.6|111525.2|111500.2|111526|111501|111523.5|111498.5|10
1734371780000|2024-12-16 17:56:20|111525.4|111500.4|111526.6|111501.6|111529|111504|111525.2|111500.2|19
1734371790000|2024-12-16 17:56:30|111528.9|111503.9|111554.4|111529.4|111557.4|111532.4|111526.6|111501.6|49
1734371800000|2024-12-16 17:56:40|111555.8|111530.8|111553.2|111528.2|111556.5|111531.5|111550|111525|28
1734371810000|2024-12-16 17:56:50|111553.9|111528.9|111553.8|111528.8|111558.6|111533.6|111549.3|111524.3|41
1734371820000|2024-12-16 17:57:00|111553.6|111528.6|111548|111523|111555.9|111530.9|111534.2|111509.2|52
1734371830000|2024-12-16 17:57:10|111549.2|111524.2|111544.4|111519.4|111550.4|111525.4|111540.1|111515.1|56
1734371840000|2024-12-16 17:57:20|111543.9|111518.9|111528.7|111503.7|111544.4|111519.4|111527|111502|32
1734371850000|2024-12-16 17:57:30|111527.6|111502.6|111520.6|111495.6|111529.2|111504.2|111520.6|111495.6|18
1734371860000|2024-12-16 17:57:40|111522.7|111497.7|111524.1|111499.1|111524.7|111499.7|111520.6|111495.6|27
1734371870000|2024-12-16 17:57:50|111524.2|111499.2|111524.1|111499.1|111524.5|111499.5|111522.5|111497.5|9
1734371880000|2024-12-16 17:58:00|111524|111499|111522.8|111497.8|111527.7|111502.7|111522.5|111497.5|31
1734371890000|2024-12-16 17:58:10|111522.9|111497.9|111527.1|111502.1|111528.2|111503.2|111517.2|111492.2|37
1734371900000|2024-12-16 17:58:20|111526.1|111501.1|111525|111500|111529.7|111504.7|111522.6|111497.6|34
1734371910000|2024-12-16 17:58:30|111524|111499|111525.6|111500.6|111526.7|111501.7|111523.2|111498.2|33
1734371920000|2024-12-16 17:58:40|111527.1|111502.1|111526.6|111501.6|111531.5|111506.5|111525.7|111500.7|42
1734371930000|2024-12-16 17:58:50|111525.8|111500.8|111531.4|111506.4|111536.5|111511.5|111525.1|111500.1|31
1734371940000|2024-12-16 17:59:00|111530.7|111505.7|111531.1|111506.1|111533.1|111508.1|111527|111502|39
1734371950000|2024-12-16 17:59:10|111529.5|111504.5|111530.9|111505.9|111531.7|111506.7|111527.6|111502.6|25
1734371960000|2024-12-16 17:59:20|111532.7|111507.7|111531.6|111506.6|111537.2|111512.2|111531.4|111506.4|24
1734371970000|2024-12-16 17:59:30|111531.5|111506.5|111528|111503|111533|111508|111526|111501|31
1734371980000|2024-12-16 17:59:40|111527.5|111502.5|111526.9|111501.9|111530.3|111505.3|111526.9|111501.9|15
1734371990000|2024-12-16 17:59:50|111526|111501|111531.6|111506.6|111532.9|111507.9|111525.4|111500.4|24
1734372000000|2024-12-16 18:00:00|111527.2|111502.2|111531.1|111506.1|111534.2|111509.2|111524.9|111499.9|41
1734372010000|2024-12-16 18:00:10|111531.8|111506.8|111527.4|111502.4|111534.8|111509.8|111520.6|111495.6|51
1734372020000|2024-12-16 18:00:20|111528.2|111503.2|111530.7|111505.7|111534.2|111509.2|111528.2|111503.2|32
1734372030000|2024-12-16 18:00:30|111528|111503|111528.7|111503.7|111531.1|111506.1|111527.5|111502.5|31
1734372040000|2024-12-16 18:00:40|111527.6|111502.6|111527.5|111502.5|111530|111505|111523.4|111498.4|34
1734372050000|2024-12-16 18:00:50|111527.4|111502.4|111527.6|111502.6|111531.5|111506.5|111524.1|111499.1|58
1734372060000|2024-12-16 18:01:00|111526.9|111501.9|111531.1|111506.1|111532.8|111507.8|111526.9|111501.9|23
1734372070000|2024-12-16 18:01:10|111530.3|111505.3|111525.2|111500.2|111530.4|111505.4|111523.5|111498.5|16
1734372080000|2024-12-16 18:01:20|111526.2|111501.2|111528.6|111503.6|111530.7|111505.7|111526.2|111501.2|17
1734372090000|2024-12-16 18:01:30|111528.2|111503.2|111518|111493|111528.2|111503.2|111513.4|111488.4|25
1734372100000|2024-12-16 18:01:40|111516.3|111491.3|111524.9|111499.9|111526.8|111501.8|111516.3|111491.3|34
1734372110000|2024-12-16 18:01:50|111524.7|111499.7|111530.2|111505.2|111533.4|111508.4|111524.7|111499.7|31
1734372120000|2024-12-16 18:02:00|111530.9|111505.9|111530.7|111505.7|111531.9|111506.9|111529.6|111504.6|15
1734372130000|2024-12-16 18:02:10|111529.9|111504.9|111528.9|111503.9|111530.6|111505.6|111524.4|111499.4|25
1734372140000|2024-12-16 18:02:20|111528.7|111503.7|111522.8|111497.8|111528.7|111503.7|111519.1|111494.1|24
1734372150000|2024-12-16 18:02:30|111522.4|111497.4|111527.3|111502.3|111531.4|111506.4|111521|111496|26
1734372160000|2024-12-16 18:02:40|111527.2|111502.2|111538.5|111513.5|111538.9|111513.9|111527.2|111502.2|34
1734372170000|2024-12-16 18:02:50|111538.8|111513.8|111536.3|111511.3|111544.1|111519.1|111535.9|111510.9|34
1734372180000|2024-12-16 18:03:00|111536.2|111511.2|111536.2|111511.2|111538.7|111513.7|111532.7|111507.7|32
1734372190000|2024-12-16 18:03:10|111537.4|111512.4|111542|111517|111543.3|111518.3|111534.3|111509.3|22
1734372200000|2024-12-16 18:03:20|111542.9|111517.9|111547.4|111522.4|111549.7|111524.7|111542.9|111517.9|23
1734372210000|2024-12-16 18:03:30|111545.7|111520.7|111556.4|111531.4|111557.7|111532.7|111545.7|111520.7|32
1734372220000|2024-12-16 18:03:40|111555.3|111530.3|111551.4|111526.4|111556.4|111531.4|111551.4|111526.4|15
1734372230000|2024-12-16 18:03:50|111552.3|111527.3|111552.2|111527.2|111553.6|111528.6|111550.8|111525.8|19
1734372240000|2024-12-16 18:04:00|111552.7|111527.7|111551.2|111526.2|111552.7|111527.7|111550.5|111525.5|14
1734372250000|2024-12-16 18:04:10|111550.4|111525.4|111556.2|111531.2|111557.4|111532.4|111550.3|111525.3|19
1734372260000|2024-12-16 18:04:20|111554.4|111529.4|111555.1|111530.1|111557.1|111532.1|111550.5|111525.5|25
1734372270000|2024-12-16 18:04:30|111555.5|111530.5|111552.7|111527.7|111558.4|111533.4|111552.7|111527.7|18
1734372280000|2024-12-16 18:04:40|111553|111528|111552.7|111527.7|111554.7|111529.7|111551.3|111526.3|24
1734372290000|2024-12-16 18:04:50|111554.4|111529.4|111551.7|111526.7|111554.4|111529.4|111550.5|111525.5|17
1734372300000|2024-12-16 18:05:00|111552.6|111527.6|111552.7|111527.7|111554.8|111529.8|111551.9|111526.9|26
1734372310000|2024-12-16 18:05:10|111554.1|111529.1|111554.2|111529.2|111557.3|111532.3|111552.3|111527.3|23
1734372320000|2024-12-16 18:05:20|111553.2|111528.2|111556.1|111531.1|111559.7|111534.7|111553.2|111528.2|30
1734372330000|2024-12-16 18:05:30|111557.5|111532.5|111561.8|111536.8|111561.9|111536.9|111556.1|111531.1|28
1734372340000|2024-12-16 18:05:40|111559.6|111534.6|111559.9|111534.9|111563.3|111538.3|111557.6|111532.6|19
1734372350000|2024-12-16 18:05:50|111558.2|111533.2|111556.9|111531.9|111559.9|111534.9|111556.2|111531.2|21
1734372360000|2024-12-16 18:06:00|111557.4|111532.4|111553.2|111528.2|111557.4|111532.4|111551.5|111526.5|48
1734372370000|2024-12-16 18:06:10|111553.4|111528.4|111554.1|111529.1|111555.9|111530.9|111553.2|111528.2|14
1734372380000|2024-12-16 18:06:20|111554|111529|111558.9|111533.9|111558.9|111533.9|111552|111527|14
1734372390000|2024-12-16 18:06:30|111558.5|111533.5|111555.3|111530.3|111560.5|111535.5|111555.3|111530.3|17
1734372400000|2024-12-16 18:06:40|111557.2|111532.2|111557.1|111532.1|111559.7|111534.7|111553.9|111528.9|15
1734372410000|2024-12-16 18:06:50|111559.5|111534.5|111555.8|111530.8|111559.9|111534.9|111553.9|111528.9|31
1734372420000|2024-12-16 18:07:00|111555.3|111530.3|111561|111536|111566.2|111541.2|111553.7|111528.7|47
1734372430000|2024-12-16 18:07:10|111560.3|111535.3|111569.7|111544.7|111572.9|111547.9|111560.3|111535.3|44
1734372440000|2024-12-16 18:07:20|111569.8|111544.8|111585.6|111560.6|111586.7|111561.7|111569.8|111544.8|36
1734372450000|2024-12-16 18:07:30|111586.6|111561.6|111586.4|111561.4|111587.1|111562.1|111581.8|111556.8|30
1734372460000|2024-12-16 18:07:40|111586.1|111561.1|111577.7|111552.7|111586.9|111561.9|111573.1|111548.1|37
1734372470000|2024-12-16 18:07:50|111579.3|111554.3|111561.4|111536.4|111580.3|111555.3|111560.1|111535.1|59
1734372480000|2024-12-16 18:08:00|111560.2|111535.2|111562|111537|111567.1|111542.1|111560.2|111535.2|53
1734372490000|2024-12-16 18:08:10|111561.2|111536.2|111556.4|111531.4|111564|111539|111556.4|111531.4|34
1734372500000|2024-12-16 18:08:20|111558|111533|111531.5|111506.5|111559.3|111534.3|111529.4|111504.4|37
1734372510000|2024-12-16 18:08:30|111531.6|111506.6|111533.7|111508.7|111537.1|111512.1|111531.4|111506.4|38
1734372520000|2024-12-16 18:08:40|111535.2|111510.2|111535.3|111510.3|111541.9|111516.9|111534.3|111509.3|43
1734372530000|2024-12-16 18:08:50|111534.5|111509.5|111526.9|111501.9|111535.7|111510.7|111526.9|111501.9|29
1734372540000|2024-12-16 18:09:00|111527.4|111502.4|111526.5|111501.5|111541.3|111504.8|111526.5|111485.3|48
1734372550000|2024-12-16 18:09:10|111527.2|111502.2|111528.1|111503.1|111530|111505|111525.2|111500.2|42
1734372560000|2024-12-16 18:09:20|111528|111503|111530.9|111505.9|111530.9|111505.9|111526.1|111501.1|41
1734372570000|2024-12-16 18:09:30|111530.1|111505.1|111523.7|111498.7|111530.1|111505.1|111522.3|111497.3|35
1734372580000|2024-12-16 18:09:40|111523.3|111498.3|111521.3|111496.3|111523.3|111498.3|111518.8|111493.8|34
1734372590000|2024-12-16 18:09:50|111519.8|111494.8|111522.3|111497.3|111522.8|111497.8|111519.8|111494.8|17
1734372600000|2024-12-16 18:10:00|111522.7|111497.7|111515.4|111490.4|111522.7|111497.7|111508|111483|49
1734372610000|2024-12-16 18:10:10|111511|111486|111504.5|111479.5|111514.2|111489.2|111504.5|111479.5|31
1734372620000|2024-12-16 18:10:20|111504.6|111479.6|111492.1|111467.1|111504.9|111479.9|111491.8|111466.8|46
1734372630000|2024-12-16 18:10:30|111493.1|111468.1|111495.9|111470.9|111497.8|111472.8|111492.1|111467.1|39
1734372640000|2024-12-16 18:10:40|111495.6|111470.6|111500.8|111475.8|111504|111479|111494.8|111469.8|50
1734372650000|2024-12-16 18:10:50|111500.7|111475.7|111500.5|111475.5|111502.8|111477.8|111496|111471|59
1734372660000|2024-12-16 18:11:00|111500.7|111475.7|111498.2|111473.2|111500.9|111475.9|111495.2|111470.2|62
1734372670000|2024-12-16 18:11:10|111497.2|111472.2|111493.4|111468.4|111499.4|111474.4|111492.5|111467.5|45
1734372680000|2024-12-16 18:11:20|111493.2|111468.2|111496.2|111471.2|111497.6|111472.6|111490.9|111465.9|55
1734372690000|2024-12-16 18:11:30|111496.9|111471.9|111500.5|111475.5|111501.7|111476.7|111493.8|111468.8|35
1734372700000|2024-12-16 18:11:40|111501.7|111476.7|111501.7|111476.7|111503.5|111478.5|111500.5|111475.5|27
1734372710000|2024-12-16 18:11:50|111502.6|111477.6|111500.1|111475.1|111502.8|111477.8|111496.8|111471.8|36
1734372720000|2024-12-16 18:12:00|111500|111475|111498|111473|111504.3|111479.3|111497|111472|41
1734372730000|2024-12-16 18:12:10|111498.8|111473.8|111504.6|111479.6|111505.7|111480.7|111498.8|111473.8|36
1734372740000|2024-12-16 18:12:20|111504.7|111479.7|111519.9|111494.9|111521.8|111496.8|111501.1|111476.1|39
1734372750000|2024-12-16 18:12:30|111520.6|111495.6|111522.5|111497.5|111522.9|111497.9|111520.4|111495.4|28
1734372760000|2024-12-16 18:12:40|111522.4|111497.4|111523.8|111498.8|111524.1|111499.1|111521.1|111496.1|20
1734372770000|2024-12-16 18:12:50|111524.9|111499.9|111526.7|111501.7|111528.8|111503.8|111520.6|111495.6|45
1734372780000|2024-12-16 18:13:00|111528.4|111503.4|111543.7|111493.7|111547.9|111510.6|111525.7|111491.6|65
1734372790000|2024-12-16 18:13:10|111544.9|111494.9|111538.9|111488.9|111547.9|111497.9|111534.9|111484.9|66
1734372800000|2024-12-16 18:13:20|111537.6|111487.6|111525.4|111500.4|111540.8|111501.9|111521.5|111484.1|68
1734372810000|2024-12-16 18:13:30|111524.2|111499.2|111526.4|111501.4|111529|111504|111521.9|111496.9|47
1734372820000|2024-12-16 18:13:40|111527|111502|111527.2|111502.2|111530.2|111505.2|111523.9|111498.9|58
1734372830000|2024-12-16 18:13:50|111524.4|111499.4|111528|111503|111529.3|111504.3|111522.5|111497.5|66
1734372840000|2024-12-16 18:14:00|111528.6|111503.6|111527.4|111502.4|111529.9|111504.9|111525.1|111500.1|58
1734372850000|2024-12-16 18:14:10|111525.3|111500.3|111524.1|111499.1|111527|111502|111522.9|111497.9|34
1734372860000|2024-12-16 18:14:20|111523.6|111498.6|111520|111495|111523.6|111498.6|111518.8|111493.8|30
1734372870000|2024-12-16 18:14:30|111520.1|111495.1|111525.9|111500.9|111527.6|111502.6|111518.9|111493.9|31
1734372880000|2024-12-16 18:14:40|111525.1|111500.1|111524.3|111499.3|111525.9|111500.9|111523.9|111498.9|12
1734372890000|2024-12-16 18:14:50|111523.4|111498.4|111524.2|111499.2|111525.3|111500.3|111520|111495|46
1734372900000|2024-12-16 18:15:00|111524.4|111499.4|111527.2|111502.2|111528.6|111503.6|111520.6|111495.6|40
1734372910000|2024-12-16 18:15:10|111526|111501|111527.8|111502.8|111527.8|111502.8|111525|111500|20
1734372920000|2024-12-16 18:15:20|111528.5|111503.5|111527.8|111502.8|111531|111506|111524.8|111499.8|41
1734372930000|2024-12-16 18:15:30|111526.4|111501.4|111524|111499|111527.9|111502.9|111522.1|111497.1|21
1734372940000|2024-12-16 18:15:40|111523.8|111498.8|111524.7|111499.7|111526.2|111501.2|111522.1|111497.1|21
1734372950000|2024-12-16 18:15:50|111524.6|111499.6|111510.2|111485.2|111524.8|111499.8|111510.2|111485.2|16
1734372960000|2024-12-16 18:16:00|111509.9|111484.9|111512.9|111487.9|111515.8|111490.8|111509.2|111484.2|23
1734372970000|2024-12-16 18:16:10|111511.5|111486.5|111515.2|111490.2|111525.9|111500.9|111510.1|111485.1|30
1734372980000|2024-12-16 18:16:20|111516.5|111491.5|111515.7|111490.7|111520|111495|111510.7|111485.7|39
1734372990000|2024-12-16 18:16:30|111510.5|111485.5|111517.7|111492.7|111519.2|111494.2|111510.5|111485.5|58
1734373000000|2024-12-16 18:16:40|111519.2|111494.2|111510.7|111485.7|111519.9|111494.9|111509|111484|35
1734373010000|2024-12-16 18:16:50|111510|111485|111517.1|111492.1|111517.9|111492.9|111509.6|111484.6|15
1734373020000|2024-12-16 18:17:00|111515.8|111490.8|111512.8|111487.8|111518.5|111493.5|111508.7|111483.7|45
1734373030000|2024-12-16 18:17:10|111511.2|111486.2|111516.7|111491.7|111516.7|111491.7|111509.9|111484.9|35
1734373040000|2024-12-16 18:17:20|111512.4|111487.4|111510.8|111485.8|111516.4|111491.4|111508.1|111483.1|33
1734373050000|2024-12-16 18:17:30|111511.6|111486.6|111523.3|111498.3|111524.3|111499.3|111507.2|111482.2|40
1734373060000|2024-12-16 18:17:40|111524.3|111499.3|111526.8|111501.8|111528.3|111503.3|111522.2|111497.2|27
1734373070000|2024-12-16 18:17:50|111526.7|111501.7|111527.1|111502.1|111529.1|111504.1|111524.1|111499.1|33
1734373080000|2024-12-16 18:18:00|111528.5|111503.5|111524.5|111499.5|111534|111509|111523.7|111498.7|44
1734373090000|2024-12-16 18:18:10|111526.7|111501.7|111519.7|111494.7|111526.7|111501.7|111513.9|111488.9|57
1734373100000|2024-12-16 18:18:20|111518.8|111493.8|111521.9|111496.9|111522.9|111497.9|111517.8|111492.8|21
1734373110000|2024-12-16 18:18:30|111522|111497|111531.2|111506.2|111531.2|111506.2|111518|111493|26
1734373120000|2024-12-16 18:18:40|111530.2|111505.2|111520.4|111495.4|111530.6|111505.6|111520.4|111495.4|31
1734373130000|2024-12-16 18:18:50|111521.4|111496.4|111525.1|111500.1|111525.1|111500.1|111519.9|111494.9|27
1734373140000|2024-12-16 18:19:00|111526.6|111501.6|111529.9|111504.9|111530.5|111505.5|111526.2|111501.2|20
1734373150000|2024-12-16 18:19:10|111528.6|111503.6|111531.1|111506.1|111531.1|111506.1|111527.8|111502.8|16
1734373160000|2024-12-16 18:19:20|111530.3|111505.3|111529.1|111504.1|111530.9|111505.9|111527.7|111502.7|18
1734373170000|2024-12-16 18:19:30|111528.1|111503.1|111528.1|111503.1|111534.6|111509.6|111527.9|111502.9|42
1734373180000|2024-12-16 18:19:40|111527.1|111502.1|111526.7|111501.7|111527.8|111502.8|111524.3|111499.3|33
1734373190000|2024-12-16 18:19:50|111525|111500|111519.8|111494.8|111526.7|111501.7|111517.2|111492.2|34
1734373200000|2024-12-16 18:20:00|111518.5|111493.5|111520.6|111495.6|111523.1|111498.1|111517|111492|19
1734373210000|2024-12-16 18:20:10|111521.9|111496.9|111518.8|111493.8|111521.9|111496.9|111518.8|111493.8|11
1734373220000|2024-12-16 18:20:20|111518.4|111493.4|111517.8|111492.8|111518.4|111493.4|111514.6|111489.6|8
1734373230000|2024-12-16 18:20:30|111517.7|111492.7|111518.3|111493.3|111524.3|111499.3|111514.8|111489.8|55
1734373240000|2024-12-16 18:20:40|111519.4|111494.4|111518.8|111493.8|111522.6|111497.6|111516.5|111491.5|41
1734373250000|2024-12-16 18:20:50|111520.3|111495.3|111519|111494|111521.9|111496.9|111514.1|111489.1|31
1734373260000|2024-12-16 18:21:00|111520|111495|111523.9|111498.9|111523.9|111498.9|111514.9|111489.9|47
1734373270000|2024-12-16 18:21:10|111522.2|111497.2|111521.4|111496.4|111524|111499|111518.4|111493.4|33
1734373280000|2024-12-16 18:21:20|111519.6|111494.6|111519.9|111494.9|111522.2|111497.2|111519.3|111494.3|14
1734373290000|2024-12-16 18:21:30|111521.6|111496.6|111523.1|111498.1|111526|111501|111519.2|111494.2|26
1734373300000|2024-12-16 18:21:40|111522.6|111497.6|111522.2|111497.2|111523.4|111498.4|111520.6|111495.6|14
1734373310000|2024-12-16 18:21:50|111521.7|111496.7|111522.4|111497.4|111525.2|111500.2|111518.5|111493.5|23
1734373320000|2024-12-16 18:22:00|111523.1|111498.1|111523.7|111498.7|111523.7|111498.7|111519.7|111494.7|15
1734373330000|2024-12-16 18:22:10|111522.8|111497.8|111529|111504|111529|111504|111519.9|111494.9|41
1734373340000|2024-12-16 18:22:20|111528.9|111503.9|111529.3|111504.3|111530.2|111505.2|111522.8|111497.8|40
1734373350000|2024-12-16 18:22:30|111528|111503|111529|111504|111532.9|111507.9|111527.2|111502.2|26
1734373360000|2024-12-16 18:22:40|111528.9|111503.9|111541.5|111516.5|111542.4|111517.4|111526.5|111501.5|40
1734373370000|2024-12-16 18:22:50|111543.1|111518.1|111541|111516|111543.7|111518.7|111539.7|111514.7|28
1734373380000|2024-12-16 18:23:00|111543.1|111518.1|111530.4|111505.4|111547|111522|111530.4|111505.4|39
1734373390000|2024-12-16 18:23:10|111530.6|111505.6|111530.1|111505.1|111531.8|111506.8|111526.6|111501.6|36
1734373400000|2024-12-16 18:23:20|111531.5|111506.5|111532.1|111507.1|111533.4|111508.4|111529.8|111504.8|28
1734373410000|2024-12-16 18:23:30|111532.2|111507.2|111528.6|111503.6|111535.2|111510.2|111528.6|111503.6|40
1734373420000|2024-12-16 18:23:40|111527.3|111502.3|111532.3|111507.3|111533.7|111508.7|111527.3|111502.3|38
1734373430000|2024-12-16 18:23:50|111532.1|111507.1|111545.1|111520.1|111548.8|111523.8|111529.9|111504.9|46
1734373440000|2024-12-16 18:24:00|111543|111518|111547.5|111522.5|111549.3|111524.3|111543|111518|28
1734373450000|2024-12-16 18:24:10|111547.7|111522.7|111543.6|111518.6|111549.6|111524.6|111541.7|111516.7|32
1734373460000|2024-12-16 18:24:20|111543.2|111518.2|111544.2|111519.2|111547.4|111522.4|111541.9|111516.9|31
1734373470000|2024-12-16 18:24:30|111543|111518|111525.8|111500.8|111544|111519|111525.6|111500.6|35
1734373480000|2024-12-16 18:24:40|111524.2|111499.2|111529|111504|111530.5|111505.5|111522.6|111497.6|37
1734373490000|2024-12-16 18:24:50|111527.9|111502.9|111528.8|111503.8|111529.4|111504.4|111522.5|111497.5|27
1734373500000|2024-12-16 18:25:00|111525.7|111500.7|111524.4|111499.4|111528.7|111503.7|111522.7|111497.7|39
1734373510000|2024-12-16 18:25:10|111526.8|111501.8|111525.5|111500.5|111527.1|111502.1|111521|111496|38
1734373520000|2024-12-16 18:25:20|111525.2|111500.2|111528.4|111503.4|111530.8|111505.8|111523.7|111498.7|32
1734373530000|2024-12-16 18:25:30|111530.4|111505.4|111544.1|111519.1|111544.1|111519.1|111529.8|111504.8|31
1734373540000|2024-12-16 18:25:40|111543.4|111518.4|111551.5|111526.5|111552.5|111527.5|111543.1|111518.1|26
1734373550000|2024-12-16 18:25:50|111547.9|111522.9|111552.9|111527.9|111554|111529|111547.3|111522.3|40
1734373560000|2024-12-16 18:26:00|111549.7|111524.7|111556.2|111531.2|111559.6|111534.6|111547.4|111522.4|54
1734373570000|2024-12-16 18:26:10|111554.2|111529.2|111558.8|111533.8|111560.4|111535.4|111553.5|111528.5|33
1734373580000|2024-12-16 18:26:20|111557.7|111532.7|111559.1|111534.1|111560.5|111535.5|111555.2|111530.2|35
1734373590000|2024-12-16 18:26:30|111557.9|111532.9|111563.2|111538.2|111563.2|111538.2|111556.4|111531.4|32
1734373600000|2024-12-16 18:26:40|111562.6|111537.6|111571.2|111546.2|111573.5|111548.5|111562.5|111537.5|45
1734373610000|2024-12-16 18:26:50|111572.1|111547.1|111566|111541|111573.5|111548.5|111563.1|111538.1|42
1734373620000|2024-12-16 18:27:00|111564.6|111539.6|111572.5|111547.5|111572.5|111547.5|111562.8|111537.8|40
1734373630000|2024-12-16 18:27:10|111570.6|111545.6|111571.6|111546.6|111575.6|111550.6|111569.9|111544.9|37
1734373640000|2024-12-16 18:27:20|111572.1|111547.1|111574.6|111549.6|111578.3|111553.3|111571.7|111546.7|23
1734373650000|2024-12-16 18:27:30|111574.7|111549.7|111572.8|111547.8|111576.1|111551.1|111571.7|111546.7|29
1734373660000|2024-12-16 18:27:40|111572.7|111547.7|111563.2|111538.2|111572.7|111547.7|111560.8|111535.8|38
1734373670000|2024-12-16 18:27:50|111563.1|111538.1|111565.1|111540.1|111567.5|111542.5|111562.3|111537.3|15
1734373680000|2024-12-16 18:28:00|111565.4|111540.4|111556.9|111531.9|111565.4|111540.4|111555.9|111530.9|28
1734373690000|2024-12-16 18:28:10|111556.8|111531.8|111558.1|111533.1|111560.6|111535.6|111551.8|111526.8|28
1734373700000|2024-12-16 18:28:20|111556.9|111531.9|111552.8|111527.8|111556.9|111531.9|111551.7|111526.7|35
1734373710000|2024-12-16 18:28:30|111552.9|111527.9|111555.5|111530.5|111555.6|111530.6|111551.2|111526.2|25
1734373720000|2024-12-16 18:28:40|111556.9|111531.9|111554.7|111529.7|111558.4|111533.4|111553|111528|27
1734373730000|2024-12-16 18:28:50|111556|111531|111556.7|111531.7|111557.6|111532.6|111552.3|111527.3|31
1734373740000|2024-12-16 18:29:00|111555.5|111530.5|111548.5|111523.5|111556.9|111531.9|111548.5|111523.5|34
1734373750000|2024-12-16 18:29:10|111549.5|111524.5|111553.3|111528.3|111557.4|111532.4|111548.5|111523.5|57
1734373760000|2024-12-16 18:29:20|111554.6|111529.6|111555.6|111530.6|111556.1|111531.1|111552|111527|46
1734373770000|2024-12-16 18:29:30|111556.2|111531.2|111555.4|111530.4|111557.4|111532.4|111553.3|111528.3|57
1734373780000|2024-12-16 18:29:40|111557.3|111532.3|111557.9|111532.9|111561.6|111536.6|111553.7|111528.7|34
1734373790000|2024-12-16 18:29:50|111558.5|111533.5|111555.9|111530.9|111561.1|111536.1|111553.1|111528.1|36
1734373800000|2024-12-16 18:30:00|111557.4|111532.4|111566.4|111516.4|111568.4|111535.6|111551.2|111516.4|44
1734373810000|2024-12-16 18:30:10|111568.4|111518.4|111560.3|111535.3|111571.7|111536.5|111556.9|111513.6|57
1734373820000|2024-12-16 18:30:20|111559.5|111534.5|111561|111536|111561.9|111536.9|111557.6|111532.6|28
1734373830000|2024-12-16 18:30:30|111564.2|111539.2|111572.9|111547.9|111574.7|111549.7|111560.7|111535.7|52
1734373840000|2024-12-16 18:30:40|111574.7|111549.7|111577.5|111552.5|111579.8|111554.8|111573|111548|30
1734373850000|2024-12-16 18:30:50|111576.5|111551.5|111576.8|111551.8|111579.6|111554.6|111569.8|111544.8|35
1734373860000|2024-12-16 18:31:00|111575.8|111550.8|111579.6|111554.6|111579.6|111554.6|111570.8|111545.8|35
1734373870000|2024-12-16 18:31:10|111579.5|111554.5|111576.4|111551.4|111580.3|111555.3|111575.1|111550.1|24
1734373880000|2024-12-16 18:31:20|111575.4|111550.4|111572.3|111547.3|111577|111552|111572.3|111547.3|29
1734373890000|2024-12-16 18:31:30|111571.7|111546.7|111576.1|111551.1|111576.1|111551.1|111569.8|111544.8|33
1734373900000|2024-12-16 18:31:40|111575.4|111550.4|111578|111553|111578.7|111553.7|111575.2|111550.2|18
1734373910000|2024-12-16 18:31:50|111576.3|111551.3|111558.5|111533.5|111576.8|111551.8|111558.5|111533.5|32
1734373920000|2024-12-16 18:32:00|111559.8|111534.8|111560.1|111535.1|111562|111537|111556.6|111531.6|31
1734373930000|2024-12-16 18:32:10|111560.2|111535.2|111555.5|111530.5|111568.7|111535.2|111552.8|111513.1|25
1734373940000|2024-12-16 18:32:20|111555.7|111530.7|111553.6|111528.6|111558.9|111533.9|111553.6|111528.6|37
1734373950000|2024-12-16 18:32:30|111555.9|111530.9|111557|111532|111564|111539|111553.6|111528.6|37
1734373960000|2024-12-16 18:32:40|111559.7|111534.7|111561.7|111536.7|111565.7|111540.7|111556.9|111531.9|38
1734373970000|2024-12-16 18:32:50|111562.8|111537.8|111574.3|111549.3|111574.3|111549.3|111558.9|111533.9|33
1734373980000|2024-12-16 18:33:00|111574.7|111549.7|111575.4|111550.4|111579.6|111554.6|111570.6|111545.6|54
1734373990000|2024-12-16 18:33:10|111574.7|111549.7|111571.5|111546.5|111575.4|111550.4|111571.5|111546.5|25
1734374000000|2024-12-16 18:33:20|111569.5|111544.5|111574.7|111549.7|111574.7|111549.7|111569|111544|17
1734374010000|2024-12-16 18:33:30|111574|111549|111574.6|111549.6|111575.6|111550.6|111571.8|111546.8|17
1734374020000|2024-12-16 18:33:40|111575.4|111550.4|111573.8|111548.8|111575.4|111550.4|111571.6|111546.6|18
1734374030000|2024-12-16 18:33:50|111574.4|111549.4|111574.2|111549.2|111575|111550|111572.9|111547.9|24
1734374040000|2024-12-16 18:34:00|111573.2|111548.2|111574.6|111549.6|111574.6|111549.6|111571.8|111546.8|13
1734374050000|2024-12-16 18:34:10|111573.6|111548.6|111576.3|111551.3|111576.3|111551.3|111570.7|111545.7|22
1734374060000|2024-12-16 18:34:20|111575.9|111550.9|111576.4|111551.4|111581.6|111556.6|111574.3|111549.3|11
1734374070000|2024-12-16 18:34:30|111577.6|111552.6|111584.2|111559.2|111584.2|111559.2|111577.6|111552.6|20
1734374080000|2024-12-16 18:34:40|111583.7|111558.7|111584.2|111559.2|111586.4|111561.4|111580.5|111555.5|20
1734374090000|2024-12-16 18:34:50|111584.5|111559.5|111585.4|111560.4|111585.4|111560.4|111584.1|111559.1|9
1734374100000|2024-12-16 18:35:00|111586.9|111561.9|111583.7|111558.7|111586.9|111561.9|111577.4|111552.4|26
1734374110000|2024-12-16 18:35:10|111581.6|111556.6|111583.8|111558.8|111584.5|111559.5|111578.1|111553.1|31
1734374120000|2024-12-16 18:35:20|111582.8|111557.8|111579.8|111554.8|111584.4|111559.4|111579.8|111554.8|17
1734374130000|2024-12-16 18:35:30|111575.2|111550.2|111577.2|111552.2|111580.5|111555.5|111573.5|111548.5|19
1734374140000|2024-12-16 18:35:40|111577|111552|111576.9|111551.9|111578.3|111553.3|111574.2|111549.2|14
1734374150000|2024-12-16 18:35:50|111575.8|111550.8|111570.7|111545.7|111575.8|111550.8|111569|111544|15
1734374160000|2024-12-16 18:36:00|111568.5|111543.5|111571.4|111546.4|111572.5|111547.5|111568.5|111543.5|13
1734374170000|2024-12-16 18:36:10|111570.3|111545.3|111571.5|111546.5|111571.5|111546.5|111570|111545|8
1734374180000|2024-12-16 18:36:20|111571.7|111546.7|111572.1|111547.1|111572.8|111547.8|111571.7|111546.7|5
1734374190000|2024-12-16 18:36:30|111573.4|111548.4|111573.6|111548.6|111574.8|111549.8|111572|111547|22
1734374200000|2024-12-16 18:36:40|111574.9|111549.9|111573.8|111548.8|111575.4|111550.4|111562.4|111537.4|30
1734374210000|2024-12-16 18:36:50|111572.4|111547.4|111572.4|111547.4|111573.7|111548.7|111572|111547|15
1734374220000|2024-12-16 18:37:00|111573.4|111548.4|111572.3|111547.3|111577.9|111552.9|111570.4|111545.4|24
1734374230000|2024-12-16 18:37:10|111572.4|111547.4|111577.6|111552.6|111577.6|111552.6|111572.4|111547.4|25
1734374240000|2024-12-16 18:37:20|111576.6|111551.6|111579.5|111554.5|111579.5|111554.5|111576.6|111551.6|15
1734374250000|2024-12-16 18:37:30|111580.6|111555.6|111579.8|111554.8|111582.3|111557.3|111574.1|111549.1|32
1734374260000|2024-12-16 18:37:40|111580.4|111555.4|111574.7|111549.7|111581|111556|111574.7|111549.7|35
1734374270000|2024-12-16 18:37:50|111578.5|111553.5|111581.1|111556.1|111581.6|111556.6|111576.9|111551.9|26
1734374280000|2024-12-16 18:38:00|111581.4|111556.4|111581.5|111556.5|111583.1|111558.1|111579.3|111554.3|26
1734374290000|2024-12-16 18:38:10|111582.5|111557.5|111583.7|111558.7|111585.1|111560.1|111582.4|111557.4|16
1734374300000|2024-12-16 18:38:20|111580.7|111555.7|111586.2|111561.2|111586.6|111561.6|111577.7|111552.7|27
1734374310000|2024-12-16 18:38:30|111585|111560|111585|111560|111585|111560|111582.9|111557.9|11
1734374320000|2024-12-16 18:38:40|111586.1|111561.1|111585.2|111560.2|111590.1|111565.1|111585.2|111560.2|19
1734374330000|2024-12-16 18:38:50|111585|111560|111584.9|111559.9|111585|111560|111584.6|111559.6|7
1734374340000|2024-12-16 18:39:00|111588.3|111563.3|111585.2|111560.2|111589.1|111564.1|111583.6|111558.6|23
1734374350000|2024-12-16 18:39:10|111585.1|111560.1|111584.6|111559.6|111585.9|111560.9|111582.5|111557.5|31
1734374360000|2024-12-16 18:39:20|111584.1|111559.1|111586.1|111561.1|111586.1|111561.1|111578.4|111553.4|43
1734374370000|2024-12-16 18:39:30|111585|111560|111583.3|111558.3|111586.3|111561.3|111582.1|111557.1|18
1734374380000|2024-12-16 18:39:40|111580.9|111555.9|111582.1|111557.1|111585.5|111560.5|111579.8|111554.8|47
1734374390000|2024-12-16 18:39:50|111578.8|111553.8|111582.3|111557.3|111584.4|111559.4|111578.8|111553.8|43
1734374400000|2024-12-16 18:40:00|111579.5|111554.5|111580.2|111555.2|111583.6|111558.6|111575.3|111550.3|45
1734374410000|2024-12-16 18:40:10|111579.1|111554.1|111579.5|111554.5|111583|111558|111577.1|111552.1|38
1734374420000|2024-12-16 18:40:20|111578.3|111553.3|111581.3|111556.3|111581.3|111556.3|111576.4|111551.4|17
1734374430000|2024-12-16 18:40:30|111580.1|111555.1|111568.7|111543.7|111580.8|111555.8|111567.3|111542.3|22
1734374440000|2024-12-16 18:40:40|111568.6|111543.6|111566.6|111541.6|111568.7|111543.7|111563.6|111538.6|21
1734374450000|2024-12-16 18:40:50|111568.2|111543.2|111570.7|111545.7|111571.1|111546.1|111566.9|111541.9|18
1734374460000|2024-12-16 18:41:00|111571.8|111546.8|111575|111550|111575.4|111550.4|111571.8|111546.8|25
1734374470000|2024-12-16 18:41:10|111573.5|111548.5|111559.6|111534.6|111573.5|111548.5|111559.6|111534.6|24
1734374480000|2024-12-16 18:41:20|111558.7|111533.7|111563.2|111538.2|111567.2|111542.2|111558.7|111533.7|25
1734374490000|2024-12-16 18:41:30|111563.8|111538.8|111559.8|111534.8|111564|111539|111559.8|111534.8|17
1734374500000|2024-12-16 18:41:40|111562|111537|111560.9|111535.9|111562|111537|111559.6|111534.6|12
1734374510000|2024-12-16 18:41:50|111559.7|111534.7|111560.5|111535.5|111562.7|111537.7|111559.5|111534.5|18
1734374520000|2024-12-16 18:42:00|111553.2|111528.2|111551.2|111526.2|111553.7|111528.7|111548.6|111523.6|39
1734374530000|2024-12-16 18:42:10|111550.7|111525.7|111550.9|111525.9|111554|111529|111549.9|111524.9|16
1734374540000|2024-12-16 18:42:20|111552.3|111527.3|111550.9|111525.9|111552.3|111527.3|111550.9|111525.9|10
1734374550000|2024-12-16 18:42:30|111552.5|111527.5|111551.3|111526.3|111552.5|111527.5|111550.7|111525.7|10
1734374560000|2024-12-16 18:42:40|111552.3|111527.3|111550.9|111525.9|111553.9|111528.9|111550.6|111525.6|13
1734374570000|2024-12-16 18:42:50|111551|111526|111557.5|111532.5|111560.1|111535.1|111550.9|111525.9|23
1734374580000|2024-12-16 18:43:00|111558.5|111533.5|111560.2|111535.2|111561.5|111536.5|111557.3|111532.3|35
1734374590000|2024-12-16 18:43:10|111559.9|111534.9|111556.4|111531.4|111561.7|111536.7|111556.4|111531.4|41
1734374600000|2024-12-16 18:43:20|111557.6|111532.6|111561.1|111536.1|111561.1|111536.1|111556.2|111531.2|43
1734374610000|2024-12-16 18:43:30|111561.2|111536.2|111561.8|111536.8|111563.2|111538.2|111560.3|111535.3|18
1734374620000|2024-12-16 18:43:40|111562|111537|111562.8|111537.8|111563|111538|111560.8|111535.8|18
1734374630000|2024-12-16 18:43:50|111562|111537|111543.7|111518.7|111562.8|111537.8|111543.7|111518.7|33
1734374640000|2024-12-16 18:44:00|111543.2|111518.2|111551.9|111526.9|111553|111528|111542.4|111517.4|51
1734374650000|2024-12-16 18:44:10|111551.1|111526.1|111551.6|111526.6|111552.2|111527.2|111550.9|111525.9|14
1734374660000|2024-12-16 18:44:20|111550.8|111525.8|111550.4|111525.4|111551.4|111526.4|111548.2|111523.2|21
1734374670000|2024-12-16 18:44:30|111549.3|111524.3|111555|111530|111555|111530|111547.6|111522.6|23
1734374680000|2024-12-16 18:44:40|111554.2|111529.2|111559|111534|111559|111534|111554.2|111529.2|11
1734374690000|2024-12-16 18:44:50|111557.9|111532.9|111557.5|111532.5|111560.4|111535.4|111553.9|111528.9|18
1734374700000|2024-12-16 18:45:00|111556.6|111531.6|111557.3|111532.3|111559.2|111534.2|111554|111529|25
1734374710000|2024-12-16 18:45:10|111557|111532|111550.9|111525.9|111557|111532|111550.9|111525.9|17
1734374720000|2024-12-16 18:45:20|111551|111526|111548.3|111523.3|111551|111526|111547.3|111522.3|25
1734374730000|2024-12-16 18:45:30|111548.4|111523.4|111548.7|111523.7|111549.6|111524.6|111548.4|111523.4|4
1734374740000|2024-12-16 18:45:40|111549.6|111524.6|111549.2|111524.2|111549.6|111524.6|111547|111522|13
1734374750000|2024-12-16 18:45:50|111550|111525|111554.2|111529.2|111554.3|111529.3|111548.6|111523.6|18
1734374760000|2024-12-16 18:46:00|111554.6|111529.6|111553.6|111528.6|111554.8|111529.8|111553|111528|14
1734374770000|2024-12-16 18:46:10|111554.1|111529.1|111555|111530|111556.7|111531.7|111553.7|111528.7|18
1734374780000|2024-12-16 18:46:20|111552.8|111527.8|111558.5|111533.5|111558.5|111533.5|111552.8|111527.8|22
1734374790000|2024-12-16 18:46:30|111557.5|111532.5|111554.6|111529.6|111558.5|111533.5|111553.6|111528.6|11
1734374800000|2024-12-16 18:46:40|111556.1|111531.1|111554.2|111529.2|111556.1|111531.1|111552.5|111527.5|8
1734374810000|2024-12-16 18:46:50|111554.1|111529.1|111552.7|111527.7|111554.1|111529.1|111548.5|111523.5|21
1734374820000|2024-12-16 18:47:00|111553.7|111528.7|111557.5|111532.5|111557.5|111532.5|111549.2|111524.2|24
1734374830000|2024-12-16 18:47:10|111557.9|111532.9|111556.9|111531.9|111558.9|111533.9|111553.3|111528.3|13
1734374840000|2024-12-16 18:47:20|111555.1|111530.1|111556.9|111531.9|111557.6|111532.6|111553.6|111528.6|18
1734374850000|2024-12-16 18:47:30|111557.8|111532.8|111558.6|111533.6|111558.8|111533.8|111556.8|111531.8|12
1734374860000|2024-12-16 18:47:40|111557.7|111532.7|111556.3|111531.3|111558.3|111533.3|111554.4|111529.4|25
1734374870000|2024-12-16 18:47:50|111555.5|111530.5|111562.9|111537.9|111563.4|111538.4|111555.5|111530.5|12
1734374880000|2024-12-16 18:48:00|111564.2|111539.2|111562.7|111537.7|111565|111540|111559.6|111534.6|21
1734374890000|2024-12-16 18:48:10|111561.6|111536.6|111567|111542|111568.1|111543.1|111560.2|111535.2|24
1734374900000|2024-12-16 18:48:20|111565.6|111540.6|111570|111545|111571.9|111546.9|111564.4|111539.4|37
1734374910000|2024-12-16 18:48:30|111572.9|111547.9|111568.3|111543.3|111573.1|111548.1|111566.9|111541.9|18
1734374920000|2024-12-16 18:48:40|111566.5|111541.5|111569.2|111544.2|111569.9|111544.9|111566.2|111541.2|26
1734374930000|2024-12-16 18:48:50|111569.1|111544.1|111570.4|111545.4|111570.6|111545.6|111567.2|111542.2|19
1734374940000|2024-12-16 18:49:00|111567.5|111542.5|111568|111543|111570.5|111545.5|111565.7|111540.7|27
1734374950000|2024-12-16 18:49:10|111566.1|111541.1|111565.1|111540.1|111568.6|111543.6|111563.7|111538.7|20
1734374960000|2024-12-16 18:49:20|111563.8|111538.8|111562.5|111537.5|111565.5|111540.5|111561.2|111536.2|22
1734374970000|2024-12-16 18:49:30|111562.4|111537.4|111565.6|111540.6|111565.6|111540.6|111561.1|111536.1|14
1734374980000|2024-12-16 18:49:40|111564|111539|111562.1|111537.1|111566.1|111541.1|111556.4|111531.4|32
1734374990000|2024-12-16 18:49:50|111562.3|111537.3|111569.8|111544.8|111569.8|111544.8|111561|111536|23
1734375000000|2024-12-16 18:50:00|111571.2|111546.2|111575.9|111550.9|111575.9|111550.9|111568|111543|23
1734375010000|2024-12-16 18:50:10|111574.4|111549.4|111576.4|111551.4|111576.4|111551.4|111574.4|111549.4|5
1734375020000|2024-12-16 18:50:20|111574.6|111549.6|111575.5|111550.5|111577.4|111552.4|111572.9|111547.9|23
1734375030000|2024-12-16 18:50:30|111575.8|111550.8|111569.8|111544.8|111576.7|111551.7|111564.9|111539.9|16
1734375040000|2024-12-16 18:50:40|111567.8|111542.8|111564|111539|111568.9|111543.9|111560.4|111535.4|29
1734375050000|2024-12-16 18:50:50|111564.9|111539.9|111551.8|111526.8|111565.4|111540.4|111540.6|111515.6|42
1734375060000|2024-12-16 18:51:00|111551.3|111526.3|111549.2|111524.2|111551.3|111526.3|111543.1|111518.1|47
1734375070000|2024-12-16 18:51:10|111549.6|111524.6|111546.9|111521.9|111550.8|111525.8|111544.6|111519.6|20
1734375080000|2024-12-16 18:51:20|111545.8|111520.8|111548.6|111523.6|111551.3|111526.3|111543.7|111518.7|33
1734375090000|2024-12-16 18:51:30|111547.1|111522.1|111550.4|111525.4|111550.4|111525.4|111545.8|111520.8|8
1734375100000|2024-12-16 18:51:40|111549.6|111524.6|111549.8|111524.8|111550.4|111525.4|111542.2|111517.2|23
1734375110000|2024-12-16 18:51:50|111548.9|111523.9|111546.2|111521.2|111550|111525|111542.8|111517.8|41
1734375120000|2024-12-16 18:52:00|111545.6|111520.6|111539.1|111514.1|111548.7|111523.7|111538.6|111513.6|21
1734375130000|2024-12-16 18:52:10|111540.2|111515.2|111542.1|111517.1|111543.8|111518.8|111539.9|111514.9|23
1734375140000|2024-12-16 18:52:20|111541.9|111516.9|111540.9|111515.9|111544.7|111519.7|111540.9|111515.9|22
1734375150000|2024-12-16 18:52:30|111542.4|111517.4|111540.5|111515.5|111542.4|111517.4|111540.5|111515.5|18
1734375160000|2024-12-16 18:52:40|111540.7|111515.7|111524.8|111499.8|111543.7|111518.7|111520.7|111495.7|40
1734375170000|2024-12-16 18:52:50|111524.9|111499.9|111525.2|111500.2|111531.4|111506.4|111524|111499|33
1734375180000|2024-12-16 18:53:00|111525.9|111500.9|111522.8|111497.8|111526|111501|111518.6|111493.6|21
1734375190000|2024-12-16 18:53:10|111523.7|111498.7|111523.4|111498.4|111525.5|111500.5|111519.8|111494.8|33
1734375200000|2024-12-16 18:53:20|111525.3|111500.3|111527.5|111502.5|111529.2|111504.2|111524.3|111499.3|41
1734375210000|2024-12-16 18:53:30|111526.8|111501.8|111529.2|111504.2|111529.6|111504.6|111526.8|111501.8|21
1734375220000|2024-12-16 18:53:40|111528.4|111503.4|111528.9|111503.9|111531.2|111506.2|111525.7|111500.7|21
1734375230000|2024-12-16 18:53:50|111528.3|111503.3|111525.3|111500.3|111529.3|111504.3|111524.2|111499.2|23
1734375240000|2024-12-16 18:54:00|111526.5|111501.5|111527.4|111502.4|111527.8|111502.8|111522.7|111497.7|22
1734375250000|2024-12-16 18:54:10|111526.4|111501.4|111525.9|111500.9|111526.9|111501.9|111525|111500|16
1734375260000|2024-12-16 18:54:20|111525.2|111500.2|111523.9|111498.9|111525.2|111500.2|111522.8|111497.8|11
1734375270000|2024-12-16 18:54:30|111522.4|111497.4|111517.7|111492.7|111531.9|111501|111501.4|111474.7|41
1734375280000|2024-12-16 18:54:40|111520.1|111495.1|111523.9|111498.9|111525.5|111500.5|111515.1|111490.1|40
1734375290000|2024-12-16 18:54:50|111524|111499|111524.7|111499.7|111524.8|111499.8|111519.8|111494.8|14
1734375300000|2024-12-16 18:55:00|111525.7|111500.7|111524.4|111499.4|111529.8|111504.8|111520.2|111495.2|36
1734375310000|2024-12-16 18:55:10|111525.8|111500.8|111529|111504|111529.5|111504.5|111525.8|111500.8|23
1734375320000|2024-12-16 18:55:20|111528.9|111503.9|111513.6|111488.6|111537.9|111506.4|111510.3|111485.3|49
1734375330000|2024-12-16 18:55:30|111512.8|111487.8|111502.2|111477.2|111515.6|111490.6|111496.2|111471.2|50
1734375340000|2024-12-16 18:55:40|111501.3|111476.3|111496.4|111471.4|111501.3|111476.3|111495.2|111470.2|34
1734375350000|2024-12-16 18:55:50|111497.8|111472.8|111500|111475|111501.5|111476.5|111487.8|111462.8|36
1734375360000|2024-12-16 18:56:00|111501.3|111476.3|111492.8|111467.8|111501.3|111476.3|111489.4|111464.4|46
1734375370000|2024-12-16 18:56:10|111492.4|111467.4|111484.8|111459.8|111492.4|111467.4|111480.1|111455.1|54
1734375380000|2024-12-16 18:56:20|111485.8|111460.8|111489|111464|111489.7|111464.7|111482.3|111457.3|44
1734375390000|2024-12-16 18:56:30|111489.3|111464.3|111489.6|111464.6|111493.8|111468.8|111487.4|111462.4|33
1734375400000|2024-12-16 18:56:40|111490.4|111465.4|111487.9|111462.9|111490.4|111465.4|111480.9|111455.9|43
1734375410000|2024-12-16 18:56:50|111487.6|111462.6|111491|111466|111493.5|111468.5|111486.9|111461.9|30
1734375420000|2024-12-16 18:57:00|111490|111465|111490.4|111465.4|111490.7|111465.7|111486.5|111461.5|34
1734375430000|2024-12-16 18:57:10|111489.7|111464.7|111483.9|111458.9|111491.8|111466.8|111482|111457|43
1734375440000|2024-12-16 18:57:20|111484|111459|111474.5|111449.5|111485.1|111460.1|111470.8|111445.8|46
1734375450000|2024-12-16 18:57:30|111471.3|111446.3|111460.5|111435.5|111475.7|111450.7|111459.2|111434.2|45
1734375460000|2024-12-16 18:57:40|111460.9|111435.9|111458.6|111433.6|111462.6|111437.6|111456.4|111431.4|28
1734375470000|2024-12-16 18:57:50|111458.8|111433.8|111455.4|111430.4|111462.7|111437.7|111454.5|111429.5|25
1734375480000|2024-12-16 18:58:00|111455.9|111430.9|111451.4|111426.4|111457|111432|111447.5|111422.5|28
1734375490000|2024-12-16 18:58:10|111452.6|111427.6|111453.4|111428.4|111455.6|111430.6|111449.4|111424.4|40
1734375500000|2024-12-16 18:58:20|111451.5|111426.5|111455|111430|111456.8|111431.8|111449.4|111424.4|31
1734375510000|2024-12-16 18:58:30|111453.9|111428.9|111450.6|111425.6|111456.2|111431.2|111449.5|111424.5|34
1734375520000|2024-12-16 18:58:40|111450.8|111425.8|111448.4|111423.4|111452.6|111427.6|111448.4|111423.4|20
1734375530000|2024-12-16 18:58:50|111448.1|111423.1|111452.2|111427.2|111456.8|111431.8|111439.9|111414.9|59
1734375540000|2024-12-16 18:59:00|111450.6|111425.6|111458.2|111433.2|111459.5|111434.5|111449.1|111424.1|48
1734375550000|2024-12-16 18:59:10|111459.7|111434.7|111466.4|111441.4|111472.1|111447.1|111458.1|111433.1|39
1734375560000|2024-12-16 18:59:20|111465.3|111440.3|111468.7|111443.7|111471.3|111446.3|111464.4|111439.4|34
1734375570000|2024-12-16 18:59:30|111465.7|111440.7|111465.1|111440.1|111467.4|111442.4|111464.8|111439.8|17
1734375580000|2024-12-16 18:59:40|111465.9|111440.9|111459.5|111434.5|111466|111441|111458.6|111433.6|40
1734375590000|2024-12-16 18:59:50|111458.1|111433.1|111456.5|111431.5|111460.8|111435.8|111456.4|111431.4|29
1734375600000|2024-12-16 19:00:00|111456.6|111431.6|111453.9|111428.9|111458.5|111433.5|111449.6|111424.6|39
1734375610000|2024-12-16 19:00:10|111454.9|111429.9|111446.8|111421.8|111455.8|111430.8|111445.1|111420.1|58
1734375620000|2024-12-16 19:00:20|111446.9|111421.9|111452.6|111427.6|111453.6|111428.6|111443|111418|50
1734375630000|2024-12-16 19:00:30|111452.9|111427.9|111463.6|111438.6|111467.2|111442.2|111452.7|111427.7|46
1734375640000|2024-12-16 19:00:40|111463.3|111438.3|111470.5|111445.5|111474.1|111449.1|111461.3|111436.3|38
1734375650000|2024-12-16 19:00:50|111469.7|111444.7|111474.6|111449.6|111477.4|111452.4|111469.6|111444.6|34
1734375660000|2024-12-16 19:01:00|111476|111451|111483.9|111458.9|111484.9|111459.9|111474.7|111449.7|31
1734375670000|2024-12-16 19:01:10|111485|111460|111475.2|111450.2|111485|111460|111472.2|111447.2|36
1734375680000|2024-12-16 19:01:20|111474.5|111449.5|111462.2|111437.2|111474.5|111449.5|111462.2|111437.2|27
1734375690000|2024-12-16 19:01:30|111461.2|111436.2|111453.2|111428.2|111463.4|111438.4|111451.8|111426.8|30
1734375700000|2024-12-16 19:01:40|111453.3|111428.3|111461|111436|111468.6|111443.6|111453.3|111428.3|26
1734375710000|2024-12-16 19:01:50|111460.1|111435.1|111461|111436|111464|111439|111456.5|111431.5|34
1734375720000|2024-12-16 19:02:00|111459.3|111434.3|111463.6|111438.6|111469.3|111444.3|111452.3|111427.3|34
1734375730000|2024-12-16 19:02:10|111463.4|111438.4|111453|111428|111463.4|111438.4|111451.2|111426.2|15
1734375740000|2024-12-16 19:02:20|111452|111427|111453.1|111428.1|111457.8|111432.8|111451.2|111426.2|39
1734375750000|2024-12-16 19:02:30|111455.6|111430.6|111458.2|111433.2|111460.8|111435.8|111451.3|111426.3|21
1734375760000|2024-12-16 19:02:40|111458|111433|111460|111435|111462.1|111437.1|111452.6|111427.6|34
1734375770000|2024-12-16 19:02:50|111460.9|111435.9|111475.4|111450.4|111475.4|111450.4|111459.5|111434.5|32
1734375780000|2024-12-16 19:03:00|111474.5|111449.5|111472.4|111447.4|111475.6|111450.6|111471.6|111446.6|27
1734375790000|2024-12-16 19:03:10|111473.3|111448.3|111481.3|111456.3|111481.3|111456.3|111469.8|111444.8|31
1734375800000|2024-12-16 19:03:20|111481.2|111456.2|111493|111468|111493.9|111468.9|111477|111452|31
1734375810000|2024-12-16 19:03:30|111493.8|111468.8|111490.3|111465.3|111495.9|111470.9|111490.2|111465.2|25
1734375820000|2024-12-16 19:03:40|111491.6|111466.6|111490.7|111465.7|111491.6|111466.6|111489.5|111464.5|23
1734375830000|2024-12-16 19:03:50|111491.5|111466.5|111494.6|111469.6|111499.3|111474.3|111490.9|111465.9|15
1734375840000|2024-12-16 19:04:00|111494.7|111469.7|111496.5|111471.5|111502.1|111477.1|111494.7|111469.7|18
1734375850000|2024-12-16 19:04:10|111495.7|111470.7|111494.6|111469.6|111498|111473|111494.6|111469.6|22
1734375860000|2024-12-16 19:04:20|111508.8|111458.8|111492.4|111467.4|111508.8|111470.8|111489.5|111456.9|26
1734375870000|2024-12-16 19:04:30|111491.7|111466.7|111492.8|111467.8|111493.6|111468.6|111488.5|111463.5|28
1734375880000|2024-12-16 19:04:40|111491.7|111466.7|111495|111470|111495.1|111470.1|111491.7|111466.7|20
1734375890000|2024-12-16 19:04:50|111493.8|111468.8|111494.1|111469.1|111496.3|111471.3|111493.8|111468.8|12
1734375900000|2024-12-16 19:05:00|111493.9|111468.9|111490|111465|111493.9|111468.9|111484.8|111459.8|35
1734375910000|2024-12-16 19:05:10|111487.5|111462.5|111491.3|111466.3|111495.5|111470.5|111486.2|111461.2|31
1734375920000|2024-12-16 19:05:20|111492.6|111467.6|111496.8|111471.8|111500|111475|111492.6|111467.6|28
1734375930000|2024-12-16 19:05:30|111496.9|111471.9|111497.5|111472.5|111499.2|111474.2|111496.9|111471.9|12
1734375940000|2024-12-16 19:05:40|111498.4|111473.4|111499.2|111474.2|111499.2|111474.2|111496.6|111471.6|13
1734375950000|2024-12-16 19:05:50|111499.7|111474.7|111501.1|111476.1|111501.1|111476.1|111497.4|111472.4|15
1734375960000|2024-12-16 19:06:00|111499.4|111474.4|111507.6|111482.6|111507.7|111482.7|111498.2|111473.2|34
1734375970000|2024-12-16 19:06:10|111504.2|111479.2|111509.1|111484.1|111512.6|111487.6|111504.2|111479.2|37
1734375980000|2024-12-16 19:06:20|111510.6|111485.6|111499.4|111474.4|111510.6|111485.6|111497.2|111472.2|30
1734375990000|2024-12-16 19:06:30|111500.1|111475.1|111493.3|111468.3|111500.1|111475.1|111493|111468|33
1734376000000|2024-12-16 19:06:40|111494.3|111469.3|111490.5|111465.5|111495.2|111470.2|111487.2|111462.2|41
1734376010000|2024-12-16 19:06:50|111489.5|111464.5|111490.3|111465.3|111490.9|111465.9|111487.1|111462.1|35
1734376020000|2024-12-16 19:07:00|111489.4|111464.4|111494.6|111469.6|111498.2|111473.2|111489.4|111464.4|50
1734376030000|2024-12-16 19:07:10|111493.6|111468.6|111491.1|111466.1|111494.4|111469.4|111487.1|111462.1|47
1734376040000|2024-12-16 19:07:20|111489.6|111464.6|111494.5|111469.5|111495.5|111470.5|111489.6|111464.6|33
1734376050000|2024-12-16 19:07:30|111493.7|111468.7|111497.2|111472.2|111498.4|111473.4|111493.7|111468.7|30
1734376060000|2024-12-16 19:07:40|111497.9|111472.9|111498.2|111473.2|111501.2|111476.2|111493.3|111468.3|26
1734376070000|2024-12-16 19:07:50|111497.2|111472.2|111493.8|111468.8|111497.2|111472.2|111492.4|111467.4|47
1734376080000|2024-12-16 19:08:00|111493.6|111468.6|111485.7|111460.7|111493.6|111468.6|111485.7|111460.7|39
1734376090000|2024-12-16 19:08:10|111486.7|111461.7|111479.9|111454.9|111488.4|111463.4|111479.9|111454.9|26
1734376100000|2024-12-16 19:08:20|111479.1|111454.1|111474.9|111449.9|111481.1|111456.1|111470.2|111445.2|34
1734376110000|2024-12-16 19:08:30|111473.9|111448.9|111467.7|111442.7|111473.9|111448.9|111466.6|111441.6|26
1734376120000|2024-12-16 19:08:40|111468.1|111443.1|111467.4|111442.4|111469.7|111444.7|111463.1|111438.1|24
1734376130000|2024-12-16 19:08:50|111468|111443|111467.5|111442.5|111468.9|111443.9|111466.4|111441.4|17
1734376140000|2024-12-16 19:09:00|111468.3|111443.3|111467.4|111442.4|111471.8|111446.8|111466.5|111441.5|25
1734376150000|2024-12-16 19:09:10|111468.2|111443.2|111469.8|111444.8|111470.6|111445.6|111466|111441|29
1734376160000|2024-12-16 19:09:20|111469.5|111444.5|111473.4|111448.4|111473.4|111448.4|111467.3|111442.3|18
1734376170000|2024-12-16 19:09:30|111472.7|111447.7|111469.8|111444.8|111472.7|111447.7|111469.8|111444.8|9
1734376180000|2024-12-16 19:09:40|111468.8|111443.8|111474.4|111449.4|111474.7|111449.7|111468.8|111443.8|15
1734376190000|2024-12-16 19:09:50|111473.8|111448.8|111480.2|111455.2|111483.2|111458.2|111470.3|111445.3|32
1734376200000|2024-12-16 19:10:00|111478.3|111453.3|111458.6|111433.6|111479.4|111454.4|111458.6|111433.6|26
1734376210000|2024-12-16 19:10:10|111457.1|111432.1|111453.5|111428.5|111459.5|111434.5|111453.5|111428.5|18
1734376220000|2024-12-16 19:10:20|111452.5|111427.5|111448|111423|111452.7|111427.7|111446.6|111421.6|20
1734376230000|2024-12-16 19:10:30|111448.1|111423.1|111444.3|111419.3|111448.1|111423.1|111442.2|111417.2|21
1734376240000|2024-12-16 19:10:40|111443.2|111418.2|111444.7|111419.7|111445.4|111420.4|111443.2|111418.2|6
1734376250000|2024-12-16 19:10:50|111444.4|111419.4|111446|111421|111446|111421|111443|111418|19
1734376260000|2024-12-16 19:11:00|111446.1|111421.1|111446.4|111421.4|111448|111423|111444.3|111419.3|18
1734376270000|2024-12-16 19:11:10|111446.3|111421.3|111444.2|111419.2|111446.3|111421.3|111444|111419|9
1734376280000|2024-12-16 19:11:20|111444.8|111419.8|111457.6|111432.6|111458.7|111433.7|111444.8|111419.8|18
1734376290000|2024-12-16 19:11:30|111455.4|111430.4|111464.5|111439.5|111465|111440|111455.4|111430.4|20
1734376300000|2024-12-16 19:11:40|111462|111437|111463.5|111438.5|111465.5|111440.5|111462|111437|11
1734376310000|2024-12-16 19:11:50|111463.4|111438.4|111476.3|111451.3|111476.6|111451.6|111463.3|111438.3|21
1734376320000|2024-12-16 19:12:00|111476.5|111451.5|111484.8|111459.8|111486.5|111461.5|111476.4|111451.4|19
1734376330000|2024-12-16 19:12:10|111485.9|111460.9|111500.4|111475.4|111502|111477|111485.9|111460.9|32
1734376340000|2024-12-16 19:12:20|111499.8|111474.8|111502.5|111477.5|111503.5|111478.5|111494.6|111469.6|47
1734376350000|2024-12-16 19:12:30|111504.2|111479.2|111506|111481|111511.1|111486.1|111497.8|111472.8|49
1734376360000|2024-12-16 19:12:40|111504.2|111479.2|111506.8|111481.8|111508.3|111483.3|111503.2|111478.2|46
1734376370000|2024-12-16 19:12:50|111505.4|111480.4|111497.9|111472.9|111506.9|111481.9|111497.9|111472.9|34
1734376380000|2024-12-16 19:13:00|111499.2|111474.2|111503|111478|111504.5|111479.5|111498.1|111473.1|25
1734376390000|2024-12-16 19:13:10|111500.4|111475.4|111501.6|111476.6|111505|111480|111500.4|111475.4|18
1734376400000|2024-12-16 19:13:20|111503.6|111478.6|111468.6|111443.6|111503.6|111478.6|111467.2|111442.2|41
1734376410000|2024-12-16 19:13:30|111468|111443|111478.8|111453.8|111481.8|111456.8|111465.9|111440.9|29
1734376420000|2024-12-16 19:13:40|111480.4|111455.4|111482.7|111457.7|111484.2|111459.2|111479.4|111454.4|19
1734376430000|2024-12-16 19:13:50|111480.4|111455.4|111468.9|111443.9|111482.4|111457.4|111468.9|111443.9|21
1734376440000|2024-12-16 19:14:00|111468.7|111443.7|111457.3|111432.3|111468.7|111443.7|111456.2|111431.2|28
1734376450000|2024-12-16 19:14:10|111457.2|111432.2|111458|111433|111458|111433|111456.1|111431.1|7
1734376460000|2024-12-16 19:14:20|111457.2|111432.2|111460.5|111435.5|111462|111437|111457.1|111432.1|36
1734376470000|2024-12-16 19:14:30|111460.1|111435.1|111458.8|111433.8|111462.6|111437.6|111458.1|111433.1|24
1734376480000|2024-12-16 19:14:40|111458|111433|111460.1|111435.1|111461|111436|111456.5|111431.5|29
1734376490000|2024-12-16 19:14:50|111460.2|111435.2|111456.8|111431.8|111460.6|111435.6|111455.6|111430.6|33
1734376500000|2024-12-16 19:15:00|111457.1|111432.1|111461.3|111436.3|111464.6|111439.6|111449.1|111424.1|41
1734376510000|2024-12-16 19:15:10|111462|111437|111467.1|111442.1|111467.9|111442.9|111461.2|111436.2|33
1734376520000|2024-12-16 19:15:20|111467.9|111442.9|111484.6|111459.6|111484.6|111459.6|111467|111442|23
1734376530000|2024-12-16 19:15:30|111484.9|111459.9|111498.2|111473.2|111499.7|111474.7|111484.9|111459.9|17
1734376540000|2024-12-16 19:15:40|111496.8|111471.8|111497.4|111472.4|111499.7|111474.7|111496.8|111471.8|29
1734376550000|2024-12-16 19:15:50|111498.2|111473.2|111497.9|111472.9|111499.4|111474.4|111496.9|111471.9|25
1734376560000|2024-12-16 19:16:00|111499.1|111474.1|111498.5|111473.5|111500.5|111475.5|111496.8|111471.8|26
1734376570000|2024-12-16 19:16:10|111498.6|111473.6|111495.8|111470.8|111500.2|111475.2|111491.8|111466.8|25
1734376580000|2024-12-16 19:16:20|111493.2|111468.2|111501.7|111451.7|111505.4|111470.8|111489.8|111449.4|41
1734376590000|2024-12-16 19:16:30|111503.3|111453.3|111502|111452|111503.3|111453.3|111497.6|111447.6|43
1734376600000|2024-12-16 19:16:40|111500.2|111450.2|111507.7|111457.7|111507.7|111457.7|111500.2|111450.2|19
1734376610000|2024-12-16 19:16:50|111505.5|111455.5|111504.5|111454.5|111509.6|111459.6|111503.5|111453.5|25
1734376620000|2024-12-16 19:17:00|111504.7|111454.7|111505.8|111455.8|111507.3|111457.3|111504.2|111454.2|19
1734376630000|2024-12-16 19:17:10|111504.9|111454.9|111507|111457|111507.8|111457.8|111503.7|111453.7|24
1734376640000|2024-12-16 19:17:20|111505.2|111455.2|111495.5|111470.5|111507.6|111471|111493.6|111455.1|19
1734376650000|2024-12-16 19:17:30|111496.7|111471.7|111505.7|111455.7|111506.7|111471.7|111488.9|111450.4|34
1734376660000|2024-12-16 19:17:40|111504.5|111454.5|111514.7|111464.7|111514.9|111464.9|111503.7|111453.7|36
1734376670000|2024-12-16 19:17:50|111513.5|111463.5|111515.8|111465.8|111519.2|111469.2|111512.7|111462.7|17
1734376680000|2024-12-16 19:18:00|111515.9|111465.9|111517.5|111467.5|111520.7|111470.7|111515.9|111465.9|13
1734376690000|2024-12-16 19:18:10|111518.9|111468.9|111517.2|111467.2|111520.3|111470.3|111516.1|111466.1|16
1734376700000|2024-12-16 19:18:20|111513|111463|111510.8|111460.8|111514|111464|111508.9|111458.9|24
1734376710000|2024-12-16 19:18:30|111509.6|111459.6|111508.6|111458.6|111511.2|111474.2|111493.9|111455.5|48
1734376720000|2024-12-16 19:18:40|111506.6|111456.6|111509.4|111459.4|111511.8|111461.8|111506.6|111456.6|24
1734376730000|2024-12-16 19:18:50|111510.2|111460.2|111509.6|111459.6|111511.2|111461.2|111507.4|111457.4|17
1734376740000|2024-12-16 19:19:00|111509.5|111459.5|111509|111459|111511.6|111461.6|111507.3|111457.3|18
1734376750000|2024-12-16 19:19:10|111506.8|111456.8|111501.6|111476.6|111515.7|111478.2|111498.9|111456.8|22
1734376760000|2024-12-16 19:19:20|111497.2|111472.2|111503.9|111478.9|111506.6|111481.6|111497.2|111472.2|29
1734376770000|2024-12-16 19:19:30|111501.5|111476.5|111504.5|111479.5|111506.7|111481.7|111501.5|111476.5|21
1734376780000|2024-12-16 19:19:40|111501.5|111476.5|111499.9|111474.9|111505|111480|111498.7|111473.7|23
1734376790000|2024-12-16 19:19:50|111500.2|111475.2|111500|111475|111500.6|111475.6|111496.5|111471.5|26
1734376800000|2024-12-16 19:20:00|111501.8|111476.8|111494.2|111469.2|111502|111477|111494.2|111469.2|25
1734376810000|2024-12-16 19:20:10|111494.7|111469.7|111506|111456|111507.6|111472.4|111491.5|111455.1|54
1734376820000|2024-12-16 19:20:20|111506.4|111456.4|111497.4|111447.4|111508|111458|111494.1|111444.1|48
1734376830000|2024-12-16 19:20:30|111495.2|111445.2|111496.8|111446.8|111499.8|111449.8|111495.2|111445.2|29
1734376840000|2024-12-16 19:20:40|111494.5|111444.5|111497.2|111447.2|111498.1|111448.1|111494.5|111444.5|29
1734376850000|2024-12-16 19:20:50|111495.1|111445.1|111495.6|111445.6|111497.5|111447.5|111493.2|111443.2|21
1734376860000|2024-12-16 19:21:00|111497|111447|111500.1|111450.1|111501.4|111451.4|111495.4|111445.4|19
1734376870000|2024-12-16 19:21:10|111500.3|111450.3|111498.6|111448.6|111500.9|111450.9|111497.3|111447.3|23
1734376880000|2024-12-16 19:21:20|111500.1|111450.1|111497.6|111447.6|111500.6|111450.6|111493.8|111443.8|29
1734376890000|2024-12-16 19:21:30|111499.9|111449.9|111496.9|111446.9|111500|111450|111492.9|111442.9|34
1734376900000|2024-12-16 19:21:40|111497.2|111447.2|111483.1|111458.1|111497.2|111462.8|111481.1|111445.1|48
1734376910000|2024-12-16 19:21:50|111484.7|111459.7|111481.3|111456.3|111484.7|111459.7|111478.4|111453.4|26
1734376920000|2024-12-16 19:22:00|111483.3|111458.3|111485.1|111460.1|111487.1|111462.1|111481.9|111456.9|29
1734376930000|2024-12-16 19:22:10|111485.4|111460.4|111483.8|111458.8|111490.9|111465.9|111480.2|111455.2|24
1734376940000|2024-12-16 19:22:20|111481.5|111456.5|111480.1|111455.1|111483.7|111458.7|111478.3|111453.3|36
1734376950000|2024-12-16 19:22:30|111479.7|111454.7|111481|111456|111483.3|111458.3|111479.6|111454.6|18
1734376960000|2024-12-16 19:22:40|111481.1|111456.1|111479.3|111454.3|111483.4|111458.4|111479.1|111454.1|26
1734376970000|2024-12-16 19:22:50|111481|111456|111477.7|111452.7|111482.7|111457.7|111477.7|111452.7|20
1734376980000|2024-12-16 19:23:00|111479|111454|111477.6|111452.6|111479|111454|111477.3|111452.3|10
1734376990000|2024-12-16 19:23:10|111476.2|111451.2|111475.7|111450.7|111478|111453|111472.3|111447.3|19
1734377000000|2024-12-16 19:23:20|111476|111451|111475.7|111450.7|111481.8|111456.8|111474.4|111449.4|23
1734377010000|2024-12-16 19:23:30|111477.3|111452.3|111476.3|111451.3|111482.4|111457.4|111475.7|111450.7|29
1734377020000|2024-12-16 19:23:40|111476.7|111451.7|111482.4|111457.4|111482.4|111457.4|111476.2|111451.2|26
1734377030000|2024-12-16 19:23:50|111482.2|111457.2|111483.5|111458.5|111483.5|111458.5|111477.4|111452.4|26
1734377040000|2024-12-16 19:24:00|111482.4|111457.4|111482.2|111457.2|111486.9|111461.9|111482.2|111457.2|26
1734377050000|2024-12-16 19:24:10|111483.7|111458.7|111479.1|111454.1|111483.7|111458.7|111479.1|111454.1|28
1734377060000|2024-12-16 19:24:20|111480.9|111455.9|111481.3|111456.3|111482.4|111457.4|111478.6|111453.6|23
1734377070000|2024-12-16 19:24:30|111482.4|111457.4|111481|111456|111482.4|111457.4|111481|111456|6
1734377080000|2024-12-16 19:24:40|111482.2|111457.2|111482.5|111457.5|111485.7|111460.7|111481|111456|20
1734377090000|2024-12-16 19:24:50|111482.4|111457.4|111482.1|111457.1|111483.9|111458.9|111478.4|111453.4|26
1734377100000|2024-12-16 19:25:00|111482|111457|111482.8|111457.8|111484.6|111459.6|111481.1|111456.1|18
1734377110000|2024-12-16 19:25:10|111481.6|111456.6|111480.5|111455.5|111484.1|111459.1|111480.5|111455.5|12
1734377120000|2024-12-16 19:25:20|111480.6|111455.6|111480.6|111455.6|111480.6|111455.6|111477.3|111452.3|13
1734377130000|2024-12-16 19:25:30|111482.6|111457.6|111482.1|111457.1|111487.5|111462.5|111481.8|111456.8|23
1734377140000|2024-12-16 19:25:40|111480.7|111455.7|111482.7|111457.7|111483.6|111458.6|111480.7|111455.7|20
1734377150000|2024-12-16 19:25:50|111481.6|111456.6|111478.7|111453.7|111482.7|111457.7|111478.7|111453.7|14
1734377160000|2024-12-16 19:26:00|111480.6|111455.6|111483.8|111458.8|111484|111459|111478.7|111453.7|15
1734377170000|2024-12-16 19:26:10|111481.2|111456.2|111477.4|111452.4|111483.3|111458.3|111477.4|111452.4|17
1734377180000|2024-12-16 19:26:20|111479.6|111454.6|111481.4|111456.4|111482|111457|111479.6|111454.6|16
1734377190000|2024-12-16 19:26:30|111482.4|111457.4|111484.4|111459.4|111486.2|111461.2|111481|111456|35
1734377200000|2024-12-16 19:26:40|111485.3|111460.3|111485|111460|111487.8|111462.8|111483.7|111458.7|8
1734377210000|2024-12-16 19:26:50|111487.4|111462.4|111484.9|111459.9|111487.4|111462.4|111483.9|111458.9|12
1734377220000|2024-12-16 19:27:00|111484.5|111459.5|111482.8|111457.8|111485.1|111460.1|111471.9|111446.9|26
1734377230000|2024-12-16 19:27:10|111482.7|111457.7|111484.4|111459.4|111485.5|111460.5|111481.5|111456.5|19
1734377240000|2024-12-16 19:27:20|111483.1|111458.1|111483.8|111458.8|111484.5|111459.5|111481.9|111456.9|16
1734377250000|2024-12-16 19:27:30|111484.2|111459.2|111484.5|111459.5|111488.2|111463.2|111483.4|111458.4|20
1734377260000|2024-12-16 19:27:40|111485.3|111460.3|111482.5|111457.5|111486.8|111461.8|111475.5|111450.5|33
1734377270000|2024-12-16 19:27:50|111483.3|111458.3|111483.8|111458.8|111484.7|111459.7|111482.4|111457.4|23
1734377280000|2024-12-16 19:28:00|111483.7|111458.7|111483.1|111458.1|111486|111461|111479.1|111454.1|26
1734377290000|2024-12-16 19:28:10|111482.1|111457.1|111482.5|111457.5|111486|111461|111482.1|111457.1|17
1734377300000|2024-12-16 19:28:20|111483.3|111458.3|111483.8|111458.8|111485.3|111460.3|111479.4|111454.4|22
1734377310000|2024-12-16 19:28:30|111482.6|111457.6|111482.6|111457.6|111484.6|111459.6|111482.5|111457.5|13
1734377320000|2024-12-16 19:28:40|111480.2|111455.2|111481.6|111456.6|111482.9|111457.9|111480.2|111455.2|12
1734377330000|2024-12-16 19:28:50|111480.7|111455.7|111476.7|111451.7|111482.4|111457.4|111476.2|111451.2|20
1734377340000|2024-12-16 19:29:00|111476.2|111451.2|111477.7|111452.7|111481.3|111456.3|111475.4|111450.4|31
1734377350000|2024-12-16 19:29:10|111476.9|111451.9|111472.5|111447.5|111479.2|111454.2|111472.5|111447.5|24
1734377360000|2024-12-16 19:29:20|111472.7|111447.7|111478.1|111453.1|111480|111455|111472.7|111447.7|20
1734377370000|2024-12-16 19:29:30|111476.7|111451.7|111474.9|111449.9|111477.9|111452.9|111474.8|111449.8|27
1734377380000|2024-12-16 19:29:40|111475.8|111450.8|111474.7|111449.7|111475.8|111450.8|111473.7|111448.7|11
1734377390000|2024-12-16 19:29:50|111473.9|111448.9|111474.3|111449.3|111475.9|111450.9|111472.7|111447.7|10
1734377400000|2024-12-16 19:30:00|111473.5|111448.5|111473.7|111448.7|111476|111451|111472.2|111447.2|28
1734377410000|2024-12-16 19:30:10|111473.2|111448.2|111480.9|111455.9|111482.2|111457.2|111472.7|111447.7|31
1734377420000|2024-12-16 19:30:20|111479.4|111454.4|111484.5|111459.5|111484.5|111459.5|111477.9|111452.9|29
1734377430000|2024-12-16 19:30:30|111483.8|111458.8|111481.5|111456.5|111483.8|111458.8|111478.9|111453.9|27
1734377440000|2024-12-16 19:30:40|111481.6|111456.6|111481.6|111456.6|111483.8|111458.8|111480.3|111455.3|25
1734377450000|2024-12-16 19:30:50|111481.5|111456.5|111482.8|111457.8|111486|111461|111480.8|111455.8|17
1734377460000|2024-12-16 19:31:00|111481.8|111456.8|111481.9|111456.9|111483.7|111458.7|111480.1|111455.1|26
1734377470000|2024-12-16 19:31:10|111482.9|111457.9|111483|111458|111484|111459|111480.3|111455.3|14
1734377480000|2024-12-16 19:31:20|111482.8|111457.8|111483|111458|111484.7|111459.7|111480.1|111455.1|22
1734377490000|2024-12-16 19:31:30|111484.7|111459.7|111482.2|111457.2|111485.1|111460.1|111482.2|111457.2|29
1734377500000|2024-12-16 19:31:40|111482.6|111457.6|111482.2|111457.2|111485.4|111460.4|111477.3|111452.3|21
1734377510000|2024-12-16 19:31:50|111482.3|111457.3|111482.6|111457.6|111484.6|111459.6|111481.7|111456.7|10
1734377520000|2024-12-16 19:32:00|111481.1|111456.1|111480.3|111455.3|111483.8|111458.8|111479.6|111454.6|21
1734377530000|2024-12-16 19:32:10|111482.1|111457.1|111481.7|111456.7|111483.8|111458.8|111476|111451|35
1734377540000|2024-12-16 19:32:20|111481.4|111456.4|111485.2|111460.2|111486|111461|111478.3|111453.3|39
1734377550000|2024-12-16 19:32:30|111484.9|111459.9|111482.4|111457.4|111485.3|111460.3|111477.9|111452.9|28
1734377560000|2024-12-16 19:32:40|111481.4|111456.4|111485.7|111460.7|111485.7|111460.7|111480.2|111455.2|36
1734377570000|2024-12-16 19:32:50|111484.7|111459.7|111483.9|111458.9|111485.7|111460.7|111481.6|111456.6|33
1734377580000|2024-12-16 19:33:00|111485|111460|111486.9|111461.9|111489.3|111464.3|111482.9|111457.9|23
1734377590000|2024-12-16 19:33:10|111485.7|111460.7|111487.6|111462.6|111491.1|111466.1|111485.7|111460.7|12
1734377600000|2024-12-16 19:33:20|111484.3|111459.3|111487|111462|111489.4|111464.4|111483.5|111458.5|29
1734377610000|2024-12-16 19:33:30|111489.3|111464.3|111487.5|111462.5|111489.7|111464.7|111487|111462|11
1734377620000|2024-12-16 19:33:40|111489.9|111464.9|111487.1|111462.1|111489.9|111464.9|111484.1|111459.1|17
1734377630000|2024-12-16 19:33:50|111487.9|111462.9|111501.1|111476.1|111509.4|111484.4|111487.9|111462.9|39
1734377640000|2024-12-16 19:34:00|111499.6|111474.6|111512.9|111487.9|111513.9|111488.9|111499.6|111474.6|53
1734377650000|2024-12-16 19:34:10|111514.2|111489.2|111518.6|111493.6|111523.4|111498.4|111512.2|111487.2|34
1734377660000|2024-12-16 19:34:20|111521|111496|111517.7|111492.7|111521.5|111496.5|111517.7|111492.7|12
1734377670000|2024-12-16 19:34:30|111517.8|111492.8|111522.2|111497.2|111522.4|111497.4|111517.8|111492.8|12
1734377680000|2024-12-16 19:34:40|111519.2|111494.2|111551.2|111526.2|111551.9|111526.9|111519.2|111494.2|45
1734377690000|2024-12-16 19:34:50|111549.9|111524.9|111565.1|111540.1|111566.2|111541.2|111549.9|111524.9|31
1734377700000|2024-12-16 19:35:00|111566.3|111541.3|111572.1|111547.1|111575.3|111550.3|111564.2|111539.2|19
1734377710000|2024-12-16 19:35:10|111571.5|111546.5|111580.5|111555.5|111582.6|111557.6|111571.5|111546.5|26
1734377720000|2024-12-16 19:35:20|111583.7|111558.7|111593.6|111568.6|111595.3|111570.3|111578.1|111553.1|48
1734377730000|2024-12-16 19:35:30|111590.4|111565.4|111579.5|111554.5|111590.4|111565.4|111565.3|111540.3|43
1734377740000|2024-12-16 19:35:40|111580.4|111555.4|111576.8|111551.8|111580.4|111555.4|111571.8|111546.8|32
1734377750000|2024-12-16 19:35:50|111577.5|111552.5|111568|111543|111578.1|111553.1|111566|111541|42
1734377760000|2024-12-16 19:36:00|111566.6|111541.6|111598.6|111573.6|111598.7|111573.7|111564.6|111539.6|48
1734377770000|2024-12-16 19:36:10|111597.8|111572.8|111604.7|111579.7|111604.7|111579.7|111597.1|111572.1|38
1734377780000|2024-12-16 19:36:20|111596.8|111571.8|111586.5|111561.5|111602.7|111571.8|111581.1|111548.5|49
1734377790000|2024-12-16 19:36:30|111587.8|111562.8|111582.9|111557.9|111603.6|111564.4|111580.9|111544.6|33
1734377800000|2024-12-16 19:36:40|111582.8|111557.8|111580.5|111555.5|111585.9|111560.9|111575.6|111550.6|22
1734377810000|2024-12-16 19:36:50|111581.8|111556.8|111578|111553|111581.8|111556.8|111575.7|111550.7|37
1734377820000|2024-12-16 19:37:00|111576.9|111551.9|111578.6|111553.6|111580.2|111555.2|111571.5|111546.5|33
1734377830000|2024-12-16 19:37:10|111577.8|111552.8|111577.8|111552.8|111582.1|111557.1|111575.8|111550.8|47
1734377840000|2024-12-16 19:37:20|111579.4|111554.4|111588.7|111563.7|111591.8|111566.8|111577.5|111552.5|52
1734377850000|2024-12-16 19:37:30|111587.4|111562.4|111591.2|111566.2|111603.1|111567.6|111586.1|111550.6|52
1734377860000|2024-12-16 19:37:40|111591.9|111566.9|111593.4|111568.4|111598.6|111573.6|111590.7|111565.7|57
1734377870000|2024-12-16 19:37:50|111593.6|111568.6|111590.7|111565.7|111597.3|111572.3|111590.7|111565.7|41
1734377880000|2024-12-16 19:38:00|111592.7|111567.7|111593.1|111568.1|111606.6|111572.4|111590|111552|50
1734377890000|2024-12-16 19:38:10|111594.1|111569.1|111583.6|111558.6|111604.2|111572.7|111582.9|111540|60
1734377900000|2024-12-16 19:38:20|111583.2|111558.2|111558.9|111533.9|111584.9|111559.9|111556.6|111531.6|58
1734377910000|2024-12-16 19:38:30|111557.7|111532.7|111563|111538|111565.3|111540.3|111556.8|111531.8|36
1734377920000|2024-12-16 19:38:40|111562.7|111537.7|111561.8|111536.8|111566.1|111541.1|111560.9|111535.9|31
1734377930000|2024-12-16 19:38:50|111560.8|111535.8|111563.5|111538.5|111566.9|111541.9|111559.6|111534.6|41
1734377940000|2024-12-16 19:39:00|111563.7|111538.7|111566.9|111541.9|111570.2|111545.2|111563.7|111538.7|25
1734377950000|2024-12-16 19:39:10|111565.7|111540.7|111567.6|111542.6|111568.6|111543.6|111565.7|111540.7|13
1734377960000|2024-12-16 19:39:20|111568.8|111543.8|111577.9|111552.9|111577.9|111552.9|111567.6|111542.6|10
1734377970000|2024-12-16 19:39:30|111575.4|111550.4|111583.4|111558.4|111584.6|111559.6|111575.4|111550.4|60
1734377980000|2024-12-16 19:39:40|111582|111557|111593.5|111568.5|111595.3|111570.3|111582|111557|45
1734377990000|2024-12-16 19:39:50|111594.6|111569.6|111601.9|111576.9|111603.1|111578.1|111593.6|111568.6|27
1734378000000|2024-12-16 19:40:00|111602.3|111577.3|111613.9|111588.9|111613.9|111588.9|111602.3|111577.3|32
1734378010000|2024-12-16 19:40:10|111611.9|111586.9|111619.7|111569.7|111624|111589.5|111608.2|111569.7|18
1734378020000|2024-12-16 19:40:20|111622.5|111572.5|111631.4|111581.4|111640.6|111590.6|111619.5|111569.5|37
1734378030000|2024-12-16 19:40:30|111629.9|111579.9|111635.9|111585.9|111638.6|111588.6|111629.9|111579.9|43
1734378040000|2024-12-16 19:40:40|111638.4|111588.4|111635.3|111585.3|111639.9|111589.9|111634.5|111584.5|40
1734378050000|2024-12-16 19:40:50|111625.7|111575.7|111609.9|111559.9|111629.4|111579.4|111609.9|111559.9|52
1734378060000|2024-12-16 19:41:00|111606.7|111556.7|111597.8|111547.8|111606.7|111556.7|111594.4|111544.4|42
1734378070000|2024-12-16 19:41:10|111599.4|111549.4|111578|111528|111599.4|111549.4|111576|111526|27
1734378080000|2024-12-16 19:41:20|111576|111526|111555.7|111530.7|111583.1|111534.8|111553.9|111516.9|31
1734378090000|2024-12-16 19:41:30|111553.2|111528.2|111564|111514|111567.3|111530.5|111546.1|111512.5|38
1734378100000|2024-12-16 19:41:40|111564.1|111514.1|111565.5|111515.5|111567.2|111517.2|111563.9|111513.9|13
1734378110000|2024-12-16 19:41:50|111566.7|111516.7|111563.3|111513.3|111566.7|111516.7|111563.3|111513.3|17
1734378120000|2024-12-16 19:42:00|111563.2|111513.2|111533.5|111508.5|111563.2|111525|111529.8|111504.8|24
1734378130000|2024-12-16 19:42:10|111533.2|111508.2|111579|111554|111579|111554|111533.2|111508.2|47
1734378140000|2024-12-16 19:42:20|111577.2|111552.2|111588.5|111563.5|111589.4|111564.4|111577.2|111552.2|34
1734378150000|2024-12-16 19:42:30|111590.7|111565.7|111600.4|111575.4|111600.9|111575.9|111590.7|111565.7|17
1734378160000|2024-12-16 19:42:40|111600.2|111575.2|111615.4|111565.4|111617.2|111578.4|111599.8|111564.6|21
1734378170000|2024-12-16 19:42:50|111614.6|111564.6|111613|111563|111617.4|111567.4|111613|111563|8
1734378180000|2024-12-16 19:43:00|111616.9|111566.9|111616.1|111566.1|111617.9|111567.9|111614.6|111564.6|12
1734378190000|2024-12-16 19:43:10|111617.7|111567.7|111607.5|111582.5|111618.3|111582.5|111602.6|111565.1|21
1734378200000|2024-12-16 19:43:20|111606.4|111581.4|111603|111578|111607.5|111582.5|111601.3|111576.3|9
1734378210000|2024-12-16 19:43:30|111601.2|111576.2|111597.2|111572.2|111604.5|111579.5|111597.2|111572.2|25
1734378220000|2024-12-16 19:43:40|111598.2|111573.2|111600|111550|111604.4|111573.6|111590.7|111542.8|54
1734378230000|2024-12-16 19:43:50|111598.8|111548.8|111598.2|111548.2|111601.3|111551.3|111596.7|111546.7|41
1734378240000|2024-12-16 19:44:00|111597.2|111547.2|111594.5|111544.5|111601.6|111551.6|111594.5|111544.5|37
1734378250000|2024-12-16 19:44:10|111596|111546|111581.4|111531.4|111596|111546|111581.4|111531.4|41
1734378260000|2024-12-16 19:44:20|111582.8|111532.8|111560.6|111510.6|111582.8|111535|111559.5|111509.5|35
1734378270000|2024-12-16 19:44:30|111559.4|111509.4|111563.4|111513.4|111564|111514|111553.9|111503.9|23
1734378280000|2024-12-16 19:44:40|111562.4|111512.4|111558.5|111508.5|111563.8|111513.8|111558.5|111508.5|22
1734378290000|2024-12-16 19:44:50|111557.1|111507.1|111544.9|111519.9|111558.8|111520.4|111542.6|111506|36
1734378300000|2024-12-16 19:45:00|111543.8|111518.8|111546.6|111521.6|111546.7|111521.7|111538.8|111513.8|33
1734378310000|2024-12-16 19:45:10|111545.8|111520.8|111541.7|111516.7|111547.9|111522.9|111540|111515|32
1734378320000|2024-12-16 19:45:20|111541.9|111516.9|111539.2|111489.2|111543|111518|111519.9|111483.8|27
1734378330000|2024-12-16 19:45:30|111537.6|111487.6|111527.7|111502.7|111538.4|111506.1|111523.5|111487.6|46
1734378340000|2024-12-16 19:45:40|111527|111502|111530.7|111505.7|111534.4|111509.4|111526.4|111501.4|26
1734378350000|2024-12-16 19:45:50|111531.6|111506.6|111561|111536|111561|111536|111530.6|111505.6|37
1734378360000|2024-12-16 19:46:00|111562|111537|111561.9|111536.9|111564.2|111539.2|111560.2|111535.2|21
1734378370000|2024-12-16 19:46:10|111563.2|111538.2|111595|111545|111596.6|111558.4|111563.2|111538.2|39
1734378380000|2024-12-16 19:46:20|111606.9|111556.9|111605.6|111555.6|111607.8|111557.8|111600.8|111550.8|29
1734378390000|2024-12-16 19:46:30|111606.2|111556.2|111608.9|111558.9|111611.1|111561.1|111605.8|111555.8|46
1734378400000|2024-12-16 19:46:40|111609.9|111559.9|111608.6|111558.6|111612.8|111562.8|111606.8|111556.8|47
1734378410000|2024-12-16 19:46:50|111606.9|111556.9|111607.8|111557.8|111612.8|111562.8|111605.2|111555.2|61
1734378420000|2024-12-16 19:47:00|111610.8|111560.8|111595.6|111545.6|111610.8|111560.8|111595.6|111545.6|64
1734378430000|2024-12-16 19:47:10|111598.3|111548.3|111596.1|111546.1|111604.7|111554.7|111592.8|111542.8|51
1734378440000|2024-12-16 19:47:20|111596.5|111546.5|111592.4|111542.4|111600.8|111550.8|111584.1|111534.1|56
1734378450000|2024-12-16 19:47:30|111595.7|111545.7|111576|111551|111598.4|111556.6|111574.4|111541.8|38
1734378460000|2024-12-16 19:47:40|111574.5|111549.5|111554.7|111529.7|111576|111551|111554.7|111525.9|59
1734378470000|2024-12-16 19:47:50|111554.5|111529.5|111535.5|111510.5|111554.5|111529.5|111534.4|111509.4|20
1734378480000|2024-12-16 19:48:00|111533.9|111508.9|111521|111496|111533.9|111508.9|111520|111495|26
1734378490000|2024-12-16 19:48:10|111520.6|111495.6|111521.4|111496.4|111523.8|111498.8|111516.4|111491.4|22
1734378500000|2024-12-16 19:48:20|111520.9|111495.9|111522.1|111497.1|111524.2|111499.2|111519.6|111494.6|19
1734378510000|2024-12-16 19:48:30|111521.9|111496.9|111523.2|111498.2|111524|111499|111520.9|111495.9|10
1734378520000|2024-12-16 19:48:40|111522.7|111497.7|111540.9|111515.9|111542.8|111517.8|111522.7|111497.7|29
1734378530000|2024-12-16 19:48:50|111542.4|111517.4|111544.6|111519.6|111544.6|111519.6|111538.4|111513.4|27
1734378540000|2024-12-16 19:49:00|111542.7|111517.7|111563.1|111538.1|111564|111539|111540.7|111515.7|45
1734378550000|2024-12-16 19:49:10|111563.6|111538.6|111577.2|111527.2|111580|111541.4|111562.7|111526.9|13
1734378560000|2024-12-16 19:49:20|111577.4|111527.4|111574.5|111524.5|111580.7|111530.7|111574.2|111524.2|16
1734378570000|2024-12-16 19:49:30|111575.4|111525.4|111568.4|111518.4|111575.4|111525.4|111559.9|111509.9|33
1734378580000|2024-12-16 19:49:40|111566.8|111516.8|111529.2|111504.2|111569.4|111519.4|111528.4|111497.3|50
1734378590000|2024-12-16 19:49:50|111528.2|111503.2|111528.5|111503.5|111531.5|111506.5|111525.1|111500.1|49
1734378600000|2024-12-16 19:50:00|111529.3|111504.3|111527.6|111502.6|111529.5|111504.5|111523.5|111498.5|34
1734378610000|2024-12-16 19:50:10|111525.9|111500.9|111526.7|111501.7|111532.5|111507.5|111524.5|111499.5|47
1734378620000|2024-12-16 19:50:20|111528|111503|111530.7|111505.7|111533|111508|111526.4|111501.4|45
1734378630000|2024-12-16 19:50:30|111530|111505|111525.6|111500.6|111532.8|111507.8|111519.4|111494.4|32
1734378640000|2024-12-16 19:50:40|111523.6|111498.6|111523.8|111498.8|111526.6|111501.6|111522.2|111497.2|46
1734378650000|2024-12-16 19:50:50|111523.7|111498.7|111540.4|111515.4|111542|111517|111522.6|111497.6|37
1734378660000|2024-12-16 19:51:00|111540.8|111515.8|111562|111537|111562|111537|111540.8|111515.8|33
1734378670000|2024-12-16 19:51:10|111563.3|111538.3|111576|111526|111577.6|111541.2|111553|111523.9|39
1734378680000|2024-12-16 19:51:20|111578|111528|111540.6|111490.6|111578|111528|111540.3|111490.3|33
1734378690000|2024-12-16 19:51:30|111542|111492|111544.4|111494.4|111544.4|111494.4|111538.9|111488.9|47
1734378700000|2024-12-16 19:51:40|111542.4|111492.4|111540.9|111490.9|111544.2|111494.2|111540.3|111490.3|21
1734378710000|2024-12-16 19:51:50|111542.3|111492.3|111529.3|111504.3|111542.3|111508|111528.5|111490.5|24
1734378720000|2024-12-16 19:52:00|111527.9|111502.9|111527.5|111502.5|111529.5|111504.5|111525|111500|37
1734378730000|2024-12-16 19:52:10|111526.6|111501.6|111525.6|111475.6|111528.1|111503.1|111517.2|111474.1|19
1734378740000|2024-12-16 19:52:20|111525.5|111475.5|111517.1|111492.1|111526.1|111492.1|111504.8|111471.2|50
1734378750000|2024-12-16 19:52:30|111517|111492|111518.4|111493.4|111518.6|111493.6|111516.2|111491.2|20
1734378760000|2024-12-16 19:52:40|111516.9|111491.9|111512.3|111487.3|111518.7|111493.7|111509.8|111484.8|26
1734378770000|2024-12-16 19:52:50|111512.4|111487.4|111510.6|111485.6|111514.1|111489.1|111509.6|111484.6|30
1734378780000|2024-12-16 19:53:00|111511.7|111486.7|111494.1|111469.1|111512.5|111487.5|111491.2|111466.2|36
1734378790000|2024-12-16 19:53:10|111492.6|111467.6|111482.9|111457.9|111492.6|111467.6|111481.2|111456.2|37
1734378800000|2024-12-16 19:53:20|111482.3|111457.3|111487.2|111462.2|111490.7|111465.7|111482.3|111457.3|53
1734378810000|2024-12-16 19:53:30|111483.4|111458.4|111506.5|111481.5|111506.5|111481.5|111483.4|111458.4|54
1734378820000|2024-12-16 19:53:40|111507.2|111482.2|111530.8|111505.8|111531.5|111506.5|111505.7|111480.7|38
1734378830000|2024-12-16 19:53:50|111530|111505|111537.5|111512.5|111539.4|111514.4|111530|111505|13
1734378840000|2024-12-16 19:54:00|111539.8|111514.8|111538.6|111513.6|111540.7|111515.7|111537.5|111512.5|9
1734378850000|2024-12-16 19:54:10|111540.9|111515.9|111543|111518|111545.9|111520.9|111538.4|111513.4|18
1734378860000|2024-12-16 19:54:20|111542|111517|111516.3|111466.3|111542.1|111517|111513|111463|44
1734378870000|2024-12-16 19:54:30|111512.1|111462.1|111532.3|111482.3|111538.7|111493.8|111511.4|111462.1|45
1734378880000|2024-12-16 19:54:40|111533.9|111483.9|111527.4|111477.4|111536.9|111486.9|111525.2|111475.2|38
1734378890000|2024-12-16 19:54:50|111523.8|111473.8|111521|111471|111526|111476|111516.7|111466.7|33
1734378900000|2024-12-16 19:55:00|111521.4|111471.4|111525.1|111475.1|111526.9|111476.9|111521.4|111471.4|17
1734378910000|2024-12-16 19:55:10|111526.7|111476.7|111542.1|111492.1|111543|111501|111519.6|111470.9|43
1734378920000|2024-12-16 19:55:20|111540.7|111490.7|111521.4|111496.4|111542|111501.8|111520.4|111482.2|52
1734378930000|2024-12-16 19:55:30|111522.1|111497.1|111532.6|111482.6|111536.5|111499.3|111517.2|111481.4|61
1734378940000|2024-12-16 19:55:40|111532.9|111482.9|111530.5|111480.5|111538.7|111488.7|111529.8|111479.8|68
1734378950000|2024-12-16 19:55:50|111533.1|111483.1|111529.9|111479.9|111537.5|111487.5|111524.9|111474.9|63
1734378960000|2024-12-16 19:56:00|111526.3|111476.3|111523|111498|111534.3|111498.4|111519.3|111476.3|52
1734378970000|2024-12-16 19:56:10|111523.3|111498.3|111534.7|111484.7|111538.4|111499.2|111516.4|111478.8|58
1734378980000|2024-12-16 19:56:20|111533|111483|111522.2|111497.2|111539.1|111499.9|111521.4|111480|45
1734378990000|2024-12-16 19:56:30|111521.9|111496.9|111524.9|111499.9|111525.9|111500.9|111520.3|111495.3|38
1734379000000|2024-12-16 19:56:40|111524.8|111499.8|111526.9|111501.9|111532.9|111507.9|111523.2|111498.2|44
1734379010000|2024-12-16 19:56:50|111527.9|111502.9|111528|111503|111533.2|111508.2|111527.1|111502.1|40
1734379020000|2024-12-16 19:57:00|111528.9|111503.9|111526|111501|111530.3|111505.3|111521.9|111496.9|31
1734379030000|2024-12-16 19:57:10|111524.8|111499.8|111524.7|111499.7|111526.7|111501.7|111523.7|111498.7|14
1734379040000|2024-12-16 19:57:20|111523.8|111498.8|111523.6|111498.6|111524.6|111499.6|111520.9|111495.9|13
1734379050000|2024-12-16 19:57:30|111524.3|111499.3|111523.7|111498.7|111527.3|111502.3|111523.1|111498.1|22
1734379060000|2024-12-16 19:57:40|111524.7|111499.7|111522.7|111497.7|111525|111500|111521.3|111496.3|34
1734379070000|2024-12-16 19:57:50|111521.7|111496.7|111516.3|111491.3|111524.9|111499.9|111515.6|111490.6|42
1734379080000|2024-12-16 19:58:00|111516.5|111491.5|111518.2|111493.2|111520.6|111495.6|111515.4|111490.4|20
1734379090000|2024-12-16 19:58:10|111519.6|111494.6|111536.7|111511.7|111538.6|111513.6|111517.8|111492.8|57
1734379100000|2024-12-16 19:58:20|111535.6|111510.6|111536.8|111511.8|111539.6|111514.6|111535.3|111510.3|23
1734379110000|2024-12-16 19:58:30|111536.3|111511.3|111551.3|111526.3|111552.7|111527.7|111535.9|111510.9|37
1734379120000|2024-12-16 19:58:40|111551.6|111526.6|111553.7|111528.7|111556.2|111531.2|111551.6|111526.6|25
1734379130000|2024-12-16 19:58:50|111556.1|111531.1|111560.4|111535.4|111563.7|111538.7|111554.1|111529.1|33
1734379140000|2024-12-16 19:59:00|111561.4|111536.4|111561.4|111536.4|111564.9|111539.9|111560.5|111535.5|44
1734379150000|2024-12-16 19:59:10|111560.5|111535.5|111576.3|111526.3|111580|111540.6|111560.5|111525.7|23
1734379160000|2024-12-16 19:59:20|111578.2|111528.2|111575.3|111525.3|111578.2|111528.2|111574.1|111524.1|22
1734379170000|2024-12-16 19:59:30|111574.9|111524.9|111582.1|111532.1|111586.6|111536.6|111573.5|111523.5|54
1734379180000|2024-12-16 19:59:40|111585.1|111535.1|111585.3|111560.3|111586.4|111561.4|111577.7|111530.9|24
1734379190000|2024-12-16 19:59:50|111585.7|111560.7|111593.5|111568.5|111595|111570|111581.6|111556.6|19
1734379200000|2024-12-16 20:00:00|111592.1|111567.1|111600.7|111575.7|111611.6|111577.5|111592.1|111558.9|22
1734379210000|2024-12-16 20:00:10|111601.8|111576.8|111599.5|111574.5|111603.4|111578.4|111597.3|111572.3|30
1734379220000|2024-12-16 20:00:20|111598.1|111573.1|111592.7|111567.7|111602.4|111577.4|111590.2|111565.2|32
1734379230000|2024-12-16 20:00:30|111592.2|111567.2|111593.3|111568.3|111595.3|111570.3|111591.7|111566.7|52
1734379240000|2024-12-16 20:00:40|111595|111570|111594|111569|111597.9|111572.9|111592.1|111567.1|47
1734379250000|2024-12-16 20:00:50|111592.9|111567.9|111613.4|111563.4|111615.1|111572.5|111592.7|111560.5|50
1734379260000|2024-12-16 20:01:00|111615.6|111565.6|111611.6|111561.6|111615.6|111579.5|111595.4|111561.1|39
1734379270000|2024-12-16 20:01:10|111608.9|111558.9|111596|111571|111610.8|111574|111595.2|111558.3|40
1734379280000|2024-12-16 20:01:20|111597.9|111572.9|111597.9|111572.9|111612.2|111574.6|111596|111558.6|30
1734379290000|2024-12-16 20:01:30|111597.3|111572.3|111615.4|111565.4|111615.4|111575|111595.5|111554.8|34
1734379300000|2024-12-16 20:01:40|111613.4|111563.4|111607.1|111557.1|111616.1|111566.1|111604.5|111554.5|38
1734379310000|2024-12-16 20:01:50|111606.6|111556.6|111594.4|111569.4|111606.6|111571.5|111591.7|111554.7|34
1734379320000|2024-12-16 20:02:00|111596.8|111571.8|111597.1|111572.1|111601|111576|111595.1|111570.1|29
1734379330000|2024-12-16 20:02:10|111598.9|111573.9|111599.2|111574.2|111599.6|111574.6|111596.9|111571.9|33
1734379340000|2024-12-16 20:02:20|111599.1|111574.1|111593.6|111568.6|111599.2|111574.2|111591.1|111566.1|23
1734379350000|2024-12-16 20:02:30|111595.3|111570.3|111604.8|111554.8|111607.9|111570.3|111588|111552.4|47
1734379360000|2024-12-16 20:02:40|111602.3|111552.3|111588.9|111563.9|111605.7|111569.8|111584.7|111551.3|47
1734379370000|2024-12-16 20:02:50|111591.1|111566.1|111609|111559|111609.7|111569.5|111588.2|111550.9|56
1734379380000|2024-12-16 20:03:00|111606.3|111556.3|111607.6|111557.6|111608.7|111558.7|111602.1|111552.1|57
1734379390000|2024-12-16 20:03:10|111610.6|111560.6|111608.1|111558.1|111610.8|111560.8|111605.5|111555.5|63
1734379400000|2024-12-16 20:03:20|111608.9|111558.9|111610.2|111560.2|111611.8|111561.8|111605.2|111555.2|60
1734379410000|2024-12-16 20:03:30|111610.5|111560.5|111623.1|111573.1|111630.9|111587.7|111600.6|111560.5|52
1734379420000|2024-12-16 20:03:40|111624.3|111574.3|111624.3|111574.3|111630.7|111580.7|111621.9|111571.9|57
1734379430000|2024-12-16 20:03:50|111624.8|111574.8|111602.4|111577.4|111631.9|111581.9|111602.3|111565.2|47
1734379440000|2024-12-16 20:04:00|111600.4|111575.4|111613.8|111563.8|111617.9|111577|111596.1|111560.8|37
1734379450000|2024-12-16 20:04:10|111613|111563|111616.6|111566.6|111620.2|111570.2|111611.6|111561.6|44
1734379460000|2024-12-16 20:04:20|111617.6|111567.6|111616|111591|111630.2|111591|111613.2|111566.7|28
1734379470000|2024-12-16 20:04:30|111615.5|111590.5|111626.6|111576.6|111637.1|111594.7|111615.5|111576.6|51
1734379480000|2024-12-16 20:04:40|111626.5|111576.5|111615.4|111565.4|111632|111582|111615.4|111565.4|61
1734379490000|2024-12-16 20:04:50|111616.4|111566.4|111613.3|111563.3|111618.9|111568.9|111610.1|111560.1|22
1734379500000|2024-12-16 20:05:00|111613.9|111563.9|111606.5|111556.5|111613.9|111563.9|111606.5|111556.5|16
1734379510000|2024-12-16 20:05:10|111607.3|111557.3|111604|111554|111610.1|111560.1|111604|111554|9
1734379520000|2024-12-16 20:05:20|111600.9|111550.9|111581.6|111556.6|111600.9|111563.7|111580.4|111534.2|29
1734379530000|2024-12-16 20:05:30|111580.8|111555.8|111582|111557|111582.6|111557.6|111580.6|111555.6|15
1734379540000|2024-12-16 20:05:40|111578.6|111553.6|111576.5|111526.5|111585|111553.6|111576.5|111526.5|29
1734379550000|2024-12-16 20:05:50|111577.6|111527.6|111565.1|111540.1|111578.5|111540.1|111564.2|111521.7|17
1734379560000|2024-12-16 20:06:00|111565.7|111540.7|111564.4|111539.4|111565.7|111540.7|111563.2|111538.2|12
1734379570000|2024-12-16 20:06:10|111563.9|111538.9|111573.1|111548.1|111574|111549|111563.9|111538.9|23
1734379580000|2024-12-16 20:06:20|111574|111549|111571.7|111546.7|111574|111549|111569.1|111544.1|47
1734379590000|2024-12-16 20:06:30|111570.9|111545.9|111592|111542|111596.5|111549.4|111570.9|111539.1|25
1734379600000|2024-12-16 20:06:40|111591.8|111541.8|111592|111542|111592|111542|111591.8|111541.8|4
1734379610000|2024-12-16 20:06:50|111591.8|111541.8|111595.6|111545.6|111603.5|111553.5|111590.2|111540.2|35
1734379620000|2024-12-16 20:07:00|111595.2|111545.2|111597.3|111547.3|111600.3|111550.3|111595.1|111545.1|48
1734379630000|2024-12-16 20:07:10|111598.6|111548.6|111599.1|111549.1|111603.7|111553.7|111594.7|111544.7|34
1734379640000|2024-12-16 20:07:20|111599.3|111549.3|111595.7|111545.7|111601.2|111551.2|111595.7|111545.7|30
1734379650000|2024-12-16 20:07:30|111597.1|111547.1|111598.2|111548.2|111601.6|111551.6|111595.3|111545.3|47
1734379660000|2024-12-16 20:07:40|111597.2|111547.2|111596.7|111546.7|111601|111558.4|111583.4|111542.6|50
1734379670000|2024-12-16 20:07:50|111597.3|111547.3|111596|111546|111597.7|111547.7|111593.2|111543.2|39
1734379680000|2024-12-16 20:08:00|111593.4|111543.4|111594.1|111544.1|111597.1|111547.1|111590.4|111540.4|27
1734379690000|2024-12-16 20:08:10|111595.6|111545.6|111593.8|111543.8|111600.4|111550.4|111592.5|111542.5|22
1734379700000|2024-12-16 20:08:20|111594.3|111544.3|111565.8|111540.8|111594.3|111544.3|111564.5|111527.7|20
1734379710000|2024-12-16 20:08:30|111566.5|111541.5|111563|111538|111566.5|111541.5|111561.3|111536.3|26
1734379720000|2024-12-16 20:08:40|111562.8|111537.8|111562.8|111537.8|111564.4|111539.4|111561.8|111536.8|14
1734379730000|2024-12-16 20:08:50|111562.6|111537.6|111567.5|111542.5|111569.2|111544.2|111562.6|111537.6|19
1734379740000|2024-12-16 20:09:00|111568|111543|111567.1|111542.1|111569.9|111544.9|111566.9|111541.9|20
1734379750000|2024-12-16 20:09:10|111568|111543|111568.4|111543.4|111569.5|111544.5|111567.1|111542.1|18
1734379760000|2024-12-16 20:09:20|111567.4|111542.4|111567.3|111542.3|111568.9|111543.9|111565.4|111540.4|12
1734379770000|2024-12-16 20:09:30|111567.8|111542.8|111567.9|111542.9|111568.4|111543.4|111566.5|111541.5|15
1734379780000|2024-12-16 20:09:40|111566.6|111541.6|111563.3|111538.3|111567.1|111542.1|111560.6|111535.6|23
1734379790000|2024-12-16 20:09:50|111565|111540|111580.9|111530.9|111580.9|111542.9|111559.9|111529.2|21
1734379800000|2024-12-16 20:10:00|111582.1|111532.1|111575.6|111550.6|111586.7|111552.3|111574.8|111532.1|32
1734379810000|2024-12-16 20:10:10|111575.7|111550.7|111591|111541|111591.3|111550.8|111574.5|111537.8|22
1734379820000|2024-12-16 20:10:20|111594|111544|111592.1|111542.1|111594.3|111544.3|111591.7|111541.7|16
1734379830000|2024-12-16 20:10:30|111592.2|111542.2|111594.5|111544.5|111595.7|111545.7|111592|111542|17
1734379840000|2024-12-16 20:10:40|111593.7|111543.7|111594.5|111544.5|111597.2|111547.2|111591.6|111541.6|26
1734379850000|2024-12-16 20:10:50|111593.4|111543.4|111582.2|111532.2|111593.4|111543.4|111582.2|111532.2|8
1734379860000|2024-12-16 20:11:00|111583|111533|111578.1|111528.1|111583|111533|111577|111527|25
1734379870000|2024-12-16 20:11:10|111578|111528|111574.9|111524.9|111578.1|111528.1|111571.2|111521.2|32
1734379880000|2024-12-16 20:11:20|111573.9|111523.9|111574.5|111524.5|111576|111526|111573.9|111523.9|21
1734379890000|2024-12-16 20:11:30|111575.5|111525.5|111575.1|111525.1|111575.5|111525.5|111575.1|111525.1|9
1734379900000|2024-12-16 20:11:40|111575.2|111525.2|111573.3|111523.3|111575.2|111525.2|111573.3|111523.3|12
1734379910000|2024-12-16 20:11:50|111575|111525|111576.5|111526.5|111577.5|111527.5|111572.5|111522.5|11
1734379920000|2024-12-16 20:12:00|111577.3|111527.3|111578.2|111528.2|111580.3|111530.3|111576.7|111526.7|16
1734379930000|2024-12-16 20:12:10|111580.9|111530.9|111586.7|111561.7|111597.8|111563.7|111567.8|111530.9|53
1734379940000|2024-12-16 20:12:20|111586.8|111561.8|111587.1|111562.1|111589.5|111564.5|111582.3|111557.3|31
1734379950000|2024-12-16 20:12:30|111587.2|111562.2|111584.9|111559.9|111588.7|111563.7|111583.6|111558.6|11
1734379960000|2024-12-16 20:12:40|111583.3|111558.3|111584.8|111559.8|111585.3|111560.3|111583.3|111558.3|6
1734379970000|2024-12-16 20:12:50|111585|111560|111582.6|111557.6|111585|111560|111581.1|111556.1|7
1734379980000|2024-12-16 20:13:00|111598.1|111548.1|111588.7|111538.7|111598.7|111548.7|111588.7|111538.7|16
1734379990000|2024-12-16 20:13:10|111588.8|111538.8|111595.7|111545.7|111596.8|111546.8|111588.8|111538.8|25
1734380000000|2024-12-16 20:13:20|111596|111546|111583.8|111558.8|111601.7|111560.1|111583.8|111545.2|21
1734380010000|2024-12-16 20:13:30|111583.5|111558.5|111578.5|111553.5|111584.8|111559.8|111577.9|111552.9|27
1734380020000|2024-12-16 20:13:40|111579.8|111554.8|111581.4|111556.4|111581.4|111556.4|111579.6|111554.6|10
1734380030000|2024-12-16 20:13:50|111581.3|111556.3|111592.9|111542.9|111595.1|111559|111579|111542.9|19
1734380040000|2024-12-16 20:14:00|111592.6|111542.6|111593|111543|111593|111543|111592.6|111542.6|3
1734380050000|2024-12-16 20:14:10|111593.4|111543.4|111594.3|111544.3|111594.3|111544.3|111591.6|111541.6|22
1734380060000|2024-12-16 20:14:20|111594.6|111544.6|111582.5|111557.5|111596.1|111559|111581.7|111544.3|18
1734380070000|2024-12-16 20:14:30|111582.8|111557.8|111583.7|111558.7|111585.8|111560.8|111582.4|111557.4|18
1734380080000|2024-12-16 20:14:40|111583.6|111558.6|111588|111563|111594.4|111569.4|111583.6|111558.6|23
1734380090000|2024-12-16 20:14:50|111588.1|111563.1|111588.9|111563.9|111589|111564|111588|111563|5
1734380100000|2024-12-16 20:15:00|111589.2|111564.2|111586.1|111561.1|111589.9|111564.9|111586.1|111561.1|10
1734380110000|2024-12-16 20:15:10|111583.8|111558.8|111582.6|111557.6|111584.5|111559.5|111581.7|111556.7|16
1734380120000|2024-12-16 20:15:20|111582.9|111557.9|111584.2|111559.2|111587.9|111562.9|111581.6|111556.6|20
1734380130000|2024-12-16 20:15:30|111584.3|111559.3|111583.3|111558.3|111588.2|111563.2|111583.1|111558.1|14
1734380140000|2024-12-16 20:15:40|111583.1|111558.1|111585.1|111560.1|111588.4|111563.4|111583.1|111558.1|12
1734380150000|2024-12-16 20:15:50|111601.9|111551.9|111585.2|111560.2|111606.4|111564.8|111583.4|111551.9|15
1734380160000|2024-12-16 20:16:00|111586.2|111561.2|111585.7|111560.7|111588.9|111563.9|111584.3|111559.3|14
1734380170000|2024-12-16 20:16:10|111584.3|111559.3|111571.6|111546.6|111584.3|111559.3|111571.6|111546.6|18
1734380180000|2024-12-16 20:16:20|111570.9|111545.9|111578.8|111553.8|111579|111554|111566|111541|20
1734380190000|2024-12-16 20:16:30|111578.3|111553.3|111566.2|111541.2|111578.6|111553.6|111563.9|111538.9|31
1734380200000|2024-12-16 20:16:40|111565.9|111540.9|111564|111539|111567.5|111542.5|111562.9|111537.9|39
1734380210000|2024-12-16 20:16:50|111564.1|111539.1|111564.9|111539.9|111566.1|111541.1|111563.9|111538.9|16
1734380220000|2024-12-16 20:17:00|111565|111540|111562.5|111537.5|111565.3|111540.3|111561.2|111536.2|33
1734380230000|2024-12-16 20:17:10|111562.7|111537.7|111563.8|111538.8|111564.9|111539.9|111561.4|111536.4|26
1734380240000|2024-12-16 20:17:20|111562.3|111537.3|111558.6|111533.6|111564.6|111539.6|111558.6|111533.6|15
1734380250000|2024-12-16 20:17:30|111558.7|111533.7|111562.3|111537.3|111563.4|111538.4|111558.7|111533.7|20
1734380260000|2024-12-16 20:17:40|111561.6|111536.6|111562.2|111537.2|111563.5|111538.5|111561.2|111536.2|8
1734380270000|2024-12-16 20:17:50|111563.4|111538.4|111564.9|111539.9|111569|111544|111560.5|111535.5|23
1734380280000|2024-12-16 20:18:00|111567.5|111542.5|111567.1|111542.1|111570.9|111545.9|111565.6|111540.6|27
1734380290000|2024-12-16 20:18:10|111567.6|111542.6|111565.4|111540.4|111568.4|111543.4|111564.7|111539.7|18
1734380300000|2024-12-16 20:18:20|111568.2|111543.2|111570.6|111545.6|111573.3|111548.3|111565.4|111540.4|17
1734380310000|2024-12-16 20:18:30|111570.1|111545.1|111573.7|111548.7|111573.7|111548.7|111570.1|111545.1|7
1734380320000|2024-12-16 20:18:40|111573.4|111548.4|111573.8|111548.8|111577.7|111552.7|111572.5|111547.5|15
1734380330000|2024-12-16 20:18:50|111573.5|111548.5|111572.1|111547.1|111573.5|111548.5|111571.3|111546.3|11
1734380340000|2024-12-16 20:19:00|111572.2|111547.2|111575.5|111550.5|111575.5|111550.5|111572.2|111547.2|6
1734380350000|2024-12-16 20:19:10|111575.6|111550.6|111576.3|111551.3|111577.3|111552.3|111570.5|111545.5|12
1734380360000|2024-12-16 20:19:20|111577.3|111552.3|111578.4|111553.4|111580.5|111555.5|111573.8|111548.8|29
1734380370000|2024-12-16 20:19:30|111577.3|111552.3|111578.5|111553.5|111581|111556|111577.3|111552.3|16
1734380380000|2024-12-16 20:19:40|111579.8|111554.8|111573.4|111548.4|111579.8|111554.8|111569.3|111544.3|34
1734380390000|2024-12-16 20:19:50|111573.6|111548.6|111576.6|111551.6|111577.2|111552.2|111573.6|111548.6|16
1734380400000|2024-12-16 20:20:00|111578|111553|111579.2|111554.2|111579.2|111554.2|111576.5|111551.5|17
1734380410000|2024-12-16 20:20:10|111579.3|111554.3|111593|111568|111595.1|111570.1|111579.3|111554.3|15
1734380420000|2024-12-16 20:20:20|111592.5|111567.5|111591.3|111566.3|111593.9|111568.9|111590.8|111565.8|21
1734380430000|2024-12-16 20:20:30|111591.8|111566.8|111592.4|111567.4|111594.4|111569.4|111591|111566|21
1734380440000|2024-12-16 20:20:40|111590.9|111565.9|111592.5|111567.5|111592.5|111567.5|111590.7|111565.7|10
1734380450000|2024-12-16 20:20:50|111592.4|111567.4|111592.5|111567.5|111595.3|111570.3|111591.3|111566.3|7
1734380460000|2024-12-16 20:21:00|111591.3|111566.3|111591.1|111566.1|111592.3|111567.3|111591.1|111566.1|7
1734380470000|2024-12-16 20:21:10|111591|111566|111592.1|111567.1|111592.1|111567.1|111590.3|111565.3|6
1734380480000|2024-12-16 20:21:20|111592.2|111567.2|111592.1|111567.1|111592.2|111567.2|111592.1|111567.1|2
1734380490000|2024-12-16 20:21:30|111590.4|111565.4|111587.8|111562.8|111591.1|111566.1|111586.4|111561.4|21
1734380500000|2024-12-16 20:21:40|111588.6|111563.6|111576.8|111551.8|111588.6|111563.6|111576.2|111551.2|25
1734380510000|2024-12-16 20:21:50|111576.6|111551.6|111570.2|111545.2|111576.6|111551.6|111570|111545|11
1734380520000|2024-12-16 20:22:00|111569.8|111544.8|111571.7|111546.7|111573.5|111548.5|111566.5|111541.5|38
1734380530000|2024-12-16 20:22:10|111567|111542|111582.4|111557.4|111582.4|111557.4|111567|111542|36
1734380540000|2024-12-16 20:22:20|111582.8|111557.8|111582.6|111557.6|111583.7|111558.7|111582.6|111557.6|4
1734380550000|2024-12-16 20:22:30|111582.5|111557.5|111592.7|111567.7|111592.7|111567.7|111580.4|111555.4|23
1734380560000|2024-12-16 20:22:40|111592.2|111567.2|111591.9|111566.9|111593.4|111568.4|111591.4|111566.4|31
1734380570000|2024-12-16 20:22:50|111592.4|111567.4|111593.8|111568.8|111594.2|111569.2|111592.4|111567.4|16
1734380580000|2024-12-16 20:23:00|111594.3|111569.3|111594.1|111569.1|111595.8|111570.8|111593.3|111568.3|12
1734380590000|2024-12-16 20:23:10|111594.3|111569.3|111593.4|111568.4|111594.6|111569.6|111592.4|111567.4|13
1734380600000|2024-12-16 20:23:20|111592.8|111567.8|111594.1|111569.1|111594.1|111569.1|111591.9|111566.9|17
1734380610000|2024-12-16 20:23:30|111593.6|111568.6|111580.2|111555.2|111594.4|111569.4|111575.7|111550.7|29
1734380620000|2024-12-16 20:23:40|111578.3|111553.3|111581.5|111556.5|111581.5|111556.5|111577.7|111552.7|19
1734380630000|2024-12-16 20:23:50|111579.8|111554.8|111580.2|111555.2|111580.2|111555.2|111578.2|111553.2|7
1734380640000|2024-12-16 20:24:00|111578.4|111553.4|111574.8|111549.8|111578.4|111553.4|111572.8|111547.8|16
1734380650000|2024-12-16 20:24:10|111574.2|111549.2|111572.6|111547.6|111574.4|111549.4|111572.6|111547.6|4
1734380660000|2024-12-16 20:24:20|111572.7|111547.7|111571.8|111546.8|111576.9|111551.9|111570.9|111545.9|32
1734380670000|2024-12-16 20:24:30|111576|111551|111567.1|111542.1|111576.2|111551.2|111566.8|111541.8|31
1734380680000|2024-12-16 20:24:40|111567.3|111542.3|111563.2|111538.2|111568.1|111543.1|111563.2|111538.2|21
1734380690000|2024-12-16 20:24:50|111565|111540|111567.2|111542.2|111567.2|111542.2|111563.9|111538.9|29
1734380700000|2024-12-16 20:25:00|111566.3|111541.3|111566.6|111541.6|111567.1|111542.1|111563.8|111538.8|35
1734380710000|2024-12-16 20:25:10|111568.1|111543.1|111567.5|111542.5|111569|111544|111564.2|111539.2|44
1734380720000|2024-12-16 20:25:20|111566.4|111541.4|111565.8|111540.8|111570.4|111545.4|111564.2|111539.2|50
1734380730000|2024-12-16 20:25:30|111567.7|111542.7|111562.6|111537.6|111568.8|111543.8|111562.6|111537.6|49
1734380740000|2024-12-16 20:25:40|111563.5|111538.5|111563.6|111538.6|111565.5|111540.5|111560.6|111535.6|26
1734380750000|2024-12-16 20:25:50|111562.2|111537.2|111566.1|111541.1|111566.8|111541.8|111562.2|111537.2|31
1734380760000|2024-12-16 20:26:00|111565.2|111540.2|111565.1|111540.1|111569.2|111544.2|111563.6|111538.6|29
1734380770000|2024-12-16 20:26:10|111567.3|111542.3|111564.2|111539.2|111567.3|111542.3|111562.8|111537.8|14
1734380780000|2024-12-16 20:26:20|111565.2|111540.2|111573|111548|111573|111548|111565.2|111540.2|17
1734380790000|2024-12-16 20:26:30|111569.3|111544.3|111580.9|111555.9|111580.9|111555.9|111568.2|111543.2|19
1734380800000|2024-12-16 20:26:40|111582.2|111557.2|111582.3|111557.3|111585.2|111560.2|111580.5|111555.5|31
1734380810000|2024-12-16 20:26:50|111580.9|111555.9|111578.6|111553.6|111580.9|111555.9|111578.3|111553.3|11
1734380820000|2024-12-16 20:27:00|111578.2|111553.2|111578.1|111553.1|111578.5|111553.5|111576.1|111551.1|16
1734380830000|2024-12-16 20:27:10|111578.2|111553.2|111578.7|111553.7|111578.7|111553.7|111577.4|111552.4|5
1734380840000|2024-12-16 20:27:20|111577.3|111552.3|111578.7|111553.7|111578.7|111553.7|111577.3|111552.3|5
1734380850000|2024-12-16 20:27:30|111576.5|111551.5|111576.5|111551.5|111576.5|111551.5|111576.5|111551.5|1
1734380870000|2024-12-16 20:27:50|111576.6|111551.6|111576.6|111551.6|111580|111555|111576.6|111551.6|4
1734380880000|2024-12-16 20:28:00|111577.1|111552.1|111579.8|111554.8|111579.8|111554.8|111577.1|111552.1|8
1734380890000|2024-12-16 20:28:10|111578.5|111553.5|111579.1|111554.1|111579.8|111554.8|111578.5|111553.5|4
1734380900000|2024-12-16 20:28:20|111579|111554|111578.7|111553.7|111579.3|111554.3|111577.3|111552.3|7
1734380910000|2024-12-16 20:28:30|111578.6|111553.6|111570.8|111545.8|111578.6|111553.6|111570.8|111545.8|13
1734380920000|2024-12-16 20:28:40|111572.5|111547.5|111566.9|111541.9|111572.5|111547.5|111566.9|111541.9|12
1734380930000|2024-12-16 20:28:50|111567.7|111542.7|111566.9|111541.9|111567.7|111542.7|111565.7|111540.7|12
1734380940000|2024-12-16 20:29:00|111567.3|111542.3|111569.3|111544.3|111569.5|111544.5|111567.3|111542.3|6
1734380950000|2024-12-16 20:29:10|111569.4|111544.4|111560.4|111535.4|111569.6|111544.6|111560.4|111535.4|20
1734380960000|2024-12-16 20:29:20|111561.4|111536.4|111561.9|111536.9|111562|111537|111560.4|111535.4|5
1734380970000|2024-12-16 20:29:30|111563.2|111538.2|111563.2|111538.2|111563.4|111538.4|111563.2|111538.2|3
1734380980000|2024-12-16 20:29:40|111563.1|111538.1|111565.5|111540.5|111566|111541|111563.1|111538.1|5
1734380990000|2024-12-16 20:29:50|111565.4|111540.4|111565.9|111540.9|111566.9|111541.9|111565.4|111540.4|4
1734381000000|2024-12-16 20:30:00|111566.1|111541.1|111566.2|111541.2|111586.2|111548|111565.2|111534.3|26
1734381010000|2024-12-16 20:30:10|111565|111540|111564.2|111539.2|111565.1|111540.1|111563.4|111538.4|9
1734381020000|2024-12-16 20:30:20|111562.9|111537.9|111562.5|111537.5|111563.9|111538.9|111562.5|111537.5|5
1734381030000|2024-12-16 20:30:30|111563.5|111538.5|111562.7|111537.7|111565.1|111540.1|111562.7|111537.7|12
1734381040000|2024-12-16 20:30:40|111562.8|111537.8|111564.6|111539.6|111564.6|111539.6|111562.6|111537.6|5
1734381050000|2024-12-16 20:30:50|111563.7|111538.7|111562.7|111537.7|111564.6|111539.6|111562.7|111537.7|7
1734381060000|2024-12-16 20:31:00|111562.6|111537.6|111558.9|111533.9|111564.2|111539.2|111558.9|111533.9|7
1734381070000|2024-12-16 20:31:10|111559.1|111534.1|111561.1|111536.1|111563.5|111538.5|111559.1|111534.1|11
1734381080000|2024-12-16 20:31:20|111559|111534|111559.9|111534.9|111561.3|111536.3|111559|111534|16
1734381090000|2024-12-16 20:31:30|111559.8|111534.8|111561.2|111536.2|111561.2|111536.2|111559.7|111534.7|8
1734381100000|2024-12-16 20:31:40|111559.9|111534.9|111538.2|111513.2|111568.1|111534.9|111537.1|111504.8|35
1734381110000|2024-12-16 20:31:50|111538.1|111513.1|111543.5|111518.5|111545.2|111520.2|111537|111512|11
1734381120000|2024-12-16 20:32:00|111543.2|111518.2|111561.5|111511.5|111563.5|111518.2|111543.2|111506.4|19
1734381130000|2024-12-16 20:32:10|111562.3|111512.3|111566.6|111516.6|111567.1|111517.1|111562.3|111512.3|21
1734381140000|2024-12-16 20:32:20|111565|111515|111566.3|111516.3|111568.3|111518.3|111565|111515|7
1734381150000|2024-12-16 20:32:30|111567.5|111517.5|111565.8|111515.8|111568.5|111518.5|111564.5|111514.5|14
1734381160000|2024-12-16 20:32:40|111567.3|111517.3|111553|111528|111567.5|111528|111551.1|111511.1|15
1734381170000|2024-12-16 20:32:50|111551|111526|111551|111526|111553.2|111528.2|111551|111526|5
1734381180000|2024-12-16 20:33:00|111553|111528|111554.9|111529.9|111556|111531|111548.4|111523.4|20
1734381190000|2024-12-16 20:33:10|111556.8|111531.8|111557.2|111532.2|111558.4|111533.4|111555.5|111530.5|21
1734381200000|2024-12-16 20:33:20|111555.9|111530.9|111557.3|111532.3|111559.8|111534.8|111554|111529|24
1734381210000|2024-12-16 20:33:30|111557.4|111532.4|111556.1|111531.1|111558.8|111533.8|111555.7|111530.7|16
1734381220000|2024-12-16 20:33:40|111554.3|111529.3|111550.5|111525.5|111554.3|111529.3|111550.5|111525.5|11
1734381230000|2024-12-16 20:33:50|111550.6|111525.6|111552.8|111527.8|111552.8|111527.8|111549.2|111524.2|8
1734381240000|2024-12-16 20:34:00|111551.9|111526.9|111557.1|111532.1|111557.1|111532.1|111550.7|111525.7|18
1734381250000|2024-12-16 20:34:10|111557.8|111532.8|111559.4|111534.4|111559.4|111534.4|111555.6|111530.6|15
1734381260000|2024-12-16 20:34:20|111559.3|111534.3|111559.6|111534.6|111559.8|111534.8|111558.3|111533.3|4
1734381270000|2024-12-16 20:34:30|111559.9|111534.9|111560.3|111535.3|111560.3|111535.3|111559.9|111534.9|5
1734381280000|2024-12-16 20:34:40|111559.9|111534.9|111557.5|111532.5|111559.9|111534.9|111557.5|111532.5|5
1734381290000|2024-12-16 20:34:50|111557.7|111532.7|111557.9|111532.9|111557.9|111532.9|111557.7|111532.7|2
1734381300000|2024-12-16 20:35:00|111557.8|111532.8|111559.7|111534.7|111559.7|111534.7|111557.8|111532.8|2
1734381310000|2024-12-16 20:35:10|111561.1|111536.1|111561.9|111536.9|111564.5|111539.5|111561.1|111536.1|12
1734381320000|2024-12-16 20:35:20|111562.6|111537.6|111563.4|111538.4|111563.4|111538.4|111562.6|111537.6|3
1734381330000|2024-12-16 20:35:30|111565.3|111540.3|111563.8|111538.8|111565.3|111540.3|111563.8|111538.8|2
1734381340000|2024-12-16 20:35:40|111564.5|111539.5|111564.5|111539.5|111564.5|111539.5|111564.5|111539.5|1
1734381350000|2024-12-16 20:35:50|111566|111541|111568.7|111543.7|111573.7|111548.7|111564.9|111539.9|29
1734381360000|2024-12-16 20:36:00|111568.2|111543.2|111563.6|111538.6|111569.5|111544.5|111562.5|111537.5|15
1734381370000|2024-12-16 20:36:10|111563.7|111538.7|111563.9|111538.9|111564.6|111539.6|111563.5|111538.5|11
1734381380000|2024-12-16 20:36:20|111563.6|111538.6|111557.1|111532.1|111565.2|111540.2|111553.9|111528.9|15
1734381390000|2024-12-16 20:36:30|111556.3|111531.3|111557.5|111532.5|111564.3|111539.3|111551.8|111526.8|33
1734381400000|2024-12-16 20:36:40|111556|111531|111557.6|111532.6|111557.6|111532.6|111554.7|111529.7|6
1734381410000|2024-12-16 20:36:50|111556.5|111531.5|111556.8|111531.8|111557|111532|111552.9|111527.9|14
1734381420000|2024-12-16 20:37:00|111557.1|111532.1|111561.3|111536.3|111561.3|111536.3|111557.1|111532.1|6
1734381430000|2024-12-16 20:37:10|111559.8|111534.8|111571.3|111546.3|111576.1|111551.1|111559.8|111534.8|32
1734381440000|2024-12-16 20:37:20|111569|111544|111568.4|111543.4|111569.8|111544.8|111567|111542|22
1734381450000|2024-12-16 20:37:30|111568.5|111543.5|111567.2|111542.2|111569.5|111544.5|111566.1|111541.1|17
1734381460000|2024-12-16 20:37:40|111567.1|111542.1|111569|111544|111569.3|111544.3|111566.1|111541.1|18
1734381470000|2024-12-16 20:37:50|111567.3|111542.3|111570.3|111545.3|111572.8|111547.8|111567.3|111542.3|27
1734381480000|2024-12-16 20:38:00|111569.8|111544.8|111574.8|111549.8|111575.6|111550.6|111567.4|111542.4|29
1734381490000|2024-12-16 20:38:10|111571.9|111546.9|111570.7|111545.7|111572.6|111547.6|111568.9|111543.9|14
1734381500000|2024-12-16 20:38:20|111568.8|111543.8|111576.3|111551.3|111577.3|111552.3|111566|111541|13
1734381510000|2024-12-16 20:38:30|111577.6|111552.6|111582.8|111557.8|111586|111561|111577.6|111552.6|13
1734381520000|2024-12-16 20:38:40|111582.5|111557.5|111584.8|111559.8|111586.5|111561.5|111582|111557|15
1734381530000|2024-12-16 20:38:50|111585.8|111560.8|111583.6|111558.6|111587.3|111562.3|111582.4|111557.4|18
1734381540000|2024-12-16 20:39:00|111585.9|111560.9|111585.9|111560.9|111586.8|111561.8|111584|111559|20
1734381550000|2024-12-16 20:39:10|111586.6|111561.6|111587|111562|111587|111562|111586.6|111561.6|3
1734381560000|2024-12-16 20:39:20|111587.3|111562.3|111569.2|111544.2|111587.8|111562.8|111569.2|111544.2|25
1734381570000|2024-12-16 20:39:30|111571.5|111546.5|111558.3|111533.3|111571.5|111546.5|111558.3|111533.3|26
1734381580000|2024-12-16 20:39:40|111560.3|111535.3|111560.7|111535.7|111561.8|111536.8|111557.2|111532.2|19
1734381590000|2024-12-16 20:39:50|111563.5|111538.5|111561.3|111536.3|111563.5|111538.5|111560|111535|14
1734381600000|2024-12-16 20:40:00|111560.2|111535.2|111580.9|111555.9|111583.3|111558.3|111556.2|111531.2|27
1734381610000|2024-12-16 20:40:10|111585.7|111560.7|111588.9|111563.9|111589.4|111564.4|111579.3|111554.3|14
1734381620000|2024-12-16 20:40:20|111589.4|111564.4|111591.3|111566.3|111592.4|111567.4|111585.9|111560.9|28
1734381630000|2024-12-16 20:40:30|111589.8|111564.8|111599.6|111574.6|111599.6|111574.6|111589.6|111564.6|15
1734381640000|2024-12-16 20:40:40|111599.4|111574.4|111615.3|111590.3|111616.8|111591.8|111599.4|111574.4|29
1734381650000|2024-12-16 20:40:50|111616.5|111591.5|111616|111591|111619.8|111594.8|111615.2|111590.2|19
1734381660000|2024-12-16 20:41:00|111615|111590|111615.7|111590.7|111617.5|111592.5|111613.6|111588.6|11
1734381670000|2024-12-16 20:41:10|111613.2|111588.2|111613.6|111588.6|111618|111593|111613.2|111588.2|16
1734381680000|2024-12-16 20:41:20|111612.2|111587.2|111621.5|111596.5|111623|111598|111612.2|111587.2|15
1734381690000|2024-12-16 20:41:30|111623|111598|111636.9|111586.9|111641.2|111598.2|111623|111586.6|10
1734381700000|2024-12-16 20:41:40|111637|111587|111640.3|111590.3|111644.6|111594.6|111636.9|111586.9|13
1734381710000|2024-12-16 20:41:50|111637|111587|111634.7|111584.7|111637|111587|111633.6|111583.6|16
1734381720000|2024-12-16 20:42:00|111636|111586|111622.7|111572.7|111641.5|111591.5|111622.6|111572.6|15
1734381730000|2024-12-16 20:42:10|111621.7|111571.7|111586.4|111561.4|111621.7|111582.8|111584.8|111559.8|38
1734381740000|2024-12-16 20:42:20|111587.4|111562.4|111585.1|111560.1|111587.4|111562.4|111582.9|111557.9|19
1734381750000|2024-12-16 20:42:30|111583.1|111558.1|111586.4|111561.4|111586.4|111561.4|111582.6|111557.6|28
1734381760000|2024-12-16 20:42:40|111586.2|111561.2|111580.1|111555.1|111586.2|111561.2|111574.6|111549.6|33
1734381770000|2024-12-16 20:42:50|111580.8|111555.8|111579.9|111554.9|111582.7|111557.7|111576.8|111551.8|32
1734381780000|2024-12-16 20:43:00|111578.6|111553.6|111577.4|111552.4|111580.1|111555.1|111577.4|111552.4|6
1734381790000|2024-12-16 20:43:10|111577.9|111552.9|111578.4|111553.4|111579.3|111554.3|111577.6|111552.6|7
1734381800000|2024-12-16 20:43:20|111576.6|111551.6|111575.2|111550.2|111579.9|111554.9|111573.1|111548.1|12
1734381810000|2024-12-16 20:43:30|111577.7|111552.7|111589.5|111564.5|111591.6|111566.6|111573|111548|20
1734381820000|2024-12-16 20:43:40|111589.8|111564.8|111590.3|111565.3|111595.1|111570.1|111586.7|111561.7|18
1734381830000|2024-12-16 20:43:50|111588.2|111563.2|111592.1|111567.1|111594.2|111569.2|111588.2|111563.2|20
1734381840000|2024-12-16 20:44:00|111593.6|111568.6|111591|111566|111598.6|111573.6|111588.3|111563.3|17
1734381850000|2024-12-16 20:44:10|111594.8|111569.8|111597.6|111572.6|111597.6|111572.6|111593|111568|19
1734381860000|2024-12-16 20:44:20|111600.2|111575.2|111596.7|111571.7|111600.2|111575.2|111593.3|111568.3|19
1734381870000|2024-12-16 20:44:30|111594.7|111569.7|111598.3|111573.3|111598.7|111573.7|111593.5|111568.5|22
1734381880000|2024-12-16 20:44:40|111597.8|111572.8|111597.5|111572.5|111602.5|111577.5|111596.9|111571.9|14
1734381890000|2024-12-16 20:44:50|111595.8|111570.8|111597.5|111572.5|111604|111579|111595.2|111570.2|25
1734381900000|2024-12-16 20:45:00|111601|111576|111607|111582|111611.4|111582|111596.5|111559.4|41
1734381910000|2024-12-16 20:45:10|111611.7|111586.7|111607.3|111582.3|111615.4|111590.4|111606.2|111581.2|17
1734381920000|2024-12-16 20:45:20|111605.9|111580.9|111605.6|111580.6|111608.2|111583.2|111599.6|111574.6|40
1734381930000|2024-12-16 20:45:30|111603.2|111578.2|111603.2|111578.2|111605.6|111580.6|111603.1|111578.1|15
1734381940000|2024-12-16 20:45:40|111605.1|111580.1|111599.3|111574.3|111606.6|111581.6|111599.3|111574.3|18
1734381950000|2024-12-16 20:45:50|111599.2|111574.2|111599.7|111574.7|111600.2|111575.2|111598.3|111573.3|9
1734381960000|2024-12-16 20:46:00|111599.1|111574.1|111605.7|111580.7|111605.7|111580.7|111598.1|111573.1|8
1734381970000|2024-12-16 20:46:10|111604.3|111579.3|111604.4|111579.4|111607.9|111582.9|111601.3|111576.3|33
1734381980000|2024-12-16 20:46:20|111601.9|111576.9|111607.9|111582.9|111607.9|111582.9|111599.7|111574.7|22
1734381990000|2024-12-16 20:46:30|111607.5|111582.5|111607.2|111582.2|111608.5|111583.5|111606.9|111581.9|6
1734382000000|2024-12-16 20:46:40|111606.9|111581.9|111586.8|111561.8|111607.3|111581.9|111586.8|111552.1|18
1734382010000|2024-12-16 20:46:50|111585.2|111560.2|111581.4|111531.4|111601.8|111563.9|111581.4|111531.4|27
1734382020000|2024-12-16 20:47:00|111580.8|111530.8|111585.3|111535.3|111586.8|111536.8|111573.1|111523.1|40
1734382030000|2024-12-16 20:47:10|111584.5|111534.5|111606.4|111556.4|111606.4|111556.4|111582.6|111532.6|33
1734382040000|2024-12-16 20:47:20|111605.6|111555.6|111598.5|111573.5|111610|111576.1|111598|111552.8|19
1734382050000|2024-12-16 20:47:30|111599.9|111574.9|111617.8|111592.8|111617.8|111592.8|111599.9|111574.9|16
1734382060000|2024-12-16 20:47:40|111618.3|111593.3|111636.5|111611.5|111637.1|111612.1|111618.3|111593.3|21
1734382070000|2024-12-16 20:47:50|111636.8|111611.8|111637.1|111612.1|111638.9|111613.9|111636.8|111611.8|7
1734382080000|2024-12-16 20:48:00|111642|111617|111639.3|111614.3|111642|111617|111638.8|111613.8|15
1734382090000|2024-12-16 20:48:10|111638.6|111613.6|111639.9|111614.9|111641.2|111616.2|111638.6|111613.6|9
1734382100000|2024-12-16 20:48:20|111639.8|111614.8|111639.6|111614.6|111639.8|111614.8|111639.6|111614.6|2
1734382110000|2024-12-16 20:48:30|111643.2|111618.2|111653.1|111628.1|111653.3|111628.3|111643.2|111618.2|22
1734382120000|2024-12-16 20:48:40|111665.5|111615.5|111637.7|111587.7|111666.9|111616.9|111636.3|111586.3|27
1734382130000|2024-12-16 20:48:50|111636.1|111586.1|111627.3|111577.3|111637.9|111587.9|111625.5|111575.5|17
1734382140000|2024-12-16 20:49:00|111625.5|111575.5|111599.4|111549.4|111625.5|111575.5|111597.4|111547.4|43
1734382150000|2024-12-16 20:49:10|111598|111548|111597.6|111547.6|111602.2|111552.2|111595.2|111545.2|30
1734382160000|2024-12-16 20:49:20|111595.8|111545.8|111593.2|111543.2|111595.8|111545.8|111592.2|111542.2|19
1734382170000|2024-12-16 20:49:30|111592.4|111542.4|111609.2|111559.2|111613.2|111563.2|111588.8|111538.8|37
1734382180000|2024-12-16 20:49:40|111611.5|111561.5|111613.1|111563.1|111617.3|111567.3|111608|111558|39
1734382190000|2024-12-16 20:49:50|111615.5|111565.5|111614.5|111564.5|111623.4|111573.4|111612.9|111562.9|38
1734382200000|2024-12-16 20:50:00|111614.4|111564.4|111618.3|111568.3|111627.9|111577.9|111611.9|111561.9|50
1734382210000|2024-12-16 20:50:10|111616|111566|111620|111570|111624.9|111574.9|111610.4|111560.4|43
1734382220000|2024-12-16 20:50:20|111618|111568|111626.6|111576.6|111629|111579|111617.9|111567.9|24
1734382230000|2024-12-16 20:50:30|111624.2|111574.2|111620.5|111570.5|111627.7|111577.7|111614.8|111564.8|20
1734382240000|2024-12-16 20:50:40|111618.9|111568.9|111614.2|111564.2|111620.7|111570.7|111607.8|111557.8|28
1734382250000|2024-12-16 20:50:50|111613.8|111563.8|111601.1|111551.1|111616.8|111566.8|111601.1|111551.1|34
1734382260000|2024-12-16 20:51:00|111599.9|111549.9|111601.5|111551.5|111603.6|111553.6|111599.5|111549.5|28
1734382270000|2024-12-16 20:51:10|111602.3|111552.3|111603.3|111553.3|111604.2|111554.2|111601.5|111551.5|13
1734382280000|2024-12-16 20:51:20|111602.9|111552.9|111602.1|111552.1|111604.3|111554.3|111601.1|111551.1|17
1734382290000|2024-12-16 20:51:30|111600.9|111550.9|111603.6|111553.6|111603.6|111553.6|111599.8|111549.8|16
1734382300000|2024-12-16 20:51:40|111604|111554|111607.2|111557.2|111607.6|111557.6|111604|111554|8
1734382310000|2024-12-16 20:51:50|111607.1|111557.1|111607|111557|111607.1|111557.1|111604.5|111554.5|8
1734382320000|2024-12-16 20:52:00|111607.2|111557.2|111605.8|111555.8|111607.2|111557.2|111602.2|111552.2|11
1734382330000|2024-12-16 20:52:10|111605.9|111555.9|111608.4|111558.4|111619.8|111569.8|111602.1|111552.1|36
1734382340000|2024-12-16 20:52:20|111608.5|111558.5|111613.9|111563.9|111617.5|111567.5|111606.6|111556.6|16
1734382350000|2024-12-16 20:52:30|111611.7|111561.7|111613.3|111563.3|111617.3|111567.3|111611.5|111561.5|19
1734382360000|2024-12-16 20:52:40|111615.3|111565.3|111619.9|111569.9|111624.9|111574.9|111612.6|111562.6|33
1734382370000|2024-12-16 20:52:50|111620.3|111570.3|111624.5|111574.5|111628.8|111578.8|111620.3|111570.3|33
1734382380000|2024-12-16 20:53:00|111627.1|111577.1|111620|111570|111627.1|111577.1|111617.7|111567.7|14
1734382390000|2024-12-16 20:53:10|111619.4|111569.4|111625.5|111575.5|111625.8|111575.8|111615.8|111565.8|20
1734382400000|2024-12-16 20:53:20|111626.9|111576.9|111619.2|111569.2|111626.9|111576.9|111616.6|111566.6|24
1734382410000|2024-12-16 20:53:30|111618.4|111568.4|111615.7|111565.7|111620.4|111570.4|111615.2|111565.2|9
1734382420000|2024-12-16 20:53:40|111616.9|111566.9|111616|111566|111626.1|111576.1|111616|111566|13
1734382430000|2024-12-16 20:53:50|111614|111564|111608.7|111558.7|111623.4|111573.4|111607.5|111557.5|35
1734382440000|2024-12-16 20:54:00|111607.1|111557.1|111611.5|111561.5|111620.1|111570.1|111606.8|111556.8|23
1734382450000|2024-12-16 20:54:10|111610.7|111560.7|111610.9|111560.9|111610.9|111560.9|111609.5|111559.5|7
1734382460000|2024-12-16 20:54:20|111614.9|111564.9|111616.8|111566.8|111621.3|111571.3|111611.6|111561.6|37
1734382470000|2024-12-16 20:54:30|111614|111564|111603.9|111553.9|111620.8|111570.8|111602.6|111552.6|40
1734382480000|2024-12-16 20:54:40|111604.4|111554.4|111606.1|111556.1|111607.1|111557.1|111598.7|111548.7|28
1734382490000|2024-12-16 20:54:50|111604.3|111554.3|111607|111557|111610.4|111560.4|111604.3|111554.3|19
1734382500000|2024-12-16 20:55:00|111611.8|111561.8|111601.3|111551.3|111611.8|111561.8|111601.3|111551.3|11
1734382510000|2024-12-16 20:55:10|111602.5|111552.5|111602.4|111552.4|111605.2|111555.2|111601.3|111551.3|10
1734382520000|2024-12-16 20:55:20|111601.6|111551.6|111603.6|111553.6|111603.7|111553.7|111601.6|111551.6|8
1734382530000|2024-12-16 20:55:30|111603.5|111553.5|111605.2|111555.2|111605.2|111555.2|111603|111553|8
1734382540000|2024-12-16 20:55:40|111605.6|111555.6|111605|111555|111605.6|111555.6|111602.6|111552.6|9
1734382550000|2024-12-16 20:55:50|111604|111554|111604|111554|111604.6|111554.6|111603.9|111553.9|6
1734382560000|2024-12-16 20:56:00|111604.2|111554.2|111598.6|111548.6|111604.2|111554.2|111595.1|111545.1|20
1734382570000|2024-12-16 20:56:10|111600.1|111550.1|111585.5|111560.5|111600.1|111560.5|111584.5|111544.5|15
1734382580000|2024-12-16 20:56:20|111586|111561|111588.7|111563.7|111588.7|111563.7|111585.3|111560.3|7
1734382590000|2024-12-16 20:56:30|111586.7|111561.7|111593.3|111543.3|111599|111561.7|111577.8|111540.6|18
1734382600000|2024-12-16 20:56:40|111591.3|111541.3|111587.7|111537.7|111593.4|111543.4|111587.7|111537.7|42
1734382610000|2024-12-16 20:56:50|111589.2|111539.2|111592.9|111542.9|111595|111545|111588.7|111538.7|22
1734382620000|2024-12-16 20:57:00|111594.1|111544.1|111595|111545|111600.4|111550.4|111592.4|111542.4|16
1734382630000|2024-12-16 20:57:10|111599.2|111549.2|111597.2|111547.2|111599.2|111549.2|111594.2|111544.2|22
1734382640000|2024-12-16 20:57:20|111596.1|111546.1|111597|111547|111597.1|111547.1|111595.7|111545.7|7
1734382650000|2024-12-16 20:57:30|111598|111548|111598.6|111548.6|111599.9|111549.9|111596.4|111546.4|17
1734382660000|2024-12-16 20:57:40|111598.7|111548.7|111595.5|111545.5|111600.7|111550.7|111594|111544|14
1734382670000|2024-12-16 20:57:50|111594.5|111544.5|111595.7|111545.7|111597.8|111547.8|111594.5|111544.5|17
1734382680000|2024-12-16 20:58:00|111595.1|111545.1|111588.1|111538.1|111595.1|111545.1|111588.1|111538.1|19
1734382690000|2024-12-16 20:58:10|111594.3|111544.3|111597|111547|111597.4|111547.4|111590.9|111540.9|15
1734382700000|2024-12-16 20:58:20|111594.8|111544.8|111592.1|111542.1|111594.8|111544.8|111591.4|111541.4|9
1734382710000|2024-12-16 20:58:30|111591.6|111541.6|111585.2|111535.2|111591.8|111541.8|111584.9|111534.9|15
1734382720000|2024-12-16 20:58:40|111585|111535|111585.3|111535.3|111586.2|111536.2|111584.6|111534.6|7
1734382730000|2024-12-16 20:58:50|111585|111535|111584.9|111534.9|111585.1|111535.1|111584.9|111534.9|3
1734382740000|2024-12-16 20:59:00|111572|111547|111582.8|111557.8|111586.9|111561.9|111571.3|111546.3|22
1734382750000|2024-12-16 20:59:10|111582.5|111557.5|111580.5|111555.5|111582.7|111557.7|111578.6|111553.6|19
1734382760000|2024-12-16 20:59:20|111578.7|111553.7|111583.4|111558.4|111585.3|111560.3|111578.6|111553.6|25
1734382770000|2024-12-16 20:59:30|111582.9|111557.9|111582.9|111557.9|111582.9|111557.9|111582.8|111557.8|3
1734382780000|2024-12-16 20:59:40|111579.9|111554.9|111582|111557|111584.8|111559.8|111579.3|111554.3|25
1734382790000|2024-12-16 20:59:50|111582.3|111557.3|111590.7|111565.7|111593|111568|111581.6|111556.6|19
1734382800000|2024-12-16 21:00:00|111592.3|111567.3|111587.7|111562.7|111594.9|111569.9|111585.1|111560.1|29
1734382810000|2024-12-16 21:00:10|111588.1|111563.1|111569.5|111544.5|111588.8|111563.8|111569.5|111544.5|17
1734382820000|2024-12-16 21:00:20|111569.6|111544.6|111572.5|111547.5|111578.8|111553.8|111567.8|111542.8|19
1734382830000|2024-12-16 21:00:30|111570.6|111545.6|111570|111545|111572.7|111547.7|111567.1|111542.1|37
1734382840000|2024-12-16 21:00:40|111569.7|111544.7|111570.9|111545.9|111572.6|111547.6|111569|111544|23
1734382850000|2024-12-16 21:00:50|111571|111546|111570.4|111545.4|111572.6|111547.6|111569.8|111544.8|7
1734382860000|2024-12-16 21:01:00|111570.2|111545.2|111570.7|111545.7|111570.7|111545.7|111570.2|111545.2|3
1734382880000|2024-12-16 21:01:20|111573.2|111548.2|111567.6|111542.6|111573.3|111548.3|111566.5|111541.5|13
1734382890000|2024-12-16 21:01:30|111569.2|111544.2|111568.1|111543.1|111577|111552|111567.5|111542.5|15
1734382900000|2024-12-16 21:01:40|111568|111543|111568.2|111543.2|111568.2|111543.2|111567.9|111542.9|3
1734382910000|2024-12-16 21:01:50|111570.8|111545.8|111567.6|111542.6|111570.8|111545.8|111567|111542|7
1734382920000|2024-12-16 21:02:00|111567.5|111542.5|111568.8|111543.8|111571.1|111546.1|111567.5|111542.5|8
1734382930000|2024-12-16 21:02:10|111569|111544|111567.5|111542.5|111570.5|111545.5|111567.5|111542.5|8
1734382940000|2024-12-16 21:02:20|111567.3|111542.3|111576.4|111551.4|111579.5|111554.5|111567.3|111542.3|14
1734382950000|2024-12-16 21:02:30|111577.3|111552.3|111580.8|111555.8|111583.2|111558.2|111577.3|111552.3|12
1734382960000|2024-12-16 21:02:40|111581.4|111556.4|111581.7|111556.7|111581.7|111556.7|111580.8|111555.8|3
1734382970000|2024-12-16 21:02:50|111581.8|111556.8|111582.5|111557.5|111587.8|111562.8|111581.4|111556.4|15
1734382980000|2024-12-16 21:03:00|111582.2|111557.2|111583.1|111558.1|111584|111559|111580.8|111555.8|7
1734382990000|2024-12-16 21:03:10|111583.2|111558.2|111591.5|111566.5|111592.3|111567.3|111582.7|111557.7|33
1734383000000|2024-12-16 21:03:20|111591.1|111566.1|111592.4|111567.4|111596.1|111571.1|111587.2|111562.2|38
1734383010000|2024-12-16 21:03:30|111595.5|111570.5|111623.2|111573.2|111625.5|111582.1|111594.1|111569.1|46
1734383020000|2024-12-16 21:03:40|111622.8|111572.8|111630.9|111580.9|111630.9|111580.9|111617.5|111567.5|40
1734383030000|2024-12-16 21:03:50|111632.2|111582.2|111630.1|111580.1|111632.2|111582.2|111628.4|111578.4|28
1734383040000|2024-12-16 21:04:00|111629.7|111579.7|111630.5|111580.5|111632.6|111582.6|111629.6|111579.6|16
1734383050000|2024-12-16 21:04:10|111630.8|111580.8|111631.3|111581.3|111633.1|111583.1|111630.2|111580.2|10
1734383060000|2024-12-16 21:04:20|111623.6|111573.6|111621.8|111571.8|111626.1|111576.1|111615.9|111565.9|37
1734383070000|2024-12-16 21:04:30|111620.4|111570.4|111595.7|111545.7|111620.4|111570.4|111595.7|111545.7|26
1734383080000|2024-12-16 21:04:40|111597.1|111547.1|111579.7|111529.7|111599.2|111549.2|111579.4|111529.4|16
1734383090000|2024-12-16 21:04:50|111578.7|111528.7|111578.5|111528.5|111579.8|111529.8|111573.6|111523.6|20
1734383100000|2024-12-16 21:05:00|111577.7|111527.7|111588.7|111538.7|111589.2|111539.2|111572.8|111522.8|29
1734383110000|2024-12-16 21:05:10|111589.7|111539.7|111593.9|111543.9|111597.6|111547.6|111586.7|111536.7|63
1734383120000|2024-12-16 21:05:20|111595.6|111545.6|111594.7|111544.7|111597.9|111547.9|111593.5|111543.5|28
1734383130000|2024-12-16 21:05:30|111596.1|111546.1|111598.3|111548.3|111598.3|111548.3|111594.1|111544.1|16
1734383140000|2024-12-16 21:05:40|111597|111547|111595.8|111545.8|111599.3|111549.3|111594.2|111544.2|38
1734383150000|2024-12-16 21:05:50|111597.7|111547.7|111595.2|111545.2|111598|111548|111593.3|111543.3|56
1734383160000|2024-12-16 21:06:00|111595.5|111545.5|111595.9|111545.9|111598.7|111548.7|111594.3|111544.3|49
1734383170000|2024-12-16 21:06:10|111596.1|111546.1|111598|111548|111599|111549|111595.9|111545.9|16
1734383190000|2024-12-16 21:06:30|111595.9|111545.9|111592.4|111542.4|111598.3|111548.3|111590.6|111540.6|8
1734383200000|2024-12-16 21:06:40|111594.1|111544.1|111595.6|111545.6|111598.1|111561.6|111579.5|111540.9|59
1734383210000|2024-12-16 21:06:50|111593.7|111543.7|111588.1|111538.1|111597.1|111547.1|111588.1|111538.1|64
1734383220000|2024-12-16 21:07:00|111578.2|111553.2|111576.1|111551.1|111581.3|111556.3|111574.5|111549.5|64
1734383230000|2024-12-16 21:07:10|111575.6|111550.6|111578.6|111553.6|111582.7|111557.7|111575.6|111550.6|52
1734383240000|2024-12-16 21:07:20|111577.3|111552.3|111579.9|111554.9|111580.6|111555.6|111575.6|111550.6|48
1734383250000|2024-12-16 21:07:30|111578|111553|111574.9|111549.9|111582.4|111557.4|111574.9|111549.9|61
1734383260000|2024-12-16 21:07:40|111574.5|111549.5|111579|111554|111581.4|111556.4|111574.5|111549.5|48
1734383270000|2024-12-16 21:07:50|111577.3|111552.3|111578.4|111553.4|111581.4|111556.4|111574.6|111549.6|51
1734383280000|2024-12-16 21:08:00|111579.4|111554.4|111577.8|111552.8|111581|111556|111574.6|111549.6|47
1734383290000|2024-12-16 21:08:10|111578.6|111553.6|111580.9|111555.9|111581.3|111556.3|111574.3|111549.3|39
1734383300000|2024-12-16 21:08:20|111581.2|111556.2|111578.6|111553.6|111585.2|111560.2|111575|111550|29
1734383310000|2024-12-16 21:08:30|111578.7|111553.7|111581|111556|111582.1|111557.1|111575.7|111550.7|29
1734383320000|2024-12-16 21:08:40|111579.6|111554.6|111577.9|111552.9|111583.3|111558.3|111574.8|111549.8|43
1734383330000|2024-12-16 21:08:50|111577.3|111552.3|111576.7|111551.7|111579.8|111554.8|111576.7|111551.7|10
1734383340000|2024-12-16 21:09:00|111578.3|111553.3|111580.1|111555.1|111583.8|111558.8|111577.2|111552.2|25
1734383350000|2024-12-16 21:09:10|111581.7|111556.7|111598.1|111548.1|111600.3|111562.4|111581.4|111541.6|34
1734383360000|2024-12-16 21:09:20|111598.9|111548.9|111602.3|111552.3|111605.1|111555.1|111598.9|111548.9|26
1734383370000|2024-12-16 21:09:30|111603.1|111553.1|111603.8|111553.8|111604.7|111554.7|111602.3|111552.3|11
1734383380000|2024-12-16 21:09:40|111602.6|111552.6|111602|111552|111606.2|111556.2|111602|111552|16
1734383390000|2024-12-16 21:09:50|111603.2|111553.2|111617.9|111567.9|111624|111574|111602|111552|45
1734383400000|2024-12-16 21:10:00|111615.9|111565.9|111618.8|111568.8|111620.5|111570.5|111614.5|111564.5|44
1734383410000|2024-12-16 21:10:10|111620.5|111570.5|111619.9|111569.9|111622.7|111572.7|111617.8|111567.8|43
1734383420000|2024-12-16 21:10:20|111621.2|111571.2|111621.9|111571.9|111622.5|111572.5|111620.1|111570.1|10
1734383430000|2024-12-16 21:10:30|111620.5|111570.5|111607.6|111557.6|111620.5|111570.5|111607.6|111557.6|15
1734383440000|2024-12-16 21:10:40|111607.8|111557.8|111596.7|111546.7|111607.8|111557.8|111596.7|111546.7|11
1734383450000|2024-12-16 21:10:50|111596.6|111546.6|111584.1|111559.1|111597.8|111559.9|111581.4|111544.7|16
1734383460000|2024-12-16 21:11:00|111585.7|111560.7|111590.6|111565.6|111590.6|111565.6|111581.8|111556.8|39
1734383470000|2024-12-16 21:11:10|111588.7|111563.7|111596.8|111546.8|111600.7|111563.7|111587.7|111541.5|18
1734383480000|2024-12-16 21:11:20|111596.2|111546.2|111596.2|111546.2|111596.2|111546.2|111596.2|111546.2|1
1734383490000|2024-12-16 21:11:30|111597|111547|111587.3|111537.3|111597|111547|111585.6|111535.6|11
1734383500000|2024-12-16 21:11:40|111589.5|111539.5|111584.8|111534.8|111591.1|111541.1|111582.8|111532.8|13
1734383510000|2024-12-16 21:11:50|111585.6|111535.6|111585.6|111535.6|111585.6|111535.6|111585.4|111535.4|3
1734383520000|2024-12-16 21:12:00|111585.7|111535.7|111585.6|111535.6|111585.7|111535.7|111585.5|111535.5|4
1734383530000|2024-12-16 21:12:10|111580.9|111530.9|111580.4|111530.4|111580.9|111530.9|111580.4|111530.4|2
1734383540000|2024-12-16 21:12:20|111580.7|111530.7|111580.9|111530.9|111581.1|111531.1|111579.4|111529.4|9
1734383550000|2024-12-16 21:12:30|111581.7|111531.7|111593.6|111543.6|111595.2|111559.6|111581.7|111531.7|28
1734383560000|2024-12-16 21:12:40|111594|111544|111594.3|111544.3|111596.2|111546.2|111590.7|111540.7|28
1734383570000|2024-12-16 21:12:50|111594.9|111544.9|111594.9|111544.9|111594.9|111544.9|111594.9|111544.9|1
1734383580000|2024-12-16 21:13:00|111595|111545|111602.8|111552.8|111602.8|111552.8|111595|111545|2
1734383590000|2024-12-16 21:13:10|111604.8|111554.8|111602.2|111552.2|111604.8|111554.8|111600.1|111550.1|22
1734383600000|2024-12-16 21:13:20|111600.5|111550.5|111597.3|111547.3|111600.5|111550.5|111595|111545|20
1734383610000|2024-12-16 21:13:30|111598.9|111548.9|111595.4|111545.4|111600.5|111550.5|111591.4|111541.4|25
1734383620000|2024-12-16 21:13:40|111593|111543|111596|111546|111596|111546|111592.7|111542.7|11
1734383630000|2024-12-16 21:13:50|111595.9|111545.9|111592.8|111542.8|111595.9|111545.9|111592.8|111542.8|3
1734383640000|2024-12-16 21:14:00|111592|111542|111594.6|111544.6|111594.7|111544.7|111592|111542|6
1734383650000|2024-12-16 21:14:10|111594|111544|111591.9|111541.9|111595.3|111545.3|111585.2|111535.2|17
1734383660000|2024-12-16 21:14:20|111592.9|111542.9|111592.7|111542.7|111599.1|111549.1|111590.4|111540.4|37
1734383670000|2024-12-16 21:14:30|111594.4|111544.4|111598|111548|111599.1|111549.1|111593.6|111543.6|14
1734383680000|2024-12-16 21:14:40|111597.9|111547.9|111597.9|111547.9|111597.9|111547.9|111597.9|111547.9|1
1734383690000|2024-12-16 21:14:50|111600.3|111550.3|111598.6|111548.6|111600.3|111550.3|111598.5|111548.5|3
1734383700000|2024-12-16 21:15:00|111599|111549|111598.9|111548.9|111600.2|111550.2|111598.3|111548.3|6
1734383710000|2024-12-16 21:15:10|111600.7|111550.7|111600|111550|111601|111551|111599|111549|7
1734383720000|2024-12-16 21:15:20|111599|111549|111599.7|111549.7|111600.8|111550.8|111598.6|111548.6|8
1734383730000|2024-12-16 21:15:30|111599.6|111549.6|111598.9|111548.9|111599.6|111549.6|111598.8|111548.8|4
1734383740000|2024-12-16 21:15:40|111599.7|111549.7|111599.5|111549.5|111599.7|111549.7|111599.5|111549.5|2
1734383760000|2024-12-16 21:16:00|111599.6|111549.6|111608.8|111558.8|111614.8|111564.8|111599.6|111549.6|12
1734383770000|2024-12-16 21:16:10|111609.2|111559.2|111608.6|111558.6|111609.9|111559.9|111608.6|111558.6|4
1734383780000|2024-12-16 21:16:20|111608.5|111558.5|111608.6|111558.6|111608.6|111558.6|111607.8|111557.8|6
1734383790000|2024-12-16 21:16:30|111612.1|111562.1|111613.6|111563.6|111613.7|111563.7|111612.1|111562.1|5
1734383800000|2024-12-16 21:16:40|111615.9|111565.9|111616.2|111566.2|111617.9|111567.9|111614.4|111564.4|7
1734383810000|2024-12-16 21:16:50|111615.7|111565.7|111618.9|111568.9|111618.9|111568.9|111615.3|111565.3|5
1734383820000|2024-12-16 21:17:00|111619.4|111569.4|111619.4|111569.4|111619.4|111569.4|111619.4|111569.4|1
1734383830000|2024-12-16 21:17:10|111620.3|111570.3|111619|111569|111620.6|111570.6|111618.3|111568.3|9
1734383840000|2024-12-16 21:17:20|111618.8|111568.8|111620.4|111570.4|111622.2|111572.2|111618.5|111568.5|14
1734383850000|2024-12-16 21:17:30|111620.7|111570.7|111621.2|111571.2|111621.2|111571.2|111620.7|111570.7|2
1734383860000|2024-12-16 21:17:40|111621.1|111571.1|111619.9|111569.9|111621.1|111571.1|111617.6|111567.6|4
1734383870000|2024-12-16 21:17:50|111620.2|111570.2|111617.6|111567.6|111620.9|111570.9|111613.4|111563.4|11
1734383880000|2024-12-16 21:18:00|111617.5|111567.5|111612.5|111562.5|111617.6|111567.6|111612|111562|9
1734383890000|2024-12-16 21:18:10|111614.3|111564.3|111625.3|111575.3|111626.5|111576.5|111610.7|111560.7|20
1734383900000|2024-12-16 21:18:20|111623.8|111573.8|111625.3|111575.3|111625.9|111575.9|111621.1|111571.1|20
1734383910000|2024-12-16 21:18:30|111623.5|111573.5|111622.8|111572.8|111626.5|111576.5|111622.3|111572.3|17
1734383920000|2024-12-16 21:18:40|111625.2|111575.2|111628.6|111578.6|111630.3|111580.3|111622.7|111572.7|13
1734383930000|2024-12-16 21:18:50|111629.2|111579.2|111629.6|111579.6|111631.4|111581.4|111629.2|111579.2|6
1734383940000|2024-12-16 21:19:00|111629.5|111579.5|111628.1|111578.1|111629.6|111579.6|111628.1|111578.1|8
1734383950000|2024-12-16 21:19:10|111626.4|111576.4|111627.6|111577.6|111628.6|111578.6|111626.3|111576.3|8
1734383960000|2024-12-16 21:19:20|111627.4|111577.4|111626.1|111576.1|111627.6|111577.6|111625.9|111575.9|5
1734383970000|2024-12-16 21:19:30|111626.2|111576.2|111627.4|111577.4|111628.1|111578.1|111626.2|111576.2|4
1734383980000|2024-12-16 21:19:40|111627.5|111577.5|111627.8|111577.8|111629.6|111579.6|111625.1|111575.1|12
1734383990000|2024-12-16 21:19:50|111627.6|111577.6|111627.7|111577.7|111629.6|111579.6|111627.3|111577.3|5
1734384000000|2024-12-16 21:20:00|111628.1|111578.1|111628.5|111578.5|111628.5|111578.5|111627.5|111577.5|6
1734384010000|2024-12-16 21:20:10|111628.4|111578.4|111630|111580|111633.1|111583.1|111627.4|111577.4|16
1734384020000|2024-12-16 21:20:20|111631.5|111581.5|111628.2|111578.2|111631.5|111581.5|111625.3|111575.3|15
1734384030000|2024-12-16 21:20:30|111628.3|111578.3|111628.7|111578.7|111631.1|111581.1|111628.2|111578.2|8
1734384040000|2024-12-16 21:20:40|111628.6|111578.6|111628.6|111578.6|111628.6|111578.6|111628.6|111578.6|1
1734384050000|2024-12-16 21:20:50|111628.5|111578.5|111628.5|111578.5|111628.5|111578.5|111628.4|111578.4|3
1734384060000|2024-12-16 21:21:00|111626.9|111576.9|111626.3|111576.3|111628|111578|111623.8|111573.8|14
1734384070000|2024-12-16 21:21:10|111623.8|111573.8|111620.7|111570.7|111626.1|111576.1|111619.3|111569.3|14
1734384080000|2024-12-16 21:21:20|111620.4|111570.4|111622.1|111572.1|111622.5|111572.5|111620|111570|10
1734384090000|2024-12-16 21:21:30|111621.8|111571.8|111621.6|111571.6|111621.8|111571.8|111621.6|111571.6|2
1734384100000|2024-12-16 21:21:40|111621.7|111571.7|111620.4|111570.4|111622.1|111572.1|111620.4|111570.4|3
1734384110000|2024-12-16 21:21:50|111620.7|111570.7|111626.2|111576.2|111628.5|111578.5|111620.4|111570.4|10
1734384120000|2024-12-16 21:22:00|111626.4|111576.4|111626.1|111576.1|111626.6|111576.6|111625.6|111575.6|4
1734384130000|2024-12-16 21:22:10|111626|111576|111625.6|111575.6|111626|111576|111624.7|111574.7|5
1734384140000|2024-12-16 21:22:20|111625.1|111575.1|111625.1|111575.1|111627.5|111577.5|111623.6|111573.6|9
1734384150000|2024-12-16 21:22:30|111624.9|111574.9|111625.6|111575.6|111627.2|111577.2|111624.9|111574.9|8
1734384160000|2024-12-16 21:22:40|111627.4|111577.4|111625.6|111575.6|111627.4|111577.4|111625.4|111575.4|9
1734384170000|2024-12-16 21:22:50|111625.3|111575.3|111625|111575|111625.5|111575.5|111625|111575|3
1734384180000|2024-12-16 21:23:00|111624.8|111574.8|111657.2|111607.2|111657.2|111607.2|111624.8|111574.8|17
1734384190000|2024-12-16 21:23:10|111655|111605|111661.7|111611.7|111661.8|111611.8|111639.2|111589.2|19
1734384200000|2024-12-16 21:23:20|111661.2|111611.2|111650.2|111600.2|111668.2|111618.2|111649.6|111599.6|27
1734384210000|2024-12-16 21:23:30|111648.9|111598.9|111634.4|111584.4|111649.4|111599.4|111632.4|111582.4|16
1734384220000|2024-12-16 21:23:40|111633|111583|111628.6|111578.6|111634.3|111584.3|111627.4|111577.4|22
1734384230000|2024-12-16 21:23:50|111628.7|111578.7|111626.4|111576.4|111628.7|111578.7|111625.4|111575.4|11
1734384240000|2024-12-16 21:24:00|111624.5|111574.5|111623.3|111573.3|111625.4|111575.4|111622.5|111572.5|10
1734384250000|2024-12-16 21:24:10|111623.8|111573.8|111623.8|111573.8|111623.8|111573.8|111623.1|111573.1|5
1734384260000|2024-12-16 21:24:20|111623.5|111573.5|111626.7|111576.7|111626.7|111576.7|111623.5|111573.5|5
1734384270000|2024-12-16 21:24:30|111627.1|111577.1|111627|111577|111629.5|111579.5|111626.1|111576.1|6
1734384280000|2024-12-16 21:24:40|111626.9|111576.9|111625.6|111575.6|111626.9|111576.9|111625.6|111575.6|2
1734384290000|2024-12-16 21:24:50|111625.5|111575.5|111625.6|111575.6|111625.6|111575.6|111625.5|111575.5|2
1734384300000|2024-12-16 21:25:00|111625.2|111575.2|111636.7|111586.7|111642|111592|111625.2|111575.2|14
1734384310000|2024-12-16 21:25:10|111636.6|111586.6|111636.7|111586.7|111636.7|111586.7|111636.6|111586.6|4
1734384320000|2024-12-16 21:25:20|111636.6|111586.6|111636.5|111586.5|111636.7|111586.7|111636.5|111586.5|3
1734384330000|2024-12-16 21:25:30|111636.7|111586.7|111642.1|111592.1|111642.2|111592.2|111636.7|111586.7|9
1734384350000|2024-12-16 21:25:50|111636.9|111586.9|111636.4|111586.4|111636.9|111586.9|111636.4|111586.4|2
1734384360000|2024-12-16 21:26:00|111636.7|111586.7|111637.2|111587.2|111640|111590|111636.4|111586.4|6
1734384370000|2024-12-16 21:26:10|111637.3|111587.3|111637.3|111587.3|111637.3|111587.3|111637.2|111587.2|3
1734384390000|2024-12-16 21:26:30|111641.2|111591.2|111641.2|111591.2|111641.2|111591.2|111641.2|111591.2|1
1734384400000|2024-12-16 21:26:40|111650.9|111600.9|111650.9|111600.9|111650.9|111600.9|111650.9|111600.9|1
1734384410000|2024-12-16 21:26:50|111641.2|111591.2|111641.2|111591.2|111641.2|111591.2|111641.2|111591.2|1
1734384420000|2024-12-16 21:27:00|111638.2|111588.2|111635.3|111585.3|111638.2|111588.2|111635.1|111585.1|6
1734384430000|2024-12-16 21:27:10|111635.1|111585.1|111631.3|111581.3|111635.1|111585.1|111631.1|111581.1|6
1734384440000|2024-12-16 21:27:20|111630.8|111580.8|111630.9|111580.9|111631.1|111581.1|111630.8|111580.8|3
1734384450000|2024-12-16 21:27:30|111630.8|111580.8|111630.8|111580.8|111630.8|111580.8|111630.8|111580.8|1
1734384460000|2024-12-16 21:27:40|111630.4|111580.4|111634.9|111584.9|111634.9|111584.9|111630.4|111580.4|5
1734384470000|2024-12-16 21:27:50|111641.2|111591.2|111634.9|111584.9|111641.2|111591.2|111634.5|111584.5|4
1734384480000|2024-12-16 21:28:00|111635|111585|111634.9|111584.9|111635|111585|111634.9|111584.9|2
1734384490000|2024-12-16 21:28:10|111629.4|111579.4|111629.8|111579.8|111629.8|111579.8|111629.4|111579.4|3
1734384500000|2024-12-16 21:28:20|111629.9|111579.9|111623|111573|111629.9|111579.9|111622.4|111572.4|8
1734384510000|2024-12-16 21:28:30|111623.4|111573.4|111622.9|111572.9|111623.7|111573.7|111622.4|111572.4|5
1734384520000|2024-12-16 21:28:40|111622.6|111572.6|111622.6|111572.6|111622.6|111572.6|111622.6|111572.6|1
1734384530000|2024-12-16 21:28:50|111623.3|111573.3|111623.9|111573.9|111623.9|111573.9|111623.3|111573.3|3
1734384540000|2024-12-16 21:29:00|111624.1|111574.1|111627.2|111577.2|111627.2|111577.2|111622.4|111572.4|7
1734384550000|2024-12-16 21:29:10|111627.1|111577.1|111616.7|111566.7|111627.2|111577.2|111616.7|111566.7|11
1734384560000|2024-12-16 21:29:20|111616.1|111566.1|111617.6|111567.6|111621.1|111571.1|111615|111565|8
1734384570000|2024-12-16 21:29:30|111619.7|111569.7|111618.8|111568.8|111622.6|111572.6|111618.8|111568.8|7
1734384580000|2024-12-16 21:29:40|111622.7|111572.7|111625.4|111575.4|111628.6|111578.6|111618.8|111568.8|8
1734384590000|2024-12-16 21:29:50|111625.6|111575.6|111625.5|111575.5|111627.3|111577.3|111623.4|111573.4|14
1734384600000|2024-12-16 21:30:00|111624.9|111574.9|111617.8|111567.8|111625.6|111575.6|111616.2|111566.2|9
1734384610000|2024-12-16 21:30:10|111617.1|111567.1|111617.8|111567.8|111620.2|111570.2|111617.1|111567.1|9
1734384620000|2024-12-16 21:30:20|111620.1|111570.1|111617.8|111567.8|111620.1|111570.1|111617.1|111567.1|5
1734384630000|2024-12-16 21:30:30|111620.2|111570.2|111620.2|111570.2|111620.2|111570.2|111620.2|111570.2|1
1734384640000|2024-12-16 21:30:40|111620.3|111570.3|111619.1|111569.1|111623.9|111573.9|111619.1|111569.1|8
1734384650000|2024-12-16 21:30:50|111619.2|111569.2|111621.2|111571.2|111623.9|111573.9|111617.7|111567.7|8
1734384660000|2024-12-16 21:31:00|111619.5|111569.5|111619.8|111569.8|111622.5|111572.5|111618.2|111568.2|9
1734384670000|2024-12-16 21:31:10|111622.5|111572.5|111619.8|111569.8|111622.5|111572.5|111619.8|111569.8|2
1734384680000|2024-12-16 21:31:20|111622.5|111572.5|111619.8|111569.8|111622.5|111572.5|111619.8|111569.8|4
1734384690000|2024-12-16 21:31:30|111619.5|111569.5|111620.1|111570.1|111620.1|111570.1|111618.1|111568.1|5
1734384700000|2024-12-16 21:31:40|111619.7|111569.7|111619.4|111569.4|111620.1|111570.1|111616.9|111566.9|7
1734384710000|2024-12-16 21:31:50|111620.8|111570.8|111621.8|111571.8|111621.8|111571.8|111620.8|111570.8|2
1734384720000|2024-12-16 21:32:00|111621.7|111571.7|111621.3|111571.3|111625.4|111575.4|111621.3|111571.3|7
1734384730000|2024-12-16 21:32:10|111622|111572|111622.2|111572.2|111624.4|111574.4|111619.3|111569.3|9
1734384740000|2024-12-16 21:32:20|111622.3|111572.3|111622.1|111572.1|111622.3|111572.3|111622.1|111572.1|4
1734384750000|2024-12-16 21:32:30|111622.2|111572.2|111622.1|111572.1|111622.2|111572.2|111620|111570|6
1734384760000|2024-12-16 21:32:40|111622.3|111572.3|111623.6|111573.6|111625|111575|111622.1|111572.1|4
1734384770000|2024-12-16 21:32:50|111623.4|111573.4|111623.6|111573.6|111623.6|111573.6|111623.4|111573.4|2
1734384780000|2024-12-16 21:33:00|111623.4|111573.4|111623.6|111573.6|111623.6|111573.6|111623.4|111573.4|2
1734384790000|2024-12-16 21:33:10|111622|111572|111622.2|111572.2|111622.2|111572.2|111622|111572|2
1734384800000|2024-12-16 21:33:20|111624.9|111574.9|111630.2|111580.2|111630.2|111580.2|111621.9|111571.9|11
1734384810000|2024-12-16 21:33:30|111627.5|111577.5|111627.7|111577.7|111630.2|111580.2|111627.5|111577.5|4
1734384820000|2024-12-16 21:33:40|111627.6|111577.6|111627.8|111577.8|111632.2|111582.2|111626.8|111576.8|5
1734384830000|2024-12-16 21:33:50|111628|111578|111626.2|111576.2|111628|111578|111626.2|111576.2|5
1734384840000|2024-12-16 21:34:00|111625.7|111575.7|111624.8|111574.8|111625.7|111575.7|111624.8|111574.8|2
1734384850000|2024-12-16 21:34:10|111624.4|111574.4|111624.7|111574.7|111628.2|111578.2|111624.4|111574.4|4
1734384860000|2024-12-16 21:34:20|111623|111573|111617.9|111567.9|111624|111574|111617.2|111567.2|13
1734384870000|2024-12-16 21:34:30|111618.5|111568.5|111617.8|111567.8|111618.5|111568.5|111617.8|111567.8|3
1734384880000|2024-12-16 21:34:40|111616.6|111566.6|111616.2|111566.2|111617.9|111567.9|111616.1|111566.1|7
1734384890000|2024-12-16 21:34:50|111616.5|111566.5|111615.1|111565.1|111618.3|111568.3|111614.3|111564.3|19
1734384900000|2024-12-16 21:35:00|111616.4|111566.4|111613.5|111563.5|111616.5|111566.5|111613.5|111563.5|13
1734384920000|2024-12-16 21:35:20|111613.1|111563.1|111613.5|111563.5|111613.5|111563.5|111613.1|111563.1|2
1734384930000|2024-12-16 21:35:30|111613.9|111563.9|111613.9|111563.9|111613.9|111563.9|111613.9|111563.9|1
1734384940000|2024-12-16 21:35:40|111612.1|111562.1|111613.9|111563.9|111614.2|111564.2|111612.1|111562.1|4
1734384950000|2024-12-16 21:35:50|111611.2|111561.2|111611.3|111561.3|111611.3|111561.3|111611|111561|3
1734384970000|2024-12-16 21:36:10|111615.2|111565.2|111622.3|111572.3|111622.8|111572.8|111615.2|111565.2|4
1734384980000|2024-12-16 21:36:20|111620.8|111570.8|111620|111570|111620.8|111570.8|111620|111570|2
1734385000000|2024-12-16 21:36:40|111619.2|111569.2|111619.2|111569.2|111624.9|111574.9|111619.2|111569.2|3
1734385020000|2024-12-16 21:37:00|111619.3|111569.3|111632.8|111582.8|111635.5|111585.5|111619.2|111569.2|8
1734385030000|2024-12-16 21:37:10|111632.5|111582.5|111633.9|111583.9|111637.1|111587.1|111632.2|111582.2|9
1734385040000|2024-12-16 21:37:20|111631.2|111581.2|111634.5|111584.5|111634.5|111584.5|111631.2|111581.2|5
1734385050000|2024-12-16 21:37:30|111633.7|111583.7|111635.5|111585.5|111636.1|111586.1|111633.7|111583.7|3
1734385060000|2024-12-16 21:37:40|111635.4|111585.4|111627.7|111577.7|111635.4|111585.4|111626.7|111576.7|8
1734385070000|2024-12-16 21:37:50|111627.6|111577.6|111626.3|111576.3|111627.6|111577.6|111626.3|111576.3|5
1734385080000|2024-12-16 21:38:00|111626.4|111576.4|111626.1|111576.1|111626.4|111576.4|111626.1|111576.1|2
1734385090000|2024-12-16 21:38:10|111627.8|111577.8|111627.8|111577.8|111627.8|111577.8|111627.8|111577.8|1
1734385110000|2024-12-16 21:38:30|111628.4|111578.4|111623.3|111573.3|111628.4|111578.4|111623.3|111573.3|5
1734385120000|2024-12-16 21:38:40|111623.4|111573.4|111624.5|111574.5|111624.5|111574.5|111623.3|111573.3|8
1734385130000|2024-12-16 21:38:50|111624.4|111574.4|111623.8|111573.8|111626.3|111576.3|111622.4|111572.4|9
1734385140000|2024-12-16 21:39:00|111625|111575|111622.8|111572.8|111628.6|111578.6|111622.8|111572.8|6
1734385150000|2024-12-16 21:39:10|111623.3|111573.3|111625.2|111575.2|111625.2|111575.2|111623.3|111573.3|4
1734385160000|2024-12-16 21:39:20|111623|111573|111623|111573|111623|111573|111623|111573|1
1734385170000|2024-12-16 21:39:30|111622.9|111572.9|111622.8|111572.8|111625.3|111575.3|111622.8|111572.8|4
1734385180000|2024-12-16 21:39:40|111620.8|111570.8|111614.7|111564.7|111623.3|111573.3|111614.7|111564.7|8
1734385190000|2024-12-16 21:39:50|111616.3|111566.3|111613.8|111563.8|111616.3|111566.3|111611.2|111561.2|8
1734385200000|2024-12-16 21:40:00|111616.3|111566.3|111616.3|111566.3|111618.7|111568.7|111613.4|111563.4|8
1734385210000|2024-12-16 21:40:10|111618.2|111568.2|111619|111569|111619.1|111569.1|111618.2|111568.2|4
1734385220000|2024-12-16 21:40:20|111619.1|111569.1|111617.3|111567.3|111621.4|111571.4|111617.3|111567.3|5
1734385230000|2024-12-16 21:40:30|111617.1|111567.1|111616.1|111566.1|111617.1|111567.1|111616.1|111566.1|3
1734385240000|2024-12-16 21:40:40|111616.2|111566.2|111616.5|111566.5|111616.5|111566.5|111616.2|111566.2|2
1734385250000|2024-12-16 21:40:50|111617|111567|111616.9|111566.9|111617|111567|111616.8|111566.8|3
1734385260000|2024-12-16 21:41:00|111620.3|111570.3|111620.3|111570.3|111620.3|111570.3|111620.2|111570.2|3
1734385270000|2024-12-16 21:41:10|111620.4|111570.4|111620.3|111570.3|111620.4|111570.4|111620.3|111570.3|2
1734385280000|2024-12-16 21:41:20|111616.8|111566.8|111616.8|111566.8|111616.8|111566.8|111616.7|111566.7|3
1734385290000|2024-12-16 21:41:30|111615.9|111565.9|111615.9|111565.9|111615.9|111565.9|111615.9|111565.9|1
1734385300000|2024-12-16 21:41:40|111615.2|111565.2|111615.2|111565.2|111615.2|111565.2|111615.2|111565.2|1
1734385310000|2024-12-16 21:41:50|111615.1|111565.1|111617|111567|111618.1|111568.1|111615.1|111565.1|7
1734385320000|2024-12-16 21:42:00|111613.2|111563.2|111613.1|111563.1|111613.2|111563.2|111613|111563|3
1734385330000|2024-12-16 21:42:10|111613.2|111563.2|111613.2|111563.2|111613.2|111563.2|111613.1|111563.1|3
1734385340000|2024-12-16 21:42:20|111613.3|111563.3|111612.7|111562.7|111613.3|111563.3|111612.5|111562.5|6
1734385350000|2024-12-16 21:42:30|111616.1|111566.1|111619.2|111569.2|111619.2|111569.2|111616.1|111566.1|4
1734385360000|2024-12-16 21:42:40|111617|111567|111616.1|111566.1|111617|111567|111616.1|111566.1|2
1734385370000|2024-12-16 21:42:50|111621.6|111571.6|111621.6|111571.6|111621.6|111571.6|111621.6|111571.6|1
1734385380000|2024-12-16 21:43:00|111614|111564|111613.1|111563.1|111614.1|111564.1|111613|111563|8
1734385400000|2024-12-16 21:43:20|111613.2|111563.2|111613.1|111563.1|111615.6|111565.6|111613.1|111563.1|6
1734385410000|2024-12-16 21:43:30|111616.1|111566.1|111609.4|111559.4|111649.2|111566.1|111603.2|111520.1|8
1734385420000|2024-12-16 21:43:40|111609.3|111559.3|111648|111521.9|111648|111559.4|111609.3|111521.9|3
1734385430000|2024-12-16 21:43:50|111647.7|111522.1|111647.7|111522.1|111647.7|111522.1|111647.7|111522.1|2
1734385440000|2024-12-16 21:44:00|111647.9|111522|111613.6|111563.6|111647.9|111563.6|111608.2|111521.6|6
1734385450000|2024-12-16 21:44:10|111610.1|111560.1|111600.2|111550.2|111610.1|111560.1|111599|111549|6
1734385460000|2024-12-16 21:44:20|111600.3|111550.3|111599.4|111549.4|111600.3|111550.3|111599.4|111549.4|2
1734385470000|2024-12-16 21:44:30|111598.9|111548.9|111598.1|111548.1|111598.9|111548.9|111598.1|111548.1|2
1734385480000|2024-12-16 21:44:40|111597.1|111547.1|111605|111555|111605.9|111555.9|111596.6|111546.6|7
1734385490000|2024-12-16 21:44:50|111604.2|111554.2|111601.5|111551.5|111604.2|111554.2|111595.7|111545.7|6
1734385500000|2024-12-16 21:45:00|111602.1|111552.1|111596.1|111546.1|111602.1|111552.1|111591.5|111541.5|11
1734385510000|2024-12-16 21:45:10|111596|111546|111595.7|111545.7|111596|111546|111595.7|111545.7|2
1734385520000|2024-12-16 21:45:20|111595.6|111545.6|111596.1|111546.1|111596.1|111546.1|111595.6|111545.6|6
1734385530000|2024-12-16 21:45:30|111596|111546|111599.6|111549.6|111599.6|111549.6|111596|111546|5
1734385540000|2024-12-16 21:45:40|111599.7|111549.7|111599.6|111549.6|111599.7|111549.7|111599.6|111549.6|2
1734385550000|2024-12-16 21:45:50|111598.8|111548.8|111597.3|111547.3|111600|111550|111597.3|111547.3|5
1734385560000|2024-12-16 21:46:00|111597.7|111547.7|111599|111549|111599|111549|111597.7|111547.7|5
1734385570000|2024-12-16 21:46:10|111598.8|111548.8|111603.7|111553.7|111604.8|111554.8|111598.8|111548.8|8
1734385580000|2024-12-16 21:46:20|111602.2|111552.2|111603.6|111553.6|111603.6|111553.6|111599.3|111549.3|3
1734385590000|2024-12-16 21:46:30|111604.3|111554.3|111598.9|111548.9|111604.3|111554.3|111598.3|111548.3|5
1734385600000|2024-12-16 21:46:40|111599.1|111549.1|111598.9|111548.9|111599.1|111549.1|111598.8|111548.8|4
1734385610000|2024-12-16 21:46:50|111598.5|111548.5|111593.3|111543.3|111598.9|111548.9|111592.7|111542.7|4
1734385620000|2024-12-16 21:47:00|111593|111543|111593|111543|111593.1|111543.1|111593|111543|3
1734385630000|2024-12-16 21:47:10|111595|111545|111595|111545|111595.8|111545.8|111595|111545|3
1734385640000|2024-12-16 21:47:20|111593.8|111543.8|111599.3|111549.3|111599.3|111549.3|111593.8|111543.8|3
1734385650000|2024-12-16 21:47:30|111599.1|111549.1|111599.2|111549.2|111599.4|111549.4|111599.1|111549.1|4
1734385660000|2024-12-16 21:47:40|111599.3|111549.3|111638.2|111512.7|111638.2|111550.5|111599.3|111512.7|4
1734385670000|2024-12-16 21:47:50|111589.1|111510|111587.7|111537.7|111589.1|111539.1|111587.7|111510|6
1734385680000|2024-12-16 21:48:00|111587.9|111537.9|111588.6|111538.6|111597.1|111547.1|111578.6|111528.6|11
1734385690000|2024-12-16 21:48:10|111588.7|111538.7|111593.9|111543.9|111593.9|111543.9|111588.7|111538.7|3
1734385700000|2024-12-16 21:48:20|111593.5|111543.5|111589.5|111539.5|111593.5|111543.5|111584.4|111534.4|8
1734385710000|2024-12-16 21:48:30|111591.2|111541.2|111585.2|111535.2|111591.5|111541.5|111585.2|111535.2|5
1734385720000|2024-12-16 21:48:40|111584.2|111534.2|111582.2|111532.2|111584.2|111534.2|111582.1|111532.1|4
1734385730000|2024-12-16 21:48:50|111582.6|111532.6|111583.8|111533.8|111583.8|111533.8|111582.6|111532.6|2
1734385740000|2024-12-16 21:49:00|111584.2|111534.2|111580.8|111530.8|111587.8|111537.8|111580.8|111530.8|9
1734385750000|2024-12-16 21:49:10|111581|111531|111580.9|111530.9|111581|111531|111580.9|111530.9|2
1734385760000|2024-12-16 21:49:20|111581.2|111531.2|111581|111531|111581.2|111531.2|111580.2|111530.2|4
1734385770000|2024-12-16 21:49:30|111578.9|111528.9|111627.2|111480.2|111627.2|111528.9|111575.7|111478.6|9
1734385780000|2024-12-16 21:49:40|111624.6|111480.4|111620.1|111480.3|111624.6|111480.4|111620|111480.3|4
1734385790000|2024-12-16 21:49:50|111618.8|111480.2|111618.8|111481.5|111618.8|111481.5|111618.8|111480.2|3
1734385800000|2024-12-16 21:50:00|111622.8|111469.8|111625.2|111467.8|111638.1|111470.2|111622.8|111467.8|8
1734385810000|2024-12-16 21:50:10|111630.9|111459.1|111644.6|111472.5|111654.9|111472.5|111630.2|111459.1|8
1734385820000|2024-12-16 21:50:20|111636.2|111471.8|111636.7|111466|111645.3|111472.5|111631|111466|9
1734385830000|2024-12-16 21:50:30|111637.2|111466.5|111639|111466.2|111639|111467|111631.3|111466.2|6
1734385840000|2024-12-16 21:50:40|111638.7|111466.1|111637.9|111465.7|111638.7|111466.7|111632.5|111465.2|10
1734385850000|2024-12-16 21:50:50|111637.6|111465.4|111648.2|111463|111651.8|111465.4|111626.5|111449.6|13
1734385860000|2024-12-16 21:51:00|111648.3|111463.3|111635.7|111461|111648.8|111463.3|111629.9|111449.1|7
1734385870000|2024-12-16 21:51:10|111627.6|111459.2|111612.2|111442.6|111627.7|111459.2|111611.6|111434.5|14
1734385880000|2024-12-16 21:51:20|111630|111446.7|111619.7|111446.7|111630|111460.8|111615.8|111446.7|10
1734385890000|2024-12-16 21:51:30|111619.2|111446.8|111610.8|111448.2|111619.2|111458.5|111606|111446.8|7
1734385900000|2024-12-16 21:51:40|111606.5|111443.9|111601.1|111443.7|111612.1|111448.2|111600.1|111442.2|12
1734385910000|2024-12-16 21:51:50|111603.3|111448.9|111612.2|111444.7|111612.4|111453|111603.3|111444.7|9
1734385920000|2024-12-16 21:52:00|111605.7|111445.3|111612.1|111452.3|111612.1|111452.3|111605.6|111445.3|6
1734385930000|2024-12-16 21:52:10|111638.7|111438.7|111630|111430|111638.7|111438.7|111616.3|111419.7|7
1734385940000|2024-12-16 21:52:20|111638.7|111438.7|111621.1|111457.1|111638.7|111461|111605.2|111437.4|13
1734385950000|2024-12-16 21:52:30|111621.7|111456.5|111622.8|111457.4|111622.9|111463|111621.7|111456.5|7
1734385960000|2024-12-16 21:52:40|111618.6|111453.2|111624.7|111463.9|111624.7|111463.9|111613.8|111452.7|9
1734385970000|2024-12-16 21:52:50|111624.9|111463.7|111625.2|111458.7|111625.2|111463.7|111624.9|111457.2|5
1734385980000|2024-12-16 21:53:00|111625.4|111458.5|111625.2|111458.8|111625.4|111458.8|111625.2|111458.5|4
1734385990000|2024-12-16 21:53:10|111626.5|111465.6|111630.4|111470.8|111631|111471.5|111626.5|111465.6|7
1734386000000|2024-12-16 21:53:20|111625.9|111471.2|111621.1|111467.1|111626.1|111471.2|111620.9|111466.9|6
1734386010000|2024-12-16 21:53:30|111621.9|111466.9|111621.9|111466.1|111621.9|111466.9|111621.9|111466.1|3
1734386020000|2024-12-16 21:53:40|111628|111470.1|111621.5|111462|111628|111470.1|111621.5|111461.9|5
1734386030000|2024-12-16 21:53:50|111626.7|111462.1|111635.8|111452.5|111649.9|111468.3|111626.7|111452.4|6
1734386040000|2024-12-16 21:54:00|111635.7|111452.6|111625.8|111472.6|111635.7|111472.8|111625.6|111452.6|5
1734386050000|2024-12-16 21:54:10|111625.7|111472.7|111632.5|111466.2|111632.5|111472.9|111619.1|111466.2|7
1734386060000|2024-12-16 21:54:20|111625.9|111466.4|111621.3|111462|111625.9|111466.4|111621.3|111462|6
1734386070000|2024-12-16 21:54:30|111621.2|111462.1|111621.7|111456.1|111626.2|111462.1|111616.2|111456.1|7
1734386080000|2024-12-16 21:54:40|111615.2|111455.3|111620.5|111452.3|111621.7|111455.3|111613.2|111446.8|7
1734386090000|2024-12-16 21:54:50|111620.6|111452.7|111622.4|111445|111622.4|111452.7|111620.6|111444.8|5
1734386100000|2024-12-16 21:55:00|111617.5|111438.9|111624.1|111447.2|111624.1|111460.3|111617.5|111438.9|11
1734386110000|2024-12-16 21:55:10|111625.1|111446.2|111613.2|111460.3|111625.1|111460.3|111613.2|111446.2|6
1734386120000|2024-12-16 21:55:20|111620.9|111448.3|111612.3|111444.7|111635.8|111461.7|111612.3|111442.1|8
1734386130000|2024-12-16 21:55:30|111605.9|111454.4|111630.4|111430.4|111644|111456|111605.9|111423|12
1734386140000|2024-12-16 21:55:40|111631.3|111431.3|111639.2|111439.2|111649.4|111449.4|111617|111431.3|13
1734386150000|2024-12-16 21:55:50|111621|111436.3|111636.4|111439.5|111640.3|111440.9|111614.6|111414.6|15
1734386160000|2024-12-16 21:56:00|111627.1|111444.5|111628.9|111441.6|111628.9|111448.4|111611.7|111432.3|12
1734386170000|2024-12-16 21:56:10|111628.3|111440.7|111628.7|111449.3|111637.7|111449.3|111625.8|111440.7|12
1734386180000|2024-12-16 21:56:20|111637.2|111447.6|111641.8|111441.8|111642.6|111449.3|111623.4|111423.4|14
1734386190000|2024-12-16 21:56:30|111642.7|111442.7|111642|111442|111649.7|111449.7|111632.7|111432.7|11
1734386200000|2024-12-16 21:56:40|111640|111444|111636.9|111436.9|111649.4|111449.4|111627|111427|13
1734386210000|2024-12-16 21:56:50|111642|111443.7|111630|111436.5|111642.2|111453.6|111628.3|111436|13
1734386220000|2024-12-16 21:57:00|111636.4|111436.3|111631.1|111431.1|111637.6|111443.9|111627.7|111430.5|18
1734386230000|2024-12-16 21:57:10|111632.9|111432.9|111650.2|111450.2|111650.2|111450.2|111627.4|111427.4|13
1734386240000|2024-12-16 21:57:20|111658.7|111458.7|111652.3|111452.3|111658.7|111458.7|111643.3|111443.3|17
1734386250000|2024-12-16 21:57:30|111651|111451|111645.3|111445.3|111655.8|111455.8|111638.6|111438.6|11
1734386260000|2024-12-16 21:57:40|111646.5|111446.5|111643.3|111443.3|111655.3|111455.3|111639.4|111439.4|15
1734386270000|2024-12-16 21:57:50|111641|111441|111660.3|111460.3|111668.3|111468.3|111630.6|111430.6|20
1734386280000|2024-12-16 21:58:00|111659.1|111459.1|111665.2|111465.2|111669.7|111469.7|111659.1|111459.1|10
1734386290000|2024-12-16 21:58:10|111665.3|111465.3|111667.3|111467.3|111671.3|111471.3|111664.1|111464.1|12
1734386300000|2024-12-16 21:58:20|111668.1|111468.1|111669.8|111469.8|111669.8|111469.8|111661.1|111461.1|10
1734386310000|2024-12-16 21:58:30|111671.9|111471.9|111659.8|111459.8|111673.1|111473.1|111645|111455|19
1734386320000|2024-12-16 21:58:40|111654.7|111454.7|111656.4|111456.4|111666.8|111466.8|111641.8|111441.8|17
1734386330000|2024-12-16 21:58:50|111662.1|111462.1|111662.6|111462.6|111670.5|111470.5|111650.1|111450.1|28
1734386340000|2024-12-16 21:59:00|111667.1|111467.1|111665.6|111465.6|111667.1|111467.1|111651.6|111451.6|15
1734386350000|2024-12-16 21:59:10|111662.9|111462.9|111662.9|111462.9|111664.2|111464.2|111661.9|111461.9|16
1734386360000|2024-12-16 21:59:20|111655.4|111455.4|111659.5|111459.5|111660.6|111460.6|111654.2|111454.2|11
1734386370000|2024-12-16 21:59:30|111663.6|111463.6|111660.4|111460.4|111664.9|111464.9|111657.3|111457.3|13
1734386380000|2024-12-16 21:59:40|111661.6|111461.6|111653.8|111453.8|111662.7|111462.7|111653.7|111453.7|10
1734386390000|2024-12-16 21:59:50|111657|111457|111646.7|111446.7|111659.6|111459.6|111646.7|111446.7|12
1734386400000|2024-12-16 22:00:00|111645|111445|111645|111445|111645|111445|111645|111445|1
1734386500000|2024-12-16 22:01:40|111650.1|111450.1|111650.1|111450.1|111650.1|111450.1|111650.1|111450.1|1
1734386520000|2024-12-16 22:02:00|111654.7|111454.7|111654.7|111454.7|111654.7|111454.7|111654.7|111454.7|1
1734390030000|2024-12-16 23:00:30|111687.8|111487.8|111632.4|111432.4|111687.8|111487.8|111609.1|111409.1|23
1734390040000|2024-12-16 23:00:40|111635.6|111435.6|111636.6|111436.6|111650.7|111450.7|111635.1|111435.1|15
1734390050000|2024-12-16 23:00:50|111637.8|111437.8|111650.4|111450.4|111650.4|111450.4|111634.4|111434.4|18
1734390060000|2024-12-16 23:01:00|111651.5|111451.5|111640|111440|111651.5|111451.5|111636.9|111436.9|13
1734390070000|2024-12-16 23:01:10|111638|111438|111633|111433|111646.8|111446.8|111632.6|111432.6|17
1734390080000|2024-12-16 23:01:20|111646.8|111446.8|111649.1|111449.1|111655.1|111455.1|111640.4|111440.4|17
1734390090000|2024-12-16 23:01:30|111642.8|111442.8|111660.9|111460.9|111668.8|111468.8|111637.1|111437.1|18
1734390100000|2024-12-16 23:01:40|111637|111437|111646.8|111446.8|111656.9|111456.9|111636.5|111436.5|33
1734390110000|2024-12-16 23:01:50|111648.8|111448.8|111660.1|111460.1|111660.1|111460.1|111636.8|111436.8|19
1734390120000|2024-12-16 23:02:00|111658.8|111458.8|111658.3|111458.3|111659.5|111459.5|111652.2|111452.2|9
1734390130000|2024-12-16 23:02:10|111658.9|111458.9|111659.9|111459.9|111659.9|111459.9|111653.2|111453.2|10
1734390140000|2024-12-16 23:02:20|111660.1|111460.1|111663.8|111463.8|111664.3|111464.3|111650.9|111450.9|14
1734390150000|2024-12-16 23:02:30|111664.3|111464.3|111663.8|111463.8|111664.3|111464.3|111661|111461|8
1734390160000|2024-12-16 23:02:40|111661|111461|111664.7|111464.7|111664.7|111464.7|111661|111461|4
1734390170000|2024-12-16 23:02:50|111664.6|111464.6|111665.3|111465.3|111665.3|111465.3|111664.6|111464.6|4
1734390180000|2024-12-16 23:03:00|111661|111461|111661|111461|111662|111462|111661|111461|5
1734390190000|2024-12-16 23:03:10|111661.2|111461.2|111661|111461|111661.2|111461.2|111661|111461|6
1734390200000|2024-12-16 23:03:20|111666.6|111466.6|111663.1|111463.1|111666.6|111466.6|111662.7|111462.7|4
1734390210000|2024-12-16 23:03:30|111663|111463|111661.7|111461.7|111663.2|111463.2|111655.6|111455.6|5
1734390220000|2024-12-16 23:03:40|111665.7|111465.7|111663.5|111463.5|111665.8|111465.8|111657|111457|10
1734390230000|2024-12-16 23:03:50|111657.5|111457.5|111663.4|111463.4|111666.6|111466.6|111657.2|111457.2|10
1734390240000|2024-12-16 23:04:00|111663.5|111463.5|111663.9|111463.9|111663.9|111463.9|111662.3|111462.3|6
1734390250000|2024-12-16 23:04:10|111667.1|111467.1|111663.5|111463.5|111667.3|111467.3|111663.5|111463.5|5
1734390260000|2024-12-16 23:04:20|111657.6|111457.6|111657.6|111457.6|111657.6|111457.6|111657.6|111457.6|1
1734390270000|2024-12-16 23:04:30|111664.3|111464.3|111661.7|111461.7|111675.5|111475.5|111656.8|111456.8|11
1734390280000|2024-12-16 23:04:40|111665.3|111465.3|111661.2|111461.2|111665.3|111465.3|111661|111461|7
1734390290000|2024-12-16 23:04:50|111661.3|111461.3|111661.1|111461.1|111661.3|111461.3|111661.1|111461.1|3
1734390300000|2024-12-16 23:05:00|111661.2|111461.2|111661.6|111461.6|111661.6|111461.6|111661.1|111461.1|3
1734390310000|2024-12-16 23:05:10|111661.8|111461.8|111656.7|111456.7|111661.8|111461.8|111656.7|111456.7|7
1734390320000|2024-12-16 23:05:20|111656.6|111456.6|111664.9|111464.9|111664.9|111464.9|111655.9|111455.9|8
1734390330000|2024-12-16 23:05:30|111659.3|111459.3|111651.2|111451.2|111668.4|111468.4|111651.2|111451.2|22
1734390340000|2024-12-16 23:05:40|111657.3|111457.3|111650.4|111472.4|111663.6|111472.4|111650.4|111457.3|5
1734390350000|2024-12-16 23:05:50|111650.2|111472.2|111633.3|111473.1|111663.7|111473.1|111632.5|111449.9|13
1734390360000|2024-12-16 23:06:00|111634.5|111472.1|111635.7|111478.2|111637.2|111478.2|111634.5|111472.1|5
1734390370000|2024-12-16 23:06:10|111636.3|111477.5|111636.6|111476.1|111637.2|111477.6|111607.8|111473.1|6
1734390380000|2024-12-16 23:06:20|111634.4|111478.5|111632.8|111478.3|111637.8|111483.2|111629.5|111473.7|18
1734390390000|2024-12-16 23:06:30|111603.8|111478.6|111630.3|111479.2|111638.7|111515.6|111563.5|111464.8|15
1734390400000|2024-12-16 23:06:40|111627.9|111476.8|111661.4|111461.4|111661.4|111526.7|111557.6|111420.3|14
1734390410000|2024-12-16 23:06:50|111637.4|111437.4|111629.9|111460.1|111642.7|111551.5|111597.2|111427.5|13
1734390420000|2024-12-16 23:07:00|111629.4|111460.8|111629.2|111461.1|111629.4|111461.1|111629.2|111460.8|4
1734390430000|2024-12-16 23:07:10|111619.6|111460.3|111597|111547|111642.8|111547.4|111597|111421.3|15
1734390440000|2024-12-16 23:07:20|111623.4|111457.7|111627.5|111462.7|111652.5|111547|111597|111418.3|14
1734390450000|2024-12-16 23:07:30|111627|111427|111628.6|111457.3|111645.9|111470.6|111615.5|111417.5|18
1734390460000|2024-12-16 23:07:40|111625.2|111460.7|111638.1|111438.1|111638.4|111463.9|111607|111407|32
1734390470000|2024-12-16 23:07:50|111641.1|111441.1|111641.1|111464.9|111650.6|111467.7|111623.1|111441.1|16
1734390480000|2024-12-16 23:08:00|111640.9|111435.4|111640.4|111466.3|111654.4|111466.3|111635.4|111435.4|7
1734390490000|2024-12-16 23:08:10|111640.1|111466.2|111628.3|111461.9|111648.7|111466.2|111625.9|111425.9|9
1734390500000|2024-12-16 23:08:20|111619.2|111452.8|111629.7|111429.7|111638|111467.4|111608.6|111411.5|21
1734390510000|2024-12-16 23:08:30|111636|111436|111634.9|111434.9|111638.9|111438.9|111607.6|111411.1|14
1734390520000|2024-12-16 23:08:40|111613|111413|111634.6|111434.6|111634.8|111434.8|111613|111413|8
1734390530000|2024-12-16 23:08:50|111637.2|111437.2|111633.5|111433.5|111644.3|111444.3|111617.7|111417.7|26
1734390540000|2024-12-16 23:09:00|111650.4|111450.4|111624.4|111424.4|111650.4|111450.4|111615|111415|24
1734390550000|2024-12-16 23:09:10|111618|111418|111633.3|111433.3|111633.5|111433.5|111612.9|111412.9|26
1734390560000|2024-12-16 23:09:20|111633.4|111433.4|111635.1|111435.1|111635.1|111435.1|111632.5|111432.5|8
1734390570000|2024-12-16 23:09:30|111636.4|111436.4|111635.9|111435.9|111636.4|111436.4|111634.9|111434.9|8
1734390580000|2024-12-16 23:09:40|111636|111436|111635.5|111435.5|111636.7|111436.7|111635.5|111435.5|6
1734390590000|2024-12-16 23:09:50|111631.9|111431.9|111630.7|111430.7|111634.9|111434.9|111626.1|111426.1|15
1734390600000|2024-12-16 23:10:00|111634.2|111434.2|111641.6|111475.8|111650.2|111475.8|111615.2|111415.7|32
1734390610000|2024-12-16 23:10:10|111634.2|111468.4|111635.6|111435.6|111635.9|111468.4|111634.2|111435.5|8
1734390620000|2024-12-16 23:10:20|111635.7|111435.7|111641.4|111441.4|111641.4|111441.4|111635.2|111435.2|15
1734390630000|2024-12-16 23:10:30|111644.7|111444.7|111647.1|111456.5|111674.5|111482.6|111627.2|111427.2|30
1734390640000|2024-12-16 23:10:40|111661.1|111470.4|111671.4|111471.4|111736.7|111538.4|111588.4|111455.3|41
1734390650000|2024-12-16 23:10:50|111670.4|111470.4|111659|111459|111693.8|111570.1|111582.2|111450.3|47
1734390660000|2024-12-16 23:11:00|111667.7|111467.7|111686.3|111488.3|111687.4|111488.3|111665.7|111465.7|9
1734390670000|2024-12-16 23:11:10|111686|111489.4|111666.8|111466.8|111690|111492.5|111665.9|111465.9|15
1734390680000|2024-12-16 23:11:20|111696.6|111496.6|111695.1|111495.1|111712.7|111560.5|111678.8|111480.2|38
1734390690000|2024-12-16 23:11:30|111707.7|111509.6|111702.8|111509.7|111712.3|111514|111693.7|111493.7|11
1734390700000|2024-12-16 23:11:40|111689.6|111510.4|111690.1|111490.1|111690.1|111510.4|111689.5|111489.5|5
1734390710000|2024-12-16 23:11:50|111690|111490|111695.7|111495.7|111706.7|111516.3|111690|111490|9
1734390720000|2024-12-16 23:12:00|111695.9|111495.9|111713.1|111513.1|111713.1|111513.1|111695.8|111495.8|8
1734390730000|2024-12-16 23:12:10|111713|111513|111709.1|111522.5|111729.9|111529.9|111701.4|111501.4|25
1734390740000|2024-12-16 23:12:20|111714.1|111527.5|111699.7|111510.9|111731.4|111531.4|111693.3|111504.5|20
1734390750000|2024-12-16 23:12:30|111700.5|111511.7|111709.6|111509.6|111730.3|111530.3|111687.3|111487.3|23
1734390760000|2024-12-16 23:12:40|111693.7|111493.7|111710|111514.5|111721|111528.4|111675.1|111475.1|30
1734390770000|2024-12-16 23:12:50|111710.4|111514.2|111704.2|111508.7|111725.2|111529.1|111693.5|111497.4|29
1734390780000|2024-12-16 23:13:00|111704.3|111509.8|111703.7|111510.3|111704.3|111510.3|111703.7|111509.8|3
1734390790000|2024-12-16 23:13:10|111703|111511.1|111687.6|111487.6|111721|111528.8|111685|111485|29
1734390800000|2024-12-16 23:13:20|111694.9|111494.9|111694.3|111502.7|111719.1|111525.5|111673.8|111473.8|34
1734390810000|2024-12-16 23:13:30|111694|111503|111692.7|111503.5|111694|111503.5|111692.7|111503|5
1734390820000|2024-12-16 23:13:40|111687|111497.7|111693.9|111493.9|111710.2|111510.2|111687|111493.8|12
1734390830000|2024-12-16 23:13:50|111694|111494|111694.4|111494.4|111694.5|111494.5|111693.8|111493.8|8
1734390840000|2024-12-16 23:14:00|111694.7|111494.7|111667.5|111515.7|111694.7|111518.1|111651.3|111451.3|32
1734390850000|2024-12-16 23:14:10|111673.1|111521.2|111664.7|111468.3|111675.1|111521.2|111651.7|111451.7|10
1734390860000|2024-12-16 23:14:20|111664.6|111468.4|111651.8|111451.8|111668.4|111471.8|111639.4|111439.4|11
1734390870000|2024-12-16 23:14:30|111648.4|111448.4|111652.7|111466.2|111658.1|111469.7|111638.2|111438.2|19
1734390880000|2024-12-16 23:14:40|111642.5|111442.5|111652.4|111466.5|111653.1|111466.5|111642.5|111442.5|5
1734390890000|2024-12-16 23:14:50|111652.3|111466.7|111652.1|111466.9|111652.3|111466.9|111652.1|111466.7|3
1734390900000|2024-12-16 23:15:00|111627.9|111453.8|111653.6|111453.6|111653.6|111456.2|111627.9|111449.3|11
1734390910000|2024-12-16 23:15:10|111653.7|111453.7|111653.7|111453.7|111654.2|111454.2|111653.6|111453.6|8
1734390920000|2024-12-16 23:15:20|111653.9|111453.9|111648.4|111448.4|111653.9|111453.9|111648.4|111448.4|11
1734390930000|2024-12-16 23:15:30|111652.9|111452.9|111641.9|111456.9|111653.1|111461.8|111623.6|111444.9|25
1734390940000|2024-12-16 23:15:40|111634.9|111454.1|111648.5|111461.4|111650.6|111461.4|111634.9|111454.1|11
1734390950000|2024-12-16 23:15:50|111648.6|111461.5|111634.1|111461.5|111648.6|111462.2|111634.1|111461|12
1734390960000|2024-12-16 23:16:00|111650|111462|111647.8|111464|111650|111464|111646.8|111462|8
1734390970000|2024-12-16 23:16:10|111659.6|111459.6|111623.5|111466.1|111659.7|111471.1|111623.5|111447.6|12
1734390980000|2024-12-16 23:16:20|111625.5|111468.1|111651.3|111451.3|111651.3|111468.1|111613.7|111440.1|34
1734390990000|2024-12-16 23:16:30|111626.3|111452.1|111620.6|111445|111649.1|111457.5|111613.7|111431.1|31
1734391000000|2024-12-16 23:16:40|111615.4|111441|111629.8|111453|111649.1|111454.2|111605|111433.2|29
1734391010000|2024-12-16 23:16:50|111629.4|111453.6|111624.6|111454.6|111629.4|111454.6|111598.3|111453|11
1734391020000|2024-12-16 23:17:00|111625.2|111453.9|111642.1|111456.9|111642.1|111456.9|111624.5|111453.9|12
1734391030000|2024-12-16 23:17:10|111642.9|111456.8|111646.2|111446.2|111649|111457.1|111641.8|111446.2|13
1734391040000|2024-12-16 23:17:20|111645|111461.2|111634.1|111454.9|111654.4|111461.4|111627.3|111448.8|26
1734391050000|2024-12-16 23:17:30|111633.6|111454.8|111648|111456.7|111648.8|111456.7|111633.2|111454.8|12
1734391060000|2024-12-16 23:17:40|111647.1|111456.5|111628.6|111448.6|111649.3|111462.2|111617.2|111441.7|20
1734391070000|2024-12-16 23:17:50|111622.9|111444.3|111627|111451.6|111644.3|111452|111613.1|111434.7|31
1734391080000|2024-12-16 23:18:00|111628.1|111452.2|111598.3|111452.4|111628.1|111453.8|111598.3|111451.9|11
1734391090000|2024-12-16 23:18:10|111630|111452.3|111611.6|111434.4|111631.9|111482.7|111582.7|111422.7|28
1734391100000|2024-12-16 23:18:20|111616.4|111438|111591.8|111443.8|111642.1|111444.5|111582.4|111430.1|41
1734391110000|2024-12-16 23:18:30|111582.9|111444.3|111639.1|111439.1|111639.1|111445.1|111582.9|111431.6|25
1734391120000|2024-12-16 23:18:40|111626.5|111434.3|111613.6|111434.5|111626.5|111437|111573.2|111425.5|29
1734391130000|2024-12-16 23:18:50|111614.2|111435.1|111618.1|111436.4|111618.3|111436.6|111612.8|111433.9|9
1734391140000|2024-12-16 23:19:00|111617.7|111436.8|111611.4|111438.2|111617.7|111438.5|111611.4|111436.8|10
1734391150000|2024-12-16 23:19:10|111613.6|111439|111640.9|111440.9|111641.2|111441.2|111611.2|111433.1|10
1734391160000|2024-12-16 23:19:20|111635.4|111435.4|111637.6|111443.6|111637.6|111444.9|111633.8|111434|12
1734391170000|2024-12-16 23:19:30|111637.4|111443.8|111625.4|111445.1|111642|111445.3|111625.4|111442.8|10
1734391180000|2024-12-16 23:19:40|111637.3|111443.2|111603.4|111450.9|111650.9|111453.3|111603.4|111432.5|27
1734391190000|2024-12-16 23:19:50|111633.3|111451.2|111594|111445.1|111633.5|111455.5|111583.9|111440|14
1734391200000|2024-12-16 23:20:00|111625.9|111443|111608.7|111440.4|111643.7|111452.5|111596.9|111431.5|33
1734391210000|2024-12-16 23:20:10|111597.8|111450.1|111630.2|111456.8|111630.2|111456.8|111597.8|111450.1|12
1734391220000|2024-12-16 23:20:20|111630.1|111456.4|111630.3|111457.1|111630.8|111457.5|111630.1|111456.4|7
1734391230000|2024-12-16 23:20:30|111616.8|111464|111619.7|111440.5|111634.1|111521.9|111571.9|111419.1|30
1734391240000|2024-12-16 23:20:40|111597.5|111436.6|111605.6|111439.2|111609.1|111441.5|111597.5|111436.6|12
1734391250000|2024-12-16 23:20:50|111605.3|111435.7|111606.6|111437.2|111607.4|111438.7|111604.2|111435.4|11
1734391260000|2024-12-16 23:21:00|111606.5|111438.3|111606.6|111438.5|111606.7|111438.5|111606.5|111438.3|7
1734391270000|2024-12-16 23:21:10|111607.7|111438.4|111607.3|111440.1|111607.7|111442.7|111568|111438.4|10
1734391280000|2024-12-16 23:21:20|111605.7|111441.4|111634.1|111434.1|111634.6|111441.4|111605.7|111432.7|11
1734391290000|2024-12-16 23:21:30|111633.4|111433.4|111618.4|111418.4|111633.4|111470.2|111513.4|111414.4|30
1734391300000|2024-12-16 23:21:40|111626.2|111426.2|111607.8|111476.1|111637.3|111476.7|111601.5|111420.3|29
1734391310000|2024-12-16 23:21:50|111608|111476|111607.8|111474.1|111610.5|111479.3|111607.8|111474.1|5
1734391320000|2024-12-16 23:22:00|111607.9|111474.2|111630.1|111430.1|111646.5|111513.1|111522.3|111423.3|41
1734391330000|2024-12-16 23:22:10|111627.3|111427.3|111609.4|111442.6|111629.2|111476.6|111521.3|111413.7|34
1734391340000|2024-12-16 23:22:20|111615.7|111441.1|111573.3|111441|111644.1|111480.5|111527.6|111423.8|49
1734391350000|2024-12-16 23:22:30|111570.3|111439.6|111609.6|111438.3|111611.6|111443.4|111568.8|111438.3|17
1734391360000|2024-12-16 23:22:40|111607.8|111437.7|111617.4|111417.4|111642.7|111483.9|111516.3|111417.4|40
1734391370000|2024-12-16 23:22:50|111617.9|111417.9|111622.3|111422.3|111633.6|111462.2|111512.2|111414.4|26
1734391380000|2024-12-16 23:23:00|111615.1|111415.1|111631.9|111431.9|111631.9|111444|111600|111415.1|22
1734391390000|2024-12-16 23:23:10|111628.4|111428.4|111624.2|111424.2|111628.4|111442.8|111556.4|111419.8|30
1734391400000|2024-12-16 23:23:20|111602.2|111437.6|111599.9|111435.5|111620.5|111437.6|111599.3|111434.8|10
1734391410000|2024-12-16 23:23:30|111599.8|111435.4|111600.8|111433.9|111625.7|111436.6|111590.3|111419.5|21
1734391420000|2024-12-16 23:23:40|111621.2|111436.2|111622.7|111422.7|111631.9|111467.4|111512.1|111415.8|47
1734391430000|2024-12-16 23:23:50|111562.9|111433.5|111571.4|111433.2|111636.2|111444.4|111557.1|111416.4|44
1734391440000|2024-12-16 23:24:00|111564.2|111430.5|111623.3|111423.3|111627.7|111466.7|111512.7|111417.7|34
1734391450000|2024-12-16 23:24:10|111627.4|111427.4|111622.2|111479.3|111631.8|111481.4|111513.5|111416.4|52
1734391460000|2024-12-16 23:24:20|111623.4|111480.4|111631.2|111447.5|111641.1|111483.2|111611.2|111432.3|16
1734391470000|2024-12-16 23:24:30|111614.2|111449.8|111614|111451|111614.2|111452.1|111614|111449.8|8
1734391480000|2024-12-16 23:24:40|111620.9|111452.4|111620.1|111424|111620.9|111501.2|111538.4|111424|20
1734391490000|2024-12-16 23:24:50|111610.9|111430.9|111594.5|111431.5|111626.8|111515.8|111563.6|111414|49
1734391500000|2024-12-16 23:25:00|111585.8|111424.9|111621.5|111421.5|111635.2|111445.6|111555.7|111421.5|43
1734391510000|2024-12-16 23:25:10|111619.9|111419.9|111542.2|111492.2|111631.5|111492.2|111542.2|111417.7|29
1734391520000|2024-12-16 23:25:20|111534.7|111484.7|111618.7|111418.7|111632.5|111484.9|111516.2|111416.4|44
1734391530000|2024-12-16 23:25:30|111623|111423|111603.4|111437.2|111635.9|111449.6|111585.6|111418.8|43
1734391540000|2024-12-16 23:25:40|111608.4|111435|111610.4|111439|111620.5|111485.3|111529.1|111428.3|40
1734391550000|2024-12-16 23:25:50|111585.4|111439.9|111601.7|111401.7|111629.3|111506.8|111512.9|111399.9|26
1734391560000|2024-12-16 23:26:00|111605.7|111405.7|111601.6|111401.6|111611|111428.4|111587.4|111401.6|26
1734391570000|2024-12-16 23:26:10|111603.6|111403.6|111609|111409|111618|111427.3|111563.2|111369.3|39
1734391580000|2024-12-16 23:26:20|111612.2|111412.2|111602.1|111474.6|111622.1|111474.6|111587.9|111408.6|38
1734391590000|2024-12-16 23:26:30|111602.2|111475.1|111604.8|111404.8|111604.8|111475.1|111578.6|111398.7|26
1734391600000|2024-12-16 23:26:40|111620.3|111420.3|111614.1|111427.2|111625.3|111442.7|111586.4|111411.2|58
1734391610000|2024-12-16 23:26:50|111613.2|111427.8|111603.7|111425.9|111621.9|111464.1|111555.1|111401.6|52
1734391620000|2024-12-16 23:27:00|111604.7|111427|111606.6|111417.4|111612.2|111428.6|111579.6|111393|47
1734391630000|2024-12-16 23:27:10|111610.6|111422|111598.6|111408.8|111612.7|111424.1|111559.1|111400.4|57
1734391640000|2024-12-16 23:27:20|111603.1|111413.3|111588.4|111403.5|111607.7|111443.5|111493.5|111392|47
1734391650000|2024-12-16 23:27:30|111589.8|111400.6|111590.7|111401.6|111600.5|111410.4|111585.6|111397.1|31
1734391660000|2024-12-16 23:27:40|111590.8|111401.5|111589.5|111399.9|111590.8|111401.5|111589.5|111399.9|7
1734391670000|2024-12-16 23:27:50|111589.4|111400|111589.8|111399.9|111589.8|111400|111589.4|111399.7|6
1734391680000|2024-12-16 23:28:00|111587.2|111397.3|111561.3|111393.3|111593.8|111403.7|111547|111383.7|40
1734391690000|2024-12-16 23:28:10|111562.7|111399|111564.8|111412.1|111590.8|111412.6|111557.8|111396.6|13
1734391700000|2024-12-16 23:28:20|111563.7|111403.1|111592.7|111405.7|111606.9|111411.9|111558.9|111399.4|31
1734391710000|2024-12-16 23:28:30|111592.8|111404.3|111602.6|111413.6|111607.4|111419.8|111577.4|111404.3|22
1734391720000|2024-12-16 23:28:40|111602.4|111416.3|111589.8|111397.1|111602.4|111438.6|111488.6|111386.6|25
1734391730000|2024-12-16 23:28:50|111597.3|111399.3|111568.3|111404.2|111597.3|111404.2|111568.3|111395.7|17
1734391740000|2024-12-16 23:29:00|111567.6|111403.5|111565.5|111400.9|111576|111426.6|111564.7|111400.3|13
1734391750000|2024-12-16 23:29:10|111569.3|111401.6|111601.1|111406.3|111601.2|111406.3|111567.4|111396.1|27
1734391760000|2024-12-16 23:29:20|111600.8|111405.9|111603.4|111409.1|111603.4|111409.1|111577.8|111405.9|13
1734391770000|2024-12-16 23:29:30|111602.5|111408.2|111603.1|111409.2|111603.4|111409.2|111602.5|111408.2|6
1734391780000|2024-12-16 23:29:40|111603.2|111412|111579.4|111416.1|111603.2|111443.8|111576.2|111411.8|8
1734391790000|2024-12-16 23:29:50|111577.3|111414.6|111577.2|111414.9|111577.4|111415|111577.2|111414.5|7
1734391800000|2024-12-16 23:30:00|111577.3|111415.1|111579.3|111408.3|111593.6|111417.2|111533.3|111405.2|30
1734391810000|2024-12-16 23:30:10|111579.2|111406.3|111569.1|111406.3|111583.4|111411.2|111568.2|111403.4|14
1734391820000|2024-12-16 23:30:20|111568.2|111406.5|111596.2|111407.9|111597.3|111409.1|111567.5|111404.8|13
1734391830000|2024-12-16 23:30:30|111595.7|111408|111602|111412.3|111603.5|111412.3|111580.6|111408|14
1734391840000|2024-12-16 23:30:40|111600.8|111411|111578.1|111378.1|111611.5|111442.2|111559.2|111359.2|42
1734391850000|2024-12-16 23:30:50|111581.6|111381.6|111586.5|111395.7|111591.1|111395.7|111560.2|111381.6|18
1734391860000|2024-12-16 23:31:00|111586.6|111395.8|111588.1|111398.2|111588.1|111429.7|111558.5|111395|15
1734391870000|2024-12-16 23:31:10|111587.4|111398.9|111587|111400.6|111588.2|111400.6|111586.7|111398.3|10
1734391880000|2024-12-16 23:31:20|111587.7|111400.9|111590.1|111402.5|111590.1|111402.5|111587.5|111399.2|8
1734391890000|2024-12-16 23:31:30|111590.3|111403.1|111583.8|111401.8|111590.3|111403.6|111583.8|111397.3|14
1734391900000|2024-12-16 23:31:40|111583.7|111401.7|111583.6|111403.2|111586|111405.7|111583.5|111401.7|14
1734391910000|2024-12-16 23:31:50|111583.7|111403.3|111554.6|111389.2|111591.9|111406.8|111553.8|111382.4|25
1734391920000|2024-12-16 23:32:00|111556.2|111388.9|111589.7|111396.6|111593.9|111400.4|111556.2|111388.9|12
1734391930000|2024-12-16 23:32:10|111589.9|111396.8|111590.2|111396.5|111590.2|111396.9|111589.7|111396.5|9
1734391940000|2024-12-16 23:32:20|111590.3|111396.6|111590.2|111396.4|111590.3|111396.6|111590.2|111396.4|3
1734391950000|2024-12-16 23:32:30|111590.3|111396.3|111595.9|111395.9|111595.9|111396.3|111590.3|111392.2|8
1734391960000|2024-12-16 23:32:40|111595.1|111395.1|111594.4|111394.4|111596.8|111396.8|111594.4|111394.4|8
1734391970000|2024-12-16 23:32:50|111584.3|111389.5|111591.3|111397.7|111593.7|111421.9|111547.6|111381.4|24
1734391980000|2024-12-16 23:33:00|111590.8|111397.8|111588.6|111395|111590.8|111397.8|111588|111394.4|11
1734391990000|2024-12-16 23:33:10|111588.5|111395.1|111588.6|111395.2|111588.6|111395.2|111588.5|111395.1|5
1734392000000|2024-12-16 23:33:20|111589.9|111396.5|111593.2|111393.2|111593.3|111396.5|111589.7|111392.4|9
1734392010000|2024-12-16 23:33:30|111590.3|111390.3|111588.9|111388.9|111590.3|111390.3|111584.7|111384.7|9
1734392020000|2024-12-16 23:33:40|111589.5|111389.5|111582.8|111390.1|111594|111401.1|111582.8|111389.1|14
1734392030000|2024-12-16 23:33:50|111579.8|111387.1|111590.2|111392.1|111595|111404.4|111578.5|111385.6|24
1734392040000|2024-12-16 23:34:00|111590.3|111391.3|111559.3|111390.2|111590.3|111391.4|111558.9|111390.2|6
1734392050000|2024-12-16 23:34:10|111559.2|111390.1|111556|111387.7|111559.2|111390.1|111555.9|111387.6|5
1734392060000|2024-12-16 23:34:20|111587|111387.8|111587|111387.8|111587|111387.8|111587|111387.8|2
1734392070000|2024-12-16 23:34:30|111556.1|111388|111556.2|111411.5|111556.2|111411.6|111556.1|111388|6
1734392080000|2024-12-16 23:34:40|111584.9|111384.9|111592.5|111393.9|111592.5|111393.9|111579.8|111379.8|11
1734392090000|2024-12-16 23:34:50|111592.8|111398.8|111587.2|111392.4|111594.4|111402|111587.2|111392.4|11
1734392100000|2024-12-16 23:35:00|111587.1|111392.3|111586.9|111393.3|111587.7|111393.6|111582.1|111386.7|15
1734392110000|2024-12-16 23:35:10|111586.2|111394|111586.1|111392.7|111587.4|111394|111585.4|111392.5|10
1734392120000|2024-12-16 23:35:20|111585.4|111393.4|111586.5|111396.6|111591|111401.2|111579.6|111389.7|24
1734392130000|2024-12-16 23:35:30|111587.9|111398.2|111590|111390|111595.4|111402.3|111558|111385.9|36
1734392140000|2024-12-16 23:35:40|111584.4|111386.3|111588.3|111388.3|111598.2|111423.5|111553.8|111386.3|45
1734392150000|2024-12-16 23:35:50|111593|111393|111586.5|111386.5|111608.4|111408.4|111574.3|111374.3|38
1734392160000|2024-12-16 23:36:00|111585|111385|111581.3|111382.9|111589.2|111391.1|111551.3|111373.6|32
1734392170000|2024-12-16 23:36:10|111584.1|111385.6|111565.6|111365.6|111584.1|111404.2|111551|111360.1|33
1734392180000|2024-12-16 23:36:20|111585.2|111385.2|111572|111372|111591|111391|111535.8|111352.8|41
1734392190000|2024-12-16 23:36:30|111573.7|111373.7|111564.8|111366.4|111589.2|111389.2|111562.1|111363.7|28
1734392200000|2024-12-16 23:36:40|111566.8|111368.3|111585.6|111385.6|111585.7|111408.9|111566.8|111368.3|35
1734392210000|2024-12-16 23:36:50|111578.5|111378.5|111570.1|111370.1|111588.2|111412.6|111551.7|111366.9|44
1734392220000|2024-12-16 23:37:00|111538.9|111373.5|111577.7|111377.7|111586.5|111395.9|111538.9|111356.9|35
1734392230000|2024-12-16 23:37:10|111577.8|111379.4|111542.9|111373.3|111592.1|111400.7|111542.9|111355.3|35
1734392240000|2024-12-16 23:37:20|111538.9|111404.9|111582.6|111382.6|111582.6|111404.9|111538.9|111359|40
1734392250000|2024-12-16 23:37:30|111578.8|111378.8|111578.2|111378.2|111587.9|111387.9|111532|111362.5|46
1734392260000|2024-12-16 23:37:40|111577.7|111377.7|111577.9|111377.9|111589.1|111407.9|111539.3|111365.6|34
1734392270000|2024-12-16 23:37:50|111579|111384.5|111579|111379|111579|111405|111548.3|111363.8|29
1734392280000|2024-12-16 23:38:00|111581.8|111381.8|111575.4|111375.4|111588.1|111399.2|111541.5|111374.3|24
1734392290000|2024-12-16 23:38:10|111568.8|111368.8|111583.7|111420.9|111592.9|111425.5|111568.8|111368.8|32
1734392300000|2024-12-16 23:38:20|111578.8|111414.9|111582.5|111382.5|111582.5|111414.9|111526.8|111364.3|36
1734392310000|2024-12-16 23:38:30|111581.9|111381.9|111566.1|111366.1|111581.9|111416.7|111534.7|111360.9|23
1734392320000|2024-12-16 23:38:40|111566.2|111366.2|111572|111372|111579.9|111388.1|111540.2|111362|36
1734392330000|2024-12-16 23:38:50|111576|111376|111574.7|111374.7|111591.8|111391.8|111569.5|111369.5|42
1734392340000|2024-12-16 23:39:00|111568.5|111368.5|111546.3|111375.7|111585.9|111394.5|111546.3|111364.1|33
1734392350000|2024-12-16 23:39:10|111583.7|111384.7|111548.2|111386.5|111588.7|111414.2|111548|111371.1|30
1734392360000|2024-12-16 23:39:20|111548|111386.4|111545.5|111378.7|111556.3|111421|111537.3|111372.6|15
1734392370000|2024-12-16 23:39:30|111552.5|111379.7|111584.3|111388.4|111589.2|111413.2|111537.2|111368.3|42
1734392380000|2024-12-16 23:39:40|111585.3|111387.8|111549.6|111373.4|111588|111395.9|111537.4|111366.2|22
1734392390000|2024-12-16 23:39:50|111553.2|111376.1|111586.7|111386.7|111602.1|111419.5|111549.1|111374.6|37
1734392400000|2024-12-16 23:40:00|111591.9|111391.9|111536.3|111367.1|111597.5|111421.8|111532.3|111367.1|35
1734392410000|2024-12-16 23:40:10|111549.9|111377.3|111583.6|111383.6|111587.5|111387.5|111549.9|111366.1|36
1734392420000|2024-12-16 23:40:20|111587.4|111387.4|111561.4|111361.4|111595.7|111395.7|111554.1|111358.8|41
1734392430000|2024-12-16 23:40:30|111567.1|111367.1|111574|111374|111574|111398.9|111525.2|111363.5|27
1734392440000|2024-12-16 23:40:40|111543.8|111400.1|111568.7|111374.1|111587.7|111400.1|111543.8|111371.9|11
1734392450000|2024-12-16 23:40:50|111571|111376.4|111548.4|111374.9|111583|111398.9|111520.1|111356.4|47
1734392460000|2024-12-16 23:41:00|111554.7|111381.2|111564.1|111364.1|111574|111409.9|111521.6|111357.3|34
1734392470000|2024-12-16 23:41:10|111560.7|111360.7|111574.3|111378.2|111596.3|111420.6|111534.7|111360.7|32
1734392480000|2024-12-16 23:41:20|111575.2|111379|111565.9|111382.8|111583.5|111388.6|111562.2|111362.2|39
1734392490000|2024-12-16 23:41:30|111563.1|111410.3|111560.2|111377.9|111569.2|111432.8|111482.8|111366.9|35
1734392500000|2024-12-16 23:41:40|111560.4|111378.1|111552.1|111354.8|111565.3|111425.3|111507.6|111350.1|43
1734392510000|2024-12-16 23:41:50|111549.7|111354.4|111561.4|111361.4|111570.5|111396.9|111527.7|111354.4|33
1734392520000|2024-12-16 23:42:00|111561.5|111361.5|111553.9|111384.2|111578.2|111410.5|111512.9|111346.5|33
1734392530000|2024-12-16 23:42:10|111551.3|111390.7|111563.3|111369|111576.2|111403.2|111532.8|111350.7|40
1734392540000|2024-12-16 23:42:20|111556.3|111362.2|111556.7|111364.5|111575.2|111415.7|111465.7|111355.7|53
1734392550000|2024-12-16 23:42:30|111554|111361.8|111552.4|111352.4|111565.7|111393.3|111502.7|111339.8|41
1734392560000|2024-12-16 23:42:40|111556.1|111356.1|111551.8|111351.8|111573.3|111400.8|111450.8|111345.6|40
1734392570000|2024-12-16 23:42:50|111543.1|111343.1|111548.1|111355.4|111571.1|111433.3|111483.3|111343.1|48
1734392580000|2024-12-16 23:43:00|111540.7|111348|111551.9|111353.1|111562.2|111410.3|111455.6|111342.2|47
1734392590000|2024-12-16 23:43:10|111549|111350.1|111546.9|111346.9|111553.6|111357.1|111538|111342.6|22
1734392600000|2024-12-16 23:43:20|111547.2|111347.2|111551.7|111351.7|111552.8|111370.2|111501.8|111318.8|43
1734392610000|2024-12-16 23:43:30|111551.8|111351.8|111557.4|111357.4|111566.9|111393.9|111518.7|111345.8|45
1734392620000|2024-12-16 23:43:40|111553.8|111353.8|111555|111355|111561.7|111389.1|111514.6|111344.9|29
1734392630000|2024-12-16 23:43:50|111550.1|111350.1|111549.3|111362.3|111550.3|111391.6|111535.7|111350.1|19
1734392640000|2024-12-16 23:44:00|111549|111362|111543.4|111354.3|111558.6|111369.9|111537.1|111347.1|28
1734392650000|2024-12-16 23:44:10|111545.4|111360.6|111553.2|111392.9|111557.1|111392.9|111507.7|111345.7|31
1734392660000|2024-12-16 23:44:20|111546.6|111384.1|111543.9|111379.9|111562.3|111405.3|111455.3|111342.4|46
1734392670000|2024-12-16 23:44:30|111541|111376|111564|111364|111564.7|111397.8|111541|111355|43
1734392680000|2024-12-16 23:44:40|111560.6|111360.6|111558.5|111358.5|111563.5|111365|111546.7|111347.7|33
1734392690000|2024-12-16 23:44:50|111561.8|111361.8|111564.9|111371.9|111568.5|111374.9|111536.7|111336.7|21
1734392700000|2024-12-16 23:45:00|111564.7|111371.7|111549.8|111349.8|111574.6|111395.8|111511.7|111328.7|42
1734392710000|2024-12-16 23:45:10|111548.5|111348.5|111533.9|111368.1|111559.6|111381.5|111509|111336.5|47
1734392720000|2024-12-16 23:45:20|111538.9|111374.8|111544|111344|111557.4|111378.2|111505.1|111344|40
1734392730000|2024-12-16 23:45:30|111544.6|111344.6|111553.6|111353.6|111560.8|111391.5|111500.3|111341.5|30
1734392740000|2024-12-16 23:45:40|111553.5|111353.5|111542.5|111361.6|111553.5|111365|111542.5|111348.8|17
1734392750000|2024-12-16 23:45:50|111542.8|111361.3|111542.6|111361.9|111542.8|111362|111542.4|111361.3|11
1734392760000|2024-12-16 23:46:00|111542.5|111361.8|111542|111361.9|111542.7|111362.5|111542|111361.8|10
1734392770000|2024-12-16 23:46:10|111541.9|111362|111548.4|111348.4|111550.7|111362.2|111529.4|111338.5|16
1734392780000|2024-12-16 23:46:20|111548.6|111348.6|111531.4|111331.4|111563.3|111363.3|111516.6|111329.5|37
1734392790000|2024-12-16 23:46:30|111536.3|111336.3|111541.9|111341.9|111558.1|111361.5|111492.5|111327.3|28
1734392800000|2024-12-16 23:46:40|111541.2|111341.2|111541.7|111341.7|111553.2|111353.2|111525.6|111325.6|26
1734392810000|2024-12-16 23:46:50|111540.6|111340.6|111537.4|111337.4|111562.1|111363.9|111500.7|111323.3|37
1734392820000|2024-12-16 23:47:00|111544.4|111344.4|111543.1|111343.1|111559.8|111394|111532.8|111332.8|31
1734392830000|2024-12-16 23:47:10|111546.9|111346.9|111545.7|111345.7|111557.1|111378.9|111491.5|111317.7|41
1734392840000|2024-12-16 23:47:20|111545.5|111345.5|111551.9|111351.9|111558.1|111358.1|111501.2|111323|37
1734392850000|2024-12-16 23:47:30|111560.4|111360.4|111545|111345|111560.8|111399.3|111444.7|111340|22
1734392860000|2024-12-16 23:47:40|111544.8|111344.8|111539.2|111339.2|111544.8|111344.8|111538.9|111338.9|7
1734392870000|2024-12-16 23:47:50|111539|111339|111539.1|111339.1|111539.3|111339.3|111539|111339|5
1734392880000|2024-12-16 23:48:00|111539.2|111339.2|111537.4|111337.4|111539.3|111339.3|111528.4|111328.4|11
1734392890000|2024-12-16 23:48:10|111549.4|111349.4|111525.8|111325.8|111556.5|111373.1|111490.2|111290.2|34
1734392900000|2024-12-16 23:48:20|111487|111340.2|111551.5|111351.5|111565.2|111374.3|111487|111332.8|40
1734392910000|2024-12-16 23:48:30|111529.8|111343.7|111545.1|111345.1|111554.7|111382.2|111487|111287|37
1734392920000|2024-12-16 23:48:40|111545.2|111345.2|111553.2|111353.2|111567.4|111374.7|111529.2|111329.2|28
1734392930000|2024-12-16 23:48:50|111543.6|111343.6|111547.8|111347.8|111566.1|111382.3|111518|111329.7|40
1734392940000|2024-12-16 23:49:00|111522.9|111346.7|111556.7|111356.7|111559|111389.3|111505.2|111332.6|27
1734392950000|2024-12-16 23:49:10|111556.6|111356.6|111546.9|111346.9|111561.1|111362.8|111530.4|111330.4|37
1734392960000|2024-12-16 23:49:20|111547.3|111347.3|111546.3|111346.3|111564.9|111377.1|111517.3|111343.2|33
1734392970000|2024-12-16 23:49:30|111545.3|111345.3|111547.4|111347.4|111561|111397|111534.6|111334.6|32
1734392980000|2024-12-16 23:49:40|111547.9|111347.9|111540.2|111340.2|111560.9|111360.9|111535.1|111335.1|19
1734392990000|2024-12-16 23:49:50|111539.6|111339.6|111548.2|111348.2|111556.4|111356.4|111532.2|111333.7|40
1734393000000|2024-12-16 23:50:00|111554.4|111354.4|111544.9|111344.9|111559.1|111372.2|111512.5|111339.7|35
1734393010000|2024-12-16 23:50:10|111550.6|111350.6|111545.6|111346.2|111557.6|111357.6|111537.4|111337.4|19
1734393020000|2024-12-16 23:50:20|111544|111344.7|111475|111425|111560.8|111425|111475|111340.7|17
1734393030000|2024-12-16 23:50:30|111474.9|111424.9|111558.9|111361.8|111558.9|111424.9|111469.9|111342.9|34
1734393040000|2024-12-16 23:50:40|111558.8|111360.7|111536.3|111347.5|111558.8|111360.7|111536.3|111342|14
1734393050000|2024-12-16 23:50:50|111536.5|111347.3|111547.5|111347.5|111559.7|111359.7|111528.4|111328.4|41
1734393060000|2024-12-16 23:51:00|111545.6|111345.6|111560.9|111360.9|111560.9|111377.6|111537.1|111337.1|17
1734393070000|2024-12-16 23:51:10|111557.7|111357.7|111513.3|111354.7|111572.6|111374.7|111513.3|111346.8|24
1734393080000|2024-12-16 23:51:20|111525|111369.6|111542.7|111342.7|111554|111387.7|111525|111335.5|33
1734393090000|2024-12-16 23:51:30|111540.5|111340.5|111550.1|111350.1|111554.5|111375.3|111510.5|111331.9|32
1734393100000|2024-12-16 23:51:40|111558.9|111358.9|111512.1|111338.2|111565.5|111365.5|111512.1|111332.4|20
1734393110000|2024-12-16 23:51:50|111516.9|111341.8|111572.4|111372.4|111572.4|111401.1|111498.8|111325.5|28
1734393120000|2024-12-16 23:52:00|111578.4|111378.4|111582.1|111395|111587.7|111429.4|111578.4|111378.4|11
1734393130000|2024-12-16 23:52:10|111582.2|111395.1|111579.6|111393.5|111582.2|111395.1|111579.6|111393|9
1734393140000|2024-12-16 23:52:20|111580.1|111394.1|111579.2|111393.8|111580.1|111394.3|111579.2|111393.7|10
1734393150000|2024-12-16 23:52:30|111579|111394|111579.1|111382.8|111579.4|111394|111567.1|111381.8|15
1734393160000|2024-12-16 23:52:40|111580.1|111383.8|111558.3|111364.5|111580.8|111387.3|111557.9|111364.3|17
1734393170000|2024-12-16 23:52:50|111561.6|111364.7|111534.4|111364.7|111576.5|111415.3|111534.4|111364|39
1734393180000|2024-12-16 23:53:00|111538.3|111367.6|111554.3|111362.9|111562.4|111373|111528.1|111362.9|20
1734393190000|2024-12-16 23:53:10|111549.9|111358.5|111525.7|111395.6|111557|111395.6|111519.8|111350.9|33
1734393200000|2024-12-16 23:53:20|111525.8|111395.7|111526.1|111374.9|111526.1|111395.7|111525.8|111374.3|7
1734393210000|2024-12-16 23:53:30|111526|111374.8|111542|111351.9|111550|111374.8|111522.4|111351.7|18
1734393220000|2024-12-16 23:53:40|111541.9|111352.4|111531.7|111355.1|111541.9|111397.5|111512.1|111350.7|14
1734393230000|2024-12-16 23:53:50|111527.1|111351.7|111546.3|111350|111559.7|111379.1|111512.3|111340.3|35
1734393240000|2024-12-16 23:54:00|111551.1|111351.1|111529.7|111358.5|111559.7|111440.9|111490.9|111351.1|28
1734393250000|2024-12-16 23:54:10|111530|111363.1|111542.3|111373.8|111561.9|111375.1|111521.6|111352.8|51
1734393260000|2024-12-16 23:54:20|111533.1|111366.9|111557.1|111380.2|111578.2|111380.2|111533.1|111359.5|43
1734393270000|2024-12-16 23:54:30|111559.3|111382.7|111567.9|111387.9|111567.9|111444.7|111488.6|111368.6|34
1734393280000|2024-12-16 23:54:40|111540.5|111385.1|111525.5|111392.9|111583.3|111419.3|111525.5|111370.5|26
1734393290000|2024-12-16 23:54:50||111393||111393.4||111393.4||111393|5
1734393300000|2024-12-16 23:55:00|111532.4|111395.7|111523.4|111394.5|111535.2|111464.8|111480.1|111376.8|27
1734393310000|2024-12-16 23:55:10|111530.1|111397.8|111577|111405.4|111579.9|111448.5|111493.6|111392.1|34
1734393320000|2024-12-16 23:55:20|111547.3|111392.6|111576|111385.2|111583.3|111422.6|111543|111371|41
1734393330000|2024-12-16 23:55:30|111572.4|111381.6|111521.7|111390.2|111577.9|111417.2|111465.8|111375.9|39
1734393340000|2024-12-16 23:55:40|111514.7|111389.2|111549.2|111379.9|111577.5|111428.2|111466.3|111371.1|45
1734393350000|2024-12-16 23:55:50|111462.2|111412.2|111530.6|111365.2|111581.8|111412.2|111462.2|111362.3|39
1734393360000|2024-12-16 23:56:00|111530.4|111364.9|111526.9|111391|111553.1|111391|111523.4|111339|31
1734393370000|2024-12-16 23:56:10|111554.5|111391.2|111559.7|111359.7|111565.9|111391.2|111521|111347.7|34
1734393380000|2024-12-16 23:56:20|111564.8|111364.8|111547|111351.4|111564.8|111399.8|111508.6|111345.3|47
1734393390000|2024-12-16 23:56:30|111546.7|111351.2|111529.4|111329.4|111554.6|111374.5|111476.9|111311.2|41
1734393400000|2024-12-16 23:56:40|111525.3|111325.3|111532|111332|111561.9|111361.9|111494.7|111320.8|41
1734393410000|2024-12-16 23:56:50|111532.5|111332.5|111530.8|111330.8|111537|111365.9|111495.6|111327.9|25
1734393420000|2024-12-16 23:57:00|111528.1|111328.1|111550.4|111350.4|111550.4|111437.5|111487.5|111319.8|25
1734393430000|2024-12-16 23:57:10|111559.3|111359.3|111532.1|111351.5|111561.2|111389.2|111515.1|111346.9|39
1734393440000|2024-12-16 23:57:20|111520.9|111356.3|111551.4|111352.8|111554.9|111396.3|111512.2|111344.9|28
1734393450000|2024-12-16 23:57:30|111538.6|111342|111561.8|111361.8|111561.8|111378.6|111513.2|111330.4|45
1734393460000|2024-12-16 23:57:40|111549.5|111349.5|111525.4|111325.4|111549.5|111364.3|111514.5|111315.3|25
1734393470000|2024-12-16 23:57:50|111531.5|111331.5|111528.6|111335.1|111531.5|111337.4|111526.2|111326.2|14
1734393480000|2024-12-16 23:58:00|111528.2|111335.5|111523|111350.4|111528.2|111386.7|111497.9|111335.5|17
1734393490000|2024-12-16 23:58:10|111527.2|111345.8|111537.4|111337.4|111560.5|111364|111512.5|111322.7|33
1734393500000|2024-12-16 23:58:20|111541.9|111341.9|111549.6|111408.7|111566.8|111408.7|111536.3|111341.9|25
1734393510000|2024-12-16 23:58:30|111564|111367.7|111553.7|111353.7|111568.3|111395.9|111535.7|111352.6|34
1734393520000|2024-12-16 23:58:40|111552.3|111352.3|111555.8|111355.8|111560.4|111364.8|111523.9|111344.3|23
1734393530000|2024-12-16 23:58:50|111554.8|111354.8|111560.2|111362.8|111560.2|111362.8|111533.3|111333.3|25
1734393540000|2024-12-16 23:59:00|111560.3|111365.1|111551.3|111366.3|111568.8|111369|111542.1|111343.7|20
1734393550000|2024-12-16 23:59:10|111552.7|111364.7|111556.6|111364.1|111556.6|111364.9|111550|111354.2|17
1734393560000|2024-12-16 23:59:20|111549|111356.5|111529.5|111329.5|111551.4|111361.4|111527.2|111329.5|40
1734393570000|2024-12-16 23:59:30|111518.8|111318.8|111551|111351|111551|111351|111518.8|111318.8|34
1734393580000|2024-12-16 23:59:40|111548.4|111348.4|111548.6|111349|111548.6|111379.7|111506.9|111332.9|35
1734393590000|2024-12-16 23:59:50|111538.7|111339.2|111537.6|111337.6|111549.8|111367.2|111517.2|111331.3|36
1734393600000|2024-12-17 00:00:00|111535.3|111335.3|111481.5|111318|111537.8|111353.9|111481.5|111318|12
1734393610000|2024-12-17 00:00:10|111486.1|111317.9|111509.2|111347.3|111549.5|111376.7|111486.1|111317.9|22
1734393620000|2024-12-17 00:00:20|111509.8|111347.9|111553.6|111362.6|111553.6|111379.4|111496.5|111331.2|35
1734393630000|2024-12-17 00:00:30|111544.4|111350.8|111547.2|111353.9|111554.3|111366.3|111543.5|111348.6|21
1734393640000|2024-12-17 00:00:40|111546.7|111356.2|111522.2|111386.2|111546.7|111426.9|111470.2|111337.2|36
1734393650000|2024-12-17 00:00:50|111517.7|111381.7|111537.5|111361.8|111560|111432.1|111482.1|111341.3|24
1734393660000|2024-12-17 00:01:00|111537.6|111362|111548.6|111369.2|111548.6|111369.2|111537.6|111362|12
1734393670000|2024-12-17 00:01:10|111548.8|111369.5|111542.5|111362.5|111549|111369.5|111539.6|111359.5|15
1734393680000|2024-12-17 00:01:20|111535|111369.7|111543.4|111343.4|111543.4|111429.1|111469|111338.3|32
1734393690000|2024-12-17 00:01:30|111535.6|111335.6|111527.3|111327.3|111554.3|111366|111516.8|111326.7|40
1734393700000|2024-12-17 00:01:40|111526.3|111326.3|111534.6|111349.2|111542.6|111377.9|111502.4|111326.3|38
1734393710000|2024-12-17 00:01:50|111524.2|111336.8|111541.7|111353.5|111541.7|111365.9|111497|111330.7|34
1734393720000|2024-12-17 00:02:00|111534.6|111346.4|111531.3|111354.9|111546.7|111416.7|111456.3|111345.7|52
1734393730000|2024-12-17 00:02:10|111526.5|111352.4|111525|111359.3|111533.3|111408.3|111426.2|111340|55
1734393740000|2024-12-17 00:02:20|111518.4|111352.7|111501.6|111339.1|111524.1|111380.7|111410.4|111327.8|42
1734393750000|2024-12-17 00:02:30|111495|111347.7|111465.6|111415.6|111530.1|111415.6|111443.2|111324.7|34
1734393760000|2024-12-17 00:02:40|111453.4|111403.4|111453.9|111403.9|111479.2|111429.2|111441.6|111391.6|26
1734393770000|2024-12-17 00:02:50|111458.4|111408.4|111462.9|111412.9|111536.8|111421.8|111453|111333.6|48
1734393780000|2024-12-17 00:03:00|111467.9|111417.9|111451.7|111401.7|111471.1|111421.1|111445.2|111395.2|21
1734393790000|2024-12-17 00:03:10|111465.4|111415.4|111471.6|111421.6|111514.2|111428.8|111444.1|111353.4|37
1734393800000|2024-12-17 00:03:20|111472|111422|111451.1|111401.1|111509.6|111423.6|111449.6|111369.2|35
1734393810000|2024-12-17 00:03:30|111456.2|111406.2|111467.3|111417.3|111495.8|111421.4|111446.4|111367.7|32
1734393820000|2024-12-17 00:03:40|111465.9|111415.9|111462.3|111412.3|111540.8|111438.2|111456.4|111337.3|35
1734393830000|2024-12-17 00:03:50|111456.9|111406.9|111517.7|111375.3|111547.9|111417.7|111456.9|111344.9|37
1734393840000|2024-12-17 00:04:00|111507.1|111374.9|111459.9|111409.9|111507.1|111423.1|111446|111374.9|21
1734393850000|2024-12-17 00:04:10|111465.3|111415.3|111471.8|111421.8|111482.7|111432.7|111461.2|111411.2|13
1734393860000|2024-12-17 00:04:20|111475.2|111425.2|111461.6|111411.6|111475.2|111425.2|111460.7|111410.7|8
1734393870000|2024-12-17 00:04:30|111475.2|111425.2|111459.2|111409.2|111484.4|111434.4|111458.3|111408.3|22
1734393880000|2024-12-17 00:04:40|111476.1|111426.1|111475.9|111425.9|111480.1|111430.1|111456.3|111406.3|42
1734393890000|2024-12-17 00:04:50|111462.6|111412.6|111468.4|111418.4|111519.3|111435.8|111461.3|111394|33
1734393900000|2024-12-17 00:05:00|111463.9|111413.9|111476.3|111426.3|111481.2|111431.2|111462.7|111412.7|12
1734393910000|2024-12-17 00:05:10|111471.4|111421.4|111478.3|111428.3|111481.8|111431.8|111458.8|111408.8|25
1734393920000|2024-12-17 00:05:20|111470.6|111420.6|111457.7|111407.7|111500.9|111450.9|111457.7|111407.7|34
1734393930000|2024-12-17 00:05:30|111469.9|111419.9|111468.7|111418.7|111515.4|111426.1|111463.8|111385|12
1734393940000|2024-12-17 00:05:40|111469.3|111419.3|111469.9|111419.9|111476.5|111426.5|111469.3|111419.3|5
1734393950000|2024-12-17 00:05:50|111476|111426|111471.4|111421.4|111527.6|111432.3|111459.7|111400.8|31
1734393960000|2024-12-17 00:06:00|111477.5|111427.5|111470.9|111420.9|111477.5|111427.5|111459.7|111409.7|13
1734393970000|2024-12-17 00:06:10|111478.2|111428.2|111472.9|111422.9|111478.2|111428.2|111472.9|111422.9|2
1734393980000|2024-12-17 00:06:20|111478.6|111428.6|111467.9|111417.9|111478.6|111428.6|111459.5|111409.5|7
1734393990000|2024-12-17 00:06:30|111518.1|111370.6|111486.5|111436.5|111518.1|111449.1|111470.1|111370.6|29
1734394000000|2024-12-17 00:06:40|111491.1|111441.1|111468.3|111418.3|111523.3|111453.8|111461.5|111380.4|49
1734394010000|2024-12-17 00:06:50|111467.4|111417.4|111494.3|111444.3|111507|111457|111467.4|111417.4|24
1734394020000|2024-12-17 00:07:00|111488.7|111438.7|111478.9|111428.9|111537.4|111452|111459.8|111364.9|36
1734394030000|2024-12-17 00:07:10|111479.7|111429.7|111502.6|111452.6|111526.7|111452.6|111474.1|111384.8|29
1734394040000|2024-12-17 00:07:20|111491.2|111441.2|111486.8|111436.8|111521.5|111441.4|111472.6|111380.6|28
1734394050000|2024-12-17 00:07:30|111492.7|111442.7|111491.2|111441.2|111501|111451|111474.5|111424.5|18
1734394060000|2024-12-17 00:07:40|111491.9|111441.9|111478.1|111428.1|111504.4|111454.4|111474.3|111424.3|10
1734394070000|2024-12-17 00:07:50|111478|111428|111485.7|111435.7|111494.7|111444.7|111478|111428|6
1734394080000|2024-12-17 00:08:00|111487.1|111437.1|111524|111394.1|111524.1|111460.7|111485.7|111393.9|17
1734394090000|2024-12-17 00:08:10|111524.1|111393.4|111497.1|111447.1|111524.1|111447.1|111497.1|111393.4|7
1734394100000|2024-12-17 00:08:20|111523.4|111393.2|111523.7|111393.5|111523.7|111447.2|111497.2|111393.2|6
1734394110000|2024-12-17 00:08:30|111476.8|111393.6|111482.5|111432.5|111526.1|111445.4|111467.3|111393.6|10
1734394120000|2024-12-17 00:08:40|111482.7|111432.7|111494.8|111444.8|111495.7|111445.7|111482.6|111432.6|4
1734394130000|2024-12-17 00:08:50|111495.3|111445.3|111497.6|111447.6|111497.6|111447.6|111468.7|111418.7|10
1734394140000|2024-12-17 00:09:00|111494.8|111444.8|111504.3|111454.3|111504.3|111454.3|111475.3|111425.3|33
1734394150000|2024-12-17 00:09:10|111504.8|111454.8|111537.4|111407.5|111538.2|111459.4|111489.6|111389.2|32
1734394160000|2024-12-17 00:09:20|111537.7|111408|111483.1|111433.1|111538.4|111454.8|111478.6|111398|27
1734394170000|2024-12-17 00:09:30|111484.3|111434.3|111487.9|111437.9|111527.7|111469.6|111472|111394.4|42
1734394180000|2024-12-17 00:09:40|111502.8|111452.8|111503.2|111453.2|111559.7|111458.6|111468.2|111349.7|35
1734394190000|2024-12-17 00:09:50|111496.4|111446.4|111496.8|111446.8|111515.5|111465.5|111472.1|111422.1|38
1734394200000|2024-12-17 00:10:00|111482.8|111432.8|111479.8|111429.8|111512.7|111462.7|111478.4|111428.4|41
1734394210000|2024-12-17 00:10:10|111493.2|111443.2|111536.3|111408.5|111536.4|111443.2|111476.4|111407.4|13
1734394220000|2024-12-17 00:10:20|111540|111408.4|111497|111447|111540|111467.8|111491.8|111408.4|22
1734394230000|2024-12-17 00:10:30|111496.6|111446.6|111542.3|111414.8|111543.1|111466.4|111482.1|111410.9|34
1734394240000|2024-12-17 00:10:40|111545.5|111419|111515.1|111465.1|111551|111467.8|111482.6|111404.4|45
1734394250000|2024-12-17 00:10:50|111510.3|111460.3|111491.8|111441.8|111521.6|111471.6|111487.9|111437.9|24
1734394260000|2024-12-17 00:11:00|111490.9|111440.9|111507.8|111457.8|111534.9|111457.8|111490.8|111406.2|9
1734394270000|2024-12-17 00:11:10|111508.3|111458.3|111497.6|111447.6|111509|111459|111497.2|111447.2|7
1734394280000|2024-12-17 00:11:20|111510.2|111460.2|111509.3|111459.3|111510.4|111460.4|111497.2|111447.2|9
1734394290000|2024-12-17 00:11:30|111510.1|111460.1|111508.9|111458.9|111510.3|111460.3|111508.9|111458.9|5
1734394300000|2024-12-17 00:11:40|111583.4|111383.4|111582.9|111382.9|111583.5|111383.5|111580.7|111380.7|10
1734394310000|2024-12-17 00:11:50|111581.5|111381.5|111584.1|111384.1|111584.6|111384.6|111581.1|111381.1|9
1734394320000|2024-12-17 00:12:00|111584.3|111384.3|111493.8|111443.8|111584.3|111444.1|111493.8|111381.2|9
1734394330000|2024-12-17 00:12:10|111493.9|111443.9|111512.9|111462.9|111526.1|111476.1|111488.6|111438.6|37
1734394340000|2024-12-17 00:12:20|111524.1|111474.1|111502.4|111452.4|111527.7|111477.7|111496.7|111446.7|22
1734394350000|2024-12-17 00:12:30|111507.1|111457.1|111498.9|111448.9|111531.5|111481.5|111487.3|111385.5|50
1734394360000|2024-12-17 00:12:40|111499.5|111449.5|111516.4|111466.4|111586.4|111486.3|111499.5|111377.5|36
1734394370000|2024-12-17 00:12:50|111516.6|111466.6|111523.7|111473.7|111540.1|111490.1|111505|111455|44
1734394380000|2024-12-17 00:13:00|111518.7|111468.7|111550.8|111500.8|111550.8|111500.8|111512.6|111462.6|56
1734394390000|2024-12-17 00:13:10|111550.9|111500.9|111591|111391|111609.9|111513.4|111511.1|111391|47
1734394400000|2024-12-17 00:13:20|111597.8|111397.8|111535.8|111485.8|111602.9|111505.2|111524|111390.6|45
1734394410000|2024-12-17 00:13:30|111536.3|111486.3|111528.7|111478.7|111585.8|111494.1|111512.8|111445|32
1734394420000|2024-12-17 00:13:40|111577|111443.1|111526.3|111476.3|111577|111476.3|111512.2|111443.1|7
1734394430000|2024-12-17 00:13:50|111526.2|111476.2|111525.4|111475.4|111526.8|111476.8|111512.3|111462.3|8
1734394440000|2024-12-17 00:14:00|111525|111475|111602.1|111402.1|111602.9|111475|111511.6|111402.1|6
1734394450000|2024-12-17 00:14:10|111597.3|111397.3|111535.9|111485.9|111600|111487.8|111527.5|111392.3|24
1734394460000|2024-12-17 00:14:20|111536.1|111486.1|111510.4|111460.4|111584.2|111486.5|111486.8|111396.5|43
1734394470000|2024-12-17 00:14:30|111499.8|111449.8|111536|111486|111598.6|111486|111499.8|111383.3|45
1734394480000|2024-12-17 00:14:40|111536.1|111486.1|111561.3|111414.2|111578.5|111488.7|111497.1|111391.2|20
1734394490000|2024-12-17 00:14:50|111495|111445|111520|111470|111535.9|111485.9|111493.5|111443.5|27
1734394500000|2024-12-17 00:15:00|111519.9|111469.9|111581.8|111454.7|111581.8|111486|111497.5|111431.3|37
1734394510000|2024-12-17 00:15:10|111572.5|111433.2|111499.2|111449.2|111583.7|111488.4|111495|111395.4|43
1734394520000|2024-12-17 00:15:20|111499.1|111449.1|111509.6|111459.6|111509.8|111459.8|111499.1|111449.1|5
1734394530000|2024-12-17 00:15:30|111509.7|111459.7|111510.7|111460.7|111510.7|111460.7|111509.7|111459.7|6
1734394540000|2024-12-17 00:15:40|111509|111459|111600.9|111400.9|111600.9|111459|111508.9|111400.7|5
1734394550000|2024-12-17 00:15:50|111600.7|111400.7|111525.5|111475.5|111600.7|111475.5|111496.1|111400.7|15
1734394560000|2024-12-17 00:16:00|111561.6|111435.5|111510.5|111460.5|111565.3|111460.5|111505.9|111435.5|11
1734394570000|2024-12-17 00:16:10|111509.8|111459.8|111510.9|111460.9|111510.9|111460.9|111509.8|111459.8|3
1734394580000|2024-12-17 00:16:20|111511|111461|111565.4|111433.6|111579.7|111479.5|111500.7|111429.1|28
1734394590000|2024-12-17 00:16:30|111559.5|111436.1|111520.3|111470.3|111559.5|111481.4|111486.8|111387|46
1734394600000|2024-12-17 00:16:40|111528.6|111478.6|111513|111463|111582.8|111481.1|111494.6|111412|41
1734394610000|2024-12-17 00:16:50|111502.8|111452.8|111509.7|111459.7|111561.2|111466.6|111496.2|111414.4|21
1734394620000|2024-12-17 00:17:00|111500|111450|111510.5|111460.5|111598.8|111460.5|111495.2|111379.9|19
1734394630000|2024-12-17 00:17:10|111510.6|111460.6|111523.7|111473.7|111570.3|111475.6|111500.5|111442.9|32
1734394640000|2024-12-17 00:17:20|111530.3|111480.3|111516.9|111466.9|111535|111485|111496.9|111446.9|42
1734394650000|2024-12-17 00:17:30|111514.6|111464.6|111511.4|111461.4|111571|111487.1|111497|111420.6|54
1734394660000|2024-12-17 00:17:40|111561.3|111421.2|111516.2|111466.2|111567.2|111491.6|111492.7|111386.3|32
1734394670000|2024-12-17 00:17:50|111516.6|111466.6|111526.8|111476.8|111547|111486|111495.9|111415.1|40
1734394680000|2024-12-17 00:18:00|111526.3|111476.3|111515.1|111465.1|111556|111482.3|111491.2|111410.5|28
1734394690000|2024-12-17 00:18:10|111563.7|111428.6|111533.5|111483.5|111574.6|111483.5|111487|111393.1|32
1734394700000|2024-12-17 00:18:20|111523|111473|111499.7|111449.7|111523|111473|111489.1|111439.1|13
1734394710000|2024-12-17 00:18:30|111499.5|111449.5|111537.2|111487.2|111565|111487.2|111499.5|111432|17
1734394720000|2024-12-17 00:18:40|111522.2|111472.2|111517.2|111467.2|111576.8|111491.4|111490.8|111396.8|44
1734394730000|2024-12-17 00:18:50|111523.7|111473.7|111522|111472|111574.9|111496|111517.8|111400.2|40
1734394740000|2024-12-17 00:19:00|111570.1|111439.9|111554.1|111407.7|111570.7|111474.4|111492.9|111407.7|29
1734394750000|2024-12-17 00:19:10|111555|111412.9|111494.9|111444.9|111593.6|111474|111483.4|111373.2|45
1734394760000|2024-12-17 00:19:20|111551.3|111424.2|111482.1|111432.1|111569.4|111463.3|111478|111397.5|39
1734394770000|2024-12-17 00:19:30|111482.3|111432.3|111545.9|111398|111549.4|111468.4|111479|111385.6|20
1734394780000|2024-12-17 00:19:40|111553.2|111398.1|111495.3|111445.3|111553.4|111475.6|111481|111398.1|31
1734394790000|2024-12-17 00:19:50|111494.1|111444.1|111530.2|111400.4|111561|111476.8|111475.5|111399.7|38
1734394800000|2024-12-17 00:20:00|111531|111399.3|111489.7|111439.7|111531|111455.2|111481.9|111398.9|16
1734394810000|2024-12-17 00:20:10|111489|111439|111495.1|111445.1|111542.1|111464.1|111473.4|111406.4|46
1734394820000|2024-12-17 00:20:20|111490.5|111440.5|111497.4|111447.4|111504.6|111454.6|111486.7|111436.7|23
1734394830000|2024-12-17 00:20:30|111483|111433|111492|111442|111544.4|111464.6|111472.4|111413.9|40
1734394840000|2024-12-17 00:20:40|111491.8|111441.8|111496.8|111446.8|111496.8|111446.8|111491.8|111441.8|5
1734394850000|2024-12-17 00:20:50|111492.9|111442.9|111541.6|111400.1|111556.9|111476.9|111475.2|111392.2|46
1734394860000|2024-12-17 00:21:00|111478.6|111428.6|111494|111444|111547.3|111484.7|111478.3|111391.6|45
1734394870000|2024-12-17 00:21:10|111488.6|111438.6|111500.7|111450.7|111542.8|111460.3|111467|111380.9|51
1734394880000|2024-12-17 00:21:20|111567.1|111367.1|111544.2|111404.4|111574.7|111448.7|111472.2|111367.1|50
1734394890000|2024-12-17 00:21:30|111482|111432|111495.1|111445.1|111589.1|111465.1|111461.2|111359.7|35
1734394900000|2024-12-17 00:21:40|111492.9|111442.9|111568.7|111368.7|111568.7|111459|111467.2|111362|34
1734394910000|2024-12-17 00:21:50|111568.4|111368.4|111491.9|111441.9|111568.4|111461.4|111475.5|111368.4|33
1734394920000|2024-12-17 00:22:00|111491.8|111441.8|111510.9|111460.9|111510.9|111460.9|111491.5|111441.5|9
1734394930000|2024-12-17 00:22:10|111501|111451|111486.6|111436.6|111511.4|111461.4|111467.9|111417.9|34
1734394940000|2024-12-17 00:22:20|111486.7|111436.7|111498.5|111448.5|111532.7|111471.3|111473|111391.7|30
1734394950000|2024-12-17 00:22:30|111499.4|111449.4|111471.1|111421.1|111536.8|111464.2|111458.5|111379.1|40
1734394960000|2024-12-17 00:22:40|111473.6|111423.6|111493.3|111443.3|111502.8|111452.8|111468.2|111418.2|29
1734394970000|2024-12-17 00:22:50|111499.7|111449.7|111485.4|111435.4|111537.5|111476.7|111465.5|111394.9|39
1734394980000|2024-12-17 00:23:00|111474.5|111424.5|111507.6|111457.6|111510.6|111460.6|111462.2|111412.2|46
1734394990000|2024-12-17 00:23:10|111490.2|111440.2|111477.6|111427.6|111543.4|111457.3|111471.5|111408.9|20
1734395000000|2024-12-17 00:23:20|111477.5|111427.5|111490.7|111440.7|111581.8|111472.2|111474.4|111370|33
1734395010000|2024-12-17 00:23:30|111496.6|111446.6|111495.2|111445.2|111542.8|111480.4|111473|111406|45
1734395020000|2024-12-17 00:23:40|111489.5|111439.5|111534.6|111394.3|111566.9|111458.2|111467.9|111365|37
1734395030000|2024-12-17 00:23:50|111529.9|111391.5|111490.8|111440.8|111549.8|111455.1|111467.2|111388.8|47
1734395040000|2024-12-17 00:24:00|111485.6|111435.6|111486.2|111436.2|111518.5|111470.1|111469.5|111419.5|30
1734395050000|2024-12-17 00:24:10|111490.6|111440.6|111567.6|111367.6|111571.3|111476|111462|111359|50
1734395060000|2024-12-17 00:24:20|111567.1|111367.1|111479.5|111429.5|111571.3|111434.9|111462.9|111359.4|30
1734395070000|2024-12-17 00:24:30|111478.7|111428.7|111531.7|111392.1|111539.7|111469.8|111462.7|111379.2|52
1734395080000|2024-12-17 00:24:40|111527|111392|111484.1|111434.1|111540.8|111460.2|111466|111379.5|40
1734395090000|2024-12-17 00:24:50|111483.5|111433.5|111501.9|111451.9|111502.5|111452.5|111483.5|111433.5|10
1734395100000|2024-12-17 00:25:00|111502.4|111452.4|111522.1|111382.8|111566.9|111454.1|111452|111342.1|41
1734395110000|2024-12-17 00:25:10|111522|111382.7|111520.8|111384.3|111522.1|111384.3|111520.6|111379.8|11
1734395120000|2024-12-17 00:25:20|111520.9|111384|111500|111367.2|111520.9|111384|111498.2|111365.4|20
1734395130000|2024-12-17 00:25:30|111500.1|111367.7|111494.6|111368.3|111500.6|111368.3|111494.3|111367.3|10
1734395140000|2024-12-17 00:25:40|111494.2|111367.8|111448.3|111398.3|111494.2|111398.3|111448.3|111360.6|9
1734395150000|2024-12-17 00:25:50|111448.1|111398.1|111446|111396|111488.5|111398.7|111441.1|111356.7|29
1734395160000|2024-12-17 00:26:00|111445.1|111395.1|111490.3|111440.3|111490.3|111440.3|111441.7|111391.7|22
1734395170000|2024-12-17 00:26:10|111490|111440|111493.7|111443.7|111503.7|111453.7|111478.5|111428.5|20
1734395180000|2024-12-17 00:26:20|111493.5|111443.5|111486.2|111461.2|111496.5|111461.2|111479.7|111429.7|11
1734395190000|2024-12-17 00:26:30|111482.5|111457.5|111489.8|111439.8|111489.8|111457.5|111474|111424|10
1734395200000|2024-12-17 00:26:40|111486.3|111436.3|111485.3|111435.3|111486.3|111436.3|111485.2|111435.2|6
1734395210000|2024-12-17 00:26:50|111475.9|111450.9|111475.9|111450.9|111475.9|111450.9|111475.9|111450.9|1
1734395230000|2024-12-17 00:27:10|111557.1|111357.1|111559.8|111359.8|111560|111360|111557.1|111357.1|5
1734395240000|2024-12-17 00:27:20|111559.9|111359.9|111550.4|111350.4|111560|111433.5|111469|111343.4|18
1734395250000|2024-12-17 00:27:30|111490.5|111440.5|111514.8|111389.1|111562.5|111448.7|111469.7|111344.4|53
1734395260000|2024-12-17 00:27:40|111473.8|111423.8|111478|111428|111518.9|111442.2|111473.8|111392.1|35
1734395270000|2024-12-17 00:27:50|111477.7|111427.7|111474.2|111424.2|111477.8|111427.8|111474.2|111424.2|8
1734395280000|2024-12-17 00:28:00|111474.1|111424.1|111552.4|111352.4|111570|111433.5|111449.4|111350.8|51
1734395290000|2024-12-17 00:28:10|111550.5|111350.5|111487.8|111437.8|111561.8|111438|111458.3|111337.1|43
1734395300000|2024-12-17 00:28:20|111487.9|111437.9|111476.4|111426.4|111559.7|111459.1|111451.4|111342.1|47
1734395310000|2024-12-17 00:28:30|111479.3|111429.3|111477.9|111452.9|111555.2|111453.8|111442.2|111347.9|49
1734395320000|2024-12-17 00:28:40|111472.7|111422.7|111543|111343|111560.9|111445.3|111441.6|111343|59
1734395330000|2024-12-17 00:28:50|111544.9|111344.9|111477.6|111452.6|111562.5|111461.1|111444.2|111344.9|52
1734395340000|2024-12-17 00:29:00|111479.3|111454.3|111454|111404|111511.4|111454.3|111441.9|111364.2|44
1734395350000|2024-12-17 00:29:10|111508.1|111373.2|111485|111435|111511.1|111435|111457.5|111373.2|25
1734395360000|2024-12-17 00:29:20|111485.1|111435.1|111457.8|111407.8|111510.3|111435.1|111439.7|111374.5|25
1734395370000|2024-12-17 00:29:30|111461|111411|111539|111339|111553.6|111449.1|111453.8|111336.5|41
1734395380000|2024-12-17 00:29:40|111539.7|111339.7|111467.6|111417.6|111554.1|111451.4|111439.5|111337.5|43
1734395390000|2024-12-17 00:29:50|111509.8|111368.8|111482.9|111432.9|111560.4|111449.8|111438.3|111336.5|57
1734395400000|2024-12-17 00:30:00|111468.8|111418.8|111539.2|111339.2|111552.3|111434.8|111454.9|111337.3|26
1734395410000|2024-12-17 00:30:10|111540.5|111340.5|111456.8|111406.8|111543|111410.1|111456.8|111340.5|9
1734395420000|2024-12-17 00:30:20|111456.3|111406.3|111463.6|111413.6|111463.6|111413.6|111452.1|111402.1|9
1734395430000|2024-12-17 00:30:30|111466.5|111416.5|111552|111352|111554.6|111435.3|111452.3|111344.5|31
1734395440000|2024-12-17 00:30:40|111552.6|111352.6|111449.4|111399.4|111553.1|111399.5|111440.2|111346.8|25
1734395450000|2024-12-17 00:30:50|111449.3|111399.3|111470.7|111420.7|111515.2|111456.4|111449.3|111380.2|36
1734395460000|2024-12-17 00:31:00|111474.2|111424.2|111527.9|111399.7|111550.8|111451.4|111474.2|111397.3|26
1734395470000|2024-12-17 00:31:10|111498.4|111448.4|111486|111436|111527.9|111468.7|111463.5|111386.9|43
1734395480000|2024-12-17 00:31:20|111508.1|111458.1|111460.1|111410.1|111543.5|111466.5|111452.2|111383.2|49
1734395490000|2024-12-17 00:31:30|111466.1|111416.1|111561.2|111361.2|111561.2|111460.5|111450.8|111353.1|53
1734395500000|2024-12-17 00:31:40|111563.8|111363.8|111498.1|111448.1|111571.2|111452.4|111453.3|111350|53
1734395510000|2024-12-17 00:31:50|111492.3|111442.3|111560.6|111360.6|111560.6|111455.8|111459.1|111357.4|52
1734395520000|2024-12-17 00:32:00|111558.9|111358.9|111490.9|111440.9|111564.8|111443.7|111474.4|111357.2|16
1734395530000|2024-12-17 00:32:10|111490.8|111440.8|111490|111440|111490.8|111440.8|111473.8|111423.8|5
1734395540000|2024-12-17 00:32:20|111489.9|111439.9|111487.6|111437.6|111490.3|111440.3|111474|111424|6
1734395550000|2024-12-17 00:32:30|111487.9|111437.9|111474.5|111424.5|111487.9|111437.9|111471.2|111421.2|7
1734395560000|2024-12-17 00:32:40|111474.4|111424.4|111474.5|111424.5|111539.8|111424.5|111474|111388.2|8
1734395570000|2024-12-17 00:32:50|111474.4|111424.4|111557.7|111357.7|111559.6|111460.3|111467|111357.7|16
1734395580000|2024-12-17 00:33:00|111555.2|111355.2|111487.3|111437.3|111555.2|111441.6|111483|111355.2|12
1734395590000|2024-12-17 00:33:10|111487.4|111437.4|111478.7|111428.7|111487.4|111437.4|111478.7|111428.7|3
1734395600000|2024-12-17 00:33:20|111478.9|111428.9|111479.2|111429.2|111485.8|111435.8|111462.3|111412.3|10
1734395610000|2024-12-17 00:33:30|111479.4|111429.4|111557.3|111357.3|111557.3|111429.4|111478.9|111357|7
1734395620000|2024-12-17 00:33:40|111560.8|111360.8|111556.7|111356.7|111560.8|111360.8|111556.4|111356.4|9
1734395630000|2024-12-17 00:33:50|111557|111357|111470.3|111420.3|111560.4|111420.3|111468.2|111357|10
1734395640000|2024-12-17 00:34:00|111472.9|111422.9|111472.6|111422.6|111472.9|111422.9|111472.6|111422.6|4
1734395650000|2024-12-17 00:34:10|111472.7|111422.7|111469.6|111419.6|111472.7|111422.7|111469.5|111419.5|6
1734395660000|2024-12-17 00:34:20|111469.5|111419.5|111469.6|111419.6|111469.6|111419.6|111469.5|111419.5|2
1734395670000|2024-12-17 00:34:30|111469.7|111419.7|111469.6|111419.6|111469.7|111419.7|111469.5|111419.5|3
1734395680000|2024-12-17 00:34:40|111469|111419|111557.1|111357.1|111557.1|111432|111469|111356.8|8
1734395690000|2024-12-17 00:34:50|111556.8|111356.8|111472|111422|111556.8|111433.9|111467.5|111356.8|12
1734395700000|2024-12-17 00:35:00|111479.9|111429.9|111469.9|111419.9|111487.1|111437.1|111469.9|111419.9|8
1734395720000|2024-12-17 00:35:20|111473.2|111423.2|111474.2|111424.2|111474.3|111424.3|111473.2|111423.2|4
1734395730000|2024-12-17 00:35:30|111474.3|111424.3|111473.8|111423.8|111474.3|111424.3|111473.8|111423.8|3
1734395740000|2024-12-17 00:35:40|111473.4|111423.4|111473.4|111423.4|111473.4|111423.4|111473.4|111423.4|1
1734395750000|2024-12-17 00:35:50|111561.6|111361.6|111478|111428|111561.6|111428|111478|111358.7|6
1734395760000|2024-12-17 00:36:00|111475.8|111425.8|111474.8|111424.8|111475.8|111425.8|111474.8|111424.8|5
1734395770000|2024-12-17 00:36:10|111474.9|111424.9|111471.7|111421.7|111474.9|111424.9|111471.7|111421.7|5
1734395780000|2024-12-17 00:36:20|111471.9|111421.9|111468.4|111418.4|111471.9|111421.9|111468.4|111418.4|6
1734395790000|2024-12-17 00:36:30|111468.2|111418.2|111468.4|111418.4|111468.4|111418.4|111468.2|111418.2|7
1734395800000|2024-12-17 00:36:40|111471.4|111421.4|111478.9|111428.9|111478.9|111428.9|111471.4|111421.4|6
1734395810000|2024-12-17 00:36:50|111469.4|111419.4|111470.5|111420.5|111470.5|111420.5|111466.7|111416.7|6
1734395820000|2024-12-17 00:37:00|111471.3|111421.3|111473.1|111423.1|111561.6|111455.7|111457.7|111341.7|36
1734395830000|2024-12-17 00:37:10|111477.1|111427.1|111465.7|111415.7|111487.3|111437.3|111465.7|111415.7|10
1734395840000|2024-12-17 00:37:20|111465.8|111415.8|111465.9|111415.9|111466|111416|111465.8|111415.8|3
1734395860000|2024-12-17 00:37:40|111465.8|111415.8|111558.4|111358.4|111558.4|111415.9|111465.8|111358.4|3
1734395870000|2024-12-17 00:37:50|111558.3|111358.3|111547.9|111347.9|111558.3|111358.3|111545.8|111345.8|9
1734395880000|2024-12-17 00:38:00|111547.7|111347.7|111452|111402|111553.4|111402|111451.6|111347.7|9
1734395890000|2024-12-17 00:38:10|111459.8|111409.8|111462.2|111412.2|111478.7|111428.7|111459.8|111409.8|15
1734395900000|2024-12-17 00:38:20|111457.6|111407.6|111458.5|111433.5|111544|111443.8|111444.5|111332.4|42
1734395910000|2024-12-17 00:38:30|111454.7|111429.7|111449.4|111399.4|111548|111445|111426.9|111332.6|51
1734395920000|2024-12-17 00:38:40|111439.5|111389.5|111471.1|111421.1|111520.8|111446.3|111437.8|111360.6|56
1734395930000|2024-12-17 00:38:50|111464.4|111414.4|111500.5|111364.9|111520.2|111417.2|111464.4|111361.7|30
1734395940000|2024-12-17 00:39:00|111500.4|111364.8|111479|111429|111514.2|111438.2|111456.8|111359|30
1734395950000|2024-12-17 00:39:10|111483.7|111433.7|111454.6|111429.6|111550.3|111433.7|111434.1|111334.3|43
1734395960000|2024-12-17 00:39:20|111463.7|111438.7|111497.9|111363.1|111522.5|111450|111443.1|111362.5|56
1734395970000|2024-12-17 00:39:30|111437|111387|111460.7|111410.7|111517.1|111446.6|111437|111374.5|34
1734395980000|2024-12-17 00:39:40|111465.9|111415.9|111502.6|111366.5|111502.6|111426|111440.3|111366.5|55
1734395990000|2024-12-17 00:39:50|111453.1|111403.1|111447.1|111397.1|111473.7|111439.3|111418.4|111368.4|53
1734396000000|2024-12-17 00:40:00|111449|111399|111515.5|111385.8|111516.6|111428|111449|111379.9|29
1734396010000|2024-12-17 00:40:10|111514.9|111385.4|111448.6|111398.6|111517.8|111427.9|111441.1|111385.4|38
1734396020000|2024-12-17 00:40:20|111448.9|111398.9|111450.2|111400.2|111467.1|111422.4|111432|111382|32
1734396030000|2024-12-17 00:40:30|111441.1|111391.1|111452.5|111402.5|111509.1|111420.3|111419.1|111323.2|44
1734396040000|2024-12-17 00:40:40|111438.6|111388.6|111439.6|111389.6|111494.3|111429.2|111413.4|111353.8|52
1734396050000|2024-12-17 00:40:50|111418.8|111368.8|111458.6|111408.6|111487|111422.1|111417.5|111342.2|42
1734396060000|2024-12-17 00:41:00|111459|111409|111442.2|111392.2|111498.6|111424.1|111417.2|111332.6|47
1734396070000|2024-12-17 00:41:10|111449.3|111399.3|111471.4|111329.2|111472.6|111419.5|111415.1|111318.6|48
1734396080000|2024-12-17 00:41:20|111467.5|111326.4|111522.4|111353.8|111523.1|111423|111429|111326.4|38
1734396090000|2024-12-17 00:41:30|111520.8|111363.1|111528.4|111373|111529.1|111373.1|111520.5|111361.9|17
1734396100000|2024-12-17 00:41:40|111528.1|111373.1|111528.2|111372.2|111528.2|111373.1|111528.1|111372.2|3
1734396110000|2024-12-17 00:41:50|111528|111372.4|111530.7|111370.6|111530.7|111372.4|111528|111370.5|11
1734396120000|2024-12-17 00:42:00|111533.5|111373.5|111556.4|111356.4|111556.4|111389.9|111517.3|111348.4|25
1734396130000|2024-12-17 00:42:10|111547.1|111385.7|111556.1|111356.1|111556.9|111393.3|111518.3|111356.1|25
1734396140000|2024-12-17 00:42:20|111561.1|111361.1|111551.4|111386.3|111563|111424.6|111455.7|111360.9|20
1734396150000|2024-12-17 00:42:30|111558.6|111358.6|111533.2|111333.2|111565.1|111413.6|111454.7|111322.7|31
1734396160000|2024-12-17 00:42:40|111536.8|111336.8|111528.1|111373.7|111560.2|111405.9|111446.9|111330.2|28
1734396170000|2024-12-17 00:42:50|111526.5|111372.3|111498.4|111448.4|111563.3|111448.5|111468.2|111362.9|18
1734396180000|2024-12-17 00:43:00|111499.4|111449.4|111558.2|111414|111558.2|111452.6|111499.4|111414|5
1734396190000|2024-12-17 00:43:10|111557.8|111414.1|111465.9|111415.9|111558.2|111453.2|111465.9|111414.1|15
1734396200000|2024-12-17 00:43:20|111463.3|111413.3|111520.6|111368.7|111529.4|111413.3|111454.8|111362.6|17
1734396210000|2024-12-17 00:43:30|111527.8|111369.1|111466|111416|111533.1|111431.4|111449|111369.1|28
1734396220000|2024-12-17 00:43:40|111532.4|111379.2|111457.4|111407.4|111534.3|111419.3|111457.4|111366.1|22
1734396230000|2024-12-17 00:43:50|111520.7|111374.2|111456.4|111406.4|111568.4|111448.2|111455.1|111356.4|38
1734396240000|2024-12-17 00:44:00|111463|111413|111547.8|111382.1|111547.8|111422.8|111460.1|111382.1|20
1734396250000|2024-12-17 00:44:10|111547.5|111382|111525.9|111400.6|111547.5|111438.2|111467.6|111382|23
1734396260000|2024-12-17 00:44:20|111551.5|111401.2|111495.8|111445.8|111552.1|111459.4|111483.7|111396|27
1734396270000|2024-12-17 00:44:30|111524.9|111392.7|111533.1|111403.6|111558.7|111435.7|111447.4|111392.7|24
1734396280000|2024-12-17 00:44:40|111539.7|111404.5|111540|111408.2|111562|111408.2|111533|111399.8|16
1734396290000|2024-12-17 00:44:50|111562.3|111408.4|111535.3|111485.3|111562.3|111485.3|111525.5|111407.8|14
1734396300000|2024-12-17 00:45:00|111535.6|111485.6|111539|111489|111540|111490|111514.7|111464.7|18
1734396310000|2024-12-17 00:45:10|111538.9|111488.9|111532.6|111482.6|111539.3|111489.3|111522.7|111472.7|16
1734396320000|2024-12-17 00:45:20|111533.5|111483.5|111515.6|111465.6|111561.5|111483.6|111491.6|111424.6|24
1734396330000|2024-12-17 00:45:30|111513.4|111463.4|111517.9|111467.9|111517.9|111467.9|111510.5|111460.5|15
1734396340000|2024-12-17 00:45:40|111521.3|111471.3|111506.8|111456.8|111521.3|111471.3|111506.7|111456.7|7
1734396350000|2024-12-17 00:45:50|111506.9|111456.9|111517.4|111467.4|111523.1|111473.1|111496.7|111446.7|23
1734396360000|2024-12-17 00:46:00|111517.3|111467.3|111517.7|111467.7|111519.3|111469.3|111486.2|111436.2|28
1734396370000|2024-12-17 00:46:10|111515.9|111465.9|111572.1|111372.1|111572.1|111470.6|111508.4|111370.1|25
1734396380000|2024-12-17 00:46:20|111571|111371|111516.6|111466.6|111581|111466.6|111488.7|111366.9|39
1734396390000|2024-12-17 00:46:30|111513.4|111463.4|111502.2|111452.2|111549.6|111499.6|111496.4|111446.4|40
1734396400000|2024-12-17 00:46:40|111502.5|111452.5|111571.2|111377.9|111577.8|111463.1|111486.7|111366.4|54
1734396410000|2024-12-17 00:46:50|111567.9|111367.9|111492.5|111442.5|111573.2|111469.7|111484.4|111364.7|45
1734396420000|2024-12-17 00:47:00|111490|111440|111466.9|111441.9|111570.2|111448.6|111461.3|111329.1|39
1734396430000|2024-12-17 00:47:10|111449.5|111399.5|111478.4|111453.4|111553.5|111453.4|111449.5|111343.7|49
1734396440000|2024-12-17 00:47:20|111478.3|111453.3|111469.8|111419.8|111556.8|111453.3|111465|111342.1|38
1734396450000|2024-12-17 00:47:30|111468.5|111418.5|111448.1|111398.1|111468.6|111418.6|111448.1|111398.1|25
1734396460000|2024-12-17 00:47:40|111451.5|111401.5|111459.7|111409.7|111466.3|111416.3|111447.7|111397.7|18
1734396470000|2024-12-17 00:47:50|111459.6|111409.6|111462.9|111412.9|111524.7|111443|111459.6|111399.1|12
1734396480000|2024-12-17 00:48:00|111467.2|111417.2|111473.3|111423.3|111554|111433.9|111465.3|111350.6|24
1734396490000|2024-12-17 00:48:10|111473.9|111423.9|111467.7|111417.7|111555.9|111451.8|111461.9|111350|25
1734396500000|2024-12-17 00:48:20|111467.8|111417.8|111465|111415|111469.2|111443.4|111456|111406|14
1734396510000|2024-12-17 00:48:30|111468.4|111443.4|111465.4|111415.4|111468.4|111443.4|111465|111415|5
1734396520000|2024-12-17 00:48:40|111465.3|111415.3|111478.3|111428.3|111478.3|111443.4|111455.3|111405.3|11
1734396530000|2024-12-17 00:48:50|111481.2|111431.2|111465.5|111415.5|111481.8|111431.8|111465.2|111415.2|6
1734396540000|2024-12-17 00:49:00|111481.8|111431.8|111465.2|111415.2|111485|111435|111465.2|111415.2|14
1734396550000|2024-12-17 00:49:10|111469.1|111419.1|111469.8|111419.8|111485|111435|111465.2|111415.2|13
1734396560000|2024-12-17 00:49:20|111474.6|111424.6|111531.9|111392.7|111548.9|111451.5|111465.6|111338.8|48
1734396570000|2024-12-17 00:49:30|111528.2|111389.9|111458.1|111408.1|111547.6|111448.1|111446.2|111338.2|44
1734396580000|2024-12-17 00:49:40|111455.3|111405.3|111454.2|111404.2|111455.3|111405.3|111454|111404|7
1734396590000|2024-12-17 00:49:50|111454.8|111404.8|111452.9|111402.9|111454.8|111404.8|111450|111400|12
1734396600000|2024-12-17 00:50:00|111452.8|111402.8|111465.7|111415.7|111479.4|111429.4|111437.5|111387.5|19
1734396610000|2024-12-17 00:50:10|111466.3|111416.3|111528.3|111328.3|111532|111417.5|111442.5|111303.1|24
1734396620000|2024-12-17 00:50:20|111525.5|111325.5|111456.6|111406.6|111528.6|111434.6|111429.6|111322|44
1734396630000|2024-12-17 00:50:30|111450.6|111400.6|111448.6|111398.6|111530.7|111423.2|111426.2|111322.8|53
1734396640000|2024-12-17 00:50:40|111440.1|111390.1|111427.9|111377.9|111490.6|111419.2|111423.4|111349.9|49
1734396650000|2024-12-17 00:50:50|111427.8|111377.8|111429.7|111379.7|111470.6|111420.6|111427.7|111377.7|44
1734396660000|2024-12-17 00:51:00|111433.8|111383.8|111488.2|111361|111497.8|111428.1|111433.8|111355.4|42
1734396670000|2024-12-17 00:51:10|111492.8|111363.4|111465|111415|111506.2|111430.9|111433.5|111358|36
1734396680000|2024-12-17 00:51:20|111456.8|111406.8|111443.6|111393.6|111456.8|111406.8|111439.8|111389.8|6
1734396690000|2024-12-17 00:51:30|111446.5|111396.5|111469.2|111419.2|111469.2|111419.2|111442.9|111392.9|11
1734396700000|2024-12-17 00:51:40|111469.1|111419.1|111528.3|111328.3|111532.1|111437|111458.3|111328.3|27
1734396710000|2024-12-17 00:51:50|111532.9|111332.9|111496.9|111446.9|111547|111446.9|111443.7|111332.8|53
1734396720000|2024-12-17 00:52:00|111500|111450|111547.2|111347.2|111547.2|111456.9|111439.3|111332.4|23
1734396730000|2024-12-17 00:52:10|111540.8|111340.8|111538.8|111338.8|111549.5|111430.4|111444.5|111331.6|56
1734396740000|2024-12-17 00:52:20|111537.1|111337.1|111522.8|111322.8|111537.1|111430.2|111432|111322.8|40
1734396750000|2024-12-17 00:52:30|111523.8|111323.8|111443.3|111393.3|111533.3|111433.3|111443.3|111319.5|35
1734396760000|2024-12-17 00:52:40|111446.3|111396.3|111448.5|111398.5|111515.1|111421.9|111426.9|111302.3|43
1734396770000|2024-12-17 00:52:50|111456.3|111406.3|111508.8|111308.8|111520.6|111432.3|111429.2|111308|36
1734396780000|2024-12-17 00:53:00|111508|111308|111429.4|111379.4|111508|111413.9|111412.4|111308|38
1734396790000|2024-12-17 00:53:10|111432.3|111382.3|111461.4|111336|111465.5|111405.7|111395.4|111326.7|48
1734396800000|2024-12-17 00:53:20|111419.5|111369.5|111445|111395|111509.4|111404.2|111402|111280.3|49
1734396810000|2024-12-17 00:53:30|111444.5|111394.5|111429.2|111379.2|111499.1|111413.8|111408.8|111284.6|42
1734396820000|2024-12-17 00:53:40|111433.9|111383.9|111481.2|111281.2|111499|111399.2|111398.7|111280.3|54
1734396830000|2024-12-17 00:53:50|111488.4|111288.4|111479.2|111279.2|111495.3|111373.2|111381.8|111279.2|48
1734396840000|2024-12-17 00:54:00|111480.2|111280.2|111411.4|111361.4|111484.8|111367.3|111395.2|111279.8|42
1734396850000|2024-12-17 00:54:10|111423.6|111373.6|111397.9|111347.9|111471|111381.4|111371.4|111260.6|41
1734396860000|2024-12-17 00:54:20|111394|111344|111358.6|111308.6|111436|111373|111358.6|111214.3|48
1734396870000|2024-12-17 00:54:30|111355.7|111305.7|111419|111219|111439.6|111332.5|111334.5|111205.9|50
1734396880000|2024-12-17 00:54:40|111422.4|111222.4|111423.4|111223.4|111437.9|111344.7|111341.6|111216.4|48
1734396890000|2024-12-17 00:54:50|111425.3|111225.3|111427.1|111231.4|111429.5|111322.8|111339.6|111205.1|42
1734396900000|2024-12-17 00:55:00|111432.3|111235.4|111396.6|111346.6|111432.5|111350.9|111331.7|111217.6|60
1734396910000|2024-12-17 00:55:10|111392.8|111342.8|111432.8|111255.3|111438|111349.1|111368.9|111255.3|40
1734396920000|2024-12-17 00:55:20|111439.8|111260.4|111406|111356|111442.5|111356.6|111367.4|111248.1|34
1734396930000|2024-12-17 00:55:30|111402.1|111352.1|111403.7|111353.7|111438.3|111362.2|111363.9|111253.6|47
1734396940000|2024-12-17 00:55:40|111408|111358|111392.7|111342.7|111433|111358|111367.1|111255.6|26
1734396950000|2024-12-17 00:55:50|111388.6|111338.6|111378.4|111328.4|111404.5|111354.5|111371|111321|36
1734396960000|2024-12-17 00:56:00|111380.9|111330.9|111379.7|111329.7|111431.3|111353.3|111370.3|111257.6|27
1734396970000|2024-12-17 00:56:10|111378.9|111328.9|111379.5|111329.5|111396.9|111358.2|111366.7|111320.6|42
1734396980000|2024-12-17 00:56:20|111375.2|111325.2|111385.5|111360.5|111400.2|111360.5|111369.2|111319.2|31
1734396990000|2024-12-17 00:56:30|111387.9|111337.9|111408.4|111358.4|111408.4|111358.4|111374.8|111324.8|23
1734397000000|2024-12-17 00:56:40|111405.6|111355.6|111392.9|111342.9|111408.4|111358.4|111389|111339|9
1734397010000|2024-12-17 00:56:50|111388.7|111338.7|111405.8|111355.8|111412.8|111362.8|111376|111331.9|43
1734397020000|2024-12-17 00:57:00|111404.6|111354.6|111389.3|111364.3|111442.6|111365.9|111382|111273.2|39
1734397030000|2024-12-17 00:57:10|111396.2|111346.2|111381.6|111331.6|111410.6|111367.2|111379.3|111329.3|43
1734397040000|2024-12-17 00:57:20|111394.9|111344.9|111386.6|111336.6|111397.9|111368|111369.2|111336.6|27
1734397050000|2024-12-17 00:57:30|111374.9|111349.9|111394.8|111344.8|111445.3|111365.4|111374.9|111276.5|46
1734397060000|2024-12-17 00:57:40|111391.4|111341.4|111399.3|111349.3|111399.5|111356.2|111381.2|111336.2|42
1734397070000|2024-12-17 00:57:50|111399.6|111349.6|111399.6|111349.6|111410.2|111360.2|111396.7|111346.7|27
1734397080000|2024-12-17 00:58:00|111402.8|111352.8|111405.2|111355.2|111410.8|111360.8|111388.8|111338.8|26
1734397090000|2024-12-17 00:58:10|111394.4|111344.4|111388.6|111338.6|111403.7|111353.7|111385|111335|22
1734397100000|2024-12-17 00:58:20|111388.5|111338.5|111398.7|111348.7|111413|111363|111388.5|111338.5|32
1734397110000|2024-12-17 00:58:30|111402|111352|111394.5|111344.5|111411.9|111361.9|111385.1|111335.1|47
1734397120000|2024-12-17 00:58:40|111396.9|111346.9|111399.1|111349.1|111404|111354|111389.5|111339.5|23
1734397130000|2024-12-17 00:58:50|111395.9|111345.9|111401.2|111351.2|111411|111361|111395.9|111345.9|23
1734397140000|2024-12-17 00:59:00|111398.1|111348.1|111406.9|111356.9|111415.9|111371.2|111394.2|111344.7|47
1734397150000|2024-12-17 00:59:10|111413.9|111363.9|111405.7|111355.7|111415.8|111365.8|111391.5|111341.5|38
1734397160000|2024-12-17 00:59:20|111407.3|111357.3|111404.8|111354.8|111417.4|111367.4|111394.9|111344.9|43
1734397170000|2024-12-17 00:59:30|111393.6|111343.6|111479.7|111279.7|111492.7|111368.5|111393.6|111276.4|38
1734397180000|2024-12-17 00:59:40|111482.3|111282.3|111457.7|111324.8|111482.3|111372.7|111404.9|111275.8|40
1734397190000|2024-12-17 00:59:50|111466.8|111325.5|111494.8|111294.8|111506|111359.1|111394.6|111287.8|31
1734397200000|2024-12-17 01:00:00|111491.6|111304.7|111417.6|111367.6|111491.6|111374.6|111405.7|111304.7|32
1734397210000|2024-12-17 01:00:10|111415.6|111365.6|111443.8|111393.8|111446.5|111396.5|111412.3|111362.3|42
1734397220000|2024-12-17 01:00:20|111444|111394|111437.9|111387.9|111444|111394|111422.5|111372.5|25
1734397230000|2024-12-17 01:00:30|111440|111390|111454.7|111404.7|111457.6|111407.6|111434.6|111384.6|49
1734397240000|2024-12-17 01:00:40|111453|111403|111456.4|111406.4|111458.2|111408.2|111448.5|111398.5|31
1734397250000|2024-12-17 01:00:50|111451.5|111401.5|111449.5|111399.5|111454.5|111404.5|111447.7|111397.7|16
1734397260000|2024-12-17 01:01:00|111446.4|111396.4|111447.1|111397.1|111454.8|111404.8|111440.5|111390.5|39
1734397270000|2024-12-17 01:01:10|111447.2|111397.2|111447.7|111397.7|111451|111401|111441|111391|39
1734397280000|2024-12-17 01:01:20|111447.5|111397.5|111449.1|111399.1|111449.4|111399.4|111437.1|111387.1|35
1734397290000|2024-12-17 01:01:30|111447|111397|111431.8|111381.8|111449.1|111399.1|111425.4|111375.4|38
1734397300000|2024-12-17 01:01:40|111430.5|111380.5|111424|111374|111432.8|111382.8|111422|111372|22
1734397310000|2024-12-17 01:01:50|111422.2|111372.2|111425.3|111375.3|111427.2|111377.2|111419.1|111369.1|26
1734397320000|2024-12-17 01:02:00|111423.2|111373.2|111426.1|111376.1|111428.1|111378.1|111420.9|111370.9|18
1734397330000|2024-12-17 01:02:10|111422.1|111372.1|111406.9|111356.9|111422.1|111372.1|111402.6|111352.6|44
1734397340000|2024-12-17 01:02:20|111410.4|111360.4|111414.6|111364.6|111414.6|111364.6|111405.3|111355.3|29
1734397350000|2024-12-17 01:02:30|111409.4|111359.4|111417|111367|111421.9|111371.9|111409.4|111359.4|44
1734397360000|2024-12-17 01:02:40|111415.5|111365.5|111418.4|111368.4|111420.4|111370.4|111413|111363|33
1734397370000|2024-12-17 01:02:50|111417.1|111367.1|111423.7|111373.7|111423.9|111373.9|111415|111365|45
1734397380000|2024-12-17 01:03:00|111421.9|111371.9|111423.2|111373.2|111430.3|111380.3|111420.6|111370.6|28
1734397390000|2024-12-17 01:03:10|111425|111375|111419.6|111369.6|111435.3|111385.3|111419.6|111369.6|17
1734397400000|2024-12-17 01:03:20|111421.6|111371.6|111422.3|111372.3|111428.2|111378.2|111417.3|111367.3|35
1734397410000|2024-12-17 01:03:30|111424.3|111374.3|111431.4|111381.4|111433.6|111383.6|111415.5|111365.5|30
1734397420000|2024-12-17 01:03:40|111431.3|111381.3|111433.5|111383.5|111436|111386|111431.2|111381.2|8
1734397430000|2024-12-17 01:03:50|111430.7|111380.7|111442.8|111392.8|111445.8|111395.8|111430.7|111380.7|17
1734397440000|2024-12-17 01:04:00|111440.5|111390.5|111431.1|111381.1|111440.7|111390.7|111428.4|111378.4|29
1734397450000|2024-12-17 01:04:10|111434.4|111384.4|111424.9|111374.9|111434.9|111384.9|111424.9|111374.9|17
1734397460000|2024-12-17 01:04:20|111427.2|111377.2|111428.4|111378.4|111434.2|111384.2|111422.5|111372.5|25
1734397470000|2024-12-17 01:04:30|111425.6|111375.6|111437.4|111387.4|111437.4|111387.4|111418.8|111368.8|50
1734397480000|2024-12-17 01:04:40|111427.4|111377.4|111434.4|111384.4|111435.1|111385.1|111426|111376|19
1734397490000|2024-12-17 01:04:50|111432.7|111382.7|111433.6|111383.6|111435.3|111385.3|111427.2|111377.2|30
1734397500000|2024-12-17 01:05:00|111432.5|111382.5|111423.1|111373.1|111434.4|111384.4|111423.1|111373.1|16
1734397510000|2024-12-17 01:05:10|111424.1|111374.1|111420.2|111370.2|111426.8|111376.8|111418.4|111368.4|36
1734397520000|2024-12-17 01:05:20|111420.3|111370.3|111417.5|111367.5|111425.5|111375.5|111415|111365|31
1734397530000|2024-12-17 01:05:30|111419.3|111369.3|111418.3|111368.3|111424|111374|111416.2|111366.2|30
1734397540000|2024-12-17 01:05:40|111416.5|111366.5|111421.7|111371.7|111422.7|111372.7|111416.1|111366.1|18
1734397550000|2024-12-17 01:05:50|111423|111373|111439.4|111389.4|111445.7|111395.7|111422.3|111372.3|24
1734397560000|2024-12-17 01:06:00|111439.8|111389.8|111440.8|111390.8|111444.4|111394.4|111437|111387|17
1734397570000|2024-12-17 01:06:10|111442.6|111392.6|111443.4|111393.4|111443.9|111393.9|111439.5|111389.5|14
1734397580000|2024-12-17 01:06:20|111443.6|111393.6|111439.5|111389.5|111444|111394|111437.5|111387.5|15
1734397590000|2024-12-17 01:06:30|111436.7|111386.7|111442.4|111392.4|111448|111398|111435.6|111385.6|34
1734397600000|2024-12-17 01:06:40|111442.3|111392.3|111452.6|111402.6|111453.9|111403.9|111442.2|111392.2|10
1734397610000|2024-12-17 01:06:50|111453.7|111403.7|111448.5|111398.5|111453.7|111403.7|111444.9|111394.9|11
1734397620000|2024-12-17 01:07:00|111450.2|111400.2|111448|111398|111450.2|111400.2|111447.3|111397.3|10
1734397630000|2024-12-17 01:07:10|111446.8|111396.8|111450.3|111400.3|111453.1|111403.1|111440|111390|29
1734397640000|2024-12-17 01:07:20|111451.2|111401.2|111449.1|111399.1|111452.3|111402.3|111445.4|111395.4|21
1734397650000|2024-12-17 01:07:30|111451|111401|111481.3|111431.3|111484.1|111434.1|111451|111401|19
1734397660000|2024-12-17 01:07:40|111478.7|111428.7|111474.9|111424.9|111478.7|111428.7|111467.9|111417.9|24
1734397670000|2024-12-17 01:07:50|111474.6|111424.6|111469.4|111419.4|111478.1|111428.1|111466.8|111416.8|13
1734397680000|2024-12-17 01:08:00|111470|111420|111460.6|111410.6|111470|111420|111454.5|111404.5|8
1734397690000|2024-12-17 01:08:10|111463.3|111413.3|111471.2|111421.2|111472.8|111422.8|111462|111412|17
1734397700000|2024-12-17 01:08:20|111471.7|111421.7|111472|111422|111474.5|111424.5|111468.9|111418.9|9
1734397710000|2024-12-17 01:08:30|111471.8|111421.8|111468.5|111418.5|111473|111423|111467.8|111417.8|9
1734397720000|2024-12-17 01:08:40|111467.1|111417.1|111468.5|111418.5|111474.1|111424.1|111463.5|111413.5|20
1734397730000|2024-12-17 01:08:50|111468.6|111418.6|111470.6|111420.6|111470.6|111420.6|111468.6|111418.6|3
1734397740000|2024-12-17 01:09:00|111471.3|111421.3|111466.5|111416.5|111471.3|111421.3|111462.6|111412.6|10
1734397750000|2024-12-17 01:09:10|111465.9|111415.9|111472.3|111422.3|111477.8|111427.8|111465.3|111415.3|17
1734397760000|2024-12-17 01:09:20|111472.7|111422.7|111472.8|111422.8|111472.8|111422.8|111472.7|111422.7|2
1734397770000|2024-12-17 01:09:30|111473.2|111423.2|111473.2|111423.2|111473.2|111423.2|111472.8|111422.8|3
1734397780000|2024-12-17 01:09:40|111475|111425|111471.6|111421.6|111475.1|111425.1|111467.2|111417.2|13
1734397790000|2024-12-17 01:09:50|111474.1|111424.1|111472.4|111422.4|111475.6|111425.6|111464.1|111414.1|18
1734397800000|2024-12-17 01:10:00|111475|111425|111474|111424|111475.9|111425.9|111473.6|111423.6|10
1734397810000|2024-12-17 01:10:10|111464.8|111414.8|111474.8|111424.8|111474.8|111424.8|111464.8|111414.8|16
1734397820000|2024-12-17 01:10:20|111477.5|111427.5|111467.4|111417.4|111479.7|111429.7|111466.9|111416.9|16
1734397830000|2024-12-17 01:10:30|111468.6|111418.6|111469.6|111419.6|111470.8|111420.8|111467.5|111417.5|9
1734397840000|2024-12-17 01:10:40|111470.6|111420.6|111469.8|111419.8|111472.8|111422.8|111466.7|111416.7|15
1734397850000|2024-12-17 01:10:50|111469.7|111419.7|111469.7|111419.7|111469.7|111419.7|111469.7|111419.7|1
1734397860000|2024-12-17 01:11:00|111469.6|111419.6|111472.9|111422.9|111479.9|111429.9|111469.5|111419.5|28
1734397870000|2024-12-17 01:11:10|111476.5|111426.5|111473.5|111423.5|111478.2|111428.2|111469.4|111419.4|17
1734397880000|2024-12-17 01:11:20|111473.6|111423.6|111470.7|111420.7|111476.8|111426.8|111468.9|111418.9|18
1734397890000|2024-12-17 01:11:30|111471.1|111421.1|111471.1|111421.1|111473.7|111423.7|111464.9|111414.9|18
1734397900000|2024-12-17 01:11:40|111469.8|111419.8|111471.2|111421.2|111476.2|111426.2|111469.7|111419.7|17
1734397910000|2024-12-17 01:11:50|111474.7|111424.7|111473.1|111423.1|111475.9|111425.9|111470.2|111420.2|20
1734397920000|2024-12-17 01:12:00|111472.5|111422.5|111469.3|111419.3|111472.5|111422.5|111464.4|111414.4|10
1734397930000|2024-12-17 01:12:10|111471.3|111421.3|111470.1|111420.1|111475|111425|111470.1|111420.1|7
1734397940000|2024-12-17 01:12:20|111470|111420|111472.2|111422.2|111472.4|111422.4|111470|111420|5
1734397950000|2024-12-17 01:12:30|111468.9|111418.9|111479.1|111429.1|111479.1|111429.1|111468.9|111418.9|14
1734397960000|2024-12-17 01:12:40|111479|111429|111477.4|111427.4|111479.4|111429.4|111477.4|111427.4|5
1734397970000|2024-12-17 01:12:50|111477.2|111427.2|111477.2|111427.2|111477.2|111427.2|111476.7|111426.7|4
1734397980000|2024-12-17 01:13:00|111477.1|111427.1|111476.9|111426.9|111479.8|111429.8|111476.3|111426.3|11
1734397990000|2024-12-17 01:13:10|111476.8|111426.8|111477.8|111427.8|111480.3|111430.3|111476.8|111426.8|4
1734398000000|2024-12-17 01:13:20|111477.7|111427.7|111477.7|111427.7|111477.7|111427.7|111477.7|111427.7|1
1734398010000|2024-12-17 01:13:30|111475.8|111425.8|111473.5|111423.5|111476.3|111426.3|111473.5|111423.5|6
1734398020000|2024-12-17 01:13:40|111469.8|111419.8|111473.9|111423.9|111474|111424|111468|111418|12
1734398030000|2024-12-17 01:13:50|111471.9|111421.9|111477.6|111427.6|111480.7|111430.7|111471.9|111421.9|13
1734398040000|2024-12-17 01:14:00|111478|111428|111483.9|111433.9|111484.3|111434.3|111478|111428|15
1734398050000|2024-12-17 01:14:10|111483.7|111433.7|111483.3|111433.3|111485.2|111435.2|111478.6|111428.6|19
1734398070000|2024-12-17 01:14:30|111483.4|111433.4|111480.9|111430.9|111483.4|111433.4|111480.9|111430.9|8
1734398080000|2024-12-17 01:14:40|111480.4|111430.4|111476.6|111426.6|111480.4|111430.4|111474.1|111424.1|11
1734398090000|2024-12-17 01:14:50|111477.1|111427.1|111481.6|111431.6|111485.1|111435.1|111477.1|111427.1|6
1734398100000|2024-12-17 01:15:00|111481.1|111431.1|111477.1|111427.1|111481.6|111431.6|111475.8|111425.8|14
1734398110000|2024-12-17 01:15:10|111474.3|111424.3|111465.4|111415.4|111478.4|111428.4|111465.4|111415.4|21
1734398120000|2024-12-17 01:15:20|111467.4|111417.4|111464.1|111414.1|111471|111421|111462.6|111412.6|25
1734398130000|2024-12-17 01:15:30|111463.6|111413.6|111457.3|111407.3|111464.3|111414.3|111454.5|111404.5|15
1734398140000|2024-12-17 01:15:40|111458.8|111408.8|111457|111407|111459.7|111409.7|111455.8|111405.8|15
1734398150000|2024-12-17 01:15:50|111456.9|111406.9|111467.4|111417.4|111469.4|111419.4|111456.6|111406.6|23
1734398160000|2024-12-17 01:16:00|111467.3|111417.3|111477.8|111427.8|111483.6|111433.6|111467.1|111417.1|48
1734398170000|2024-12-17 01:16:10|111478.5|111428.5|111498.4|111448.4|111498.4|111448.4|111475.6|111425.6|50
1734398180000|2024-12-17 01:16:20|111498.3|111448.3|111490.9|111440.9|111502.6|111452.6|111487.1|111437.1|46
1734398190000|2024-12-17 01:16:30|111491.9|111441.9|111491.7|111441.7|111497.6|111447.6|111488.5|111438.5|32
1734398200000|2024-12-17 01:16:40|111492.2|111442.2|111489.8|111439.8|111495.2|111445.2|111487.6|111437.6|53
1734398210000|2024-12-17 01:16:50|111487.7|111437.7|111480.6|111430.6|111491.4|111441.4|111476.8|111426.8|20
1734398220000|2024-12-17 01:17:00|111478.3|111428.3|111479.9|111429.9|111482.6|111432.6|111475.2|111425.2|22
1734398230000|2024-12-17 01:17:10|111479.1|111429.1|111487.3|111437.3|111487.3|111437.3|111476|111426|10
1734398240000|2024-12-17 01:17:20|111482.2|111432.2|111489.1|111439.1|111491.7|111441.7|111482.2|111432.2|30
1734398250000|2024-12-17 01:17:30|111487.4|111437.4|111493|111443|111494.2|111444.2|111487.4|111437.4|10
1734398260000|2024-12-17 01:17:40|111492|111442|111491.4|111441.4|111494|111444|111485.8|111435.8|27
1734398270000|2024-12-17 01:17:50|111490.6|111440.6|111489.9|111439.9|111491.6|111441.6|111489.8|111439.8|14
1734398280000|2024-12-17 01:18:00|111491|111441|111478.7|111428.7|111492.9|111442.9|111477.1|111427.1|42
1734398290000|2024-12-17 01:18:10|111477.7|111427.7|111470|111420|111482.5|111432.5|111465.1|111415.1|44
1734398300000|2024-12-17 01:18:20|111470.8|111420.8|111478.4|111428.4|111481.5|111431.5|111469|111419|12
1734398310000|2024-12-17 01:18:30|111479.8|111429.8|111480.1|111430.1|111484.1|111434.1|111479.8|111429.8|14
1734398320000|2024-12-17 01:18:40|111479.5|111429.5|111481.5|111431.5|111483.4|111433.4|111479.5|111429.5|10
1734398330000|2024-12-17 01:18:50|111484|111434|111482.6|111432.6|111484|111434|111480.1|111430.1|15
1734398340000|2024-12-17 01:19:00|111482.9|111432.9|111501|111451|111501.2|111451.2|111481.2|111431.2|13
1734398350000|2024-12-17 01:19:10|111498.1|111448.1|111511.9|111461.9|111515.9|111465.9|111498.1|111448.1|21
1734398360000|2024-12-17 01:19:20|111511.3|111461.3|111516.4|111466.4|111516.4|111466.4|111509.6|111459.6|12
1734398370000|2024-12-17 01:19:30|111514.7|111464.7|111518|111468|111520.3|111470.3|111512.1|111462.1|15
1734398380000|2024-12-17 01:19:40|111520.1|111470.1|111518.3|111468.3|111520.7|111470.7|111518.1|111468.1|11
1734398390000|2024-12-17 01:19:50|111519.5|111469.5|111520|111470|111520.3|111470.3|111518.5|111468.5|7
1734398400000|2024-12-17 01:20:00|111521.4|111471.4|111521.3|111471.3|111524.5|111474.5|111517.7|111467.7|20
1734398410000|2024-12-17 01:20:10|111521.2|111471.2|111520.2|111470.2|111522.8|111472.8|111518.1|111468.1|14
1734398420000|2024-12-17 01:20:20|111521.5|111471.5|111511.5|111461.5|111522.2|111472.2|111506.8|111456.8|23
1734398430000|2024-12-17 01:20:30|111511.3|111461.3|111508.2|111458.2|111511.6|111461.6|111508.2|111458.2|7
1734398440000|2024-12-17 01:20:40|111507.4|111457.4|111505.2|111455.2|111507.4|111457.4|111505.2|111455.2|4
1734398450000|2024-12-17 01:20:50|111506.2|111456.2|111510.3|111460.3|111510.3|111460.3|111506.2|111456.2|12
1734398460000|2024-12-17 01:21:00|111508.8|111458.8|111504.5|111454.5|111508.8|111458.8|111502.8|111452.8|10
1734398470000|2024-12-17 01:21:10|111503.2|111453.2|111500.7|111450.7|111503.2|111453.2|111498.4|111448.4|12
1734398480000|2024-12-17 01:21:20|111501.9|111451.9|111511.4|111461.4|111512.2|111462.2|111501.9|111451.9|11
1734398490000|2024-12-17 01:21:30|111509.3|111459.3|111510.7|111460.7|111512.2|111462.2|111509.3|111459.3|10
1734398500000|2024-12-17 01:21:40|111510.8|111460.8|111512|111462|111512|111462|111510.8|111460.8|4
1734398510000|2024-12-17 01:21:50|111509.7|111459.7|111503.2|111453.2|111509.7|111459.7|111493.4|111443.4|8
1734398520000|2024-12-17 01:22:00|111502.8|111452.8|111504.9|111454.9|111504.9|111454.9|111497.2|111447.2|15
1734398530000|2024-12-17 01:22:10|111505.1|111455.1|111503.4|111453.4|111507.6|111457.6|111499.1|111449.1|21
1734398540000|2024-12-17 01:22:20|111505.8|111455.8|111506.7|111456.7|111508.4|111458.4|111503.9|111453.9|14
1734398550000|2024-12-17 01:22:30|111506.9|111456.9|111504.8|111454.8|111507|111457|111501.1|111451.1|8
1734398560000|2024-12-17 01:22:40|111505|111455|111498.2|111448.2|111505.3|111455.3|111494.5|111444.5|12
1734398570000|2024-12-17 01:22:50|111499.2|111449.2|111501.6|111451.6|111501.7|111451.7|111499.2|111449.2|6
1734398580000|2024-12-17 01:23:00|111501.8|111451.8|111500.7|111450.7|111501.8|111451.8|111500.7|111450.7|3
1734398590000|2024-12-17 01:23:10|111500.1|111450.1|111501.5|111451.5|111502.1|111452.1|111492.9|111442.9|9
1734398600000|2024-12-17 01:23:20|111502.8|111452.8|111508.6|111458.6|111510.2|111460.2|111502.8|111452.8|17
1734398610000|2024-12-17 01:23:30|111511.3|111461.3|111514.2|111464.2|111516.8|111466.8|111508.4|111458.4|23
1734398620000|2024-12-17 01:23:40|111515.8|111465.8|111516.6|111466.6|111521.5|111471.5|111511.3|111461.3|34
1734398630000|2024-12-17 01:23:50|111516.2|111466.2|111509.4|111459.4|111517.3|111467.3|111503.9|111453.9|19
1734398640000|2024-12-17 01:24:00|111506.2|111456.2|111513.6|111463.6|111515.4|111465.4|111506.2|111456.2|15
1734398650000|2024-12-17 01:24:10|111513.8|111463.8|111513.8|111463.8|111513.8|111463.8|111513.8|111463.8|1
1734398660000|2024-12-17 01:24:20|111513.2|111463.2|111512.5|111462.5|111514.9|111464.9|111511.4|111461.4|11
1734398670000|2024-12-17 01:24:30|111509.2|111459.2|111507.7|111457.7|111509.6|111459.6|111507.4|111457.4|7
1734398680000|2024-12-17 01:24:40|111509.7|111459.7|111508.5|111458.5|111509.7|111459.7|111504.9|111454.9|6
1734398690000|2024-12-17 01:24:50|111517.9|111467.9|111512|111462|111517.9|111467.9|111507.2|111457.2|15
1734398700000|2024-12-17 01:25:00|111512.2|111462.2|111512.7|111462.7|111513.3|111463.3|111512.2|111462.2|4
1734398710000|2024-12-17 01:25:10|111512.4|111462.4|111513.4|111463.4|111513.4|111463.4|111503|111453|13
1734398720000|2024-12-17 01:25:20|111512.2|111462.2|111510.4|111460.4|111514.8|111464.8|111507.4|111457.4|8
1734398730000|2024-12-17 01:25:30|111511.8|111461.8|111509.9|111459.9|111512.6|111462.6|111504.6|111454.6|13
1734398740000|2024-12-17 01:25:40|111510.5|111460.5|111517.1|111467.1|111517.1|111467.1|111509|111459|11
1734398750000|2024-12-17 01:25:50|111517.2|111467.2|111518.2|111468.2|111521.7|111471.7|111516.6|111466.6|23
1734398760000|2024-12-17 01:26:00|111516.8|111466.8|111517.7|111467.7|111520.2|111470.2|111514.5|111464.5|18
1734398770000|2024-12-17 01:26:10|111518.7|111468.7|111519.2|111469.2|111519.2|111469.2|111518.7|111468.7|2
1734398780000|2024-12-17 01:26:20|111519.3|111469.3|111519.4|111469.4|111521.5|111471.5|111516.7|111466.7|10
1734398790000|2024-12-17 01:26:30|111519.9|111469.9|111520|111470|111520.1|111470.1|111519.5|111469.5|4
1734398800000|2024-12-17 01:26:40|111520.1|111470.1|111518.8|111468.8|111524.9|111474.9|111514.8|111464.8|25
1734398810000|2024-12-17 01:26:50|111517.3|111467.3|111523.9|111473.9|111526.2|111476.2|111517.3|111467.3|10
1734398820000|2024-12-17 01:27:00|111524.1|111474.1|111527.9|111477.9|111527.9|111477.9|111517.9|111467.9|20
1734398830000|2024-12-17 01:27:10|111526.7|111476.7|111529.8|111479.8|111530.3|111480.3|111525.4|111475.4|10
1734398840000|2024-12-17 01:27:20|111528.5|111478.5|111524.2|111474.2|111528.5|111478.5|111518.2|111468.2|18
1734398850000|2024-12-17 01:27:30|111518.6|111468.6|111519.6|111469.6|111524.1|111474.1|111518.3|111468.3|19
1734398860000|2024-12-17 01:27:40|111519.3|111469.3|111521.8|111471.8|111524|111474|111518.9|111468.9|10
1734398870000|2024-12-17 01:27:50|111521.5|111471.5|111521.7|111471.7|111525.6|111475.6|111518.2|111468.2|14
1734398880000|2024-12-17 01:28:00|111521.3|111471.3|111519.3|111469.3|111523|111473|111518.5|111468.5|19
1734398890000|2024-12-17 01:28:10|111519|111469|111528.7|111478.7|111528.7|111478.7|111518.2|111468.2|25
1734398900000|2024-12-17 01:28:20|111526.5|111476.5|111529.5|111479.5|111530.4|111480.4|111526.5|111476.5|11
1734398910000|2024-12-17 01:28:30|111530.2|111480.2|111526.7|111476.7|111530.2|111480.2|111526.7|111476.7|5
1734398920000|2024-12-17 01:28:40|111526.2|111476.2|111517.8|111467.8|111526.2|111476.2|111517.4|111467.4|26
1734398930000|2024-12-17 01:28:50|111519.4|111469.4|111518.1|111468.1|111520.7|111470.7|111516.9|111466.9|9
1734398940000|2024-12-17 01:29:00|111518|111468|111518.1|111468.1|111518.1|111468.1|111517.9|111467.9|3
1734398950000|2024-12-17 01:29:10|111515.7|111465.7|111514.7|111464.7|111518|111468|111513.1|111463.1|12
1734398960000|2024-12-17 01:29:20|111514.5|111464.5|111519.6|111469.6|111522.2|111472.2|111510.5|111460.5|18
1734398970000|2024-12-17 01:29:30|111522.6|111472.6|111520.6|111470.6|111522.6|111472.6|111519.8|111469.8|9
1734398980000|2024-12-17 01:29:40|111522.2|111472.2|111529.9|111479.9|111529.9|111479.9|111521|111471|18
1734398990000|2024-12-17 01:29:50|111530.4|111480.4|111531.5|111481.5|111531.5|111481.5|111529.9|111479.9|6
1734399000000|2024-12-17 01:30:00|111529.8|111479.8|111515.1|111465.1|111529.8|111479.8|111511.7|111461.7|34
1734399010000|2024-12-17 01:30:10|111514.6|111464.6|111506.8|111456.8|111515.1|111465.1|111506.8|111456.8|21
1734399020000|2024-12-17 01:30:20|111510|111460|111512.9|111462.9|111513|111463|111508.2|111458.2|18
1734399030000|2024-12-17 01:30:30|111513|111463|111513|111463|111513|111463|111511.9|111461.9|5
1734399040000|2024-12-17 01:30:40|111510.7|111460.7|111533.2|111483.2|111533.2|111483.2|111510.7|111460.7|15
1734399050000|2024-12-17 01:30:50|111532.2|111482.2|111534.7|111484.7|111535.7|111485.7|111529.3|111479.3|16
1734399060000|2024-12-17 01:31:00|111534.2|111484.2|111534.1|111484.1|111536.4|111486.4|111532.1|111482.1|22
1734399070000|2024-12-17 01:31:10|111536.3|111486.3|111539|111489|111539|111489|111532.3|111482.3|14
1734399080000|2024-12-17 01:31:20|111537.7|111487.7|111537|111487|111539.8|111489.8|111533.5|111483.5|18
1734399090000|2024-12-17 01:31:30|111535.9|111485.9|111536.9|111486.9|111541|111491|111528.2|111478.2|15
1734399100000|2024-12-17 01:31:40|111539.8|111489.8|111537.7|111487.7|111539.8|111489.8|111537.5|111487.5|12
1734399110000|2024-12-17 01:31:50|111537.9|111487.9|111538.1|111488.1|111538.2|111488.2|111537.9|111487.9|3
1734399120000|2024-12-17 01:32:00|111533.4|111483.4|111541.1|111491.1|111541.9|111491.9|111533.4|111483.4|15
1734399130000|2024-12-17 01:32:10|111541.7|111491.7|111544.1|111494.1|111544.5|111494.5|111539.2|111489.2|13
1734399140000|2024-12-17 01:32:20|111543.7|111493.7|111541.7|111491.7|111546|111496|111538.3|111488.3|13
1734399150000|2024-12-17 01:32:30|111542.8|111492.8|111542.2|111492.2|111542.8|111492.8|111542.2|111492.2|2
1734399160000|2024-12-17 01:32:40|111543.2|111493.2|111539.5|111489.5|111545.5|111495.5|111538.5|111488.5|14
1734399170000|2024-12-17 01:32:50|111543.8|111493.8|111531.4|111481.4|111544.1|111494.1|111525.2|111475.2|25
1734399180000|2024-12-17 01:33:00|111535.5|111485.5|111538.6|111488.6|111540.5|111490.5|111534|111484|20
1734399190000|2024-12-17 01:33:10|111536.3|111486.3|111538.4|111488.4|111538.9|111488.9|111536.3|111486.3|3
1734399200000|2024-12-17 01:33:20|111536.2|111486.2|111539.1|111489.1|111539.1|111489.1|111535.1|111485.1|12
1734399210000|2024-12-17 01:33:30|111537.6|111487.6|111536.2|111486.2|111537.6|111487.6|111527.8|111477.8|41
1734399220000|2024-12-17 01:33:40|111534|111484|111531.8|111481.8|111538.4|111488.4|111531.6|111481.6|32
1734399230000|2024-12-17 01:33:50|111532.2|111482.2|111535.2|111485.2|111535.7|111485.7|111531.1|111481.1|14
1734399240000|2024-12-17 01:34:00|111537.2|111487.2|111532.8|111482.8|111538|111488|111531.2|111481.2|21
1734399250000|2024-12-17 01:34:10|111532.2|111482.2|111527.7|111477.7|111533.6|111483.6|111527.7|111477.7|9
1734399260000|2024-12-17 01:34:20|111534.1|111484.1|111529.8|111479.8|111534.1|111484.1|111525.7|111475.7|16
1734399270000|2024-12-17 01:34:30|111530.1|111480.1|111528.4|111478.4|111531.1|111481.1|111526.9|111476.9|6
1734399280000|2024-12-17 01:34:40|111529.2|111479.2|111519.4|111469.4|111531.7|111481.7|111518.9|111468.9|12
1734399290000|2024-12-17 01:34:50|111517.9|111467.9|111514|111464|111518.7|111468.7|111513.4|111463.4|12
1734399300000|2024-12-17 01:35:00|111515.8|111465.8|111526.3|111476.3|111528.2|111478.2|111513.3|111463.3|23
1734399310000|2024-12-17 01:35:10|111526.9|111476.9|111530.7|111480.7|111534.5|111484.5|111526.9|111476.9|23
1734399320000|2024-12-17 01:35:20|111531.2|111481.2|111532.7|111482.7|111534.4|111484.4|111530.8|111480.8|9
1734399330000|2024-12-17 01:35:30|111532.8|111482.8|111532.8|111482.8|111532.8|111482.8|111531.2|111481.2|3
1734399340000|2024-12-17 01:35:40|111532.7|111482.7|111532.5|111482.5|111532.7|111482.7|111529.5|111479.5|8
1734399350000|2024-12-17 01:35:50|111524.7|111474.7|111520|111470|111524.7|111474.7|111515.1|111465.1|16
1734399360000|2024-12-17 01:36:00|111520.9|111470.9|111512.5|111462.5|111520.9|111470.9|111511.7|111461.7|13
1734399370000|2024-12-17 01:36:10|111513.9|111463.9|111511.1|111461.1|111514.3|111464.3|111504.8|111454.8|46
1734399380000|2024-12-17 01:36:20|111509.5|111459.5|111508.1|111458.1|111510|111460|111507.7|111457.7|10
1734399390000|2024-12-17 01:36:30|111506.5|111456.5|111504.9|111454.9|111506.5|111456.5|111501.2|111451.2|9
1734399400000|2024-12-17 01:36:40|111504.7|111454.7|111502|111452|111509.7|111459.7|111495.5|111445.5|26
1734399410000|2024-12-17 01:36:50|111501.5|111451.5|111501.7|111451.7|111506.8|111456.8|111498.2|111448.2|24
1734399420000|2024-12-17 01:37:00|111501.2|111451.2|111512|111462|111516.1|111466.1|111500.4|111450.4|23
1734399430000|2024-12-17 01:37:10|111509.6|111459.6|111512|111462|111513.5|111463.5|111509.6|111459.6|8
1734399440000|2024-12-17 01:37:20|111513.8|111463.8|111513.3|111463.3|111513.8|111463.8|111511.1|111461.1|6
1734399450000|2024-12-17 01:37:30|111514.1|111464.1|111511.7|111461.7|111514.8|111464.8|111509|111459|11
1734399460000|2024-12-17 01:37:40|111512.2|111462.2|111514.5|111464.5|111514.5|111464.5|111506.5|111456.5|15
1734399470000|2024-12-17 01:37:50|111513.5|111463.5|111512.3|111462.3|111514|111464|111509|111459|22
1734399480000|2024-12-17 01:38:00|111512.5|111462.5|111507.4|111457.4|111512.5|111462.5|111499.8|111449.8|26
1734399490000|2024-12-17 01:38:10|111509.1|111459.1|111506.4|111456.4|111509.1|111459.1|111502.5|111452.5|16
1734399500000|2024-12-17 01:38:20|111507.8|111457.8|111508.1|111458.1|111510.1|111460.1|111506|111456|16
1734399510000|2024-12-17 01:38:30|111508.4|111458.4|111500.6|111450.6|111508.7|111458.7|111496.4|111446.4|22
1734399520000|2024-12-17 01:38:40|111500.8|111450.8|111500.3|111450.3|111502.4|111452.4|111497.2|111447.2|22
1734399530000|2024-12-17 01:38:50|111499.9|111449.9|111496.6|111446.6|111501|111451|111496|111446|16
1734399540000|2024-12-17 01:39:00|111497.7|111447.7|111497.9|111447.9|111497.9|111447.9|111495.5|111445.5|5
1734399550000|2024-12-17 01:39:10|111496|111446|111501.1|111451.1|111504.7|111454.7|111493.5|111443.5|22
1734399560000|2024-12-17 01:39:20|111501|111451|111503|111453|111505.8|111455.8|111499.7|111449.7|23
1734399570000|2024-12-17 01:39:30|111500.2|111450.2|111507.8|111457.8|111509|111459|111500.2|111450.2|19
1734399580000|2024-12-17 01:39:40|111506.6|111456.6|111502.1|111452.1|111506.6|111456.6|111499.9|111449.9|12
1734399590000|2024-12-17 01:39:50|111503.1|111453.1|111501.9|111451.9|111503.4|111453.4|111499|111449|14
1734399600000|2024-12-17 01:40:00|111502.5|111452.5|111501|111451|111503.4|111453.4|111498.5|111448.5|16
1734399610000|2024-12-17 01:40:10|111500|111450|111502.9|111452.9|111506.1|111456.1|111498.1|111448.1|18
1734399620000|2024-12-17 01:40:20|111504.3|111454.3|111509.2|111459.2|111511.4|111461.4|111499.5|111449.5|20
1734399630000|2024-12-17 01:40:30|111509.9|111459.9|111507.5|111457.5|111509.9|111459.9|111506.1|111456.1|10
1734399640000|2024-12-17 01:40:40|111507.7|111457.7|111505.2|111455.2|111509.7|111459.7|111496.9|111446.9|25
1734399650000|2024-12-17 01:40:50|111506.5|111456.5|111500.3|111450.3|111508.3|111458.3|111496.5|111446.5|25
1734399660000|2024-12-17 01:41:00|111498.3|111448.3|111506.4|111456.4|111506.5|111456.5|111497.8|111447.8|18
1734399670000|2024-12-17 01:41:10|111506.5|111456.5|111508.4|111458.4|111509.6|111459.6|111506.1|111456.1|7
1734399680000|2024-12-17 01:41:20|111507.9|111457.9|111501.3|111451.3|111508.6|111458.6|111493.5|111443.5|15
1734399690000|2024-12-17 01:41:30|111501.6|111451.6|111502.6|111452.6|111505.4|111455.4|111500.8|111450.8|6
1734399700000|2024-12-17 01:41:40|111500|111450|111499.9|111449.9|111501.5|111451.5|111496.6|111446.6|15
1734399710000|2024-12-17 01:41:50|111499.8|111449.8|111499.2|111449.2|111500.1|111450.1|111497.2|111447.2|10
1734399720000|2024-12-17 01:42:00|111500.7|111450.7|111500.3|111450.3|111502.5|111452.5|111498.3|111448.3|9
1734399730000|2024-12-17 01:42:10|111500.4|111450.4|111506.5|111456.5|111509.3|111459.3|111498.1|111448.1|23
1734399740000|2024-12-17 01:42:20|111505.6|111455.6|111508.2|111458.2|111508.2|111458.2|111503.5|111453.5|11
1734399750000|2024-12-17 01:42:30|111508.5|111458.5|111516.1|111466.1|111516.9|111466.9|111506.9|111456.9|12
1734399760000|2024-12-17 01:42:40|111517|111467|111516.7|111466.7|111518.7|111468.7|111511.2|111461.2|18
1734399770000|2024-12-17 01:42:50|111519.2|111469.2|111519.7|111469.7|111522.3|111472.3|111517.4|111467.4|13
1734399780000|2024-12-17 01:43:00|111518.7|111468.7|111519.2|111469.2|111521.6|111471.6|111517.2|111467.2|16
1734399790000|2024-12-17 01:43:10|111517.2|111467.2|111517.3|111467.3|111519.1|111469.1|111514.1|111464.1|14
1734399800000|2024-12-17 01:43:20|111517.4|111467.4|111516.8|111466.8|111517.4|111467.4|111516.8|111466.8|3
1734399810000|2024-12-17 01:43:30|111515.9|111465.9|111510.5|111460.5|111515.9|111465.9|111507.6|111457.6|14
1734399820000|2024-12-17 01:43:40|111509.3|111459.3|111502.6|111452.6|111510.1|111460.1|111500.5|111450.5|14
1734399830000|2024-12-17 01:43:50|111503.8|111453.8|111490.4|111440.4|111503.8|111453.8|111488.5|111438.5|17
1734399840000|2024-12-17 01:44:00|111491.6|111441.6|111490.6|111440.6|111493.4|111443.4|111488.1|111438.1|14
1734399850000|2024-12-17 01:44:10|111491.3|111441.3|111492.9|111442.9|111493.2|111443.2|111489|111439|10
1734399860000|2024-12-17 01:44:20|111492.8|111442.8|111493|111443|111494.1|111444.1|111492.8|111442.8|3
1734399870000|2024-12-17 01:44:30|111491.9|111441.9|111491.7|111441.7|111491.9|111441.9|111490.4|111440.4|9
1734399880000|2024-12-17 01:44:40|111491.9|111441.9|111498.6|111448.6|111501.7|111451.7|111491.9|111441.9|11
1734399890000|2024-12-17 01:44:50|111499.1|111449.1|111497.8|111447.8|111502.7|111452.7|111496.5|111446.5|11
1734399900000|2024-12-17 01:45:00|111499|111449|111499.5|111449.5|111503.3|111453.3|111499|111449|11
1734399910000|2024-12-17 01:45:10|111499.6|111449.6|111496|111446|111501.7|111451.7|111493.3|111443.3|21
1734399920000|2024-12-17 01:45:20|111496.1|111446.1|111497.5|111447.5|111499.2|111449.2|111495.6|111445.6|11
1734399930000|2024-12-17 01:45:30|111497.4|111447.4|111490.6|111440.6|111499.5|111449.5|111489|111439|16
1734399940000|2024-12-17 01:45:40|111491.8|111441.8|111492.1|111442.1|111492.2|111442.2|111491.8|111441.8|4
1734399950000|2024-12-17 01:45:50|111489.2|111439.2|111496.4|111446.4|111497|111447|111488.6|111438.6|21
1734399960000|2024-12-17 01:46:00|111494.9|111444.9|111496.2|111446.2|111497.4|111447.4|111494.9|111444.9|5
1734399970000|2024-12-17 01:46:10|111496|111446|111495.9|111445.9|111496|111446|111495.9|111445.9|2
1734399980000|2024-12-17 01:46:20|111493.4|111443.4|111494.2|111444.2|111496.5|111446.5|111492.9|111442.9|18
1734399990000|2024-12-17 01:46:30|111494|111444|111495.1|111445.1|111497.2|111447.2|111491.4|111441.4|15
1734400000000|2024-12-17 01:46:40|111490.5|111440.5|111496.4|111446.4|111497|111447|111490.5|111440.5|17
1734400010000|2024-12-17 01:46:50|111496.7|111446.7|111494.9|111444.9|111497.6|111447.6|111491.5|111441.5|9
1734400020000|2024-12-17 01:47:00|111495.1|111445.1|111494.2|111444.2|111499.3|111449.3|111492.1|111442.1|15
1734400030000|2024-12-17 01:47:10|111491.5|111441.5|111495.8|111445.8|111497.3|111447.3|111491.5|111441.5|22
1734400040000|2024-12-17 01:47:20|111495.6|111445.6|111489.4|111439.4|111496.9|111446.9|111488.5|111438.5|16
1734400050000|2024-12-17 01:47:30|111487.5|111437.5|111487.9|111437.9|111490.5|111440.5|111486.2|111436.2|25
1734400060000|2024-12-17 01:47:40|111488.1|111438.1|111488.3|111438.3|111493.1|111443.1|111486.3|111436.3|6
1734400070000|2024-12-17 01:47:50|111488.7|111438.7|111486.6|111436.6|111492.4|111442.4|111485.1|111435.1|17
1734400080000|2024-12-17 01:48:00|111487.8|111437.8|111490.8|111440.8|111490.8|111440.8|111487.8|111437.8|4
1734400090000|2024-12-17 01:48:10|111489.7|111439.7|111489.1|111439.1|111491|111441|111489.1|111439.1|7
1734400100000|2024-12-17 01:48:20|111488.3|111438.3|111489.7|111439.7|111490.7|111440.7|111485.2|111435.2|10
1734400110000|2024-12-17 01:48:30|111488.4|111438.4|111487.6|111437.6|111490.3|111440.3|111485.5|111435.5|13
1734400120000|2024-12-17 01:48:40|111488.8|111438.8|111491.7|111441.7|111495.5|111445.5|111488.6|111438.6|17
1734400130000|2024-12-17 01:48:50|111492.1|111442.1|111492.1|111442.1|111492.1|111442.1|111492.1|111442.1|1
1734400140000|2024-12-17 01:49:00|111489.3|111439.3|111496.2|111446.2|111496.8|111446.8|111489.3|111439.3|18
1734400150000|2024-12-17 01:49:10|111496.7|111446.7|111489.9|111439.9|111496.7|111446.7|111489.9|111439.9|22
1734400160000|2024-12-17 01:49:20|111491.9|111441.9|111496.1|111446.1|111497.3|111447.3|111491.8|111441.8|16
1734400170000|2024-12-17 01:49:30|111494.7|111444.7|111490.3|111440.3|111496|111446|111489.1|111439.1|15
1734400180000|2024-12-17 01:49:40|111489.6|111439.6|111487.3|111437.3|111489.6|111439.6|111482.7|111432.7|21
1734400190000|2024-12-17 01:49:50|111487.7|111437.7|111482.3|111432.3|111489|111439|111479.4|111429.4|33
1734400200000|2024-12-17 01:50:00|111482.5|111432.5|111460.2|111410.2|111482.5|111432.5|111459.8|111409.8|24
1734400210000|2024-12-17 01:50:10|111460.8|111410.8|111463.3|111413.3|111466.5|111416.5|111459.5|111409.5|29
1734400220000|2024-12-17 01:50:20|111461|111411|111464.1|111414.1|111467.7|111417.7|111460.5|111410.5|29
1734400230000|2024-12-17 01:50:30|111465|111415|111468.8|111418.8|111473.8|111423.8|111462.9|111412.9|28
1734400240000|2024-12-17 01:50:40|111469.6|111419.6|111467.6|111417.6|111469.7|111419.7|111465.4|111415.4|13
1734400250000|2024-12-17 01:50:50|111465.4|111415.4|111468.5|111418.5|111468.5|111418.5|111465.4|111415.4|6
1734400260000|2024-12-17 01:51:00|111466.9|111416.9|111464.8|111414.8|111473|111423|111457.8|111407.8|35
1734400270000|2024-12-17 01:51:10|111461.1|111411.1|111460.6|111410.6|111466.1|111416.1|111458.8|111408.8|36
1734400280000|2024-12-17 01:51:20|111460.9|111410.9|111460.7|111410.7|111462.1|111412.1|111460.7|111410.7|5
1734400290000|2024-12-17 01:51:30|111460.6|111410.6|111465.3|111415.3|111466.4|111416.4|111457.2|111407.2|25
1734400300000|2024-12-17 01:51:40|111466.8|111416.8|111460.2|111410.2|111466.8|111416.8|111457.5|111407.5|21
1734400310000|2024-12-17 01:51:50|111460.7|111410.7|111459.8|111409.8|111461.9|111411.9|111456|111406|24
1734400320000|2024-12-17 01:52:00|111461.1|111411.1|111459.8|111409.8|111464.2|111414.2|111458.5|111408.5|21
1734400330000|2024-12-17 01:52:10|111459.4|111409.4|111461|111411|111462.1|111412.1|111457.1|111407.1|6
1734400340000|2024-12-17 01:52:20|111461.6|111411.6|111457.5|111407.5|111463.9|111413.9|111456.3|111406.3|34
1734400350000|2024-12-17 01:52:30|111457.9|111407.9|111461.9|111411.9|111472.2|111422.2|111457.9|111407.9|24
1734400360000|2024-12-17 01:52:40|111462|111412|111472.1|111422.1|111472.1|111422.1|111461.8|111411.8|25
1734400370000|2024-12-17 01:52:50|111472.3|111422.3|111473.7|111423.7|111479.9|111429.9|111470.9|111420.9|20
1734400380000|2024-12-17 01:53:00|111472.3|111422.3|111476.5|111426.5|111478.9|111428.9|111471.9|111421.9|16
1734400390000|2024-12-17 01:53:10|111480.3|111430.3|111476.1|111426.1|111480.3|111430.3|111471.7|111421.7|17
1734400400000|2024-12-17 01:53:20|111476.4|111426.4|111475.8|111425.8|111477.4|111427.4|111472.7|111422.7|31
1734400410000|2024-12-17 01:53:30|111472.3|111422.3|111472.5|111422.5|111479.2|111429.2|111472|111422|22
1734400420000|2024-12-17 01:53:40|111472.3|111422.3|111470.6|111420.6|111472.9|111422.9|111469.2|111419.2|8
1734400430000|2024-12-17 01:53:50|111470.4|111420.4|111468.5|111418.5|111470.8|111420.8|111462.5|111412.5|17
1734400440000|2024-12-17 01:54:00|111465.5|111415.5|111466.7|111416.7|111467.8|111417.8|111461.2|111411.2|22
1734400450000|2024-12-17 01:54:10|111464.8|111414.8|111468.6|111418.6|111468.6|111418.6|111463|111413|11
1734400460000|2024-12-17 01:54:20|111466.4|111416.4|111465.7|111415.7|111473.2|111423.2|111463.7|111413.7|19
1734400470000|2024-12-17 01:54:30|111466.7|111416.7|111465.2|111415.2|111468.1|111418.1|111464.3|111414.3|11
1734400480000|2024-12-17 01:54:40|111465.5|111415.5|111468.4|111418.4|111469|111419|111463.9|111413.9|13
1734400490000|2024-12-17 01:54:50|111468.5|111418.5|111465.4|111415.4|111470.4|111420.4|111463.7|111413.7|9
1734400500000|2024-12-17 01:55:00|111466.9|111416.9|111465.5|111415.5|111470.8|111420.8|111464.2|111414.2|24
1734400510000|2024-12-17 01:55:10|111463.9|111413.9|111468.3|111418.3|111468.3|111418.3|111463.9|111413.9|4
1734400520000|2024-12-17 01:55:20|111468|111418|111469.5|111419.5|111470.1|111420.1|111463.4|111413.4|22
1734400530000|2024-12-17 01:55:30|111470.4|111420.4|111480.8|111430.8|111480.8|111430.8|111469.7|111419.7|26
1734400540000|2024-12-17 01:55:40|111479.1|111429.1|111483|111433|111483.3|111433.3|111476.1|111426.1|21
1734400550000|2024-12-17 01:55:50|111482.4|111432.4|111500|111450|111500|111450|111481|111431|15
1734400560000|2024-12-17 01:56:00|111499.4|111449.4|111499.1|111449.1|111509.5|111459.5|111495.3|111445.3|23
1734400570000|2024-12-17 01:56:10|111499.2|111449.2|111498.4|111448.4|111499.9|111449.9|111495|111445|13
1734400580000|2024-12-17 01:56:20|111499.2|111449.2|111496.4|111446.4|111499.8|111449.8|111496.3|111446.3|13
1734400590000|2024-12-17 01:56:30|111496.5|111446.5|111495.4|111445.4|111497.7|111447.7|111493.1|111443.1|15
1734400600000|2024-12-17 01:56:40|111495.3|111445.3|111500.1|111450.1|111500.1|111450.1|111495.3|111445.3|7
1734400610000|2024-12-17 01:56:50|111497.9|111447.9|111497.8|111447.8|111500|111450|111496.9|111446.9|11
1734400620000|2024-12-17 01:57:00|111500|111450|111502.1|111452.1|111505.3|111455.3|111500|111450|20
1734400630000|2024-12-17 01:57:10|111503.3|111453.3|111501.8|111451.8|111505.6|111455.6|111498.7|111448.7|25
1734400640000|2024-12-17 01:57:20|111500.2|111450.2|111497.6|111447.6|111502.8|111452.8|111496|111446|14
1734400650000|2024-12-17 01:57:30|111497.7|111447.7|111499|111449|111502.3|111452.3|111497|111447|21
1734400660000|2024-12-17 01:57:40|111498.7|111448.7|111499.1|111449.1|111500.9|111450.9|111497|111447|17
1734400670000|2024-12-17 01:57:50|111497.5|111447.5|111497.9|111447.9|111501.2|111451.2|111497|111447|13
1734400680000|2024-12-17 01:58:00|111497.7|111447.7|111480|111430|111497.9|111447.9|111480|111430|14
1734400690000|2024-12-17 01:58:10|111479.7|111429.7|111472.2|111422.2|111479.7|111429.7|111469.7|111419.7|16
1734400700000|2024-12-17 01:58:20|111472.3|111422.3|111471.8|111421.8|111472.3|111422.3|111468.3|111418.3|14
1734400710000|2024-12-17 01:58:30|111472|111422|111468.4|111418.4|111472|111422|111465.8|111415.8|31
1734400720000|2024-12-17 01:58:40|111469.8|111419.8|111460.5|111410.5|111469.8|111419.8|111455.1|111405.1|18
1734400730000|2024-12-17 01:58:50|111463.3|111413.3|111461.4|111411.4|111463.3|111413.3|111460.5|111410.5|5
1734400740000|2024-12-17 01:59:00|111462.4|111412.4|111462.2|111412.2|111463.2|111413.2|111462.2|111412.2|6
1734400750000|2024-12-17 01:59:10|111462.6|111412.6|111462.6|111412.6|111462.6|111412.6|111461.2|111411.2|7
1734400760000|2024-12-17 01:59:20|111464.5|111414.5|111461.3|111411.3|111465.7|111415.7|111458.8|111408.8|14
1734400770000|2024-12-17 01:59:30|111460.4|111410.4|111465.8|111415.8|111465.8|111415.8|111458.9|111408.9|13
1734400780000|2024-12-17 01:59:40|111466.3|111416.3|111468.4|111418.4|111471.6|111421.6|111461.6|111411.6|23
1734400790000|2024-12-17 01:59:50|111467.9|111417.9|111468.3|111418.3|111469.1|111419.1|111465.5|111415.5|12
1734400800000|2024-12-17 02:00:00|111468.8|111418.8|111467.8|111417.8|111479.2|111429.2|111467.7|111417.7|27
1734400810000|2024-12-17 02:00:10|111469.9|111419.9|111469.4|111419.4|111469.9|111419.9|111467.5|111417.5|6
1734400820000|2024-12-17 02:00:20|111470.7|111420.7|111468.5|111418.5|111470.7|111420.7|111465.9|111415.9|9
1734400830000|2024-12-17 02:00:30|111467.2|111417.2|111467.8|111417.8|111468.1|111418.1|111465.5|111415.5|7
1734400840000|2024-12-17 02:00:40|111464.9|111414.9|111470.1|111420.1|111471.9|111421.9|111462.5|111412.5|18
1734400850000|2024-12-17 02:00:50|111468.7|111418.7|111465.5|111415.5|111469.5|111419.5|111464|111414|21
1734400860000|2024-12-17 02:01:00|111464.5|111414.5|111462.1|111412.1|111467.2|111417.2|111455.2|111405.2|37
1734400870000|2024-12-17 02:01:10|111461.6|111411.6|111457.5|111407.5|111464.4|111414.4|111457.5|111407.5|23
1734400880000|2024-12-17 02:01:20|111457.4|111407.4|111460.6|111410.6|111461|111411|111456.2|111406.2|18
1734400890000|2024-12-17 02:01:30|111460.5|111410.5|111479|111429|111481.8|111431.8|111460.1|111410.1|38
1734400900000|2024-12-17 02:01:40|111477.1|111427.1|111472.7|111422.7|111482|111432|111472.7|111422.7|23
1734400910000|2024-12-17 02:01:50|111473.7|111423.7|111475.4|111425.4|111476.7|111426.7|111472.2|111422.2|13
1734400920000|2024-12-17 02:02:00|111478|111428|111476.4|111426.4|111482.4|111432.4|111474|111424|16
1734400930000|2024-12-17 02:02:10|111476.3|111426.3|111480.1|111430.1|111482.2|111432.2|111476.2|111426.2|9
1734400940000|2024-12-17 02:02:20|111481.3|111431.3|111484.5|111434.5|111486.1|111436.1|111481.3|111431.3|11
1734400950000|2024-12-17 02:02:30|111485.7|111435.7|111487.9|111437.9|111489.5|111439.5|111483.6|111433.6|23
1734400960000|2024-12-17 02:02:40|111488.8|111438.8|111494.7|111444.7|111496.7|111446.7|111488.8|111438.8|9
1734400970000|2024-12-17 02:02:50|111495.7|111445.7|111494.5|111444.5|111500.7|111450.7|111494.5|111444.5|29
1734400980000|2024-12-17 02:03:00|111493.5|111443.5|111463.9|111413.9|111493.5|111443.5|111460.3|111410.3|37
1734400990000|2024-12-17 02:03:10|111464.7|111414.7|111466.6|111416.6|111468.9|111418.9|111464.2|111414.2|14
1734401000000|2024-12-17 02:03:20|111467.1|111417.1|111470.6|111420.6|111470.6|111420.6|111465.6|111415.6|10
1734401010000|2024-12-17 02:03:30|111469.2|111419.2|111466.6|111416.6|111469.9|111419.9|111458.2|111408.2|25
1734401020000|2024-12-17 02:03:40|111467.5|111417.5|111460.7|111410.7|111470.5|111420.5|111457.1|111407.1|21
1734401030000|2024-12-17 02:03:50|111456.9|111406.9|111456.8|111406.8|111465.3|111415.3|111451.5|111401.5|31
1734401040000|2024-12-17 02:04:00|111452.9|111402.9|111455.5|111405.5|111461.7|111411.7|111451.9|111401.9|33
1734401050000|2024-12-17 02:04:10|111455|111405|111465.3|111415.3|111465.3|111415.3|111455|111405|9
1734401060000|2024-12-17 02:04:20|111465.8|111415.8|111464.8|111414.8|111466|111416|111464.8|111414.8|8
1734401070000|2024-12-17 02:04:30|111462|111412|111459.7|111409.7|111463.1|111413.1|111456.4|111406.4|21
1734401080000|2024-12-17 02:04:40|111460.3|111410.3|111451.5|111401.5|111460.3|111410.3|111450.2|111400.2|26
1734401090000|2024-12-17 02:04:50|111452.1|111402.1|111450.1|111400.1|111452.2|111402.2|111448.7|111398.7|7
1734401100000|2024-12-17 02:05:00|111450.2|111400.2|111450|111400|111451.3|111401.3|111448.7|111398.7|10
1734401110000|2024-12-17 02:05:10|111450.7|111400.7|111456.1|111406.1|111458.2|111408.2|111446.3|111396.3|18
1734401120000|2024-12-17 02:05:20|111456.8|111406.8|111456.2|111406.2|111460.5|111410.5|111456.1|111406.1|10
1734401130000|2024-12-17 02:05:30|111455.7|111405.7|111455.7|111405.7|111458.7|111408.7|111451.6|111401.6|19
1734401140000|2024-12-17 02:05:40|111455.1|111405.1|111455.2|111405.2|111456.5|111406.5|111453.6|111403.6|12
1734401150000|2024-12-17 02:05:50|111454.4|111404.4|111450.5|111400.5|111455.1|111405.1|111450.4|111400.4|17
1734401160000|2024-12-17 02:06:00|111450.3|111400.3|111452.6|111402.6|111455.4|111405.4|111450.1|111400.1|21
1734401170000|2024-12-17 02:06:10|111454.4|111404.4|111458|111408|111460.6|111410.6|111454.4|111404.4|14
1734401180000|2024-12-17 02:06:20|111458.8|111408.8|111455.2|111405.2|111460.5|111410.5|111455.2|111405.2|24
1734401190000|2024-12-17 02:06:30|111457.4|111407.4|111455.6|111405.6|111459.8|111409.8|111453.2|111403.2|26
1734401200000|2024-12-17 02:06:40|111458.2|111408.2|111454.5|111404.5|111458.2|111408.2|111448|111398|37
1734401210000|2024-12-17 02:06:50|111455.1|111405.1|111445.9|111395.9|111455.1|111405.1|111442.9|111392.9|26
1734401220000|2024-12-17 02:07:00|111443.2|111393.2|111451.8|111401.8|111455.7|111405.7|111443.2|111393.2|11
1734401230000|2024-12-17 02:07:10|111449.7|111399.7|111445.8|111395.8|111452.6|111402.6|111443.6|111393.6|32
1734401240000|2024-12-17 02:07:20|111443.8|111393.8|111441.3|111391.3|111446.1|111396.1|111435.6|111385.6|28
1734401250000|2024-12-17 02:07:30|111436.5|111386.5|111436.2|111386.2|111444.1|111394.1|111435.6|111385.6|30
1734401260000|2024-12-17 02:07:40|111436.3|111386.3|111436.4|111386.4|111438.1|111388.1|111435.7|111385.7|5
1734401270000|2024-12-17 02:07:50|111434.9|111384.9|111424.9|111374.9|111434.9|111384.9|111422.3|111372.3|15
1734401280000|2024-12-17 02:08:00|111422.7|111372.7|111431.9|111381.9|111433.5|111383.5|111422.7|111372.7|21
1734401290000|2024-12-17 02:08:10|111432.9|111382.9|111437.4|111387.4|111444.6|111394.6|111432.9|111382.9|34
1734401300000|2024-12-17 02:08:20|111438.2|111388.2|111439.8|111389.8|111439.8|111389.8|111437.6|111387.6|10
1734401310000|2024-12-17 02:08:30|111440.3|111390.3|111437.4|111387.4|111440.3|111390.3|111435.5|111385.5|9
1734401320000|2024-12-17 02:08:40|111437.2|111387.2|111431.4|111381.4|111437.2|111387.2|111427.2|111377.2|20
1734401330000|2024-12-17 02:08:50|111431.6|111381.6|111428.1|111378.1|111433.1|111383.1|111428.1|111378.1|20
1734401340000|2024-12-17 02:09:00|111430.2|111380.2|111429|111379|111434.8|111384.8|111427.2|111377.2|24
1734401350000|2024-12-17 02:09:10|111429.3|111379.3|111437.3|111387.3|111440.4|111390.4|111429.3|111379.3|11
1734401360000|2024-12-17 02:09:20|111439.4|111389.4|111440.2|111390.2|111441|111391|111437.7|111387.7|8
1734401370000|2024-12-17 02:09:30|111441|111391|111438.2|111388.2|111441|111391|111438.2|111388.2|10
1734401380000|2024-12-17 02:09:40|111438.1|111388.1|111427.4|111377.4|111439|111389|111426.1|111376.1|13
1734401390000|2024-12-17 02:09:50|111426.8|111376.8|111421|111371|111427.2|111377.2|111421|111371|9
1734401400000|2024-12-17 02:10:00|111418.6|111368.6|111421.3|111371.3|111422.9|111372.9|111416.3|111366.3|40
1734401410000|2024-12-17 02:10:10|111418.4|111368.4|111425.1|111375.1|111429.1|111379.1|111416.8|111366.8|36
1734401420000|2024-12-17 02:10:20|111425|111375|111431|111381|111433.8|111383.8|111422.2|111372.2|17
1734401430000|2024-12-17 02:10:30|111431.1|111381.1|111436.9|111386.9|111439.2|111389.2|111431.1|111381.1|20
1734401440000|2024-12-17 02:10:40|111437.6|111387.6|111449.9|111399.9|111450.5|111400.5|111437.6|111387.6|16
1734401450000|2024-12-17 02:10:50|111449.4|111399.4|111447.8|111397.8|111449.4|111399.4|111444.5|111394.5|13
1734401460000|2024-12-17 02:11:00|111448.1|111398.1|111443.8|111393.8|111448.4|111398.4|111441.5|111391.5|11
1734401470000|2024-12-17 02:11:10|111441.1|111391.1|111447.7|111397.7|111451.3|111401.3|111441.1|111391.1|20
1734401480000|2024-12-17 02:11:20|111445.7|111395.7|111445.2|111395.2|111446|111396|111442.2|111392.2|11
1734401490000|2024-12-17 02:11:30|111442.2|111392.2|111440.4|111390.4|111444.9|111394.9|111432.4|111382.4|28
1734401500000|2024-12-17 02:11:40|111438.2|111388.2|111444|111394|111445.9|111395.9|111438.2|111388.2|8
1734401510000|2024-12-17 02:11:50|111443.6|111393.6|111441.6|111391.6|111443.6|111393.6|111435.2|111385.2|19
1734401520000|2024-12-17 02:12:00|111442.1|111392.1|111439.2|111389.2|111443.2|111393.2|111438.9|111388.9|12
1734401530000|2024-12-17 02:12:10|111439.3|111389.3|111433.8|111383.8|111441.6|111391.6|111432.7|111382.7|25
1734401540000|2024-12-17 02:12:20|111433.2|111383.2|111436.9|111386.9|111440.9|111390.9|111430.7|111380.7|21
1734401550000|2024-12-17 02:12:30|111438|111388|111426.4|111376.4|111438|111388|111424.6|111374.6|40
1734401560000|2024-12-17 02:12:40|111428|111378|111427.4|111377.4|111428.2|111378.2|111424.5|111374.5|10
1734401570000|2024-12-17 02:12:50|111427.3|111377.3|111424.4|111374.4|111427.3|111377.3|111418.8|111368.8|11
1734401580000|2024-12-17 02:13:00|111423.8|111373.8|111416.2|111366.2|111424.7|111374.7|111412.9|111362.9|37
1734401590000|2024-12-17 02:13:10|111417|111367|111415.6|111365.6|111418.1|111368.1|111413.6|111363.6|17
1734401600000|2024-12-17 02:13:20|111415|111365|111415.3|111365.3|111418.6|111368.6|111413.6|111363.6|17
1734401610000|2024-12-17 02:13:30|111414.1|111364.1|111409.5|111359.5|111418|111368|111406.8|111356.8|23
1734401620000|2024-12-17 02:13:40|111411.2|111361.2|111406.5|111356.5|111411.2|111361.2|111405.5|111355.5|19
1734401630000|2024-12-17 02:13:50|111407.9|111357.9|111400.1|111350.1|111407.9|111357.9|111398|111348|29
1734401640000|2024-12-17 02:14:00|111399.8|111349.8|111402.4|111352.4|111407.4|111357.4|111396|111346|32
1734401650000|2024-12-17 02:14:10|111405|111355|111403.9|111353.9|111405|111355|111401.4|111351.4|12
1734401660000|2024-12-17 02:14:20|111402.8|111352.8|111397.9|111347.9|111402.8|111352.8|111394.7|111344.7|19
1734401670000|2024-12-17 02:14:30|111398.4|111348.4|111402.9|111352.9|111402.9|111352.9|111398.4|111348.4|15
1734401680000|2024-12-17 02:14:40|111404.2|111354.2|111409.2|111359.2|111409.8|111359.8|111404.2|111354.2|13
1734401690000|2024-12-17 02:14:50|111409.9|111359.9|111410.2|111360.2|111412.1|111362.1|111409.7|111359.7|10
1734401700000|2024-12-17 02:15:00|111410.5|111360.5|111410.1|111360.1|111410.5|111360.5|111407.2|111357.2|13
1734401710000|2024-12-17 02:15:10|111409.3|111359.3|111407.1|111357.1|111409.3|111359.3|111407.1|111357.1|7
1734401720000|2024-12-17 02:15:20|111406.3|111356.3|111409.3|111359.3|111409.3|111359.3|111405.8|111355.8|10
1734401730000|2024-12-17 02:15:30|111409.6|111359.6|111407|111357|111409.6|111359.6|111406.3|111356.3|7
1734401740000|2024-12-17 02:15:40|111406.5|111356.5|111407|111357|111407|111357|111406.5|111356.5|3
1734401750000|2024-12-17 02:15:50|111406.5|111356.5|111406.4|111356.4|111408.2|111358.2|111402.8|111352.8|13
1734401760000|2024-12-17 02:16:00|111406.7|111356.7|111404.7|111354.7|111410.7|111360.7|111403.1|111353.1|23
1734401770000|2024-12-17 02:16:10|111405.2|111355.2|111407.7|111357.7|111407.7|111357.7|111404.8|111354.8|7
1734401780000|2024-12-17 02:16:20|111406.7|111356.7|111407.1|111357.1|111408.8|111358.8|111398.4|111348.4|26
1734401790000|2024-12-17 02:16:30|111407.6|111357.6|111406.3|111356.3|111408.4|111358.4|111405.8|111355.8|16
1734401800000|2024-12-17 02:16:40|111406.4|111356.4|111407.5|111357.5|111407.5|111357.5|111406.4|111356.4|3
1734401810000|2024-12-17 02:16:50|111407.6|111357.6|111407.2|111357.2|111409|111359|111407.2|111357.2|3
1734401820000|2024-12-17 02:17:00|111408.3|111358.3|111405.4|111355.4|111409.9|111359.9|111402.2|111352.2|11
1734401830000|2024-12-17 02:17:10|111405.8|111355.8|111404.8|111354.8|111405.8|111355.8|111404.3|111354.3|6
1734401840000|2024-12-17 02:17:20|111405.6|111355.6|111405.3|111355.3|111405.6|111355.6|111405.3|111355.3|3
1734401850000|2024-12-17 02:17:30|111405.1|111355.1|111404.1|111354.1|111408.6|111358.6|111403.1|111353.1|28
1734401860000|2024-12-17 02:17:40|111405|111355|111409.8|111359.8|111411.7|111361.7|111405|111355|21
1734401870000|2024-12-17 02:17:50|111409.9|111359.9|111410|111360|111410|111360|111409.9|111359.9|2
1734401880000|2024-12-17 02:18:00|111411.7|111361.7|111414.2|111364.2|111416.2|111366.2|111405.8|111355.8|22
1734401890000|2024-12-17 02:18:10|111413.1|111363.1|111416.7|111366.7|111419.3|111369.3|111411.8|111361.8|14
1734401900000|2024-12-17 02:18:20|111417.7|111367.7|111415.9|111365.9|111418|111368|111414.1|111364.1|11
1734401910000|2024-12-17 02:18:30|111417.2|111367.2|111414.7|111364.7|111417.7|111367.7|111412.4|111362.4|13
1734401920000|2024-12-17 02:18:40|111412.7|111362.7|111413.8|111363.8|111416.1|111366.1|111411.6|111361.6|11
1734401930000|2024-12-17 02:18:50|111414|111364|111421.9|111371.9|111421.9|111371.9|111414|111364|14
1734401940000|2024-12-17 02:19:00|111419.9|111369.9|111432.3|111382.3|111435.7|111385.7|111419.9|111369.9|23
1734401950000|2024-12-17 02:19:10|111432.8|111382.8|111436.9|111386.9|111436.9|111386.9|111432.4|111382.4|20
1734401960000|2024-12-17 02:19:20|111439|111389|111439.7|111389.7|111441.1|111391.1|111437.2|111387.2|16
1734401970000|2024-12-17 02:19:30|111439.6|111389.6|111440.2|111390.2|111440.6|111390.6|111436.9|111386.9|14
1734401980000|2024-12-17 02:19:40|111438.8|111388.8|111440.3|111390.3|111442|111392|111436.8|111386.8|28
1734401990000|2024-12-17 02:19:50|111438.8|111388.8|111434|111384|111441|111391|111429.1|111379.1|24
1734402000000|2024-12-17 02:20:00|111435.6|111385.6|111437.5|111387.5|111438.3|111388.3|111434.1|111384.1|30
1734402010000|2024-12-17 02:20:10|111438|111388|111437.6|111387.6|111439.2|111389.2|111436.4|111386.4|14
1734402020000|2024-12-17 02:20:20|111437.7|111387.7|111439.3|111389.3|111439.3|111389.3|111435.9|111385.9|16
1734402030000|2024-12-17 02:20:30|111439.6|111389.6|111439|111389|111440.5|111390.5|111437.5|111387.5|10
1734402040000|2024-12-17 02:20:40|111438.9|111388.9|111436.4|111386.4|111440.9|111390.9|111435.7|111385.7|14
1734402050000|2024-12-17 02:20:50|111435.6|111385.6|111436.1|111386.1|111439|111389|111435.6|111385.6|7
1734402060000|2024-12-17 02:21:00|111436|111386|111435.8|111385.8|111438.3|111388.3|111434.8|111384.8|14
1734402070000|2024-12-17 02:21:10|111437.3|111387.3|111446.5|111396.5|111446.5|111396.5|111436|111386|17
1734402080000|2024-12-17 02:21:20|111448.3|111398.3|111445|111395|111448.7|111398.7|111444.8|111394.8|18
1734402090000|2024-12-17 02:21:30|111443.2|111393.2|111445|111395|111448.2|111398.2|111443.2|111393.2|14
1734402100000|2024-12-17 02:21:40|111443.4|111393.4|111445.4|111395.4|111446.1|111396.1|111442.1|111392.1|13
1734402110000|2024-12-17 02:21:50|111444.8|111394.8|111444.6|111394.6|111444.9|111394.9|111442.9|111392.9|5
1734402120000|2024-12-17 02:22:00|111443.1|111393.1|111442.2|111392.2|111443.5|111393.5|111439.3|111389.3|12
1734402130000|2024-12-17 02:22:10|111444|111394|111447.4|111397.4|111449.4|111399.4|111442|111392|16
1734402140000|2024-12-17 02:22:20|111448.7|111398.7|111448.8|111398.8|111451|111401|111447.2|111397.2|15
1734402150000|2024-12-17 02:22:30|111450.6|111400.6|111440.1|111390.1|111450.6|111400.6|111439.4|111389.4|28
1734402160000|2024-12-17 02:22:40|111442.7|111392.7|111445.6|111395.6|111445.7|111395.7|111442.4|111392.4|18
1734402170000|2024-12-17 02:22:50|111446.1|111396.1|111443.6|111393.6|111446.5|111396.5|111442.5|111392.5|7
1734402180000|2024-12-17 02:23:00|111445.1|111395.1|111443.8|111393.8|111447.5|111397.5|111441.1|111391.1|14
1734402190000|2024-12-17 02:23:10|111444|111394|111436.3|111386.3|111449.5|111399.5|111436.3|111386.3|23
1734402200000|2024-12-17 02:23:20|111439.6|111389.6|111439.8|111389.8|111444.3|111394.3|111437.6|111387.6|27
1734402210000|2024-12-17 02:23:30|111440.8|111390.8|111439.1|111389.1|111441.5|111391.5|111437.5|111387.5|12
1734402220000|2024-12-17 02:23:40|111441|111391|111433.4|111383.4|111441|111391|111432.2|111382.2|8
1734402230000|2024-12-17 02:23:50|111434.8|111384.8|111432.4|111382.4|111435.4|111385.4|111426.9|111376.9|21
1734402240000|2024-12-17 02:24:00|111434.2|111384.2|111433.1|111383.1|111435|111385|111433.1|111383.1|5
1734402250000|2024-12-17 02:24:10|111433|111383|111428.6|111378.6|111436.3|111386.3|111428.6|111378.6|19
1734402260000|2024-12-17 02:24:20|111429.6|111379.6|111432|111382|111434.4|111384.4|111427.4|111377.4|17
1734402270000|2024-12-17 02:24:30|111431.9|111381.9|111436.8|111386.8|111436.8|111386.8|111428.8|111378.8|22
1734402280000|2024-12-17 02:24:40|111434.8|111384.8|111445.5|111395.5|111445.9|111395.9|111434.8|111384.8|21
1734402290000|2024-12-17 02:24:50|111447.2|111397.2|111454.4|111404.4|111458.3|111408.3|111444.6|111394.6|40
1734402300000|2024-12-17 02:25:00|111454.5|111404.5|111458.8|111408.8|111462.1|111412.1|111446.7|111396.7|53
1734402310000|2024-12-17 02:25:10|111457.4|111407.4|111458.9|111408.9|111460|111410|111453.7|111403.7|34
1734402320000|2024-12-17 02:25:20|111459.5|111409.5|111454.2|111404.2|111461.7|111411.7|111452.5|111402.5|18
1734402330000|2024-12-17 02:25:30|111454.7|111404.7|111454.2|111404.2|111455.4|111405.4|111453.1|111403.1|12
1734402340000|2024-12-17 02:25:40|111453.6|111403.6|111452.3|111402.3|111454.8|111404.8|111451.4|111401.4|11
1734402350000|2024-12-17 02:25:50|111454.1|111404.1|111451.8|111401.8|111454.7|111404.7|111451.7|111401.7|11
1734402360000|2024-12-17 02:26:00|111451.9|111401.9|111449.2|111399.2|111452.6|111402.6|111446.9|111396.9|24
1734402380000|2024-12-17 02:26:20|111448.3|111398.3|111448.9|111398.9|111449|111399|111442.4|111392.4|9
1734402390000|2024-12-17 02:26:30|111448.8|111398.8|111442.7|111392.7|111448.8|111398.8|111442.6|111392.6|8
1734402400000|2024-12-17 02:26:40|111443.7|111393.7|111445.5|111395.5|111447.9|111397.9|111441.3|111391.3|14
1734402410000|2024-12-17 02:26:50|111445.3|111395.3|111444.5|111394.5|111445.3|111395.3|111442.4|111392.4|7
1734402420000|2024-12-17 02:27:00|111445.7|111395.7|111448.6|111398.6|111450.7|111400.7|111445.7|111395.7|18
1734402430000|2024-12-17 02:27:10|111447.7|111397.7|111448.6|111398.6|111448.9|111398.9|111446.2|111396.2|9
1734402440000|2024-12-17 02:27:20|111448.7|111398.7|111448.7|111398.7|111448.7|111398.7|111448.7|111398.7|1
1734402450000|2024-12-17 02:27:30|111449.9|111399.9|111453.5|111403.5|111455.2|111405.2|111446.6|111396.6|17
1734402460000|2024-12-17 02:27:40|111451.7|111401.7|111452.7|111402.7|111455.1|111405.1|111450.9|111400.9|10
1734402470000|2024-12-17 02:27:50|111453.2|111403.2|111451.9|111401.9|111455|111405|111451.9|111401.9|17
1734402480000|2024-12-17 02:28:00|111451.8|111401.8|111449.3|111399.3|111453.9|111403.9|111449.3|111399.3|9
1734402490000|2024-12-17 02:28:10|111450|111400|111445.6|111395.6|111450|111400|111440.1|111390.1|22
1734402500000|2024-12-17 02:28:20|111446.4|111396.4|111448.5|111398.5|111449|111399|111444|111394|7
1734402510000|2024-12-17 02:28:30|111448.3|111398.3|111447.4|111397.4|111448.5|111398.5|111446.7|111396.7|9
1734402520000|2024-12-17 02:28:40|111446.5|111396.5|111446.8|111396.8|111448.1|111398.1|111446.5|111396.5|5
1734402530000|2024-12-17 02:28:50|111447.6|111397.6|111447.4|111397.4|111447.6|111397.6|111446.9|111396.9|3
1734402540000|2024-12-17 02:29:00|111448.4|111398.4|111448.8|111398.8|111448.8|111398.8|111443.1|111393.1|4
1734402550000|2024-12-17 02:29:10|111448.3|111398.3|111441.2|111391.2|111455.8|111405.8|111441.2|111391.2|29
1734402560000|2024-12-17 02:29:20|111442.2|111392.2|111441.1|111391.1|111442.2|111392.2|111438.6|111388.6|10
1734402570000|2024-12-17 02:29:30|111442.3|111392.3|111435.6|111385.6|111442.4|111392.4|111435.6|111385.6|12
1734402580000|2024-12-17 02:29:40|111434.5|111384.5|111443.1|111393.1|111444.3|111394.3|111434.1|111384.1|13
1734402590000|2024-12-17 02:29:50|111445.1|111395.1|111443.7|111393.7|111445.1|111395.1|111440.1|111390.1|18
1734402600000|2024-12-17 02:30:00|111444.9|111394.9|111449.9|111399.9|111453|111403|111444.9|111394.9|27
1734402610000|2024-12-17 02:30:10|111452|111402|111449.7|111399.7|111452|111402|111449.6|111399.6|5
1734402620000|2024-12-17 02:30:20|111451.5|111401.5|111449.9|111399.9|111451.5|111401.5|111448.5|111398.5|14
1734402630000|2024-12-17 02:30:30|111449.4|111399.4|111469.3|111419.3|111476.7|111426.7|111449.2|111399.2|36
1734402640000|2024-12-17 02:30:40|111472.2|111422.2|111485.9|111435.9|111487.3|111437.3|111472.1|111422.1|63
1734402650000|2024-12-17 02:30:50|111487.4|111437.4|111475.8|111425.8|111487.4|111437.4|111475.8|111425.8|23
1734402660000|2024-12-17 02:31:00|111474.9|111424.9|111471.4|111421.4|111477.3|111427.3|111467.5|111417.5|24
1734402670000|2024-12-17 02:31:10|111471.6|111421.6|111473.9|111423.9|111476.3|111426.3|111467.7|111417.7|32
1734402680000|2024-12-17 02:31:20|111475.1|111425.1|111474.5|111424.5|111477.6|111427.6|111470.4|111420.4|27
1734402690000|2024-12-17 02:31:30|111473.1|111423.1|111477.6|111427.6|111482.4|111432.4|111473.1|111423.1|26
1734402700000|2024-12-17 02:31:40|111479.1|111429.1|111481.5|111431.5|111488.5|111438.5|111477.6|111427.6|27
1734402710000|2024-12-17 02:31:50|111483.3|111433.3|111473|111423|111483.3|111433.3|111472.7|111422.7|21
1734402720000|2024-12-17 02:32:00|111473.1|111423.1|111470.3|111420.3|111475.1|111425.1|111467.3|111417.3|20
1734402730000|2024-12-17 02:32:10|111469.4|111419.4|111474.4|111424.4|111475|111425|111465.2|111415.2|20
1734402740000|2024-12-17 02:32:20|111474.3|111424.3|111473.9|111423.9|111474.9|111424.9|111473.9|111423.9|4
1734402750000|2024-12-17 02:32:30|111470.4|111420.4|111470.9|111420.9|111473|111423|111469.1|111419.1|20
1734402760000|2024-12-17 02:32:40|111470.8|111420.8|111470.2|111420.2|111472.8|111422.8|111468.6|111418.6|16
1734402770000|2024-12-17 02:32:50|111467.4|111417.4|111462.6|111412.6|111467.8|111417.8|111461.4|111411.4|11
1734402780000|2024-12-17 02:33:00|111462.8|111412.8|111461|111411|111464.2|111414.2|111459.1|111409.1|18
1734402790000|2024-12-17 02:33:10|111462|111412|111460.7|111410.7|111462|111412|111460.7|111410.7|2
1734402800000|2024-12-17 02:33:20|111462.9|111412.9|111460.5|111410.5|111462.9|111412.9|111460.2|111410.2|6
1734402810000|2024-12-17 02:33:30|111460.6|111410.6|111463.2|111413.2|111465.3|111415.3|111459.8|111409.8|13
1734402820000|2024-12-17 02:33:40|111465.2|111415.2|111463.6|111413.6|111465.8|111415.8|111459.7|111409.7|26
1734402830000|2024-12-17 02:33:50|111463.5|111413.5|111457.4|111407.4|111465.9|111415.9|111451.8|111401.8|11
1734402840000|2024-12-17 02:34:00|111460.6|111410.6|111456.9|111406.9|111460.6|111410.6|111456.8|111406.8|3
1734402850000|2024-12-17 02:34:10|111458.2|111408.2|111461.5|111411.5|111463.8|111413.8|111458.2|111408.2|13
1734402860000|2024-12-17 02:34:20|111460|111410|111460.5|111410.5|111462.5|111412.5|111459.5|111409.5|11
1734402870000|2024-12-17 02:34:30|111461.3|111411.3|111460.8|111410.8|111464.1|111414.1|111459.9|111409.9|11
1734402880000|2024-12-17 02:34:40|111461.3|111411.3|111468.3|111418.3|111468.7|111418.7|111461.3|111411.3|12
1734402890000|2024-12-17 02:34:50|111467.6|111417.6|111468.5|111418.5|111471.3|111421.3|111467.5|111417.5|10
1734402900000|2024-12-17 02:35:00|111467.6|111417.6|111463.5|111413.5|111470|111420|111463.1|111413.1|18
1734402910000|2024-12-17 02:35:10|111464.2|111414.2|111465|111415|111466.5|111416.5|111463.2|111413.2|10
1734402920000|2024-12-17 02:35:20|111463.9|111413.9|111464.1|111414.1|111464.1|111414.1|111463.9|111413.9|3
1734402930000|2024-12-17 02:35:30|111464|111414|111459.8|111409.8|111464|111414|111457.4|111407.4|12
1734402940000|2024-12-17 02:35:40|111459.6|111409.6|111446.1|111396.1|111463.2|111413.2|111446.1|111396.1|18
1734402950000|2024-12-17 02:35:50|111445.5|111395.5|111444.2|111394.2|111447.8|111397.8|111442.4|111392.4|11
1734402960000|2024-12-17 02:36:00|111443.7|111393.7|111441.6|111391.6|111443.7|111393.7|111440.7|111390.7|9
1734402970000|2024-12-17 02:36:10|111441.1|111391.1|111440.5|111390.5|111443.8|111393.8|111437.6|111387.6|17
1734402980000|2024-12-17 02:36:20|111439.3|111389.3|111439.6|111389.6|111441|111391|111439.2|111389.2|8
1734402990000|2024-12-17 02:36:30|111438|111388|111436.8|111386.8|111440.2|111390.2|111434.1|111384.1|10
1734403000000|2024-12-17 02:36:40|111436.9|111386.9|111440.7|111390.7|111444|111394|111436.9|111386.9|10
1734403010000|2024-12-17 02:36:50|111442.1|111392.1|111440.6|111390.6|111446.7|111396.7|111437.7|111387.7|18
1734403020000|2024-12-17 02:37:00|111441|111391|111437.4|111387.4|111441|111391|111435.7|111385.7|15
1734403030000|2024-12-17 02:37:10|111434.4|111384.4|111436.7|111386.7|111438.8|111388.8|111434.4|111384.4|10
1734403040000|2024-12-17 02:37:20|111435.5|111385.5|111431.2|111381.2|111435.5|111385.5|111429.9|111379.9|11
1734403050000|2024-12-17 02:37:30|111429.8|111379.8|111431.3|111381.3|111431.4|111381.4|111429.3|111379.3|14
1734403060000|2024-12-17 02:37:40|111431.2|111381.2|111431.3|111381.3|111431.3|111381.3|111429.5|111379.5|10
1734403070000|2024-12-17 02:37:50|111433.1|111383.1|111443.2|111393.2|111443.4|111393.4|111433.1|111383.1|16
1734403080000|2024-12-17 02:38:00|111442|111392|111443.8|111393.8|111449|111399|111441.7|111391.7|32
1734403090000|2024-12-17 02:38:10|111442.6|111392.6|111442|111392|111442.6|111392.6|111438.7|111388.7|10
1734403100000|2024-12-17 02:38:20|111441.9|111391.9|111441.4|111391.4|111442.5|111392.5|111441.1|111391.1|8
1734403110000|2024-12-17 02:38:30|111441.5|111391.5|111441.7|111391.7|111442.8|111392.8|111441.4|111391.4|7
1734403120000|2024-12-17 02:38:40|111443.1|111393.1|111440.7|111390.7|111443.1|111393.1|111437.2|111387.2|8
1734403130000|2024-12-17 02:38:50|111441.7|111391.7|111442.8|111392.8|111442.8|111392.8|111439.8|111389.8|10
1734403140000|2024-12-17 02:39:00|111442.6|111392.6|111443.1|111393.1|111443.8|111393.8|111436.5|111386.5|12
1734403150000|2024-12-17 02:39:10|111444|111394|111447.4|111397.4|111447.8|111397.8|111441.1|111391.1|18
1734403160000|2024-12-17 02:39:20|111447.2|111397.2|111445|111395|111447.7|111397.7|111445|111395|14
1734403170000|2024-12-17 02:39:30|111445.4|111395.4|111445|111395|111451.6|111401.6|111445|111395|11
1734403180000|2024-12-17 02:39:40|111445.6|111395.6|111440.8|111390.8|111447.1|111397.1|111434.8|111384.8|19
1734403190000|2024-12-17 02:39:50|111441.5|111391.5|111452.1|111402.1|111456.5|111406.5|111439.7|111389.7|26
1734403200000|2024-12-17 02:40:00|111453.4|111403.4|111453.4|111403.4|111458.9|111408.9|111450.2|111400.2|46
1734403210000|2024-12-17 02:40:10|111455.2|111405.2|111456.3|111406.3|111457.8|111407.8|111454.2|111404.2|25
1734403220000|2024-12-17 02:40:20|111454.3|111404.3|111452.8|111402.8|111457.3|111407.3|111451.6|111401.6|18
1734403230000|2024-12-17 02:40:30|111452.4|111402.4|111456.1|111406.1|111457.5|111407.5|111452.4|111402.4|17
1734403240000|2024-12-17 02:40:40|111458.2|111408.2|111462.3|111412.3|111462.8|111412.8|111454.1|111404.1|26
1734403250000|2024-12-17 02:40:50|111463.2|111413.2|111447.3|111397.3|111463.2|111413.2|111446.9|111396.9|21
1734403260000|2024-12-17 02:41:00|111447.2|111397.2|111447.3|111397.3|111447.3|111397.3|111447.2|111397.2|2
1734403270000|2024-12-17 02:41:10|111447.4|111397.4|111447|111397|111448|111398|111447|111397|5
1734403280000|2024-12-17 02:41:20|111447.9|111397.9|111449.3|111399.3|111449.4|111399.4|111447.9|111397.9|5
1734403290000|2024-12-17 02:41:30|111449.4|111399.4|111450.3|111400.3|111453|111403|111449.4|111399.4|9
1734403300000|2024-12-17 02:41:40|111450.2|111400.2|111458.1|111408.1|111464.1|111414.1|111450|111400|22
1734403310000|2024-12-17 02:41:50|111458.9|111408.9|111462.8|111412.8|111462.8|111412.8|111457.3|111407.3|20
1734403320000|2024-12-17 02:42:00|111462.2|111412.2|111470.3|111420.3|111470.3|111420.3|111462.2|111412.2|24
1734403330000|2024-12-17 02:42:10|111468.9|111418.9|111468.7|111418.7|111470.7|111420.7|111467.7|111417.7|13
1734403340000|2024-12-17 02:42:20|111469|111419|111469.4|111419.4|111470.8|111420.8|111468.7|111418.7|11
1734403350000|2024-12-17 02:42:30|111468.7|111418.7|111469|111419|111470|111420|111467.7|111417.7|15
1734403360000|2024-12-17 02:42:40|111468.5|111418.5|111463.7|111413.7|111471.4|111421.4|111462.4|111412.4|30
1734403370000|2024-12-17 02:42:50|111463.5|111413.5|111458|111408|111463.7|111413.7|111458|111408|14
1734403380000|2024-12-17 02:43:00|111457.1|111407.1|111462.8|111412.8|111463.8|111413.8|111449.4|111399.4|27
1734403390000|2024-12-17 02:43:10|111461|111411|111461.7|111411.7|111463.9|111413.9|111460|111410|20
1734403400000|2024-12-17 02:43:20|111463.7|111413.7|111461.7|111411.7|111463.9|111413.9|111461.5|111411.5|6
1734403410000|2024-12-17 02:43:30|111463.8|111413.8|111458.8|111408.8|111463.8|111413.8|111456.6|111406.6|9
1734403420000|2024-12-17 02:43:40|111457.6|111407.6|111453.3|111403.3|111459.9|111409.9|111449.7|111399.7|14
1734403440000|2024-12-17 02:44:00|111455.6|111405.6|111452.2|111402.2|111459.7|111409.7|111452.2|111402.2|17
1734403450000|2024-12-17 02:44:10|111453.4|111403.4|111460.4|111410.4|111462.9|111412.9|111453.4|111403.4|19
1734403460000|2024-12-17 02:44:20|111459.8|111409.8|111453.4|111403.4|111459.8|111409.8|111453.4|111403.4|10
1734403470000|2024-12-17 02:44:30|111453.6|111403.6|111454.9|111404.9|111456.4|111406.4|111453.6|111403.6|14
1734403480000|2024-12-17 02:44:40|111456.2|111406.2|111457.3|111407.3|111461.8|111411.8|111454.7|111404.7|11
1734403490000|2024-12-17 02:44:50|111456.5|111406.5|111450.7|111400.7|111456.5|111406.5|111450.7|111400.7|10
1734403500000|2024-12-17 02:45:00|111450.1|111400.1|111449.9|111399.9|111450.1|111400.1|111445.8|111395.8|13
1734403510000|2024-12-17 02:45:10|111448.6|111398.6|111455.2|111405.2|111459|111409|111446.6|111396.6|19
1734403520000|2024-12-17 02:45:20|111457.2|111407.2|111451.9|111401.9|111457.3|111407.3|111451.6|111401.6|16
1734403530000|2024-12-17 02:45:30|111452.5|111402.5|111463.8|111413.8|111465.1|111415.1|111452.5|111402.5|14
1734403540000|2024-12-17 02:45:40|111463|111413|111463.8|111413.8|111464.7|111414.7|111462.8|111412.8|7
1734403550000|2024-12-17 02:45:50|111466|111416|111462.7|111412.7|111466|111416|111461.8|111411.8|11
1734403560000|2024-12-17 02:46:00|111463.5|111413.5|111451.2|111401.2|111463.9|111413.9|111451.2|111401.2|13
1734403570000|2024-12-17 02:46:10|111449.4|111399.4|111449.3|111399.3|111450.6|111400.6|111445.8|111395.8|14
1734403580000|2024-12-17 02:46:20|111450.1|111400.1|111454.5|111404.5|111456.7|111406.7|111450.1|111400.1|10
1734403590000|2024-12-17 02:46:30|111456.9|111406.9|111457.3|111407.3|111459|111409|111451.8|111401.8|19
1734403600000|2024-12-17 02:46:40|111457.8|111407.8|111458.8|111408.8|111459.3|111409.3|111457.5|111407.5|5
1734403610000|2024-12-17 02:46:50|111458.9|111408.9|111453.4|111403.4|111460.3|111410.3|111453.4|111403.4|12
1734403620000|2024-12-17 02:47:00|111451.8|111401.8|111448|111398|111453|111403|111447.5|111397.5|17
1734403630000|2024-12-17 02:47:10|111447.5|111397.5|111445|111395|111451.3|111401.3|111441.5|111391.5|21
1734403640000|2024-12-17 02:47:20|111443.8|111393.8|111443.9|111393.9|111445|111395|111443.8|111393.8|4
1734403650000|2024-12-17 02:47:30|111443.3|111393.3|111445.7|111395.7|111445.7|111395.7|111441.9|111391.9|5
1734403660000|2024-12-17 02:47:40|111444.7|111394.7|111444.9|111394.9|111446.8|111396.8|111444.4|111394.4|9
1734403670000|2024-12-17 02:47:50|111445.9|111395.9|111446|111396|111447.4|111397.4|111445.7|111395.7|7
1734403680000|2024-12-17 02:48:00|111446.5|111396.5|111451.5|111401.5|111453.8|111403.8|111446.5|111396.5|12
1734403690000|2024-12-17 02:48:10|111452.2|111402.2|111450.3|111400.3|111456.3|111406.3|111450.3|111400.3|18
1734403700000|2024-12-17 02:48:20|111453.7|111403.7|111452|111402|111453.7|111403.7|111448.6|111398.6|10
1734403710000|2024-12-17 02:48:30|111451.8|111401.8|111449.7|111399.7|111451.8|111401.8|111447.4|111397.4|11
1734403720000|2024-12-17 02:48:40|111450.7|111400.7|111447.4|111397.4|111452.7|111402.7|111447.4|111397.4|9
1734403730000|2024-12-17 02:48:50|111447.5|111397.5|111453.5|111403.5|111453.5|111403.5|111447.4|111397.4|7
1734403740000|2024-12-17 02:49:00|111453.6|111403.6|111463.9|111413.9|111467|111417|111453.6|111403.6|22
1734403750000|2024-12-17 02:49:10|111465.7|111415.7|111463.2|111413.2|111465.9|111415.9|111463.2|111413.2|8
1734403760000|2024-12-17 02:49:20|111463.1|111413.1|111463.3|111413.3|111465.9|111415.9|111463.1|111413.1|11
1734403770000|2024-12-17 02:49:30|111463.9|111413.9|111465.1|111415.1|111468.4|111418.4|111463.9|111413.9|10
1734403780000|2024-12-17 02:49:40|111468.4|111418.4|111480.4|111430.4|111480.9|111430.9|111463.3|111413.3|24
1734403790000|2024-12-17 02:49:50|111478.9|111428.9|111481.5|111431.5|111483.2|111433.2|111478.9|111428.9|14
1734403800000|2024-12-17 02:50:00|111477.3|111427.3|111476.7|111426.7|111481.4|111431.4|111476.6|111426.6|28
1734403810000|2024-12-17 02:50:10|111477.1|111427.1|111478.3|111428.3|111478.3|111428.3|111473.5|111423.5|17
1734403820000|2024-12-17 02:50:20|111478.5|111428.5|111494|111444|111494.1|111444.1|111478.5|111428.5|22
1734403830000|2024-12-17 02:50:30|111494.1|111444.1|111482.6|111432.6|111494.1|111444.1|111482.3|111432.3|38
1734403840000|2024-12-17 02:50:40|111484.6|111434.6|111479.4|111429.4|111485.8|111435.8|111477.3|111427.3|26
1734403850000|2024-12-17 02:50:50|111483.1|111433.1|111477.2|111427.2|111485.1|111435.1|111475.8|111425.8|21
1734403860000|2024-12-17 02:51:00|111479|111429|111476.1|111426.1|111479|111429|111476|111426|14
1734403870000|2024-12-17 02:51:10|111476.9|111426.9|111480.6|111430.6|111486.7|111436.7|111476.9|111426.9|20
1734403880000|2024-12-17 02:51:20|111480.4|111430.4|111479.6|111429.6|111481.1|111431.1|111479.6|111429.6|5
1734403890000|2024-12-17 02:51:30|111479.2|111429.2|111477.6|111427.6|111479.6|111429.6|111477.6|111427.6|5
1734403900000|2024-12-17 02:51:40|111478.3|111428.3|111472.6|111422.6|111480.7|111430.7|111472.6|111422.6|12
1734403910000|2024-12-17 02:51:50|111473.3|111423.3|111475|111425|111479|111429|111473.3|111423.3|7
1734403920000|2024-12-17 02:52:00|111475.1|111425.1|111476.1|111426.1|111478.8|111428.8|111475.1|111425.1|8
1734403930000|2024-12-17 02:52:10|111476.2|111426.2|111476|111426|111476.2|111426.2|111476|111426|3
1734403940000|2024-12-17 02:52:20|111478.6|111428.6|111476.8|111426.8|111478.6|111428.6|111476.5|111426.5|7
1734403950000|2024-12-17 02:52:30|111476.4|111426.4|111468.9|111418.9|111476.4|111426.4|111468.1|111418.1|19
1734403960000|2024-12-17 02:52:40|111469|111419|111468.4|111418.4|111470.3|111420.3|111468.4|111418.4|8
1734403970000|2024-12-17 02:52:50|111470.4|111420.4|111469.4|111419.4|111470.9|111420.9|111468.8|111418.8|8
1734403980000|2024-12-17 02:53:00|111469.2|111419.2|111468.7|111418.7|111470.4|111420.4|111466|111416|8
1734403990000|2024-12-17 02:53:10|111470.2|111420.2|111468.1|111418.1|111470.2|111420.2|111466.4|111416.4|5
1734404000000|2024-12-17 02:53:20|111469.6|111419.6|111476.4|111426.4|111480.7|111430.7|111465.9|111415.9|15
1734404010000|2024-12-17 02:53:30|111475.9|111425.9|111473|111423|111475.9|111425.9|111473|111423|8
1734404020000|2024-12-17 02:53:40|111475.5|111425.5|111478.1|111428.1|111480.2|111430.2|111474|111424|13
1734404030000|2024-12-17 02:53:50|111479.6|111429.6|111486.6|111436.6|111492.2|111442.2|111476.5|111426.5|26
1734404040000|2024-12-17 02:54:00|111486.2|111436.2|111498.1|111448.1|111506.2|111456.2|111484.4|111434.4|32
1734404050000|2024-12-17 02:54:10|111497.4|111447.4|111498.7|111448.7|111499.7|111449.7|111497.4|111447.4|12
1734404060000|2024-12-17 02:54:20|111499.8|111449.8|111500.6|111450.6|111500.6|111450.6|111498.2|111448.2|6
1734404070000|2024-12-17 02:54:30|111499.4|111449.4|111496.8|111446.8|111499.4|111449.4|111487.8|111437.8|17
1734404080000|2024-12-17 02:54:40|111496.9|111446.9|111497.9|111447.9|111498.5|111448.5|111496.9|111446.9|6
1734404090000|2024-12-17 02:54:50|111497.8|111447.8|111504.4|111454.4|111504.4|111454.4|111497.8|111447.8|6
1734404100000|2024-12-17 02:55:00|111505.4|111455.4|111509.8|111459.8|111511.1|111461.1|111505.4|111455.4|21
1734404110000|2024-12-17 02:55:10|111508.9|111458.9|111504.8|111454.8|111516|111466|111497.2|111447.2|32
1734404120000|2024-12-17 02:55:20|111503.5|111453.5|111498.2|111448.2|111505|111455|111498|111448|18
1734404130000|2024-12-17 02:55:30|111498.9|111448.9|111505.4|111455.4|111506.8|111456.8|111498.9|111448.9|13
1734404140000|2024-12-17 02:55:40|111505.2|111455.2|111499.4|111449.4|111505.2|111455.2|111499.4|111449.4|8
1734404150000|2024-12-17 02:55:50|111501.5|111451.5|111503.5|111453.5|111503.5|111453.5|111498.9|111448.9|11
1734404160000|2024-12-17 02:56:00|111503.7|111453.7|111504.6|111454.6|111504.6|111454.6|111501.2|111451.2|12
1734404170000|2024-12-17 02:56:10|111503.1|111453.1|111503.7|111453.7|111504.3|111454.3|111503.1|111453.1|5
1734404180000|2024-12-17 02:56:20|111504.8|111454.8|111504|111454|111506.2|111456.2|111502.5|111452.5|11
1734404190000|2024-12-17 02:56:30|111504.1|111454.1|111504.6|111454.6|111505.5|111455.5|111503.8|111453.8|8
1734404200000|2024-12-17 02:56:40|111505.5|111455.5|111506|111456|111507.2|111457.2|111501.2|111451.2|20
1734404210000|2024-12-17 02:56:50|111505.3|111455.3|111514.5|111464.5|111514.5|111464.5|111502.2|111452.2|12
1734404220000|2024-12-17 02:57:00|111512.7|111462.7|111513.9|111463.9|111516.3|111466.3|111512.5|111462.5|22
1734404230000|2024-12-17 02:57:10|111515.1|111465.1|111525.6|111475.6|111525.6|111475.6|111509.4|111459.4|38
1734404240000|2024-12-17 02:57:20|111524.8|111474.8|111523.8|111473.8|111524.8|111474.8|111522.6|111472.6|21
1734404250000|2024-12-17 02:57:30|111524.8|111474.8|111517.6|111467.6|111526.1|111476.1|111513.8|111463.8|29
1734404260000|2024-12-17 02:57:40|111517.3|111467.3|111511.9|111461.9|111517.3|111467.3|111510.4|111460.4|18
1734404270000|2024-12-17 02:57:50|111510.7|111460.7|111504.3|111454.3|111510.7|111460.7|111504|111454|15
1734404280000|2024-12-17 02:58:00|111505.9|111455.9|111501.3|111451.3|111506|111456|111500.1|111450.1|14
1734404290000|2024-12-17 02:58:10|111503.5|111453.5|111509.3|111459.3|111509.8|111459.8|111499.9|111449.9|20
1734404300000|2024-12-17 02:58:20|111511.1|111461.1|111509.2|111459.2|111511.1|111461.1|111505.8|111455.8|10
1734404310000|2024-12-17 02:58:30|111507.7|111457.7|111509.4|111459.4|111510.4|111460.4|111507.7|111457.7|16
1734404320000|2024-12-17 02:58:40|111509.1|111459.1|111508|111458|111509.5|111459.5|111506.7|111456.7|11
1734404330000|2024-12-17 02:58:50|111505.6|111455.6|111509.9|111459.9|111509.9|111459.9|111505.6|111455.6|10
1734404340000|2024-12-17 02:59:00|111510|111460|111511.6|111461.6|111512.4|111462.4|111507.8|111457.8|14
1734404350000|2024-12-17 02:59:10|111511.4|111461.4|111517.9|111467.9|111521.3|111471.3|111511.4|111461.4|22
1734404360000|2024-12-17 02:59:20|111518.7|111468.7|111522.4|111472.4|111522.7|111472.7|111512.7|111462.7|17
1734404370000|2024-12-17 02:59:30|111523.4|111473.4|111518.2|111468.2|111523.4|111473.4|111514.5|111464.5|30
1734404380000|2024-12-17 02:59:40|111518.5|111468.5|111520.3|111470.3|111520.5|111470.5|111516.6|111466.6|23
1734404390000|2024-12-17 02:59:50|111521.3|111471.3|111522.8|111472.8|111522.9|111472.9|111516.4|111466.4|19
1734404400000|2024-12-17 03:00:00|111522|111472|111527.4|111477.4|111528.4|111478.4|111522|111472|12
1734404410000|2024-12-17 03:00:10|111527|111477|111524.2|111474.2|111529.1|111479.1|111524|111474|11
1734404420000|2024-12-17 03:00:20|111524.1|111474.1|111513.7|111463.7|111526.3|111476.3|111510.9|111460.9|23
1734404430000|2024-12-17 03:00:30|111512.2|111462.2|111517.1|111467.1|111519.3|111469.3|111511.6|111461.6|30
1734404440000|2024-12-17 03:00:40|111515.6|111465.6|111511|111461|111515.6|111465.6|111510.8|111460.8|12
1734404450000|2024-12-17 03:00:50|111510.8|111460.8|111508.4|111458.4|111511|111461|111508|111458|12
1734404460000|2024-12-17 03:01:00|111510.3|111460.3|111521.7|111471.7|111521.7|111471.7|111504.5|111454.5|34
1734404470000|2024-12-17 03:01:10|111520.4|111470.4|111532.9|111482.9|111532.9|111482.9|111520.3|111470.3|18
1734404480000|2024-12-17 03:01:20|111532.2|111482.2|111527.4|111477.4|111532.4|111482.4|111526.7|111476.7|17
1734404490000|2024-12-17 03:01:30|111527.2|111477.2|111523.2|111473.2|111527.6|111477.6|111519.4|111469.4|20
1734404500000|2024-12-17 03:01:40|111523.4|111473.4|111524.8|111474.8|111526.4|111476.4|111521.5|111471.5|22
1734404510000|2024-12-17 03:01:50|111525.3|111475.3|111523.5|111473.5|111525.8|111475.8|111521|111471|13
1734404520000|2024-12-17 03:02:00|111524.2|111474.2|111522.4|111472.4|111527.3|111477.3|111520.6|111470.6|13
1734404530000|2024-12-17 03:02:10|111521.4|111471.4|111520.1|111470.1|111521.4|111471.4|111513.7|111463.7|13
1734404540000|2024-12-17 03:02:20|111517.8|111467.8|111516.2|111466.2|111520.3|111470.3|111515.1|111465.1|10
1734404550000|2024-12-17 03:02:30|111515.9|111465.9|111512.7|111462.7|111515.9|111465.9|111511.7|111461.7|11
1734404560000|2024-12-17 03:02:40|111510.9|111460.9|111511.4|111461.4|111512.6|111462.6|111509.1|111459.1|16
1734404570000|2024-12-17 03:02:50|111511|111461|111511.4|111461.4|111511.6|111461.6|111511|111461|4
1734404580000|2024-12-17 03:03:00|111513.1|111463.1|111505|111455|111513.5|111463.5|111501.7|111451.7|15
1734404590000|2024-12-17 03:03:10|111505.3|111455.3|111508|111458|111511.3|111461.3|111503.1|111453.1|15
1734404600000|2024-12-17 03:03:20|111509.2|111459.2|111505|111455|111509.8|111459.8|111502.2|111452.2|11
1734404610000|2024-12-17 03:03:30|111503.9|111453.9|111497.3|111447.3|111503.9|111453.9|111496.4|111446.4|12
1734404620000|2024-12-17 03:03:40|111499.3|111449.3|111493.9|111443.9|111499.7|111449.7|111489|111439|15
1734404630000|2024-12-17 03:03:50|111494.6|111444.6|111492.6|111442.6|111494.6|111444.6|111490.1|111440.1|7
1734404640000|2024-12-17 03:04:00|111492.1|111442.1|111486.5|111436.5|111494.1|111444.1|111484.4|111434.4|16
1734404650000|2024-12-17 03:04:10|111484.9|111434.9|111486.1|111436.1|111489.2|111439.2|111484.9|111434.9|9
1734404660000|2024-12-17 03:04:20|111484.1|111434.1|111498.4|111448.4|111498.5|111448.5|111484.1|111434.1|15
1734404670000|2024-12-17 03:04:30|111498.1|111448.1|111499|111449|111499|111449|111496.2|111446.2|8
1734404680000|2024-12-17 03:04:40|111500.5|111450.5|111497.7|111447.7|111500.5|111450.5|111496|111446|9
1734404690000|2024-12-17 03:04:50|111496.5|111446.5|111496.5|111446.5|111498.5|111448.5|111496.3|111446.3|10
1734404700000|2024-12-17 03:05:00|111498.6|111448.6|111499.3|111449.3|111501.2|111451.2|111498.6|111448.6|7
1734404710000|2024-12-17 03:05:10|111499.5|111449.5|111512.1|111462.1|111512.1|111462.1|111496|111446|13
1734404720000|2024-12-17 03:05:20|111513.1|111463.1|111507.3|111457.3|111513.1|111463.1|111507.3|111457.3|17
1734404730000|2024-12-17 03:05:30|111506.5|111456.5|111506.7|111456.7|111509.5|111459.5|111500.6|111450.6|18
1734404740000|2024-12-17 03:05:40|111505.8|111455.8|111506.7|111456.7|111507.3|111457.3|111505.8|111455.8|6
1734404750000|2024-12-17 03:05:50|111505.9|111455.9|111511.1|111461.1|111513.8|111463.8|111505.9|111455.9|26
1734404760000|2024-12-17 03:06:00|111510.8|111460.8|111510.9|111460.9|111513.2|111463.2|111510.5|111460.5|8
1734404770000|2024-12-17 03:06:10|111510.8|111460.8|111511.1|111461.1|111513.9|111463.9|111507.1|111457.1|13
1734404780000|2024-12-17 03:06:20|111509.6|111459.6|111505.6|111455.6|111509.6|111459.6|111503.4|111453.4|14
1734404790000|2024-12-17 03:06:30|111505.7|111455.7|111505.7|111455.7|111505.7|111455.7|111505.7|111455.7|1
1734404800000|2024-12-17 03:06:40|111507.8|111457.8|111508.9|111458.9|111509|111459|111507.8|111457.8|4
1734404810000|2024-12-17 03:06:50|111508.8|111458.8|111507.9|111457.9|111508.8|111458.8|111507.9|111457.9|3
1734404820000|2024-12-17 03:07:00|111507.7|111457.7|111517|111467|111517|111467|111505.9|111455.9|15
1734404830000|2024-12-17 03:07:10|111515.2|111465.2|111519|111469|111519.8|111469.8|111513.9|111463.9|25
1734404840000|2024-12-17 03:07:20|111518.7|111468.7|111514.4|111464.4|111518.7|111468.7|111514.4|111464.4|17
1734404850000|2024-12-17 03:07:30|111514.2|111464.2|111512.5|111462.5|111514.7|111464.7|111506.8|111456.8|19
1734404860000|2024-12-17 03:07:40|111512.9|111462.9|111512.9|111462.9|111512.9|111462.9|111512.9|111462.9|1
1734404870000|2024-12-17 03:07:50|111514.2|111464.2|111515.6|111465.6|111520.2|111470.2|111513.4|111463.4|30
1734404880000|2024-12-17 03:08:00|111515.8|111465.8|111511.3|111461.3|111518.3|111468.3|111504.1|111454.1|22
1734404890000|2024-12-17 03:08:10|111511.8|111461.8|111509.6|111459.6|111511.8|111461.8|111509.3|111459.3|6
1734404900000|2024-12-17 03:08:20|111508.9|111458.9|111511.4|111461.4|111511.4|111461.4|111504.3|111454.3|11
1734404910000|2024-12-17 03:08:30|111512|111462|111510.6|111460.6|111512.7|111462.7|111510.4|111460.4|7
1734404920000|2024-12-17 03:08:40|111510.4|111460.4|111507.6|111457.6|111510.4|111460.4|111507.1|111457.1|7
1734404930000|2024-12-17 03:08:50|111509.2|111459.2|111510.3|111460.3|111511.9|111461.9|111509.1|111459.1|6
1734404940000|2024-12-17 03:09:00|111510.5|111460.5|111512.6|111462.6|111512.6|111462.6|111507.4|111457.4|8
1734404950000|2024-12-17 03:09:10|111513.1|111463.1|111510.6|111460.6|111513.9|111463.9|111510.2|111460.2|10
1734404960000|2024-12-17 03:09:20|111511.6|111461.6|111509.5|111459.5|111512.3|111462.3|111507.4|111457.4|12
1734404970000|2024-12-17 03:09:30|111510|111460|111510.8|111460.8|111511.5|111461.5|111506.6|111456.6|7
1734404980000|2024-12-17 03:09:40|111510.5|111460.5|111510.4|111460.4|111510.5|111460.5|111510.3|111460.3|3
1734404990000|2024-12-17 03:09:50|111511.2|111461.2|111513.1|111463.1|111513.9|111463.9|111502.1|111452.1|16
1734405000000|2024-12-17 03:10:00|111514.4|111464.4|111514.5|111464.5|111517|111467|111512.8|111462.8|12
1734405010000|2024-12-17 03:10:10|111514|111464|111512.6|111462.6|111516.6|111466.6|111512.6|111462.6|12
1734405020000|2024-12-17 03:10:20|111515|111465|111515.3|111465.3|111523.6|111473.6|111507.5|111457.5|32
1734405030000|2024-12-17 03:10:30|111516.8|111466.8|111514.7|111464.7|111516.8|111466.8|111513.3|111463.3|9
1734405040000|2024-12-17 03:10:40|111516.5|111466.5|111514|111464|111516.5|111466.5|111506.4|111456.4|19
1734405050000|2024-12-17 03:10:50|111515.5|111465.5|111516.2|111466.2|111516.2|111466.2|111510.5|111460.5|14
1734405060000|2024-12-17 03:11:00|111514.7|111464.7|111516.8|111466.8|111519.2|111469.2|111514.7|111464.7|21
1734405070000|2024-12-17 03:11:10|111517|111467|111517.3|111467.3|111517.3|111467.3|111517|111467|2
1734405080000|2024-12-17 03:11:20|111518.8|111468.8|111515.4|111465.4|111518.8|111468.8|111505.7|111455.7|19
1734405090000|2024-12-17 03:11:30|111513.9|111463.9|111515.9|111465.9|111516.7|111466.7|111513.8|111463.8|12
1734405100000|2024-12-17 03:11:40|111516.4|111466.4|111524.3|111474.3|111524.3|111474.3|111516.4|111466.4|22
1734405110000|2024-12-17 03:11:50|111523.6|111473.6|111520.6|111470.6|111523.6|111473.6|111518.6|111468.6|12
1734405130000|2024-12-17 03:12:10|111520.5|111470.5|111521.4|111471.4|111521.4|111471.4|111515.6|111465.6|10
1734405140000|2024-12-17 03:12:20|111520.9|111470.9|111516.5|111466.5|111520.9|111470.9|111514.3|111464.3|10
1734405150000|2024-12-17 03:12:30|111517.1|111467.1|111519.4|111469.4|111519.4|111469.4|111517.1|111467.1|5
1734405160000|2024-12-17 03:12:40|111520.7|111470.7|111522.1|111472.1|111522.4|111472.4|111515.8|111465.8|13
1734405170000|2024-12-17 03:12:50|111522.8|111472.8|111522.8|111472.8|111522.8|111472.8|111522.8|111472.8|1
1734405180000|2024-12-17 03:13:00|111522.9|111472.9|111516.4|111466.4|111523|111473|111516.4|111466.4|10
1734405190000|2024-12-17 03:13:10|111516.3|111466.3|111516.5|111466.5|111516.5|111466.5|111516.3|111466.3|3
1734405200000|2024-12-17 03:13:20|111516.4|111466.4|111513.4|111463.4|111516.4|111466.4|111505.7|111455.7|9
1734405210000|2024-12-17 03:13:30|111514|111464|111515.3|111465.3|111516|111466|111506.1|111456.1|13
1734405220000|2024-12-17 03:13:40|111514.8|111464.8|111515.9|111465.9|111518.2|111468.2|111514.8|111464.8|8
1734405230000|2024-12-17 03:13:50|111515.6|111465.6|111512.5|111462.5|111515.6|111465.6|111511.1|111461.1|13
1734405240000|2024-12-17 03:14:00|111511.7|111461.7|111517.7|111467.7|111517.7|111467.7|111511.7|111461.7|12
1734405250000|2024-12-17 03:14:10|111516.7|111466.7|111515.5|111465.5|111516.7|111466.7|111515.5|111465.5|4
1734405270000|2024-12-17 03:14:30|111512.2|111462.2|111512.2|111462.2|111512.2|111462.2|111512.2|111462.2|1
1734405280000|2024-12-17 03:14:40|111511.9|111461.9|111512.5|111462.5|111514.1|111464.1|111509.3|111459.3|9
1734405290000|2024-12-17 03:14:50|111514.8|111464.8|111514.5|111464.5|111518.5|111468.5|111507.6|111457.6|17
1734405300000|2024-12-17 03:15:00|111514|111464|111512.9|111462.9|111514.5|111464.5|111508.6|111458.6|18
1734405310000|2024-12-17 03:15:10|111513.1|111463.1|111510|111460|111515.2|111465.2|111510|111460|13
1734405320000|2024-12-17 03:15:20|111509.5|111459.5|111507|111457|111511.5|111461.5|111506|111456|12
1734405330000|2024-12-17 03:15:30|111504|111454|111504.9|111454.9|111506.6|111456.6|111503.9|111453.9|6
1734405340000|2024-12-17 03:15:40|111504.8|111454.8|111504.2|111454.2|111504.8|111454.8|111504.2|111454.2|3
1734405350000|2024-12-17 03:15:50|111503.1|111453.1|111497|111447|111504.5|111454.5|111486.6|111436.6|24
1734405360000|2024-12-17 03:16:00|111498.3|111448.3|111502.5|111452.5|111503.7|111453.7|111496.6|111446.6|15
1734405370000|2024-12-17 03:16:10|111504.9|111454.9|111501.4|111451.4|111504.9|111454.9|111499.1|111449.1|7
1734405380000|2024-12-17 03:16:20|111500.9|111450.9|111500.5|111450.5|111502.2|111452.2|111498.4|111448.4|5
1734405390000|2024-12-17 03:16:30|111500.6|111450.6|111499.4|111449.4|111500.7|111450.7|111499.4|111449.4|5
1734405400000|2024-12-17 03:16:40|111500.2|111450.2|111498.4|111448.4|111500.2|111450.2|111498|111448|9
1734405410000|2024-12-17 03:16:50|111500|111450|111499.3|111449.3|111501.2|111451.2|111497.9|111447.9|16
1734405420000|2024-12-17 03:17:00|111499.5|111449.5|111503.7|111453.7|111504.5|111454.5|111499.5|111449.5|8
1734405430000|2024-12-17 03:17:10|111504.6|111454.6|111500.8|111450.8|111506.8|111456.8|111500.8|111450.8|10
1734405440000|2024-12-17 03:17:20|111498.9|111448.9|111500.3|111450.3|111502.1|111452.1|111497.9|111447.9|8
1734405450000|2024-12-17 03:17:30|111499|111449|111502.2|111452.2|111503.7|111453.7|111490.7|111440.7|16
1734405460000|2024-12-17 03:17:40|111502.3|111452.3|111502.6|111452.6|111503.9|111453.9|111502.3|111452.3|4
1734405470000|2024-12-17 03:17:50|111502.7|111452.7|111500.6|111450.6|111504.6|111454.6|111500.6|111450.6|12
1734405480000|2024-12-17 03:18:00|111500.4|111450.4|111501.2|111451.2|111501.8|111451.8|111496.7|111446.7|5
1734405490000|2024-12-17 03:18:10|111501.1|111451.1|111501.2|111451.2|111501.2|111451.2|111501|111451|3
1734405500000|2024-12-17 03:18:20|111501.3|111451.3|111501.2|111451.2|111501.3|111451.3|111501.2|111451.2|2
1734405510000|2024-12-17 03:18:30|111503.2|111453.2|111499.2|111449.2|111503.2|111453.2|111497.9|111447.9|4
1734405520000|2024-12-17 03:18:40|111498.6|111448.6|111500|111450|111500|111450|111497.9|111447.9|5
1734405530000|2024-12-17 03:18:50|111499.9|111449.9|111502.2|111452.2|111502.2|111452.2|111494.4|111444.4|7
1734405540000|2024-12-17 03:19:00|111501.7|111451.7|111501.6|111451.6|111503.2|111453.2|111501.2|111451.2|7
1734405550000|2024-12-17 03:19:10|111501.5|111451.5|111501.4|111451.4|111501.5|111451.5|111501.4|111451.4|2
1734405560000|2024-12-17 03:19:20|111500.9|111450.9|111500.9|111450.9|111500.9|111450.9|111500.8|111450.8|3
1734405570000|2024-12-17 03:19:30|111498.1|111448.1|111502.6|111452.6|111502.7|111452.7|111489.7|111439.7|14
1734405580000|2024-12-17 03:19:40|111505.1|111455.1|111505|111455|111505.7|111455.7|111499.2|111449.2|11
1734405590000|2024-12-17 03:19:50|111505.5|111455.5|111513.5|111463.5|111513.5|111463.5|111504|111454|21
1734405600000|2024-12-17 03:20:00|111515.3|111465.3|111512.8|111462.8|111517.9|111467.9|111512.8|111462.8|27
1734405610000|2024-12-17 03:20:10|111512.7|111462.7|111512.7|111462.7|111512.7|111462.7|111512.7|111462.7|1
1734405620000|2024-12-17 03:20:20|111513.2|111463.2|111509.7|111459.7|111513.2|111463.2|111506.1|111456.1|12
1734405630000|2024-12-17 03:20:30|111513.6|111463.6|111513.4|111463.4|111515.9|111465.9|111513.4|111463.4|3
1734405640000|2024-12-17 03:20:40|111515.8|111465.8|111513.6|111463.6|111515.8|111465.8|111513.1|111463.1|6
1734405650000|2024-12-17 03:20:50|111516|111466|111511.7|111461.7|111516|111466|111511.7|111461.7|9
1734405660000|2024-12-17 03:21:00|111510.1|111460.1|111517.3|111467.3|111520.7|111470.7|111510.1|111460.1|20
1734405670000|2024-12-17 03:21:10|111516.7|111466.7|111518.6|111468.6|111518.6|111468.6|111515.9|111465.9|9
1734405680000|2024-12-17 03:21:20|111516.3|111466.3|111512.8|111462.8|111516.3|111466.3|111507.3|111457.3|6
1734405690000|2024-12-17 03:21:30|111512|111462|111512.1|111462.1|111512.1|111462.1|111512|111462|2
1734405700000|2024-12-17 03:21:40|111511.8|111461.8|111507.1|111457.1|111511.8|111461.8|111503.1|111453.1|8
1734405710000|2024-12-17 03:21:50|111508.6|111458.6|111508.2|111458.2|111508.6|111458.6|111508.1|111458.1|4
1734405720000|2024-12-17 03:22:00|111508.3|111458.3|111507.5|111457.5|111508.3|111458.3|111507.4|111457.4|4
1734405730000|2024-12-17 03:22:10|111507.4|111457.4|111511.5|111461.5|111511.5|111461.5|111506.6|111456.6|11
1734405740000|2024-12-17 03:22:20|111510.8|111460.8|111511.5|111461.5|111511.5|111461.5|111510.8|111460.8|3
1734405750000|2024-12-17 03:22:30|111510.4|111460.4|111507.8|111457.8|111510.4|111460.4|111507.8|111457.8|3
1734405760000|2024-12-17 03:22:40|111507.3|111457.3|111507.3|111457.3|111507.3|111457.3|111507.3|111457.3|1
1734405770000|2024-12-17 03:22:50|111504.5|111454.5|111507.6|111457.6|111507.6|111457.6|111504.5|111454.5|7
1734405780000|2024-12-17 03:23:00|111509.1|111459.1|111511|111461|111511.6|111461.6|111507.4|111457.4|11
1734405790000|2024-12-17 03:23:10|111510.7|111460.7|111510.9|111460.9|111512.6|111462.6|111510.3|111460.3|6
1734405800000|2024-12-17 03:23:20|111511|111461|111510.9|111460.9|111511|111461|111510.9|111460.9|2
1734405810000|2024-12-17 03:23:30|111510.6|111460.6|111508.8|111458.8|111510.6|111460.6|111508.8|111458.8|3
1734405820000|2024-12-17 03:23:40|111510.6|111460.6|111505.2|111455.2|111510.6|111460.6|111504.3|111454.3|8
1734405830000|2024-12-17 03:23:50|111507.6|111457.6|111506.4|111456.4|111514.7|111464.7|111504.2|111454.2|15
1734405840000|2024-12-17 03:24:00|111510.1|111460.1|111509.3|111459.3|111512.6|111462.6|111507.6|111457.6|16
1734405850000|2024-12-17 03:24:10|111509.9|111459.9|111509.4|111459.4|111509.9|111459.9|111508.9|111458.9|7
1734405860000|2024-12-17 03:24:20|111507.2|111457.2|111508|111458|111509.2|111459.2|111507.2|111457.2|10
1734405870000|2024-12-17 03:24:30|111507.2|111457.2|111510.8|111460.8|111512.9|111462.9|111507.2|111457.2|3
1734405880000|2024-12-17 03:24:40|111512.7|111462.7|111510.3|111460.3|111512.7|111462.7|111506.1|111456.1|9
1734405890000|2024-12-17 03:24:50|111510.8|111460.8|111510.1|111460.1|111511.9|111461.9|111507.8|111457.8|11
1734405900000|2024-12-17 03:25:00|111511.2|111461.2|111530.6|111480.6|111532.2|111482.2|111507.3|111457.3|35
1734405910000|2024-12-17 03:25:10|111531.9|111481.9|111515.4|111465.4|111532.4|111482.4|111514.8|111464.8|22
1734405920000|2024-12-17 03:25:20|111519.8|111469.8|111516.9|111466.9|111520.3|111470.3|111516.8|111466.8|6
1734405930000|2024-12-17 03:25:30|111519.4|111469.4|111517.5|111467.5|111521.2|111471.2|111517.3|111467.3|18
1734405950000|2024-12-17 03:25:50|111515.5|111465.5|111501.8|111451.8|111516.2|111466.2|111491.5|111441.5|18
1734405960000|2024-12-17 03:26:00|111503.8|111453.8|111505.8|111455.8|111506.4|111456.4|111503.1|111453.1|7
1734405970000|2024-12-17 03:26:10|111505.9|111455.9|111501.4|111451.4|111505.9|111455.9|111501.1|111451.1|9
1734405980000|2024-12-17 03:26:20|111502.3|111452.3|111501.9|111451.9|111502.5|111452.5|111501.9|111451.9|5
1734405990000|2024-12-17 03:26:30|111502|111452|111501.3|111451.3|111502|111452|111501.2|111451.2|3
1734406000000|2024-12-17 03:26:40|111501.8|111451.8|111503.1|111453.1|111503.1|111453.1|111501.7|111451.7|6
1734406010000|2024-12-17 03:26:50|111504.5|111454.5|111503.9|111453.9|111504.5|111454.5|111503.9|111453.9|4
1734406020000|2024-12-17 03:27:00|111502.9|111452.9|111502|111452|111502.9|111452.9|111498.4|111448.4|12
1734406030000|2024-12-17 03:27:10|111502.1|111452.1|111505.2|111455.2|111505.2|111455.2|111502.1|111452.1|5
1734406040000|2024-12-17 03:27:20|111503.8|111453.8|111500.4|111450.4|111505|111455|111499.3|111449.3|9
1734406050000|2024-12-17 03:27:30|111500.2|111450.2|111499.9|111449.9|111504.1|111454.1|111499.3|111449.3|12
1734406060000|2024-12-17 03:27:40|111500.7|111450.7|111501.5|111451.5|111501.5|111451.5|111499.5|111449.5|4
1734406070000|2024-12-17 03:27:50|111501.4|111451.4|111500.6|111450.6|111503.7|111453.7|111500.6|111450.6|4
1734406080000|2024-12-17 03:28:00|111500.2|111450.2|111498.8|111448.8|111500.2|111450.2|111498.3|111448.3|7
1734406090000|2024-12-17 03:28:10|111499.3|111449.3|111499.3|111449.3|111499.3|111449.3|111499.3|111449.3|1
1734406100000|2024-12-17 03:28:20|111499|111449|111501|111451|111501.3|111451.3|111497.7|111447.7|7
1734406110000|2024-12-17 03:28:30|111501.4|111451.4|111501.7|111451.7|111501.7|111451.7|111501.4|111451.4|3
1734406120000|2024-12-17 03:28:40|111503.3|111453.3|111502.4|111452.4|111503.8|111453.8|111502.4|111452.4|4
1734406130000|2024-12-17 03:28:50|111503.4|111453.4|111508.2|111458.2|111509.3|111459.3|111503.4|111453.4|7
1734406140000|2024-12-17 03:29:00|111508|111458|111503.4|111453.4|111508.7|111458.7|111503.4|111453.4|9
1734406150000|2024-12-17 03:29:10|111503|111453|111503.2|111453.2|111503.6|111453.6|111502.7|111452.7|5
1734406160000|2024-12-17 03:29:20|111503.3|111453.3|111503.5|111453.5|111503.5|111453.5|111503.3|111453.3|3
1734406170000|2024-12-17 03:29:30|111502.9|111452.9|111500.8|111450.8|111502.9|111452.9|111500.8|111450.8|3
1734406180000|2024-12-17 03:29:40|111497.6|111447.6|111502.8|111452.8|111502.8|111452.8|111497.6|111447.6|4
1734406190000|2024-12-17 03:29:50|111502.2|111452.2|111502.7|111452.7|111502.7|111452.7|111502.2|111452.2|2
1734406200000|2024-12-17 03:30:00|111502.6|111452.6|111509.6|111459.6|111509.9|111459.9|111500|111450|12
1734406210000|2024-12-17 03:30:10|111512|111462|111520.9|111470.9|111523.8|111473.8|111509|111459|29
1734406220000|2024-12-17 03:30:20|111522.2|111472.2|111525.9|111475.9|111530.5|111480.5|111521.2|111471.2|22
1734406230000|2024-12-17 03:30:30|111524.4|111474.4|111516.8|111466.8|111524.4|111474.4|111516.8|111466.8|10
1734406240000|2024-12-17 03:30:40|111516.1|111466.1|111511.7|111461.7|111517|111467|111508.4|111458.4|14
1734406250000|2024-12-17 03:30:50|111511.1|111461.1|111511.6|111461.6|111513.2|111463.2|111509.1|111459.1|12
1734406260000|2024-12-17 03:31:00|111510.1|111460.1|111510.6|111460.6|111510.6|111460.6|111507.8|111457.8|6
1734406270000|2024-12-17 03:31:10|111510.4|111460.4|111511.1|111461.1|111511.9|111461.9|111510.3|111460.3|7
1734406280000|2024-12-17 03:31:20|111511.4|111461.4|111513.4|111463.4|111514.1|111464.1|111511.4|111461.4|9
1734406290000|2024-12-17 03:31:30|111512.8|111462.8|111512.9|111462.9|111512.9|111462.9|111512.7|111462.7|4
1734406300000|2024-12-17 03:31:40|111512.8|111462.8|111512.7|111462.7|111512.8|111462.8|111512.7|111462.7|2
1734406310000|2024-12-17 03:31:50|111512.5|111462.5|111513.1|111463.1|111514.5|111464.5|111512.5|111462.5|4
1734406320000|2024-12-17 03:32:00|111514.3|111464.3|111519.3|111469.3|111519.3|111469.3|111514.3|111464.3|12
1734406330000|2024-12-17 03:32:10|111521.3|111471.3|111520.1|111470.1|111523.5|111473.5|111519.5|111469.5|12
1734406340000|2024-12-17 03:32:20|111519.5|111469.5|111517.8|111467.8|111521|111471|111517.8|111467.8|7
1734406350000|2024-12-17 03:32:30|111517.9|111467.9|111517.8|111467.8|111517.9|111467.9|111517.8|111467.8|2
1734406360000|2024-12-17 03:32:40|111517.7|111467.7|111512.5|111462.5|111517.7|111467.7|111511.4|111461.4|8
1734406370000|2024-12-17 03:32:50|111512.7|111462.7|111513.1|111463.1|111513.1|111463.1|111512.7|111462.7|3
1734406380000|2024-12-17 03:33:00|111513|111463|111515.4|111465.4|111518.4|111468.4|111513|111463|10
1734406390000|2024-12-17 03:33:10|111517.6|111467.6|111515.5|111465.5|111518.3|111468.3|111515.5|111465.5|8
1734406400000|2024-12-17 03:33:20|111516.5|111466.5|111516.3|111466.3|111516.5|111466.5|111516.3|111466.3|2
1734406410000|2024-12-17 03:33:30|111516.4|111466.4|111515.7|111465.7|111516.4|111466.4|111515.7|111465.7|3
1734406420000|2024-12-17 03:33:40|111515.5|111465.5|111511.4|111461.4|111516.4|111466.4|111510|111460|10
1734406430000|2024-12-17 03:33:50|111510.4|111460.4|111514.4|111464.4|111514.7|111464.7|111510.4|111460.4|9
1734406440000|2024-12-17 03:34:00|111514.5|111464.5|111514.4|111464.4|111514.5|111464.5|111514.4|111464.4|2
1734406450000|2024-12-17 03:34:10|111512.3|111462.3|111514.7|111464.7|111514.7|111464.7|111511.8|111461.8|4
1734406460000|2024-12-17 03:34:20|111514.6|111464.6|111514.7|111464.7|111514.7|111464.7|111514.6|111464.6|2
1734406470000|2024-12-17 03:34:30|111512.7|111462.7|111511.5|111461.5|111512.7|111462.7|111510.9|111460.9|3
1734406480000|2024-12-17 03:34:40|111511.3|111461.3|111510.8|111460.8|111511.3|111461.3|111510.8|111460.8|3
1734406490000|2024-12-17 03:34:50|111510.6|111460.6|111509|111459|111510.6|111460.6|111507.5|111457.5|5
1734406500000|2024-12-17 03:35:00|111512|111462|111509.5|111459.5|111512|111462|111506.4|111456.4|8
1734406510000|2024-12-17 03:35:10|111509.6|111459.6|111510|111460|111511.4|111461.4|111508.1|111458.1|10
1734406520000|2024-12-17 03:35:20|111510.2|111460.2|111511.5|111461.5|111513.6|111463.6|111510.2|111460.2|8
1734406530000|2024-12-17 03:35:30|111512.8|111462.8|111511.1|111461.1|111513.2|111463.2|111511.1|111461.1|8
1734406540000|2024-12-17 03:35:40|111511.3|111461.3|111511.6|111461.6|111511.6|111461.6|111511.3|111461.3|3
1734406550000|2024-12-17 03:35:50|111511.7|111461.7|111511.1|111461.1|111515.9|111465.9|111508.5|111458.5|16
1734406560000|2024-12-17 03:36:00|111510.1|111460.1|111513.1|111463.1|111513.9|111463.9|111507|111457|14
1734406570000|2024-12-17 03:36:10|111512.1|111462.1|111512.3|111462.3|111512.3|111462.3|111512|111462|3
1734406580000|2024-12-17 03:36:20|111514.7|111464.7|111514.7|111464.7|111514.7|111464.7|111513.1|111463.1|5
1734406600000|2024-12-17 03:36:40|111515.1|111465.1|111514.7|111464.7|111515.1|111465.1|111513.6|111463.6|4
1734406610000|2024-12-17 03:36:50|111511.7|111461.7|111511.2|111461.2|111514.9|111464.9|111507.2|111457.2|10
1734406620000|2024-12-17 03:37:00|111511.4|111461.4|111512|111462|111513.9|111463.9|111511.4|111461.4|5
1734406630000|2024-12-17 03:37:10|111511.6|111461.6|111510.6|111460.6|111511.6|111461.6|111510.6|111460.6|2
1734406640000|2024-12-17 03:37:20|111512.1|111462.1|111514|111464|111514|111464|111510.9|111460.9|8
1734406650000|2024-12-17 03:37:30|111516.8|111466.8|111513.6|111463.6|111516.8|111466.8|111513.6|111463.6|3
1734406660000|2024-12-17 03:37:40|111513.5|111463.5|111507.3|111457.3|111514.2|111464.2|111507.3|111457.3|10
1734406670000|2024-12-17 03:37:50|111509.3|111459.3|111505.4|111455.4|111509.3|111459.3|111503.7|111453.7|9
1734406680000|2024-12-17 03:38:00|111505.3|111455.3|111503.2|111453.2|111505.3|111455.3|111503.2|111453.2|3
1734406690000|2024-12-17 03:38:10|111503|111453|111506.4|111456.4|111506.4|111456.4|111503|111453|7
1734406700000|2024-12-17 03:38:20|111506.5|111456.5|111506.8|111456.8|111507.2|111457.2|111506.5|111456.5|4
1734406710000|2024-12-17 03:38:30|111506.6|111456.6|111497.4|111447.4|111506.6|111456.6|111496.7|111446.7|12
1734406720000|2024-12-17 03:38:40|111497.6|111447.6|111498.3|111448.3|111498.3|111448.3|111497.6|111447.6|2
1734406730000|2024-12-17 03:38:50|111498.2|111448.2|111499.1|111449.1|111500.4|111450.4|111488.4|111438.4|17
1734406740000|2024-12-17 03:39:00|111498.9|111448.9|111494.5|111444.5|111499|111449|111493.8|111443.8|14
1734406750000|2024-12-17 03:39:10|111495.2|111445.2|111501.7|111451.7|111503.3|111453.3|111494.9|111444.9|9
1734406760000|2024-12-17 03:39:20|111501.6|111451.6|111499.8|111449.8|111502.1|111452.1|111496.1|111446.1|8
1734406770000|2024-12-17 03:39:30|111500.6|111450.6|111500.5|111450.5|111500.6|111450.6|111500.5|111450.5|2
1734406780000|2024-12-17 03:39:40|111500.4|111450.4|111503.6|111453.6|111506.7|111456.7|111498.7|111448.7|10
1734406790000|2024-12-17 03:39:50|111500.4|111450.4|111504.5|111454.5|111506|111456|111500.4|111450.4|7
1734406800000|2024-12-17 03:40:00|111505.4|111455.4|111502.3|111452.3|111505.4|111455.4|111501.6|111451.6|8
1734406810000|2024-12-17 03:40:10|111502.6|111452.6|111501.2|111451.2|111506.3|111456.3|111500.4|111450.4|8
1734406820000|2024-12-17 03:40:20|111501.5|111451.5|111503.2|111453.2|111505.1|111455.1|111496.9|111446.9|15
1734406830000|2024-12-17 03:40:30|111503.6|111453.6|111500.8|111450.8|111503.6|111453.6|111500.8|111450.8|5
1734406840000|2024-12-17 03:40:40|111502.8|111452.8|111504.8|111454.8|111508.8|111458.8|111501.4|111451.4|8
1734406850000|2024-12-17 03:40:50|111506.1|111456.1|111513.2|111463.2|111513.2|111463.2|111506.1|111456.1|8
1734406860000|2024-12-17 03:41:00|111513.1|111463.1|111507.7|111457.7|111513.6|111463.6|111507.7|111457.7|8
1734406870000|2024-12-17 03:41:10|111507.5|111457.5|111508|111458|111509.5|111459.5|111504.1|111454.1|9
1734406880000|2024-12-17 03:41:20|111508.1|111458.1|111508.1|111458.1|111508.1|111458.1|111508.1|111458.1|1
1734406890000|2024-12-17 03:41:30|111505.2|111455.2|111507|111457|111509.8|111459.8|111505.2|111455.2|5
1734406900000|2024-12-17 03:41:40|111506.9|111456.9|111506.8|111456.8|111506.9|111456.9|111506.8|111456.8|2
1734406910000|2024-12-17 03:41:50|111506.9|111456.9|111506.8|111456.8|111507.3|111457.3|111506.8|111456.8|4
1734406920000|2024-12-17 03:42:00|111508|111458|111509.1|111459.1|111509.6|111459.6|111507.7|111457.7|7
1734406930000|2024-12-17 03:42:10|111510|111460|111513.8|111463.8|111516|111466|111507.1|111457.1|13
1734406940000|2024-12-17 03:42:20|111515.6|111465.6|111515.1|111465.1|111515.6|111465.6|111514|111464|5
1734406950000|2024-12-17 03:42:30|111514.9|111464.9|111514.6|111464.6|111515|111465|111514.6|111464.6|4
1734406960000|2024-12-17 03:42:40|111513.6|111463.6|111513.6|111463.6|111513.6|111463.6|111513.6|111463.6|1
1734406970000|2024-12-17 03:42:50|111513.8|111463.8|111517.2|111467.2|111517.6|111467.6|111513.8|111463.8|6
1734406980000|2024-12-17 03:43:00|111517.6|111467.6|111516.8|111466.8|111517.6|111467.6|111509.5|111459.5|8
1734406990000|2024-12-17 03:43:10|111516.7|111466.7|111516.1|111466.1|111516.7|111466.7|111516|111466|4
1734407000000|2024-12-17 03:43:20|111516.3|111466.3|111516.9|111466.9|111518.8|111468.8|111516.3|111466.3|4
1734407010000|2024-12-17 03:43:30|111517.7|111467.7|111510.6|111460.6|111517.7|111467.7|111508.6|111458.6|17
1734407020000|2024-12-17 03:43:40|111509.4|111459.4|111507.9|111457.9|111509.4|111459.4|111506.6|111456.6|7
1734407030000|2024-12-17 03:43:50|111508.3|111458.3|111511.2|111461.2|111511.2|111461.2|111508.3|111458.3|6
1734407040000|2024-12-17 03:44:00|111511.9|111461.9|111513.3|111463.3|111513.9|111463.9|111511.3|111461.3|13
1734407050000|2024-12-17 03:44:10|111514.7|111464.7|111514.9|111464.9|111515|111465|111514.7|111464.7|6
1734407060000|2024-12-17 03:44:20|111515|111465|111515.1|111465.1|111515.1|111465.1|111515|111465|2
1734407070000|2024-12-17 03:44:30|111515|111465|111520.3|111470.3|111520.3|111470.3|111515|111465|6
1734407080000|2024-12-17 03:44:40|111518.8|111468.8|111532.4|111482.4|111532.4|111482.4|111518.8|111468.8|20
1734407090000|2024-12-17 03:44:50|111530.3|111480.3|111531.1|111481.1|111533|111483|111530.3|111480.3|8
1734407100000|2024-12-17 03:45:00|111533.7|111483.7|111541|111491|111546.6|111496.6|111531.2|111481.2|23
1734407110000|2024-12-17 03:45:10|111542.4|111492.4|111544.7|111494.7|111545.1|111495.1|111542.1|111492.1|16
1734407120000|2024-12-17 03:45:20|111544.2|111494.2|111545.5|111495.5|111546.9|111496.9|111544.2|111494.2|7
1734407130000|2024-12-17 03:45:30|111545.4|111495.4|111551.6|111501.6|111554.7|111504.7|111545.3|111495.3|15
1734407140000|2024-12-17 03:45:40|111548.3|111498.3|111549.4|111499.4|111552.9|111502.9|111544|111494|25
1734407150000|2024-12-17 03:45:50|111546.9|111496.9|111549.1|111499.1|111553|111503|111546.9|111496.9|21
1734407160000|2024-12-17 03:46:00|111551.7|111501.7|111548.6|111498.6|111552|111502|111541.8|111491.8|33
1734407170000|2024-12-17 03:46:10|111549.2|111499.2|111550|111500|111552.1|111502.1|111547.8|111497.8|7
1734407180000|2024-12-17 03:46:20|111551|111501|111550|111500|111552.4|111502.4|111550|111500|5
1734407190000|2024-12-17 03:46:30|111552.5|111502.5|111552.7|111502.7|111552.7|111502.7|111550|111500|8
1734407200000|2024-12-17 03:46:40|111550.1|111500.1|111551|111501|111556.3|111506.3|111546.3|111496.3|18
1734407210000|2024-12-17 03:46:50|111548.8|111498.8|111549.2|111499.2|111551.2|111501.2|111548.7|111498.7|12
1734407220000|2024-12-17 03:47:00|111550.3|111500.3|111548.2|111498.2|111551.4|111501.4|111543.8|111493.8|16
1734407230000|2024-12-17 03:47:10|111548.3|111498.3|111545.2|111495.2|111551.5|111501.5|111545.2|111495.2|11
1734407240000|2024-12-17 03:47:20|111545|111495|111546.8|111496.8|111549|111499|111545|111495|11
1734407250000|2024-12-17 03:47:30|111546.6|111496.6|111542.5|111492.5|111546.7|111496.7|111542.3|111492.3|10
1734407260000|2024-12-17 03:47:40|111544|111494|111542.6|111492.6|111548.1|111498.1|111539.6|111489.6|11
1734407270000|2024-12-17 03:47:50|111542|111492|111539.7|111489.7|111542.7|111492.7|111537.8|111487.8|9
1734407280000|2024-12-17 03:48:00|111539.6|111489.6|111540|111490|111540|111490|111539.6|111489.6|2
1734407290000|2024-12-17 03:48:10|111541.8|111491.8|111545.2|111495.2|111545.2|111495.2|111536.9|111486.9|11
1734407300000|2024-12-17 03:48:20|111547.7|111497.7|111544.4|111494.4|111547.7|111497.7|111544.3|111494.3|9
1734407310000|2024-12-17 03:48:30|111545.6|111495.6|111546.2|111496.2|111547.3|111497.3|111545.6|111495.6|5
1734407320000|2024-12-17 03:48:40|111549.6|111499.6|111547.4|111497.4|111549.6|111499.6|111546.4|111496.4|6
1734407330000|2024-12-17 03:48:50|111546.4|111496.4|111545.4|111495.4|111547.2|111497.2|111545.4|111495.4|5
1734407350000|2024-12-17 03:49:10|111545.5|111495.5|111545.6|111495.6|111545.6|111495.6|111545.5|111495.5|2
1734407360000|2024-12-17 03:49:20|111546.4|111496.4|111560.6|111510.6|111560.6|111510.6|111546.4|111496.4|19
1734407370000|2024-12-17 03:49:30|111559.4|111509.4|111557.7|111507.7|111559.4|111509.4|111552.6|111502.6|18
1734407380000|2024-12-17 03:49:40|111557.6|111507.6|111558|111508|111559.6|111509.6|111552.5|111502.5|12
1734407390000|2024-12-17 03:49:50|111559.8|111509.8|111560.2|111510.2|111560.2|111510.2|111550.7|111500.7|19
1734407400000|2024-12-17 03:50:00|111558.7|111508.7|111560|111510|111560|111510|111552.4|111502.4|17
1734407410000|2024-12-17 03:50:10|111559.2|111509.2|111561|111511|111564|111514|111559.2|111509.2|14
1734407420000|2024-12-17 03:50:20|111561.2|111511.2|111557.1|111507.1|111562|111512|111557.1|111507.1|3
1734407430000|2024-12-17 03:50:30|111553.9|111503.9|111554.7|111504.7|111558.8|111508.8|111553.9|111503.9|17
1734407440000|2024-12-17 03:50:40|111554.6|111504.6|111554.7|111504.7|111554.7|111504.7|111554.6|111504.6|2
1734407450000|2024-12-17 03:50:50|111554.4|111504.4|111554.8|111504.8|111554.8|111504.8|111554.4|111504.4|3
1734407460000|2024-12-17 03:51:00|111554.7|111504.7|111562.5|111512.5|111565.5|111515.5|111554.7|111504.7|14
1734407470000|2024-12-17 03:51:10|111563.9|111513.9|111564.5|111514.5|111567.5|111517.5|111563.9|111513.9|6
1734407480000|2024-12-17 03:51:20|111567.5|111517.5|111563.5|111513.5|111567.5|111517.5|111563.5|111513.5|10
1734407490000|2024-12-17 03:51:30|111563.6|111513.6|111562.5|111512.5|111563.6|111513.6|111562.5|111512.5|3
1734407500000|2024-12-17 03:51:40|111562.4|111512.4|111563|111513|111563|111513|111557.2|111507.2|13
1734407510000|2024-12-17 03:51:50|111563.1|111513.1|111562.9|111512.9|111563.1|111513.1|111562.9|111512.9|2
1734407520000|2024-12-17 03:52:00|111566.3|111516.3|111561.9|111511.9|111566.6|111516.6|111561.9|111511.9|9
1734407530000|2024-12-17 03:52:10|111562.9|111512.9|111562.5|111512.5|111564.5|111514.5|111562|111512|7
1734407540000|2024-12-17 03:52:20|111562.6|111512.6|111564|111514|111567.1|111517.1|111562.6|111512.6|9
1734407550000|2024-12-17 03:52:30|111567.1|111517.1|111566.7|111516.7|111569.3|111519.3|111566.1|111516.1|7
1734407560000|2024-12-17 03:52:40|111565.5|111515.5|111563.7|111513.7|111566.6|111516.6|111563.4|111513.4|7
1734407570000|2024-12-17 03:52:50|111563.5|111513.5|111558.4|111508.4|111566.6|111516.6|111552.6|111502.6|19
1734407580000|2024-12-17 03:53:00|111564.1|111514.1|111567.1|111517.1|111568.6|111518.6|111560|111510|10
1734407590000|2024-12-17 03:53:10|111567.6|111517.6|111566.9|111516.9|111568.4|111518.4|111564.4|111514.4|9
1734407600000|2024-12-17 03:53:20|111567.2|111517.2|111568.2|111518.2|111568.7|111518.7|111566.9|111516.9|6
1734407610000|2024-12-17 03:53:30|111567.4|111517.4|111567|111517|111568.5|111518.5|111565|111515|11
1734407630000|2024-12-17 03:53:50|111566.4|111516.4|111566.4|111516.4|111566.4|111516.4|111566.3|111516.3|3
1734407640000|2024-12-17 03:54:00|111564.7|111514.7|111561.4|111511.4|111564.7|111514.7|111557.9|111507.9|12
1734407650000|2024-12-17 03:54:10|111561.5|111511.5|111561.6|111511.6|111561.6|111511.6|111561.5|111511.5|2
1734407660000|2024-12-17 03:54:20|111560.2|111510.2|111563.1|111513.1|111563.3|111513.3|111557.5|111507.5|9
1734407670000|2024-12-17 03:54:30|111566.9|111516.9|111565.3|111515.3|111566.9|111516.9|111561.5|111511.5|16
1734407680000|2024-12-17 03:54:40|111562.9|111512.9|111564.1|111514.1|111565.1|111515.1|111562.9|111512.9|8
1734407690000|2024-12-17 03:54:50|111562.1|111512.1|111563.6|111513.6|111564.6|111514.6|111561.5|111511.5|9
1734407700000|2024-12-17 03:55:00|111565.1|111515.1|111560.6|111510.6|111565.1|111515.1|111560.6|111510.6|7
1734407710000|2024-12-17 03:55:10|111560.5|111510.5|111562.4|111512.4|111564|111514|111551.6|111501.6|22
1734407720000|2024-12-17 03:55:20|111562.3|111512.3|111561.3|111511.3|111562.3|111512.3|111561.3|111511.3|4
1734407730000|2024-12-17 03:55:30|111561.4|111511.4|111561.3|111511.3|111563.6|111513.6|111560.7|111510.7|5
1734407740000|2024-12-17 03:55:40|111562.3|111512.3|111562.2|111512.2|111564.6|111514.6|111562.2|111512.2|8
1734407750000|2024-12-17 03:55:50|111562|111512|111562.6|111512.6|111562.6|111512.6|111562|111512|2
1734407760000|2024-12-17 03:56:00|111562.4|111512.4|111563.9|111513.9|111563.9|111513.9|111558.6|111508.6|5
1734407770000|2024-12-17 03:56:10|111564.9|111514.9|111565.4|111515.4|111565.4|111515.4|111564.8|111514.8|3
1734407780000|2024-12-17 03:56:20|111565.5|111515.5|111563.9|111513.9|111565.5|111515.5|111561.6|111511.6|8
1734407790000|2024-12-17 03:56:30|111564.1|111514.1|111568|111518|111568|111518|111563.4|111513.4|9
1734407800000|2024-12-17 03:56:40|111569|111519|111568.6|111518.6|111571.4|111521.4|111568.6|111518.6|8
1734407810000|2024-12-17 03:56:50|111569.9|111519.9|111571.7|111521.7|111571.7|111521.7|111569.8|111519.8|8
1734407820000|2024-12-17 03:57:00|111571.9|111521.9|111571|111521|111572|111522|111570.4|111520.4|5
1734407830000|2024-12-17 03:57:10|111570.9|111520.9|111568.8|111518.8|111571.7|111521.7|111564.5|111514.5|10
1734407850000|2024-12-17 03:57:30|111566.5|111516.5|111567.9|111517.9|111568.6|111518.6|111566.4|111516.4|6
1734407860000|2024-12-17 03:57:40|111566.6|111516.6|111568.1|111518.1|111568.1|111518.1|111566.6|111516.6|4
1734407870000|2024-12-17 03:57:50|111566.9|111516.9|111563.8|111513.8|111566.9|111516.9|111563.8|111513.8|7
1734407880000|2024-12-17 03:58:00|111563.6|111513.6|111564.8|111514.8|111564.8|111514.8|111563.6|111513.6|5
1734407890000|2024-12-17 03:58:10|111566.2|111516.2|111568.5|111518.5|111570|111520|111566.2|111516.2|12
1734407900000|2024-12-17 03:58:20|111568.6|111518.6|111568.6|111518.6|111568.6|111518.6|111568.6|111518.6|1
1734407910000|2024-12-17 03:58:30|111568.5|111518.5|111566.7|111516.7|111568.5|111518.5|111566.7|111516.7|5
1734407920000|2024-12-17 03:58:40|111566.6|111516.6|111564.1|111514.1|111566.7|111516.7|111563.8|111513.8|5
1734407930000|2024-12-17 03:58:50|111565.4|111515.4|111565.3|111515.3|111565.4|111515.4|111565.3|111515.3|2
1734407940000|2024-12-17 03:59:00|111564.1|111514.1|111561.3|111511.3|111564.1|111514.1|111559.2|111509.2|19
1734407950000|2024-12-17 03:59:10|111561.2|111511.2|111561.3|111511.3|111561.3|111511.3|111561.2|111511.2|2
1734407960000|2024-12-17 03:59:20|111560.5|111510.5|111559.8|111509.8|111560.5|111510.5|111559.8|111509.8|4
1734407970000|2024-12-17 03:59:30|111563.6|111513.6|111564.2|111514.2|111564.2|111514.2|111561.8|111511.8|8
1734407980000|2024-12-17 03:59:40|111564|111514|111562.7|111512.7|111564|111514|111559.2|111509.2|8
1734407990000|2024-12-17 03:59:50|111562.5|111512.5|111561.2|111511.2|111563.3|111513.3|111558.8|111508.8|11
1734408000000|2024-12-17 04:00:00|111563.6|111513.6|111560.8|111510.8|111563.6|111513.6|111558.6|111508.6|7
1734408010000|2024-12-17 04:00:10|111556.1|111506.1|111560.5|111510.5|111562.7|111512.7|111556.1|111506.1|10
1734408020000|2024-12-17 04:00:20|111562|111512|111561.3|111511.3|111562|111512|111561.3|111511.3|6
1734408030000|2024-12-17 04:00:30|111563.3|111513.3|111562.2|111512.2|111563.3|111513.3|111562.1|111512.1|5
1734408040000|2024-12-17 04:00:40|111560.6|111510.6|111561.4|111511.4|111562.5|111512.5|111547|111497|26
1734408050000|2024-12-17 04:00:50|111561.3|111511.3|111562.5|111512.5|111563.9|111513.9|111559.7|111509.7|13
1734408060000|2024-12-17 04:01:00|111563.5|111513.5|111565.7|111515.7|111567.4|111517.4|111562.1|111512.1|11
1734408070000|2024-12-17 04:01:10|111567.1|111517.1|111563.8|111513.8|111567.3|111517.3|111563.6|111513.6|14
1734408080000|2024-12-17 04:01:20|111565.8|111515.8|111567.6|111517.6|111570.8|111520.8|111564.6|111514.6|18
1734408090000|2024-12-17 04:01:30|111569|111519|111567.8|111517.8|111569|111519|111567.4|111517.4|5
1734408100000|2024-12-17 04:01:40|111567.2|111517.2|111567.1|111517.1|111569.5|111519.5|111567.1|111517.1|6
1734408110000|2024-12-17 04:01:50|111567.5|111517.5|111570.7|111520.7|111575.1|111525.1|111567.5|111517.5|19
1734408120000|2024-12-17 04:02:00|111572|111522|111579.5|111529.5|111579.6|111529.6|111572|111522|16
1734408130000|2024-12-17 04:02:10|111581|111531|111578.9|111528.9|111581.1|111531.1|111578.7|111528.7|9
1734408140000|2024-12-17 04:02:20|111581|111531|111579.1|111529.1|111581|111531|111577.7|111527.7|10
1734408150000|2024-12-17 04:02:30|111577.2|111527.2|111578.9|111528.9|111581.5|111531.5|111577.2|111527.2|4
1734408160000|2024-12-17 04:02:40|111581.5|111531.5|111581.3|111531.3|111581.5|111531.5|111579.1|111529.1|7
1734408170000|2024-12-17 04:02:50|111580.9|111530.9|111578.2|111528.2|111583.5|111533.5|111578.2|111528.2|8
1734408180000|2024-12-17 04:03:00|111576.4|111526.4|111581.9|111531.9|111583.6|111533.6|111576.4|111526.4|18
1734408190000|2024-12-17 04:03:10|111580.1|111530.1|111581.9|111531.9|111582|111532|111579.9|111529.9|8
1734408200000|2024-12-17 04:03:20|111579.9|111529.9|111579.9|111529.9|111579.9|111529.9|111579.9|111529.9|1
1734408210000|2024-12-17 04:03:30|111582|111532|111590|111540|111591.5|111541.5|111582|111532|12
1734408220000|2024-12-17 04:03:40|111589.6|111539.6|111590.9|111540.9|111592|111542|111576.5|111526.5|12
1734408230000|2024-12-17 04:03:50|111591.1|111541.1|111588.6|111538.6|111592.7|111542.7|111584|111534|18
1734408240000|2024-12-17 04:04:00|111589.8|111539.8|111588.2|111538.2|111589.8|111539.8|111588.2|111538.2|8
1734408250000|2024-12-17 04:04:10|111588.1|111538.1|111590.8|111540.8|111590.8|111540.8|111582.9|111532.9|10
1734408260000|2024-12-17 04:04:20|111589.2|111539.2|111591.3|111541.3|111593.1|111543.1|111589.2|111539.2|8
1734408270000|2024-12-17 04:04:30|111593.1|111543.1|111593.5|111543.5|111595.5|111545.5|111591.5|111541.5|9
1734408280000|2024-12-17 04:04:40|111593.6|111543.6|111593.3|111543.3|111594.3|111544.3|111593.3|111543.3|8
1734408290000|2024-12-17 04:04:50|111594.3|111544.3|111593.1|111543.1|111594.3|111544.3|111593.1|111543.1|6
1734408300000|2024-12-17 04:05:00|111594.3|111544.3|111593.9|111543.9|111598.2|111548.2|111592.1|111542.1|14
1734408310000|2024-12-17 04:05:10|111594|111544|111594.3|111544.3|111594.3|111544.3|111593.1|111543.1|8
1734408320000|2024-12-17 04:05:20|111594.2|111544.2|111594.2|111544.2|111594.2|111544.2|111594.2|111544.2|1
1734408330000|2024-12-17 04:05:30|111593|111543|111592.7|111542.7|111594.1|111544.1|111592.7|111542.7|6
1734408340000|2024-12-17 04:05:40|111594.1|111544.1|111595.5|111545.5|111596.2|111546.2|111594.1|111544.1|5
1734408350000|2024-12-17 04:05:50|111595.7|111545.7|111594.7|111544.7|111595.7|111545.7|111594.7|111544.7|4
1734408360000|2024-12-17 04:06:00|111595.7|111545.7|111595.8|111545.8|111599.1|111549.1|111590.6|111540.6|14
1734408370000|2024-12-17 04:06:10|111595.5|111545.5|111595.5|111545.5|111595.5|111545.5|111595.5|111545.5|1
1734408380000|2024-12-17 04:06:20|111596.9|111546.9|111593.7|111543.7|111596.9|111546.9|111591.7|111541.7|9
1734408390000|2024-12-17 04:06:30|111593.6|111543.6|111592.3|111542.3|111593.6|111543.6|111592.3|111542.3|2
1734408400000|2024-12-17 04:06:40|111591.3|111541.3|111592.4|111542.4|111593.4|111543.4|111591.3|111541.3|5
1734408410000|2024-12-17 04:06:50|111592.3|111542.3|111591.7|111541.7|111592.3|111542.3|111591.7|111541.7|2
1734408420000|2024-12-17 04:07:00|111591.8|111541.8|111580.5|111530.5|111591.8|111541.8|111578.4|111528.4|15
1734408430000|2024-12-17 04:07:10|111580.6|111530.6|111572.7|111522.7|111581.1|111531.1|111572.7|111522.7|6
1734408440000|2024-12-17 04:07:20|111572.1|111522.1|111566.2|111516.2|111572.1|111522.1|111565.9|111515.9|16
1734408450000|2024-12-17 04:07:30|111566.8|111516.8|111566.9|111516.9|111567|111517|111566.8|111516.8|3
1734408470000|2024-12-17 04:07:50|111565.9|111515.9|111566.7|111516.7|111568.3|111518.3|111562.5|111512.5|12
1734408480000|2024-12-17 04:08:00|111566.9|111516.9|111568.6|111518.6|111570.5|111520.5|111566.7|111516.7|9
1734408490000|2024-12-17 04:08:10|111569.2|111519.2|111569.6|111519.6|111569.6|111519.6|111569.2|111519.2|3
1734408500000|2024-12-17 04:08:20|111570.2|111520.2|111566.7|111516.7|111570.3|111520.3|111558.1|111508.1|6
1734408510000|2024-12-17 04:08:30|111566.9|111516.9|111570.3|111520.3|111570.3|111520.3|111566.9|111516.9|8
1734408520000|2024-12-17 04:08:40|111570.1|111520.1|111570.1|111520.1|111570.2|111520.2|111570.1|111520.1|3
1734408530000|2024-12-17 04:08:50|111569.5|111519.5|111566.6|111516.6|111569.5|111519.5|111563.2|111513.2|11
1734408540000|2024-12-17 04:09:00|111568.1|111518.1|111568.1|111518.1|111568.1|111518.1|111568.1|111518.1|1
1734408550000|2024-12-17 04:09:10|111566.6|111516.6|111569.6|111519.6|111569.9|111519.9|111566.6|111516.6|6
1734408560000|2024-12-17 04:09:20|111568.1|111518.1|111568.1|111518.1|111568.1|111518.1|111567|111517|3
1734408570000|2024-12-17 04:09:30|111568.9|111518.9|111568|111518|111568.9|111518.9|111568|111518|3
1734408580000|2024-12-17 04:09:40|111564.8|111514.8|111567.5|111517.5|111568|111518|111564.8|111514.8|5
1734408590000|2024-12-17 04:09:50|111569.4|111519.4|111565.7|111515.7|111569.4|111519.4|111564.5|111514.5|8
1734408600000|2024-12-17 04:10:00|111567.8|111517.8|111567.6|111517.6|111568.1|111518.1|111565.6|111515.6|6
1734408610000|2024-12-17 04:10:10|111567.8|111517.8|111569.1|111519.1|111569.1|111519.1|111567.7|111517.7|5
1734408620000|2024-12-17 04:10:20|111569.4|111519.4|111573.8|111523.8|111574.1|111524.1|111561.8|111511.8|16
1734408630000|2024-12-17 04:10:30|111573.6|111523.6|111573.4|111523.4|111573.6|111523.6|111573.4|111523.4|2
1734408640000|2024-12-17 04:10:40|111573.5|111523.5|111573.5|111523.5|111576|111526|111573.5|111523.5|3
1734408650000|2024-12-17 04:10:50|111576.1|111526.1|111578.3|111528.3|111580.5|111530.5|111574.3|111524.3|12
1734408660000|2024-12-17 04:11:00|111577.2|111527.2|111577.1|111527.1|111577.3|111527.3|111577.1|111527.1|3
1734408670000|2024-12-17 04:11:10|111576.5|111526.5|111572|111522|111576.5|111526.5|111572|111522|5
1734408680000|2024-12-17 04:11:20|111569.8|111519.8|111556.9|111531.9|111569.8|111532.9|111556.2|111519.8|4
1734408690000|2024-12-17 04:11:30|111555.6|111530.6|111554.2|111529.2|111555.6|111530.6|111554.2|111529.2|6
1734408700000|2024-12-17 04:11:40|111554.4|111529.4|111563.7|111513.7|111564|111529.5|111550.4|111513|11
1734408710000|2024-12-17 04:11:50|111564.9|111514.9|111564.9|111514.9|111564.9|111514.9|111564.9|111514.9|1
1734408720000|2024-12-17 04:12:00|111565.1|111515.1|111566.7|111516.7|111566.7|111516.7|111563.2|111513.2|9
1734408730000|2024-12-17 04:12:10|111569.9|111519.9|111570.6|111520.6|111570.6|111520.6|111562.9|111512.9|14
1734408740000|2024-12-17 04:12:20|111570|111520|111570|111520|111570|111520|111569.8|111519.8|3
1734408750000|2024-12-17 04:12:30|111570.2|111520.2|111570.3|111520.3|111570.3|111520.3|111570.2|111520.2|2
1734408760000|2024-12-17 04:12:40|111570.4|111520.4|111568.5|111518.5|111570.4|111520.4|111566.9|111516.9|7
1734408780000|2024-12-17 04:13:00|111568.6|111518.6|111568.9|111518.9|111568.9|111518.9|111568.6|111518.6|2
1734408790000|2024-12-17 04:13:10|111569.9|111519.9|111570.8|111520.8|111570.9|111520.9|111568.7|111518.7|7
1734408800000|2024-12-17 04:13:20|111571.3|111521.3|111570.4|111520.4|111571.3|111521.3|111570.4|111520.4|2
1734408810000|2024-12-17 04:13:30|111570.1|111520.1|111568.6|111518.6|111570.1|111520.1|111568.6|111518.6|3
1734408820000|2024-12-17 04:13:40|111568.5|111518.5|111568.6|111518.6|111568.6|111518.6|111568.5|111518.5|2
1734408830000|2024-12-17 04:13:50|111569.1|111519.1|111573.7|111523.7|111573.8|111523.8|111569.1|111519.1|8
1734408840000|2024-12-17 04:14:00|111573.6|111523.6|111557.6|111532.6|111573.7|111532.6|111557.6|111522.7|4
1734408860000|2024-12-17 04:14:20|111557.5|111532.5|111555.5|111530.5|111557.5|111532.5|111555|111530|10
1734408870000|2024-12-17 04:14:30|111554.9|111529.9|111555.4|111530.4|111555.4|111530.4|111554.9|111529.9|2
1734408890000|2024-12-17 04:14:50|111553.6|111528.6|111556.8|111531.8|111556.8|111531.8|111553.6|111528.6|5
1734408900000|2024-12-17 04:15:00|111557.1|111532.1|111556.4|111531.4|111568.9|111532.6|111551.3|111514.7|22
1734408910000|2024-12-17 04:15:10|111556.2|111531.2|111564.6|111514.6|111566.8|111531.2|111548.5|111510.3|24
1734408920000|2024-12-17 04:15:20|111565.1|111515.1|111564.2|111514.2|111568.5|111518.5|111563.9|111513.9|7
1734408930000|2024-12-17 04:15:30|111564.7|111514.7|111564.7|111514.7|111564.7|111514.7|111564.7|111514.7|1
1734408940000|2024-12-17 04:15:40|111564.6|111514.6|111553.5|111528.5|111564.9|111528.5|111550.3|111509.4|16
1734408950000|2024-12-17 04:15:50|111552.9|111527.9|111552.8|111527.8|111554.2|111529.2|111550.3|111525.3|10
1734408960000|2024-12-17 04:16:00|111554.5|111529.5|111557.6|111532.6|111557.6|111532.6|111554.5|111529.5|7
1734408970000|2024-12-17 04:16:10|111557.7|111532.7|111553.9|111528.9|111557.8|111532.8|111553.6|111528.6|7
1734408980000|2024-12-17 04:16:20|111555.2|111530.2|111557.7|111532.7|111557.7|111532.7|111553.8|111528.8|9
1734408990000|2024-12-17 04:16:30|111557.1|111532.1|111557.1|111532.1|111557.1|111532.1|111557.1|111532.1|1
1734409000000|2024-12-17 04:16:40|111557|111532|111555.2|111530.2|111557|111532|111554|111529|9
1734409010000|2024-12-17 04:16:50|111552.9|111527.9|111556.3|111531.3|111558.1|111533.1|111552.3|111527.3|17
1734409020000|2024-12-17 04:17:00|111555.7|111530.7|111556.2|111531.2|111556.2|111531.2|111555.7|111530.7|3
1734409030000|2024-12-17 04:17:10|111555.6|111530.6|111557.4|111532.4|111559|111534|111555.6|111530.6|6
1734409040000|2024-12-17 04:17:20|111558|111533|111554.9|111529.9|111558.1|111533.1|111546.9|111521.9|11
1734409050000|2024-12-17 04:17:30|111553.7|111528.7|111556.3|111531.3|111556.9|111531.9|111552|111527|11
1734409060000|2024-12-17 04:17:40|111558.3|111533.3|111556.3|111531.3|111558.3|111533.3|111555.4|111530.4|6
1734409070000|2024-12-17 04:17:50|111558.3|111533.3|111549.8|111524.8|111558.3|111533.3|111547.7|111522.7|10
1734409080000|2024-12-17 04:18:00|111549.6|111524.6|111557.1|111507.1|111557.1|111524.6|111547|111499.2|13
1734409090000|2024-12-17 04:18:10|111557.2|111507.2|111553.6|111503.6|111558.4|111508.4|111553.6|111503.6|10
1734409100000|2024-12-17 04:18:20|111554.2|111504.2|111545|111520|111557.4|111520.6|111545|111504.2|7
1734409110000|2024-12-17 04:18:30|111537.9|111512.9|111545.4|111520.4|111547.8|111522.8|111537.9|111512.9|13
1734409120000|2024-12-17 04:18:40|111542.1|111517.1|111559.7|111509.7|111559.8|111522.1|111542.1|111506|7
1734409130000|2024-12-17 04:18:50|111559.8|111509.8|111560.8|111510.8|111562.4|111512.4|111559.8|111509.8|4
1734409140000|2024-12-17 04:19:00|111558.9|111508.9|111561.6|111511.6|111561.7|111511.7|111558.3|111508.3|9
1734409150000|2024-12-17 04:19:10|111562.4|111512.4|111552.2|111527.2|111575.7|111527.2|111548.9|111498.9|31
1734409160000|2024-12-17 04:19:20|111552.1|111527.1|111562.9|111512.9|111562.9|111528.8|111550.1|111512.9|9
1734409170000|2024-12-17 04:19:30|111562.5|111512.5|111563.9|111513.9|111565.8|111515.8|111562.5|111512.5|8
1734409180000|2024-12-17 04:19:40|111563.8|111513.8|111562.8|111512.8|111563.8|111513.8|111562.8|111512.8|4
1734409190000|2024-12-17 04:19:50|111562.4|111512.4|111562.5|111512.5|111562.5|111512.5|111562.4|111512.4|2
1734409200000|2024-12-17 04:20:00|111562.1|111512.1|111559.4|111509.4|111562.1|111512.1|111553.1|111503.1|15
1734409230000|2024-12-17 04:20:30|111559.3|111509.3|111559.3|111509.3|111559.3|111509.3|111559.3|111509.3|1
1734409240000|2024-12-17 04:20:40|111558|111508|111555.3|111505.3|111558|111508|111553.6|111503.6|11
1734409250000|2024-12-17 04:20:50|111555.2|111505.2|111549.9|111499.9|111555.2|111505.2|111544.5|111494.5|13
1734409260000|2024-12-17 04:21:00|111550.4|111500.4|111550.1|111500.1|111550.4|111500.4|111549.9|111499.9|3
1734409270000|2024-12-17 04:21:10|111548.5|111498.5|111546.4|111496.4|111548.5|111498.5|111545.9|111495.9|7
1734409280000|2024-12-17 04:21:20|111542.2|111492.2|111542.2|111492.2|111542.2|111492.2|111542.2|111492.2|1
1734409290000|2024-12-17 04:21:30|111542.3|111492.3|111538.8|111488.8|111544.9|111494.9|111535.5|111485.5|15
1734409300000|2024-12-17 04:21:40|111532.6|111482.6|111537.8|111487.8|111539|111489|111532.2|111482.2|9
1734409310000|2024-12-17 04:21:50|111537.9|111487.9|111537.9|111487.9|111537.9|111487.9|111537.9|111487.9|1
1734409320000|2024-12-17 04:22:00|111538|111488|111538|111488|111538|111488|111538|111488|1
1734409330000|2024-12-17 04:22:10|111537.8|111487.8|111537.8|111487.8|111537.8|111487.8|111534.4|111484.4|3
1734409340000|2024-12-17 04:22:20|111537.9|111487.9|111537.9|111487.9|111539|111489|111537.9|111487.9|3
1734409350000|2024-12-17 04:22:30|111537.8|111487.8|111540.2|111490.2|111541.4|111491.4|111537.8|111487.8|7
1734409370000|2024-12-17 04:22:50|111541.1|111491.1|111541.1|111491.1|111541.1|111491.1|111541.1|111491.1|1
1734409380000|2024-12-17 04:23:00|111540.8|111490.8|111535.9|111485.9|111540.8|111490.8|111535.5|111485.5|6
1734409390000|2024-12-17 04:23:10|111535.2|111485.2|111532.4|111482.4|111538|111488|111521|111471|12
1734409400000|2024-12-17 04:23:20|111534.3|111484.3|111535.2|111485.2|111535.2|111485.2|111534.3|111484.3|5
1734409410000|2024-12-17 04:23:30|111536.5|111486.5|111536|111486|111536.5|111486.5|111535.3|111485.3|4
1734409420000|2024-12-17 04:23:40|111536.1|111486.1|111536.1|111486.1|111536.1|111486.1|111536.1|111486.1|1
1734409430000|2024-12-17 04:23:50|111532|111482|111531.4|111481.4|111532.1|111482.1|111531.4|111481.4|3
1734409440000|2024-12-17 04:24:00|111531.3|111481.3|111533.5|111483.5|111539.4|111489.4|111527.1|111477.1|8
1734409450000|2024-12-17 04:24:10|111535.7|111485.7|111537.1|111487.1|111537.1|111487.1|111535.7|111485.7|5
1734409460000|2024-12-17 04:24:20|111535.5|111485.5|111540.1|111490.1|111541.7|111491.7|111535.2|111485.2|9
1734409470000|2024-12-17 04:24:30|111540|111490|111538.5|111488.5|111540.8|111490.8|111533.8|111483.8|11
1734409480000|2024-12-17 04:24:40|111537|111487|111539.4|111489.4|111539.8|111489.8|111536.6|111486.6|12
1734409490000|2024-12-17 04:24:50|111539.3|111489.3|111539.1|111489.1|111539.4|111489.4|111539.1|111489.1|4
1734409500000|2024-12-17 04:25:00|111539.2|111489.2|111539.2|111489.2|111540.3|111490.3|111539.1|111489.1|5
1734409510000|2024-12-17 04:25:10|111536.4|111486.4|111536.4|111486.4|111536.4|111486.4|111536.4|111486.4|1
1734409530000|2024-12-17 04:25:30|111536.5|111486.5|111538.6|111488.6|111539.3|111489.3|111532.9|111482.9|6
1734409540000|2024-12-17 04:25:40|111539.9|111489.9|111545.1|111495.1|111545.1|111495.1|111538.1|111488.1|9
1734409550000|2024-12-17 04:25:50|111545|111495|111545.3|111495.3|111545.6|111495.6|111545|111495|5
1734409560000|2024-12-17 04:26:00|111546.8|111496.8|111555.6|111505.6|111557.4|111507.4|111544.6|111494.6|11
1734409570000|2024-12-17 04:26:10|111556|111506|111556|111506|111556|111506|111556|111506|1
1734409580000|2024-12-17 04:26:20|111555.9|111505.9|111556|111506|111556|111506|111555.9|111505.9|2
1734409590000|2024-12-17 04:26:30|111553.9|111503.9|111553.9|111503.9|111553.9|111503.9|111553.9|111503.9|1
1734409600000|2024-12-17 04:26:40|111554.3|111504.3|111560.5|111510.5|111561.1|111511.1|111554.3|111504.3|5
1734409610000|2024-12-17 04:26:50|111560.7|111510.7|111560.3|111510.3|111561.5|111511.5|111560.3|111510.3|6
1734409620000|2024-12-17 04:27:00|111558.9|111508.9|111558.2|111508.2|111558.9|111508.9|111558.1|111508.1|5
1734409640000|2024-12-17 04:27:20|111558.3|111508.3|111558.3|111508.3|111558.3|111508.3|111558.3|111508.3|1
1734409650000|2024-12-17 04:27:30|111560.1|111510.1|111558.4|111508.4|111564.8|111514.8|111558.4|111508.4|9
1734409660000|2024-12-17 04:27:40|111558.3|111508.3|111558.8|111508.8|111558.9|111508.9|111558.3|111508.3|4
1734409670000|2024-12-17 04:27:50|111558.5|111508.5|111558.3|111508.3|111558.5|111508.5|111558.3|111508.3|2
1734409680000|2024-12-17 04:28:00|111558.5|111508.5|111553.8|111503.8|111558.6|111508.6|111549.6|111499.6|16
1734409690000|2024-12-17 04:28:10|111553.9|111503.9|111553.8|111503.8|111553.9|111503.9|111553.8|111503.8|2
1734409700000|2024-12-17 04:28:20|111554.4|111504.4|111553.5|111503.5|111555|111505|111553.5|111503.5|3
1734409710000|2024-12-17 04:28:30|111552.8|111502.8|111552.7|111502.7|111552.8|111502.8|111552.7|111502.7|2
1734409720000|2024-12-17 04:28:40|111552.6|111502.6|111550.8|111500.8|111552.9|111502.9|111550.6|111500.6|7
1734409740000|2024-12-17 04:29:00|111548.6|111498.6|111547|111497|111550.3|111500.3|111546.9|111496.9|7
1734409750000|2024-12-17 04:29:10|111546.7|111496.7|111546.4|111496.4|111546.7|111496.7|111546.4|111496.4|3
1734409760000|2024-12-17 04:29:20|111546.5|111496.5|111552|111502|111552.2|111502.2|111546.4|111496.4|7
1734409770000|2024-12-17 04:29:30|111551.4|111501.4|111549.7|111499.7|111551.4|111501.4|111549.7|111499.7|2
1734409780000|2024-12-17 04:29:40|111549.6|111499.6|111551.3|111501.3|111551.3|111501.3|111549.4|111499.4|6
1734409790000|2024-12-17 04:29:50|111551.4|111501.4|111551.4|111501.4|111551.4|111501.4|111551.4|111501.4|1
1734409810000|2024-12-17 04:30:10|111554|111504|111552.3|111502.3|111554.1|111504.1|111552.3|111502.3|5
1734409820000|2024-12-17 04:30:20|111551.9|111501.9|111551.8|111501.8|111551.9|111501.9|111550.8|111500.8|4
1734409840000|2024-12-17 04:30:40|111553.3|111503.3|111553.5|111503.5|111553.5|111503.5|111553.3|111503.3|3
1734409860000|2024-12-17 04:31:00|111553.7|111503.7|111569.2|111519.2|111569.8|111519.8|111553.7|111503.7|8
1734409870000|2024-12-17 04:31:10|111567.6|111517.6|111555.9|111505.9|111567.6|111517.6|111553.8|111503.8|11
1734409880000|2024-12-17 04:31:20|111556|111506|111560.8|111510.8|111560.8|111510.8|111556|111506|6
1734409890000|2024-12-17 04:31:30|111560.6|111510.6|111560.5|111510.5|111560.6|111510.6|111560.5|111510.5|2
1734409900000|2024-12-17 04:31:40|111560.1|111510.1|111556.4|111506.4|111560.1|111510.1|111556.3|111506.3|8
1734409910000|2024-12-17 04:31:50|111556|111506|111555.6|111505.6|111556|111506|111555.6|111505.6|2
1734409920000|2024-12-17 04:32:00|111555.7|111505.7|111555.8|111505.8|111555.8|111505.8|111555.7|111505.7|2
1734409930000|2024-12-17 04:32:10|111555.6|111505.6|111555.2|111505.2|111555.6|111505.6|111555.2|111505.2|3
1734409940000|2024-12-17 04:32:20|111552.8|111502.8|111553.7|111503.7|111553.8|111503.8|111552.8|111502.8|3
1734409950000|2024-12-17 04:32:30|111554.8|111504.8|111544.3|111494.3|111554.8|111504.8|111538.3|111488.3|8
1734409960000|2024-12-17 04:32:40|111543.8|111493.8|111541.2|111491.2|111544.1|111494.1|111541.2|111491.2|12
1734409970000|2024-12-17 04:32:50|111541.3|111491.3|111541.2|111491.2|111541.4|111491.4|111541.2|111491.2|4
1734409980000|2024-12-17 04:33:00|111537.6|111487.6|111537.6|111487.6|111537.6|111487.6|111537.6|111487.6|1
1734409990000|2024-12-17 04:33:10|111539.6|111489.6|111544.8|111494.8|111546.1|111496.1|111538.1|111488.1|12
1734410000000|2024-12-17 04:33:20|111544.7|111494.7|111544.7|111494.7|111544.7|111494.7|111544.7|111494.7|1
1734410010000|2024-12-17 04:33:30|111544.8|111494.8|111544.8|111494.8|111544.8|111494.8|111544.8|111494.8|1
1734410020000|2024-12-17 04:33:40|111543.3|111493.3|111543.3|111493.3|111543.3|111493.3|111543.1|111493.1|5
1734410030000|2024-12-17 04:33:50|111541.7|111491.7|111541.2|111491.2|111541.7|111491.7|111541.2|111491.2|3
1734410040000|2024-12-17 04:34:00|111542.1|111492.1|111536.9|111486.9|111542.1|111492.1|111532.7|111482.7|13
1734410050000|2024-12-17 04:34:10|111536.8|111486.8|111536.1|111486.1|111536.8|111486.8|111536.1|111486.1|3
1734410070000|2024-12-17 04:34:30|111534.3|111484.3|111532.6|111482.6|111534.4|111484.4|111532.6|111482.6|5
1734410080000|2024-12-17 04:34:40|111533.5|111483.5|111534.3|111484.3|111534.3|111484.3|111533.5|111483.5|2
1734410090000|2024-12-17 04:34:50|111535.7|111485.7|111536|111486|111536|111486|111535.6|111485.6|4
1734410100000|2024-12-17 04:35:00|111537.6|111487.6|111542.1|111492.1|111549.8|111499.8|111537.6|111487.6|6
1734410110000|2024-12-17 04:35:10|111542.3|111492.3|111542.1|111492.1|111542.3|111492.3|111540.9|111490.9|7
1734410130000|2024-12-17 04:35:30|111542|111492|111540.2|111490.2|111542.7|111492.7|111534.4|111484.4|10
1734410140000|2024-12-17 04:35:40|111541.3|111491.3|111541.9|111491.9|111541.9|111491.9|111541.3|111491.3|3
1734410150000|2024-12-17 04:35:50|111540.9|111490.9|111540.8|111490.8|111540.9|111490.9|111540.8|111490.8|2
1734410160000|2024-12-17 04:36:00|111540.1|111490.1|111535.2|111485.2|111540.1|111490.1|111535.2|111485.2|2
1734410170000|2024-12-17 04:36:10|111535.9|111485.9|111543.5|111493.5|111543.8|111493.8|111535.9|111485.9|6
1734410180000|2024-12-17 04:36:20|111543.1|111493.1|111541.7|111491.7|111543.1|111493.1|111541.7|111491.7|5
1734410190000|2024-12-17 04:36:30|111542.9|111492.9|111543.8|111493.8|111543.8|111493.8|111542.9|111492.9|4
1734410200000|2024-12-17 04:36:40|111547.4|111497.4|111544.9|111494.9|111547.4|111497.4|111543|111493|7
1734410210000|2024-12-17 04:36:50|111544.8|111494.8|111544.9|111494.9|111544.9|111494.9|111544.8|111494.8|2
1734410220000|2024-12-17 04:37:00|111546.8|111496.8|111546.8|111496.8|111546.8|111496.8|111546.8|111496.8|1
1734410230000|2024-12-17 04:37:10|111546.3|111496.3|111547.3|111497.3|111548.4|111498.4|111546.3|111496.3|8
1734410250000|2024-12-17 04:37:30|111548.9|111498.9|111549.2|111499.2|111549.2|111499.2|111548.9|111498.9|3
1734410260000|2024-12-17 04:37:40|111547.3|111497.3|111541.8|111491.8|111547.3|111497.3|111540.3|111490.3|7
1734410270000|2024-12-17 04:37:50|111541.9|111491.9|111541.9|111491.9|111541.9|111491.9|111541.9|111491.9|1
1734410280000|2024-12-17 04:38:00|111542.3|111492.3|111540.8|111490.8|111542.3|111492.3|111538.8|111488.8|8
1734410290000|2024-12-17 04:38:10|111540.4|111490.4|111540.7|111490.7|111540.7|111490.7|111540.4|111490.4|2
1734410300000|2024-12-17 04:38:20|111540.8|111490.8|111540.7|111490.7|111540.8|111490.8|111540.7|111490.7|2
1734410310000|2024-12-17 04:38:30|111540.6|111490.6|111536.3|111486.3|111540.8|111490.8|111536.3|111486.3|4
1734410320000|2024-12-17 04:38:40|111536|111486|111536|111486|111536|111486|111536|111486|1
1734410340000|2024-12-17 04:39:00|111540.3|111490.3|111542.4|111492.4|111543.8|111493.8|111534.8|111484.8|17
1734410350000|2024-12-17 04:39:10|111544.8|111494.8|111561|111511|111563.6|111513.6|111544.4|111494.4|14
1734410360000|2024-12-17 04:39:20|111561.4|111511.4|111559|111509|111561.4|111511.4|111559|111509|4
1734410370000|2024-12-17 04:39:30|111559.8|111509.8|111558.9|111508.9|111562.8|111512.8|111556.8|111506.8|9
1734410380000|2024-12-17 04:39:40|111558.2|111508.2|111557.1|111507.1|111558.2|111508.2|111557|111507|4
1734410390000|2024-12-17 04:39:50|111557.2|111507.2|111557.5|111507.5|111557.5|111507.5|111557.2|111507.2|3
1734410400000|2024-12-17 04:40:00|111556|111506|111554.3|111504.3|111556|111506|111553.6|111503.6|8
1734410410000|2024-12-17 04:40:10|111552.7|111502.7|111551.4|111501.4|111552.7|111502.7|111551.4|111501.4|3
1734410420000|2024-12-17 04:40:20|111551.2|111501.2|111551.2|111501.2|111551.2|111501.2|111551.2|111501.2|1
1734410440000|2024-12-17 04:40:40|111551.3|111501.3|111551.3|111501.3|111551.3|111501.3|111551.3|111501.3|1
1734410450000|2024-12-17 04:40:50|111551.7|111501.7|111552.1|111502.1|111552.1|111502.1|111551.7|111501.7|2
1734410460000|2024-12-17 04:41:00|111552|111502|111552.5|111502.5|111552.5|111502.5|111551.6|111501.6|4
1734410470000|2024-12-17 04:41:10|111552.6|111502.6|111552.7|111502.7|111552.7|111502.7|111552.6|111502.6|2
1734410480000|2024-12-17 04:41:20|111564.9|111514.9|111572.7|111522.7|111572.7|111522.7|111563.1|111513.1|15
1734410490000|2024-12-17 04:41:30|111572.1|111522.1|111573.8|111523.8|111573.9|111523.9|111572.1|111522.1|9
1734410500000|2024-12-17 04:41:40|111573.9|111523.9|111574.1|111524.1|111574.1|111524.1|111573.9|111523.9|2
1734410510000|2024-12-17 04:41:50|111574.2|111524.2|111572.6|111522.6|111574.2|111524.2|111572.5|111522.5|7
1734410520000|2024-12-17 04:42:00|111572.9|111522.9|111570.7|111520.7|111575.3|111525.3|111564.5|111514.5|12
1734410530000|2024-12-17 04:42:10|111569.3|111519.3|111571.7|111521.7|111571.7|111521.7|111569.3|111519.3|5
1734410540000|2024-12-17 04:42:20|111571.8|111521.8|111571.9|111521.9|111571.9|111521.9|111571.8|111521.8|2
1734410550000|2024-12-17 04:42:30|111571.2|111521.2|111571.2|111521.2|111571.2|111521.2|111571.2|111521.2|1
1734410560000|2024-12-17 04:42:40|111571.9|111521.9|111574.6|111524.6|111574.8|111524.8|111571.9|111521.9|6
1734410570000|2024-12-17 04:42:50|111575.1|111525.1|111582.2|111532.2|111584.2|111534.2|111575.1|111525.1|12
1734410580000|2024-12-17 04:43:00|111581.5|111531.5|111581.8|111531.8|111584.3|111534.3|111581.1|111531.1|10
1734410590000|2024-12-17 04:43:10|111581.3|111531.3|111582.3|111532.3|111582.3|111532.3|111581.3|111531.3|3
1734410600000|2024-12-17 04:43:20|111582.2|111532.2|111584.4|111534.4|111586.1|111536.1|111579.2|111529.2|9
1734410610000|2024-12-17 04:43:30|111585|111535|111584.1|111534.1|111586.4|111536.4|111580.9|111530.9|9
1734410620000|2024-12-17 04:43:40|111584|111534|111584|111534|111584|111534|111584|111534|1
1734410630000|2024-12-17 04:43:50|111583.5|111533.5|111584.4|111534.4|111585.9|111535.9|111583.5|111533.5|4
1734410640000|2024-12-17 04:44:00|111584.3|111534.3|111590|111540|111591|111541|111584.3|111534.3|9
1734410650000|2024-12-17 04:44:10|111589.9|111539.9|111589.9|111539.9|111589.9|111539.9|111589.9|111539.9|1
1734410660000|2024-12-17 04:44:20|111591|111541|111592.6|111542.6|111593.1|111543.1|111591|111541|4
1734410670000|2024-12-17 04:44:30|111594.1|111544.1|111594.5|111544.5|111594.5|111544.5|111594.1|111544.1|2
1734410680000|2024-12-17 04:44:40|111594.2|111544.2|111593.5|111543.5|111594.2|111544.2|111593.5|111543.5|2
1734410690000|2024-12-17 04:44:50|111594.3|111544.3|111586.4|111536.4|111594.3|111544.3|111580.5|111530.5|19
1734410700000|2024-12-17 04:45:00|111586.2|111536.2|111586.1|111536.1|111586.6|111536.6|111586.1|111536.1|4
1734410710000|2024-12-17 04:45:10|111586.2|111536.2|111588.8|111538.8|111588.8|111538.8|111586.2|111536.2|4
1734410720000|2024-12-17 04:45:20|111586.9|111536.9|111585.8|111535.8|111587.1|111537.1|111585|111535|6
1734410730000|2024-12-17 04:45:30|111585.7|111535.7|111586.1|111536.1|111586.1|111536.1|111585.7|111535.7|3
1734410750000|2024-12-17 04:45:50|111588.1|111538.1|111588.1|111538.1|111588.1|111538.1|111588.1|111538.1|1
1734410760000|2024-12-17 04:46:00|111588.2|111538.2|111589.1|111539.1|111590.8|111540.8|111580.2|111530.2|10
1734410770000|2024-12-17 04:46:10|111583.2|111533.2|111591|111541|111597.6|111547.6|111583.2|111533.2|8
1734410780000|2024-12-17 04:46:20|111591.1|111541.1|111619|111569|111619|111569|111591.1|111541.1|36
1734410790000|2024-12-17 04:46:30|111617.6|111567.6|111614|111564|111620.8|111570.8|111609.5|111559.5|60
1734410800000|2024-12-17 04:46:40|111615.9|111565.9|111615.8|111565.8|111617.5|111567.5|111613.2|111563.2|35
1734410810000|2024-12-17 04:46:50|111616.8|111566.8|111618.1|111568.1|111629.1|111579.1|111614.9|111564.9|43
1734410820000|2024-12-17 04:47:00|111618.8|111568.8|111614.1|111564.1|111620.9|111570.9|111614.1|111564.1|15
1734410830000|2024-12-17 04:47:10|111614.3|111564.3|111614.1|111564.1|111614.3|111564.3|111614.1|111564.1|2
1734410840000|2024-12-17 04:47:20|111612.3|111562.3|111615|111565|111616.8|111566.8|111611.5|111561.5|14
1734410850000|2024-12-17 04:47:30|111614.9|111564.9|111610.6|111560.6|111614.9|111564.9|111608.9|111558.9|10
1734410860000|2024-12-17 04:47:40|111608.4|111558.4|111606.9|111556.9|111612.3|111562.3|111605|111555|11
1734410870000|2024-12-17 04:47:50|111605.1|111555.1|111603.1|111553.1|111607.3|111557.3|111603.1|111553.1|8
1734410880000|2024-12-17 04:48:00|111603|111553|111582.2|111532.2|111603|111553|111579.7|111529.7|16
1734410890000|2024-12-17 04:48:10|111586|111536|111588|111538|111588|111538|111586|111536|2
1734410900000|2024-12-17 04:48:20|111588.1|111538.1|111592.4|111542.4|111592.4|111542.4|111588.1|111538.1|6
1734410910000|2024-12-17 04:48:30|111590.3|111540.3|111584.7|111534.7|111590.3|111540.3|111583.9|111533.9|8
1734410920000|2024-12-17 04:48:40|111584.8|111534.8|111585|111535|111585|111535|111584.7|111534.7|4
1734410930000|2024-12-17 04:48:50|111585.1|111535.1|111592|111542|111594.3|111544.3|111585.1|111535.1|8
1734410940000|2024-12-17 04:49:00|111592.1|111542.1|111591.8|111541.8|111592.1|111542.1|111591.8|111541.8|2
1734410950000|2024-12-17 04:49:10|111591.9|111541.9|111591.6|111541.6|111591.9|111541.9|111591.6|111541.6|4
1734410960000|2024-12-17 04:49:20|111593|111543|111593.2|111543.2|111593.7|111543.7|111592.8|111542.8|5
1734410970000|2024-12-17 04:49:30|111593.1|111543.1|111590.3|111540.3|111593.1|111543.1|111583.2|111533.2|12
1734410980000|2024-12-17 04:49:40|111589.7|111539.7|111586|111536|111590.8|111540.8|111582.5|111532.5|8
1734410990000|2024-12-17 04:49:50|111586.1|111536.1|111590|111540|111590|111540|111586|111536|5
1734411000000|2024-12-17 04:50:00|111590.2|111540.2|111589.5|111539.5|111592.9|111542.9|111589.1|111539.1|6
1734411010000|2024-12-17 04:50:10|111589.3|111539.3|111589.2|111539.2|111589.3|111539.3|111589.2|111539.2|2
1734411020000|2024-12-17 04:50:20|111589.8|111539.8|111591.5|111541.5|111591.5|111541.5|111589.8|111539.8|3
1734411030000|2024-12-17 04:50:30|111591.7|111541.7|111595.2|111545.2|111596|111546|111591.6|111541.6|5
1734411040000|2024-12-17 04:50:40|111595.7|111545.7|111599.6|111549.6|111599.6|111549.6|111593.5|111543.5|11
1734411050000|2024-12-17 04:50:50|111598.8|111548.8|111598.8|111548.8|111602.2|111552.2|111593.6|111543.6|21
1734411060000|2024-12-17 04:51:00|111598.9|111548.9|111598.8|111548.8|111598.9|111548.9|111598.8|111548.8|4
1734411070000|2024-12-17 04:51:10|111599.1|111549.1|111598.6|111548.6|111599.1|111549.1|111598.6|111548.6|3
1734411080000|2024-12-17 04:51:20|111598.5|111548.5|111586.6|111536.6|111598.5|111548.5|111586.6|111536.6|9
1734411090000|2024-12-17 04:51:30|111585.4|111535.4|111586.5|111536.5|111586.5|111536.5|111585.4|111535.4|3
1734411110000|2024-12-17 04:51:50|111587.9|111537.9|111588.1|111538.1|111588.1|111538.1|111587.9|111537.9|2
1734411120000|2024-12-17 04:52:00|111589.7|111539.7|111586.5|111536.5|111590.9|111540.9|111582|111532|11
1734411140000|2024-12-17 04:52:20|111586.6|111536.6|111586.6|111536.6|111586.6|111536.6|111586.6|111536.6|1
1734411150000|2024-12-17 04:52:30|111587.5|111537.5|111584.8|111534.8|111588.2|111538.2|111581.2|111531.2|12
1734411160000|2024-12-17 04:52:40|111585.3|111535.3|111585.2|111535.2|111585.3|111535.3|111585.2|111535.2|2
1734411170000|2024-12-17 04:52:50|111584.9|111534.9|111587.8|111537.8|111590.3|111540.3|111584.2|111534.2|9
1734411180000|2024-12-17 04:53:00|111588.3|111538.3|111588.9|111538.9|111588.9|111538.9|111587.8|111537.8|3
1734411190000|2024-12-17 04:53:10|111589.1|111539.1|111589.5|111539.5|111595.1|111545.1|111587|111537|12
1734411200000|2024-12-17 04:53:20|111590.2|111540.2|111592.5|111542.5|111592.7|111542.7|111590.2|111540.2|6
1734411210000|2024-12-17 04:53:30|111592.4|111542.4|111592.8|111542.8|111592.8|111542.8|111592.4|111542.4|3
1734411220000|2024-12-17 04:53:40|111592.7|111542.7|111592.7|111542.7|111592.8|111542.8|111592.7|111542.7|3
1734411230000|2024-12-17 04:53:50|111593.3|111543.3|111598.2|111548.2|111601.6|111551.6|111593.3|111543.3|8
1734411240000|2024-12-17 04:54:00|111598.5|111548.5|111608.1|111558.1|111613.7|111563.7|111598.5|111548.5|12
1734411250000|2024-12-17 04:54:10|111610.2|111560.2|111615.3|111565.3|111615.4|111565.4|111610.2|111560.2|6
1734411260000|2024-12-17 04:54:20|111616.1|111566.1|111617.7|111567.7|111617.7|111567.7|111616.1|111566.1|4
1734411270000|2024-12-17 04:54:30|111618.5|111568.5|111619.6|111569.6|111620.2|111570.2|111618.5|111568.5|4
1734411280000|2024-12-17 04:54:40|111619.5|111569.5|111619.6|111569.6|111619.6|111569.6|111619.5|111569.5|2
1734411290000|2024-12-17 04:54:50|111618.6|111568.6|111616.2|111566.2|111618.6|111568.6|111616.2|111566.2|5
1734411300000|2024-12-17 04:55:00|111616.1|111566.1|111616.2|111566.2|111616.2|111566.2|111616.1|111566.1|2
1734411310000|2024-12-17 04:55:10|111614.1|111564.1|111603.2|111553.2|111614.1|111564.1|111599.4|111549.4|10
1734411320000|2024-12-17 04:55:20|111603.1|111553.1|111598.8|111548.8|111603.1|111553.1|111594.9|111544.9|12
1734411330000|2024-12-17 04:55:30|111598.7|111548.7|111598.7|111548.7|111598.7|111548.7|111598.7|111548.7|1
1734411340000|2024-12-17 04:55:40|111598.2|111548.2|111598.7|111548.7|111598.7|111548.7|111598.2|111548.2|2
1734411350000|2024-12-17 04:55:50|111597.2|111547.2|111594.2|111544.2|111597.2|111547.2|111584|111534|15
1734411360000|2024-12-17 04:56:00|111594.9|111544.9|111595.1|111545.1|111595.1|111545.1|111594.7|111544.7|5
1734411370000|2024-12-17 04:56:10|111595.2|111545.2|111595.2|111545.2|111595.2|111545.2|111595.2|111545.2|1
1734411380000|2024-12-17 04:56:20|111595.1|111545.1|111596.7|111546.7|111596.7|111546.7|111595.1|111545.1|3
1734411390000|2024-12-17 04:56:30|111595.8|111545.8|111595.5|111545.5|111595.9|111545.9|111594.2|111544.2|4
1734411400000|2024-12-17 04:56:40|111595.6|111545.6|111596.8|111546.8|111596.8|111546.8|111595.6|111545.6|2
1734411410000|2024-12-17 04:56:50|111597.3|111547.3|111621.1|111571.1|111621.1|111571.1|111597.3|111547.3|14
1734411420000|2024-12-17 04:57:00|111621|111571|111625.2|111575.2|111625.2|111575.2|111621|111571|7
1734411430000|2024-12-17 04:57:10|111625.9|111575.9|111625.5|111575.5|111628|111578|111623.1|111573.1|17
1734411440000|2024-12-17 04:57:20|111624.8|111574.8|111626.6|111576.6|111626.6|111576.6|111624.8|111574.8|5
1734411450000|2024-12-17 04:57:30|111626.2|111576.2|111626.4|111576.4|111626.6|111576.6|111625.9|111575.9|6
1734411460000|2024-12-17 04:57:40|111626.3|111576.3|111626.3|111576.3|111626.3|111576.3|111626.3|111576.3|1
1734411470000|2024-12-17 04:57:50|111625.9|111575.9|111625.3|111575.3|111626|111576|111625.3|111575.3|4
1734411480000|2024-12-17 04:58:00|111624.3|111574.3|111622.2|111572.2|111624.3|111574.3|111621.1|111571.1|8
1734411490000|2024-12-17 04:58:10|111623.7|111573.7|111623.8|111573.8|111623.8|111573.8|111623.7|111573.7|2
1734411500000|2024-12-17 04:58:20|111623.7|111573.7|111622.5|111572.5|111623.7|111573.7|111622.5|111572.5|4
1734411510000|2024-12-17 04:58:30|111622.6|111572.6|111614.8|111564.8|111622.6|111572.6|111610.4|111560.4|10
1734411520000|2024-12-17 04:58:40|111615.8|111565.8|111619.7|111569.7|111619.7|111569.7|111615.8|111565.8|7
1734411530000|2024-12-17 04:58:50|111620.4|111570.4|111621|111571|111621|111571|111620.4|111570.4|2
1734411540000|2024-12-17 04:59:00|111621.1|111571.1|111621.1|111571.1|111621.1|111571.1|111621.1|111571.1|1
1734411550000|2024-12-17 04:59:10|111621.2|111571.2|111621.3|111571.3|111621.3|111571.3|111621.2|111571.2|2
1734411560000|2024-12-17 04:59:20|111622.9|111572.9|111623|111573|111623|111573|111622.9|111572.9|2
1734411570000|2024-12-17 04:59:30|111623.2|111573.2|111623.3|111573.3|111623.3|111573.3|111623.2|111573.2|2
1734411580000|2024-12-17 04:59:40|111622.8|111572.8|111622.4|111572.4|111623.2|111573.2|111619.4|111569.4|9
1734411590000|2024-12-17 04:59:50|111623.4|111573.4|111622.3|111572.3|111623.4|111573.4|111622.3|111572.3|3
1734411600000|2024-12-17 05:00:00|111622.4|111572.4|111621.5|111571.5|111626.3|111576.3|111618|111568|12
1734411610000|2024-12-17 05:00:10|111622.7|111572.7|111647.3|111597.3|111647.3|111597.3|111622.7|111572.7|8
1734411620000|2024-12-17 05:00:20|111646.3|111596.3|111642.6|111592.6|111646.3|111596.3|111640.4|111590.4|11
1734411640000|2024-12-17 05:00:40|111642.9|111592.9|111635.7|111585.7|111648.3|111598.3|111633.4|111583.4|20
1734411650000|2024-12-17 05:00:50|111637|111587|111637.2|111587.2|111637.2|111587.2|111636.2|111586.2|5
1734411660000|2024-12-17 05:01:00|111638.4|111588.4|111638.9|111588.9|111638.9|111588.9|111638.4|111588.4|3
1734411670000|2024-12-17 05:01:10|111639|111589|111638.4|111588.4|111639|111589|111638.4|111588.4|2
1734411690000|2024-12-17 05:01:30|111638.9|111588.9|111639.5|111589.5|111639.5|111589.5|111638.9|111588.9|2
1734411700000|2024-12-17 05:01:40|111639.7|111589.7|111647.8|111597.8|111649.2|111599.2|111639.7|111589.7|16
1734411710000|2024-12-17 05:01:50|111646.7|111596.7|111646|111596|111651|111601|111644.4|111594.4|17
1734411720000|2024-12-17 05:02:00|111645.6|111595.6|111646.2|111596.2|111646.7|111596.7|111642.7|111592.7|12
1734411730000|2024-12-17 05:02:10|111645.8|111595.8|111645.9|111595.9|111646|111596|111645.8|111595.8|3
1734411740000|2024-12-17 05:02:20|111646|111596|111645.9|111595.9|111646|111596|111645.9|111595.9|2
1734411750000|2024-12-17 05:02:30|111647.5|111597.5|111646.6|111596.6|111647.5|111597.5|111646.6|111596.6|3
1734411760000|2024-12-17 05:02:40|111645.4|111595.4|111643.6|111593.6|111645.4|111595.4|111643.6|111593.6|3
1734411770000|2024-12-17 05:02:50|111645.8|111595.8|111641.9|111591.9|111645.8|111595.8|111640.3|111590.3|10
1734411780000|2024-12-17 05:03:00|111639.6|111589.6|111631.8|111581.8|111639.6|111589.6|111630.2|111580.2|7
1734411790000|2024-12-17 05:03:10|111631.7|111581.7|111628.6|111578.6|111631.7|111581.7|111628.6|111578.6|5
1734411800000|2024-12-17 05:03:20|111626.8|111576.8|111628.1|111578.1|111629.8|111579.8|111625.3|111575.3|11
1734411810000|2024-12-17 05:03:30|111628|111578|111628.2|111578.2|111628.2|111578.2|111628|111578|3
1734411820000|2024-12-17 05:03:40|111628.1|111578.1|111627.9|111577.9|111628.1|111578.1|111627.9|111577.9|2
1734411830000|2024-12-17 05:03:50|111628|111578|111625.8|111575.8|111628|111578|111625.8|111575.8|2
1734411840000|2024-12-17 05:04:00|111625.9|111575.9|111625.8|111575.8|111625.9|111575.9|111625.8|111575.8|2
1734411860000|2024-12-17 05:04:20|111627|111577|111627|111577|111627|111577|111627|111577|1
1734411870000|2024-12-17 05:04:30|111628|111578|111628|111578|111631.1|111581.1|111627.8|111577.8|6
1734411880000|2024-12-17 05:04:40|111629.2|111579.2|111627.5|111577.5|111630.1|111580.1|111625.8|111575.8|13
1734411890000|2024-12-17 05:04:50|111628.3|111578.3|111626.9|111576.9|111630.4|111580.4|111624.9|111574.9|15
1734411900000|2024-12-17 05:05:00|111628.2|111578.2|111650.6|111600.6|111650.9|111600.9|111628|111578|32
1734411910000|2024-12-17 05:05:10|111649.2|111599.2|111641.9|111591.9|111650.3|111600.3|111641.9|111591.9|9
1734411920000|2024-12-17 05:05:20|111641|111591|111642.8|111592.8|111642.9|111592.9|111640.1|111590.1|6
1734411930000|2024-12-17 05:05:30|111643.8|111593.8|111646.6|111596.6|111649.3|111599.3|111643.7|111593.7|21
1734411940000|2024-12-17 05:05:40|111644.8|111594.8|111648.5|111598.5|111650.1|111600.1|111644.8|111594.8|15
1734411950000|2024-12-17 05:05:50|111650.2|111600.2|111649.3|111599.3|111650.2|111600.2|111643.6|111593.6|20
1734411960000|2024-12-17 05:06:00|111648|111598|111647.1|111597.1|111649.7|111599.7|111643.6|111593.6|18
1734411970000|2024-12-17 05:06:10|111647.3|111597.3|111649.6|111599.6|111649.6|111599.6|111640.8|111590.8|15
1734411980000|2024-12-17 05:06:20|111649.7|111599.7|111651.1|111601.1|111652.3|111602.3|111648.1|111598.1|17
1734411990000|2024-12-17 05:06:30|111650.9|111600.9|111647.9|111597.9|111653|111603|111645.4|111595.4|18
1734412000000|2024-12-17 05:06:40|111648.1|111598.1|111647.3|111597.3|111649.3|111599.3|111643.9|111593.9|8
1734412010000|2024-12-17 05:06:50|111647.4|111597.4|111647.4|111597.4|111647.4|111597.4|111647.4|111597.4|1
1734412020000|2024-12-17 05:07:00|111644|111594|111648.5|111598.5|111650.1|111600.1|111637.1|111587.1|30
1734412030000|2024-12-17 05:07:10|111646.6|111596.6|111649.7|111599.7|111651.2|111601.2|111646.6|111596.6|16
1734412040000|2024-12-17 05:07:20|111650.6|111600.6|111652.1|111602.1|111657.5|111607.5|111650.6|111600.6|7
1734412050000|2024-12-17 05:07:30|111651.7|111601.7|111654.9|111604.9|111656.7|111606.7|111651.7|111601.7|4
1734412060000|2024-12-17 05:07:40|111655|111605|111652.8|111602.8|111655|111605|111651.4|111601.4|9
1734412070000|2024-12-17 05:07:50|111650.4|111600.4|111653.5|111603.5|111655|111605|111650.4|111600.4|4
1734412080000|2024-12-17 05:08:00|111653.7|111603.7|111655.4|111605.4|111657.1|111607.1|111653.7|111603.7|4
1734412090000|2024-12-17 05:08:10|111655.1|111605.1|111656.6|111606.6|111656.7|111606.7|111655.1|111605.1|5
1734412100000|2024-12-17 05:08:20|111656.7|111606.7|111653.6|111603.6|111656.7|111606.7|111651.5|111601.5|7
1734412110000|2024-12-17 05:08:30|111650.9|111600.9|111654.7|111604.7|111654.7|111604.7|111650.9|111600.9|6
1734412120000|2024-12-17 05:08:40|111654.3|111604.3|111654.7|111604.7|111654.7|111604.7|111654.3|111604.3|3
1734412140000|2024-12-17 05:09:00|111653.2|111603.2|111651.5|111601.5|111656.5|111606.5|111650.9|111600.9|18
1734412150000|2024-12-17 05:09:10|111651.4|111601.4|111652.7|111602.7|111654.7|111604.7|111650.4|111600.4|17
1734412160000|2024-12-17 05:09:20|111652.6|111602.6|111652.6|111602.6|111652.6|111602.6|111652.6|111602.6|1
1734412170000|2024-12-17 05:09:30|111652.7|111602.7|111653.2|111603.2|111654.8|111604.8|111652.5|111602.5|6
1734412180000|2024-12-17 05:09:40|111652.7|111602.7|111651.5|111601.5|111652.8|111602.8|111651.5|111601.5|5
1734412190000|2024-12-17 05:09:50|111651.6|111601.6|111646.4|111596.4|111651.6|111601.6|111644.1|111594.1|10
1734412200000|2024-12-17 05:10:00|111645.6|111595.6|111645.8|111595.8|111646.4|111596.4|111645.1|111595.1|9
1734412210000|2024-12-17 05:10:10|111647.4|111597.4|111646.4|111596.4|111648|111598|111643.4|111593.4|14
1734412230000|2024-12-17 05:10:30|111646.5|111596.5|111646.5|111596.5|111649.9|111599.9|111646.5|111596.5|8
1734412240000|2024-12-17 05:10:40|111646.8|111596.8|111651.8|111601.8|111654.2|111604.2|111646.5|111596.5|10
1734412250000|2024-12-17 05:10:50|111651.3|111601.3|111650.7|111600.7|111654.7|111604.7|111650|111600|14
1734412260000|2024-12-17 05:11:00|111652.6|111602.6|111653.4|111603.4|111655.3|111605.3|111649.8|111599.8|8
1734412270000|2024-12-17 05:11:10|111652.8|111602.8|111654.2|111604.2|111654.2|111604.2|111643.4|111593.4|9
1734412280000|2024-12-17 05:11:20|111654.7|111604.7|111653.9|111603.9|111654.7|111604.7|111650.8|111600.8|8
1734412290000|2024-12-17 05:11:30|111654.9|111604.9|111654.9|111604.9|111654.9|111604.9|111654.5|111604.5|4
1734412300000|2024-12-17 05:11:40|111651.9|111601.9|111654.9|111604.9|111654.9|111604.9|111651.9|111601.9|7
1734412310000|2024-12-17 05:11:50|111655|111605|111654.9|111604.9|111655|111605|111654.8|111604.8|3
1734412320000|2024-12-17 05:12:00|111654.3|111604.3|111650.3|111600.3|111654.3|111604.3|111642.6|111592.6|14
1734412330000|2024-12-17 05:12:10|111651.2|111601.2|111650.9|111600.9|111652.7|111602.7|111650.8|111600.8|5
1734412340000|2024-12-17 05:12:20|111650.4|111600.4|111649|111599|111650.4|111600.4|111645|111595|9
1734412350000|2024-12-17 05:12:30|111648.7|111598.7|111647.6|111597.6|111650.7|111600.7|111645.3|111595.3|24
1734412360000|2024-12-17 05:12:40|111651.3|111601.3|111651.4|111601.4|111653.8|111603.8|111650.2|111600.2|8
1734412370000|2024-12-17 05:12:50|111649.1|111599.1|111645|111595|111650.3|111600.3|111642.8|111592.8|28
1734412380000|2024-12-17 05:13:00|111643.2|111593.2|111639.5|111589.5|111647|111597|111637.2|111587.2|21
1734412390000|2024-12-17 05:13:10|111638.2|111588.2|111640.5|111590.5|111640.5|111590.5|111638.2|111588.2|8
1734412400000|2024-12-17 05:13:20|111639.8|111589.8|111639.9|111589.9|111640|111590|111639.8|111589.8|4
1734412410000|2024-12-17 05:13:30|111639.8|111589.8|111640|111590|111640|111590|111639.8|111589.8|3
1734412420000|2024-12-17 05:13:40|111640.1|111590.1|111638.9|111588.9|111641.1|111591.1|111638.9|111588.9|8
1734412430000|2024-12-17 05:13:50|111639.2|111589.2|111637|111587|111639.2|111589.2|111637|111587|5
1734412440000|2024-12-17 05:14:00|111636.9|111586.9|111660.3|111610.3|111660.4|111610.4|111636.9|111586.9|20
1734412450000|2024-12-17 05:14:10|111657.2|111607.2|111661.9|111611.9|111662.3|111612.3|111657.2|111607.2|10
1734412460000|2024-12-17 05:14:20|111661.5|111611.5|111660|111610|111661.5|111611.5|111659.9|111609.9|4
1734412470000|2024-12-17 05:14:30|111661.4|111611.4|111661.8|111611.8|111662.5|111612.5|111661.4|111611.4|7
1734412480000|2024-12-17 05:14:40|111661.4|111611.4|111660|111610|111661.6|111611.6|111660|111610|4
1734412490000|2024-12-17 05:14:50|111659.6|111609.6|111659.5|111609.5|111659.6|111609.6|111659.5|111609.5|2
1734412500000|2024-12-17 05:15:00|111661.2|111611.2|111659.3|111609.3|111661.2|111611.2|111656.2|111606.2|7
1734412510000|2024-12-17 05:15:10|111658.7|111608.7|111660.8|111610.8|111661.1|111611.1|111658.7|111608.7|7
1734412520000|2024-12-17 05:15:20|111661|111611|111661.2|111611.2|111661.2|111611.2|111660.1|111610.1|4
1734412530000|2024-12-17 05:15:30|111656.7|111606.7|111660.5|111610.5|111665.2|111615.2|111656.3|111606.3|10
1734412540000|2024-12-17 05:15:40|111659.7|111609.7|111665.3|111615.3|111668.5|111618.5|111656.5|111606.5|25
1734412550000|2024-12-17 05:15:50|111665.2|111615.2|111665.3|111615.3|111665.7|111615.7|111665|111615|4
1734412560000|2024-12-17 05:16:00|111662.9|111612.9|111659.7|111609.7|111662.9|111612.9|111653.7|111603.7|19
1734412570000|2024-12-17 05:16:10|111661.5|111611.5|111658.9|111608.9|111661.5|111611.5|111658.8|111608.8|7
1734412580000|2024-12-17 05:16:20|111658.5|111608.5|111658.8|111608.8|111659.5|111609.5|111658.5|111608.5|5
1734412600000|2024-12-17 05:16:40|111658.2|111608.2|111657.9|111607.9|111660.1|111610.1|111654.1|111604.1|17
1734412610000|2024-12-17 05:16:50|111656.4|111606.4|111655|111605|111656.4|111606.4|111655|111605|4
1734412620000|2024-12-17 05:17:00|111655.1|111605.1|111654.6|111604.6|111656.4|111606.4|111654.6|111604.6|5
1734412630000|2024-12-17 05:17:10|111654.5|111604.5|111656.2|111606.2|111656.2|111606.2|111654.5|111604.5|2
1734412640000|2024-12-17 05:17:20|111655.3|111605.3|111663.2|111613.2|111663.6|111613.6|111655.3|111605.3|19
1734412650000|2024-12-17 05:17:30|111663.5|111613.5|111663.8|111613.8|111665.3|111615.3|111658.8|111608.8|12
1734412660000|2024-12-17 05:17:40|111662.7|111612.7|111663.7|111613.7|111663.8|111613.8|111662.7|111612.7|4
1734412670000|2024-12-17 05:17:50|111663.5|111613.5|111663.8|111613.8|111663.8|111613.8|111661.7|111611.7|5
1734412680000|2024-12-17 05:18:00|111659.5|111609.5|111661.7|111611.7|111663.8|111613.8|111658.5|111608.5|10
1734412690000|2024-12-17 05:18:10|111661.5|111611.5|111663.2|111613.2|111663.6|111613.6|111660.3|111610.3|7
1734412700000|2024-12-17 05:18:20|111662.8|111612.8|111660.9|111610.9|111663.2|111613.2|111658.8|111608.8|12
1734412710000|2024-12-17 05:18:30|111658.9|111608.9|111664|111614|111664.5|111614.5|111658.9|111608.9|12
1734412720000|2024-12-17 05:18:40|111663|111613|111662.9|111612.9|111663|111613|111662.9|111612.9|2
1734412730000|2024-12-17 05:18:50|111663.9|111613.9|111662.9|111612.9|111663.9|111613.9|111661.7|111611.7|4
1734412740000|2024-12-17 05:19:00|111664.1|111614.1|111667.2|111617.2|111667.6|111617.6|111653.3|111603.3|27
1734412750000|2024-12-17 05:19:10|111668.7|111618.7|111666.7|111616.7|111669.4|111619.4|111658.3|111608.3|25
1734412760000|2024-12-17 05:19:20|111664.9|111614.9|111668.9|111618.9|111669.6|111619.6|111664.9|111614.9|15
1734412770000|2024-12-17 05:19:30|111666.7|111616.7|111665.8|111615.8|111669.1|111619.1|111663.5|111613.5|33
1734412780000|2024-12-17 05:19:40|111663.6|111613.6|111664|111614|111667.9|111617.9|111663.3|111613.3|9
1734412790000|2024-12-17 05:19:50|111664.8|111614.8|111664.8|111614.8|111665.5|111615.5|111659.1|111609.1|11
1734412800000|2024-12-17 05:20:00|111665.2|111615.2|111662.8|111612.8|111665.6|111615.6|111659|111609|18
1734412810000|2024-12-17 05:20:10|111664.8|111614.8|111662.6|111612.6|111664.8|111614.8|111662.6|111612.6|4
1734412820000|2024-12-17 05:20:20|111664.5|111614.5|111662.5|111612.5|111665.2|111615.2|111657.6|111607.6|15
1734412830000|2024-12-17 05:20:30|111662.6|111612.6|111664.4|111614.4|111667.1|111617.1|111661|111611|24
1734412840000|2024-12-17 05:20:40|111664.5|111614.5|111665.8|111615.8|111667|111617|111662.4|111612.4|9
1734412850000|2024-12-17 05:20:50|111666|111616|111665.8|111615.8|111666|111616|111665.8|111615.8|2
1734412860000|2024-12-17 05:21:00|111666|111616|111662.8|111612.8|111666.2|111616.2|111660.1|111610.1|23
1734412870000|2024-12-17 05:21:10|111662.7|111612.7|111662.3|111612.3|111665.1|111615.1|111659.3|111609.3|9
1734412880000|2024-12-17 05:21:20|111662.7|111612.7|111661.1|111611.1|111663.4|111613.4|111659.6|111609.6|6
1734412890000|2024-12-17 05:21:30|111659.1|111609.1|111661.5|111611.5|111663.4|111613.4|111659.1|111609.1|12
1734412900000|2024-12-17 05:21:40|111662.2|111612.2|111658.2|111608.2|111663.6|111613.6|111656.6|111606.6|19
1734412910000|2024-12-17 05:21:50|111658.3|111608.3|111660.5|111610.5|111662.2|111612.2|111657.6|111607.6|14
1734412920000|2024-12-17 05:22:00|111660.6|111610.6|111655.2|111605.2|111661|111611|111654.9|111604.9|24
1734412930000|2024-12-17 05:22:10|111657.5|111607.5|111657.7|111607.7|111659.4|111609.4|111657.5|111607.5|5
1734412940000|2024-12-17 05:22:20|111657.8|111607.8|111656.5|111606.5|111657.8|111607.8|111654.4|111604.4|8
1734412950000|2024-12-17 05:22:30|111657.8|111607.8|111657.8|111607.8|111657.9|111607.9|111657.8|111607.8|3
1734412960000|2024-12-17 05:22:40|111657.9|111607.9|111658.6|111608.6|111659.6|111609.6|111656.6|111606.6|7
1734412970000|2024-12-17 05:22:50|111657.8|111607.8|111646.6|111596.6|111657.8|111607.8|111645.2|111595.2|29
1734412980000|2024-12-17 05:23:00|111646.1|111596.1|111645.2|111595.2|111649.9|111599.9|111643.2|111593.2|18
1734412990000|2024-12-17 05:23:10|111645|111595|111647.6|111597.6|111650.6|111600.6|111643.4|111593.4|21
1734413000000|2024-12-17 05:23:20|111647.4|111597.4|111643.6|111593.6|111647.6|111597.6|111643.6|111593.6|8
1734413010000|2024-12-17 05:23:30|111645.1|111595.1|111641.5|111591.5|111645.1|111595.1|111636.9|111586.9|25
1734413020000|2024-12-17 05:23:40|111639.5|111589.5|111637.5|111587.5|111639.5|111589.5|111637.5|111587.5|7
1734413030000|2024-12-17 05:23:50|111635.1|111585.1|111638.3|111588.3|111638.3|111588.3|111634.8|111584.8|12
1734413040000|2024-12-17 05:24:00|111637.7|111587.7|111636.3|111586.3|111637.7|111587.7|111635.1|111585.1|8
1734413050000|2024-12-17 05:24:10|111635.1|111585.1|111643.3|111593.3|111643.3|111593.3|111630.5|111580.5|18
1734413060000|2024-12-17 05:24:20|111641.2|111591.2|111643.1|111593.1|111647.4|111597.4|111641.2|111591.2|14
1734413080000|2024-12-17 05:24:40|111643.7|111593.7|111645.1|111595.1|111646.4|111596.4|111641.9|111591.9|7
1734413090000|2024-12-17 05:24:50|111644.3|111594.3|111641.5|111591.5|111644.3|111594.3|111639.7|111589.7|15
1734413100000|2024-12-17 05:25:00|111641.2|111591.2|111642.6|111592.6|111643.7|111593.7|111639.7|111589.7|8
1734413110000|2024-12-17 05:25:10|111642.4|111592.4|111638.9|111588.9|111642.5|111592.5|111638.9|111588.9|10
1734413120000|2024-12-17 05:25:20|111639|111589|111632.8|111582.8|111639.6|111589.6|111631.7|111581.7|21
1734413130000|2024-12-17 05:25:30|111631.7|111581.7|111634.8|111584.8|111636.6|111586.6|111627.9|111577.9|33
1734413140000|2024-12-17 05:25:40|111633.2|111583.2|111631.5|111581.5|111635.7|111585.7|111628|111578|18
1734413150000|2024-12-17 05:25:50|111632.3|111582.3|111636.8|111586.8|111638.5|111588.5|111631|111581|38
1734413170000|2024-12-17 05:26:10|111634.6|111584.6|111638.1|111588.1|111640.3|111590.3|111634.3|111584.3|36
1734413190000|2024-12-17 05:26:30|111636.8|111586.8|111641.8|111591.8|111643.6|111593.6|111636.8|111586.8|11
1734413200000|2024-12-17 05:26:40|111641.6|111591.6|111641|111591|111643.8|111593.8|111639.8|111589.8|11
1734413220000|2024-12-17 05:27:00|111639.7|111589.7|111629.3|111579.3|111639.7|111589.7|111627.9|111577.9|38
1734413230000|2024-12-17 05:27:10|111629.2|111579.2|111625|111575|111631|111581|111624.1|111574.1|20
1734413240000|2024-12-17 05:27:20|111623.2|111573.2|111621|111571|111625.4|111575.4|111620.7|111570.7|21
1734413250000|2024-12-17 05:27:30|111619|111569|111620.6|111570.6|111621.6|111571.6|111619|111569|6
1734413260000|2024-12-17 05:27:40|111618.6|111568.6|111613.5|111563.5|111621.1|111571.1|111612.3|111562.3|15
1734413270000|2024-12-17 05:27:50|111614.3|111564.3|111615.2|111565.2|111617.8|111567.8|111613|111563|12
1734413280000|2024-12-17 05:28:00|111614.2|111564.2|111608.6|111558.6|111614.2|111564.2|111603|111553|21
1734413290000|2024-12-17 05:28:10|111606.6|111556.6|111605.1|111555.1|111610.1|111560.1|111605.1|111555.1|29
1734413300000|2024-12-17 05:28:20|111605.4|111555.4|111604.6|111554.6|111605.4|111555.4|111592.3|111542.3|30
1734413310000|2024-12-17 05:28:30|111602.9|111552.9|111601.1|111551.1|111603.1|111553.1|111598.2|111548.2|33
1734413320000|2024-12-17 05:28:40|111599|111549|111600|111550|111601.7|111551.7|111597.1|111547.1|46
1734413330000|2024-12-17 05:28:50|111597.4|111547.4|111599.4|111549.4|111602.7|111552.7|111594.6|111544.6|34
1734413340000|2024-12-17 05:29:00|111601.6|111551.6|111597.4|111547.4|111602.2|111552.2|111594.2|111544.2|24
1734413350000|2024-12-17 05:29:10|111595.9|111545.9|111612.9|111562.9|111612.9|111562.9|111593.8|111543.8|40
1734413360000|2024-12-17 05:29:20|111610|111560|111604.8|111554.8|111611.4|111561.4|111604.5|111554.5|32
1734413370000|2024-12-17 05:29:30|111606.1|111556.1|111607.9|111557.9|111609.7|111559.7|111602.5|111552.5|45
1734413380000|2024-12-17 05:29:40|111605.8|111555.8|111610.1|111560.1|111610.1|111560.1|111604.4|111554.4|21
1734413390000|2024-12-17 05:29:50|111611.3|111561.3|111608.7|111558.7|111611.3|111561.3|111608.7|111558.7|5
1734413400000|2024-12-17 05:30:00|111607.2|111557.2|111592.4|111542.4|111610.1|111560.1|111591.7|111541.7|54
1734413410000|2024-12-17 05:30:10|111594.2|111544.2|111593.2|111543.2|111596|111546|111591.8|111541.8|32
1734413420000|2024-12-17 05:30:20|111591|111541|111593.1|111543.1|111593.7|111543.7|111591|111541|14
1734413430000|2024-12-17 05:30:30|111592.2|111542.2|111591.6|111541.6|111594|111544|111589.5|111539.5|20
1734413440000|2024-12-17 05:30:40|111591.7|111541.7|111588.5|111538.5|111593.6|111543.6|111587.9|111537.9|35
1734413450000|2024-12-17 05:30:50|111590.6|111540.6|111591.9|111541.9|111593|111543|111588.4|111538.4|14
1734413460000|2024-12-17 05:31:00|111589.9|111539.9|111591|111541|111592.2|111542.2|111588.7|111538.7|25
1734413470000|2024-12-17 05:31:10|111592.5|111542.5|111583.1|111533.1|111593.4|111543.4|111579.9|111529.9|36
1734413480000|2024-12-17 05:31:20|111584.2|111534.2|111582.3|111532.3|111584.4|111534.4|111582.3|111532.3|7
1734413490000|2024-12-17 05:31:30|111584.4|111534.4|111582|111532|111584.4|111534.4|111581.7|111531.7|46
1734413500000|2024-12-17 05:31:40|111581.8|111531.8|111581.5|111531.5|111585.9|111535.9|111578.3|111528.3|23
1734413510000|2024-12-17 05:31:50|111583.4|111533.4|111584.1|111534.1|111587.5|111537.5|111582|111532|16
1734413520000|2024-12-17 05:32:00|111584.8|111534.8|111580.5|111530.5|111584.8|111534.8|111575.5|111525.5|22
1734413530000|2024-12-17 05:32:10|111580|111530|111583.8|111533.8|111585.2|111535.2|111576.2|111526.2|21
1734413540000|2024-12-17 05:32:20|111583.2|111533.2|111585|111535|111586|111536|111579.8|111529.8|27
1734413550000|2024-12-17 05:32:30|111583.1|111533.1|111589.9|111539.9|111591.8|111541.8|111581|111531|21
1734413560000|2024-12-17 05:32:40|111589.3|111539.3|111588.9|111538.9|111590.9|111540.9|111583.9|111533.9|28
1734413570000|2024-12-17 05:32:50|111591.2|111541.2|111593.1|111543.1|111596.1|111546.1|111591.2|111541.2|21
1734413580000|2024-12-17 05:33:00|111594.9|111544.9|111590.7|111540.7|111595.9|111545.9|111589.9|111539.9|30
1734413590000|2024-12-17 05:33:10|111591.6|111541.6|111594.6|111544.6|111594.6|111544.6|111589.4|111539.4|15
1734413600000|2024-12-17 05:33:20|111591.5|111541.5|111591|111541|111595.9|111545.9|111589.8|111539.8|38
1734413610000|2024-12-17 05:33:30|111590.9|111540.9|111591.5|111541.5|111593.2|111543.2|111588.5|111538.5|15
1734413620000|2024-12-17 05:33:40|111591|111541|111590.8|111540.8|111591|111541|111590.8|111540.8|2
1734413630000|2024-12-17 05:33:50|111591.7|111541.7|111596.2|111546.2|111598.1|111548.1|111591|111541|32
1734413640000|2024-12-17 05:34:00|111593.5|111543.5|111592.6|111542.6|111596.1|111546.1|111591.6|111541.6|10
1734413650000|2024-12-17 05:34:10|111592.4|111542.4|111590.9|111540.9|111595.8|111545.8|111588.9|111538.9|19
1734413660000|2024-12-17 05:34:20|111591.5|111541.5|111600.9|111550.9|111603.2|111553.2|111590.8|111540.8|24
1734413670000|2024-12-17 05:34:30|111600.1|111550.1|111619.6|111569.6|111619.6|111569.6|111599.9|111549.9|38
1734413680000|2024-12-17 05:34:40|111618.5|111568.5|111614.5|111564.5|111621.9|111571.9|111613.2|111563.2|52
1734413690000|2024-12-17 05:34:50|111612.8|111562.8|111618|111568|111620|111570|111611.3|111561.3|44
1734413700000|2024-12-17 05:35:00|111613.2|111563.2|111617.6|111567.6|111621.3|111584.5|111604.3|111558|29
1734413710000|2024-12-17 05:35:10|111620.9|111570.9|111618.5|111568.5|111621.4|111571.4|111616.2|111566.2|13
1734413720000|2024-12-17 05:35:20|111618.9|111568.9|111620.7|111570.7|111622.1|111572.1|111616.9|111566.9|14
1734413730000|2024-12-17 05:35:30|111620.5|111570.5|111619|111569|111621.9|111571.9|111616.8|111566.8|11
1734413740000|2024-12-17 05:35:40|111619.7|111569.7|111620.4|111570.4|111620.4|111570.4|111619.5|111569.5|4
1734413750000|2024-12-17 05:35:50|111623.7|111573.7|111622.8|111572.8|111626.7|111576.7|111619.1|111569.1|37
1734413760000|2024-12-17 05:36:00|111619.9|111569.9|111620|111570|111624.4|111574.4|111617.8|111567.8|23
1734413770000|2024-12-17 05:36:10|111617.5|111567.5|111619.4|111569.4|111622.4|111572.4|111617|111567|22
1734413780000|2024-12-17 05:36:20|111617.3|111567.3|111619.3|111569.3|111620.9|111570.9|111616.6|111566.6|14
1734413790000|2024-12-17 05:36:30|111618.9|111568.9|111620.1|111570.1|111622|111572|111618.5|111568.5|13
1734413800000|2024-12-17 05:36:40|111620|111570|111620|111570|111622.1|111572.1|111619.3|111569.3|8
1734413810000|2024-12-17 05:36:50|111622|111572|111617.8|111567.8|111623.2|111573.2|111617.8|111567.8|11
1734413820000|2024-12-17 05:37:00|111617.7|111567.7|111624.8|111574.8|111626.2|111576.2|111617.7|111567.7|23
1734413830000|2024-12-17 05:37:10|111623.5|111573.5|111620|111570|111625.8|111575.8|111617.7|111567.7|23
1734413840000|2024-12-17 05:37:20|111620.1|111570.1|111619.5|111569.5|111622.7|111572.7|111618.3|111568.3|13
1734413850000|2024-12-17 05:37:30|111621.7|111571.7|111620.1|111570.1|111624.8|111574.8|111620.1|111570.1|9
1734413860000|2024-12-17 05:37:40|111624.2|111574.2|111621.5|111571.5|111624.2|111574.2|111619.4|111569.4|11
1734413870000|2024-12-17 05:37:50|111621.6|111571.6|111619.8|111569.8|111625.7|111575.7|111618.5|111568.5|23
1734413880000|2024-12-17 05:38:00|111619.7|111569.7|111610.3|111560.3|111619.7|111569.7|111606.7|111556.7|14
1734413890000|2024-12-17 05:38:10|111614.1|111564.1|111619.3|111569.3|111621.5|111571.5|111608.7|111558.7|14
1734413900000|2024-12-17 05:38:20|111621.5|111571.5|111620.8|111570.8|111623.6|111573.6|111619.1|111569.1|18
1734413910000|2024-12-17 05:38:30|111618.6|111568.6|111623.2|111573.2|111623.2|111573.2|111618.6|111568.6|15
1734413920000|2024-12-17 05:38:40|111621.6|111571.6|111627.3|111577.3|111628.5|111578.5|111621.5|111571.5|11
1734413930000|2024-12-17 05:38:50|111624.2|111574.2|111623.5|111573.5|111625.8|111575.8|111620.7|111570.7|18
1734413940000|2024-12-17 05:39:00|111623.2|111573.2|111617|111567|111623.2|111573.2|111615.9|111565.9|34
1734413950000|2024-12-17 05:39:10|111616.1|111566.1|111617.3|111567.3|111619.8|111569.8|111614|111564|27
1734413960000|2024-12-17 05:39:20|111616.9|111566.9|111619.5|111569.5|111622|111572|111615.2|111565.2|24
1734413970000|2024-12-17 05:39:30|111621.1|111571.1|111621|111571|111625.5|111575.5|111619.1|111569.1|13
1734413980000|2024-12-17 05:39:40|111620.2|111570.2|111622.1|111572.1|111622.1|111572.1|111616.4|111566.4|22
1734413990000|2024-12-17 05:39:50|111621.9|111571.9|111625.3|111575.3|111625.3|111575.3|111618.8|111568.8|11
1734414000000|2024-12-17 05:40:00|111623.8|111573.8|111629.2|111579.2|111631.7|111581.7|111623.8|111573.8|15
1734414010000|2024-12-17 05:40:10|111629.3|111579.3|111630.9|111580.9|111633|111583|111629.2|111579.2|11
1734414020000|2024-12-17 05:40:20|111630.3|111580.3|111631.3|111581.3|111631.3|111581.3|111628.2|111578.2|10
1734414030000|2024-12-17 05:40:30|111631.2|111581.2|111631.3|111581.3|111631.3|111581.3|111631.2|111581.2|2
1734414050000|2024-12-17 05:40:50|111627.8|111577.8|111625.9|111575.9|111628|111578|111624|111574|8
1734414060000|2024-12-17 05:41:00|111627.7|111577.7|111624.5|111574.5|111628.1|111578.1|111623.3|111573.3|15
1734414070000|2024-12-17 05:41:10|111624.7|111574.7|111625.5|111575.5|111627.3|111577.3|111624.2|111574.2|10
1734414080000|2024-12-17 05:41:20|111628.4|111578.4|111638.7|111588.7|111638.7|111588.7|111627.6|111577.6|14
1734414090000|2024-12-17 05:41:30|111637.7|111587.7|111638.4|111588.4|111640.7|111590.7|111635.7|111585.7|15
1734414100000|2024-12-17 05:41:40|111636.4|111586.4|111631.9|111581.9|111641.2|111591.2|111631.6|111581.6|13
1734414110000|2024-12-17 05:41:50|111630|111580|111624.4|111574.4|111633.2|111583.2|111624|111574|22
1734414120000|2024-12-17 05:42:00|111623.4|111573.4|111625.1|111575.1|111626.5|111576.5|111622.1|111572.1|22
1734414130000|2024-12-17 05:42:10|111624.7|111574.7|111628.8|111578.8|111631|111581|111623.5|111573.5|34
1734414140000|2024-12-17 05:42:20|111628.5|111578.5|111625.1|111575.1|111628.5|111578.5|111625.1|111575.1|11
1734414150000|2024-12-17 05:42:30|111625.4|111575.4|111621.2|111571.2|111625.4|111575.4|111618.5|111568.5|12
1734414160000|2024-12-17 05:42:40|111619.7|111569.7|111620.8|111570.8|111622.2|111572.2|111618.6|111568.6|9
1734414170000|2024-12-17 05:42:50|111620.7|111570.7|111623.3|111573.3|111628.9|111578.9|111620.6|111570.6|21
1734414180000|2024-12-17 05:43:00|111624|111574|111622.2|111572.2|111624|111574|111622.2|111572.2|4
1734414190000|2024-12-17 05:43:10|111623|111573|111627.6|111577.6|111635.1|111585.1|111620.3|111570.3|36
1734414200000|2024-12-17 05:43:20|111625.4|111575.4|111617.5|111567.5|111627.3|111577.3|111615.2|111565.2|25
1734414210000|2024-12-17 05:43:30|111618.4|111568.4|111605.9|111555.9|111619.3|111569.3|111604.1|111554.1|19
1734414220000|2024-12-17 05:43:40|111606.5|111556.5|111611.6|111561.6|111613.8|111563.8|111606.5|111556.5|13
1734414230000|2024-12-17 05:43:50|111610.2|111560.2|111606.8|111556.8|111614.2|111564.2|111606.4|111556.4|15
1734414240000|2024-12-17 05:44:00|111606.5|111556.5|111605.1|111555.1|111609.6|111559.6|111602.8|111552.8|29
1734414250000|2024-12-17 05:44:10|111604.9|111554.9|111606.8|111556.8|111610.2|111560.2|111604.7|111554.7|12
1734414260000|2024-12-17 05:44:20|111608.3|111558.3|111604.9|111554.9|111608.3|111558.3|111603|111553|22
1734414270000|2024-12-17 05:44:30|111604|111554|111615.2|111565.2|111617.5|111567.5|111603.8|111553.8|24
1734414280000|2024-12-17 05:44:40|111616.8|111566.8|111614.6|111564.6|111617.1|111567.1|111614.3|111564.3|11
1734414290000|2024-12-17 05:44:50|111614.7|111564.7|111616.9|111566.9|111620.3|111570.3|111613.9|111563.9|17
1734414300000|2024-12-17 05:45:00|111615.5|111565.5|111625.3|111575.3|111628|111578|111615.4|111565.4|36
1734414310000|2024-12-17 05:45:10|111626.8|111576.8|111627.2|111577.2|111627.2|111577.2|111625.2|111575.2|15
1734414320000|2024-12-17 05:45:20|111627.3|111577.3|111626.4|111576.4|111627.3|111577.3|111626.4|111576.4|2
1734414330000|2024-12-17 05:45:30|111624.2|111574.2|111624.8|111574.8|111628.7|111578.7|111621.9|111571.9|14
1734414340000|2024-12-17 05:45:40|111626.8|111576.8|111627.4|111577.4|111629.6|111579.6|111621.8|111571.8|20
1734414350000|2024-12-17 05:45:50|111626.6|111576.6|111623.2|111573.2|111626.8|111576.8|111623.2|111573.2|8
1734414360000|2024-12-17 05:46:00|111623.1|111573.1|111627.9|111577.9|111628.5|111578.5|111623.1|111573.1|8
1734414370000|2024-12-17 05:46:10|111626.6|111576.6|111622.2|111572.2|111626.6|111576.6|111612.6|111562.6|37
1734414380000|2024-12-17 05:46:20|111621.7|111571.7|111611.9|111561.9|111626.7|111576.7|111611.9|111561.9|20
1734414390000|2024-12-17 05:46:30|111614.2|111564.2|111621.8|111571.8|111624|111574|111614.2|111564.2|26
1734414400000|2024-12-17 05:46:40|111624|111574|111620.4|111570.4|111624|111574|111618.5|111568.5|22
1734414410000|2024-12-17 05:46:50|111618.5|111568.5|111623|111573|111625|111575|111618.5|111568.5|15
1734414420000|2024-12-17 05:47:00|111622.9|111572.9|111623.4|111573.4|111626.9|111576.9|111622.9|111572.9|5
1734414430000|2024-12-17 05:47:10|111623.3|111573.3|111621.5|111571.5|111627.4|111577.4|111617.9|111567.9|22
1734414440000|2024-12-17 05:47:20|111621.8|111571.8|111621.3|111571.3|111624.1|111574.1|111619.1|111569.1|21
1734414450000|2024-12-17 05:47:30|111621.4|111571.4|111621.1|111571.1|111621.4|111571.4|111621|111571|3
1734414460000|2024-12-17 05:47:40|111622.6|111572.6|111622.4|111572.4|111627.1|111577.1|111620.1|111570.1|19
1734414470000|2024-12-17 05:47:50|111619.8|111569.8|111621.8|111571.8|111624.2|111574.2|111619.8|111569.8|18
1734414480000|2024-12-17 05:48:00|111621.9|111571.9|111625.7|111575.7|111627|111577|111620.6|111570.6|15
1734414490000|2024-12-17 05:48:10|111623.9|111573.9|111623.5|111573.5|111629|111579|111622.8|111572.8|31
1734414500000|2024-12-17 05:48:20|111622.1|111572.1|111619.2|111569.2|111624.9|111574.9|111612.6|111562.6|27
1734414510000|2024-12-17 05:48:30|111620.2|111570.2|111621.5|111571.5|111626.8|111576.8|111620.2|111570.2|15
1734414520000|2024-12-17 05:48:40|111620.5|111570.5|111622.9|111572.9|111624.1|111574.1|111620.5|111570.5|6
1734414530000|2024-12-17 05:48:50|111622.7|111572.7|111624.4|111574.4|111625.7|111575.7|111618.6|111568.6|25
1734414540000|2024-12-17 05:49:00|111624.6|111574.6|111622.1|111572.1|111626.6|111576.6|111620.6|111570.6|36
1734414550000|2024-12-17 05:49:10|111622.2|111572.2|111622.2|111572.2|111622.3|111572.3|111622.2|111572.2|3
1734414560000|2024-12-17 05:49:20|111622.7|111572.7|111620.7|111570.7|111623.5|111573.5|111619.3|111569.3|18
1734414570000|2024-12-17 05:49:30|111621|111571|111620.2|111570.2|111624.7|111574.7|111620.2|111570.2|14
1734414580000|2024-12-17 05:49:40|111623.3|111573.3|111621.9|111571.9|111623.3|111573.3|111619.6|111569.6|7
1734414590000|2024-12-17 05:49:50|111621.8|111571.8|111617.5|111567.5|111621.8|111571.8|111617.5|111567.5|7
1734414600000|2024-12-17 05:50:00|111620.8|111570.8|111622.9|111572.9|111624.3|111574.3|111614.8|111564.8|54
1734414610000|2024-12-17 05:50:10|111625.4|111575.4|111623.8|111573.8|111628.6|111578.6|111621.4|111571.4|34
1734414620000|2024-12-17 05:50:20|111626.5|111576.5|111631.6|111581.6|111637.8|111587.8|111624.2|111574.2|38
1734414630000|2024-12-17 05:50:30|111631.5|111581.5|111622.7|111572.7|111631.5|111581.5|111622.7|111572.7|33
1734414640000|2024-12-17 05:50:40|111621.6|111571.6|111614.1|111564.1|111621.6|111571.6|111609.7|111559.7|29
1734414650000|2024-12-17 05:50:50|111614.8|111564.8|111614.6|111564.6|111617.5|111567.5|111614.5|111564.5|19
1734414660000|2024-12-17 05:51:00|111613.6|111563.6|111612|111562|111613.8|111563.8|111609.5|111559.5|16
1734414670000|2024-12-17 05:51:10|111613.6|111563.6|111611.9|111561.9|111613.6|111563.6|111611.1|111561.1|5
1734414680000|2024-12-17 05:51:20|111612.2|111562.2|111617.4|111567.4|111617.4|111567.4|111610.2|111560.2|18
1734414690000|2024-12-17 05:51:30|111615.5|111565.5|111620.1|111570.1|111621.1|111571.1|111615.5|111565.5|16
1734414700000|2024-12-17 05:51:40|111620|111570|111597.7|111547.7|111620|111570|111594.7|111544.7|37
1734414710000|2024-12-17 05:51:50|111595.8|111545.8|111591.9|111541.9|111595.8|111545.8|111591|111541|11
1734414720000|2024-12-17 05:52:00|111593.6|111543.6|111595.4|111545.4|111597.5|111547.5|111592.4|111542.4|30
1734414730000|2024-12-17 05:52:10|111593|111543|111591.5|111541.5|111595.8|111545.8|111586.5|111536.5|35
1734414740000|2024-12-17 05:52:20|111592.7|111542.7|111612.5|111562.5|111617.5|111567.5|111592.7|111542.7|34
1734414750000|2024-12-17 05:52:30|111610.2|111560.2|111612.7|111562.7|111615.4|111565.4|111606.1|111556.1|45
1734414760000|2024-12-17 05:52:40|111612.6|111562.6|111611.4|111561.4|111616.9|111566.9|111608.4|111558.4|42
1734414770000|2024-12-17 05:52:50|111611.6|111561.6|111624.8|111574.8|111627.8|111577.8|111611.1|111561.1|17
1734414780000|2024-12-17 05:53:00|111624|111574|111620.9|111570.9|111625.3|111575.3|111618.9|111568.9|20
1734414790000|2024-12-17 05:53:10|111621|111571|111623|111573|111626.8|111576.8|111619|111569|16
1734414800000|2024-12-17 05:53:20|111623.9|111573.9|111621.6|111571.6|111625.2|111575.2|111621.3|111571.3|17
1734414810000|2024-12-17 05:53:30|111623.1|111573.1|111624|111574|111627.4|111577.4|111622|111572|20
1734414820000|2024-12-17 05:53:40|111622.6|111572.6|111630.9|111580.9|111636.5|111586.5|111620.4|111570.4|31
1734414830000|2024-12-17 05:53:50|111628.6|111578.6|111654.9|111604.9|111666.4|111616.4|111628.6|111578.6|46
1734414840000|2024-12-17 05:54:00|111658.9|111608.9|111649.9|111599.9|111660.5|111610.5|111645.6|111595.6|41
1734414850000|2024-12-17 05:54:10|111647.5|111597.5|111643.6|111593.6|111650|111600|111637.3|111587.3|51
1734414860000|2024-12-17 05:54:20|111643.1|111593.1|111643.9|111593.9|111646.4|111596.4|111637.8|111587.8|19
1734414870000|2024-12-17 05:54:30|111640.9|111590.9|111639.1|111589.1|111643.3|111593.3|111636.5|111586.5|31
1734414880000|2024-12-17 05:54:40|111636.4|111586.4|111635.2|111585.2|111641|111591|111635.1|111585.1|33
1734414890000|2024-12-17 05:54:50|111632.3|111582.3|111637.2|111587.2|111637.7|111587.7|111632.1|111582.1|17
1734414900000|2024-12-17 05:55:00|111635.4|111585.4|111645.2|111595.2|111651.2|111601.2|111635.1|111585.1|35
1734414910000|2024-12-17 05:55:10|111645.5|111595.5|111645.6|111595.6|111653.3|111603.3|111643.5|111593.5|50
1734414920000|2024-12-17 05:55:20|111644.2|111594.2|111648.3|111598.3|111649.5|111599.5|111638.5|111588.5|55
1734414930000|2024-12-17 05:55:30|111645.4|111595.4|111645.9|111595.9|111649.1|111599.1|111641.2|111591.2|28
1734414940000|2024-12-17 05:55:40|111646.4|111596.4|111649.6|111599.6|111651.1|111601.1|111645.6|111595.6|20
1734414950000|2024-12-17 05:55:50|111650.1|111600.1|111642.4|111592.4|111652|111602|111642.4|111592.4|21
1734414960000|2024-12-17 05:56:00|111648.1|111598.1|111651.2|111601.2|111654.8|111604.8|111645.2|111595.2|37
1734414970000|2024-12-17 05:56:10|111653.1|111603.1|111652.1|111602.1|111654.6|111604.6|111647.9|111597.9|17
1734414980000|2024-12-17 05:56:20|111650.9|111600.9|111652.9|111602.9|111655.1|111605.1|111648.5|111598.5|13
1734414990000|2024-12-17 05:56:30|111654.4|111604.4|111652.5|111602.5|111654.4|111604.4|111650.1|111600.1|16
1734415000000|2024-12-17 05:56:40|111650.8|111600.8|111651.6|111601.6|111656.7|111606.7|111648.3|111598.3|29
1734415010000|2024-12-17 05:56:50|111651.7|111601.7|111653.2|111603.2|111656.2|111606.2|111643.1|111593.1|58
1734415020000|2024-12-17 05:57:00|111652.6|111602.6|111654.4|111604.4|111656.1|111606.1|111650.2|111600.2|25
1734415030000|2024-12-17 05:57:10|111655.9|111605.9|111660.4|111610.4|111663.3|111613.3|111653.3|111603.3|22
1734415040000|2024-12-17 05:57:20|111660.3|111610.3|111661.7|111611.7|111673.5|111623.5|111657.7|111607.7|42
1734415050000|2024-12-17 05:57:30|111662.3|111612.3|111666.6|111616.6|111666.6|111616.6|111652|111602|43
1734415060000|2024-12-17 05:57:40|111669.8|111619.8|111666.9|111616.9|111673.5|111623.5|111664.5|111614.5|46
1734415070000|2024-12-17 05:57:50|111666.8|111616.8|111668.8|111618.8|111671.5|111621.5|111664.6|111614.6|33
1734415080000|2024-12-17 05:58:00|111669.3|111619.3|111672.1|111622.1|111676.5|111626.5|111667.7|111617.7|31
1734415090000|2024-12-17 05:58:10|111673.5|111623.5|111671.4|111621.4|111675.2|111625.2|111669.4|111619.4|24
1734415100000|2024-12-17 05:58:20|111672.9|111622.9|111658.2|111608.2|111672.9|111622.9|111658.2|111608.2|26
1734415110000|2024-12-17 05:58:30|111653.7|111603.7|111654.5|111604.5|111659.2|111609.2|111653.7|111603.7|21
1734415120000|2024-12-17 05:58:40|111656.3|111606.3|111656.5|111606.5|111657.5|111607.5|111654|111604|11
1734415130000|2024-12-17 05:58:50|111656.3|111606.3|111655.7|111605.7|111658.8|111608.8|111654|111604|9
1734415140000|2024-12-17 05:59:00|111655.9|111605.9|111658.4|111608.4|111662.1|111612.1|111655.9|111605.9|15
1734415150000|2024-12-17 05:59:10|111663.9|111613.9|111657.8|111607.8|111667.5|111617.5|111656.8|111606.8|19
1734415160000|2024-12-17 05:59:20|111658.1|111608.1|111652.8|111602.8|111658.8|111608.8|111652.8|111602.8|15
1734415170000|2024-12-17 05:59:30|111652.6|111602.6|111652.4|111602.4|111652.6|111602.6|111652.4|111602.4|2
1734415180000|2024-12-17 05:59:40|111652.5|111602.5|111653.3|111603.3|111657.8|111607.8|111649.2|111599.2|31
1734415190000|2024-12-17 05:59:50|111652.6|111602.6|111649.5|111599.5|111653.6|111603.6|111647.8|111597.8|10
1734415200000|2024-12-17 06:00:00|111648.4|111598.4|111646.1|111596.1|111649.6|111599.6|111643.9|111593.9|13
1734415210000|2024-12-17 06:00:10|111648.2|111598.2|111627.5|111577.5|111648.2|111598.2|111625.6|111575.6|25
1734415220000|2024-12-17 06:00:20|111628|111578|111628.1|111578.1|111628.1|111578.1|111628|111578|2
1734415230000|2024-12-17 06:00:30|111631.3|111581.3|111630.5|111580.5|111637.5|111587.5|111625.5|111575.5|23
1734415240000|2024-12-17 06:00:40|111629.9|111579.9|111628.8|111578.8|111630.9|111580.9|111624.1|111574.1|19
1734415250000|2024-12-17 06:00:50|111628.6|111578.6|111626.3|111576.3|111629.6|111579.6|111625.4|111575.4|11
1734415260000|2024-12-17 06:01:00|111623.3|111573.3|111625.1|111575.1|111626.3|111576.3|111622|111572|8
1734415270000|2024-12-17 06:01:10|111625|111575|111608.1|111583.1|111626.7|111584.5|111607.7|111572.8|13
1734415280000|2024-12-17 06:01:20|111610.6|111585.6|111607.4|111582.4|111610.8|111585.8|111606.6|111581.6|10
1734415290000|2024-12-17 06:01:30|111606.8|111581.8|111618|111568|111619.2|111584.1|111605.3|111566|19
1734415300000|2024-12-17 06:01:40|111617.6|111567.6|111618.4|111568.4|111620.2|111570.2|111617.6|111567.6|8
1734415310000|2024-12-17 06:01:50|111619.2|111569.2|111618.1|111568.1|111619.2|111569.2|111618.1|111568.1|3
1734415320000|2024-12-17 06:02:00|111618.2|111568.2|111609.1|111559.1|111619.3|111569.3|111607.9|111557.9|21
1734415330000|2024-12-17 06:02:10|111608.9|111558.9|111607.3|111557.3|111611.1|111561.1|111603.9|111553.9|20
1734415340000|2024-12-17 06:02:20|111608.6|111558.6|111610.9|111560.9|111610.9|111560.9|111603.2|111553.2|28
1734415350000|2024-12-17 06:02:30|111611.9|111561.9|111615.6|111565.6|111618.2|111568.2|111611.9|111561.9|18
1734415360000|2024-12-17 06:02:40|111614.6|111564.6|111615.7|111565.7|111616.4|111566.4|111614.1|111564.1|9
1734415370000|2024-12-17 06:02:50|111615.6|111565.6|111617|111567|111620.1|111570.1|111615.4|111565.4|8
1734415380000|2024-12-17 06:03:00|111614.9|111564.9|111615.2|111565.2|111617.7|111567.7|111613.7|111563.7|13
1734415390000|2024-12-17 06:03:10|111614.6|111564.6|111600.2|111550.2|111617.8|111567.8|111595.7|111545.7|35
1734415400000|2024-12-17 06:03:20|111601.4|111551.4|111610.2|111560.2|111613.4|111563.4|111601.4|111551.4|20
1734415410000|2024-12-17 06:03:30|111611.1|111561.1|111613.6|111563.6|111616|111566|111610.2|111560.2|14
1734415420000|2024-12-17 06:03:40|111612.3|111562.3|111609.7|111559.7|111612.8|111562.8|111609.7|111559.7|8
1734415430000|2024-12-17 06:03:50|111604.1|111554.1|111591.2|111541.2|111611.7|111561.7|111591.1|111541.1|30
1734415440000|2024-12-17 06:04:00|111592.4|111542.4|111601.1|111551.1|111605.2|111555.2|111591.4|111541.4|24
1734415450000|2024-12-17 06:04:10|111602|111552|111596.5|111546.5|111602|111552|111596.5|111546.5|8
1734415460000|2024-12-17 06:04:20|111597.7|111547.7|111603.2|111553.2|111605.5|111555.5|111597.7|111547.7|24
1734415470000|2024-12-17 06:04:30|111598.9|111548.9|111602.7|111552.7|111605|111555|111598.9|111548.9|14
1734415480000|2024-12-17 06:04:40|111602.6|111552.6|111597.9|111547.9|111603.5|111553.5|111592.9|111542.9|23
1734415490000|2024-12-17 06:04:50|111599.5|111549.5|111601.9|111551.9|111601.9|111551.9|111595.7|111545.7|25
1734415500000|2024-12-17 06:05:00|111600.3|111550.3|111599|111549|111600.7|111550.7|111592.1|111542.1|12
1734415510000|2024-12-17 06:05:10|111597.2|111547.2|111612.7|111562.7|111612.7|111562.7|111593.4|111543.4|28
1734415520000|2024-12-17 06:05:20|111612.5|111562.5|111616.9|111566.9|111618.6|111568.6|111612.5|111562.5|20
1734415530000|2024-12-17 06:05:30|111615.1|111565.1|111617.4|111567.4|111619.3|111569.3|111614.4|111564.4|12
1734415540000|2024-12-17 06:05:40|111618|111568|111607.4|111557.4|111618|111568|111601.3|111551.3|30
1734415550000|2024-12-17 06:05:50|111609.2|111559.2|111619.4|111569.4|111623|111573|111599.9|111549.9|39
1734415560000|2024-12-17 06:06:00|111620.4|111570.4|111622.7|111572.7|111623.5|111573.5|111620.2|111570.2|9
1734415570000|2024-12-17 06:06:10|111621.7|111571.7|111624.6|111574.6|111624.6|111574.6|111619.3|111569.3|26
1734415580000|2024-12-17 06:06:20|111626|111576|111623.1|111573.1|111626|111576|111622.6|111572.6|13
1734415590000|2024-12-17 06:06:30|111623|111573|111625|111575|111627.3|111577.3|111623|111573|15
1734415600000|2024-12-17 06:06:40|111626.8|111576.8|111625|111575|111626.8|111576.8|111624.8|111574.8|6
1734415610000|2024-12-17 06:06:50|111622.6|111572.6|111618.7|111568.7|111623.1|111573.1|111616.6|111566.6|26
1734415620000|2024-12-17 06:07:00|111618.4|111568.4|111613.2|111563.2|111621|111571|111608.6|111558.6|15
1734415630000|2024-12-17 06:07:10|111614.1|111564.1|111615.9|111565.9|111616.9|111566.9|111614.1|111564.1|6
1734415640000|2024-12-17 06:07:20|111616.6|111566.6|111620.6|111570.6|111626.7|111576.7|111616.6|111566.6|15
1734415650000|2024-12-17 06:07:30|111619.4|111569.4|111617|111567|111621|111571|111617|111567|13
1734415660000|2024-12-17 06:07:40|111616.2|111566.2|111617.8|111567.8|111618.1|111568.1|111613.9|111563.9|15
1734415670000|2024-12-17 06:07:50|111618.3|111568.3|111619.2|111569.2|111619.8|111569.8|111617.3|111567.3|9
1734415680000|2024-12-17 06:08:00|111618.5|111568.5|111618.6|111568.6|111619.8|111569.8|111616.9|111566.9|7
1734415690000|2024-12-17 06:08:10|111618.1|111568.1|111619.6|111569.6|111622.7|111572.7|111612.4|111562.4|16
1734415700000|2024-12-17 06:08:20|111618|111568|111627.8|111577.8|111628.3|111578.3|111618|111568|20
1734415710000|2024-12-17 06:08:30|111628.8|111578.8|111637.9|111587.9|111645.1|111595.1|111626.8|111576.8|62
1734415720000|2024-12-17 06:08:40|111635.1|111585.1|111638.5|111588.5|111641.2|111591.2|111635.1|111585.1|21
1734415730000|2024-12-17 06:08:50|111639.8|111589.8|111639.4|111589.4|111640.2|111590.2|111636.9|111586.9|12
1734415740000|2024-12-17 06:09:00|111640.8|111590.8|111645.1|111595.1|111646.3|111596.3|111637.3|111587.3|15
1734415750000|2024-12-17 06:09:10|111639.7|111589.7|111642.7|111592.7|111642.7|111592.7|111633.8|111583.8|34
1734415760000|2024-12-17 06:09:20|111639.7|111589.7|111640.3|111590.3|111643|111593|111638.9|111588.9|20
1734415770000|2024-12-17 06:09:30|111640.5|111590.5|111637.7|111587.7|111641.8|111591.8|111633.3|111583.3|41
1734415780000|2024-12-17 06:09:40|111637.1|111587.1|111644.3|111594.3|111644.4|111594.4|111636.4|111586.4|20
1734415790000|2024-12-17 06:09:50|111645.7|111595.7|111650.1|111600.1|111651.2|111601.2|111645.7|111595.7|16
1734415800000|2024-12-17 06:10:00|111650|111600|111648.4|111598.4|111651.3|111601.3|111647.2|111597.2|27
1734415810000|2024-12-17 06:10:10|111648.6|111598.6|111638.6|111588.6|111648.8|111598.8|111634.7|111584.7|16
1734415820000|2024-12-17 06:10:20|111637.7|111587.7|111630.6|111580.6|111638.8|111588.8|111627.4|111577.4|31
1734415830000|2024-12-17 06:10:30|111631.8|111581.8|111631.1|111581.1|111641.9|111591.9|111630.8|111580.8|25
1734415840000|2024-12-17 06:10:40|111632.5|111582.5|111635.4|111585.4|111639|111589|111632.5|111582.5|23
1734415850000|2024-12-17 06:10:50|111636.7|111586.7|111648.1|111598.1|111649.9|111599.9|111633.3|111583.3|27
1734415860000|2024-12-17 06:11:00|111650.6|111600.6|111646.4|111596.4|111650.6|111600.6|111646.4|111596.4|7
1734415870000|2024-12-17 06:11:10|111647.2|111597.2|111656.8|111606.8|111659.5|111609.5|111647.2|111597.2|24
1734415880000|2024-12-17 06:11:20|111658.8|111608.8|111664.4|111614.4|111671.8|111621.8|111658.6|111608.6|32
1734415890000|2024-12-17 06:11:30|111665|111615|111663.4|111613.4|111668|111618|111661.8|111611.8|38
1734415900000|2024-12-17 06:11:40|111664.8|111614.8|111681.6|111631.6|111682|111632|111662.1|111612.1|36
1734415910000|2024-12-17 06:11:50|111683.7|111633.7|111679.9|111629.9|111685.2|111635.2|111678.3|111628.3|27
1734415920000|2024-12-17 06:12:00|111680.7|111630.7|111674.6|111624.6|111685.3|111635.3|111668.9|111618.9|30
1734415930000|2024-12-17 06:12:10|111674.4|111624.4|111670.3|111620.3|111674.6|111624.6|111664.9|111614.9|13
1734415940000|2024-12-17 06:12:20|111669.4|111619.4|111662.8|111612.8|111669.4|111619.4|111659.6|111609.6|24
1734415950000|2024-12-17 06:12:30|111661.6|111611.6|111659.2|111609.2|111661.6|111611.6|111654.9|111604.9|17
1734415960000|2024-12-17 06:12:40|111658.6|111608.6|111659.8|111609.8|111660|111610|111658.6|111608.6|6
1734415970000|2024-12-17 06:12:50|111659.9|111609.9|111659.6|111609.6|111663.6|111613.6|111654.5|111604.5|37
1734415980000|2024-12-17 06:13:00|111658.5|111608.5|111656.1|111606.1|111660.5|111610.5|111653.8|111603.8|30
1734415990000|2024-12-17 06:13:10|111658.1|111608.1|111663.9|111613.9|111664.9|111614.9|111650.5|111600.5|23
1734416000000|2024-12-17 06:13:20|111662.7|111612.7|111668.3|111618.3|111670.4|111620.4|111659.8|111609.8|34
1734416010000|2024-12-17 06:13:30|111669.3|111619.3|111670.6|111620.6|111672.1|111622.1|111668.1|111618.1|19
1734416020000|2024-12-17 06:13:40|111672.2|111622.2|111673.1|111623.1|111674|111624|111666.5|111616.5|16
1734416030000|2024-12-17 06:13:50|111674.1|111624.1|111671.9|111621.9|111675.1|111625.1|111667.1|111617.1|19
1734416040000|2024-12-17 06:14:00|111668.6|111618.6|111669.9|111619.9|111673.2|111623.2|111668.6|111618.6|19
1734416050000|2024-12-17 06:14:10|111670.9|111620.9|111669.8|111619.8|111670.9|111620.9|111669|111619|4
1734416060000|2024-12-17 06:14:20|111669.9|111619.9|111671.1|111621.1|111672|111622|111669.8|111619.8|6
1734416070000|2024-12-17 06:14:30|111673.8|111623.8|111667|111617|111673.8|111623.8|111663.9|111613.9|25
1734416080000|2024-12-17 06:14:40|111667.2|111617.2|111666.2|111616.2|111667.8|111617.8|111663.7|111613.7|14
1734416090000|2024-12-17 06:14:50|111665.6|111615.6|111673.5|111623.5|111673.5|111623.5|111664.1|111614.1|25
1734416100000|2024-12-17 06:15:00|111671.1|111621.1|111682.4|111632.4|111683.9|111633.9|111671.1|111621.1|20
1734416110000|2024-12-17 06:15:10|111683.4|111633.4|111680.7|111630.7|111688.9|111638.9|111679.5|111629.5|19
1734416120000|2024-12-17 06:15:20|111682.3|111632.3|111681.8|111631.8|111683.4|111633.4|111678|111628|24
1734416130000|2024-12-17 06:15:30|111680.8|111630.8|111683.6|111633.6|111686.4|111636.4|111680.6|111630.6|24
1734416140000|2024-12-17 06:15:40|111684.6|111634.6|111686.8|111636.8|111687.5|111637.5|111681|111631|29
1734416150000|2024-12-17 06:15:50|111687.8|111637.8|111690.9|111640.9|111692.1|111642.1|111687.8|111637.8|22
1734416160000|2024-12-17 06:16:00|111692.3|111642.3|111689.4|111639.4|111695.5|111645.5|111689.4|111639.4|17
1734416170000|2024-12-17 06:16:10|111689.3|111639.3|111689.5|111639.5|111689.5|111639.5|111689.3|111639.3|2
1734416180000|2024-12-17 06:16:20|111690.7|111640.7|111687.9|111637.9|111691.5|111641.5|111687.3|111637.3|15
1734416190000|2024-12-17 06:16:30|111687.6|111637.6|111694.1|111644.1|111695.5|111645.5|111686.6|111636.6|18
1734416200000|2024-12-17 06:16:40|111693.1|111643.1|111686.8|111636.8|111693.1|111643.1|111683|111633|33
1734416210000|2024-12-17 06:16:50|111684.6|111634.6|111689.6|111639.6|111689.6|111639.6|111683.4|111633.4|11
1734416220000|2024-12-17 06:17:00|111690.4|111640.4|111684.6|111634.6|111690.4|111640.4|111684|111634|17
1734416230000|2024-12-17 06:17:10|111683.3|111633.3|111692.7|111642.7|111698.8|111648.8|111681.2|111631.2|45
1734416240000|2024-12-17 06:17:20|111691.5|111641.5|111709|111659|111710|111660|111690.3|111640.3|27
1734416250000|2024-12-17 06:17:30|111710.6|111660.6|111713.5|111663.5|111715.6|111665.6|111708.4|111658.4|28
1734416260000|2024-12-17 06:17:40|111712.3|111662.3|111712.7|111662.7|111717.4|111667.4|111710.5|111660.5|23
1734416270000|2024-12-17 06:17:50|111716|111666|111714.6|111664.6|111716.8|111666.8|111712.3|111662.3|44
1734416280000|2024-12-17 06:18:00|111712.3|111662.3|111716.7|111666.7|111719.5|111669.5|111712.3|111662.3|36
1734416290000|2024-12-17 06:18:10|111718.3|111668.3|111723.2|111673.2|111724.6|111674.6|111715.4|111665.4|46
1734416300000|2024-12-17 06:18:20|111724.6|111674.6|111723.3|111673.3|111725|111675|111722.4|111672.4|23
1734416310000|2024-12-17 06:18:30|111721.7|111671.7|111716.8|111666.8|111722.2|111672.2|111712.4|111662.4|41
1734416320000|2024-12-17 06:18:40|111717.4|111667.4|111719.1|111669.1|111719.5|111669.5|111714|111664|27
1734416330000|2024-12-17 06:18:50|111717.7|111667.7|111721.6|111671.6|111723|111673|111713.4|111663.4|37
1734416340000|2024-12-17 06:19:00|111719.8|111669.8|111714.6|111664.6|111719.8|111669.8|111709.9|111659.9|21
1734416350000|2024-12-17 06:19:10|111715.8|111665.8|111718.2|111668.2|111719.8|111669.8|111712.6|111662.6|25
1734416360000|2024-12-17 06:19:20|111715.8|111665.8|111723.5|111673.5|111723.5|111673.5|111715.1|111665.1|33
1734416370000|2024-12-17 06:19:30|111721.9|111671.9|111723.9|111673.9|111725.8|111675.8|111713|111663|22
1734416380000|2024-12-17 06:19:40|111726|111676|111721.4|111671.4|111726|111676|111720.1|111670.1|30
1734416390000|2024-12-17 06:19:50|111722.4|111672.4|111725.5|111675.5|111726.4|111676.4|111717.6|111667.6|26
1734416400000|2024-12-17 06:20:00|111726.9|111676.9|111724.7|111674.7|111734.8|111684.8|111721.6|111671.6|55
1734416410000|2024-12-17 06:20:10|111722.1|111672.1|111723.1|111673.1|111725.8|111675.8|111719|111669|22
1734416420000|2024-12-17 06:20:20|111723.3|111673.3|111736.6|111686.6|111740.4|111690.4|111719.8|111669.8|46
1734416430000|2024-12-17 06:20:30|111737.1|111687.1|111722.1|111672.1|111740.8|111690.8|111722.1|111672.1|48
1734416440000|2024-12-17 06:20:40|111721.1|111671.1|111720.4|111670.4|111726.3|111676.3|111720.2|111670.2|19
1734416450000|2024-12-17 06:20:50|111721.6|111671.6|111723|111673|111723.2|111673.2|111719.5|111669.5|12
1734416460000|2024-12-17 06:21:00|111721.8|111671.8|111726.2|111676.2|111728.9|111678.9|111721.8|111671.8|42
1734416470000|2024-12-17 06:21:10|111727.4|111677.4|111726.8|111676.8|111727.8|111677.8|111720.4|111670.4|24
1734416480000|2024-12-17 06:21:20|111727.6|111677.6|111724.1|111674.1|111730.5|111680.5|111721|111671|18
1734416490000|2024-12-17 06:21:30|111723.3|111673.3|111722|111672|111723.3|111673.3|111716.6|111666.6|18
1734416500000|2024-12-17 06:21:40|111719.2|111669.2|111720.5|111670.5|111722.9|111672.9|111716.5|111666.5|23
1734416510000|2024-12-17 06:21:50|111717.3|111667.3|111718.2|111668.2|111718.2|111668.2|111712.5|111662.5|16
1734416520000|2024-12-17 06:22:00|111716.9|111666.9|111718|111668|111719.1|111669.1|111712.8|111662.8|20
1734416530000|2024-12-17 06:22:10|111715.8|111665.8|111719.4|111669.4|111723.5|111673.5|111707|111657|28
1734416540000|2024-12-17 06:22:20|111720|111670|111717.2|111667.2|111720.5|111670.5|111713.3|111663.3|11
1734416550000|2024-12-17 06:22:30|111716.6|111666.6|111717.5|111667.5|111718.5|111668.5|111713.7|111663.7|19
1734416560000|2024-12-17 06:22:40|111718.5|111668.5|111714.4|111664.4|111718.5|111668.5|111714.4|111664.4|9
1734416570000|2024-12-17 06:22:50|111715.7|111665.7|111732|111682|111732|111682|111715.7|111665.7|45
1734416580000|2024-12-17 06:23:00|111726.5|111676.5|111738.4|111688.4|111740.3|111690.3|111725.1|111675.1|31
1734416590000|2024-12-17 06:23:10|111739.8|111689.8|111741.6|111691.6|111744.2|111694.2|111738.2|111688.2|12
1734416600000|2024-12-17 06:23:20|111742.4|111692.4|111743.4|111693.4|111745.4|111695.4|111737.1|111687.1|36
1734416610000|2024-12-17 06:23:30|111742.1|111692.1|111745.5|111695.5|111745.5|111695.5|111739.3|111689.3|44
1734416620000|2024-12-17 06:23:40|111745.7|111695.7|111746.6|111696.6|111748.8|111698.8|111743.5|111693.5|32
1734416630000|2024-12-17 06:23:50|111747.5|111697.5|111750.2|111700.2|111751.3|111701.3|111745.3|111695.3|25
1734416640000|2024-12-17 06:24:00|111751.2|111701.2|111758.9|111733.9|111767.6|111734.7|111751.2|111701.2|41
1734416650000|2024-12-17 06:24:10|111761.3|111736.3|111779.2|111729.2|111782.6|111736.3|111757.9|111723.1|33
1734416660000|2024-12-17 06:24:20|111776.8|111726.8|111779|111729|111779.5|111729.5|111774.8|111724.8|40
1734416670000|2024-12-17 06:24:30|111776.8|111726.8|111777.1|111727.1|111779.4|111729.4|111773|111723|33
1734416680000|2024-12-17 06:24:40|111776.3|111726.3|111775.4|111725.4|111778.6|111728.6|111774.8|111724.8|13
1734416690000|2024-12-17 06:24:50|111776.6|111726.6|111774.8|111724.8|111776.6|111726.6|111773.8|111723.8|12
1734416700000|2024-12-17 06:25:00|111776.2|111726.2|111777.9|111727.9|111779.3|111729.3|111770.4|111720.4|19
1734416710000|2024-12-17 06:25:10|111779.2|111729.2|111779.3|111729.3|111779.3|111729.3|111775.7|111725.7|17
1734416720000|2024-12-17 06:25:20|111778.1|111728.1|111778.4|111728.4|111780.4|111730.4|111768.2|111718.2|17
1734416730000|2024-12-17 06:25:30|111778.5|111728.5|111778|111728|111778.5|111728.5|111776.4|111726.4|9
1734416740000|2024-12-17 06:25:40|111775.2|111725.2|111777.7|111727.7|111778.2|111728.2|111775.2|111725.2|12
1734416750000|2024-12-17 06:25:50|111776.4|111726.4|111775.3|111725.3|111779.1|111729.1|111773.7|111723.7|24
1734416760000|2024-12-17 06:26:00|111773.5|111723.5|111775.9|111725.9|111776.1|111726.1|111771.1|111721.1|16
1734416770000|2024-12-17 06:26:10|111774.7|111724.7|111762|111712|111774.7|111724.7|111762|111712|40
1734416780000|2024-12-17 06:26:20|111764.5|111714.5|111773.7|111723.7|111778.2|111728.2|111763.9|111713.9|37
1734416790000|2024-12-17 06:26:30|111775.3|111725.3|111785.8|111735.8|111785.8|111735.8|111774.1|111724.1|35
1734416800000|2024-12-17 06:26:40|111784.4|111734.4|111789.7|111739.7|111797.6|111747.6|111777.7|111727.7|42
1734416810000|2024-12-17 06:26:50|111788.7|111738.7|111789.4|111739.4|111789.5|111739.5|111786|111736|8
1734416820000|2024-12-17 06:27:00|111789.5|111739.5|111781.5|111731.5|111789.5|111739.5|111779|111729|29
1734416830000|2024-12-17 06:27:10|111780.5|111730.5|111779.3|111729.3|111783.9|111733.9|111775.5|111725.5|21
1734416840000|2024-12-17 06:27:20|111777.6|111727.6|111774.4|111724.4|111777.6|111727.6|111771.7|111721.7|35
1734416850000|2024-12-17 06:27:30|111776.4|111726.4|111779|111729|111780.5|111730.5|111770.6|111720.6|30
1734416860000|2024-12-17 06:27:40|111776.3|111726.3|111772.9|111722.9|111779.9|111729.9|111766.2|111716.2|45
1734416870000|2024-12-17 06:27:50|111775.5|111725.5|111775.6|111725.6|111776.9|111726.9|111771.2|111721.2|34
1734416880000|2024-12-17 06:28:00|111774.5|111724.5|111766.8|111716.8|111778.3|111728.3|111763.6|111713.6|34
1734416890000|2024-12-17 06:28:10|111767.8|111717.8|111773.6|111723.6|111775.2|111725.2|111767.4|111717.4|28
1734416900000|2024-12-17 06:28:20|111770.8|111720.8|111795.2|111745.2|111795.2|111745.2|111770.8|111720.8|32
1734416910000|2024-12-17 06:28:30|111796.6|111746.6|111793.2|111743.2|111800.3|111750.3|111789.9|111739.9|40
1734416920000|2024-12-17 06:28:40|111792.1|111742.1|111789.5|111739.5|111792.1|111742.1|111788.4|111738.4|17
1734416930000|2024-12-17 06:28:50|111790.7|111740.7|111792.5|111742.5|111792.5|111742.5|111784.3|111734.3|15
1734416940000|2024-12-17 06:29:00|111791.8|111741.8|111791.4|111741.4|111791.8|111741.8|111789.3|111739.3|7
1734416950000|2024-12-17 06:29:10|111792.4|111742.4|111786.4|111736.4|111792.4|111742.4|111786.4|111736.4|14
1734416960000|2024-12-17 06:29:20|111788.2|111738.2|111786.8|111736.8|111792.6|111742.6|111780.6|111730.6|31
1734416970000|2024-12-17 06:29:30|111787.4|111737.4|111791.3|111741.3|111791.3|111741.3|111786.1|111736.1|16
1734416980000|2024-12-17 06:29:40|111790.6|111740.6|111795.8|111745.8|111797.7|111747.7|111790.6|111740.6|23
1734416990000|2024-12-17 06:29:50|111797|111747|111789.1|111739.1|111797.2|111747.2|111783.8|111733.8|24
1734417000000|2024-12-17 06:30:00|111790|111740|111784.6|111734.6|111790|111740|111781.8|111731.8|30
1734417010000|2024-12-17 06:30:10|111783.4|111733.4|111777.7|111727.7|111784.9|111734.9|111772.7|111722.7|53
1734417020000|2024-12-17 06:30:20|111780.1|111730.1|111778.5|111728.5|111780.2|111730.2|111755.3|111705.3|44
1734417030000|2024-12-17 06:30:30|111779.7|111729.7|111762.8|111712.8|111779.7|111729.7|111757.9|111707.9|47
1734417040000|2024-12-17 06:30:40|111758.7|111708.7|111763.5|111713.5|111770.5|111720.5|111758.7|111708.7|32
1734417050000|2024-12-17 06:30:50|111762.2|111712.2|111757.2|111707.2|111763.2|111713.2|111757.2|111707.2|29
1734417060000|2024-12-17 06:31:00|111755.8|111705.8|111748.2|111698.2|111761.1|111711.1|111746.5|111696.5|48
1734417070000|2024-12-17 06:31:10|111747.2|111697.2|111748.4|111698.4|111754.4|111704.4|111747.2|111697.2|36
1734417080000|2024-12-17 06:31:20|111746.6|111696.6|111752.7|111702.7|111754.3|111704.3|111746.6|111696.6|38
1734417090000|2024-12-17 06:31:30|111750.4|111700.4|111751.8|111701.8|111756.2|111706.2|111746.7|111696.7|46
1734417100000|2024-12-17 06:31:40|111750.5|111700.5|111751.8|111701.8|111755.4|111705.4|111749.1|111699.1|18
1734417110000|2024-12-17 06:31:50|111750.9|111700.9|111749.3|111699.3|111750.9|111700.9|111745|111695|26
1734417120000|2024-12-17 06:32:00|111750.3|111700.3|111757.2|111707.2|111763.4|111713.4|111750.3|111700.3|30
1734417130000|2024-12-17 06:32:10|111756|111706|111752.2|111702.2|111756.6|111706.6|111751.6|111701.6|19
1734417140000|2024-12-17 06:32:20|111753.4|111703.4|111753.9|111703.9|111755.2|111705.2|111751.7|111701.7|13
1734417150000|2024-12-17 06:32:30|111754|111704|111750.8|111700.8|111754.1|111704.1|111748.7|111698.7|9
1734417160000|2024-12-17 06:32:40|111749.4|111699.4|111749.4|111699.4|111751.8|111701.8|111745.4|111695.4|17
1734417170000|2024-12-17 06:32:50|111750.8|111700.8|111753.7|111703.7|111753.7|111703.7|111748.1|111698.1|16
1734417180000|2024-12-17 06:33:00|111754.9|111704.9|111764.5|111714.5|111764.5|111714.5|111750.8|111700.8|25
1734417190000|2024-12-17 06:33:10|111763.3|111713.3|111782.5|111732.5|111784.5|111734.5|111759.5|111709.5|45
1734417200000|2024-12-17 06:33:20|111780.9|111730.9|111786.6|111736.6|111787.2|111737.2|111780.6|111730.6|16
1734417210000|2024-12-17 06:33:30|111786.2|111736.2|111782.1|111732.1|111786.2|111736.2|111777.8|111727.8|29
1734417220000|2024-12-17 06:33:40|111782.9|111732.9|111782|111732|111783.5|111733.5|111778.8|111728.8|20
1734417230000|2024-12-17 06:33:50|111780.2|111730.2|111782.3|111732.3|111783.3|111733.3|111779.2|111729.2|17
1734417240000|2024-12-17 06:34:00|111783.5|111733.5|111779.6|111729.6|111783.5|111733.5|111777.8|111727.8|8
1734417250000|2024-12-17 06:34:10|111780.7|111730.7|111777.7|111727.7|111783.7|111733.7|111775.6|111725.6|29
1734417260000|2024-12-17 06:34:20|111776.5|111726.5|111777.4|111727.4|111780|111730|111773.4|111723.4|23
1734417270000|2024-12-17 06:34:30|111776.2|111726.2|111772.7|111722.7|111776.2|111726.2|111772.5|111722.5|16
1734417280000|2024-12-17 06:34:40|111773.1|111723.1|111756.1|111706.1|111773.1|111723.1|111753.7|111703.7|23
1734417290000|2024-12-17 06:34:50|111754.5|111704.5|111765.2|111715.2|111765.2|111715.2|111753.3|111703.3|24
1734417300000|2024-12-17 06:35:00|111762.8|111712.8|111778.5|111753.5|111792.1|111753.5|111759.5|111709.5|46
1734417310000|2024-12-17 06:35:10|111778.7|111753.7|111786.9|111736.9|111792.7|111753.8|111773.5|111736.9|35
1734417320000|2024-12-17 06:35:20|111787.6|111737.6|111785.7|111735.7|111787.6|111737.6|111782|111732|23
1734417330000|2024-12-17 06:35:30|111784.6|111734.6|111786.5|111736.5|111790.9|111740.9|111776.4|111726.4|26
1734417340000|2024-12-17 06:35:40|111788|111738|111783.4|111733.4|111788.3|111738.3|111781.1|111731.1|27
1734417350000|2024-12-17 06:35:50|111782.4|111732.4|111781|111731|111782.4|111732.4|111775.8|111725.8|29
1734417360000|2024-12-17 06:36:00|111780.2|111730.2|111779.5|111729.5|111783.4|111733.4|111778.2|111728.2|18
1734417370000|2024-12-17 06:36:10|111778.7|111728.7|111776.5|111726.5|111781.5|111731.5|111774.1|111724.1|25
1734417380000|2024-12-17 06:36:20|111778.3|111728.3|111775.6|111725.6|111780.6|111730.6|111771.1|111721.1|26
1734417390000|2024-12-17 06:36:30|111774.2|111724.2|111778.3|111728.3|111778.8|111728.8|111774|111724|24
1734417400000|2024-12-17 06:36:40|111777.8|111727.8|111777.3|111727.3|111778.8|111728.8|111773.6|111723.6|18
1734417410000|2024-12-17 06:36:50|111773.9|111723.9|111760.3|111710.3|111774.2|111724.2|111753.6|111703.6|47
1734417420000|2024-12-17 06:37:00|111761.1|111711.1|111760.6|111710.6|111774|111724|111759.7|111709.7|37
1734417430000|2024-12-17 06:37:10|111761.6|111711.6|111760.5|111710.5|111763.9|111713.9|111756.8|111706.8|32
1734417440000|2024-12-17 06:37:20|111759.5|111709.5|111762.5|111712.5|111764.1|111714.1|111757.9|111707.9|38
1734417450000|2024-12-17 06:37:30|111761.5|111711.5|111756.2|111706.2|111761.9|111711.9|111754|111704|31
1734417460000|2024-12-17 06:37:40|111755.4|111705.4|111753.8|111703.8|111756.7|111706.7|111752|111702|10
1734417470000|2024-12-17 06:37:50|111752.6|111702.6|111755.7|111705.7|111756.7|111706.7|111748.4|111698.4|17
1734417480000|2024-12-17 06:38:00|111757.2|111707.2|111750.7|111700.7|111757.2|111707.2|111748.8|111698.8|24
1734417490000|2024-12-17 06:38:10|111752.3|111702.3|111752.6|111702.6|111752.6|111702.6|111750.2|111700.2|9
1734417500000|2024-12-17 06:38:20|111752.5|111702.5|111760|111710|111760|111710|111750.2|111700.2|26
1734417510000|2024-12-17 06:38:30|111758.5|111708.5|111771.1|111721.1|111773|111723|111757.2|111707.2|28
1734417520000|2024-12-17 06:38:40|111773.1|111723.1|111755.5|111705.5|111773.1|111723.1|111754.7|111704.7|29
1734417530000|2024-12-17 06:38:50|111760.2|111710.2|111755.3|111705.3|111760.2|111710.2|111753.3|111703.3|31
1734417540000|2024-12-17 06:39:00|111756.5|111706.5|111751|111701|111760.2|111710.2|111749.8|111699.8|34
1734417550000|2024-12-17 06:39:10|111749.9|111699.9|111748.3|111698.3|111751.7|111701.7|111746.5|111696.5|9
1734417560000|2024-12-17 06:39:20|111747.7|111697.7|111746.6|111696.6|111748.2|111698.2|111742.5|111692.5|20
1734417570000|2024-12-17 06:39:30|111747.2|111697.2|111748.1|111698.1|111749.1|111699.1|111743.6|111693.6|19
1734417580000|2024-12-17 06:39:40|111747.1|111697.1|111748.7|111698.7|111753.3|111703.3|111747.1|111697.1|15
1734417590000|2024-12-17 06:39:50|111747.7|111697.7|111743.7|111693.7|111748.7|111698.7|111741.9|111691.9|15
1734417600000|2024-12-17 06:40:00|111745.1|111695.1|111747.7|111697.7|111749.3|111699.3|111745|111695|23
1734417610000|2024-12-17 06:40:10|111750.3|111700.3|111746.8|111696.8|111753.1|111703.1|111745.2|111695.2|16
1734417620000|2024-12-17 06:40:20|111745.8|111695.8|111752.4|111702.4|111752.4|111702.4|111744.7|111694.7|18
1734417630000|2024-12-17 06:40:30|111753.6|111703.6|111746.9|111696.9|111753.6|111703.6|111744.3|111694.3|34
1734417640000|2024-12-17 06:40:40|111746.8|111696.8|111743.3|111693.3|111746.9|111696.9|111740.4|111690.4|12
1734417650000|2024-12-17 06:40:50|111744.9|111694.9|111747.5|111697.5|111749.4|111699.4|111741.1|111691.1|38
1734417660000|2024-12-17 06:41:00|111745.4|111695.4|111745.5|111695.5|111747.7|111697.7|111741.5|111691.5|31
1734417670000|2024-12-17 06:41:10|111743.2|111693.2|111752.6|111702.6|111752.6|111702.6|111741.5|111691.5|16
1734417680000|2024-12-17 06:41:20|111753.9|111703.9|111754.9|111704.9|111760.6|111710.6|111750.8|111700.8|47
1734417690000|2024-12-17 06:41:30|111756|111706|111754.2|111704.2|111757.9|111707.9|111752|111702|24
1734417700000|2024-12-17 06:41:40|111753.4|111703.4|111750.7|111700.7|111755.5|111705.5|111749.2|111699.2|30
1734417710000|2024-12-17 06:41:50|111748.3|111698.3|111750|111700|111751.1|111701.1|111745.1|111695.1|34
1734417720000|2024-12-17 06:42:00|111751.2|111701.2|111739.4|111689.4|111751.2|111701.2|111738.9|111688.9|46
1734417730000|2024-12-17 06:42:10|111744.3|111694.3|111746|111696|111747|111697|111741|111691|31
1734417740000|2024-12-17 06:42:20|111745.2|111695.2|111743.4|111693.4|111745.4|111695.4|111743.2|111693.2|7
1734417750000|2024-12-17 06:42:30|111744.5|111694.5|111746.8|111696.8|111750|111700|111739.9|111689.9|23
1734417760000|2024-12-17 06:42:40|111748.1|111698.1|111753.7|111703.7|111753.9|111703.9|111748.1|111698.1|18
1734417770000|2024-12-17 06:42:50|111746.8|111696.8|111761|111711|111762.1|111712.1|111745.2|111695.2|37
1734417780000|2024-12-17 06:43:00|111759.7|111709.7|111758.8|111708.8|111762.9|111712.9|111755.2|111705.2|33
1734417790000|2024-12-17 06:43:10|111759.8|111709.8|111760.3|111710.3|111760.3|111710.3|111757|111707|22
1734417800000|2024-12-17 06:43:20|111758.9|111708.9|111755.5|111705.5|111762.1|111712.1|111749.6|111699.6|34
1734417810000|2024-12-17 06:43:30|111756.7|111706.7|111760|111710|111762.7|111712.7|111754.9|111704.9|28
1734417820000|2024-12-17 06:43:40|111749.5|111699.5|111751.8|111701.8|111759.6|111709.6|111749.5|111699.5|17
1734417830000|2024-12-17 06:43:50|111751.6|111701.6|111757.2|111707.2|111759|111709|111751.6|111701.6|43
1734417840000|2024-12-17 06:44:00|111754.9|111704.9|111766|111716|111769.6|111719.6|111754.9|111704.9|34
1734417850000|2024-12-17 06:44:10|111764.4|111714.4|111764.4|111714.4|111767.7|111717.7|111761.8|111711.8|37
1734417860000|2024-12-17 06:44:20|111763.1|111713.1|111763.8|111713.8|111767.3|111717.3|111761.7|111711.7|27
1734417870000|2024-12-17 06:44:30|111764.9|111714.9|111765.5|111715.5|111768|111718|111759.5|111709.5|25
1734417880000|2024-12-17 06:44:40|111763.1|111713.1|111766.4|111716.4|111767.3|111717.3|111758.9|111708.9|42
1734417890000|2024-12-17 06:44:50|111770.2|111720.2|111756.3|111706.3|111771.3|111721.3|111755.5|111705.5|47
1734417900000|2024-12-17 06:45:00|111757.8|111707.8|111761.2|111711.2|111761.5|111711.5|111750.5|111700.5|32
1734417910000|2024-12-17 06:45:10|111762.8|111712.8|111759|111709|111770.2|111720.2|111757.7|111707.7|45
1734417920000|2024-12-17 06:45:20|111762|111712|111752.5|111702.5|111762.4|111712.4|111750.5|111700.5|34
1734417930000|2024-12-17 06:45:30|111751.4|111701.4|111746.3|111696.3|111752.5|111702.5|111744.5|111694.5|40
1734417940000|2024-12-17 06:45:40|111745.5|111695.5|111758.8|111708.8|111758.8|111708.8|111745.5|111695.5|30
1734417950000|2024-12-17 06:45:50|111754.7|111704.7|111749.7|111699.7|111756.5|111706.5|111748.4|111698.4|50
1734417960000|2024-12-17 06:46:00|111748.4|111698.4|111730.1|111680.1|111751.4|111701.4|111714.2|111664.2|53
1734417970000|2024-12-17 06:46:10|111731.1|111681.1|111725.6|111675.6|111732.5|111682.5|111723.1|111673.1|57
1734417980000|2024-12-17 06:46:20|111730|111680|111726.4|111676.4|111741|111691|111724.9|111674.9|54
1734417990000|2024-12-17 06:46:30|111728.3|111678.3|111721.4|111671.4|111734|111684|111720.5|111670.5|62
1734418000000|2024-12-17 06:46:40|111723.2|111673.2|111722.5|111672.5|111724.1|111674.1|111720.5|111670.5|48
1734418010000|2024-12-17 06:46:50|111722.8|111672.8|111722.6|111672.6|111725.6|111675.6|111717.7|111667.7|35
1734418020000|2024-12-17 06:47:00|111722.3|111672.3|111719.2|111669.2|111724.9|111674.9|111719.2|111669.2|22
1734418030000|2024-12-17 06:47:10|111721.1|111671.1|111722|111672|111723.6|111673.6|111718.9|111668.9|32
1734418040000|2024-12-17 06:47:20|111720.8|111670.8|111730.8|111680.8|111733.1|111683.1|111720.8|111670.8|39
1734418050000|2024-12-17 06:47:30|111729.9|111679.9|111749.4|111699.4|111749.8|111699.8|111726.7|111676.7|25
1734418060000|2024-12-17 06:47:40|111747.6|111697.6|111770.7|111720.7|111770.7|111720.7|111745|111695|38
1734418070000|2024-12-17 06:47:50|111769.4|111719.4|111772.8|111722.8|111772.8|111722.8|111768.8|111718.8|13
1734418080000|2024-12-17 06:48:00|111774.2|111724.2|111770.6|111720.6|111774.2|111724.2|111768.2|111718.2|28
1734418090000|2024-12-17 06:48:10|111769.4|111719.4|111773.9|111723.9|111775.5|111725.5|111769.4|111719.4|20
1734418100000|2024-12-17 06:48:20|111772.4|111722.4|111767.8|111717.8|111775|111725|111765|111715|29
1734418110000|2024-12-17 06:48:30|111766.8|111716.8|111768.4|111718.4|111771.4|111721.4|111765.2|111715.2|30
1734418120000|2024-12-17 06:48:40|111769.6|111719.6|111770.9|111720.9|111773.7|111723.7|111767.7|111717.7|27
1734418130000|2024-12-17 06:48:50|111768.2|111718.2|111770.5|111720.5|111772.7|111722.7|111767.3|111717.3|39
1734418140000|2024-12-17 06:49:00|111768.5|111718.5|111765.9|111715.9|111769.3|111719.3|111754.5|111704.5|55
1734418150000|2024-12-17 06:49:10|111763.9|111713.9|111764.3|111714.3|111766|111716|111755.9|111705.9|61
1734418160000|2024-12-17 06:49:20|111766.1|111716.1|111766.5|111716.5|111767.8|111717.8|111759.5|111709.5|33
1734418170000|2024-12-17 06:49:30|111764.9|111714.9|111761.3|111711.3|111771.6|111721.6|111757.8|111707.8|37
1734418180000|2024-12-17 06:49:40|111757.7|111707.7|111773.1|111723.1|111774.6|111724.6|111757.7|111707.7|30
1734418190000|2024-12-17 06:49:50|111774.4|111724.4|111773.3|111723.3|111774.4|111724.4|111769.1|111719.1|12
1734418200000|2024-12-17 06:50:00|111775.4|111725.4|111773.9|111723.9|111776.6|111726.6|111768.4|111718.4|28
1734418210000|2024-12-17 06:50:10|111776.8|111726.8|111775.3|111725.3|111776.8|111726.8|111773.2|111723.2|18
1734418220000|2024-12-17 06:50:20|111773.8|111723.8|111767.5|111717.5|111774.2|111724.2|111764.1|111714.1|16
1734418230000|2024-12-17 06:50:30|111764.8|111714.8|111754.2|111704.2|111766.5|111716.5|111749.5|111699.5|47
1734418240000|2024-12-17 06:50:40|111750.4|111700.4|111732.5|111682.5|111753.4|111703.4|111730.5|111680.5|66
1734418250000|2024-12-17 06:50:50|111734.1|111684.1|111729.9|111679.9|111745.3|111695.3|111724|111674|60
1734418260000|2024-12-17 06:51:00|111730.4|111680.4|111723|111673|111730.4|111680.4|111720.9|111670.9|28
1734418270000|2024-12-17 06:51:10|111722|111672|111723.9|111673.9|111724.1|111674.1|111721.4|111671.4|10
1734418280000|2024-12-17 06:51:20|111722.4|111672.4|111722.5|111672.5|111724.5|111674.5|111718.2|111668.2|19
1734418290000|2024-12-17 06:51:30|111717.8|111667.8|111724.1|111674.1|111724.1|111674.1|111711.4|111661.4|25
1734418300000|2024-12-17 06:51:40|111718.8|111668.8|111725|111675|111725|111675|111715.8|111665.8|17
1734418310000|2024-12-17 06:51:50|111723.9|111673.9|111725.8|111675.8|111725.9|111675.9|111720.5|111670.5|11
1734418320000|2024-12-17 06:52:00|111725.3|111675.3|111724.8|111674.8|111728.8|111678.8|111718.9|111668.9|27
1734418330000|2024-12-17 06:52:10|111724.6|111674.6|111726|111676|111726.3|111676.3|111724.6|111674.6|4
1734418340000|2024-12-17 06:52:20|111727.4|111677.4|111722.9|111672.9|111727.4|111677.4|111719.2|111669.2|16
1734418350000|2024-12-17 06:52:30|111722.8|111672.8|111722.5|111672.5|111731.3|111681.3|111722.2|111672.2|35
1734418360000|2024-12-17 06:52:40|111723.9|111673.9|111711|111661|111725.2|111675.2|111705.7|111655.7|45
1734418370000|2024-12-17 06:52:50|111709.1|111659.1|111719.4|111669.4|111721.6|111671.6|111709.1|111659.1|41
1734418380000|2024-12-17 06:53:00|111720.3|111670.3|111723.8|111673.8|111724.2|111674.2|111717.1|111667.1|37
1734418390000|2024-12-17 06:53:10|111722.2|111672.2|111721.6|111671.6|111724.6|111674.6|111719.9|111669.9|27
1734418400000|2024-12-17 06:53:20|111723.2|111673.2|111732.3|111682.3|111734.9|111684.9|111722.2|111672.2|54
1734418410000|2024-12-17 06:53:30|111731.6|111681.6|111726.6|111676.6|111738|111688|111724.2|111674.2|68
1734418420000|2024-12-17 06:53:40|111728|111678|111725.6|111675.6|111731.6|111681.6|111721.3|111671.3|67
1734418430000|2024-12-17 06:53:50|111724.6|111674.6|111724|111674|111726.9|111676.9|111720.2|111670.2|63
1734418440000|2024-12-17 06:54:00|111725.3|111675.3|111725.2|111675.2|111726.4|111676.4|111718.5|111668.5|62
1734418450000|2024-12-17 06:54:10|111723.8|111673.8|111718.9|111668.9|111725.8|111675.8|111718.7|111668.7|48
1734418460000|2024-12-17 06:54:20|111723.1|111673.1|111723.8|111673.8|111725.8|111675.8|111719.1|111669.1|24
1734418470000|2024-12-17 06:54:30|111721.7|111671.7|111726.9|111676.9|111732.6|111682.6|111721.2|111671.2|69
1734418480000|2024-12-17 06:54:40|111728.3|111678.3|111724|111674|111729.9|111679.9|111722.8|111672.8|54
1734418490000|2024-12-17 06:54:50|111723.6|111673.6|111729.9|111679.9|111730.7|111680.7|111722|111672|51
1734418500000|2024-12-17 06:55:00|111727.1|111677.1|111740.4|111690.4|111753.8|111703.8|111725.6|111675.6|50
1734418510000|2024-12-17 06:55:10|111744.5|111694.5|111744.6|111694.6|111750.3|111700.3|111740.3|111690.3|27
1734418520000|2024-12-17 06:55:20|111745.5|111695.5|111729.5|111679.5|111745.5|111695.5|111729.5|111679.5|26
1734418530000|2024-12-17 06:55:30|111730.7|111680.7|111729.9|111679.9|111730.7|111680.7|111722.1|111672.1|23
1734418540000|2024-12-17 06:55:40|111730.9|111680.9|111723.5|111673.5|111730.9|111680.9|111723.5|111673.5|14
1734418550000|2024-12-17 06:55:50|111723.8|111673.8|111726.8|111676.8|111729.2|111679.2|111719.6|111669.6|28
1734418560000|2024-12-17 06:56:00|111728|111678|111721|111671|111728|111678|111721|111671|11
1734418570000|2024-12-17 06:56:10|111719.4|111669.4|111719.5|111669.5|111721.4|111671.4|111716.1|111666.1|14
1734418580000|2024-12-17 06:56:20|111719.9|111669.9|111716.5|111666.5|111723.1|111673.1|111714.9|111664.9|25
1734418590000|2024-12-17 06:56:30|111715.1|111665.1|111708|111658|111718.6|111668.6|111705.4|111655.4|32
1734418600000|2024-12-17 06:56:40|111709.4|111659.4|111716.2|111666.2|111721.1|111671.1|111704.4|111654.4|54
1734418610000|2024-12-17 06:56:50|111715.9|111665.9|111716.4|111666.4|111718.4|111668.4|111712.3|111662.3|32
1734418620000|2024-12-17 06:57:00|111717.9|111667.9|111699.7|111649.7|111718.1|111668.1|111698.4|111648.4|53
1734418630000|2024-12-17 06:57:10|111694.1|111644.1|111707|111657|111710|111660|111694.1|111644.1|37
1734418640000|2024-12-17 06:57:20|111709|111659|111697.1|111647.1|111709|111659|111695.6|111645.6|52
1734418650000|2024-12-17 06:57:30|111699.1|111649.1|111707.5|111657.5|111710.4|111660.4|111694.1|111644.1|34
1734418660000|2024-12-17 06:57:40|111709.4|111659.4|111700.8|111650.8|111710.1|111660.1|111699.5|111649.5|20
1734418670000|2024-12-17 06:57:50|111698|111648|111693.9|111643.9|111698.6|111648.6|111692.7|111642.7|32
1734418680000|2024-12-17 06:58:00|111695.2|111645.2|111715.5|111665.5|111717.9|111667.9|111694.3|111644.3|42
1734418690000|2024-12-17 06:58:10|111714|111664|111712.3|111662.3|111718.4|111668.4|111709.8|111659.8|37
1734418700000|2024-12-17 06:58:20|111711.1|111661.1|111702|111652|111712.1|111662.1|111702|111652|31
1734418710000|2024-12-17 06:58:30|111703|111653|111718.6|111668.6|111720.6|111670.6|111701.3|111651.3|29
1734418720000|2024-12-17 06:58:40|111719.8|111669.8|111715.6|111665.6|111720.8|111670.8|111714.6|111664.6|29
1734418730000|2024-12-17 06:58:50|111715.2|111665.2|111708.5|111658.5|111716.6|111666.6|111708.5|111658.5|14
1734418740000|2024-12-17 06:59:00|111708.9|111658.9|111712.2|111662.2|111712.5|111662.5|111708.1|111658.1|10
1734418750000|2024-12-17 06:59:10|111713.4|111663.4|111695.4|111645.4|111713.4|111663.4|111695.4|111645.4|16
1734418760000|2024-12-17 06:59:20|111692.8|111642.8|111685.8|111635.8|111692.8|111642.8|111684.4|111634.4|27
1734418770000|2024-12-17 06:59:30|111686.6|111636.6|111685.3|111635.3|111687.9|111637.9|111685.3|111635.3|10
1734418780000|2024-12-17 06:59:40|111683.5|111633.5|111691|111641|111691|111641|111680.5|111630.5|14
1734418790000|2024-12-17 06:59:50|111690.2|111640.2|111689.5|111639.5|111690.2|111640.2|111688.7|111638.7|6
1734418800000|2024-12-17 07:00:00|111688.9|111638.9|111687.3|111637.3|111691.5|111641.5|111668.4|111618.4|42
1734418810000|2024-12-17 07:00:10|111686|111636|111685.4|111635.4|111688.7|111638.7|111678.9|111628.9|28
1734418820000|2024-12-17 07:00:20|111683|111633|111686.2|111636.2|111687.8|111637.8|111683|111633|10
1734418830000|2024-12-17 07:00:30|111687.8|111637.8|111682.3|111632.3|111690.4|111640.4|111678.1|111628.1|49
1734418840000|2024-12-17 07:00:40|111679.2|111629.2|111679.8|111629.8|111682.9|111632.9|111677.9|111627.9|22
1734418850000|2024-12-17 07:00:50|111679.5|111629.5|111683.2|111633.2|111690.3|111640.3|111679.5|111629.5|25
1734418860000|2024-12-17 07:01:00|111685|111635|111694.2|111644.2|111697.8|111647.8|111681.8|111631.8|52
1734418870000|2024-12-17 07:01:10|111692|111642|111686.4|111636.4|111694.4|111644.4|111683.5|111633.5|53
1734418880000|2024-12-17 07:01:20|111685.9|111635.9|111691|111641|111701.6|111651.6|111678.8|111628.8|47
1734418890000|2024-12-17 07:01:30|111690.9|111640.9|111701.3|111651.3|111704.3|111654.3|111688.4|111638.4|29
1734418900000|2024-12-17 07:01:40|111702.5|111652.5|111707.3|111657.3|111713.3|111663.3|111702.5|111652.5|44
1734418910000|2024-12-17 07:01:50|111704.5|111654.5|111725.6|111675.6|111727.6|111677.6|111696.7|111646.7|45
1734418920000|2024-12-17 07:02:00|111727.1|111677.1|111720.4|111670.4|111729.2|111679.2|111714.3|111664.3|48
1734418930000|2024-12-17 07:02:10|111723.1|111673.1|111713.8|111663.8|111723.1|111673.1|111711.1|111661.1|28
1734418940000|2024-12-17 07:02:20|111712.4|111662.4|111707.8|111657.8|111716.8|111666.8|111707.8|111657.8|55
1734418950000|2024-12-17 07:02:30|111708.8|111658.8|111705.5|111655.5|111713.8|111663.8|111700.1|111650.1|31
1734418960000|2024-12-17 07:02:40|111702.2|111652.2|111691.9|111641.9|111705.4|111655.4|111684.3|111634.3|60
1734418970000|2024-12-17 07:02:50|111691.1|111641.1|111694.1|111644.1|111694.4|111644.4|111683.6|111633.6|48
1734418980000|2024-12-17 07:03:00|111694.3|111644.3|111706.7|111656.7|111711.3|111661.3|111692.2|111642.2|42
1734418990000|2024-12-17 07:03:10|111706.9|111656.9|111705.7|111655.7|111708.8|111658.8|111698.5|111648.5|30
1734419000000|2024-12-17 07:03:20|111704.5|111654.5|111701.9|111651.9|111707.9|111657.9|111699.4|111649.4|26
1734419010000|2024-12-17 07:03:30|111702.9|111652.9|111690.1|111640.1|111707.4|111657.4|111689.3|111639.3|31
1734419020000|2024-12-17 07:03:40|111691.5|111641.5|111696.2|111646.2|111696.2|111646.2|111689.5|111639.5|18
1734419030000|2024-12-17 07:03:50|111693.8|111643.8|111696.1|111646.1|111698.9|111648.9|111690.5|111640.5|27
1734419040000|2024-12-17 07:04:00|111694.9|111644.9|111695.1|111645.1|111695.2|111645.2|111689.2|111639.2|19
1734419050000|2024-12-17 07:04:10|111693.6|111643.6|111686.7|111636.7|111693.6|111643.6|111685.4|111635.4|24
1734419060000|2024-12-17 07:04:20|111685.5|111635.5|111681.2|111631.2|111690.2|111640.2|111681.2|111631.2|30
1734419070000|2024-12-17 07:04:30|111683.2|111633.2|111689.8|111639.8|111692.7|111642.7|111682|111632|30
1734419080000|2024-12-17 07:04:40|111689.7|111639.7|111689.9|111639.9|111690.5|111640.5|111686.9|111636.9|14
1734419090000|2024-12-17 07:04:50|111688.7|111638.7|111691.6|111641.6|111693.7|111643.7|111688.7|111638.7|21
1734419100000|2024-12-17 07:05:00|111692.8|111642.8|111724|111674|111728.5|111678.5|111691|111641|37
1734419110000|2024-12-17 07:05:10|111723|111673|111720.8|111670.8|111726|111676|111720.3|111670.3|22
1734419120000|2024-12-17 07:05:20|111726.5|111676.5|111714.2|111664.2|111726.5|111676.5|111708.7|111658.7|44
1734419130000|2024-12-17 07:05:30|111715.2|111665.2|111706.5|111656.5|111717.6|111667.6|111706.5|111656.5|28
1734419140000|2024-12-17 07:05:40|111707.9|111657.9|111714.8|111664.8|111719.2|111669.2|111707.9|111657.9|25
1734419150000|2024-12-17 07:05:50|111716|111666|111702.7|111652.7|111717.2|111667.2|111696.6|111646.6|34
1734419160000|2024-12-17 07:06:00|111703.9|111653.9|111712.6|111662.6|111714.4|111664.4|111700.1|111650.1|38
1734419170000|2024-12-17 07:06:10|111713.8|111663.8|111729.5|111679.5|111730.2|111680.2|111712.4|111662.4|23
1734419180000|2024-12-17 07:06:20|111730.5|111680.5|111738.6|111688.6|111738.6|111688.6|111728.9|111678.9|31
1734419190000|2024-12-17 07:06:30|111736.6|111686.6|111730.5|111680.5|111738.2|111688.2|111722.1|111672.1|19
1734419200000|2024-12-17 07:06:40|111730.4|111680.4|111727.7|111677.7|111737.8|111687.8|111727.3|111677.3|28
1734419210000|2024-12-17 07:06:50|111729.3|111679.3|111718.7|111668.7|111729.3|111679.3|111716.6|111666.6|29
1734419220000|2024-12-17 07:07:00|111719.7|111669.7|111724.1|111674.1|111728.8|111678.8|111717.3|111667.3|34
1734419230000|2024-12-17 07:07:10|111725.4|111675.4|111744.4|111694.4|111744.4|111694.4|111721.9|111671.9|29
1734419240000|2024-12-17 07:07:20|111744.2|111694.2|111739.7|111689.7|111745|111695|111737.6|111687.6|23
1734419250000|2024-12-17 07:07:30|111741.9|111691.9|111729.1|111679.1|111744.3|111694.3|111727.9|111677.9|44
1734419260000|2024-12-17 07:07:40|111729.9|111679.9|111746.5|111696.5|111749.3|111699.3|111727.1|111677.1|40
1734419270000|2024-12-17 07:07:50|111744.1|111694.1|111744|111694|111748|111698|111743.3|111693.3|22
1734419280000|2024-12-17 07:08:00|111750.4|111700.4|111749.2|111699.2|111750.4|111700.4|111745.4|111695.4|29
1734419290000|2024-12-17 07:08:10|111751.2|111701.2|111745.1|111695.1|111752.2|111702.2|111742.9|111692.9|19
1734419300000|2024-12-17 07:08:20|111746.1|111696.1|111717.7|111667.7|111747.5|111697.5|111717.7|111667.7|39
1734419310000|2024-12-17 07:08:30|111718.1|111668.1|111719.1|111669.1|111720.1|111670.1|111714.8|111664.8|21
1734419320000|2024-12-17 07:08:40|111717.3|111667.3|111700.6|111650.6|111717.3|111667.3|111700.6|111650.6|23
1734419330000|2024-12-17 07:08:50|111702|111652|111696.4|111646.4|111702|111652|111695.2|111645.2|25
1734419340000|2024-12-17 07:09:00|111697|111647|111695.7|111645.7|111700|111650|111693.3|111643.3|12
1734419350000|2024-12-17 07:09:10|111694.9|111644.9|111689.6|111639.6|111694.9|111644.9|111687.5|111637.5|18
1734419360000|2024-12-17 07:09:20|111691.6|111641.6|111691|111641|111692.8|111642.8|111688|111638|14
1734419370000|2024-12-17 07:09:30|111690|111640|111691.8|111641.8|111696.3|111646.3|111688|111638|21
1734419380000|2024-12-17 07:09:40|111690.8|111640.8|111693.3|111643.3|111697.2|111647.2|111688.6|111638.6|20
1734419390000|2024-12-17 07:09:50|111692.3|111642.3|111688.4|111638.4|111699.5|111649.5|111681.1|111631.1|25
1734419400000|2024-12-17 07:10:00|111688.5|111638.5|111686.6|111636.6|111693.5|111643.5|111686.6|111636.6|17
1734419410000|2024-12-17 07:10:10|111684.8|111634.8|111681.9|111631.9|111690|111640|111677.9|111627.9|47
1734419420000|2024-12-17 07:10:20|111682.6|111632.6|111684.2|111634.2|111687.1|111637.1|111679.9|111629.9|17
1734419430000|2024-12-17 07:10:30|111684.4|111634.4|111691.7|111641.7|111694.5|111644.5|111684.4|111634.4|10
1734419440000|2024-12-17 07:10:40|111693.3|111643.3|111687.7|111637.7|111696.7|111646.7|111682.6|111632.6|24
1734419450000|2024-12-17 07:10:50|111688|111638|111691.1|111641.1|111695.4|111645.4|111688|111638|14
1734419460000|2024-12-17 07:11:00|111691.5|111641.5|111683|111633|111693.5|111643.5|111680.9|111630.9|25
1734419470000|2024-12-17 07:11:10|111679|111629|111684.2|111634.2|111685.3|111635.3|111679|111629|20
1734419480000|2024-12-17 07:11:20|111684.6|111634.6|111685.3|111635.3|111687.4|111637.4|111681.9|111631.9|16
1734419490000|2024-12-17 07:11:30|111684|111634|111686.7|111636.7|111686.7|111636.7|111679.4|111629.4|22
1734419500000|2024-12-17 07:11:40|111689.2|111639.2|111686.9|111636.9|111689.2|111639.2|111685.8|111635.8|11
1734419510000|2024-12-17 07:11:50|111685.1|111635.1|111683.4|111633.4|111686.7|111636.7|111683|111633|17
1734419520000|2024-12-17 07:12:00|111683.7|111633.7|111699.9|111649.9|111700.5|111650.5|111683.7|111633.7|14
1734419530000|2024-12-17 07:12:10|111699.8|111649.8|111685.9|111635.9|111699.8|111649.8|111685.9|111635.9|24
1734419540000|2024-12-17 07:12:20|111685.1|111635.1|111685.4|111635.4|111687.2|111637.2|111680.5|111630.5|21
1734419550000|2024-12-17 07:12:30|111687.3|111637.3|111699.4|111649.4|111702.9|111652.9|111687.3|111637.3|31
1734419560000|2024-12-17 07:12:40|111699.3|111649.3|111698.8|111648.8|111707.7|111657.7|111696.2|111646.2|31
1734419570000|2024-12-17 07:12:50|111700.8|111650.8|111698.9|111648.9|111701.9|111651.9|111694.7|111644.7|25
1734419580000|2024-12-17 07:13:00|111698.3|111648.3|111698|111648|111698.9|111648.9|111698|111648|6
1734419590000|2024-12-17 07:13:10|111699.4|111649.4|111704|111654|111705.1|111655.1|111699.4|111649.4|11
1734419600000|2024-12-17 07:13:20|111705.3|111655.3|111701.7|111651.7|111707.3|111657.3|111698.9|111648.9|20
1734419610000|2024-12-17 07:13:30|111700.2|111650.2|111696.7|111646.7|111700.2|111650.2|111694|111644|17
1734419620000|2024-12-17 07:13:40|111696.9|111646.9|111695.9|111645.9|111698.4|111648.4|111695.9|111645.9|6
1734419630000|2024-12-17 07:13:50|111694.5|111644.5|111689.8|111639.8|111699.9|111649.9|111687.4|111637.4|31
1734419640000|2024-12-17 07:14:00|111689.1|111639.1|111667.4|111617.4|111689.1|111639.1|111661.7|111611.7|28
1734419650000|2024-12-17 07:14:10|111667.3|111617.3|111640.9|111590.9|111667.3|111617.3|111639.3|111589.3|34
1734419660000|2024-12-17 07:14:20|111637.9|111587.9|111636.8|111586.8|111638.6|111588.6|111631.9|111581.9|36
1734419670000|2024-12-17 07:14:30|111638.1|111588.1|111626|111576|111643.6|111593.6|111626|111576|24
1734419680000|2024-12-17 07:14:40|111628.8|111578.8|111629.9|111579.9|111634.5|111584.5|111622|111572|25
1734419690000|2024-12-17 07:14:50|111630.1|111580.1|111633.4|111583.4|111633.4|111583.4|111628.7|111578.7|24
1734419700000|2024-12-17 07:15:00|111635.8|111585.8|111632.8|111582.8|111641.4|111591.4|111632.4|111582.4|22
1734419710000|2024-12-17 07:15:10|111633.9|111583.9|111633.4|111583.4|111634.1|111584.1|111623.3|111573.3|23
1734419720000|2024-12-17 07:15:20|111632.2|111582.2|111639.7|111589.7|111640.5|111590.5|111632.2|111582.2|22
1734419730000|2024-12-17 07:15:30|111639.8|111589.8|111651.7|111601.7|111655.1|111605.1|111639.8|111589.8|16
1734419740000|2024-12-17 07:15:40|111652.1|111602.1|111657.6|111607.6|111658.3|111608.3|111652.1|111602.1|13
1734419750000|2024-12-17 07:15:50|111658.6|111608.6|111659|111609|111660.1|111610.1|111652.4|111602.4|21
1734419760000|2024-12-17 07:16:00|111657.2|111607.2|111642.5|111592.5|111660.4|111610.4|111636.7|111586.7|26
1734419770000|2024-12-17 07:16:10|111639.7|111589.7|111637.1|111587.1|111642.4|111592.4|111636.8|111586.8|25
1734419780000|2024-12-17 07:16:20|111638.1|111588.1|111648.5|111598.5|111649|111599|111638.1|111588.1|21
1734419790000|2024-12-17 07:16:30|111646.7|111596.7|111650.2|111600.2|111650.2|111600.2|111646.7|111596.7|9
1734419800000|2024-12-17 07:16:40|111650.4|111600.4|111647.7|111597.7|111650.4|111600.4|111643.9|111593.9|16
1734419810000|2024-12-17 07:16:50|111643.3|111593.3|111644.2|111594.2|111647.8|111597.8|111643.3|111593.3|13
1734419820000|2024-12-17 07:17:00|111645.2|111595.2|111644.7|111594.7|111645.2|111595.2|111642.3|111592.3|10
1734419830000|2024-12-17 07:17:10|111646.6|111596.6|111667.6|111617.6|111667.7|111617.7|111646.6|111596.6|36
1734419840000|2024-12-17 07:17:20|111665.6|111615.6|111667.3|111617.3|111668.7|111618.7|111665.5|111615.5|19
1734419850000|2024-12-17 07:17:30|111668.7|111618.7|111672.4|111622.4|111673.7|111623.7|111667.1|111617.1|21
1734419860000|2024-12-17 07:17:40|111669.6|111619.6|111650.5|111600.5|111670.7|111620.7|111648.3|111598.3|39
1734419870000|2024-12-17 07:17:50|111643.5|111593.5|111653.6|111603.6|111654.4|111604.4|111643.5|111593.5|26
1734419880000|2024-12-17 07:18:00|111652.8|111602.8|111641.8|111591.8|111652.8|111602.8|111640.4|111590.4|27
1734419890000|2024-12-17 07:18:10|111640.9|111590.9|111637.6|111587.6|111641.7|111591.7|111633.3|111583.3|22
1734419900000|2024-12-17 07:18:20|111634.9|111584.9|111629.1|111579.1|111638.5|111588.5|111628.1|111578.1|29
1734419910000|2024-12-17 07:18:30|111629.4|111579.4|111641.9|111591.9|111642.7|111592.7|111629.4|111579.4|35
1734419920000|2024-12-17 07:18:40|111641.7|111591.7|111629.7|111579.7|111642.7|111592.7|111628.6|111578.6|30
1734419930000|2024-12-17 07:18:50|111627.9|111577.9|111627|111577|111629.8|111579.8|111618.6|111568.6|25
1734419940000|2024-12-17 07:19:00|111625|111575|111618.2|111568.2|111625|111575|111614.4|111564.4|27
1734419950000|2024-12-17 07:19:10|111616|111566|111618.6|111568.6|111619.4|111569.4|111616|111566|12
1734419960000|2024-12-17 07:19:20|111617.1|111567.1|111617.4|111567.4|111621.9|111571.9|111614.5|111564.5|16
1734419970000|2024-12-17 07:19:30|111612.4|111562.4|111616.4|111566.4|111618.2|111568.2|111612.4|111562.4|22
1734419980000|2024-12-17 07:19:40|111618|111568|111615.2|111565.2|111618|111568|111615.2|111565.2|11
1734419990000|2024-12-17 07:19:50|111615.8|111565.8|111617.2|111567.2|111621.7|111571.7|111613.6|111563.6|24
1734420000000|2024-12-17 07:20:00|111615.4|111565.4|111609.5|111559.5|111615.4|111565.4|111605.6|111555.6|23
1734420010000|2024-12-17 07:20:10|111607|111557|111634.7|111584.7|111638.1|111588.1|111607|111557|35
1734420020000|2024-12-17 07:20:20|111634.4|111584.4|111638.6|111588.6|111641.9|111591.9|111634.4|111584.4|28
1734420030000|2024-12-17 07:20:30|111639.8|111589.8|111639.2|111589.2|111642.8|111592.8|111638.6|111588.6|18
1734420040000|2024-12-17 07:20:40|111637.5|111587.5|111635.5|111585.5|111643.5|111593.5|111633.1|111583.1|20
1734420050000|2024-12-17 07:20:50|111638.5|111588.5|111638.2|111588.2|111638.5|111588.5|111625.3|111575.3|25
1734420060000|2024-12-17 07:21:00|111637.4|111587.4|111634.6|111584.6|111641.3|111591.3|111630.8|111580.8|33
1734420070000|2024-12-17 07:21:10|111636|111586|111623.3|111573.3|111637.4|111587.4|111623.3|111573.3|19
1734420080000|2024-12-17 07:21:20|111624.4|111574.4|111648.3|111598.3|111648.8|111598.8|111624.4|111574.4|30
1734420090000|2024-12-17 07:21:30|111652.7|111602.7|111645.7|111595.7|111656.6|111606.6|111645.7|111595.7|33
1734420100000|2024-12-17 07:21:40|111644.1|111594.1|111633|111583|111646.8|111596.8|111630.5|111580.5|30
1734420110000|2024-12-17 07:21:50|111634.9|111584.9|111644|111594|111646.8|111596.8|111634.9|111584.9|38
1734420120000|2024-12-17 07:22:00|111645.4|111595.4|111661.4|111611.4|111669|111619|111641.4|111591.4|38
1734420130000|2024-12-17 07:22:10|111663.1|111613.1|111661.2|111611.2|111663.5|111613.5|111659.5|111609.5|16
1734420140000|2024-12-17 07:22:20|111662.8|111612.8|111651.8|111601.8|111666.9|111616.9|111649|111599|21
1734420150000|2024-12-17 07:22:30|111650.8|111600.8|111643.2|111593.2|111652.4|111602.4|111642.6|111592.6|16
1734420160000|2024-12-17 07:22:40|111646.6|111596.6|111647.5|111597.5|111649.8|111599.8|111643.1|111593.1|18
1734420170000|2024-12-17 07:22:50|111649.1|111599.1|111647.8|111597.8|111650.8|111600.8|111644.9|111594.9|29
1734420180000|2024-12-17 07:23:00|111648.6|111598.6|111651.8|111601.8|111652.8|111602.8|111645.9|111595.9|18
1734420190000|2024-12-17 07:23:10|111653.4|111603.4|111667.9|111617.9|111670.1|111620.1|111653.4|111603.4|28
1734420200000|2024-12-17 07:23:20|111667.1|111617.1|111670.1|111620.1|111673.4|111623.4|111665.3|111615.3|29
1734420210000|2024-12-17 07:23:30|111671.3|111621.3|111660.6|111610.6|111671.3|111621.3|111660.3|111610.3|19
1734420220000|2024-12-17 07:23:40|111658.3|111608.3|111650|111600|111662.7|111612.7|111647.4|111597.4|23
1734420230000|2024-12-17 07:23:50|111647|111597|111645.6|111595.6|111650|111600|111644|111594|24
1734420240000|2024-12-17 07:24:00|111640.1|111590.1|111663.5|111613.5|111665.9|111615.9|111639.3|111589.3|39
1734420250000|2024-12-17 07:24:10|111665.3|111615.3|111658.1|111608.1|111667.1|111617.1|111654.4|111604.4|38
1734420260000|2024-12-17 07:24:20|111659.1|111609.1|111662.9|111612.9|111663.8|111613.8|111659.1|111609.1|12
1734420270000|2024-12-17 07:24:30|111663.1|111613.1|111652.7|111602.7|111663.3|111613.3|111650|111600|20
1734420280000|2024-12-17 07:24:40|111652.1|111602.1|111651.6|111601.6|111652.1|111602.1|111649.5|111599.5|11
1734420290000|2024-12-17 07:24:50|111648.6|111598.6|111633.3|111583.3|111648.6|111598.6|111623.6|111573.6|35
1734420300000|2024-12-17 07:25:00|111636.7|111586.7|111637.2|111587.2|111638.9|111588.9|111631|111581|16
1734420310000|2024-12-17 07:25:10|111636.7|111586.7|111646.6|111596.6|111651.9|111601.9|111634|111584|24
1734420320000|2024-12-17 07:25:20|111646.3|111596.3|111647.8|111597.8|111650.3|111600.3|111645|111595|11
1734420330000|2024-12-17 07:25:30|111644.8|111594.8|111640.9|111590.9|111649.5|111599.5|111639.9|111589.9|17
1734420340000|2024-12-17 07:25:40|111640.8|111590.8|111622.6|111572.6|111640.8|111590.8|111622.3|111572.3|30
1734420350000|2024-12-17 07:25:50|111624.3|111574.3|111623.9|111573.9|111630|111580|111619.1|111569.1|35
1734420360000|2024-12-17 07:26:00|111623.1|111573.1|111614|111589|111624.7|111592.6|111608|111566.7|39
1734420370000|2024-12-17 07:26:10|111607.2|111582.2|111611.8|111586.8|111613.5|111588.5|111606.3|111581.3|25
1734420380000|2024-12-17 07:26:20|111611.9|111586.9|111614.6|111589.6|111614.6|111589.6|111609|111584|25
1734420390000|2024-12-17 07:26:30|111613.3|111588.3|111626.3|111601.3|111626.9|111601.9|111612.3|111587.3|26
1734420400000|2024-12-17 07:26:40|111625.9|111600.9|111623.5|111598.5|111626.9|111601.9|111623|111598|28
1734420410000|2024-12-17 07:26:50|111626|111601|111623.9|111598.9|111626.1|111601.1|111623.4|111598.4|14
1734420420000|2024-12-17 07:27:00|111622.7|111597.7|111618.4|111593.4|111622.7|111597.7|111618|111593|15
1734420430000|2024-12-17 07:27:10|111620.8|111595.8|111626.9|111601.9|111627.8|111602.8|111620.8|111595.8|19
1734420440000|2024-12-17 07:27:20|111626.3|111601.3|111630.3|111605.3|111632.3|111607.3|111625.4|111600.4|20
1734420450000|2024-12-17 07:27:30|111635.8|111610.8|111631.4|111606.4|111636.5|111611.5|111631.1|111606.1|13
1734420460000|2024-12-17 07:27:40|111630.4|111605.4|111629.9|111604.9|111642.7|111617.7|111628.7|111603.7|29
1734420470000|2024-12-17 07:27:50|111629.6|111604.6|111630.1|111605.1|111632|111607|111628.2|111603.2|20
1734420480000|2024-12-17 07:28:00|111629.9|111604.9|111626.2|111601.2|111630.4|111605.4|111623|111598|16
1734420490000|2024-12-17 07:28:10|111625.2|111600.2|111625.1|111600.1|111627.8|111602.8|111621.4|111596.4|16
1734420500000|2024-12-17 07:28:20|111624.5|111599.5|111624.4|111599.4|111625.1|111600.1|111622.6|111597.6|11
1734420510000|2024-12-17 07:28:30|111624.6|111599.6|111624.2|111599.2|111626.2|111601.2|111624|111599|8
1734420520000|2024-12-17 07:28:40|111624.3|111599.3|111624|111599|111624.9|111599.9|111617.1|111592.1|19
1734420530000|2024-12-17 07:28:50|111623.2|111598.2|111618.6|111593.6|111629.3|111604.3|111618.6|111593.6|13
1734420540000|2024-12-17 07:29:00|111619.6|111594.6|111623.5|111598.5|111623.7|111598.7|111619.6|111594.6|15
1734420550000|2024-12-17 07:29:10|111622.8|111597.8|111623.4|111598.4|111623.4|111598.4|111621.9|111596.9|4
1734420560000|2024-12-17 07:29:20|111624.2|111599.2|111619.8|111594.8|111624.2|111599.2|111614.5|111589.5|15
1734420570000|2024-12-17 07:29:30|111620|111595|111624.2|111599.2|111628.4|111603.4|111620|111595|18
1734420580000|2024-12-17 07:29:40|111623|111598|111625.1|111600.1|111626.3|111601.3|111619.2|111594.2|22
1734420590000|2024-12-17 07:29:50|111626.6|111601.6|111629.8|111604.8|111629.8|111604.8|111625.9|111600.9|10
1734420600000|2024-12-17 07:30:00|111628.4|111603.4|111621.8|111596.8|111628.6|111603.6|111620|111595|22
1734420610000|2024-12-17 07:30:10|111620.4|111595.4|111624.3|111599.3|111628.2|111603.2|111614.1|111589.1|31
1734420620000|2024-12-17 07:30:20|111623.5|111598.5|111606.2|111581.2|111623.5|111598.5|111606|111581|41
1734420630000|2024-12-17 07:30:30|111605.9|111580.9|111605.1|111580.1|111613.1|111588.1|111599.7|111574.7|27
1734420640000|2024-12-17 07:30:40|111604.3|111579.3|111610.6|111585.6|111612|111587|111604.1|111579.1|20
1734420650000|2024-12-17 07:30:50|111611.1|111586.1|111611.5|111586.5|111611.9|111586.9|111603.2|111578.2|29
1734420660000|2024-12-17 07:31:00|111612.4|111587.4|111622.1|111597.1|111624.7|111599.7|111606.9|111581.9|37
1734420670000|2024-12-17 07:31:10|111621.1|111596.1|111629.7|111604.7|111636.8|111611.8|111621.1|111596.1|46
1734420680000|2024-12-17 07:31:20|111628.6|111603.6|111630.9|111605.9|111633.5|111608.5|111618.4|111593.4|39
1734420690000|2024-12-17 07:31:30|111631.7|111606.7|111641.8|111616.8|111643.9|111618.9|111631.7|111606.7|38
1734420700000|2024-12-17 07:31:40|111642.4|111617.4|111664.5|111639.5|111666.6|111641.6|111639.5|111614.5|61
1734420710000|2024-12-17 07:31:50|111663.8|111638.8|111658.5|111633.5|111665.5|111640.5|111658.5|111633.5|35
1734420720000|2024-12-17 07:32:00|111659.4|111634.4|111676.4|111651.4|111677.8|111652.8|111659.4|111634.4|51
1734420730000|2024-12-17 07:32:10|111675.3|111650.3|111676.1|111651.1|111684.3|111659.3|111673.1|111648.1|29
1734420740000|2024-12-17 07:32:20|111675.5|111650.5|111665.7|111640.7|111677.1|111652.1|111663.1|111638.1|30
1734420750000|2024-12-17 07:32:30|111665.1|111640.1|111659.4|111634.4|111667.6|111642.6|111659.3|111634.3|30
1734420760000|2024-12-17 07:32:40|111660.2|111635.2|111659.2|111634.2|111662.6|111637.6|111658|111633|35
1734420770000|2024-12-17 07:32:50|111659.9|111634.9|111642.9|111617.9|111659.9|111634.9|111641.8|111616.8|38
1734420780000|2024-12-17 07:33:00|111643.6|111618.6|111651.5|111626.5|111652.2|111627.2|111642.2|111617.2|37
1734420790000|2024-12-17 07:33:10|111652.3|111627.3|111650.5|111625.5|111653.3|111628.3|111645.9|111620.9|20
1734420800000|2024-12-17 07:33:20|111647.6|111622.6|111652.3|111627.3|111652.3|111627.3|111645.3|111620.3|33
1734420810000|2024-12-17 07:33:30|111657.5|111632.5|111656.6|111631.6|111664.4|111639.4|111647.5|111622.5|38
1734420820000|2024-12-17 07:33:40|111655.8|111630.8|111656.5|111631.5|111662.2|111637.2|111655.3|111630.3|35
1734420830000|2024-12-17 07:33:50|111657.3|111632.3|111649.5|111624.5|111657.9|111632.9|111644|111619|32
1734420840000|2024-12-17 07:34:00|111647.6|111622.6|111648.9|111623.9|111654.6|111629.6|111644.7|111619.7|39
1734420850000|2024-12-17 07:34:10|111648.7|111623.7|111660|111635|111662.3|111637.3|111647.7|111622.7|33
1734420860000|2024-12-17 07:34:20|111659.9|111634.9|111667.9|111642.9|111670.2|111645.2|111659.1|111634.1|30
1734420870000|2024-12-17 07:34:30|111667.1|111642.1|111673.7|111648.7|111675.8|111650.8|111664.4|111639.4|37
1734420880000|2024-12-17 07:34:40|111672.7|111647.7|111680.4|111655.4|111683.6|111658.6|111672.7|111647.7|47
1734420890000|2024-12-17 07:34:50|111681.9|111656.9|111691.1|111666.1|111691.6|111666.6|111676.6|111651.6|49
1734420900000|2024-12-17 07:35:00|111690.3|111665.3|111689.9|111664.9|111693.3|111668.3|111689.7|111664.7|29
1734420910000|2024-12-17 07:35:10|111690.6|111665.6|111684.5|111659.5|111691.2|111666.2|111683.6|111658.6|27
1734420920000|2024-12-17 07:35:20|111683.9|111658.9|111678.9|111653.9|111686.5|111661.5|111678.9|111653.9|27
1734420930000|2024-12-17 07:35:30|111679.1|111654.1|111684.5|111659.5|111685.8|111660.8|111678.7|111653.7|26
1734420940000|2024-12-17 07:35:40|111687.5|111662.5|111687.3|111662.3|111696.2|111671.2|111686.5|111661.5|32
1734420950000|2024-12-17 07:35:50|111687.5|111662.5|111686.6|111661.6|111687.8|111662.8|111682.4|111657.4|20
1734420960000|2024-12-17 07:36:00|111687.5|111662.5|111680.3|111655.3|111687.9|111662.9|111676.7|111651.7|26
1734420970000|2024-12-17 07:36:10|111679.4|111654.4|111679.6|111654.6|111681.2|111656.2|111678.2|111653.2|8
1734420980000|2024-12-17 07:36:20|111678.8|111653.8|111667|111642|111678.8|111653.8|111663.5|111638.5|49
1734420990000|2024-12-17 07:36:30|111665.1|111640.1|111667.9|111642.9|111669.1|111644.1|111663.5|111638.5|41
1734421000000|2024-12-17 07:36:40|111667.7|111642.7|111662|111637|111667.7|111642.7|111660.3|111635.3|23
1734421010000|2024-12-17 07:36:50|111661.3|111636.3|111660.8|111635.8|111662|111637|111657.1|111632.1|23
1734421020000|2024-12-17 07:37:00|111659.9|111634.9|111667.2|111642.2|111670.5|111645.5|111659.9|111634.9|18
1734421030000|2024-12-17 07:37:10|111666|111641|111660.7|111635.7|111666.4|111641.4|111658.7|111633.7|15
1734421040000|2024-12-17 07:37:20|111660.9|111635.9|111661.7|111636.7|111662.8|111637.8|111660|111635|16
1734421050000|2024-12-17 07:37:30|111665.4|111640.4|111658.8|111633.8|111665.4|111640.4|111657.7|111632.7|21
1734421060000|2024-12-17 07:37:40|111658.1|111633.1|111658.7|111633.7|111663.1|111638.1|111655.6|111630.6|29
1734421070000|2024-12-17 07:37:50|111659.9|111634.9|111660.3|111635.3|111663.1|111638.1|111657.4|111632.4|22
1734421080000|2024-12-17 07:38:00|111660.4|111635.4|111653.1|111628.1|111660.6|111635.6|111653.1|111628.1|17
1734421090000|2024-12-17 07:38:10|111652.9|111627.9|111641.7|111616.7|111652.9|111627.9|111632.5|111607.5|28
1734421100000|2024-12-17 07:38:20|111640.6|111615.6|111637.5|111612.5|111643.7|111618.7|111631.1|111606.1|29
1734421110000|2024-12-17 07:38:30|111638.5|111613.5|111636.1|111611.1|111638.5|111613.5|111635.4|111610.4|18
1734421120000|2024-12-17 07:38:40|111636.9|111611.9|111642.6|111617.6|111643.1|111618.1|111635.9|111610.9|20
1734421130000|2024-12-17 07:38:50|111643.2|111618.2|111649|111624|111650.6|111625.6|111643.2|111618.2|31
1734421140000|2024-12-17 07:39:00|111649.1|111624.1|111656.3|111631.3|111660.7|111635.7|111649.1|111624.1|36
1734421150000|2024-12-17 07:39:10|111655.4|111630.4|111655.1|111630.1|111657|111632|111653.1|111628.1|26
1734421160000|2024-12-17 07:39:20|111653.9|111628.9|111655.7|111630.7|111656.1|111631.1|111653.9|111628.9|19
1734421170000|2024-12-17 07:39:30|111654.8|111629.8|111654.8|111629.8|111654.8|111629.8|111651.4|111626.4|17
1734421180000|2024-12-17 07:39:40|111656.8|111631.8|111649.6|111624.6|111656.8|111631.8|111645.2|111620.2|27
1734421190000|2024-12-17 07:39:50|111649|111624|111654.3|111629.3|111655.7|111630.7|111647.2|111622.2|33
1734421200000|2024-12-17 07:40:00|111653.6|111628.6|111667.2|111642.2|111668.8|111643.8|111651.2|111626.2|33
1734421210000|2024-12-17 07:40:10|111666.4|111641.4|111669.2|111644.2|111670.2|111645.2|111666.2|111641.2|28
1734421220000|2024-12-17 07:40:20|111670.9|111645.9|111694.8|111669.8|111698.1|111673.1|111669|111644|45
1734421230000|2024-12-17 07:40:30|111695.5|111670.5|111702.6|111677.6|111703.5|111678.5|111694.2|111669.2|46
1734421240000|2024-12-17 07:40:40|111703.7|111678.7|111708.9|111683.9|111710.6|111685.6|111698.7|111673.7|41
1734421250000|2024-12-17 07:40:50|111708.1|111683.1|111701.1|111676.1|111710.3|111685.3|111700.7|111675.7|25
1734421260000|2024-12-17 07:41:00|111697.1|111672.1|111693.3|111668.3|111699.2|111674.2|111689.1|111664.1|36
1734421270000|2024-12-17 07:41:10|111693|111668|111693.9|111668.9|111697.3|111672.3|111686.3|111661.3|32
1734421280000|2024-12-17 07:41:20|111693.6|111668.6|111702.8|111677.8|111702.8|111677.8|111693.6|111668.6|32
1734421290000|2024-12-17 07:41:30|111702|111677|111702.2|111677.2|111710.1|111685.1|111700.2|111675.2|39
1734421300000|2024-12-17 07:41:40|111702.1|111677.1|111702.4|111677.4|111705.3|111680.3|111700|111675|24
1734421310000|2024-12-17 07:41:50|111703.2|111678.2|111701.3|111676.3|111706.8|111681.8|111699.2|111674.2|28
1734421320000|2024-12-17 07:42:00|111701.2|111676.2|111695.4|111670.4|111701.8|111676.8|111695.1|111670.1|26
1734421330000|2024-12-17 07:42:10|111695|111670|111696|111671|111698.5|111673.5|111694.1|111669.1|16
1734421340000|2024-12-17 07:42:20|111695.9|111670.9|111696.5|111671.5|111699.9|111674.9|111691.8|111666.8|26
1734421350000|2024-12-17 07:42:30|111696.4|111671.4|111695|111670|111697.1|111672.1|111694|111669|15
1734421360000|2024-12-17 07:42:40|111694.9|111669.9|111695.4|111670.4|111695.8|111670.8|111692.5|111667.5|13
1734421370000|2024-12-17 07:42:50|111696.2|111671.2|111704|111679|111705.1|111680.1|111695|111670|24
1734421380000|2024-12-17 07:43:00|111704.7|111679.7|111704.3|111679.3|111711.1|111686.1|111704.3|111679.3|27
1734421390000|2024-12-17 07:43:10|111705|111680|111712|111687|111712.8|111687.8|111705|111680|28
1734421400000|2024-12-17 07:43:20|111712.7|111687.7|111709.2|111684.2|111713.1|111688.1|111708.9|111683.9|23
1734421410000|2024-12-17 07:43:30|111709.7|111684.7|111710|111685|111711.4|111686.4|111709|111684|18
1734421420000|2024-12-17 07:43:40|111710.7|111685.7|111703.9|111678.9|111711.2|111686.2|111703.9|111678.9|31
1734421430000|2024-12-17 07:43:50|111704.1|111679.1|111700.4|111675.4|111704.1|111679.1|111698.9|111673.9|16
1734421440000|2024-12-17 07:44:00|111702.5|111677.5|111701.2|111676.2|111705.5|111680.5|111698.5|111673.5|35
1734421450000|2024-12-17 07:44:10|111701.1|111676.1|111703.5|111678.5|111705.9|111680.9|111701.1|111676.1|29
1734421460000|2024-12-17 07:44:20|111702.6|111677.6|111707.7|111682.7|111708.6|111683.6|111700.5|111675.5|27
1734421470000|2024-12-17 07:44:30|111707|111682|111716.2|111691.2|111717.4|111692.4|111705.9|111680.9|35
1734421480000|2024-12-17 07:44:40|111717.2|111692.2|111715.4|111690.4|111718.1|111693.1|111713.1|111688.1|29
1734421490000|2024-12-17 07:44:50|111714.3|111689.3|111714.2|111689.2|111715.9|111690.9|111712.2|111687.2|20
1734421500000|2024-12-17 07:45:00|111715.2|111690.2|111718.8|111693.8|111721.3|111696.3|111714.7|111689.7|23
1734421510000|2024-12-17 07:45:10|111718.9|111693.9|111723.2|111698.2|111723.2|111698.2|111714.9|111689.9|25
1734421520000|2024-12-17 07:45:20|111722.7|111697.7|111723.2|111698.2|111725.2|111700.2|111720.2|111695.2|17
1734421530000|2024-12-17 07:45:30|111723.3|111698.3|111722.8|111697.8|111727|111702|111722.4|111697.4|20
1734421540000|2024-12-17 07:45:40|111722.4|111697.4|111717.1|111692.1|111722.6|111697.6|111714.4|111689.4|23
1734421550000|2024-12-17 07:45:50|111717.4|111692.4|111734|111709|111735.2|111710.2|111716.3|111691.3|23
1734421560000|2024-12-17 07:46:00|111733.1|111708.1|111739.6|111714.6|111741.4|111716.4|111733.1|111708.1|24
1734421570000|2024-12-17 07:46:10|111740.7|111715.7|111737.6|111712.6|111740.7|111715.7|111735.1|111710.1|10
1734421580000|2024-12-17 07:46:20|111737.8|111712.8|111728.4|111703.4|111742.5|111717.5|111727.4|111702.4|38
1734421590000|2024-12-17 07:46:30|111729.1|111704.1|111730.9|111705.9|111731.1|111706.1|111725.9|111700.9|17
1734421600000|2024-12-17 07:46:40|111732.3|111707.3|111724.2|111699.2|111732.3|111707.3|111724.2|111699.2|20
1734421610000|2024-12-17 07:46:50|111725.8|111700.8|111725.9|111700.9|111727.2|111702.2|111724.3|111699.3|14
1734421620000|2024-12-17 07:47:00|111726.2|111701.2|111726.6|111701.6|111727.4|111702.4|111720.1|111695.1|18
1734421630000|2024-12-17 07:47:10|111726.3|111701.3|111721.4|111696.4|111726.3|111701.3|111720.7|111695.7|13
1734421640000|2024-12-17 07:47:20|111721.6|111696.6|111720.7|111695.7|111722.7|111697.7|111720.7|111695.7|12
1734421650000|2024-12-17 07:47:30|111720.6|111695.6|111720.2|111695.2|111725.9|111700.9|111718.9|111693.9|23
1734421660000|2024-12-17 07:47:40|111720.7|111695.7|111711.8|111686.8|111720.7|111695.7|111708.1|111683.1|15
1734421670000|2024-12-17 07:47:50|111712.6|111687.6|111714.6|111689.6|111717.7|111692.7|111711.5|111686.5|17
1734421680000|2024-12-17 07:48:00|111715.8|111690.8|111713.7|111688.7|111718.5|111693.5|111713.4|111688.4|17
1734421690000|2024-12-17 07:48:10|111713.6|111688.6|111715.8|111690.8|111716.2|111691.2|111712.3|111687.3|9
1734421700000|2024-12-17 07:48:20|111715.7|111690.7|111714.8|111689.8|111715.9|111690.9|111713|111688|18
1734421710000|2024-12-17 07:48:30|111716|111691|111705.3|111680.3|111716|111691|111703.6|111678.6|17
1734421720000|2024-12-17 07:48:40|111705.2|111680.2|111709|111684|111712.9|111687.9|111705.2|111680.2|27
1734421730000|2024-12-17 07:48:50|111708.1|111683.1|111696.1|111671.1|111708.1|111683.1|111694.4|111669.4|9
1734421740000|2024-12-17 07:49:00|111696.2|111671.2|111714.5|111689.5|111714.8|111689.8|111696.2|111671.2|21
1734421750000|2024-12-17 07:49:10|111714.3|111689.3|111700.6|111675.6|111715.1|111690.1|111700|111675|29
1734421760000|2024-12-17 07:49:20|111700.4|111675.4|111701.8|111676.8|111703.4|111678.4|111699.4|111674.4|18
1734421770000|2024-12-17 07:49:30|111701.6|111676.6|111705.1|111680.1|111705.1|111680.1|111700.2|111675.2|18
1734421780000|2024-12-17 07:49:40|111705.3|111680.3|111704.3|111679.3|111706.5|111681.5|111703.2|111678.2|14
1734421790000|2024-12-17 07:49:50|111703.6|111678.6|111706|111681|111707.3|111682.3|111703.6|111678.6|14
1734421800000|2024-12-17 07:50:00|111706.9|111681.9|111716.2|111691.2|111720.5|111695.5|111706.9|111681.9|14
1734421810000|2024-12-17 07:50:10|111717|111692|111723.9|111698.9|111724.8|111699.8|111715|111690|27
1734421820000|2024-12-17 07:50:20|111722.9|111697.9|111722.4|111697.4|111723.6|111698.6|111719.6|111694.6|26
1734421830000|2024-12-17 07:50:30|111722.7|111697.7|111720|111695|111722.7|111697.7|111719.1|111694.1|11
1734421840000|2024-12-17 07:50:40|111721.4|111696.4|111720.5|111695.5|111723.4|111698.4|111719.6|111694.6|22
1734421850000|2024-12-17 07:50:50|111721.5|111696.5|111718.2|111693.2|111723.6|111698.6|111718.2|111693.2|12
1734421860000|2024-12-17 07:51:00|111719|111694|111717.8|111692.8|111719|111694|111716.3|111691.3|13
1734421870000|2024-12-17 07:51:10|111717.1|111692.1|111720.1|111695.1|111730.1|111705.1|111714.2|111689.2|27
1734421880000|2024-12-17 07:51:20|111720.4|111695.4|111714.8|111689.8|111723.8|111698.8|111714.8|111689.8|23
1734421890000|2024-12-17 07:51:30|111716.9|111691.9|111717.5|111692.5|111717.9|111692.9|111716.7|111691.7|8
1734421900000|2024-12-17 07:51:40|111717.6|111692.6|111721.7|111696.7|111722|111697|111717.2|111692.2|9
1734421910000|2024-12-17 07:51:50|111720.4|111695.4|111719.8|111694.8|111724.2|111699.2|111718.5|111693.5|26
1734421920000|2024-12-17 07:52:00|111719|111694|111717.1|111692.1|111720.9|111695.9|111717.1|111692.1|26
1734421930000|2024-12-17 07:52:10|111717|111692|111718.8|111693.8|111723.7|111698.7|111716.5|111691.5|34
1734421940000|2024-12-17 07:52:20|111718.9|111693.9|111726.1|111701.1|111728.4|111703.4|111718.3|111693.3|25
1734421950000|2024-12-17 07:52:30|111725.3|111700.3|111732.4|111707.4|111734.1|111709.1|111724.6|111699.6|28
1734421960000|2024-12-17 07:52:40|111731.6|111706.6|111717.4|111692.4|111732.5|111707.5|111715.2|111690.2|26
1734421970000|2024-12-17 07:52:50|111717.1|111692.1|111714.5|111689.5|111717.6|111692.6|111714.5|111689.5|23
1734421980000|2024-12-17 07:53:00|111714.3|111689.3|111710.5|111685.5|111714.3|111689.3|111706.4|111681.4|15
1734421990000|2024-12-17 07:53:10|111709.7|111684.7|111709.3|111684.3|111710.1|111685.1|111709.1|111684.1|10
1734422000000|2024-12-17 07:53:20|111710.1|111685.1|111716.4|111691.4|111717.4|111692.4|111709.3|111684.3|17
1734422010000|2024-12-17 07:53:30|111716.5|111691.5|111718.2|111693.2|111719.9|111694.9|111716.5|111691.5|19
1734422020000|2024-12-17 07:53:40|111718|111693|111713.1|111688.1|111718|111693|111710.8|111685.8|21
1734422030000|2024-12-17 07:53:50|111712.3|111687.3|111713.4|111688.4|111714.4|111689.4|111712.3|111687.3|17
1734422040000|2024-12-17 07:54:00|111714.3|111689.3|111721.5|111696.5|111721.9|111696.9|111714.3|111689.3|30
1734422050000|2024-12-17 07:54:10|111722.5|111697.5|111723|111698|111723|111698|111719.9|111694.9|21
1734422060000|2024-12-17 07:54:20|111722.2|111697.2|111720.7|111695.7|111722.9|111697.9|111719.6|111694.6|19
1734422070000|2024-12-17 07:54:30|111720.8|111695.8|111718.8|111693.8|111720.8|111695.8|111716.8|111691.8|20
1734422080000|2024-12-17 07:54:40|111719.2|111694.2|111720.5|111695.5|111720.6|111695.6|111719.2|111694.2|11
1734422090000|2024-12-17 07:54:50|111719.8|111694.8|111717.2|111692.2|111728.4|111703.4|111716.7|111691.7|28
1734422100000|2024-12-17 07:55:00|111718.9|111693.9|111720.6|111695.6|111720.6|111695.6|111717.6|111692.6|23
1734422110000|2024-12-17 07:55:10|111719.9|111694.9|111722.7|111697.7|111723.7|111698.7|111719.6|111694.6|19
1734422120000|2024-12-17 07:55:20|111722.6|111697.6|111725.4|111700.4|111729.7|111704.7|111714.1|111689.1|20
1734422130000|2024-12-17 07:55:30|111722.2|111697.2|111727.8|111702.8|111729.3|111704.3|111721.1|111696.1|29
1734422140000|2024-12-17 07:55:40|111727.7|111702.7|111735.2|111710.2|111735.2|111710.2|111725.6|111700.6|22
1734422150000|2024-12-17 07:55:50|111734.3|111709.3|111731.3|111706.3|111740.7|111715.7|111731.3|111706.3|25
1734422160000|2024-12-17 07:56:00|111730.6|111705.6|111722.1|111697.1|111733.7|111708.7|111721.1|111696.1|22
1734422170000|2024-12-17 07:56:10|111720.3|111695.3|111725.7|111700.7|111726.3|111701.3|111720.3|111695.3|24
1734422180000|2024-12-17 07:56:20|111729.3|111704.3|111724.5|111699.5|111732.5|111707.5|111724.3|111699.3|34
1734422190000|2024-12-17 07:56:30|111725.8|111700.8|111726.2|111701.2|111727.8|111702.8|111724.5|111699.5|21
1734422200000|2024-12-17 07:56:40|111727|111702|111723.1|111698.1|111727|111702|111722.2|111697.2|19
1734422210000|2024-12-17 07:56:50|111722.2|111697.2|111721.6|111696.6|111722.2|111697.2|111719.3|111694.3|11
1734422220000|2024-12-17 07:57:00|111721.9|111696.9|111725.1|111700.1|111729.8|111704.8|111721.9|111696.9|23
1734422230000|2024-12-17 07:57:10|111726|111701|111727.1|111702.1|111727.2|111702.2|111723.7|111698.7|18
1734422240000|2024-12-17 07:57:20|111726.2|111701.2|111727.2|111702.2|111727.2|111702.2|111726.2|111701.2|5
1734422250000|2024-12-17 07:57:30|111727|111702|111728.8|111703.8|111733.3|111708.3|111727|111702|22
1734422260000|2024-12-17 07:57:40|111731.1|111706.1|111734.3|111709.3|111735.2|111710.2|111727.8|111702.8|24
1734422270000|2024-12-17 07:57:50|111732.7|111707.7|111739.3|111714.3|111740.5|111715.5|111732.1|111707.1|20
1734422280000|2024-12-17 07:58:00|111739.8|111714.8|111754.7|111729.7|111759.2|111734.2|111739.3|111714.3|26
1734422290000|2024-12-17 07:58:10|111755|111730|111741.7|111716.7|111755|111730|111738.5|111713.5|22
1734422300000|2024-12-17 07:58:20|111741.9|111716.9|111731.1|111706.1|111743.2|111718.2|111731.1|111706.1|18
1734422310000|2024-12-17 07:58:30|111741.1|111716.1|111745.6|111720.6|111746.7|111721.7|111740.7|111715.7|20
1734422320000|2024-12-17 07:58:40|111745.7|111720.7|111750.2|111725.2|111750.8|111725.8|111745.7|111720.7|16
1734422330000|2024-12-17 07:58:50|111750.4|111725.4|111750.6|111725.6|111750.6|111725.6|111750.4|111725.4|2
1734422340000|2024-12-17 07:59:00|111749.7|111724.7|111743.2|111718.2|111750.9|111725.9|111743.2|111718.2|12
1734422350000|2024-12-17 07:59:10|111742|111717|111744.2|111719.2|111748.5|111723.5|111734.2|111709.2|25
1734422360000|2024-12-17 07:59:20|111742.4|111717.4|111742.3|111717.3|111743.8|111718.8|111736.4|111711.4|28
1734422370000|2024-12-17 07:59:30|111739.1|111714.1|111738.7|111713.7|111743.6|111718.6|111733.7|111708.7|16
1734422380000|2024-12-17 07:59:40|111738.9|111713.9|111733.1|111708.1|111738.9|111713.9|111729.8|111704.8|18
1734422390000|2024-12-17 07:59:50|111732.3|111707.3|111723.8|111698.8|111732.3|111707.3|111719.2|111694.2|29
1734422400000|2024-12-17 08:00:00|111724.3|111699.3|111743.7|111718.7|111744.5|111719.5|111722.8|111697.8|44
1734422410000|2024-12-17 08:00:10|111742|111717|111743.2|111718.2|111747.8|111722.8|111742|111717|25
1734422420000|2024-12-17 08:00:20|111743.4|111718.4|111742.5|111717.5|111747.4|111722.4|111739.8|111714.8|30
1734422430000|2024-12-17 08:00:30|111744.2|111719.2|111743.3|111718.3|111745.7|111720.7|111741.2|111716.2|24
1734422440000|2024-12-17 08:00:40|111743.4|111718.4|111741.5|111716.5|111744.8|111719.8|111734.2|111709.2|28
1734422450000|2024-12-17 08:00:50|111740.4|111715.4|111746.6|111721.6|111750.8|111725.8|111740.4|111715.4|31
1734422460000|2024-12-17 08:01:00|111746.9|111721.9|111748.1|111723.1|111750.5|111725.5|111745.5|111720.5|28
1734422470000|2024-12-17 08:01:10|111748.2|111723.2|111753|111728|111756|111731|111748.2|111723.2|26
1734422480000|2024-12-17 08:01:20|111753.5|111728.5|111759.5|111734.5|111761.1|111736.1|111750.8|111725.8|29
1734422490000|2024-12-17 08:01:30|111762.2|111737.2|111780.1|111755.1|111783.1|111758.1|111762.2|111737.2|33
1734422500000|2024-12-17 08:01:40|111780.9|111755.9|111774.6|111749.6|111781.6|111756.6|111773.7|111748.7|30
1734422510000|2024-12-17 08:01:50|111775.6|111750.6|111784.7|111759.7|111792.3|111767.3|111774.7|111749.7|35
1734422520000|2024-12-17 08:02:00|111783.4|111758.4|111777.8|111752.8|111783.9|111758.9|111775.9|111750.9|29
1734422530000|2024-12-17 08:02:10|111778.7|111753.7|111777.2|111752.2|111783.3|111758.3|111776.1|111751.1|25
1734422540000|2024-12-17 08:02:20|111778.5|111753.5|111775.6|111750.6|111782.9|111757.9|111773.2|111748.2|48
1734422550000|2024-12-17 08:02:30|111776|111751|111783.3|111758.3|111785|111760|111772.5|111747.5|45
1734422560000|2024-12-17 08:02:40|111781.9|111756.9|111788.3|111763.3|111790|111765|111779.1|111754.1|39
1734422570000|2024-12-17 08:02:50|111787.3|111762.3|111799.8|111774.8|111800.9|111775.9|111786.1|111761.1|41
1734422580000|2024-12-17 08:03:00|111800.6|111775.6|111815.7|111790.7|111818|111793|111800.6|111775.6|40
1734422590000|2024-12-17 08:03:10|111814.8|111789.8|111812|111787|111816.6|111791.6|111810.3|111785.3|31
1734422600000|2024-12-17 08:03:20|111812.6|111787.6|111816|111791|111816.7|111791.7|111812|111787|35
1734422610000|2024-12-17 08:03:30|111816.4|111791.4|111823.9|111798.9|111827|111802|111812.6|111787.6|40
1734422620000|2024-12-17 08:03:40|111826.9|111801.9|111846.7|111821.7|111849.1|111824.1|111826.9|111801.9|39
1734422630000|2024-12-17 08:03:50|111842|111817|111845.2|111820.2|111847.3|111822.3|111841.8|111816.8|45
1734422640000|2024-12-17 08:04:00|111846.4|111821.4|111855.4|111830.4|111861.7|111836.7|111845.1|111820.1|44
1734422650000|2024-12-17 08:04:10|111854.7|111829.7|111860.3|111835.3|111862.9|111837.9|111854.1|111829.1|54
1734422660000|2024-12-17 08:04:20|111860.6|111835.6|111867.8|111842.8|111868.8|111843.8|111858.8|111833.8|38
1734422670000|2024-12-17 08:04:30|111867.7|111842.7|111865.7|111840.7|111879|111854|111865.7|111840.7|44
1734422680000|2024-12-17 08:04:40|111867|111842|111869.1|111844.1|111871.3|111846.3|111862.8|111837.8|34
1734422690000|2024-12-17 08:04:50|111871.1|111846.1|111872.9|111847.9|111874.5|111849.5|111869.3|111844.3|28
1734422700000|2024-12-17 08:05:00|111873.7|111848.7|111881.3|111856.3|111881.9|111856.9|111872.5|111847.5|38
1734422710000|2024-12-17 08:05:10|111882.1|111857.1|111887.5|111862.5|111891.9|111866.9|111881.7|111856.7|28
1734422720000|2024-12-17 08:05:20|111886.9|111861.9|111881.3|111856.3|111887.5|111862.5|111880.7|111855.7|30
1734422730000|2024-12-17 08:05:30|111881.2|111856.2|111883.4|111858.4|111883.5|111858.5|111877.6|111852.6|15
1734422740000|2024-12-17 08:05:40|111884.6|111859.6|111897.6|111872.6|111902.4|111877.4|111884.5|111859.5|42
1734422750000|2024-12-17 08:05:50|111898.4|111873.4|111902|111877|111904.2|111879.2|111898.4|111873.4|26
1734422760000|2024-12-17 08:06:00|111902.5|111877.5|111900.2|111875.2|111902.5|111877.5|111899.5|111874.5|13
1734422770000|2024-12-17 08:06:10|111900.1|111875.1|111901.3|111876.3|111901.7|111876.7|111897.8|111872.8|22
1734422780000|2024-12-17 08:06:20|111904.8|111879.8|111898.6|111873.6|111905.8|111880.8|111895.2|111870.2|36
1734422790000|2024-12-17 08:06:30|111899.6|111874.6|111894.3|111869.3|111899.9|111874.9|111893.1|111868.1|20
1734422800000|2024-12-17 08:06:40|111894.8|111869.8|111898.5|111873.5|111899.4|111874.4|111888.6|111863.6|33
1734422810000|2024-12-17 08:06:50|111899.4|111874.4|111895.4|111870.4|111901.2|111876.2|111895.4|111870.4|24
1734422820000|2024-12-17 08:07:00|111895.3|111870.3|111886.3|111861.3|111896.4|111871.4|111886.3|111861.3|21
1734422830000|2024-12-17 08:07:10|111887.3|111862.3|111882.8|111857.8|111888.3|111863.3|111879.9|111854.9|28
1734422840000|2024-12-17 08:07:20|111881.3|111856.3|111883.6|111858.6|111884.1|111859.1|111879.7|111854.7|25
1734422850000|2024-12-17 08:07:30|111882.6|111857.6|111849.3|111824.3|111882.7|111857.7|111849.1|111824.1|24
1734422860000|2024-12-17 08:07:40|111849.4|111824.4|111856.1|111831.1|111856.7|111831.7|111843.2|111818.2|23
1734422870000|2024-12-17 08:07:50|111855|111830|111868.5|111843.5|111868.5|111843.5|111855|111830|15
1734422880000|2024-12-17 08:08:00|111869.4|111844.4|111871.8|111846.8|111877.6|111852.6|111869.4|111844.4|16
1734422890000|2024-12-17 08:08:10|111872.6|111847.6|111872.4|111847.4|111873.6|111848.6|111871.3|111846.3|9
1734422900000|2024-12-17 08:08:20|111872.1|111847.1|111876.8|111851.8|111877.3|111852.3|111871.9|111846.9|12
1734422910000|2024-12-17 08:08:30|111875.7|111850.7|111872.3|111847.3|111875.7|111850.7|111869.7|111844.7|17
1734422920000|2024-12-17 08:08:40|111873.5|111848.5|111889|111864|111889|111864|111872.9|111847.9|18
1734422930000|2024-12-17 08:08:50|111888|111863|111875.7|111850.7|111888|111863|111871.8|111846.8|20
1734422940000|2024-12-17 08:09:00|111876.9|111851.9|111876.5|111851.5|111880.2|111855.2|111875.3|111850.3|26
1734422950000|2024-12-17 08:09:10|111875.5|111850.5|111876.1|111851.1|111876.5|111851.5|111874|111849|23
1734422960000|2024-12-17 08:09:20|111876.2|111851.2|111896.7|111871.7|111900.3|111875.3|111876.2|111851.2|28
1734422970000|2024-12-17 08:09:30|111897|111872|111898|111873|111903.3|111878.3|111897|111872|16
1734422980000|2024-12-17 08:09:40|111899.3|111874.3|111891.5|111866.5|111899.7|111874.7|111891.4|111866.4|26
1734422990000|2024-12-17 08:09:50|111892.1|111867.1|111897.8|111872.8|111898.2|111873.2|111889|111864|22
1734423000000|2024-12-17 08:10:00|111899|111874|111898.5|111873.5|111901.9|111876.9|111898|111873|33
1734423010000|2024-12-17 08:10:10|111899|111874|111888.1|111863.1|111901.6|111876.6|111888.1|111863.1|26
1734423020000|2024-12-17 08:10:20|111887.6|111862.6|111892.1|111867.1|111895.8|111870.8|111887.6|111862.6|34
1734423030000|2024-12-17 08:10:30|111893.4|111868.4|111888|111863|111893.4|111868.4|111886.2|111861.2|26
1734423040000|2024-12-17 08:10:40|111888.6|111863.6|111913|111863|111915.5|111865.7|111887.5|111857.8|26
1734423050000|2024-12-17 08:10:50|111911.5|111861.5|111910.8|111860.8|111911.6|111861.6|111910.4|111860.4|15
1734423060000|2024-12-17 08:11:00|111911.2|111861.2|111909.6|111859.6|111911.5|111861.5|111908.6|111858.6|18
1734423070000|2024-12-17 08:11:10|111909.5|111859.5|111910.2|111860.2|111910.6|111860.6|111909.5|111859.5|7
1734423080000|2024-12-17 08:11:20|111910.7|111860.7|111934.3|111884.3|111934.3|111884.3|111909|111859|28
1734423090000|2024-12-17 08:11:30|111932.5|111882.5|111942.7|111892.7|111951.1|111901.1|111931.6|111881.6|31
1734423100000|2024-12-17 08:11:40|111943.1|111893.1|111948.2|111898.2|111949.4|111899.4|111943.1|111893.1|24
1734423110000|2024-12-17 08:11:50|111947.9|111897.9|111958.6|111908.6|111960.3|111910.3|111947.9|111897.9|25
1734423120000|2024-12-17 08:12:00|111958.9|111908.9|111958.6|111908.6|111960.4|111910.4|111955.4|111905.4|24
1734423130000|2024-12-17 08:12:10|111959.4|111909.4|111960.8|111910.8|111966.2|111916.2|111958.1|111908.1|21
1734423140000|2024-12-17 08:12:20|111959.5|111909.5|111958|111908|111961.6|111911.6|111952.9|111902.9|19
1734423150000|2024-12-17 08:12:30|111958.7|111908.7|111957.5|111907.5|111958.8|111908.8|111949.9|111899.9|26
1734423160000|2024-12-17 08:12:40|111957.9|111907.9|111954.5|111904.5|111961.1|111911.1|111949.1|111899.1|30
1734423170000|2024-12-17 08:12:50|111953.2|111903.2|111957.6|111907.6|111960.6|111910.6|111950.4|111900.4|26
1734423180000|2024-12-17 08:13:00|111955.6|111905.6|111956.2|111906.2|111956.5|111906.5|111953.9|111903.9|18
1734423190000|2024-12-17 08:13:10|111954.7|111904.7|111957|111907|111957|111907|111954.7|111904.7|18
1734423200000|2024-12-17 08:13:20|111957.1|111907.1|111953|111903|111957.1|111907.1|111951.4|111901.4|28
1734423210000|2024-12-17 08:13:30|111955.3|111905.3|111955.7|111905.7|111959.2|111909.2|111949.9|111899.9|24
1734423220000|2024-12-17 08:13:40|111955.6|111905.6|111945.2|111895.2|111955.6|111905.6|111941.6|111891.6|25
1734423230000|2024-12-17 08:13:50|111945.4|111895.4|111956.5|111906.5|111960.5|111910.5|111944.5|111894.5|27
1734423240000|2024-12-17 08:14:00|111955.7|111905.7|111953.6|111903.6|111958.3|111908.3|111953.6|111903.6|16
1734423250000|2024-12-17 08:14:10|111954.1|111904.1|111954.9|111904.9|111955.4|111905.4|111952.4|111902.4|17
1734423260000|2024-12-17 08:14:20|111955.2|111905.2|111954.5|111904.5|111955.2|111905.2|111953.3|111903.3|10
1734423270000|2024-12-17 08:14:30|111952.6|111902.6|111948.9|111898.9|111955.4|111905.4|111947.8|111897.8|32
1734423280000|2024-12-17 08:14:40|111950.8|111900.8|111947.1|111897.1|111950.8|111900.8|111947.1|111897.1|16
1734423290000|2024-12-17 08:14:50|111929.4|111879.4|111949.6|111899.6|111949.6|111899.6|111918.6|111868.6|31
1734423300000|2024-12-17 08:15:00|111947.6|111897.6|111941|111891|111955.8|111905.8|111941|111891|36
1734423310000|2024-12-17 08:15:10|111943.7|111893.7|111946|111896|111949.6|111899.6|111942.9|111892.9|12
1734423320000|2024-12-17 08:15:20|111947.2|111897.2|111944.7|111894.7|111947.2|111897.2|111944.7|111894.7|9
1734423330000|2024-12-17 08:15:30|111944|111894|111954.1|111904.1|111954.1|111915.1|111937.3|111893.4|20
1734423340000|2024-12-17 08:15:40|111954.8|111904.8|111952.9|111902.9|111956.5|111906.5|111951.2|111901.2|20
1734423350000|2024-12-17 08:15:50|111952.3|111902.3|111949.5|111899.5|111952.6|111902.6|111949.5|111899.5|15
1734423360000|2024-12-17 08:16:00|111949|111899|111948.4|111898.4|111949.3|111899.3|111947.9|111897.9|18
1734423370000|2024-12-17 08:16:10|111948.6|111898.6|111946.3|111896.3|111951.7|111901.7|111946.3|111896.3|23
1734423380000|2024-12-17 08:16:20|111947|111897|111950.1|111900.1|111950.1|111900.1|111947|111897|11
1734423390000|2024-12-17 08:16:30|111950|111900|111950.5|111900.5|111956.3|111906.3|111949.6|111899.6|12
1734423400000|2024-12-17 08:16:40|111950.3|111900.3|111952.9|111902.9|111955.7|111905.7|111950.3|111900.3|17
1734423410000|2024-12-17 08:16:50|111952.6|111902.6|111952.1|111902.1|111952.6|111902.6|111947.2|111897.2|14
1734423420000|2024-12-17 08:17:00|111951.7|111901.7|111948.9|111898.9|111952.7|111902.7|111946.9|111896.9|18
1734423430000|2024-12-17 08:17:10|111947|111897|111925.9|111875.9|111947|111897|111925.5|111875.5|19
1734423440000|2024-12-17 08:17:20|111926.5|111876.5|111926.7|111876.7|111933.7|111890|111910.5|111871.6|33
1734423450000|2024-12-17 08:17:30|111925.6|111875.6|111922.4|111872.4|111931.3|111881.3|111921.5|111871.5|23
1734423460000|2024-12-17 08:17:40|111921.9|111871.9|111923.9|111873.9|111925|111875|111920.9|111870.9|15
1734423470000|2024-12-17 08:17:50|111925.1|111875.1|111949.5|111899.5|111949.5|111899.5|111925.1|111875.1|37
1734423480000|2024-12-17 08:18:00|111949.3|111899.3|111953|111903|111953.8|111903.8|111947.6|111897.6|13
1734423490000|2024-12-17 08:18:10|111954|111904|111956.7|111906.7|111957.4|111907.4|111954|111904|17
1734423500000|2024-12-17 08:18:20|111956.1|111906.1|111959.1|111909.1|111962|111912|111955.9|111905.9|21
1734423510000|2024-12-17 08:18:30|111959.3|111909.3|111959.1|111909.1|111960.9|111910.9|111955.2|111905.2|19
1734423520000|2024-12-17 08:18:40|111960.1|111910.1|111948.1|111923.1|111961|111926.4|111945.7|111910.1|20
1734423530000|2024-12-17 08:18:50|111947.9|111922.9|111958.3|111908.3|111958.9|111924.3|111947.9|111908.2|11
1734423540000|2024-12-17 08:19:00|111958.7|111908.7|111961.1|111911.1|111961.7|111911.7|111957.8|111907.8|22
1734423550000|2024-12-17 08:19:10|111961.4|111911.4|111961.4|111911.4|111963.8|111913.8|111960.2|111910.2|18
1734423560000|2024-12-17 08:19:20|111962.3|111912.3|111945.6|111920.6|111962.3|111925.6|111945.4|111910.1|16
1734423570000|2024-12-17 08:19:30|111945.8|111920.8|111936.9|111911.9|111945.8|111920.8|111933.5|111908.5|12
1734423580000|2024-12-17 08:19:40|111936.7|111911.7|111938.6|111913.6|111939.3|111914.3|111936.7|111911.7|10
1734423590000|2024-12-17 08:19:50|111937.3|111912.3|111936.9|111911.9|111938.1|111913.1|111931.3|111906.3|24
1734423600000|2024-12-17 08:20:00|111936.8|111911.8|111937.4|111912.4|111937.9|111912.9|111933.9|111908.9|28
1734423610000|2024-12-17 08:20:10|111937.6|111912.6|111937.5|111912.5|111942.9|111917.9|111936.2|111911.2|16
1734423620000|2024-12-17 08:20:20|111937.6|111912.6|111933.1|111908.1|111938.4|111913.4|111933.1|111908.1|11
1734423630000|2024-12-17 08:20:30|111932.8|111907.8|111932.1|111907.1|111936.2|111911.2|111931|111906|24
1734423640000|2024-12-17 08:20:40|111932.6|111907.6|111914.7|111889.7|111932.8|111907.8|111913.3|111888.3|19
1734423650000|2024-12-17 08:20:50|111916.6|111891.6|111907.3|111882.3|111916.6|111891.6|111904|111879|30
1734423660000|2024-12-17 08:21:00|111907|111882|111892.8|111867.8|111912.2|111887.2|111892.8|111867.8|32
1734423670000|2024-12-17 08:21:10|111891|111866|111881.4|111856.4|111891|111866|111880.9|111855.9|15
1734423680000|2024-12-17 08:21:20|111882.1|111857.1|111858.2|111833.2|111882.1|111857.1|111858.2|111833.2|23
1734423690000|2024-12-17 08:21:30|111855.1|111830.1|111878.5|111853.5|111880.2|111855.2|111855.1|111830.1|21
1734423700000|2024-12-17 08:21:40|111880.5|111855.5|111879|111854|111882.8|111857.8|111879|111854|22
1734423710000|2024-12-17 08:21:50|111881.3|111856.3|111893|111868|111896.9|111871.9|111880.9|111855.9|26
1734423720000|2024-12-17 08:22:00|111890.5|111865.5|111886.1|111861.1|111892.3|111867.3|111879.2|111854.2|35
1734423730000|2024-12-17 08:22:10|111885.2|111860.2|111894.7|111869.7|111896.3|111871.3|111881|111856|20
1734423740000|2024-12-17 08:22:20|111892.8|111867.8|111883.6|111858.6|111900|111875|111883.6|111858.6|32
1734423750000|2024-12-17 08:22:30|111882.7|111857.7|111891|111866|111891.7|111866.7|111882.7|111857.7|30
1734423760000|2024-12-17 08:22:40|111892.6|111867.6|111883.6|111858.6|111896.9|111871.9|111883.6|111858.6|27
1734423770000|2024-12-17 08:22:50|111883.3|111858.3|111886.1|111861.1|111888.6|111863.6|111883.3|111858.3|31
1734423780000|2024-12-17 08:23:00|111885.2|111860.2|111881.7|111856.7|111885.2|111860.2|111879.6|111854.6|20
1734423790000|2024-12-17 08:23:10|111882.5|111857.5|111892.7|111867.7|111893.5|111868.5|111882.5|111857.5|23
1734423800000|2024-12-17 08:23:20|111893.2|111868.2|111901.7|111876.7|111903.4|111878.4|111892.2|111867.2|25
1734423810000|2024-12-17 08:23:30|111901.8|111876.8|111920|111895|111920|111895|111901.8|111876.8|29
1734423820000|2024-12-17 08:23:40|111920.6|111895.6|111928.1|111903.1|111928.1|111903.1|111919.2|111894.2|21
1734423830000|2024-12-17 08:23:50|111926.8|111901.8|111932|111907|111935.8|111910.8|111926.8|111901.8|27
1734423840000|2024-12-17 08:24:00|111931.9|111906.9|111933.7|111908.7|111934.5|111909.5|111927.3|111902.3|29
1734423850000|2024-12-17 08:24:10|111933.1|111908.1|111944.2|111919.2|111946.8|111921.8|111930.9|111905.9|33
1734423860000|2024-12-17 08:24:20|111943.5|111918.5|111941.9|111916.9|111944|111919|111941.4|111916.4|15
1734423870000|2024-12-17 08:24:30|111941.6|111916.6|111937.8|111912.8|111944|111919|111937.2|111912.2|20
1734423880000|2024-12-17 08:24:40|111936.6|111911.6|111936.9|111911.9|111937.1|111912.1|111932.3|111907.3|14
1734423890000|2024-12-17 08:24:50|111937.1|111912.1|111939.6|111914.6|111939.6|111914.6|111937.1|111912.1|8
1734423900000|2024-12-17 08:25:00|111938.5|111913.5|111943.1|111918.1|111947.2|111922.2|111938.5|111913.5|23
1734423910000|2024-12-17 08:25:10|111942.2|111917.2|111945.1|111920.1|111945.6|111920.6|111941.1|111916.1|20
1734423920000|2024-12-17 08:25:20|111944.9|111919.9|111936.8|111911.8|111945.2|111920.2|111936.8|111911.8|18
1734423930000|2024-12-17 08:25:30|111935.9|111910.9|111940.4|111915.4|111945|111920|111935.6|111910.6|25
1734423940000|2024-12-17 08:25:40|111940.2|111915.2|111935.8|111910.8|111940.2|111915.2|111935.8|111910.8|8
1734423950000|2024-12-17 08:25:50|111935.3|111910.3|111939.2|111914.2|111939.3|111914.3|111934.1|111909.1|17
1734423960000|2024-12-17 08:26:00|111939.1|111914.1|111947.1|111922.1|111948.3|111923.3|111938.4|111913.4|16
1734423970000|2024-12-17 08:26:10|111948.1|111923.1|111949.5|111924.5|111949.7|111924.7|111948.1|111923.1|11
1734423980000|2024-12-17 08:26:20|111950.4|111925.4|111946.7|111921.7|111950.4|111925.4|111946.6|111921.6|7
1734423990000|2024-12-17 08:26:30|111945.7|111920.7|111949.2|111924.2|111949.2|111924.2|111945.7|111920.7|29
1734424000000|2024-12-17 08:26:40|111948.2|111923.2|111948.9|111923.9|111949.1|111924.1|111946.9|111921.9|13
1734424010000|2024-12-17 08:26:50|111948.1|111923.1|111946.4|111921.4|111948.1|111923.1|111945.1|111920.1|13
1734424020000|2024-12-17 08:27:00|111947.3|111922.3|111946.8|111921.8|111949.4|111924.4|111944.8|111919.8|31
1734424030000|2024-12-17 08:27:10|111945.9|111920.9|111946.4|111921.4|111947.3|111922.3|111945.9|111920.9|11
1734424040000|2024-12-17 08:27:20|111946.5|111921.5|111942.7|111917.7|111947.5|111922.5|111941.8|111916.8|17
1734424050000|2024-12-17 08:27:30|111943.5|111918.5|111948|111923|111948|111923|111943.5|111918.5|12
1734424060000|2024-12-17 08:27:40|111947.7|111922.7|111945.5|111920.5|111949.1|111924.1|111944.6|111919.6|14
1734424070000|2024-12-17 08:27:50|111945.2|111920.2|111950.1|111925.1|111950.6|111925.6|111945.2|111920.2|26
1734424080000|2024-12-17 08:28:00|111951|111926|111950.8|111925.8|111952.6|111927.6|111949.9|111924.9|14
1734424090000|2024-12-17 08:28:10|111951.8|111926.8|111952.9|111927.9|111952.9|111927.9|111951.6|111926.6|8
1734424100000|2024-12-17 08:28:20|111952.7|111927.7|111951|111926|111952.7|111927.7|111949.2|111924.2|17
1734424110000|2024-12-17 08:28:30|111951.1|111926.1|111950.9|111925.9|111952.2|111927.2|111950.9|111925.9|11
1734424120000|2024-12-17 08:28:40|111950.8|111925.8|111951.7|111926.7|111951.7|111926.7|111947.4|111922.4|21
1734424130000|2024-12-17 08:28:50|111952|111927|111949.2|111924.2|111952|111927|111948.7|111923.7|13
1734424140000|2024-12-17 08:29:00|111949.1|111924.1|111950.1|111925.1|111952.4|111927.4|111948.6|111923.6|13
1734424150000|2024-12-17 08:29:10|111950.8|111925.8|111945.2|111920.2|111951.4|111926.4|111943|111918|15
1734424160000|2024-12-17 08:29:20|111944.6|111919.6|111942.2|111917.2|111945.3|111920.3|111942.2|111917.2|18
1734424170000|2024-12-17 08:29:30|111942.5|111917.5|111947.3|111922.3|111947.4|111922.4|111942.5|111917.5|13
1734424180000|2024-12-17 08:29:40|111948.2|111923.2|111943.9|111918.9|111948.2|111923.2|111942.6|111917.6|17
1734424190000|2024-12-17 08:29:50|111943.7|111918.7|111951.7|111926.7|111952.1|111927.1|111943.7|111918.7|19
1734424200000|2024-12-17 08:30:00|111953.8|111928.8|111966.6|111941.6|111990.2|111965.2|111952.4|111927.4|42
1734424210000|2024-12-17 08:30:10|111963.6|111938.6|111961.3|111936.3|111963.9|111938.9|111954.4|111929.4|34
1734424220000|2024-12-17 08:30:20|111961.4|111936.4|111964.1|111939.1|111964.8|111939.8|111955.7|111930.7|24
1734424230000|2024-12-17 08:30:30|111964.3|111939.3|111957.5|111932.5|111964.3|111939.3|111954.1|111929.1|15
1734424240000|2024-12-17 08:30:40|111957.6|111932.6|111967.2|111942.2|111967.2|111942.2|111957.4|111932.4|16
1734424250000|2024-12-17 08:30:50|111967.1|111942.1|111970|111945|111972.2|111947.2|111966.3|111941.3|25
1734424260000|2024-12-17 08:31:00|111971.6|111946.6|111968|111943|111977.4|111952.4|111967.8|111942.8|22
1734424270000|2024-12-17 08:31:10|111968.9|111943.9|111960.2|111935.2|111968.9|111943.9|111952.3|111927.3|31
1734424280000|2024-12-17 08:31:20|111959.3|111934.3|111956.1|111931.1|111962.2|111937.2|111955.8|111930.8|21
1734424290000|2024-12-17 08:31:30|111957.4|111932.4|111965.1|111940.1|111965.1|111940.1|111954.4|111929.4|29
1734424300000|2024-12-17 08:31:40|111964.7|111939.7|111963.3|111938.3|111964.7|111939.7|111953.1|111928.1|25
1734424310000|2024-12-17 08:31:50|111962.5|111937.5|111958|111933|111965.6|111940.6|111951.5|111926.5|28
1734424320000|2024-12-17 08:32:00|111956.9|111931.9|111969.5|111944.5|111969.5|111944.5|111955.1|111930.1|26
1734424330000|2024-12-17 08:32:10|111967.9|111942.9|111970.7|111945.7|111982.2|111957.2|111967|111942|35
1734424340000|2024-12-17 08:32:20|111970.4|111945.4|111969.8|111944.8|111975.9|111950.9|111968.9|111943.9|21
1734424350000|2024-12-17 08:32:30|111971.9|111946.9|111973.9|111948.9|111975.3|111950.3|111971.6|111946.6|17
1734424360000|2024-12-17 08:32:40|111974.8|111949.8|111975.4|111950.4|111975.5|111950.5|111974.2|111949.2|13
1734424370000|2024-12-17 08:32:50|111975.5|111950.5|111973.4|111948.4|111977.4|111952.4|111973.2|111948.2|19
1734424380000|2024-12-17 08:33:00|111973.2|111948.2|111971.3|111946.3|111975.9|111950.9|111969.5|111944.5|26
1734424390000|2024-12-17 08:33:10|111970.8|111945.8|111970.6|111945.6|111971.8|111946.8|111969|111944|18
1734424400000|2024-12-17 08:33:20|111971.6|111946.6|111970|111945|111972.5|111947.5|111970|111945|12
1734424410000|2024-12-17 08:33:30|111969.1|111944.1|111968.5|111943.5|111970.1|111945.1|111966.7|111941.7|14
1734424420000|2024-12-17 08:33:40|111968.2|111943.2|111972.1|111947.1|111972.1|111947.1|111968.2|111943.2|15
1734424430000|2024-12-17 08:33:50|111972.2|111947.2|111966.7|111941.7|111972.2|111947.2|111966.4|111941.4|13
1734424440000|2024-12-17 08:34:00|111966.8|111941.8|111970.1|111945.1|111973|111948|111966.3|111941.3|17
1734424450000|2024-12-17 08:34:10|111970.2|111945.2|111977.2|111952.2|111980|111955|111970.1|111945.1|21
1734424460000|2024-12-17 08:34:20|111977.3|111952.3|111973.6|111948.6|111979.9|111954.9|111973|111948|21
1734424470000|2024-12-17 08:34:30|111974.3|111949.3|111980.9|111955.9|111983.1|111958.1|111971.9|111946.9|21
1734424480000|2024-12-17 08:34:40|111981.9|111956.9|111983.5|111958.5|111985.9|111960.9|111981.9|111956.9|25
1734424490000|2024-12-17 08:34:50|111984.4|111959.4|111983.7|111958.7|111986.3|111961.3|111983.7|111958.7|14
1734424500000|2024-12-17 08:35:00|111983.9|111958.9|111990.5|111965.5|111997.9|111972.9|111983.9|111958.9|26
1734424510000|2024-12-17 08:35:10|111990.8|111965.8|111990.7|111965.7|111991.3|111966.3|111987.5|111962.5|20
1734424520000|2024-12-17 08:35:20|111989.6|111964.6|111988.6|111963.6|111992.8|111967.8|111987.2|111962.2|27
1734424530000|2024-12-17 08:35:30|111989.7|111964.7|111994.7|111969.7|111995.9|111970.9|111987.6|111962.6|30
1734424540000|2024-12-17 08:35:40|111995.6|111970.6|112014.2|111989.2|112016.1|111991.1|111995.6|111970.6|23
1734424550000|2024-12-17 08:35:50|112013.2|111988.2|112011.2|111986.2|112017.2|111992.2|112011.2|111986.2|22
1734424560000|2024-12-17 08:36:00|112011.3|111986.3|112016.9|111991.9|112018.9|111993.9|112011.2|111986.2|21
1734424570000|2024-12-17 08:36:10|112016|111991|112015.6|111990.6|112018.1|111993.1|112014.3|111989.3|20
1734424580000|2024-12-17 08:36:20|112016.7|111991.7|112016.5|111991.5|112025.1|112000.1|112014.5|111989.5|27
1734424590000|2024-12-17 08:36:30|112015.2|111990.2|112014.9|111989.9|112016.1|111991.1|112012.8|111987.8|17
1734424600000|2024-12-17 08:36:40|112013.2|111988.2|112011.7|111986.7|112014.3|111989.3|112011.1|111986.1|21
1734424610000|2024-12-17 08:36:50|112010.8|111985.8|112012.7|111987.7|112016.4|111991.4|112010.8|111985.8|22
1734424620000|2024-12-17 08:37:00|112012.1|111987.1|112011|111986|112013.7|111988.7|112009.1|111984.1|22
1734424630000|2024-12-17 08:37:10|112010.7|111985.7|112013.1|111988.1|112016.1|111991.1|112007.3|111982.3|25
1734424640000|2024-12-17 08:37:20|112013.2|111988.2|112006.1|111981.1|112014.4|111989.4|112005.1|111980.1|21
1734424650000|2024-12-17 08:37:30|112006.2|111981.2|112005.9|111980.9|112007.8|111982.8|112003.7|111978.7|29
1734424660000|2024-12-17 08:37:40|112005.8|111980.8|112007.4|111982.4|112008|111983|112002.6|111977.6|18
1734424670000|2024-12-17 08:37:50|112007.5|111982.5|112008.7|111983.7|112011.7|111986.7|112006.9|111981.9|27
1734424680000|2024-12-17 08:38:00|112007.8|111982.8|112002.9|111977.9|112007.8|111982.8|112001.3|111976.3|19
1734424690000|2024-12-17 08:38:10|112001.9|111976.9|112006.9|111981.9|112013.9|111988.9|111999.7|111974.7|36
1734424700000|2024-12-17 08:38:20|112007.2|111982.2|112001.2|111976.2|112010.5|111985.5|112000.3|111975.3|26
1734424710000|2024-12-17 08:38:30|112000.8|111975.8|112004.1|111979.1|112007.8|111982.8|112000.7|111975.7|14
1734424720000|2024-12-17 08:38:40|112004|111979|112004.2|111979.2|112005.4|111980.4|112003|111978|11
1734424730000|2024-12-17 08:38:50|112004.6|111979.6|112001.6|111976.6|112004.6|111979.6|112001.6|111976.6|11
1734424740000|2024-12-17 08:39:00|112001.5|111976.5|112023.8|111998.8|112026|112001|112001.5|111976.5|39
1734424750000|2024-12-17 08:39:10|112023.2|111998.2|112042.8|112017.8|112042.8|112017.8|112023.2|111998.2|18
1734424760000|2024-12-17 08:39:20|112042.1|112017.1|112032|112007|112042.1|112017.1|112031.8|112006.8|17
1734424770000|2024-12-17 08:39:30|112032.1|112007.1|112027.1|112002.1|112032.1|112007.1|112024.8|111999.8|23
1734424780000|2024-12-17 08:39:40|112026.9|112001.9|112032.6|112007.6|112036.3|112011.3|112026.9|112001.9|27
1734424790000|2024-12-17 08:39:50|112033.1|112008.1|112036.5|112011.5|112036.5|112011.5|112032.4|112007.4|12
1734424800000|2024-12-17 08:40:00|112035.5|112010.5|112036.9|112011.9|112037.5|112012.5|112034.4|112009.4|12
1734424810000|2024-12-17 08:40:10|112036.7|112011.7|112036.2|112011.2|112036.7|112011.7|112032|112007|13
1734424820000|2024-12-17 08:40:20|112036.3|112011.3|112038.2|112013.2|112038.2|112013.2|112034.6|112009.6|10
1734424830000|2024-12-17 08:40:30|112038.1|112013.1|112034.8|112009.8|112038.1|112013.1|112032.5|112007.5|14
1734424840000|2024-12-17 08:40:40|112034.7|112009.7|112041.1|112016.1|112045.4|112020.4|112034.5|112009.5|25
1734424850000|2024-12-17 08:40:50|112041.3|112016.3|112036.2|112011.2|112041.3|112016.3|112035.8|112010.8|21
1734424860000|2024-12-17 08:41:00|112035.3|112010.3|112040.7|112015.7|112045.4|112020.4|112034.1|112009.1|43
1734424870000|2024-12-17 08:41:10|112040.6|112015.6|112038.3|112013.3|112041|112016|112031.9|112006.9|30
1734424880000|2024-12-17 08:41:20|112038.8|112013.8|112033.8|112008.8|112039|112014|112032.7|112007.7|20
1734424890000|2024-12-17 08:41:30|112032.9|112007.9|112027|112002|112035.4|112010.4|112023.4|111998.4|22
1734424900000|2024-12-17 08:41:40|112027.9|112002.9|112028.1|112003.1|112029.1|112004.1|112024|111999|29
1734424910000|2024-12-17 08:41:50|112026.8|112001.8|112046.4|112021.4|112047.1|112022.1|112026.8|112001.8|37
1734424920000|2024-12-17 08:42:00|112046.6|112021.6|112035.3|112010.3|112049.1|112024.1|112035.3|112010.3|36
1734424930000|2024-12-17 08:42:10|112035.9|112010.9|112042.2|112017.2|112046.6|112021.6|112035.9|112010.9|32
1734424940000|2024-12-17 08:42:20|112041.9|112016.9|112036.2|112011.2|112043.2|112018.2|112035.5|112010.5|27
1734424950000|2024-12-17 08:42:30|112037.1|112012.1|112033.9|112008.9|112037.1|112012.1|112033.3|112008.3|16
1734424960000|2024-12-17 08:42:40|112033.3|112008.3|112034.7|112009.7|112034.7|112009.7|112030.1|112005.1|24
1734424970000|2024-12-17 08:42:50|112035.6|112010.6|112037|112012|112038.7|112013.7|112033.2|112008.2|19
1734424980000|2024-12-17 08:43:00|112037.3|112012.3|112036.4|112011.4|112037.5|112012.5|112035.6|112010.6|15
1734424990000|2024-12-17 08:43:10|112034.6|112009.6|112033.5|112008.5|112038.8|112013.8|112030.4|112005.4|28
1734425000000|2024-12-17 08:43:20|112033.6|112008.6|112027.5|112002.5|112036.3|112011.3|112026.9|112001.9|27
1734425010000|2024-12-17 08:43:30|112026.6|112001.6|112032.3|112007.3|112034.1|112009.1|112026.6|112001.6|33
1734425020000|2024-12-17 08:43:40|112031.3|112006.3|112042.1|112017.1|112042.4|112017.4|112026.5|112001.5|32
1734425030000|2024-12-17 08:43:50|112041.5|112016.5|112011.2|111986.2|112045.6|112020.6|112010.4|111985.4|35
1734425040000|2024-12-17 08:44:00|112011.3|111986.3|112015.7|111990.7|112015.7|111990.7|112009.3|111984.3|17
1734425050000|2024-12-17 08:44:10|112015.8|111990.8|112012.7|111987.7|112018.3|111993.3|112012.1|111987.1|14
1734425060000|2024-12-17 08:44:20|112010.7|111985.7|112013.7|111988.7|112013.7|111988.7|112006.4|111981.4|13
1734425070000|2024-12-17 08:44:30|112013.6|111988.6|112014.3|111989.3|112017.6|111992.6|112013.6|111988.6|18
1734425080000|2024-12-17 08:44:40|112013.5|111988.5|111999.6|111974.6|112013.5|111988.5|111998.9|111973.9|17
1734425090000|2024-12-17 08:44:50|111999.7|111974.7|112009.2|111984.2|112011.9|111986.9|111999.4|111974.4|23
1734425100000|2024-12-17 08:45:00|112010.4|111985.4|112012.4|111987.4|112020.9|111995.9|112010.4|111985.4|24
1734425110000|2024-12-17 08:45:10|112013.7|111988.7|112011.9|111986.9|112017.2|111992.2|112010.4|111985.4|24
1734425120000|2024-12-17 08:45:20|112011.8|111986.8|112012.3|111987.3|112017.7|111992.7|112011.7|111986.7|16
1734425130000|2024-12-17 08:45:30|112012.2|111987.2|112014|111989|112014|111989|112012.1|111987.1|7
1734425140000|2024-12-17 08:45:40|112014.3|111989.3|112012.1|111987.1|112014.3|111989.3|112011.6|111986.6|8
1734425150000|2024-12-17 08:45:50|112013.3|111988.3|112008|111983|112013.6|111988.6|112007.1|111982.1|16
1734425160000|2024-12-17 08:46:00|112007.8|111982.8|112000|111975|112007.8|111982.8|111997.3|111972.3|16
1734425170000|2024-12-17 08:46:10|112001.2|111976.2|112009.9|111984.9|112010.9|111985.9|112001.2|111976.2|18
1734425180000|2024-12-17 08:46:20|112008.8|111983.8|112006.7|111981.7|112008.8|111983.8|112005.9|111980.9|9
1734425190000|2024-12-17 08:46:30|112004.9|111979.9|112002.7|111977.7|112004.9|111979.9|112001.4|111976.4|13
1734425200000|2024-12-17 08:46:40|112001.8|111976.8|111995.3|111970.3|112003.3|111978.3|111995.3|111970.3|25
1734425210000|2024-12-17 08:46:50|111994.5|111969.5|111997.2|111972.2|112000.7|111975.7|111992.8|111967.8|29
1734425220000|2024-12-17 08:47:00|111997.5|111972.5|112001.1|111976.1|112003.5|111978.5|111997.2|111972.2|15
1734425230000|2024-12-17 08:47:10|112001|111976|111996.6|111971.6|112005.4|111980.4|111996.6|111971.6|17
1734425240000|2024-12-17 08:47:20|111996.4|111971.4|111998.3|111973.3|111999.7|111974.7|111996.1|111971.1|14
1734425250000|2024-12-17 08:47:30|111999.2|111974.2|112001.4|111976.4|112004.5|111979.5|111999.2|111974.2|14
1734425260000|2024-12-17 08:47:40|112001.7|111976.7|112005.5|111980.5|112011.2|111986.2|112001.7|111976.7|17
1734425270000|2024-12-17 08:47:50|112004.6|111979.6|111995.8|111970.8|112009.7|111984.7|111993.7|111968.7|19
1734425280000|2024-12-17 08:48:00|111995.9|111970.9|111999.8|111974.8|112000.9|111975.9|111993.9|111968.9|28
1734425290000|2024-12-17 08:48:10|112000.4|111975.4|112000.6|111975.6|112005.9|111980.9|111999.9|111974.9|19
1734425300000|2024-12-17 08:48:20|112001.5|111976.5|111996.9|111971.9|112001.5|111976.5|111991.3|111966.3|14
1734425310000|2024-12-17 08:48:30|111997|111972|111999.7|111974.7|111999.7|111974.7|111996.7|111971.7|13
1734425320000|2024-12-17 08:48:40|112000.7|111975.7|112006.3|111981.3|112006.3|111981.3|112000.7|111975.7|11
1734425330000|2024-12-17 08:48:50|112006.7|111981.7|112003.1|111978.1|112006.7|111981.7|112003|111978|12
1734425340000|2024-12-17 08:49:00|112003.2|111978.2|112001.2|111976.2|112011.3|111986.3|112001.2|111976.2|19
1734425350000|2024-12-17 08:49:10|112002|111977|112001.2|111976.2|112003.7|111978.7|111997.3|111972.3|23
1734425360000|2024-12-17 08:49:20|111993.7|111968.7|112008.7|111983.7|112010.9|111985.9|111993.7|111968.7|25
1734425370000|2024-12-17 08:49:30|112010.9|111985.9|112010|111985|112013.3|111988.3|112006.9|111981.9|23
1734425380000|2024-12-17 08:49:40|112011|111986|112009.5|111984.5|112017.1|111992.1|112009.5|111984.5|25
1734425390000|2024-12-17 08:49:50|112011.5|111986.5|112027.9|112002.9|112027.9|112002.9|112007.4|111982.4|21
1734425400000|2024-12-17 08:50:00|112027.7|112002.7|112037.5|112012.5|112037.5|112012.5|112027.7|112002.7|26
1734425410000|2024-12-17 08:50:10|112037.6|112012.6|112030.9|112005.9|112037.6|112012.6|112025|112000|18
1734425420000|2024-12-17 08:50:20|112031.1|112006.1|112018.3|111993.3|112032.7|112007.7|112018.3|111993.3|20
1734425430000|2024-12-17 08:50:30|112019.2|111994.2|112019.8|111994.8|112021.7|111996.7|112016|111991|22
1734425440000|2024-12-17 08:50:40|112016.6|111991.6|112018.6|111993.6|112018.6|111993.6|112013.1|111988.1|12
1734425450000|2024-12-17 08:50:50|112018.5|111993.5|112014.6|111989.6|112018.5|111993.5|112012.5|111987.5|13
1734425460000|2024-12-17 08:51:00|112013.6|111988.6|112017.3|111992.3|112017.3|111992.3|112012.4|111987.4|14
1734425470000|2024-12-17 08:51:10|112018.4|111993.4|112024.1|111999.1|112024.1|111999.1|112018.4|111993.4|11
1734425480000|2024-12-17 08:51:20|112023.5|111998.5|112024.1|111999.1|112025|112000|112016.5|111991.5|15
1734425490000|2024-12-17 08:51:30|112024.5|111999.5|112026.9|112001.9|112026.9|112001.9|112022.9|111997.9|9
1734425500000|2024-12-17 08:51:40|112025.9|112000.9|112025.2|112000.2|112026|112001|112023.3|111998.3|10
1734425510000|2024-12-17 08:51:50|112025.3|112000.3|112035.5|112010.5|112050.9|112025.9|112025.3|112000.3|15
1734425520000|2024-12-17 08:52:00|112034|112009|112035.3|112010.3|112038.2|112013.2|112033.3|112008.3|25
1734425530000|2024-12-17 08:52:10|112035.8|112010.8|112034.8|112009.8|112040.4|112015.4|112034.8|112009.8|19
1734425540000|2024-12-17 08:52:20|112034.4|112009.4|112047.8|112022.8|112047.8|112022.8|112034.2|112009.2|30
1734425550000|2024-12-17 08:52:30|112048.8|112023.8|112043.4|112018.4|112049.8|112024.8|112039.7|112014.7|17
1734425560000|2024-12-17 08:52:40|112045.2|112020.2|112045.9|112020.9|112047.1|112022.1|112043.9|112018.9|11
1734425570000|2024-12-17 08:52:50|112044.6|112019.6|112047.1|112022.1|112047.1|112022.1|112043.4|112018.4|16
1734425580000|2024-12-17 08:53:00|112047.9|112022.9|112052|112027|112053.1|112028.1|112047.9|112022.9|9
1734425590000|2024-12-17 08:53:10|112052.7|112027.7|112052.7|112027.7|112052.7|112027.7|112051.8|112026.8|5
1734425600000|2024-12-17 08:53:20|112052|112027|112047.7|112022.7|112052|112027|112046.2|112021.2|15
1734425610000|2024-12-17 08:53:30|112048.5|112023.5|112061.5|112036.5|112065.4|112040.4|112047.7|112022.7|27
1734425620000|2024-12-17 08:53:40|112060.2|112035.2|112059|112034|112060.2|112035.2|112058.9|112033.9|5
1734425630000|2024-12-17 08:53:50|112058.2|112033.2|112049.8|112024.8|112058.2|112033.2|112048.6|112023.6|17
1734425640000|2024-12-17 08:54:00|112049.3|112024.3|112062.6|112037.6|112066.2|112041.2|112048.3|112023.3|23
1734425650000|2024-12-17 08:54:10|112061.5|112036.5|112061.9|112036.9|112066.8|112041.8|112059.2|112034.2|23
1734425660000|2024-12-17 08:54:20|112062.6|112037.6|112065.5|112040.5|112067.4|112042.4|112062.6|112037.6|18
1734425670000|2024-12-17 08:54:30|112065.9|112040.9|112064.8|112039.8|112067|112042|112064.3|112039.3|16
1734425680000|2024-12-17 08:54:40|112065.3|112040.3|112058.1|112033.1|112066.3|112041.3|112056.9|112031.9|26
1734425690000|2024-12-17 08:54:50|112056.1|112031.1|112058.4|112033.4|112060.1|112035.1|112054.4|112029.4|25
1734425700000|2024-12-17 08:55:00|112057.4|112032.4|112060.8|112035.8|112061.3|112036.3|112057.1|112032.1|19
1734425710000|2024-12-17 08:55:10|112058.4|112033.4|112056.1|112031.1|112058.8|112033.8|112054.4|112029.4|18
1734425720000|2024-12-17 08:55:20|112056.7|112031.7|112056.7|112031.7|112061.1|112036.1|112054.5|112029.5|23
1734425730000|2024-12-17 08:55:30|112057.4|112032.4|112057.1|112032.1|112058.8|112033.8|112055.9|112030.9|18
1734425740000|2024-12-17 08:55:40|112058.4|112033.4|112055.9|112030.9|112060.7|112035.7|112055.7|112030.7|18
1734425750000|2024-12-17 08:55:50|112056.8|112031.8|112061.3|112036.3|112062.6|112037.6|112056.8|112031.8|19
1734425760000|2024-12-17 08:56:00|112060.3|112035.3|112063.5|112038.5|112063.5|112038.5|112058.6|112033.6|15
1734425770000|2024-12-17 08:56:10|112063.6|112038.6|112055.2|112030.2|112063.6|112038.6|112052.7|112027.7|25
1734425780000|2024-12-17 08:56:20|112052.6|112027.6|112054.7|112029.7|112055.2|112030.2|112051.5|112026.5|18
1734425790000|2024-12-17 08:56:30|112055.6|112030.6|112055|112030|112056.2|112031.2|112051.7|112026.7|14
1734425800000|2024-12-17 08:56:40|112056.2|112031.2|112054.5|112029.5|112056.2|112031.2|112053.4|112028.4|10
1734425810000|2024-12-17 08:56:50|112055.2|112030.2|112046.5|112021.5|112055.2|112030.2|112038.1|112013.1|27
1734425820000|2024-12-17 08:57:00|112051.2|112026.2|112047|112022|112054.4|112029.4|112044.8|112019.8|40
1734425830000|2024-12-17 08:57:10|112047.5|112022.5|112036.5|112011.5|112047.5|112022.5|112036.5|112011.5|24
1734425840000|2024-12-17 08:57:20|112036.1|112011.1|112037.9|112012.9|112038.6|112013.6|112036.1|112011.1|17
1734425850000|2024-12-17 08:57:30|112038.8|112013.8|112038.6|112013.6|112041|112016|112032.9|112007.9|22
1734425860000|2024-12-17 08:57:40|112037.6|112012.6|112042.3|112017.3|112056.8|112031.8|112016.9|111991.9|39
1734425870000|2024-12-17 08:57:50|112043.7|112018.7|112041.8|112016.8|112046.1|112021.1|112041.2|112016.2|51
1734425880000|2024-12-17 08:58:00|112042|112017|112048.3|112023.3|112062.3|112037.3|112034.7|112009.7|42
1734425890000|2024-12-17 08:58:10|112051.4|112026.4|112053.2|112028.2|112054.4|112029.4|112049.2|112024.2|19
1734425900000|2024-12-17 08:58:20|112053.5|112028.5|112053.5|112028.5|112053.5|112028.5|112049.2|112024.2|11
1734425910000|2024-12-17 08:58:30|112052.8|112027.8|112052.5|112027.5|112053.3|112028.3|112052.5|112027.5|8
1734425920000|2024-12-17 08:58:40|112053.8|112028.8|112049.5|112024.5|112054.2|112029.2|112049.5|112024.5|11
1734425930000|2024-12-17 08:58:50|112049.6|112024.6|112054.8|112029.8|112057.2|112032.2|112048.8|112023.8|11
1734425940000|2024-12-17 08:59:00|112054.9|112029.9|112055.3|112030.3|112056.7|112031.7|112053.3|112028.3|11
1734425950000|2024-12-17 08:59:10|112053.2|112028.2|112049.3|112024.3|112053.2|112028.2|112049.3|112024.3|18
1734425960000|2024-12-17 08:59:20|112048.2|112023.2|112048.6|112023.6|112051.5|112026.5|112046.5|112021.5|24
1734425970000|2024-12-17 08:59:30|112048.7|112023.7|112052.4|112027.4|112054.5|112029.5|112048.6|112023.6|11
1734425980000|2024-12-17 08:59:40|112048.1|112023.1|112045|111995|112048.4|112023.1|112031.6|111991.6|43
1734425990000|2024-12-17 08:59:50|112043.7|111993.7|112047.1|111997.1|112051.2|112001.2|112038.2|111988.2|27
1734426000000|2024-12-17 09:00:00|112067.9|111909.1|112211.9|112011.9|112211.9|112011.9|111990.8|111790.8|46
1734426010000|2024-12-17 09:00:10|112161.5|111961.5|112109.9|111946.4|112161.5|111961.5|112046.7|111846.7|36
1734426020000|2024-12-17 09:00:20|112104.4|111943.4|112050.4|112000.4|112107.8|112005.1|112027.1|111938.9|37
1734426030000|2024-12-17 09:00:30|112053.1|112003.1|112037.3|111987.3|112057.5|112007.5|112037.3|111987.3|25
1734426040000|2024-12-17 09:00:40|112037.1|111987.1|112062.5|112012.5|112069.3|112019.3|112036.8|111986.8|29
1734426050000|2024-12-17 09:00:50|112061.5|112011.5|112061.6|112011.6|112067.6|112017.6|112054.5|112004.5|23
1734426060000|2024-12-17 09:01:00|112065.4|112015.4|112056.8|112006.8|112065.9|112015.9|112053.5|112003.5|28
1734426070000|2024-12-17 09:01:10|112056.7|112006.7|112064.4|112014.4|112064.4|112014.4|112052.7|112002.7|23
1734426080000|2024-12-17 09:01:20|112065.1|112015.1|112063.4|112013.4|112074.8|112024.8|112062.4|112012.4|30
1734426090000|2024-12-17 09:01:30|112063.5|112013.5|112057.2|112007.2|112068.7|112018.7|112054.9|112004.9|29
1734426100000|2024-12-17 09:01:40|112058.7|112008.7|112067|112017|112068.5|112018.5|112057.7|112007.7|16
1734426110000|2024-12-17 09:01:50|112067.2|112017.2|112069.3|112019.3|112072.6|112022.6|112063.9|112013.9|24
1734426120000|2024-12-17 09:02:00|112069.6|112019.6|112074.1|112024.1|112079.1|112029.1|112059.4|112009.4|40
1734426130000|2024-12-17 09:02:10|112073.9|112023.9|112071|112021|112075.3|112025.3|112070.6|112020.6|26
1734426140000|2024-12-17 09:02:20|112073|112023|112074.6|112024.6|112075.2|112025.2|112069.4|112019.4|18
1734426150000|2024-12-17 09:02:30|112075.9|112025.9|112071.5|112021.5|112075.9|112025.9|112068.6|112018.6|24
1734426160000|2024-12-17 09:02:40|112071|112021|112079.1|112029.1|112082.1|112032.1|112071|112021|26
1734426170000|2024-12-17 09:02:50|112076.5|112026.5|112069.1|112019.1|112079.6|112029.6|112065.7|112015.7|26
1734426180000|2024-12-17 09:03:00|112069.4|112019.4|112071.8|112021.8|112074.5|112024.5|112066.4|112016.4|21
1734426190000|2024-12-17 09:03:10|112072.3|112022.3|112078.8|112028.8|112081|112031|112072.3|112022.3|22
1734426200000|2024-12-17 09:03:20|112079|112029|112072.5|112022.5|112079.5|112029.5|112070.2|112020.2|18
1734426210000|2024-12-17 09:03:30|112073.5|112023.5|112076|112026|112084.1|112034.1|112073.5|112023.5|24
1734426220000|2024-12-17 09:03:40|112075.6|112025.6|112082.9|112032.9|112083.4|112033.4|112074.6|112024.6|19
1734426230000|2024-12-17 09:03:50|112082.1|112032.1|112118.1|112068.1|112118.1|112068.1|112082.1|112032.1|28
1734426240000|2024-12-17 09:04:00|112117.4|112067.4|112111|112061|112118.6|112068.6|112111|112061|21
1734426250000|2024-12-17 09:04:10|112110.3|112060.3|112099.3|112049.3|112113.8|112063.8|112099.3|112049.3|27
1734426260000|2024-12-17 09:04:20|112099.7|112049.7|112101.1|112051.1|112102.8|112052.8|112096.3|112046.3|35
1734426270000|2024-12-17 09:04:30|112101|112051|112108.8|112058.8|112114|112064|112101|112051|33
1734426280000|2024-12-17 09:04:40|112109.5|112059.5|112109|112059|112110.4|112060.4|112103.4|112053.4|29
1734426290000|2024-12-17 09:04:50|112109.8|112059.8|112104.6|112054.6|112112.7|112062.7|112101.6|112051.6|19
1734426300000|2024-12-17 09:05:00|112105|112055|112105.1|112055.1|112105.3|112055.3|112104.7|112054.7|8
1734426310000|2024-12-17 09:05:10|112092.8|112067.8|112092.5|112067.5|112092.8|112067.8|112091|112066|8
1734426320000|2024-12-17 09:05:20|112092.6|112067.6|112091.2|112066.2|112092.7|112067.7|112090.6|112065.6|15
1734426330000|2024-12-17 09:05:30|112091.1|112066.1|112072.4|112047.4|112094.9|112069.9|112072.4|112047.4|25
1734426340000|2024-12-17 09:05:40|112074|112049|112084.5|112059.5|112089.6|112064.6|112074|112049|33
1734426350000|2024-12-17 09:05:50|112084.2|112059.2|112085|112060|112088.1|112063.1|112080.6|112055.6|18
1734426360000|2024-12-17 09:06:00|112089.9|112064.9|112092.2|112067.2|112092.2|112067.2|112087.9|112062.9|20
1734426370000|2024-12-17 09:06:10|112092.1|112067.1|112093.9|112068.9|112095|112070|112091.4|112066.4|21
1734426380000|2024-12-17 09:06:20|112094.2|112069.2|112093.7|112068.7|112095.5|112070.5|112093|112068|18
1734426390000|2024-12-17 09:06:30|112097.3|112072.3|112093.6|112068.6|112097.3|112072.3|112089|112064|26
1734426400000|2024-12-17 09:06:40|112094.4|112069.4|112094.3|112069.3|112095|112070|112093|112068|21
1734426410000|2024-12-17 09:06:50|112095.2|112070.2|112096.1|112071.1|112100.8|112075.8|112094.4|112069.4|28
1734426420000|2024-12-17 09:07:00|112096.5|112071.5|112100.5|112075.5|112100.6|112075.6|112096.5|112071.5|19
1734426430000|2024-12-17 09:07:10|112100.1|112075.1|112079.3|112054.3|112100.3|112075.3|112078.6|112053.6|35
1734426440000|2024-12-17 09:07:20|112079|112054|112080.1|112055.1|112081.2|112056.2|112078.9|112053.9|20
1734426450000|2024-12-17 09:07:30|112080.8|112055.8|112079.7|112054.7|112080.9|112055.9|112077.8|112052.8|24
1734426460000|2024-12-17 09:07:40|112079.8|112054.8|112079.7|112054.7|112080.5|112055.5|112078.9|112053.9|18
1734426470000|2024-12-17 09:07:50|112079.3|112054.3|112080.9|112055.9|112081.1|112056.1|112078.1|112053.1|23
1734426480000|2024-12-17 09:08:00|112081|112056|112079.7|112054.7|112081|112056|112077.3|112052.3|16
1734426490000|2024-12-17 09:08:10|112078.7|112053.7|112077.9|112052.9|112079.5|112054.5|112074|112049|39
1734426500000|2024-12-17 09:08:20|112078.7|112053.7|112071.5|112046.5|112081.1|112056.1|112069.3|112044.3|32
1734426510000|2024-12-17 09:08:30|112070.9|112045.9|112075.4|112050.4|112079.7|112054.7|112070|112045|36
1734426520000|2024-12-17 09:08:40|112075.7|112050.7|112069.9|112044.9|112076.2|112051.2|112069.9|112044.9|28
1734426530000|2024-12-17 09:08:50|112068.8|112043.8|112076.3|112051.3|112076.3|112051.3|112068.4|112043.4|25
1734426540000|2024-12-17 09:09:00|112077|112052|112074.2|112049.2|112079.5|112054.5|112069.9|112044.9|32
1734426550000|2024-12-17 09:09:10|112073.1|112048.1|112070.4|112045.4|112073.1|112048.1|112066.7|112041.7|25
1734426560000|2024-12-17 09:09:20|112072|112047|112073.1|112048.1|112078.7|112053.7|112072|112047|17
1734426570000|2024-12-17 09:09:30|112072.7|112047.7|112064.4|112039.4|112072.7|112047.7|112064.4|112039.4|29
1734426580000|2024-12-17 09:09:40|112064.3|112039.3|112066.9|112041.9|112069.8|112044.8|112064|112039|24
1734426590000|2024-12-17 09:09:50|112069.8|112044.8|112071.5|112046.5|112072.7|112047.7|112064.9|112039.9|26
1734426600000|2024-12-17 09:10:00|112070.1|112045.1|112066.8|112041.8|112072.5|112047.5|112066.8|112041.8|24
1734426610000|2024-12-17 09:10:10|112066.1|112041.1|112061.8|112036.8|112066.1|112041.1|112061.8|112036.8|16
1734426620000|2024-12-17 09:10:20|112061.1|112036.1|112063.1|112038.1|112064.7|112039.7|112059.3|112034.3|33
1734426630000|2024-12-17 09:10:30|112062.3|112037.3|112060.2|112035.2|112062.4|112037.4|112060.1|112035.1|14
1734426640000|2024-12-17 09:10:40|112060.1|112035.1|112060.3|112035.3|112060.5|112035.5|112060.1|112035.1|4
1734426650000|2024-12-17 09:10:50|112060.4|112035.4|112060.9|112035.9|112064|112039|112059.5|112034.5|12
1734426660000|2024-12-17 09:11:00|112062.9|112037.9|112061.5|112036.5|112063.1|112038.1|112059.3|112034.3|26
1734426670000|2024-12-17 09:11:10|112061.6|112036.6|112064.8|112039.8|112065.5|112040.5|112061.5|112036.5|28
1734426680000|2024-12-17 09:11:20|112065.2|112040.2|112066.2|112041.2|112069.3|112044.3|112065.2|112040.2|10
1734426690000|2024-12-17 09:11:30|112065.4|112040.4|112070.1|112045.1|112072.9|112047.9|112063.3|112038.3|31
1734426700000|2024-12-17 09:11:40|112070.2|112045.2|112073.4|112048.4|112074.2|112049.2|112069|112044|21
1734426710000|2024-12-17 09:11:50|112072.5|112047.5|112070.7|112045.7|112072.9|112047.9|112070.7|112045.7|13
1734426720000|2024-12-17 09:12:00|112071|112046|112067|112042|112071.3|112046.3|112066.5|112041.5|16
1734426730000|2024-12-17 09:12:10|112067.8|112042.8|112067.6|112042.6|112069.2|112044.2|112066.7|112041.7|20
1734426740000|2024-12-17 09:12:20|112067.3|112042.3|112066|112041|112071.7|112046.7|112065.8|112040.8|20
1734426750000|2024-12-17 09:12:30|112067.4|112042.4|112069.3|112044.3|112071.4|112046.4|112067.2|112042.2|17
1734426760000|2024-12-17 09:12:40|112070.1|112045.1|112072.2|112047.2|112073.6|112048.6|112069.8|112044.8|23
1734426770000|2024-12-17 09:12:50|112072.8|112047.8|112072.3|112047.3|112073.4|112048.4|112071.7|112046.7|12
1734426780000|2024-12-17 09:13:00|112073.2|112048.2|112077|112052|112081.9|112056.9|112073.2|112048.2|27
1734426790000|2024-12-17 09:13:10|112077.7|112052.7|112088.1|112063.1|112090.8|112065.8|112077.7|112052.7|22
1734426800000|2024-12-17 09:13:20|112090.2|112065.2|112088.7|112063.7|112094.5|112069.5|112088.6|112063.6|32
1734426810000|2024-12-17 09:13:30|112088.4|112063.4|112087.9|112062.9|112105|112080|112085.7|112060.7|28
1734426820000|2024-12-17 09:13:40|112087.2|112062.2|112088.8|112063.8|112093.4|112068.4|112086.4|112061.4|19
1734426830000|2024-12-17 09:13:50|112088.7|112063.7|112089.8|112064.8|112090.5|112065.5|112087.8|112062.8|10
1734426840000|2024-12-17 09:14:00|112089.7|112064.7|112094.5|112069.5|112094.9|112069.9|112088.4|112063.4|19
1734426850000|2024-12-17 09:14:10|112094.4|112069.4|112089.4|112064.4|112094.4|112069.4|112086.9|112061.9|19
1734426860000|2024-12-17 09:14:20|112088.5|112063.5|112091.4|112066.4|112091.9|112066.9|112088.5|112063.5|12
1734426870000|2024-12-17 09:14:30|112092.2|112067.2|112089.6|112064.6|112093.2|112068.2|112089.6|112064.6|15
1734426880000|2024-12-17 09:14:40|112090.1|112065.1|112090.2|112065.2|112098.5|112073.5|112089.8|112064.8|28
1734426890000|2024-12-17 09:14:50|112089.2|112064.2|112089.8|112064.8|112091.1|112066.1|112089.2|112064.2|11
1734426900000|2024-12-17 09:15:00|112091.1|112066.1|112088.2|112063.2|112092|112067|112088.1|112063.1|13
1734426910000|2024-12-17 09:15:10|112087.5|112062.5|112088.5|112063.5|112090.4|112065.4|112087.5|112062.5|23
1734426920000|2024-12-17 09:15:20|112089.2|112064.2|112088.8|112063.8|112089.9|112064.9|112088.2|112063.2|22
1734426930000|2024-12-17 09:15:30|112088.9|112063.9|112091.7|112066.7|112093.3|112068.3|112088.6|112063.6|12
1734426940000|2024-12-17 09:15:40|112093.7|112068.7|112089.3|112064.3|112093.7|112068.7|112087.8|112062.8|39
1734426950000|2024-12-17 09:15:50|112089.8|112064.8|112087.7|112062.7|112089.8|112064.8|112087.7|112062.7|10
1734426960000|2024-12-17 09:16:00|112087.8|112062.8|112086.6|112061.6|112087.8|112062.8|112086.6|112061.6|5
1734426970000|2024-12-17 09:16:10|112086|112061|112088.6|112063.6|112094|112069|112085.6|112060.6|22
1734426980000|2024-12-17 09:16:20|112088.9|112063.9|112090.7|112065.7|112090.7|112065.7|112086.6|112061.6|15
1734426990000|2024-12-17 09:16:30|112089.1|112064.1|112087.5|112062.5|112092.9|112067.9|112086|112061|32
1734427000000|2024-12-17 09:16:40|112088.7|112063.7|112088.3|112063.3|112090.3|112065.3|112086.4|112061.4|15
1734427010000|2024-12-17 09:16:50|112088.2|112063.2|112088.2|112063.2|112089.3|112064.3|112085.1|112060.1|21
1734427020000|2024-12-17 09:17:00|112088.1|112063.1|112088|112063|112089.1|112064.1|112087|112062|19
1734427030000|2024-12-17 09:17:10|112089.6|112064.6|112090.2|112065.2|112092.5|112067.5|112086.7|112061.7|19
1734427040000|2024-12-17 09:17:20|112090.6|112065.6|112090.5|112065.5|112091.3|112066.3|112088.2|112063.2|16
1734427050000|2024-12-17 09:17:30|112089.7|112064.7|112088.1|112063.1|112089.9|112064.9|112085|112060|27
1734427060000|2024-12-17 09:17:40|112087.3|112062.3|112086.9|112061.9|112088.7|112063.7|112084|112059|59
1734427070000|2024-12-17 09:17:50|112086.8|112061.8|112085.2|112060.2|112088.5|112063.5|112085.2|112060.2|18
1734427080000|2024-12-17 09:18:00|112084.6|112059.6|112087.4|112062.4|112087.4|112062.4|112083.5|112058.5|14
1734427090000|2024-12-17 09:18:10|112086.8|112061.8|112086.1|112061.1|112089.7|112064.7|112085.4|112060.4|35
1734427100000|2024-12-17 09:18:20|112086.2|112061.2|112087.1|112062.1|112088.8|112063.8|112085.5|112060.5|30
1734427110000|2024-12-17 09:18:30|112087.9|112062.9|112082|112057|112089.8|112064.8|112078.9|112053.9|40
1734427120000|2024-12-17 09:18:40|112081.8|112056.8|112067.5|112042.5|112081.8|112056.8|112066.4|112041.4|14
1734427130000|2024-12-17 09:18:50|112066|112041|112066.6|112041.6|112067.5|112042.5|112065|112040|9
1734427140000|2024-12-17 09:19:00|112066.8|112041.8|112080.7|112055.7|112081.8|112056.8|112060.6|112035.6|28
1734427150000|2024-12-17 09:19:10|112081.8|112056.8|112084.6|112059.6|112086.8|112061.8|112079.9|112054.9|35
1734427160000|2024-12-17 09:19:20|112085.2|112060.2|112079.2|112054.2|112085.2|112060.2|112078.7|112053.7|13
1734427170000|2024-12-17 09:19:30|112078.5|112053.5|112080.6|112055.6|112082.4|112057.4|112078.5|112053.5|19
1734427180000|2024-12-17 09:19:40|112079.8|112054.8|112075.7|112050.7|112079.8|112054.8|112070.5|112045.5|21
1734427190000|2024-12-17 09:19:50|112076.3|112051.3|112071.7|112046.7|112076.5|112051.5|112071.2|112046.2|13
1734427200000|2024-12-17 09:20:00|112071.6|112046.6|112078.8|112053.8|112079.5|112054.5|112070.9|112045.9|25
1734427210000|2024-12-17 09:20:10|112072.8|112047.8|112077|112052|112079.1|112054.1|112072.8|112047.8|14
1734427220000|2024-12-17 09:20:20|112077.1|112052.1|112075.2|112050.2|112077.2|112052.2|112073.6|112048.6|16
1734427230000|2024-12-17 09:20:30|112075.1|112050.1|112084.4|112059.4|112087.2|112062.2|112072.8|112047.8|31
1734427240000|2024-12-17 09:20:40|112084.6|112059.6|112085.1|112060.1|112091|112066|112083.6|112058.6|51
1734427250000|2024-12-17 09:20:50|112086.5|112061.5|112085.8|112060.8|112086.9|112061.9|112081.7|112056.7|28
1734427260000|2024-12-17 09:21:00|112084.1|112059.1|112075.7|112050.7|112086.4|112061.4|112075.7|112050.7|21
1734427270000|2024-12-17 09:21:10|112075.6|112050.6|112081.4|112056.4|112083.4|112058.4|112075.6|112050.6|14
1734427280000|2024-12-17 09:21:20|112081.7|112056.7|112083.7|112058.7|112085.8|112060.8|112079.9|112054.9|23
1734427290000|2024-12-17 09:21:30|112083.5|112058.5|112082.5|112057.5|112086|112061|112079|112054|40
1734427300000|2024-12-17 09:21:40|112083.4|112058.4|112075.1|112050.1|112083.4|112058.4|112072.4|112047.4|30
1734427310000|2024-12-17 09:21:50|112074.5|112049.5|112078.8|112053.8|112079.5|112054.5|112074.5|112049.5|15
1734427320000|2024-12-17 09:22:00|112078.7|112053.7|112073.9|112048.9|112082.7|112057.7|112073.3|112048.3|28
1734427330000|2024-12-17 09:22:10|112072.7|112047.7|112072.3|112047.3|112074.2|112049.2|112070.7|112045.7|14
1734427340000|2024-12-17 09:22:20|112072.5|112047.5|112075.6|112050.6|112078.1|112053.1|112072.5|112047.5|20
1734427350000|2024-12-17 09:22:30|112076.4|112051.4|112075.5|112050.5|112077.3|112052.3|112073.2|112048.2|22
1734427360000|2024-12-17 09:22:40|112076.2|112051.2|112083|112058|112084.7|112059.7|112076.2|112051.2|41
1734427370000|2024-12-17 09:22:50|112084.4|112059.4|112084.5|112059.5|112087.1|112062.1|112082.4|112057.4|28
1734427380000|2024-12-17 09:23:00|112084.6|112059.6|112078.1|112053.1|112088.3|112063.3|112070.5|112045.5|46
1734427390000|2024-12-17 09:23:10|112077.2|112052.2|112077.5|112052.5|112077.5|112052.5|112076.5|112051.5|6
1734427400000|2024-12-17 09:23:20|112078.6|112053.6|112083.4|112058.4|112084.3|112059.3|112078.6|112053.6|33
1734427410000|2024-12-17 09:23:30|112082.2|112057.2|112083.2|112058.2|112088.2|112063.2|112080.2|112055.2|23
1734427420000|2024-12-17 09:23:40|112084|112059|112081.5|112056.5|112084|112059|112080.5|112055.5|17
1734427430000|2024-12-17 09:23:50|112080.8|112055.8|112085|112060|112085|112060|112080.8|112055.8|20
1734427440000|2024-12-17 09:24:00|112085.5|112060.5|112083.7|112058.7|112087.1|112062.1|112081.4|112056.4|35
1734427450000|2024-12-17 09:24:10|112084.9|112059.9|112082.5|112057.5|112084.9|112059.9|112080.4|112055.4|27
1734427460000|2024-12-17 09:24:20|112082.6|112057.6|112083.9|112058.9|112083.9|112058.9|112080.2|112055.2|17
1734427470000|2024-12-17 09:24:30|112083.8|112058.8|112079.8|112054.8|112086.8|112061.8|112079.8|112054.8|19
1734427480000|2024-12-17 09:24:40|112080.5|112055.5|112082.7|112057.7|112083|112058|112080.5|112055.5|10
1734427490000|2024-12-17 09:24:50|112083.3|112058.3|112082.8|112057.8|112085.5|112060.5|112080.8|112055.8|17
1734427500000|2024-12-17 09:25:00|112083.4|112058.4|112084.3|112059.3|112087.6|112062.6|112082.6|112057.6|34
1734427510000|2024-12-17 09:25:10|112084.2|112059.2|112081|112056|112084.2|112059.2|112079|112054|17
1734427520000|2024-12-17 09:25:20|112080.9|112055.9|112086.2|112061.2|112086.2|112061.2|112077.5|112052.5|20
1734427530000|2024-12-17 09:25:30|112086.9|112061.9|112085.1|112060.1|112086.9|112061.9|112080.1|112055.1|35
1734427540000|2024-12-17 09:25:40|112083.5|112058.5|112082.1|112057.1|112087.3|112062.3|112082.1|112057.1|23
1734427550000|2024-12-17 09:25:50|112080.5|112055.5|112078.4|112053.4|112080.6|112055.6|112077.8|112052.8|12
1734427560000|2024-12-17 09:26:00|112077.6|112052.6|112078.5|112053.5|112079.4|112054.4|112077.3|112052.3|7
1734427570000|2024-12-17 09:26:10|112078.3|112053.3|112083.1|112058.1|112084.7|112059.7|112078.3|112053.3|10
1734427580000|2024-12-17 09:26:20|112083.2|112058.2|112079.4|112054.4|112083.2|112058.2|112078.7|112053.7|7
1734427590000|2024-12-17 09:26:30|112079.7|112054.7|112079.6|112054.6|112081|112056|112079.1|112054.1|10
1734427600000|2024-12-17 09:26:40|112078.9|112053.9|112080.9|112055.9|112080.9|112055.9|112078.3|112053.3|12
1734427610000|2024-12-17 09:26:50|112080.8|112055.8|112084.2|112059.2|112092.4|112067.4|112080.7|112055.7|12
1734427620000|2024-12-17 09:27:00|112082.1|112057.1|112085|112060|112088.3|112063.3|112082.1|112057.1|11
1734427630000|2024-12-17 09:27:10|112089.8|112064.8|112089.7|112064.7|112096.2|112071.2|112089|112064|14
1734427640000|2024-12-17 09:27:20|112089.4|112064.4|112088.6|112063.6|112095|112070|112088.6|112063.6|22
1734427650000|2024-12-17 09:27:30|112087.4|112062.4|112080.1|112055.1|112087.4|112062.4|112079|112054|12
1734427660000|2024-12-17 09:27:40|112080.7|112055.7|112082.1|112057.1|112082.5|112057.5|112076.3|112051.3|29
1734427670000|2024-12-17 09:27:50|112082|112057|112082.9|112057.9|112082.9|112057.9|112081.9|112056.9|3
1734427680000|2024-12-17 09:28:00|112083.8|112058.8|112086.7|112061.7|112088|112063|112082|112057|14
1734427690000|2024-12-17 09:28:10|112086|112061|112085.4|112060.4|112086.5|112061.5|112085|112060|8
1734427700000|2024-12-17 09:28:20|112085.5|112060.5|112086.6|112061.6|112089.3|112064.3|112084.6|112059.6|22
1734427710000|2024-12-17 09:28:30|112087.5|112062.5|112085.3|112060.3|112089|112064|112085.3|112060.3|18
1734427720000|2024-12-17 09:28:40|112086|112061|112083.5|112058.5|112086|112061|112083.2|112058.2|15
1734427730000|2024-12-17 09:28:50|112082.8|112057.8|112082.8|112057.8|112084.4|112059.4|112082.8|112057.8|16
1734427740000|2024-12-17 09:29:00|112083.6|112058.6|112086.5|112061.5|112086.5|112061.5|112082.4|112057.4|14
1734427750000|2024-12-17 09:29:10|112085|112060|112084.9|112059.9|112086.1|112061.1|112082.6|112057.6|11
1734427760000|2024-12-17 09:29:20|112084.6|112059.6|112084.5|112059.5|112086.1|112061.1|112083.9|112058.9|7
1734427770000|2024-12-17 09:29:30|112084.4|112059.4|112084.4|112059.4|112084.4|112059.4|112082.7|112057.7|5
1734427780000|2024-12-17 09:29:40|112084.5|112059.5|112081.2|112056.2|112094.6|112069.6|112079.8|112054.8|14
1734427790000|2024-12-17 09:29:50|112080.5|112055.5|112088.9|112063.9|112096|112071|112080.5|112055.5|27
1734427800000|2024-12-17 09:30:00|112090.2|112065.2|112087.8|112062.8|112091.5|112066.5|112083.2|112058.2|30
1734427810000|2024-12-17 09:30:10|112088.6|112063.6|112090.4|112065.4|112090.7|112065.7|112086.4|112061.4|17
1734427820000|2024-12-17 09:30:20|112090.6|112065.6|112086.5|112061.5|112090.6|112065.6|112084.4|112059.4|24
1734427830000|2024-12-17 09:30:30|112085.2|112060.2|112087.2|112062.2|112089.1|112064.1|112085.2|112060.2|21
1734427840000|2024-12-17 09:30:40|112087.8|112062.8|112083.4|112058.4|112088.6|112063.6|112083.4|112058.4|18
1734427850000|2024-12-17 09:30:50|112082.7|112057.7|112091.4|112066.4|112091.4|112066.4|112082.7|112057.7|16
1734427860000|2024-12-17 09:31:00|112095.1|112070.1|112091.3|112066.3|112095.1|112070.1|112090.7|112065.7|13
1734427870000|2024-12-17 09:31:10|112088.3|112063.3|112088.7|112063.7|112089.7|112064.7|112087.4|112062.4|9
1734427880000|2024-12-17 09:31:20|112089|112064|112088.8|112063.8|112089|112064|112088.8|112063.8|2
1734427890000|2024-12-17 09:31:30|112088.6|112063.6|112094.3|112069.3|112094.7|112069.7|112088.6|112063.6|10
1734427900000|2024-12-17 09:31:40|112094.7|112069.7|112094.8|112069.8|112095.5|112070.5|112092.9|112067.9|12
1734427910000|2024-12-17 09:31:50|112094.3|112069.3|112094.5|112069.5|112094.6|112069.6|112091.7|112066.7|11
1734427920000|2024-12-17 09:32:00|112095.1|112070.1|112090|112065|112095.8|112070.8|112090|112065|16
1734427930000|2024-12-17 09:32:10|112090.7|112065.7|112093.1|112068.1|112093.1|112068.1|112090.6|112065.6|12
1734427940000|2024-12-17 09:32:20|112093.2|112068.2|112092.5|112067.5|112093.6|112068.6|112092.5|112067.5|10
1734427950000|2024-12-17 09:32:30|112093.1|112068.1|112092.3|112067.3|112093.4|112068.4|112092.3|112067.3|8
1734427960000|2024-12-17 09:32:40|112092.8|112067.8|112090.9|112065.9|112095.8|112070.8|112090.3|112065.3|21
1734427970000|2024-12-17 09:32:50|112091.6|112066.6|112095.2|112070.2|112095.2|112070.2|112091.6|112066.6|9
1734427980000|2024-12-17 09:33:00|112093.5|112068.5|112088.8|112063.8|112093.9|112068.9|112088.8|112063.8|22
1734427990000|2024-12-17 09:33:10|112089|112064|112090.3|112065.3|112090.3|112065.3|112088.1|112063.1|11
1734428000000|2024-12-17 09:33:20|112090.1|112065.1|112091.9|112066.9|112091.9|112066.9|112090|112065|10
1734428010000|2024-12-17 09:33:30|112092|112067|112089.7|112064.7|112092|112067|112089.7|112064.7|8
1734428020000|2024-12-17 09:33:40|112089.6|112064.6|112092|112067|112092.8|112067.8|112089|112064|13
1734428030000|2024-12-17 09:33:50|112092.1|112067.1|112078.5|112053.5|112093.1|112068.1|112071.2|112046.2|24
1734428040000|2024-12-17 09:34:00|112076.8|112051.8|112070.7|112045.7|112077.3|112052.3|112067.3|112042.3|37
1734428050000|2024-12-17 09:34:10|112071.1|112046.1|112068|112043|112074|112049|112068|112043|26
1734428060000|2024-12-17 09:34:20|112068.7|112043.7|112071.6|112046.6|112073.6|112048.6|112068.3|112043.3|24
1734428070000|2024-12-17 09:34:30|112072.4|112047.4|112073.6|112048.6|112075|112050|112072.4|112047.4|12
1734428080000|2024-12-17 09:34:40|112072.5|112047.5|112070.7|112045.7|112072.5|112047.5|112068.5|112043.5|23
1734428090000|2024-12-17 09:34:50|112069.2|112044.2|112076.1|112051.1|112076.1|112051.1|112069|112044|21
1734428100000|2024-12-17 09:35:00|112075.1|112050.1|112069.7|112044.7|112075.1|112050.1|112069|112044|17
1734428110000|2024-12-17 09:35:10|112069.5|112044.5|112071.7|112046.7|112071.9|112046.9|112068.8|112043.8|12
1734428120000|2024-12-17 09:35:20|112070.9|112045.9|112084|112034|112089.4|112049.8|112070.9|112033.3|22
1734428130000|2024-12-17 09:35:30|112083.3|112033.3|112083.4|112033.4|112090.1|112040.1|112080.5|112030.5|28
1734428140000|2024-12-17 09:35:40|112082.8|112032.8|112084.6|112034.6|112085.2|112035.2|112082.8|112032.8|13
1734428150000|2024-12-17 09:35:50|112084.9|112034.9|112084|112034|112085.1|112035.1|112082.4|112032.4|14
1734428160000|2024-12-17 09:36:00|112084.5|112034.5|112087|112037|112088.2|112038.2|112084.3|112034.3|12
1734428170000|2024-12-17 09:36:10|112087.9|112037.9|112093.6|112043.6|112095.7|112045.7|112087.6|112037.6|17
1734428180000|2024-12-17 09:36:20|112093.5|112043.5|112095.8|112045.8|112098.7|112048.7|112092.6|112042.6|22
1734428190000|2024-12-17 09:36:30|112096.5|112046.5|112083.5|112058.5|112096.6|112063.5|112083.5|112045.9|14
1734428200000|2024-12-17 09:36:40|112083.3|112058.3|112083.5|112058.5|112084.8|112059.8|112079.4|112054.4|11
1734428210000|2024-12-17 09:36:50|112082.8|112057.8|112085.4|112060.4|112085.6|112060.6|112082.8|112057.8|5
1734428220000|2024-12-17 09:37:00|112084.9|112059.9|112082.2|112057.2|112085.9|112060.9|112082.2|112057.2|11
1734428230000|2024-12-17 09:37:10|112082.3|112057.3|112082|112057|112082.7|112057.7|112082|112057|7
1734428240000|2024-12-17 09:37:20|112082.2|112057.2|112078.1|112053.1|112082.2|112057.2|112078.1|112053.1|9
1734428250000|2024-12-17 09:37:30|112078.8|112053.8|112078|112053|112079.7|112054.7|112077.3|112052.3|14
1734428260000|2024-12-17 09:37:40|112078.2|112053.2|112076.8|112051.8|112080.5|112055.5|112074.4|112049.4|24
1734428270000|2024-12-17 09:37:50|112078.3|112053.3|112063.3|112038.3|112078.3|112053.3|112062|112037|22
1734428280000|2024-12-17 09:38:00|112064.1|112039.1|112064.4|112039.4|112064.8|112039.8|112061.1|112036.1|15
1734428290000|2024-12-17 09:38:10|112063.7|112038.7|112076.2|112051.2|112077.8|112052.8|112062.4|112037.4|21
1734428300000|2024-12-17 09:38:20|112076.8|112051.8|112076.2|112051.2|112077.6|112052.6|112076.2|112051.2|11
1734428310000|2024-12-17 09:38:30|112076.5|112051.5|112075.7|112050.7|112076.5|112051.5|112073.2|112048.2|14
1734428320000|2024-12-17 09:38:40|112076.8|112051.8|112074.2|112049.2|112083.6|112058.6|112074.2|112049.2|22
1734428330000|2024-12-17 09:38:50|112075.8|112050.8|112076.1|112051.1|112076.7|112051.7|112072.8|112047.8|20
1734428340000|2024-12-17 09:39:00|112076.5|112051.5|112070.2|112045.2|112076.6|112051.6|112070.2|112045.2|20
1734428350000|2024-12-17 09:39:10|112070|112045|112071.7|112046.7|112071.7|112046.7|112070|112045|8
1734428360000|2024-12-17 09:39:20|112071.1|112046.1|112072.5|112047.5|112072.5|112047.5|112069.7|112044.7|12
1734428370000|2024-12-17 09:39:30|112073.5|112048.5|112078|112053|112080.3|112055.3|112072.5|112047.5|20
1734428380000|2024-12-17 09:39:40|112077.9|112052.9|112079.3|112054.3|112080.6|112055.6|112077.9|112052.9|12
1734428390000|2024-12-17 09:39:50|112079.4|112054.4|112079.9|112054.9|112081.4|112056.4|112077.1|112052.1|15
1734428400000|2024-12-17 09:40:00|112080.5|112055.5|112082.2|112057.2|112082.5|112057.5|112080.5|112055.5|14
1734428410000|2024-12-17 09:40:10|112082.7|112057.7|112082.7|112057.7|112083.5|112058.5|112078.1|112053.1|29
1734428420000|2024-12-17 09:40:20|112081.6|112056.6|112083.6|112058.6|112085.9|112060.9|112080.6|112055.6|28
1734428430000|2024-12-17 09:40:30|112083.5|112058.5|112083.5|112058.5|112085.4|112060.4|112082.9|112057.9|14
1734428440000|2024-12-17 09:40:40|112083.4|112058.4|112078.3|112053.3|112083.5|112058.5|112077.4|112052.4|15
1734428450000|2024-12-17 09:40:50|112077.4|112052.4|112078.8|112053.8|112079.1|112054.1|112077.4|112052.4|11
1734428460000|2024-12-17 09:41:00|112079.4|112054.4|112080.3|112055.3|112081.7|112056.7|112079.4|112054.4|10
1734428470000|2024-12-17 09:41:10|112080.4|112055.4|112080.8|112055.8|112080.8|112055.8|112079.3|112054.3|7
1734428480000|2024-12-17 09:41:20|112080.7|112055.7|112081.8|112056.8|112081.8|112056.8|112078.5|112053.5|21
1734428490000|2024-12-17 09:41:30|112080.4|112055.4|112074.2|112049.2|112080.4|112055.4|112074.2|112049.2|18
1734428500000|2024-12-17 09:41:40|112074.6|112049.6|112072.1|112047.1|112074.7|112049.7|112071.6|112046.6|20
1734428510000|2024-12-17 09:41:50|112072|112047|112072|112047|112072.7|112047.7|112071.2|112046.2|18
1734428520000|2024-12-17 09:42:00|112071.5|112046.5|112074.5|112049.5|112077.2|112052.2|112070.8|112045.8|18
1734428530000|2024-12-17 09:42:10|112074.2|112049.2|112090.2|112040.2|112090.2|112052.8|112070.8|112037.6|23
1734428540000|2024-12-17 09:42:20|112090.3|112040.3|112088.1|112038.1|112091.9|112041.9|112088.1|112038.1|9
1734428550000|2024-12-17 09:42:30|112088.2|112038.2|112089.7|112039.7|112090.6|112040.6|112087.8|112037.8|11
1734428560000|2024-12-17 09:42:40|112089.2|112039.2|112085.9|112035.9|112089.2|112039.2|112085.7|112035.7|8
1734428570000|2024-12-17 09:42:50|112087|112037|112085.9|112035.9|112091.2|112041.2|112085.9|112035.9|11
1734428580000|2024-12-17 09:43:00|112085.5|112035.5|112088.7|112038.7|112088.7|112038.7|112085.5|112035.5|9
1734428590000|2024-12-17 09:43:10|112088.9|112038.9|112088.6|112038.6|112089|112039|112088.6|112038.6|4
1734428600000|2024-12-17 09:43:20|112088|112038|112087.8|112037.8|112091.1|112041.1|112087.8|112037.8|12
1734428610000|2024-12-17 09:43:30|112089.6|112039.6|112088|112038|112089.7|112039.7|112086.6|112036.6|10
1734428620000|2024-12-17 09:43:40|112089.1|112039.1|112085.6|112035.6|112089.1|112039.1|112085.1|112035.1|16
1734428630000|2024-12-17 09:43:50|112085.8|112035.8|112086|112036|112086|112036|112083.7|112033.7|21
1734428640000|2024-12-17 09:44:00|112085.8|112035.8|112087.3|112037.3|112088.5|112038.5|112085.8|112035.8|8
1734428650000|2024-12-17 09:44:10|112086.3|112036.3|112088.2|112038.2|112088.2|112038.2|112084.3|112034.3|11
1734428660000|2024-12-17 09:44:20|112087.4|112037.4|112089|112039|112089|112039|112087|112037|15
1734428670000|2024-12-17 09:44:30|112089.3|112039.3|112079.6|112054.6|112089.3|112056.5|112075.3|112039.3|22
1734428680000|2024-12-17 09:44:40|112080|112055|112075.9|112050.9|112080|112055|112075.8|112050.8|7
1734428690000|2024-12-17 09:44:50|112075.3|112050.3|112077.8|112052.8|112077.8|112052.8|112071.2|112046.2|19
1734428700000|2024-12-17 09:45:00|112077.7|112052.7|112078.1|112053.1|112078.1|112053.1|112076.2|112051.2|11
1734428710000|2024-12-17 09:45:10|112077.6|112052.6|112080.8|112055.8|112080.8|112055.8|112077.6|112052.6|7
1734428720000|2024-12-17 09:45:20|112079.7|112054.7|112081.5|112056.5|112082.3|112057.3|112079.4|112054.4|10
1734428730000|2024-12-17 09:45:30|112080.5|112055.5|112075.8|112050.8|112080.5|112055.5|112075.8|112050.8|15
1734428740000|2024-12-17 09:45:40|112076.3|112051.3|112072.8|112047.8|112076.3|112051.3|112072.8|112047.8|14
1734428750000|2024-12-17 09:45:50|112073.6|112048.6|112074.5|112049.5|112075.2|112050.2|112073.6|112048.6|7
1734428760000|2024-12-17 09:46:00|112073.4|112048.4|112073.2|112048.2|112073.4|112048.4|112072.9|112047.9|5
1734428770000|2024-12-17 09:46:10|112073.1|112048.1|112070.3|112045.3|112073.1|112048.1|112069.9|112044.9|15
1734428780000|2024-12-17 09:46:20|112069.1|112044.1|112068.7|112043.7|112070.9|112045.9|112066.1|112041.1|13
1734428790000|2024-12-17 09:46:30|112070|112045|112064|112039|112070|112045|112062|112037|17
1734428800000|2024-12-17 09:46:40|112064.8|112039.8|112065.1|112040.1|112065.2|112040.2|112064.3|112039.3|10
1734428810000|2024-12-17 09:46:50|112064.2|112039.2|112071.6|112046.6|112073.9|112048.9|112061|112036|21
1734428820000|2024-12-17 09:47:00|112073.2|112048.2|112071.4|112046.4|112073.2|112048.2|112070.5|112045.5|17
1734428830000|2024-12-17 09:47:10|112071.7|112046.7|112067.7|112042.7|112072.3|112047.3|112067.7|112042.7|17
1734428840000|2024-12-17 09:47:20|112067.1|112042.1|112064.9|112039.9|112067.1|112042.1|112063.5|112038.5|12
1734428850000|2024-12-17 09:47:30|112065.5|112040.5|112057.2|112032.2|112065.9|112040.9|112056.6|112031.6|18
1734428860000|2024-12-17 09:47:40|112056.4|112031.4|112053.7|112028.7|112056.4|112031.4|112052.5|112027.5|16
1734428870000|2024-12-17 09:47:50|112053.4|112028.4|112053.4|112028.4|112054.1|112029.1|112053|112028|11
1734428880000|2024-12-17 09:48:00|112052.3|112027.3|112051.8|112026.8|112053.9|112028.9|112051.1|112026.1|18
1734428890000|2024-12-17 09:48:10|112051.6|112026.6|112056.5|112031.5|112059.9|112034.9|112050.5|112025.5|26
1734428900000|2024-12-17 09:48:20|112057.9|112032.9|112065.4|112040.4|112065.4|112040.4|112057.9|112032.9|21
1734428910000|2024-12-17 09:48:30|112065.5|112040.5|112066.5|112041.5|112069.4|112044.4|112065.5|112040.5|14
1734428920000|2024-12-17 09:48:40|112065.3|112040.3|112053.2|112028.2|112065.3|112040.3|112053.1|112028.1|24
1734428930000|2024-12-17 09:48:50|112052.8|112027.8|112060.5|112035.5|112061.4|112036.4|112052.8|112027.8|17
1734428940000|2024-12-17 09:49:00|112059.7|112034.7|112059.3|112034.3|112060.7|112035.7|112058.6|112033.6|19
1734428950000|2024-12-17 09:49:10|112060|112035|112063.2|112038.2|112063.6|112038.6|112060|112035|14
1734428960000|2024-12-17 09:49:20|112064.6|112039.6|112074.2|112049.2|112076.3|112051.3|112058.4|112033.4|19
1734428970000|2024-12-17 09:49:30|112075|112050|112076.1|112051.1|112076.3|112051.3|112074.8|112049.8|16
1734428980000|2024-12-17 09:49:40|112075.8|112050.8|112075.9|112050.9|112077.6|112052.6|112074.9|112049.9|20
1734428990000|2024-12-17 09:49:50|112075.4|112050.4|112077.3|112052.3|112078|112053|112075.4|112050.4|17
1734429000000|2024-12-17 09:50:00|112076.4|112051.4|112077.4|112052.4|112077.6|112052.6|112076.4|112051.4|4
1734429010000|2024-12-17 09:50:10|112077.3|112052.3|112075.8|112050.8|112078.8|112053.8|112075.5|112050.5|13
1734429020000|2024-12-17 09:50:20|112075.5|112050.5|112075.7|112050.7|112075.7|112050.7|112071.6|112046.6|14
1734429030000|2024-12-17 09:50:30|112076.8|112051.8|112076.1|112051.1|112079.3|112054.3|112075.3|112050.3|21
1734429040000|2024-12-17 09:50:40|112076.5|112051.5|112077|112052|112080.1|112055.1|112076.5|112051.5|16
1734429050000|2024-12-17 09:50:50|112077.4|112052.4|112079.5|112054.5|112080.5|112055.5|112077.3|112052.3|20
1734429060000|2024-12-17 09:51:00|112078.9|112053.9|112077.1|112052.1|112078.9|112053.9|112072.4|112047.4|13
1734429070000|2024-12-17 09:51:10|112076.6|112051.6|112075.4|112050.4|112078.3|112053.3|112074.4|112049.4|17
1734429080000|2024-12-17 09:51:20|112075.3|112050.3|112077.5|112052.5|112078.5|112053.5|112075.3|112050.3|16
1734429090000|2024-12-17 09:51:30|112076.7|112051.7|112077.5|112052.5|112085.3|112060.3|112074|112049|28
1734429100000|2024-12-17 09:51:40|112078.2|112053.2|112068.1|112043.1|112080.1|112055.1|112066.7|112041.7|31
1734429110000|2024-12-17 09:51:50|112066.8|112041.8|112075.7|112050.7|112079.7|112054.7|112066.8|112041.8|34
1734429120000|2024-12-17 09:52:00|112076.6|112051.6|112080.8|112055.8|112087.1|112062.1|112076.2|112051.2|15
1734429130000|2024-12-17 09:52:10|112080.7|112055.7|112072.3|112047.3|112084.6|112059.6|112069.2|112044.2|27
1734429140000|2024-12-17 09:52:20|112071.5|112046.5|112078.2|112053.2|112078.7|112053.7|112071.5|112046.5|13
1734429150000|2024-12-17 09:52:30|112078.1|112053.1|112078|112053|112080.5|112055.5|112076.8|112051.8|12
1734429160000|2024-12-17 09:52:40|112079.2|112054.2|112080.8|112055.8|112080.9|112055.9|112077.2|112052.2|17
1734429170000|2024-12-17 09:52:50|112081.5|112056.5|112081.6|112056.6|112082.6|112057.6|112078.7|112053.7|14
1734429180000|2024-12-17 09:53:00|112080.8|112055.8|112076.5|112051.5|112081.6|112056.6|112075.2|112050.2|21
1734429190000|2024-12-17 09:53:10|112076.9|112051.9|112079.3|112054.3|112079.7|112054.7|112072.3|112047.3|20
1734429200000|2024-12-17 09:53:20|112080.3|112055.3|112078.9|112053.9|112081.3|112056.3|112077.7|112052.7|29
1734429210000|2024-12-17 09:53:30|112078.5|112053.5|112084|112059|112086.4|112061.4|112077.9|112052.9|17
1734429220000|2024-12-17 09:53:40|112084.8|112059.8|112078.6|112053.6|112084.8|112059.8|112077.9|112052.9|19
1734429230000|2024-12-17 09:53:50|112078.8|112053.8|112078.1|112053.1|112081.5|112056.5|112074.2|112049.2|20
1734429240000|2024-12-17 09:54:00|112079.1|112054.1|112079.1|112054.1|112079.7|112054.7|112074.6|112049.6|17
1734429250000|2024-12-17 09:54:10|112080|112055|112076.8|112051.8|112080.1|112055.1|112075.7|112050.7|12
1734429260000|2024-12-17 09:54:20|112078.2|112053.2|112080.6|112055.6|112081.8|112056.8|112077.9|112052.9|16
1734429270000|2024-12-17 09:54:30|112081.2|112056.2|112081|112056|112081.2|112056.2|112080.9|112055.9|6
1734429280000|2024-12-17 09:54:40|112081.1|112056.1|112081.6|112056.6|112083.9|112058.9|112079.4|112054.4|15
1734429290000|2024-12-17 09:54:50|112080.4|112055.4|112081.2|112056.2|112081.5|112056.5|112080.1|112055.1|8
1734429300000|2024-12-17 09:55:00|112080.1|112055.1|112080.9|112055.9|112084.2|112059.2|112078.1|112053.1|18
1734429310000|2024-12-17 09:55:10|112080.3|112055.3|112078.9|112053.9|112083.8|112058.8|112076.1|112051.1|30
1734429320000|2024-12-17 09:55:20|112080|112055|112085.6|112060.6|112090.4|112065.4|112080|112055|27
1734429330000|2024-12-17 09:55:30|112085.7|112060.7|112084.1|112059.1|112087.2|112062.2|112084.1|112059.1|12
1734429340000|2024-12-17 09:55:40|112084.9|112059.9|112087.7|112062.7|112087.7|112062.7|112081.3|112056.3|28
1734429350000|2024-12-17 09:55:50|112087|112062|112087.3|112062.3|112089.5|112064.5|112085.9|112060.9|33
1734429360000|2024-12-17 09:56:00|112085.9|112060.9|112087.2|112062.2|112091.5|112066.5|112079.4|112054.4|46
1734429370000|2024-12-17 09:56:10|112086.5|112061.5|112083.5|112058.5|112087.3|112062.3|112082.1|112057.1|19
1734429380000|2024-12-17 09:56:20|112084.2|112059.2|112082|112057|112084.5|112059.5|112080.5|112055.5|20
1734429390000|2024-12-17 09:56:30|112082.7|112057.7|112086.1|112061.1|112098.9|112061.9|112081.7|112045.7|30
1734429400000|2024-12-17 09:56:40|112085.6|112060.6|112084.2|112059.2|112086.5|112061.5|112083.5|112058.5|12
1734429410000|2024-12-17 09:56:50|112084.8|112059.8|112084.8|112059.8|112108.7|112073.6|112083.7|112048.6|44
1734429420000|2024-12-17 09:57:00|112085.7|112060.7|112081.9|112056.9|112085.7|112060.7|112078.1|112053.1|22
1734429430000|2024-12-17 09:57:10|112081.6|112056.6|112081.9|112056.9|112082.9|112057.9|112077.1|112052.1|22
1734429440000|2024-12-17 09:57:20|112081.8|112056.8|112084.2|112059.2|112086|112061|112077.8|112052.8|25
1734429450000|2024-12-17 09:57:30|112084.5|112059.5|112082|112057|112084.5|112059.5|112079.8|112054.8|10
1734429460000|2024-12-17 09:57:40|112080.6|112055.6|112084|112059|112085.7|112060.7|112077.5|112052.5|12
1734429470000|2024-12-17 09:57:50|112084.1|112059.1|112082|112057|112084.1|112059.1|112080.1|112055.1|11
1734429480000|2024-12-17 09:58:00|112080.9|112055.9|112095.6|112045.6|112095.6|112059.9|112079.6|112041.6|25
1734429490000|2024-12-17 09:58:10|112094.2|112044.2|112093.1|112043.1|112097.9|112047.9|112091.2|112041.2|25
1734429500000|2024-12-17 09:58:20|112093.3|112043.3|112076.8|112051.8|112094|112056.6|112076.8|112039.4|24
1734429510000|2024-12-17 09:58:30|112078.3|112053.3|112082.1|112057.1|112083.5|112058.5|112078.3|112053.3|26
1734429520000|2024-12-17 09:58:40|112080.1|112055.1|112081.2|112056.2|112083.4|112058.4|112079.3|112054.3|17
1734429530000|2024-12-17 09:58:50|112082.8|112057.8|112080.7|112055.7|112084.4|112059.4|112079.2|112054.2|19
1734429540000|2024-12-17 09:59:00|112080|112055|112079.9|112054.9|112082.7|112057.7|112075.1|112050.1|24
1734429550000|2024-12-17 09:59:10|112081.1|112056.1|112080.8|112055.8|112084.7|112059.7|112079.6|112054.6|24
1734429560000|2024-12-17 09:59:20|112082|112057|112082.8|112057.8|112084.4|112059.4|112078.5|112053.5|32
1734429570000|2024-12-17 09:59:30|112082.5|112057.5|112086.2|112061.2|112086.2|112061.2|112075.8|112050.8|40
1734429580000|2024-12-17 09:59:40|112076.9|112051.9|112080.8|112055.8|112087.1|112062.1|112070.6|112045.6|31
1734429590000|2024-12-17 09:59:50|112075.4|112050.4|112087.9|112037.9|112094.9|112050.4|112075.4|112033|24
1734429600000|2024-12-17 10:00:00|112085.6|112035.6|112089.9|112039.9|112093.3|112043.3|112055.8|112005.8|48
1734429610000|2024-12-17 10:00:10|112089.5|112039.5|112067.9|112042.9|112090.5|112051.8|112049.9|112024.9|55
1734429620000|2024-12-17 10:00:20|112066.9|112041.9|112058.4|112033.4|112072.1|112047.1|112052.8|112027.8|42
1734429630000|2024-12-17 10:00:30|112058.5|112033.5|112058.2|112033.2|112062.4|112037.4|112050|112025|41
1734429640000|2024-12-17 10:00:40|112058|112033|112062.8|112037.8|112063.7|112038.7|112057.3|112032.3|25
1734429650000|2024-12-17 10:00:50|112061.9|112036.9|112061.3|112036.3|112065.9|112040.9|112061|112036|21
1734429660000|2024-12-17 10:01:00|112060.4|112035.4|112055.9|112030.9|112061.1|112036.1|112054.7|112029.7|21
1734429670000|2024-12-17 10:01:10|112055|112030|112053.5|112028.5|112055.8|112030.8|112051.2|112026.2|28
1734429680000|2024-12-17 10:01:20|112051.5|112026.5|112064.4|112039.4|112066.5|112041.5|112051.5|112026.5|22
1734429690000|2024-12-17 10:01:30|112064.3|112039.3|112067.6|112042.6|112069.4|112044.4|112064.3|112039.3|33
1734429700000|2024-12-17 10:01:40|112069.5|112044.5|112063|112038|112071.9|112046.9|112060|112035|36
1734429710000|2024-12-17 10:01:50|112061.6|112036.6|112062.8|112037.8|112064.3|112039.3|112061.3|112036.3|14
1734429720000|2024-12-17 10:02:00|112063.7|112038.7|112062.5|112037.5|112072.2|112047.2|112062.4|112037.4|34
1734429730000|2024-12-17 10:02:10|112064.4|112039.4|112062.9|112037.9|112068.6|112043.6|112060.1|112035.1|32
1734429740000|2024-12-17 10:02:20|112063.9|112038.9|112066.3|112041.3|112068.4|112043.4|112063.3|112038.3|21
1734429750000|2024-12-17 10:02:30|112067.2|112042.2|112069.1|112044.1|112070.9|112045.9|112064.2|112039.2|20
1734429760000|2024-12-17 10:02:40|112069|112044|112068.9|112043.9|112076.1|112051.1|112068.4|112043.4|16
1734429770000|2024-12-17 10:02:50|112068.2|112043.2|112068.1|112043.1|112081.5|112056.5|112065.1|112040.1|36
1734429780000|2024-12-17 10:03:00|112067.3|112042.3|112071|112046|112077.4|112052.4|112063.7|112038.7|51
1734429790000|2024-12-17 10:03:10|112072.4|112047.4|112068.8|112043.8|112073.5|112048.5|112064.4|112039.4|35
1734429800000|2024-12-17 10:03:20|112070.6|112045.6|112074.6|112049.6|112078|112053|112070.6|112045.6|34
1734429810000|2024-12-17 10:03:30|112072.5|112047.5|112076|112051|112080.4|112055.4|112072.5|112047.5|42
1734429820000|2024-12-17 10:03:40|112073|112048|112069.5|112019.5|112092.8|112048.4|112069.5|112019.5|39
1734429830000|2024-12-17 10:03:50|112070.7|112020.7|112078.6|112028.6|112078.6|112028.6|112068.6|112018.6|32
1734429840000|2024-12-17 10:04:00|112076.2|112026.2|112078.5|112028.5|112083|112033|112076.2|112026.2|24
1734429850000|2024-12-17 10:04:10|112079.5|112029.5|112070.9|112020.9|112079.5|112029.5|112070.3|112020.3|27
1734429860000|2024-12-17 10:04:20|112073.8|112023.8|112074.5|112024.5|112076.1|112026.1|112071.7|112021.7|29
1734429870000|2024-12-17 10:04:30|112074.6|112024.6|112085.1|112035.1|112085.4|112035.4|112073.7|112023.7|24
1734429880000|2024-12-17 10:04:40|112086|112036|112076|112026|112087.7|112037.7|112075|112025|31
1734429890000|2024-12-17 10:04:50|112075.8|112025.8|112074.3|112024.3|112079.2|112029.2|112074.3|112024.3|11
1734429900000|2024-12-17 10:05:00|112073.9|112023.9|112073|112023|112077|112027|112067.6|112017.6|23
1734429910000|2024-12-17 10:05:10|112072.8|112022.8|112066.1|112016.1|112075.5|112025.5|112064.1|112014.1|25
1734429920000|2024-12-17 10:05:20|112067|112017|112080.4|112030.4|112080.4|112030.4|112067|112017|27
1734429930000|2024-12-17 10:05:30|112083.6|112033.6|112087.9|112037.9|112098.5|112048.5|112082.4|112032.4|38
1734429940000|2024-12-17 10:05:40|112088.9|112038.9|112085.3|112035.3|112089.9|112039.9|112085.3|112035.3|17
1734429950000|2024-12-17 10:05:50|112085.2|112035.2|112082.9|112032.9|112090.1|112040.1|112082.6|112032.6|33
1734429960000|2024-12-17 10:06:00|112083.2|112033.2|112076|112026|112083.2|112033.2|112074.3|112024.3|16
1734429970000|2024-12-17 10:06:10|112071.2|112021.2|112073.8|112023.8|112075|112025|112071.2|112021.2|10
1734429980000|2024-12-17 10:06:20|112074|112024|112075.4|112025.4|112075.4|112025.4|112074|112024|5
1734429990000|2024-12-17 10:06:30|112075.2|112025.2|112081.9|112031.9|112083.5|112033.5|112075.2|112025.2|20
1734430000000|2024-12-17 10:06:40|112082.4|112032.4|112090.9|112040.9|112093|112060.4|112075.8|112032.1|20
1734430010000|2024-12-17 10:06:50|112090.1|112040.1|112091.7|112041.7|112091.9|112041.9|112089.9|112039.9|18
1734430020000|2024-12-17 10:07:00|112091.2|112041.2|112082.8|112057.8|112091.2|112060|112079.4|112041.2|37
1734430030000|2024-12-17 10:07:10|112083.3|112058.3|112083.3|112058.3|112088.8|112063.8|112077.9|112052.9|32
1734430040000|2024-12-17 10:07:20|112084|112059|112086.1|112061.1|112089|112064|112083.9|112058.9|17
1734430050000|2024-12-17 10:07:30|112085.1|112060.1|112088.8|112063.8|112090.3|112065.3|112085.1|112060.1|35
1734430060000|2024-12-17 10:07:40|112088.1|112063.1|112084.8|112059.8|112088.1|112063.1|112083|112058|10
1734430070000|2024-12-17 10:07:50|112085|112060|112081|112056|112085|112060|112080.4|112055.4|9
1734430080000|2024-12-17 10:08:00|112082.2|112057.2|112084.8|112059.8|112087.7|112062.7|112080.5|112055.5|21
1734430090000|2024-12-17 10:08:10|112084.5|112059.5|112085.1|112060.1|112086.2|112061.2|112080.5|112055.5|23
1734430100000|2024-12-17 10:08:20|112087.3|112062.3|112085.9|112060.9|112089.3|112064.3|112082|112057|28
1734430110000|2024-12-17 10:08:30|112086.2|112061.2|112086.1|112061.1|112086.9|112061.9|112083.1|112058.1|16
1734430120000|2024-12-17 10:08:40|112085.8|112060.8|112087.6|112062.6|112087.7|112062.7|112081.5|112056.5|18
1734430130000|2024-12-17 10:08:50|112087.3|112062.3|112073.1|112048.1|112087.4|112062.4|112072.3|112047.3|21
1734430140000|2024-12-17 10:09:00|112073.9|112048.9|112074|112049|112075.3|112050.3|112071.2|112046.2|26
1734430150000|2024-12-17 10:09:10|112073.2|112048.2|112076.5|112051.5|112076.5|112051.5|112071.1|112046.1|15
1734430160000|2024-12-17 10:09:20|112075.5|112050.5|112077|112052|112077.1|112052.1|112072.8|112047.8|27
1734430170000|2024-12-17 10:09:30|112076.4|112051.4|112082.5|112057.5|112085.2|112060.2|112072.1|112047.1|22
1734430180000|2024-12-17 10:09:40|112082.6|112057.6|112084.5|112059.5|112087.9|112062.9|112082.4|112057.4|16
1734430190000|2024-12-17 10:09:50|112084.7|112059.7|112084.8|112059.8|112091|112066|112084.6|112059.6|12
1734430200000|2024-12-17 10:10:00|112084.9|112059.9|112078.4|112053.4|112084.9|112059.9|112075.7|112050.7|27
1734430210000|2024-12-17 10:10:10|112078.6|112053.6|112074.2|112049.2|112078.6|112053.6|112072.8|112047.8|20
1734430220000|2024-12-17 10:10:20|112074.8|112049.8|112060.3|112035.3|112074.8|112049.8|112059.8|112034.8|20
1734430230000|2024-12-17 10:10:30|112059.4|112034.4|112062|112037|112065.3|112040.3|112058.1|112033.1|38
1734430240000|2024-12-17 10:10:40|112063.1|112038.1|112066.8|112041.8|112067.6|112042.6|112061.9|112036.9|20
1734430250000|2024-12-17 10:10:50|112067|112042|112067.4|112042.4|112075.9|112050.9|112064.6|112039.6|31
1734430260000|2024-12-17 10:11:00|112068.4|112043.4|112069.8|112044.8|112069.8|112044.8|112061.2|112036.2|13
1734430270000|2024-12-17 10:11:10|112068.9|112043.9|112065.1|112040.1|112071.8|112046.8|112064|112039|25
1734430280000|2024-12-17 10:11:20|112069.3|112044.3|112068.3|112043.3|112070.2|112045.2|112065.1|112040.1|11
1734430290000|2024-12-17 10:11:30|112069.1|112044.1|112069.1|112044.1|112071.9|112046.9|112068.3|112043.3|8
1734430300000|2024-12-17 10:11:40|112070|112045|112085.9|112060.9|112085.9|112060.9|112069.1|112044.1|31
1734430310000|2024-12-17 10:11:50|112085.1|112060.1|112083.8|112058.8|112085.7|112060.7|112082.4|112057.4|15
1734430320000|2024-12-17 10:12:00|112084.4|112059.4|112082.6|112057.6|112087.3|112062.3|112082.2|112057.2|23
1734430330000|2024-12-17 10:12:10|112082.4|112057.4|112084|112059|112084.9|112059.9|112080.3|112055.3|21
1734430340000|2024-12-17 10:12:20|112083.5|112058.5|112081.1|112056.1|112084.4|112059.4|112081|112056|8
1734430350000|2024-12-17 10:12:30|112081.8|112056.8|112082.7|112057.7|112083.7|112058.7|112077|112052|14
1734430360000|2024-12-17 10:12:40|112082.5|112057.5|112079.5|112054.5|112082.5|112057.5|112079.5|112054.5|10
1734430370000|2024-12-17 10:12:50|112079.4|112054.4|112077.3|112052.3|112079.4|112054.4|112073.6|112048.6|11
1734430380000|2024-12-17 10:13:00|112076.6|112051.6|112075.5|112050.5|112079.6|112054.6|112073.6|112048.6|22
1734430390000|2024-12-17 10:13:10|112075.6|112050.6|112075.6|112050.6|112077.5|112052.5|112069.7|112044.7|21
1734430400000|2024-12-17 10:13:20|112074.2|112049.2|112077.7|112052.7|112079.6|112054.6|112073.5|112048.5|33
1734430410000|2024-12-17 10:13:30|112076.9|112051.9|112075.6|112050.6|112080.1|112055.1|112074.3|112049.3|25
1734430420000|2024-12-17 10:13:40|112076.4|112051.4|112076.1|112051.1|112077.9|112052.9|112072.1|112047.1|25
1734430430000|2024-12-17 10:13:50|112076.4|112051.4|112075.8|112050.8|112078.1|112053.1|112075.8|112050.8|9
1734430440000|2024-12-17 10:14:00|112076.6|112051.6|112081.8|112056.8|112082.3|112057.3|112075.4|112050.4|18
1734430450000|2024-12-17 10:14:10|112080.5|112055.5|112073.1|112048.1|112083.7|112058.7|112073.1|112048.1|32
1734430460000|2024-12-17 10:14:20|112072.2|112047.2|112078|112053|112080.7|112055.7|112072.2|112047.2|25
1734430470000|2024-12-17 10:14:30|112074.7|112049.7|112076.5|112051.5|112076.6|112051.6|112071.3|112046.3|21
1734430480000|2024-12-17 10:14:40|112075.9|112050.9|112074.6|112049.6|112079|112054|112074.2|112049.2|18
1734430490000|2024-12-17 10:14:50|112072.3|112047.3|112076.8|112051.8|112076.8|112051.8|112071.6|112046.6|21
1734430500000|2024-12-17 10:15:00|112076|112051|112076|112051|112077.7|112052.7|112073.3|112048.3|16
1734430510000|2024-12-17 10:15:10|112077.4|112052.4|112075.2|112050.2|112077.4|112052.4|112075|112050|10
1734430520000|2024-12-17 10:15:20|112076.1|112051.1|112073.5|112048.5|112078.5|112053.5|112073.3|112048.3|21
1734430530000|2024-12-17 10:15:30|112074.1|112049.1|112070.9|112045.9|112074.1|112049.1|112070.2|112045.2|17
1734430540000|2024-12-17 10:15:40|112069.7|112044.7|112076.3|112051.3|112076.3|112051.3|112069.1|112044.1|19
1734430550000|2024-12-17 10:15:50|112075.3|112050.3|112079|112054|112080.6|112055.6|112074.9|112049.9|18
1734430560000|2024-12-17 10:16:00|112079.7|112054.7|112081.7|112056.7|112083.9|112058.9|112079|112054|22
1734430570000|2024-12-17 10:16:10|112081.8|112056.8|112081.8|112056.8|112084.4|112059.4|112080.5|112055.5|21
1734430580000|2024-12-17 10:16:20|112080.5|112055.5|112081.7|112056.7|112085.7|112060.7|112080.5|112055.5|14
1734430590000|2024-12-17 10:16:30|112081.9|112056.9|112084.4|112059.4|112084.4|112059.4|112081.3|112056.3|9
1734430600000|2024-12-17 10:16:40|112083|112058|112079.1|112054.1|112083|112058|112075.1|112050.1|13
1734430610000|2024-12-17 10:16:50|112078.4|112053.4|112077.6|112052.6|112078.8|112053.8|112074.2|112049.2|18
1734430620000|2024-12-17 10:17:00|112076.8|112051.8|112076.1|112051.1|112078.6|112053.6|112075.2|112050.2|17
1734430630000|2024-12-17 10:17:10|112075.4|112050.4|112049.5|112024.5|112075.4|112050.4|112048.8|112023.8|36
1734430640000|2024-12-17 10:17:20|112050.6|112025.6|112049.3|112024.3|112050.9|112025.9|112046.8|112021.8|15
1734430650000|2024-12-17 10:17:30|112050.1|112025.1|112050.6|112025.6|112050.6|112025.6|112046.6|112021.6|24
1734430660000|2024-12-17 10:17:40|112049.8|112024.8|112054.3|112029.3|112057.3|112032.3|112049.8|112024.8|33
1734430670000|2024-12-17 10:17:50|112053.4|112028.4|112072.2|112022.2|112072.2|112036.5|112053.4|112019.7|25
1734430680000|2024-12-17 10:18:00|112072|112022|112067.1|112017.1|112075.1|112025.1|112065.2|112015.2|27
1734430690000|2024-12-17 10:18:10|112068.1|112018.1|112059.3|112034.3|112073.3|112034.3|112058.5|112018.1|18
1734430700000|2024-12-17 10:18:20|112058.5|112033.5|112060|112035|112073|112035|112057.8|112018.4|20
1734430710000|2024-12-17 10:18:30|112060.9|112035.9|112077.8|112027.8|112080.9|112041.5|112060.9|112024.6|26
1734430720000|2024-12-17 10:18:40|112078.7|112028.7|112088.6|112038.6|112089.9|112039.9|112078.6|112028.6|16
1734430730000|2024-12-17 10:18:50|112087.4|112037.4|112077.6|112027.6|112088.7|112038.7|112075.7|112025.7|22
1734430740000|2024-12-17 10:19:00|112077.4|112027.4|112071.5|112021.5|112077.4|112027.4|112069.6|112019.6|17
1734430750000|2024-12-17 10:19:10|112071.2|112021.2|112079.5|112029.5|112080.5|112030.5|112070.9|112020.9|13
1734430760000|2024-12-17 10:19:20|112080.5|112030.5|112086.4|112036.4|112087|112037|112080.1|112030.1|16
1734430770000|2024-12-17 10:19:30|112087.1|112037.1|112085.7|112035.7|112087.5|112037.5|112082.7|112032.7|19
1734430780000|2024-12-17 10:19:40|112086.7|112036.7|112079.7|112029.7|112086.7|112036.7|112079.7|112029.7|22
1734430790000|2024-12-17 10:19:50|112078.5|112028.5|112061|112036|112078.5|112037.2|112059.8|112021.2|17
1734430800000|2024-12-17 10:20:00|112064.3|112039.3|112068.9|112018.9|112072.1|112039.3|112061.3|112016.4|21
1734430810000|2024-12-17 10:20:10|112070.1|112020.1|112059.4|112034.4|112071.3|112034.4|112058.3|112017.6|17
1734430820000|2024-12-17 10:20:20|112059.6|112034.6|112059.5|112034.5|112062.5|112037.5|112058.8|112033.8|10
1734430830000|2024-12-17 10:20:30|112059.7|112034.7|112073.2|112023.2|112074.6|112037.3|112059.3|112019.9|20
1734430840000|2024-12-17 10:20:40|112072.1|112022.1|112067.8|112017.8|112072.1|112022.1|112065.7|112015.7|16
1734430850000|2024-12-17 10:20:50|112067.3|112017.3|112068|112018|112068|112018|112065.9|112015.9|5
1734430860000|2024-12-17 10:21:00|112067.9|112017.9|112073.2|112023.2|112073.2|112023.2|112067.3|112017.3|5
1734430870000|2024-12-17 10:21:10|112074.5|112024.5|112076.7|112026.7|112077.4|112027.4|112074.1|112024.1|13
1734430880000|2024-12-17 10:21:20|112077.7|112027.7|112077.5|112027.5|112080.8|112030.8|112076|112026|24
1734430890000|2024-12-17 10:21:30|112076.7|112026.7|112072.4|112022.4|112077.5|112027.5|112070.3|112020.3|25
1734430900000|2024-12-17 10:21:40|112072.6|112022.6|112072.7|112022.7|112075|112025|112070.6|112020.6|11
1734430910000|2024-12-17 10:21:50|112074.4|112024.4|112079.7|112029.7|112080.4|112030.4|112072.3|112022.3|17
1734430920000|2024-12-17 10:22:00|112080.5|112030.5|112076.8|112026.8|112082.5|112032.5|112075.9|112025.9|15
1734430930000|2024-12-17 10:22:10|112077.3|112027.3|112065.6|112040.6|112078.5|112044.2|112064.2|112027.3|16
1734430940000|2024-12-17 10:22:20|112066.4|112041.4|112069.2|112044.2|112079|112044.2|112064.2|112027.7|18
1734430950000|2024-12-17 10:22:30|112068.8|112043.8|112069.5|112044.5|112069.6|112044.6|112065.8|112040.8|19
1734430960000|2024-12-17 10:22:40|112070.4|112045.4|112076.4|112051.4|112076.4|112051.4|112070.4|112045.4|27
1734430970000|2024-12-17 10:22:50|112081|112056|112095.8|112045.8|112098.8|112059.2|112080.8|112042.2|33
1734430980000|2024-12-17 10:23:00|112096.6|112046.6|112095.2|112045.2|112096.7|112046.7|112094.1|112044.1|15
1734430990000|2024-12-17 10:23:10|112086.9|112061.9|112088.5|112063.5|112102.1|112077.1|112082.7|112044.5|28
1734431000000|2024-12-17 10:23:20|112089.1|112064.1|112088.7|112063.7|112091.2|112066.2|112088.2|112063.2|11
1734431010000|2024-12-17 10:23:30|112088|112063|112087.1|112062.1|112089.5|112064.5|112086.6|112061.6|14
1734431020000|2024-12-17 10:23:40|112087|112062|112088.2|112063.2|112090.4|112065.4|112086.7|112061.7|20
1734431030000|2024-12-17 10:23:50|112089.2|112064.2|112096.7|112071.7|112098.9|112073.9|112088.2|112063.2|18
1734431040000|2024-12-17 10:24:00|112096.1|112071.1|112087.1|112062.1|112108.1|112083.1|112086.1|112061.1|30
1734431050000|2024-12-17 10:24:10|112087.2|112062.2|112089.7|112064.7|112089.7|112064.7|112086.2|112061.2|9
1734431060000|2024-12-17 10:24:20|112089.2|112064.2|112087.5|112062.5|112089.2|112064.2|112086.3|112061.3|13
1734431070000|2024-12-17 10:24:30|112087.7|112062.7|112087.2|112062.2|112091|112066|112085|112060|16
1734431080000|2024-12-17 10:24:40|112087.4|112062.4|112087.9|112062.9|112087.9|112062.9|112087.4|112062.4|4
1734431090000|2024-12-17 10:24:50|112089.1|112064.1|112084.2|112059.2|112089.1|112064.1|112084.2|112059.2|8
1734431100000|2024-12-17 10:25:00|112086.1|112061.1|112084.1|112059.1|112088.5|112063.5|112083.8|112058.8|17
1734431110000|2024-12-17 10:25:10|112084.4|112059.4|112086|112061|112090.4|112065.4|112083.2|112058.2|12
1734431120000|2024-12-17 10:25:20|112084.1|112059.1|112089.2|112064.2|112089.2|112064.2|112084.1|112059.1|15
1734431130000|2024-12-17 10:25:30|112087.1|112062.1|112086|112061|112089|112064|112085.2|112060.2|21
1734431140000|2024-12-17 10:25:40|112084.7|112059.7|112088.6|112063.6|112088.6|112063.6|112084.7|112059.7|9
1734431150000|2024-12-17 10:25:50|112087.5|112062.5|112087.8|112062.8|112088.6|112063.6|112086.6|112061.6|19
1734431160000|2024-12-17 10:26:00|112088.3|112063.3|112088.4|112063.4|112088.4|112063.4|112087.3|112062.3|12
1734431170000|2024-12-17 10:26:10|112088.5|112063.5|112087.9|112062.9|112090.7|112065.7|112086.3|112061.3|16
1734431180000|2024-12-17 10:26:20|112088.3|112063.3|112086.5|112061.5|112088.6|112063.6|112086.5|112061.5|7
1734431190000|2024-12-17 10:26:30|112086.7|112061.7|112086.6|112061.6|112087.2|112062.2|112085.7|112060.7|10
1734431200000|2024-12-17 10:26:40|112086.5|112061.5|112085.2|112060.2|112087.1|112062.1|112085.2|112060.2|9
1734431210000|2024-12-17 10:26:50|112085.3|112060.3|112087.3|112062.3|112087.3|112062.3|112084.5|112059.5|11
1734431220000|2024-12-17 10:27:00|112088.9|112063.9|112084.1|112059.1|112090|112065|112084|112059|21
1734431230000|2024-12-17 10:27:10|112085.4|112060.4|112086.5|112061.5|112089|112064|112083.3|112058.3|22
1734431240000|2024-12-17 10:27:20|112084.9|112059.9|112086.3|112061.3|112090.2|112065.2|112084.1|112059.1|13
1734431250000|2024-12-17 10:27:30|112086.7|112061.7|112085|112060|112089.3|112064.3|112084.3|112059.3|19
1734431260000|2024-12-17 10:27:40|112085.5|112060.5|112087.1|112062.1|112088.3|112063.3|112085.5|112060.5|13
1734431270000|2024-12-17 10:27:50|112086.6|112061.6|112086|112061|112088.4|112063.4|112085.1|112060.1|13
1734431280000|2024-12-17 10:28:00|112084.8|112059.8|112071.3|112046.3|112087.1|112062.1|112068|112043|21
1734431290000|2024-12-17 10:28:10|112070.1|112045.1|112075.5|112050.5|112075.5|112050.5|112067.7|112042.7|10
1734431300000|2024-12-17 10:28:20|112074.1|112049.1|112072.8|112047.8|112075.7|112050.7|112072.1|112047.1|13
1734431310000|2024-12-17 10:28:30|112072.6|112047.6|112074.1|112049.1|112074.8|112049.8|112072.1|112047.1|18
1734431320000|2024-12-17 10:28:40|112073.5|112048.5|112075.9|112050.9|112076.6|112051.6|112073.5|112048.5|19
1734431330000|2024-12-17 10:28:50|112074.6|112049.6|112078.8|112053.8|112078.8|112053.8|112074.6|112049.6|15
1734431340000|2024-12-17 10:29:00|112079.4|112054.4|112075.7|112050.7|112081.5|112056.5|112074.5|112049.5|13
1734431350000|2024-12-17 10:29:10|112075.3|112050.3|112075.8|112050.8|112078|112053|112074.2|112049.2|11
1734431360000|2024-12-17 10:29:20|112076.6|112051.6|112073.1|112048.1|112077.1|112052.1|112072|112047|8
1734431370000|2024-12-17 10:29:30|112072.3|112047.3|112070|112045|112072.3|112047.3|112069.6|112044.6|11
1734431380000|2024-12-17 10:29:40|112069.8|112044.8|112070.2|112045.2|112070.2|112045.2|112068.1|112043.1|9
1734431390000|2024-12-17 10:29:50|112070.6|112045.6|112075.7|112050.7|112076.4|112051.4|112069|112044|17
1734431400000|2024-12-17 10:30:00|112074.9|112049.9|112078.3|112053.3|112079.5|112054.5|112074.9|112049.9|16
1734431410000|2024-12-17 10:30:10|112077.7|112052.7|112073.8|112048.8|112079.9|112054.9|112073.8|112048.8|16
1734431420000|2024-12-17 10:30:20|112074.2|112049.2|112075.8|112050.8|112077.9|112052.9|112074.2|112049.2|12
1734431430000|2024-12-17 10:30:30|112075.3|112050.3|112075.3|112050.3|112075.8|112050.8|112069.2|112044.2|16
1734431440000|2024-12-17 10:30:40|112075.7|112050.7|112069.5|112044.5|112075.7|112050.7|112069.5|112044.5|16
1734431450000|2024-12-17 10:30:50|112069.3|112044.3|112068.7|112043.7|112072.5|112047.5|112068.2|112043.2|14
1734431460000|2024-12-17 10:31:00|112070.7|112045.7|112068.3|112043.3|112070.7|112045.7|112062.5|112037.5|25
1734431470000|2024-12-17 10:31:10|112068.6|112043.6|112052.7|112027.7|112069.2|112044.2|112052|112027|8
1734431480000|2024-12-17 10:31:20|112053.2|112028.2|112049.4|112024.4|112053.3|112028.3|112047.8|112022.8|18
1734431490000|2024-12-17 10:31:30|112050.2|112025.2|112053.3|112028.3|112054.3|112029.3|112049.5|112024.5|15
1734431500000|2024-12-17 10:31:40|112052.5|112027.5|112049.9|112024.9|112055.1|112030.1|112048.9|112023.9|18
1734431510000|2024-12-17 10:31:50|112050.8|112025.8|112052.7|112027.7|112057.6|112032.6|112050.8|112025.8|18
1734431520000|2024-12-17 10:32:00|112053.3|112028.3|112070.9|112020.9|112072.3|112028.3|112050.7|112018.2|24
1734431530000|2024-12-17 10:32:10|112069.3|112019.3|112070.9|112020.9|112071.4|112021.4|112068.4|112018.4|14
1734431540000|2024-12-17 10:32:20|112070.4|112020.4|112076.4|112026.4|112077.4|112027.4|112069.5|112019.5|11
1734431550000|2024-12-17 10:32:30|112076.7|112026.7|112078.6|112028.6|112079.4|112029.4|112074.7|112024.7|12
1734431560000|2024-12-17 10:32:40|112078.1|112028.1|112071.5|112021.5|112079.9|112029.9|112070.7|112020.7|23
1734431570000|2024-12-17 10:32:50|112071.4|112021.4|112062.4|112037.4|112074.4|112039.4|112060.5|112021.4|20
1734431580000|2024-12-17 10:33:00|112053.3|112028.3|112059|112034|112059.9|112034.9|112053.3|112028.3|21
1734431590000|2024-12-17 10:33:10|112059.9|112034.9|112062.1|112037.1|112062.1|112037.1|112057.9|112032.9|11
1734431600000|2024-12-17 10:33:20|112062.2|112037.2|112065.8|112040.8|112066.6|112041.6|112061|112036|12
1734431610000|2024-12-17 10:33:30|112065.7|112040.7|112066.3|112041.3|112070.3|112045.3|112063.4|112038.4|23
1734431620000|2024-12-17 10:33:40|112066.7|112041.7|112066.1|112041.1|112066.7|112041.7|112064|112039|8
1734431630000|2024-12-17 10:33:50|112065.2|112040.2|112068.6|112043.6|112069.7|112044.7|112062.2|112037.2|23
1734431640000|2024-12-17 10:34:00|112069.9|112044.9|112072.5|112047.5|112074.9|112049.9|112069.9|112044.9|17
1734431650000|2024-12-17 10:34:10|112073|112048|112072.4|112047.4|112075|112050|112071.4|112046.4|18
1734431660000|2024-12-17 10:34:20|112071.8|112046.8|112062|112037|112071.8|112046.8|112060.8|112035.8|10
1734431670000|2024-12-17 10:34:30|112062.5|112037.5|112065.8|112040.8|112067|112042|112062.5|112037.5|13
1734431680000|2024-12-17 10:34:40|112066.3|112041.3|112061|112036|112066.8|112041.8|112060|112035|12
1734431690000|2024-12-17 10:34:50|112060.9|112035.9|112060.7|112035.7|112061.1|112036.1|112056.7|112031.7|13
1734431700000|2024-12-17 10:35:00|112059.8|112034.8|112063.1|112038.1|112063.4|112038.4|112057.7|112032.7|20
1734431710000|2024-12-17 10:35:10|112062.3|112037.3|112064.9|112039.9|112065.7|112040.7|112060.9|112035.9|24
1734431720000|2024-12-17 10:35:20|112064|112039|112085.5|112035.5|112085.6|112050.8|112062.6|112035.5|26
1734431730000|2024-12-17 10:35:30|112087.1|112037.1|112090.3|112040.3|112096.7|112046.7|112086.6|112036.6|24
1734431740000|2024-12-17 10:35:40|112090.2|112040.2|112089.5|112039.5|112090.3|112040.3|112081.7|112031.7|20
1734431750000|2024-12-17 10:35:50|112091|112041|112096.1|112046.1|112097.6|112047.6|112091|112041|19
1734431760000|2024-12-17 10:36:00|112097.2|112047.2|112097.2|112047.2|112097.6|112047.6|112094.6|112044.6|14
1734431770000|2024-12-17 10:36:10|112097.3|112047.3|112082|112057|112098.1|112061|112081.9|112046|20
1734431780000|2024-12-17 10:36:20|112082.7|112057.7|112079.7|112054.7|112082.7|112057.7|112079.7|112054.7|12
1734431790000|2024-12-17 10:36:30|112078.9|112053.9|112085|112060|112086.6|112061.6|112078.9|112053.9|17
1734431800000|2024-12-17 10:36:40|112085.1|112060.1|112085.3|112060.3|112085.3|112060.3|112085|112060|3
1734431810000|2024-12-17 10:36:50|112085.4|112060.4|112082.4|112057.4|112085.6|112060.6|112081.8|112056.8|15
1734431820000|2024-12-17 10:37:00|112083|112058|112085.5|112060.5|112086.3|112061.3|112079|112054|30
1734431830000|2024-12-17 10:37:10|112084.5|112059.5|112085.1|112060.1|112086.4|112061.4|112083.8|112058.8|26
1734431840000|2024-12-17 10:37:20|112084.2|112059.2|112086.4|112061.4|112088.7|112063.7|112083.5|112058.5|18
1734431850000|2024-12-17 10:37:30|112087|112062|112085.5|112060.5|112088|112063|112084.1|112059.1|21
1734431860000|2024-12-17 10:37:40|112086.7|112061.7|112085.9|112060.9|112087.5|112062.5|112083.8|112058.8|14
1734431870000|2024-12-17 10:37:50|112086.2|112061.2|112085.7|112060.7|112087.3|112062.3|112084.6|112059.6|24
1734431880000|2024-12-17 10:38:00|112086.3|112061.3|112085.8|112060.8|112091.3|112066.3|112085.3|112060.3|16
1734431890000|2024-12-17 10:38:10|112084.7|112059.7|112081|112056|112085.2|112060.2|112079.7|112054.7|21
1734431900000|2024-12-17 10:38:20|112081.7|112056.7|112085.4|112060.4|112086.1|112061.1|112081.7|112056.7|18
1734431910000|2024-12-17 10:38:30|112085.7|112060.7|112083.8|112058.8|112085.7|112060.7|112082|112057|20
1734431920000|2024-12-17 10:38:40|112083.6|112058.6|112085.7|112060.7|112086.7|112061.7|112083.6|112058.6|18
1734431930000|2024-12-17 10:38:50|112085.2|112060.2|112084.9|112059.9|112085.6|112060.6|112083.3|112058.3|13
1734431940000|2024-12-17 10:39:00|112084.2|112059.2|112081.2|112056.2|112086.3|112061.3|112081.2|112056.2|10
1734431950000|2024-12-17 10:39:10|112084|112059|112084.6|112059.6|112086.4|112061.4|112080.6|112055.6|20
1734431960000|2024-12-17 10:39:20|112084.3|112059.3|112080.1|112055.1|112084.3|112059.3|112078.2|112053.2|17
1734431970000|2024-12-17 10:39:30|112080.8|112055.8|112076|112051|112080.8|112055.8|112073.2|112048.2|18
1734431980000|2024-12-17 10:39:40|112075.3|112050.3|112072.6|112047.6|112075.3|112050.3|112070.7|112045.7|13
1734431990000|2024-12-17 10:39:50|112072.4|112047.4|112072|112047|112075|112050|112066.9|112041.9|22
1734432000000|2024-12-17 10:40:00|112070.1|112045.1|112053.8|112028.8|112071.1|112046.1|112046.5|112021.5|29
1734432010000|2024-12-17 10:40:10|112053.6|112028.6|112059.2|112034.2|112061.8|112036.8|112051|112026|18
1734432020000|2024-12-17 10:40:20|112057.2|112032.2|112056.5|112031.5|112058|112033|112051|112026|18
1734432030000|2024-12-17 10:40:30|112057.5|112032.5|112070|112045|112071|112046|112056.4|112031.4|23
1734432040000|2024-12-17 10:40:40|112070.5|112045.5|112073.5|112048.5|112078.5|112053.5|112069.9|112044.9|23
1734432050000|2024-12-17 10:40:50|112072.5|112047.5|112077.2|112052.2|112077.4|112052.4|112072.2|112047.2|22
1734432060000|2024-12-17 10:41:00|112076.5|112051.5|112074.3|112049.3|112081.2|112056.2|112072.6|112047.6|16
1734432070000|2024-12-17 10:41:10|112074.5|112049.5|112074.7|112049.7|112076.6|112051.6|112072|112047|16
1734432080000|2024-12-17 10:41:20|112073.4|112048.4|112067.6|112042.6|112074.5|112049.5|112066.4|112041.4|22
1734432090000|2024-12-17 10:41:30|112067.2|112042.2|112068|112043|112068|112043|112065.5|112040.5|12
1734432100000|2024-12-17 10:41:40|112068.9|112043.9|112068.5|112043.5|112072.9|112047.9|112068.4|112043.4|14
1734432110000|2024-12-17 10:41:50|112069|112044|112067.9|112042.9|112069|112044|112067.4|112042.4|7
1734432120000|2024-12-17 10:42:00|112066.8|112041.8|112067.2|112042.2|112067.2|112042.2|112062.4|112037.4|9
1734432130000|2024-12-17 10:42:10|112066.5|112041.5|112066.4|112041.4|112066.5|112041.5|112063.5|112038.5|8
1734432140000|2024-12-17 10:42:20|112065.9|112040.9|112066.3|112041.3|112067.6|112042.6|112065.3|112040.3|15
1734432150000|2024-12-17 10:42:30|112065.7|112040.7|112070.3|112045.3|112072.5|112047.5|112065.4|112040.4|10
1734432160000|2024-12-17 10:42:40|112071.7|112046.7|112073.6|112048.6|112076.2|112051.2|112070.9|112045.9|9
1734432170000|2024-12-17 10:42:50|112073.7|112048.7|112085.6|112060.6|112086|112061|112073.7|112048.7|9
1734432180000|2024-12-17 10:43:00|112090.2|112065.2|112074|112049|112090.2|112065.2|112072.4|112047.4|19
1734432190000|2024-12-17 10:43:10|112072.7|112047.7|112076.4|112051.4|112079.3|112054.3|112072.3|112047.3|16
1734432200000|2024-12-17 10:43:20|112077.3|112052.3|112075.8|112050.8|112078.4|112053.4|112075.8|112050.8|11
1734432210000|2024-12-17 10:43:30|112076.7|112051.7|112048.5|112023.5|112078.2|112053.2|112045.6|112020.6|22
1734432220000|2024-12-17 10:43:40|112049.5|112024.5|112051.6|112026.6|112059.4|112034.4|112048.5|112023.5|32
1734432230000|2024-12-17 10:43:50|112050.6|112025.6|112054.8|112029.8|112058.3|112033.3|112049.4|112024.4|22
1734432240000|2024-12-17 10:44:00|112057.2|112032.2|112057.5|112032.5|112059.1|112034.1|112056.4|112031.4|16
1734432250000|2024-12-17 10:44:10|112058.3|112033.3|112056.8|112031.8|112059.4|112034.4|112055.5|112030.5|17
1734432260000|2024-12-17 10:44:20|112056.6|112031.6|112065.4|112040.4|112066.5|112041.5|112056.2|112031.2|20
1734432270000|2024-12-17 10:44:30|112065.1|112040.1|112057.7|112032.7|112065.1|112040.1|112056.7|112031.7|10
1734432280000|2024-12-17 10:44:40|112057.8|112032.8|112059.2|112034.2|112059.8|112034.8|112057.7|112032.7|18
1734432290000|2024-12-17 10:44:50|112059.8|112034.8|112057.4|112032.4|112059.8|112034.8|112053.5|112028.5|15
1734432300000|2024-12-17 10:45:00|112057.1|112032.1|112056.7|112031.7|112057.1|112032.1|112056.7|112031.7|4
1734432310000|2024-12-17 10:45:10|112056.5|112031.5|112057|112032|112057.9|112032.9|112054.9|112029.9|7
1734432320000|2024-12-17 10:45:20|112056.9|112031.9|112056.2|112031.2|112057.9|112032.9|112051.3|112026.3|16
1734432330000|2024-12-17 10:45:30|112057.1|112032.1|112062.7|112037.7|112063|112038|112057.1|112032.1|13
1734432340000|2024-12-17 10:45:40|112063.3|112038.3|112062.5|112037.5|112063.4|112038.4|112062|112037|7
1734432350000|2024-12-17 10:45:50|112062.4|112037.4|112060.8|112035.8|112063.4|112038.4|112060.8|112035.8|8
1734432360000|2024-12-17 10:46:00|112062.8|112037.8|112061.4|112036.4|112063.6|112038.6|112060.9|112035.9|8
1734432370000|2024-12-17 10:46:10|112061.3|112036.3|112062.1|112037.1|112063.4|112038.4|112061.2|112036.2|8
1734432380000|2024-12-17 10:46:20|112061.9|112036.9|112062.6|112037.6|112063|112038|112061.2|112036.2|8
1734432390000|2024-12-17 10:46:30|112064.2|112039.2|112074.5|112024.5|112085.9|112044.4|112064.2|112024.5|23
1734432400000|2024-12-17 10:46:40|112074.4|112024.4|112073.2|112023.2|112077.9|112027.9|112070.7|112020.7|12
1734432410000|2024-12-17 10:46:50|112073.3|112023.3|112073.4|112023.4|112073.4|112023.4|112073.3|112023.3|2
1734432420000|2024-12-17 10:47:00|112073.8|112023.8|112086.4|112036.4|112090.4|112040.4|112073.3|112023.3|28
1734432430000|2024-12-17 10:47:10|112085.4|112035.4|112090.9|112040.9|112091.8|112041.8|112084.7|112034.7|14
1734432440000|2024-12-17 10:47:20|112091|112041|112091.7|112041.7|112093.6|112043.6|112090.8|112040.8|15
1734432450000|2024-12-17 10:47:30|112091.5|112041.5|112094.6|112044.6|112094.6|112044.6|112091.5|112041.5|13
1734432460000|2024-12-17 10:47:40|112092.8|112042.8|112097.8|112047.8|112098.7|112048.7|112092.8|112042.8|9
1734432470000|2024-12-17 10:47:50|112097.6|112047.6|112080.2|112055.2|112098.2|112058.8|112080.2|112044.9|24
1734432480000|2024-12-17 10:48:00|112081|112056|112082.7|112057.7|112082.7|112057.7|112078.1|112053.1|25
1734432490000|2024-12-17 10:48:10|112083.5|112058.5|112083.6|112058.6|112083.8|112058.8|112082.7|112057.7|8
1734432500000|2024-12-17 10:48:20|112085.1|112060.1|112086.6|112061.6|112090.6|112065.6|112085.1|112060.1|11
1734432510000|2024-12-17 10:48:30|112086.7|112061.7|112086.4|112061.4|112087.9|112062.9|112085|112060|15
1734432520000|2024-12-17 10:48:40|112086.9|112061.9|112101.9|112051.9|112103.9|112063.1|112086.9|112050.4|12
1734432530000|2024-12-17 10:48:50|112101.5|112051.5|112100.6|112050.6|112101.5|112051.5|112098.7|112048.7|11
1734432540000|2024-12-17 10:49:00|112100.8|112050.8|112099|112049|112100.8|112050.8|112098.7|112048.7|10
1734432550000|2024-12-17 10:49:10|112098.7|112048.7|112098.8|112048.8|112098.8|112048.8|112097.6|112047.6|6
1734432560000|2024-12-17 10:49:20|112086.3|112061.3|112085.3|112060.3|112086.3|112061.3|112081.9|112056.9|7
1734432570000|2024-12-17 10:49:30|112083.9|112058.9|112083.9|112058.9|112084.8|112059.8|112080.5|112055.5|17
1734432580000|2024-12-17 10:49:40|112083.6|112058.6|112087.2|112062.2|112090.4|112065.4|112079.9|112054.9|13
1734432590000|2024-12-17 10:49:50|112087.9|112062.9|112083.5|112058.5|112089.1|112064.1|112082.2|112057.2|19
1734432600000|2024-12-17 10:50:00|112084.4|112059.4|112083.4|112058.4|112088.1|112063.1|112082.9|112057.9|20
1734432610000|2024-12-17 10:50:10|112084.7|112059.7|112082.7|112057.7|112084.7|112059.7|112079.3|112054.3|20
1734432620000|2024-12-17 10:50:20|112082.1|112057.1|112083.6|112058.6|112090.7|112065.7|112082.1|112057.1|15
1734432630000|2024-12-17 10:50:30|112084.7|112059.7|112088.7|112063.7|112089.8|112064.8|112084.7|112059.7|9
1734432640000|2024-12-17 10:50:40|112089.1|112064.1|112090|112065|112094|112069|112089.1|112064.1|10
1734432650000|2024-12-17 10:50:50|112090.8|112065.8|112091.5|112066.5|112095.5|112070.5|112090.8|112065.8|15
1734432660000|2024-12-17 10:51:00|112092.2|112067.2|112092.7|112067.7|112092.7|112067.7|112092.2|112067.2|3
1734432670000|2024-12-17 10:51:10|112092.2|112067.2|112086.8|112061.8|112093|112068|112086.7|112061.7|10
1734432680000|2024-12-17 10:51:20|112088.8|112063.8|112091.4|112066.4|112093|112068|112088.4|112063.4|19
1734432690000|2024-12-17 10:51:30|112091.2|112066.2|112092.1|112067.1|112093.4|112068.4|112088.2|112063.2|13
1734432700000|2024-12-17 10:51:40|112092.5|112067.5|112091.4|112066.4|112092.5|112067.5|112091.4|112066.4|2
1734432710000|2024-12-17 10:51:50|112091.3|112066.3|112086.6|112061.6|112091.4|112066.4|112083.9|112058.9|8
1734432720000|2024-12-17 10:52:00|112086.9|112061.9|112084.9|112059.9|112087.1|112062.1|112082.4|112057.4|8
1734432730000|2024-12-17 10:52:10|112085.8|112060.8|112085.8|112060.8|112085.8|112060.8|112085.8|112060.8|1
1734432740000|2024-12-17 10:52:20|112086.8|112061.8|112083.4|112058.4|112087.1|112062.1|112082.8|112057.8|8
1734432750000|2024-12-17 10:52:30|112083.3|112058.3|112085.8|112060.8|112087.4|112062.4|112082.9|112057.9|14
1734432760000|2024-12-17 10:52:40|112094.7|112069.7|112087|112062|112094.7|112069.7|112086.1|112061.1|12
1734432770000|2024-12-17 10:52:50|112086.8|112061.8|112085.8|112060.8|112086.8|112061.8|112080.8|112055.8|14
1734432780000|2024-12-17 10:53:00|112086.2|112061.2|112085.7|112060.7|112086.6|112061.6|112083.5|112058.5|8
1734432790000|2024-12-17 10:53:10|112085.9|112060.9|112088.4|112063.4|112088.6|112063.6|112080.9|112055.9|24
1734432800000|2024-12-17 10:53:20|112089.6|112064.6|112089.9|112064.9|112093.4|112068.4|112089.6|112064.6|6
1734432810000|2024-12-17 10:53:30|112089.1|112064.1|112084|112059|112094|112069|112084|112059|12
1734432820000|2024-12-17 10:53:40|112082.9|112057.9|112081.1|112056.1|112084.5|112059.5|112081.1|112056.1|20
1734432830000|2024-12-17 10:53:50|112083.2|112058.2|112081.5|112056.5|112083.2|112058.2|112076.9|112051.9|29
1734432840000|2024-12-17 10:54:00|112079.2|112054.2|112084.6|112059.6|112086.6|112061.6|112079.2|112054.2|10
1734432850000|2024-12-17 10:54:10|112085.2|112060.2|112083.6|112058.6|112085.2|112060.2|112081.8|112056.8|11
1734432860000|2024-12-17 10:54:20|112083.9|112058.9|112079.6|112054.6|112085.1|112060.1|112077.4|112052.4|17
1734432870000|2024-12-17 10:54:30|112081|112056|112066.5|112041.5|112081|112056|112061|112036|30
1734432880000|2024-12-17 10:54:40|112063.9|112038.9|112064.1|112039.1|112066.5|112041.5|112063.9|112038.9|11
1734432890000|2024-12-17 10:54:50|112064.2|112039.2|112068.7|112043.7|112069.9|112044.9|112064.2|112039.2|11
1734432900000|2024-12-17 10:55:00|112070.1|112045.1|112072.5|112047.5|112072.5|112047.5|112070.1|112045.1|7
1734432910000|2024-12-17 10:55:10|112072.2|112047.2|112073.4|112048.4|112073.9|112048.9|112072.2|112047.2|8
1734432920000|2024-12-17 10:55:20|112073.8|112048.8|112082.4|112057.4|112084.8|112059.8|112073.7|112048.7|12
1734432930000|2024-12-17 10:55:30|112082.3|112057.3|112081.9|112056.9|112083.8|112058.8|112081.5|112056.5|9
1734432940000|2024-12-17 10:55:40|112084|112059|112084|112059|112086.4|112061.4|112083.6|112058.6|12
1734432950000|2024-12-17 10:55:50|112083.8|112058.8|112085.8|112060.8|112088.5|112063.5|112083.8|112058.8|17
1734432960000|2024-12-17 10:56:00|112088.2|112063.2|112089.1|112064.1|112091|112066|112087.4|112062.4|9
1734432970000|2024-12-17 10:56:10|112090|112065|112087|112062|112090|112065|112085.7|112060.7|15
1734432980000|2024-12-17 10:56:20|112088.4|112063.4|112091|112066|112094.2|112069.2|112088.4|112063.4|26
1734432990000|2024-12-17 10:56:30|112090.8|112065.8|112090.8|112065.8|112090.8|112065.8|112090.2|112065.2|3
1734433000000|2024-12-17 10:56:40|112090.1|112065.1|112103.1|112053.1|112104.3|112065.8|112085.5|112052.8|13
1734433010000|2024-12-17 10:56:50|112103|112053|112089.3|112064.3|112103.5|112064.3|112089.3|112051.8|6
1734433020000|2024-12-17 10:57:00|112090.8|112065.8|112089.3|112064.3|112091.3|112066.3|112087.5|112062.5|14
1734433030000|2024-12-17 10:57:10|112088.3|112063.3|112087.3|112062.3|112090.8|112065.8|112087.3|112062.3|21
1734433040000|2024-12-17 10:57:20|112087.2|112062.2|112088|112063|112103.1|112064.1|112084.5|112050.6|18
1734433050000|2024-12-17 10:57:30|112088.2|112063.2|112088.9|112063.9|112090|112065|112088.2|112063.2|11
1734433060000|2024-12-17 10:57:40|112088.8|112063.8|112088.6|112063.6|112091.9|112066.9|112088.1|112063.1|8
1734433070000|2024-12-17 10:57:50|112088.9|112063.9|112089.5|112064.5|112090.1|112065.1|112088.9|112063.9|17
1734433080000|2024-12-17 10:58:00|112085.4|112060.4|112093.1|112068.1|112095.2|112070.2|112085.4|112060.4|18
1734433090000|2024-12-17 10:58:10|112092.5|112067.5|112093.1|112068.1|112093.1|112068.1|112092.1|112067.1|6
1734433100000|2024-12-17 10:58:20|112094.1|112069.1|112088.9|112063.9|112099.6|112074.6|112082.9|112057.9|27
1734433110000|2024-12-17 10:58:30|112089.9|112064.9|112088.3|112063.3|112095.1|112070.1|112084.9|112059.9|19
1734433120000|2024-12-17 10:58:40|112085|112060|112089|112064|112089.9|112064.9|112084.3|112059.3|14
1734433130000|2024-12-17 10:58:50|112086.6|112061.6|112090.6|112065.6|112090.6|112065.6|112086.6|112061.6|9
1734433140000|2024-12-17 10:59:00|112086.4|112061.4|112087.8|112062.8|112088.5|112063.5|112082|112057|25
1734433150000|2024-12-17 10:59:10|112086.6|112061.6|112086|112061|112088.2|112063.2|112085.3|112060.3|11
1734433160000|2024-12-17 10:59:20|112088|112063|112083.7|112058.7|112092.7|112067.7|112078.6|112053.6|23
1734433170000|2024-12-17 10:59:30|112083.8|112058.8|112083.8|112058.8|112085.4|112060.4|112081.7|112056.7|11
1734433180000|2024-12-17 10:59:40|112085.1|112060.1|112084.7|112059.7|112088.6|112063.6|112082|112057|17
1734433190000|2024-12-17 10:59:50|112085.1|112060.1|112087.8|112062.8|112088.2|112063.2|112081.3|112056.3|9
1734433200000|2024-12-17 11:00:00|112087.1|112062.1|112086|112061|112089.3|112064.3|112086|112061|16
1734433210000|2024-12-17 11:00:10|112087.1|112062.1|112087.5|112062.5|112088.9|112063.9|112085.7|112060.7|21
1734433220000|2024-12-17 11:00:20|112088.4|112063.4|112087.3|112062.3|112090.3|112065.3|112087.3|112062.3|12
1734433230000|2024-12-17 11:00:30|112087.1|112062.1|112090.4|112065.4|112090.4|112065.4|112084.3|112059.3|14
1734433240000|2024-12-17 11:00:40|112089.6|112064.6|112086.9|112061.9|112090.4|112065.4|112085.6|112060.6|14
1734433250000|2024-12-17 11:00:50|112086.5|112061.5|112083|112058|112087.5|112062.5|112081.9|112056.9|16
1734433260000|2024-12-17 11:01:00|112083.8|112058.8|112083.5|112058.5|112084.6|112059.6|112080.8|112055.8|16
1734433270000|2024-12-17 11:01:10|112082.5|112057.5|112083.4|112058.4|112084.2|112059.2|112081|112056|15
1734433280000|2024-12-17 11:01:20|112083|112058|112086.2|112061.2|112086.2|112061.2|112082.6|112057.6|7
1734433290000|2024-12-17 11:01:30|112085.1|112060.1|112083.5|112058.5|112091.1|112066.1|112080.3|112055.3|26
1734433300000|2024-12-17 11:01:40|112080.3|112055.3|112083.2|112058.2|112084.5|112059.5|112080.3|112055.3|24
1734433310000|2024-12-17 11:01:50|112083.1|112058.1|112083.4|112058.4|112083.4|112058.4|112080.4|112055.4|7
1734433320000|2024-12-17 11:02:00|112082.4|112057.4|112082.8|112057.8|112088.9|112063.9|112082.4|112057.4|21
1734433330000|2024-12-17 11:02:10|112082.9|112057.9|112095.2|112045.2|112097.3|112062.2|112080.3|112041.8|20
1734433340000|2024-12-17 11:02:20|112096.6|112046.6|112085.1|112060.1|112097.9|112062.3|112078.1|112045.2|23
1734433350000|2024-12-17 11:02:30|112096.9|112046.9|112099.3|112049.3|112105.8|112055.8|112096.6|112046.6|13
1734433360000|2024-12-17 11:02:40|112100|112050|112094.7|112044.7|112100|112050|112093.4|112043.4|12
1734433370000|2024-12-17 11:02:50|112095.3|112045.3|112099.9|112049.9|112099.9|112049.9|112095.3|112045.3|21
1734433380000|2024-12-17 11:03:00|112099.2|112049.2|112093.3|112043.3|112099.2|112049.2|112091.7|112041.7|17
1734433390000|2024-12-17 11:03:10|112093.8|112043.8|112093.4|112043.4|112093.8|112043.8|112091.1|112041.1|12
1734433400000|2024-12-17 11:03:20|112091.1|112041.1|112096.5|112046.5|112097.1|112047.1|112090.7|112040.7|26
1734433410000|2024-12-17 11:03:30|112097.1|112047.1|112096.4|112046.4|112097.3|112047.3|112094|112044|12
1734433420000|2024-12-17 11:03:40|112096.2|112046.2|112092.6|112042.6|112096.2|112046.2|112091.8|112041.8|10
1734433430000|2024-12-17 11:03:50|112092.9|112042.9|112097.5|112047.5|112097.5|112047.5|112092.4|112042.4|8
1734433440000|2024-12-17 11:04:00|112096.7|112046.7|112083.3|112058.3|112098.3|112060.6|112080.1|112042.6|21
1734433450000|2024-12-17 11:04:10|112096.8|112046.8|112096.8|112046.8|112098.9|112058.2|112083.2|112042.5|23
1734433460000|2024-12-17 11:04:20|112097|112047|112096|112046|112097.2|112047.2|112096|112046|4
1734433470000|2024-12-17 11:04:30|112096.1|112046.1|112096.1|112046.1|112097.2|112047.2|112095.3|112045.3|7
1734433480000|2024-12-17 11:04:40|112097.1|112047.1|112097|112047|112098.4|112059.5|112084.5|112044.5|12
1734433490000|2024-12-17 11:04:50|112097.7|112047.7|112094.8|112044.8|112098.8|112048.8|112094.3|112044.3|17
1734433500000|2024-12-17 11:05:00|112093.9|112043.9|112098|112048|112098|112048|112093.6|112043.6|16
1734433510000|2024-12-17 11:05:10|112100.6|112050.6|112096.8|112046.8|112100.6|112050.6|112094.2|112044.2|23
1734433520000|2024-12-17 11:05:20|112095.8|112045.8|112096.4|112046.4|112103.3|112053.3|112094.7|112044.7|33
1734433530000|2024-12-17 11:05:30|112097.6|112047.6|112098|112048|112099.7|112049.7|112097.2|112047.2|13
1734433540000|2024-12-17 11:05:40|112097|112047|112098.6|112048.6|112103.7|112053.7|112097|112047|21
1734433550000|2024-12-17 11:05:50|112098.4|112048.4|112099.9|112049.9|112101.3|112065.2|112083.7|112044.7|22
1734433560000|2024-12-17 11:06:00|112098.6|112048.6|112097.8|112047.8|112100.5|112050.5|112097.5|112047.5|13
1734433570000|2024-12-17 11:06:10|112098.1|112048.1|112099.7|112049.7|112101.4|112064.5|112084.1|112045.6|19
1734433580000|2024-12-17 11:06:20|112103|112053|112099.6|112049.6|112103|112053|112096.8|112046.8|17
1734433590000|2024-12-17 11:06:30|112097.6|112047.6|112096|112046|112101.2|112051.2|112094.9|112044.9|18
1734433600000|2024-12-17 11:06:40|112095.1|112045.1|112100.6|112050.6|112102|112066|112084.8|112045.1|24
1734433610000|2024-12-17 11:06:50|112100|112050|112097.9|112047.9|112100|112050|112093.5|112043.5|18
1734433620000|2024-12-17 11:07:00|112099.3|112049.3|112097.7|112047.7|112100|112050|112094.6|112044.6|17
1734433630000|2024-12-17 11:07:10|112097.6|112047.6|112084.7|112059.7|112102.3|112066|112084.7|112044.7|34
1734433640000|2024-12-17 11:07:20|112083.2|112058.2|112084.9|112059.9|112086.4|112061.4|112083.2|112058.2|10
1734433650000|2024-12-17 11:07:30|112087|112062|112085.7|112060.7|112089.4|112064.4|112084.7|112059.7|19
1734433660000|2024-12-17 11:07:40|112087.2|112062.2|112087.9|112062.9|112088.9|112063.9|112084.7|112059.7|14
1734433670000|2024-12-17 11:07:50|112088|112063|112112.1|112062.1|112112.4|112072.9|112085.3|112060.3|21
1734433680000|2024-12-17 11:08:00|112104.9|112054.9|112101.9|112051.9|112106.4|112056.4|112101.9|112051.9|19
1734433690000|2024-12-17 11:08:10|112104.3|112054.3|112090.1|112065.1|112104.3|112068.6|112088.8|112050.9|23
1734433700000|2024-12-17 11:08:20|112089.4|112064.4|112096.2|112071.2|112096.2|112071.2|112083.5|112058.5|25
1734433710000|2024-12-17 11:08:30|112096.4|112071.4|112096.1|112071.1|112096.5|112071.5|112089.7|112064.7|22
1734433720000|2024-12-17 11:08:40|112108.4|112058.4|112110.4|112060.4|112112.1|112062.1|112106.7|112056.7|18
1734433730000|2024-12-17 11:08:50|112110|112060|112113.9|112063.9|112117|112067|112109.9|112059.9|20
1734433740000|2024-12-17 11:09:00|112112.4|112062.4|112115.4|112065.4|112115.4|112065.4|112105.2|112055.2|21
1734433750000|2024-12-17 11:09:10|112114.5|112064.5|112117.4|112067.4|112121|112071|112114.5|112064.5|15
1734433760000|2024-12-17 11:09:20|112117.1|112067.1|112113.7|112063.7|112120.1|112070.1|112113.2|112063.2|18
1734433770000|2024-12-17 11:09:30|112113.6|112063.6|112117.1|112067.1|112117.1|112067.1|112113.2|112063.2|7
1734433780000|2024-12-17 11:09:40|112118.1|112068.1|112115.5|112065.5|112118.1|112068.1|112115|112065|10
1734433790000|2024-12-17 11:09:50|112115.6|112065.6|112118.6|112068.6|112120.4|112070.4|112115.6|112065.6|19
1734433800000|2024-12-17 11:10:00|112118.1|112068.1|112114.8|112064.8|112122.4|112072.4|112110.8|112060.8|31
1734433810000|2024-12-17 11:10:10|112114.5|112064.5|112112.5|112062.5|112114.5|112064.5|112110.9|112060.9|15
1734433820000|2024-12-17 11:10:20|112112.6|112062.6|112112.8|112062.8|112112.8|112062.8|112112.6|112062.6|2
1734433830000|2024-12-17 11:10:30|112112.7|112062.7|112112.3|112062.3|112112.7|112062.7|112111.4|112061.4|3
1734433840000|2024-12-17 11:10:40|112112.4|112062.4|112112.9|112062.9|112113.1|112063.1|112112.4|112062.4|3
1734433850000|2024-12-17 11:10:50|112112.8|112062.8|112111.1|112061.1|112113.9|112063.9|112111.1|112061.1|10
1734433860000|2024-12-17 11:11:00|112111.9|112061.9|112112.4|112062.4|112112.6|112062.6|112111.1|112061.1|7
1734433870000|2024-12-17 11:11:10|112112.1|112062.1|112112.4|112062.4|112113.9|112078.8|112097.5|112059.5|18
1734433880000|2024-12-17 11:11:20|112113.6|112063.6|112114.6|112064.6|112116.4|112066.4|112112.1|112062.1|14
1734433890000|2024-12-17 11:11:30|112113.3|112063.3|112109.5|112059.5|112117.1|112067.1|112105.9|112055.9|20
1734433900000|2024-12-17 11:11:40|112112.5|112062.5|112113.1|112063.1|112114.6|112064.6|112111.7|112061.7|12
1734433910000|2024-12-17 11:11:50|112113.2|112063.2|112111.2|112061.2|112113.4|112063.4|112111.2|112061.2|9
1734433920000|2024-12-17 11:12:00|112112|112062|112111.4|112061.4|112117|112067|112109.6|112059.6|17
1734433930000|2024-12-17 11:12:10|112112.2|112062.2|112107.9|112057.9|112112.2|112062.2|112105|112055|15
1734433940000|2024-12-17 11:12:20|112106.4|112056.4|112106.9|112056.9|112107.1|112057.1|112106.3|112056.3|6
1734433950000|2024-12-17 11:12:30|112106.4|112056.4|112112.7|112062.7|112112.7|112062.7|112101.5|112051.5|18
1734433960000|2024-12-17 11:12:40|112112.1|112062.1|112111.9|112061.9|112112.1|112062.1|112111.9|112061.9|3
1734433970000|2024-12-17 11:12:50|112113.5|112063.5|112110.7|112060.7|112113.5|112063.5|112109.5|112059.5|13
1734433980000|2024-12-17 11:13:00|112110.4|112060.4|112106.5|112056.5|112111|112061|112106.5|112056.5|15
1734433990000|2024-12-17 11:13:10|112107.3|112057.3|112106.9|112056.9|112107.3|112057.3|112106.5|112056.5|4
1734434000000|2024-12-17 11:13:20|112108.7|112058.7|112093|112068|112112|112070.1|112089.7|112058.7|17
1734434010000|2024-12-17 11:13:30|112093.5|112068.5|112093.6|112068.6|112095.7|112070.7|112093.5|112068.5|7
1734434020000|2024-12-17 11:13:40|112093.8|112068.8|112095.2|112070.2|112098.1|112073.1|112093.8|112068.8|15
1734434030000|2024-12-17 11:13:50|112093.1|112068.1|112099.3|112049.3|112101|112070.1|112086.1|112047.1|21
1734434040000|2024-12-17 11:14:00|112100.2|112050.2|112097.3|112047.3|112101.3|112051.3|112096.5|112046.5|12
1734434050000|2024-12-17 11:14:10|112098.5|112048.5|112100.8|112050.8|112100.8|112050.8|112097.4|112047.4|9
1734434060000|2024-12-17 11:14:20|112099.8|112049.8|112095.3|112045.3|112100.3|112050.3|112095|112045|12
1734434070000|2024-12-17 11:14:30|112094.5|112044.5|112090.3|112040.3|112095.5|112045.5|112090.3|112040.3|17
1734434080000|2024-12-17 11:14:40|112091.1|112041.1|112093.8|112043.8|112093.8|112043.8|112091.1|112041.1|20
1734434090000|2024-12-17 11:14:50|112094.2|112044.2|112096|112046|112096|112046|112093.1|112043.1|20
1734434100000|2024-12-17 11:15:00|112095.8|112045.8|112095.9|112045.9|112096.5|112046.5|112093.7|112043.7|24
1734434110000|2024-12-17 11:15:10|112095.4|112045.4|112090.7|112040.7|112096.8|112046.8|112090.7|112040.7|22
1734434120000|2024-12-17 11:15:20|112090.5|112040.5|112092.6|112042.6|112096.5|112046.5|112089.8|112039.8|20
1734434130000|2024-12-17 11:15:30|112090.9|112040.9|112094.6|112044.6|112094.6|112044.6|112089.7|112039.7|15
1734434140000|2024-12-17 11:15:40|112093.6|112043.6|112090.7|112040.7|112093.6|112043.6|112086.6|112036.6|20
1734434150000|2024-12-17 11:15:50|112090.2|112040.2|112090.3|112040.3|112090.6|112040.6|112090.2|112040.2|3
1734434160000|2024-12-17 11:16:00|112088.4|112038.4|112089|112039|112090.1|112040.1|112088.4|112038.4|7
1734434170000|2024-12-17 11:16:10|112089.1|112039.1|112089|112039|112089.1|112039.1|112085.9|112035.9|9
1734434180000|2024-12-17 11:16:20|112089.9|112039.9|112096.5|112046.5|112098.1|112048.1|112089.9|112039.9|14
1734434190000|2024-12-17 11:16:30|112096.4|112046.4|112096.3|112046.3|112100.3|112050.3|112096.3|112046.3|15
1734434200000|2024-12-17 11:16:40|112097.3|112047.3|112097.2|112047.2|112101|112051|112096.3|112046.3|18
1734434210000|2024-12-17 11:16:50|112097|112047|112075.2|112050.2|112098.8|112053.1|112072.4|112039.6|23
1734434220000|2024-12-17 11:17:00|112074.9|112049.9|112077.8|112052.8|112078.4|112053.4|112074.7|112049.7|18
1734434230000|2024-12-17 11:17:10|112078.2|112053.2|112080.3|112055.3|112080.3|112055.3|112078.2|112053.2|4
1734434240000|2024-12-17 11:17:20|112079.5|112054.5|112091.7|112041.7|112092.6|112057.3|112079.4|112038.2|11
1734434250000|2024-12-17 11:17:30|112091|112041|112093|112043|112095.8|112045.8|112091|112041|15
1734434260000|2024-12-17 11:17:40|112092.9|112042.9|112093.2|112043.2|112093.2|112043.2|112092.9|112042.9|2
1734434270000|2024-12-17 11:17:50|112092.4|112042.4|112095.5|112045.5|112096.5|112046.5|112089.7|112039.7|13
1734434280000|2024-12-17 11:18:00|112095.4|112045.4|112096|112046|112101|112051|112095.1|112045.1|11
1734434290000|2024-12-17 11:18:10|112095.7|112045.7|112106.9|112056.9|112107.9|112057.9|112095|112045|26
1734434300000|2024-12-17 11:18:20|112108.2|112058.2|112111.6|112061.6|112116.4|112066.4|112108.2|112058.2|20
1734434310000|2024-12-17 11:18:30|112112.4|112062.4|112101.6|112076.6|112112.4|112076.6|112097.5|112062.4|12
1734434320000|2024-12-17 11:18:40|112100.6|112075.6|112103.8|112078.8|112107.7|112082.7|112098.9|112073.9|18
1734434330000|2024-12-17 11:18:50|112105.5|112080.5|112129.8|112104.8|112133|112108|112105.5|112080.5|39
1734434340000|2024-12-17 11:19:00|112129.9|112104.9|112136.9|112111.9|112139.2|112114.2|112128.2|112103.2|20
1734434350000|2024-12-17 11:19:10|112135.7|112110.7|112140.2|112115.2|112143.2|112118.2|112134.1|112109.1|30
1734434360000|2024-12-17 11:19:20|112138.7|112113.7|112144.7|112119.7|112146.2|112121.2|112137.9|112112.9|17
1734434370000|2024-12-17 11:19:30|112145.4|112120.4|112147.3|112122.3|112156.1|112131.1|112145.4|112120.4|31
1734434380000|2024-12-17 11:19:40|112148.4|112123.4|112142.8|112117.8|112148.4|112123.4|112140.6|112115.6|38
1734434390000|2024-12-17 11:19:50|112141.2|112116.2|112142.8|112117.8|112144.5|112119.5|112140.3|112115.3|24
1734434400000|2024-12-17 11:20:00|112142.1|112117.1|112147|112122|112147|112122|112141.5|112116.5|25
1734434410000|2024-12-17 11:20:10|112147.9|112122.9|112153.9|112128.9|112162.4|112137.4|112146.9|112121.9|45
1734434420000|2024-12-17 11:20:20|112154.7|112129.7|112156.7|112131.7|112163.2|112138.2|112153.9|112128.9|31
1734434430000|2024-12-17 11:20:30|112156.8|112131.8|112163.1|112138.1|112163.2|112138.2|112156.6|112131.6|14
1734434440000|2024-12-17 11:20:40|112163.7|112138.7|112140|112115|112163.7|112138.7|112138.2|112113.2|40
1734434450000|2024-12-17 11:20:50|112140.4|112115.4|112144.8|112119.8|112148.1|112123.1|112140.4|112115.4|19
1734434460000|2024-12-17 11:21:00|112144.1|112119.1|112144.7|112119.7|112144.9|112119.9|112143.2|112118.2|11
1734434470000|2024-12-17 11:21:10|112144.9|112119.9|112159.4|112109.4|112159.4|112121.1|112144.9|112109.4|6
1734434480000|2024-12-17 11:21:20|112157.6|112107.6|112156.6|112106.6|112161.2|112111.2|112146.2|112096.2|22
1734434490000|2024-12-17 11:21:30|112156.7|112106.7|112158.9|112108.9|112163.2|112113.2|112156.7|112106.7|15
1734434500000|2024-12-17 11:21:40|112159.8|112109.8|112141|112116|112162.8|112129|112140.6|112109.8|24
1734434510000|2024-12-17 11:21:50|112140.2|112115.2|112127.7|112102.7|112140.2|112115.2|112119.8|112094.8|24
1734434520000|2024-12-17 11:22:00|112127.1|112102.1|112122|112097|112127.1|112102.1|112120.5|112095.5|16
1734434530000|2024-12-17 11:22:10|112122.7|112097.7|112125|112100|112131.4|112106.4|112122.7|112097.7|15
1734434540000|2024-12-17 11:22:20|112125.5|112100.5|112127.6|112102.6|112128.8|112103.8|112125.5|112100.5|7
1734434550000|2024-12-17 11:22:30|112127.9|112102.9|112128.3|112103.3|112128.4|112103.4|112127.9|112102.9|4
1734434560000|2024-12-17 11:22:40|112129.1|112104.1|112123.6|112098.6|112131.5|112106.5|112123.1|112098.1|10
1734434570000|2024-12-17 11:22:50|112123.5|112098.5|112092.3|112067.3|112123.6|112098.6|112092.3|112067.3|25
1734434580000|2024-12-17 11:23:00|112092.8|112067.8|112104.1|112079.1|112104.3|112079.3|112088.7|112063.7|24
1734434590000|2024-12-17 11:23:10|112102.9|112077.9|112101.2|112076.2|112103.1|112078.1|112099.6|112074.6|19
1734434600000|2024-12-17 11:23:20|112101.3|112076.3|112103.3|112078.3|112103.8|112078.8|112100.4|112075.4|12
1734434610000|2024-12-17 11:23:30|112103.8|112078.8|112107.3|112082.3|112107.3|112082.3|112103|112078|19
1734434620000|2024-12-17 11:23:40|112107.4|112082.4|112113.4|112088.4|112113.4|112088.4|112107.4|112082.4|15
1734434630000|2024-12-17 11:23:50|112112.4|112087.4|112105.7|112080.7|112112.4|112087.4|112104|112079|23
1734434640000|2024-12-17 11:24:00|112107|112082|112106.2|112081.2|112107.8|112082.8|112105.3|112080.3|14
1734434650000|2024-12-17 11:24:10|112106.5|112081.5|112106.3|112081.3|112108.7|112083.7|112105.1|112080.1|17
1734434660000|2024-12-17 11:24:20|112106.2|112081.2|112097.1|112072.1|112106.2|112081.2|112095.7|112070.7|30
1734434670000|2024-12-17 11:24:30|112096.7|112071.7|112100.2|112075.2|112100.2|112075.2|112096.3|112071.3|8
1734434680000|2024-12-17 11:24:40|112100.5|112075.5|112106.5|112081.5|112108.1|112083.1|112100.5|112075.5|15
1734434690000|2024-12-17 11:24:50|112106.6|112081.6|112101.9|112076.9|112106.7|112081.7|112101.2|112076.2|14
1734434700000|2024-12-17 11:25:00|112101.5|112076.5|112080.7|112055.7|112101.5|112076.5|112076.8|112051.8|25
1734434710000|2024-12-17 11:25:10|112080.8|112055.8|112074.8|112049.8|112087|112062|112072.2|112047.2|23
1734434720000|2024-12-17 11:25:20|112074.4|112049.4|112065.1|112040.1|112074.4|112049.4|112064.6|112039.6|24
1734434730000|2024-12-17 11:25:30|112066.2|112041.2|112066.3|112041.3|112070.9|112045.9|112066.2|112041.2|22
1734434740000|2024-12-17 11:25:40|112067.1|112042.1|112041.2|112016.2|112067.1|112042.1|112038.3|112013.3|28
1734434750000|2024-12-17 11:25:50|112041.7|112016.7|112038|112013|112041.8|112016.8|112038|112013|20
1734434760000|2024-12-17 11:26:00|112038.7|112013.7|112037.9|112012.9|112039.3|112014.3|112037.9|112012.9|8
1734434770000|2024-12-17 11:26:10|112037.7|112012.7|112037.4|112012.4|112038.5|112013.5|112035.4|112010.4|11
1734434780000|2024-12-17 11:26:20|112037.5|112012.5|112031|112006|112037.5|112012.5|112030.5|112005.5|9
1734434790000|2024-12-17 11:26:30|112040.4|112015.4|112048.5|112023.5|112048.5|112023.5|112033.5|112008.5|35
1734434800000|2024-12-17 11:26:40|112047.7|112022.7|112047.4|112022.4|112047.7|112022.7|112045.5|112020.5|9
1734434810000|2024-12-17 11:26:50|112047.2|112022.2|112045.2|112020.2|112048.3|112023.3|112045|112020|11
1734434820000|2024-12-17 11:27:00|112047.1|112022.1|112051.3|112026.3|112052.5|112027.5|112047.1|112022.1|10
1734434830000|2024-12-17 11:27:10|112052.1|112027.1|112048.3|112023.3|112053.1|112028.1|112045.6|112020.6|19
1734434840000|2024-12-17 11:27:20|112049.2|112024.2|112052.2|112027.2|112052.2|112027.2|112049.2|112024.2|8
1734434850000|2024-12-17 11:27:30|112052.3|112027.3|112052.5|112027.5|112052.5|112027.5|112050.8|112025.8|8
1734434860000|2024-12-17 11:27:40|112053.4|112028.4|112057.3|112032.3|112058.9|112033.9|112053.4|112028.4|11
1734434870000|2024-12-17 11:27:50|112057.7|112032.7|112064.2|112039.2|112064.2|112039.2|112057.7|112032.7|12
1734434880000|2024-12-17 11:28:00|112063.6|112038.6|112063.4|112038.4|112063.6|112038.6|112063.3|112038.3|3
1734434890000|2024-12-17 11:28:10|112059.1|112034.1|112052|112027|112059.1|112034.1|112052|112027|11
1734434900000|2024-12-17 11:28:20|112051.8|112026.8|112051.4|112026.4|112051.8|112026.8|112050.5|112025.5|4
1734434910000|2024-12-17 11:28:30|112052.4|112027.4|112054.7|112029.7|112055.7|112030.7|112052.4|112027.4|10
1734434920000|2024-12-17 11:28:40|112055.4|112030.4|112062|112037|112062|112037|112054.1|112029.1|17
1734434930000|2024-12-17 11:28:50|112059.5|112034.5|112056.8|112031.8|112059.5|112034.5|112056.3|112031.3|13
1734434940000|2024-12-17 11:29:00|112056.9|112031.9|112055.9|112030.9|112056.9|112031.9|112055.3|112030.3|5
1734434950000|2024-12-17 11:29:10|112055.8|112030.8|112049.3|112024.3|112055.8|112030.8|112049.3|112024.3|7
1734434960000|2024-12-17 11:29:20|112050.1|112025.1|112052.4|112027.4|112054.2|112029.2|112050.1|112025.1|8
1734434970000|2024-12-17 11:29:30|112052.1|112027.1|112085|112060|112088.1|112063.1|112052.1|112027.1|42
1734434980000|2024-12-17 11:29:40|112085.4|112060.4|112092.3|112067.3|112092.3|112067.3|112083.6|112058.6|23
1734434990000|2024-12-17 11:29:50|112093.9|112068.9|112093|112068|112094.1|112069.1|112092.3|112067.3|12
1734435000000|2024-12-17 11:30:00|112100.9|112075.9|112092.1|112067.1|112100.9|112075.9|112091.5|112066.5|16
1734435010000|2024-12-17 11:30:10|112093.4|112068.4|112095.3|112070.3|112096.7|112071.7|112093.3|112068.3|24
1734435020000|2024-12-17 11:30:20|112096|112071|112095.5|112070.5|112096|112071|112093|112068|17
1734435030000|2024-12-17 11:30:30|112096.3|112071.3|112102.1|112077.1|112103.6|112078.6|112096.3|112071.3|17
1734435040000|2024-12-17 11:30:40|112102.5|112077.5|112114.1|112064.1|112116.1|112082.8|112102.1|112062.5|13
1734435050000|2024-12-17 11:30:50|112114.2|112064.2|112097.4|112072.4|112114.4|112074|112094.9|112062.5|14
1734435060000|2024-12-17 11:31:00|112097.3|112072.3|112089.6|112064.6|112099|112074|112086.4|112061.4|20
1734435070000|2024-12-17 11:31:10|112091.5|112066.5|112095.8|112045.8|112095.8|112070.7|112085.8|112043|27
1734435080000|2024-12-17 11:31:20|112095.6|112045.6|112081.3|112056.3|112095.6|112057.6|112081.3|112039.7|15
1734435090000|2024-12-17 11:31:30|112081.7|112056.7|112085.1|112060.1|112092.4|112067.4|112081.7|112056.7|21
1734435100000|2024-12-17 11:31:40|112087.3|112062.3|112092.2|112067.2|112092.2|112067.2|112083.8|112058.8|14
1734435110000|2024-12-17 11:31:50|112091.9|112066.9|112091.5|112066.5|112091.9|112066.9|112091.1|112066.1|10
1734435120000|2024-12-17 11:32:00|112092.5|112067.5|112095.8|112070.8|112096.9|112071.9|112092.4|112067.4|6
1734435130000|2024-12-17 11:32:10|112096.6|112071.6|112088.8|112063.8|112096.6|112071.6|112083.2|112058.2|13
1734435140000|2024-12-17 11:32:20|112089.4|112064.4|112100|112075|112100.2|112075.2|112089.4|112064.4|21
1734435150000|2024-12-17 11:32:30|112099.9|112074.9|112098.2|112073.2|112099.9|112074.9|112096.7|112071.7|23
1734435160000|2024-12-17 11:32:40|112097.4|112072.4|112096|112071|112097.4|112072.4|112094.8|112069.8|12
1734435170000|2024-12-17 11:32:50|112095.9|112070.9|112094.9|112069.9|112095.9|112070.9|112090.5|112065.5|13
1734435180000|2024-12-17 11:33:00|112096.3|112071.3|112093.7|112068.7|112097.6|112072.6|112092.9|112067.9|20
1734435190000|2024-12-17 11:33:10|112093.6|112068.6|112091.5|112066.5|112094.1|112069.1|112090.9|112065.9|17
1734435200000|2024-12-17 11:33:20|112091.7|112066.7|112094.1|112069.1|112094.2|112069.2|112091.7|112066.7|9
1734435210000|2024-12-17 11:33:30|112092.5|112067.5|112095.6|112070.6|112096.1|112071.1|112091.8|112066.8|12
1734435220000|2024-12-17 11:33:40|112095.5|112070.5|112098.1|112073.1|112099.7|112074.7|112095.5|112070.5|12
1734435230000|2024-12-17 11:33:50|112097.9|112072.9|112098.5|112073.5|112103.4|112078.4|112097.7|112072.7|19
1734435240000|2024-12-17 11:34:00|112098.6|112073.6|112098.8|112073.8|112098.8|112073.8|112098.6|112073.6|2
1734435250000|2024-12-17 11:34:10|112099.2|112074.2|112100.1|112075.1|112103.9|112078.9|112097.7|112072.7|20
1734435260000|2024-12-17 11:34:20|112099.5|112074.5|112098.5|112073.5|112103.2|112078.2|112096.4|112071.4|14
1734435270000|2024-12-17 11:34:30|112098.4|112073.4|112094.3|112069.3|112099.9|112074.9|112093.2|112068.2|20
1734435280000|2024-12-17 11:34:40|112094|112069|112103.1|112078.1|112103.8|112078.8|112094|112069|30
1734435290000|2024-12-17 11:34:50|112101.9|112076.9|112099|112074|112103.1|112078.1|112097.1|112072.1|29
1734435300000|2024-12-17 11:35:00|112099.2|112074.2|112100.3|112075.3|112102.6|112077.6|112098.5|112073.5|19
1734435310000|2024-12-17 11:35:10|112100.7|112075.7|112098.3|112073.3|112101.1|112076.1|112097.7|112072.7|12
1734435320000|2024-12-17 11:35:20|112098.5|112073.5|112099.8|112074.8|112099.8|112074.8|112097.7|112072.7|9
1734435330000|2024-12-17 11:35:30|112099.6|112074.6|112092.3|112067.3|112099.6|112074.6|112091.3|112066.3|27
1734435340000|2024-12-17 11:35:40|112092.2|112067.2|112090.8|112065.8|112095.3|112070.3|112089.4|112064.4|21
1734435350000|2024-12-17 11:35:50|112089.9|112064.9|112073.2|112048.2|112089.9|112064.9|112071.6|112046.6|8
1734435360000|2024-12-17 11:36:00|112072.7|112047.7|112073.9|112048.9|112075.6|112050.6|112071.1|112046.1|12
1734435370000|2024-12-17 11:36:10|112073.4|112048.4|112080.1|112030.1|112083.7|112049|112071|112030.1|19
1734435380000|2024-12-17 11:36:20|112081.4|112031.4|112083.8|112033.8|112086.6|112036.6|112078.8|112028.8|21
1734435390000|2024-12-17 11:36:30|112083.6|112033.6|112109.8|112059.8|112112.2|112073.2|112082.4|112032.4|35
1734435400000|2024-12-17 11:36:40|112109.9|112059.9|112096.2|112071.2|112109.9|112071.3|112093.9|112059.9|11
1734435410000|2024-12-17 11:36:50|112096.1|112071.1|112116.8|112066.8|112116.8|112072.9|112096|112063.6|15
1734435420000|2024-12-17 11:37:00|112116|112066|112116.3|112066.3|112119.2|112069.2|112115.6|112065.6|20
1734435430000|2024-12-17 11:37:10|112115.9|112065.9|112114.8|112064.8|112117.4|112067.4|112114.8|112064.8|13
1734435440000|2024-12-17 11:37:20|112116.9|112066.9|112103.4|112078.4|112117.8|112080.8|112103.4|112066.5|10
1734435450000|2024-12-17 11:37:30|112103.2|112078.2|112099.6|112074.6|112104.9|112079.9|112098.9|112073.9|15
1734435460000|2024-12-17 11:37:40|112101|112076|112099.2|112074.2|112101|112076|112095.6|112070.6|15
1734435470000|2024-12-17 11:37:50|112100.5|112075.5|112096.6|112071.6|112100.6|112075.6|112096.6|112071.6|11
1734435480000|2024-12-17 11:38:00|112096.1|112071.1|112100.6|112075.6|112100.6|112075.6|112095.5|112070.5|11
1734435490000|2024-12-17 11:38:10|112100.9|112075.9|112096.8|112071.8|112100.9|112075.9|112094.7|112069.7|11
1734435500000|2024-12-17 11:38:20|112097.8|112072.8|112113.6|112063.6|112115.5|112072.8|112097.4|112059.9|30
1734435510000|2024-12-17 11:38:30|112113.8|112063.8|112113.4|112063.4|112113.9|112063.9|112113.2|112063.2|8
1734435520000|2024-12-17 11:38:40|112113.6|112063.6|112113.6|112063.6|112113.9|112063.9|112112.8|112062.8|10
1734435530000|2024-12-17 11:38:50|112113.5|112063.5|112113.6|112063.6|112113.9|112063.9|112112.7|112062.7|10
1734435540000|2024-12-17 11:39:00|112113.5|112063.5|112114.4|112064.4|112114.4|112064.4|112111.3|112061.3|10
1734435550000|2024-12-17 11:39:10|112114.6|112064.6|112114.3|112064.3|112114.6|112064.6|112103.5|112053.5|28
1734435560000|2024-12-17 11:39:20|112116.8|112066.8|112113.9|112063.9|112119.5|112069.5|112113.1|112063.1|25
1734435570000|2024-12-17 11:39:30|112115.5|112065.5|112114.4|112064.4|112116.9|112066.9|112113.2|112063.2|17
1734435580000|2024-12-17 11:39:40|112101.4|112076.4|112100.4|112075.4|112101.6|112076.6|112100|112075|7
1734435590000|2024-12-17 11:39:50|112103.1|112078.1|112103.2|112078.2|112104.3|112079.3|112100.4|112075.4|22
1734435600000|2024-12-17 11:40:00|112104.2|112079.2|112102|112077|112106.7|112081.7|112101.7|112076.7|28
1734435610000|2024-12-17 11:40:10|112101.1|112076.1|112105.5|112080.5|112109.8|112084.8|112095.8|112070.8|21
1734435620000|2024-12-17 11:40:20|112105.9|112080.9|112106.2|112081.2|112107.7|112082.7|112105.5|112080.5|11
1734435630000|2024-12-17 11:40:30|112105.9|112080.9|112107.4|112082.4|112109|112084|112104.8|112079.8|30
1734435640000|2024-12-17 11:40:40|112108.5|112083.5|112099.8|112074.8|112109.2|112084.2|112099.1|112074.1|35
1734435650000|2024-12-17 11:40:50|112100.2|112075.2|112100.5|112075.5|112101.3|112076.3|112098.9|112073.9|13
1734435660000|2024-12-17 11:41:00|112100.3|112075.3|112101.8|112076.8|112102.6|112077.6|112100.3|112075.3|8
1734435670000|2024-12-17 11:41:10|112101.7|112076.7|112100.3|112075.3|112101.7|112076.7|112094.4|112069.4|26
1734435680000|2024-12-17 11:41:20|112099.8|112074.8|112102.6|112077.6|112102.6|112077.6|112098.7|112073.7|13
1734435690000|2024-12-17 11:41:30|112101.7|112076.7|112103.4|112078.4|112103.7|112078.7|112100.2|112075.2|17
1734435700000|2024-12-17 11:41:40|112104.9|112079.9|112103.6|112078.6|112104.9|112079.9|112103.6|112078.6|6
1734435710000|2024-12-17 11:41:50|112104.1|112079.1|112100.4|112075.4|112104.1|112079.1|112099.1|112074.1|17
1734435720000|2024-12-17 11:42:00|112100.1|112075.1|112101|112076|112102|112077|112099.2|112074.2|19
1734435730000|2024-12-17 11:42:10|112099.6|112074.6|112100.9|112075.9|112101.5|112076.5|112098|112073|12
1734435740000|2024-12-17 11:42:20|112100.8|112075.8|112101.8|112076.8|112101.9|112076.9|112099.9|112074.9|10
1734435750000|2024-12-17 11:42:30|112103.2|112078.2|112103.4|112078.4|112104|112079|112102.2|112077.2|21
1734435760000|2024-12-17 11:42:40|112102.4|112077.4|112106.2|112081.2|112109|112084|112102.4|112077.4|17
1734435770000|2024-12-17 11:42:50|112105.3|112080.3|112105.3|112080.3|112105.8|112080.8|112104.4|112079.4|8
1734435780000|2024-12-17 11:43:00|112104.4|112079.4|112104|112079|112105.2|112080.2|112102.8|112077.8|8
1734435790000|2024-12-17 11:43:10|112104.3|112079.3|112103.5|112078.5|112104.8|112079.8|112101.3|112076.3|16
1734435800000|2024-12-17 11:43:20|112103.1|112078.1|112102.3|112077.3|112103.5|112078.5|112098.3|112073.3|26
1734435810000|2024-12-17 11:43:30|112102.1|112077.1|112102.3|112077.3|112104.1|112079.1|112100|112075|19
1734435820000|2024-12-17 11:43:40|112103.8|112078.8|112103.5|112078.5|112103.8|112078.8|112098.8|112073.8|12
1734435830000|2024-12-17 11:43:50|112101.3|112076.3|112104.2|112079.2|112116.8|112091.8|112100|112075|25
1734435840000|2024-12-17 11:44:00|112106.4|112081.4|112107.2|112082.2|112109.2|112084.2|112104.2|112079.2|12
1734435850000|2024-12-17 11:44:10|112107|112082|112105.6|112080.6|112107.7|112082.7|112105.1|112080.1|16
1734435860000|2024-12-17 11:44:20|112106.3|112081.3|112128.8|112103.8|112129.6|112104.6|112106.3|112081.3|24
1734435870000|2024-12-17 11:44:30|112129|112104|112130.5|112105.5|112132.6|112107.6|112127.3|112102.3|30
1734435880000|2024-12-17 11:44:40|112131.6|112106.6|112132.1|112107.1|112136.8|112111.8|112131.6|112106.6|16
1734435890000|2024-12-17 11:44:50|112132.7|112107.7|112132|112107|112133.4|112108.4|112132|112107|3
1734435900000|2024-12-17 11:45:00|112132.5|112107.5|112133.2|112108.2|112138.4|112113.4|112132.5|112107.5|27
1734435910000|2024-12-17 11:45:10|112133.7|112108.7|112140.1|112115.1|112141.6|112116.6|112133.3|112108.3|23
1734435920000|2024-12-17 11:45:20|112140.9|112115.9|112141.2|112116.2|112144.2|112119.2|112137.5|112112.5|18
1734435930000|2024-12-17 11:45:30|112141.1|112116.1|112142.7|112117.7|112143.9|112118.9|112139.8|112114.8|17
1734435940000|2024-12-17 11:45:40|112141.8|112116.8|112141.4|112116.4|112142.7|112117.7|112138.4|112113.4|20
1734435950000|2024-12-17 11:45:50|112142.8|112117.8|112132.2|112107.2|112142.8|112117.8|112132.2|112107.2|28
1734435960000|2024-12-17 11:46:00|112133.2|112108.2|112137.3|112112.3|112137.5|112112.5|112133.2|112108.2|21
1734435970000|2024-12-17 11:46:10|112136.1|112111.1|112133.5|112108.5|112137.3|112112.3|112130.9|112105.9|19
1734435980000|2024-12-17 11:46:20|112133.8|112108.8|112139.2|112114.2|112141|112116|112133.8|112108.8|21
1734435990000|2024-12-17 11:46:30|112138.6|112113.6|112133.3|112108.3|112139.6|112114.6|112133.3|112108.3|12
1734436000000|2024-12-17 11:46:40|112133.1|112108.1|112128.2|112103.2|112133.1|112108.1|112128.2|112103.2|6
1734436010000|2024-12-17 11:46:50|112127.9|112102.9|112130.8|112105.8|112130.8|112105.8|112125.4|112100.4|10
1734436020000|2024-12-17 11:47:00|112129.5|112104.5|112114.9|112089.9|112129.5|112104.5|112114|112089|9
1734436030000|2024-12-17 11:47:10|112112.1|112087.1|112116|112091|112116|112091|112111.5|112086.5|11
1734436040000|2024-12-17 11:47:20|112112|112087|112111.1|112086.1|112112.1|112087.1|112100.7|112075.7|18
1734436050000|2024-12-17 11:47:30|112110.8|112085.8|112130.2|112105.2|112131.4|112106.4|112110.8|112085.8|29
1734436060000|2024-12-17 11:47:40|112131|112106|112136.3|112111.3|112136.3|112111.3|112131|112106|12
1734436070000|2024-12-17 11:47:50|112137.2|112112.2|112141.6|112116.6|112143.1|112118.1|112137.2|112112.2|19
1734436080000|2024-12-17 11:48:00|112142.3|112117.3|112137.6|112112.6|112146.9|112121.9|112137.6|112112.6|6
1734436090000|2024-12-17 11:48:10|112136.8|112111.8|112144.1|112119.1|112144.1|112119.1|112136.6|112111.6|19
1734436100000|2024-12-17 11:48:20|112144.8|112119.8|112143.7|112118.7|112148.2|112123.2|112142.7|112117.7|8
1734436110000|2024-12-17 11:48:30|112142.9|112117.9|112138.5|112113.5|112142.9|112117.9|112136.6|112111.6|10
1734436120000|2024-12-17 11:48:40|112137.9|112112.9|112135.5|112110.5|112137.9|112112.9|112133.3|112108.3|17
1734436130000|2024-12-17 11:48:50|112136.2|112111.2|112136.7|112111.7|112136.9|112111.9|112135.7|112110.7|9
1734436140000|2024-12-17 11:49:00|112135.9|112110.9|112133.1|112108.1|112135.9|112110.9|112132.9|112107.9|12
1734436150000|2024-12-17 11:49:10|112133|112108|112117.5|112092.5|112133|112108|112116.3|112091.3|13
1734436160000|2024-12-17 11:49:20|112116.3|112091.3|112113.9|112088.9|112117.4|112092.4|112111.6|112086.6|25
1734436170000|2024-12-17 11:49:30|112113.6|112088.6|112110.4|112085.4|112113.6|112088.6|112110.3|112085.3|7
1734436180000|2024-12-17 11:49:40|112110.2|112085.2|112108.5|112083.5|112111.8|112086.8|112107.3|112082.3|9
1734436190000|2024-12-17 11:49:50|112109.1|112084.1|112107.9|112082.9|112109.1|112084.1|112105.1|112080.1|15
1734436200000|2024-12-17 11:50:00|112122.6|112097.6|112126.4|112101.4|112126.4|112101.4|112121.7|112096.7|12
1734436210000|2024-12-17 11:50:10|112126.1|112101.1|112129.5|112104.5|112129.5|112104.5|112123.9|112098.9|10
1734436220000|2024-12-17 11:50:20|112130.1|112105.1|112149|112124|112152.7|112127.7|112130.1|112105.1|18
1734436230000|2024-12-17 11:50:30|112147.6|112122.6|112143.2|112118.2|112147.6|112122.6|112138.9|112113.9|18
1734436240000|2024-12-17 11:50:40|112141.9|112116.9|112143.9|112118.9|112143.9|112118.9|112141.9|112116.9|5
1734436250000|2024-12-17 11:50:50|112144.1|112119.1|112140.3|112115.3|112144.4|112119.4|112136.6|112111.6|18
1734436260000|2024-12-17 11:51:00|112140.7|112115.7|112140|112115|112141.4|112116.4|112135.5|112110.5|17
1734436270000|2024-12-17 11:51:10|112139.1|112114.1|112131.7|112106.7|112140.6|112115.6|112131.5|112106.5|15
1734436280000|2024-12-17 11:51:20|112131.6|112106.6|112124.4|112099.4|112131.6|112106.6|112120.2|112095.2|25
1734436290000|2024-12-17 11:51:30|112124.6|112099.6|112118.9|112093.9|112124.7|112099.7|112116.1|112091.1|24
1734436300000|2024-12-17 11:51:40|112119.2|112094.2|112125.1|112100.1|112125.3|112100.3|112119.2|112094.2|15
1734436310000|2024-12-17 11:51:50|112125|112100|112127.9|112102.9|112127.9|112102.9|112124.7|112099.7|18
1734436320000|2024-12-17 11:52:00|112128|112103|112124.9|112099.9|112129.3|112104.3|112124.2|112099.2|19
1734436330000|2024-12-17 11:52:10|112123.8|112098.8|112117.2|112092.2|112123.8|112098.8|112116.8|112091.8|12
1734436340000|2024-12-17 11:52:20|112122|112097|112121.3|112096.3|112124.2|112099.2|112121.3|112096.3|13
1734436350000|2024-12-17 11:52:30|112121.5|112096.5|112121.3|112096.3|112125.7|112100.7|112121.3|112096.3|15
1734436360000|2024-12-17 11:52:40|112120.7|112095.7|112112.7|112087.7|112121.2|112096.2|112097.9|112072.9|23
1734436370000|2024-12-17 11:52:50|112112.6|112087.6|112114.1|112089.1|112114.1|112089.1|112112.4|112087.4|10
1734436380000|2024-12-17 11:53:00|112114.6|112089.6|112097.2|112072.2|112114.6|112089.6|112097.2|112072.2|25
1734436390000|2024-12-17 11:53:10|112096.8|112071.8|112099.4|112074.4|112099.7|112074.7|112096.4|112071.4|9
1734436400000|2024-12-17 11:53:20|112100.1|112075.1|112109.2|112084.2|112110.4|112085.4|112099.4|112074.4|10
1734436410000|2024-12-17 11:53:30|112110.2|112085.2|112108.8|112083.8|112111|112086|112107.7|112082.7|17
1734436420000|2024-12-17 11:53:40|112109.8|112084.8|112113.2|112088.2|112113.3|112088.3|112109.8|112084.8|23
1734436430000|2024-12-17 11:53:50|112112.7|112087.7|112111.6|112086.6|112112.7|112087.7|112111.2|112086.2|9
1734436440000|2024-12-17 11:54:00|112110.6|112085.6|112113.9|112088.9|112113.9|112088.9|112110.6|112085.6|11
1734436450000|2024-12-17 11:54:10|112112.6|112087.6|112113|112088|112113.4|112088.4|112110.8|112085.8|12
1734436460000|2024-12-17 11:54:20|112111.5|112086.5|112120.6|112095.6|112121.9|112096.9|112110.4|112085.4|13
1734436470000|2024-12-17 11:54:30|112120.7|112095.7|112123.3|112098.3|112123.3|112098.3|112120.7|112095.7|7
1734436480000|2024-12-17 11:54:40|112124.7|112099.7|112144.5|112094.5|112148.3|112102|112124.7|112092.8|20
1734436490000|2024-12-17 11:54:50|112143.5|112093.5|112145.1|112095.1|112146.2|112096.2|112142.7|112092.7|14
1734436500000|2024-12-17 11:55:00|112144.9|112094.9|112145.2|112095.2|112145.8|112095.8|112144.7|112094.7|9
1734436510000|2024-12-17 11:55:10|112145.5|112095.5|112141.3|112091.3|112145.5|112095.5|112140.7|112090.7|10
1734436520000|2024-12-17 11:55:20|112141|112091|112148.6|112098.6|112148.8|112111.8|112129.8|112091|17
1734436530000|2024-12-17 11:55:30|112148.5|112098.5|112148.9|112098.9|112150.9|112100.9|112148.2|112098.2|13
1734436540000|2024-12-17 11:55:40|112146.9|112096.9|112150.2|112100.2|112151.6|112101.6|112145.9|112095.9|14
1734436550000|2024-12-17 11:55:50|112149.6|112099.6|112146|112096|112150.8|112100.8|112145.4|112095.4|17
1734436560000|2024-12-17 11:56:00|112145.9|112095.9|112148.4|112098.4|112148.4|112098.4|112145.9|112095.9|6
1734436570000|2024-12-17 11:56:10|112149.5|112099.5|112154|112104|112154|112104|112148.4|112098.4|15
1734436580000|2024-12-17 11:56:20|112155.1|112105.1|112156.5|112106.5|112159|112109|112155.1|112105.1|12
1734436590000|2024-12-17 11:56:30|112156.4|112106.4|112147|112097|112156.4|112106.4|112146.5|112096.5|16
1734436600000|2024-12-17 11:56:40|112145.1|112095.1|112142.6|112092.6|112147.3|112097.3|112141.8|112091.8|16
1734436610000|2024-12-17 11:56:50|112141.8|112091.8|112141.9|112091.9|112142.9|112092.9|112141.3|112091.3|9
1734436620000|2024-12-17 11:57:00|112142.7|112092.7|112149.6|112099.6|112152.5|112102.5|112142.7|112092.7|13
1734436630000|2024-12-17 11:57:10|112147.7|112097.7|112149.4|112099.4|112151.3|112101.3|112147.1|112097.1|13
1734436640000|2024-12-17 11:57:20|112151.3|112101.3|112155.5|112105.5|112156.5|112106.5|112151.3|112101.3|6
1734436650000|2024-12-17 11:57:30|112154.4|112104.4|112154|112104|112157.5|112107.5|112153.7|112103.7|10
1734436660000|2024-12-17 11:57:40|112152.8|112102.8|112147.1|112097.1|112152.8|112102.8|112147.1|112097.1|10
1734436670000|2024-12-17 11:57:50|112147.9|112097.9|112147.9|112097.9|112147.9|112097.9|112147.1|112097.1|5
1734436680000|2024-12-17 11:58:00|112148.1|112098.1|112152.4|112102.4|112152.8|112102.8|112147.2|112097.2|7
1734436690000|2024-12-17 11:58:10|112152.3|112102.3|112147.8|112097.8|112153|112103|112147.8|112097.8|15
1734436700000|2024-12-17 11:58:20|112148.7|112098.7|112150.1|112100.1|112150.3|112100.3|112148.4|112098.4|7
1734436710000|2024-12-17 11:58:30|112150.2|112100.2|112150.6|112100.6|112150.9|112100.9|112149.9|112099.9|8
1734436720000|2024-12-17 11:58:40|112151.3|112101.3|112151.4|112101.4|112151.9|112101.9|112151.3|112101.3|4
1734436730000|2024-12-17 11:58:50|112151.6|112101.6|112155.3|112105.3|112156.4|112106.4|112151.6|112101.6|9
1734436740000|2024-12-17 11:59:00|112155.9|112105.9|112161.5|112136.5|112173.2|112143.3|112155.9|112105.9|25
1734436750000|2024-12-17 11:59:10|112162.8|112137.8|112165.3|112140.3|112167|112142|112162|112137|16
1734436760000|2024-12-17 11:59:20|112164|112139|112162.1|112137.1|112165.3|112140.3|112160.3|112135.3|26
1734436770000|2024-12-17 11:59:30|112162|112137|112162|112137|112162.1|112137.1|112160.3|112135.3|11
1734436780000|2024-12-17 11:59:40|112162.2|112137.2|112158.1|112133.1|112162.3|112137.3|112155.7|112130.7|23
1734436790000|2024-12-17 11:59:50|112158.3|112133.3|112168.9|112143.9|112168.9|112143.9|112158.3|112133.3|26
1734436800000|2024-12-17 12:00:00|112170.9|112145.9|112163.9|112138.9|112173.4|112148.4|112159.2|112134.2|41
1734436810000|2024-12-17 12:00:10|112162.6|112137.6|112165.6|112140.6|112167.1|112142.1|112162.5|112137.5|12
1734436820000|2024-12-17 12:00:20|112165.7|112140.7|112159.4|112134.4|112165.7|112140.7|112159.2|112134.2|12
1734436830000|2024-12-17 12:00:30|112159.1|112134.1|112157.4|112107.4|112160.7|112134.3|112142.1|112105.6|23
1734436840000|2024-12-17 12:00:40|112157.5|112107.5|112140.7|112115.7|112162.3|112115.7|112139.3|112106.5|20
1734436850000|2024-12-17 12:00:50|112140.4|112115.4|112135.6|112110.6|112140.4|112115.4|112135.6|112110.6|12
1734436860000|2024-12-17 12:01:00|112135.2|112110.2|112123.2|112073.2|112135.2|112110.2|112117.6|112071.2|39
1734436870000|2024-12-17 12:01:10|112122|112072|112124.1|112074.1|112126.5|112076.5|112122|112072|9
1734436880000|2024-12-17 12:01:20|112125.1|112075.1|112129|112079|112129.6|112079.6|112124.4|112074.4|19
1734436890000|2024-12-17 12:01:30|112128.7|112078.7|112115.8|112065.8|112128.7|112078.7|112115.2|112065.2|29
1734436900000|2024-12-17 12:01:40|112116|112066|112104.3|112079.3|112117.1|112079.3|112103.5|112064.1|20
1734436910000|2024-12-17 12:01:50|112104.1|112079.1|112108.2|112083.2|112110.3|112085.3|112101.2|112076.2|31
1734436920000|2024-12-17 12:02:00|112107.4|112082.4|112107.7|112082.7|112107.7|112082.7|112100|112075|32
1734436930000|2024-12-17 12:02:10|112106.9|112081.9|112100.3|112075.3|112107|112082|112099.6|112074.6|26
1734436940000|2024-12-17 12:02:20|112100.6|112075.6|112098.7|112073.7|112105.5|112080.5|112098.3|112073.3|19
1734436950000|2024-12-17 12:02:30|112098.4|112073.4|112098.5|112073.5|112099.4|112074.4|112095.7|112070.7|19
1734436960000|2024-12-17 12:02:40|112098.4|112073.4|112097.6|112072.6|112100.3|112075.3|112097.6|112072.6|14
1734436970000|2024-12-17 12:02:50|112097.8|112072.8|112101.4|112076.4|112102.4|112077.4|112097.6|112072.6|21
1734436980000|2024-12-17 12:03:00|112100.5|112075.5|112097.9|112072.9|112100.5|112075.5|112097.2|112072.2|15
1734436990000|2024-12-17 12:03:10|112098.3|112073.3|112098|112073|112098.7|112073.7|112097.6|112072.6|13
1734437000000|2024-12-17 12:03:20|112098.9|112073.9|112096.8|112071.8|112099|112074|112095.8|112070.8|20
1734437010000|2024-12-17 12:03:30|112097|112072|112097.8|112072.8|112102.2|112077.2|112096.1|112071.1|19
1734437020000|2024-12-17 12:03:40|112098.1|112073.1|112101.7|112076.7|112101.8|112076.8|112098.1|112073.1|15
1734437030000|2024-12-17 12:03:50|112100.1|112075.1|112097.6|112072.6|112100.1|112075.1|112094.3|112069.3|20
1734437040000|2024-12-17 12:04:00|112096.8|112071.8|112103.7|112078.7|112107.5|112082.5|112096.8|112071.8|30
1734437050000|2024-12-17 12:04:10|112105|112080|112106.4|112081.4|112119.4|112094.4|112105|112080|32
1734437060000|2024-12-17 12:04:20|112106.3|112081.3|112104.7|112079.7|112113|112088|112102.8|112077.8|23
1734437070000|2024-12-17 12:04:30|112103.7|112078.7|112104.6|112079.6|112115|112090|112103.7|112078.7|22
1734437080000|2024-12-17 12:04:40|112105.9|112080.9|112109|112084|112109|112084|112105.9|112080.9|17
1734437090000|2024-12-17 12:04:50|112108.9|112083.9|112114.3|112089.3|112117|112092|112107.4|112082.4|27
1734437100000|2024-12-17 12:05:00|112114.4|112089.4|112107.8|112082.8|112114.7|112089.7|112106.3|112081.3|19
1734437110000|2024-12-17 12:05:10|112108.7|112083.7|112116.3|112091.3|112118.1|112093.1|112108.7|112083.7|23
1734437120000|2024-12-17 12:05:20|112117.2|112092.2|112118|112093|112119.4|112094.4|112117.2|112092.2|6
1734437130000|2024-12-17 12:05:30|112117.8|112092.8|112118.5|112093.5|112121.9|112096.9|112117.5|112092.5|13
1734437140000|2024-12-17 12:05:40|112120.3|112095.3|112128|112103|112128|112103|112120.3|112095.3|17
1734437150000|2024-12-17 12:05:50|112127.7|112102.7|112151.7|112126.7|112153.2|112128.2|112125.9|112100.9|28
1734437160000|2024-12-17 12:06:00|112152.5|112127.5|112154.3|112129.3|112154.3|112129.3|112151.6|112126.6|14
1734437170000|2024-12-17 12:06:10|112153.9|112128.9|112154.2|112129.2|112154.2|112129.2|112152.3|112127.3|16
1734437180000|2024-12-17 12:06:20|112155.1|112130.1|112159.6|112134.6|112160.4|112135.4|112153.6|112128.6|24
1734437190000|2024-12-17 12:06:30|112158.6|112133.6|112155.5|112130.5|112159.9|112134.9|112155.5|112130.5|22
1734437200000|2024-12-17 12:06:40|112155.3|112130.3|112156.6|112131.6|112156.9|112131.9|112150.9|112125.9|17
1734437210000|2024-12-17 12:06:50|112156.5|112131.5|112156.6|112131.6|112159|112134|112156.4|112131.4|18
1734437220000|2024-12-17 12:07:00|112156.7|112131.7|112157.1|112132.1|112159.9|112134.9|112156.5|112131.5|18
1734437230000|2024-12-17 12:07:10|112157|112132|112156.2|112131.2|112158.1|112133.1|112155.9|112130.9|18
1734437240000|2024-12-17 12:07:20|112156.9|112131.9|112162.5|112137.5|112174.8|112149.8|112156.9|112131.9|42
1734437250000|2024-12-17 12:07:30|112161.9|112136.9|112161.6|112136.6|112163.4|112138.4|112159.2|112134.2|24
1734437260000|2024-12-17 12:07:40|112161.5|112136.5|112158.1|112133.1|112161.5|112136.5|112158|112133|12
1734437270000|2024-12-17 12:07:50|112158|112133|112159.3|112134.3|112161.2|112136.2|112156.9|112131.9|30
1734437280000|2024-12-17 12:08:00|112157.1|112132.1|112158.2|112133.2|112159.7|112134.7|112152.5|112127.5|27
1734437290000|2024-12-17 12:08:10|112158|112133|112133.3|112108.3|112158.4|112133.4|112129.4|112104.4|36
1734437300000|2024-12-17 12:08:20|112132.3|112107.3|112121.8|112096.8|112132.3|112107.3|112118.5|112093.5|28
1734437310000|2024-12-17 12:08:30|112119.3|112094.3|112120.7|112095.7|112125.9|112100.9|112117.8|112092.8|22
1734437320000|2024-12-17 12:08:40|112119.1|112094.1|112123.1|112098.1|112132.9|112107.9|112119.1|112094.1|33
1734437330000|2024-12-17 12:08:50|112117.7|112092.7|112118.3|112093.3|112122.4|112097.4|112116.5|112091.5|26
1734437340000|2024-12-17 12:09:00|112119.1|112094.1|112117.3|112092.3|112119.1|112094.1|112113|112088|28
1734437350000|2024-12-17 12:09:10|112116.4|112091.4|112118.4|112093.4|112122.5|112097.5|112116.3|112091.3|23
1734437360000|2024-12-17 12:09:20|112118.5|112093.5|112119.3|112094.3|112122.2|112097.2|112118.5|112093.5|12
1734437370000|2024-12-17 12:09:30|112119.4|112094.4|112122.9|112097.9|112127.8|112102.8|112119.1|112094.1|25
1734437380000|2024-12-17 12:09:40|112122.8|112097.8|112120.9|112095.9|112122.8|112097.8|112120|112095|22
1734437390000|2024-12-17 12:09:50|112121.2|112096.2|112123.3|112098.3|112124|112099|112120.3|112095.3|23
1734437400000|2024-12-17 12:10:00|112122.6|112097.6|112122.3|112097.3|112123.4|112098.4|112121.6|112096.6|7
1734437410000|2024-12-17 12:10:10|112122.5|112097.5|112124.4|112099.4|112125.6|112100.6|112122.1|112097.1|12
1734437420000|2024-12-17 12:10:20|112125.3|112100.3|112119.8|112094.8|112126.4|112101.4|112118.3|112093.3|17
1734437430000|2024-12-17 12:10:30|112118.8|112093.8|112108|112083|112123.1|112098.1|112108|112083|19
1734437440000|2024-12-17 12:10:40|112107.1|112082.1|112102|112077|112107.1|112082.1|112102|112077|14
1734437450000|2024-12-17 12:10:50|112102.6|112077.6|112104.1|112079.1|112104.5|112079.5|112101.9|112076.9|13
1734437460000|2024-12-17 12:11:00|112104.8|112079.8|112104.1|112079.1|112105.3|112080.3|112102.8|112077.8|17
1734437470000|2024-12-17 12:11:10|112103.5|112078.5|112104.1|112079.1|112104.8|112079.8|112102.7|112077.7|20
1734437480000|2024-12-17 12:11:20|112104.2|112079.2|112102.8|112077.8|112105.1|112080.1|112102.8|112077.8|12
1734437490000|2024-12-17 12:11:30|112099.8|112074.8|112102.7|112077.7|112102.7|112077.7|112098.4|112073.4|21
1734437500000|2024-12-17 12:11:40|112102.6|112077.6|112102.5|112077.5|112102.6|112077.6|112102.5|112077.5|2
1734437510000|2024-12-17 12:11:50|112102.4|112077.4|112122.2|112097.2|112123.6|112098.6|112101.8|112076.8|18
1734437520000|2024-12-17 12:12:00|112123|112098|112124.2|112099.2|112124.8|112099.8|112119.5|112094.5|14
1734437530000|2024-12-17 12:12:10|112124.1|112099.1|112126.3|112101.3|112126.3|112101.3|112123.2|112098.2|5
1734437540000|2024-12-17 12:12:20|112125.5|112100.5|112115.6|112090.6|112125.5|112100.5|112115.6|112090.6|15
1734437550000|2024-12-17 12:12:30|112115.7|112090.7|112124.6|112099.6|112124.6|112099.6|112115.7|112090.7|8
1734437560000|2024-12-17 12:12:40|112125.4|112100.4|112117.5|112092.5|112125.5|112100.5|112114.5|112089.5|27
1734437570000|2024-12-17 12:12:50|112116.1|112091.1|112108.1|112083.1|112119.6|112094.6|112108.1|112083.1|20
1734437580000|2024-12-17 12:13:00|112109.8|112084.8|112106.3|112081.3|112111.1|112086.1|112101|112076|32
1734437590000|2024-12-17 12:13:10|112106.5|112081.5|112115.1|112090.1|112116.1|112091.1|112105.6|112080.6|33
1734437600000|2024-12-17 12:13:20|112115.2|112090.2|112113.3|112088.3|112115.2|112090.2|112113.3|112088.3|7
1734437610000|2024-12-17 12:13:30|112112.8|112087.8|112113.1|112088.1|112117.4|112092.4|112111.2|112086.2|26
1734437620000|2024-12-17 12:13:40|112113|112088|112116.3|112091.3|112118.7|112093.7|112113|112088|11
1734437630000|2024-12-17 12:13:50|112116.4|112091.4|112111.3|112086.3|112116.5|112091.5|112109.5|112084.5|21
1734437640000|2024-12-17 12:14:00|112110.7|112085.7|112107.9|112082.9|112111.4|112086.4|112107.9|112082.9|8
1734437650000|2024-12-17 12:14:10|112108.8|112083.8|112108.8|112083.8|112111.4|112086.4|112108.3|112083.3|11
1734437660000|2024-12-17 12:14:20|112108.7|112083.7|112121.3|112096.3|112123.6|112098.6|112107.7|112082.7|20
1734437670000|2024-12-17 12:14:30|112120.5|112095.5|112107.6|112082.6|112120.5|112095.5|112105|112080|16
1734437680000|2024-12-17 12:14:40|112107.9|112082.9|112104|112079|112109.2|112084.2|112103|112078|21
1734437690000|2024-12-17 12:14:50|112103.8|112078.8|112105.4|112080.4|112105.4|112080.4|112102|112077|17
1734437700000|2024-12-17 12:15:00|112104.5|112079.5|112110|112085|112111.1|112086.1|112104.5|112079.5|16
1734437710000|2024-12-17 12:15:10|112111.1|112086.1|112119.4|112094.4|112120.4|112095.4|112109.5|112084.5|19
1734437720000|2024-12-17 12:15:20|112119.8|112094.8|112128|112103|112131.9|112106.9|112118.6|112093.6|19
1734437730000|2024-12-17 12:15:30|112127|112102|112123.7|112098.7|112127|112102|112123.4|112098.4|20
1734437740000|2024-12-17 12:15:40|112123.6|112098.6|112125.4|112100.4|112130|112105|112123.6|112098.6|15
1734437750000|2024-12-17 12:15:50|112127.3|112102.3|112126.5|112101.5|112128.6|112103.6|112125.2|112100.2|13
1734437760000|2024-12-17 12:16:00|112127.6|112102.6|112131.8|112106.8|112131.8|112106.8|112127.6|112102.6|11
1734437770000|2024-12-17 12:16:10|112131.9|112106.9|112129.5|112104.5|112135.5|112110.5|112126.6|112101.6|30
1734437780000|2024-12-17 12:16:20|112128.7|112103.7|112128.1|112103.1|112131.9|112106.9|112126.9|112101.9|22
1734437790000|2024-12-17 12:16:30|112127.9|112102.9|112130.4|112105.4|112131.2|112106.2|112126.2|112101.2|20
1734437800000|2024-12-17 12:16:40|112131.2|112106.2|112137.8|112112.8|112137.8|112112.8|112131.2|112106.2|13
1734437810000|2024-12-17 12:16:50|112136.9|112111.9|112138.1|112113.1|112138.1|112113.1|112135.8|112110.8|14
1734437820000|2024-12-17 12:17:00|112138|112113|112142.2|112117.2|112146.1|112121.1|112137.1|112112.1|12
1734437830000|2024-12-17 12:17:10|112141.5|112116.5|112140.1|112115.1|112144.1|112119.1|112135.1|112110.1|21
1734437840000|2024-12-17 12:17:20|112139.3|112114.3|112133.9|112108.9|112139.3|112114.3|112131.8|112106.8|27
1734437850000|2024-12-17 12:17:30|112133|112108|112137.5|112112.5|112137.9|112112.9|112132.3|112107.3|16
1734437860000|2024-12-17 12:17:40|112137|112112|112140|112115|112140.9|112115.9|112135|112110|18
1734437870000|2024-12-17 12:17:50|112139.2|112114.2|112141.2|112116.2|112141.2|112116.2|112136.6|112111.6|16
1734437880000|2024-12-17 12:18:00|112141.9|112116.9|112143.6|112118.6|112143.6|112118.6|112141.9|112116.9|6
1734437890000|2024-12-17 12:18:10|112143.3|112118.3|112155.2|112130.2|112155.2|112130.2|112142.6|112117.6|17
1734437900000|2024-12-17 12:18:20|112153.4|112128.4|112154.2|112129.2|112155|112130|112151.6|112126.6|16
1734437910000|2024-12-17 12:18:30|112155|112130|112154.8|112129.8|112158.9|112133.9|112153.3|112128.3|19
1734437920000|2024-12-17 12:18:40|112154.7|112129.7|112147.3|112122.3|112154.9|112129.9|112144.6|112119.6|30
1734437930000|2024-12-17 12:18:50|112147.5|112122.5|112151.7|112126.7|112151.7|112126.7|112147.5|112122.5|15
1734437940000|2024-12-17 12:19:00|112151.9|112126.9|112150.1|112125.1|112151.9|112126.9|112147.8|112122.8|13
1734437950000|2024-12-17 12:19:10|112150.9|112125.9|112134.6|112109.6|112150.9|112125.9|112132.7|112107.7|28
1734437960000|2024-12-17 12:19:20|112134.4|112109.4|112137.4|112112.4|112137.4|112112.4|112134.2|112109.2|6
1734437970000|2024-12-17 12:19:30|112137.3|112112.3|112140.6|112115.6|112140.6|112115.6|112137|112112|8
1734437980000|2024-12-17 12:19:40|112138.4|112113.4|112137.6|112112.6|112138.4|112113.4|112136.2|112111.2|9
1734437990000|2024-12-17 12:19:50|112136.6|112111.6|112131.4|112106.4|112136.6|112111.6|112131.4|112106.4|13
1734438000000|2024-12-17 12:20:00|112130.5|112105.5|112138|112113|112140.9|112115.9|112129.7|112104.7|17
1734438010000|2024-12-17 12:20:10|112137|112112|112132.8|112107.8|112137|112112|112130.2|112105.2|25
1734438020000|2024-12-17 12:20:20|112133.1|112108.1|112133.7|112108.7|112135.7|112110.7|112133.1|112108.1|9
1734438030000|2024-12-17 12:20:30|112133.8|112108.8|112136|112111|112138.6|112113.6|112132.8|112107.8|23
1734438040000|2024-12-17 12:20:40|112134.1|112109.1|112122.7|112097.7|112134.1|112109.1|112111.4|112086.4|14
1734438050000|2024-12-17 12:20:50|112121.3|112096.3|112117.8|112092.8|112123.1|112098.1|112117.8|112092.8|16
1734438060000|2024-12-17 12:21:00|112117.6|112092.6|112119|112094|112120.3|112095.3|112117.4|112092.4|12
1734438070000|2024-12-17 12:21:10|112119.6|112094.6|112122|112097|112123|112098|112118.8|112093.8|15
1734438080000|2024-12-17 12:21:20|112122.1|112097.1|112122.3|112097.3|112122.7|112097.7|112121.3|112096.3|9
1734438090000|2024-12-17 12:21:30|112122.2|112097.2|112125.3|112100.3|112127.4|112102.4|112122.2|112097.2|18
1734438100000|2024-12-17 12:21:40|112125.4|112100.4|112127.6|112102.6|112127.6|112102.6|112125.4|112100.4|7
1734438110000|2024-12-17 12:21:50|112128.4|112103.4|112128|112103|112129.4|112104.4|112128|112103|8
1734438120000|2024-12-17 12:22:00|112128.9|112103.9|112130.7|112105.7|112131.6|112106.6|112128.1|112103.1|17
1734438130000|2024-12-17 12:22:10|112130|112105|112124.1|112099.1|112130|112105|112124.1|112099.1|9
1734438140000|2024-12-17 12:22:20|112123.6|112098.6|112125|112100|112125|112100|112122.3|112097.3|6
1734438150000|2024-12-17 12:22:30|112125.1|112100.1|112125.5|112100.5|112125.5|112100.5|112125.1|112100.1|4
1734438160000|2024-12-17 12:22:40|112124.1|112099.1|112120|112095|112125|112100|112120|112095|16
1734438170000|2024-12-17 12:22:50|112118|112093|112123.4|112098.4|112123.4|112098.4|112118|112093|8
1734438180000|2024-12-17 12:23:00|112121.1|112096.1|112124.2|112099.2|112126.6|112101.6|112121.1|112096.1|11
1734438190000|2024-12-17 12:23:10|112123.9|112098.9|112127.2|112102.2|112128.2|112103.2|112123.7|112098.7|17
1734438200000|2024-12-17 12:23:20|112128.1|112103.1|112129|112104|112130.1|112105.1|112123.3|112098.3|23
1734438210000|2024-12-17 12:23:30|112128.3|112103.3|112137.3|112112.3|112140.1|112115.1|112128.2|112103.2|14
1734438220000|2024-12-17 12:23:40|112138.1|112113.1|112138.4|112113.4|112140.4|112115.4|112138.1|112113.1|9
1734438230000|2024-12-17 12:23:50|112138.3|112113.3|112136.8|112111.8|112140.4|112115.4|112136.8|112111.8|5
1734438240000|2024-12-17 12:24:00|112135.7|112110.7|112130.8|112105.8|112135.7|112110.7|112127.9|112102.9|17
1734438250000|2024-12-17 12:24:10|112131|112106|112131.3|112106.3|112131.9|112106.9|112130.7|112105.7|8
1734438260000|2024-12-17 12:24:20|112131.1|112106.1|112130.3|112105.3|112131.1|112106.1|112130.3|112105.3|5
1734438270000|2024-12-17 12:24:30|112131.2|112106.2|112130.8|112105.8|112132.1|112107.1|112130.7|112105.7|12
1734438280000|2024-12-17 12:24:40|112131.1|112106.1|112131.3|112106.3|112132.7|112107.7|112130.6|112105.6|22
1734438290000|2024-12-17 12:24:50|112130.5|112105.5|112123.6|112098.6|112130.7|112105.7|112123.6|112098.6|15
1734438300000|2024-12-17 12:25:00|112123.1|112098.1|112117.4|112092.4|112123.1|112098.1|112116.5|112091.5|18
1734438310000|2024-12-17 12:25:10|112111.2|112086.2|112110.7|112085.7|112114.7|112089.7|112107.5|112082.5|30
1734438320000|2024-12-17 12:25:20|112111.5|112086.5|112109|112084|112111.5|112086.5|112107.9|112082.9|8
1734438330000|2024-12-17 12:25:30|112109.9|112084.9|112119.2|112094.2|112119.6|112094.6|112109.9|112084.9|23
1734438340000|2024-12-17 12:25:40|112120|112095|112117.4|112092.4|112120.2|112095.2|112117.3|112092.3|13
1734438350000|2024-12-17 12:25:50|112118.2|112093.2|112115.5|112090.5|112118.3|112093.3|112114.4|112089.4|18
1734438360000|2024-12-17 12:26:00|112114.8|112089.8|112112.1|112087.1|112115.9|112090.9|112112.1|112087.1|11
1734438370000|2024-12-17 12:26:10|112112.3|112087.3|112107.4|112082.4|112114.2|112089.2|112104.5|112079.5|16
1734438380000|2024-12-17 12:26:20|112107.3|112082.3|112108.6|112083.6|112108.6|112083.6|112106.4|112081.4|11
1734438390000|2024-12-17 12:26:30|112108.7|112083.7|112104|112079|112108.8|112083.8|112100.1|112075.1|13
1734438400000|2024-12-17 12:26:40|112103.9|112078.9|112103.6|112078.6|112109.9|112084.9|112102.6|112077.6|20
1734438410000|2024-12-17 12:26:50|112103.5|112078.5|112075|112050|112103.7|112078.7|112075|112050|40
1734438420000|2024-12-17 12:27:00|112075.2|112050.2|112070.2|112045.2|112076.3|112051.3|112066.3|112041.3|22
1734438430000|2024-12-17 12:27:10|112069.4|112044.4|112066.7|112041.7|112069.4|112044.4|112066.7|112041.7|11
1734438440000|2024-12-17 12:27:20|112065.9|112040.9|112061.7|112036.7|112065.9|112040.9|112060.9|112035.9|17
1734438450000|2024-12-17 12:27:30|112062.1|112037.1|112061.7|112036.7|112062.1|112037.1|112060.8|112035.8|9
1734438460000|2024-12-17 12:27:40|112060.4|112035.4|112063.3|112038.3|112063.3|112038.3|112054.7|112029.7|26
1734438470000|2024-12-17 12:27:50|112063.6|112038.6|112052.8|112027.8|112063.6|112038.6|112052.5|112027.5|19
1734438480000|2024-12-17 12:28:00|112052.7|112027.7|112047.1|112022.1|112052.8|112027.8|112041.3|112016.3|25
1734438490000|2024-12-17 12:28:10|112046.2|112021.2|112066.3|112041.3|112067.8|112042.8|112046.2|112021.2|32
1734438500000|2024-12-17 12:28:20|112065.7|112040.7|112064.2|112039.2|112067.5|112042.5|112062.5|112037.5|35
1734438510000|2024-12-17 12:28:30|112064.4|112039.4|112063.8|112038.8|112064.7|112039.7|112061.8|112036.8|17
1734438520000|2024-12-17 12:28:40|112063|112038|112065.2|112040.2|112066.2|112041.2|112061.4|112036.4|16
1734438530000|2024-12-17 12:28:50|112066.3|112041.3|112069.1|112044.1|112071|112046|112065.5|112040.5|29
1734438540000|2024-12-17 12:29:00|112069.9|112044.9|112083.1|112058.1|112085.4|112060.4|112069.3|112044.3|32
1734438550000|2024-12-17 12:29:10|112083.2|112058.2|112075.9|112050.9|112083.2|112058.2|112075.2|112050.2|18
1734438560000|2024-12-17 12:29:20|112075.8|112050.8|112085.3|112060.3|112087.1|112062.1|112075.8|112050.8|23
1734438570000|2024-12-17 12:29:30|112086.1|112061.1|112091.6|112066.6|112092.2|112067.2|112085.9|112060.9|21
1734438580000|2024-12-17 12:29:40|112092.6|112067.6|112097.3|112072.3|112098.2|112073.2|112092.6|112067.6|17
1734438590000|2024-12-17 12:29:50|112097.1|112072.1|112102.1|112077.1|112103.9|112078.9|112096.2|112071.2|22
1734438600000|2024-12-17 12:30:00|112103|112078|112115.1|112090.1|112117.1|112092.1|112103|112078|20
1734438610000|2024-12-17 12:30:10|112115.9|112090.9|112123.2|112098.2|112124.8|112099.8|112110.8|112085.8|32
1734438620000|2024-12-17 12:30:20|112123|112098|112124.1|112099.1|112127.9|112102.9|112122.8|112097.8|13
1734438630000|2024-12-17 12:30:30|112123.2|112098.2|112123.4|112098.4|112124.5|112099.5|112123.1|112098.1|10
1734438640000|2024-12-17 12:30:40|112122.6|112097.6|112116.3|112091.3|112124|112099|112116.3|112091.3|16
1734438650000|2024-12-17 12:30:50|112115.8|112090.8|112114.6|112089.6|112115.8|112090.8|112114.4|112089.4|7
1734438660000|2024-12-17 12:31:00|112114.3|112089.3|112126.3|112101.3|112127.5|112102.5|112114.3|112089.3|25
1734438670000|2024-12-17 12:31:10|112126.2|112101.2|112128.4|112103.4|112135.2|112110.2|112126.1|112101.1|19
1734438680000|2024-12-17 12:31:20|112127.7|112102.7|112131.5|112106.5|112131.5|112106.5|112127.7|112102.7|11
1734438690000|2024-12-17 12:31:30|112131.6|112106.6|112134.2|112109.2|112134.2|112109.2|112131.6|112106.6|15
1734438700000|2024-12-17 12:31:40|112133.4|112108.4|112132.9|112107.9|112133.8|112108.8|112132.8|112107.8|5
1734438710000|2024-12-17 12:31:50|112134.9|112109.9|112132.9|112107.9|112136.9|112111.9|112131.3|112106.3|13
1734438720000|2024-12-17 12:32:00|112132.7|112107.7|112127.1|112102.1|112132.7|112107.7|112127.1|112102.1|14
1734438730000|2024-12-17 12:32:10|112127.2|112102.2|112130.1|112105.1|112130.1|112105.1|112127.2|112102.2|6
1734438740000|2024-12-17 12:32:20|112130.4|112105.4|112129.7|112104.7|112133.4|112108.4|112124.1|112099.1|19
1734438750000|2024-12-17 12:32:30|112129.8|112104.8|112121.8|112096.8|112130.2|112105.2|112121.2|112096.2|22
1734438760000|2024-12-17 12:32:40|112120.9|112095.9|112117.3|112092.3|112121.8|112096.8|112117.3|112092.3|25
1734438770000|2024-12-17 12:32:50|112119.2|112094.2|112117.4|112092.4|112119.2|112094.2|112116.5|112091.5|22
1734438780000|2024-12-17 12:33:00|112116.3|112091.3|112123.1|112098.1|112123.1|112098.1|112116|112091|26
1734438790000|2024-12-17 12:33:10|112120.7|112095.7|112122.5|112097.5|112126.8|112101.8|112120.7|112095.7|22
1734438800000|2024-12-17 12:33:20|112124.6|112099.6|112119.8|112094.8|112125.1|112100.1|112119.8|112094.8|9
1734438810000|2024-12-17 12:33:30|112119.1|112094.1|112118.7|112093.7|112119.9|112094.9|112117.1|112092.1|11
1734438820000|2024-12-17 12:33:40|112117.7|112092.7|112122.7|112097.7|112123.5|112098.5|112117.7|112092.7|21
1734438830000|2024-12-17 12:33:50|112120.5|112095.5|112120.2|112095.2|112120.9|112095.9|112120.2|112095.2|6
1734438840000|2024-12-17 12:34:00|112121.7|112096.7|112124.6|112099.6|112125.5|112100.5|112121.7|112096.7|17
1734438850000|2024-12-17 12:34:10|112125.2|112100.2|112133.8|112108.8|112135.9|112110.9|112124.2|112099.2|23
1734438860000|2024-12-17 12:34:20|112134.2|112109.2|112127|112102|112134.2|112109.2|112125.9|112100.9|12
1734438870000|2024-12-17 12:34:30|112127.3|112102.3|112127.4|112102.4|112129.2|112104.2|112124.6|112099.6|19
1734438880000|2024-12-17 12:34:40|112128.3|112103.3|112126.9|112101.9|112129.8|112104.8|112126.9|112101.9|19
1734438890000|2024-12-17 12:34:50|112127|112102|112127|112102|112127|112102|112127|112102|1
1734438900000|2024-12-17 12:35:00|112126.1|112101.1|112123.4|112098.4|112126.1|112101.1|112121.9|112096.9|16
1734438910000|2024-12-17 12:35:10|112122.6|112097.6|112129.4|112104.4|112129.5|112104.5|112120.8|112095.8|22
1734438920000|2024-12-17 12:35:20|112129.7|112104.7|112122.1|112097.1|112130.8|112105.8|112122.1|112097.1|15
1734438930000|2024-12-17 12:35:30|112119.2|112094.2|112125.3|112100.3|112128.9|112103.9|112119.2|112094.2|14
1734438940000|2024-12-17 12:35:40|112125.1|112100.1|112127.5|112102.5|112127.9|112102.9|112125.1|112100.1|16
1734438950000|2024-12-17 12:35:50|112127.6|112102.6|112127|112102|112128.5|112103.5|112127|112102|10
1734438960000|2024-12-17 12:36:00|112124.7|112099.7|112127.6|112102.6|112130.2|112105.2|112123.8|112098.8|9
1734438970000|2024-12-17 12:36:10|112129.6|112104.6|112127.3|112102.3|112130|112105|112124|112099|21
1734438980000|2024-12-17 12:36:20|112125.4|112100.4|112124|112099|112125.4|112100.4|112119.9|112094.9|18
1734438990000|2024-12-17 12:36:30|112124.7|112099.7|112123.6|112098.6|112126.1|112101.1|112123|112098|12
1734439000000|2024-12-17 12:36:40|112124.5|112099.5|112125.1|112100.1|112126.8|112101.8|112122.7|112097.7|23
1734439010000|2024-12-17 12:36:50|112125.9|112100.9|112113.5|112088.5|112131.6|112106.6|112109.3|112084.3|36
1734439020000|2024-12-17 12:37:00|112113|112088|112098|112073|112113.5|112088.5|112090.3|112065.3|39
1734439030000|2024-12-17 12:37:10|112098.9|112073.9|112101.3|112076.3|112102.7|112077.7|112098.2|112073.2|23
1734439040000|2024-12-17 12:37:20|112102.1|112077.1|112101.5|112076.5|112104.2|112079.2|112099.6|112074.6|19
1734439050000|2024-12-17 12:37:30|112103.9|112078.9|112101.3|112076.3|112104|112079|112101.2|112076.2|14
1734439060000|2024-12-17 12:37:40|112103.9|112078.9|112113.2|112088.2|112115.5|112090.5|112102.2|112077.2|20
1734439070000|2024-12-17 12:37:50|112114.9|112089.9|112119.9|112094.9|112119.9|112094.9|112114.9|112089.9|13
1734439080000|2024-12-17 12:38:00|112119.3|112094.3|112118.4|112093.4|112119.9|112094.9|112117.3|112092.3|16
1734439090000|2024-12-17 12:38:10|112118.5|112093.5|112121.5|112096.5|112121.5|112096.5|112118.5|112093.5|8
1734439100000|2024-12-17 12:38:20|112120.7|112095.7|112118.9|112093.9|112120.7|112095.7|112118.1|112093.1|10
1734439110000|2024-12-17 12:38:30|112119.5|112094.5|112118.3|112093.3|112120.7|112095.7|112118.3|112093.3|8
1734439120000|2024-12-17 12:38:40|112117.5|112092.5|112119.8|112094.8|112119.9|112094.9|112117.2|112092.2|9
1734439130000|2024-12-17 12:38:50|112119.6|112094.6|112119.9|112094.9|112120.2|112095.2|112116.6|112091.6|17
1734439140000|2024-12-17 12:39:00|112120.1|112095.1|112113.8|112088.8|112120.2|112095.2|112112|112087|18
1734439150000|2024-12-17 12:39:10|112113.3|112088.3|112111.2|112086.2|112114.5|112089.5|112109|112084|20
1734439160000|2024-12-17 12:39:20|112110.9|112085.9|112115.5|112090.5|112116.9|112091.9|112110.9|112085.9|20
1734439170000|2024-12-17 12:39:30|112112.2|112087.2|112107.4|112082.4|112112.2|112087.2|112106.3|112081.3|21
1734439180000|2024-12-17 12:39:40|112107.5|112082.5|112106.6|112081.6|112107.9|112082.9|112106.2|112081.2|11
1734439190000|2024-12-17 12:39:50|112107.2|112082.2|112108.3|112083.3|112108.9|112083.9|112107.2|112082.2|13
1734439200000|2024-12-17 12:40:00|112108.9|112083.9|112105.7|112080.7|112109|112084|112102.2|112077.2|11
1734439210000|2024-12-17 12:40:10|112103.1|112078.1|112103.9|112078.9|112105|112080|112101.6|112076.6|11
1734439220000|2024-12-17 12:40:20|112103.2|112078.2|112103.5|112078.5|112103.5|112078.5|112102.5|112077.5|9
1734439230000|2024-12-17 12:40:30|112103.6|112078.6|112104.1|112079.1|112104.9|112079.9|112102.4|112077.4|13
1734439240000|2024-12-17 12:40:40|112104.6|112079.6|112096.6|112071.6|112105.4|112080.4|112093.1|112068.1|26
1734439250000|2024-12-17 12:40:50|112096.5|112071.5|112095.2|112070.2|112096.6|112071.6|112094.5|112069.5|13
1734439260000|2024-12-17 12:41:00|112096.7|112071.7|112087.6|112062.6|112098.5|112073.5|112087.6|112062.6|20
1734439270000|2024-12-17 12:41:10|112087.5|112062.5|112087.1|112062.1|112090.6|112065.6|112084.7|112059.7|19
1734439280000|2024-12-17 12:41:20|112087.3|112062.3|112085.3|112060.3|112089|112064|112083.6|112058.6|21
1734439290000|2024-12-17 12:41:30|112084.6|112059.6|112084|112059|112084.6|112059.6|112081.6|112056.6|15
1734439300000|2024-12-17 12:41:40|112084.1|112059.1|112083.3|112058.3|112086.7|112061.7|112080.9|112055.9|10
1734439310000|2024-12-17 12:41:50|112084|112059|112088|112063|112089.4|112064.4|112079.2|112054.2|31
1734439320000|2024-12-17 12:42:00|112085.8|112060.8|112072.1|112047.1|112089.5|112064.5|112070.1|112045.1|36
1734439330000|2024-12-17 12:42:10|112071.9|112046.9|112072.7|112047.7|112076.8|112051.8|112071.9|112046.9|30
1734439340000|2024-12-17 12:42:20|112072.2|112047.2|112075.1|112050.1|112076.4|112051.4|112067.6|112042.6|26
1734439350000|2024-12-17 12:42:30|112075.2|112050.2|112072.7|112047.7|112075.2|112050.2|112069.8|112044.8|18
1734439360000|2024-12-17 12:42:40|112074.9|112049.9|112075.3|112050.3|112077|112052|112073.4|112048.4|13
1734439370000|2024-12-17 12:42:50|112075.1|112050.1|112077.9|112052.9|112077.9|112052.9|112072.3|112047.3|12
1734439380000|2024-12-17 12:43:00|112078.8|112053.8|112078.6|112053.6|112081.1|112056.1|112078.2|112053.2|29
1734439390000|2024-12-17 12:43:10|112079.5|112054.5|112076.8|112051.8|112079.8|112054.8|112075|112050|25
1734439400000|2024-12-17 12:43:20|112077.3|112052.3|112082|112057|112082|112057|112076.7|112051.7|15
1734439410000|2024-12-17 12:43:30|112081.2|112056.2|112081|112056|112082.8|112057.8|112080.3|112055.3|21
1734439420000|2024-12-17 12:43:40|112081.2|112056.2|112074.8|112049.8|112081.4|112056.4|112073.9|112048.9|22
1734439430000|2024-12-17 12:43:50|112074.4|112049.4|112074.6|112049.6|112075.4|112050.4|112073.1|112048.1|13
1734439440000|2024-12-17 12:44:00|112074.1|112049.1|112074.1|112049.1|112075.2|112050.2|112073.3|112048.3|10
1734439450000|2024-12-17 12:44:10|112074.3|112049.3|112073.1|112048.1|112074.4|112049.4|112072.9|112047.9|10
1734439460000|2024-12-17 12:44:20|112072.9|112047.9|112073.8|112048.8|112075.9|112050.9|112069.2|112044.2|19
1734439470000|2024-12-17 12:44:30|112074.7|112049.7|112077.2|112052.2|112079.7|112054.7|112073.3|112048.3|32
1734439480000|2024-12-17 12:44:40|112076.1|112051.1|112076.2|112051.2|112078.1|112053.1|112074.4|112049.4|16
1734439490000|2024-12-17 12:44:50|112080.5|112055.5|112082.3|112057.3|112083.2|112058.2|112079.1|112054.1|30
1734439500000|2024-12-17 12:45:00|112083|112058|112084.5|112059.5|112084.5|112059.5|112082.4|112057.4|9
1734439510000|2024-12-17 12:45:10|112083.9|112058.9|112079|112054|112083.9|112058.9|112077.7|112052.7|12
1734439520000|2024-12-17 12:45:20|112078.2|112053.2|112084.8|112059.8|112084.8|112059.8|112078.2|112053.2|10
1734439530000|2024-12-17 12:45:30|112083.4|112058.4|112082.7|112057.7|112085.3|112060.3|112082.7|112057.7|6
1734439540000|2024-12-17 12:45:40|112083.4|112058.4|112097.9|112072.9|112101.5|112076.5|112082.6|112057.6|32
1734439550000|2024-12-17 12:45:50|112098.9|112073.9|112099.8|112074.8|112101.4|112076.4|112098.1|112073.1|16
1734439560000|2024-12-17 12:46:00|112100.9|112075.9|112103.6|112078.6|112104.1|112079.1|112100.1|112075.1|19
1734439570000|2024-12-17 12:46:10|112103.8|112078.8|112101.7|112076.7|112104.1|112079.1|112101.7|112076.7|19
1734439580000|2024-12-17 12:46:20|112100.4|112075.4|112094.2|112069.2|112100.4|112075.4|112093.3|112068.3|14
1734439590000|2024-12-17 12:46:30|112094|112069|112106.5|112056.5|112107.8|112069|112092.3|112052.3|16
1734439600000|2024-12-17 12:46:40|112106.3|112056.3|112107.1|112057.1|112107.3|112057.3|112106.1|112056.1|10
1734439610000|2024-12-17 12:46:50|112107.4|112057.4|112101.9|112051.9|112107.5|112057.5|112098.9|112048.9|18
1734439620000|2024-12-17 12:47:00|112102.7|112052.7|112070.6|112045.6|112102.7|112056.4|112069.6|112038.2|20
1734439630000|2024-12-17 12:47:10|112069.9|112044.9|112070.6|112045.6|112075.1|112050.1|112068.2|112043.2|16
1734439640000|2024-12-17 12:47:20|112072.9|112047.9|112075.8|112050.8|112076|112051|112070|112045|16
1734439650000|2024-12-17 12:47:30|112072.4|112047.4|112081.6|112056.6|112083.4|112058.4|112072.2|112047.2|11
1734439660000|2024-12-17 12:47:40|112082.5|112057.5|112070.9|112045.9|112083.9|112058.9|112070.9|112045.9|18
1734439670000|2024-12-17 12:47:50|112070.3|112045.3|112072.8|112047.8|112078.9|112053.9|112070|112045|29
1734439680000|2024-12-17 12:48:00|112074|112049|112077.4|112052.4|112077.4|112052.4|112072.3|112047.3|18
1734439690000|2024-12-17 12:48:10|112078.6|112053.6|112076|112051|112079.2|112054.2|112075.2|112050.2|16
1734439700000|2024-12-17 12:48:20|112076.4|112051.4|112084.4|112059.4|112088|112063|112076|112051|22
1734439710000|2024-12-17 12:48:30|112084.5|112059.5|112095.3|112070.3|112095.9|112070.9|112082.9|112057.9|16
1734439720000|2024-12-17 12:48:40|112095.6|112070.6|112093.4|112068.4|112096.5|112071.5|112092.8|112067.8|20
1734439730000|2024-12-17 12:48:50|112093.8|112068.8|112090|112065|112093.8|112068.8|112088.9|112063.9|22
1734439740000|2024-12-17 12:49:00|112089.9|112064.9|112093.8|112068.8|112093.8|112068.8|112089.9|112064.9|17
1734439750000|2024-12-17 12:49:10|112093.9|112068.9|112095.7|112070.7|112095.9|112070.9|112093.5|112068.5|13
1734439760000|2024-12-17 12:49:20|112095.1|112070.1|112095.4|112070.4|112096.8|112071.8|112093.9|112068.9|16
1734439770000|2024-12-17 12:49:30|112095.2|112070.2|112096.1|112071.1|112096.3|112071.3|112095|112070|15
1734439780000|2024-12-17 12:49:40|112096.9|112071.9|112095.7|112070.7|112096.9|112071.9|112095.2|112070.2|9
1734439790000|2024-12-17 12:49:50|112096.5|112071.5|112096.1|112071.1|112097|112072|112095.7|112070.7|14
1734439800000|2024-12-17 12:50:00|112096|112071|112098.7|112073.7|112100.3|112075.3|112096|112071|18
1734439810000|2024-12-17 12:50:10|112099.6|112074.6|112096.8|112071.8|112099.6|112074.6|112094.3|112069.3|18
1734439820000|2024-12-17 12:50:20|112096.6|112071.6|112096.7|112071.7|112096.7|112071.7|112096.6|112071.6|2
1734439830000|2024-12-17 12:50:30|112096.6|112071.6|112097.2|112072.2|112099.2|112074.2|112096.6|112071.6|22
1734439840000|2024-12-17 12:50:40|112097.6|112072.6|112094.4|112069.4|112097.6|112072.6|112092.7|112067.7|17
1734439850000|2024-12-17 12:50:50|112094|112069|112095.4|112070.4|112095.7|112070.7|112094|112069|11
1734439860000|2024-12-17 12:51:00|112096.4|112071.4|112093.1|112068.1|112096.4|112071.4|112091.5|112066.5|11
1734439870000|2024-12-17 12:51:10|112092.8|112067.8|112094.4|112069.4|112094.6|112069.6|112092.8|112067.8|15
1734439880000|2024-12-17 12:51:20|112094.5|112069.5|112095.7|112070.7|112095.7|112070.7|112094.4|112069.4|9
1734439890000|2024-12-17 12:51:30|112096.3|112071.3|112094.7|112069.7|112097.4|112072.4|112091.6|112066.6|20
1734439900000|2024-12-17 12:51:40|112093.9|112068.9|112085.6|112060.6|112093.9|112068.9|112085.6|112060.6|7
1734439910000|2024-12-17 12:51:50|112086.3|112061.3|112089|112064|112090.6|112065.6|112085.7|112060.7|25
1734439920000|2024-12-17 12:52:00|112089.8|112064.8|112089.6|112064.6|112090.3|112065.3|112087.9|112062.9|13
1734439930000|2024-12-17 12:52:10|112089.7|112064.7|112089|112064|112090|112065|112086.2|112061.2|16
1734439940000|2024-12-17 12:52:20|112088.1|112063.1|112079.4|112054.4|112088.1|112063.1|112076.5|112051.5|23
1734439950000|2024-12-17 12:52:30|112079.5|112054.5|112079.7|112054.7|112080.4|112055.4|112079.1|112054.1|8
1734439960000|2024-12-17 12:52:40|112080.4|112055.4|112075.9|112050.9|112080.4|112055.4|112074.3|112049.3|10
1734439970000|2024-12-17 12:52:50|112076.3|112051.3|112075.5|112050.5|112076.3|112051.3|112072.7|112047.7|7
1734439980000|2024-12-17 12:53:00|112076.5|112051.5|112072.2|112047.2|112076.5|112051.5|112072.2|112047.2|8
1734439990000|2024-12-17 12:53:10|112072.3|112047.3|112069.5|112044.5|112073|112048|112068.2|112043.2|21
1734440000000|2024-12-17 12:53:20|112069.2|112044.2|112077.2|112052.2|112077.2|112052.2|112069.2|112044.2|12
1734440010000|2024-12-17 12:53:30|112075.9|112050.9|112068|112043|112076.6|112051.6|112068|112043|17
1734440020000|2024-12-17 12:53:40|112068.6|112043.6|112068.1|112043.1|112070.4|112045.4|112068.1|112043.1|6
1734440030000|2024-12-17 12:53:50|112068.6|112043.6|112066|112041|112070.6|112045.6|112064.1|112039.1|17
1734440040000|2024-12-17 12:54:00|112066.1|112041.1|112065.8|112040.8|112070.3|112045.3|112065.3|112040.3|22
1734440050000|2024-12-17 12:54:10|112065|112040|112058.8|112033.8|112065|112040|112058.8|112033.8|13
1734440060000|2024-12-17 12:54:20|112059.1|112034.1|112061.3|112036.3|112061.7|112036.7|112059|112034|11
1734440070000|2024-12-17 12:54:30|112063.1|112038.1|112061.5|112036.5|112064.2|112039.2|112058.9|112033.9|18
1734440080000|2024-12-17 12:54:40|112062.2|112037.2|112068.8|112043.8|112068.8|112043.8|112062.2|112037.2|8
1734440090000|2024-12-17 12:54:50|112069.6|112044.6|112066.5|112041.5|112069.6|112044.6|112060|112035|17
1734440100000|2024-12-17 12:55:00|112067.7|112042.7|112075.9|112050.9|112077.1|112052.1|112066.5|112041.5|19
1734440110000|2024-12-17 12:55:10|112078.8|112053.8|112080.5|112055.5|112082.1|112057.1|112078.3|112053.3|16
1734440120000|2024-12-17 12:55:20|112081.4|112056.4|112071.7|112046.7|112081.4|112056.4|112071.4|112046.4|23
1734440130000|2024-12-17 12:55:30|112071.6|112046.6|112060.6|112035.6|112071.6|112046.6|112053.4|112028.4|14
1734440140000|2024-12-17 12:55:40|112060.7|112035.7|112056.8|112031.8|112062.4|112037.4|112056.8|112031.8|20
1734440150000|2024-12-17 12:55:50|112056.9|112031.9|112061.3|112036.3|112061.3|112036.3|112056.6|112031.6|16
1734440160000|2024-12-17 12:56:00|112062.2|112037.2|112068.3|112043.3|112068.3|112043.3|112062.2|112037.2|20
1734440170000|2024-12-17 12:56:10|112069.4|112044.4|112071.5|112046.5|112078.8|112053.8|112066.5|112041.5|29
1734440180000|2024-12-17 12:56:20|112071.1|112046.1|112067.7|112042.7|112076.7|112051.7|112067|112042|13
1734440190000|2024-12-17 12:56:30|112066.5|112041.5|112073.1|112048.1|112074.8|112049.8|112060.9|112035.9|23
1734440200000|2024-12-17 12:56:40|112075.8|112050.8|112071.8|112046.8|112075.9|112050.9|112069.9|112044.9|14
1734440210000|2024-12-17 12:56:50|112071.7|112046.7|112073.1|112048.1|112074.5|112049.5|112070.4|112045.4|13
1734440220000|2024-12-17 12:57:00|112072.5|112047.5|112069.6|112044.6|112073.5|112048.5|112068.7|112043.7|24
1734440230000|2024-12-17 12:57:10|112068.9|112043.9|112063.6|112038.6|112069|112044|112062|112037|12
1734440240000|2024-12-17 12:57:20|112063.1|112038.1|112063|112038|112063.1|112038.1|112062.8|112037.8|4
1734440250000|2024-12-17 12:57:30|112062.8|112037.8|112063|112038|112064.9|112039.9|112061|112036|12
1734440260000|2024-12-17 12:57:40|112062.3|112037.3|112050.3|112025.3|112062.9|112037.9|112050.1|112025.1|33
1734440270000|2024-12-17 12:57:50|112050.8|112025.8|112053.2|112028.2|112053.2|112028.2|112050.3|112025.3|21
1734440280000|2024-12-17 12:58:00|112052|112027|112053.6|112028.6|112054.6|112029.6|112045.7|112020.7|21
1734440290000|2024-12-17 12:58:10|112053.4|112028.4|112048.7|112023.7|112054.5|112029.5|112047.8|112022.8|20
1734440300000|2024-12-17 12:58:20|112047.8|112022.8|112044.4|112019.4|112048.5|112023.5|112044|112019|17
1734440310000|2024-12-17 12:58:30|112044.1|112019.1|112043.5|112018.5|112044.8|112019.8|112042|112017|16
1734440320000|2024-12-17 12:58:40|112043.7|112018.7|112038.8|112013.8|112043.7|112018.7|112035.9|112010.9|22
1734440330000|2024-12-17 12:58:50|112037.2|112012.2|112034.6|112009.6|112038.6|112013.6|112031.5|112006.5|25
1734440340000|2024-12-17 12:59:00|112035.1|112010.1|112042.5|112017.5|112042.5|112017.5|112034.1|112009.1|21
1734440350000|2024-12-17 12:59:10|112041.8|112016.8|112034.8|112009.8|112041.8|112016.8|112033.7|112008.7|12
1734440360000|2024-12-17 12:59:20|112037.2|112012.2|112031|112006|112037.2|112012.2|112028.2|112003.2|21
1734440370000|2024-12-17 12:59:30|112030.7|112005.7|112033|112008|112035.2|112010.2|112026.4|112001.4|29
1734440380000|2024-12-17 12:59:40|112032.1|112007.1|112029.5|112004.5|112032.2|112007.2|112026.3|112001.3|20
1734440390000|2024-12-17 12:59:50|112024.7|111999.7|112024.8|111999.8|112030.7|112005.7|112022.3|111997.3|30
1734440400000|2024-12-17 13:00:00|112023.8|111998.8|112045.9|112020.9|112054.8|112029.8|112023.8|111998.8|48
1734440410000|2024-12-17 13:00:10|112046.2|112021.2|112045.1|112020.1|112048.9|112023.9|112042.1|112017.1|35
1734440420000|2024-12-17 13:00:20|112043.4|112018.4|112047.9|112022.9|112065.5|112031|112041|112012.7|45
1734440430000|2024-12-17 13:00:30|112050.4|112025.4|112050.9|112025.9|112050.9|112025.9|112046|112021|37
1734440440000|2024-12-17 13:00:40|112049.3|112024.3|112049.3|112024.3|112052.2|112027.2|112046.6|112021.6|31
1734440450000|2024-12-17 13:00:50|112046.8|112021.8|112050.1|112025.1|112052.6|112027.6|112040.5|112015.5|41
1734440460000|2024-12-17 13:01:00|112049.4|112024.4|112046.7|112021.7|112051.4|112026.4|112046.4|112021.4|27
1734440470000|2024-12-17 13:01:10|112046.6|112021.6|112061|112036|112062.6|112037.6|112045.8|112007.7|36
1734440480000|2024-12-17 13:01:20|112059.9|112034.9|112090.6|112040.6|112091.4|112056.3|112059.7|112034.7|40
1734440490000|2024-12-17 13:01:30|112088.3|112038.3|112086|112036|112096.5|112046.5|112086|112036|31
1734440500000|2024-12-17 13:01:40|112086.4|112036.4|112070.6|112045.6|112088|112045.6|112070.6|112030.8|15
1734440510000|2024-12-17 13:01:50|112070.2|112045.2|112073.1|112048.1|112074.2|112049.2|112061.6|112036.6|31
1734440520000|2024-12-17 13:02:00|112072.6|112047.6|112077.3|112027.3|112078.4|112050.6|112068.8|112025.4|22
1734440530000|2024-12-17 13:02:10|112075.4|112025.4|112071.6|112021.6|112075.4|112030.6|112053.9|112005.9|29
1734440540000|2024-12-17 13:02:20|112071.8|112021.8|112076.6|112026.6|112076.6|112026.6|112069.1|112019.1|12
1734440550000|2024-12-17 13:02:30|112077|112027|112080.1|112030.1|112081.3|112031.3|112076.2|112026.2|14
1734440560000|2024-12-17 13:02:40|112080.9|112030.9|112077.3|112027.3|112085.2|112035.2|112077.3|112027.3|23
1734440570000|2024-12-17 13:02:50|112076.7|112026.7|112073.4|112048.4|112077.8|112048.4|112070.3|112026.6|23
1734440580000|2024-12-17 13:03:00|112071.4|112046.4|112092.8|112042.8|112092.8|112059.4|112070.1|112042.8|32
1734440590000|2024-12-17 13:03:10|112093.5|112043.5|112092.2|112042.2|112096.2|112046.2|112092.2|112042.2|19
1734440600000|2024-12-17 13:03:20|112093.9|112043.9|112091.1|112041.1|112095.7|112045.7|112090.6|112040.6|20
1734440610000|2024-12-17 13:03:30|112090.6|112040.6|112093.6|112043.6|112093.8|112043.8|112090.2|112040.2|16
1734440620000|2024-12-17 13:03:40|112094.3|112044.3|112095|112045|112095|112045|112093.2|112043.2|8
1734440630000|2024-12-17 13:03:50|112096.5|112046.5|112090.9|112040.9|112096.5|112046.5|112087.8|112037.8|15
1734440640000|2024-12-17 13:04:00|112091.8|112041.8|112101.8|112076.8|112110.1|112076.8|112088.6|112038.6|36
1734440650000|2024-12-17 13:04:10|112101.2|112076.2|112101.5|112076.5|112111.1|112086.1|112101.2|112076.2|29
1734440660000|2024-12-17 13:04:20|112099.6|112074.6|112105.7|112080.7|112107|112082|112099.6|112074.6|12
1734440670000|2024-12-17 13:04:30|112105.6|112080.6|112112.4|112087.4|112112.4|112087.4|112105.3|112080.3|22
1734440680000|2024-12-17 13:04:40|112114.4|112089.4|112110.7|112085.7|112114.7|112089.7|112110.3|112085.3|9
1734440690000|2024-12-17 13:04:50|112113.9|112088.9|112126.5|112076.5|112126.8|112089.9|112112.6|112075.2|21
1734440700000|2024-12-17 13:05:00|112128.3|112078.3|112122.8|112072.8|112128.3|112078.3|112122.8|112072.8|15
1734440710000|2024-12-17 13:05:10|112122.3|112072.3|112105.2|112080.2|112122.8|112083.9|112099.2|112072.3|25
1734440720000|2024-12-17 13:05:20|112105.1|112080.1|112103.2|112078.2|112105.1|112080.1|112099.3|112074.3|21
1734440730000|2024-12-17 13:05:30|112103.5|112078.5|112103.6|112078.6|112103.6|112078.6|112102.2|112077.2|11
1734440740000|2024-12-17 13:05:40|112103.7|112078.7|112099.9|112074.9|112104.4|112079.4|112097.8|112072.8|20
1734440750000|2024-12-17 13:05:50|112100|112075|112101.6|112076.6|112101.6|112076.6|112092.5|112067.5|22
1734440760000|2024-12-17 13:06:00|112101.9|112076.9|112100.2|112075.2|112101.9|112076.9|112099.2|112074.2|15
1734440770000|2024-12-17 13:06:10|112100.8|112075.8|112100.1|112075.1|112102.2|112077.2|112095.4|112070.4|20
1734440780000|2024-12-17 13:06:20|112101.6|112076.6|112096.4|112071.4|112101.6|112076.6|112096.4|112071.4|13
1734440790000|2024-12-17 13:06:30|112095.6|112070.6|112088.2|112063.2|112095.6|112070.6|112088.2|112063.2|27
1734440800000|2024-12-17 13:06:40|112087.3|112062.3|112093.3|112068.3|112094.5|112069.5|112087.3|112062.3|30
1734440810000|2024-12-17 13:06:50|112091.3|112066.3|112090|112065|112091.3|112066.3|112084.5|112059.5|23
1734440820000|2024-12-17 13:07:00|112092.6|112067.6|112086.9|112061.9|112093.4|112068.4|112086.9|112061.9|18
1734440830000|2024-12-17 13:07:10|112086.8|112061.8|112083.7|112058.7|112086.9|112061.9|112083.4|112058.4|10
1734440840000|2024-12-17 13:07:20|112085.4|112060.4|112085.7|112060.7|112089.9|112064.9|112084.9|112059.9|20
1734440850000|2024-12-17 13:07:30|112084.9|112059.9|112085|112060|112087.1|112062.1|112084.9|112059.9|16
1734440860000|2024-12-17 13:07:40|112084.3|112059.3|112070.1|112045.1|112086.4|112061.4|112070.1|112045.1|24
1734440870000|2024-12-17 13:07:50|112069.2|112044.2|112063.7|112038.7|112069.3|112044.3|112062.4|112037.4|22
1734440880000|2024-12-17 13:08:00|112064.5|112039.5|112059.8|112034.8|112065.2|112040.2|112058.8|112033.8|18
1734440890000|2024-12-17 13:08:10|112059.1|112034.1|112051.4|112026.4|112059.1|112034.1|112049.2|112024.2|19
1734440900000|2024-12-17 13:08:20|112052.3|112027.3|112061.2|112036.2|112069.1|112044.1|112052.3|112027.3|28
1734440910000|2024-12-17 13:08:30|112061.3|112036.3|112061.8|112036.8|112061.8|112036.8|112060.2|112035.2|9
1734440920000|2024-12-17 13:08:40|112063.2|112038.2|112070.8|112045.8|112071.3|112046.3|112061.7|112036.7|13
1734440930000|2024-12-17 13:08:50|112071.7|112046.7|112083.7|112058.7|112086.1|112061.1|112069.4|112044.4|21
1734440940000|2024-12-17 13:09:00|112082.9|112057.9|112089.6|112064.6|112090.5|112065.5|112082.9|112057.9|24
1734440950000|2024-12-17 13:09:10|112090.8|112065.8|112082.1|112057.1|112092.3|112067.3|112080.2|112055.2|32
1734440960000|2024-12-17 13:09:20|112080.1|112055.1|112072.9|112047.9|112082.1|112057.1|112072.2|112047.2|20
1734440970000|2024-12-17 13:09:30|112073.1|112048.1|112078.4|112053.4|112080.8|112055.8|112072.9|112047.9|17
1734440980000|2024-12-17 13:09:40|112077.6|112052.6|112075|112050|112078.5|112053.5|112072.6|112047.6|20
1734440990000|2024-12-17 13:09:50|112075.3|112050.3|112072.6|112047.6|112075.3|112050.3|112071.7|112046.7|12
1734441000000|2024-12-17 13:10:00|112071|112046|112068.8|112043.8|112071.2|112046.2|112068.8|112043.8|21
1734441010000|2024-12-17 13:10:10|112068.7|112043.7|112068.7|112043.7|112068.8|112043.8|112068.5|112043.5|6
1734441020000|2024-12-17 13:10:20|112069.5|112044.5|112081.7|112056.7|112087.8|112062.8|112068.8|112043.8|33
1734441030000|2024-12-17 13:10:30|112083.7|112058.7|112087.3|112062.3|112089.4|112064.4|112082|112057|20
1734441040000|2024-12-17 13:10:40|112086.5|112061.5|112086.8|112061.8|112087.3|112062.3|112086.2|112061.2|14
1734441050000|2024-12-17 13:10:50|112087|112062|112085.1|112060.1|112088.8|112063.8|112083.1|112058.1|21
1734441060000|2024-12-17 13:11:00|112085|112060|112086.9|112061.9|112086.9|112061.9|112082.9|112057.9|12
1734441070000|2024-12-17 13:11:10|112087.8|112062.8|112085.3|112060.3|112095.2|112070.2|112085.3|112060.3|30
1734441080000|2024-12-17 13:11:20|112084.5|112059.5|112093.8|112068.8|112093.8|112068.8|112080.3|112055.3|15
1734441090000|2024-12-17 13:11:30|112093.9|112068.9|112089.1|112064.1|112093.9|112068.9|112089.1|112064.1|20
1734441100000|2024-12-17 13:11:40|112089.3|112064.3|112093.8|112068.8|112094.3|112069.3|112089.3|112064.3|16
1734441110000|2024-12-17 13:11:50|112093.4|112068.4|112094.3|112069.3|112096.9|112071.9|112093.4|112068.4|34
1734441120000|2024-12-17 13:12:00|112094.9|112069.9|112094.7|112069.7|112097.9|112072.9|112094.7|112069.7|23
1734441130000|2024-12-17 13:12:10|112095.2|112070.2|112091.1|112066.1|112099.7|112074.7|112091.1|112066.1|20
1734441140000|2024-12-17 13:12:20|112090.1|112065.1|112088.1|112063.1|112090.9|112065.9|112086.2|112061.2|25
1734441150000|2024-12-17 13:12:30|112088.7|112063.7|112089.6|112064.6|112091.2|112066.2|112087.9|112062.9|20
1734441160000|2024-12-17 13:12:40|112088.8|112063.8|112087.2|112062.2|112088.8|112063.8|112087.2|112062.2|12
1734441170000|2024-12-17 13:12:50|112086.9|112061.9|112083.8|112058.8|112086.9|112061.9|112082.7|112057.7|9
1734441180000|2024-12-17 13:13:00|112083.1|112058.1|112077.9|112052.9|112083.3|112058.3|112077.1|112052.1|18
1734441190000|2024-12-17 13:13:10|112078.8|112053.8|112075.8|112050.8|112078.9|112053.9|112075.3|112050.3|7
1734441200000|2024-12-17 13:13:20|112074.9|112049.9|112076.1|112051.1|112076.1|112051.1|112074.9|112049.9|11
1734441210000|2024-12-17 13:13:30|112077.1|112052.1|112083.8|112058.8|112084|112059|112074|112049|15
1734441220000|2024-12-17 13:13:40|112085.2|112060.2|112084.3|112059.3|112086.2|112061.2|112080.9|112055.9|24
1734441230000|2024-12-17 13:13:50|112085.1|112060.1|112097.5|112072.5|112099.1|112074.1|112084.9|112059.9|24
1734441240000|2024-12-17 13:14:00|112096.8|112071.8|112091.5|112066.5|112097.4|112072.4|112091.1|112066.1|35
1734441250000|2024-12-17 13:14:10|112091.8|112066.8|112095.6|112070.6|112096.4|112071.4|112091.5|112066.5|17
1734441260000|2024-12-17 13:14:20|112095.8|112070.8|112098.1|112073.1|112098.1|112073.1|112095.8|112070.8|7
1734441270000|2024-12-17 13:14:30|112097.4|112072.4|112098.7|112073.7|112099.9|112074.9|112097.4|112072.4|18
1734441280000|2024-12-17 13:14:40|112097.9|112072.9|112095.9|112070.9|112099.8|112074.8|112094.5|112069.5|15
1734441290000|2024-12-17 13:14:50|112096.1|112071.1|112095.2|112070.2|112096.9|112071.9|112094.6|112069.6|16
1734441300000|2024-12-17 13:15:00|112095.5|112070.5|112092.4|112067.4|112096.9|112071.9|112092.4|112067.4|30
1734441310000|2024-12-17 13:15:10|112092.9|112067.9|112091.4|112066.4|112092.9|112067.9|112080.5|112055.5|37
1734441320000|2024-12-17 13:15:20|112092.1|112067.1|112095|112070|112098|112073|112088.2|112063.2|29
1734441330000|2024-12-17 13:15:30|112095.3|112070.3|112096.6|112071.6|112098.9|112073.9|112089.9|112064.9|27
1734441340000|2024-12-17 13:15:40|112095.6|112070.6|112089|112064|112095.6|112070.6|112089|112064|22
1734441350000|2024-12-17 13:15:50|112088.8|112063.8|112081.7|112056.7|112088.8|112063.8|112078.3|112053.3|13
1734441360000|2024-12-17 13:16:00|112079.5|112054.5|112082.5|112057.5|112085.4|112060.4|112079.5|112054.5|22
1734441370000|2024-12-17 13:16:10|112083.9|112058.9|112098.1|112073.1|112100.4|112075.4|112083.9|112058.9|28
1734441380000|2024-12-17 13:16:20|112098.2|112073.2|112098.6|112073.6|112099.2|112074.2|112096.5|112071.5|19
1734441390000|2024-12-17 13:16:30|112098.9|112073.9|112100|112075|112103.8|112078.8|112098.3|112073.3|26
1734441400000|2024-12-17 13:16:40|112097.3|112072.3|112105.5|112080.5|112108.3|112083.3|112097.3|112072.3|21
1734441410000|2024-12-17 13:16:50|112104.5|112079.5|112107.5|112082.5|112109.6|112084.6|112103.4|112078.4|32
1734441420000|2024-12-17 13:17:00|112106.3|112081.3|112109|112084|112110.6|112085.6|112106|112081|29
1734441430000|2024-12-17 13:17:10|112109.1|112084.1|112100.3|112075.3|112109.1|112084.1|112099.5|112074.5|23
1734441440000|2024-12-17 13:17:20|112099.8|112074.8|112106.7|112081.7|112113.2|112088.2|112095|112070|35
1734441450000|2024-12-17 13:17:30|112106|112081|112099.9|112074.9|112106|112081|112099.5|112074.5|27
1734441460000|2024-12-17 13:17:40|112099.8|112074.8|112098.2|112073.2|112099.8|112074.8|112093.6|112068.6|25
1734441470000|2024-12-17 13:17:50|112097.5|112072.5|112097.2|112072.2|112098.4|112073.4|112095.4|112070.4|27
1734441480000|2024-12-17 13:18:00|112099.7|112074.7|112103.4|112078.4|112103.4|112078.4|112098.2|112073.2|34
1734441490000|2024-12-17 13:18:10|112103|112078|112108.5|112058.5|112110.4|112078|112097.8|112058.5|22
1734441500000|2024-12-17 13:18:20|112110.4|112060.4|112095|112070|112110.4|112071.2|112095|112057.5|8
1734441510000|2024-12-17 13:18:30|112095.8|112070.8|112110.4|112060.4|112110.4|112073.6|112094|112060.4|10
1734441520000|2024-12-17 13:18:40|112109.7|112059.7|112114.4|112064.4|112118.9|112079.6|112099.7|112058.3|24
1734441530000|2024-12-17 13:18:50|112112.4|112062.4|112110.9|112060.9|112118.9|112068.9|112110.9|112060.9|21
1734441540000|2024-12-17 13:19:00|112111.1|112061.1|112124.3|112074.3|112124.7|112074.7|112111.1|112061.1|16
1734441550000|2024-12-17 13:19:10|112124.9|112074.9|112127.1|112077.1|112129.7|112079.7|112122.7|112072.7|35
1734441560000|2024-12-17 13:19:20|112126.8|112076.8|112117.5|112067.5|112128.6|112078.6|112117|112067|22
1734441570000|2024-12-17 13:19:30|112119.1|112069.1|112114.1|112064.1|112119.1|112069.1|112111.9|112061.9|17
1734441580000|2024-12-17 13:19:40|112115.6|112065.6|112119.2|112069.2|112121.8|112071.8|112115.6|112065.6|30
1734441590000|2024-12-17 13:19:50|112117.2|112067.2|112112.3|112062.3|112119.7|112069.7|112112.3|112062.3|35
1734441600000|2024-12-17 13:20:00|112109.4|112059.4|112097.8|112072.8|112114.7|112075.5|112091.9|112056.2|35
1734441610000|2024-12-17 13:20:10|112094.6|112069.6|112099|112074|112102.8|112077.8|112094|112069|18
1734441620000|2024-12-17 13:20:20|112101.9|112076.9|112116.5|112091.5|112128.7|112097|112099.6|112074.6|45
1734441630000|2024-12-17 13:20:30|112116.1|112091.1|112135.3|112085.3|112136.9|112096.2|112114.7|112083.4|22
1734441640000|2024-12-17 13:20:40|112135.1|112085.1|112141.9|112091.9|112142|112092|112135.1|112085.1|15
1734441650000|2024-12-17 13:20:50|112143|112093|112157.4|112132.4|112162.1|112137.1|112134|112093|23
1734441660000|2024-12-17 13:21:00|112156.6|112131.6|112159.1|112134.1|112162.4|112137.4|112153.7|112128.7|16
1734441670000|2024-12-17 13:21:10|112159.3|112134.3|112153.2|112128.2|112160.2|112135.2|112153.2|112128.2|23
1734441680000|2024-12-17 13:21:20|112155|112130|112156.1|112131.1|112163.1|112138.1|112153.2|112128.2|25
1734441690000|2024-12-17 13:21:30|112155.7|112130.7|112152.1|112127.1|112155.7|112130.7|112148.8|112123.8|21
1734441700000|2024-12-17 13:21:40|112150.9|112125.9|112154.9|112129.9|112154.9|112129.9|112150.9|112125.9|15
1734441710000|2024-12-17 13:21:50|112165.1|112115.1|112173.2|112123.2|112175.4|112125.4|112163.9|112113.9|30
1734441720000|2024-12-17 13:22:00|112171.8|112121.8|112164.1|112114.1|112171.8|112121.8|112161|112111|20
1734441730000|2024-12-17 13:22:10|112163.6|112113.6|112165.6|112115.6|112165.6|112115.6|112163.3|112113.3|14
1734441740000|2024-12-17 13:22:20|112165.7|112115.7|112164.1|112114.1|112166.1|112116.1|112162.6|112112.6|16
1734441750000|2024-12-17 13:22:30|112164|112114|112168.5|112118.5|112172.8|112122.8|112164|112114|26
1734441760000|2024-12-17 13:22:40|112167.1|112117.1|112161.2|112111.2|112167.1|112117.1|112160.3|112110.3|29
1734441770000|2024-12-17 13:22:50|112160.9|112110.9|112162.1|112112.1|112162.1|112112.1|112160|112110|9
1734441780000|2024-12-17 13:23:00|112163.1|112113.1|112159.4|112109.4|112164.1|112114.1|112158.6|112108.6|17
1734441790000|2024-12-17 13:23:10|112159.2|112109.2|112139.3|112089.3|112159.2|112109.2|112139.3|112089.3|26
1734441800000|2024-12-17 13:23:20|112139.9|112089.9|112142.8|112092.8|112143.1|112093.1|112139.3|112089.3|12
1734441810000|2024-12-17 13:23:30|112141.6|112091.6|112142.3|112092.3|112142.3|112092.3|112133.9|112083.9|28
1734441820000|2024-12-17 13:23:40|112143|112093|112150.2|112100.2|112150.2|112100.2|112142.9|112092.9|21
1734441830000|2024-12-17 13:23:50|112150|112100|112148|112098|112152.3|112102.3|112145.9|112095.9|21
1734441840000|2024-12-17 13:24:00|112149.2|112099.2|112152|112102|112155.2|112105.2|112149.2|112099.2|32
1734441850000|2024-12-17 13:24:10|112152.8|112102.8|112167.2|112117.2|112167.5|112117.5|112152|112102|32
1734441860000|2024-12-17 13:24:20|112168.9|112118.9|112165.5|112115.5|112168.9|112118.9|112165.4|112115.4|9
1734441870000|2024-12-17 13:24:30|112166.8|112116.8|112169.4|112119.4|112171.1|112132.2|112153.7|112116.4|30
1734441880000|2024-12-17 13:24:40|112170.7|112120.7|112165.9|112115.9|112170.7|112120.7|112165.9|112115.9|25
1734441890000|2024-12-17 13:24:50|112165|112115|112168.2|112118.2|112168.2|112118.2|112163.4|112113.4|29
1734441900000|2024-12-17 13:25:00|112170.9|112120.9|112159.2|112109.2|112170.9|112120.9|112158.4|112108.4|19
1734441910000|2024-12-17 13:25:10|112159.9|112109.9|112162.1|112112.1|112164.8|112114.8|112157.6|112107.6|33
1734441920000|2024-12-17 13:25:20|112161.5|112111.5|112160.1|112110.1|112166.5|112116.5|112158.3|112108.3|37
1734441930000|2024-12-17 13:25:30|112158.5|112108.5|112159.3|112109.3|112160.1|112110.1|112155.7|112105.7|22
1734441940000|2024-12-17 13:25:40|112158.9|112108.9|112142.7|112117.7|112160.3|112117.7|112141|112100|27
1734441950000|2024-12-17 13:25:50|112142.8|112117.8|112139.8|112114.8|112143.8|112118.8|112136.9|112111.9|34
1734441960000|2024-12-17 13:26:00|112141.3|112116.3|112141.4|112116.4|112141.6|112116.6|112140|112115|16
1734441970000|2024-12-17 13:26:10|112142.6|112117.6|112141|112116|112146.7|112121.7|112141|112116|18
1734441980000|2024-12-17 13:26:20|112141.9|112116.9|112142.5|112117.5|112145.1|112120.1|112141.9|112116.9|10
1734441990000|2024-12-17 13:26:30|112143.6|112118.6|112141.3|112116.3|112143.7|112118.7|112140.7|112115.7|14
1734442000000|2024-12-17 13:26:40|112140.5|112115.5|112127.7|112102.7|112142.4|112117.4|112126|112101|19
1734442010000|2024-12-17 13:26:50|112126.1|112101.1|112126.9|112101.9|112129.6|112104.6|112125.6|112100.6|15
1734442020000|2024-12-17 13:27:00|112129.6|112104.6|112140.2|112115.2|112141.7|112116.7|112126|112101|19
1734442030000|2024-12-17 13:27:10|112139.3|112114.3|112140.5|112115.5|112141|112116|112139|112114|15
1734442040000|2024-12-17 13:27:20|112141.4|112116.4|112146.6|112121.6|112147.4|112122.4|112140.8|112115.8|23
1734442050000|2024-12-17 13:27:30|112147.5|112122.5|112150.9|112125.9|112153.4|112128.4|112145.9|112120.9|24
1734442060000|2024-12-17 13:27:40|112149.7|112124.7|112151.3|112126.3|112152.3|112127.3|112149.7|112124.7|14
1734442070000|2024-12-17 13:27:50|112151.1|112126.1|112142.7|112117.7|112151.1|112126.1|112142|112117|21
1734442080000|2024-12-17 13:28:00|112141.3|112116.3|112141|112116|112142.8|112117.8|112137.7|112112.7|22
1734442090000|2024-12-17 13:28:10|112140.3|112115.3|112139.2|112114.2|112143|112118|112138.4|112113.4|21
1734442100000|2024-12-17 13:28:20|112140.2|112115.2|112124.3|112099.3|112140.2|112115.2|112115.5|112090.5|26
1734442110000|2024-12-17 13:28:30|112122|112097|112120.8|112095.8|112124.2|112099.2|112120.7|112095.7|15
1734442120000|2024-12-17 13:28:40|112119.9|112094.9|112117.3|112092.3|112121.3|112096.3|112113.1|112088.1|29
1734442130000|2024-12-17 13:28:50|112115.6|112090.6|112110.9|112085.9|112117.3|112092.3|112109|112084|51
1734442140000|2024-12-17 13:29:00|112116.2|112091.2|112122.7|112097.7|112125.8|112100.8|112115.9|112090.9|20
1734442150000|2024-12-17 13:29:10|112121.9|112096.9|112117.5|112092.5|112125.7|112100.7|112117.5|112092.5|40
1734442160000|2024-12-17 13:29:20|112121.1|112096.1|112136.9|112086.9|112136.9|112103.3|112117|112086.9|43
1734442170000|2024-12-17 13:29:30|112140.3|112090.3|112152.1|112102.1|112155.2|112105.2|112138.7|112088.7|37
1734442180000|2024-12-17 13:29:40|112151.1|112101.1|112152.4|112102.4|112167.4|112117.4|112151.1|112101.1|45
1734442190000|2024-12-17 13:29:50|112152.5|112102.5|112206.1|112076.8|112206.1|112115.6|112152.5|112076.8|23
1734442200000|2024-12-17 13:30:00|112212.4|112072.4|112149.6|112018.3|112221.3|112072.4|112144|111965.9|54
1734442210000|2024-12-17 13:30:10|112147.5|112016.2|112132.5|112082.5|112147.5|112084.7|112084.2|111982.8|56
1734442220000|2024-12-17 13:30:20|112132.8|112082.8|112127.9|112077.9|112152.3|112102.3|112127.1|112077.1|43
1734442230000|2024-12-17 13:30:30|112122|112072|112114.2|112064.2|112130|112080|112106.6|112056.6|45
1734442240000|2024-12-17 13:30:40|112112.4|112062.4|112087.4|112037.4|112112.4|112062.4|112083.2|112033.2|63
1734442250000|2024-12-17 13:30:50|112087.1|112037.1|112098.8|112048.8|112107.4|112074.5|112078.2|112037.1|45
1734442260000|2024-12-17 13:31:00|112097.8|112047.8|112097|112047|112104.7|112071.7|112090.6|112041.5|49
1734442270000|2024-12-17 13:31:10|112097.9|112047.9|112085.1|112060.1|112099|112063.3|112080.9|112038.1|61
1734442280000|2024-12-17 13:31:20|112083.1|112058.1|112086.1|112036.1|112096|112058.3|112072.6|112027.3|62
1734442290000|2024-12-17 13:31:30|112092.3|112042.3|112083.5|112058.5|112096|112061.7|112076.3|112031.3|65
1734442300000|2024-12-17 13:31:40|112083.6|112058.6|112078.1|112053.1|112083.6|112058.6|112071.2|112046.2|67
1734442310000|2024-12-17 13:31:50|112076.8|112051.8|112069.2|112044.2|112087.5|112055.7|112067.2|112027.7|55
1734442320000|2024-12-17 13:32:00|112069.3|112044.3|112074.6|112049.6|112083.2|112051.6|112066.6|112023.6|51
1734442330000|2024-12-17 13:32:10|112075.3|112050.3|112077.2|112052.2|112089.7|112064.7|112075.3|112050.3|53
1734442340000|2024-12-17 13:32:20|112078.2|112053.2|112074.4|112049.4|112086|112061|112074.3|112049.3|38
1734442350000|2024-12-17 13:32:30|112073.6|112048.6|112089.7|112064.7|112090.2|112065.2|112073.6|112048.6|40
1734442360000|2024-12-17 13:32:40|112090|112065|112089.6|112064.6|112090.3|112065.3|112087|112062|15
1734442370000|2024-12-17 13:32:50|112088.8|112063.8|112086.9|112061.9|112091.8|112066.8|112083|112058|38
1734442380000|2024-12-17 13:33:00|112087.4|112062.4|112067.3|112042.3|112087.4|112062.4|112067.3|112042.3|54
1734442390000|2024-12-17 13:33:10|112062.4|112037.4|112060.2|112035.2|112069.6|112044.6|112056.1|112031.1|46
1734442400000|2024-12-17 13:33:20|112061.1|112036.1|112060.5|112035.5|112069.5|112044.5|112059.7|112034.7|36
1734442410000|2024-12-17 13:33:30|112062.5|112037.5|112062.5|112037.5|112065.2|112040.2|112058.5|112033.5|39
1734442420000|2024-12-17 13:33:40|112061.8|112036.8|112067.2|112042.2|112068|112043|112059.9|112034.9|28
1734442430000|2024-12-17 13:33:50|112067.8|112042.8|112058.9|112033.9|112067.8|112042.8|112057.2|112032.2|33
1734442440000|2024-12-17 13:34:00|112060.6|112035.6|112077.8|112052.8|112092.4|112054.2|112060.6|112035.6|43
1734442450000|2024-12-17 13:34:10|112076.5|112051.5|112067.3|112042.3|112078.8|112053.8|112067.3|112042.3|35
1734442460000|2024-12-17 13:34:20|112067.9|112042.9|112069.1|112044.1|112072.9|112047.9|112064.3|112039.3|23
1734442470000|2024-12-17 13:34:30|112068.5|112043.5|112066.9|112041.9|112071.2|112046.2|112065.8|112040.8|26
1734442480000|2024-12-17 13:34:40|112066.5|112041.5|112065.9|112040.9|112067.2|112042.2|112062.4|112037.4|32
1734442490000|2024-12-17 13:34:50|112065.1|112040.1|112071.2|112046.2|112075.9|112050.9|112065.1|112040.1|33
1734442500000|2024-12-17 13:35:00|112072|112047|112075.5|112050.5|112079.4|112054.4|112070.9|112045.9|34
1734442510000|2024-12-17 13:35:10|112076.7|112051.7|112091|112066|112091.9|112066.9|112072.9|112047.9|38
1734442520000|2024-12-17 13:35:20|112091.8|112066.8|112097.7|112072.7|112102.2|112077.2|112091.6|112066.6|39
1734442530000|2024-12-17 13:35:30|112097.8|112072.8|112088.5|112063.5|112097.8|112072.8|112083.1|112058.1|35
1734442540000|2024-12-17 13:35:40|112086.6|112061.6|112085.8|112060.8|112088.4|112063.4|112085.2|112060.2|28
1734442550000|2024-12-17 13:35:50|112088.4|112063.4|112094.6|112069.6|112096.2|112071.2|112087.8|112062.8|29
1734442560000|2024-12-17 13:36:00|112093.8|112068.8|112106.6|112081.6|112111.1|112086.1|112093.7|112068.7|39
1734442570000|2024-12-17 13:36:10|112107.2|112082.2|112128.5|112103.5|112128.8|112103.8|112106.3|112081.3|37
1734442580000|2024-12-17 13:36:20|112129.7|112104.7|112128.8|112103.8|112137.7|112112.7|112127.7|112102.7|30
1734442590000|2024-12-17 13:36:30|112128.5|112103.5|112136.9|112111.9|112139.5|112114.5|112127|112102|29
1734442600000|2024-12-17 13:36:40|112137.7|112112.7|112139.3|112114.3|112152.4|112115.8|112133.6|112095.5|41
1734442610000|2024-12-17 13:36:50|112138.7|112113.7|112152.9|112127.9|112157.2|112132.2|112137.8|112112.8|34
1734442620000|2024-12-17 13:37:00|112152.6|112127.6|112149.9|112124.9|112161|112136|112149|112124|45
1734442630000|2024-12-17 13:37:10|112149.4|112124.4|112152.1|112127.1|112155.9|112130.9|112149.4|112124.4|27
1734442640000|2024-12-17 13:37:20|112150.9|112125.9|112138.3|112113.3|112150.9|112125.9|112137.4|112112.4|31
1734442650000|2024-12-17 13:37:30|112138.7|112113.7|112140.6|112115.6|112141.6|112116.6|112137.7|112112.7|21
1734442660000|2024-12-17 13:37:40|112138|112113|112144.7|112119.7|112144.7|112119.7|112135.3|112110.3|32
1734442670000|2024-12-17 13:37:50|112145.8|112120.8|112148.8|112123.8|112152.4|112127.4|112144.4|112119.4|35
1734442680000|2024-12-17 13:38:00|112149.5|112124.5|112140.6|112115.6|112152.5|112127.5|112137.7|112112.7|33
1734442690000|2024-12-17 13:38:10|112141.7|112116.7|112135.5|112110.5|112141.7|112116.7|112133.1|112108.1|31
1734442700000|2024-12-17 13:38:20|112134.9|112109.9|112122.7|112097.7|112136.3|112111.3|112119.7|112094.7|40
1734442710000|2024-12-17 13:38:30|112122|112097|112114.1|112089.1|112123.2|112098.2|112109|112084|46
1734442720000|2024-12-17 13:38:40|112113.3|112088.3|112112.4|112087.4|112116.6|112091.6|112112.4|112087.4|21
1734442730000|2024-12-17 13:38:50|112112.1|112087.1|112098|112073|112112.1|112087.1|112097.2|112072.2|35
1734442740000|2024-12-17 13:39:00|112097.6|112072.6|112094.6|112069.6|112098.5|112073.5|112090.8|112065.8|31
1734442750000|2024-12-17 13:39:10|112093.8|112068.8|112094.2|112069.2|112099.6|112074.6|112085.8|112060.8|39
1734442760000|2024-12-17 13:39:20|112093.4|112068.4|112093.4|112068.4|112094.6|112069.6|112085.9|112060.9|20
1734442770000|2024-12-17 13:39:30|112093.2|112068.2|112104.5|112079.5|112104.5|112079.5|112092.2|112067.2|20
1734442780000|2024-12-17 13:39:40|112104.1|112079.1|112102.3|112077.3|112110.2|112085.2|112102.3|112077.3|34
1734442790000|2024-12-17 13:39:50|112103|112078|112093.8|112068.8|112108.7|112083.7|112090.5|112065.5|35
1734442800000|2024-12-17 13:40:00|112093.4|112068.4|112069.4|112044.4|112093.4|112068.4|112045.6|112020.6|66
1734442810000|2024-12-17 13:40:10|112065.6|112040.6|112075.7|112050.7|112076.1|112051.1|112065.6|112040.6|26
1734442820000|2024-12-17 13:40:20|112072.1|112047.1|112068.9|112043.9|112074.8|112049.8|112067.4|112042.4|28
1734442830000|2024-12-17 13:40:30|112069.6|112044.6|112066.7|112041.7|112072.3|112047.3|112064.7|112039.7|33
1734442840000|2024-12-17 13:40:40|112065.1|112040.1|112081.3|112056.3|112081.3|112056.3|112065.1|112040.1|35
1734442850000|2024-12-17 13:40:50|112082|112057|112068.2|112043.2|112082|112057|112068.2|112043.2|23
1734442860000|2024-12-17 13:41:00|112068.1|112043.1|112071.1|112046.1|112077.3|112052.3|112067.5|112042.5|26
1734442870000|2024-12-17 13:41:10|112071.2|112046.2|112066.9|112041.9|112072.3|112047.3|112066.7|112041.7|17
1734442880000|2024-12-17 13:41:20|112065.8|112040.8|112066.7|112041.7|112069.4|112044.4|112065.8|112040.8|20
1734442890000|2024-12-17 13:41:30|112066.8|112041.8|112069.8|112044.8|112074.7|112049.7|112066.8|112041.8|19
1734442900000|2024-12-17 13:41:40|112069.7|112044.7|112071|112046|112076.6|112051.6|112069.7|112044.7|44
1734442910000|2024-12-17 13:41:50|112066.8|112041.8|112064.9|112039.9|112070|112045|112058.3|112033.3|42
1734442920000|2024-12-17 13:42:00|112064.1|112039.1|112057.2|112032.2|112065.5|112040.5|112055.7|112030.7|30
1734442930000|2024-12-17 13:42:10|112057.9|112032.9|112030.6|112005.6|112057.9|112032.9|112026.7|112001.7|32
1734442940000|2024-12-17 13:42:20|112030.1|112005.1|112034.8|112009.8|112036.6|112011.6|112028.2|112003.2|25
1734442950000|2024-12-17 13:42:30|112035.2|112010.2|112030|112005|112036|112011|112029.7|112004.7|16
1734442960000|2024-12-17 13:42:40|112029.8|112004.8|112035|112010|112036.6|112011.6|112029.6|112004.6|19
1734442970000|2024-12-17 13:42:50|112035.8|112010.8|112036.2|112011.2|112049.5|112024.5|112034.6|112009.6|41
1734442980000|2024-12-17 13:43:00|112037|112012|112026.2|112001.2|112037|112012|112019.5|111994.5|51
1734442990000|2024-12-17 13:43:10|112030.9|112005.9|112011.1|111986.1|112032.3|112007.3|112010.5|111985.5|57
1734443000000|2024-12-17 13:43:20|112010.3|111985.3|112012.1|111987.1|112025.4|112000.4|112009.1|111984.1|45
1734443010000|2024-12-17 13:43:30|112011.1|111986.1|112027.2|112002.2|112029.1|112004.1|112011.1|111986.1|28
1734443020000|2024-12-17 13:43:40|112028.3|112003.3|112034.8|112009.8|112034.9|112009.9|112026.9|112001.9|30
1734443030000|2024-12-17 13:43:50|112033.6|112008.6|112023.8|111998.8|112033.9|112008.9|112022.9|111997.9|36
1734443040000|2024-12-17 13:44:00|112023.9|111998.9|112023.3|111973.3|112026.4|112000|112011.3|111971.6|41
1734443050000|2024-12-17 13:44:10|112027.1|111977.1|112007|111982|112027.1|111985.9|112001.1|111971.7|39
1734443060000|2024-12-17 13:44:20|112009.6|111984.6|112008.8|111983.8|112011.3|111986.3|112006.1|111981.1|32
1734443070000|2024-12-17 13:44:30|112009.2|111984.2|112025.8|112000.8|112031.3|112006.3|112005.6|111980.6|47
1734443080000|2024-12-17 13:44:40|112027.1|112002.1|112039.6|112014.6|112047.4|112022.4|112025.9|112000.9|43
1734443090000|2024-12-17 13:44:50|112039.1|112014.1|112038.4|112013.4|112042.7|112017.7|112038.2|112013.2|24
1734443100000|2024-12-17 13:45:00|112039.3|112014.3|112032.7|112007.7|112041.1|112016.1|112032.5|112007.5|27
1734443110000|2024-12-17 13:45:10|112033.5|112008.5|112030.9|112005.9|112033.5|112008.5|112030.1|112005.1|20
1734443120000|2024-12-17 13:45:20|112031.9|112006.9|112026|112001|112031.9|112006.9|112019.7|111994.7|36
1734443130000|2024-12-17 13:45:30|112026.7|112001.7|112009.3|111984.3|112026.7|112001.7|112007.7|111982.7|31
1734443140000|2024-12-17 13:45:40|112010|111985|112011.2|111986.2|112014.6|111989.6|112007.8|111982.8|33
1734443150000|2024-12-17 13:45:50|112009.5|111984.5|112009.2|111959.2|112029.1|112004.1|111993.8|111953|48
1734443160000|2024-12-17 13:46:00|112009.5|111959.5|111992.1|111967.1|112009.5|111971.6|111989.3|111958.3|23
1734443170000|2024-12-17 13:46:10|111992.9|111967.9|111990|111965|111992.9|111967.9|111989.3|111964.3|20
1734443180000|2024-12-17 13:46:20|111989.9|111964.9|111989.2|111964.2|111990.7|111965.7|111986.6|111961.6|24
1734443190000|2024-12-17 13:46:30|111992.5|111967.5|111989.5|111964.5|111992.5|111967.5|111986.5|111961.5|38
1734443200000|2024-12-17 13:46:40|111989.1|111964.1|111995.4|111970.4|111995.4|111970.4|111988|111963|37
1734443210000|2024-12-17 13:46:50|111993|111968|111993|111968|111994.2|111969.2|111990.3|111965.3|36
1734443220000|2024-12-17 13:47:00|111992.5|111967.5|111999.9|111974.9|111999.9|111974.9|111992|111967|29
1734443230000|2024-12-17 13:47:10|112003|111978|112015.3|111990.3|112016.7|111991.7|112003|111978|34
1734443240000|2024-12-17 13:47:20|112014.6|111989.6|112005.3|111980.3|112016.1|111991.1|112000.2|111975.2|30
1734443250000|2024-12-17 13:47:30|112004.1|111979.1|112015.9|111990.9|112016.5|111991.5|112004.1|111979.1|22
1734443260000|2024-12-17 13:47:40|112016.3|111991.3|112012|111987|112016.9|111991.9|112012|111987|9
1734443270000|2024-12-17 13:47:50|112011.2|111986.2|111999.3|111974.3|112011.2|111986.2|111994.6|111969.6|25
1734443280000|2024-12-17 13:48:00|111997.9|111972.9|111993.1|111968.1|111998.2|111973.2|111993.1|111968.1|19
1734443290000|2024-12-17 13:48:10|111992.7|111967.7|111989.3|111964.3|111992.8|111967.8|111986.1|111961.1|22
1734443300000|2024-12-17 13:48:20|111988.5|111963.5|111999|111974|112005.5|111980.5|111987.8|111962.8|30
1734443310000|2024-12-17 13:48:30|111998.8|111973.8|111993|111968|111998.8|111973.8|111993|111968|14
1734443320000|2024-12-17 13:48:40|111992.9|111967.9|111979.6|111954.6|111993.8|111968.8|111978.4|111953.4|34
1734443330000|2024-12-17 13:48:50|111980.4|111955.4|111949.4|111924.4|111980.4|111955.4|111947.5|111922.5|32
1734443340000|2024-12-17 13:49:00|111949.6|111924.6|111961.7|111936.7|111963.3|111938.3|111946.2|111921.2|23
1734443350000|2024-12-17 13:49:10|111962.3|111937.3|111960.2|111935.2|111965.1|111940.1|111956.6|111931.6|18
1734443360000|2024-12-17 13:49:20|111961|111936|111953.2|111928.2|111961|111936|111949.5|111924.5|18
1734443370000|2024-12-17 13:49:30|111952.9|111927.9|111947.3|111922.3|111953.3|111928.3|111940.2|111915.2|39
1734443380000|2024-12-17 13:49:40|111946.3|111921.3|111936.2|111911.2|111948.1|111923.1|111935.6|111910.6|25
1734443390000|2024-12-17 13:49:50|111935.9|111910.9|111935.9|111910.9|111938.3|111913.3|111930.5|111905.5|29
1734443400000|2024-12-17 13:50:00|111938.5|111913.5|111935.7|111910.7|111938.6|111913.6|111935|111910|28
1734443410000|2024-12-17 13:50:10|111936.5|111911.5|111908.1|111883.1|111936.5|111911.5|111906.1|111881.1|33
1734443420000|2024-12-17 13:50:20|111907.3|111882.3|111907.7|111882.7|111907.7|111882.7|111902.7|111877.7|29
1734443430000|2024-12-17 13:50:30|111905.8|111880.8|111906.4|111881.4|111910.5|111885.5|111905|111880|31
1734443440000|2024-12-17 13:50:40|111907.3|111882.3|111915.3|111890.3|111922.1|111897.1|111907.3|111882.3|40
1734443450000|2024-12-17 13:50:50|111914.4|111889.4|111916.1|111891.1|111916.1|111891.1|111913|111888|26
1734443460000|2024-12-17 13:51:00|111915.9|111890.9|111924|111899|111943.8|111901.4|111914.6|111877.5|53
1734443470000|2024-12-17 13:51:10|111932.3|111907.3|111940|111915|111946.4|111921.4|111931.9|111906.9|24
1734443480000|2024-12-17 13:51:20|111941.3|111916.3|111934.6|111909.6|111941.3|111916.3|111933.3|111908.3|15
1734443490000|2024-12-17 13:51:30|111934.5|111909.5|111927.7|111902.7|111934.5|111909.5|111926.8|111901.8|20
1734443500000|2024-12-17 13:51:40|111928.6|111903.6|111920.9|111895.9|111928.6|111903.6|111920.1|111895.1|23
1734443510000|2024-12-17 13:51:50|111920.1|111895.1|111915.3|111890.3|111920.1|111895.1|111915|111890|18
1734443520000|2024-12-17 13:52:00|111916.1|111891.1|111905.3|111880.3|111916.1|111891.1|111905.3|111880.3|30
1734443530000|2024-12-17 13:52:10|111908.9|111883.9|111912.9|111887.9|111914.5|111889.5|111908.4|111883.4|27
1734443540000|2024-12-17 13:52:20|111913.4|111888.4|111909.9|111884.9|111913.4|111888.4|111906.3|111881.3|15
1734443550000|2024-12-17 13:52:30|111906.3|111881.3|111911|111886|111921.7|111896.7|111905.5|111880.5|31
1734443560000|2024-12-17 13:52:40|111911.1|111886.1|111909.3|111884.3|111924.7|111899.7|111908.7|111883.7|21
1734443570000|2024-12-17 13:52:50|111909.5|111884.5|111905.8|111880.8|111914.9|111889.9|111905.1|111880.1|28
1734443580000|2024-12-17 13:53:00|111906.6|111881.6|111903.7|111878.7|111908.1|111883.1|111903.7|111878.7|21
1734443590000|2024-12-17 13:53:10|111903.5|111878.5|111881.1|111856.1|111903.8|111878.8|111880.3|111855.3|34
1734443600000|2024-12-17 13:53:20|111881.9|111856.9|111883.8|111858.8|111884.4|111859.4|111880|111855|19
1734443610000|2024-12-17 13:53:30|111883|111858|111887.3|111862.3|111892|111867|111880.8|111855.8|31
1734443620000|2024-12-17 13:53:40|111887|111862|111887.6|111862.6|111891.6|111866.6|111886.9|111861.9|18
1734443630000|2024-12-17 13:53:50|111887.5|111862.5|111883.8|111858.8|111891|111866|111883.8|111858.8|32
1734443640000|2024-12-17 13:54:00|111884|111859|111862.6|111837.6|111884.9|111859.9|111862.3|111837.3|35
1734443650000|2024-12-17 13:54:10|111862.7|111837.7|111860.1|111835.1|111862.7|111837.7|111856|111831|32
1734443660000|2024-12-17 13:54:20|111862.8|111837.8|111859.9|111834.9|111877.5|111841.5|111858.9|111823.2|39
1734443670000|2024-12-17 13:54:30|111859.6|111834.6|111860.3|111835.3|111861.5|111836.5|111856.7|111831.7|22
1734443680000|2024-12-17 13:54:40|111858.5|111833.5|111861.7|111836.7|111865|111840|111856.7|111831.7|24
1734443690000|2024-12-17 13:54:50|111862|111837|111863.8|111838.8|111864.2|111839.2|111860.2|111835.2|24
1734443700000|2024-12-17 13:55:00|111864.7|111839.7|111861.7|111836.7|111866.5|111841.5|111860.5|111835.5|32
1734443710000|2024-12-17 13:55:10|111864.6|111839.6|111866.3|111841.3|111870.8|111845.8|111861.8|111836.8|27
1734443720000|2024-12-17 13:55:20|111867.1|111842.1|111874.7|111849.7|111877.8|111852.8|111866.3|111841.3|34
1734443730000|2024-12-17 13:55:30|111875.5|111850.5|111877.9|111852.9|111883.1|111858.1|111875.5|111850.5|29
1734443740000|2024-12-17 13:55:40|111877.5|111852.5|111872.4|111847.4|111877.5|111852.5|111872.4|111847.4|14
1734443750000|2024-12-17 13:55:50|111871.5|111846.5|111874.3|111849.3|111876.1|111851.1|111871.2|111846.2|18
1734443760000|2024-12-17 13:56:00|111876.7|111851.7|111868.5|111843.5|111879.3|111854.3|111861.3|111836.3|34
1734443770000|2024-12-17 13:56:10|111868.4|111843.4|111868.6|111843.6|111868.6|111843.6|111866.1|111841.1|16
1734443780000|2024-12-17 13:56:20|111868.2|111843.2|111866.8|111841.8|111868.2|111843.2|111866.4|111841.4|9
1734443790000|2024-12-17 13:56:30|111867.7|111842.7|111864.7|111839.7|111867.7|111842.7|111863.6|111838.6|15
1734443800000|2024-12-17 13:56:40|111863.8|111838.8|111821.4|111796.4|111863.8|111838.8|111819.4|111794.4|43
1734443810000|2024-12-17 13:56:50|111820.9|111795.9|111833.3|111808.3|111833.3|111808.3|111820.5|111795.5|24
1734443820000|2024-12-17 13:57:00|111835.1|111810.1|111826|111801|111835.1|111810.1|111821.8|111796.8|26
1734443830000|2024-12-17 13:57:10|111825|111800|111816.3|111791.3|111825.3|111800.3|111812.7|111787.7|26
1734443840000|2024-12-17 13:57:20|111817.2|111792.2|111816.1|111791.1|111818.7|111793.7|111815.5|111790.5|20
1734443850000|2024-12-17 13:57:30|111817.8|111792.8|111812.8|111787.8|111817.8|111792.8|111812.6|111787.6|21
1734443860000|2024-12-17 13:57:40|111812.7|111787.7|111809.7|111784.7|111820.4|111795.4|111808.5|111783.5|40
1734443870000|2024-12-17 13:57:50|111809.5|111784.5|111812.1|111787.1|111825.2|111800.2|111808.9|111783.9|35
1734443880000|2024-12-17 13:58:00|111811.5|111786.5|111817.5|111792.5|111818.4|111793.4|111811.3|111786.3|19
1734443890000|2024-12-17 13:58:10|111816.5|111791.5|111794.5|111769.5|111817.4|111792.4|111794.2|111769.2|37
1734443900000|2024-12-17 13:58:20|111795.3|111770.3|111797.1|111772.1|111802.8|111777.8|111792.8|111767.8|23
1734443910000|2024-12-17 13:58:30|111797|111772|111804|111779|111813.3|111788.3|111796.8|111771.8|36
1734443920000|2024-12-17 13:58:40|111805.2|111780.2|111807.8|111782.8|111810.1|111785.1|111803.2|111778.2|30
1734443930000|2024-12-17 13:58:50|111806.6|111781.6|111809.1|111784.1|111810.4|111785.4|111802.8|111777.8|21
1734443940000|2024-12-17 13:59:00|111808.4|111783.4|111809.3|111784.3|111811.8|111786.8|111807.3|111782.3|28
1734443950000|2024-12-17 13:59:10|111808.9|111783.9|111804.8|111779.8|111809.3|111784.3|111802.1|111777.1|32
1734443960000|2024-12-17 13:59:20|111803.8|111778.8|111806.6|111781.6|111808.8|111783.8|111803.3|111778.3|29
1734443970000|2024-12-17 13:59:30|111810|111785|111815.9|111790.9|111815.9|111790.9|111808.1|111783.1|30
1734443980000|2024-12-17 13:59:40|111815.1|111790.1|111808.4|111783.4|111815.5|111790.5|111806.9|111781.9|31
1734443990000|2024-12-17 13:59:50|111809.1|111784.1|111814.1|111789.1|111816.7|111791.7|111807.7|111782.7|37
1734444000000|2024-12-17 14:00:00|111813|111788|111783.7|111758.7|111813|111788|111773.8|111748.8|48
1734444010000|2024-12-17 14:00:10|111782.3|111757.3|111776.7|111751.7|111782.3|111757.3|111772.4|111747.4|32
1734444020000|2024-12-17 14:00:20|111778.4|111753.4|111782.4|111757.4|111784.9|111759.9|111778.4|111753.4|27
1734444030000|2024-12-17 14:00:30|111780.3|111755.3|111784.6|111759.6|111784.6|111759.6|111778.2|111753.2|27
1734444040000|2024-12-17 14:00:40|111783.8|111758.8|111788.7|111763.7|111791.1|111766.1|111782.9|111757.9|22
1734444050000|2024-12-17 14:00:50|111788.5|111763.5|111770|111745|111788.7|111763.7|111770|111745|33
1734444060000|2024-12-17 14:01:00|111772.1|111747.1|111768.8|111743.8|111772.1|111747.1|111764.3|111739.3|26
1734444070000|2024-12-17 14:01:10|111768|111743|111768.7|111743.7|111773.2|111748.2|111765|111740|36
1734444080000|2024-12-17 14:01:20|111770.4|111745.4|111769.5|111744.5|111772.6|111747.6|111763.6|111738.6|33
1734444090000|2024-12-17 14:01:30|111770.4|111745.4|111752.3|111727.3|111770.4|111745.4|111752.3|111727.3|39
1734444100000|2024-12-17 14:01:40|111755|111730|111727.8|111702.8|111755|111730|111726.4|111701.4|48
1734444110000|2024-12-17 14:01:50|111728.8|111703.8|111721.8|111696.8|111731.6|111706.6|111721.8|111696.8|28
1734444120000|2024-12-17 14:02:00|111720.1|111695.1|111727.3|111702.3|111730.2|111705.2|111720.1|111695.1|22
1734444130000|2024-12-17 14:02:10|111726.5|111701.5|111727.6|111702.6|111735.2|111710.2|111725.9|111700.9|38
1734444140000|2024-12-17 14:02:20|111726.8|111701.8|111724.8|111699.8|111726.8|111701.8|111719.4|111694.4|30
1734444150000|2024-12-17 14:02:30|111724.2|111699.2|111729.9|111704.9|111732.5|111707.5|111722.6|111697.6|40
1734444160000|2024-12-17 14:02:40|111728.9|111703.9|111720.1|111695.1|111733.1|111708.1|111716.9|111691.9|23
1734444170000|2024-12-17 14:02:50|111720.9|111695.9|111724.2|111699.2|111726|111701|111719.1|111694.1|32
1734444180000|2024-12-17 14:03:00|111726.1|111701.1|111717.7|111692.7|111727|111702|111716|111691|38
1734444190000|2024-12-17 14:03:10|111718.5|111693.5|111732.6|111707.6|111734.7|111709.7|111718.5|111693.5|36
1734444200000|2024-12-17 14:03:20|111733.7|111708.7|111751|111726|111753.9|111728.9|111731.8|111706.8|40
1734444210000|2024-12-17 14:03:30|111749.4|111724.4|111752.3|111727.3|111758.3|111733.3|111749.4|111724.4|27
1734444220000|2024-12-17 14:03:40|111752.2|111727.2|111751.2|111726.2|111752.2|111727.2|111747.8|111722.8|16
1734444230000|2024-12-17 14:03:50|111750.4|111725.4|111752|111727|111754.6|111729.6|111747.3|111722.3|30
1734444240000|2024-12-17 14:04:00|111749.5|111724.5|111752.8|111727.8|111756.7|111731.7|111749|111724|20
1734444250000|2024-12-17 14:04:10|111754.9|111729.9|111771.8|111746.8|111787.3|111762.3|111753.9|111728.9|43
1734444260000|2024-12-17 14:04:20|111771.7|111746.7|111798.4|111773.4|111799.8|111774.8|111771.7|111746.7|21
1734444270000|2024-12-17 14:04:30|111797.7|111772.7|111787.9|111762.9|111798.8|111773.8|111780.8|111755.8|36
1734444280000|2024-12-17 14:04:40|111787.5|111762.5|111779.7|111754.7|111787.6|111762.6|111778.5|111753.5|23
1734444290000|2024-12-17 14:04:50|111779.3|111754.3|111787.1|111762.1|111788.2|111763.2|111777.1|111752.1|25
1734444300000|2024-12-17 14:05:00|111787|111762|111786|111761|111790.8|111765.8|111783.4|111758.4|24
1734444310000|2024-12-17 14:05:10|111784.8|111759.8|111783.2|111758.2|111784.9|111759.9|111775.4|111750.4|24
1734444320000|2024-12-17 14:05:20|111782.3|111757.3|111777.5|111752.5|111794.1|111769.1|111777|111752|24
1734444330000|2024-12-17 14:05:30|111777.3|111752.3|111781.4|111756.4|111781.4|111756.4|111775|111750|26
1734444340000|2024-12-17 14:05:40|111784.1|111759.1|111829.4|111804.4|111830.3|111805.3|111783|111758|40
1734444350000|2024-12-17 14:05:50|111829.2|111804.2|111826.3|111801.3|111829.2|111804.2|111819.4|111794.4|40
1734444360000|2024-12-17 14:06:00|111824.1|111799.1|111825.8|111800.8|111827.3|111802.3|111821.4|111796.4|24
1734444370000|2024-12-17 14:06:10|111826.5|111801.5|111822.8|111797.8|111834.6|111809.6|111820.8|111795.8|38
1734444380000|2024-12-17 14:06:20|111822.6|111797.6|111818.4|111793.4|111822.6|111797.6|111818.4|111793.4|27
1734444390000|2024-12-17 14:06:30|111819.3|111794.3|111831.6|111806.6|111832.1|111807.1|111819.3|111794.3|21
1734444400000|2024-12-17 14:06:40|111827.2|111802.2|111828.8|111803.8|111830.3|111805.3|111824.8|111799.8|19
1734444410000|2024-12-17 14:06:50|111826.5|111801.5|111828.1|111803.1|111832.1|111807.1|111825.1|111800.1|19
1734444420000|2024-12-17 14:07:00|111827.3|111802.3|111817.4|111792.4|111827.7|111802.7|111813.7|111788.7|35
1734444430000|2024-12-17 14:07:10|111819|111794|111803.8|111778.8|111824.4|111799.4|111797|111772|45
1734444440000|2024-12-17 14:07:20|111804.6|111779.6|111798.6|111773.6|111805.3|111780.3|111797.4|111772.4|35
1734444450000|2024-12-17 14:07:30|111803.4|111778.4|111802.5|111777.5|111804.7|111779.7|111794.7|111769.7|46
1734444460000|2024-12-17 14:07:40|111806.1|111781.1|111818.3|111793.3|111818.5|111793.5|111803.2|111778.2|36
1734444470000|2024-12-17 14:07:50|111817.3|111792.3|111812.6|111787.6|111821.2|111796.2|111812.6|111787.6|35
1734444480000|2024-12-17 14:08:00|111813.3|111788.3|111812.6|111787.6|111816.4|111791.4|111809.5|111784.5|29
1734444490000|2024-12-17 14:08:10|111812.8|111787.8|111810.1|111785.1|111812.9|111787.9|111808.2|111783.2|25
1734444500000|2024-12-17 14:08:20|111810.9|111785.9|111791.8|111766.8|111810.9|111785.9|111789.5|111764.5|26
1734444510000|2024-12-17 14:08:30|111793.8|111768.8|111786.3|111761.3|111793.8|111768.8|111786.3|111761.3|19
1734444520000|2024-12-17 14:08:40|111786.4|111761.4|111782.7|111757.7|111786.4|111761.4|111782.3|111757.3|22
1734444530000|2024-12-17 14:08:50|111782.9|111757.9|111785|111760|111786|111761|111782.7|111757.7|19
1734444540000|2024-12-17 14:09:00|111784.7|111759.7|111779.7|111754.7|111784.8|111759.8|111778.5|111753.5|22
1734444550000|2024-12-17 14:09:10|111779.3|111754.3|111782.7|111757.7|111789.9|111764.9|111778|111753|29
1734444560000|2024-12-17 14:09:20|111782.4|111757.4|111789.5|111764.5|111789.6|111764.6|111782.4|111757.4|15
1734444570000|2024-12-17 14:09:30|111790.2|111765.2|111790.2|111765.2|111790.3|111765.3|111789|111764|8
1734444580000|2024-12-17 14:09:40|111789.5|111764.5|111787.7|111762.7|111790.1|111765.1|111783.6|111758.6|15
1734444590000|2024-12-17 14:09:50|111788.4|111763.4|111784|111759|111791.1|111766.1|111782|111757|41
1734444600000|2024-12-17 14:10:00|111784.3|111759.3|111763.8|111738.8|111787.7|111762.7|111758.6|111733.6|39
1734444610000|2024-12-17 14:10:10|111763.5|111738.5|111765.6|111740.6|111768.1|111743.1|111763.3|111738.3|20
1734444620000|2024-12-17 14:10:20|111764.8|111739.8|111767.2|111742.2|111768.6|111743.6|111764.3|111739.3|26
1734444630000|2024-12-17 14:10:30|111767.9|111742.9|111765.2|111740.2|111767.9|111742.9|111763.9|111738.9|24
1734444640000|2024-12-17 14:10:40|111765|111740|111771.4|111746.4|111773.1|111748.1|111765|111740|19
1734444650000|2024-12-17 14:10:50|111772.2|111747.2|111767|111742|111775.5|111750.5|111762.5|111737.5|25
1734444660000|2024-12-17 14:11:00|111769.3|111744.3|111772.2|111747.2|111774.4|111749.4|111765.2|111740.2|41
1734444670000|2024-12-17 14:11:10|111772|111747|111771.6|111746.6|111777.2|111752.2|111771.4|111746.4|34
1734444680000|2024-12-17 14:11:20|111772.6|111747.6|111770.7|111745.7|111772.6|111747.6|111768.1|111743.1|24
1734444690000|2024-12-17 14:11:30|111771.2|111746.2|111772.1|111747.1|111779.9|111754.9|111771.1|111746.1|24
1734444700000|2024-12-17 14:11:40|111772.3|111747.3|111771.1|111746.1|111776.5|111751.5|111768.9|111743.9|38
1734444710000|2024-12-17 14:11:50|111769.3|111744.3|111766.6|111741.6|111771.8|111746.8|111763.4|111738.4|31
1734444720000|2024-12-17 14:12:00|111762|111737|111761.3|111736.3|111773.5|111739.4|111752.6|111717.9|55
1734444730000|2024-12-17 14:12:10|111759.6|111734.6|111761.6|111736.6|111766.2|111741.2|111758.3|111733.3|42
1734444740000|2024-12-17 14:12:20|111763.7|111738.7|111762.5|111737.5|111765.1|111740.1|111760|111735|18
1734444750000|2024-12-17 14:12:30|111764.2|111739.2|111760|111735|111765.1|111740.1|111756.7|111731.7|35
1734444760000|2024-12-17 14:12:40|111759|111734|111756.4|111731.4|111760.9|111735.9|111752.4|111727.4|30
1734444770000|2024-12-17 14:12:50|111757.2|111732.2|111768.5|111743.5|111768.5|111743.5|111755.9|111730.9|22
1734444780000|2024-12-17 14:13:00|111767.5|111742.5|111768.9|111743.9|111769.9|111744.9|111762.1|111737.1|36
1734444790000|2024-12-17 14:13:10|111766.8|111741.8|111770|111745|111772.4|111747.4|111766|111741|24
1734444800000|2024-12-17 14:13:20|111770.6|111745.6|111763.5|111738.5|111771.7|111746.7|111760.9|111735.9|25
1734444810000|2024-12-17 14:13:30|111763.8|111738.8|111793|111743|111794.7|111756.9|111763.8|111738.8|35
1734444820000|2024-12-17 14:13:40|111792.8|111742.8|111790.9|111740.9|111792.8|111742.8|111787.3|111737.3|11
1734444830000|2024-12-17 14:13:50|111788.8|111738.8|111791.9|111741.9|111793.8|111743.8|111788.8|111738.8|26
1734444840000|2024-12-17 14:14:00|111790|111740|111795.1|111745.1|111802.3|111752.3|111789|111739|43
1734444850000|2024-12-17 14:14:10|111793|111743|111793.8|111743.8|111795.8|111745.8|111792.2|111742.2|27
1734444860000|2024-12-17 14:14:20|111793.4|111743.4|111793.1|111743.1|111795.5|111745.5|111790.6|111740.6|38
1734444870000|2024-12-17 14:14:30|111794.4|111744.4|111798.6|111748.6|111800.4|111750.4|111792|111742|38
1734444880000|2024-12-17 14:14:40|111799.1|111749.1|111800.5|111750.5|111803.4|111753.4|111793.6|111743.6|33
1734444890000|2024-12-17 14:14:50|111797.4|111747.4|111805.4|111755.4|111805.4|111755.4|111791.5|111741.5|15
1734444900000|2024-12-17 14:15:00|111809.7|111759.7|111846.6|111710.4|111846.6|111773.5|111793.7|111710.4|13
1734444910000|2024-12-17 14:15:10|111846.7|111710.3|111775.3|111725.3|111846.7|111754.5|111775.3|111710.3|29
1734444920000|2024-12-17 14:15:20|111772.3|111722.3|111788.2|111738.2|111797.1|111747.1|111769.8|111719.8|31
1734444930000|2024-12-17 14:15:30|111793.7|111743.7|111773.6|111723.6|111793.7|111743.7|111773.6|111723.6|25
1734444940000|2024-12-17 14:15:40|111776.3|111726.3|111762|111712|111776.5|111726.5|111761.9|111711.9|21
1734444950000|2024-12-17 14:15:50|111762.7|111712.7|111761.9|111711.9|111765.6|111715.6|111761.3|111711.3|9
1734444960000|2024-12-17 14:16:00|111763.4|111713.4|111749.9|111724.9|111764.6|111727.2|111746.3|111711.1|33
1734444970000|2024-12-17 14:16:10|111747.4|111722.4|111736.6|111711.6|111750.1|111725.1|111736.6|111711.6|25
1734444980000|2024-12-17 14:16:20|111735.7|111710.7|111743.3|111718.3|111744.4|111719.4|111735.7|111710.7|32
1734444990000|2024-12-17 14:16:30|111744.1|111719.1|111749.3|111724.3|111749.4|111724.4|111743|111718|22
1734445000000|2024-12-17 14:16:40|111750.1|111725.1|111767.4|111717.4|111770.4|111733|111750.1|111713.5|64
1734445010000|2024-12-17 14:16:50|111769.5|111719.5|111763.5|111713.5|111772.9|111731.8|111749|111712.7|52
1734445020000|2024-12-17 14:17:00|111752.3|111727.3|111745|111720|111754.2|111729.2|111745|111720|22
1734445030000|2024-12-17 14:17:10|111745.9|111720.9|111756.1|111731.1|111758|111733|111745.9|111720.9|30
1734445040000|2024-12-17 14:17:20|111754.5|111729.5|111749|111724|111755.1|111730.1|111744.7|111719.7|24
1734445050000|2024-12-17 14:17:30|111749.9|111724.9|111744.2|111719.2|111750.9|111725.9|111742.3|111717.3|26
1734445060000|2024-12-17 14:17:40|111743.4|111718.4|111745.8|111720.8|111746.3|111721.3|111741.8|111716.8|16
1734445070000|2024-12-17 14:17:50|111744.9|111719.9|111740|111715|111744.9|111719.9|111739.7|111714.7|35
1734445080000|2024-12-17 14:18:00|111737.5|111712.5|111738.1|111713.1|111745.7|111720.7|111734.5|111709.5|35
1734445090000|2024-12-17 14:18:10|111737.2|111712.2|111730.2|111705.2|111737.2|111712.2|111727.5|111702.5|29
1734445100000|2024-12-17 14:18:20|111729.4|111704.4|111739.6|111714.6|111740.8|111715.8|111725.1|111700.1|35
1734445110000|2024-12-17 14:18:30|111739.8|111714.8|111747.3|111722.3|111751.1|111726.1|111739.2|111714.2|31
1734445120000|2024-12-17 14:18:40|111750.4|111725.4|111752.8|111727.8|111758|111733|111750.4|111725.4|30
1734445130000|2024-12-17 14:18:50|111753.3|111728.3|111756.2|111731.2|111759.1|111734.1|111752.3|111727.3|19
1734445140000|2024-12-17 14:19:00|111755.7|111730.7|111752.3|111727.3|111756.7|111731.7|111752.3|111727.3|12
1734445150000|2024-12-17 14:19:10|111752.7|111727.7|111759|111734|111759.2|111734.2|111752.7|111727.7|23
1734445160000|2024-12-17 14:19:20|111759.1|111734.1|111760.5|111735.5|111764.7|111739.7|111758.5|111733.5|26
1734445170000|2024-12-17 14:19:30|111758.9|111733.9|111765.6|111740.6|111766.4|111741.4|111754.5|111729.5|28
1734445180000|2024-12-17 14:19:40|111765.8|111740.8|111762.6|111737.6|111767.3|111742.3|111760.9|111735.9|21
1734445190000|2024-12-17 14:19:50|111761.7|111736.7|111761.6|111736.6|111762.3|111737.3|111753.4|111728.4|31
1734445200000|2024-12-17 14:20:00|111762|111737|111778.3|111753.3|111786.1|111761.1|111762|111737|37
1734445210000|2024-12-17 14:20:10|111780.6|111755.6|111788.1|111738.1|111791.5|111755.6|111775.7|111737.2|28
1734445220000|2024-12-17 14:20:20|111787.3|111737.3|111777.2|111727.2|111791.4|111741.4|111774.4|111724.4|32
1734445230000|2024-12-17 14:20:30|111775.8|111725.8|111754.9|111704.9|111778.9|111728.9|111741.1|111703|24
1734445240000|2024-12-17 14:20:40|111755.7|111705.7|111765|111715|111768.8|111718.8|111755.7|111705.7|13
1734445250000|2024-12-17 14:20:50|111767.2|111717.2|111766.6|111716.6|111769.7|111719.7|111766.1|111716.1|29
1734445260000|2024-12-17 14:21:00|111766.8|111716.8|111769.4|111719.4|111769.4|111719.4|111766|111716|15
1734445270000|2024-12-17 14:21:10|111769.1|111719.1|111765.8|111715.8|111769.1|111719.1|111761.8|111711.8|26
1734445280000|2024-12-17 14:21:20|111766.2|111716.2|111779.1|111729.1|111781.1|111731.1|111766.1|111716.1|45
1734445290000|2024-12-17 14:21:30|111780|111730|111773.7|111723.7|111780|111730|111769.4|111719.4|42
1734445300000|2024-12-17 14:21:40|111772.6|111722.6|111772|111722|111774.8|111724.8|111770.5|111720.5|21
1734445310000|2024-12-17 14:21:50|111772.7|111722.7|111772.8|111722.8|111776.3|111726.3|111770.9|111720.9|29
1734445320000|2024-12-17 14:22:00|111773.4|111723.4|111749.5|111699.5|111773.5|111723.5|111749.5|111699.5|23
1734445330000|2024-12-17 14:22:10|111746.7|111696.7|111738.1|111713.1|111751.2|111718.6|111738.1|111696.7|31
1734445340000|2024-12-17 14:22:20|111737.3|111712.3|111722.8|111697.8|111737.9|111712.9|111719.9|111694.9|33
1734445350000|2024-12-17 14:22:30|111722.5|111697.5|111722.6|111697.6|111725.4|111700.4|111720.4|111695.4|21
1734445360000|2024-12-17 14:22:40|111723.7|111698.7|111724.3|111699.3|111724.3|111699.3|111718.9|111693.9|23
1734445370000|2024-12-17 14:22:50|111724.1|111699.1|111719.5|111694.5|111726.4|111701.4|111718.7|111693.7|32
1734445380000|2024-12-17 14:23:00|111720.7|111695.7|111719.5|111694.5|111720.7|111695.7|111717.6|111692.6|12
1734445390000|2024-12-17 14:23:10|111719.4|111694.4|111740.8|111690.8|111744.8|111704.8|111719.3|111689.5|20
1734445400000|2024-12-17 14:23:20|111740|111690|111719.1|111694.1|111740|111694.1|111711.4|111684.2|19
1734445410000|2024-12-17 14:23:30|111719.2|111694.2|111718.8|111693.8|111725.3|111700.3|111718.5|111693.5|13
1734445420000|2024-12-17 14:23:40|111713.7|111688.7|111719.4|111694.4|111719.4|111694.4|111713.7|111688.7|13
1734445430000|2024-12-17 14:23:50|111721|111696|111719|111694|111724.2|111699.2|111712.3|111687.3|19
1734445440000|2024-12-17 14:24:00|111721|111696|111700.9|111675.9|111723.4|111698.4|111698.8|111673.8|32
1734445450000|2024-12-17 14:24:10|111700.6|111675.6|111695.7|111670.7|111715|111677|111695.7|111663.3|22
1734445460000|2024-12-17 14:24:20|111692.2|111667.2|111697.3|111672.3|111707.3|111682.3|111692.2|111667.2|20
1734445470000|2024-12-17 14:24:30|111698.3|111673.3|111696.9|111671.9|111701|111676|111696.4|111671.4|17
1734445480000|2024-12-17 14:24:40|111698.7|111673.7|111703.6|111678.6|111705|111680|111698.7|111673.7|21
1734445490000|2024-12-17 14:24:50|111702|111677|111746.8|111721.8|111747.7|111722.7|111700.9|111675.9|32
1734445500000|2024-12-17 14:25:00|111747.8|111722.8|111744.6|111719.6|111748.4|111723.4|111740.2|111715.2|16
1734445510000|2024-12-17 14:25:10|111744|111719|111750.3|111725.3|111752.6|111727.6|111744|111719|28
1734445520000|2024-12-17 14:25:20|111749.2|111724.2|111750.9|111725.9|111751.7|111726.7|111749.1|111724.1|19
1734445530000|2024-12-17 14:25:30|111751.8|111726.8|111752.6|111727.6|111753.2|111728.2|111749.7|111724.7|17
1734445540000|2024-12-17 14:25:40|111753.1|111728.1|111739|111714|111753.6|111728.6|111739|111714|20
1734445550000|2024-12-17 14:25:50|111737.8|111712.8|111737.9|111712.9|111737.9|111712.9|111732.9|111707.9|18
1734445560000|2024-12-17 14:26:00|111737.7|111712.7|111727.8|111702.8|111742.7|111717.7|111725.8|111700.8|27
1734445570000|2024-12-17 14:26:10|111727.7|111702.7|111724.1|111699.1|111728|111703|111724.1|111699.1|14
1734445580000|2024-12-17 14:26:20|111725.2|111700.2|111729.5|111704.5|111729.5|111704.5|111725.2|111700.2|17
1734445590000|2024-12-17 14:26:30|111728|111703|111733.2|111708.2|111734.8|111709.8|111724.3|111699.3|28
1734445600000|2024-12-17 14:26:40|111733.3|111708.3|111740.5|111715.5|111742.3|111717.3|111731.5|111706.5|22
1734445610000|2024-12-17 14:26:50|111740.4|111715.4|111733.9|111708.9|111742.5|111717.5|111733.3|111708.3|17
1734445620000|2024-12-17 14:27:00|111734|111709|111729.2|111704.2|111735|111710|111729.2|111704.2|20
1734445630000|2024-12-17 14:27:10|111727.3|111702.3|111722.6|111697.6|111728.8|111703.8|111717.2|111692.2|29
1734445640000|2024-12-17 14:27:20|111721.4|111696.4|111695.6|111670.6|111722.6|111697.6|111693|111668|28
1734445650000|2024-12-17 14:27:30|111694.6|111669.6|111694.5|111669.5|111696.1|111671.1|111692.7|111667.7|24
1734445660000|2024-12-17 14:27:40|111694.4|111669.4|111688.4|111663.4|111695.5|111670.5|111688.4|111663.4|20
1734445670000|2024-12-17 14:27:50|111689.4|111664.4|111691.3|111666.3|111693.9|111668.9|111688.3|111663.3|17
1734445680000|2024-12-17 14:28:00|111691.4|111666.4|111690.9|111665.9|111694.2|111669.2|111690.8|111665.8|29
1734445690000|2024-12-17 14:28:10|111692.1|111667.1|111686.9|111661.9|111693.4|111668.4|111686.6|111661.6|30
1734445700000|2024-12-17 14:28:20|111685.3|111660.3|111687|111662|111687|111662|111684.9|111659.9|11
1734445710000|2024-12-17 14:28:30|111687.1|111662.1|111700|111675|111701.3|111676.3|111680.9|111655.9|21
1734445720000|2024-12-17 14:28:40|111699.2|111674.2|111702.1|111677.1|111705.1|111680.1|111694|111669|23
1734445730000|2024-12-17 14:28:50|111702.3|111677.3|111704|111679|111705.9|111680.9|111702.3|111677.3|15
1734445740000|2024-12-17 14:29:00|111704.7|111679.7|111717.6|111692.6|111718|111693|111703.7|111678.7|20
1734445750000|2024-12-17 14:29:10|111718.4|111693.4|111713.8|111688.8|111718.7|111693.7|111713.8|111688.8|19
1734445760000|2024-12-17 14:29:20|111714.9|111689.9|111711.5|111686.5|111717.1|111692.1|111711.4|111686.4|21
1734445770000|2024-12-17 14:29:30|111712|111687|111707|111682|111712.7|111687.7|111703.5|111678.5|23
1734445780000|2024-12-17 14:29:40|111707.4|111682.4|111712.6|111687.6|111712.9|111687.9|111706.6|111681.6|20
1734445790000|2024-12-17 14:29:50|111712.7|111687.7|111712|111687|111713.2|111688.2|111710.5|111685.5|13
1734445800000|2024-12-17 14:30:00|111714.1|111689.1|111751.6|111726.6|111752|111727|111714.1|111689.1|44
1734445810000|2024-12-17 14:30:10|111749.4|111724.4|111743.1|111718.1|111751.3|111726.3|111742.9|111717.9|18
1734445820000|2024-12-17 14:30:20|111743.8|111718.8|111744.8|111719.8|111747.2|111722.2|111738.1|111713.1|26
1734445830000|2024-12-17 14:30:30|111746.8|111721.8|111725.8|111700.8|111747.8|111722.8|111724.9|111699.9|35
1734445840000|2024-12-17 14:30:40|111726|111701|111744.3|111719.3|111745.5|111720.5|111725.8|111700.8|33
1734445850000|2024-12-17 14:30:50|111744.1|111719.1|111744.8|111719.8|111750.3|111725.3|111744.1|111719.1|19
1734445860000|2024-12-17 14:31:00|111744.9|111719.9|111758.8|111733.8|111762|111737|111744.9|111719.9|26
1734445870000|2024-12-17 14:31:10|111759.4|111734.4|111759.4|111734.4|111761|111736|111757.5|111732.5|14
1734445880000|2024-12-17 14:31:20|111759.5|111734.5|111728.3|111703.3|111759.5|111734.5|111728.3|111703.3|30
1734445890000|2024-12-17 14:31:30|111731.2|111706.2|111746.6|111721.6|111751.8|111726.8|111726.2|111701.2|34
1734445900000|2024-12-17 14:31:40|111746.3|111721.3|111745.5|111720.5|111746.3|111721.3|111738|111713|31
1734445910000|2024-12-17 14:31:50|111745.3|111720.3|111749.3|111724.3|111750.2|111725.2|111743|111718|16
1734445920000|2024-12-17 14:32:00|111749.5|111724.5|111741.6|111716.6|111754.3|111729.3|111741.6|111716.6|32
1734445930000|2024-12-17 14:32:10|111743.3|111718.3|111748.4|111723.4|111749.7|111724.7|111742.4|111717.4|36
1734445940000|2024-12-17 14:32:20|111749.4|111724.4|111741.4|111716.4|111750.5|111725.5|111741.1|111716.1|33
1734445950000|2024-12-17 14:32:30|111740.7|111715.7|111726.6|111701.6|111742|111717|111726.5|111701.5|30
1734445960000|2024-12-17 14:32:40|111726.7|111701.7|111731|111706|111735.6|111710.6|111721.1|111696.1|30
1734445970000|2024-12-17 14:32:50|111731.1|111706.1|111723.7|111698.7|111731.1|111706.1|111723.7|111698.7|20
1734445980000|2024-12-17 14:33:00|111721.2|111696.2|111701.7|111676.7|111724.6|111699.6|111701.7|111676.7|22
1734445990000|2024-12-17 14:33:10|111700.5|111675.5|111705.7|111680.7|111706.7|111681.7|111700.5|111675.5|28
1734446000000|2024-12-17 14:33:20|111706|111681|111712.3|111687.3|111717.2|111692.2|111705.2|111680.2|28
1734446010000|2024-12-17 14:33:30|111713|111688|111721.4|111696.4|111721.4|111696.4|111713|111688|21
1734446020000|2024-12-17 14:33:40|111722.5|111697.5|111739|111714|111742.3|111717.3|111719.1|111694.1|31
1734446030000|2024-12-17 14:33:50|111739.1|111714.1|111751.3|111726.3|111751.3|111726.3|111735.1|111710.1|22
1734446040000|2024-12-17 14:34:00|111751.4|111726.4|111772.5|111747.5|111772.5|111747.5|111751|111726|38
1734446050000|2024-12-17 14:34:10|111773.4|111748.4|111766|111741|111774.2|111749.2|111765.9|111740.9|33
1734446060000|2024-12-17 14:34:20|111765.9|111740.9|111766|111741|111770.4|111745.4|111765.6|111740.6|25
1734446070000|2024-12-17 14:34:30|111765.4|111740.4|111763.4|111738.4|111765.4|111740.4|111755.8|111730.8|25
1734446080000|2024-12-17 14:34:40|111764.1|111739.1|111763.2|111738.2|111770.2|111745.2|111760.3|111735.3|25
1734446090000|2024-12-17 14:34:50|111762.2|111737.2|111761|111736|111767.8|111742.8|111759.7|111734.7|17
1734446100000|2024-12-17 14:35:00|111761.9|111736.9|111780.4|111755.4|111783.1|111758.1|111761.9|111736.9|36
1734446110000|2024-12-17 14:35:10|111780.2|111755.2|111777.1|111752.1|111780.2|111755.2|111755.2|111730.2|44
1734446120000|2024-12-17 14:35:20|111777.3|111752.3|111773.2|111748.2|111785.4|111760.4|111773.1|111748.1|36
1734446130000|2024-12-17 14:35:30|111773.3|111748.3|111776.8|111751.8|111776.9|111751.9|111772.7|111747.7|25
1734446140000|2024-12-17 14:35:40|111774.8|111749.8|111751.8|111726.8|111776.4|111751.4|111748.3|111723.3|39
1734446150000|2024-12-17 14:35:50|111752.8|111727.8|111757.4|111732.4|111759.8|111734.8|111747.3|111722.3|40
1734446160000|2024-12-17 14:36:00|111758|111733|111756.9|111731.9|111760.1|111735.1|111751.9|111726.9|34
1734446170000|2024-12-17 14:36:10|111756.7|111731.7|111743.6|111718.6|111758.8|111733.8|111742.1|111717.1|29
1734446180000|2024-12-17 14:36:20|111743|111718|111737.6|111712.6|111745.3|111720.3|111736|111711|23
1734446190000|2024-12-17 14:36:30|111737|111712|111736.4|111711.4|111739.4|111714.4|111732.7|111707.7|22
1734446200000|2024-12-17 14:36:40|111736.8|111711.8|111738.7|111713.7|111742|111717|111736.8|111711.8|20
1734446210000|2024-12-17 14:36:50|111738.9|111713.9|111744.7|111719.7|111751.4|111726.4|111738.9|111713.9|32
1734446220000|2024-12-17 14:37:00|111746|111721|111737.2|111712.2|111746|111721|111730.1|111705.1|44
1734446230000|2024-12-17 14:37:10|111738.3|111713.3|111738.6|111713.6|111742.1|111717.1|111733.6|111708.6|41
1734446240000|2024-12-17 14:37:20|111740.3|111715.3|111739.8|111714.8|111747.8|111722.8|111732.7|111707.7|35
1734446250000|2024-12-17 14:37:30|111738.7|111713.7|111720.2|111695.2|111738.7|111713.7|111717.8|111692.8|38
1734446260000|2024-12-17 14:37:40|111719.7|111694.7|111712.9|111687.9|111722.3|111697.3|111711.7|111686.7|24
1734446270000|2024-12-17 14:37:50|111713|111688|111712.4|111687.4|111714|111689|111711.2|111686.2|11
1734446280000|2024-12-17 14:38:00|111711.4|111686.4|111713.1|111688.1|111713.2|111688.2|111707.7|111682.7|20
1734446290000|2024-12-17 14:38:10|111713.3|111688.3|111708.6|111683.6|111714.7|111689.7|111704|111679|24
1734446300000|2024-12-17 14:38:20|111708.3|111683.3|111706.8|111681.8|111708.3|111683.3|111697.3|111672.3|23
1734446310000|2024-12-17 14:38:30|111706.5|111681.5|111741.9|111716.9|111745.3|111720.3|111706.5|111681.5|45
1734446320000|2024-12-17 14:38:40|111741|111716|111729.7|111704.7|111741.6|111716.6|111728.8|111703.8|23
1734446330000|2024-12-17 14:38:50|111730.7|111705.7|111727.4|111702.4|111736.5|111711.5|111726.9|111701.9|31
1734446340000|2024-12-17 14:39:00|111729.3|111704.3|111751.3|111726.3|111753.7|111728.7|111729.3|111704.3|31
1734446350000|2024-12-17 14:39:10|111750.5|111725.5|111745.8|111720.8|111755.4|111730.4|111741.3|111716.3|43
1734446360000|2024-12-17 14:39:20|111744.9|111719.9|111735.6|111710.6|111754.8|111729.8|111734.2|111709.2|50
1734446370000|2024-12-17 14:39:30|111737|111712|111736.7|111711.7|111742.5|111717.5|111733.6|111708.6|28
1734446380000|2024-12-17 14:39:40|111735.7|111710.7|111742.2|111717.2|111742.2|111717.2|111731|111706|28
1734446390000|2024-12-17 14:39:50|111741.3|111716.3|111731.4|111706.4|111742.3|111717.3|111729.6|111704.6|37
1734446400000|2024-12-17 14:40:00|111731.3|111706.3|111727.7|111702.7|111744.9|111719.9|111725.3|111700.3|57
1734446410000|2024-12-17 14:40:10|111728.3|111703.3|111727.5|111702.5|111735.8|111710.8|111726.8|111701.8|41
1734446420000|2024-12-17 14:40:20|111727.7|111702.7|111708.7|111683.7|111727.7|111702.7|111706.1|111681.1|41
1734446430000|2024-12-17 14:40:30|111708.3|111683.3|111712.8|111687.8|111714.4|111689.4|111703|111678|20
1734446440000|2024-12-17 14:40:40|111711.9|111686.9|111719.4|111694.4|111722.3|111697.3|111711.9|111686.9|47
1734446450000|2024-12-17 14:40:50|111719.6|111694.6|111710.1|111685.1|111720|111695|111707.5|111682.5|59
1734446460000|2024-12-17 14:41:00|111709.3|111684.3|111702.8|111677.8|111711.4|111686.4|111702.2|111677.2|55
1734446470000|2024-12-17 14:41:10|111704.2|111679.2|111706.6|111681.6|111711.9|111686.9|111701.7|111676.7|37
1734446480000|2024-12-17 14:41:20|111707.1|111682.1|111728.3|111703.3|111733.7|111708.7|111706.9|111681.9|45
1734446490000|2024-12-17 14:41:30|111728.7|111703.7|111734.5|111709.5|111735.1|111710.1|111723.1|111698.1|34
1734446500000|2024-12-17 14:41:40|111733.5|111708.5|111748.4|111723.4|111751.8|111726.8|111733.5|111708.5|54
1734446510000|2024-12-17 14:41:50|111749.2|111724.2|111755.1|111730.1|111762.1|111737.1|111747.5|111722.5|39
1734446520000|2024-12-17 14:42:00|111755.8|111730.8|111754.7|111729.7|111760.1|111735.1|111753.6|111728.6|35
1734446530000|2024-12-17 14:42:10|111755.6|111730.6|111755.9|111730.9|111758.2|111733.2|111750.5|111725.5|46
1734446540000|2024-12-17 14:42:20|111757.1|111732.1|111754.3|111729.3|111763.5|111738.5|111754.3|111729.3|26
1734446550000|2024-12-17 14:42:30|111753|111728|111754|111729|111757.6|111732.6|111747.6|111722.6|26
1734446560000|2024-12-17 14:42:40|111754.7|111729.7|111751.6|111726.6|111754.7|111729.7|111749.3|111724.3|35
1734446570000|2024-12-17 14:42:50|111752.5|111727.5|111774.8|111749.8|111774.8|111749.8|111751.9|111726.9|28
1734446580000|2024-12-17 14:43:00|111774.4|111749.4|111761.5|111736.5|111776.2|111751.2|111751.7|111726.7|40
1734446590000|2024-12-17 14:43:10|111762.3|111737.3|111753.4|111728.4|111765.5|111740.5|111750.1|111725.1|39
1734446600000|2024-12-17 14:43:20|111752.6|111727.6|111768.8|111743.8|111770.3|111745.3|111749|111724|40
1734446610000|2024-12-17 14:43:30|111769|111744|111771.1|111746.1|111773.3|111748.3|111769|111744|23
1734446620000|2024-12-17 14:43:40|111770.8|111745.8|111763.7|111738.7|111773|111748|111759.1|111734.1|51
1734446630000|2024-12-17 14:43:50|111764.9|111739.9|111772.2|111747.2|111772.8|111747.8|111764.9|111739.9|46
1734446640000|2024-12-17 14:44:00|111772.3|111747.3|111797.2|111772.2|111797.4|111772.4|111770.6|111745.6|47
1734446650000|2024-12-17 14:44:10|111797.9|111772.9|111793.7|111768.7|111802.9|111777.9|111787.7|111762.7|45
1734446660000|2024-12-17 14:44:20|111795.2|111770.2|111792.3|111767.3|111801.5|111776.5|111791.1|111766.1|40
1734446670000|2024-12-17 14:44:30|111793.1|111768.1|111799|111774|111802.5|111777.5|111778.3|111753.3|55
1734446680000|2024-12-17 14:44:40|111798.5|111773.5|111798|111773|111801.9|111776.9|111793.1|111768.1|38
1734446690000|2024-12-17 14:44:50|111798.9|111773.9|111801.4|111776.4|111802.9|111777.9|111795.7|111770.7|43
1734446700000|2024-12-17 14:45:00|111800.6|111775.6|111797.9|111772.9|111803.6|111778.6|111794.3|111769.3|47
1734446710000|2024-12-17 14:45:10|111798.8|111773.8|111815.8|111790.8|111817.9|111792.9|111798.8|111773.8|48
1734446720000|2024-12-17 14:45:20|111818.7|111793.7|111835.9|111810.9|111840.1|111815.1|111818.7|111793.7|56
1734446730000|2024-12-17 14:45:30|111837.5|111812.5|111841|111816|111842.2|111817.2|111833.2|111808.2|38
1734446740000|2024-12-17 14:45:40|111841.3|111816.3|111841.9|111816.9|111844.6|111819.6|111838.6|111813.6|31
1734446750000|2024-12-17 14:45:50|111841.5|111816.5|111836|111811|111841.5|111816.5|111834.5|111809.5|40
1734446760000|2024-12-17 14:46:00|111835.7|111810.7|111824.9|111799.9|111835.8|111810.8|111822.9|111797.9|36
1734446770000|2024-12-17 14:46:10|111825.6|111800.6|111803.4|111778.4|111825.6|111800.6|111796.5|111771.5|44
1734446780000|2024-12-17 14:46:20|111802.8|111777.8|111803.8|111778.8|111807.4|111782.4|111800.8|111775.8|42
1734446790000|2024-12-17 14:46:30|111804.1|111779.1|111808.9|111783.9|111813.9|111788.9|111802.9|111777.9|34
1734446800000|2024-12-17 14:46:40|111809.4|111784.4|111829.4|111804.4|111830|111805|111806.5|111781.5|45
1734446810000|2024-12-17 14:46:50|111824.6|111799.6|111826.4|111801.4|111827|111802|111821.1|111796.1|36
1734446820000|2024-12-17 14:47:00|111827.2|111802.2|111826.9|111801.9|111832.9|111807.9|111822.1|111797.1|43
1734446830000|2024-12-17 14:47:10|111826.4|111801.4|111835|111810|111835|111810|111826.4|111801.4|34
1734446840000|2024-12-17 14:47:20|111834.9|111809.9|111830.9|111805.9|111841.8|111816.8|111830.3|111805.3|28
1734446850000|2024-12-17 14:47:30|111829.6|111804.6|111835.9|111810.9|111835.9|111810.9|111827.9|111802.9|37
1734446860000|2024-12-17 14:47:40|111831|111806|111825.4|111800.4|111831|111806|111812.6|111787.6|50
1734446870000|2024-12-17 14:47:50|111825.8|111800.8|111817.5|111792.5|111827.1|111802.1|111813.1|111788.1|38
1734446880000|2024-12-17 14:48:00|111816|111791|111826.4|111801.4|111827.4|111802.4|111811.4|111786.4|45
1734446890000|2024-12-17 14:48:10|111825.5|111800.5|111820.3|111795.3|111825.5|111800.5|111818|111793|27
1734446900000|2024-12-17 14:48:20|111821.1|111796.1|111825.9|111800.9|111827.6|111802.6|111819.1|111794.1|35
1734446910000|2024-12-17 14:48:30|111826.6|111801.6|111824.3|111799.3|111827.8|111802.8|111822.5|111797.5|23
1734446920000|2024-12-17 14:48:40|111825.1|111800.1|111818.6|111793.6|111825.1|111800.1|111814.9|111789.9|19
1734446930000|2024-12-17 14:48:50|111818.9|111793.9|111817.2|111792.2|111819.8|111794.8|111816.3|111791.3|18
1734446940000|2024-12-17 14:49:00|111817.9|111792.9|111816.1|111791.1|111820.2|111795.2|111816.1|111791.1|15
1734446950000|2024-12-17 14:49:10|111816.9|111791.9|111831.2|111806.2|111833|111808|111816|111791|33
1734446960000|2024-12-17 14:49:20|111830.5|111805.5|111810.4|111785.4|111830.5|111805.5|111807.8|111782.8|21
1734446970000|2024-12-17 14:49:30|111811.2|111786.2|111813.5|111788.5|111814.4|111789.4|111810.7|111785.7|23
1734446980000|2024-12-17 14:49:40|111813.6|111788.6|111813|111788|111816.6|111791.6|111812|111787|19
1734446990000|2024-12-17 14:49:50|111814.7|111789.7|111815.3|111790.3|111815.8|111790.8|111812|111787|22
1734447000000|2024-12-17 14:50:00|111816|111791|111829.1|111804.1|111830.1|111805.1|111815.2|111790.2|39
1734447010000|2024-12-17 14:50:10|111828.4|111803.4|111823.2|111798.2|111828.4|111803.4|111819.6|111794.6|23
1734447020000|2024-12-17 14:50:20|111824.1|111799.1|111831.1|111806.1|111832.6|111807.6|111821.1|111796.1|33
1734447030000|2024-12-17 14:50:30|111830.1|111805.1|111831.8|111806.8|111833.8|111808.8|111826.9|111801.9|23
1734447040000|2024-12-17 14:50:40|111834|111809|111837.2|111812.2|111841.1|111816.1|111834|111809|34
1734447050000|2024-12-17 14:50:50|111836.9|111811.9|111824.1|111799.1|111837.9|111812.9|111824.1|111799.1|34
1734447060000|2024-12-17 14:51:00|111824.8|111799.8|111842.3|111817.3|111846.5|111821.5|111824|111799|33
1734447070000|2024-12-17 14:51:10|111841.9|111816.9|111847.8|111822.8|111850.9|111825.9|111841.9|111816.9|32
1734447080000|2024-12-17 14:51:20|111845.8|111820.8|111847.4|111822.4|111850|111825|111842.2|111817.2|36
1734447090000|2024-12-17 14:51:30|111848.8|111823.8|111874|111849|111875|111850|111847.3|111822.3|55
1734447100000|2024-12-17 14:51:40|111872.8|111847.8|111864.5|111839.5|111875.5|111850.5|111861|111836|37
1734447110000|2024-12-17 14:51:50|111866.3|111841.3|111872.1|111847.1|111873.1|111848.1|111866.2|111841.2|24
1734447120000|2024-12-17 14:52:00|111871.9|111846.9|111881.2|111856.2|111887.4|111862.4|111871.9|111846.9|40
1734447130000|2024-12-17 14:52:10|111881.7|111856.7|111888.6|111863.6|111888.6|111863.6|111875.9|111850.9|33
1734447140000|2024-12-17 14:52:20|111888.3|111863.3|111882.5|111857.5|111890.1|111865.1|111882.5|111857.5|18
1734447150000|2024-12-17 14:52:30|111883.3|111858.3|111889|111864|111890.5|111865.5|111883.3|111858.3|24
1734447160000|2024-12-17 14:52:40|111889.3|111864.3|111904.3|111879.3|111921.6|111896.6|111889.3|111864.3|43
1734447170000|2024-12-17 14:52:50|111904.9|111879.9|111913|111888|111914.4|111889.4|111904.3|111879.3|34
1734447180000|2024-12-17 14:53:00|111914|111889|111914.7|111889.7|111917.2|111892.2|111901.2|111876.2|42
1734447190000|2024-12-17 14:53:10|111916|111891|111897.3|111872.3|111916.2|111891.2|111895.3|111870.3|43
1734447200000|2024-12-17 14:53:20|111897.6|111872.6|111901.5|111876.5|111903.1|111878.1|111892.7|111867.7|53
1734447210000|2024-12-17 14:53:30|111901.8|111876.8|111902.6|111877.6|111904.6|111879.6|111901.3|111876.3|18
1734447220000|2024-12-17 14:53:40|111903.7|111878.7|111903.1|111878.1|111905.6|111880.6|111899.2|111874.2|24
1734447230000|2024-12-17 14:53:50|111902.7|111877.7|111902.2|111877.2|111902.7|111877.7|111897.4|111872.4|27
1734447240000|2024-12-17 14:54:00|111902.4|111877.4|111913.7|111888.7|111914.5|111889.5|111899.5|111874.5|45
1734447250000|2024-12-17 14:54:10|111913.1|111888.1|111920.1|111895.1|111920.1|111895.1|111913.1|111888.1|22
1734447260000|2024-12-17 14:54:20|111916.5|111891.5|111918.2|111893.2|111923.3|111898.3|111915.1|111890.1|49
1734447270000|2024-12-17 14:54:30|111925.2|111900.2|111918.8|111893.8|111925.2|111900.2|111918|111893|20
1734447280000|2024-12-17 14:54:40|111919.6|111894.6|111934.1|111909.1|111937.5|111912.5|111919.6|111894.6|45
1734447290000|2024-12-17 14:54:50|111934.8|111909.8|111917.4|111892.4|111935.4|111910.4|111916.7|111891.7|24
1734447300000|2024-12-17 14:55:00|111917.3|111892.3|111923.3|111898.3|111923.3|111898.3|111912.6|111887.6|41
1734447310000|2024-12-17 14:55:10|111922.7|111897.7|111936|111911|111938.1|111913.1|111922.7|111897.7|24
1734447320000|2024-12-17 14:55:20|111935.4|111910.4|111934|111909|111936.6|111911.6|111934|111909|21
1734447330000|2024-12-17 14:55:30|111934.5|111909.5|111936.8|111911.8|111940.4|111915.4|111933.8|111908.8|43
1734447340000|2024-12-17 14:55:40|111935.8|111910.8|111928.2|111903.2|111935.8|111910.8|111925.2|111900.2|31
1734447350000|2024-12-17 14:55:50|111927.3|111902.3|111927.2|111902.2|111930.7|111905.7|111926.2|111901.2|27
1734447360000|2024-12-17 14:56:00|111926.8|111901.8|111892.9|111867.9|111926.8|111901.8|111892.4|111867.4|28
1734447370000|2024-12-17 14:56:10|111892.3|111867.3|111897|111872|111905.5|111880.5|111890|111865|36
1734447380000|2024-12-17 14:56:20|111896.4|111871.4|111885.3|111860.3|111898.8|111873.8|111885.1|111860.1|29
1734447390000|2024-12-17 14:56:30|111884.8|111859.8|111895.1|111870.1|111898.1|111873.1|111883.7|111858.7|24
1734447400000|2024-12-17 14:56:40|111897.2|111872.2|111895.9|111870.9|111900.9|111875.9|111890.6|111865.6|24
1734447410000|2024-12-17 14:56:50|111895.2|111870.2|111910.4|111885.4|111910.4|111885.4|111890.5|111865.5|29
1734447420000|2024-12-17 14:57:00|111911|111886|111912.2|111887.2|111915.6|111890.6|111910.1|111885.1|20
1734447430000|2024-12-17 14:57:10|111912.7|111887.7|111905|111880|111914|111889|111902.1|111877.1|42
1734447440000|2024-12-17 14:57:20|111904.6|111879.6|111906.2|111881.2|111909.5|111884.5|111901.8|111876.8|39
1734447450000|2024-12-17 14:57:30|111905.8|111880.8|111898.6|111873.6|111917.4|111892.4|111897.8|111872.8|34
1734447460000|2024-12-17 14:57:40|111899.3|111874.3|111901.8|111876.8|111901.8|111876.8|111892.2|111867.2|30
1734447470000|2024-12-17 14:57:50|111902.6|111877.6|111917.1|111892.1|111917.1|111892.1|111902.2|111877.2|27
1734447480000|2024-12-17 14:58:00|111916.5|111891.5|111906.8|111881.8|111917.1|111892.1|111904.4|111879.4|35
1734447490000|2024-12-17 14:58:10|111907.5|111882.5|111897.1|111872.1|111907.8|111882.8|111894.9|111869.9|40
1734447500000|2024-12-17 14:58:20|111897.8|111872.8|111905.2|111880.2|111906.7|111881.7|111897.8|111872.8|20
1734447510000|2024-12-17 14:58:30|111905.4|111880.4|111907.3|111882.3|111907.3|111882.3|111900.5|111875.5|19
1734447520000|2024-12-17 14:58:40|111906.6|111881.6|111902.4|111877.4|111906.6|111881.6|111902.4|111877.4|22
1734447530000|2024-12-17 14:58:50|111898.5|111873.5|111895.3|111870.3|111901.3|111876.3|111892.1|111867.1|23
1734447540000|2024-12-17 14:59:00|111896.1|111871.1|111886|111861|111906|111881|111886|111861|29
1734447550000|2024-12-17 14:59:10|111885.5|111860.5|111883.1|111858.1|111889.2|111864.2|111882.2|111857.2|27
1734447560000|2024-12-17 14:59:20|111883.3|111858.3|111880.9|111855.9|111883.3|111858.3|111877.2|111852.2|14
1734447570000|2024-12-17 14:59:30|111880.3|111855.3|111871.5|111846.5|111880.3|111855.3|111871.5|111846.5|28
1734447580000|2024-12-17 14:59:40|111871.8|111846.8|111873|111848|111873|111848|111869.8|111844.8|43
1734447590000|2024-12-17 14:59:50|111872.6|111847.6|111872.2|111822.2|111874.6|111849.2|111860.9|111822.2|30
1734447600000|2024-12-17 15:00:00|111860.5|111835.5|111873.9|111848.9|111881.4|111856.4|111860.5|111835.5|31
1734447610000|2024-12-17 15:00:10|111872.7|111847.7|111876.9|111851.9|111886.9|111861.9|111866.2|111841.2|28
1734447620000|2024-12-17 15:00:20|111876.8|111851.8|111881.4|111856.4|111883.9|111858.9|111873.1|111848.1|26
1734447630000|2024-12-17 15:00:30|111883.1|111858.1|111854.9|111829.9|111884.3|111859.3|111853.7|111828.7|40
1734447640000|2024-12-17 15:00:40|111854.2|111829.2|111834.6|111809.6|111854.4|111829.4|111834.3|111809.3|20
1734447650000|2024-12-17 15:00:50|111834.5|111809.5|111837.9|111812.9|111839.5|111814.5|111834.5|111809.5|12
1734447660000|2024-12-17 15:01:00|111838.2|111813.2|111839.9|111814.9|111840|111815|111837.5|111812.5|12
1734447670000|2024-12-17 15:01:10|111839.6|111814.6|111843.4|111818.4|111844.8|111819.8|111839.2|111814.2|11
1734447680000|2024-12-17 15:01:20|111842.8|111817.8|111857.1|111832.1|111861.4|111836.4|111842.8|111817.8|20
1734447690000|2024-12-17 15:01:30|111857.8|111832.8|111856.9|111831.9|111860.1|111835.1|111856|111831|15
1734447700000|2024-12-17 15:01:40|111858.9|111833.9|111861.7|111836.7|111861.8|111836.8|111858.4|111833.4|17
1734447710000|2024-12-17 15:01:50|111861.2|111836.2|111862.6|111837.6|111862.9|111837.9|111861|111836|12
1734447720000|2024-12-17 15:02:00|111865.6|111840.6|111882.9|111857.9|111886.5|111861.5|111863.8|111838.8|41
1734447730000|2024-12-17 15:02:10|111881.9|111856.9|111888.6|111863.6|111898.5|111873.5|111881.7|111856.7|40
1734447740000|2024-12-17 15:02:20|111889|111864|111885.3|111860.3|111891.7|111866.7|111883.3|111858.3|32
1734447750000|2024-12-17 15:02:30|111886.1|111861.1|111882.7|111857.7|111886.1|111861.1|111874.9|111849.9|24
1734447760000|2024-12-17 15:02:40|111883.1|111858.1|111881|111856|111884|111859|111880.3|111855.3|18
1734447770000|2024-12-17 15:02:50|111881.8|111856.8|111886.9|111861.9|111887.8|111862.8|111881.8|111856.8|22
1734447780000|2024-12-17 15:03:00|111886.1|111861.1|111888.3|111863.3|111888.5|111863.5|111885.8|111860.8|21
1734447790000|2024-12-17 15:03:10|111888.7|111863.7|111893.5|111868.5|111895|111870|111887.6|111862.6|18
1734447800000|2024-12-17 15:03:20|111893.2|111868.2|111898|111873|111899.5|111874.5|111892.5|111867.5|11
1734447810000|2024-12-17 15:03:30|111897.3|111872.3|111899|111874|111899|111874|111896.9|111871.9|10
1734447820000|2024-12-17 15:03:40|111899.1|111874.1|111896.3|111871.3|111899.9|111874.9|111887.4|111862.4|15
1734447830000|2024-12-17 15:03:50|111895.5|111870.5|111897.6|111872.6|111898|111873|111892.8|111867.8|22
1734447840000|2024-12-17 15:04:00|111898.4|111873.4|111893.1|111868.1|111899.1|111874.1|111888.6|111863.6|22
1734447850000|2024-12-17 15:04:10|111893.3|111868.3|111893|111868|111894.8|111869.8|111890|111865|23
1734447860000|2024-12-17 15:04:20|111892.4|111867.4|111894.8|111869.8|111895.6|111870.6|111890.6|111865.6|15
1734447870000|2024-12-17 15:04:30|111893.9|111868.9|111894.7|111869.7|111894.8|111869.8|111893.6|111868.6|9
1734447880000|2024-12-17 15:04:40|111895.4|111870.4|111896.7|111871.7|111897.1|111872.1|111884.3|111859.3|21
1734447890000|2024-12-17 15:04:50|111900.7|111875.7|111902.2|111877.2|111902.6|111877.6|111898.7|111873.7|21
1734447900000|2024-12-17 15:05:00|111900.6|111875.6|111890|111865|111900.6|111875.6|111889|111864|26
1734447910000|2024-12-17 15:05:10|111888.9|111863.9|111894.8|111869.8|111899.5|111874.5|111884.2|111859.2|29
1734447920000|2024-12-17 15:05:20|111894.6|111869.6|111894.7|111869.7|111898.5|111873.5|111892.8|111867.8|31
1734447930000|2024-12-17 15:05:30|111893.9|111868.9|111894|111869|111895|111870|111893.3|111868.3|17
1734447940000|2024-12-17 15:05:40|111893.5|111868.5|111897.7|111872.7|111897.7|111872.7|111893.2|111868.2|8
1734447950000|2024-12-17 15:05:50|111897.8|111872.8|111892.2|111867.2|111897.8|111872.8|111892|111867|9
1734447960000|2024-12-17 15:06:00|111892.1|111867.1|111884.8|111859.8|111892.8|111867.8|111883.6|111858.6|11
1734447970000|2024-12-17 15:06:10|111885.4|111860.4|111881.6|111856.6|111885.5|111860.5|111880.9|111855.9|25
1734447980000|2024-12-17 15:06:20|111882.6|111857.6|111882.6|111857.6|111883.2|111858.2|111878.3|111853.3|28
1734447990000|2024-12-17 15:06:30|111881.2|111856.2|111884|111859|111886.8|111861.8|111881.2|111856.2|14
1734448000000|2024-12-17 15:06:40|111884.4|111859.4|111886.5|111861.5|111886.6|111861.6|111883.6|111858.6|16
1734448010000|2024-12-17 15:06:50|111887.3|111862.3|111881.3|111856.3|111887.3|111862.3|111879.9|111854.9|16
1734448020000|2024-12-17 15:07:00|111882.1|111857.1|111885.1|111860.1|111885.8|111860.8|111881.6|111856.6|13
1734448030000|2024-12-17 15:07:10|111884.9|111859.9|111889.2|111864.2|111890.5|111865.5|111884|111859|21
1734448040000|2024-12-17 15:07:20|111890.1|111865.1|111896.6|111871.6|111898.9|111873.9|111889|111864|25
1734448050000|2024-12-17 15:07:30|111895.6|111870.6|111889.4|111864.4|111895.6|111870.6|111888.7|111863.7|21
1734448060000|2024-12-17 15:07:40|111886.3|111861.3|111884.4|111859.4|111890|111865|111882.5|111857.5|29
1734448070000|2024-12-17 15:07:50|111884.9|111859.9|111889.4|111864.4|111889.9|111864.9|111884.9|111859.9|18
1734448080000|2024-12-17 15:08:00|111890.1|111865.1|111887.9|111862.9|111890.1|111865.1|111886.8|111861.8|14
1734448090000|2024-12-17 15:08:10|111888.1|111863.1|111886.1|111861.1|111888.8|111863.8|111875.6|111850.6|23
1734448100000|2024-12-17 15:08:20|111885.9|111860.9|111856.3|111831.3|111885.9|111860.9|111855.2|111830.2|42
1734448110000|2024-12-17 15:08:30|111859.5|111834.5|111868.1|111843.1|111872|111847|111855.4|111830.4|46
1734448120000|2024-12-17 15:08:40|111869.3|111844.3|111861|111836|111869.3|111844.3|111854.7|111829.7|33
1734448130000|2024-12-17 15:08:50|111860|111835|111860.8|111835.8|111864.6|111839.6|111856.3|111831.3|27
1734448140000|2024-12-17 15:09:00|111861.8|111836.8|111869.8|111844.8|111870.2|111845.2|111860.6|111835.6|29
1734448150000|2024-12-17 15:09:10|111869.2|111844.2|111868.7|111843.7|111870.9|111845.9|111867.4|111842.4|18
1734448160000|2024-12-17 15:09:20|111869.4|111844.4|111866.1|111841.1|111869.4|111844.4|111859.2|111834.2|37
1734448170000|2024-12-17 15:09:30|111866.9|111841.9|111861.9|111836.9|111870.2|111845.2|111859|111834|24
1734448180000|2024-12-17 15:09:40|111861.2|111836.2|111859|111834|111864|111839|111854.7|111829.7|30
1734448190000|2024-12-17 15:09:50|111864.5|111839.5|111858.9|111833.9|111864.5|111839.5|111855.8|111830.8|39
1734448200000|2024-12-17 15:10:00|111864.3|111839.3|111859.6|111834.6|111864.3|111839.3|111859.6|111834.6|14
1734448210000|2024-12-17 15:10:10|111859.7|111834.7|111858.6|111833.6|111861.3|111836.3|111855.8|111830.8|21
1734448220000|2024-12-17 15:10:20|111858.5|111833.5|111858.2|111833.2|111862.8|111837.8|111856.3|111831.3|21
1734448230000|2024-12-17 15:10:30|111858.8|111833.8|111857.1|111832.1|111866.9|111841.9|111857.1|111832.1|27
1734448240000|2024-12-17 15:10:40|111857.7|111832.7|111870|111845|111870.1|111845.1|111857.7|111832.7|14
1734448250000|2024-12-17 15:10:50|111872.9|111847.9|111888.3|111863.3|111889|111864|111872.6|111847.6|21
1734448260000|2024-12-17 15:11:00|111888.4|111863.4|111915.8|111890.8|111919.1|111894.1|111886.7|111861.7|30
1734448270000|2024-12-17 15:11:10|111915.1|111890.1|111907.4|111882.4|111917.6|111892.6|111901|111876|43
1734448280000|2024-12-17 15:11:20|111907.6|111882.6|111890.9|111865.9|111907.6|111882.6|111890.2|111865.2|25
1734448290000|2024-12-17 15:11:30|111890.3|111865.3|111888.8|111863.8|111890.3|111865.3|111881.7|111856.7|21
1734448300000|2024-12-17 15:11:40|111888.2|111863.2|111893.6|111868.6|111899.9|111874.9|111888.2|111863.2|32
1734448310000|2024-12-17 15:11:50|111893|111868|111888.6|111863.6|111894.3|111869.3|111888.6|111863.6|27
1734448320000|2024-12-17 15:12:00|111889.4|111864.4|111890.9|111865.9|111892.2|111867.2|111885.4|111860.4|31
1734448330000|2024-12-17 15:12:10|111890.7|111865.7|111884|111859|111890.8|111865.8|111882.1|111857.1|16
1734448340000|2024-12-17 15:12:20|111884.6|111859.6|111884.6|111859.6|111892.2|111867.2|111883.5|111858.5|22
1734448350000|2024-12-17 15:12:30|111884.3|111859.3|111901.6|111876.6|111901.6|111876.6|111879.9|111854.9|37
1734448360000|2024-12-17 15:12:40|111901|111876|111901.3|111876.3|111902.9|111877.9|111892|111867|29
1734448370000|2024-12-17 15:12:50|111901|111876|111921.5|111896.5|111927.1|111902.1|111901|111876|19
1734448380000|2024-12-17 15:13:00|111921.3|111896.3|111913.9|111888.9|111921.3|111896.3|111911|111886|34
1734448390000|2024-12-17 15:13:10|111914.6|111889.6|111924|111899|111925.5|111900.5|111914.6|111889.6|17
1734448400000|2024-12-17 15:13:20|111923.5|111898.5|111915.6|111890.6|111923.5|111898.5|111914.7|111889.7|20
1734448410000|2024-12-17 15:13:30|111916.5|111891.5|111912.2|111887.2|111916.9|111891.9|111908.4|111883.4|40
1734448420000|2024-12-17 15:13:40|111910.3|111885.3|111913.4|111888.4|111913.6|111888.6|111908.3|111883.3|30
1734448430000|2024-12-17 15:13:50|111914|111889|111909.4|111884.4|111914.6|111889.6|111908|111883|17
1734448440000|2024-12-17 15:14:00|111908.8|111883.8|111895|111870|111908.8|111883.8|111886.5|111861.5|44
1734448450000|2024-12-17 15:14:10|111896.5|111871.5|111886.3|111861.3|111896.5|111871.5|111886.3|111861.3|18
1734448460000|2024-12-17 15:14:20|111886.1|111861.1|111885.5|111860.5|111886.1|111861.1|111881.5|111856.5|15
1734448470000|2024-12-17 15:14:30|111884.9|111859.9|111887.5|111862.5|111887.5|111862.5|111879.1|111854.1|25
1734448480000|2024-12-17 15:14:40|111886.8|111861.8|111884.8|111859.8|111887.1|111862.1|111878.4|111853.4|34
1734448490000|2024-12-17 15:14:50|111884.2|111859.2|111884.7|111859.7|111884.8|111859.8|111883.8|111858.8|11
1734448500000|2024-12-17 15:15:00|111885.1|111860.1|111879.6|111854.6|111885.1|111860.1|111876.3|111851.3|28
1734448510000|2024-12-17 15:15:10|111879.8|111854.8|111878|111853|111881.5|111856.5|111876.9|111851.9|22
1734448520000|2024-12-17 15:15:20|111878.9|111853.9|111878.9|111853.9|111885.4|111860.4|111876.1|111851.1|35
1734448530000|2024-12-17 15:15:30|111877.9|111852.9|111859.1|111834.1|111878.4|111853.4|111856.7|111831.7|25
1734448540000|2024-12-17 15:15:40|111857.9|111832.9|111852.3|111827.3|111865.1|111840.1|111850.6|111825.6|25
1734448550000|2024-12-17 15:15:50|111853|111828|111852.7|111827.7|111855.6|111830.6|111847.2|111822.2|17
1734448560000|2024-12-17 15:16:00|111852.2|111827.2|111859.6|111834.6|111860.1|111835.1|111849.5|111824.5|35
1734448570000|2024-12-17 15:16:10|111859.7|111834.7|111849.5|111824.5|111860.5|111835.5|111846.1|111821.1|37
1734448580000|2024-12-17 15:16:20|111849|111824|111851.7|111826.7|111854.5|111829.5|111847.3|111822.3|37
1734448590000|2024-12-17 15:16:30|111851.1|111826.1|111846.9|111821.9|111852.9|111827.9|111846.9|111821.9|32
1734448600000|2024-12-17 15:16:40|111847.5|111822.5|111856.4|111831.4|111863.8|111838.8|111844.4|111819.4|31
1734448610000|2024-12-17 15:16:50|111855.6|111830.6|111860.7|111835.7|111860.7|111835.7|111854.5|111829.5|14
1734448620000|2024-12-17 15:17:00|111864.7|111839.7|111868.6|111843.6|111871.2|111846.2|111849.6|111824.6|39
1734448630000|2024-12-17 15:17:10|111870|111845|111858.9|111833.9|111870.3|111845.3|111856|111831|39
1734448640000|2024-12-17 15:17:20|111859.3|111834.3|111857.3|111832.3|111859.3|111834.3|111854.2|111829.2|39
1734448650000|2024-12-17 15:17:30|111857.9|111832.9|111860.1|111835.1|111860.7|111835.7|111848.3|111823.3|36
1734448660000|2024-12-17 15:17:40|111860.2|111835.2|111858.7|111833.7|111865.4|111840.4|111857.1|111832.1|31
1734448670000|2024-12-17 15:17:50|111858.1|111833.1|111855.6|111830.6|111859.4|111834.4|111854.9|111829.9|26
1734448680000|2024-12-17 15:18:00|111855.4|111830.4|111859.7|111834.7|111863.6|111838.6|111853.1|111828.1|26
1734448690000|2024-12-17 15:18:10|111860.7|111835.7|111855.1|111830.1|111860.7|111835.7|111853.3|111828.3|18
1734448700000|2024-12-17 15:18:20|111853.6|111828.6|111861.4|111836.4|111864.7|111839.7|111853.6|111828.6|23
1734448710000|2024-12-17 15:18:30|111861|111836|111863|111838|111864.5|111839.5|111856.9|111831.9|29
1734448720000|2024-12-17 15:18:40|111862.1|111837.1|111851.6|111826.6|111862.7|111837.7|111851.6|111826.6|23
1734448730000|2024-12-17 15:18:50|111850.4|111825.4|111847.6|111822.6|111859.2|111834.2|111846.9|111821.9|32
1734448740000|2024-12-17 15:19:00|111846.4|111821.4|111851.2|111826.2|111851.2|111826.2|111843.2|111818.2|38
1734448750000|2024-12-17 15:19:10|111851.3|111826.3|111854.7|111829.7|111864.1|111839.1|111850.8|111825.8|22
1734448760000|2024-12-17 15:19:20|111856.4|111831.4|111856.5|111831.5|111861.9|111836.9|111853.8|111828.8|24
1734448770000|2024-12-17 15:19:30|111856.4|111831.4|111864.3|111839.3|111864.3|111839.3|111856.1|111831.1|18
1734448780000|2024-12-17 15:19:40|111864.8|111839.8|111862.3|111837.3|111864.8|111839.8|111858.8|111833.8|16
1734448790000|2024-12-17 15:19:50|111860.1|111835.1|111866.2|111841.2|111867|111842|111855.8|111830.8|24
1734448800000|2024-12-17 15:20:00|111866.4|111841.4|111872.4|111847.4|111873|111848|111866.4|111841.4|23
1734448810000|2024-12-17 15:20:10|111873.4|111848.4|111873.4|111848.4|111873.8|111848.8|111868.3|111843.3|33
1734448820000|2024-12-17 15:20:20|111873.8|111848.8|111871|111846|111874.5|111849.5|111866.3|111841.3|19
1734448830000|2024-12-17 15:20:30|111870.2|111845.2|111875.5|111850.5|111878.3|111853.3|111868.8|111843.8|20
1734448840000|2024-12-17 15:20:40|111875.6|111850.6|111877|111852|111879.1|111854.1|111875.6|111850.6|9
1734448850000|2024-12-17 15:20:50|111876.2|111851.2|111874.6|111849.6|111876.5|111851.5|111864.7|111839.7|35
1734448860000|2024-12-17 15:21:00|111873.4|111848.4|111873.4|111848.4|111877|111852|111871.6|111846.6|24
1734448870000|2024-12-17 15:21:10|111873.5|111848.5|111880.4|111855.4|111880.4|111855.4|111871.2|111846.2|27
1734448880000|2024-12-17 15:21:20|111879.9|111854.9|111881.7|111856.7|111884|111859|111878.9|111853.9|28
1734448890000|2024-12-17 15:21:30|111883.1|111858.1|111882.7|111857.7|111883.1|111858.1|111882.7|111857.7|4
1734448900000|2024-12-17 15:21:40|111882.8|111857.8|111885.1|111860.1|111885.6|111860.6|111882.8|111857.8|17
1734448910000|2024-12-17 15:21:50|111884.3|111859.3|111892.9|111867.9|111894.7|111869.7|111879.4|111854.4|31
1734448920000|2024-12-17 15:22:00|111893.6|111868.6|111897.4|111872.4|111898.5|111873.5|111890.7|111865.7|23
1734448930000|2024-12-17 15:22:10|111900.5|111875.5|111905|111880|111905|111880|111898.2|111873.2|27
1734448940000|2024-12-17 15:22:20|111905.1|111880.1|111923|111898|111931.3|111906.3|111904.1|111879.1|38
1734448950000|2024-12-17 15:22:30|111923.8|111898.8|111929.5|111904.5|111934.8|111909.8|111922.7|111897.7|41
1734448960000|2024-12-17 15:22:40|111927.5|111902.5|111924.5|111899.5|111932.3|111907.3|111924.5|111899.5|21
1734448970000|2024-12-17 15:22:50|111923.3|111898.3|111925.4|111900.4|111926|111901|111920.5|111895.5|12
1734448980000|2024-12-17 15:23:00|111924.8|111899.8|111908.4|111883.4|111924.8|111899.8|111898.7|111873.7|40
1734448990000|2024-12-17 15:23:10|111909.5|111884.5|111921.2|111896.2|111923.8|111898.8|111909.5|111884.5|34
1734449000000|2024-12-17 15:23:20|111921.3|111896.3|111920.2|111895.2|111924.4|111899.4|111920.2|111895.2|24
1734449010000|2024-12-17 15:23:30|111920.3|111895.3|111918.1|111893.1|111922.4|111897.4|111918.1|111893.1|17
1734449020000|2024-12-17 15:23:40|111917.3|111892.3|111914.1|111889.1|111917.3|111892.3|111913|111888|15
1734449030000|2024-12-17 15:23:50|111913|111888|111907.3|111882.3|111915.7|111890.7|111906.7|111881.7|20
1734449040000|2024-12-17 15:24:00|111906.6|111881.6|111910.4|111885.4|111916.3|111891.3|111906.4|111881.4|28
1734449050000|2024-12-17 15:24:10|111910.1|111885.1|111909.4|111884.4|111910.4|111885.4|111909.4|111884.4|8
1734449060000|2024-12-17 15:24:20|111908.7|111883.7|111913|111888|111916.2|111891.2|111908.7|111883.7|17
1734449070000|2024-12-17 15:24:30|111912.8|111887.8|111901.3|111876.3|111915.8|111890.8|111895.6|111870.6|24
1734449080000|2024-12-17 15:24:40|111902.1|111877.1|111913.2|111888.2|111914.6|111889.6|111902.1|111877.1|22
1734449090000|2024-12-17 15:24:50|111913.4|111888.4|111920.1|111895.1|111922.8|111897.8|111912.2|111887.2|31
1734449100000|2024-12-17 15:25:00|111920.2|111895.2|111926.7|111901.7|111926.9|111901.9|111914.7|111889.7|36
1734449110000|2024-12-17 15:25:10|111926.1|111901.1|111931.9|111906.9|111931.9|111906.9|111922.9|111897.9|24
1734449120000|2024-12-17 15:25:20|111931.8|111906.8|111922.3|111897.3|111931.8|111906.8|111918.8|111893.8|39
1734449130000|2024-12-17 15:25:30|111925.9|111900.9|111924.8|111899.8|111927.2|111902.2|111921.8|111896.8|17
1734449140000|2024-12-17 15:25:40|111922.9|111897.9|111932.4|111907.4|111934.2|111909.2|111922.9|111897.9|25
1734449150000|2024-12-17 15:25:50|111932.5|111907.5|111925.8|111900.8|111934.7|111909.7|111923.3|111898.3|26
1734449160000|2024-12-17 15:26:00|111924.3|111899.3|111930.7|111905.7|111933.9|111908.9|111924.3|111899.3|30
1734449170000|2024-12-17 15:26:10|111931.1|111906.1|111932.5|111907.5|111935.9|111910.9|111929.9|111904.9|32
1734449180000|2024-12-17 15:26:20|111932.2|111907.2|111925.4|111900.4|111936.3|111911.3|111923.9|111898.9|40
1734449190000|2024-12-17 15:26:30|111926.2|111901.2|111926.8|111901.8|111926.8|111901.8|111922.2|111897.2|23
1734449200000|2024-12-17 15:26:40|111926|111901|111901.7|111876.7|111927|111902|111897.9|111872.9|36
1734449210000|2024-12-17 15:26:50|111900.1|111875.1|111898.9|111873.9|111903.7|111878.7|111894.1|111869.1|17
1734449220000|2024-12-17 15:27:00|111900.3|111875.3|111900.3|111875.3|111905.9|111880.9|111900|111875|20
1734449230000|2024-12-17 15:27:10|111899.1|111874.1|111898.7|111873.7|111904.8|111879.8|111896.1|111871.1|30
1734449240000|2024-12-17 15:27:20|111899.3|111874.3|111902.6|111877.6|111902.7|111877.7|111899.3|111874.3|7
1734449250000|2024-12-17 15:27:30|111902.4|111877.4|111887.1|111862.1|111902.4|111877.4|111885.9|111860.9|25
1734449260000|2024-12-17 15:27:40|111886.3|111861.3|111888.2|111863.2|111891|111866|111885.6|111860.6|18
1734449270000|2024-12-17 15:27:50|111888|111863|111922.8|111897.8|111925.6|111900.6|111888|111863|45
1734449280000|2024-12-17 15:28:00|111922.1|111897.1|111925.1|111900.1|111931.7|111906.7|111920.9|111895.9|30
1734449290000|2024-12-17 15:28:10|111925.4|111900.4|111925.2|111900.2|111930.9|111905.9|111921.8|111896.8|30
1734449300000|2024-12-17 15:28:20|111924|111899|111915.3|111890.3|111924|111899|111914.1|111889.1|22
1734449310000|2024-12-17 15:28:30|111914.4|111889.4|111910.4|111885.4|111914.4|111889.4|111898.3|111873.3|25
1734449320000|2024-12-17 15:28:40|111910.2|111885.2|111891.9|111866.9|111910.4|111885.4|111889|111864|36
1734449330000|2024-12-17 15:28:50|111891.2|111866.2|111909.5|111884.5|111910.8|111885.8|111889.5|111864.5|45
1734449340000|2024-12-17 15:29:00|111906.5|111881.5|111917.9|111892.9|111917.9|111892.9|111898|111873|37
1734449350000|2024-12-17 15:29:10|111918.1|111893.1|111910.3|111885.3|111919.4|111894.4|111906.9|111881.9|45
1734449360000|2024-12-17 15:29:20|111910.8|111885.8|111920|111895|111923.2|111898.2|111905.9|111880.9|45
1734449370000|2024-12-17 15:29:30|111920.8|111895.8|111919.8|111894.8|111924.3|111899.3|111914.6|111889.6|30
1734449380000|2024-12-17 15:29:40|111918.3|111893.3|111918.4|111893.4|111919|111894|111914.3|111889.3|28
1734449390000|2024-12-17 15:29:50|111918.2|111893.2|111917.9|111892.9|111919.9|111894.9|111911.1|111886.1|38
1734449400000|2024-12-17 15:30:00|111918.9|111893.9|111924.8|111899.8|111926.2|111901.2|111917.6|111892.6|27
1734449410000|2024-12-17 15:30:10|111923.5|111898.5|111924.9|111899.9|111925.7|111900.7|111919.1|111894.1|24
1734449420000|2024-12-17 15:30:20|111924.4|111899.4|111928.9|111903.9|111928.9|111903.9|111921.8|111896.8|31
1734449430000|2024-12-17 15:30:30|111929.7|111904.7|111949|111924|111949|111924|111928.6|111903.6|38
1734449440000|2024-12-17 15:30:40|111948.6|111923.6|111943.1|111918.1|111948.6|111923.6|111939.4|111914.4|30
1734449450000|2024-12-17 15:30:50|111941.8|111916.8|111931.7|111906.7|111941.9|111916.9|111930.2|111905.2|26
1734449460000|2024-12-17 15:31:00|111932.3|111907.3|111930.2|111905.2|111935.9|111910.9|111926|111901|36
1734449470000|2024-12-17 15:31:10|111931|111906|111930.6|111905.6|111943.8|111918.8|111930.1|111905.1|40
1734449480000|2024-12-17 15:31:20|111930.2|111905.2|111933.9|111908.9|111940.8|111915.8|111930.2|111905.2|30
1734449490000|2024-12-17 15:31:30|111932.2|111907.2|111926.1|111901.1|111938.5|111913.5|111925.4|111900.4|44
1734449500000|2024-12-17 15:31:40|111927.1|111902.1|111927.9|111902.9|111931.2|111906.2|111920.7|111895.7|42
1734449510000|2024-12-17 15:31:50|111925.5|111900.5|111924.7|111899.7|111933|111908|111919.1|111894.1|36
1734449520000|2024-12-17 15:32:00|111921.5|111896.5|111940.8|111915.8|111941.9|111916.9|111919.8|111894.8|44
1734449530000|2024-12-17 15:32:10|111940|111915|111946|111921|111950.2|111925.2|111939|111914|28
1734449540000|2024-12-17 15:32:20|111946.9|111921.9|111945.9|111920.9|111947|111922|111944.7|111919.7|23
1734449550000|2024-12-17 15:32:30|111945.2|111920.2|111948.9|111923.9|111948.9|111923.9|111936.6|111911.6|36
1734449560000|2024-12-17 15:32:40|111947.5|111922.5|111946.2|111921.2|111950|111925|111945.5|111920.5|27
1734449570000|2024-12-17 15:32:50|111946|111921|111952|111927|111960.9|111935.9|111945.8|111920.8|34
1734449580000|2024-12-17 15:33:00|111949.4|111924.4|111951.4|111926.4|111959.4|111934.4|111948.1|111923.1|31
1734449590000|2024-12-17 15:33:10|111952.2|111927.2|111957.7|111932.7|111960.7|111935.7|111951.5|111926.5|30
1734449600000|2024-12-17 15:33:20|111958.4|111933.4|111952.7|111927.7|111959.2|111934.2|111944|111919|39
1734449610000|2024-12-17 15:33:30|111954.2|111929.2|111952.3|111927.3|111957.4|111932.4|111952.3|111927.3|19
1734449620000|2024-12-17 15:33:40|111952.4|111927.4|111953.4|111928.4|111954.7|111929.7|111947.7|111922.7|30
1734449630000|2024-12-17 15:33:50|111953.3|111928.3|111955.3|111930.3|111956.3|111931.3|111952.1|111927.1|26
1734449640000|2024-12-17 15:34:00|111956.1|111931.1|111952.6|111927.6|111956.1|111931.1|111948.2|111923.2|25
1734449650000|2024-12-17 15:34:10|111952.4|111927.4|111952.4|111927.4|111953.5|111928.5|111951.3|111926.3|20
1734449660000|2024-12-17 15:34:20|111952.5|111927.5|111951|111926|111953.4|111928.4|111951|111926|12
1734449670000|2024-12-17 15:34:30|111950.2|111925.2|111954.3|111929.3|111958.7|111933.7|111950|111925|23
1734449680000|2024-12-17 15:34:40|111953.6|111928.6|111956.4|111931.4|111957|111932|111949.6|111924.6|28
1734449690000|2024-12-17 15:34:50|111961.3|111936.3|111956|111931|111961.3|111936.3|111954|111929|24
1734449700000|2024-12-17 15:35:00|111955.3|111930.3|111949|111924|111955.3|111930.3|111946.9|111921.9|38
1734449710000|2024-12-17 15:35:10|111948.3|111923.3|111949.1|111924.1|111949.7|111924.7|111941.4|111916.4|29
1734449720000|2024-12-17 15:35:20|111949.4|111924.4|111940.3|111915.3|111949.8|111924.8|111940.3|111915.3|20
1734449730000|2024-12-17 15:35:30|111940.2|111915.2|111932.7|111907.7|111944.2|111919.2|111931.2|111906.2|33
1734449740000|2024-12-17 15:35:40|111933.2|111908.2|111923.7|111898.7|111934.5|111909.5|111921.2|111896.2|28
1734449750000|2024-12-17 15:35:50|111924.1|111899.1|111912.6|111887.6|111925.9|111900.9|111906.1|111881.1|20
1734449760000|2024-12-17 15:36:00|111913|111888|111926.8|111901.8|111926.8|111901.8|111904.3|111879.3|33
1734449770000|2024-12-17 15:36:10|111924.3|111899.3|111936.6|111911.6|111939.6|111914.6|111924.3|111899.3|35
1734449780000|2024-12-17 15:36:20|111937.8|111912.8|111940.8|111915.8|111940.8|111915.8|111933.4|111908.4|23
1734449790000|2024-12-17 15:36:30|111939.7|111914.7|111941.8|111916.8|111941.9|111916.9|111938|111913|29
1734449800000|2024-12-17 15:36:40|111940.6|111915.6|111943.5|111918.5|111946.6|111921.6|111940.6|111915.6|28
1734449810000|2024-12-17 15:36:50|111944.4|111919.4|111946.7|111921.7|111949.9|111924.9|111944.4|111919.4|16
1734449820000|2024-12-17 15:37:00|111947.6|111922.6|111949.3|111924.3|111950.7|111925.7|111944.7|111919.7|18
1734449830000|2024-12-17 15:37:10|111951.1|111926.1|111947.6|111922.6|111951.1|111926.1|111941.7|111916.7|30
1734449840000|2024-12-17 15:37:20|111946.9|111921.9|111953.7|111928.7|111953.7|111928.7|111944.7|111919.7|21
1734449850000|2024-12-17 15:37:30|111953.6|111928.6|111945.3|111920.3|111959.4|111934.4|111943.5|111918.5|41
1734449860000|2024-12-17 15:37:40|111947|111922|111949|111924|111949.6|111924.6|111943.7|111918.7|20
1734449870000|2024-12-17 15:37:50|111948.9|111923.9|111952.6|111927.6|111952.6|111927.6|111948.2|111923.2|10
1734449880000|2024-12-17 15:38:00|111951.6|111926.6|111945.9|111920.9|111951.9|111926.9|111943.5|111918.5|14
1734449890000|2024-12-17 15:38:10|111946.8|111921.8|111953.9|111928.9|111959.4|111934.4|111946.1|111921.1|32
1734449900000|2024-12-17 15:38:20|111953.2|111928.2|111944.2|111919.2|111953.2|111928.2|111942.3|111917.3|28
1734449910000|2024-12-17 15:38:30|111944.3|111919.3|111935.5|111910.5|111948.5|111923.5|111935.5|111910.5|30
1734449920000|2024-12-17 15:38:40|111932.8|111907.8|111927.8|111902.8|111932.8|111907.8|111923.7|111898.7|37
1734449930000|2024-12-17 15:38:50|111928.5|111903.5|111912.8|111887.8|111930.8|111905.8|111912.2|111887.2|39
1734449940000|2024-12-17 15:39:00|111904.7|111879.7|111918.6|111893.6|111920.2|111895.2|111904.7|111879.7|35
1734449950000|2024-12-17 15:39:10|111919.4|111894.4|111922.8|111897.8|111923.2|111898.2|111913.3|111888.3|25
1734449960000|2024-12-17 15:39:20|111923.2|111898.2|111930.1|111905.1|111930.9|111905.9|111916.4|111891.4|28
1734449970000|2024-12-17 15:39:30|111930|111905|111938.6|111913.6|111938.6|111913.6|111929.7|111904.7|26
1734449980000|2024-12-17 15:39:40|111937.9|111912.9|111933.3|111908.3|111937.9|111912.9|111933.1|111908.1|21
1734449990000|2024-12-17 15:39:50|111933.2|111908.2|111926.3|111901.3|111934.4|111909.4|111926.3|111901.3|21
1734450000000|2024-12-17 15:40:00|111927|111902|111922.2|111897.2|111932.5|111907.5|111918.9|111893.9|42
1734450010000|2024-12-17 15:40:10|111923.1|111898.1|111926.1|111901.1|111933.7|111908.7|111922|111897|21
1734450020000|2024-12-17 15:40:20|111927.2|111902.2|111932.2|111907.2|111935.7|111910.7|111927.2|111902.2|27
1734450030000|2024-12-17 15:40:30|111931.7|111906.7|111924.8|111899.8|111931.7|111906.7|111924.2|111899.2|21
1734450040000|2024-12-17 15:40:40|111925.7|111900.7|111925.4|111900.4|111935|111910|111921.5|111896.5|37
1734450050000|2024-12-17 15:40:50|111926.2|111901.2|111931.8|111906.8|111932.9|111907.9|111926.2|111901.2|34
1734450060000|2024-12-17 15:41:00|111931.4|111906.4|111937.1|111912.1|111937.1|111912.1|111930.2|111905.2|35
1734450070000|2024-12-17 15:41:10|111938|111913|111940.9|111915.9|111948.1|111923.1|111936.3|111911.3|31
1734450080000|2024-12-17 15:41:20|111942.1|111917.1|111958.3|111933.3|111958.3|111933.3|111942.1|111917.1|25
1734450090000|2024-12-17 15:41:30|111957.8|111932.8|111961.1|111936.1|111962.3|111937.3|111957.7|111932.7|22
1734450100000|2024-12-17 15:41:40|111961.5|111936.5|111955.7|111930.7|111961.5|111936.5|111953.5|111928.5|19
1734450110000|2024-12-17 15:41:50|111956.4|111931.4|111954.2|111929.2|111958.4|111933.4|111953.2|111928.2|17
1734450120000|2024-12-17 15:42:00|111955.5|111930.5|111961.1|111936.1|111962|111937|111955.5|111930.5|22
1734450130000|2024-12-17 15:42:10|111960.8|111935.8|112001.4|111976.4|112001.4|111976.4|111960.8|111935.8|43
1734450140000|2024-12-17 15:42:20|111999.6|111974.6|111992.3|111967.3|111999.7|111974.7|111991.6|111966.6|26
1734450150000|2024-12-17 15:42:30|111992.4|111967.4|111989.8|111964.8|111993.4|111968.4|111988.5|111963.5|21
1734450160000|2024-12-17 15:42:40|111989.7|111964.7|111988.8|111963.8|111994.3|111969.3|111985.8|111960.8|30
1734450170000|2024-12-17 15:42:50|111988|111963|111990.8|111965.8|111992.5|111967.5|111984.1|111959.1|33
1734450180000|2024-12-17 15:43:00|111991.2|111966.2|111988.5|111963.5|111992.7|111967.7|111984.4|111959.4|21
1734450190000|2024-12-17 15:43:10|111989.5|111964.5|111992.1|111967.1|111995.1|111970.1|111988|111963|30
1734450200000|2024-12-17 15:43:20|111991.2|111966.2|111988.8|111963.8|111996.7|111971.7|111984.1|111959.1|39
1734450210000|2024-12-17 15:43:30|111990.6|111965.6|111995.3|111970.3|111998.4|111973.4|111989.6|111964.6|25
1734450220000|2024-12-17 15:43:40|111996.2|111971.2|112003|111978|112005.6|111980.6|111995.8|111970.8|35
1734450230000|2024-12-17 15:43:50|112001.8|111976.8|111998.3|111973.3|112004.9|111979.9|111998.3|111973.3|30
1734450240000|2024-12-17 15:44:00|112001.6|111976.6|112001|111976|112004.2|111979.2|111995.9|111970.9|35
1734450250000|2024-12-17 15:44:10|112002.5|111977.5|111998.7|111973.7|112004.4|111979.4|111995.3|111970.3|28
1734450260000|2024-12-17 15:44:20|111998.8|111973.8|111995.9|111970.9|111998.9|111973.9|111995.9|111970.9|12
1734450270000|2024-12-17 15:44:30|111996.1|111971.1|111997.6|111972.6|112002.8|111977.8|111996|111971|21
1734450280000|2024-12-17 15:44:40|111997.4|111972.4|112001.1|111976.1|112008.2|111983.2|111997|111972|32
1734450290000|2024-12-17 15:44:50|112000.7|111975.7|111989|111964|112001.5|111976.5|111983.6|111958.6|41
1734450300000|2024-12-17 15:45:00|111990.4|111965.4|111996.2|111971.2|111998.8|111973.8|111979.6|111954.6|45
1734450310000|2024-12-17 15:45:10|111995.6|111970.6|112005.3|111980.3|112005.4|111980.4|111993.3|111968.3|45
1734450320000|2024-12-17 15:45:20|112004.9|111979.9|111982.5|111957.5|112004.9|111979.9|111977.4|111952.4|49
1734450330000|2024-12-17 15:45:30|111981.4|111956.4|112002|111977|112002|111977|111978.4|111953.4|42
1734450340000|2024-12-17 15:45:40|112005.8|111980.8|112007.5|111982.5|112011.4|111986.4|112002.6|111977.6|37
1734450350000|2024-12-17 15:45:50|112008.2|111983.2|112012.8|111987.8|112014|111989|111997.9|111972.9|39
1734450360000|2024-12-17 15:46:00|112013.5|111988.5|112014.9|111989.9|112016.1|111991.1|112012.2|111987.2|20
1734450370000|2024-12-17 15:46:10|112015.1|111990.1|112027.3|112002.3|112033.5|112008.5|112015.1|111990.1|34
1734450380000|2024-12-17 15:46:20|112027.7|112002.7|112020|111995|112028.1|112003.1|112020|111995|25
1734450390000|2024-12-17 15:46:30|112019.8|111994.8|112021.4|111996.4|112022.3|111997.3|112019.8|111994.8|21
1734450400000|2024-12-17 15:46:40|112020.5|111995.5|112026.9|112001.9|112030.1|112005.1|112016.4|111991.4|42
1734450410000|2024-12-17 15:46:50|112026.3|112001.3|112025.4|112000.4|112027.4|112002.4|112020.1|111995.1|23
1734450420000|2024-12-17 15:47:00|112027.9|112002.9|112035.5|112010.5|112037.4|112012.4|112027.9|112002.9|23
1734450430000|2024-12-17 15:47:10|112035.7|112010.7|112045.7|112020.7|112047.3|112022.3|112035.2|112010.2|30
1734450440000|2024-12-17 15:47:20|112047.3|112022.3|112058.4|112033.4|112064.5|112039.5|112047|112022|44
1734450450000|2024-12-17 15:47:30|112059|112034|112057.6|112032.6|112060.1|112035.1|112055.1|112030.1|28
1734450460000|2024-12-17 15:47:40|112057.2|112032.2|112055.5|112030.5|112060.1|112035.1|112055.3|112030.3|36
1734450470000|2024-12-17 15:47:50|112055.3|112030.3|112081.5|112056.5|112082.1|112057.1|112055.3|112030.3|36
1734450480000|2024-12-17 15:48:00|112082.1|112057.1|112086.7|112061.7|112088.8|112063.8|112073.6|112048.6|31
1734450490000|2024-12-17 15:48:10|112087.3|112062.3|112084.9|112059.9|112095.4|112070.4|112084.9|112059.9|39
1734450500000|2024-12-17 15:48:20|112086.1|112061.1|112094.7|112069.7|112097.9|112072.9|112086.1|112061.1|25
1734450510000|2024-12-17 15:48:30|112091.9|112066.9|112082.1|112057.1|112096.3|112071.3|112082.1|112057.1|37
1734450520000|2024-12-17 15:48:40|112081.9|112056.9|112085.3|112060.3|112090.8|112065.8|112081.4|112056.4|37
1734450530000|2024-12-17 15:48:50|112086.2|112061.2|112082|112057|112089.2|112064.2|112075.3|112050.3|40
1734450540000|2024-12-17 15:49:00|112081.2|112056.2|112073.4|112048.4|112082|112057|112073.4|112048.4|25
1734450550000|2024-12-17 15:49:10|112072.7|112047.7|112072.1|112047.1|112076.5|112051.5|112071.1|112046.1|16
1734450560000|2024-12-17 15:49:20|112072.8|112047.8|112074.6|112049.6|112074.6|112049.6|112061|112036|25
1734450570000|2024-12-17 15:49:30|112074.2|112049.2|112077.3|112052.3|112079.8|112054.8|112074.2|112049.2|31
1734450580000|2024-12-17 15:49:40|112076.7|112051.7|112076.9|112051.9|112079.7|112054.7|112075.7|112050.7|19
1734450590000|2024-12-17 15:49:50|112077.2|112052.2|112082|112057|112086.2|112061.2|112077.2|112052.2|25
1734450600000|2024-12-17 15:50:00|112082.7|112057.7|112081|112056|112084.4|112059.4|112078.4|112053.4|18
1734450610000|2024-12-17 15:50:10|112081.5|112056.5|112100.2|112075.2|112102.3|112077.3|112075.2|112050.2|43
1734450620000|2024-12-17 15:50:20|112100.8|112075.8|112100.8|112075.8|112104.7|112079.7|112100.8|112075.8|21
1734450630000|2024-12-17 15:50:30|112101.4|112076.4|112097.8|112072.8|112117.3|112092.3|112096.7|112071.7|46
1734450640000|2024-12-17 15:50:40|112096.9|112071.9|112098.2|112073.2|112098.7|112073.7|112095.4|112070.4|17
1734450650000|2024-12-17 15:50:50|112098.3|112073.3|112100.6|112075.6|112102.6|112077.6|112096.5|112071.5|25
1734450660000|2024-12-17 15:51:00|112100.3|112075.3|112099|112074|112100.3|112075.3|112095.9|112070.9|22
1734450670000|2024-12-17 15:51:10|112099.7|112074.7|112097.7|112072.7|112101.3|112076.3|112097.6|112072.6|17
1734450680000|2024-12-17 15:51:20|112097.1|112072.1|112082.5|112057.5|112101.4|112076.4|112077.1|112052.1|39
1734450690000|2024-12-17 15:51:30|112081.9|112056.9|112080.8|112055.8|112082.8|112057.8|112078.8|112053.8|21
1734450700000|2024-12-17 15:51:40|112081.3|112056.3|112077.6|112052.6|112081.4|112056.4|112076.2|112051.2|22
1734450710000|2024-12-17 15:51:50|112078.1|112053.1|112077.6|112052.6|112078.1|112053.1|112066|112041|30
1734450720000|2024-12-17 15:52:00|112077.1|112052.1|112075.7|112050.7|112079.5|112054.5|112073.1|112048.1|21
1734450730000|2024-12-17 15:52:10|112076.2|112051.2|112084.4|112059.4|112086|112061|112072.9|112047.9|34
1734450740000|2024-12-17 15:52:20|112083.8|112058.8|112076.3|112051.3|112085.3|112060.3|112073.2|112048.2|30
1734450750000|2024-12-17 15:52:30|112075.7|112050.7|112072.5|112047.5|112076.3|112051.3|112070.2|112045.2|24
1734450760000|2024-12-17 15:52:40|112071.5|112046.5|112078.5|112053.5|112079.7|112054.7|112071.5|112046.5|28
1734450770000|2024-12-17 15:52:50|112079|112054|112070.7|112045.7|112081.9|112056.9|112065.8|112040.8|38
1734450780000|2024-12-17 15:53:00|112071.3|112046.3|112065.1|112040.1|112073.8|112048.8|112065.1|112040.1|21
1734450790000|2024-12-17 15:53:10|112065.5|112040.5|112058.3|112033.3|112065.9|112040.9|112054.3|112029.3|35
1734450800000|2024-12-17 15:53:20|112058.2|112033.2|112065.3|112040.3|112069.4|112044.4|112058.1|112033.1|47
1734450810000|2024-12-17 15:53:30|112064.3|112039.3|112051.8|112026.8|112065.1|112040.1|112051.8|112026.8|33
1734450820000|2024-12-17 15:53:40|112050.8|112025.8|112058.1|112033.1|112059.8|112034.8|112041.4|112016.4|37
1734450830000|2024-12-17 15:53:50|112057.7|112032.7|112054.6|112029.6|112069.4|112044.4|112053.8|112028.8|43
1734450840000|2024-12-17 15:54:00|112055.1|112030.1|112066.1|112041.1|112069.2|112044.2|112053.3|112028.3|39
1734450850000|2024-12-17 15:54:10|112066.9|112041.9|112065|112040|112071.5|112046.5|112060.1|112035.1|33
1734450860000|2024-12-17 15:54:20|112064.8|112039.8|112053.3|112028.3|112066.8|112041.8|112045.4|112020.4|34
1734450870000|2024-12-17 15:54:30|112054|112029|112060.1|112035.1|112060.8|112035.8|112053.3|112028.3|48
1734450880000|2024-12-17 15:54:40|112060.8|112035.8|112058.4|112033.4|112061.6|112036.6|112058.1|112033.1|13
1734450890000|2024-12-17 15:54:50|112057.7|112032.7|112058.8|112033.8|112059.2|112034.2|112054.5|112029.5|28
1734450900000|2024-12-17 15:55:00|112056.9|112031.9|112064.8|112039.8|112065|112040|112056.9|112031.9|39
1734450910000|2024-12-17 15:55:10|112064.9|112039.9|112066.1|112041.1|112066.1|112041.1|112064.9|112039.9|4
1734450920000|2024-12-17 15:55:20|112065.5|112040.5|112058.4|112033.4|112065.5|112040.5|112039.4|112014.4|51
1734450930000|2024-12-17 15:55:30|112056.7|112031.7|112054.9|112029.9|112063.9|112038.9|112054.9|112029.9|41
1734450940000|2024-12-17 15:55:40|112056.3|112031.3|112066.5|112041.5|112067.9|112042.9|112054.9|112029.9|29
1734450950000|2024-12-17 15:55:50|112065.5|112040.5|112078.8|112053.8|112078.8|112053.8|112059.3|112034.3|46
1734450960000|2024-12-17 15:56:00|112079.2|112054.2|112089.1|112064.1|112093.9|112068.9|112079.2|112054.2|32
1734450970000|2024-12-17 15:56:10|112089.7|112064.7|112091.8|112066.8|112097.4|112072.4|112086.7|112061.7|27
1734450980000|2024-12-17 15:56:20|112092.5|112067.5|112078.5|112053.5|112099.3|112074.3|112076.8|112051.8|29
1734450990000|2024-12-17 15:56:30|112077.9|112052.9|112082.6|112057.6|112090.8|112065.8|112076|112051|40
1734451000000|2024-12-17 15:56:40|112083.1|112058.1|112076.7|112051.7|112085.3|112060.3|112069.3|112044.3|26
1734451010000|2024-12-17 15:56:50|112078.4|112053.4|112070.8|112045.8|112081.2|112056.2|112068.3|112043.3|28
1734451020000|2024-12-17 15:57:00|112069.3|112044.3|112060.2|112035.2|112074.5|112049.5|112055.2|112030.2|36
1734451030000|2024-12-17 15:57:10|112060|112035|112064.8|112039.8|112064.8|112039.8|112055.4|112030.4|23
1734451040000|2024-12-17 15:57:20|112065.1|112040.1|112066.8|112041.8|112069.1|112044.1|112064.7|112039.7|28
1734451050000|2024-12-17 15:57:30|112066.1|112041.1|112066|112041|112066.5|112041.5|112053.9|112028.9|54
1734451060000|2024-12-17 15:57:40|112066.6|112041.6|112083.7|112058.7|112083.7|112058.7|112066.6|112041.6|51
1734451070000|2024-12-17 15:57:50|112081.9|112056.9|112084.6|112059.6|112089|112064|112074.8|112049.8|56
1734451080000|2024-12-17 15:58:00|112085.6|112060.6|112083.2|112058.2|112096.2|112071.2|112083.2|112058.2|47
1734451090000|2024-12-17 15:58:10|112083.3|112058.3|112066.2|112041.2|112088.2|112063.2|112066.2|112041.2|40
1734451100000|2024-12-17 15:58:20|112067|112042|112062.9|112037.9|112075.8|112050.8|112059.5|112034.5|45
1734451110000|2024-12-17 15:58:30|112064|112039|112056.3|112031.3|112064.2|112039.2|112051.8|112026.8|42
1734451120000|2024-12-17 15:58:40|112056.1|112031.1|112067|112042|112067.7|112042.7|112056.1|112031.1|57
1734451130000|2024-12-17 15:58:50|112064.4|112039.4|112077.8|112052.8|112079.2|112054.2|112062.2|112037.2|58
1734451140000|2024-12-17 15:59:00|112079.8|112054.8|112081.4|112056.4|112081.4|112056.4|112062.8|112037.8|49
1734451150000|2024-12-17 15:59:10|112077.1|112052.1|112097.6|112072.6|112103.1|112078.1|112074.6|112049.6|63
1734451160000|2024-12-17 15:59:20|112098.6|112073.6|112084.6|112059.6|112108.1|112083.1|112084.6|112059.6|46
1734451170000|2024-12-17 15:59:30|112084.7|112059.7|112070.5|112045.5|112085.9|112060.9|112067.5|112042.5|46
1734451180000|2024-12-17 15:59:40|112069.9|112044.9|112059.9|112034.9|112069.9|112044.9|112054.7|112029.7|44
1734451190000|2024-12-17 15:59:50|112060.5|112035.5|112051.6|112026.6|112063.9|112038.9|112051.1|112026.1|36
1734451200000|2024-12-17 16:00:00|112051|112026|112043.7|112018.7|112067.3|112042.3|112039|112014|64
1734451210000|2024-12-17 16:00:10|112044.3|112019.3|112039.1|112014.1|112056.1|112031.1|112028.4|112003.4|52
1734451220000|2024-12-17 16:00:20|112039.7|112014.7|112027.2|112002.2|112045.3|112020.3|112027.2|112002.2|51
1734451230000|2024-12-17 16:00:30|112026.3|112001.3|112022.7|111997.7|112032.2|112007.2|112016.4|111991.4|65
1734451240000|2024-12-17 16:00:40|112029.6|112004.6|112018.7|111993.7|112033.7|112008.7|112018.5|111993.5|49
1734451250000|2024-12-17 16:00:50|112019.7|111994.7|112012.8|111987.8|112027.7|112002.7|112003.1|111978.1|61
1734451260000|2024-12-17 16:01:00|112011.9|111986.9|112021.8|111996.8|112034.8|112009.8|112011|111986|60
1734451270000|2024-12-17 16:01:10|112018.7|111993.7|112029.8|112004.8|112029.8|112004.8|112010|111985|67
1734451280000|2024-12-17 16:01:20|112025.4|112000.4|112030|112005|112043.3|112018.3|112024.7|111999.7|53
1734451290000|2024-12-17 16:01:30|112027.8|112002.8|112024.3|111999.3|112032.1|112007.1|112022.5|111997.5|31
1734451300000|2024-12-17 16:01:40|112024.9|111999.9|112028.9|112003.9|112031.5|112006.5|112024.2|111999.2|41
1734451310000|2024-12-17 16:01:50|112032.2|112007.2|112036.2|112011.2|112053.1|112028.1|112029.8|112004.8|39
1734451320000|2024-12-17 16:02:00|112034.6|112009.6|112052|112027|112052.8|112027.8|112034.6|112009.6|52
1734451330000|2024-12-17 16:02:10|112048|112023|112040.6|112015.6|112053.9|112028.9|112039.1|112014.1|53
1734451340000|2024-12-17 16:02:20|112038.9|112013.9|112033.6|112008.6|112047.6|112022.6|112032.1|112007.1|45
1734451350000|2024-12-17 16:02:30|112033.8|112008.8|112060|112035|112060|112035|112031.3|112006.3|31
1734451360000|2024-12-17 16:02:40|112059.4|112034.4|112044.3|112019.3|112059.6|112034.6|112044.3|112019.3|47
1734451370000|2024-12-17 16:02:50|112045|112020|112053.2|112028.2|112056.1|112031.1|112043.9|112018.9|33
1734451380000|2024-12-17 16:03:00|112050.1|112025.1|112074.9|112049.9|112076.5|112051.5|112050.1|112025.1|44
1734451390000|2024-12-17 16:03:10|112073.7|112048.7|112066.9|112041.9|112082.2|112057.2|112061.3|112036.3|41
1734451400000|2024-12-17 16:03:20|112068.4|112043.4|112051.7|112026.7|112068.4|112043.4|112047.8|112022.8|45
1734451410000|2024-12-17 16:03:30|112047.2|112022.2|112038.7|112013.7|112053.6|112028.6|112027.3|112002.3|28
1734451420000|2024-12-17 16:03:40|112037.9|112012.9|112041.5|112016.5|112042.6|112017.6|112036.1|112011.1|28
1734451430000|2024-12-17 16:03:50|112042.7|112017.7|112045.8|112020.8|112045.8|112020.8|112042.5|112017.5|17
1734451440000|2024-12-17 16:04:00|112045.6|112020.6|112054.7|112029.7|112055.3|112030.3|112045.3|112020.3|29
1734451450000|2024-12-17 16:04:10|112054.8|112029.8|112054.5|112029.5|112060.7|112035.7|112052.5|112027.5|50
1734451460000|2024-12-17 16:04:20|112054.7|112029.7|112054.3|112029.3|112058.4|112033.4|112050.9|112025.9|25
1734451470000|2024-12-17 16:04:30|112054.4|112029.4|112052.1|112027.1|112055.2|112030.2|112051.7|112026.7|25
1734451480000|2024-12-17 16:04:40|112052.7|112027.7|112054|112029|112055.2|112030.2|112048.5|112023.5|34
1734451490000|2024-12-17 16:04:50|112054.2|112029.2|112043.8|112018.8|112054.9|112029.9|112038.7|112013.7|41
1734451500000|2024-12-17 16:05:00|112044.1|112019.1|112053.4|112028.4|112055.5|112030.5|112043.9|112018.9|37
1734451510000|2024-12-17 16:05:10|112053.7|112028.7|112058.1|112033.1|112058.2|112033.2|112051.2|112026.2|23
1734451520000|2024-12-17 16:05:20|112058|112033|112058.5|112033.5|112062.3|112037.3|112051.2|112026.2|35
1734451530000|2024-12-17 16:05:30|112058|112033|112058.5|112033.5|112063.3|112038.3|112057.2|112032.2|26
1734451540000|2024-12-17 16:05:40|112058.2|112033.2|112058.1|112033.1|112058.4|112033.4|112056.5|112031.5|8
1734451550000|2024-12-17 16:05:50|112058.2|112033.2|112044.8|112019.8|112058.5|112033.5|112041.8|112016.8|39
1734451560000|2024-12-17 16:06:00|112045|112020|112058.2|112033.2|112058.2|112033.2|112045|112020|18
1734451570000|2024-12-17 16:06:10|112057.4|112032.4|112057.8|112032.8|112060.2|112035.2|112055.6|112030.6|18
1734451580000|2024-12-17 16:06:20|112057.9|112032.9|112047.4|112022.4|112058.5|112033.5|112045.3|112020.3|31
1734451590000|2024-12-17 16:06:30|112048.1|112023.1|112046.8|112021.8|112048.8|112023.8|112036.1|112011.1|29
1734451600000|2024-12-17 16:06:40|112047|112022|112052.7|112027.7|112052.8|112027.8|112046.8|112021.8|22
1734451610000|2024-12-17 16:06:50|112050.4|112025.4|112058.7|112033.7|112058.7|112033.7|112050.4|112025.4|23
1734451620000|2024-12-17 16:07:00|112059.3|112034.3|112055.9|112030.9|112059.3|112034.3|112055.5|112030.5|24
1734451630000|2024-12-17 16:07:10|112054.2|112029.2|112044.4|112019.4|112054.2|112029.2|112042.9|112017.9|30
1734451640000|2024-12-17 16:07:20|112043.4|112018.4|112056.5|112031.5|112056.9|112031.9|112042.9|112017.9|23
1734451650000|2024-12-17 16:07:30|112056.4|112031.4|112058.1|112033.1|112058.7|112033.7|112052.7|112027.7|20
1734451660000|2024-12-17 16:07:40|112057.8|112032.8|112058.1|112033.1|112058.1|112033.1|112053.3|112028.3|18
1734451670000|2024-12-17 16:07:50|112058.3|112033.3|112052|112027|112058.3|112033.3|112046.6|112021.6|30
1734451680000|2024-12-17 16:08:00|112051.4|112026.4|112043|112018|112051.4|112026.4|112035.9|112010.9|41
1734451690000|2024-12-17 16:08:10|112040.6|112015.6|112053.1|112028.1|112057.6|112032.6|112038.6|112013.6|23
1734451700000|2024-12-17 16:08:20|112060.9|112035.9|112039.8|112014.8|112060.9|112035.9|112039|112014|36
1734451710000|2024-12-17 16:08:30|112040.8|112015.8|112023.8|111998.8|112043.9|112018.9|112022.5|111997.5|33
1734451720000|2024-12-17 16:08:40|112026.2|112001.2|112023.6|111998.6|112027.9|112002.9|112022.7|111997.7|24
1734451730000|2024-12-17 16:08:50|112021|111996|112014.4|111989.4|112021|111996|112007.4|111982.4|32
1734451740000|2024-12-17 16:09:00|112015.8|111990.8|112016.3|111991.3|112020.6|111995.6|112013.9|111988.9|21
1734451750000|2024-12-17 16:09:10|112017.2|111992.2|112024.1|111999.1|112026.2|112001.2|112017.2|111992.2|28
1734451760000|2024-12-17 16:09:20|112024.2|111999.2|112024.4|111999.4|112027.8|112002.8|112022.5|111997.5|23
1734451770000|2024-12-17 16:09:30|112024.2|111999.2|112026.3|112001.3|112027.1|112002.1|112021.4|111996.4|34
1734451780000|2024-12-17 16:09:40|112025.7|112000.7|112025.3|112000.3|112025.7|112000.7|112021.4|111996.4|23
1734451790000|2024-12-17 16:09:50|112026.2|112001.2|112027.6|112002.6|112028.2|112003.2|112023.1|111998.1|24
1734451800000|2024-12-17 16:10:00|112026.4|112001.4|112016.7|111991.7|112029|112004|112013.8|111988.8|22
1734451810000|2024-12-17 16:10:10|112018.8|111993.8|112013.2|111988.2|112021.8|111996.8|112009.4|111984.4|23
1734451820000|2024-12-17 16:10:20|112014|111989|112014.1|111989.1|112015.9|111990.9|112013.5|111988.5|16
1734451830000|2024-12-17 16:10:30|112012|111987|112009.5|111984.5|112018.1|111993.1|112009|111984|20
1734451840000|2024-12-17 16:10:40|112009.9|111984.9|112002.5|111977.5|112014.3|111989.3|112002.2|111977.2|31
1734451850000|2024-12-17 16:10:50|112002.6|111977.6|112013.2|111988.2|112013.3|111988.3|112001.6|111976.6|22
1734451860000|2024-12-17 16:11:00|112013.8|111988.8|112027.5|112002.5|112030.1|112005.1|112013|111988|26
1734451870000|2024-12-17 16:11:10|112028.7|112003.7|112016.4|111991.4|112028.7|112003.7|112016.4|111991.4|27
1734451880000|2024-12-17 16:11:20|112016.5|111991.5|112020.7|111995.7|112020.8|111995.8|112011.5|111986.5|21
1734451890000|2024-12-17 16:11:30|112020|111995|112024.9|111999.9|112028.2|112003.2|112019.2|111994.2|39
1734451900000|2024-12-17 16:11:40|112026.3|112001.3|112030|112005|112030|112005|112025.7|112000.7|15
1734451910000|2024-12-17 16:11:50|112030.6|112005.6|112038.2|112013.2|112049|112024|112030.6|112005.6|24
1734451920000|2024-12-17 16:12:00|112039.2|112014.2|112040.1|112015.1|112040.8|112015.8|112037.6|112012.6|19
1734451930000|2024-12-17 16:12:10|112040.2|112015.2|112047.3|112022.3|112048.2|112023.2|112038.7|112013.7|15
1734451940000|2024-12-17 16:12:20|112046.7|112021.7|112061.5|112036.5|112070.4|112045.4|112046.7|112021.7|34
1734451950000|2024-12-17 16:12:30|112061|112036|112064.6|112039.6|112067.3|112042.3|112060.3|112035.3|26
1734451960000|2024-12-17 16:12:40|112063|112038|112066.8|112041.8|112068.4|112043.4|112061.2|112036.2|28
1734451970000|2024-12-17 16:12:50|112066|112041|112058.5|112033.5|112069|112044|112057.5|112032.5|25
1734451980000|2024-12-17 16:13:00|112058.3|112033.3|112065.5|112040.5|112066.7|112041.7|112058.1|112033.1|29
1734451990000|2024-12-17 16:13:10|112065.4|112040.4|112073.8|112048.8|112074.1|112049.1|112063.4|112038.4|24
1734452000000|2024-12-17 16:13:20|112073.7|112048.7|112065.9|112040.9|112075.9|112050.9|112064.6|112039.6|34
1734452010000|2024-12-17 16:13:30|112065.2|112040.2|112066.1|112041.1|112067.6|112042.6|112063.3|112038.3|22
1734452020000|2024-12-17 16:13:40|112067|112042|112066.4|112041.4|112067.9|112042.9|112063.7|112038.7|26
1734452030000|2024-12-17 16:13:50|112065.3|112040.3|112068.1|112043.1|112068.8|112043.8|112060.9|112035.9|31
1734452040000|2024-12-17 16:14:00|112069|112044|112073.2|112048.2|112073.9|112048.9|112068.7|112043.7|23
1734452050000|2024-12-17 16:14:10|112072.3|112047.3|112074|112049|112077.1|112052.1|112068.9|112043.9|29
1734452060000|2024-12-17 16:14:20|112073.3|112048.3|112072.1|112047.1|112074.2|112049.2|112072.1|112047.1|13
1734452070000|2024-12-17 16:14:30|112072|112047|112089.6|112064.6|112093.5|112068.5|112072|112047|20
1734452080000|2024-12-17 16:14:40|112090.5|112065.5|112090.5|112065.5|112094.6|112069.6|112090.5|112065.5|20
1734452090000|2024-12-17 16:14:50|112089.4|112064.4|112083.6|112058.6|112101.7|112076.7|112083.6|112058.6|32
1734452100000|2024-12-17 16:15:00|112082.8|112057.8|112085.4|112060.4|112088.8|112063.8|112082.8|112057.8|17
1734452110000|2024-12-17 16:15:10|112085.5|112060.5|112088.6|112063.6|112093.7|112068.7|112080.4|112055.4|30
1734452120000|2024-12-17 16:15:20|112088.4|112063.4|112089.8|112064.8|112092.9|112067.9|112088.4|112063.4|11
1734452130000|2024-12-17 16:15:30|112089|112064|112086.4|112061.4|112089.4|112064.4|112081.6|112056.6|17
1734452140000|2024-12-17 16:15:40|112086.5|112061.5|112082.7|112057.7|112092.9|112067.9|112081.5|112056.5|20
1734452150000|2024-12-17 16:15:50|112082.8|112057.8|112082.1|112057.1|112083.9|112058.9|112081.3|112056.3|14
1734452160000|2024-12-17 16:16:00|112081.9|112056.9|112055.6|112030.6|112082.3|112057.3|112052.1|112027.1|43
1734452170000|2024-12-17 16:16:10|112056.3|112031.3|112053.1|112028.1|112057.2|112032.2|112049|112024|24
1734452180000|2024-12-17 16:16:20|112054|112029|112059.3|112034.3|112061.5|112036.5|112043.7|112018.7|28
1734452190000|2024-12-17 16:16:30|112060.3|112035.3|112067.7|112042.7|112067.7|112042.7|112059.7|112034.7|29
1734452200000|2024-12-17 16:16:40|112066.9|112041.9|112069.5|112044.5|112071.7|112046.7|112064.2|112039.2|31
1734452210000|2024-12-17 16:16:50|112071.4|112046.4|112076.7|112051.7|112076.7|112051.7|112067.9|112042.9|20
1734452220000|2024-12-17 16:17:00|112075.5|112050.5|112072.3|112047.3|112075.5|112050.5|112071.5|112046.5|16
1734452230000|2024-12-17 16:17:10|112071.6|112046.6|112064.9|112039.9|112071.6|112046.6|112062.6|112037.6|17
1734452240000|2024-12-17 16:17:20|112065.7|112040.7|112082.5|112057.5|112082.5|112057.5|112065.7|112040.7|11
1734452250000|2024-12-17 16:17:30|112085.3|112060.3|112087.7|112062.7|112089.9|112064.9|112080.2|112055.2|36
1734452260000|2024-12-17 16:17:40|112088.5|112063.5|112087.6|112062.6|112091.8|112066.8|112085.8|112060.8|17
1734452270000|2024-12-17 16:17:50|112086.8|112061.8|112082.6|112057.6|112088.2|112063.2|112080.5|112055.5|19
1734452280000|2024-12-17 16:18:00|112085.2|112060.2|112053.9|112028.9|112086.5|112061.5|112045.7|112020.7|31
1734452290000|2024-12-17 16:18:10|112055.9|112030.9|112071.1|112046.1|112074.4|112049.4|112055.9|112030.9|33
1734452300000|2024-12-17 16:18:20|112071.9|112046.9|112074.6|112049.6|112075.5|112050.5|112070|112045|26
1734452310000|2024-12-17 16:18:30|112074.1|112049.1|112068.3|112043.3|112076|112051|112065.6|112040.6|22
1734452320000|2024-12-17 16:18:40|112071.5|112046.5|112064.5|112039.5|112079|112054|112063|112038|39
1734452330000|2024-12-17 16:18:50|112067.7|112042.7|112058|112033|112068.9|112043.9|112057.8|112032.8|30
1734452340000|2024-12-17 16:19:00|112057.4|112032.4|112060|112035|112064.5|112039.5|112050.8|112025.8|32
1734452350000|2024-12-17 16:19:10|112059.4|112034.4|112065.8|112040.8|112067.7|112042.7|112055|112030|32
1734452360000|2024-12-17 16:19:20|112065.3|112040.3|112060|112035|112066.6|112041.6|112059.1|112034.1|18
1734452370000|2024-12-17 16:19:30|112060.9|112035.9|112062.8|112037.8|112070.4|112045.4|112060.7|112035.7|27
1734452380000|2024-12-17 16:19:40|112063.2|112038.2|112065|112040|112065.3|112040.3|112063.2|112038.2|14
1734452390000|2024-12-17 16:19:50|112066.1|112041.1|112070.6|112045.6|112074.1|112049.1|112066.1|112041.1|23
1734452400000|2024-12-17 16:20:00|112069.9|112044.9|112077.6|112052.6|112080|112055|112069.1|112044.1|29
1734452410000|2024-12-17 16:20:10|112080.2|112055.2|112070.3|112045.3|112086.2|112061.2|112069.4|112044.4|43
1734452420000|2024-12-17 16:20:20|112069.5|112044.5|112059.9|112034.9|112069.6|112044.6|112059.1|112034.1|27
1734452430000|2024-12-17 16:20:30|112061|112036|112053|112028|112063.2|112038.2|112052.7|112027.7|19
1734452440000|2024-12-17 16:20:40|112054.9|112029.9|112037.6|112012.6|112055.6|112030.6|112036.6|112011.6|35
1734452450000|2024-12-17 16:20:50|112036.7|112011.7|112048.6|112023.6|112050.6|112025.6|112035.7|112010.7|18
1734452460000|2024-12-17 16:21:00|112044.7|112019.7|112050.5|112025.5|112052.1|112027.1|112044.7|112019.7|11
1734452470000|2024-12-17 16:21:10|112050.2|112025.2|112049.4|112024.4|112057.3|112032.3|112038.1|112013.1|40
1734452480000|2024-12-17 16:21:20|112048.6|112023.6|112049.6|112024.6|112051.7|112026.7|112045.7|112020.7|27
1734452490000|2024-12-17 16:21:30|112047.8|112022.8|112058.1|112033.1|112059.9|112034.9|112047.8|112022.8|37
1734452500000|2024-12-17 16:21:40|112061.3|112036.3|112062.7|112037.7|112063.2|112038.2|112056.8|112031.8|35
1734452510000|2024-12-17 16:21:50|112063.4|112038.4|112069.5|112044.5|112069.5|112044.5|112062.5|112037.5|21
1734452520000|2024-12-17 16:22:00|112068.6|112043.6|112073.9|112048.9|112076|112051|112063.2|112038.2|31
1734452530000|2024-12-17 16:22:10|112070.8|112045.8|112072.5|112047.5|112077.8|112052.8|112069.8|112044.8|17
1734452540000|2024-12-17 16:22:20|112073.3|112048.3|112090.1|112065.1|112092.5|112067.5|112073.3|112048.3|35
1734452550000|2024-12-17 16:22:30|112089.3|112064.3|112095.3|112070.3|112102.8|112077.8|112089.3|112064.3|60
1734452560000|2024-12-17 16:22:40|112094.9|112069.9|112099.5|112074.5|112102.3|112077.3|112093.5|112068.5|50
1734452570000|2024-12-17 16:22:50|112100.4|112075.4|112098|112073|112119.8|112080.9|112094.3|112059.9|50
1734452580000|2024-12-17 16:23:00|112098.8|112073.8|112096.8|112071.8|112100|112075|112096.2|112071.2|14
1734452590000|2024-12-17 16:23:10|112096.4|112071.4|112132.1|112107.1|112133.2|112108.2|112094.2|112069.2|44
1734452600000|2024-12-17 16:23:20|112132.5|112107.5|112131.7|112106.7|112135.2|112110.2|112129.8|112104.8|30
1734452610000|2024-12-17 16:23:30|112131.5|112106.5|112134.5|112109.5|112135.3|112110.3|112127.7|112102.7|28
1734452620000|2024-12-17 16:23:40|112134.1|112109.1|112128.6|112103.6|112135.1|112110.1|112127.6|112102.6|26
1734452630000|2024-12-17 16:23:50|112129.5|112104.5|112128.8|112103.8|112132.1|112107.1|112128.5|112103.5|23
1734452640000|2024-12-17 16:24:00|112129.3|112104.3|112128.1|112103.1|112130.1|112105.1|112127.5|112102.5|25
1734452650000|2024-12-17 16:24:10|112129|112104|112125.4|112100.4|112129|112104|112121.9|112096.9|22
1734452660000|2024-12-17 16:24:20|112132.4|112107.4|112128|112103|112132.4|112107.4|112124|112099|27
1734452670000|2024-12-17 16:24:30|112129.3|112104.3|112122.8|112097.8|112129.3|112104.3|112120.7|112095.7|21
1734452680000|2024-12-17 16:24:40|112123.8|112098.8|112121.3|112096.3|112128.6|112103.6|112120|112095|31
1734452690000|2024-12-17 16:24:50|112122.1|112097.1|112114.5|112089.5|112122.1|112097.1|112114.1|112089.1|47
1734452700000|2024-12-17 16:25:00|112115.3|112090.3|112115.2|112090.2|112121.8|112096.8|112114.9|112089.9|44
1734452710000|2024-12-17 16:25:10|112115.4|112090.4|112121.8|112096.8|112122.8|112097.8|112115.1|112090.1|29
1734452720000|2024-12-17 16:25:20|112121.2|112096.2|112117|112092|112122|112097|112116.9|112091.9|24
1734452730000|2024-12-17 16:25:30|112116.3|112091.3|112096.9|112071.9|112119.2|112094.2|112085.4|112053.4|52
1734452740000|2024-12-17 16:25:40|112097|112072|112095.9|112070.9|112097|112072|112090.4|112065.4|21
1734452750000|2024-12-17 16:25:50|112096|112071|112100.2|112075.2|112101.1|112076.1|112096|112071|26
1734452760000|2024-12-17 16:26:00|112102|112077|112101.4|112076.4|112103.5|112078.5|112094.7|112069.7|20
1734452770000|2024-12-17 16:26:10|112103.6|112078.6|112090.3|112065.3|112103.6|112078.6|112087|112062|32
1734452780000|2024-12-17 16:26:20|112093.9|112068.9|112092.3|112067.3|112094.7|112069.7|112089.5|112064.5|17
1734452790000|2024-12-17 16:26:30|112092.1|112067.1|112082.7|112057.7|112092.1|112067.1|112074.1|112049.1|34
1734452800000|2024-12-17 16:26:40|112084|112059|112084.8|112059.8|112088.4|112063.4|112071|112046|45
1734452810000|2024-12-17 16:26:50|112088.5|112063.5|112094.6|112069.6|112097.6|112072.6|112083.3|112058.3|43
1734452820000|2024-12-17 16:27:00|112091.7|112066.7|112084.2|112059.2|112094.6|112069.6|112082.1|112057.1|40
1734452830000|2024-12-17 16:27:10|112084.9|112059.9|112087|112062|112091.1|112066.1|112075.9|112050.9|31
1734452840000|2024-12-17 16:27:20|112086.7|112061.7|112082.2|112057.2|112089|112064|112079.5|112054.5|30
1734452850000|2024-12-17 16:27:30|112081.4|112056.4|112061.4|112036.4|112081.4|112056.4|112054.8|112029.8|48
1734452860000|2024-12-17 16:27:40|112062.4|112037.4|112063.2|112038.2|112068.2|112043.2|112059.4|112034.4|49
1734452870000|2024-12-17 16:27:50|112064.3|112039.3|112063.6|112038.6|112068|112043|112060.9|112035.9|27
1734452880000|2024-12-17 16:28:00|112066.9|112041.9|112065.9|112040.9|112068.5|112043.5|112062.2|112037.2|29
1734452890000|2024-12-17 16:28:10|112067|112042|112065.4|112040.4|112072.4|112047.4|112061.6|112036.6|39
1734452900000|2024-12-17 16:28:20|112065.1|112040.1|112069.9|112044.9|112085.8|112049.5|112065.1|112033.8|58
1734452910000|2024-12-17 16:28:30|112068.8|112043.8|112079.9|112054.9|112085.9|112060.9|112068.8|112043.8|42
1734452920000|2024-12-17 16:28:40|112085.1|112060.1|112092.6|112067.6|112092.6|112067.6|112078.7|112053.7|31
1734452930000|2024-12-17 16:28:50|112093.9|112068.9|112097.2|112072.2|112099|112074|112084.4|112059.4|41
1734452940000|2024-12-17 16:29:00|112099.2|112074.2|112106.3|112081.3|112106.3|112081.3|112093.3|112068.3|31
1734452950000|2024-12-17 16:29:10|112105|112080|112103.3|112078.3|112105.8|112080.8|112100|112075|48
1734452960000|2024-12-17 16:29:20|112105.1|112080.1|112103.1|112078.1|112106.7|112081.7|112101.5|112076.5|38
1734452970000|2024-12-17 16:29:30|112101.7|112076.7|112114.5|112089.5|112114.5|112089.5|112101.6|112076.6|49
1734452980000|2024-12-17 16:29:40|112114.9|112089.9|112114.7|112089.7|112115.5|112090.5|112108|112083|40
1734452990000|2024-12-17 16:29:50|112113.7|112088.7|112110|112085|112116.1|112091.1|112108.2|112083.2|48
1734453000000|2024-12-17 16:30:00|112109.7|112084.7|112103.5|112078.5|112110.1|112085.1|112099.1|112074.1|64
1734453010000|2024-12-17 16:30:10|112100.6|112075.6|112105|112080|112106.2|112081.2|112095.7|112070.7|49
1734453020000|2024-12-17 16:30:20|112104.2|112079.2|112121.9|112096.9|112123.8|112098.8|112101.6|112076.6|49
1734453030000|2024-12-17 16:30:30|112120.5|112095.5|112127|112102|112129.1|112104.1|112116.5|112091.5|51
1734453040000|2024-12-17 16:30:40|112122.3|112097.3|112132.1|112107.1|112133.7|112108.7|112113.4|112088.4|52
1734453050000|2024-12-17 16:30:50|112134.9|112109.9|112131.3|112106.3|112140.9|112115.9|112131.2|112106.2|39
1734453060000|2024-12-17 16:31:00|112130.5|112105.5|112147.6|112122.6|112159.5|112122.6|112130.5|112101|54
1734453070000|2024-12-17 16:31:10|112146.2|112121.2|112144.5|112119.5|112148.1|112123.1|112142|112117|45
1734453080000|2024-12-17 16:31:20|112143.9|112118.9|112133.3|112108.3|112145.5|112120.5|112130.3|112105.3|37
1734453090000|2024-12-17 16:31:30|112133.7|112108.7|112131.3|112106.3|112135.5|112110.5|112128|112103|50
1734453100000|2024-12-17 16:31:40|112130.4|112105.4|112126.8|112101.8|112132.3|112107.3|112125.9|112100.9|56
1734453110000|2024-12-17 16:31:50|112127.7|112102.7|112129.1|112104.1|112130.6|112105.6|112126.8|112101.8|33
1734453120000|2024-12-17 16:32:00|112127|112102|112125.6|112100.6|112129.9|112104.9|112122.7|112097.7|51
1734453130000|2024-12-17 16:32:10|112124|112099|112119.7|112094.7|112131.5|112106.5|112118|112093|44
1734453140000|2024-12-17 16:32:20|112119.1|112094.1|112124.6|112099.6|112124.6|112099.6|112114.6|112089.6|27
1734453150000|2024-12-17 16:32:30|112124.3|112099.3|112125.6|112100.6|112126.9|112101.9|112121.5|112096.5|25
1734453160000|2024-12-17 16:32:40|112126.5|112101.5|112135.4|112110.4|112138.5|112113.5|112126.2|112101.2|44
1734453170000|2024-12-17 16:32:50|112133.6|112108.6|112132.5|112107.5|112136.2|112111.2|112128.3|112103.3|37
1734453180000|2024-12-17 16:33:00|112133.1|112108.1|112135.1|112110.1|112135.5|112110.5|112130.6|112105.6|20
1734453190000|2024-12-17 16:33:10|112134.1|112109.1|112136|112111|112137.2|112112.2|112133.4|112108.4|20
1734453200000|2024-12-17 16:33:20|112136.9|112111.9|112134|112109|112138.5|112113.5|112131.3|112106.3|40
1734453210000|2024-12-17 16:33:30|112132.9|112107.9|112136.3|112111.3|112136.6|112111.6|112129.2|112104.2|28
1734453220000|2024-12-17 16:33:40|112136.4|112111.4|112132|112107|112137.5|112112.5|112132|112107|35
1734453230000|2024-12-17 16:33:50|112132.6|112107.6|112107.7|112082.7|112133.1|112108.1|112106.5|112081.5|39
1734453240000|2024-12-17 16:34:00|112106.2|112081.2|112085|112060|112106.9|112081.9|112082.1|112057.1|38
1734453250000|2024-12-17 16:34:10|112082.4|112057.4|112083|112058|112084.1|112059.1|112081.7|112056.7|19
1734453260000|2024-12-17 16:34:20|112081.1|112056.1|112083.6|112058.6|112088.6|112063.6|112081.1|112056.1|24
1734453270000|2024-12-17 16:34:30|112082.9|112057.9|112083.6|112058.6|112085.8|112060.8|112082.4|112057.4|27
1734453280000|2024-12-17 16:34:40|112084.2|112059.2|112061.8|112036.8|112084.2|112059.2|112058.9|112033.9|43
1734453290000|2024-12-17 16:34:50|112061|112036|112070.1|112045.1|112078.4|112053.4|112057|112032|40
1734453300000|2024-12-17 16:35:00|112071.4|112046.4|112077.5|112052.5|112091.9|112056.2|112069.6|112037.1|50
1734453310000|2024-12-17 16:35:10|112078.2|112053.2|112079.1|112054.1|112080.6|112055.6|112075.2|112050.2|33
1734453320000|2024-12-17 16:35:20|112079.9|112054.9|112081.4|112056.4|112082.7|112057.7|112077|112052|30
1734453330000|2024-12-17 16:35:30|112084.1|112059.1|112083.6|112058.6|112087.2|112062.2|112080.5|112055.5|43
1734453340000|2024-12-17 16:35:40|112084.8|112059.8|112085.6|112060.6|112085.6|112060.6|112077.4|112052.4|24
1734453350000|2024-12-17 16:35:50|112084.7|112059.7|112086.3|112061.3|112086.6|112061.6|112077|112052|29
1734453360000|2024-12-17 16:36:00|112088|112063|112086.7|112061.7|112088|112063|112082|112057|26
1734453370000|2024-12-17 16:36:10|112086.1|112061.1|112083.2|112058.2|112086.1|112061.1|112081.4|112056.4|25
1734453380000|2024-12-17 16:36:20|112083|112058|112082.8|112057.8|112086|112061|112079.2|112054.2|44
1734453390000|2024-12-17 16:36:30|112083.1|112058.1|112080|112055|112084.7|112059.7|112076.6|112051.6|43
1734453400000|2024-12-17 16:36:40|112080.2|112055.2|112068.5|112043.5|112092.9|112058.3|112065.7|112024.7|56
1734453410000|2024-12-17 16:36:50|112064.5|112039.5|112065.2|112040.2|112077.5|112041.7|112063|112020.5|53
1734453420000|2024-12-17 16:37:00|112063.5|112038.5|112062.5|112037.5|112075.2|112039.8|112058.7|112016.8|53
1734453430000|2024-12-17 16:37:10|112060.1|112035.1|112065|112015|112069.5|112044.5|112056.4|112009.9|51
1734453440000|2024-12-17 16:37:20|112064.2|112014.2|112037.3|112012.3|112064.2|112028.3|112037.3|112008.9|60
1734453450000|2024-12-17 16:37:30|112043.3|112018.3|112027.1|112002.1|112043.3|112018.3|112022.9|111997.9|36
1734453460000|2024-12-17 16:37:40|112027.3|112002.3|112024.9|111999.9|112029.7|112004.7|112020.6|111995.6|22
1734453470000|2024-12-17 16:37:50|112025.6|112000.6|112022.6|111997.6|112031.7|112006.7|112020.7|111995.7|38
1734453480000|2024-12-17 16:38:00|112021.6|111996.6|112020.5|111995.5|112022.5|111997.5|112017.4|111992.4|32
1734453490000|2024-12-17 16:38:10|112020.4|111995.4|112024.9|111999.9|112026.9|112001.9|112019.6|111994.6|22
1734453500000|2024-12-17 16:38:20|112024.4|111999.4|112044.6|112019.6|112045.6|112020.6|112024.4|111999.4|35
1734453510000|2024-12-17 16:38:30|112045.8|112020.8|112065.8|112015.8|112067|112021.4|112043|112007.9|40
1734453520000|2024-12-17 16:38:40|112053|112028|112051.1|112026.1|112053|112028|112046.3|112021.3|39
1734453530000|2024-12-17 16:38:50|112050.8|112025.8|112056.9|112031.9|112058.2|112033.2|112049.2|112024.2|35
1734453540000|2024-12-17 16:39:00|112054.8|112029.8|112068.7|112018.7|112071.1|112033.3|112054.8|112015.7|37
1734453550000|2024-12-17 16:39:10|112068.1|112018.1|112057.7|112032.7|112070.4|112034.3|112052.7|112012|39
1734453560000|2024-12-17 16:39:20|112057.3|112032.3|112053.6|112028.6|112059.6|112034.6|112050.5|112025.5|46
1734453570000|2024-12-17 16:39:30|112053.8|112028.8|112067.8|112017.8|112069.6|112033.1|112053.7|112014.7|32
1734453580000|2024-12-17 16:39:40|112069.5|112019.5|112064.7|112014.7|112070.1|112034.4|112052.2|112014.7|38
1734453590000|2024-12-17 16:39:50|112063.1|112013.1|112045.8|112020.8|112064.7|112025.6|112044.1|112010.1|42
1734453600000|2024-12-17 16:40:00|112043.4|112018.4|112046.7|111996.7|112050.5|112025.5|112029.6|111987.4|52
1734453610000|2024-12-17 16:40:10|112047|111997|112047.1|111997.1|112047.9|112011.6|112031.3|111996.7|46
1734453620000|2024-12-17 16:40:20|112047.7|111997.7|112055.4|112005.4|112056.5|112019.6|112035.2|111997.7|46
1734453630000|2024-12-17 16:40:30|112045.3|112020.3|112046|112021|112059.1|112023.4|112040.2|111999.3|39
1734453640000|2024-12-17 16:40:40|112046.8|112021.8|112051.7|112026.7|112051.7|112026.7|112046|112021|31
1734453650000|2024-12-17 16:40:50|112051.8|112026.8|112054.8|112029.8|112056.2|112031.2|112049.3|112024.3|32
1734453660000|2024-12-17 16:41:00|112055.4|112030.4|112053.7|112028.7|112056.3|112031.3|112050.7|112025.7|52
1734453670000|2024-12-17 16:41:10|112052.6|112027.6|112054.2|112029.2|112056.4|112031.4|112051.3|112026.3|36
1734453680000|2024-12-17 16:41:20|112056.8|112031.8|112060.3|112035.3|112070.1|112036.6|112052.5|112014.9|41
1734453690000|2024-12-17 16:41:30|112059.9|112034.9|112080.2|112055.2|112089.8|112055.2|112059.1|112022.2|41
1734453700000|2024-12-17 16:41:40|112079.3|112054.3|112080.5|112055.5|112081.8|112056.8|112074.8|112049.8|56
1734453710000|2024-12-17 16:41:50|112080.7|112055.7|112092.5|112042.5|112095.3|112058.1|112077.5|112042.5|33
1734453720000|2024-12-17 16:42:00|112093.2|112043.2|112082.3|112057.3|112093.9|112061|112080.3|112043.2|40
1734453730000|2024-12-17 16:42:10|112082.2|112057.2|112083.3|112058.3|112086.5|112061.5|112078.6|112053.6|46
1734453740000|2024-12-17 16:42:20|112082.6|112057.6|112086.2|112061.2|112088.6|112063.6|112081.9|112056.9|51
1734453750000|2024-12-17 16:42:30|112088.5|112063.5|112084.7|112059.7|112100.9|112075.9|112084.2|112059.2|61
1734453760000|2024-12-17 16:42:40|112086.1|112061.1|112085.2|112060.2|112089.5|112064.5|112084.4|112059.4|36
1734453770000|2024-12-17 16:42:50|112083.8|112058.8|112082.7|112057.7|112089.6|112064.6|112082.7|112057.7|33
1734453780000|2024-12-17 16:43:00|112083.5|112058.5|112094.9|112044.9|112097.2|112062.9|112082.4|112044.6|43
1734453790000|2024-12-17 16:43:10|112079.9|112054.9|112084.1|112059.1|112097.6|112061.8|112079.9|112045.1|50
1734453800000|2024-12-17 16:43:20|112085.3|112060.3|112081.8|112056.8|112085.3|112060.3|112078.6|112053.6|48
1734453810000|2024-12-17 16:43:30|112083.2|112058.2|112080|112055|112083.2|112058.2|112078.7|112053.7|38
1734453820000|2024-12-17 16:43:40|112080.5|112055.5|112080.7|112055.7|112085.1|112060.1|112078|112053|33
1734453830000|2024-12-17 16:43:50|112082.4|112057.4|112081.1|112056.1|112084.8|112059.8|112078.1|112053.1|39
1734453840000|2024-12-17 16:44:00|112082.5|112057.5|112078.6|112053.6|112082.5|112057.5|112076|112051|53
1734453850000|2024-12-17 16:44:10|112077.8|112052.8|112078.3|112053.3|112080.2|112055.2|112077.7|112052.7|19
1734453860000|2024-12-17 16:44:20|112080|112055|112081.5|112056.5|112084.8|112059.8|112076.9|112051.9|40
1734453870000|2024-12-17 16:44:30|112082.3|112057.3|112078.3|112053.3|112083.3|112058.3|112076.4|112051.4|42
1734453880000|2024-12-17 16:44:40|112079.2|112054.2|112078|112053|112079.2|112054.2|112075.1|112050.1|27
1734453890000|2024-12-17 16:44:50|112076.8|112051.8|112075.5|112050.5|112082.2|112057.2|112073.9|112048.9|55
1734453900000|2024-12-17 16:45:00|112076.3|112051.3|112059.3|112034.3|112080|112055|112056.3|112031.3|56
1734453910000|2024-12-17 16:45:10|112060.4|112035.4|112059.8|112034.8|112061.5|112036.5|112056.9|112031.9|28
1734453920000|2024-12-17 16:45:20|112061.2|112036.2|112056|112031|112061.2|112036.2|112053|112028|33
1734453930000|2024-12-17 16:45:30|112054.7|112029.7|112059.3|112034.3|112059.5|112034.5|112054.3|112029.3|24
1734453940000|2024-12-17 16:45:40|112057|112032|112060.6|112035.6|112063.4|112038.4|112054.7|112029.7|39
1734453950000|2024-12-17 16:45:50|112061.3|112036.3|112058.5|112033.5|112061.3|112036.3|112053.6|112028.6|39
1734453960000|2024-12-17 16:46:00|112059|112034|112062.5|112037.5|112063.4|112038.4|112056.1|112031.1|40
1734453970000|2024-12-17 16:46:10|112061.8|112036.8|112060.3|112035.3|112074.3|112037.7|112057.4|112020.4|29
1734453980000|2024-12-17 16:46:20|112059.3|112034.3|112058.5|112033.5|112060.4|112035.4|112056.6|112031.6|28
1734453990000|2024-12-17 16:46:30|112058.7|112033.7|112058.3|112033.3|112060.8|112035.8|112056.2|112031.2|43
1734454000000|2024-12-17 16:46:40|112060.6|112035.6|112051.4|112026.4|112073.5|112035.8|112050|112020.5|37
1734454010000|2024-12-17 16:46:50|112051.9|112026.9|112049.6|112024.6|112053.5|112028.5|112046.6|112021.6|49
1734454020000|2024-12-17 16:47:00|112049|112024|112043.2|112018.2|112060.8|112025.6|112036.7|112001.1|48
1734454030000|2024-12-17 16:47:10|112042.1|112017.1|112041.8|111991.8|112046.2|112021.2|112030.5|111989.2|59
1734454040000|2024-12-17 16:47:20|112040|111990|112029.2|112004.2|112042.1|112011.2|112028.9|111990|38
1734454050000|2024-12-17 16:47:30|112032.7|112007.7|112025.1|112000.1|112041.3|112012|112023|111986.3|36
1734454060000|2024-12-17 16:47:40|112024.2|111999.2|112027.2|112002.2|112029.1|112004.1|112019.6|111994.6|58
1734454070000|2024-12-17 16:47:50|112024.7|111999.7|112023.6|111998.6|112029.9|112004.9|112023.1|111998.1|58
1734454080000|2024-12-17 16:48:00|112027.4|112002.4|112023.6|111998.6|112036.6|112002.4|112020.2|111983.8|63
1734454090000|2024-12-17 16:48:10|112021.1|111996.1|112032.1|112007.1|112034|112009|112021.1|111996.1|42
1734454100000|2024-12-17 16:48:20|112031.5|112006.5|112046.7|112021.7|112050.7|112025.7|112030.8|112005.8|24
1734454110000|2024-12-17 16:48:30|112048.6|112023.6|112050.9|112025.9|112060.6|112026.4|112045.2|112007.7|43
1734454120000|2024-12-17 16:48:40|112049.5|112024.5|112050.1|112025.1|112053.8|112028.8|112045.5|112020.5|43
1734454130000|2024-12-17 16:48:50|112050.2|112025.2|112040.7|112015.7|112054.9|112029.9|112039.5|112014.5|50
1734454140000|2024-12-17 16:49:00|112041.2|112016.2|112035.6|112010.6|112041.7|112016.7|112033.8|112008.8|20
1734454150000|2024-12-17 16:49:10|112034.9|112009.9|112033.6|112008.6|112039|112014|112030|112005|33
1734454160000|2024-12-17 16:49:20|112033.8|112008.8|112036.1|111986.1|112037.6|112009.3|112023.5|111983.9|43
1734454170000|2024-12-17 16:49:30|112036.4|111986.4|112019.5|111994.5|112036.4|111999.9|112016.3|111984.8|56
1734454180000|2024-12-17 16:49:40|112023.2|111998.2|112021.1|111996.1|112035.6|111998.6|112020.2|111982.5|39
1734454190000|2024-12-17 16:49:50|112022.1|111997.1|112020.8|111995.8|112037.2|111998.6|112020|111980.8|43
1734454200000|2024-12-17 16:50:00|112019.9|111994.9|112032.8|111982.8|112034|111997.2|112017.4|111982.8|39
1734454210000|2024-12-17 16:50:10|112032.6|111982.6|112019.4|111994.4|112032.6|111997.8|112017.3|111981.7|33
1734454220000|2024-12-17 16:50:20|112018.9|111993.9|112021.9|111996.9|112034.3|111999.1|112016.5|111980.7|55
1734454230000|2024-12-17 16:50:30|112021.7|111996.7|112032.1|111982.1|112033.4|111997.7|112017.3|111980.6|35
1734454240000|2024-12-17 16:50:40|112032.6|111982.6|112021|111996|112032.6|111996|112016.7|111981.2|34
1734454250000|2024-12-17 16:50:50|112020.8|111995.8|112018|111993|112032.9|111998.5|112016.9|111981.6|43
1734454260000|2024-12-17 16:51:00|112018.6|111993.6|112018.9|111993.9|112020.2|111995.2|112015|111990|45
1734454270000|2024-12-17 16:51:10|112019.8|111994.8|112011.6|111986.6|112021.1|111996.1|112010.4|111985.4|55
1734454280000|2024-12-17 16:51:20|112008.2|111983.2|112009.8|111984.8|112015.1|111990.1|112005.1|111980.1|62
1734454290000|2024-12-17 16:51:30|112013.8|111988.8|112007.5|111982.5|112013.8|111988.8|112002.6|111977.6|62
1734454300000|2024-12-17 16:51:40|112005.8|111980.8|112006.4|111956.4|112007.9|111980.8|111993|111954.7|46
1734454310000|2024-12-17 16:51:50|112007.4|111957.4|111976.8|111951.8|112007.4|111970.1|111973.8|111936.3|45
1734454320000|2024-12-17 16:52:00|111975.8|111950.8|111967.1|111942.1|111977.8|111952.8|111966.8|111941.8|42
1734454330000|2024-12-17 16:52:10|111969.3|111944.3|111968.8|111943.8|111970.9|111945.9|111967.1|111942.1|16
1734454340000|2024-12-17 16:52:20|111968.7|111943.7|111966.4|111941.4|111970|111945|111965.3|111940.3|35
1734454350000|2024-12-17 16:52:30|111969.2|111944.2|111989.3|111964.3|111989.3|111964.3|111965.9|111940.9|53
1734454360000|2024-12-17 16:52:40|111988.3|111963.3|111992.8|111967.8|111993.3|111968.3|111985.9|111960.9|41
1734454370000|2024-12-17 16:52:50|111989.2|111964.2|111998.4|111973.4|112000|111975|111989.2|111964.2|57
1734454380000|2024-12-17 16:53:00|111998.2|111973.2|111996.5|111971.5|111999.9|111974.9|111991.6|111966.6|34
1734454390000|2024-12-17 16:53:10|111994.3|111969.3|111991.1|111966.1|111994.3|111969.3|111987.6|111962.6|34
1734454400000|2024-12-17 16:53:20|111990.3|111965.3|111991.3|111966.3|112005|111969.5|111989|111951.6|48
1734454410000|2024-12-17 16:53:30|111990.6|111965.6|111994|111969|111997.9|111972.9|111989.2|111964.2|39
1734454420000|2024-12-17 16:53:40|111996|111971|111995.4|111970.4|112010.3|111972.9|111991.2|111956.2|40
1734454430000|2024-12-17 16:53:50|111995.3|111970.3|112008.4|111958.4|112011.9|111975|111992.9|111957.6|57
1734454440000|2024-12-17 16:54:00|112009.6|111959.6|112001.4|111976.4|112010.4|111976.4|111993.9|111957.3|60
1734454450000|2024-12-17 16:54:10|112000.5|111975.5|112006.2|111956.2|112011.9|111975.7|111990.5|111954|57
1734454460000|2024-12-17 16:54:20|112005|111955|111992.8|111967.8|112008.6|111971.9|111990.7|111954.5|56
1734454470000|2024-12-17 16:54:30|111992.6|111967.6|111993.2|111968.2|112005.4|111969|111991.4|111952.8|26
1734454480000|2024-12-17 16:54:40|111991.9|111966.9|111998.7|111973.7|112010|111975|111991.7|111956.2|45
1734454490000|2024-12-17 16:54:50|111999.6|111974.6|111991.3|111966.3|112000.2|111975.2|111991|111966|30
1734454500000|2024-12-17 16:55:00|111993.6|111968.6|112000|111950|112003.3|111969|111987.4|111947.2|51
1734454510000|2024-12-17 16:55:10|111997.8|111947.8|111973.6|111948.6|112000.1|111960.6|111973.6|111935.6|47
1734454520000|2024-12-17 16:55:20|111974|111949|111977.6|111952.6|111983.1|111958.1|111972.7|111947.7|36
1734454530000|2024-12-17 16:55:30|111976.9|111951.9|111973.8|111948.8|111976.9|111951.9|111973.2|111948.2|30
1734454540000|2024-12-17 16:55:40|111973|111948|111960.6|111935.6|111979.8|111954.8|111957.8|111932.8|36
1734454550000|2024-12-17 16:55:50|111960|111935|111966.3|111941.3|111980|111943|111957.2|111923|61
1734454560000|2024-12-17 16:56:00|111966.8|111941.8|111980.2|111930.2|111989.6|111951.2|111964.4|111926.5|74
1734454570000|2024-12-17 16:56:10|111982.6|111932.6|111967.1|111942.1|111984|111945.3|111966.1|111924.1|60
1734454580000|2024-12-17 16:56:20|111980.6|111930.6|111963.7|111938.7|111981.5|111942.6|111960.7|111929|44
1734454590000|2024-12-17 16:56:30|111962.8|111937.8|111963.4|111938.4|111965.7|111940.7|111958.9|111933.9|24
1734454600000|2024-12-17 16:56:40|111962.3|111937.3|111962.7|111937.7|111966.7|111941.7|111960.6|111935.6|40
1734454610000|2024-12-17 16:56:50|111960.9|111935.9|111964.9|111939.9|111966.2|111941.2|111960.9|111935.9|28
1734454620000|2024-12-17 16:57:00|111963.2|111938.2|111965.3|111940.3|111967.6|111942.6|111961.1|111936.1|50
1734454630000|2024-12-17 16:57:10|111963.7|111938.7|111978.3|111928.3|111983.8|111945|111959.7|111928.3|67
1734454640000|2024-12-17 16:57:20|111980|111930|111967.7|111942.7|111986.8|111946.2|111964.8|111929.2|72
1734454650000|2024-12-17 16:57:30|111968.6|111943.6|111976.1|111951.1|111992.3|111951.1|111965.5|111937.5|65
1734454660000|2024-12-17 16:57:40|111976.2|111951.2|111965.6|111940.6|111985.7|111952.3|111964.8|111931.7|52
1734454670000|2024-12-17 16:57:50|111965.8|111940.8|111962.4|111937.4|111981.7|111942.8|111962.1|111921.2|63
1734454680000|2024-12-17 16:58:00|111963.5|111938.5|111968.6|111943.6|111971|111946|111960.5|111935.5|48
1734454690000|2024-12-17 16:58:10|111969.5|111944.5|111969.8|111944.8|111981.9|111946.2|111967.7|111926.7|26
1734454700000|2024-12-17 16:58:20|111969.9|111944.9|111981.9|111956.9|111989.2|111956.9|111969.9|111936.6|44
1734454710000|2024-12-17 16:58:30|111979.1|111954.1|111987.8|111937.8|111991.2|111956.4|111973.4|111932.6|53
1734454720000|2024-12-17 16:58:40|111989.6|111939.6|111977.3|111952.3|111989.6|111952.3|111975.6|111937.6|18
1734454730000|2024-12-17 16:58:50|111976.1|111951.1|111975.2|111950.2|111988.3|111953.4|111974.5|111933.5|37
1734454740000|2024-12-17 16:59:00|111975.7|111950.7|111982.4|111957.4|111982.4|111957.4|111973.6|111948.6|26
1734454750000|2024-12-17 16:59:10|111986.1|111961.1|111977.8|111952.8|111992|111961.8|111973.5|111940.2|26
1734454760000|2024-12-17 16:59:20|111977|111952|111989.7|111939.7|111996.2|111957.5|111971.3|111938.9|47
1734454770000|2024-12-17 16:59:30|111989.8|111939.8|111976.6|111951.6|111993.2|111953.8|111972.4|111939.8|29
1734454780000|2024-12-17 16:59:40|111976.7|111951.7|111977.1|111952.1|111991.6|111954.9|111973.6|111939.6|33
1734454790000|2024-12-17 16:59:50|111978.1|111953.1|111978|111953|111980.9|111955.9|111972.9|111947.9|28
1734454800000|2024-12-17 17:00:00|111978.6|111953.6|111970.5|111945.5|111985.9|111960.9|111970.4|111945.4|42
1734454810000|2024-12-17 17:00:10|111970.9|111945.9|111972.6|111947.6|111974|111949|111970.9|111945.9|21
1734454820000|2024-12-17 17:00:20|111972.1|111947.1|111991|111941|111993.6|111950.2|111972.1|111939|26
1734454830000|2024-12-17 17:00:30|111992.2|111942.2|111986.7|111936.7|111993.1|111943.1|111986.7|111936.7|27
1734454840000|2024-12-17 17:00:40|111989.1|111939.1|111971.2|111946.2|111989.5|111951|111970.8|111933|35
1734454850000|2024-12-17 17:00:50|111970.1|111945.1|111942.8|111917.8|111972|111947|111940.3|111915.3|49
1734454860000|2024-12-17 17:01:00|111945.2|111920.2|111954.3|111929.3|111961|111936|111941.7|111916.7|60
1734454870000|2024-12-17 17:01:10|111955.1|111930.1|111974.7|111949.7|111975.5|111950.5|111952.6|111927.6|42
1734454880000|2024-12-17 17:01:20|111975.2|111950.2|111961.2|111936.2|111975.2|111950.2|111958.2|111933.2|44
1734454890000|2024-12-17 17:01:30|111960.9|111935.9|111955|111930|111965.3|111940.3|111955|111930|25
1734454900000|2024-12-17 17:01:40|111955.6|111930.6|111955|111930|111955.8|111930.8|111954|111929|9
1734454910000|2024-12-17 17:01:50|111955.1|111930.1|111956.9|111931.9|111958|111933|111953.3|111928.3|18
1734454920000|2024-12-17 17:02:00|111957.9|111932.9|111959.2|111934.2|111962.5|111937.5|111957.1|111932.1|30
1734454930000|2024-12-17 17:02:10|111958.3|111933.3|111956.3|111931.3|111960.9|111935.9|111954.3|111929.3|41
1734454940000|2024-12-17 17:02:20|111955|111930|111954|111929|111959.8|111934.8|111948.5|111923.5|47
1734454950000|2024-12-17 17:02:30|111956.1|111931.1|111945.1|111920.1|111956.7|111931.7|111945.1|111920.1|32
1734454960000|2024-12-17 17:02:40|111952.4|111927.4|111951.4|111926.4|111952.4|111927.4|111945.2|111920.2|53
1734454970000|2024-12-17 17:02:50|111951|111926|111954|111929|111968.8|111943.8|111944.7|111908.9|66
1734454980000|2024-12-17 17:03:00|111955.2|111930.2|111945.1|111920.1|111957.9|111932.9|111941.6|111916.6|41
1734454990000|2024-12-17 17:03:10|111945.8|111920.8|111977|111952|111993.8|111968.8|111943.9|111913.7|46
1734455000000|2024-12-17 17:03:20|111976.9|111951.9|111973.8|111948.8|111976.9|111951.9|111967.3|111942.3|32
1734455010000|2024-12-17 17:03:30|111973.6|111948.6|111968|111943|111976.4|111951.4|111967.1|111942.1|23
1734455020000|2024-12-17 17:03:40|111968.8|111943.8|111967.9|111942.9|111970|111945|111961.2|111936.2|29
1734455030000|2024-12-17 17:03:50|111968.6|111943.6|111972.6|111947.6|111976.5|111951.5|111967.7|111942.7|37
1734455040000|2024-12-17 17:04:00|111971|111946|111966|111941|111973.3|111948.3|111960.5|111935.5|43
1734455050000|2024-12-17 17:04:10|111963.3|111938.3|111966.6|111916.6|111971.1|111939.7|111952.5|111913.8|57
1734455060000|2024-12-17 17:04:20|111967.6|111917.6|111961.1|111911.1|111967.6|111935.6|111952.5|111911.1|51
1734455070000|2024-12-17 17:04:30|111961.5|111911.5|111949.3|111899.3|111962.2|111912.2|111948|111898|50
1734455080000|2024-12-17 17:04:40|111950.9|111900.9|111948.9|111898.9|111950.9|111900.9|111947|111897|24
1734455090000|2024-12-17 17:04:50|111950.4|111900.4|111947|111897|111950.8|111900.8|111947|111897|21
1734455100000|2024-12-17 17:05:00|111947.6|111897.6|111944.1|111894.1|111948.8|111898.8|111938|111888|38
1734455110000|2024-12-17 17:05:10|111945.3|111895.3|111935.3|111885.3|111945.3|111895.3|111934.4|111884.4|21
1734455120000|2024-12-17 17:05:20|111935.9|111885.9|111939|111889|111941.4|111891.4|111935.9|111885.9|16
1734455130000|2024-12-17 17:05:30|111940.1|111890.1|111940.1|111890.1|111943.5|111893.5|111938.5|111888.5|29
1734455140000|2024-12-17 17:05:40|111940.3|111890.3|111942.7|111892.7|111943.5|111893.5|111940.3|111890.3|17
1734455150000|2024-12-17 17:05:50|111941.6|111891.6|111940.1|111890.1|111941.6|111891.6|111938.6|111888.6|17
1734455160000|2024-12-17 17:06:00|111940.5|111890.5|111938.3|111888.3|111942.2|111892.2|111937.2|111887.2|17
1734455170000|2024-12-17 17:06:10|111938.1|111888.1|111921.6|111871.6|111938.1|111888.1|111919.8|111869.8|25
1734455180000|2024-12-17 17:06:20|111921.8|111871.8|111918.4|111868.4|111922.5|111872.5|111914.6|111864.6|16
1734455190000|2024-12-17 17:06:30|111918.5|111868.5|111920.9|111870.9|111921.7|111871.7|111918.4|111868.4|23
1734455200000|2024-12-17 17:06:40|111920.7|111870.7|111919.3|111869.3|111926.6|111876.6|111918.5|111868.5|43
1734455210000|2024-12-17 17:06:50|111918.9|111868.9|111909.7|111859.7|111921.1|111871.1|111908.2|111858.2|23
1734455220000|2024-12-17 17:07:00|111907.2|111857.2|111895.8|111845.8|111910.3|111860.3|111895.8|111845.8|31
1734455230000|2024-12-17 17:07:10|111895.5|111845.5|111880.5|111830.5|111896.9|111846.9|111880|111830|33
1734455240000|2024-12-17 17:07:20|111881.3|111831.3|111873.6|111823.6|111883.9|111833.9|111873.6|111823.6|16
1734455250000|2024-12-17 17:07:30|111873.2|111823.2|111888.9|111838.9|111894.1|111844.1|111873.2|111823.2|45
1734455260000|2024-12-17 17:07:40|111889.2|111839.2|111872.6|111822.6|111889.2|111839.2|111872.2|111822.2|18
1734455270000|2024-12-17 17:07:50|111873.3|111823.3|111882.3|111832.3|111882.5|111832.5|111873.3|111823.3|18
1734455280000|2024-12-17 17:08:00|111883.2|111833.2|111882.4|111832.4|111886.3|111836.3|111882.2|111832.2|14
1734455290000|2024-12-17 17:08:10|111883.7|111833.7|111890.3|111840.3|111892.1|111842.1|111882.7|111832.7|21
1734455300000|2024-12-17 17:08:20|111891.1|111841.1|111887.7|111837.7|111892.1|111842.1|111880.6|111830.6|23
1734455310000|2024-12-17 17:08:30|111881.9|111831.9|111888.1|111838.1|111888.7|111851.5|111874.3|111831.5|38
1734455320000|2024-12-17 17:08:40|111884.7|111834.7|111873.4|111823.4|111886.2|111836.2|111872.6|111822.6|40
1734455330000|2024-12-17 17:08:50|111874.2|111824.2|111880.3|111830.3|111880.3|111830.3|111869.9|111819.9|22
1734455340000|2024-12-17 17:09:00|111881.6|111831.6|111882.6|111832.6|111889.3|111839.3|111878.3|111828.3|35
1734455350000|2024-12-17 17:09:10|111881.4|111831.4|111876.2|111826.2|111881.4|111831.4|111873.7|111823.7|14
1734455360000|2024-12-17 17:09:20|111877|111827|111882.6|111832.6|111887.9|111837.9|111877|111827|31
1734455370000|2024-12-17 17:09:30|111881.5|111831.5|111886.6|111836.6|111889.6|111839.6|111878.2|111828.2|19
1734455380000|2024-12-17 17:09:40|111888.6|111838.6|111887.2|111837.2|111888.6|111838.6|111884.9|111834.9|20
1734455390000|2024-12-17 17:09:50|111887.1|111837.1|111875.3|111825.3|111887.1|111837.1|111874.6|111824.6|12
1734455400000|2024-12-17 17:10:00|111875.7|111825.7|111875|111825|111879.9|111829.9|111872.8|111822.8|21
1734455410000|2024-12-17 17:10:10|111874.2|111824.2|111884.4|111834.4|111889.1|111839.1|111873.3|111823.3|30
1734455420000|2024-12-17 17:10:20|111884.3|111834.3|111890.1|111840.1|111891.3|111841.3|111880.2|111830.2|25
1734455430000|2024-12-17 17:10:30|111886.7|111836.7|111919.8|111869.8|111919.8|111869.8|111886.4|111836.4|26
1734455440000|2024-12-17 17:10:40|111923.7|111873.7|111934.9|111884.9|111943.1|111893.1|111923.7|111873.7|43
1734455450000|2024-12-17 17:10:50|111935.2|111885.2|111935.8|111885.8|111938.7|111888.7|111935.2|111885.2|10
1734455460000|2024-12-17 17:11:00|111935.9|111885.9|111946.7|111896.7|111948.2|111898.2|111918|111868|48
1734455470000|2024-12-17 17:11:10|111950|111900|111977.1|111927.1|111983|111933|111948.3|111898.3|47
1734455480000|2024-12-17 17:11:20|111977.4|111927.4|111981.1|111931.1|111981.7|111931.7|111969|111919|34
1734455490000|2024-12-17 17:11:30|111978.2|111928.2|111991.1|111941.1|111991.1|111941.1|111976.2|111926.2|43
1734455500000|2024-12-17 17:11:40|111989.3|111939.3|111986.9|111936.9|111994.2|111944.2|111976.1|111926.1|44
1734455510000|2024-12-17 17:11:50|111987.9|111937.9|111997.7|111947.7|112007.9|111957.9|111985.2|111935.2|38
1734455520000|2024-12-17 17:12:00|111995.7|111945.7|112004.7|111954.7|112007|111957|111990.8|111940.8|46
1734455530000|2024-12-17 17:12:10|112004.9|111954.9|112023.3|111973.3|112023.3|111973.3|112004.9|111954.9|31
1734455540000|2024-12-17 17:12:20|112038|111988|112030.8|111980.8|112038.1|111988.1|112026.3|111976.3|29
1734455550000|2024-12-17 17:12:30|112030.7|111980.7|112031.4|111981.4|112036.6|111986.6|112030.1|111980.1|27
1734455560000|2024-12-17 17:12:40|112031.5|111981.5|112031.2|111981.2|112034.4|111984.4|112029.2|111979.2|11
1734455570000|2024-12-17 17:12:50|112031.8|111981.8|112042.5|111992.5|112045.9|111995.9|112024|111974|34
1734455580000|2024-12-17 17:13:00|112042.6|111992.6|112043.1|111993.1|112048.2|111998.2|112037.1|111987.1|43
1734455590000|2024-12-17 17:13:10|112042.8|111992.8|112036.9|111986.9|112043.9|111993.9|112035|111985|40
1734455600000|2024-12-17 17:13:20|112039.8|111989.8|112057.2|112007.2|112057.2|112007.2|112037.5|111987.5|38
1734455610000|2024-12-17 17:13:30|112068.7|112018.7|112071.5|112021.5|112074.8|112024.8|112054.5|112004.5|47
1734455620000|2024-12-17 17:13:40|112072|112022|112064.8|112014.8|112079.7|112029.7|112064.8|112014.8|48
1734455630000|2024-12-17 17:13:50|112067.1|112017.1|112052|112002|112070.8|112020.8|112052|112002|34
1734455640000|2024-12-17 17:14:00|112052.6|112002.6|112045|111995|112055.4|112005.4|112044|111994|24
1734455650000|2024-12-17 17:14:10|112046.8|111996.8|112066.6|112016.6|112072|112022|112046.8|111996.8|36
1734455660000|2024-12-17 17:14:20|112066.2|112016.2|112068.5|112018.5|112070.1|112020.1|112064.3|112014.3|21
1734455670000|2024-12-17 17:14:30|112067.9|112017.9|112075.8|112025.8|112075.9|112025.9|112066.6|112016.6|23
1734455680000|2024-12-17 17:14:40|112075.4|112025.4|112072.5|112022.5|112076.1|112026.1|112069.9|112019.9|14
1734455690000|2024-12-17 17:14:50|112071.1|112021.1|112073.3|112023.3|112077.5|112027.5|112062.7|112012.7|32
1734455700000|2024-12-17 17:15:00|112074.6|112024.6|112061.9|112036.9|112079.9|112037.6|112061.4|112021|25
1734455710000|2024-12-17 17:15:10|112062.4|112037.4|112053.3|112028.3|112066.6|112041.6|112047.2|112022.2|43
1734455720000|2024-12-17 17:15:20|112053.7|112028.7|112061.2|112036.2|112062.8|112037.8|112053.3|112028.3|38
1734455730000|2024-12-17 17:15:30|112060.5|112035.5|112055.4|112030.4|112060.5|112035.5|112054.5|112029.5|26
1734455740000|2024-12-17 17:15:40|112054|112029|112047.8|112022.8|112054.8|112029.8|112046.2|112021.2|39
1734455750000|2024-12-17 17:15:50|112046.8|112021.8|112050.3|112025.3|112051.5|112026.5|112045.4|112020.4|28
1734455760000|2024-12-17 17:16:00|112051.6|112026.6|112046.4|112021.4|112052.5|112027.5|112045|112020|33
1734455770000|2024-12-17 17:16:10|112047.2|112022.2|112043.5|112018.5|112048.2|112023.2|112042.2|112017.2|44
1734455780000|2024-12-17 17:16:20|112045|112020|112048.4|112023.4|112058|112033|112041.6|112016.6|43
1734455790000|2024-12-17 17:16:30|112048.1|112023.1|112046|112021|112048.1|112023.1|112043.6|112018.6|38
1734455800000|2024-12-17 17:16:40|112044.8|112019.8|112037.5|112012.5|112049.3|112024.3|112037.2|112012.2|28
1734455810000|2024-12-17 17:16:50|112035.5|112010.5|112025.3|112000.3|112038.5|112013.5|112025.3|112000.3|31
1734455820000|2024-12-17 17:17:00|112026.7|112001.7|112029.9|112004.9|112032.4|112007.4|112023.1|111998.1|23
1734455830000|2024-12-17 17:17:10|112031.1|112006.1|112026.9|112001.9|112034.4|112009.4|112023.8|111998.8|22
1734455840000|2024-12-17 17:17:20|112027.4|112002.4|112021.8|111996.8|112029.1|112004.1|112021.8|111996.8|26
1734455850000|2024-12-17 17:17:30|112021|111996|112008.3|111983.3|112021|111996|112004.7|111979.7|23
1734455860000|2024-12-17 17:17:40|112006|111981|112004.2|111979.2|112007.3|111982.3|111997.4|111972.4|40
1734455870000|2024-12-17 17:17:50|112004|111979|112008.8|111983.8|112009.5|111984.5|111998.4|111973.4|28
1734455880000|2024-12-17 17:18:00|112013.8|111988.8|112017.6|111992.6|112023.1|111998.1|112013.8|111988.8|39
1734455890000|2024-12-17 17:18:10|112016.7|111991.7|112021.8|111996.8|112023.4|111998.4|112015.1|111990.1|37
1734455900000|2024-12-17 17:18:20|112020.9|111995.9|112016.5|111991.5|112020.9|111995.9|112014.8|111989.8|10
1734455910000|2024-12-17 17:18:30|112016.6|111991.6|112025.5|112000.5|112027.1|112002.1|112016.6|111991.6|38
1734455920000|2024-12-17 17:18:40|112022.6|111997.6|112019.7|111994.7|112022.8|111997.8|112019.1|111994.1|24
1734455930000|2024-12-17 17:18:50|112020.5|111995.5|112018.1|111993.1|112024.9|111999.9|112018.1|111993.1|36
1734455940000|2024-12-17 17:19:00|112017.8|111992.8|112024.2|111999.2|112028.5|112003.5|112017.8|111992.8|24
1734455950000|2024-12-17 17:19:10|112025.8|112000.8|112026.4|112001.4|112029.6|112004.6|112018.4|111993.4|37
1734455960000|2024-12-17 17:19:20|112024.7|111999.7|112025.6|112000.6|112027.7|112002.7|112020.8|111995.8|27
1734455970000|2024-12-17 17:19:30|112026.2|112001.2|112023.8|111998.8|112026.2|112001.2|112019|111994|44
1734455980000|2024-12-17 17:19:40|112027.5|112002.5|112047.3|112022.3|112051.8|112026.8|112024.5|111999.5|40
1734455990000|2024-12-17 17:19:50|112045.9|112020.9|112047.7|112022.7|112049.3|112024.3|112044.8|112019.8|33
1734456000000|2024-12-17 17:20:00|112045.5|112020.5|112047.6|112022.6|112049|112024|112042.1|112017.1|35
1734456010000|2024-12-17 17:20:10|112046.9|112021.9|112047.9|112022.9|112051|112026|112046.6|112021.6|27
1734456020000|2024-12-17 17:20:20|112048.8|112023.8|112049.2|112024.2|112049.4|112024.4|112047|112022|11
1734456030000|2024-12-17 17:20:30|112049.3|112024.3|112067.1|112017.1|112075.1|112044.6|112049.2|112011.1|56
1734456040000|2024-12-17 17:20:40|112068.6|112018.6|112051|112026|112068.6|112036.2|112050.1|112016.2|39
1734456050000|2024-12-17 17:20:50|112051.9|112026.9|112054.3|112029.3|112056.9|112031.9|112051.8|112026.8|19
1734456060000|2024-12-17 17:21:00|112055.1|112030.1|112051.1|112026.1|112056.2|112031.2|112042.8|112017.8|51
1734456070000|2024-12-17 17:21:10|112053.3|112028.3|112045|112020|112053.3|112028.3|112040|112015|37
1734456080000|2024-12-17 17:21:20|112044.2|112019.2|112042.2|112017.2|112045.2|112020.2|112038.8|112013.8|30
1734456090000|2024-12-17 17:21:30|112042.9|112017.9|112041.6|112016.6|112046.7|112021.7|112040.9|112015.9|22
1734456100000|2024-12-17 17:21:40|112040.8|112015.8|112035|112010|112042.1|112017.1|112030.8|112005.8|46
1734456110000|2024-12-17 17:21:50|112033.6|112008.6|112021.6|111996.6|112034.4|112009.4|112021.4|111996.4|36
1734456120000|2024-12-17 17:22:00|112022.9|111997.9|112021.7|111996.7|112022.9|111997.9|112017|111992|19
1734456130000|2024-12-17 17:22:10|112021.3|111996.3|112022.8|111997.8|112024.7|111999.7|112021|111996|16
1734456140000|2024-12-17 17:22:20|112022.5|111997.5|112016.9|111991.9|112022.5|111997.5|112016.9|111991.9|26
1734456150000|2024-12-17 17:22:30|112016.2|111991.2|111994.7|111969.7|112016.9|111991.9|111994.7|111969.7|25
1734456160000|2024-12-17 17:22:40|111994.9|111969.9|112003.2|111978.2|112006.8|111981.8|111994.7|111969.7|24
1734456170000|2024-12-17 17:22:50|112002.4|111977.4|112014.3|111964.3|112026.3|111987.2|112001.8|111962.9|27
1734456180000|2024-12-17 17:23:00|112013.6|111963.6|112012.6|111962.6|112013.6|111963.6|112012.1|111962.1|9
1734456190000|2024-12-17 17:23:10|112013.1|111963.1|112013|111963|112014.4|111964.4|112012.8|111962.8|7
1734456200000|2024-12-17 17:23:20|112011.6|111961.6|111995.9|111970.9|112012.9|111971.9|111995.9|111957.9|15
1734456210000|2024-12-17 17:23:30|111996.8|111971.8|112014.9|111964.9|112019.5|111971.8|111994.5|111961.1|17
1734456220000|2024-12-17 17:23:40|112014.1|111964.1|112014.4|111964.4|112016|111966|112009.9|111959.9|19
1734456230000|2024-12-17 17:23:50|112013.4|111963.4|112007.9|111957.9|112023.4|111973.4|112006.4|111956.4|21
1734456240000|2024-12-17 17:24:00|112008.8|111958.8|112032.9|111982.9|112044|111994|112006.6|111956.6|42
1734456250000|2024-12-17 17:24:10|112033.3|111983.3|112035.1|111985.1|112045.8|111995.8|112031.1|111981.1|31
1734456260000|2024-12-17 17:24:20|112035.4|111985.4|112040.7|111990.7|112050.4|112000.4|112035.4|111985.4|28
1734456270000|2024-12-17 17:24:30|112040.8|111990.8|112029.5|112004.5|112048.7|112006.9|112027.5|111990.8|29
1734456280000|2024-12-17 17:24:40|112030.5|112005.5|112033.8|112008.8|112034.5|112009.5|112030.5|112005.5|11
1734456290000|2024-12-17 17:24:50|112034.3|112009.3|112048.7|112023.7|112068.3|112036.5|112034.1|112005.8|32
1734456300000|2024-12-17 17:25:00|112047.8|112022.8|112047.5|112022.5|112055.2|112030.2|112046.4|112021.4|29
1734456310000|2024-12-17 17:25:10|112048.7|112023.7|112049.4|112024.4|112051.6|112026.6|112046.3|112021.3|33
1734456320000|2024-12-17 17:25:20|112050.4|112025.4|112027.7|112002.7|112050.4|112025.4|112023.3|111998.3|43
1734456330000|2024-12-17 17:25:30|112027.8|112002.8|112024.4|111999.4|112030.3|112005.3|112020.8|111995.8|34
1734456340000|2024-12-17 17:25:40|112025.1|112000.1|112026.4|112001.4|112026.4|112001.4|112022.4|111997.4|21
1734456350000|2024-12-17 17:25:50|112028.5|112003.5|112027.4|112002.4|112029.5|112004.5|112024.3|111999.3|40
1734456360000|2024-12-17 17:26:00|112028.1|112003.1|112027.9|112002.9|112029.3|112004.3|112023.1|111998.1|40
1734456370000|2024-12-17 17:26:10|112028.9|112003.9|112022.2|111997.2|112029.7|112004.7|112021.9|111996.9|24
1734456380000|2024-12-17 17:26:20|112022.5|111997.5|112027.5|112002.5|112028.7|112003.7|112022.3|111997.3|40
1734456390000|2024-12-17 17:26:30|112028.3|112003.3|112022.4|111997.4|112029.2|112004.2|112020.2|111995.2|33
1734456400000|2024-12-17 17:26:40|112022.6|111997.6|112019.9|111994.9|112024.3|111999.3|112016.6|111991.6|35
1734456410000|2024-12-17 17:26:50|112018.5|111993.5|112023.5|111998.5|112025.2|112000.2|112017.4|111992.4|51
1734456420000|2024-12-17 17:27:00|112024.9|111999.9|112021.1|111996.1|112028.5|112003.5|112020.2|111995.2|45
1734456430000|2024-12-17 17:27:10|112022.7|111997.7|112022|111997|112023.6|111998.6|112018.5|111993.5|27
1734456440000|2024-12-17 17:27:20|112018.5|111993.5|112022.8|111997.8|112025.3|112000.3|112018.5|111993.5|24
1734456450000|2024-12-17 17:27:30|112024|111999|112022.1|111997.1|112024.6|111999.6|112019.4|111994.4|29
1734456460000|2024-12-17 17:27:40|112021.9|111996.9|112018.8|111993.8|112021.9|111996.9|112017.6|111992.6|21
1734456470000|2024-12-17 17:27:50|112018.4|111993.4|112027.8|112002.8|112028.1|112003.1|112016.1|111991.1|38
1734456480000|2024-12-17 17:28:00|112028.2|112003.2|112023.9|111998.9|112028.2|112003.2|112019.6|111994.6|31
1734456490000|2024-12-17 17:28:10|112022.2|111997.2|112021.5|111996.5|112025.1|112000.1|112020|111995|20
1734456500000|2024-12-17 17:28:20|112020.7|111995.7|112017.3|111992.3|112021.5|111996.5|112014.9|111989.9|28
1734456510000|2024-12-17 17:28:30|112017.4|111992.4|112016.4|111991.4|112029.5|112004.5|112013.6|111988.6|35
1734456520000|2024-12-17 17:28:40|112017.3|111992.3|112015.2|111990.2|112033.6|111994.6|112007|111967.4|40
1734456530000|2024-12-17 17:28:50|112016.8|111991.8|112017.8|111992.8|112019.8|111994.8|112012.7|111987.7|30
1734456540000|2024-12-17 17:29:00|112020.3|111995.3|112004|111979|112020.3|111995.3|112002.7|111977.7|44
1734456550000|2024-12-17 17:29:10|112007.1|111982.1|112013.8|111963.8|112015.2|111984|111997.9|111963.8|60
1734456560000|2024-12-17 17:29:20|112013.4|111963.4|112001.2|111976.2|112014.2|111977.2|111998.3|111963.4|23
1734456570000|2024-12-17 17:29:30|112001.5|111976.5|111989.8|111964.8|112003.5|111978.5|111989.8|111964.8|44
1734456580000|2024-12-17 17:29:40|111989|111964|111988.9|111963.9|111989.7|111964.7|111984|111959|24
1734456590000|2024-12-17 17:29:50|111989.3|111964.3|111987.8|111962.8|111989.6|111964.6|111986.5|111961.5|19
1734456600000|2024-12-17 17:30:00|111987.9|111962.9|111988.7|111963.7|111988.9|111963.9|111985.1|111960.1|17
1734456610000|2024-12-17 17:30:10|111988.3|111963.3|111973.4|111948.4|111988.3|111963.3|111971.3|111946.3|21
1734456620000|2024-12-17 17:30:20|111973.7|111948.7|111971.2|111946.2|111974.6|111949.6|111971.2|111946.2|13
1734456630000|2024-12-17 17:30:30|111965.4|111940.4|111963.3|111938.3|111967.5|111942.5|111957.9|111932.9|44
1734456640000|2024-12-17 17:30:40|111964.5|111939.5|111967.8|111942.8|111968.4|111943.4|111963.5|111938.5|39
1734456650000|2024-12-17 17:30:50|111968.9|111943.9|111965.8|111940.8|111972|111947|111965.6|111940.6|17
1734456660000|2024-12-17 17:31:00|111966.3|111941.3|111972.8|111947.8|111972.8|111947.8|111966.2|111941.2|30
1734456670000|2024-12-17 17:31:10|111975.2|111950.2|111980.1|111955.1|111987.6|111962.6|111974.6|111949.6|44
1734456680000|2024-12-17 17:31:20|111980.2|111955.2|111984.4|111959.4|111994.7|111969.7|111980.2|111955.2|22
1734456690000|2024-12-17 17:31:30|111983.6|111958.6|111989.1|111964.1|111991.7|111966.7|111983.6|111958.6|14
1734456700000|2024-12-17 17:31:40|111989.6|111964.6|111973.9|111948.9|111990.1|111965.1|111972.6|111947.6|19
1734456710000|2024-12-17 17:31:50|111974|111949|111979.5|111954.5|111982.3|111957.3|111974|111949|14
1734456720000|2024-12-17 17:32:00|111980|111955|111982.4|111957.4|111983|111958|111979.6|111954.6|12
1734456730000|2024-12-17 17:32:10|111981.6|111956.6|111968.1|111943.1|111982.2|111957.2|111966.5|111941.5|18
1734456740000|2024-12-17 17:32:20|111967.6|111942.6|111969.8|111944.8|111974.1|111949.1|111967.3|111942.3|30
1734456750000|2024-12-17 17:32:30|111967.6|111942.6|111963.1|111938.1|111967.6|111942.6|111963.1|111938.1|22
1734456760000|2024-12-17 17:32:40|111962.5|111937.5|111960|111935|111962.5|111937.5|111957.9|111932.9|16
1734456770000|2024-12-17 17:32:50|111959.5|111934.5|111956.9|111931.9|111960.3|111935.3|111955.7|111930.7|32
1734456780000|2024-12-17 17:33:00|111954.7|111929.7|111952.9|111927.9|111956.4|111931.4|111952.4|111927.4|32
1734456790000|2024-12-17 17:33:10|111953.5|111928.5|111947.3|111922.3|111955.2|111930.2|111947.3|111922.3|24
1734456800000|2024-12-17 17:33:20|111949.5|111924.5|111942.4|111917.4|111949.5|111924.5|111939.4|111914.4|39
1734456810000|2024-12-17 17:33:30|111941.6|111916.6|111956.3|111931.3|111962.2|111937.2|111941.6|111916.6|30
1734456820000|2024-12-17 17:33:40|111956.2|111931.2|111955.7|111930.7|111956.2|111931.2|111954.3|111929.3|11
1734456830000|2024-12-17 17:33:50|111955.1|111930.1|111948.3|111923.3|111957.8|111932.8|111948.3|111923.3|21
1734456840000|2024-12-17 17:34:00|111948.7|111923.7|111948.7|111923.7|111950.3|111925.3|111947.6|111922.6|13
1734456850000|2024-12-17 17:34:10|111948.8|111923.8|111942.1|111917.1|111949|111924|111939.9|111914.9|27
1734456860000|2024-12-17 17:34:20|111941.5|111916.5|111958.4|111933.4|111969.9|111933.4|111941.5|111915.5|37
1734456870000|2024-12-17 17:34:30|111956.8|111931.8|111957.9|111932.9|111974.8|111942.7|111953.5|111917.5|57
1734456880000|2024-12-17 17:34:40|111958.9|111933.9|111961.4|111936.4|111962.4|111937.4|111958.8|111933.8|36
1734456890000|2024-12-17 17:34:50|111960.8|111935.8|111959.5|111934.5|111964.6|111939.6|111956.6|111931.6|49
1734456900000|2024-12-17 17:35:00|111958.4|111933.4|111966.6|111941.6|111967.1|111942.1|111956.2|111931.2|39
1734456910000|2024-12-17 17:35:10|111965.8|111940.8|111965.7|111940.7|111968.1|111943.1|111965.1|111940.1|17
1734456920000|2024-12-17 17:35:20|111965.6|111940.6|111970|111945|111977.4|111952.4|111964.8|111939.8|55
1734456930000|2024-12-17 17:35:30|111970.8|111945.8|111973.6|111948.6|111974.6|111949.6|111970|111945|35
1734456940000|2024-12-17 17:35:40|111976.4|111951.4|111983.2|111958.2|111987.3|111962.3|111972.9|111947.9|31
1734456950000|2024-12-17 17:35:50|111984.1|111959.1|111983|111958|111990|111965|111982.7|111957.7|37
1734456960000|2024-12-17 17:36:00|111982.1|111957.1|111982.5|111957.5|111985.5|111960.5|111975.6|111950.6|37
1734456970000|2024-12-17 17:36:10|111981|111956|111967|111942|111981|111956|111964.9|111939.9|48
1734456980000|2024-12-17 17:36:20|111967.6|111942.6|111964.9|111939.9|111967.7|111942.7|111962.7|111937.7|35
1734456990000|2024-12-17 17:36:30|111964.4|111939.4|111965.7|111940.7|111970.8|111945.8|111962.8|111937.8|29
1734457000000|2024-12-17 17:36:40|111966.8|111941.8|111969.3|111944.3|111975.2|111950.2|111966.8|111941.8|39
1734457010000|2024-12-17 17:36:50|111970.2|111945.2|111968.6|111943.6|111971.3|111946.3|111967.3|111942.3|22
1734457020000|2024-12-17 17:37:00|111967.7|111942.7|111972.6|111947.6|111974.7|111949.7|111966.8|111941.8|28
1734457030000|2024-12-17 17:37:10|111973.9|111948.9|111972.2|111947.2|111974.3|111949.3|111969.3|111944.3|36
1734457040000|2024-12-17 17:37:20|111970.8|111945.8|111959.6|111934.6|111972.5|111947.5|111959.4|111934.4|51
1734457050000|2024-12-17 17:37:30|111960.3|111935.3|111963.4|111938.4|111964.1|111939.1|111958.5|111933.5|31
1734457060000|2024-12-17 17:37:40|111963.7|111938.7|111970.1|111945.1|111970.3|111945.3|111960.8|111935.8|43
1734457070000|2024-12-17 17:37:50|111971.1|111946.1|111981.3|111956.3|111987.2|111962.2|111970.4|111945.4|40
1734457080000|2024-12-17 17:38:00|111981.1|111956.1|111980|111955|111981.5|111956.5|111978.3|111953.3|26
1734457090000|2024-12-17 17:38:10|111980.9|111955.9|111981.6|111956.6|111981.6|111956.6|111977.9|111952.9|24
1734457100000|2024-12-17 17:38:20|111980|111955|111981.8|111956.8|111985|111960|111980|111955|14
1734457110000|2024-12-17 17:38:30|111981.7|111956.7|111976|111951|111985|111960|111976|111951|29
1734457120000|2024-12-17 17:38:40|111975.8|111950.8|111970.6|111945.6|111975.8|111950.8|111969.4|111944.4|20
1734457130000|2024-12-17 17:38:50|111971.5|111946.5|111985.6|111960.6|111988.2|111963.2|111971.5|111946.5|28
1734457140000|2024-12-17 17:39:00|111986.1|111961.1|111989.7|111964.7|111990.1|111965.1|111984.3|111959.3|41
1734457150000|2024-12-17 17:39:10|111990.7|111965.7|111983.5|111958.5|111990.7|111965.7|111982.1|111957.1|38
1734457160000|2024-12-17 17:39:20|111984.2|111959.2|111991.1|111966.1|111991.1|111966.1|111981.6|111956.6|49
1734457170000|2024-12-17 17:39:30|111991.3|111966.3|111966.1|111941.1|111991.4|111966.4|111965.2|111940.2|42
1734457180000|2024-12-17 17:39:40|111964.8|111939.8|111962|111937|111965.7|111940.7|111960.7|111935.7|14
1734457190000|2024-12-17 17:39:50|111962.4|111937.4|111953.2|111928.2|111962.4|111937.4|111952.5|111927.5|34
1734457200000|2024-12-17 17:40:00|111952.2|111927.2|111945.3|111920.3|111952.2|111927.2|111943.8|111918.8|29
1734457210000|2024-12-17 17:40:10|111944.7|111919.7|111953.5|111928.5|111954.9|111929.9|111944.7|111919.7|25
1734457220000|2024-12-17 17:40:20|111953.6|111928.6|111952.1|111927.1|111955.9|111930.9|111945.6|111920.6|22
1734457230000|2024-12-17 17:40:30|111952|111927|111952.6|111927.6|111952.8|111927.8|111950.1|111925.1|16
1734457240000|2024-12-17 17:40:40|111952.5|111927.5|111936.3|111911.3|111952.5|111927.5|111934.8|111909.8|38
1734457250000|2024-12-17 17:40:50|111935.6|111910.6|111938.8|111913.8|111939|111914|111934.8|111909.8|34
1734457260000|2024-12-17 17:41:00|111937.9|111912.9|111936.4|111911.4|111938.9|111913.9|111935.8|111910.8|22
1734457270000|2024-12-17 17:41:10|111936.5|111911.5|111933|111908|111938.1|111913.1|111930.7|111905.7|30
1734457280000|2024-12-17 17:41:20|111933.1|111908.1|111926.8|111901.8|111937|111912|111923.6|111898.6|49
1734457290000|2024-12-17 17:41:30|111926.7|111901.7|111923.3|111898.3|111929|111904|111915.1|111890.1|47
1734457300000|2024-12-17 17:41:40|111921.7|111896.7|111917.1|111892.1|111922.8|111897.8|111914.3|111889.3|22
1734457310000|2024-12-17 17:41:50|111915.6|111890.6|111908.3|111883.3|111918.6|111893.6|111901.7|111876.7|38
1734457320000|2024-12-17 17:42:00|111906.7|111881.7|111919|111869|111922.1|111883|111906.6|111867.8|19
1734457330000|2024-12-17 17:42:10|111919.9|111869.9|111943.9|111893.9|111946|111896|111918.9|111868.9|41
1734457340000|2024-12-17 17:42:20|111943.7|111893.7|111943.9|111893.9|111943.9|111893.9|111943.6|111893.6|3
1734457350000|2024-12-17 17:42:30|111943.3|111893.3|111940.8|111890.8|111944.7|111894.7|111938.1|111888.1|19
1734457360000|2024-12-17 17:42:40|111940.1|111890.1|111956.2|111906.2|111957.1|111907.1|111937.7|111887.7|32
1734457370000|2024-12-17 17:42:50|111956.5|111906.5|111975.1|111925.1|111977.5|111927.5|111956.5|111906.5|22
1734457380000|2024-12-17 17:43:00|111975.8|111925.8|111972.4|111922.4|111975.8|111925.8|111971.9|111921.9|12
1734457390000|2024-12-17 17:43:10|111972.7|111922.7|111978.4|111928.4|111978.4|111928.4|111972|111922|9
1734457400000|2024-12-17 17:43:20|111979.7|111929.7|111984.2|111934.2|111985.2|111935.2|111978.7|111928.7|18
1734457410000|2024-12-17 17:43:30|111983.7|111933.7|111986.3|111936.3|111987.5|111937.5|111982|111932|21
1734457420000|2024-12-17 17:43:40|111985.7|111935.7|111948|111898|111985.7|111939.7|111946.9|111896.9|33
1734457430000|2024-12-17 17:43:50|111948.9|111898.9|111921.7|111896.7|111948.9|111912.4|111921.7|111896.7|29
1734457440000|2024-12-17 17:44:00|111921.6|111896.6|111911.1|111886.1|111921.6|111896.6|111906.7|111881.7|27
1734457450000|2024-12-17 17:44:10|111910.6|111885.6|111920.3|111895.3|111920.3|111895.3|111908.2|111883.2|20
1734457460000|2024-12-17 17:44:20|111919.2|111894.2|111910.9|111885.9|111919.2|111894.2|111909.2|111884.2|30
1734457470000|2024-12-17 17:44:30|111910.7|111885.7|111902.4|111877.4|111910.9|111885.9|111902.4|111877.4|21
1734457480000|2024-12-17 17:44:40|111903.1|111878.1|111939.1|111914.1|111939.1|111914.1|111903.1|111878.1|38
1734457490000|2024-12-17 17:44:50|111939.5|111914.5|111968.1|111918.1|111969.7|111926.9|111936.5|111911.5|36
1734457500000|2024-12-17 17:45:00|111964.6|111939.6|111966.1|111941.1|111966.9|111941.9|111963.1|111938.1|18
1734457510000|2024-12-17 17:45:10|111966.4|111941.4|111970.6|111945.6|111972.8|111947.8|111966.4|111941.4|16
1734457520000|2024-12-17 17:45:20|111971.5|111946.5|111975.5|111950.5|111975.6|111950.6|111970.9|111945.9|39
1734457530000|2024-12-17 17:45:30|111976.3|111951.3|111967.3|111942.3|111976.3|111951.3|111966.6|111941.6|37
1734457540000|2024-12-17 17:45:40|111968.1|111943.1|111970.8|111945.8|111970.8|111945.8|111964.1|111939.1|24
1734457550000|2024-12-17 17:45:50|111970.9|111945.9|111965.3|111940.3|111973.8|111948.8|111964.4|111939.4|15
1734457560000|2024-12-17 17:46:00|111965.2|111940.2|111931.6|111906.6|111965.2|111940.2|111928.9|111891.1|25
1734457570000|2024-12-17 17:46:10|111932.6|111907.6|111921.4|111896.4|111933.1|111908.1|111917.4|111892.4|37
1734457580000|2024-12-17 17:46:20|111920.5|111895.5|111909.7|111884.7|111921|111896|111909.1|111884.1|32
1734457590000|2024-12-17 17:46:30|111911.1|111886.1|111914.9|111889.9|111917.3|111892.3|111910.2|111885.2|24
1734457600000|2024-12-17 17:46:40|111914.8|111889.8|111916|111891|111917.3|111892.3|111913.6|111888.6|37
1734457610000|2024-12-17 17:46:50|111916.3|111891.3|111916.4|111891.4|111918.4|111893.4|111914|111889|30
1734457620000|2024-12-17 17:47:00|111920.2|111895.2|111918.3|111893.3|111920.6|111895.6|111912.2|111887.2|45
1734457630000|2024-12-17 17:47:10|111918.8|111893.8|111899.9|111874.9|111919.8|111894.8|111898.3|111873.3|48
1734457640000|2024-12-17 17:47:20|111898.6|111873.6|111903.5|111878.5|111906.3|111881.3|111898.6|111873.6|34
1734457650000|2024-12-17 17:47:30|111905|111880|111908.2|111883.2|111909.1|111884.1|111903.4|111878.4|28
1734457660000|2024-12-17 17:47:40|111908.7|111883.7|111921.9|111896.9|111927.4|111902.4|111908.6|111883.6|40
1734457670000|2024-12-17 17:47:50|111922.7|111897.7|111928.6|111903.6|111929.5|111904.5|111922.7|111897.7|18
1734457680000|2024-12-17 17:48:00|111928.4|111903.4|111923.7|111898.7|111930.7|111905.7|111923.7|111898.7|13
1734457690000|2024-12-17 17:48:10|111924.1|111899.1|111926.2|111901.2|111930|111905|111918.9|111893.9|32
1734457700000|2024-12-17 17:48:20|111926.7|111901.7|111927.1|111902.1|111927.6|111902.6|111926.7|111901.7|10
1734457710000|2024-12-17 17:48:30|111926.1|111901.1|111923.7|111898.7|111931.3|111906.3|111921|111896|28
1734457720000|2024-12-17 17:48:40|111924.2|111899.2|111931.7|111906.7|111935.2|111910.2|111923.9|111898.9|18
1734457730000|2024-12-17 17:48:50|111931.3|111906.3|111932.4|111907.4|111932.4|111907.4|111930.1|111905.1|16
1734457740000|2024-12-17 17:49:00|111932.2|111907.2|111928.2|111903.2|111933|111908|111928.2|111903.2|26
1734457750000|2024-12-17 17:49:10|111926.7|111901.7|111919.2|111894.2|111926.7|111901.7|111919.2|111894.2|24
1734457760000|2024-12-17 17:49:20|111920.3|111895.3|111919.2|111894.2|111921.2|111896.2|111913.1|111888.1|21
1734457770000|2024-12-17 17:49:30|111919.9|111894.9|111926|111901|111927.4|111902.4|111918.9|111893.9|18
1734457780000|2024-12-17 17:49:40|111927.1|111902.1|111931.2|111906.2|111934.9|111909.9|111924.2|111899.2|24
1734457790000|2024-12-17 17:49:50|111930.7|111905.7|111925.2|111900.2|111930.7|111905.7|111924.5|111899.5|17
1734457800000|2024-12-17 17:50:00|111922.5|111897.5|111926.1|111901.1|111926.1|111901.1|111922.1|111897.1|24
1734457810000|2024-12-17 17:50:10|111925.6|111900.6|111926.3|111901.3|111927.2|111902.2|111923.8|111898.8|10
1734457820000|2024-12-17 17:50:20|111925.9|111900.9|111920.4|111895.4|111926.8|111901.8|111919.2|111894.2|29
1734457830000|2024-12-17 17:50:30|111922.1|111897.1|111926.5|111901.5|111926.5|111901.5|111922.1|111897.1|16
1734457840000|2024-12-17 17:50:40|111926.6|111901.6|111924.4|111899.4|111928.1|111903.1|111923.9|111898.9|27
1734457850000|2024-12-17 17:50:50|111927.1|111902.1|111926.7|111901.7|111929.5|111904.5|111925|111900|26
1734457860000|2024-12-17 17:51:00|111928.6|111903.6|111926.1|111901.1|111930.6|111905.6|111924.4|111899.4|14
1734457870000|2024-12-17 17:51:10|111926.7|111901.7|111932.6|111907.6|111935.3|111910.3|111926.1|111901.1|33
1734457880000|2024-12-17 17:51:20|111935.3|111910.3|111937.5|111912.5|111939.9|111914.9|111934.5|111909.5|19
1734457890000|2024-12-17 17:51:30|111937.9|111912.9|111948|111923|111948|111923|111937.3|111912.3|20
1734457900000|2024-12-17 17:51:40|111950|111925|111947.8|111922.8|111953|111928|111946.5|111921.5|40
1734457910000|2024-12-17 17:51:50|111948.3|111923.3|111950.8|111925.8|111953|111928|111947.5|111922.5|23
1734457920000|2024-12-17 17:52:00|111951.5|111926.5|111953.6|111928.6|111957.2|111932.2|111950.6|111925.6|27
1734457930000|2024-12-17 17:52:10|111954.4|111929.4|111972.8|111922.8|111975.3|111937.7|111953.3|111919.9|58
1734457940000|2024-12-17 17:52:20|111973.7|111923.7|111965.1|111940.1|111983.6|111943.7|111964.1|111921.2|51
1734457950000|2024-12-17 17:52:30|111964.2|111939.2|111955.7|111930.7|111966.4|111941.4|111954.8|111929.8|30
1734457960000|2024-12-17 17:52:40|111955.9|111930.9|111957.8|111932.8|111960.6|111935.6|111955.3|111930.3|12
1734457970000|2024-12-17 17:52:50|111958.4|111933.4|111961.6|111936.6|111969.5|111944.5|111957|111932|32
1734457980000|2024-12-17 17:53:00|111960.2|111935.2|111961.7|111936.7|111963.2|111938.2|111959|111934|28
1734457990000|2024-12-17 17:53:10|111962.6|111937.6|111964.3|111939.3|111968.6|111943.6|111962.6|111937.6|30
1734458000000|2024-12-17 17:53:20|111964.4|111939.4|111964.6|111939.6|111965.4|111940.4|111962.1|111937.1|15
1734458010000|2024-12-17 17:53:30|111963.2|111938.2|111960.8|111935.8|111963.7|111938.7|111959.1|111934.1|25
1734458020000|2024-12-17 17:53:40|111961.6|111936.6|111963.9|111938.9|111966.2|111941.2|111960.2|111935.2|15
1734458030000|2024-12-17 17:53:50|111963.8|111938.8|111966.8|111941.8|111973.4|111948.4|111963.8|111938.8|37
1734458040000|2024-12-17 17:54:00|111966.3|111941.3|111962.8|111937.8|111968|111943|111961.5|111936.5|30
1734458050000|2024-12-17 17:54:10|111962.7|111937.7|111974.7|111924.7|111976.3|111938|111961|111921.4|43
1734458060000|2024-12-17 17:54:20|111975.4|111925.4|111972.5|111922.5|111976.3|111926.3|111971.5|111921.5|16
1734458070000|2024-12-17 17:54:30|111972.1|111922.1|111971|111921|111973|111923|111967.6|111917.6|34
1734458080000|2024-12-17 17:54:40|111970.3|111920.3|111967.8|111917.8|111971.1|111921.1|111965.3|111915.3|32
1734458090000|2024-12-17 17:54:50|111966.7|111916.7|111970.5|111920.5|111973.2|111923.2|111966.7|111916.7|29
1734458100000|2024-12-17 17:55:00|111970|111920|111970|111920|111971.4|111921.4|111968.4|111918.4|20
1734458110000|2024-12-17 17:55:10|111969.7|111919.7|111977.8|111927.8|111978.5|111928.5|111969.3|111919.3|29
1734458120000|2024-12-17 17:55:20|111979.4|111929.4|111976.4|111926.4|111981.3|111931.3|111975.4|111925.4|39
1734458130000|2024-12-17 17:55:30|111977|111927|111980.6|111930.6|111982.2|111932.2|111975.6|111925.6|27
1734458140000|2024-12-17 17:55:40|111981.2|111931.2|111968|111943|111983.2|111947.1|111967.8|111928.6|30
1734458150000|2024-12-17 17:55:50|111967.1|111942.1|111967.8|111942.8|111970.2|111945.2|111967|111942|16
1734458160000|2024-12-17 17:56:00|111968.4|111943.4|111968.4|111943.4|111986.7|111949.3|111966.9|111933.7|26
1734458170000|2024-12-17 17:56:10|111967.5|111942.5|111966.7|111941.7|111970.7|111945.7|111964.5|111939.5|31
1734458180000|2024-12-17 17:56:20|111965.2|111940.2|111965.4|111940.4|111966.6|111941.6|111964.1|111939.1|15
1734458190000|2024-12-17 17:56:30|111965.3|111940.3|111961.6|111936.6|111966.7|111941.7|111959|111934|19
1734458200000|2024-12-17 17:56:40|111962.1|111937.1|111959.3|111934.3|111964.1|111939.1|111958|111933|30
1734458210000|2024-12-17 17:56:50|111959|111934|111962.9|111937.9|111963.2|111938.2|111957.7|111932.7|18
1734458220000|2024-12-17 17:57:00|111962.3|111937.3|111967.2|111942.2|111969.2|111944.2|111961.2|111936.2|32
1734458230000|2024-12-17 17:57:10|111967|111942|111968.2|111943.2|111970.2|111945.2|111966|111941|21
1734458240000|2024-12-17 17:57:20|111967.2|111942.2|111963.3|111938.3|111970|111945|111962.3|111937.3|27
1734458250000|2024-12-17 17:57:30|111962.2|111937.2|111962.3|111937.3|111964.9|111939.9|111957.5|111932.5|24
1734458260000|2024-12-17 17:57:40|111962.8|111937.8|111961.9|111936.9|111963.6|111938.6|111958.2|111933.2|21
1734458270000|2024-12-17 17:57:50|111962.4|111937.4|111957.3|111932.3|111964.1|111939.1|111957.3|111932.3|29
1734458280000|2024-12-17 17:58:00|111960.7|111935.7|111956.1|111931.1|111965|111940|111955.4|111930.4|22
1734458290000|2024-12-17 17:58:10|111956.5|111931.5|111956.8|111931.8|111962.7|111937.7|111956.3|111931.3|16
1734458300000|2024-12-17 17:58:20|111957.1|111932.1|111959.3|111934.3|111960.6|111935.6|111956.5|111931.5|24
1734458310000|2024-12-17 17:58:30|111959.4|111934.4|111961.5|111936.5|111962.9|111937.9|111958.6|111933.6|21
1734458320000|2024-12-17 17:58:40|111961.2|111936.2|111955|111930|111961.5|111936.5|111953.5|111928.5|27
1734458330000|2024-12-17 17:58:50|111953.7|111928.7|111950.9|111925.9|111954.9|111929.9|111949.8|111924.8|17
1734458340000|2024-12-17 17:59:00|111951.7|111926.7|111950.9|111925.9|111953.1|111928.1|111950.4|111925.4|13
1734458350000|2024-12-17 17:59:10|111950.3|111925.3|111952.9|111927.9|111956.6|111931.6|111948.1|111923.1|29
1734458360000|2024-12-17 17:59:20|111953.9|111928.9|111952.6|111927.6|111955.2|111930.2|111952.1|111927.1|27
1734458370000|2024-12-17 17:59:30|111952.8|111927.8|111957.5|111932.5|111958.3|111933.3|111949.8|111924.8|25
1734458380000|2024-12-17 17:59:40|111958.8|111933.8|111961.2|111936.2|111962.3|111937.3|111957.7|111932.7|27
1734458390000|2024-12-17 17:59:50|111962|111937|111966.3|111941.3|111971.8|111946.8|111962|111937|35
1734458400000|2024-12-17 18:00:00|111967.9|111942.9|111965.8|111940.8|111970.6|111945.6|111964.8|111939.8|18
1734458410000|2024-12-17 18:00:10|111965.9|111940.9|111966.8|111941.8|111969.4|111944.4|111961.9|111936.9|12
1734458420000|2024-12-17 18:00:20|111967.6|111942.6|111965.4|111940.4|111967.6|111942.6|111962.1|111937.1|16
1734458430000|2024-12-17 18:00:30|111966.4|111941.4|111967.9|111942.9|111967.9|111942.9|111964.7|111939.7|32
1734458440000|2024-12-17 18:00:40|111966.5|111941.5|111968.6|111943.6|111974.1|111949.1|111965.4|111940.4|31
1734458450000|2024-12-17 18:00:50|111967.7|111942.7|111963.9|111938.9|111968|111943|111962.3|111937.3|29
1734458460000|2024-12-17 18:01:00|111962.8|111937.8|111964.3|111939.3|111965.7|111940.7|111962|111937|22
1734458470000|2024-12-17 18:01:10|111964.8|111939.8|111969.2|111944.2|111971.8|111946.8|111961.3|111936.3|32
1734458480000|2024-12-17 18:01:20|111969.1|111944.1|111970.9|111945.9|111971.8|111946.8|111967.5|111942.5|14
1734458490000|2024-12-17 18:01:30|111971|111946|111973.7|111948.7|111973.7|111948.7|111969.3|111944.3|19
1734458500000|2024-12-17 18:01:40|111974.3|111949.3|111966.3|111941.3|111974.3|111949.3|111960.3|111935.3|40
1734458510000|2024-12-17 18:01:50|111961.9|111936.9|111966.5|111941.5|111970.4|111945.4|111961.9|111936.9|19
1734458520000|2024-12-17 18:02:00|111967.8|111942.8|111972.4|111947.4|111975.5|111950.5|111967.8|111942.8|27
1734458530000|2024-12-17 18:02:10|111971.4|111946.4|111969.4|111944.4|111977.8|111952.8|111967.1|111942.1|41
1734458540000|2024-12-17 18:02:20|111968.2|111943.2|111969.9|111944.9|111971|111946|111965.4|111940.4|26
1734458550000|2024-12-17 18:02:30|111968.7|111943.7|111969.7|111944.7|111970.2|111945.2|111960.5|111935.5|27
1734458560000|2024-12-17 18:02:40|111971.9|111946.9|111969.1|111944.1|111974.8|111949.8|111967.7|111942.7|29
1734458570000|2024-12-17 18:02:50|111968.9|111943.9|111969.8|111944.8|111972.3|111947.3|111968|111943|27
1734458580000|2024-12-17 18:03:00|111969.9|111944.9|111972.6|111947.6|111973.4|111948.4|111967.6|111942.6|28
1734458590000|2024-12-17 18:03:10|111972|111947|111970.9|111945.9|111976.8|111951.8|111969.6|111944.6|39
1734458600000|2024-12-17 18:03:20|111970|111945|111973.5|111948.5|111976.1|111951.1|111968.1|111943.1|40
1734458610000|2024-12-17 18:03:30|111972.5|111947.5|111975.5|111950.5|111977.2|111952.2|111971.3|111946.3|41
1734458620000|2024-12-17 18:03:40|111974.9|111949.9|111970.4|111945.4|111974.9|111949.9|111967.3|111942.3|33
1734458630000|2024-12-17 18:03:50|111969.3|111944.3|111972.9|111947.9|111973.7|111948.7|111969.3|111944.3|19
1734458640000|2024-12-17 18:04:00|111973.2|111948.2|111976.3|111951.3|111976.3|111951.3|111971.4|111946.4|40
1734458650000|2024-12-17 18:04:10|111976.6|111951.6|111973.4|111948.4|111976.6|111951.6|111972.7|111947.7|27
1734458660000|2024-12-17 18:04:20|111972.8|111947.8|111980.9|111955.9|111986.2|111961.2|111972.2|111947.2|44
1734458670000|2024-12-17 18:04:30|111981.3|111956.3|111981.2|111956.2|111981.4|111956.4|111979.5|111954.5|11
1734458680000|2024-12-17 18:04:40|111980.3|111955.3|111980.4|111955.4|111981.5|111956.5|111979.6|111954.6|9
1734458690000|2024-12-17 18:04:50|111979.8|111954.8|111996.2|111971.2|111999|111974|111979.8|111954.8|25
1734458700000|2024-12-17 18:05:00|111996.8|111971.8|112002.8|111977.8|112014.8|111979.8|111996.2|111960.3|51
1734458710000|2024-12-17 18:05:10|112002.9|111977.9|111994.8|111969.8|112003.9|111978.9|111992.5|111967.5|48
1734458720000|2024-12-17 18:05:20|111994.7|111969.7|111994.8|111969.8|111997.4|111972.4|111993|111968|27
1734458730000|2024-12-17 18:05:30|111995.1|111970.1|111998.7|111973.7|112000.6|111975.6|111994|111969|46
1734458740000|2024-12-17 18:05:40|111999.7|111974.7|112000|111975|112004.1|111979.1|111997.7|111972.7|56
1734458750000|2024-12-17 18:05:50|111998.4|111973.4|111999|111974|111999.9|111974.9|111998.3|111973.3|9
1734458760000|2024-12-17 18:06:00|111999.4|111974.4|111999.5|111974.5|112005.6|111980.6|111999.4|111974.4|61
1734458770000|2024-12-17 18:06:10|112000.5|111975.5|111993.3|111968.3|112003.9|111978.9|111990.6|111965.6|51
1734458780000|2024-12-17 18:06:20|111991.8|111966.8|112005|111980|112005.6|111980.6|111991.6|111966.6|46
1734458790000|2024-12-17 18:06:30|112010.9|111985.9|112029|112004|112030.2|112005.2|112010.6|111985.6|59
1734458800000|2024-12-17 18:06:40|112029.5|112004.5|112041.9|112016.9|112046.5|112021.5|112029.1|112004.1|40
1734458810000|2024-12-17 18:06:50|112041|112016|112047.4|112022.4|112049.6|112024.6|112040.9|112015.9|21
1734458820000|2024-12-17 18:07:00|112048.1|112023.1|112043.8|112018.8|112049.4|112024.4|112043.5|112018.5|20
1734458830000|2024-12-17 18:07:10|112044.5|112019.5|112043|112018|112045.8|112020.8|112040.8|112015.8|26
1734458840000|2024-12-17 18:07:20|112044.2|112019.2|112043.6|112018.6|112049.8|112024.8|112040.6|112015.6|34
1734458850000|2024-12-17 18:07:30|112044.7|112019.7|112043.1|112018.1|112047.6|112022.6|112042|112017|41
1734458860000|2024-12-17 18:07:40|112042.8|112017.8|112041.7|112016.7|112046.2|112021.2|112041|112016|30
1734458870000|2024-12-17 18:07:50|112042.8|112017.8|112043.5|112018.5|112045.8|112020.8|112040.1|112015.1|55
1734458880000|2024-12-17 18:08:00|112044.3|112019.3|112033.7|112008.7|112045.6|112020.6|112033.7|112008.7|34
1734458890000|2024-12-17 18:08:10|112034.4|112009.4|112033.6|112008.6|112037.6|112012.6|112033.6|112008.6|23
1734458900000|2024-12-17 18:08:20|112034|112009|112036.6|112011.6|112037.5|112012.5|112034|112009|10
1734458910000|2024-12-17 18:08:30|112036.7|112011.7|112043.9|112018.9|112045.1|112020.1|112027.9|112002.9|36
1734458920000|2024-12-17 18:08:40|112040.9|112015.9|112040.9|112015.9|112042|112017|112038.4|112013.4|30
1734458930000|2024-12-17 18:08:50|112040.8|112015.8|112038.5|112013.5|112041|112016|112037|112012|15
1734458940000|2024-12-17 18:09:00|112036.9|112011.9|112016.7|111991.7|112036.9|112011.9|112016.5|111991.5|26
1734458950000|2024-12-17 18:09:10|112017.3|111992.3|112017.7|111992.7|112017.7|111992.7|112016.5|111991.5|6
1734458960000|2024-12-17 18:09:20|112017.6|111992.6|112014.2|111989.2|112017.6|111992.6|112013.6|111988.6|18
1734458970000|2024-12-17 18:09:30|112015.6|111990.6|112014.8|111989.8|112017.6|111992.6|112014.2|111989.2|14
1734458980000|2024-12-17 18:09:40|112014.6|111989.6|112005|111980|112015.1|111990.1|112004.3|111979.3|13
1734458990000|2024-12-17 18:09:50|112004.4|111979.4|112003.8|111978.8|112005.4|111980.4|112003.5|111978.5|14
1734459000000|2024-12-17 18:10:00|112002.9|111977.9|112011.9|111986.9|112011.9|111986.9|112002.1|111977.1|16
1734459010000|2024-12-17 18:10:10|112012.2|111987.2|112018.5|111993.5|112019.4|111994.4|112010.9|111985.9|18
1734459020000|2024-12-17 18:10:20|112018.3|111993.3|112018.2|111993.2|112018.3|111993.3|112018|111993|3
1734459030000|2024-12-17 18:10:30|112018.5|111993.5|112020.5|111995.5|112020.5|111995.5|112018.4|111993.4|9
1734459040000|2024-12-17 18:10:40|112020.8|111995.8|112023.2|111998.2|112023.8|111998.8|112019.3|111994.3|15
1734459050000|2024-12-17 18:10:50|112022.1|111997.1|112035.8|112010.8|112041.7|112016.7|112022.1|111997.1|24
1734459060000|2024-12-17 18:11:00|112035.6|112010.6|112024.2|111999.2|112040.6|112015.6|112024.2|111999.2|33
1734459070000|2024-12-17 18:11:10|112023.6|111998.6|112019.3|111994.3|112023.6|111998.6|112017.7|111992.7|15
1734459080000|2024-12-17 18:11:20|112018.9|111993.9|112018.2|111993.2|112019.4|111994.4|112017.7|111992.7|12
1734459090000|2024-12-17 18:11:30|112018.3|111993.3|112018.9|111993.9|112019.8|111994.8|112017.5|111992.5|13
1734459100000|2024-12-17 18:11:40|112020.1|111995.1|112019.7|111994.7|112020.3|111995.3|112019.7|111994.7|4
1734459110000|2024-12-17 18:11:50|112021.2|111996.2|112020.1|111995.1|112023.1|111998.1|112018.4|111993.4|22
1734459120000|2024-12-17 18:12:00|112019.1|111994.1|112025.1|112000.1|112025.9|112000.9|112019.1|111994.1|37
1734459130000|2024-12-17 18:12:10|112025.8|112000.8|112018|111993|112025.8|112000.8|112016.9|111991.9|37
1734459140000|2024-12-17 18:12:20|112018.2|111993.2|112018.4|111993.4|112022.2|111997.2|112017|111992|33
1734459150000|2024-12-17 18:12:30|112017.8|111992.8|112018|111993|112023|111998|112016.1|111991.1|26
1734459160000|2024-12-17 18:12:40|112019.9|111994.9|112023.2|111998.2|112027.1|112002.1|112019.9|111994.9|37
1734459170000|2024-12-17 18:12:50|112023.8|111998.8|112023.6|111998.6|112040.4|112015.4|112023.1|111998.1|39
1734459180000|2024-12-17 18:13:00|112023.2|111998.2|112019.2|111994.2|112023.2|111998.2|112015.7|111990.7|29
1734459190000|2024-12-17 18:13:10|112019|111994|112025.6|112000.6|112025.6|112000.6|112018.8|111993.8|24
1734459200000|2024-12-17 18:13:20|112024.8|111999.8|112024|111999|112025.2|112000.2|112023.1|111998.1|24
1734459210000|2024-12-17 18:13:30|112024.1|111999.1|112023.9|111998.9|112025.9|112000.9|112021.6|111996.6|26
1734459220000|2024-12-17 18:13:40|112024.5|111999.5|112022.6|111997.6|112024.5|111999.5|112021.5|111996.5|21
1734459230000|2024-12-17 18:13:50|112022.7|111997.7|112031.6|112006.6|112033.5|112008.5|112022|111997|36
1734459240000|2024-12-17 18:14:00|112032.5|112007.5|112042.4|112017.4|112043.3|112018.3|112032.5|112007.5|8
1734459250000|2024-12-17 18:14:10|112043.1|112018.1|112041|112016|112046.4|112021.4|112041|112016|52
1734459260000|2024-12-17 18:14:20|112042.4|112017.4|112044.2|112019.2|112045.6|112020.6|112042.4|112017.4|17
1734459270000|2024-12-17 18:14:30|112044.1|112019.1|112043.2|112018.2|112044.7|112019.7|112041.8|112016.8|14
1734459280000|2024-12-17 18:14:40|112042.7|112017.7|112045|112020|112045|112020|112042.7|112017.7|10
1734459290000|2024-12-17 18:14:50|112045.6|112020.6|112039.9|112014.9|112046.4|112021.4|112038.3|112013.3|26
1734459300000|2024-12-17 18:15:00|112040.7|112015.7|112047.8|112022.8|112048.8|112023.8|112036.4|112011.4|38
1734459310000|2024-12-17 18:15:10|112045.8|112020.8|112045.5|112020.5|112049.7|112024.7|112044.2|112019.2|33
1734459320000|2024-12-17 18:15:20|112045.7|112020.7|112043.5|112018.5|112048.7|112023.7|112043.5|112018.5|38
1734459330000|2024-12-17 18:15:30|112046.4|112021.4|112045.9|112020.9|112047.5|112022.5|112042.2|112017.2|37
1734459340000|2024-12-17 18:15:40|112046.6|112021.6|112047.9|112022.9|112052.4|112027.4|112045.7|112020.7|15
1734459350000|2024-12-17 18:15:50|112049.2|112024.2|112051.9|112026.9|112052.8|112027.8|112046.6|112021.6|16
1734459360000|2024-12-17 18:16:00|112051.1|112026.1|112046.2|112021.2|112051.1|112026.1|112043.9|112018.9|41
1734459370000|2024-12-17 18:16:10|112044.3|112019.3|112046|112021|112049.4|112024.4|112044|112019|27
1734459380000|2024-12-17 18:16:20|112045.9|112020.9|112046.6|112021.6|112048.5|112023.5|112045|112020|25
1734459390000|2024-12-17 18:16:30|112046.8|112021.8|112049|112024|112054.4|112029.4|112045.2|112020.2|38
1734459400000|2024-12-17 18:16:40|112049.4|112024.4|112050.8|112025.8|112052.2|112027.2|112049.2|112024.2|29
1734459410000|2024-12-17 18:16:50|112050.7|112025.7|112048.4|112023.4|112051.6|112026.6|112044.8|112019.8|34
1734459420000|2024-12-17 18:17:00|112047.9|112022.9|112050|112025|112050.7|112025.7|112044.7|112019.7|45
1734459430000|2024-12-17 18:17:10|112050.1|112025.1|112050.4|112025.4|112052.9|112027.9|112048.6|112023.6|24
1734459440000|2024-12-17 18:17:20|112051.6|112026.6|112053.4|112028.4|112053.4|112028.4|112050.4|112025.4|25
1734459450000|2024-12-17 18:17:30|112053.7|112028.7|112055.4|112030.4|112055.4|112030.4|112050.3|112025.3|25
1734459460000|2024-12-17 18:17:40|112054.6|112029.6|112052.3|112027.3|112055.3|112030.3|112050.8|112025.8|15
1734459470000|2024-12-17 18:17:50|112051|112026|112046|112021|112052.9|112027.9|112043.2|112018.2|44
1734459480000|2024-12-17 18:18:00|112046.1|112021.1|112050.1|112025.1|112050.1|112025.1|112044.9|112019.9|15
1734459490000|2024-12-17 18:18:10|112051.1|112026.1|112051.3|112026.3|112051.8|112026.8|112048.4|112023.4|17
1734459500000|2024-12-17 18:18:20|112052.8|112027.8|112051.3|112026.3|112055|112030|112050|112025|25
1734459510000|2024-12-17 18:18:30|112052.1|112027.1|112065|112040|112065.5|112040.5|112052.1|112027.1|33
1734459520000|2024-12-17 18:18:40|112070.4|112045.4|112071|112046|112072.1|112047.1|112068.5|112043.5|30
1734459530000|2024-12-17 18:18:50|112070|112045|112066.1|112041.1|112070.7|112045.7|112063.9|112038.9|18
1734459540000|2024-12-17 18:19:00|112067.1|112042.1|112072|112047|112072|112047|112066.7|112041.7|18
1734459550000|2024-12-17 18:19:10|112072.8|112047.8|112074.4|112049.4|112074.4|112049.4|112072.8|112047.8|5
1734459560000|2024-12-17 18:19:20|112075.1|112050.1|112075.1|112050.1|112075.1|112050.1|112075.1|112050.1|1
1734459570000|2024-12-17 18:19:30|112074.7|112049.7|112076.7|112051.7|112076.7|112051.7|112072.8|112047.8|22
1734459580000|2024-12-17 18:19:40|112078.8|112053.8|112073.9|112048.9|112078.8|112053.8|112073.9|112048.9|25
1734459590000|2024-12-17 18:19:50|112074.1|112049.1|112074.3|112049.3|112074.5|112049.5|112072.6|112047.6|9
1734459600000|2024-12-17 18:20:00|112073.9|112048.9|112075.1|112050.1|112080.6|112055.6|112071.7|112046.7|36
1734459610000|2024-12-17 18:20:10|112075.8|112050.8|112085.3|112060.3|112086.3|112061.3|112075.8|112050.8|21
1734459620000|2024-12-17 18:20:20|112086|112061|112085.4|112060.4|112087.5|112062.5|112083.4|112058.4|16
1734459630000|2024-12-17 18:20:30|112085.3|112060.3|112080.8|112055.8|112089.2|112064.2|112079.5|112054.5|27
1734459640000|2024-12-17 18:20:40|112080.1|112055.1|112097.1|112072.1|112097.4|112072.4|112074.1|112049.1|48
1734459650000|2024-12-17 18:20:50|112095.8|112070.8|112109|112084|112115|112090|112091.4|112066.4|41
1734459660000|2024-12-17 18:21:00|112110|112085|112112.2|112087.2|112113.1|112088.1|112110|112085|35
1734459670000|2024-12-17 18:21:10|112111.6|112086.6|112100.1|112075.1|112130.4|112090.7|112100.1|112061.4|32
1734459680000|2024-12-17 18:21:20|112099.3|112074.3|112099.8|112074.8|112103.8|112078.8|112098.5|112073.5|23
1734459690000|2024-12-17 18:21:30|112099.7|112074.7|112094.6|112069.6|112101.1|112076.1|112093|112068|26
1734459700000|2024-12-17 18:21:40|112093.6|112068.6|112093.8|112068.8|112095.1|112070.1|112093.5|112068.5|7
1734459710000|2024-12-17 18:21:50|112093.7|112068.7|112092.6|112067.6|112094.6|112069.6|112090|112065|27
1734459720000|2024-12-17 18:22:00|112091.6|112066.6|112093.7|112068.7|112094|112069|112091.6|112066.6|18
1734459730000|2024-12-17 18:22:10|112092.7|112067.7|112092.2|112067.2|112095.9|112070.9|112091.2|112066.2|24
1734459740000|2024-12-17 18:22:20|112092.1|112067.1|112070.7|112045.7|112092.1|112067.1|112066.5|112041.5|33
1734459750000|2024-12-17 18:22:30|112072.5|112047.5|112069|112044|112072.9|112047.9|112069|112044|23
1734459760000|2024-12-17 18:22:40|112069.8|112044.8|112071.9|112046.9|112074.6|112049.6|112067.8|112042.8|31
1734459770000|2024-12-17 18:22:50|112071.4|112046.4|112070.8|112045.8|112071.4|112046.4|112069.4|112044.4|11
1734459780000|2024-12-17 18:23:00|112071.5|112046.5|112073.7|112048.7|112074.1|112049.1|112069.1|112044.1|17
1734459790000|2024-12-17 18:23:10|112074.2|112049.2|112072.8|112047.8|112074.7|112049.7|112071.9|112046.9|14
1734459800000|2024-12-17 18:23:20|112071.8|112046.8|112072.1|112047.1|112075.3|112050.3|112070|112045|31
1734459810000|2024-12-17 18:23:30|112072.9|112047.9|112071|112046|112075.2|112050.2|112070.9|112045.9|30
1734459820000|2024-12-17 18:23:40|112070.3|112045.3|112072.2|112047.2|112075.8|112050.8|112069.1|112044.1|41
1734459830000|2024-12-17 18:23:50|112070.9|112045.9|112068.2|112043.2|112075.3|112050.3|112067.8|112042.8|27
1734459840000|2024-12-17 18:24:00|112069|112044|112071.1|112046.1|112073.1|112048.1|112068.5|112043.5|19
1734459850000|2024-12-17 18:24:10|112071|112046|112069.9|112044.9|112072.7|112047.7|112067.6|112042.6|17
1734459860000|2024-12-17 18:24:20|112068.9|112043.9|112069.7|112044.7|112071|112046|112067.5|112042.5|12
1734459870000|2024-12-17 18:24:30|112069|112044|112069.9|112044.9|112070.2|112045.2|112066.8|112041.8|13
1734459880000|2024-12-17 18:24:40|112070|112045|112070.3|112045.3|112072.8|112047.8|112070|112045|8
1734459890000|2024-12-17 18:24:50|112070.5|112045.5|112071.3|112046.3|112074.5|112049.5|112070.5|112045.5|21
1734459900000|2024-12-17 18:25:00|112070.5|112045.5|112067.7|112042.7|112072.8|112047.8|112067.7|112042.7|15
1734459910000|2024-12-17 18:25:10|112067.5|112042.5|112069.8|112044.8|112071.7|112046.7|112066.7|112041.7|35
1734459920000|2024-12-17 18:25:20|112069.9|112044.9|112072|112047|112072|112047|112069.9|112044.9|6
1734459930000|2024-12-17 18:25:30|112072.1|112047.1|112068.9|112043.9|112072.3|112047.3|112067.9|112042.9|12
1734459940000|2024-12-17 18:25:40|112069.7|112044.7|112070.4|112045.4|112071.3|112046.3|112069.6|112044.6|12
1734459950000|2024-12-17 18:25:50|112070.5|112045.5|112070.5|112045.5|112070.8|112045.8|112068.5|112043.5|13
1734459960000|2024-12-17 18:26:00|112069.7|112044.7|112070.1|112045.1|112071.2|112046.2|112069.1|112044.1|10
1734459970000|2024-12-17 18:26:10|112070.7|112045.7|112070|112045|112073.4|112048.4|112069.4|112044.4|10
1734459980000|2024-12-17 18:26:20|112070.2|112045.2|112071.2|112046.2|112072.2|112047.2|112070.2|112045.2|10
1734459990000|2024-12-17 18:26:30|112070.3|112045.3|112070.1|112045.1|112072.6|112047.6|112069.4|112044.4|27
1734460000000|2024-12-17 18:26:40|112069.6|112044.6|112066.4|112041.4|112070.3|112045.3|112065.9|112040.9|19
1734460010000|2024-12-17 18:26:50|112067.6|112042.6|112070|112045|112071.8|112046.8|112067.6|112042.6|11
1734460020000|2024-12-17 18:27:00|112069.9|112044.9|112070.4|112045.4|112070.9|112045.9|112069.3|112044.3|10
1734460030000|2024-12-17 18:27:10|112071.2|112046.2|112071.9|112046.9|112072.1|112047.1|112070.3|112045.3|8
1734460040000|2024-12-17 18:27:20|112071.5|112046.5|112075.5|112050.5|112079.5|112054.5|112070.4|112045.4|17
1734460050000|2024-12-17 18:27:30|112076.1|112051.1|112075.5|112050.5|112077|112052|112074.2|112049.2|24
1734460060000|2024-12-17 18:27:40|112076|112051|112080.1|112055.1|112082|112057|112076|112051|9
1734460070000|2024-12-17 18:27:50|112079.7|112054.7|112077.9|112052.9|112080.7|112055.7|112077.9|112052.9|11
1734460080000|2024-12-17 18:28:00|112078.8|112053.8|112077|112052|112080.6|112055.6|112077|112052|17
1734460090000|2024-12-17 18:28:10|112077.6|112052.6|112079.8|112054.8|112079.8|112054.8|112075.1|112050.1|21
1734460100000|2024-12-17 18:28:20|112079|112054|112077.2|112052.2|112080|112055|112074.8|112049.8|29
1734460110000|2024-12-17 18:28:30|112076|112051|112075|112050|112079.6|112054.6|112074.5|112049.5|24
1734460120000|2024-12-17 18:28:40|112074.7|112049.7|112077.1|112052.1|112078.8|112053.8|112074.7|112049.7|11
1734460130000|2024-12-17 18:28:50|112078|112053|112063.7|112038.7|112079.6|112054.6|112062.8|112037.8|28
1734460140000|2024-12-17 18:29:00|112063.6|112038.6|112061.9|112036.9|112064.1|112039.1|112061.1|112036.1|14
1734460150000|2024-12-17 18:29:10|112062.6|112037.6|112066.5|112041.5|112066.6|112041.6|112062.5|112037.5|13
1734460160000|2024-12-17 18:29:20|112066.6|112041.6|112067.3|112042.3|112068.5|112043.5|112066.6|112041.6|9
1734460170000|2024-12-17 18:29:30|112067.1|112042.1|112067.2|112042.2|112067.3|112042.3|112066.9|112041.9|6
1734460180000|2024-12-17 18:29:40|112067.3|112042.3|112068.9|112043.9|112068.9|112043.9|112067|112042|10
1734460190000|2024-12-17 18:29:50|112068.8|112043.8|112063.4|112038.4|112069.4|112044.4|112062.6|112037.6|16
1734460200000|2024-12-17 18:30:00|112061.2|112036.2|112058.1|112033.1|112062.9|112037.9|112054.6|112029.6|43
1734460210000|2024-12-17 18:30:10|112058.9|112033.9|112047.9|112022.9|112059.4|112034.4|112046.9|112021.9|28
1734460220000|2024-12-17 18:30:20|112047.2|112022.2|112056.4|112031.4|112056.4|112031.4|112045.3|112020.3|32
1734460230000|2024-12-17 18:30:30|112058.2|112033.2|112065.7|112040.7|112066.5|112041.5|112056.2|112031.2|30
1734460240000|2024-12-17 18:30:40|112065.1|112040.1|112068.1|112043.1|112068.1|112043.1|112065.1|112040.1|13
1734460250000|2024-12-17 18:30:50|112068|112043|112066.6|112041.6|112068|112043|112066.2|112041.2|8
1734460260000|2024-12-17 18:31:00|112066.7|112041.7|112039.6|112014.6|112067.1|112042.1|112038.3|112013.3|33
1734460270000|2024-12-17 18:31:10|112040.5|112015.5|112041.1|112016.1|112045|112020|112039.4|112014.4|25
1734460280000|2024-12-17 18:31:20|112041.9|112016.9|112048.9|112023.9|112051.7|112026.7|112041.9|112016.9|19
1734460290000|2024-12-17 18:31:30|112048.4|112023.4|112049.7|112024.7|112050.1|112025.1|112048.4|112023.4|9
1734460300000|2024-12-17 18:31:40|112049.5|112024.5|112048.2|112023.2|112049.9|112024.9|112043.3|112018.3|22
1734460310000|2024-12-17 18:31:50|112048.4|112023.4|112040.9|112015.9|112048.7|112023.7|112039.6|112014.6|12
1734460320000|2024-12-17 18:32:00|112040|112015|112026.7|112001.7|112041.1|112016.1|112021.5|111996.5|29
1734460330000|2024-12-17 18:32:10|112026.6|112001.6|112027.1|112002.1|112027.4|112002.4|112026.5|112001.5|5
1734460340000|2024-12-17 18:32:20|112028.1|112003.1|112028.5|112003.5|112032.6|112007.6|112021.4|111996.4|43
1734460350000|2024-12-17 18:32:30|112028.8|112003.8|112025.5|112000.5|112030.9|112005.9|112024.5|111999.5|11
1734460360000|2024-12-17 18:32:40|112025.7|112000.7|112028.8|112003.8|112028.8|112003.8|112025.4|112000.4|16
1734460370000|2024-12-17 18:32:50|112027.5|112002.5|112027.1|112002.1|112029.1|112004.1|112025.8|112000.8|18
1734460380000|2024-12-17 18:33:00|112027.7|112002.7|112017.5|111992.5|112027.7|112002.7|112014.5|111989.5|31
1734460390000|2024-12-17 18:33:10|112018.1|111993.1|112016.8|111991.8|112019.7|111994.7|112016.8|111991.8|13
1734460400000|2024-12-17 18:33:20|112016.2|111991.2|112020.8|111995.8|112022.7|111997.7|112016.2|111991.2|13
1734460410000|2024-12-17 18:33:30|112021.1|111996.1|112026.9|112001.9|112027.6|112002.6|112021.1|111996.1|28
1734460420000|2024-12-17 18:33:40|112026.6|112001.6|112028.8|112003.8|112031.2|112006.2|112024.2|111999.2|21
1734460430000|2024-12-17 18:33:50|112030.1|112005.1|112024.5|111999.5|112030.3|112005.3|112024|111999|11
1734460440000|2024-12-17 18:34:00|112024.3|111999.3|112027.2|112002.2|112027.2|112002.2|112014|111989|54
1734460450000|2024-12-17 18:34:10|112026.3|112001.3|112022.9|111997.9|112026.9|112001.9|112019.2|111994.2|17
1734460460000|2024-12-17 18:34:20|112023.7|111998.7|112025.2|112000.2|112027.4|112002.4|112021.3|111996.3|18
1734460470000|2024-12-17 18:34:30|112023.6|111998.6|112027|112002|112029.8|112004.8|112023.6|111998.6|19
1734460480000|2024-12-17 18:34:40|112026.7|112001.7|112025.1|112000.1|112028.2|112003.2|112024.4|111999.4|18
1734460490000|2024-12-17 18:34:50|112024.9|111999.9|112023|111998|112027.4|112002.4|112022.4|111997.4|35
1734460500000|2024-12-17 18:35:00|112022.1|111997.1|112025.3|112000.3|112026.5|112001.5|112018.3|111993.3|31
1734460510000|2024-12-17 18:35:10|112026.1|112001.1|112026.1|112001.1|112027.5|112002.5|112023.4|111998.4|21
1734460520000|2024-12-17 18:35:20|112027.3|112002.3|112022.7|111997.7|112027.9|112002.9|112022.1|111997.1|27
1734460530000|2024-12-17 18:35:30|112022.3|111997.3|112026.6|112001.6|112027.9|112002.9|112022.1|111997.1|24
1734460540000|2024-12-17 18:35:40|112026.9|112001.9|112026.7|112001.7|112027.7|112002.7|112023.1|111998.1|17
1734460550000|2024-12-17 18:35:50|112026.6|112001.6|112046.7|112021.7|112046.7|112021.7|112021.6|111996.6|17
1734460560000|2024-12-17 18:36:00|112047.5|112022.5|112048.7|112023.7|112049.8|112024.8|112047.2|112022.2|20
1734460570000|2024-12-17 18:36:10|112048.9|112023.9|112035.9|112010.9|112049.3|112024.3|112035.6|112010.6|16
1734460580000|2024-12-17 18:36:20|112035.3|112010.3|112012.4|111987.4|112045.3|112020.3|112012.4|111987.4|39
1734460590000|2024-12-17 18:36:30|112006.5|111981.5|112004.7|111979.7|112025.1|112000.1|111993|111968|39
1734460600000|2024-12-17 18:36:40|112004.8|111979.8|111994.6|111969.6|112006.2|111981.2|111993|111968|27
1734460610000|2024-12-17 18:36:50|111993.8|111968.8|111991.7|111966.7|111997.9|111972.9|111989.9|111964.9|19
1734460620000|2024-12-17 18:37:00|111992|111967|111991.8|111966.8|111994|111969|111991.5|111966.5|15
1734460630000|2024-12-17 18:37:10|111991.1|111966.1|111992.2|111967.2|111993.8|111968.8|111991.1|111966.1|10
1734460640000|2024-12-17 18:37:20|111992.9|111967.9|111989.6|111964.6|111993.1|111968.1|111988.4|111963.4|17
1734460650000|2024-12-17 18:37:30|111989.1|111964.1|111988.7|111963.7|111989.1|111964.1|111987.9|111962.9|7
1734460660000|2024-12-17 18:37:40|111988.9|111963.9|111989.8|111964.8|111989.8|111964.8|111987.6|111962.6|9
1734460670000|2024-12-17 18:37:50|111990.5|111965.5|111991|111966|111991.2|111966.2|111989.2|111964.2|8
1734460680000|2024-12-17 18:38:00|111991.1|111966.1|111990.6|111965.6|111991.1|111966.1|111990.6|111965.6|3
1734460690000|2024-12-17 18:38:10|111990.7|111965.7|111989.4|111964.4|111991.2|111966.2|111988.6|111963.6|14
1734460700000|2024-12-17 18:38:20|111989.5|111964.5|111984.6|111959.6|111995.2|111970.2|111977.8|111952.8|43
1734460710000|2024-12-17 18:38:30|111985.4|111960.4|111982.4|111957.4|111990.4|111965.4|111980.7|111955.7|30
1734460720000|2024-12-17 18:38:40|111981.6|111956.6|111986.1|111961.1|111986.6|111961.6|111981.6|111956.6|16
1734460730000|2024-12-17 18:38:50|111986.2|111961.2|111986.8|111961.8|111988.2|111963.2|111986.2|111961.2|12
1734460740000|2024-12-17 18:39:00|111986.1|111961.1|111987.1|111962.1|111987.2|111962.2|111980.3|111955.3|18
1734460750000|2024-12-17 18:39:10|111987.9|111962.9|111994|111969|111994|111969|111986.1|111961.1|18
1734460760000|2024-12-17 18:39:20|111993.3|111968.3|111988|111963|111993.6|111968.6|111987.9|111962.9|13
1734460770000|2024-12-17 18:39:30|111989.1|111964.1|111987.8|111962.8|111989.1|111964.1|111985.7|111960.7|12
1734460780000|2024-12-17 18:39:40|111987.9|111962.9|111988.8|111963.8|111991.2|111966.2|111986.6|111961.6|20
1734460790000|2024-12-17 18:39:50|111988.7|111963.7|111990.6|111965.6|111991.6|111966.6|111988.7|111963.7|6
1734460800000|2024-12-17 18:40:00|111991.3|111966.3|111989.6|111964.6|111992.5|111967.5|111988.7|111963.7|19
1734460810000|2024-12-17 18:40:10|111988.6|111963.6|111987.8|111962.8|111992|111967|111985.4|111960.4|27
1734460820000|2024-12-17 18:40:20|111987.3|111962.3|111989.1|111964.1|111990.8|111965.8|111986.6|111961.6|18
1734460830000|2024-12-17 18:40:30|111989|111964|111987.6|111962.6|111993.8|111968.8|111985.5|111960.5|28
1734460840000|2024-12-17 18:40:40|111986.6|111961.6|111984.4|111959.4|111989.3|111964.3|111983.8|111958.8|35
1734460850000|2024-12-17 18:40:50|111986.9|111961.9|111983|111958|111986.9|111961.9|111980.2|111955.2|40
1734460860000|2024-12-17 18:41:00|111982.6|111957.6|111983.8|111958.8|111985.2|111960.2|111978.6|111953.6|39
1734460870000|2024-12-17 18:41:10|111984.7|111959.7|111978.9|111953.9|111984.7|111959.7|111978.9|111953.9|37
1734460880000|2024-12-17 18:41:20|111978.3|111953.3|111981.9|111956.9|111984.6|111959.6|111978.3|111953.3|46
1734460890000|2024-12-17 18:41:30|111981.6|111956.6|111984.8|111959.8|111991.5|111966.5|111980.4|111955.4|31
1734460900000|2024-12-17 18:41:40|111984.1|111959.1|111985.1|111960.1|111988.3|111963.3|111982.7|111957.7|11
1734460910000|2024-12-17 18:41:50|111984.4|111959.4|111983.7|111958.7|111984.9|111959.9|111981.4|111956.4|25
1734460920000|2024-12-17 18:42:00|111982.7|111957.7|111977.8|111952.8|111982.7|111957.7|111971.9|111946.9|28
1734460930000|2024-12-17 18:42:10|111977.7|111952.7|111955.2|111930.2|111977.9|111952.9|111951.5|111926.5|47
1734460940000|2024-12-17 18:42:20|111954.9|111929.9|111956.9|111931.9|111959|111934|111954.9|111929.9|30
1734460950000|2024-12-17 18:42:30|111957.8|111932.8|111955.9|111930.9|111959.9|111934.9|111953.7|111928.7|40
1734460960000|2024-12-17 18:42:40|111957.2|111932.2|111959.3|111934.3|111961.6|111936.6|111955.3|111930.3|30
1734460970000|2024-12-17 18:42:50|111959.2|111934.2|111960|111935|111963.6|111938.6|111959|111934|39
1734460980000|2024-12-17 18:43:00|111959.1|111934.1|111962.6|111937.6|111963|111938|111954.9|111929.9|34
1734460990000|2024-12-17 18:43:10|111962.9|111937.9|111966.3|111941.3|111967.5|111942.5|111962.1|111937.1|15
1734461000000|2024-12-17 18:43:20|111965.1|111940.1|111960.7|111935.7|111967.8|111942.8|111958.9|111933.9|34
1734461010000|2024-12-17 18:43:30|111963|111938|111963.4|111938.4|111966.3|111941.3|111961.4|111936.4|34
1734461020000|2024-12-17 18:43:40|111963.2|111938.2|111967.1|111942.1|111967.1|111942.1|111961.2|111936.2|20
1734461030000|2024-12-17 18:43:50|111966.5|111941.5|111974.3|111949.3|111977.1|111952.1|111966.5|111941.5|29
1734461040000|2024-12-17 18:44:00|111977.3|111952.3|111976.9|111951.9|111978.6|111953.6|111975.3|111950.3|22
1734461050000|2024-12-17 18:44:10|111977.1|111952.1|111985.8|111960.8|111987.7|111962.7|111975.5|111950.5|22
1734461060000|2024-12-17 18:44:20|111985.9|111960.9|111988.1|111963.1|111988.2|111963.2|111981.6|111956.6|29
1734461070000|2024-12-17 18:44:30|111988.7|111963.7|111993.8|111968.8|111994.5|111969.5|111988.2|111963.2|25
1734461080000|2024-12-17 18:44:40|111993.7|111968.7|111990.8|111965.8|111993.8|111968.8|111987.6|111962.6|25
1734461090000|2024-12-17 18:44:50|111991.1|111966.1|111989.7|111964.7|111992.4|111967.4|111988.1|111963.1|19
1734461100000|2024-12-17 18:45:00|111990.6|111965.6|111988.5|111963.5|111990.6|111965.6|111986.6|111961.6|17
1734461110000|2024-12-17 18:45:10|111988.7|111963.7|111983.7|111958.7|111988.7|111963.7|111982.8|111957.8|27
1734461120000|2024-12-17 18:45:20|111982.8|111957.8|111984.5|111959.5|111986.5|111961.5|111982.6|111957.6|18
1734461130000|2024-12-17 18:45:30|111983.1|111958.1|111989.4|111964.4|111993|111968|111983.1|111958.1|45
1734461140000|2024-12-17 18:45:40|111989.7|111964.7|111992.8|111967.8|111999.6|111974.6|111985.4|111960.4|25
1734461150000|2024-12-17 18:45:50|111995.7|111970.7|111994|111969|111997.5|111972.5|111993.5|111968.5|16
1734461160000|2024-12-17 18:46:00|111990.5|111965.5|111994.8|111969.8|111996.7|111971.7|111990.5|111965.5|21
1734461170000|2024-12-17 18:46:10|111996.3|111971.3|111990|111965|111996.6|111971.6|111990|111965|10
1734461180000|2024-12-17 18:46:20|111990.1|111965.1|111988.5|111963.5|111990.7|111965.7|111986.6|111961.6|10
1734461190000|2024-12-17 18:46:30|111987.6|111962.6|111991|111966|111993.3|111968.3|111987|111962|23
1734461200000|2024-12-17 18:46:40|111990.9|111965.9|111990.6|111965.6|111993.4|111968.4|111989.8|111964.8|21
1734461210000|2024-12-17 18:46:50|111989.7|111964.7|111990.1|111965.1|111991.5|111966.5|111989.7|111964.7|7
1734461220000|2024-12-17 18:47:00|111989.4|111964.4|111997.5|111972.5|111998.6|111973.6|111988.5|111963.5|10
1734461230000|2024-12-17 18:47:10|111999|111974|112020.6|111995.6|112023.2|111998.2|111998.7|111973.7|33
1734461240000|2024-12-17 18:47:20|112019.8|111994.8|112020.7|111995.7|112020.7|111995.7|112017.6|111992.6|11
1734461250000|2024-12-17 18:47:30|112021.5|111996.5|112023.7|111998.7|112024.5|111999.5|112019.4|111994.4|21
1734461260000|2024-12-17 18:47:40|112023.2|111998.2|112021.7|111996.7|112024.1|111999.1|112018.4|111993.4|35
1734461270000|2024-12-17 18:47:50|112022.1|111997.1|112022.2|111997.2|112022.5|111997.5|112019.1|111994.1|23
1734461280000|2024-12-17 18:48:00|112020.7|111995.7|112024.2|111999.2|112028.5|112003.5|112020.7|111995.7|26
1734461290000|2024-12-17 18:48:10|112023.9|111998.9|112020.8|111995.8|112024.4|111999.4|112018.7|111993.7|17
1734461300000|2024-12-17 18:48:20|112019.4|111994.4|112021.7|111996.7|112024.2|111999.2|112019.4|111994.4|16
1734461310000|2024-12-17 18:48:30|112022.5|111997.5|112029.5|112004.5|112036.1|112011.1|112020.3|111995.3|22
1734461320000|2024-12-17 18:48:40|112027|112002|112033.1|112008.1|112035.1|112010.1|112027|112002|26
1734461330000|2024-12-17 18:48:50|112031.5|112006.5|112034.8|112009.8|112036.1|112011.1|112031.5|112006.5|23
1734461340000|2024-12-17 18:49:00|112034.1|112009.1|112033.6|112008.6|112036.8|112011.8|112032.2|112007.2|22
1734461350000|2024-12-17 18:49:10|112033.5|112008.5|112040|112015|112040.3|112015.3|112033.4|112008.4|15
1734461360000|2024-12-17 18:49:20|112040.8|112015.8|112033.6|112008.6|112040.9|112015.9|112033.4|112008.4|23
1734461370000|2024-12-17 18:49:30|112034.9|112009.9|112033|112008|112037.4|112012.4|112032.3|112007.3|19
1734461380000|2024-12-17 18:49:40|112033.7|112008.7|112031.3|112006.3|112034.5|112009.5|112028.8|112003.8|18
1734461390000|2024-12-17 18:49:50|112031.5|112006.5|112045.2|112020.2|112045.4|112020.4|112029.7|112004.7|31
1734461400000|2024-12-17 18:50:00|112044.7|112019.7|112044.1|112019.1|112057.8|112021.5|112037.4|112006.2|43
1734461410000|2024-12-17 18:50:10|112045.6|112020.6|112046.9|112021.9|112047.4|112022.4|112044.6|112019.6|35
1734461420000|2024-12-17 18:50:20|112046.3|112021.3|112046.6|112021.6|112047.6|112022.6|112044.8|112019.8|33
1734461430000|2024-12-17 18:50:30|112046.8|112021.8|112039.1|112014.1|112055|112022.8|112033|112003.3|53
1734461440000|2024-12-17 18:50:40|112044.7|112019.7|112048.2|112023.2|112049.2|112024.2|112044.4|112019.4|37
1734461450000|2024-12-17 18:50:50|112049.3|112024.3|112048|112023|112049.3|112024.3|112045.6|112020.6|45
1734461460000|2024-12-17 18:51:00|112046.7|112021.7|112038.8|112013.8|112048.1|112023.1|112038.1|112013.1|49
1734461470000|2024-12-17 18:51:10|112038|112013|112045.5|112020.5|112056|112020.5|112035.4|112003.5|51
1734461480000|2024-12-17 18:51:20|112046.4|112021.4|112046.8|112021.8|112048.5|112023.5|112040|112015|55
1734461490000|2024-12-17 18:51:30|112045.9|112020.9|112044|112019|112048.7|112023.7|112038.7|112013.7|57
1734461500000|2024-12-17 18:51:40|112045.3|112020.3|112046.7|112021.7|112051.3|112026.3|112041.5|112016.5|46
1734461510000|2024-12-17 18:51:50|112047.3|112022.3|112046.9|112021.9|112053.4|112028.4|112037.2|112012.2|44
1734461520000|2024-12-17 18:52:00|112046.1|112021.1|112046.7|112021.7|112048.3|112023.3|112041.6|112016.6|33
1734461530000|2024-12-17 18:52:10|112045.9|112020.9|112052.7|112027.7|112052.7|112027.7|112041.5|112016.5|37
1734461540000|2024-12-17 18:52:20|112052|112027|112045.3|112020.3|112052|112027|112044.4|112019.4|49
1734461550000|2024-12-17 18:52:30|112045.1|112020.1|112052.6|112027.6|112056.2|112031.2|112040.2|112015.2|42
1734461560000|2024-12-17 18:52:40|112052.1|112027.1|112053.2|112028.2|112054.1|112029.1|112050.5|112025.5|16
1734461570000|2024-12-17 18:52:50|112052.1|112027.1|112050.8|112025.8|112054.9|112029.9|112049.6|112024.6|35
1734461580000|2024-12-17 18:53:00|112050.2|112025.2|112046.1|112021.1|112050.8|112025.8|112043.3|112018.3|48
1734461590000|2024-12-17 18:53:10|112046|112021|112046.7|112021.7|112051.1|112026.1|112039.6|112014.6|36
1734461600000|2024-12-17 18:53:20|112047.5|112022.5|112046.8|112021.8|112051.2|112026.2|112046.1|112021.1|28
1734461610000|2024-12-17 18:53:30|112047.1|112022.1|112044|112019|112047.1|112022.1|112039.7|112014.7|31
1734461620000|2024-12-17 18:53:40|112043.6|112018.6|112046.4|112021.4|112050.4|112025.4|112041.4|112016.4|29
1734461630000|2024-12-17 18:53:50|112047.2|112022.2|112043.2|112018.2|112047.9|112022.9|112043.1|112018.1|41
1734461640000|2024-12-17 18:54:00|112043.3|112018.3|112040.5|112015.5|112044.5|112019.5|112039.3|112014.3|30
1734461650000|2024-12-17 18:54:10|112041.4|112016.4|112034.2|112009.2|112041.4|112016.4|112034.2|112009.2|19
1734461660000|2024-12-17 18:54:20|112034.8|112009.8|112045|112020|112048.9|112023.9|112034.5|112009.5|33
1734461670000|2024-12-17 18:54:30|112044.5|112019.5|112039.6|112014.6|112047.7|112022.7|112039|112014|22
1734461680000|2024-12-17 18:54:40|112040.5|112015.5|112044.7|112019.7|112049.5|112024.5|112037.9|112012.9|40
1734461690000|2024-12-17 18:54:50|112044.1|112019.1|112044.7|112019.7|112046.4|112021.4|112039.5|112014.5|27
1734461700000|2024-12-17 18:55:00|112043.2|112018.2|112048.2|112023.2|112048.4|112023.4|112038.8|112013.8|21
1734461710000|2024-12-17 18:55:10|112046.9|112021.9|112043.4|112018.4|112047.5|112022.5|112040.6|112015.6|52
1734461720000|2024-12-17 18:55:20|112044.6|112019.6|112039.3|112014.3|112048.2|112023.2|112037.5|112012.5|52
1734461730000|2024-12-17 18:55:30|112041.1|112016.1|112040.7|112015.7|112042.2|112017.2|112038.3|112013.3|41
1734461740000|2024-12-17 18:55:40|112040.8|112015.8|112052.5|112002.5|112052.5|112019|112037.1|112000.4|53
1734461750000|2024-12-17 18:55:50|112050.2|112000.2|112053.5|112003.5|112055.1|112024.4|112037.5|111998.9|39
1734461760000|2024-12-17 18:56:00|112054.5|112004.5|112040.7|112015.7|112054.8|112017.9|112038.5|112003.4|37
1734461770000|2024-12-17 18:56:10|112040.5|112015.5|112041.8|112016.8|112046.5|112021.5|112038.4|112013.4|42
1734461780000|2024-12-17 18:56:20|112042.8|112017.8|112040.3|112015.3|112044.9|112019.9|112039.1|112014.1|36
1734461790000|2024-12-17 18:56:30|112037.8|112012.8|112040.5|112015.5|112041.5|112016.5|112037.8|112012.8|18
1734461800000|2024-12-17 18:56:40|112039.8|112014.8|112038.6|112013.6|112043.7|112018.7|112038.5|112013.5|20
1734461810000|2024-12-17 18:56:50|112038.5|112013.5|112038.8|112013.8|112042.4|112017.4|112038|112013|16
1734461820000|2024-12-17 18:57:00|112038.2|112013.2|112035.4|112010.4|112039.5|112014.5|112035.1|112010.1|16
1734461830000|2024-12-17 18:57:10|112036.7|112011.7|112039.1|112014.1|112040.4|112015.4|112034.8|112009.8|25
1734461840000|2024-12-17 18:57:20|112037.4|112012.4|112039.7|112014.7|112040|112015|112037.4|112012.4|6
1734461850000|2024-12-17 18:57:30|112040.2|112015.2|112038.5|112013.5|112041.9|112016.9|112033.4|112008.4|34
1734461860000|2024-12-17 18:57:40|112038.1|112013.1|112032.7|112007.7|112038.5|112013.5|112032.7|112007.7|22
1734461870000|2024-12-17 18:57:50|112034.5|112009.5|112036.5|112011.5|112037.2|112012.2|112029.2|112004.2|39
1734461880000|2024-12-17 18:58:00|112035.8|112010.8|112035.4|112010.4|112037.9|112012.9|112034.4|112009.4|38
1734461890000|2024-12-17 18:58:10|112035.7|112010.7|112031.8|112006.8|112035.9|112010.9|112031.5|112006.5|16
1734461900000|2024-12-17 18:58:20|112032.5|112007.5|112038.1|112013.1|112038.1|112013.1|112031.8|112006.8|24
1734461910000|2024-12-17 18:58:30|112038.2|112013.2|112040.6|112015.6|112042|112017|112038.2|112013.2|16
1734461920000|2024-12-17 18:58:40|112040.1|112015.1|112033.8|112008.8|112040.1|112015.1|112032|112007|14
1734461930000|2024-12-17 18:58:50|112034.3|112009.3|112040|112015|112041.6|112016.6|112032|112007|24
1734461940000|2024-12-17 18:59:00|112041.1|112016.1|112041.6|112016.6|112043.5|112018.5|112039|112014|22
1734461950000|2024-12-17 18:59:10|112043|112018|112041.7|112016.7|112044|112019|112039.6|112014.6|28
1734461960000|2024-12-17 18:59:20|112043|112018|112045|112020|112045|112020|112040.6|112015.6|21
1734461970000|2024-12-17 18:59:30|112044.9|112019.9|112043|112018|112044.9|112019.9|112043|112018|7
1734461980000|2024-12-17 18:59:40|112042.9|112017.9|112045.5|112020.5|112048.4|112023.4|112042.3|112017.3|21
1734461990000|2024-12-17 18:59:50|112045.9|112020.9|112043.4|112018.4|112048.1|112023.1|112042.6|112017.6|36
1734462000000|2024-12-17 19:00:00|112042.5|112017.5|112042|112017|112045.4|112020.4|112039.3|112014.3|34
1734462010000|2024-12-17 19:00:10|112040.4|112015.4|112041.8|112016.8|112045.2|112020.2|112038.6|112013.6|24
1734462020000|2024-12-17 19:00:20|112043.3|112018.3|112036|112011|112044.7|112019.7|112035.7|112010.7|29
1734462030000|2024-12-17 19:00:30|112035.2|112010.2|112033.7|112008.7|112037.2|112012.2|112029.9|112004.9|29
1734462040000|2024-12-17 19:00:40|112034.5|112009.5|112028.8|112003.8|112036.3|112011.3|112027.4|112002.4|39
1734462050000|2024-12-17 19:00:50|112027.2|112002.2|112046.5|112021.5|112048.8|112023.8|112027.2|112002.2|38
1734462060000|2024-12-17 19:01:00|112046.2|112021.2|112045|112020|112048.6|112023.6|112042.7|112017.7|52
1734462070000|2024-12-17 19:01:10|112045.1|112020.1|112040.8|112015.8|112046.6|112021.6|112038.7|112013.7|24
1734462080000|2024-12-17 19:01:20|112040.1|112015.1|112040|112015|112043.3|112018.3|112037.5|112012.5|35
1734462090000|2024-12-17 19:01:30|112040.1|112015.1|112047|112022|112049.9|112024.9|112036.1|112011.1|42
1734462100000|2024-12-17 19:01:40|112047.7|112022.7|112044.2|112019.2|112047.7|112022.7|112040.8|112015.8|51
1734462110000|2024-12-17 19:01:50|112044.4|112019.4|112045.9|112020.9|112048.8|112023.8|112043.5|112018.5|62
1734462120000|2024-12-17 19:02:00|112043.5|112018.5|112040.1|112015.1|112046.7|112021.7|112039.8|112014.8|57
1734462130000|2024-12-17 19:02:10|112041.7|112016.7|112041.3|112016.3|112046.2|112021.2|112039.3|112014.3|41
1734462140000|2024-12-17 19:02:20|112044.9|112019.9|112040.6|112015.6|112044.9|112019.9|112039.8|112014.8|20
1734462150000|2024-12-17 19:02:30|112038.9|112013.9|112044|112019|112045|112020|112038.9|112013.9|16
1734462160000|2024-12-17 19:02:40|112043.8|112018.8|112044.5|112019.5|112045.7|112020.7|112042.7|112017.7|23
1734462170000|2024-12-17 19:02:50|112044.7|112019.7|112044.6|112019.6|112047.4|112022.4|112044.6|112019.6|17
1734462180000|2024-12-17 19:03:00|112044|112019|112043.4|112018.4|112048.8|112023.8|112041.9|112016.9|26
1734462190000|2024-12-17 19:03:10|112044.3|112019.3|112043.1|112018.1|112048.4|112023.4|112042.9|112017.9|26
1734462200000|2024-12-17 19:03:20|112043|112018|112045|112020|112046.9|112021.9|112043|112018|21
1734462210000|2024-12-17 19:03:30|112045.4|112020.4|112044.3|112019.3|112048.5|112023.5|112041.3|112016.3|30
1734462220000|2024-12-17 19:03:40|112043.7|112018.7|112042.7|112017.7|112046.4|112021.4|112042.7|112017.7|18
1734462230000|2024-12-17 19:03:50|112042.6|112017.6|112041.4|112016.4|112045.2|112020.2|112040.9|112015.9|29
1734462240000|2024-12-17 19:04:00|112041.2|112016.2|112039.2|112014.2|112044.2|112019.2|112037.1|112012.1|29
1734462250000|2024-12-17 19:04:10|112038.3|112013.3|112036.9|112011.9|112039.5|112014.5|112036.4|112011.4|12
1734462260000|2024-12-17 19:04:20|112036.7|112011.7|112036.4|112011.4|112041.3|112016.3|112036.4|112011.4|23
1734462270000|2024-12-17 19:04:30|112035.7|112010.7|112039.8|112014.8|112042.3|112017.3|112034.8|112009.8|16
1734462280000|2024-12-17 19:04:40|112040.6|112015.6|112056.1|112031.1|112060.6|112035.6|112040.6|112015.6|36
1734462290000|2024-12-17 19:04:50|112054.2|112029.2|112057.9|112032.9|112058.7|112033.7|112054.2|112029.2|15
1734462300000|2024-12-17 19:05:00|112057.3|112032.3|112053.8|112028.8|112057.5|112032.5|112052.7|112027.7|19
1734462310000|2024-12-17 19:05:10|112054|112029|112054.6|112029.6|112055.9|112030.9|112054|112029|15
1734462320000|2024-12-17 19:05:20|112055.4|112030.4|112051.1|112026.1|112055.4|112030.4|112051.1|112026.1|16
1734462330000|2024-12-17 19:05:30|112050.6|112025.6|112047.8|112022.8|112050.6|112025.6|112046|112021|13
1734462340000|2024-12-17 19:05:40|112047.9|112022.9|112045.3|112020.3|112048.6|112023.6|112045.2|112020.2|18
1734462350000|2024-12-17 19:05:50|112044.4|112019.4|112045.8|112020.8|112048.5|112023.5|112044|112019|18
1734462360000|2024-12-17 19:06:00|112044.6|112019.6|112035.7|112010.7|112048.5|112023.5|112034.3|112009.3|38
1734462370000|2024-12-17 19:06:10|112037.7|112012.7|112034.1|112009.1|112037.7|112012.7|112034.1|112009.1|12
1734462380000|2024-12-17 19:06:20|112032.9|112007.9|112031.6|112006.6|112032.9|112007.9|112029.8|112004.8|11
1734462390000|2024-12-17 19:06:30|112031.7|112006.7|112035.8|112010.8|112036.7|112011.7|112031.7|112006.7|12
1734462400000|2024-12-17 19:06:40|112034.4|112009.4|112037|112012|112038.2|112013.2|112033.9|112008.9|16
1734462410000|2024-12-17 19:06:50|112037.3|112012.3|112036.1|112011.1|112037.3|112012.3|112035.9|112010.9|6
1734462420000|2024-12-17 19:07:00|112039.7|112014.7|112036.6|112011.6|112039.7|112014.7|112035.6|112010.6|15
1734462430000|2024-12-17 19:07:10|112036.5|112011.5|112028|112003|112036.6|112011.6|112028|112003|13
1734462440000|2024-12-17 19:07:20|112026.8|112001.8|112025.7|112000.7|112030.5|112005.5|112025.3|112000.3|17
1734462450000|2024-12-17 19:07:30|112024.8|111999.8|112028.8|112003.8|112030|112005|112022.1|111997.1|22
1734462460000|2024-12-17 19:07:40|112030.3|112005.3|112024.3|111999.3|112030.4|112005.4|112023.1|111998.1|34
1734462470000|2024-12-17 19:07:50|112025.6|112000.6|112019.7|111994.7|112029.8|112004.8|112019.7|111994.7|36
1734462480000|2024-12-17 19:08:00|112020.1|111995.1|112020.7|111995.7|112024.3|111999.3|112019.9|111994.9|37
1734462490000|2024-12-17 19:08:10|112020.6|111995.6|112017.9|111992.9|112021|111996|112017.5|111992.5|18
1734462500000|2024-12-17 19:08:20|112017.6|111992.6|112021.6|111996.6|112021.6|111996.6|112014.7|111989.7|26
1734462510000|2024-12-17 19:08:30|112021.9|111996.9|112023.5|111998.5|112024.8|111999.8|112019.7|111994.7|25
1734462520000|2024-12-17 19:08:40|112024.3|111999.3|112023.5|111998.5|112027.7|112002.7|112023.5|111998.5|22
1734462530000|2024-12-17 19:08:50|112023.1|111998.1|112018.7|111993.7|112024.3|111999.3|112018.5|111993.5|18
1734462540000|2024-12-17 19:09:00|112018.6|111993.6|112019.2|111994.2|112023.1|111998.1|112018.6|111993.6|17
1734462550000|2024-12-17 19:09:10|112020|111995|112024|111999|112026.3|112001.3|112020|111995|26
1734462560000|2024-12-17 19:09:20|112024.5|111999.5|112034.2|112009.2|112034.2|112009.2|112024.3|111999.3|15
1734462570000|2024-12-17 19:09:30|112033.3|112008.3|112034.7|112009.7|112035.1|112010.1|112031.7|112006.7|23
1734462580000|2024-12-17 19:09:40|112034.8|112009.8|112030|112005|112036.7|112011.7|112029.6|112004.6|9
1734462590000|2024-12-17 19:09:50|112029.9|112004.9|112029.1|112004.1|112032.8|112007.8|112029.1|112004.1|16
1734462600000|2024-12-17 19:10:00|112032.1|112007.1|112038.3|112013.3|112038.5|112013.5|112029.4|112004.4|27
1734462610000|2024-12-17 19:10:10|112038.1|112013.1|112037.7|112012.7|112039.2|112014.2|112033.9|112008.9|28
1734462620000|2024-12-17 19:10:20|112037.9|112012.9|112038.4|112013.4|112039.9|112014.9|112036.7|112011.7|20
1734462630000|2024-12-17 19:10:30|112038.5|112013.5|112039|112014|112040|112015|112038.5|112013.5|13
1734462640000|2024-12-17 19:10:40|112039.3|112014.3|112038.2|112013.2|112039.3|112014.3|112038.1|112013.1|6
1734462650000|2024-12-17 19:10:50|112039.1|112014.1|112041.9|112016.9|112044.6|112019.6|112038.7|112013.7|25
1734462660000|2024-12-17 19:11:00|112042.8|112017.8|112041|112016|112042.8|112017.8|112040.7|112015.7|11
1734462670000|2024-12-17 19:11:10|112040|112015|112043.7|112018.7|112044.9|112019.9|112040|112015|22
1734462680000|2024-12-17 19:11:20|112042.7|112017.7|112046.8|112021.8|112046.8|112021.8|112041.8|112016.8|22
1734462690000|2024-12-17 19:11:30|112046.1|112021.1|112044.2|112019.2|112046.3|112021.3|112042.6|112017.6|20
1734462700000|2024-12-17 19:11:40|112034.6|112009.6|112042.3|112017.3|112045.8|112020.8|112034.6|112009.6|24
1734462710000|2024-12-17 19:11:50|112042.2|112017.2|112048.5|112023.5|112048.5|112023.5|112041.4|112016.4|21
1734462720000|2024-12-17 19:12:00|112052.1|112027.1|112051.9|112026.9|112054.9|112029.9|112048.1|112023.1|40
1734462730000|2024-12-17 19:12:10|112050.4|112025.4|112054|112004|112055.5|112027.2|112035|111997.7|54
1734462740000|2024-12-17 19:12:20|112052.3|112002.3|112035.9|112010.9|112052.8|112016.9|112031.1|112001.8|48
1734462750000|2024-12-17 19:12:30|112036.4|112011.4|112034.6|112009.6|112052.4|112014.6|112034.5|111994.5|58
1734462760000|2024-12-17 19:12:40|112031.1|112006.1|112038.4|112013.4|112053.3|112016.3|112031.1|112000.6|53
1734462770000|2024-12-17 19:12:50|112040.6|112015.6|112039.2|112014.2|112051.8|112017.1|112036.2|111997|53
1734462780000|2024-12-17 19:13:00|112041.7|112016.7|112040.1|112015.1|112051.2|112017.5|112036.5|111996.9|54
1734462790000|2024-12-17 19:13:10|112039.8|112014.8|112039.3|112014.3|112044.5|112019.5|112036.4|112011.4|49
1734462800000|2024-12-17 19:13:20|112039.9|112014.9|112037.1|112012.1|112043.3|112018.3|112032.1|112007.1|65
1734462810000|2024-12-17 19:13:30|112037.2|112012.2|112036.4|112011.4|112041.4|112016.4|112033.9|112008.9|69
1734462820000|2024-12-17 19:13:40|112037.3|112012.3|112038.8|112013.8|112043.2|112018.2|112035.7|112010.7|64
1734462830000|2024-12-17 19:13:50|112039|112014|112042.7|112017.7|112042.9|112017.9|112035.5|112010.5|72
1734462840000|2024-12-17 19:14:00|112041.8|112016.8|112045|112020|112045.6|112020.6|112041.2|112016.2|23
1734462850000|2024-12-17 19:14:10|112045.4|112020.4|112042.8|112017.8|112045.7|112020.7|112042.4|112017.4|16
1734462860000|2024-12-17 19:14:20|112044.7|112019.7|112042.3|112017.3|112044.9|112019.9|112036.4|112011.4|55
1734462870000|2024-12-17 19:14:30|112042.2|112017.2|112037.7|112012.7|112044.1|112019.1|112037.7|112012.7|28
1734462880000|2024-12-17 19:14:40|112039.2|112014.2|112035.9|112010.9|112042.7|112017.7|112035.9|112010.9|48
1734462890000|2024-12-17 19:14:50|112039.5|112014.5|112049.6|111999.6|112054.2|112019.5|112035.6|111999.6|62
1734462900000|2024-12-17 19:15:00|112049.9|111999.9|112039.2|112014.2|112050|112015.9|112032.4|111999.9|46
1734462910000|2024-12-17 19:15:10|112039.7|112014.7|112035.4|112010.4|112039.8|112014.8|112035.4|112010.4|32
1734462920000|2024-12-17 19:15:20|112035.2|112010.2|112030.7|112005.7|112042.3|112017.3|112029.2|112004.2|34
1734462930000|2024-12-17 19:15:30|112032.2|112007.2|112032.8|112007.8|112034.6|112009.6|112028.7|112003.7|27
1734462940000|2024-12-17 19:15:40|112033|112008|112031.1|112006.1|112033.2|112008.2|112031.1|112006.1|14
1734462950000|2024-12-17 19:15:50|112029.9|112004.9|112028.1|112003.1|112030.6|112005.6|112027.3|112002.3|8
1734462960000|2024-12-17 19:16:00|112028.3|112003.3|112030.6|112005.6|112030.6|112005.6|112028.2|112003.2|6
1734462970000|2024-12-17 19:16:10|112033.7|112008.7|112026.9|112001.9|112033.9|112008.9|112026.2|112001.2|22
1734462980000|2024-12-17 19:16:20|112026.8|112001.8|112022.2|111997.2|112026.9|112001.9|112022.2|111997.2|18
1734462990000|2024-12-17 19:16:30|112021.5|111996.5|112024.2|111999.2|112024.8|111999.8|112021.4|111996.4|10
1734463000000|2024-12-17 19:16:40|112024.4|111999.4|112024.5|111999.5|112025.1|112000.1|112024.4|111999.4|8
1734463010000|2024-12-17 19:16:50|112024.2|111999.2|112015.2|111990.2|112024.2|111999.2|112010.9|111985.9|49
1734463020000|2024-12-17 19:17:00|112012.2|111987.2|112024.1|111974.1|112024.6|111991.6|112011.3|111972.1|61
1734463030000|2024-12-17 19:17:10|112024.6|111974.6|112017.4|111992.4|112024.6|111993.5|112011.6|111974.2|56
1734463040000|2024-12-17 19:17:20|112017.5|111992.5|112021|111996|112021.3|111996.3|112015|111990|24
1734463050000|2024-12-17 19:17:30|112021.2|111996.2|112028.6|112003.6|112028.6|112003.6|112021.2|111996.2|13
1734463060000|2024-12-17 19:17:40|112028.4|112003.4|112029.6|112004.6|112029.6|112004.6|112028.4|112003.4|7
1734463070000|2024-12-17 19:17:50|112029.5|112004.5|112033.2|112008.2|112033.3|112008.3|112029.5|112004.5|11
1734463080000|2024-12-17 19:18:00|112033.3|112008.3|112033.7|112008.7|112035.3|112010.3|112032.3|112007.3|12
1734463090000|2024-12-17 19:18:10|112034.1|112009.1|112034.5|112009.5|112035.1|112010.1|112033.1|112008.1|11
1734463100000|2024-12-17 19:18:20|112034.4|112009.4|112038.4|112013.4|112040.5|112015.5|112032.3|112007.3|14
1734463110000|2024-12-17 19:18:30|112040.2|112015.2|112040.3|112015.3|112040.8|112015.8|112037.3|112012.3|42
1734463120000|2024-12-17 19:18:40|112039.5|112014.5|112039|112014|112042.9|112017.9|112038.6|112013.6|33
1734463130000|2024-12-17 19:18:50|112040|112015|112040.4|112015.4|112042.1|112017.1|112036.1|112011.1|43
1734463140000|2024-12-17 19:19:00|112039.4|112014.4|112039.5|112014.5|112041.2|112016.2|112038.5|112013.5|29
1734463150000|2024-12-17 19:19:10|112039.2|112014.2|112039.2|112014.2|112041.6|112016.6|112038.5|112013.5|28
1734463160000|2024-12-17 19:19:20|112040|112015|112035|112010|112043.3|112018.3|112031.4|112006.4|38
1734463170000|2024-12-17 19:19:30|112034.9|112009.9|112029.9|112004.9|112035.7|112010.7|112029.8|112004.8|23
1734463180000|2024-12-17 19:19:40|112030.8|112005.8|112039.9|112014.9|112041.3|112016.3|112030.8|112005.8|28
1734463190000|2024-12-17 19:19:50|112041.2|112016.2|112040.5|112015.5|112042|112017|112039.1|112014.1|40
1734463200000|2024-12-17 19:20:00|112041.3|112016.3|112039.1|112014.1|112041.3|112016.3|112037.2|112012.2|42
1734463210000|2024-12-17 19:20:10|112039.7|112014.7|112040.5|112015.5|112041.2|112016.2|112037.6|112012.6|28
1734463220000|2024-12-17 19:20:20|112041.3|112016.3|112038.3|112013.3|112041.3|112016.3|112037.8|112012.8|39
1734463230000|2024-12-17 19:20:30|112039.3|112014.3|112040.6|112015.6|112040.6|112015.6|112037.9|112012.9|64
1734463240000|2024-12-17 19:20:40|112039.1|112014.1|112031.4|112006.4|112040|112015|112031.4|112006.4|26
1734463250000|2024-12-17 19:20:50|112037.8|112012.8|112038.3|112013.3|112038.9|112013.9|112036.6|112011.6|16
1734463260000|2024-12-17 19:21:00|112038.8|112013.8|112037.1|112012.1|112040|112015|112035.7|112010.7|21
1734463270000|2024-12-17 19:21:10|112036|112011|112034.3|112009.3|112037.1|112012.1|112033.1|112008.1|21
1734463280000|2024-12-17 19:21:20|112034.7|112009.7|112033.2|112008.2|112038.1|112013.1|112031.8|112006.8|29
1734463290000|2024-12-17 19:21:30|112032.5|112007.5|112037.4|112012.4|112039.8|112014.8|112032.2|112007.2|18
1734463300000|2024-12-17 19:21:40|112037.8|112012.8|112036.7|112011.7|112042.7|112017.7|112036.4|112011.4|49
1734463310000|2024-12-17 19:21:50|112038.1|112013.1|112043.9|112018.9|112046.8|112021.8|112036.7|112011.7|66
1734463320000|2024-12-17 19:22:00|112043.5|112018.5|112044|112019|112046.3|112021.3|112039.4|112014.4|64
1734463330000|2024-12-17 19:22:10|112042|112017|112042|112017|112047.7|112022.7|112041.4|112016.4|68
1734463340000|2024-12-17 19:22:20|112041.9|112016.9|112043.9|112018.9|112046|112021|112040.3|112015.3|68
1734463350000|2024-12-17 19:22:30|112044|112019|112040.3|112015.3|112046.5|112021.5|112038.8|112013.8|54
1734463360000|2024-12-17 19:22:40|112041|112016|112037.7|112012.7|112042.6|112017.6|112037.7|112012.7|73
1734463370000|2024-12-17 19:22:50|112037.4|112012.4|112042|112017|112043.6|112018.6|112036.9|112011.9|70
1734463380000|2024-12-17 19:23:00|112041.7|112016.7|112037.4|112012.4|112045.2|112020.2|112036.3|112011.3|55
1734463390000|2024-12-17 19:23:10|112038.2|112013.2|112038.8|112013.8|112040.8|112015.8|112036.3|112011.3|21
1734463400000|2024-12-17 19:23:20|112041.6|112016.6|112038.8|112013.8|112042.4|112017.4|112036.5|112011.5|38
1734463410000|2024-12-17 19:23:30|112038|112013|112038.4|112013.4|112042.3|112017.3|112037.7|112012.7|52
1734463420000|2024-12-17 19:23:40|112040.8|112015.8|112039.7|112014.7|112042.2|112017.2|112035.2|112010.2|53
1734463430000|2024-12-17 19:23:50|112039.9|112014.9|112041.3|112016.3|112043.8|112018.8|112035.8|112010.8|67
1734463440000|2024-12-17 19:24:00|112040.7|112015.7|112045.4|112020.4|112049.1|112024.1|112039.3|112014.3|68
1734463450000|2024-12-17 19:24:10|112048.4|112023.4|112046.6|112021.6|112049.5|112024.5|112044.7|112019.7|62
1734463460000|2024-12-17 19:24:20|112046.8|112021.8|112044.7|112019.7|112048.6|112023.6|112044.2|112019.2|64
1734463470000|2024-12-17 19:24:30|112045.4|112020.4|112050.3|112025.3|112050.3|112025.3|112041.8|112016.8|66
1734463480000|2024-12-17 19:24:40|112051|112026|112048.9|112023.9|112051.8|112026.8|112045.7|112020.7|47
1734463490000|2024-12-17 19:24:50|112049.5|112024.5|112038|112013|112060.1|112026.3|112034.3|112006.7|56
1734463500000|2024-12-17 19:25:00|112039.2|112014.2|112035.2|112010.2|112039.9|112014.9|112029.5|112004.5|62
1734463510000|2024-12-17 19:25:10|112033.1|112008.1|112044.4|112019.4|112048.3|112023.3|112033.1|112008.1|51
1734463520000|2024-12-17 19:25:20|112045.3|112020.3|112044.1|112019.1|112047.6|112022.6|112042.2|112017.2|47
1734463530000|2024-12-17 19:25:30|112045.5|112020.5|112045.9|112020.9|112047.6|112022.6|112043|112018|56
1734463540000|2024-12-17 19:25:40|112044|112019|112045.3|112020.3|112047|112022|112042.7|112017.7|63
1734463550000|2024-12-17 19:25:50|112045.7|112020.7|112041.4|112016.4|112045.7|112020.7|112036.6|112011.6|54
1734463560000|2024-12-17 19:26:00|112040.6|112015.6|112039.7|112014.7|112041.9|112016.9|112035.3|112010.3|61
1734463570000|2024-12-17 19:26:10|112038.7|112013.7|112035.7|112010.7|112051.5|112016|112034.5|111995|53
1734463580000|2024-12-17 19:26:20|112035.1|112010.1|112033.1|112008.1|112039.6|112014.6|112023.8|111998.8|71
1734463590000|2024-12-17 19:26:30|112030.4|112005.4|112034.6|112009.6|112036.2|112011.2|112029.3|112004.3|63
1734463600000|2024-12-17 19:26:40|112035.8|112010.8|112035.3|112010.3|112037.1|112012.1|112031.3|112006.3|67
1734463610000|2024-12-17 19:26:50|112033.4|112008.4|112033.1|112008.1|112036.1|112011.1|112029.9|112004.9|45
1734463620000|2024-12-17 19:27:00|112033.3|112008.3|112033.1|112008.1|112034.5|112009.5|112028.9|112003.9|43
1734463630000|2024-12-17 19:27:10|112032.6|112007.6|112028.8|112003.8|112034.8|112009.8|112027.8|112002.8|68
1734463640000|2024-12-17 19:27:20|112027.6|112002.6|112030.2|112005.2|112034.5|112009.5|112027.5|112002.5|44
1734463650000|2024-12-17 19:27:30|112031.3|112006.3|112028.9|112003.9|112032.9|112007.9|112025.7|112000.7|30
1734463660000|2024-12-17 19:27:40|112029|112004|112030|112005|112034.7|112009.7|112028|112003|40
1734463670000|2024-12-17 19:27:50|112033|112008|112027.6|112002.6|112033|112008|112027.4|112002.4|53
1734463680000|2024-12-17 19:28:00|112030.1|112005.1|112026.7|112001.7|112030.2|112005.2|112024.4|111999.4|34
1734463690000|2024-12-17 19:28:10|112027.1|112002.1|112026.3|112001.3|112028.4|112003.4|112024.9|111999.9|35
1734463700000|2024-12-17 19:28:20|112027.8|112002.8|112027.7|112002.7|112029|112004|112025.2|112000.2|20
1734463710000|2024-12-17 19:28:30|112029.1|112004.1|112041.1|112016.1|112044.5|112019.5|112023.1|111998.1|59
1734463720000|2024-12-17 19:28:40|112040.9|112015.9|112044.8|112019.8|112048.8|112023.8|112039.8|112014.8|32
1734463730000|2024-12-17 19:28:50|112043.8|112018.8|112040.4|112015.4|112043.8|112018.8|112036.6|112011.6|71
1734463740000|2024-12-17 19:29:00|112041.5|112016.5|112040.5|112015.5|112043.2|112018.2|112037|112012|58
1734463750000|2024-12-17 19:29:10|112040.2|112015.2|112039.1|112014.1|112043.2|112018.2|112036.4|112011.4|29
1734463760000|2024-12-17 19:29:20|112038.4|112013.4|112039.8|112014.8|112041|112016|112033.7|112008.7|48
1734463770000|2024-12-17 19:29:30|112040.6|112015.6|112039.9|112014.9|112044.4|112019.4|112038.5|112013.5|33
1734463780000|2024-12-17 19:29:40|112041.5|112016.5|112039.8|112014.8|112042.5|112017.5|112039.3|112014.3|42
1734463790000|2024-12-17 19:29:50|112039.7|112014.7|112042.9|112017.9|112043.7|112018.7|112038.1|112013.1|63
1734463800000|2024-12-17 19:30:00|112042.4|112017.4|112040.7|112015.7|112043.6|112018.6|112036|112011|62
1734463810000|2024-12-17 19:30:10|112039.1|112014.1|112040.2|112015.2|112042.9|112017.9|112039.1|112014.1|46
1734463820000|2024-12-17 19:30:20|112041.5|112016.5|112036|112011|112042.3|112017.3|112032.4|112007.4|59
1734463830000|2024-12-17 19:30:30|112034.8|112009.8|112027.5|112002.5|112040|112015|112022.2|111997.2|47
1734463840000|2024-12-17 19:30:40|112026.7|112001.7|112034.9|112009.9|112034.9|112009.9|112025.9|112000.9|34
1734463850000|2024-12-17 19:30:50|112033.9|112008.9|112037.9|112012.9|112040.1|112015.1|112033.9|112008.9|49
1734463860000|2024-12-17 19:31:00|112035.1|112010.1|112033.6|112008.6|112038.6|112013.6|112031.9|112006.9|62
1734463870000|2024-12-17 19:31:10|112031|112006|112032.2|112007.2|112038.2|112013.2|112030.8|112005.8|40
1734463880000|2024-12-17 19:31:20|112036.2|112011.2|112035.7|112010.7|112037.7|112012.7|112033.6|112008.6|54
1734463890000|2024-12-17 19:31:30|112036.1|112011.1|112034.6|112009.6|112037.5|112012.5|112034.6|112009.6|36
1734463900000|2024-12-17 19:31:40|112035|112010|112040.6|112015.6|112041.1|112016.1|112032.7|112007.7|57
1734463910000|2024-12-17 19:31:50|112040|112015|112031.3|112006.3|112041.4|112016.4|112028.7|112003.7|57
1734463920000|2024-12-17 19:32:00|112030.3|112005.3|112030.3|112005.3|112036.3|112011.3|112029.3|112004.3|55
1734463930000|2024-12-17 19:32:10|112028.9|112003.9|112023.3|111998.3|112028.9|112003.9|112022.5|111997.5|24
1734463940000|2024-12-17 19:32:20|112024.2|111999.2|112024.5|111999.5|112027.2|112002.2|112022.7|111997.7|18
1734463950000|2024-12-17 19:32:30|112024.3|111999.3|112024.6|111999.6|112026.3|112001.3|112022.3|111997.3|14
1734463960000|2024-12-17 19:32:40|112022.6|111997.6|112024.7|111999.7|112025.1|112000.1|112022.6|111997.6|10
1734463970000|2024-12-17 19:32:50|112024.3|111999.3|112022.3|111997.3|112024.3|111999.3|112019.9|111994.9|19
1734463980000|2024-12-17 19:33:00|112022.9|111997.9|112021.8|111996.8|112022.9|111997.9|112019.4|111994.4|16
1734463990000|2024-12-17 19:33:10|112021.3|111996.3|112021.6|111996.6|112021.9|111996.9|112019.5|111994.5|10
1734464000000|2024-12-17 19:33:20|112021.5|111996.5|112015.2|111990.2|112022.2|111997.2|112015.2|111990.2|12
1734464010000|2024-12-17 19:33:30|112011.2|111986.2|112007.2|111982.2|112013.2|111988.2|112006.9|111981.9|69
1734464020000|2024-12-17 19:33:40|112007.9|111982.9|112010.8|111985.8|112014.1|111989.1|112005.8|111980.8|53
1734464030000|2024-12-17 19:33:50|112012.4|111987.4|112012.1|111987.1|112014.3|111989.3|112009.1|111984.1|55
1734464040000|2024-12-17 19:34:00|112013.3|111988.3|112011|111986|112013.3|111988.3|112006|111981|69
1734464050000|2024-12-17 19:34:10|112009.5|111984.5|112012.7|111987.7|112013.3|111988.3|112007|111982|61
1734464060000|2024-12-17 19:34:20|112009.8|111984.8|112012|111987|112014|111989|112007.9|111982.9|67
1734464070000|2024-12-17 19:34:30|112010.8|111985.8|112010|111985|112013.2|111988.2|112005.2|111980.2|59
1734464080000|2024-12-17 19:34:40|112011.2|111986.2|112012.4|111987.4|112025.3|111990.1|112009.4|111971.9|53
1734464090000|2024-12-17 19:34:50|112010.8|111985.8|112012.8|111987.8|112015.2|111990.2|112008.3|111983.3|49
1734464100000|2024-12-17 19:35:00|112011.1|111986.1|112012.9|111987.9|112028.1|111991.9|112010.5|111973.3|56
1734464110000|2024-12-17 19:35:10|112014.5|111989.5|112016.2|111991.2|112028.1|111995.2|112012|111974.4|66
1734464120000|2024-12-17 19:35:20|112017.3|111992.3|112015.6|111990.6|112017.5|111992.5|112011|111986|64
1734464130000|2024-12-17 19:35:30|112013.9|111988.9|112015.9|111990.9|112016.5|111991.5|112012.8|111987.8|45
1734464140000|2024-12-17 19:35:40|112016.1|111991.1|112013.8|111988.8|112017.8|111992.8|112008.6|111983.6|32
1734464150000|2024-12-17 19:35:50|112013.7|111988.7|112014.8|111989.8|112016|111991|112011.9|111986.9|24
1734464160000|2024-12-17 19:36:00|112015.2|111990.2|112028.6|111978.6|112030.9|111994.5|112012.8|111975.8|59
1734464170000|2024-12-17 19:36:10|112028.4|111978.4|112013.8|111988.8|112028.4|111990.9|112013.8|111977.8|10
1734464180000|2024-12-17 19:36:20|112014.4|111989.4|112010.5|111985.5|112014.6|111989.6|112004|111979|38
1734464190000|2024-12-17 19:36:30|112010.6|111985.6|112014.8|111989.8|112015.7|111990.7|112009.6|111984.6|17
1734464200000|2024-12-17 19:36:40|112013.4|111988.4|112016.2|111991.2|112017.7|111992.7|112011.9|111986.9|35
1734464210000|2024-12-17 19:36:50|112013.7|111988.7|112018.8|111993.8|112020.9|111995.9|112012|111987|65
1734464220000|2024-12-17 19:37:00|112014.5|111989.5|112016|111991|112019.6|111994.6|112013.4|111988.4|28
1734464230000|2024-12-17 19:37:10|112016.8|111991.8|112014|111989|112016.8|111991.8|112013.8|111988.8|15
1734464240000|2024-12-17 19:37:20|112014.1|111989.1|112020.2|111995.2|112021.5|111996.5|112014.1|111989.1|24
1734464250000|2024-12-17 19:37:30|112020.1|111995.1|112020.3|111995.3|112020.7|111995.7|112017.3|111992.3|11
1734464260000|2024-12-17 19:37:40|112020.6|111995.6|112019.1|111994.1|112021.1|111996.1|112016.1|111991.1|32
1734464270000|2024-12-17 19:37:50|112020.1|111995.1|112024|111999|112027.3|112002.3|112017.6|111992.6|35
1734464280000|2024-12-17 19:38:00|112021.3|111996.3|112025.9|112000.9|112027.2|112002.2|112021.3|111996.3|26
1734464290000|2024-12-17 19:38:10|112026.1|112001.1|112024.3|111999.3|112027.3|112002.3|112024.3|111999.3|9
1734464300000|2024-12-17 19:38:20|112024.4|111999.4|112024.2|111999.2|112025.9|112000.9|112023.9|111998.9|8
1734464310000|2024-12-17 19:38:30|112024.4|111999.4|112026.2|112001.2|112030.6|112005.6|112024.4|111999.4|21
1734464320000|2024-12-17 19:38:40|112026.3|112001.3|112025.9|112000.9|112026.9|112001.9|112023.1|111998.1|9
1734464330000|2024-12-17 19:38:50|112025.7|112000.7|112025.8|112000.8|112025.9|112000.9|112025.7|112000.7|3
1734464340000|2024-12-17 19:39:00|112025.7|112000.7|112026|112001|112026|112001|112024.1|111999.1|9
1734464350000|2024-12-17 19:39:10|112026.3|112001.3|112020.9|111995.9|112026.8|112001.8|112020.7|111995.7|18
1734464360000|2024-12-17 19:39:20|112021|111996|112021.2|111996.2|112022.1|111997.1|112018|111993|13
1734464370000|2024-12-17 19:39:30|112020.4|111995.4|112003.2|111978.2|112021.2|111996.2|112001.7|111976.7|46
1734464380000|2024-12-17 19:39:40|112001.7|111976.7|112001.9|111976.9|112016.9|111981.9|112000.4|111962.7|77
1734464390000|2024-12-17 19:39:50|112002.5|111977.5|112001.6|111976.6|112007.1|111982.1|112000.2|111975.2|76
1734464400000|2024-12-17 19:40:00|112001.3|111976.3|111998.1|111973.1|112005.2|111980.2|111995.3|111970.3|74
1734464410000|2024-12-17 19:40:10|111996.9|111971.9|111996.7|111971.7|112000.7|111975.7|111994.2|111969.2|73
1734464420000|2024-12-17 19:40:20|111996.8|111971.8|111996.7|111971.7|111999.4|111974.4|111992.8|111967.8|40
1734464430000|2024-12-17 19:40:30|111996.6|111971.6|111997.6|111972.6|111998.1|111973.1|111992.8|111967.8|43
1734464440000|2024-12-17 19:40:40|111997.7|111972.7|112007|111982|112009.4|111984.4|111997.7|111972.7|49
1734464450000|2024-12-17 19:40:50|112007.2|111982.2|112003.8|111978.8|112009.8|111984.8|112002|111977|60
1734464460000|2024-12-17 19:41:00|112004.8|111979.8|112012.7|111987.7|112012.7|111987.7|112002.2|111977.2|28
1734464470000|2024-12-17 19:41:10|112014.2|111989.2|112011.6|111986.6|112014.2|111989.2|112007.5|111982.5|38
1734464480000|2024-12-17 19:41:20|112012.8|111987.8|112011.4|111986.4|112013.4|111988.4|112010.6|111985.6|13
1734464490000|2024-12-17 19:41:30|112012.1|111987.1|112010.3|111985.3|112013.6|111988.6|112008.2|111983.2|30
1734464500000|2024-12-17 19:41:40|112011.1|111986.1|112011.7|111986.7|112011.9|111986.9|112007.7|111982.7|15
1734464510000|2024-12-17 19:41:50|112011.6|111986.6|112011.8|111986.8|112013.2|111988.2|112009.8|111984.8|22
1734464520000|2024-12-17 19:42:00|112011.3|111986.3|112012.3|111987.3|112013.9|111988.9|112009.6|111984.6|62
1734464530000|2024-12-17 19:42:10|112012.6|111987.6|112011.2|111986.2|112013.5|111988.5|112007|111982|38
1734464540000|2024-12-17 19:42:20|112007|111982|112005|111980|112013.9|111988.9|112005|111980|70
1734464550000|2024-12-17 19:42:30|112010.3|111985.3|112005.6|111980.6|112012|111987|112001|111976|33
1734464560000|2024-12-17 19:42:40|112004|111979|112003.9|111978.9|112005.5|111980.5|112002.2|111977.2|28
1734464570000|2024-12-17 19:42:50|112005.4|111980.4|112006.7|111981.7|112009.6|111984.6|112003.1|111978.1|59
1734464580000|2024-12-17 19:43:00|112003.9|111978.9|112003.6|111978.6|112010.2|111985.2|112002.8|111977.8|34
1734464590000|2024-12-17 19:43:10|112003.3|111978.3|112003.2|111978.2|112008.9|111983.9|112001.6|111976.6|39
1734464600000|2024-12-17 19:43:20|112003|111978|112011.2|111986.2|112011.2|111986.2|112002.8|111977.8|41
1734464610000|2024-12-17 19:43:30|112012.6|111987.6|112010.8|111985.8|112013|111988|112007.2|111982.2|69
1734464620000|2024-12-17 19:43:40|112009.9|111984.9|112010.2|111985.2|112013|111988|112006.8|111981.8|67
1734464630000|2024-12-17 19:43:50|112010.6|111985.6|112003.4|111978.4|112018.2|111993.2|112003.3|111978.3|61
1734464640000|2024-12-17 19:44:00|112004.8|111979.8|112010.2|111985.2|112010.2|111985.2|112000|111975|42
1734464650000|2024-12-17 19:44:10|112006.5|111981.5|112001.7|111976.7|112010|111985|112001.1|111976.1|42
1734464660000|2024-12-17 19:44:20|112001.5|111976.5|111999.7|111974.7|112003.4|111978.4|111999.1|111974.1|35
1734464670000|2024-12-17 19:44:30|112000.7|111975.7|111999|111974|112001.8|111976.8|111996.9|111971.9|55
1734464680000|2024-12-17 19:44:40|111998.9|111973.9|111999.5|111974.5|112002|111977|111997.2|111972.2|47
1734464690000|2024-12-17 19:44:50|111999.3|111974.3|112000.9|111975.9|112004|111979|111995.6|111970.6|40
1734464700000|2024-12-17 19:45:00|112001.5|111976.5|112000.9|111975.9|112005.8|111980.8|111998.3|111973.3|41
1734464710000|2024-12-17 19:45:10|112002.9|111977.9|112003.1|111978.1|112004.4|111979.4|112000.3|111975.3|22
1734464720000|2024-12-17 19:45:20|112003.3|111978.3|112001.1|111976.1|112003.5|111978.5|111999.9|111974.9|16
1734464730000|2024-12-17 19:45:30|112000.9|111975.9|112001|111976|112001|111976|111996.7|111971.7|23
1734464740000|2024-12-17 19:45:40|111999.9|111974.9|112002.4|111977.4|112005.6|111980.6|111997.7|111972.7|36
1734464750000|2024-12-17 19:45:50|112002.2|111977.2|111997.7|111972.7|112002.2|111977.2|111995.9|111970.9|18
1734464760000|2024-12-17 19:46:00|111997.9|111972.9|112012|111987|112012|111987|111997.8|111972.8|24
1734464770000|2024-12-17 19:46:10|112013.2|111988.2|112011|111986|112014.4|111989.4|112009|111984|13
1734464780000|2024-12-17 19:46:20|112011.2|111986.2|112012.1|111987.1|112014|111989|112009.6|111984.6|29
1734464790000|2024-12-17 19:46:30|112011.9|111986.9|112010.8|111985.8|112012.2|111987.2|112003|111978|30
1734464800000|2024-12-17 19:46:40|112012|111987|112006.2|111981.2|112012|111987|112003.6|111978.6|59
1734464810000|2024-12-17 19:46:50|112008.2|111983.2|112005.1|111980.1|112008.3|111983.3|112003.8|111978.8|31
1734464820000|2024-12-17 19:47:00|112007.8|111982.8|112009|111984|112009.7|111984.7|112006|111981|10
1734464830000|2024-12-17 19:47:10|112009.1|111984.1|112013|111988|112018.6|111993.6|112009.1|111984.1|41
1734464840000|2024-12-17 19:47:20|112012.5|111987.5|112010.2|111985.2|112015.9|111990.9|112009.8|111984.8|27
1734464850000|2024-12-17 19:47:30|112010.9|111985.9|112008.2|111983.2|112014.3|111989.3|112002.3|111977.3|69
1734464860000|2024-12-17 19:47:40|112007.8|111982.8|112011|111986|112011.2|111986.2|112006.3|111981.3|42
1734464870000|2024-12-17 19:47:50|112009.4|111984.4|112006.5|111981.5|112013.5|111988.5|112004.9|111979.9|51
1734464880000|2024-12-17 19:48:00|112006.4|111981.4|112005.8|111980.8|112010.8|111985.8|112001.4|111976.4|53
1734464890000|2024-12-17 19:48:10|112004.2|111979.2|112006.1|111981.1|112007.8|111982.8|112002.2|111977.2|33
1734464900000|2024-12-17 19:48:20|112004.6|111979.6|112004.8|111979.8|112007.3|111982.3|112000.4|111975.4|31
1734464910000|2024-12-17 19:48:30|112006.2|111981.2|112005.7|111980.7|112006.8|111981.8|112002|111977|30
1734464920000|2024-12-17 19:48:40|112003.2|111978.2|112005.4|111980.4|112006.4|111981.4|112003.2|111978.2|16
1734464930000|2024-12-17 19:48:50|112005.2|111980.2|112003.4|111978.4|112006.9|111981.9|112002.2|111977.2|12
1734464940000|2024-12-17 19:49:00|112003.9|111978.9|112001.4|111976.4|112005.8|111980.8|112000.3|111975.3|19
1734464950000|2024-12-17 19:49:10|112001.9|111976.9|112000.4|111975.4|112002.2|111977.2|111996.1|111971.1|24
1734464960000|2024-12-17 19:49:20|112000.1|111975.1|112001.2|111976.2|112001.2|111976.2|112000|111975|4
1734464970000|2024-12-17 19:49:30|111998.8|111973.8|112001.1|111976.1|112001.8|111976.8|111998.8|111973.8|16
1734464980000|2024-12-17 19:49:40|112001.2|111976.2|111975.6|111950.6|112001.2|111976.2|111975.6|111950.6|36
1734464990000|2024-12-17 19:49:50|111977.1|111952.1|111972.8|111947.8|111978.1|111953.1|111971.3|111946.3|42
1734465000000|2024-12-17 19:50:00|111975.3|111950.3|111970|111945|111975.3|111950.3|111969.5|111944.5|51
1734465010000|2024-12-17 19:50:10|111972.2|111947.2|111979.6|111954.6|111979.6|111954.6|111967.6|111942.6|45
1734465020000|2024-12-17 19:50:20|111975.8|111950.8|111977.1|111952.1|111979.3|111954.3|111972.7|111947.7|47
1734465030000|2024-12-17 19:50:30|111977.3|111952.3|111982.1|111957.1|111984.1|111959.1|111977.1|111952.1|25
1734465040000|2024-12-17 19:50:40|111978.2|111953.2|111981.4|111956.4|111983.7|111958.7|111976.9|111951.9|19
1734465050000|2024-12-17 19:50:50|111980.5|111955.5|111983.2|111958.2|111984.5|111959.5|111980.5|111955.5|18
1734465060000|2024-12-17 19:51:00|111983.1|111958.1|111988.6|111963.6|111988.6|111963.6|111980.4|111955.4|11
1734465070000|2024-12-17 19:51:10|111989.3|111964.3|111992.8|111967.8|111992.8|111967.8|111989.3|111964.3|16
1734465080000|2024-12-17 19:51:20|111991.1|111966.1|111985.9|111960.9|111992.2|111967.2|111985.1|111960.1|13
1734465090000|2024-12-17 19:51:30|111986.2|111961.2|111979.5|111954.5|111990.6|111961.2|111974|111935.4|55
1734465100000|2024-12-17 19:51:40|111978.7|111953.7|111979.4|111954.4|111981.7|111956.7|111976.2|111951.2|30
1734465110000|2024-12-17 19:51:50|111979.2|111954.2|111981.4|111956.4|111981.4|111956.4|111978.5|111953.5|20
1734465120000|2024-12-17 19:52:00|111980.7|111955.7|111979.9|111954.9|111984.3|111959.3|111979.4|111954.4|26
1734465130000|2024-12-17 19:52:10|111978.3|111953.3|111978.1|111953.1|111981|111956|111977.3|111952.3|22
1734465140000|2024-12-17 19:52:20|111979.1|111954.1|111980.2|111955.2|111993|111955.2|111977.1|111940.3|48
1734465150000|2024-12-17 19:52:30|111981.5|111956.5|111982.8|111957.8|111993.9|111958.1|111980.4|111941.8|24
1734465160000|2024-12-17 19:52:40|111982.9|111957.9|111983.3|111958.3|111983.9|111958.9|111981.7|111956.7|41
1734465170000|2024-12-17 19:52:50|111983.1|111958.1|112007.5|111957.5|112007.5|111971.7|111983.1|111956.1|29
1734465180000|2024-12-17 19:53:00|111995.2|111970.2|111995.2|111970.2|111995.8|111970.8|111992.9|111967.9|23
1734465190000|2024-12-17 19:53:10|111995.1|111970.1|111996.3|111971.3|111996.4|111971.4|111994.6|111969.6|21
1734465200000|2024-12-17 19:53:20|111995.4|111970.4|111995.7|111970.7|111997.8|111972.8|111994.8|111969.8|25
1734465210000|2024-12-17 19:53:30|111993.3|111968.3|111999.2|111974.2|111999.9|111974.9|111993.3|111968.3|42
1734465220000|2024-12-17 19:53:40|111995.9|111970.9|112006.2|111981.2|112012.9|111981.2|111995.6|111959|40
1734465230000|2024-12-17 19:53:50|112005.4|111980.4|111999.8|111974.8|112005.4|111980.4|111997|111972|27
1734465240000|2024-12-17 19:54:00|111999.7|111974.7|111991.9|111966.9|112003.1|111975.2|111989.5|111951.2|51
1734465250000|2024-12-17 19:54:10|111993.1|111968.1|111992.4|111967.4|111995.8|111970.8|111989.9|111964.9|37
1734465260000|2024-12-17 19:54:20|111992.5|111967.5|111998.5|111973.5|111998.5|111973.5|111992.5|111967.5|26
1734465270000|2024-12-17 19:54:30|111997.8|111972.8|112000.2|111975.2|112000.2|111975.2|111995.1|111970.1|37
1734465280000|2024-12-17 19:54:40|112001.8|111976.8|112006.7|111981.7|112008.6|111983.6|112001.8|111976.8|30
1734465290000|2024-12-17 19:54:50|112006.5|111981.5|112007.2|111982.2|112009.5|111984.5|112004.9|111979.9|39
1734465300000|2024-12-17 19:55:00|112009.4|111984.4|112011.8|111986.8|112017.1|111992.1|112007.5|111982.5|28
1734465310000|2024-12-17 19:55:10|112012.8|111987.8|112020.8|111995.8|112022.6|111997.6|112008.5|111983.5|38
1734465320000|2024-12-17 19:55:20|112021.5|111996.5|112022.6|111997.6|112026.6|112001.6|112020.9|111995.9|34
1734465330000|2024-12-17 19:55:30|112023.3|111998.3|112023.1|111998.1|112025|112000|112021.9|111996.9|19
1734465340000|2024-12-17 19:55:40|112023.8|111998.8|112018.8|111993.8|112025.4|112000.4|112016.2|111991.2|45
1734465350000|2024-12-17 19:55:50|112019.8|111994.8|112021|111996|112021.8|111996.8|112017.6|111992.6|25
1734465360000|2024-12-17 19:56:00|112021.3|111996.3|112028.6|112003.6|112029.2|112004.2|112021.3|111996.3|30
1734465370000|2024-12-17 19:56:10|112028.8|112003.8|112029.8|112004.8|112030.3|112005.3|112025.3|112000.3|34
1734465380000|2024-12-17 19:56:20|112030.4|112005.4|112029.3|112004.3|112030.5|112005.5|112025.8|112000.8|25
1734465390000|2024-12-17 19:56:30|112029.8|112004.8|112029.3|112004.3|112032.6|112007.6|112028.4|112003.4|32
1734465400000|2024-12-17 19:56:40|112029.8|112004.8|112036.7|112011.7|112038.3|112013.3|112029.8|112004.8|25
1734465410000|2024-12-17 19:56:50|112036.8|112011.8|112037|112012|112038.1|112013.1|112034.6|112009.6|18
1734465420000|2024-12-17 19:57:00|112034.8|112009.8|112035.4|112010.4|112036.9|112011.9|112033.9|112008.9|26
1734465430000|2024-12-17 19:57:10|112036.8|112011.8|112023.3|111998.3|112037.5|112012.5|112021.7|111996.7|36
1734465440000|2024-12-17 19:57:20|112022.8|111997.8|112022.5|111997.5|112024.4|111999.4|112018.5|111993.5|28
1734465450000|2024-12-17 19:57:30|112023.2|111998.2|112027.9|112002.9|112028|112003|112023.2|111998.2|15
1734465460000|2024-12-17 19:57:40|112026.7|112001.7|112028.4|112003.4|112028.4|112003.4|112025.1|112000.1|16
1734465470000|2024-12-17 19:57:50|112026.4|112001.4|112037.9|112012.9|112039.5|112014.5|112025.2|112000.2|16
1734465480000|2024-12-17 19:58:00|112040.4|112015.4|112044.3|112019.3|112044.7|112019.7|112037.3|112012.3|16
1734465490000|2024-12-17 19:58:10|112045.8|112020.8|112058.1|112033.1|112059.5|112034.5|112044.4|112019.4|35
1734465500000|2024-12-17 19:58:20|112056.8|112031.8|112058.1|112033.1|112060.3|112035.3|112056.8|112031.8|32
1734465510000|2024-12-17 19:58:30|112059.3|112034.3|112063.1|112038.1|112064.8|112039.8|112057|112032|28
1734465520000|2024-12-17 19:58:40|112063.7|112038.7|112065|112040|112068.1|112043.1|112062.2|112037.2|17
1734465530000|2024-12-17 19:58:50|112064.9|112039.9|112062.7|112037.7|112066.7|112041.7|112060.1|112035.1|18
1734465540000|2024-12-17 19:59:00|112062.4|112037.4|112068.8|112043.8|112068.8|112043.8|112062.4|112037.4|41
1734465550000|2024-12-17 19:59:10|112069.5|112044.5|112063|112038|112072.8|112047.8|112063|112038|41
1734465560000|2024-12-17 19:59:20|112064|112039|112062.3|112037.3|112064.1|112039.1|112061.6|112036.6|18
1734465570000|2024-12-17 19:59:30|112063|112038|112070|112045|112071.3|112046.3|112063|112038|27
1734465580000|2024-12-17 19:59:40|112067|112042|112065.8|112040.8|112075.4|112050.4|112065|112040|29
1734465590000|2024-12-17 19:59:50|112065.5|112040.5|112061.8|112036.8|112065.5|112040.5|112060.8|112035.8|31
1734465600000|2024-12-17 20:00:00|112063.9|112038.9|112065.8|112040.8|112069.3|112044.3|112061.3|112036.3|48
1734465610000|2024-12-17 20:00:10|112064.2|112039.2|112061.5|112036.5|112066.3|112041.3|112061|112036|28
1734465620000|2024-12-17 20:00:20|112061.7|112036.7|112064.2|112039.2|112064.2|112039.2|112058.8|112033.8|18
1734465630000|2024-12-17 20:00:30|112060.8|112035.8|112066|112041|112069.3|112044.3|112060.6|112035.6|27
1734465640000|2024-12-17 20:00:40|112066.7|112041.7|112062.4|112037.4|112068.5|112043.5|112061.5|112036.5|33
1734465650000|2024-12-17 20:00:50|112061.5|112036.5|112066.4|112041.4|112066.4|112041.4|112057.2|112032.2|21
1734465660000|2024-12-17 20:01:00|112064.8|112039.8|112061.4|112036.4|112064.8|112039.8|112059|112034|35
1734465670000|2024-12-17 20:01:10|112061.9|112036.9|112064.2|112039.2|112067.7|112042.7|112061.3|112036.3|40
1734465680000|2024-12-17 20:01:20|112065|112040|112064.2|112039.2|112069.1|112044.1|112062.4|112037.4|39
1734465690000|2024-12-17 20:01:30|112062.4|112037.4|112061.7|112036.7|112067.2|112042.2|112059.3|112034.3|25
1734465700000|2024-12-17 20:01:40|112061|112036|112060.9|112035.9|112061.8|112036.8|112058.7|112033.7|19
1734465710000|2024-12-17 20:01:50|112061.4|112036.4|112060.3|112035.3|112061.4|112036.4|112058|112033|31
1734465720000|2024-12-17 20:02:00|112060.9|112035.9|112059.7|112034.7|112061.8|112036.8|112058.2|112033.2|26
1734465730000|2024-12-17 20:02:10|112061|112036|112060.1|112035.1|112062.8|112037.8|112058.5|112033.5|15
1734465740000|2024-12-17 20:02:20|112060.6|112035.6|112056.8|112031.8|112064.5|112039.5|112056.8|112031.8|22
1734465750000|2024-12-17 20:02:30|112058|112033|112060.2|112035.2|112060.2|112035.2|112057.5|112032.5|13
1734465760000|2024-12-17 20:02:40|112058.5|112033.5|112059.9|112034.9|112060.3|112035.3|112058.5|112033.5|4
1734465770000|2024-12-17 20:02:50|112060.2|112035.2|112059.3|112034.3|112060.2|112035.2|112059|112034|11
1734465780000|2024-12-17 20:03:00|112059.6|112034.6|112057.6|112032.6|112061.7|112036.7|112057.6|112032.6|17
1734465790000|2024-12-17 20:03:10|112057.7|112032.7|112062.2|112037.2|112066.5|112041.5|112057.7|112032.7|13
1734465800000|2024-12-17 20:03:20|112062.4|112037.4|112058.5|112033.5|112066.3|112041.3|112058.5|112033.5|15
1734465810000|2024-12-17 20:03:30|112058.9|112033.9|112050.2|112025.2|112059.2|112034.2|112048.7|112023.7|12
1734465820000|2024-12-17 20:03:40|112050.4|112025.4|112053.4|112028.4|112053.4|112028.4|112049.1|112024.1|9
1734465830000|2024-12-17 20:03:50|112053|112028|112054.3|112029.3|112054.4|112029.4|112052.7|112027.7|6
1734465840000|2024-12-17 20:04:00|112055.2|112030.2|112055.2|112030.2|112056|112031|112054.7|112029.7|7
1734465850000|2024-12-17 20:04:10|112055.3|112030.3|112055.3|112030.3|112055.3|112030.3|112055.3|112030.3|1
1734465860000|2024-12-17 20:04:20|112054.1|112029.1|112051.5|112026.5|112054.1|112029.1|112051.5|112026.5|3
1734465870000|2024-12-17 20:04:30|112050.4|112025.4|112051|112026|112052.4|112027.4|112049.9|112024.9|11
1734465890000|2024-12-17 20:04:50|112051.3|112026.3|112053.1|112028.1|112053.6|112028.6|112051.3|112026.3|11
1734465900000|2024-12-17 20:05:00|112053.6|112028.6|112044.4|112019.4|112053.6|112028.6|112044.4|112019.4|21
1734465910000|2024-12-17 20:05:10|112044.3|112019.3|112044.4|112019.4|112045.6|112020.6|112044.3|112019.3|11
1734465920000|2024-12-17 20:05:20|112045.1|112020.1|112047.9|112022.9|112048.3|112023.3|112044.7|112019.7|9
1734465930000|2024-12-17 20:05:30|112047.4|112022.4|112047.8|112022.8|112053.7|112028.7|112046.5|112021.5|18
1734465940000|2024-12-17 20:05:40|112048.1|112023.1|112050.1|112025.1|112050.5|112025.5|112048.1|112023.1|7
1734465950000|2024-12-17 20:05:50|112050.5|112025.5|112048.7|112023.7|112050.5|112025.5|112048.7|112023.7|5
1734465960000|2024-12-17 20:06:00|112048|112023|112048.4|112023.4|112048.8|112023.8|112047.4|112022.4|11
1734465970000|2024-12-17 20:06:10|112048.3|112023.3|112051.6|112026.6|112051.6|112026.6|112048.3|112023.3|16
1734465980000|2024-12-17 20:06:20|112055|112030|112050.6|112025.6|112055|112030|112049.5|112024.5|13
1734465990000|2024-12-17 20:06:30|112050.2|112025.2|112048.5|112023.5|112050.7|112025.7|112047.8|112022.8|12
1734466000000|2024-12-17 20:06:40|112046.6|112021.6|112049.1|112024.1|112049.8|112024.8|112046.6|112021.6|14
1734466010000|2024-12-17 20:06:50|112048.3|112023.3|112046.5|112021.5|112048.7|112023.7|112042|112017|31
1734466020000|2024-12-17 20:07:00|112047|112022|112048.4|112023.4|112048.4|112023.4|112045.5|112020.5|24
1734466030000|2024-12-17 20:07:10|112047.9|112022.9|112047.7|112022.7|112048.2|112023.2|112045.8|112020.8|12
1734466040000|2024-12-17 20:07:20|112046.2|112021.2|112044|112019|112047.7|112022.7|112041|112016|22
1734466050000|2024-12-17 20:07:30|112043.4|112018.4|112045.7|112020.7|112045.7|112020.7|112043.2|112018.2|17
1734466060000|2024-12-17 20:07:40|112045.8|112020.8|112049.3|112024.3|112049.5|112024.5|112045.3|112020.3|15
1734466070000|2024-12-17 20:07:50|112049.6|112024.6|112050.1|112025.1|112050.1|112025.1|112047.8|112022.8|7
1734466080000|2024-12-17 20:08:00|112050|112025|112050|112025|112052.9|112027.9|112049.2|112024.2|16
1734466090000|2024-12-17 20:08:10|112051|112026|112049.9|112024.9|112051.6|112026.6|112049.2|112024.2|10
1734466100000|2024-12-17 20:08:20|112049.7|112024.7|112052|112027|112052.9|112027.9|112049.7|112024.7|6
1734466110000|2024-12-17 20:08:30|112051.2|112026.2|112050.2|112025.2|112051.4|112026.4|112048.4|112023.4|8
1734466120000|2024-12-17 20:08:40|112050.3|112025.3|112048.4|112023.4|112050.3|112025.3|112048.4|112023.4|4
1734466130000|2024-12-17 20:08:50|112048.8|112023.8|112049|112024|112049|112024|112047|112022|7
1734466140000|2024-12-17 20:09:00|112047.5|112022.5|112053.8|112028.8|112053.8|112028.8|112047.1|112022.1|13
1734466150000|2024-12-17 20:09:10|112052.6|112027.6|112053|112028|112053|112028|112051.8|112026.8|9
1734466160000|2024-12-17 20:09:20|112052.7|112027.7|112053.7|112028.7|112054.6|112029.6|112052.6|112027.6|9
1734466170000|2024-12-17 20:09:30|112053.8|112028.8|112049.6|112024.6|112053.9|112028.9|112049.3|112024.3|13
1734466180000|2024-12-17 20:09:40|112049.1|112024.1|112049|112024|112049.6|112024.6|112046.7|112021.7|17
1734466190000|2024-12-17 20:09:50|112048.4|112023.4|112048.8|112023.8|112050.3|112025.3|112047.6|112022.6|10
1734466200000|2024-12-17 20:10:00|112051|112026|112055.7|112030.7|112058.6|112033.6|112047.8|112022.8|27
1734466210000|2024-12-17 20:10:10|112056.5|112031.5|112055.4|112030.4|112057.4|112032.4|112053.5|112028.5|21
1734466220000|2024-12-17 20:10:20|112054.1|112029.1|112051.3|112026.3|112054.1|112029.1|112051.3|112026.3|18
1734466230000|2024-12-17 20:10:30|112052.3|112027.3|112059.7|112034.7|112061.5|112036.5|112051.3|112026.3|16
1734466240000|2024-12-17 20:10:40|112060|112035|112060.8|112035.8|112065.7|112040.7|112059.4|112034.4|12
1734466250000|2024-12-17 20:10:50|112061|112036|112062.7|112037.7|112065.3|112040.3|112060.9|112035.9|15
1734466260000|2024-12-17 20:11:00|112065.1|112040.1|112060.8|112035.8|112065.1|112040.1|112059.8|112034.8|10
1734466270000|2024-12-17 20:11:10|112062|112037|112056.5|112031.5|112062|112037|112055.8|112030.8|9
1734466280000|2024-12-17 20:11:20|112056.6|112031.6|112056.6|112031.6|112056.6|112031.6|112056.6|112031.6|1
1734466290000|2024-12-17 20:11:30|112056.8|112031.8|112056.9|112031.9|112056.9|112031.9|112056.8|112031.8|2
1734466300000|2024-12-17 20:11:40|112055.5|112030.5|112060.9|112035.9|112061.8|112036.8|112055.2|112030.2|12
1734466310000|2024-12-17 20:11:50|112060.8|112035.8|112060.4|112035.4|112060.8|112035.8|112060.4|112035.4|3
1734466320000|2024-12-17 20:12:00|112059.9|112034.9|112060|112035|112060|112035|112059.2|112034.2|5
1734466330000|2024-12-17 20:12:10|112061.1|112036.1|112059.8|112034.8|112061.1|112036.1|112057.1|112032.1|7
1734466340000|2024-12-17 20:12:20|112059.9|112034.9|112056.5|112031.5|112060.1|112035.1|112056.1|112031.1|9
1734466350000|2024-12-17 20:12:30|112056|112031|112054|112029|112056|112031|112053|112028|8
1734466360000|2024-12-17 20:12:40|112054.1|112029.1|112060.9|112035.9|112063.8|112038.8|112054.1|112029.1|7
1734466370000|2024-12-17 20:12:50|112061|112036|112060.9|112035.9|112066.5|112041.5|112060.5|112035.5|8
1734466380000|2024-12-17 20:13:00|112060.5|112035.5|112060.5|112035.5|112060.8|112035.8|112060.5|112035.5|4
1734466390000|2024-12-17 20:13:10|112060.6|112035.6|112060.8|112035.8|112060.8|112035.8|112060.6|112035.6|4
1734466400000|2024-12-17 20:13:20|112060.4|112035.4|112059|112034|112060.4|112035.4|112059|112034|4
1734466410000|2024-12-17 20:13:30|112059.3|112034.3|112069|112044|112069|112044|112059|112034|18
1734466420000|2024-12-17 20:13:40|112067.1|112042.1|112070|112045|112071.9|112046.9|112064.4|112039.4|44
1734466430000|2024-12-17 20:13:50|112071.2|112046.2|112068.5|112043.5|112071.2|112046.2|112067.2|112042.2|54
1734466440000|2024-12-17 20:14:00|112067.9|112042.9|112068|112043|112069|112044|112066.1|112041.1|20
1734466450000|2024-12-17 20:14:10|112065.8|112040.8|112071.4|112046.4|112072.2|112047.2|112065.8|112040.8|48
1734466460000|2024-12-17 20:14:20|112071.3|112046.3|112066.3|112041.3|112071.9|112046.9|112065.1|112040.1|63
1734466470000|2024-12-17 20:14:30|112068.9|112043.9|112068.7|112043.7|112069.9|112044.9|112066.2|112041.2|31
1734466480000|2024-12-17 20:14:40|112068.6|112043.6|112073.3|112048.3|112073.7|112048.7|112065.9|112040.9|14
1734466490000|2024-12-17 20:14:50|112073|112048|112070.9|112045.9|112073|112048|112066.9|112041.9|52
1734466500000|2024-12-17 20:15:00|112070.8|112045.8|112064.6|112039.6|112070.8|112045.8|112062.4|112037.4|15
1734466510000|2024-12-17 20:15:10|112064.4|112039.4|112062.9|112037.9|112064.4|112039.4|112060.7|112035.7|20
1734466520000|2024-12-17 20:15:20|112062|112037|112063.8|112038.8|112063.8|112038.8|112062|112037|5
1734466530000|2024-12-17 20:15:30|112063.7|112038.7|112062.7|112037.7|112064.6|112039.6|112062.7|112037.7|8
1734466540000|2024-12-17 20:15:40|112062.6|112037.6|112062.7|112037.7|112062.7|112037.7|112062.6|112037.6|2
1734466550000|2024-12-17 20:15:50|112062.4|112037.4|112061.8|112036.8|112062.4|112037.4|112061.8|112036.8|4
1734466560000|2024-12-17 20:16:00|112062.4|112037.4|112069.5|112044.5|112075.3|112050.3|112062.4|112037.4|35
1734466570000|2024-12-17 20:16:10|112070.7|112045.7|112068.6|112043.6|112072.1|112047.1|112067.8|112042.8|39
1734466580000|2024-12-17 20:16:20|112067.9|112042.9|112068.6|112043.6|112071.7|112046.7|112067.5|112042.5|58
1734466590000|2024-12-17 20:16:30|112068|112043|112068.1|112043.1|112071.9|112046.9|112067.4|112042.4|52
1734466600000|2024-12-17 20:16:40|112067.4|112042.4|112068|112043|112071.7|112046.7|112067.2|112042.2|22
1734466610000|2024-12-17 20:16:50|112067.5|112042.5|112068.4|112043.4|112074.7|112049.7|112067.1|112042.1|28
1734466620000|2024-12-17 20:17:00|112071|112046|112066.7|112041.7|112071.7|112046.7|112066.7|112041.7|45
1734466630000|2024-12-17 20:17:10|112065.9|112040.9|112062.2|112037.2|112066.3|112041.3|112061.3|112036.3|13
1734466640000|2024-12-17 20:17:20|112062.1|112037.1|112061.6|112036.6|112062.1|112037.1|112061.6|112036.6|2
1734466650000|2024-12-17 20:17:30|112060.6|112035.6|112059.6|112034.6|112060.6|112035.6|112059.6|112034.6|4
1734466660000|2024-12-17 20:17:40|112059.9|112034.9|112060.5|112035.5|112061|112036|112059.5|112034.5|5
1734466670000|2024-12-17 20:17:50|112059.1|112034.1|112059.1|112034.1|112060.3|112035.3|112059.1|112034.1|4
1734466680000|2024-12-17 20:18:00|112059|112034|112059.7|112034.7|112059.7|112034.7|112056.6|112031.6|12
1734466690000|2024-12-17 20:18:10|112059.8|112034.8|112059.5|112034.5|112060.2|112035.2|112059.5|112034.5|5
1734466700000|2024-12-17 20:18:20|112060.3|112035.3|112060.5|112035.5|112065.5|112040.5|112060.3|112035.3|10
1734466710000|2024-12-17 20:18:30|112060.6|112035.6|112060.7|112035.7|112060.8|112035.8|112060.3|112035.3|4
1734466720000|2024-12-17 20:18:40|112061.1|112036.1|112061.5|112036.5|112066|112041|112061.1|112036.1|11
1734466730000|2024-12-17 20:18:50|112063.6|112038.6|112066.3|112041.3|112069.2|112044.2|112062.3|112037.3|15
1734466740000|2024-12-17 20:19:00|112065.6|112040.6|112065.2|112040.2|112068.5|112043.5|112065.2|112040.2|13
1734466750000|2024-12-17 20:19:10|112065.3|112040.3|112065.1|112040.1|112065.3|112040.3|112064.9|112039.9|4
1734466760000|2024-12-17 20:19:20|112065|112040|112064.9|112039.9|112065.1|112040.1|112064.3|112039.3|7
1734466770000|2024-12-17 20:19:30|112064.6|112039.6|112066.2|112041.2|112066.2|112041.2|112060.5|112035.5|13
1734466780000|2024-12-17 20:19:40|112066.1|112041.1|112067.8|112042.8|112071.2|112046.2|112066.1|112041.1|18
1734466790000|2024-12-17 20:19:50|112065.3|112040.3|112067.2|112042.2|112073|112048|112064.5|112039.5|30
1734466800000|2024-12-17 20:20:00|112065.4|112040.4|112070.8|112045.8|112071.1|112046.1|112065.4|112040.4|38
1734466810000|2024-12-17 20:20:10|112070.2|112045.2|112065.5|112040.5|112070.8|112045.8|112064.8|112039.8|35
1734466820000|2024-12-17 20:20:20|112065|112040|112066.5|112041.5|112068.3|112043.3|112064.5|112039.5|17
1734466830000|2024-12-17 20:20:30|112066.6|112041.6|112066.7|112041.7|112067.7|112042.7|112066.5|112041.5|7
1734466840000|2024-12-17 20:20:40|112067.2|112042.2|112067.8|112042.8|112068.9|112043.9|112064.5|112039.5|29
1734466850000|2024-12-17 20:20:50|112069.6|112044.6|112068.2|112043.2|112069.8|112044.8|112067.5|112042.5|25
1734466860000|2024-12-17 20:21:00|112067.6|112042.6|112067.5|112042.5|112069.8|112044.8|112064.7|112039.7|18
1734466870000|2024-12-17 20:21:10|112066.7|112041.7|112067.9|112042.9|112068.9|112043.9|112065.7|112040.7|14
1734466880000|2024-12-17 20:21:20|112067.8|112042.8|112064.7|112039.7|112068.1|112043.1|112064.7|112039.7|19
1734466890000|2024-12-17 20:21:30|112064.6|112039.6|112064.5|112039.5|112067.9|112042.9|112064.5|112039.5|18
1734466900000|2024-12-17 20:21:40|112066.3|112041.3|112063.4|112038.4|112066.7|112041.7|112063.2|112038.2|9
1734466910000|2024-12-17 20:21:50|112063.3|112038.3|112064.1|112039.1|112066.9|112041.9|112062.5|112037.5|12
1734466920000|2024-12-17 20:22:00|112063.3|112038.3|112063.3|112038.3|112065.8|112040.8|112061|112036|23
1734466930000|2024-12-17 20:22:10|112065.1|112040.1|112067.3|112042.3|112070.4|112045.4|112063.1|112038.1|26
1734466940000|2024-12-17 20:22:20|112065.3|112040.3|112064.1|112039.1|112068.2|112043.2|112064|112039|17
1734466950000|2024-12-17 20:22:30|112064.9|112039.9|112063.9|112038.9|112064.9|112039.9|112061.6|112036.6|13
1734466960000|2024-12-17 20:22:40|112063.4|112038.4|112063.4|112038.4|112066.4|112041.4|112062.9|112037.9|13
1734466970000|2024-12-17 20:22:50|112064.8|112039.8|112067.8|112042.8|112069.3|112044.3|112063.2|112038.2|9
1734466980000|2024-12-17 20:23:00|112067.2|112042.2|112066.8|112041.8|112069.5|112044.5|112064.2|112039.2|14
1734466990000|2024-12-17 20:23:10|112063.5|112038.5|112067.9|112042.9|112068.4|112043.4|112063.5|112038.5|11
1734467000000|2024-12-17 20:23:20|112068.3|112043.3|112063|112038|112068.3|112043.3|112063|112038|21
1734467010000|2024-12-17 20:23:30|112063.8|112038.8|112066.2|112041.2|112068.3|112043.3|112063.6|112038.6|10
1734467020000|2024-12-17 20:23:40|112066.3|112041.3|112066.5|112041.5|112066.7|112041.7|112065.5|112040.5|5
1734467030000|2024-12-17 20:23:50|112065.8|112040.8|112064.5|112039.5|112067.4|112042.4|112063.4|112038.4|10
1734467040000|2024-12-17 20:24:00|112064.4|112039.4|112067.7|112042.7|112069.4|112044.4|112061.5|112036.5|23
1734467050000|2024-12-17 20:24:10|112067.6|112042.6|112063.2|112038.2|112067.7|112042.7|112063.2|112038.2|9
1734467070000|2024-12-17 20:24:30|112063.1|112038.1|112061|112036|112063.2|112038.2|112061|112036|4
1734467080000|2024-12-17 20:24:40|112061.9|112036.9|112059.8|112034.8|112061.9|112036.9|112059.4|112034.4|6
1734467090000|2024-12-17 20:24:50|112059.9|112034.9|112059.6|112034.6|112061.1|112036.1|112059.5|112034.5|5
1734467100000|2024-12-17 20:25:00|112059.5|112034.5|112059.2|112034.2|112060.3|112035.3|112058.4|112033.4|9
1734467110000|2024-12-17 20:25:10|112057.6|112032.6|112057.3|112032.3|112057.9|112032.9|112056.9|112031.9|4
1734467120000|2024-12-17 20:25:20|112058.1|112033.1|112058.2|112033.2|112058.2|112033.2|112058.1|112033.1|2
1734467130000|2024-12-17 20:25:30|112058.1|112033.1|112059.2|112034.2|112059.2|112034.2|112058.1|112033.1|3
1734467140000|2024-12-17 20:25:40|112059.8|112034.8|112056|112031|112059.8|112034.8|112055.8|112030.8|13
1734467150000|2024-12-17 20:25:50|112055.5|112030.5|112055.8|112030.8|112055.8|112030.8|112055.5|112030.5|2
1734467160000|2024-12-17 20:26:00|112056|112031|112056.2|112031.2|112057.7|112032.7|112055.8|112030.8|10
1734467170000|2024-12-17 20:26:10|112056|112031|112058.9|112033.9|112058.9|112033.9|112055.5|112030.5|23
1734467180000|2024-12-17 20:26:20|112058.1|112033.1|112058.3|112033.3|112059.3|112034.3|112056.9|112031.9|9
1734467190000|2024-12-17 20:26:30|112057.8|112032.8|112055.5|112030.5|112058.3|112033.3|112055.5|112030.5|9
1734467200000|2024-12-17 20:26:40|112056.2|112031.2|112061.1|112036.1|112061.1|112036.1|112056.2|112031.2|5
1734467210000|2024-12-17 20:26:50|112059.9|112034.9|112059.8|112034.8|112059.9|112034.9|112059.8|112034.8|2
1734467220000|2024-12-17 20:27:00|112061|112036|112059.8|112034.8|112061.1|112036.1|112059.8|112034.8|4
1734467230000|2024-12-17 20:27:10|112059.9|112034.9|112060|112035|112060.2|112035.2|112059.9|112034.9|4
1734467240000|2024-12-17 20:27:20|112059.9|112034.9|112064|112039|112064|112039|112059.9|112034.9|7
1734467250000|2024-12-17 20:27:30|112059.7|112034.7|112059.1|112034.1|112060.4|112035.4|112058.1|112033.1|8
1734467260000|2024-12-17 20:27:40|112058.9|112033.9|112058.7|112033.7|112059.1|112034.1|112057.7|112032.7|6
1734467270000|2024-12-17 20:27:50|112058.8|112033.8|112060.1|112035.1|112061.6|112036.6|112058.8|112033.8|6
1734467280000|2024-12-17 20:28:00|112059.4|112034.4|112062.2|112037.2|112062.2|112037.2|112057.7|112032.7|7
1734467290000|2024-12-17 20:28:10|112062|112037|112060.2|112035.2|112063.6|112038.6|112059.2|112034.2|11
1734467300000|2024-12-17 20:28:20|112060.1|112035.1|112058.3|112033.3|112060.1|112035.1|112058|112033|5
1734467310000|2024-12-17 20:28:30|112058.2|112033.2|112056.9|112031.9|112058.2|112033.2|112055.8|112030.8|10
1734467320000|2024-12-17 20:28:40|112056.3|112031.3|112056.5|112031.5|112057.3|112032.3|112056.3|112031.3|5
1734467330000|2024-12-17 20:28:50|112056.6|112031.6|112051.1|112026.1|112056.6|112031.6|112051.1|112026.1|10
1734467340000|2024-12-17 20:29:00|112050.9|112025.9|112049.1|112024.1|112050.9|112025.9|112049.1|112024.1|7
1734467350000|2024-12-17 20:29:10|112049.3|112024.3|112048.4|112023.4|112050.8|112025.8|112048.4|112023.4|8
1734467360000|2024-12-17 20:29:20|112050.8|112025.8|112043.6|112018.6|112050.8|112025.8|112040.9|112015.9|20
1734467370000|2024-12-17 20:29:30|112043.9|112018.9|112043.2|112018.2|112043.9|112018.9|112041.6|112016.6|12
1734467380000|2024-12-17 20:29:40|112043.6|112018.6|112042.9|112017.9|112046.9|112021.9|112042.7|112017.7|12
1734467390000|2024-12-17 20:29:50|112043|112018|112041.4|112016.4|112043|112018|112041|112016|4
1734467400000|2024-12-17 20:30:00|112040.6|112015.6|112043|112018|112043.8|112018.8|112038.6|112013.6|26
1734467410000|2024-12-17 20:30:10|112043.7|112018.7|112044.7|112019.7|112045.5|112020.5|112043.2|112018.2|13
1734467420000|2024-12-17 20:30:20|112043.5|112018.5|112045.1|112020.1|112045.1|112020.1|112043.5|112018.5|12
1734467430000|2024-12-17 20:30:30|112044.5|112019.5|112045.1|112020.1|112045.1|112020.1|112044.4|112019.4|3
1734467440000|2024-12-17 20:30:40|112045.2|112020.2|112053.4|112028.4|112053.9|112028.9|112045.2|112020.2|10
1734467450000|2024-12-17 20:30:50|112053.2|112028.2|112056.9|112031.9|112061.1|112036.1|112053.2|112028.2|24
1734467460000|2024-12-17 20:31:00|112057.2|112032.2|112057.1|112032.1|112057.2|112032.2|112057|112032|4
1734467470000|2024-12-17 20:31:10|112058.3|112033.3|112060.7|112035.7|112063.3|112038.3|112058.3|112033.3|9
1734467480000|2024-12-17 20:31:20|112062.2|112037.2|112060.8|112035.8|112062.2|112037.2|112060.6|112035.6|6
1734467490000|2024-12-17 20:31:30|112061|112036|112063.1|112038.1|112066.5|112041.5|112060.8|112035.8|16
1734467500000|2024-12-17 20:31:40|112064.4|112039.4|112058.4|112033.4|112064.4|112039.4|112057.3|112032.3|14
1734467510000|2024-12-17 20:31:50|112058|112033|112057.2|112032.2|112058.3|112033.3|112057.2|112032.2|8
1734467520000|2024-12-17 20:32:00|112057.7|112032.7|112057.2|112032.2|112058|112033|112057.2|112032.2|5
1734467530000|2024-12-17 20:32:10|112057|112032|112054.1|112029.1|112057.2|112032.2|112054.1|112029.1|3
1734467540000|2024-12-17 20:32:20|112055.9|112030.9|112056.3|112031.3|112056.8|112031.8|112055.9|112030.9|6
1734467550000|2024-12-17 20:32:30|112056.1|112031.1|112056.1|112031.1|112056.1|112031.1|112056.1|112031.1|1
1734467560000|2024-12-17 20:32:40|112057.4|112032.4|112066|112041|112066|112041|112057.4|112032.4|22
1734467570000|2024-12-17 20:32:50|112066.2|112041.2|112067.7|112042.7|112068.7|112043.7|112066.2|112041.2|9
1734467580000|2024-12-17 20:33:00|112068.4|112043.4|112070.1|112045.1|112072.9|112047.9|112065.9|112040.9|14
1734467590000|2024-12-17 20:33:10|112070.3|112045.3|112071.6|112046.6|112076.3|112051.3|112070.1|112045.1|14
1734467600000|2024-12-17 20:33:20|112070.9|112045.9|112073.6|112048.6|112073.6|112048.6|112069.6|112044.6|9
1734467610000|2024-12-17 20:33:30|112073.5|112048.5|112074.8|112049.8|112075|112050|112073.5|112048.5|4
1734467620000|2024-12-17 20:33:40|112075.2|112050.2|112062.3|112037.3|112075.5|112050.5|112062.3|112037.3|18
1734467630000|2024-12-17 20:33:50|112063.8|112038.8|112056.8|112031.8|112063.8|112038.8|112056.8|112031.8|16
1734467640000|2024-12-17 20:34:00|112056.7|112031.7|112055.1|112030.1|112058|112033|112053.7|112028.7|12
1734467650000|2024-12-17 20:34:10|112054.9|112029.9|112057.2|112032.2|112057.2|112032.2|112053.6|112028.6|19
1734467660000|2024-12-17 20:34:20|112055.6|112030.6|112058.2|112033.2|112058.2|112033.2|112055.6|112030.6|5
1734467670000|2024-12-17 20:34:30|112058.4|112033.4|112058.4|112033.4|112058.6|112033.6|112057.4|112032.4|6
1734467680000|2024-12-17 20:34:40|112057.4|112032.4|112058.6|112033.6|112058.6|112033.6|112057.4|112032.4|2
1734467690000|2024-12-17 20:34:50|112058.7|112033.7|112057.7|112032.7|112060.2|112035.2|112057.7|112032.7|11
1734467700000|2024-12-17 20:35:00|112056.6|112031.6|112055.2|112030.2|112056.6|112031.6|112054.9|112029.9|6
1734467710000|2024-12-17 20:35:10|112055.6|112030.6|112055.6|112030.6|112055.6|112030.6|112055.6|112030.6|1
1734467720000|2024-12-17 20:35:20|112055.5|112030.5|112057|112032|112057|112032|112055.4|112030.4|7
1734467730000|2024-12-17 20:35:30|112056.5|112031.5|112055.6|112030.6|112058.4|112033.4|112055.5|112030.5|9
1734467740000|2024-12-17 20:35:40|112056|112031|112061.1|112036.1|112063.1|112038.1|112055.6|112030.6|11
1734467750000|2024-12-17 20:35:50|112060.5|112035.5|112060.5|112035.5|112062|112037|112060.2|112035.2|10
1734467760000|2024-12-17 20:36:00|112059.8|112034.8|112057.5|112032.5|112060.1|112035.1|112057.5|112032.5|7
1734467770000|2024-12-17 20:36:10|112059|112034|112057.9|112032.9|112059|112034|112057.9|112032.9|2
1734467780000|2024-12-17 20:36:20|112059.2|112034.2|112059.5|112034.5|112059.5|112034.5|112059.2|112034.2|2
1734467790000|2024-12-17 20:36:30|112059.9|112034.9|112060.2|112035.2|112060.2|112035.2|112059.4|112034.4|3
1734467800000|2024-12-17 20:36:40|112059.8|112034.8|112055.7|112030.7|112059.8|112034.8|112055.7|112030.7|11
1734467820000|2024-12-17 20:37:00|112055.6|112030.6|112056.7|112031.7|112057.8|112032.8|112055.6|112030.6|7
1734467830000|2024-12-17 20:37:10|112056.6|112031.6|112056.7|112031.7|112056.7|112031.7|112056|112031|5
1734467840000|2024-12-17 20:37:20|112057.5|112032.5|112057.5|112032.5|112057.5|112032.5|112057.5|112032.5|1
1734467850000|2024-12-17 20:37:30|112057|112032|112054|112029|112057.5|112032.5|112054|112029|5
1734467860000|2024-12-17 20:37:40|112053.7|112028.7|112053|112028|112055.2|112030.2|112053|112028|11
1734467870000|2024-12-17 20:37:50|112052.8|112027.8|112051.6|112026.6|112053.1|112028.1|112051.4|112026.4|10
1734467880000|2024-12-17 20:38:00|112051.7|112026.7|112051.9|112026.9|112052.3|112027.3|112051.6|112026.6|5
1734467890000|2024-12-17 20:38:10|112052|112027|112059.3|112034.3|112061.5|112036.5|112052|112027|18
1734467900000|2024-12-17 20:38:20|112059.8|112034.8|112060.2|112035.2|112060.2|112035.2|112058.4|112033.4|9
1734467910000|2024-12-17 20:38:30|112059.8|112034.8|112060.6|112035.6|112062.7|112037.7|112059.2|112034.2|14
1734467920000|2024-12-17 20:38:40|112060.8|112035.8|112060.9|112035.9|112060.9|112035.9|112060.8|112035.8|2
1734467930000|2024-12-17 20:38:50|112059.9|112034.9|112062.6|112037.6|112066|112041|112059.8|112034.8|12
1734467940000|2024-12-17 20:39:00|112063.2|112038.2|112063.5|112038.5|112065.5|112040.5|112062.4|112037.4|23
1734467950000|2024-12-17 20:39:10|112063.6|112038.6|112062.7|112037.7|112065.4|112040.4|112062.3|112037.3|15
1734467960000|2024-12-17 20:39:20|112061.2|112036.2|112063.2|112038.2|112064.1|112039.1|112061.2|112036.2|14
1734467970000|2024-12-17 20:39:30|112063.5|112038.5|112064.2|112039.2|112065.1|112040.1|112061.2|112036.2|22
1734467980000|2024-12-17 20:39:40|112063.3|112038.3|112064.1|112039.1|112064.3|112039.3|112061.3|112036.3|17
1734467990000|2024-12-17 20:39:50|112062.6|112037.6|112063|112038|112064.8|112039.8|112061.2|112036.2|24
1734468000000|2024-12-17 20:40:00|112062.6|112037.6|112063.8|112038.8|112064.8|112039.8|112061.6|112036.6|11
1734468010000|2024-12-17 20:40:10|112064|112039|112061|112036|112064|112039|112061|112036|9
1734468020000|2024-12-17 20:40:20|112060.4|112035.4|112058.4|112033.4|112060.4|112035.4|112056.2|112031.2|14
1734468030000|2024-12-17 20:40:30|112058.3|112033.3|112059.4|112034.4|112060.4|112035.4|112058.3|112033.3|8
1734468040000|2024-12-17 20:40:40|112059.8|112034.8|112058.1|112033.1|112059.8|112034.8|112058.1|112033.1|5
1734468050000|2024-12-17 20:40:50|112058.2|112033.2|112058.4|112033.4|112058.4|112033.4|112058.2|112033.2|3
1734468060000|2024-12-17 20:41:00|112058.5|112033.5|112057.1|112032.1|112058.7|112033.7|112056.7|112031.7|6
1734468070000|2024-12-17 20:41:10|112058|112033|112057.7|112032.7|112058.1|112033.1|112055.6|112030.6|10
1734468080000|2024-12-17 20:41:20|112057.4|112032.4|112059.9|112034.9|112060.8|112035.8|112056.5|112031.5|13
1734468090000|2024-12-17 20:41:30|112059.8|112034.8|112063.2|112038.2|112065.4|112040.4|112059.8|112034.8|17
1734468100000|2024-12-17 20:41:40|112064.6|112039.6|112062.7|112037.7|112064.7|112039.7|112062.7|112037.7|13
1734468110000|2024-12-17 20:41:50|112064.2|112039.2|112064.1|112039.1|112065.9|112040.9|112062.9|112037.9|15
1734468120000|2024-12-17 20:42:00|112065.6|112040.6|112064.6|112039.6|112067.8|112042.8|112062.6|112037.6|30
1734468130000|2024-12-17 20:42:10|112066.1|112041.1|112067.3|112042.3|112069.8|112044.8|112064.6|112039.6|22
1734468140000|2024-12-17 20:42:20|112068.6|112043.6|112063.8|112038.8|112070.4|112045.4|112063.6|112038.6|36
1734468150000|2024-12-17 20:42:30|112063.9|112038.9|112063.1|112038.1|112065.4|112040.4|112063.1|112038.1|6
1734468160000|2024-12-17 20:42:40|112063.6|112038.6|112065.4|112040.4|112065.4|112040.4|112063.1|112038.1|9
1734468170000|2024-12-17 20:42:50|112063.8|112038.8|112067.7|112042.7|112068.9|112043.9|112063.4|112038.4|33
1734468180000|2024-12-17 20:43:00|112068.2|112043.2|112065.3|112040.3|112070.8|112045.8|112064.8|112039.8|42
1734468190000|2024-12-17 20:43:10|112066.6|112041.6|112068.5|112043.5|112071.4|112046.4|112065.3|112040.3|31
1734468200000|2024-12-17 20:43:20|112067.2|112042.2|112067.4|112042.4|112068.9|112043.9|112065|112040|19
1734468210000|2024-12-17 20:43:30|112067.3|112042.3|112068.9|112043.9|112072.7|112047.7|112066.9|112041.9|24
1734468220000|2024-12-17 20:43:40|112069.1|112044.1|112068.7|112043.7|112071|112046|112068.7|112043.7|8
1734468230000|2024-12-17 20:43:50|112069.7|112044.7|112074|112049|112074|112049|112069.7|112044.7|8
1734468240000|2024-12-17 20:44:00|112074.2|112049.2|112074.6|112049.6|112078.1|112053.1|112074.2|112049.2|16
1734468250000|2024-12-17 20:44:10|112074.2|112049.2|112075.4|112050.4|112075.9|112050.9|112074.2|112049.2|7
1734468260000|2024-12-17 20:44:20|112074.8|112049.8|112077|112052|112077|112052|112074.5|112049.5|7
1734468270000|2024-12-17 20:44:30|112077.7|112052.7|112076.1|112051.1|112081|112056|112076.1|112051.1|10
1734468280000|2024-12-17 20:44:40|112075.6|112050.6|112073.2|112048.2|112075.6|112050.6|112073.2|112048.2|10
1734468290000|2024-12-17 20:44:50|112072.3|112047.3|112072.4|112047.4|112074|112049|112071.9|112046.9|12
1734468300000|2024-12-17 20:45:00|112072.8|112047.8|112066.4|112041.4|112073.1|112048.1|112066.4|112041.4|9
1734468310000|2024-12-17 20:45:10|112064.9|112039.9|112071.7|112046.7|112072.5|112047.5|112064.9|112039.9|15
1734468320000|2024-12-17 20:45:20|112071.4|112046.4|112070.7|112045.7|112071.4|112046.4|112068.2|112043.2|8
1734468330000|2024-12-17 20:45:30|112070.6|112045.6|112072.7|112047.7|112072.7|112047.7|112070.6|112045.6|6
1734468340000|2024-12-17 20:45:40|112072.6|112047.6|112079|112054|112080.2|112055.2|112072.6|112047.6|9
1734468350000|2024-12-17 20:45:50|112078|112053|112077.1|112052.1|112078|112053|112076.9|112051.9|6
1734468360000|2024-12-17 20:46:00|112076.8|112051.8|112076.4|112051.4|112076.8|112051.8|112074.4|112049.4|5
1734468370000|2024-12-17 20:46:10|112076.1|112051.1|112078.1|112053.1|112079.8|112054.8|112076.1|112051.1|9
1734468380000|2024-12-17 20:46:20|112078.9|112053.9|112081.7|112056.7|112081.7|112056.7|112078.9|112053.9|5
1734468390000|2024-12-17 20:46:30|112081.5|112056.5|112082.4|112057.4|112082.4|112057.4|112081.5|112056.5|5
1734468400000|2024-12-17 20:46:40|112082.7|112057.7|112082.4|112057.4|112083.2|112058.2|112081.6|112056.6|5
1734468410000|2024-12-17 20:46:50|112082.3|112057.3|112080.9|112055.9|112082.3|112057.3|112080.9|112055.9|4
1734468420000|2024-12-17 20:47:00|112081.8|112056.8|112084.7|112059.7|112084.7|112059.7|112081.4|112056.4|8
1734468430000|2024-12-17 20:47:10|112085|112060|112084.8|112059.8|112085.1|112060.1|112084.6|112059.6|5
1734468440000|2024-12-17 20:47:20|112085|112060|112085.7|112060.7|112087.8|112062.8|112085|112060|14
1734468450000|2024-12-17 20:47:30|112085.9|112060.9|112089.5|112064.5|112092.6|112067.6|112085.8|112060.8|14
1734468460000|2024-12-17 20:47:40|112091.5|112066.5|112089.5|112064.5|112092.3|112067.3|112088.9|112063.9|12
1734468470000|2024-12-17 20:47:50|112092.7|112067.7|112091.6|112066.6|112093.6|112068.6|112089.7|112064.7|7
1734468480000|2024-12-17 20:48:00|112093.6|112068.6|112093.8|112068.8|112099.5|112074.5|112091|112066|30
1734468490000|2024-12-17 20:48:10|112093.3|112068.3|112096.4|112071.4|112096.4|112071.4|112091.7|112066.7|10
1734468500000|2024-12-17 20:48:20|112096.3|112071.3|112095.6|112070.6|112097.3|112072.3|112092.7|112067.7|25
1734468510000|2024-12-17 20:48:30|112097.9|112072.9|112096.4|112071.4|112100.3|112075.3|112094.7|112069.7|22
1734468520000|2024-12-17 20:48:40|112093.5|112068.5|112095.2|112070.2|112098.5|112073.5|112093.4|112068.4|25
1734468530000|2024-12-17 20:48:50|112096.9|112071.9|112099.5|112074.5|112099.5|112074.5|112094|112069|18
1734468540000|2024-12-17 20:49:00|112096.5|112071.5|112097.2|112072.2|112100.5|112075.5|112094.2|112069.2|21
1734468550000|2024-12-17 20:49:10|112096.5|112071.5|112095.4|112070.4|112098.2|112073.2|112090.1|112065.1|28
1734468560000|2024-12-17 20:49:20|112092.5|112067.5|112089|112064|112095.1|112070.1|112088.8|112063.8|25
1734468570000|2024-12-17 20:49:30|112088.9|112063.9|112092|112067|112092.9|112067.9|112088.4|112063.4|19
1734468580000|2024-12-17 20:49:40|112090.5|112065.5|112096.5|112071.5|112098|112073|112090.5|112065.5|20
1734468590000|2024-12-17 20:49:50|112095.1|112070.1|112092.9|112067.9|112098.2|112073.2|112092.3|112067.3|40
1734468600000|2024-12-17 20:50:00|112091.9|112066.9|112092.4|112067.4|112096.7|112071.7|112091.4|112066.4|27
1734468610000|2024-12-17 20:50:10|112091.6|112066.6|112090.2|112065.2|112095.4|112070.4|112090.2|112065.2|12
1734468620000|2024-12-17 20:50:20|112090|112065|112093.1|112068.1|112095.4|112070.4|112089.7|112064.7|19
1734468630000|2024-12-17 20:50:30|112093.3|112068.3|112090.4|112065.4|112093.3|112068.3|112090.3|112065.3|9
1734468640000|2024-12-17 20:50:40|112090.3|112065.3|112087.7|112062.7|112091.1|112066.1|112086|112061|17
1734468650000|2024-12-17 20:50:50|112086.7|112061.7|112088.1|112063.1|112088.7|112063.7|112083.8|112058.8|15
1734468660000|2024-12-17 20:51:00|112087.4|112062.4|112085.6|112060.6|112088.3|112063.3|112085.2|112060.2|8
1734468670000|2024-12-17 20:51:10|112085.9|112060.9|112079.3|112054.3|112085.9|112060.9|112079.3|112054.3|14
1734468680000|2024-12-17 20:51:20|112078.5|112053.5|112079.9|112054.9|112080.4|112055.4|112078.5|112053.5|12
1734468690000|2024-12-17 20:51:30|112079.7|112054.7|112075.8|112050.8|112079.7|112054.7|112074.2|112049.2|13
1734468700000|2024-12-17 20:51:40|112075.2|112050.2|112077.6|112052.6|112077.6|112052.6|112074.6|112049.6|9
1734468710000|2024-12-17 20:51:50|112076.8|112051.8|112077.8|112052.8|112077.8|112052.8|112076.8|112051.8|8
1734468720000|2024-12-17 20:52:00|112079.1|112054.1|112077.9|112052.9|112079.1|112054.1|112075.8|112050.8|17
1734468730000|2024-12-17 20:52:10|112077.6|112052.6|112079.7|112054.7|112082|112057|112077.6|112052.6|7
1734468740000|2024-12-17 20:52:20|112079.1|112054.1|112077.6|112052.6|112079.2|112054.2|112077.6|112052.6|8
1734468750000|2024-12-17 20:52:30|112077.4|112052.4|112075.2|112050.2|112077.4|112052.4|112075.2|112050.2|5
1734468760000|2024-12-17 20:52:40|112076.2|112051.2|112076.7|112051.7|112080|112055|112075.6|112050.6|19
1734468770000|2024-12-17 20:52:50|112075.6|112050.6|112078.3|112053.3|112078.4|112053.4|112075.6|112050.6|10
1734468780000|2024-12-17 20:53:00|112079|112054|112079.5|112054.5|112081.5|112056.5|112078.2|112053.2|16
1734468790000|2024-12-17 20:53:10|112078.8|112053.8|112084.7|112059.7|112086|112061|112078.8|112053.8|13
1734468800000|2024-12-17 20:53:20|112084.4|112059.4|112082.2|112057.2|112084.4|112059.4|112081.1|112056.1|12
1734468810000|2024-12-17 20:53:30|112081.4|112056.4|112079|112054|112082.5|112057.5|112079|112054|12
1734468820000|2024-12-17 20:53:40|112079.6|112054.6|112079.9|112054.9|112083.9|112058.9|112079.4|112054.4|22
1734468830000|2024-12-17 20:53:50|112079.8|112054.8|112078.9|112053.9|112082.1|112057.1|112078.9|112053.9|8
1734468840000|2024-12-17 20:54:00|112079.5|112054.5|112079.5|112054.5|112079.8|112054.8|112076.6|112051.6|13
1734468850000|2024-12-17 20:54:10|112079.2|112054.2|112075.6|112050.6|112079.2|112054.2|112075.6|112050.6|15
1734468860000|2024-12-17 20:54:20|112075.3|112050.3|112075.9|112050.9|112077.2|112052.2|112075.2|112050.2|12
1734468870000|2024-12-17 20:54:30|112075.7|112050.7|112073.9|112048.9|112075.8|112050.8|112073.9|112048.9|6
1734468880000|2024-12-17 20:54:40|112074.2|112049.2|112076.3|112051.3|112076.3|112051.3|112073.9|112048.9|13
1734468890000|2024-12-17 20:54:50|112077.3|112052.3|112077.3|112052.3|112077.3|112052.3|112075.5|112050.5|11
1734468900000|2024-12-17 20:55:00|112077|112052|112080.5|112055.5|112081.4|112056.4|112076.7|112051.7|11
1734468910000|2024-12-17 20:55:10|112081.5|112056.5|112079.7|112054.7|112087.1|112062.1|112078.3|112053.3|19
1734468920000|2024-12-17 20:55:20|112079.8|112054.8|112077.2|112052.2|112081.1|112056.1|112077.2|112052.2|23
1734468930000|2024-12-17 20:55:30|112077|112052|112079.6|112054.6|112079.6|112054.6|112077|112052|6
1734468940000|2024-12-17 20:55:40|112079.8|112054.8|112087.7|112062.7|112087.7|112062.7|112079.8|112054.8|15
1734468950000|2024-12-17 20:55:50|112084.2|112059.2|112083.7|112058.7|112088.1|112063.1|112083.6|112058.6|14
1734468960000|2024-12-17 20:56:00|112085.2|112060.2|112085.9|112060.9|112089.6|112064.6|112085.2|112060.2|14
1734468970000|2024-12-17 20:56:10|112085.5|112060.5|112081.9|112056.9|112086.9|112061.9|112081.7|112056.7|11
1734468980000|2024-12-17 20:56:20|112081.4|112056.4|112080.8|112055.8|112082.1|112057.1|112079.9|112054.9|29
1734468990000|2024-12-17 20:56:30|112079.7|112054.7|112077.3|112052.3|112081.2|112056.2|112077.3|112052.3|13
1734469000000|2024-12-17 20:56:40|112077.2|112052.2|112074.1|112049.1|112078.2|112053.2|112074.1|112049.1|13
1734469010000|2024-12-17 20:56:50|112073.1|112048.1|112072.4|112047.4|112073.1|112048.1|112070.5|112045.5|13
1734469020000|2024-12-17 20:57:00|112072.7|112047.7|112068.5|112043.5|112074.2|112049.2|112068.5|112043.5|11
1734469030000|2024-12-17 20:57:10|112068.1|112043.1|112063.4|112038.4|112068.1|112043.1|112063.4|112038.4|6
1734469040000|2024-12-17 20:57:20|112064.8|112039.8|112063.7|112038.7|112065.6|112040.6|112062.9|112037.9|13
1734469050000|2024-12-17 20:57:30|112062.7|112037.7|112063.4|112038.4|112063.4|112038.4|112059.9|112034.9|9
1734469060000|2024-12-17 20:57:40|112062.2|112037.2|112059.4|112034.4|112063|112038|112058.7|112033.7|16
1734469070000|2024-12-17 20:57:50|112058.4|112033.4|112057.1|112032.1|112058.4|112033.4|112053.7|112028.7|25
1734469080000|2024-12-17 20:58:00|112057|112032|112055|112030|112058|112033|112053.4|112028.4|31
1734469090000|2024-12-17 20:58:10|112055.6|112030.6|112054.3|112029.3|112057.4|112032.4|112051.5|112026.5|20
1734469100000|2024-12-17 20:58:20|112053.3|112028.3|112050.8|112025.8|112053.3|112028.3|112050.8|112025.8|8
1734469110000|2024-12-17 20:58:30|112050.7|112025.7|112051.7|112026.7|112053.5|112028.5|112047.6|112022.6|14
1734469120000|2024-12-17 20:58:40|112053.4|112028.4|112055.8|112030.8|112056.5|112031.5|112053.1|112028.1|8
1734469130000|2024-12-17 20:58:50|112054.1|112029.1|112055.9|112030.9|112056.8|112031.8|112054.1|112029.1|14
1734469140000|2024-12-17 20:59:00|112056.1|112031.1|112060.4|112035.4|112060.4|112035.4|112056.1|112031.1|5
1734469150000|2024-12-17 20:59:10|112060.1|112035.1|112055.7|112030.7|112060.1|112035.1|112053.3|112028.3|19
1734469160000|2024-12-17 20:59:20|112055.4|112030.4|112058.3|112033.3|112060.3|112035.3|112055|112030|14
1734469170000|2024-12-17 20:59:30|112057.6|112032.6|112060|112035|112060|112035|112056.5|112031.5|10
1734469180000|2024-12-17 20:59:40|112060.3|112035.3|112069.7|112044.7|112070.3|112045.3|112058|112033|16
1734469190000|2024-12-17 20:59:50|112070.4|112045.4|112066.8|112041.8|112071.4|112046.4|112063.2|112038.2|39
1734469200000|2024-12-17 21:00:00|112066.2|112041.2|112066.3|112041.3|112070.8|112045.8|112065.6|112040.6|25
1734469210000|2024-12-17 21:00:10|112066.8|112041.8|112075.8|112050.8|112075.9|112050.9|112066.7|112041.7|15
1734469220000|2024-12-17 21:00:20|112075.3|112050.3|112075.9|112050.9|112076.2|112051.2|112074.3|112049.3|12
1734469230000|2024-12-17 21:00:30|112075.6|112050.6|112076|112051|112079.4|112054.4|112075.6|112050.6|15
1734469240000|2024-12-17 21:00:40|112076.6|112051.6|112073.6|112048.6|112077.5|112052.5|112072.8|112047.8|11
1734469250000|2024-12-17 21:00:50|112073.5|112048.5|112074.1|112049.1|112076.8|112051.8|112072.1|112047.1|11
1734469260000|2024-12-17 21:01:00|112077|112052|112076.5|112051.5|112077|112052|112075.6|112050.6|5
1734469270000|2024-12-17 21:01:10|112076.9|112051.9|112075.6|112050.6|112077.1|112052.1|112074.8|112049.8|8
1734469280000|2024-12-17 21:01:20|112076.4|112051.4|112074.7|112049.7|112076.4|112051.4|112074.7|112049.7|4
1734469290000|2024-12-17 21:01:30|112074.5|112049.5|112074.8|112049.8|112076|112051|112073.1|112048.1|8
1734469300000|2024-12-17 21:01:40|112074.5|112049.5|112078.1|112053.1|112078.2|112053.2|112071.5|112046.5|8
1734469310000|2024-12-17 21:01:50|112077|112052|112081.7|112056.7|112083.1|112058.1|112077|112052|9
1734469320000|2024-12-17 21:02:00|112082.1|112057.1|112080.9|112055.9|112082.1|112057.1|112080.2|112055.2|5
1734469330000|2024-12-17 21:02:10|112080.5|112055.5|112080.3|112055.3|112080.5|112055.5|112080.3|112055.3|3
1734469340000|2024-12-17 21:02:20|112080.9|112055.9|112083.1|112058.1|112085.1|112060.1|112080.5|112055.5|9
1734469350000|2024-12-17 21:02:30|112082.7|112057.7|112082.1|112057.1|112082.7|112057.7|112080.8|112055.8|5
1734469360000|2024-12-17 21:02:40|112084.9|112059.9|112084.1|112059.1|112084.9|112059.9|112083.5|112058.5|5
1734469370000|2024-12-17 21:02:50|112083.2|112058.2|112083|112058|112084.2|112059.2|112082.8|112057.8|9
1734469380000|2024-12-17 21:03:00|112082.1|112057.1|112094.3|112069.3|112094.9|112069.9|112081.4|112056.4|12
1734469390000|2024-12-17 21:03:10|112094.4|112069.4|112097.9|112072.9|112097.9|112072.9|112094.4|112069.4|9
1734469400000|2024-12-17 21:03:20|112098.9|112073.9|112105.3|112080.3|112105.3|112080.3|112098.9|112073.9|8
1734469410000|2024-12-17 21:03:30|112103.1|112078.1|112103.1|112078.1|112110|112085|112103.1|112078.1|16
1734469420000|2024-12-17 21:03:40|112107.2|112082.2|112092.9|112067.9|112107.2|112082.2|112092.9|112067.9|5
1734469430000|2024-12-17 21:03:50|112091.9|112066.9|112075.9|112050.9|112091.9|112066.9|112075.6|112050.6|12
1734469440000|2024-12-17 21:04:00|112075.5|112050.5|112077.9|112052.9|112078|112053|112075.3|112050.3|6
1734469450000|2024-12-17 21:04:10|112078.7|112053.7|112078.7|112053.7|112079.1|112054.1|112078.7|112053.7|3
1734469460000|2024-12-17 21:04:20|112079.9|112054.9|112086.3|112061.3|112086.6|112061.6|112079.9|112054.9|6
1734469470000|2024-12-17 21:04:30|112086.2|112061.2|112086.2|112061.2|112086.2|112061.2|112086.2|112061.2|1
1734469480000|2024-12-17 21:04:40|112085.6|112060.6|112083.8|112058.8|112085.6|112060.6|112082.6|112057.6|7
1734469490000|2024-12-17 21:04:50|112082.8|112057.8|112085.4|112060.4|112086.1|112061.1|112082.8|112057.8|8
1734469500000|2024-12-17 21:05:00|112085.5|112060.5|112084.6|112059.6|112085.5|112060.5|112084.6|112059.6|5
1734469510000|2024-12-17 21:05:10|112084.8|112059.8|112083.5|112058.5|112084.9|112059.9|112083.5|112058.5|3
1734469520000|2024-12-17 21:05:20|112085.9|112060.9|112083.7|112058.7|112085.9|112060.9|112083.2|112058.2|7
1734469530000|2024-12-17 21:05:30|112082.6|112057.6|112082.6|112057.6|112082.6|112057.6|112082.6|112057.6|1
1734469540000|2024-12-17 21:05:40|112078.6|112053.6|112076.5|112051.5|112081.4|112056.4|112075.2|112050.2|13
1734469550000|2024-12-17 21:05:50|112076.6|112051.6|112074.6|112049.6|112077|112052|112074.2|112049.2|9
1734469560000|2024-12-17 21:06:00|112074.7|112049.7|112078.9|112053.9|112078.9|112053.9|112074.7|112049.7|6
1734469570000|2024-12-17 21:06:10|112078.6|112053.6|112075.5|112050.5|112078.6|112053.6|112073.9|112048.9|6
1734469580000|2024-12-17 21:06:20|112074.9|112049.9|112073.1|112048.1|112075.1|112050.1|112073.1|112048.1|9
1734469590000|2024-12-17 21:06:30|112072.8|112047.8|112073.5|112048.5|112073.5|112048.5|112072.8|112047.8|7
1734469600000|2024-12-17 21:06:40|112073.4|112048.4|112073.4|112048.4|112073.5|112048.5|112073.4|112048.4|3
1734469610000|2024-12-17 21:06:50|112073.6|112048.6|112079.1|112054.1|112079.1|112054.1|112073.6|112048.6|6
1734469620000|2024-12-17 21:07:00|112077.3|112052.3|112076.6|112051.6|112077.3|112052.3|112075.7|112050.7|9
1734469630000|2024-12-17 21:07:10|112076.4|112051.4|112076.3|112051.3|112076.4|112051.4|112076.3|112051.3|2
1734469640000|2024-12-17 21:07:20|112076.6|112051.6|112076.6|112051.6|112076.6|112051.6|112076.6|112051.6|1
1734469650000|2024-12-17 21:07:30|112076.4|112051.4|112076.2|112051.2|112076.9|112051.9|112075.6|112050.6|5
1734469660000|2024-12-17 21:07:40|112078.1|112053.1|112079.8|112054.8|112080.7|112055.7|112078.1|112053.1|4
1734469670000|2024-12-17 21:07:50|112079.7|112054.7|112079.8|112054.8|112079.8|112054.8|112079.6|112054.6|4
1734469680000|2024-12-17 21:08:00|112079.7|112054.7|112079.7|112054.7|112079.7|112054.7|112079.7|112054.7|1
1734469690000|2024-12-17 21:08:10|112080.9|112055.9|112081.3|112056.3|112081.3|112056.3|112080.9|112055.9|2
1734469700000|2024-12-17 21:08:20|112078.5|112053.5|112085|112060|112085|112060|112076|112051|11
1734469710000|2024-12-17 21:08:30|112085.4|112060.4|112099.2|112074.2|112099.2|112074.2|112085.4|112060.4|11
1734469720000|2024-12-17 21:08:40|112099.1|112074.1|112101.8|112076.8|112101.8|112076.8|112097.3|112072.3|7
1734469730000|2024-12-17 21:08:50|112102.1|112077.1|112082.3|112057.3|112102.2|112077.2|112082.3|112057.3|12
1734469740000|2024-12-17 21:09:00|112080|112055|112076.3|112051.3|112080|112055|112075.7|112050.7|4
1734469750000|2024-12-17 21:09:10|112076.4|112051.4|112071.7|112046.7|112076.4|112051.4|112071.7|112046.7|8
1734469770000|2024-12-17 21:09:30|112071.5|112046.5|112067.2|112042.2|112072.7|112047.7|112067.1|112042.1|12
1734469780000|2024-12-17 21:09:40|112067.1|112042.1|112067.2|112042.2|112067.2|112042.2|112067.1|112042.1|2
1734469790000|2024-12-17 21:09:50|112067.3|112042.3|112066.9|112041.9|112067.3|112042.3|112065|112040|8
1734469800000|2024-12-17 21:10:00|112066.4|112041.4|112062.9|112037.9|112066.4|112041.4|112062.9|112037.9|4
1734469810000|2024-12-17 21:10:10|112062.6|112037.6|112076.5|112051.5|112077|112052|112062.5|112037.5|11
1734469820000|2024-12-17 21:10:20|112076|112051|112095|112070|112096.5|112071.5|112076|112051|13
1734469830000|2024-12-17 21:10:30|112096.3|112071.3|112089.4|112064.4|112096.3|112071.3|112088.2|112063.2|5
1734469840000|2024-12-17 21:10:40|112091.2|112066.2|112095.7|112070.7|112095.7|112070.7|112091|112066|4
1734469850000|2024-12-17 21:10:50|112097.9|112072.9|112097.2|112072.2|112097.9|112072.9|112096.8|112071.8|7
1734469860000|2024-12-17 21:11:00|112100.5|112075.5|112102|112077|112102|112077|112100.4|112075.4|7
1734469870000|2024-12-17 21:11:10|112102.4|112077.4|112103|112078|112104.1|112079.1|112102.4|112077.4|7
1734469890000|2024-12-17 21:11:30|112104.3|112079.3|112104.7|112079.7|112106.6|112081.6|112104.3|112079.3|6
1734469900000|2024-12-17 21:11:40|112104.8|112079.8|112105|112080|112105.2|112080.2|112104.6|112079.6|6
1734469910000|2024-12-17 21:11:50|112104.9|112079.9|112105|112080|112105|112080|112104.4|112079.4|5
1734469920000|2024-12-17 21:12:00|112103.9|112078.9|112077.8|112052.8|112103.9|112078.9|112077.8|112052.8|20
1734469930000|2024-12-17 21:12:10|112073.5|112048.5|112070.2|112045.2|112073.5|112048.5|112070.2|112045.2|6
1734469940000|2024-12-17 21:12:20|112070.5|112045.5|112068.5|112043.5|112070.5|112045.5|112068.5|112043.5|3
1734469950000|2024-12-17 21:12:30|112068.2|112043.2|112067.2|112042.2|112068.2|112043.2|112067.1|112042.1|4
1734469960000|2024-12-17 21:12:40|112067|112042|112065|112040|112067|112042|112064.8|112039.8|5
1734469970000|2024-12-17 21:12:50|112065.1|112040.1|112064.3|112039.3|112065.1|112040.1|112064.3|112039.3|5
1734469980000|2024-12-17 21:13:00|112063.3|112038.3|112064.3|112039.3|112064.3|112039.3|112063.3|112038.3|2
1734469990000|2024-12-17 21:13:10|112063.9|112038.9|112063.9|112038.9|112063.9|112038.9|112063.8|112038.8|3
1734470010000|2024-12-17 21:13:30|112063.2|112038.2|112071.5|112046.5|112073|112048|112063.2|112038.2|10
1734470020000|2024-12-17 21:13:40|112071.7|112046.7|112073.9|112048.9|112073.9|112048.9|112071.7|112046.7|6
1734470030000|2024-12-17 21:13:50|112073.8|112048.8|112075|112050|112076.4|112051.4|112073.8|112048.8|4
1734470040000|2024-12-17 21:14:00|112075.4|112050.4|112093.3|112068.3|112093.3|112068.3|112075.4|112050.4|11
1734470050000|2024-12-17 21:14:10|112094.6|112069.6|112098|112073|112098.2|112073.2|112094.6|112069.6|4
1734470060000|2024-12-17 21:14:20|112098.8|112073.8|112102.8|112077.8|112103.6|112078.6|112098.8|112073.8|10
1734470070000|2024-12-17 21:14:30|112103|112078|112086.7|112061.7|112103|112078|112086.3|112061.3|12
1734470080000|2024-12-17 21:14:40|112088.8|112063.8|112085.7|112060.7|112088.8|112063.8|112083.2|112058.2|10
1734470090000|2024-12-17 21:14:50|112085.6|112060.6|112062.4|112037.4|112086|112061|112062.4|112037.4|11
1734470100000|2024-12-17 21:15:00|112062.5|112037.5|112063.4|112038.4|112064.3|112039.3|112061.2|112036.2|11
1734470110000|2024-12-17 21:15:10|112062.8|112037.8|112060.6|112035.6|112063.7|112038.7|112060.6|112035.6|5
1734470120000|2024-12-17 21:15:20|112060.7|112035.7|112058.4|112033.4|112060.7|112035.7|112058.1|112033.1|8
1734470130000|2024-12-17 21:15:30|112058.5|112033.5|112068.4|112043.4|112070.1|112045.1|112057.8|112032.8|10
1734470140000|2024-12-17 21:15:40|112068.1|112043.1|112065.9|112040.9|112068.1|112043.1|112065.9|112040.9|3
1734470150000|2024-12-17 21:15:50|112066.3|112041.3|112074.1|112049.1|112074.1|112049.1|112066.3|112041.3|13
1734470160000|2024-12-17 21:16:00|112072.8|112047.8|112066.8|112041.8|112072.8|112047.8|112066.8|112041.8|8
1734470170000|2024-12-17 21:16:10|112065.5|112040.5|112063.7|112038.7|112065.5|112040.5|112062.7|112037.7|6
1734470180000|2024-12-17 21:16:20|112062.5|112037.5|112063.6|112038.6|112063.6|112038.6|112062.5|112037.5|3
1734470190000|2024-12-17 21:16:30|112062.9|112037.9|112063.6|112038.6|112063.6|112038.6|112062.6|112037.6|6
1734470200000|2024-12-17 21:16:40|112063.5|112038.5|112063.9|112038.9|112063.9|112038.9|112061.9|112036.9|7
1734470210000|2024-12-17 21:16:50|112062.5|112037.5|112061|112036|112062.5|112037.5|112061|112036|4
1734470220000|2024-12-17 21:17:00|112060.3|112035.3|112059.6|112034.6|112061.1|112036.1|112059.6|112034.6|7
1734470230000|2024-12-17 21:17:10|112059.9|112034.9|112060.2|112035.2|112061|112036|112059.9|112034.9|3
1734470240000|2024-12-17 21:17:20|112061.8|112036.8|112057.9|112032.9|112061.8|112036.8|112057.9|112032.9|8
1734470250000|2024-12-17 21:17:30|112059.4|112034.4|112059.1|112034.1|112059.4|112034.4|112059.1|112034.1|2
1734470260000|2024-12-17 21:17:40|112057.1|112032.1|112058.4|112033.4|112059.1|112034.1|112057.1|112032.1|3
1734470280000|2024-12-17 21:18:00|112058|112033|112058.7|112033.7|112058.7|112033.7|112058|112033|5
1734470290000|2024-12-17 21:18:10|112058.4|112033.4|112059.2|112034.2|112059.7|112034.7|112057.2|112032.2|8
1734470300000|2024-12-17 21:18:20|112058.9|112033.9|112059.2|112034.2|112059.2|112034.2|112058.9|112033.9|2
1734470310000|2024-12-17 21:18:30|112069.7|112019.7|112071.6|112021.6|112071.7|112021.7|112069.7|112019.7|3
1734470320000|2024-12-17 21:18:40|112070.8|112020.8|112071|112021|112071|112021|112067.8|112017.8|8
1734470330000|2024-12-17 21:18:50|112073.2|112023.2|112071.2|112021.2|112073.2|112023.2|112071.2|112021.2|4
1734470340000|2024-12-17 21:19:00|112071.1|112021.1|112069.8|112019.8|112071.1|112021.1|112069|112019|5
1734470350000|2024-12-17 21:19:10|112069.4|112019.4|112069.5|112019.5|112069.5|112019.5|112069.4|112019.4|2
1734470360000|2024-12-17 21:19:20|112069.3|112019.3|112075.9|112025.9|112075.9|112025.9|112069.3|112019.3|10
1734470370000|2024-12-17 21:19:30|112076.4|112026.4|112081.1|112031.1|112081.6|112031.6|112076.4|112026.4|9
1734470380000|2024-12-17 21:19:40|112079.1|112029.1|112069.4|112019.4|112079.1|112029.1|112069.4|112019.4|8
1734470390000|2024-12-17 21:19:50|112069.3|112019.3|112070.7|112020.7|112070.7|112020.7|112068.9|112018.9|7
1734470400000|2024-12-17 21:20:00|112070.8|112020.8|112065.9|112015.9|112070.8|112020.8|112063|112013|9
1734470410000|2024-12-17 21:20:10|112065.8|112015.8|112065.9|112015.9|112065.9|112015.9|112064.2|112014.2|6
1734470420000|2024-12-17 21:20:20|112066|112016|112065.9|112015.9|112066|112016|112065.9|112015.9|2
1734470430000|2024-12-17 21:20:30|112066|112016|112066.4|112016.4|112066.4|112016.4|112066|112016|2
1734470440000|2024-12-17 21:20:40|112066.1|112016.1|112064.4|112014.4|112066.9|112016.9|112064.4|112014.4|4
1734470450000|2024-12-17 21:20:50|112064.3|112014.3|112066.9|112016.9|112067.6|112017.6|112064.3|112014.3|5
1734470460000|2024-12-17 21:21:00|112067|112017|112067|112017|112067|112017|112067|112017|1
1734470470000|2024-12-17 21:21:10|112066.9|112016.9|112067|112017|112067|112017|112066.9|112016.9|2
1734470480000|2024-12-17 21:21:20|112069.2|112019.2|112072.7|112022.7|112072.7|112022.7|112069.1|112019.1|4
1734470490000|2024-12-17 21:21:30|112073|112023|112072.7|112022.7|112073|112023|112072.7|112022.7|2
1734470500000|2024-12-17 21:21:40|112072.9|112022.9|112072.7|112022.7|112072.9|112022.9|112072.7|112022.7|4
1734470510000|2024-12-17 21:21:50|112067.6|112017.6|112067.1|112017.1|112067.6|112017.6|112067|112017|5
1734470520000|2024-12-17 21:22:00|112065.5|112015.5|112065.7|112015.7|112065.7|112015.7|112065.4|112015.4|5
1734470530000|2024-12-17 21:22:10|112065.8|112015.8|112065|112015|112065.8|112015.8|112065|112015|5
1734470540000|2024-12-17 21:22:20|112064|112014|112062.9|112012.9|112064|112014|112062.9|112012.9|4
1734470550000|2024-12-17 21:22:30|112063|112013|112063.5|112013.5|112063.7|112013.7|112062.9|112012.9|6
1734470560000|2024-12-17 21:22:40|112064.2|112014.2|112063.9|112013.9|112064.2|112014.2|112063.9|112013.9|3
1734470570000|2024-12-17 21:22:50|112064|112014|112063.9|112013.9|112064|112014|112063.9|112013.9|2
1734470580000|2024-12-17 21:23:00|112065.2|112015.2|112067.7|112017.7|112069.2|112019.2|112065.2|112015.2|5
1734470600000|2024-12-17 21:23:20|112068.2|112018.2|112070.8|112020.8|112070.9|112020.9|112068.2|112018.2|3
1734470610000|2024-12-17 21:23:30|112071.4|112021.4|112073.3|112023.3|112073.3|112023.3|112067.9|112017.9|10
1734470620000|2024-12-17 21:23:40|112073.7|112023.7|112073.6|112023.6|112073.7|112023.7|112073.4|112023.4|4
1734470630000|2024-12-17 21:23:50|112073.3|112023.3|112071.8|112021.8|112073.4|112023.4|112071.8|112021.8|3
1734470640000|2024-12-17 21:24:00|112071.9|112021.9|112071.7|112021.7|112073.2|112023.2|112071.5|112021.5|6
1734470650000|2024-12-17 21:24:10|112071.9|112021.9|112070.1|112020.1|112072.5|112022.5|112069.6|112019.6|8
1734470660000|2024-12-17 21:24:20|112070.3|112020.3|112070|112020|112070.3|112020.3|112070|112020|4
1734470670000|2024-12-17 21:24:30|112070.5|112020.5|112072.1|112022.1|112072.2|112022.2|112070.5|112020.5|4
1734470680000|2024-12-17 21:24:40|112071.5|112021.5|112072|112022|112072.2|112022.2|112071.5|112021.5|5
1734470690000|2024-12-17 21:24:50|112071.8|112021.8|112071|112021|112071.8|112021.8|112070.2|112020.2|8
1734470700000|2024-12-17 21:25:00|112069.6|112019.6|112067.9|112017.9|112069.6|112019.6|112067.9|112017.9|5
1734470710000|2024-12-17 21:25:10|112067.6|112017.6|112067.7|112017.7|112067.7|112017.7|112067.6|112017.6|2
1734470720000|2024-12-17 21:25:20|112067.8|112017.8|112069.8|112019.8|112069.8|112019.8|112067.7|112017.7|3
1734470730000|2024-12-17 21:25:30|112070.2|112020.2|112072.2|112022.2|112072.2|112022.2|112069.8|112019.8|3
1734470740000|2024-12-17 21:25:40|112072.1|112022.1|112072.7|112022.7|112072.8|112022.8|112072.1|112022.1|4
1734470750000|2024-12-17 21:25:50|112072.8|112022.8|112066.9|112016.9|112072.8|112022.8|112066.9|112016.9|3
1734470760000|2024-12-17 21:26:00|112066.5|112016.5|112066.7|112016.7|112066.7|112016.7|112066|112016|4
1734470770000|2024-12-17 21:26:10|112067.1|112017.1|112068.9|112018.9|112069.4|112019.4|112067.1|112017.1|6
1734470780000|2024-12-17 21:26:20|112067.6|112017.6|112066.1|112016.1|112067.6|112017.6|112066.1|112016.1|2
1734470790000|2024-12-17 21:26:30|112065.7|112015.7|112068.9|112018.9|112068.9|112018.9|112065.7|112015.7|6
1734470810000|2024-12-17 21:26:50|112069.7|112019.7|112066|112016|112069.7|112019.7|112064.7|112014.7|7
1734470820000|2024-12-17 21:27:00|112066.5|112016.5|112068.3|112018.3|112069.6|112019.6|112066.5|112016.5|7
1734470830000|2024-12-17 21:27:10|112068|112018|112063.3|112013.3|112068|112018|112063.1|112013.1|6
1734470840000|2024-12-17 21:27:20|112063.5|112013.5|112063.9|112013.9|112063.9|112013.9|112063.5|112013.5|2
1734470850000|2024-12-17 21:27:30|112064.2|112014.2|112066.9|112016.9|112066.9|112016.9|112063.9|112013.9|5
1734470860000|2024-12-17 21:27:40|112067.9|112017.9|112067.7|112017.7|112067.9|112017.9|112067.7|112017.7|2
1734470870000|2024-12-17 21:27:50|112067.6|112017.6|112067.6|112017.6|112067.6|112017.6|112067.6|112017.6|1
1734470880000|2024-12-17 21:28:00|112067.7|112017.7|112068|112018|112068|112018|112066.1|112016.1|5
1734470890000|2024-12-17 21:28:10|112068.2|112018.2|112069.8|112019.8|112069.8|112019.8|112068.2|112018.2|2
1734470900000|2024-12-17 21:28:20|112069.7|112019.7|112072.8|112022.8|112072.8|112022.8|112068|112018|6
1734470910000|2024-12-17 21:28:30|112073|112023|112070.2|112020.2|112073.7|112023.7|112070.2|112020.2|5
1734470920000|2024-12-17 21:28:40|112070.3|112020.3|112070.8|112020.8|112070.8|112020.8|112070.3|112020.3|3
1734470930000|2024-12-17 21:28:50|112070.7|112020.7|112068.8|112018.8|112070.7|112020.7|112068.8|112018.8|3
1734470940000|2024-12-17 21:29:00|112068.3|112018.3|112073|112023|112073|112023|112068.3|112018.3|6
1734470950000|2024-12-17 21:29:10|112074|112024|112071.2|112021.2|112075.5|112025.5|112071.2|112021.2|4
1734470960000|2024-12-17 21:29:20|112072.5|112022.5|112068.1|112018.1|112072.5|112022.5|112068.1|112018.1|10
1734470970000|2024-12-17 21:29:30|112068.2|112018.2|112066.3|112016.3|112068.6|112018.6|112066.3|112016.3|6
1734470980000|2024-12-17 21:29:40|112065.9|112015.9|112066.1|112016.1|112066.1|112016.1|112065.9|112015.9|2
1734470990000|2024-12-17 21:29:50|112066.4|112016.4|112063.1|112013.1|112066.4|112016.4|112063.1|112013.1|4
1734471000000|2024-12-17 21:30:00|112065.1|112015.1|112060.1|112010.1|112066.1|112016.1|112058.4|112008.4|31
1734471010000|2024-12-17 21:30:10|112062|112012|112049.7|111999.7|112062.5|112012.5|112046.9|111996.9|29
1734471020000|2024-12-17 21:30:20|112051.4|112001.4|112033|111983|112052.3|112002.3|112033|111983|36
1734471030000|2024-12-17 21:30:30|112030.8|111980.8|112017|111967|112030.8|111980.8|112017|111967|34
1734471040000|2024-12-17 21:30:40|112015.7|111965.7|112002.3|111952.3|112016.4|111966.4|112002.2|111952.2|35
1734471050000|2024-12-17 21:30:50|112002|111952|112000.8|111950.8|112005.1|111955.1|111999.6|111949.6|18
1734471060000|2024-12-17 21:31:00|112001.9|111951.9|112005.8|111955.8|112010.9|111960.9|112000.3|111950.3|20
1734471070000|2024-12-17 21:31:10|112007.4|111957.4|112029.3|111979.3|112029.3|111979.3|112005.3|111955.3|35
1734471080000|2024-12-17 21:31:20|112029|111979|112040.5|111990.5|112042.6|111992.6|112027.6|111977.6|17
1734471090000|2024-12-17 21:31:30|112040.6|111990.6|112033.2|112008.2|112042.9|112014|112033.2|111989.4|22
1734471100000|2024-12-17 21:31:40|112034.5|112009.5|112043.8|112018.8|112044.5|112019.5|112031.7|112006.7|18
1734471110000|2024-12-17 21:31:50|112045.2|112020.2|112049.1|112024.1|112049.1|112024.1|112043.8|112018.8|26
1734471120000|2024-12-17 21:32:00|112048.2|112023.2|112050.3|112025.3|112050.6|112025.6|112047.3|112022.3|15
1734471130000|2024-12-17 21:32:10|112048.9|112023.9|112050.6|112025.6|112056.6|112031.6|112048.5|112023.5|19
1734471140000|2024-12-17 21:32:20|112052.5|112027.5|112053|112028|112053.5|112028.5|112050.6|112025.6|18
1734471150000|2024-12-17 21:32:30|112052.2|112027.2|112053.3|112028.3|112053.3|112028.3|112050.8|112025.8|14
1734471160000|2024-12-17 21:32:40|112051.5|112026.5|112056.5|112031.5|112056.5|112031.5|112050.6|112025.6|13
1734471170000|2024-12-17 21:32:50|112055.1|112030.1|112057.4|112032.4|112057.6|112032.6|112054.1|112029.1|34
1734471180000|2024-12-17 21:33:00|112056|112031|112056.5|112031.5|112058.8|112033.8|112055.8|112030.8|27
1734471190000|2024-12-17 21:33:10|112058|112033|112035.8|111985.8|112058.1|112033.1|112034.8|111984.8|42
1734471200000|2024-12-17 21:33:20|112035.7|111985.7|112018.3|111968.3|112036.1|111986.1|112018.3|111968.3|36
1734471210000|2024-12-17 21:33:30|112016.4|111966.4|112013.2|111963.2|112019.1|111969.1|112008.8|111958.8|28
1734471220000|2024-12-17 21:33:40|112015.2|111965.2|112004.3|111954.3|112015.2|111965.2|112001.8|111951.8|45
1734471230000|2024-12-17 21:33:50|112005.5|111955.5|111994.1|111944.1|112008.5|111958.5|111994.1|111944.1|45
1734471240000|2024-12-17 21:34:00|111994.9|111944.9|111993.8|111943.8|111997.1|111947.1|111991.4|111941.4|20
1734471250000|2024-12-17 21:34:10|111993.7|111943.7|111992.8|111942.8|111995.6|111945.6|111990.3|111940.3|25
1734471260000|2024-12-17 21:34:20|111990.8|111940.8|111997.7|111947.7|111998.5|111962.3|111977.6|111937.9|54
1734471270000|2024-12-17 21:34:30|111994.5|111944.5|112002.5|111952.5|112004.4|111954.4|111991.6|111941.6|43
1734471280000|2024-12-17 21:34:40|112000.9|111950.9|111995.5|111945.5|112002.7|111952.7|111993.9|111943.9|37
1734471290000|2024-12-17 21:34:50|111992.9|111942.9|112004.7|111954.7|112004.7|111954.7|111991.5|111941.5|56
1734471300000|2024-12-17 21:35:00|112006.6|111956.6|112023.4|111973.4|112023.4|111973.4|112006.6|111956.6|24
1734471310000|2024-12-17 21:35:10|112024.9|111974.9|112037.4|111987.4|112040.1|111990.1|112024.9|111974.9|16
1734471320000|2024-12-17 21:35:20|112038.8|111988.8|112047.4|111997.4|112047.4|111997.4|112038.8|111988.8|10
1734471330000|2024-12-17 21:35:30|112047.8|111997.8|112046.8|111996.8|112049.2|111999.2|112045.8|111995.8|24
1734471340000|2024-12-17 21:35:40|112048.3|111998.3|112043.3|111993.3|112050.7|112000.7|112041.7|111991.7|22
1734471350000|2024-12-17 21:35:50|112041.7|111991.7|112012|111962|112043.5|111993.5|112010.8|111960.8|46
1734471360000|2024-12-17 21:36:00|112010.5|111960.5|112001.9|111951.9|112014.4|111964.4|112001.6|111951.6|43
1734471370000|2024-12-17 21:36:10|112002.7|111952.7|111995.9|111945.9|112003|111953|111994|111944|34
1734471380000|2024-12-17 21:36:20|111996|111946|111989.1|111939.1|111996|111950|111973.6|111933.8|46
1734471390000|2024-12-17 21:36:30|111987.7|111937.7|111980.8|111930.8|111988.4|111938.4|111980.5|111930.5|32
1734471400000|2024-12-17 21:36:40|111981.9|111931.9|111974.9|111924.9|111981.9|111931.9|111974.8|111924.8|30
1734471410000|2024-12-17 21:36:50|111975.6|111925.6|111970.9|111920.9|111975.7|111925.7|111967.7|111917.7|27
1734471420000|2024-12-17 21:37:00|111969.1|111919.1|111970.1|111920.1|111973|111923|111966.6|111916.6|37
1734471430000|2024-12-17 21:37:10|111971.4|111921.4|111966.9|111916.9|111973.9|111923.9|111965.2|111915.2|45
1734471440000|2024-12-17 21:37:20|111966|111916|111959.9|111909.9|111968|111918|111959.9|111909.9|34
1734471450000|2024-12-17 21:37:30|111961.8|111911.8|111957.8|111907.8|111963.2|111913.2|111956.1|111906.1|32
1734471460000|2024-12-17 21:37:40|111960.9|111910.9|111956.1|111906.1|111960.9|111910.9|111954.3|111904.3|37
1734471470000|2024-12-17 21:37:50|111957.8|111907.8|111955.6|111905.6|111959.9|111909.9|111953.7|111903.7|36
1734471480000|2024-12-17 21:38:00|111956.5|111906.5|111979.8|111929.8|111979.8|111929.8|111956.5|111906.5|41
1734471490000|2024-12-17 21:38:10|111981.6|111931.6|112008.9|111958.9|112009|111959|111981.6|111931.6|13
1734471500000|2024-12-17 21:38:20|112008.7|111958.7|112013.8|111963.8|112015.4|111965.4|112007.5|111957.5|17
1734471510000|2024-12-17 21:38:30|112011.8|111961.8|112017.6|111992.6|112024.7|111995.1|112011.8|111961.8|32
1734471520000|2024-12-17 21:38:40|112018.9|111993.9|112019.2|111994.2|112019.2|111994.2|112016.6|111991.6|15
1734471530000|2024-12-17 21:38:50|112017.7|111992.7|112021.4|111996.4|112022.4|111997.4|112017.1|111992.1|22
1734471540000|2024-12-17 21:39:00|112019.6|111994.6|112021.3|111996.3|112021.7|111996.7|112019.4|111994.4|18
1734471550000|2024-12-17 21:39:10|112021.2|111996.2|112010.9|111960.9|112021.3|111996.3|112000.6|111960.2|24
1734471560000|2024-12-17 21:39:20|112008.9|111958.9|111998.4|111948.4|112010.9|111960.9|111997.7|111947.7|36
1734471570000|2024-12-17 21:39:30|111996|111946|111992.2|111942.2|111999.7|111949.7|111990.3|111940.3|32
1734471580000|2024-12-17 21:39:40|111993.8|111943.8|111991.4|111941.4|111996.3|111946.3|111991.3|111941.3|29
1734471590000|2024-12-17 21:39:50|111992.7|111942.7|111992|111942|111992.7|111942.7|111990.5|111940.5|22
1734471600000|2024-12-17 21:40:00|111991|111941|111990.9|111940.9|111993.5|111943.5|111988.8|111938.8|26
1734471610000|2024-12-17 21:40:10|111990.1|111940.1|111989.6|111939.6|111991.2|111941.2|111989.5|111939.5|13
1734471620000|2024-12-17 21:40:20|111990.8|111940.8|111989.6|111939.6|111990.8|111940.8|111989.6|111939.6|8
1734471630000|2024-12-17 21:40:30|111990.3|111940.3|111986.1|111936.1|111992.2|111942.2|111985.4|111935.4|17
1734471640000|2024-12-17 21:40:40|111987.3|111937.3|111987.5|111937.5|111989.9|111939.9|111987.1|111937.1|20
1734471650000|2024-12-17 21:40:50|111986.2|111936.2|111988|111938|111990.3|111940.3|111986.2|111936.2|8
1734471660000|2024-12-17 21:41:00|111988.7|111938.7|111988|111938|111989|111939|111988|111938|4
1734471670000|2024-12-17 21:41:10|111988.1|111938.1|111994.9|111944.9|111994.9|111944.9|111987.9|111937.9|11
1734471680000|2024-12-17 21:41:20|111994.5|111944.5|111991.5|111941.5|111994.5|111944.5|111990.5|111940.5|19
1734471690000|2024-12-17 21:41:30|111992.6|111942.6|111991.9|111941.9|111993.3|111943.3|111990.9|111940.9|14
1734471700000|2024-12-17 21:41:40|111992.5|111942.5|111993.5|111943.5|111994.5|111944.5|111992.5|111942.5|7
1734471710000|2024-12-17 21:41:50|111993.3|111943.3|111990.3|111940.3|111993.3|111943.3|111989.8|111939.8|9
1734471720000|2024-12-17 21:42:00|111989.8|111939.8|111996.2|111946.2|112001.6|111951.6|111989.8|111939.8|14
1734471730000|2024-12-17 21:42:10|111994.5|111944.5|111986.9|111936.9|111995.9|111945.9|111983.9|111933.9|15
1734471740000|2024-12-17 21:42:20|111987.7|111937.7|111984.3|111934.3|111988.7|111938.7|111980.2|111930.2|23
1734471750000|2024-12-17 21:42:30|111983.6|111933.6|111988.3|111938.3|111989.6|111939.6|111980.7|111930.7|20
1734471760000|2024-12-17 21:42:40|111989.5|111939.5|111986.9|111936.9|111990.3|111940.3|111985.5|111935.5|17
1734471770000|2024-12-17 21:42:50|111987.7|111937.7|111986.8|111936.8|111988.8|111938.8|111984.8|111934.8|19
1734471780000|2024-12-17 21:43:00|111988.5|111938.5|111986.9|111936.9|111988.5|111938.5|111985.8|111935.8|22
1734471790000|2024-12-17 21:43:10|111988.3|111938.3|111984.6|111934.6|111988.8|111938.8|111984.6|111934.6|18
1734471800000|2024-12-17 21:43:20|111984.1|111934.1|111983.4|111933.4|111988.2|111938.2|111983.4|111933.4|15
1734471810000|2024-12-17 21:43:30|111983.9|111933.9|111982.1|111932.1|111985|111935|111982.1|111932.1|18
1734471820000|2024-12-17 21:43:40|111982|111932|111986.4|111936.4|111987.4|111937.4|111982|111932|22
1734471830000|2024-12-17 21:43:50|111984.7|111934.7|111982.6|111932.6|111986.3|111936.3|111982.6|111932.6|16
1734471840000|2024-12-17 21:44:00|111984.7|111934.7|111985.9|111935.9|111988.1|111938.1|111984.4|111934.4|19
1734471850000|2024-12-17 21:44:10|111984.9|111934.9|111985.4|111935.4|111987|111937|111983.8|111933.8|21
1734471860000|2024-12-17 21:44:20|111985.5|111935.5|111989.9|111939.9|111989.9|111939.9|111985.5|111935.5|12
1734471870000|2024-12-17 21:44:30|111988.9|111938.9|111987.4|111937.4|111990.2|111940.2|111985.5|111935.5|16
1734471880000|2024-12-17 21:44:40|111987.5|111937.5|111988|111938|111990.2|111940.2|111986.1|111936.1|20
1734471890000|2024-12-17 21:44:50|111989.1|111939.1|111988|111938|111990.6|111940.6|111988|111938|22
1734471900000|2024-12-17 21:45:00|111989.3|111939.3|111992.5|111942.5|111992.9|111942.9|111986.2|111936.2|26
1734471910000|2024-12-17 21:45:10|111990.8|111940.8|111991.1|111941.1|111993.7|111943.7|111990.7|111940.7|12
1734471920000|2024-12-17 21:45:20|111991.6|111941.6|111991.4|111941.4|111993.2|111943.2|111991|111941|22
1734471930000|2024-12-17 21:45:30|111991.6|111941.6|111989.3|111939.3|111994|111944|111989.3|111939.3|23
1734471940000|2024-12-17 21:45:40|111989.8|111939.8|111982.2|111932.2|111990.7|111940.7|111982.2|111932.2|15
1734471950000|2024-12-17 21:45:50|111981|111931|111982.6|111932.6|111982.6|111932.6|111973.6|111923.6|23
1734471960000|2024-12-17 21:46:00|111984.7|111934.7|111981.8|111931.8|111984.9|111934.9|111979.7|111929.7|14
1734471970000|2024-12-17 21:46:10|111984|111934|111983.1|111933.1|111985.3|111935.3|111978.1|111928.1|16
1734471980000|2024-12-17 21:46:20|111985.3|111935.3|111985.2|111935.2|111985.3|111935.3|111982.6|111932.6|7
1734471990000|2024-12-17 21:46:30|111985.8|111935.8|111986.2|111936.2|111987.3|111937.3|111984.8|111934.8|10
1734472000000|2024-12-17 21:46:40|111986.3|111936.3|111985.7|111935.7|111987.6|111937.6|111982.9|111932.9|9
1734472010000|2024-12-17 21:46:50|111985.5|111935.5|111983.7|111933.7|111985.7|111935.7|111983.7|111933.7|5
1734472020000|2024-12-17 21:47:00|111983.6|111933.6|111983.8|111933.8|111986.1|111936.1|111983.6|111933.6|9
1734472030000|2024-12-17 21:47:10|111983.9|111933.9|111986.1|111936.1|111986.1|111936.1|111983.9|111933.9|8
1734472040000|2024-12-17 21:47:20|111983.9|111933.9|111987.1|111937.1|111987.1|111937.1|111983.8|111933.8|6
1734472050000|2024-12-17 21:47:30|111985|111935|111984.5|111934.5|111986.3|111936.3|111983.5|111933.5|9
1734472060000|2024-12-17 21:47:40|111984.2|111934.2|111983.1|111933.1|111984.9|111934.9|111974.1|111924.1|11
1734472070000|2024-12-17 21:47:50|111983.5|111933.5|111982.3|111932.3|111983.7|111933.7|111979.4|111929.4|19
1734472080000|2024-12-17 21:48:00|111980.2|111930.2|111985.5|111935.5|111985.5|111935.5|111979.9|111929.9|9
1734472090000|2024-12-17 21:48:10|111983.7|111933.7|111984.5|111934.5|111985.7|111935.7|111983.6|111933.6|10
1734472100000|2024-12-17 21:48:20|111984.7|111934.7|111985.6|111935.6|111987.6|111937.6|111984.5|111934.5|9
1734472110000|2024-12-17 21:48:30|111985.8|111935.8|111985.6|111935.6|111989|111939|111985.6|111935.6|8
1734472120000|2024-12-17 21:48:40|111987.6|111937.6|111987.5|111937.5|111987.6|111937.6|111985.6|111935.6|3
1734472130000|2024-12-17 21:48:50|111990.8|111940.8|111988.7|111938.7|111991.7|111941.7|111988.7|111938.7|4
1734472140000|2024-12-17 21:49:00|111989.1|111939.1|111986.3|111936.3|111990|111940|111983.5|111933.5|15
1734472150000|2024-12-17 21:49:10|111985.6|111935.6|111985.5|111935.5|111986.4|111936.4|111985.3|111935.3|4
1734472160000|2024-12-17 21:49:20|111985|111935|111984.5|111934.5|111987.1|111937.1|111984.5|111934.5|8
1734472170000|2024-12-17 21:49:30|111984.7|111934.7|111984.8|111934.8|111986.9|111936.9|111984.2|111934.2|9
1734472180000|2024-12-17 21:49:40|111984.4|111934.4|111984.5|111934.5|111986.9|111936.9|111984|111934|11
1734472190000|2024-12-17 21:49:50|111985.1|111935.1|111985.6|111935.6|111989.3|111939.3|111984.3|111934.3|20
1734472200000|2024-12-17 21:50:00|111983.3|111933.3|111986.1|111936.1|111987.5|111937.5|111972.8|111922.8|35
1734472210000|2024-12-17 21:50:10|111983.9|111933.9|111983.8|111933.8|111986.2|111936.2|111979|111929|15
1734472220000|2024-12-17 21:50:20|111981.8|111931.8|111983.7|111933.7|111985.3|111935.3|111981.5|111931.5|14
1734472230000|2024-12-17 21:50:30|111983.3|111933.3|111984.1|111934.1|111985.8|111935.8|111981.4|111931.4|16
1734472240000|2024-12-17 21:50:40|111983.6|111933.6|111987.3|111937.3|111989|111939|111983.6|111933.6|20
1734472250000|2024-12-17 21:50:50|111987.2|111937.2|111989.4|111939.4|111991.6|111941.6|111987.2|111937.2|19
1734472260000|2024-12-17 21:51:00|111987.3|111937.3|111991.1|111941.1|111993.3|111943.3|111987.3|111937.3|11
1734472270000|2024-12-17 21:51:10|111991.2|111941.2|111991|111941|111993.2|111943.2|111990.8|111940.8|9
1734472280000|2024-12-17 21:51:20|111991.1|111941.1|111991.8|111941.8|111991.8|111941.8|111991|111941|4
1734472290000|2024-12-17 21:51:30|111991.7|111941.7|111992.2|111942.2|111994.4|111944.4|111991.7|111941.7|12
1734472300000|2024-12-17 21:51:40|111994.1|111944.1|111994.2|111944.2|111994.2|111944.2|111992.1|111942.1|5
1734472310000|2024-12-17 21:51:50|111994.1|111944.1|111992.3|111942.3|111994.7|111944.7|111992.3|111942.3|10
1734472320000|2024-12-17 21:52:00|111994.3|111944.3|111988.7|111938.7|111994.3|111944.3|111987.2|111937.2|27
1734472330000|2024-12-17 21:52:10|111991.2|111941.2|111989.2|111939.2|111991.2|111941.2|111986.9|111936.9|13
1734472340000|2024-12-17 21:52:20|111991.5|111941.5|111988.2|111938.2|111991.5|111941.5|111985.5|111935.5|19
1734472350000|2024-12-17 21:52:30|111988.1|111938.1|111985.6|111935.6|111990.6|111940.6|111983.1|111933.1|16
1734472360000|2024-12-17 21:52:40|111985.8|111935.8|111987.4|111937.4|111987.4|111937.4|111985.8|111935.8|6
1734472370000|2024-12-17 21:52:50|111987|111937|111990.7|111940.7|111990.7|111940.7|111983|111933|17
1734472380000|2024-12-17 21:53:00|111988.3|111938.3|111988.7|111938.7|111990.8|111940.8|111985.7|111935.7|12
1734472390000|2024-12-17 21:53:10|111989.2|111939.2|111989.7|111939.7|111989.7|111939.7|111989.2|111939.2|6
1734472400000|2024-12-17 21:53:20|111991.1|111941.1|111991.1|111941.1|111991.4|111941.4|111991.1|111941.1|3
1734472410000|2024-12-17 21:53:30|111991.2|111941.2|111994.2|111944.2|111994.2|111944.2|111991.2|111941.2|9
1734472420000|2024-12-17 21:53:40|111992.1|111942.1|111995.6|111945.6|111995.6|111945.6|111987.7|111937.7|7
1734472430000|2024-12-17 21:53:50|111992.1|111942.1|111990.5|111940.5|111994|111944|111989.3|111939.3|15
1734472440000|2024-12-17 21:54:00|111993.5|111943.5|111983.9|111933.9|111993.5|111943.5|111981.2|111931.2|16
1734472450000|2024-12-17 21:54:10|111983.4|111933.4|111982.6|111932.6|111985.9|111935.9|111979.8|111929.8|17
1734472460000|2024-12-17 21:54:20|111979.9|111929.9|111980.4|111930.4|111984.8|111934.8|111979.9|111929.9|11
1734472470000|2024-12-17 21:54:30|111983.2|111933.2|111983.9|111933.9|111986.7|111936.7|111982.4|111932.4|16
1734472480000|2024-12-17 21:54:40|111983.7|111933.7|111980.4|111930.4|111986.5|111936.5|111979.3|111929.3|13
1734472490000|2024-12-17 21:54:50|111980|111930|111981.1|111931.1|111982.9|111932.9|111976.7|111926.7|12
1734472500000|2024-12-17 21:55:00|111983.6|111933.6|112044|111905.9|112056|111943.5|111983.6|111905.3|36
1734472510000|2024-12-17 21:55:10|112037.2|111911.2|112048.5|111911.5|112058.2|111959.2|112009.2|111904.4|40
1734472520000|2024-12-17 21:55:20|112044|111907|112040.8|111910.4|112048.6|111957|112003.2|111907|34
1734472530000|2024-12-17 21:55:30|112045.1|111914.6|112044.1|111911.5|112056.7|111919.6|112038.3|111906.6|24
1734472540000|2024-12-17 21:55:40|112049.1|111910.8|112042.9|111908.6|112053.4|111914.6|112030.1|111897|26
1734472550000|2024-12-17 21:55:50|112044.6|111909.5|112046.9|111906.7|112056.3|111922.2|112039.3|111906.7|22
1734472560000|2024-12-17 21:56:00|112052.4|111908|112047|111910.4|112058.7|111956|112005.9|111904.7|45
1734472570000|2024-12-17 21:56:10|112043.5|111907.9|112049.3|111912.5|112058.2|111913.1|112032.1|111904.7|27
1734472580000|2024-12-17 21:56:20|112056.6|111912.4|112040.4|111908.5|112056.6|111919.7|112038|111905.2|26
1734472590000|2024-12-17 21:56:30|112041.8|111909.3|112048.1|111909.4|112054.1|111913|112039.5|111903.9|21
1734472600000|2024-12-17 21:56:40|112043.4|111904.3|112051|111904.4|112055.8|111909|112036.8|111900.4|27
1734472610000|2024-12-17 21:56:50|112054.9|111908.3|112047.5|111905.7|112056.7|111914.1|112040.2|111902.4|35
1734472620000|2024-12-17 21:57:00|112040.9|111906|112072.7|111880.8|112077.2|111911|112040.9|111879.9|30
1734472630000|2024-12-17 21:57:10|112077.1|111880|112074.5|111879.5|112077.1|111880.7|112061.2|111879.4|13
1734472640000|2024-12-17 21:57:20|112070.8|111879.3|112075.6|111880|112076.2|111880.2|112068.2|111879|14
1734472650000|2024-12-17 21:57:30|112074.1|111879.4|112077.8|111889.6|112078.5|111895.5|112061.6|111879.3|16
1734472660000|2024-12-17 21:57:40|112066.5|111887.6|112063|111880|112081.5|111895.9|112056.2|111880|20
1734472670000|2024-12-17 21:57:50|112051|111884.4|112073.5|111891.7|112077.1|111898.9|112051|111884.3|19
1734472680000|2024-12-17 21:58:00|112066.1|111884.3|112076.7|111892.9|112076.7|111892.9|112063.4|111882.5|13
1734472690000|2024-12-17 21:58:10|112064.8|111895.2|112062.8|111883.2|112078.7|111899.2|112061.6|111879.5|16
1734472700000|2024-12-17 21:58:20|112079.7|111885|112083.8|111883.8|112083.8|111895.2|112059.1|111878.9|22
1734472710000|2024-12-17 21:58:30|112067.9|111880.9|112083.8|111883.8|112083.8|111883.8|112059.7|111879.4|14
1734472720000|2024-12-17 21:58:40|112069.3|111879.5|112081.8|111881.8|112083.2|111883.2|112068.9|111878.8|17
1734472730000|2024-12-17 21:58:50|112082.8|111882.8|112079.4|111884.2|112082.8|111884.2|112075.2|111881.1|9
1734472740000|2024-12-17 21:59:00|112078.1|111881.8|112081|111881|112081|111881.8|112066.1|111877.7|21
1734472750000|2024-12-17 21:59:10|112079.6|111879.6|112082.1|111882.1|112082.4|111882.4|112058.8|111878.6|24
1734472760000|2024-12-17 21:59:20|112082|111882|112078.2|111879.2|112087.5|111887.5|112064.4|111878.5|22
1734472770000|2024-12-17 21:59:30|112076.9|111879.6|112071.7|111878.9|112083.9|111883.9|112071.7|111878.6|23
1734472780000|2024-12-17 21:59:40|112065.3|111877.2|112085|111885|112088.5|111888.5|112065.3|111877.2|27
1734472790000|2024-12-17 21:59:50|112078|111878|112093.2|111893.2|112093.2|111893.2|112064.3|111864.3|11
1734472900000|2024-12-17 22:01:40|112084.9|111884.9|112084.9|111884.9|112084.9|111884.9|112084.9|111884.9|1
1734472920000|2024-12-17 22:02:00|112117.2|111917.2|112117.2|111917.2|112117.2|111917.2|112117.2|111917.2|1
1734472960000|2024-12-17 22:02:40|112120.8|111920.8|112120.8|111920.8|112120.8|111920.8|112120.8|111920.8|1
1734473010000|2024-12-17 22:03:30|112112.8|111912.8|112112.8|111912.8|112112.8|111912.8|112112.8|111912.8|1
1734473070000|2024-12-17 22:04:30|112112.2|111912.2|112112.2|111912.2|112112.2|111912.2|112112.2|111912.2|1
1734475240000|2024-12-17 22:40:40|111943.5|111743.5|111943.5|111743.5|111943.5|111743.5|111943.4|111743.4|3
1734475250000|2024-12-17 22:40:50|111949.2|111749.2|111950.1|111750.1|111950.1|111750.1|111949.2|111749.2|5
1734475260000|2024-12-17 22:41:00|111950|111750|111959.7|111759.7|111959.7|111759.7|111950|111750|4
1734475270000|2024-12-17 22:41:10|111960.2|111760.2|111958.8|111758.8|111961|111761|111958.8|111758.8|7
1734475280000|2024-12-17 22:41:20|111959.1|111759.1|111950.5|111750.5|111959.1|111759.1|111950.2|111750.2|5
1734475290000|2024-12-17 22:41:30|111957.7|111757.7|111948.9|111748.9|111957.8|111757.8|111942.7|111742.7|8
1734475300000|2024-12-17 22:41:40|111949|111749|111956.5|111756.5|111956.5|111756.5|111949|111749|6
1734475310000|2024-12-17 22:41:50|111956.7|111756.7|111957.4|111757.4|111957.4|111757.4|111956.7|111756.7|4
1734475320000|2024-12-17 22:42:00|111957.7|111757.7|111957.8|111757.8|111957.8|111757.8|111957.5|111757.5|6
1734475330000|2024-12-17 22:42:10|111957.9|111757.9|111972.4|111772.4|111972.4|111772.4|111957.9|111757.9|5
1734475340000|2024-12-17 22:42:20|111972.5|111772.5|111973.9|111773.9|111974.4|111774.4|111972.5|111772.5|6
1734475350000|2024-12-17 22:42:30|111974|111774|111974|111774|111974|111774|111974|111774|1
1734475360000|2024-12-17 22:42:40|111974.1|111774.1|111974.1|111774.1|111974.1|111774.1|111974|111774|3
1734475370000|2024-12-17 22:42:50|111974.2|111774.2|111974.4|111774.4|111974.4|111774.4|111974.2|111774.2|3
1734475380000|2024-12-17 22:43:00|111974.3|111774.3|111976.9|111776.9|111977|111777|111974.2|111774.2|4
1734475390000|2024-12-17 22:43:10|111976.8|111776.8|111976.8|111776.8|111976.8|111776.8|111976.8|111776.8|1
1734475400000|2024-12-17 22:43:20|111976.9|111776.9|111957.8|111757.8|111990.4|111790.4|111957.6|111757.6|4
1734475520000|2024-12-17 22:45:20|111946.8|111746.8|111946.8|111746.8|111946.8|111746.8|111946.8|111746.8|1
1734475580000|2024-12-17 22:46:20|111950.5|111750.5|111950.5|111750.5|111950.5|111750.5|111950.5|111750.5|1
1734475590000|2024-12-17 22:46:30|111950.6|111750.6|111950.5|111750.5|111950.6|111750.6|111950.5|111750.5|2
1734475690000|2024-12-17 22:48:10|111970.1|111770.1|111970.1|111770.1|111970.1|111770.1|111970.1|111770.1|1
1734475730000|2024-12-17 22:48:50|111994.1|111794.1|111994|111794|111994.1|111794.1|111994|111794|2
1734475740000|2024-12-17 22:49:00|111993.8|111793.8|111993.6|111793.6|111993.8|111793.8|111993.5|111793.5|4
1734475750000|2024-12-17 22:49:10|111993.5|111793.5|111977.5|111777.5|111993.5|111793.5|111977.5|111777.5|4
1734475760000|2024-12-17 22:49:20|111985.1|111785.1|111971.9|111771.9|111985.1|111785.1|111971.8|111771.8|4
1734475770000|2024-12-17 22:49:30|111985.1|111785.1|111984.6|111784.6|111985.1|111785.1|111984.6|111784.6|2
1734475780000|2024-12-17 22:49:40|111985.6|111785.6|111971.4|111771.4|111985.6|111785.6|111971.4|111771.4|5
1734475790000|2024-12-17 22:49:50|111971.7|111771.7|111972.8|111772.8|111972.8|111772.8|111971.5|111771.5|3
1734475800000|2024-12-17 22:50:00|112005.7|111805.7|112006.2|111806.2|112006.2|111806.2|112005.7|111805.7|4
1734475810000|2024-12-17 22:50:10|112008|111808|112034.8|111834.8|112034.8|111834.8|112007.8|111807.8|6
1734475820000|2024-12-17 22:50:20|112034.7|111834.7|112037|111837|112037|111837|112034.7|111834.7|2
1734475830000|2024-12-17 22:50:30|112037.1|111837.1|112037.1|111837.1|112037.1|111837.1|112037.1|111837.1|1
1734475850000|2024-12-17 22:50:50|112052.5|111852.5|112015.1|111815.1|112052.5|111852.5|112015|111815|6
1734475860000|2024-12-17 22:51:00|112034.2|111834.2|111997.2|111797.2|112034.2|111834.2|111996.2|111796.2|7
1734475870000|2024-12-17 22:51:10|111997.6|111797.6|112040.2|111840.2|112040.2|111840.2|111997.6|111797.6|3
1734475920000|2024-12-17 22:52:00|112059.7|111859.7|112064|111864|112064.7|111864.7|112059.4|111859.4|6
1734475930000|2024-12-17 22:52:10|112063.9|111863.9|112055.6|111855.6|112063.9|111863.9|112055.6|111855.6|5
1734475940000|2024-12-17 22:52:20|112055.3|111855.3|112055.3|111855.3|112055.3|111855.3|112055.3|111855.3|1
1734475950000|2024-12-17 22:52:30|111974.7|111774.7|111971.5|111771.5|111974.7|111774.7|111971.4|111771.4|5
1734475960000|2024-12-17 22:52:40|111971.4|111771.4|111971.8|111771.8|111971.8|111771.8|111971.4|111771.4|2
1734475970000|2024-12-17 22:52:50|111983.6|111783.6|111982.6|111782.6|111983.6|111783.6|111982.6|111782.6|5
1734475980000|2024-12-17 22:53:00|111982.4|111782.4|111983.3|111783.3|111983.7|111783.7|111982.4|111782.4|8
1734475990000|2024-12-17 22:53:10|111983.1|111783.1|111982|111782|111983.1|111783.1|111982|111782|3
1734476000000|2024-12-17 22:53:20|111982.5|111782.5|111981.3|111781.3|111982.5|111782.5|111981.3|111781.3|5
1734476010000|2024-12-17 22:53:30|111980.7|111780.7|111981.4|111781.4|111981.7|111781.7|111980.7|111780.7|4
1734476020000|2024-12-17 22:53:40|111981.3|111781.3|111979.4|111779.4|111981.3|111781.3|111979.3|111779.3|6
1734476030000|2024-12-17 22:53:50|111979|111779|111979.2|111779.2|111979.2|111779.2|111978.4|111778.4|3
1734476040000|2024-12-17 22:54:00|111978.9|111778.9|111978.9|111778.9|111978.9|111778.9|111978.9|111778.9|1
1734476050000|2024-12-17 22:54:10|111978.5|111778.5|111978|111778|111978.5|111778.5|111978|111778|3
1734476060000|2024-12-17 22:54:20|111977.9|111777.9|111982.9|111782.9|111983.1|111783.1|111977.9|111777.9|8
1734476070000|2024-12-17 22:54:30|111982.7|111782.7|111983|111783|111984.3|111784.3|111982.7|111782.7|8
1734476080000|2024-12-17 22:54:40|111982.9|111782.9|112008.8|111808.8|112028.4|111828.4|111982.9|111782.9|5
1734476090000|2024-12-17 22:54:50|111975.8|111775.8|111976.6|111776.6|112004|111804|111975.6|111775.6|9
1734476100000|2024-12-17 22:55:00|111978.3|111778.3|112009.3|111809.3|112010.3|111810.3|111976.4|111776.4|7
1734476110000|2024-12-17 22:55:10|112009.6|111809.6|112009.8|111809.8|112010.4|111810.4|112009.3|111809.3|8
1734476120000|2024-12-17 22:55:20|112003.1|111803.1|111982.1|111782.1|112004.1|111804.1|111982.1|111782.1|5
1734476130000|2024-12-17 22:55:30|111981.8|111781.8|111980|111780|111981.8|111781.8|111980|111780|2
1734476140000|2024-12-17 22:55:40|112006.1|111806.1|111987|111787|112007.2|111807.2|111962.3|111762.3|8
1734476150000|2024-12-17 22:55:50|111986.8|111786.8|111989.4|111789.4|111994.8|111794.8|111986.8|111786.8|9
1734476160000|2024-12-17 22:56:00|111988.3|111788.3|112013.2|111813.2|112013.2|111813.2|111986.1|111786.1|11
1734476170000|2024-12-17 22:56:10|112012.9|111812.9|111999.8|111799.8|112021.6|111821.6|111999.8|111799.8|9
1734476180000|2024-12-17 22:56:20|112002.6|111802.6|112030.2|111830.2|112030.8|111830.8|112001.1|111801.1|9
1734476190000|2024-12-17 22:56:30|112030.5|111830.5|112007.9|111807.9|112032|111832|112006.3|111806.3|8
1734476200000|2024-12-17 22:56:40|112007.7|111807.7|112032.8|111832.8|112032.8|111832.8|112007.7|111807.7|6
1734476210000|2024-12-17 22:56:50|112030.8|111830.8|112032.8|111832.8|112033|111833|112024.3|111824.3|8
1734476220000|2024-12-17 22:57:00|112032.5|111832.5|112014.2|111814.2|112032.5|111832.5|112014|111814|6
1734476230000|2024-12-17 22:57:10|112032|111832|112008.9|111808.9|112032|111832|112008.9|111808.9|5
1734476240000|2024-12-17 22:57:20|111973.7|111773.7|111988.4|111788.4|111988.4|111788.4|111973.6|111773.6|7
1734476250000|2024-12-17 22:57:30|112002.5|111802.5|112014.1|111814.1|112014.1|111814.1|111995.5|111795.5|11
1734476260000|2024-12-17 22:57:40|112014.5|111814.5|112004.7|111804.7|112014.6|111814.6|112004.7|111804.7|5
1734476270000|2024-12-17 22:57:50|112003.7|111803.7|111998.5|111798.5|112005.3|111805.3|111997.4|111797.4|13
1734476280000|2024-12-17 22:58:00|111998.3|111798.3|112002.9|111802.9|112006.5|111806.5|111997.7|111797.7|8
1734476290000|2024-12-17 22:58:10|112007.2|111807.2|112001.9|111801.9|112007.2|111807.2|112001.9|111801.9|6
1734476300000|2024-12-17 22:58:20|112002.4|111802.4|112005.5|111805.5|112005.5|111805.5|112001.2|111801.2|5
1734476310000|2024-12-17 22:58:30|112000.9|111800.9|112002.2|111802.2|112005.3|111805.3|111995.8|111795.8|12
1734476320000|2024-12-17 22:58:40|112002.3|111802.3|112003.2|111803.2|112003.5|111803.5|112002.3|111802.3|5
1734476330000|2024-12-17 22:58:50|112003.5|111803.5|111998.6|111798.6|112004.9|111804.9|111991.7|111791.7|12
1734476340000|2024-12-17 22:59:00|111986|111786|111973.1|111773.1|111986|111786|111973.1|111773.1|5
1734476350000|2024-12-17 22:59:10|111973|111773|111971|111771|111973|111773|111971|111771|3
1734476360000|2024-12-17 22:59:20|111971.1|111771.1|111982.4|111782.4|111982.4|111782.4|111971.1|111771.1|5
1734476370000|2024-12-17 22:59:30|111981.9|111781.9|111982.1|111782.1|111985.4|111785.4|111981.8|111781.8|9
1734476380000|2024-12-17 22:59:40|111983.5|111783.5|111990.6|111790.6|111990.6|111790.6|111983.3|111783.3|11
1734476390000|2024-12-17 22:59:50|112005.7|111805.7|111997.6|111797.6|112010.9|111810.9|111997.6|111797.6|11
1734476400000|2024-12-17 23:00:00|111996.1|111796.1|111998.5|111798.5|111998.5|111798.5|111996.1|111796.1|4
1734476410000|2024-12-17 23:00:10|112003.2|111803.2|112047.8|111847.8|112077.8|111877.8|111998.5|111798.5|8
1734476420000|2024-12-17 23:00:20|112047.7|111847.7|111991.9|111791.9|112047.7|111847.7|111985.7|111785.7|4
1734476430000|2024-12-17 23:00:30|111991.1|111791.1|112120.2|111920.2|112124.4|111924.4|111985.1|111785.1|37
1734476440000|2024-12-17 23:00:40|112107.6|111907.6|112112.7|111912.7|112182.6|111982.6|111992.4|111792.4|42
1734476450000|2024-12-17 23:00:50|112112.6|111912.6|112064.5|111864.5|112112.6|111912.6|112010.6|111810.6|21
1734476460000|2024-12-17 23:01:00|112064.3|111864.3|112061.8|111861.8|112098.1|111898.1|112009.1|111809.1|18
1734476470000|2024-12-17 23:01:10|112071.6|111871.6|112109|111909|112109|111909|112061.8|111861.8|11
1734476480000|2024-12-17 23:01:20|112109.3|111909.3|112069.2|111869.2|112176.3|111976.3|112026.2|111826.2|32
1734476490000|2024-12-17 23:01:30|112092.8|111892.8|112078.3|111878.3|112092.8|111892.8|112077.5|111877.5|9
1734476500000|2024-12-17 23:01:40|112077.7|111877.7|112080.5|111880.5|112080.6|111880.6|112077.3|111877.3|9
1734476510000|2024-12-17 23:01:50|112080|111880|112071.9|111871.9|112092.6|111892.6|112071.8|111871.8|11
1734476520000|2024-12-17 23:02:00|112075.9|111875.9|112068.8|111868.8|112084.3|111884.3|112064.5|111864.5|7
1734476530000|2024-12-17 23:02:10|112066.6|111866.6|112080.1|111880.1|112080.1|111880.1|112063.8|111863.8|6
1734476540000|2024-12-17 23:02:20|112064|111864|112073|111873|112077.9|111877.9|112064|111864|4
1734476550000|2024-12-17 23:02:30|112076.2|111876.2|112073|111873|112076.2|111876.2|112073|111873|2
1734476560000|2024-12-17 23:02:40|112073.5|111873.5|112072.7|111872.7|112073.5|111873.5|112070.1|111870.1|4
1734476570000|2024-12-17 23:02:50|112074.3|111874.3|112071.9|111871.9|112075.9|111875.9|112070.1|111870.1|6
1734476580000|2024-12-17 23:03:00|112072.8|111872.8|112094.9|111894.9|112094.9|111894.9|112072.8|111872.8|5
1734476590000|2024-12-17 23:03:10|112079.3|111879.3|112055|111855|112079.4|111879.4|112054.9|111854.9|6
1734476600000|2024-12-17 23:03:20|112054.9|111854.9|112041.7|111841.7|112054.9|111854.9|112041.7|111841.7|3
1734476610000|2024-12-17 23:03:30|112041.3|111841.3|112037.4|111837.4|112041.3|111841.3|112037.4|111837.4|7
1734476620000|2024-12-17 23:03:40|112037.3|111837.3|112038.6|111838.6|112038.6|111838.6|112037.3|111837.3|2
1734476630000|2024-12-17 23:03:50|112038.3|111838.3|112077.4|111877.4|112100|111900|112038.3|111838.3|13
1734476640000|2024-12-17 23:04:00|112086.8|111886.8|112098|111898|112120.5|111920.5|112086.8|111886.8|7
1734476650000|2024-12-17 23:04:10|112094.9|111894.9|112099.3|111899.3|112119.9|111919.9|112094.9|111894.9|7
1734476660000|2024-12-17 23:04:20|112100.6|111900.6|112108.4|111921|112125.5|111925.5|112100.6|111900.6|4
1734476670000|2024-12-17 23:04:30|112108.2|111921.2|112107.6|111921.8|112108.2|111921.8|112107.6|111921.2|6
1734476680000|2024-12-17 23:04:40|112107.5|111922.1|112107.2|111922.1|112107.5|111922.1|112107.2|111922.1|3
1734476690000|2024-12-17 23:04:50|112102.2|111917.7|112091.5|111891.5|112105.8|111917.8|112089.2|111889.2|9
1734476700000|2024-12-17 23:05:00|112091.3|111891.3|112090.7|111890.7|112091.6|111891.6|112090.7|111890.7|3
1734476710000|2024-12-17 23:05:10|112089.3|111889.3|112074.5|111874.5|112089.6|111889.6|112074.5|111874.5|5
1734476720000|2024-12-17 23:05:20|112090.8|111890.8|112090.6|111890.6|112090.8|111890.8|112090.6|111890.6|2
1734476730000|2024-12-17 23:05:30|112093.2|111899.3|112084.3|111884.3|112103.8|111903.8|112084.1|111884.1|11
1734476740000|2024-12-17 23:05:40|112101|111901|112095.3|111895.3|112101|111901|112095.3|111895.3|3
1734476750000|2024-12-17 23:05:50|112095.2|111895.2|112099.1|111899.1|112099.5|111899.5|112083|111883|8
1734476760000|2024-12-17 23:06:00|112099.7|111899.7|112099.8|111899.8|112099.8|111899.8|112099.7|111899.7|2
1734476770000|2024-12-17 23:06:10|112099.7|111899.7|112099.2|111900.6|112100.8|111900.8|112099.2|111899.7|8
1734476780000|2024-12-17 23:06:20|112098.9|111900.9|112082.8|111882.8|112100.1|111900.9|112082.8|111882.8|6
1734476790000|2024-12-17 23:06:30|112083.2|111883.2|112082.8|111882.8|112084.1|111884.1|112082.8|111882.8|3
1734476800000|2024-12-17 23:06:40|112082.9|111882.9|112082.5|111882.5|112082.9|111882.9|112082.4|111882.4|5
1734476810000|2024-12-17 23:06:50|112098.6|111900.5|112098.3|111899.4|112098.6|111900.5|112098.3|111899.4|4
1734476820000|2024-12-17 23:07:00|112098.5|111900.1|112098.4|111900.2|112098.5|111900.2|112098.4|111900.1|4
1734476830000|2024-12-17 23:07:10|112098.2|111900.3|112082.2|111882.2|112098.6|111900.3|112082.2|111882.2|7
1734476840000|2024-12-17 23:07:20|112082.3|111882.3|112081.4|111881.4|112082.3|111882.3|112081.4|111881.4|3
1734476850000|2024-12-17 23:07:30|112081.3|111881.3|112081.3|111881.3|112081.3|111881.3|112081.3|111881.3|1
1734476860000|2024-12-17 23:07:40|112081.4|111881.4|112096.7|111900.6|112096.7|111900.6|112081.4|111881.4|2
1734476870000|2024-12-17 23:07:50|112096.5|111900.8|112096.3|111900.9|112096.5|111900.9|112096.3|111900.8|4
1734476880000|2024-12-17 23:08:00|112093.6|111896.5|112085.5|111885.5|112093.6|111896.5|112085.5|111885.5|3
1734476890000|2024-12-17 23:08:10|112085.4|111885.4|112082|111882|112085.6|111885.6|112082|111882|5
1734476900000|2024-12-17 23:08:20|112082.8|111882.8|112085.7|111885.7|112085.7|111885.7|112082.8|111882.8|4
1734476910000|2024-12-17 23:08:30|112085.8|111885.8|112093.3|111897.7|112093.3|111897.7|112085.6|111885.6|5
1734476920000|2024-12-17 23:08:40|112076.2|111902.7|112093.8|111893.8|112094.2|111918.5|112073.4|111893.8|7
1734476930000|2024-12-17 23:08:50|112092|111892|112089.9|111917.4|112095.7|111920.4|112086.9|111892|6
1734476940000|2024-12-17 23:09:00||111917.3||111917.3||111917.3||111917.3|1
1734476950000|2024-12-17 23:09:10||111917.4||111917.4||111917.4||111917.4|1
1734476960000|2024-12-17 23:09:20|112089.4|111917.3|112068.9|111890.4|112089.4|111917.3|112068.9|111885.3|5
1734476970000|2024-12-17 23:09:30|112070.1|111887.4|112070|111892.9|112070.1|111893.7|112070|111887.4|4
1734476980000|2024-12-17 23:09:40|112070.4|111892.6|112075.5|111887|112076.8|111892.6|112062.2|111887|6
1734476990000|2024-12-17 23:09:50|112076.1|111886.5|112075|111887|112076.1|111892.8|112065.7|111886.4|11
1734477000000|2024-12-17 23:10:00|112074|111890|112074|111897.6|112074|111897.6|112074|111890|3
1734477010000|2024-12-17 23:10:10|112072.3|111899.3|112069.4|111901|112072.3|111901|112063|111898.8|4
1734477020000|2024-12-17 23:10:20|112069.5||112069.5||112069.5||112069.5||1
1734477030000|2024-12-17 23:10:30|112071.4|111899|112068.5|111900.1|112071.4|111901|112068.5|111899|6
1734477040000|2024-12-17 23:10:40|112066.9|111897.9|112066.9|111898|112066.9|111898|112066.9|111897.9|3
1734477050000|2024-12-17 23:10:50|112064.1|111885.8|112069.1|111880.9|112076.3|111885.8|112064.1|111873.7|6
1734477060000|2024-12-17 23:11:00|112069.2|111881|112069.2|111881|112069.2|111881|112069.2|111881|2
1734477070000|2024-12-17 23:11:10|112069.9|111880.6|112071.7|111897.3|112071.7|111897.3|112069.9|111880.6|4
1734477080000|2024-12-17 23:11:20|112071.9|111897.2|112071.9|111897.1|112071.9|111897.2|112071.9|111897.1|3
1734477090000|2024-12-17 23:11:30|112075|111896.9|112070.8|111895.1|112075|111898.9|112070.8|111893.9|6
1734477100000|2024-12-17 23:11:40|112072.7|111892.3|112070.9|111881.3|112076.6|111897.9|112070.9|111881.3|6
1734477110000|2024-12-17 23:11:50|112071|111881.2|112075.8|111883.1|112075.8|111883.1|112071|111881|5
1734477120000|2024-12-17 23:12:00|112075.1|111875.1|112008.3|111958.3|112075.5|111959.4|112004.6|111874.8|9
1734477130000|2024-12-17 23:12:10|112009.2|111959.2|112008.3|111958.3|112009.2|111959.2|112004.6|111954.6|9
1734477140000|2024-12-17 23:12:20|112004.6|111954.6|112006.5|111956.5|112007.9|111957.9|112002.7|111952.7|10
1734477150000|2024-12-17 23:12:30|112002.9|111952.9|112004.6|111954.6|112006.5|111956.5|112001|111951|11
1734477160000|2024-12-17 23:12:40|112004.7|111954.7|112000.7|111950.7|112004.7|111954.7|112000.7|111950.7|8
1734477170000|2024-12-17 23:12:50|112004.4|111954.4|112004.5|111954.5|112004.5|111954.5|112000.7|111950.7|7
1734477180000|2024-12-17 23:13:00|112000.7|111950.7|112000.5|111950.5|112004.4|111954.4|112000.5|111950.5|10
1734477190000|2024-12-17 23:13:10|112004.2|111954.2|112000.7|111950.7|112004.2|111954.2|112000.5|111950.5|6
1734477200000|2024-12-17 23:13:20|112000.1|111950.1|111999.3|111949.3|112000.1|111950.1|111999.3|111949.3|4
1734477210000|2024-12-17 23:13:30|111999.4|111949.4|111997|111947|112002.8|111952.8|111997|111947|9
1734477220000|2024-12-17 23:13:40|112000.8|111950.8|112000.7|111950.7|112001.8|111951.8|111997|111947|12
1734477230000|2024-12-17 23:13:50|111997|111947|112000.8|111950.8|112001.8|111951.8|111996.9|111946.9|9
1734477240000|2024-12-17 23:14:00|111996.9|111946.9|111997.1|111947.1|112000.9|111950.9|111996.9|111946.9|10
1734477250000|2024-12-17 23:14:10|112000.8|111950.8|112000.6|111950.6|112000.9|111950.9|111996.9|111946.9|8
1734477260000|2024-12-17 23:14:20|111998.1|111948.1|112004.9|111840.4|112012.2|111950.9|111960.1|111760.1|20
1734477270000|2024-12-17 23:14:30|111974.2|111924.2|111990.5|111845.4|112004.9|111924.2|111974.2|111845.4|8
1734477280000|2024-12-17 23:14:40|111983.9|111846.1|111995|111845.1|111995|111848.8|111980.6|111845.1|7
1734477290000|2024-12-17 23:14:50|112015.2|111874.5|112020.2|111820.2|112025.9|111874.5|111994.9|111794.9|17
1734477300000|2024-12-17 23:15:00|112017.2|111817.2|112021.2|111824.4|112023.1|111824.4|112006.5|111814.9|11
1734477310000|2024-12-17 23:15:10|111978|111889.4|111973.4|111923.4|112021.3|111928|111970.5|111887.6|13
1734477320000|2024-12-17 23:15:20|111972.3|111922.3|111974.3|111924.3|111974.3|111924.3|111959.9|111909.9|6
1734477330000|2024-12-17 23:15:30|111974.2|111924.2|111949.9|111899.9|111974.2|111924.2|111947.3|111897.3|7
1734477340000|2024-12-17 23:15:40|111953.9|111903.9|111988.8|111938.8|111989.2|111939.2|111953.9|111903.9|12
1734477350000|2024-12-17 23:15:50|111976.3|111926.3|111980.8|111930.8|111980.8|111930.8|111976.3|111926.3|5
1734477360000|2024-12-17 23:16:00|111990.6|111940.6|111995.1|111945.1|111995.1|111945.1|111982.1|111932.1|4
1734477370000|2024-12-17 23:16:10|112004|111954|111995.1|111945.1|112004|111954|111983.1|111933.1|5
1734477390000|2024-12-17 23:16:30|111982.6|111932.6|112056.8|111856.8|112057.5|111932.6|111982.6|111850.5|5
1734477400000|2024-12-17 23:16:40|112056.6|111856.6|112056.6|111856.6|112056.6|111856.6|112056.6|111856.6|1
1734477410000|2024-12-17 23:16:50|112056.5|111856.5|111990.2|111940.2|112056.5|111940.2|111990.2|111856.5|2
1734477420000|2024-12-17 23:17:00|111977.6|111927.6|111990.2|111940.2|111998.4|111948.4|111977.6|111927.6|4
1734477440000|2024-12-17 23:17:20|111998.7|111948.7|112060.1|111921.1|112060.1|111948.7|111998.7|111921.1|2
1734477450000|2024-12-17 23:17:30|112059.8|111853.4|112052.7|111852.7|112059.8|111855.5|112052.6|111852.6|5
1734477460000|2024-12-17 23:17:40|112052.5|111852.5|112052.5|111852.5|112052.5|111852.5|112052.5|111852.5|1
1734477470000|2024-12-17 23:17:50|111991.2|111941.2|111994.8|111944.8|111999.3|111949.3|111986.8|111936.8|5
1734477480000|2024-12-17 23:18:00|111986.8|111936.8|111986|111936|111998.8|111948.8|111969.2|111919.2|23
1734477490000|2024-12-17 23:18:10|111974.4|111924.4|111986.4|111936.4|111986.4|111936.4|111969.5|111919.5|16
1734477500000|2024-12-17 23:18:20|111984.6|111934.6|111987.7|111937.7|111996.9|111946.9|111977.6|111927.6|22
1734477510000|2024-12-17 23:18:30|111995.4|111945.4|111994.2|111944.2|111995.4|111945.4|111987.6|111937.6|9
1734477520000|2024-12-17 23:18:40|111986.3|111936.3|111994.2|111944.2|111994.2|111944.2|111980.7|111930.7|4
1734477530000|2024-12-17 23:18:50|111994.1|111944.1|111994.1|111944.1|111994.2|111944.2|111994.1|111944.1|3
1734477540000|2024-12-17 23:19:00|111992.3|111942.3|111988.6|111938.6|111995.5|111945.5|111986.6|111936.6|6
1734477550000|2024-12-17 23:19:10|111982.2|111932.2|111989.4|111939.4|111990.3|111940.3|111968|111918|13
1734477560000|2024-12-17 23:19:20|111996.3|111946.3|111977.1|111927.1|111996.3|111946.3|111972.3|111922.3|15
1734477570000|2024-12-17 23:19:30|111976.4|111926.4|111982.1|111932.1|111999.6|111949.6|111976.4|111926.4|18
1734477580000|2024-12-17 23:19:40|111977.1|111927.1|111980.8|111930.8|112017.1|111947.4|111970|111891.9|31
1734477590000|2024-12-17 23:19:50|111980.6|111930.6|111972.9|111922.9|111987.6|111937.6|111964.2|111914.2|20
1734477600000|2024-12-17 23:20:00|111973|111923|111980.1|111930.1|112015.3|111937.8|111969.1|111884.1|17
1734477610000|2024-12-17 23:20:10|111980.2|111930.2|111970|111920|111980.2|111930.2|111964.2|111914.2|14
1734477620000|2024-12-17 23:20:20|111982.9|111932.9|111985.8|111935.8|111995.8|111945.8|111973.9|111923.9|21
1734477630000|2024-12-17 23:20:30|111981.5|111931.5|111980.5|111930.5|111990.7|111940.7|111970|111920|15
1734477640000|2024-12-17 23:20:40|111982|111932|111980.4|111930.4|111982.1|111932.1|111974.7|111924.7|14
1734477650000|2024-12-17 23:20:50|111979.3|111929.3|111991.1|111941.1|111991.1|111941.1|111979.3|111929.3|2
1734477660000|2024-12-17 23:21:00|111982.3|111932.3|111977.8|111927.8|111986.9|111936.9|111971.4|111921.4|15
1734477670000|2024-12-17 23:21:10|111973.8|111923.8|111981.1|111931.1|111987|111937|111968.7|111918.7|18
1734477680000|2024-12-17 23:21:20|111987|111937|111987.1|111937.1|111987.1|111937.1|111981.5|111931.5|3
1734477690000|2024-12-17 23:21:30|111982.8|111932.8|111987.1|111937.1|111990.2|111940.2|111981.5|111931.5|10
1734477700000|2024-12-17 23:21:40|111990.7|111940.7|111984.1|111934.1|111995.5|111945.5|111970|111920|28
1734477710000|2024-12-17 23:21:50|111984.4|111934.4|111978.9|111928.9|111992.9|111942.9|111976.6|111926.6|23
1734477720000|2024-12-17 23:22:00|111990|111940|111988.6|111938.6|111990|111940|111982.9|111932.9|3
1734477730000|2024-12-17 23:22:10|111983.4|111933.4|111974.3|111924.3|111990.3|111940.3|111974.3|111924.3|16
1734477740000|2024-12-17 23:22:20|111979|111929|111980.7|111930.7|112011.9|111930.7|111964.7|111886.5|12
1734477750000|2024-12-17 23:22:30|111976.3|111926.3|111976.3|111926.3|111976.3|111926.3|111976.3|111926.3|1
1734477780000|2024-12-17 23:23:00|112043.5|111907.6|112042.7|111907.6|112043.5|111907.6|112042.7|111907.6|2
1734477790000|2024-12-17 23:23:10|112043.7|111922.3|111989.4|111939.4|112043.7|111939.4|111972.3|111922.3|7
1734477800000|2024-12-17 23:23:20|111986.5|111936.5|111989.9|111939.9|111993.9|111943.9|111963.7|111913.7|22
1734477810000|2024-12-17 23:23:30|111981.9|111931.9|111981.9|111931.9|111989.9|111939.9|111981.9|111931.9|5
1734477820000|2024-12-17 23:23:40|111989.6|111939.6|111989.6|111939.6|111989.6|111939.6|111989.6|111939.6|1
1734477830000|2024-12-17 23:23:50|111992.7|111942.7|111977.5|111927.5|111992.7|111942.7|111975.9|111925.9|5
1734477840000|2024-12-17 23:24:00|111977.6|111927.6|111977.4|111927.4|111977.6|111927.6|111976.5|111926.5|4
1734477850000|2024-12-17 23:24:10|111978.1|111928.1|111971.1|111921.1|111992|111942|111969.2|111919.2|10
1734477860000|2024-12-17 23:24:20|111975.3|111925.3|111971.1|111921.1|111975.6|111925.6|111971|111921|6
1734477870000|2024-12-17 23:24:30|111971.8|111921.8|111991.4|111941.4|111999.9|111949.9|111963.9|111913.9|14
1734477880000|2024-12-17 23:24:40|111991.9|111941.9|111973|111923|111991.9|111941.9|111973|111923|14
1734477890000|2024-12-17 23:24:50|111973.7|111923.7|111974|111924|111974|111924|111973.7|111923.7|4
1734477900000|2024-12-17 23:25:00|111973.9|111923.9|111974|111924|111974|111924|111973.9|111923.9|2
1734477910000|2024-12-17 23:25:10|111974.1|111924.1|111973.8|111923.8|112003.8|111933.1|111971.7|111858.1|11
1734477920000|2024-12-17 23:25:20|111973.3|111923.3|111988.6|111938.6|111988.6|111938.6|111972.5|111922.5|17
1734477930000|2024-12-17 23:25:30|111978.2|111928.2|111969.6|111919.6|111978.2|111928.2|111969.6|111919.6|6
1734477940000|2024-12-17 23:25:40|111969.1|111919.1|111984.3|111934.3|111995.1|111945.1|111967.7|111917.7|29
1734477950000|2024-12-17 23:25:50|111972.5|111922.5|111970.7|111920.7|111972.5|111922.5|111966.6|111916.6|9
1734477960000|2024-12-17 23:26:00|111970|111920|111981.4|111931.4|111983.1|111933.1|111962.1|111912.1|15
1734477990000|2024-12-17 23:26:30|112053.9|111910.2|112050.6|111910.2|112053.9|111910.2|112050.5|111910.2|3
1734478000000|2024-12-17 23:26:40|112051.5||112050.6||112051.5||112050.6||2
1734478010000|2024-12-17 23:26:50|112049.7||112049.7||112049.7||112049.7||1
1734478020000|2024-12-17 23:27:00|112050.8|111931.3|111989.5|111939.5|112050.8|111939.5|111981.3|111931.3|3
1734478040000|2024-12-17 23:27:20|111981.3|111931.3|111981.3|111931.3|111981.3|111931.3|111981.3|111931.3|1
1734478050000|2024-12-17 23:27:30|112051.2|111911.5|112051.1|111911.5|112051.2|111911.5|112051.1|111911.5|2
1734478060000|2024-12-17 23:27:40|112051||112050.6||112051||112050.6||2
1734478070000|2024-12-17 23:27:50|111990.6|111940.6|111983.8|111933.8|111991.4|111941.4|111983.8|111933.8|6
1734478080000|2024-12-17 23:28:00|111978.2|111928.2|111970.6|111920.6|111994.6|111944.6|111966.6|111916.6|19
1734478090000|2024-12-17 23:28:10|111983.2|111933.2|111983|111933|111991.1|111941.1|111977.4|111927.4|7
1734478100000|2024-12-17 23:28:20|111977.5|111927.5|111970.1|111920.1|111992.7|111942.7|111970.1|111920.1|14
1734478110000|2024-12-17 23:28:30|111983|111933|111983.3|111933.3|111983.3|111933.3|111979.7|111929.7|4
1734478120000|2024-12-17 23:28:40|111971.3|111921.3|111974.8|111924.8|111984.8|111934.8|111968.1|111918.1|15
1734478130000|2024-12-17 23:28:50|111975.6|111925.6|111974.6|111924.6|111975.6|111925.6|111974.6|111924.6|4
1734478140000|2024-12-17 23:29:00|111974.2|111924.2|111975.5|111925.5|111975.5|111925.5|111974.2|111924.2|2
1734478150000|2024-12-17 23:29:10|111974.5|111924.5|111975.6|111925.6|111993.4|111943.4|111972|111922|27
1734478160000|2024-12-17 23:29:20|111994.3|111944.3|111974.4|111924.4|111994.3|111944.3|111974.4|111924.4|5
1734478170000|2024-12-17 23:29:30|111974.3|111924.3|111976.9|111926.9|111977.6|111927.6|111973.6|111923.6|7
1734478180000|2024-12-17 23:29:40|111976.6|111926.6|112042.7|111865.4|112043.9|111926.6|111975.9|111853.6|14
1734478190000|2024-12-17 23:29:50|112044.6|111866.1|112040.1|111868.2|112045.9|111868.2|112035.1|111855.1|24
1734478200000|2024-12-17 23:30:00|112041.6|111866.6|112042.8|111856.2|112042.9|111866.6|112035.1|111856.2|19
1734478210000|2024-12-17 23:30:10|112043.5|111862.5|112028.3|111856.9|112043.5|111926.4|111970.3|111856.9|14
1734478220000|2024-12-17 23:30:20|112030.8|111859.7|112027.1|111856.3|112030.8|111859.7|112027.1|111856.2|9
1734478230000|2024-12-17 23:30:30|112027.3|111856.1|112030.5|111859.4|112032.3|111862.2|112024.6|111854.2|19
1734478240000|2024-12-17 23:30:40|112029.2|111862.2|112028.7|111857.7|112031|111862.2|112028.4|111853|16
1734478250000|2024-12-17 23:30:50|112028.8|111857.8|112028.4|111857.5|112028.8|111857.8|112027.2|111856.3|5
1734478260000|2024-12-17 23:31:00|112028.5|111857.4|112026.5|111853.5|112028.5|111857.5|112026.5|111853.5|9
1734478270000|2024-12-17 23:31:10|112028.5|111856.3|112025.1|111868|112040.9|111876.4|112017.6|111853.5|23
1734478280000|2024-12-17 23:31:20|112017.3|111865.2|112037.1|111869.4|112037.3|111869.6|112017.3|111865.2|14
1734478290000|2024-12-17 23:31:30|112037|111868.1|112037|111869.9|112037.5|111869.9|112034.1|111865.2|9
1734478300000|2024-12-17 23:31:40|112037.9|111869|112033.1|111869.3|112040.2|111870.2|112030.6|111859.6|18
1734478310000|2024-12-17 23:31:50|112032.6|111869.6|112038|111869.1|112039|111871|112029.8|111866.9|18
1734478320000|2024-12-17 23:32:00|112037.5|111870.5|112033.1|111871.4|112037.5|111871.6|112026.3|111859.5|23
1734478330000|2024-12-17 23:32:10|112031.9|111870.2|112033.9|111873.2|112034.6|111875.6|112029.8|111870.2|10
1734478340000|2024-12-17 23:32:20|112034.9|111874.1|112036.4|111872.2|112036.6|111874.1|112019.2|111872.2|11
1734478350000|2024-12-17 23:32:30|112036.3|111872.1|112025.8|111876.3|112054.7|111877.6|112021.7|111854.7|20
1734478360000|2024-12-17 23:32:40|112029.9|111876.4|112045.5|111880.1|112045.5|111880.1|112026|111868.9|10
1734478370000|2024-12-17 23:32:50|112030.7|111881.4|112032.2|111881.4|112032.2|111881.9|112028.3|111878.3|10
1734478380000|2024-12-17 23:33:00|112028.1|111880.1|112032.3|111880.1|112046.7|111880.3|112028.1|111876.3|12
1734478390000|2024-12-17 23:33:10|112032.2|111879.2|112044|111872.1|112046.8|111879.2|112032.2|111872.1|10
1734478400000|2024-12-17 23:33:20|112040|111867.7|112027.1|111874.3|112047.4|111877.9|112027.1|111867.7|13
1734478410000|2024-12-17 23:33:30|112030.7|111877|112027.4|111876.6|112030.7|111877|112025.9|111873.1|12
1734478420000|2024-12-17 23:33:40|112024.4|111874|112029.2|111880.6|112033.9|111880.6|112024.4|111873.4|23
1734478430000|2024-12-17 23:33:50|112029.1|111880.7|112034|111878|112034|111881.5|112028.5|111876.5|13
1734478440000|2024-12-17 23:34:00|112034.6|111878.2|112045.9|111876.5|112045.9|111881.2|112031.4|111874.9|13
1734478450000|2024-12-17 23:34:10|112045.6|111878.8|112044.8|111876.4|112047.2|111882.7|112033.1|111874.8|12
1734478460000|2024-12-17 23:34:20|112045.6|111877.2|112044.6|111875.8|112045.6|111877.2|112044.5|111875.8|5
1734478470000|2024-12-17 23:34:30|112044.7|111875.9|112044.6|111875.8|112044.7|111875.9|112044.6|111875.8|2
1734478480000|2024-12-17 23:34:40|112044.7|111875.9|112054.2|111854.2|112054.2|111875.9|112044.7|111854.2|5
1734478490000|2024-12-17 23:34:50|112061.4|111861.4|112061.4|111861.4|112061.8|111861.8|112061.2|111861.2|7
1734478500000|2024-12-17 23:35:00|112061.1|111861.1|112048.6|111848.6|112061.1|111861.1|112046.5|111846.5|12
1734478510000|2024-12-17 23:35:10|112028.5|111876|112028.4|111875.8|112028.5|111876|112028.4|111875.6|8
1734478520000|2024-12-17 23:35:20|112028.6|111875.7|112028.6|111876.2|112028.6|111878.6|112028.6|111875.7|10
1734478530000|2024-12-17 23:35:30|112028.8|111876|111981.3|111931.3|112028.8|111931.3|111981.2|111876|6
1734478540000|2024-12-17 23:35:40|112010.2|111852|112010.2|111845.8|112010.2|111852.3|112010.2|111845.6|9
1734478550000|2024-12-17 23:35:50|112054.9|111854.9|112053.9|111853.9|112054.9|111854.9|112053.9|111853.9|7
1734478560000|2024-12-17 23:36:00|112054|111854|112039.9|111870.6|112054|111873.3|112023.2|111854|20
1734478570000|2024-12-17 23:36:10|112040.2|111871|112026.7|111875.9|112040.2|111876.3|112021.5|111871|14
1734478580000|2024-12-17 23:36:20|112027.7|111873.3|112025.1|111872.9|112040.9|111873.4|112022.3|111868.5|21
1734478590000|2024-12-17 23:36:30|112039.8|111873.3|112023.9|111876|112040.3|111876.3|112023.9|111871.8|10
1734478600000|2024-12-17 23:36:40|112022.6|111875.9|112022.7|111874.9|112022.7|111875.9|112022.6|111874.9|7
1734478610000|2024-12-17 23:36:50|112022.9|111874.8|112022.9|111874.8|112022.9|111874.9|112022.9|111874.8|3
1734478620000|2024-12-17 23:37:00|112022.7|111877.5|112027.4|111873.6|112040.8|111877.6|112022.7|111869.9|20
1734478630000|2024-12-17 23:37:10|112027.6|111874.1|112028|111873.4|112028.4|111875.5|112019.8|111870.5|23
1734478640000|2024-12-17 23:37:20|112025.6|111873.5|112029|111876.2|112040.7|111876.5|112022.8|111870.3|19
1734478650000|2024-12-17 23:37:30|112031.1|111876.4|112025.4|111870.8|112031.1|111878.6|112021.6|111869.9|23
1734478660000|2024-12-17 23:37:40|112029.2|111870.7|112024.7|111872|112040.1|111873.5|112020.9|111864.5|18
1734478670000|2024-12-17 23:37:50||111872.3||111872.2||111872.5||111872.2|7
1734478680000|2024-12-17 23:38:00|112021.2|111875.1|112029.3|111867.1|112029.3|111875.1|112021.2|111863.7|14
1734478690000|2024-12-17 23:38:10|112029.5|111869.6|112025.4|111870.1|112029.8|111870.1|112024|111863.9|15
1734478700000|2024-12-17 23:38:20|112029.3|111867.2|112031.6|111867|112031.6|111868.4|112027.8|111865.4|11
1734478710000|2024-12-17 23:38:30|112027.8|111864.2|112028|111869.6|112031.8|111869.9|112013.9|111853.4|43
1734478720000|2024-12-17 23:38:40|112023.4|111870.6|112024.2|111874.4|112034.9|111948.8|111996.8|111850.6|63
1734478730000|2024-12-17 23:38:50|112029.2|111874.6|112027.6|111871.7|112036.7|111879.5|111999.1|111863.9|45
1734478740000|2024-12-17 23:39:00|112029.4|111878|112032.6|111873.5|112058|111887.1|112016.4|111848|47
1734478750000|2024-12-17 23:39:10|112033.6|111870.4|112055.5|111855.5|112062.6|111881.6|112022.1|111842|30
1734478760000|2024-12-17 23:39:20|112052.1|111852.1|112034|111883.6|112054.6|111885.8|112024.1|111840|39
1734478770000|2024-12-17 23:39:30|112034.3|111881.2|112034.8|111881.7|112052.5|111890.3|112020.9|111842.6|39
1734478780000|2024-12-17 23:39:40|112030|111874.1|112033.4|111895.8|112035.1|111895.8|112018.1|111865.3|52
1734478790000|2024-12-17 23:39:50|112037.4|111890.8|112029.7|111875.3|112047.2|111892.8|112016.8|111868.2|50
1734478800000|2024-12-17 23:40:00|112026.1|111877.3|112023.5|111876.4|112046.3|111889.4|112020.4|111876.4|56
1734478810000|2024-12-17 23:40:10|112028.4|111872.5|112037.9|111874.5|112037.9|111888.4|112014.7|111866.7|47
1734478820000|2024-12-17 23:40:20|112036.9|111879.3|112032.8|111889.5|112042.8|111889.5|112023|111878|50
1734478830000|2024-12-17 23:40:30|112034.8|111888.1|112031.3|111880.6|112063.5|111888.1|112016.6|111846.5|46
1734478840000|2024-12-17 23:40:40|112035.1|111883.4|112048.7|111886.5|112049|111892.8|112025.6|111873.7|35
1734478850000|2024-12-17 23:40:50|112036.4|111883.4|112033|111884.9|112059.4|111896.6|112027.6|111843.1|45
1734478860000|2024-12-17 23:41:00|112036.6|111882.1|112037.9|111884.7|112051.6|111892|112023|111871.5|46
1734478870000|2024-12-17 23:41:10|112037.2|111885.3|112047.7|111881.2|112048.5|111890.7|112023.6|111860.2|51
1734478880000|2024-12-17 23:41:20|112045.8|111888.1|112031.4|111873.3|112059.8|111888.1|112026.2|111851.1|34
1734478890000|2024-12-17 23:41:30|112035.1|111876.1|112034.5|111879.5|112057.6|111888|112027.5|111844.4|38
1734478900000|2024-12-17 23:41:40|112033.9|111876.7|112042.4|111867.2|112045.4|111888.4|112019.5|111860.5|44
1734478910000|2024-12-17 23:41:50|112041.8|111872|112030.8|111881.2|112046|111882.6|112022.9|111871|36
1734478920000|2024-12-17 23:42:00|112030.7|111878.2|112031.6|111880|112041.8|111891.4|112015.1|111872.3|40
1734478930000|2024-12-17 23:42:10|112047.1|111885.6|112027.2|111875.3|112048|111885.6|112015.3|111863.6|52
1734478940000|2024-12-17 23:42:20|112018.5|111877.7|112035.1|111889.5|112047.3|111899|111949|111867.1|38
1734478950000|2024-12-17 23:42:30|112030.7|111889.6|112063.8|111863.8|112063.8|111890.9|112003.8|111847.6|44
1734478960000|2024-12-17 23:42:40|112057.9|111857.9|112052.8|111852.8|112057.9|111911.2|111951.5|111836.6|39
1734478970000|2024-12-17 23:42:50|112053.8|111853.8|112031.7|111882.7|112053.8|111883.3|112015.1|111851.6|39
1734478980000|2024-12-17 23:43:00|112029.5|111879.9|112050.2|111850.2|112052.9|111886.6|112004.3|111848.5|54
1734478990000|2024-12-17 23:43:10|112045.5|111845.5|112013|111868.6|112050.6|111884|112010.8|111845.5|30
1734479000000|2024-12-17 23:43:20|112016.1|111871.4|112026.8|111878.4|112049.2|111878.4|112008.1|111837.8|27
1734479010000|2024-12-17 23:43:30|112025.4|111873.6|112028.2|111876.3|112053.9|111929.6|111972|111838|43
1734479020000|2024-12-17 23:43:40|112024.6|111866.4|112033.2|111875.5|112037.6|111880.7|112008|111858.4|52
1734479030000|2024-12-17 23:43:50|112037.9|111880.3|112030.7|111871.7|112038.3|111880.3|112016.6|111857|45
1734479040000|2024-12-17 23:44:00|112027.8|111868.9|112029.8|111879.2|112040.7|111915.2|111961|111868.9|52
1734479050000|2024-12-17 23:44:10|112028.9|111881.6|112039.2|111873.3|112039.2|111884.3|112016.7|111856|50
1734479060000|2024-12-17 23:44:20|112036.3|111870.5|112025.1|111881.8|112052.2|111883|112006.2|111841.3|41
1734479070000|2024-12-17 23:44:30|112030.7|111878.5|112055|111855|112056.1|111885.4|112018.3|111848.5|35
1734479080000|2024-12-17 23:44:40|112058.9|111858.9|111945|111895|112058.9|111925.3|111945|111839.2|32
1734479090000|2024-12-17 23:44:50|111999.6|111870.1|112049.5|111849.5|112049.5|111922.3|111940.9|111842.2|43
1734479100000|2024-12-17 23:45:00|112043.5|111843.5|112027.4|111880.2|112049.5|111886.9|112013.9|111843.5|32
1734479110000|2024-12-17 23:45:10|112029.9|111882.1|112030.6|111866.4|112032.4|111902.5|111948.6|111866.4|45
1734479120000|2024-12-17 23:45:20|112021.5|111870.7|112032.1|111881.8|112032.1|111913.2|111963.2|111861.2|55
1734479130000|2024-12-17 23:45:30|112025.9|111871.9|112014.4|111867.4|112032.6|111884|112009.3|111867.4|33
1734479140000|2024-12-17 23:45:40|112006|111876.7|112030.2|111880.9|112051.4|111883.7|112003.8|111833.5|42
1734479150000|2024-12-17 23:45:50|112029.5|111887.5|112035.9|111889.9|112062.8|111917.2|111967.2|111839.6|49
1734479160000|2024-12-17 23:46:00|112035|111885.1|112019|111883.9|112055.9|111954.7|111995.2|111837.9|27
1734479170000|2024-12-17 23:46:10|112022.2|111881.7|112016|111880.1|112056.3|111925|111972.2|111846.1|42
1734479180000|2024-12-17 23:46:20|112016.6|111882.5|112030.7|111875.9|112058.3|111888.1|112007.9|111842.5|45
1734479190000|2024-12-17 23:46:30|112041.2|111841.2|112019.2|111881.2|112055.9|111928.1|111978.1|111837.8|42
1734479200000|2024-12-17 23:46:40|112023|111884|112030.3|111876.5|112052.2|111916.7|111965.1|111838|27
1734479210000|2024-12-17 23:46:50|112033.1|111879.3|112016.6|111884.2|112059.3|111913.5|111946.2|111843.3|43
1734479220000|2024-12-17 23:47:00|112008.4|111877.3|112023.9|111882|112046.6|111927.6|111968.3|111840|26
1734479230000|2024-12-17 23:47:10|112019|111886.6|112033.5|111885.5|112033.5|111886.6|112019|111885.4|6
1734479240000|2024-12-17 23:47:20|112033.3|111885.6|112033.3|111885.7|112033.3|111885.7|112033.3|111885.6|2
1734479250000|2024-12-17 23:47:30|112033.4|111885.8|112014.4|111889.3|112054.1|111889.3|112014.4|111853.6|11
1734479260000|2024-12-17 23:47:40|112018.7|111891.6|112024.1|111881.8|112039.7|111953.3|111978.3|111867.1|48
1734479270000|2024-12-17 23:47:50|112024.3|111880.7|112027.4|111885.1|112027.4|111889.2|112015.2|111873.4|48
1734479280000|2024-12-17 23:48:00|112020.5|111882.3|112023|111886.5|112039.1|111963.6|112011.9|111878.7|21
1734479290000|2024-12-17 23:48:10|112023.5|111886.1|112023|111887.7|112023.5|111887.7|112023|111885.7|9
1734479300000|2024-12-17 23:48:20||111887.8||111887.8||111887.8||111887.8|1
1734479310000|2024-12-17 23:48:30|112023.8|111888.1|112062.8|111862.8|112063.6|111888.1|112023.8|111862.2|10
1734479320000|2024-12-17 23:48:40|112062.2|111862.2|112062.1|111862.1|112062.5|111862.5|112062.1|111862.1|4
1734479330000|2024-12-17 23:48:50|112062.2|111862.2|112036.6|111882.6|112064.2|111896.8|112019.3|111850.7|29
1734479340000|2024-12-17 23:49:00|112019.4|111885.4|112024.2|111877.1|112061.7|111929.6|111979.6|111841.7|44
1734479350000|2024-12-17 23:49:10|112020.9|111874.3|112026.3|111893|112036.2|111893|112010.6|111874.3|32
1734479360000|2024-12-17 23:49:20|112021.3|111890.3|112027.4|111885.7|112040.1|111893.1|112016.4|111870.7|25
1734479370000|2024-12-17 23:49:30|112027.5|111886.2|112048|111848|112054.3|111929.2|111979.2|111846.5|37
1734479380000|2024-12-17 23:49:40|112052.7|111852.7|112066.1|111866.1|112066.8|111906.3|111956.3|111844.3|46
1734479390000|2024-12-17 23:49:50|112068.3|111868.3|112058.5|111858.5|112068.3|111968.7|111977.1|111854.6|33
1734479400000|2024-12-17 23:50:00|112059.1|111859.1|112032.6|111895.2|112059.1|111895.4|112021.7|111856.5|32
1734479410000|2024-12-17 23:50:10|112034|111894.3|112031|111888.5|112036.1|111920.2|111960|111881.4|29
1734479420000|2024-12-17 23:50:20|112024.7|111895.6|112021.3|111890.9|112034.7|111900.4|112017.8|111884.1|40
1734479430000|2024-12-17 23:50:30|112033.9|111896.3|112033.1|111898.9|112035.5|111956.3|111964.6|111870.9|29
1734479440000|2024-12-17 23:50:40|112031.2|111900.3|112055.5|111855.5|112055.5|111949.3|111961.7|111852.4|41
1734479450000|2024-12-17 23:50:50|112058.1|111858.1|112058.9|111858.9|112063.6|111940.2|111954.2|111849.3|53
1734479460000|2024-12-17 23:51:00|112058.5|111858.5|112007.9|111878.9|112058.5|111923.9|111965.7|111858.5|52
1734479470000|2024-12-17 23:51:10|112034.7|111878.7|112026.2|111894.1|112067.7|111939.6|111969.7|111855.4|40
1734479480000|2024-12-17 23:51:20|112029.7|111891.7|112065.8|111865.8|112065.8|111900.6|112020|111850.3|47
1734479490000|2024-12-17 23:51:30|112064.8|111864.8|112015.2|111884.9|112064.8|111921.6|111963.5|111856.7|54
1734479500000|2024-12-17 23:51:40|112029.2|111891|112031.8|111889.2|112034.4|111929|111979|111873.6|49
1734479510000|2024-12-17 23:51:50|112029.1|111894.3|111985.2|111935.2|112055.8|111945.4|111982.6|111850.4|45
1734479520000|2024-12-17 23:52:00|111996.5|111946.5|112057.9|111857.9|112061.5|111946.5|111996.5|111848.4|34
1734479530000|2024-12-17 23:52:10|112059|111859|112046|111846|112059|111947.7|111975.4|111841|53
1734479540000|2024-12-17 23:52:20|112047.2|111847.2|112059.7|111859.7|112062.3|111956.8|111978.3|111847|54
1734479550000|2024-12-17 23:52:30|112062.3|111862.3|112025.4|111881.2|112062.3|111941.6|111976.9|111850.2|52
1734479560000|2024-12-17 23:52:40|112019.3|111871.5|112045.5|111845.5|112053.5|111943.6|111956.2|111843.8|54
1734479570000|2024-12-17 23:52:50|112040.8|111840.8|112055.7|111855.7|112056.9|111883.5|112018.5|111840.8|43
1734479580000|2024-12-17 23:53:00|112055.8|111855.8|112026.6|111880.4|112056.1|111931.5|111973.1|111841.7|44
1734479590000|2024-12-17 23:53:10|112018.9|111879.4|112022.2|111881.4|112030.7|111936.7|111986.7|111867.2|41
1734479600000|2024-12-17 23:53:20|112029.1|111880.7|112028.8|111877.3|112054.7|111930.1|111980.1|111836|52
1734479610000|2024-12-17 23:53:30|112025.9|111880.6|112028.2|111878.3|112032.7|111892.2|112011.5|111868.3|42
1734479620000|2024-12-17 23:53:40|112025.1|111882.7|112026|111877.7|112030.6|111887.6|112010.9|111869.1|48
1734479630000|2024-12-17 23:53:50|112012.1|111877.1|112025.7|111876.4|112030.8|111924.7|111974.7|111873.6|54
1734479640000|2024-12-17 23:54:00|112019.9|111878.4|112025.4|111877.6|112036.4|111941|111974.7|111857.6|54
1734479650000|2024-12-17 23:54:10|112024.3|111878.5|111961.4|111911.4|112032.8|111912.9|111961.4|111868.6|61
1734479660000|2024-12-17 23:54:20|112025.8|111871.2|112012|111883.6|112027.6|111938.4|111988.4|111854.5|46
1734479670000|2024-12-17 23:54:30|111973.4|111884.2|112024.6|111879.7|112048.5|111925.9|111973.4|111842.7|51
1734479680000|2024-12-17 23:54:40|112019.7|111879.4|112023.8|111871.2|112030.8|111924.8|111972.7|111864.4|62
1734479690000|2024-12-17 23:54:50|112018.5|111869.4|112020.9|111885.4|112028.6|111885.9|112013.5|111867|51
1734479700000|2024-12-17 23:55:00|112027.2|111883.3|112031.7|111871.8|112032.8|111932.7|111978.9|111866.9|53
1734479710000|2024-12-17 23:55:10|112032.7|111868.4|112033.7|111883.6|112038.3|111886.5|112017|111868.4|48
1734479720000|2024-12-17 23:55:20|112036.1|111886.4|112026.4|111880.9|112036.1|111895.3|112006.9|111873.7|40
1734479730000|2024-12-17 23:55:30|112033.3|111874.1|112020.8|111883.1|112033.3|111886.2|112011.8|111871.3|39
1734479740000|2024-12-17 23:55:40|112016.8|111882|112018.7|111889.5|112035.9|111940.1|111990.1|111863.4|54
1734479750000|2024-12-17 23:55:50|112030.5|111883|112023.9|111887.9|112032.9|111891.7|112012.3|111867.1|56
1734479760000|2024-12-17 23:56:00|112028|111884.9|112026.4|111888.4|112036.2|111919.1|111969.1|111874.6|44
1734479770000|2024-12-17 23:56:10|112023.2|111887.1|111969.3|111919.3|112060.4|111944.3|111963.3|111846.9|44
1734479780000|2024-12-17 23:56:20|112028.7|111881|112024.1|111882.5|112034.9|111933.5|111977.3|111874.2|40
1734479790000|2024-12-17 23:56:30|112033.9|111882.8|112024.2|111881.5|112033.9|111943.1|111985.9|111875.8|50
1734479800000|2024-12-17 23:56:40|112025.6|111883.4|112054.9|111854.9|112057.3|111937.9|111980.8|111841.8|41
1734479810000|2024-12-17 23:56:50|112033.3|111879|112044.1|111844.1|112054.2|111918.9|111963.4|111844.1|39
1734479820000|2024-12-17 23:57:00|112045|111845|112032.5|111884.5|112051.8|111941.4|111988.3|111845|49
1734479830000|2024-12-17 23:57:10|112028.1|111883.2|112031.8|111889.3|112035.8|111942.9|111963.2|111872.5|42
1734479840000|2024-12-17 23:57:20|112030.2|111891.1|112035.3|111876.2|112059.4|111939.8|111978.9|111841.3|42
1734479850000|2024-12-17 23:57:30|112027.8|111873.9|112033.8|111879.5|112043.8|111903|112020.7|111850.7|60
1734479860000|2024-12-17 23:57:40|112031.4|111881.9|112030.7|111866.5|112037|111966.2|111987.2|111856.7|59
1734479870000|2024-12-17 23:57:50|112031.9|111871.4|112042|111842|112051.2|111926.1|111959.3|111837.2|45
1734479880000|2024-12-17 23:58:00|112023.9|111869.3|112013.3|111875.2|112054.2|111937.2|111979.3|111836.2|42
1734479890000|2024-12-17 23:58:10|112012|111874.2|112037.4|111837.4|112054.8|111936.3|111986.3|111835.1|24
1734479900000|2024-12-17 23:58:20|112018.9|111864.4|112045.5|111845.5|112055|111932.8|111980.3|111837.4|46
1734479910000|2024-12-17 23:58:30|112046.8|111846.8|112032.9|111832.9|112049.6|111924.1|111964.2|111832.9|47
1734479920000|2024-12-17 23:58:40|112041.8|111841.8|112017.6|111871.8|112050.1|111931.6|111976.5|111837|38
1734479930000|2024-12-17 23:58:50|112015.5|111871.2|112041.5|111841.5|112055.2|111932.1|111977.9|111833.7|52
1734479940000|2024-12-17 23:59:00|112047.7|111847.7|112026.4|111876.4|112053.3|111934.5|111982.1|111845.6|44
1734479950000|2024-12-17 23:59:10|112029|111874.4|112023.3|111878.7|112029|111878.7|112023.3|111874|13
1734479960000|2024-12-17 23:59:20|112018.8|111879.3|112033|111833|112046.6|111931.8|111981.8|111833|22
1734479970000|2024-12-17 23:59:30|112030.3|111830.3|112030.7|111876.9|112055.2|111882|112010.7|111830.3|44
1734479980000|2024-12-17 23:59:40|112026.5|111873.2|112042.1|111842.1|112052.4|111878.5|112016.3|111834.8|44
1734479990000|2024-12-17 23:59:50|112041.2|111841.2|112023.4|111867.3|112052.8|111961.3|111995.9|111841.2|57
1734480000000|2024-12-18 00:00:00|112029.1|111863.1|112028.3|111885|112042.5|111914.9|111960.1|111856|57
1734480010000|2024-12-18 00:00:10|112034.5|111879.7|112046.1|111895.4|112070.9|111934.8|111984.8|111854.2|42
1734480020000|2024-12-18 00:00:20|112040.8|111892.7|112049.5|111909.4|112055.4|111945.8|111990|111891.3|45
1734480030000|2024-12-18 00:00:30|112042.8|111909.1|112084.8|111884.8|112084.8|111962.3|112001.2|111877.1|52
1734480040000|2024-12-18 00:00:40|112085|111885|112005.8|111955.8|112085|111966.9|111998.1|111879.7|44
1734480050000|2024-12-18 00:00:50|112045.3|111915.9|112037.5|111902.6|112078.3|111952.1|111989.9|111860.7|51
1734480060000|2024-12-18 00:01:00|112025.2|111899.8|112052.9|111896.4|112079.2|111948.1|111988.8|111868.6|43
1734480070000|2024-12-18 00:01:10|112036.7|111893.1|111992.6|111942.6|112080.7|111952.9|111980.2|111868.4|44
1734480080000|2024-12-18 00:01:20|111995.2|111945.2|112080.2|111880.2|112080.2|111964.8|111982.5|111862.8|58
1734480090000|2024-12-18 00:01:30|112071.4|111871.4|112011|111961|112075|111961.1|111995.8|111871.4|26
1734480100000|2024-12-18 00:01:40|112010.8|111960.8|112074.1|111874.1|112080.7|111960.8|111978.3|111874.1|33
1734480110000|2024-12-18 00:01:50|112044.8|111917.6|112001.2|111951.2|112087.6|111961.2|111988|111870.3|37
1734480120000|2024-12-18 00:02:00|112007|111957|112082.7|111882.7|112083.7|111960.5|112002|111865.9|35
1734480130000|2024-12-18 00:02:10|112082.5|111882.5|111994.1|111944.1|112082.5|111968.3|111994.1|111882.5|44
1734480140000|2024-12-18 00:02:20|111996.8|111946.8|112047.7|111917.5|112065.9|111968.9|111990.4|111898.3|61
1734480150000|2024-12-18 00:02:30|112046.6|111919.3|112079.6|111879.6|112089.4|111964.6|112004.9|111871.1|54
1734480160000|2024-12-18 00:02:40|112079|111879|112078.1|111878.1|112091.5|111968.2|111996|111874.7|45
1734480170000|2024-12-18 00:02:50|112086.2|111886.2|112046.6|111912.9|112088.8|111961.1|111993.2|111876.3|43
1734480180000|2024-12-18 00:03:00|112046.3|111910.3|112013.2|111963.2|112094.9|111966.3|111984.7|111880.4|38
1734480190000|2024-12-18 00:03:10|112009.1|111959.1|111997.4|111947.4|112062.7|111959.1|111987.1|111896.9|56
1734480200000|2024-12-18 00:03:20|111991.8|111941.8|111997.3|111947.3|112090.4|111973.8|111986.1|111870.7|44
1734480210000|2024-12-18 00:03:30|112010.3|111960.3|112038.8|111910.3|112088|111966.4|111983.2|111873.2|30
1734480220000|2024-12-18 00:03:40|112039|111910.4|112055.1|111911.5|112060.8|111964.6|111991.4|111908.9|40
1734480230000|2024-12-18 00:03:50|112058.7|111913.4|112089.1|111889.1|112091.4|111961.6|111990.8|111878.4|51
1734480240000|2024-12-18 00:04:00|112091.3|111891.3|112083.8|111883.8|112095.2|111964.6|111992|111876.1|50
1734480250000|2024-12-18 00:04:10|112084.6|111884.6|112082.5|111882.5|112090|111967.3|111999.3|111860.7|48
1734480260000|2024-12-18 00:04:20|112075.3|111875.3|112048.7|111888.4|112081.5|111959.1|111990|111862.4|52
1734480270000|2024-12-18 00:04:30|112034.5|111898.9|111998.5|111948.5|112080.9|111959.7|111990.3|111873.4|47
1734480280000|2024-12-18 00:04:40|112045.7|111910.5|112011.6|111961.6|112083.6|111969.3|112005.6|111867.8|41
1734480290000|2024-12-18 00:04:50|112010.2|111960.2|112040.2|111913.2|112058.4|111965.5|111995.2|111881.4|62
1734480300000|2024-12-18 00:05:00|111988.6|111938.6|111987.6|111937.6|112087.2|111946.8|111980.2|111869.6|41
1734480310000|2024-12-18 00:05:10|112004.7|111954.7|112081.2|111881.2|112088.1|111968.6|111983.7|111871.8|48
1734480320000|2024-12-18 00:05:20|112075.9|111875.9|112075.6|111875.6|112086.4|111957.1|111980.5|111870.7|45
1734480330000|2024-12-18 00:05:30|112071.2|111871.2|111994.4|111944.4|112084|111952.6|111982.7|111867.2|40
1734480340000|2024-12-18 00:05:40|112000.2|111950.2|112001.2|111951.2|112083.7|111951.2|111976.8|111862.8|38
1734480350000|2024-12-18 00:05:50|111999.6|111949.6|112002.9|111977.9|112076.3|111985.2|111981|111859|48
1734480360000|2024-12-18 00:06:00|111992.9|111942.9|112046.7|111917.9|112081.8|111961.2|111977.4|111864.6|31
1734480370000|2024-12-18 00:06:10|112003.6|111918.9|111987.8|111937.8|112079.7|111955.5|111972.1|111869.2|44
1734480380000|2024-12-18 00:06:20|111998|111948|111994.6|111944.6|112085.6|111953.2|111979.3|111874.8|40
1734480390000|2024-12-18 00:06:30|111996.2|111946.2|111997.3|111947.3|112084.5|111956.5|111981.5|111874.4|40
1734480400000|2024-12-18 00:06:40|112070.2|111870.2|111995.4|111945.4|112090.2|111961.6|111983.5|111870.2|35
1734480410000|2024-12-18 00:06:50|111993.2|111943.2|111993.5|111943.5|112084.4|111965.7|111968.4|111868.1|45
1734480420000|2024-12-18 00:07:00|111990.7|111940.7|111981.3|111931.3|112066.4|111946.2|111968.9|111857.8|43
1734480430000|2024-12-18 00:07:10|111981.9|111931.9|111976.4|111926.4|112066.7|111953.8|111963.7|111853.6|45
1734480440000|2024-12-18 00:07:20|111974.9|111924.9|111971.2|111921.2|112068.4|111941.9|111964.4|111852.2|38
1734480450000|2024-12-18 00:07:30|111963.4|111913.4|111982|111932|112030.7|111942.2|111963.2|111863.5|42
1734480460000|2024-12-18 00:07:40|111973|111923|111965.7|111915.7|112063.6|111946|111960.1|111846.4|51
1734480470000|2024-12-18 00:07:50|111959.3|111909.3|112016.5|111884.1|112020.8|111938.3|111959.3|111884.1|35
1734480480000|2024-12-18 00:08:00|112022.3|111886.9|111957.8|111907.8|112027.1|111926.1|111955.7|111870.5|52
1734480490000|2024-12-18 00:08:10|111960.7|111910.7|112021.9|111885.6|112061|111933.3|111960.7|111840.8|43
1734480500000|2024-12-18 00:08:20|111967.2|111917.2|112020.9|111887.7|112021.7|111917.2|111958.1|111869.9|42
1734480510000|2024-12-18 00:08:30|112018.9|111882.2|111984.4|111934.4|112027.4|111935.2|111967.3|111882.2|31
1734480520000|2024-12-18 00:08:40|111979.9|111929.9|112019.2|111877.3|112047.3|111932.6|111957.6|111833.8|50
1734480530000|2024-12-18 00:08:50|112013.9|111886.4|112047.3|111847.3|112057.1|111938.2|111957.4|111847.3|42
1734480540000|2024-12-18 00:09:00|112049|111849|112061.6|111861.6|112061.6|111927.9|111958.8|111846.9|49
1734480550000|2024-12-18 00:09:10|111983.7|111933.7|112019.2|111883.5|112060.3|111933.7|111956.6|111844|45
1734480560000|2024-12-18 00:09:20|112016.8|111890.4|112016.9|111881.4|112021.2|111928.6|111961.2|111860.8|51
1734480570000|2024-12-18 00:09:30|112013.1|111878.6|111957.1|111907.1|112022.4|111934.2|111956.4|111873.8|55
1734480580000|2024-12-18 00:09:40|111960.1|111910.1|112065.6|111865.6|112065.6|111933.9|111957.5|111836.2|45
1734480590000|2024-12-18 00:09:50|112065.5|111865.5|111964.2|111914.2|112065.5|111932.3|111960.4|111865.5|36
1734480600000|2024-12-18 00:10:00|112022.2|111886.9|112055.5|111855.5|112055.5|111923.5|111945.2|111842.7|49
1734480610000|2024-12-18 00:10:10|112054.4|111854.4|112037.3|111837.3|112054.4|111927.6|111950.8|111837.3|27
1734480620000|2024-12-18 00:10:20|112042.4|111842.4|112046.9|111846.9|112054|111913|111956.4|111834.2|38
1734480630000|2024-12-18 00:10:30|112047.1|111847.1|111969.6|111919.6|112047.1|111927.9|111943.8|111833|39
1734480640000|2024-12-18 00:10:40|111969.5|111919.5|112018.9|111885.7|112050.6|111927.3|111950.7|111835.5|42
1734480650000|2024-12-18 00:10:50|111964.2|111884.9|111959.9|111909.9|112044|111928|111956.3|111828.6|33
1734480660000|2024-12-18 00:11:00|112007.6|111873.5|112002.9|111868.3|112039.6|111914.9|111958.8|111829.9|35
1734480670000|2024-12-18 00:11:10|111965.9|111915.9|112015.4|111876|112037.3|111921|111951|111830.3|29
1734480680000|2024-12-18 00:11:20|112012.6|111876.1|112001|111865.2|112012.6|111904|111942.9|111865.2|27
1734480690000|2024-12-18 00:11:30|112005.7|111865.3|112002|111875.9|112039.2|111905.6|111944.8|111826.9|44
1734480700000|2024-12-18 00:11:40|111999.5|111874|112027.5|111827.5|112036.8|111919.9|111941.3|111826.9|40
1734480710000|2024-12-18 00:11:50|112032.8|111832.8|112006|111875.8|112039.1|111913.4|111946.6|111829.3|44
1734480720000|2024-12-18 00:12:00|112009.9|111876.3|112037.5|111837.5|112043.4|111916.6|111961.3|111829.1|38
1734480730000|2024-12-18 00:12:10|111961.3|111911.3|112043.1|111843.1|112043.1|111928.2|111958.1|111825.7|37
1734480740000|2024-12-18 00:12:20|112050.7|111850.7|112034.1|111834.1|112050.7|111920.9|111955.4|111834.1|40
1734480750000|2024-12-18 00:12:30|112037.4|111837.4|111971.2|111921.2|112041.1|111923.4|111960.2|111830.9|37
1734480760000|2024-12-18 00:12:40|112011.9|111880.4|112047.8|111847.8|112049.3|111957.6|111945.2|111839.4|48
1734480770000|2024-12-18 00:12:50|112047.1|111847.1|112022.5|111891|112059|111960.9|111970.8|111842|32
1734480780000|2024-12-18 00:13:00|112029.1|111894.4|111990.5|111965.5|112054|111965.5|111969.5|111840|41
1734480790000|2024-12-18 00:13:10|111987.5|111962.5|111983.5|111933.5|111996.8|111963.6|111978.3|111933.3|18
1734480800000|2024-12-18 00:13:20|111983.7|111933.7|112013.7|111886.7|112054.5|111964.7|111979.1|111839.4|27
1734480810000|2024-12-18 00:13:30|112011.9|111885|112011.2|111885.2|112053.6|111952.8|111955|111835.3|35
1734480820000|2024-12-18 00:13:40|111978.3|111928.3|112040.3|111840.3|112048.1|111959.6|111962.9|111837.7|49
1734480830000|2024-12-18 00:13:50|112033.7|111833.7|112011.3|111872.6|112046.3|111905.5|111951|111828.6|43
1734480840000|2024-12-18 00:14:00|112007.8|111875.9|112034.7|111834.7|112044.5|111926|111959.1|111834.7|38
1734480850000|2024-12-18 00:14:10|112048.3|111858.2|112037.5|111837.5|112048.3|111957.1|111967.8|111835.8|35
1734480860000|2024-12-18 00:14:20|112045.7|111845.7|111982.9|111932.9|112046.6|111953.3|111964|111834.6|34
1734480870000|2024-12-18 00:14:30|111982.3|111932.3|111960.7|111935.7|112044.5|111940|111960.7|111834.5|35
1734480880000|2024-12-18 00:14:40|111978.2|111953.2|111973.5|111923.5|112040.3|111953.2|111957.7|111834.3|24
1734480890000|2024-12-18 00:14:50|111972.6|111922.6|111973.9|111923.9|111973.9|111923.9|111972.1|111922.1|7
1734480900000|2024-12-18 00:15:00|111974.1|111924.1|112034.2|111834.2|112050.1|111956.1|111969.3|111831.1|52
1734480910000|2024-12-18 00:15:10|112034.3|111834.3|111972.3|111922.3|112055.8|111951.4|111957.9|111831.7|44
1734480920000|2024-12-18 00:15:20|111986.9|111936.9|112015.5|111874.4|112052.1|111936.9|111960.7|111841.5|36
1734480930000|2024-12-18 00:15:30|112004.3|111876.8|112033.6|111833.6|112048.1|111932.8|111949.2|111825.3|47
1734480940000|2024-12-18 00:15:40|112036.3|111836.3|111971.6|111921.6|112039.8|111941.9|111954.7|111823.9|60
1734480950000|2024-12-18 00:15:50|111964.8|111939.8|112022.6|111822.6|112047.7|111939.8|111953.4|111820.7|44
1734480960000|2024-12-18 00:16:00|112025.2|111825.2|111997.6|111861.8|112025.2|111912.2|111952.5|111825.2|66
1734480970000|2024-12-18 00:16:10|111997.8|111854|111952.2|111902.2|112003.5|111917.9|111952.2|111845.3|55
1734480980000|2024-12-18 00:16:20|111951|111901|112008|111808|112027.5|111929.5|111927.3|111805.4|56
1734480990000|2024-12-18 00:16:30|112012.5|111812.5|112030.3|111830.3|112030.3|111900.9|111943.6|111808.5|33
1734481000000|2024-12-18 00:16:40|112030.5|111830.5|111944.1|111894.1|112030.5|111904.3|111940.6|111821.5|50
1734481010000|2024-12-18 00:16:50|111954.7|111904.7|112020.2|111820.2|112029.1|111919|111942.9|111812.7|54
1734481020000|2024-12-18 00:17:00|112027.8|111827.8|111940.7|111890.7|112032|111926.9|111937.9|111804.9|54
1734481030000|2024-12-18 00:17:10|111932.9|111882.9|112013.3|111813.3|112024.9|111925.4|111932.9|111805.6|39
1734481040000|2024-12-18 00:17:20|111948.1|111898.1|112009.3|111809.3|112024.3|111920.1|111936.3|111804.6|49
1734481050000|2024-12-18 00:17:30|112013.5|111813.5|112017.1|111817.1|112024|111905.7|111932.4|111802.2|49
1734481060000|2024-12-18 00:17:40|112021.3|111821.3|112016.6|111816.6|112025.2|111899.6|111932.8|111802.4|48
1734481070000|2024-12-18 00:17:50|112017.3|111817.3|112010.6|111810.6|112023.4|111922.2|111934.5|111805.4|43
1734481080000|2024-12-18 00:18:00|112011.9|111811.9|111942.1|111892.1|112029.3|111910.7|111931.6|111808.1|38
1734481090000|2024-12-18 00:18:10|111945.2|111895.2|111942.4|111892.4|112018.9|111921.2|111933|111802.1|49
1734481100000|2024-12-18 00:18:20|111985.9|111855.6|112023.4|111823.4|112023.4|111920.4|111935.8|111793.9|45
1734481110000|2024-12-18 00:18:30|112005.7|111805.7|112014.3|111814.3|112022.2|111917.2|111936|111803.3|51
1734481120000|2024-12-18 00:18:40|112012.9|111812.9|112008.1|111808.1|112021.6|111925.4|111932.8|111799.7|48
1734481130000|2024-12-18 00:18:50|112023|111823|111986.7|111855.1|112023|111924.8|111934.2|111809.2|42
1734481140000|2024-12-18 00:19:00|111945.3|111895.3|111952.2|111927.2|112031.1|111927.3|111931.9|111809.2|38
1734481150000|2024-12-18 00:19:10|111962.7|111912.7|112009.7|111809.7|112030|111927.1|111939.2|111805.5|30
1734481160000|2024-12-18 00:19:20|112025.1|111825.1|112015.6|111815.6|112025.5|111922|111945.8|111809.5|47
1734481170000|2024-12-18 00:19:30|112015.1|111815.1|112012.6|111812.6|112026|111908.8|111936.2|111807.6|39
1734481180000|2024-12-18 00:19:40|112013.5|111813.5|112030.5|111830.5|112030.5|111911.4|111935.3|111813.5|40
1734481190000|2024-12-18 00:19:50|112014.7|111814.7|112010|111810|112025|111918.5|111938|111808.9|41
1734481200000|2024-12-18 00:20:00|112025.8|111825.8|111989.6|111863.6|112035.1|111904.6|111945|111809|36
1734481210000|2024-12-18 00:20:10|111952.9|111902.9|111987|111859.8|112025.4|111920.9|111941|111816.4|36
1734481220000|2024-12-18 00:20:20|111949.7|111899.7|112023.4|111823.4|112023.4|111916.8|111935|111811|42
1734481230000|2024-12-18 00:20:30|112023.1|111823.1|111987.2|111855.2|112023.1|111905.2|111922.4|111814.4|44
1734481240000|2024-12-18 00:20:40|111983.4|111857.4|112030.2|111830.2|112030.2|111922.3|111935.9|111793.6|51
1734481250000|2024-12-18 00:20:50|112021.3|111821.3|111958.4|111908.4|112021.3|111908.8|111929.8|111801.8|52
1734481260000|2024-12-18 00:21:00|111951.9|111901.9|111982.9|111850.8|112022.4|111908.6|111938|111805.7|47
1734481270000|2024-12-18 00:21:10|111974.2|111848.5|111932.3|111882.3|112013.1|111894.4|111922.2|111802|47
1734481280000|2024-12-18 00:21:20|111943|111893|111933.3|111883.3|112015.4|111894.4|111933.3|111801.9|52
1734481290000|2024-12-18 00:21:30|111933.1|111883.1|111940.6|111890.6|112015.1|111898.9|111925.6|111794.2|58
1734481300000|2024-12-18 00:21:40|111940.8|111890.8|112004|111804|112013.7|111898.7|111920.9|111801.4|62
1734481310000|2024-12-18 00:21:50|112006.1|111806.1|111999.5|111799.5|112010.6|111908.1|111922.2|111797.5|50
1734481320000|2024-12-18 00:22:00|112002.3|111802.3|112008.1|111808.1|112018.6|111898.9|111931.1|111800.5|43
1734481330000|2024-12-18 00:22:10|112015.5|111815.5|111946.7|111896.7|112015.7|111896.7|111927.4|111803.9|36
1734481340000|2024-12-18 00:22:20|111942.9|111892.9|112012.9|111812.9|112018.3|111897.8|111930.5|111806.6|54
1734481350000|2024-12-18 00:22:30|112017.5|111817.5|111942.4|111892.4|112017.5|111894.7|111931.8|111802.8|27
1734481360000|2024-12-18 00:22:40|111945.8|111895.8|112010.4|111810.4|112014.7|111898.1|111926.9|111788.1|62
1734481370000|2024-12-18 00:22:50|112003.2|111803.2|111928.1|111878.1|112011.3|111896|111916.7|111799.1|37
1734481380000|2024-12-18 00:23:00|111930.7|111880.7|111939.2|111889.2|112015.7|111893.1|111920.8|111799.3|32
1734481390000|2024-12-18 00:23:10|111939.4|111889.4|112000.8|111800.8|112015|111892.2|111925|111800.6|45
1734481400000|2024-12-18 00:23:20|112013|111817.4|112017.8|111817.8|112025.8|111929.6|111929.4|111809.8|37
1734481410000|2024-12-18 00:23:30|111946.8|111896.8|111945.8|111895.8|112028.3|111914.4|111932.2|111813.9|51
1734481420000|2024-12-18 00:23:40|111940.2|111890.2|111945|111895|112027.2|111910.5|111928.7|111810.3|43
1734481430000|2024-12-18 00:23:50|111944.6|111894.6|111955.4|111905.4|112026.7|111914.8|111925.6|111809.5|36
1734481440000|2024-12-18 00:24:00|111948.8|111898.8|112014.9|111814.9|112028.9|111924.5|111938.2|111814.9|44
1734481450000|2024-12-18 00:24:10|112023.2|111823.2|112015.9|111815.9|112035|111908.8|111937.5|111815.5|37
1734481460000|2024-12-18 00:24:20|112024.3|111831.2|111957.1|111907.1|112033.2|111928.2|111944.6|111815.9|42
1734481470000|2024-12-18 00:24:30|111960.2|111910.2|111960.3|111935.3|112036.2|111935.3|111951|111820.4|46
1734481480000|2024-12-18 00:24:40|111960.9|111935.9|112018.3|111818.3|112033.4|111936.3|111941|111815|37
1734481490000|2024-12-18 00:24:50|112027|111827|111947.7|111897.7|112036.8|111908.6|111943.8|111818.2|46
1734481500000|2024-12-18 00:25:00|111944.7|111894.7|112020.2|111820.2|112028.2|111907.1|111935.7|111814.3|48
1734481510000|2024-12-18 00:25:10|112019.4|111819.4|112031.2|111831.2|112033.2|111926.7|111938|111810.7|32
1734481520000|2024-12-18 00:25:20|112016.3|111816.3|111956.2|111906.2|112029|111911.4|111941.9|111816.3|45
1734481530000|2024-12-18 00:25:30|112026.8|111826.8|112018.1|111818.1|112031.5|111937.6|111929|111815.4|37
1734481540000|2024-12-18 00:25:40|112023.5|111823.5|112019.6|111819.6|112032.3|111931.8|111950.9|111819.6|36
1734481550000|2024-12-18 00:25:50|112026.8|111826.8|112018.2|111818.2|112032.2|111937.4|111936.8|111816.6|36
1734481560000|2024-12-18 00:26:00|112017.4|111817.4|112034.8|111834.8|112035.7|111913.1|111936.4|111817.4|52
1734481570000|2024-12-18 00:26:10|112032.5|111832.5|112025.9|111825.9|112032.5|111907.9|111939|111808.3|47
1734481580000|2024-12-18 00:26:20|111944.6|111894.6|111956.6|111906.6|112027|111934.4|111939.8|111816.4|46
1734481590000|2024-12-18 00:26:30|111958.8|111908.8|112018.1|111818.1|112031.9|111933|111950.1|111817.8|37
1734481600000|2024-12-18 00:26:40|112025|111825|112026.2|111826.2|112032.2|111911.4|111946.1|111817.7|30
1734481610000|2024-12-18 00:26:50|112029|111829|112019.5|111819.5|112031.2|111936.1|111946.5|111817.8|52
1734481620000|2024-12-18 00:27:00|112013.8|111813.8|112012.4|111812.4|112033.2|111939.6|111940.9|111812.4|51
1734481630000|2024-12-18 00:27:10|112018|111818|112015|111815|112024.1|111894.9|111928.1|111804.7|33
1734481640000|2024-12-18 00:27:20|112006|111806|112006|111806|112018.1|111903.1|111926.5|111800.6|43
1734481650000|2024-12-18 00:27:30|112015.7|111815.7|112009|111809|112018.1|111913.2|111913.8|111801.7|49
1734481660000|2024-12-18 00:27:40|112002.3|111802.3|112013.4|111813.4|112017.6|111916.5|111924.6|111798.5|54
1734481670000|2024-12-18 00:27:50|112006.2|111806.2|111923.3|111873.3|112016|111913.1|111923.3|111797|47
1734481680000|2024-12-18 00:28:00|111931.9|111881.9|111921|111871|111943.2|111912.7|111921|111871|52
1734481690000|2024-12-18 00:28:10|111963.7|111824.8|111965.6|111832.3|112000.8|111901.9|111916.6|111788.9|50
1734481700000|2024-12-18 00:28:20|111961.3|111829.5|111994.8|111794.8|112004|111884.9|111913.4|111781.4|57
1734481710000|2024-12-18 00:28:30|111997.5|111797.5|112001.1|111801.1|112009.7|111915.1|111914.3|111790.7|49
1734481720000|2024-12-18 00:28:40|112000.2|111800.2|111932.7|111882.7|112013|111911|111920.8|111796.7|53
1734481730000|2024-12-18 00:28:50|111927.9|111877.9|111942.3|111892.3|111975.1|111892.3|111925.7|111829.1|66
1734481740000|2024-12-18 00:29:00|111942.7|111892.7|112022.1|111822.1|112022.1|111913.4|111927.1|111797.3|39
1734481750000|2024-12-18 00:29:10|112011.8|111811.8|112007.5|111807.5|112017.8|111892.9|111931.1|111796.6|53
1734481760000|2024-12-18 00:29:20|112013.7|111813.7|112013.3|111813.3|112014.5|111894.9|111935.8|111796.6|40
1734481770000|2024-12-18 00:29:30|112023|111823|112005.7|111805.7|112023|111914.3|111925.7|111797.9|34
1734481780000|2024-12-18 00:29:40|111936.8|111886.8|111933|111883|112016.2|111918.7|111920.2|111790.2|56
1734481790000|2024-12-18 00:29:50|111970.6|111841.4|112001.2|111801.2|112009.8|111888.7|111915.1|111793.4|60
1734481800000|2024-12-18 00:30:00|112009.2|111809.2|111969.8|111835.1|112012.6|111891.5|111912.6|111796.2|41
1734481810000|2024-12-18 00:30:10|111930.2|111842|111998.9|111798.9|112005.7|111907.7|111916.6|111791.1|37
1734481820000|2024-12-18 00:30:20|112005.3|111805.3|111925.9|111875.9|112008.7|111910.6|111923.3|111790.2|39
1734481830000|2024-12-18 00:30:30|111934.8|111884.8|111987.1|111787.1|112003.4|111901.9|111920.4|111786.2|32
1734481840000|2024-12-18 00:30:40|112000.8|111803.3|111970.3|111838.7|112005.9|111885.5|111920|111788.5|36
1734481850000|2024-12-18 00:30:50|111966.6|111841.1|112005|111805|112007.2|111890.7|111913.7|111788.4|33
1734481860000|2024-12-18 00:31:00|111989.4|111789.4|111996.8|111796.8|112001.7|111887|111916.4|111786.7|36
1734481870000|2024-12-18 00:31:10|111995.6|111795.6|111990.8|111790.8|112010.1|111882.3|111913.9|111784.9|44
1734481880000|2024-12-18 00:31:20|111947.1|111897.1|111927.1|111877.1|112010.1|111897.1|111917.7|111790.1|35
1734481890000|2024-12-18 00:31:30|111938.7|111888.7|111951.5|111901.5|112011.4|111901.5|111920.3|111801.2|38
1734481900000|2024-12-18 00:31:40|111950.2|111900.2|111937.9|111887.9|112022.4|111900.2|111932.6|111794.9|35
1734481910000|2024-12-18 00:31:50|111940.3|111890.3|112002.9|111802.9|112022.8|111892.6|111927.8|111801.6|36
1734481920000|2024-12-18 00:32:00|112022.8|111827.9|112012.2|111812.2|112022.8|111906.4|111932.9|111802.8|37
1734481930000|2024-12-18 00:32:10|112014.7|111814.7|112011.1|111811.1|112019.7|111912.2|111932.2|111804.1|55
1734481940000|2024-12-18 00:32:20|112017.9|111817.9|111943.1|111893.1|112019.7|111895.9|111932.8|111805.9|42
1734481950000|2024-12-18 00:32:30|111936.6|111886.6|112012.9|111814.7|112022.9|111896.8|111934.7|111800.9|45
1734481960000|2024-12-18 00:32:40|112012.3|111814|112002.8|111802.8|112012.3|111894.4|111928.7|111800.6|34
1734481970000|2024-12-18 00:32:50|112003.5|111803.5|112008.4|111808.4|112021.9|111921.4|111922.7|111797.4|50
1734481980000|2024-12-18 00:33:00|112015.8|111815.8|112015.6|111815.6|112026.4|111902|111920.4|111801.2|56
1734481990000|2024-12-18 00:33:10|112017.3|111817.3|112023.9|111823.9|112032.1|111940.3|111950.9|111817.3|31
1734482000000|2024-12-18 00:33:20|112024.6|111824.6|111958|111908|112035|111910.8|111938.9|111819|38
1734482010000|2024-12-18 00:33:30|112029.8|111829.8|111950.9|111900.9|112034.9|111934.3|111950.9|111818.6|35
1734482020000|2024-12-18 00:33:40|111948.4|111898.4|112013.6|111813.6|112033.1|111912.2|111946.1|111813.6|36
1734482030000|2024-12-18 00:33:50|112018.1|111818.1|112023.5|111823.5|112029.2|111930|111939.3|111811.2|33
1734482040000|2024-12-18 00:34:00|112016.1|111816.1|112018.2|111818.2|112030|111918.4|111929|111808.4|35
1734482050000|2024-12-18 00:34:10|112020.4|111820.4|111934.4|111884.4|112027.7|111900|111932|111808.4|39
1734482060000|2024-12-18 00:34:20|111925.4|111875.4|111910.6|111885.6|111997.6|111885.8|111909.1|111791.4|33
1734482070000|2024-12-18 00:34:30|111915.2|111890.2|112000.2|111800.2|112000.2|111892.5|111915.2|111792.2|31
1734482080000|2024-12-18 00:34:40|111995.1|111795.1|111991.7|111791.7|111995.5|111887.2|111893.6|111791.7|38
1734482090000|2024-12-18 00:34:50|111995.3|111795.3|111927.5|111877.5|111995.3|111892.5|111917|111791.5|41
1734482100000|2024-12-18 00:35:00|111927.8|111877.8|111918.5|111868.5|111994.3|111891.9|111884.1|111789.5|46
1734482110000|2024-12-18 00:35:10|111918.1|111868.1|111922|111872|111988.2|111896.2|111892.4|111785|42
1734482120000|2024-12-18 00:35:20|111927.2|111877.2|111916.4|111866.4|111992.2|111885|111895.1|111785|42
1734482130000|2024-12-18 00:35:30|111907.5|111857.5|111919.4|111869.4|111941.9|111891.9|111887.7|111857.5|48
1734482140000|2024-12-18 00:35:40|111919.5|111869.5|111884.2|111859.2|111923.8|111881|111884|111849.3|54
1734482150000|2024-12-18 00:35:50|111895.9|111870.9|111888|111863|111908.7|111873.7|111884.7|111849.1|28
1734482160000|2024-12-18 00:36:00|111897.5|111872.5|111986.3|111786.3|111988.3|111882.7|111888.7|111781|40
1734482170000|2024-12-18 00:36:10|111984.6|111784.6|111982.2|111782.2|111986.2|111883.2|111881.3|111777.6|53
1734482180000|2024-12-18 00:36:20|111982.3|111782.3|111923|111873|111982.3|111873|111880.8|111778.9|49
1734482190000|2024-12-18 00:36:30|111918.9|111868.9|111893.9|111843.9|111985.4|111878.1|111877.5|111775.7|40
1734482200000|2024-12-18 00:36:40|111892.7|111842.7|111914.7|111864.7|111981.8|111875.7|111876.1|111770.6|34
1734482210000|2024-12-18 00:36:50|111904.7|111854.7|111978.6|111778.6|111979.9|111874.6|111897.3|111768.8|37
1734482220000|2024-12-18 00:37:00|111903.7|111853.7|111899.7|111849.7|111973.8|111864.8|111875|111771.6|47
1734482230000|2024-12-18 00:37:10|111890.2|111840.2|111897.1|111847.1|111973.9|111863.9|111882.1|111768.9|43
1734482240000|2024-12-18 00:37:20|111895|111845|111977.6|111777.6|111977.6|111863.7|111878.7|111769.6|47
1734482250000|2024-12-18 00:37:30|111975|111775|111903.7|111853.7|111975|111873.7|111880.3|111773.2|36
1734482260000|2024-12-18 00:37:40|111910|111860|111975.3|111775.3|111975.3|111872.3|111870.7|111765.2|62
1734482270000|2024-12-18 00:37:50|111973|111773|111967|111767|111978.6|111865.9|111873.3|111766.3|45
1734482280000|2024-12-18 00:38:00|111967.6|111767.6|111967.3|111767.3|111974.1|111842.7|111873.6|111755.5|46
1734482290000|2024-12-18 00:38:10|111966.5|111766.5|111967.7|111767.7|111976.1|111864.3|111885.5|111761.3|40
1734482300000|2024-12-18 00:38:20|111966.7|111766.7|111878.3|111828.3|111970.2|111864.3|111860.8|111755.3|44
1734482310000|2024-12-18 00:38:30|111878.9|111828.9|111882.2|111832.2|111970.9|111857.4|111862.9|111763.1|38
1734482320000|2024-12-18 00:38:40|111889.8|111839.8|111971.2|111771.2|111979.1|111852.7|111865.4|111764.8|40
1734482330000|2024-12-18 00:38:50|111967.2|111767.2|111897.1|111847.1|111973.4|111867|111867.3|111758.4|43
1734482340000|2024-12-18 00:39:00|111882.6|111857.6|111904.6|111854.6|111974|111860.1|111877.1|111765.1|41
1734482350000|2024-12-18 00:39:10|111902.1|111852.1|111968.7|111768.7|111977.3|111869.6|111873|111768.7|44
1734482360000|2024-12-18 00:39:20|111967.2|111767.2|111962.4|111762.4|111969.5|111863.3|111887.9|111762.4|31
1734482370000|2024-12-18 00:39:30|111963.1|111763.1|111885.7|111835.7|111969.4|111865.4|111864.4|111759.5|50
1734482380000|2024-12-18 00:39:40|111887.9|111837.9|111963.4|111763.4|111970.4|111846.8|111887.9|111760.9|23
1734482390000|2024-12-18 00:39:50|111962.8|111762.8|111967.6|111767.6|111970.8|111868.9|111869.4|111762.8|38
1734482400000|2024-12-18 00:40:00|111966.7|111766.7|111962.6|111762.6|111968.5|111856.7|111866.3|111761.4|40
1734482410000|2024-12-18 00:40:10|111960.5|111760.5|111967.5|111767.5|111967.5|111865|111864.5|111758.4|51
1734482420000|2024-12-18 00:40:20|111967.9|111767.9|111899.8|111849.8|111969.8|111863.8|111864|111759.3|54
1734482430000|2024-12-18 00:40:30|111912.6|111862.6|111965.1|111765.1|111968.4|111863.3|111862.9|111765.1|51
1734482440000|2024-12-18 00:40:40|111963.5|111763.5|111891.5|111841.5|111971.2|111867.4|111872.4|111762.3|48
1734482450000|2024-12-18 00:40:50|111890.2|111840.2|111967.9|111767.9|111968.9|111854.1|111882.5|111766.5|38
1734482460000|2024-12-18 00:41:00|111964|111764|111899.5|111849.5|111978.6|111869.2|111883.8|111764|49
1734482470000|2024-12-18 00:41:10|111912.2|111862.2|111962.5|111762.5|111967.3|111862.2|111890.6|111759|43
1734482480000|2024-12-18 00:41:20|111958.4|111758.4|111917.6|111867.6|111983|111872.9|111876|111758.4|50
1734482490000|2024-12-18 00:41:30|111914.2|111864.2|111894|111844|111979.4|111869.3|111882.7|111768.5|36
1734482500000|2024-12-18 00:41:40|111898.1|111848.1|111970|111770|111970.7|111858.8|111877.3|111763.8|40
1734482510000|2024-12-18 00:41:50|111974.9|111774.9|111869.7|111844.7|111975.9|111869.9|111866.2|111767.5|39
1734482520000|2024-12-18 00:42:00|111872.1|111847.1|111880.9|111830.9|111967.8|111854.6|111872.1|111759.5|51
1734482530000|2024-12-18 00:42:10|111887.2|111837.2|111892|111842|111903.4|111860.1|111871.2|111829.7|40
1734482540000|2024-12-18 00:42:20|111887.7|111837.7|111893.6|111843.6|111970.9|111857.8|111864.4|111762.8|49
1734482550000|2024-12-18 00:42:30|111892.4|111842.4|111961.5|111761.5|111963.8|111863.6|111880.9|111757.2|40
1734482560000|2024-12-18 00:42:40|111970.3|111770.3|111875.9|111825.9|111970.3|111858.6|111861|111752.1|50
1734482570000|2024-12-18 00:42:50|111879.7|111829.7|111870.7|111820.7|111964.1|111840.7|111855.3|111750.2|44
1734482580000|2024-12-18 00:43:00|111872.6|111822.6|111884.7|111834.7|111909.5|111859.5|111863.3|111813.3|52
1734482590000|2024-12-18 00:43:10|111886.5|111836.5|111898.2|111848.2|111963|111852.2|111879.8|111760.6|38
1734482600000|2024-12-18 00:43:20|111893.7|111843.7|111961|111761|111961.7|111858.2|111878.4|111754.2|37
1734482610000|2024-12-18 00:43:30|111955.2|111755.2|111964.9|111764.9|111978.5|111847.4|111883.4|111755.2|36
1734482620000|2024-12-18 00:43:40|111967.3|111767.3|111885.7|111835.7|111971.2|111854.6|111863.8|111756.3|42
1734482630000|2024-12-18 00:43:50|111887.7|111837.7|111870.9|111820.9|111974.4|111868.5|111870.8|111756.9|45
1734482640000|2024-12-18 00:44:00|111876.9|111826.9|111959|111759|111959|111855.5|111868.1|111759|48
1734482650000|2024-12-18 00:44:10|111958.8|111758.8|111883.8|111833.8|111959.7|111848.3|111864.1|111758.4|38
1734482660000|2024-12-18 00:44:20|111887.2|111837.2|111872|111822|111957.5|111861.6|111859|111752.8|42
1734482670000|2024-12-18 00:44:30|111866.5|111816.5|111898.4|111848.4|111953.1|111848.4|111858.3|111752.4|24
1734482680000|2024-12-18 00:44:40|111891.7|111841.7|111876.4|111826.4|111899.7|111849.7|111861.8|111826.4|29
1734482690000|2024-12-18 00:44:50|111876.9|111826.9|111888.4|111838.4|111901.8|111851.8|111857|111820.4|46
1734482700000|2024-12-18 00:45:00|111858.8|111833.8|111874.4|111824.4|111911.3|111861.3|111855.2|111824.4|60
1734482710000|2024-12-18 00:45:10|111876.2|111826.2|111894.7|111844.7|111948.6|111856.9|111854.6|111750.8|40
1734482720000|2024-12-18 00:45:20|111905.9|111855.9|111860.1|111810.1|111905.9|111855.9|111850.3|111810.1|41
1734482730000|2024-12-18 00:45:30|111860.2|111810.2|111896.1|111846.1|111901.7|111851.7|111860.2|111810.2|53
1734482740000|2024-12-18 00:45:40|111892.9|111842.9|111870.8|111820.8|111951.3|111842.9|111870.8|111749|29
1734482750000|2024-12-18 00:45:50|111868.3|111818.3|111886.6|111836.6|111958.7|111843.9|111856.8|111745|42
1734482760000|2024-12-18 00:46:00|111879.7|111829.7|111950|111750|111963|111845.4|111851.2|111744.2|54
1734482770000|2024-12-18 00:46:10|111875.1|111825.1|111958|111758|111958|111842.7|111863.7|111758|47
1734482780000|2024-12-18 00:46:20|111955.1|111755.1|111889.3|111839.3|111963.1|111852.2|111847.8|111748.7|51
1734482790000|2024-12-18 00:46:30|111879.3|111829.3|111876|111826|111911.4|111829.5|111861.6|111782.4|12
1734482800000|2024-12-18 00:46:40|111876.8|111826.8|111877.4|111827.4|111920.4|111836.4|111876|111793.2|12
1734482810000|2024-12-18 00:46:50|111877.8|111827.8|111890.4|111840.4|111890.4|111840.4|111875.3|111825.3|9
1734482820000|2024-12-18 00:47:00|111895.3|111845.3|111886.9|111836.9|111895.3|111845.3|111868.3|111818.3|13
1734482830000|2024-12-18 00:47:10|111892.5|111842.5|111966.9|111766.9|111966.9|111842.5|111885.2|111760.7|16
1734482840000|2024-12-18 00:47:20|111958.6|111762.9|111965.7|111768.5|111980.1|111780.1|111958.6|111760.3|20
1734482850000|2024-12-18 00:47:30|111965.6|111770.6|111965|111768.2|111966.4|111770.6|111964|111766.5|20
1734482860000|2024-12-18 00:47:40|111965.4|111768.9|111960.9|111760.9|111965.4|111768.9|111957.3|111757.3|14
1734482870000|2024-12-18 00:47:50|111957.5|111757.5|111918.4|111718.4|111958.4|111758.4|111917.2|111717.2|23
1734482880000|2024-12-18 00:48:00|111921.9|111721.9|111918.2|111718.2|111921.9|111721.9|111905.9|111705.9|19
1734482890000|2024-12-18 00:48:10|111918.3|111718.3|111917.2|111717.2|111918.7|111718.7|111916.1|111716.1|15
1734482900000|2024-12-18 00:48:20|111920.7|111720.7|111913.7|111713.7|111922.3|111722.3|111903.7|111703.7|40
1734482910000|2024-12-18 00:48:30|111913.4|111713.4|111924.3|111724.3|111924.3|111724.3|111912.1|111712.1|18
1734482920000|2024-12-18 00:48:40|111923.7|111723.7|111929.2|111729.2|111929.2|111729.2|111921.3|111721.3|12
1734482930000|2024-12-18 00:48:50|111925.5|111725.5|111939.8|111740.7|111945.9|111745.9|111925.2|111725.2|21
1734482940000|2024-12-18 00:49:00|111940.1|111743.2|111937.4|111737.4|111943.8|111744|111937.4|111737.4|16
1734482950000|2024-12-18 00:49:10|111940.4|111740.4|111941.2|111741.2|111941.3|111742.6|111937.4|111738.7|14
1734482960000|2024-12-18 00:49:20|111942.5|111742.7|111945|111745.3|111946.6|111746.6|111941.3|111741.3|17
1734482970000|2024-12-18 00:49:30|111944.5|111744.5|111936.5|111736.5|111944.5|111744.5|111936.5|111736.5|16
1734482980000|2024-12-18 00:49:40|111936.4|111736.4|111941.2|111741.2|111941.7|111741.7|111936.4|111736.4|12
1734482990000|2024-12-18 00:49:50|111941.9|111741.9|111940.4|111740.4|111941.9|111741.9|111940.1|111740.1|9
1734483000000|2024-12-18 00:50:00|111940.5|111740.5|111941.8|111741.8|111943.6|111743.6|111938|111738|21
1734483010000|2024-12-18 00:50:10|111941.7|111741.7|111940|111740.9|111941.8|111742.4|111939.2|111739.2|18
1734483020000|2024-12-18 00:50:20|111939|111741|111940|111740.9|111940|111743|111935|111737.9|16
1734483030000|2024-12-18 00:50:30|111939.1|111740.7|111943.1|111743.1|111944.5|111744.5|111939.1|111739.1|16
1734483040000|2024-12-18 00:50:40|111945.2|111745.2|111942|111746.6|111945.4|111749.1|111939.7|111739.7|14
1734483050000|2024-12-18 00:50:50|111941.3|111741.9|111941.8|111743|111943.1|111746.6|111939.3|111739.3|21
1734483060000|2024-12-18 00:51:00|111940|111740|111939.2|111739.2|111943.9|111743.9|111939.2|111739.2|17
1734483070000|2024-12-18 00:51:10|111940.2|111740.2|111935.5|111735.5|111940.2|111740.2|111935.5|111735.5|11
1734483080000|2024-12-18 00:51:20|111935|111736.7|111935|111735.9|111935|111739.1|111935|111735.6|10
1734483090000|2024-12-18 00:51:30|111931|111735|111934.8|111734.8|111935.2|111735.8|111931|111731|9
1734483100000|2024-12-18 00:51:40|111935.1|111735.1|111931|111731|111935.1|111736.9|111931|111731|8
1734483110000|2024-12-18 00:51:50|111930.9|111730.9|111929.7|111729.7|111930.9|111730.9|111926.9|111726.9|14
1734483120000|2024-12-18 00:52:00|111930.3|111730.3|111929.4|111729.4|111932.3|111732.3|111928.2|111728.2|16
1734483130000|2024-12-18 00:52:10|111930.2|111730.2|111926.6|111726.6|111930.2|111730.2|111925.7|111725.7|15
1734483140000|2024-12-18 00:52:20|111928.1|111728.1|111933.1|111733.1|111934.1|111734.1|111925.9|111725.9|18
1734483150000|2024-12-18 00:52:30|111933|111733|111935.8|111735.8|111938.6|111738.6|111933|111733|21
1734483160000|2024-12-18 00:52:40|111936.8|111736.8|111935.5|111735.5|111940|111740|111934.5|111734.5|16
1734483170000|2024-12-18 00:52:50|111935.2|111735.2|111937.2|111737.2|111939.9|111739.9|111935.2|111735.2|22
1734483180000|2024-12-18 00:53:00|111936.8|111736.8|111939.5|111739.5|111941.7|111741.7|111936.8|111736.8|15
1734483190000|2024-12-18 00:53:10|111942.8|111742.8|111934.3|111734.3|111945.6|111745.6|111931|111733|19
1734483200000|2024-12-18 00:53:20|111933.6|111733.6|111934.4|111734.4|111934.6|111734.6|111930.3|111730.3|18
1734483210000|2024-12-18 00:53:30|111932.6|111732.6|111935|111735|111935|111735|111929.4|111729.4|25
1734483220000|2024-12-18 00:53:40|111933.7|111733.7|111934.7|111734.7|111935.2|111735.2|111931.2|111731.2|19
1734483230000|2024-12-18 00:53:50|111935.5|111735.5|111950.5|111761|111950.5|111761|111933.7|111733.7|27
1734483240000|2024-12-18 00:54:00|111957|111761.7|111950.5|111766.6|111957|111772.4|111949.6|111757.8|24
1734483250000|2024-12-18 00:54:10|111949.2|111769.1|111938|111759.2|111954.7|111769.1|111938|111754.1|19
1734483260000|2024-12-18 00:54:20|111937.7|111759.3|111938.1|111759.8|111942|111761.3|111935.2|111751.7|17
1734483270000|2024-12-18 00:54:30|111939.3|111757.3|111931.2|111758.2|111941.3|111761.3|111931.2|111755.9|22
1734483280000|2024-12-18 00:54:40|111934.5|111761.5|111945|111776.1|111952.4|111776.1|111934.5|111761.5|25
1734483290000|2024-12-18 00:54:50|111948.3|111777.4|111956.6|111791.7|111968.2|111791.7|111944.9|111765.8|36
1734483300000|2024-12-18 00:55:00|111959.1|111773.7|111968.7|111804.3|111968.7|111804.3|111951.7|111773.2|34
1734483310000|2024-12-18 00:55:10|111973.2|111799.4|111972.9|111812.1|111976.5|111815.5|111971.4|111799.4|18
1734483320000|2024-12-18 00:55:20|111978|111794.5|111962.4|111798.4|111978|111807|111959.2|111794.5|31
1734483330000|2024-12-18 00:55:30|111961.9|111798.1|111966.1|111805.2|111966.5|111805.6|111961.2|111798.1|17
1734483340000|2024-12-18 00:55:40|111965.8|111805.1|111965.8|111804.8|111966|111805.1|111962.9|111804.3|15
1734483350000|2024-12-18 00:55:50|111965.5|111804.3|111959|111809.1|111965.7|111809.2|111957.9|111804.3|7
1734483360000|2024-12-18 00:56:00|111962.4|111809|111969.5|111805.4|111969.5|111809|111958.6|111805.3|7
1734483370000|2024-12-18 00:56:10|111969.8|111805.9|111970.5|111805.9|111972.8|111811.9|111969.8|111805.8|17
1734483380000|2024-12-18 00:56:20|111970.7|111805.2|111972.8|111806.2|111972.8|111806.6|111969.1|111800.3|18
1734483390000|2024-12-18 00:56:30|111972.7|111806.3|111975.2|111810.2|111975.2|111810.2|111972.6|111805.8|9
1734483400000|2024-12-18 00:56:40|111966|111814.8|111963.8|111812.4|111967.1|111815.8|111963.8|111812.4|7
1734483410000|2024-12-18 00:56:50|111967.1|111811.6|111966.4|111814.9|111967.1|111814.9|111963|111811.4|8
1734483420000|2024-12-18 00:57:00|111967.2|111815.7|111973.5|111807.8|111976.2|111819.7|111967.2|111807.4|12
1734483430000|2024-12-18 00:57:10|111973.3|111807.6|111976.1|111816.3|111976.1|111816.3|111972.3|111806.1|13
1734483440000|2024-12-18 00:57:20|111976.2|111816.5|111974.7|111817|111980.8|111817.6|111974.7|111815.8|10
1734483450000|2024-12-18 00:57:30|111977.2|111813.3|111971.5|111822.2|111979.7|111822.2|111971.5|111813.3|10
1734483460000|2024-12-18 00:57:40|111968.2|111822|111967.3|111821.6|111968.2|111822|111964|111821.6|7
1734483470000|2024-12-18 00:57:50|111967|111821.4|111972|111815.2|111972|111823|111963.7|111815.2|7
1734483480000|2024-12-18 00:58:00|111971.6|111815.6|111965.5|111805.8|111980.5|111819|111965.3|111803.3|18
1734483490000|2024-12-18 00:58:10|111965.8|111805.6|111966.7|111809.7|111966.7|111809.7|111963.7|111804.5|13
1734483500000|2024-12-18 00:58:20|111966|111809|111967.6|111808.5|111967.6|111809|111966|111808.3|9
1734483510000|2024-12-18 00:58:30|111967.5|111808.4|111959.2|111800.4|111967.5|111808.5|111959.2|111800.4|13
1734483520000|2024-12-18 00:58:40|111957.6|111799.2|111957.6|111798.8|111958.1|111799.7|111955.2|111797.4|13
1734483530000|2024-12-18 00:58:50|111957|111798.2|111946.7|111798.1|111957.1|111798.7|111946.7|111795.7|15
1734483540000|2024-12-18 00:59:00|111948.2|111798.2|111949.6|111798.1|111949.6|111799.5|111948|111797.7|10
1734483550000|2024-12-18 00:59:10|111948.7|111797.9|111957.7|111802|111958.1|111802.5|111947.4|111797.3|20
1734483560000|2024-12-18 00:59:20|111958.2|111803.6|111958.8|111802.9|111959.1|111804.4|111958.1|111802.4|9
1734483570000|2024-12-18 00:59:30|111968|111791|111939.1|111775.5|111968|111791|111938.9|111766.2|11
1734483580000|2024-12-18 00:59:40|111939.5|111772.2|111937.7|111766.8|111949|111776.3|111937.7|111761|14
1734483590000|2024-12-18 00:59:50|111939.5|111767.8|111939.8|111764.8|111944|111767.8|111939.5|111764.8|11
1734483600000|2024-12-18 01:00:00|111884.5|111770.5|111876.8|111826.8|111884.5|111834.5|111876.8|111770.5|6
1734483610000|2024-12-18 01:00:10|111877.5|111827.5|111860.4|111810.4|111877.5|111827.5|111860.4|111810.4|15
1734483620000|2024-12-18 01:00:20|111860.1|111810.1|111857.8|111807.8|111862.6|111812.6|111855.1|111805.1|12
1734483630000|2024-12-18 01:00:30|111858.8|111808.8|111868.1|111818.1|111873.6|111823.6|111858.8|111808.8|23
1734483640000|2024-12-18 01:00:40|111870.5|111820.5|111873.4|111823.4|111876.3|111826.3|111869.6|111819.6|28
1734483650000|2024-12-18 01:00:50|111873.2|111823.2|111882.8|111832.8|111888.8|111838.8|111873.2|111823.2|23
1734483660000|2024-12-18 01:01:00|111884.2|111834.2|111885.6|111835.6|111887.2|111837.2|111879.7|111829.7|20
1734483670000|2024-12-18 01:01:10|111885.7|111835.7|111886|111836|111886.7|111836.7|111885.5|111835.5|7
1734483680000|2024-12-18 01:01:20|111885.9|111835.9|111884.8|111834.8|111886|111836|111881.3|111831.3|12
1734483690000|2024-12-18 01:01:30|111884.7|111834.7|111889.4|111839.4|111890.4|111840.4|111882.4|111832.4|9
1734483700000|2024-12-18 01:01:40|111889.5|111839.5|111889.4|111839.4|111889.5|111839.5|111889.4|111839.4|4
1734483710000|2024-12-18 01:01:50|111889.5|111839.5|111893.2|111843.2|111894.2|111844.2|111885.7|111835.7|17
1734483720000|2024-12-18 01:02:00|111894|111844|111890.8|111840.8|111898.6|111848.6|111889.8|111839.8|24
1734483730000|2024-12-18 01:02:10|111890.7|111840.7|111887.7|111837.7|111892.2|111842.2|111885.5|111835.5|20
1734483740000|2024-12-18 01:02:20|111889.4|111839.4|111902.1|111852.1|111906|111856|111887.7|111837.7|26
1734483750000|2024-12-18 01:02:30|111902.4|111852.4|111906.1|111856.1|111906.9|111856.9|111901.3|111851.3|23
1734483760000|2024-12-18 01:02:40|111902.6|111852.6|111908.1|111858.1|111909|111859|111900.7|111850.7|31
1734483770000|2024-12-18 01:02:50|111909.5|111859.5|111907.7|111857.7|111909.5|111859.5|111902.4|111852.4|22
1734483780000|2024-12-18 01:03:00|111906.6|111856.6|111905.6|111855.6|111913.8|111863.8|111901.8|111851.8|24
1734483790000|2024-12-18 01:03:10|111906|111856|111906.6|111856.6|111911.9|111861.9|111899.2|111849.2|11
1734483800000|2024-12-18 01:03:20|111906.2|111856.2|111913|111863|111913.5|111863.5|111905.4|111855.4|17
1734483810000|2024-12-18 01:03:30|111912.7|111862.7|111910.6|111860.6|111912.7|111862.7|111909.7|111859.7|10
1734483820000|2024-12-18 01:03:40|111910.5|111860.5|111910.1|111860.1|111910.5|111860.5|111910.1|111860.1|6
1734483830000|2024-12-18 01:03:50|111910.5|111860.5|111907.1|111857.1|111911.2|111861.2|111907.1|111857.1|10
1734483840000|2024-12-18 01:04:00|111906|111856|111903.5|111853.5|111916.5|111866.5|111903.3|111853.3|12
1734483850000|2024-12-18 01:04:10|111903.7|111853.7|111904.8|111854.8|111905.5|111855.5|111903.6|111853.6|5
1734483860000|2024-12-18 01:04:20|111904.7|111854.7|111910.9|111860.9|111911|111861|111901.4|111851.4|25
1734483870000|2024-12-18 01:04:30|111911|111861|111910.7|111860.7|111912|111862|111907.7|111857.7|19
1734483880000|2024-12-18 01:04:40|111910.6|111860.6|111910.3|111860.3|111910.6|111860.6|111907.2|111857.2|7
1734483890000|2024-12-18 01:04:50|111910.2|111860.2|111910.3|111860.3|111910.4|111860.4|111910.2|111860.2|4
1734483900000|2024-12-18 01:05:00|111911.3|111861.3|111909.6|111859.6|111916.4|111866.4|111907.1|111857.1|15
1734483910000|2024-12-18 01:05:10|111909.3|111859.3|111906.4|111856.4|111911.4|111861.4|111904|111854|7
1734483920000|2024-12-18 01:05:20|111906.2|111856.2|111907.7|111857.7|111907.7|111857.7|111906|111856|11
1734483930000|2024-12-18 01:05:30|111907.9|111857.9|111909.5|111859.5|111909.5|111859.5|111907.8|111857.8|6
1734483940000|2024-12-18 01:05:40|111908.9|111858.9|111899.7|111849.7|111909.1|111859.1|111893.1|111843.1|18
1734483950000|2024-12-18 01:05:50|111899.8|111849.8|111899.8|111849.8|111899.8|111849.8|111899.8|111849.8|1
1734483960000|2024-12-18 01:06:00|111899.1|111849.1|111906.1|111856.1|111906.1|111856.1|111899.1|111849.1|10
1734483970000|2024-12-18 01:06:10|111906.9|111856.9|111899.3|111849.3|111910.7|111860.7|111899.3|111849.3|17
1734483980000|2024-12-18 01:06:20|111900.5|111850.5|111906.8|111856.8|111908.2|111858.2|111900.5|111850.5|16
1734483990000|2024-12-18 01:06:30|111907|111857|111897.4|111847.4|111911|111861|111894.6|111844.6|20
1734484000000|2024-12-18 01:06:40|111895.1|111845.1|111894.1|111844.1|111897.4|111847.4|111894|111844|7
1734484010000|2024-12-18 01:06:50|111894.4|111844.4|111895.5|111845.5|111895.9|111845.9|111894.4|111844.4|10
1734484020000|2024-12-18 01:07:00|111895.7|111845.7|111895|111845|111895.7|111845.7|111892.9|111842.9|11
1734484030000|2024-12-18 01:07:10|111896.7|111846.7|111900.9|111850.9|111900.9|111850.9|111895.3|111845.3|9
1734484040000|2024-12-18 01:07:20|111902.1|111852.1|111902.4|111852.4|111904.3|111854.3|111902.1|111852.1|7
1734484050000|2024-12-18 01:07:30|111902.7|111852.7|111901.8|111851.8|111904.8|111854.8|111901.6|111851.6|12
1734484060000|2024-12-18 01:07:40|111901.7|111851.7|111903.8|111853.8|111904.4|111854.4|111900.7|111850.7|18
1734484070000|2024-12-18 01:07:50|111903.9|111853.9|111899.8|111849.8|111903.9|111853.9|111899.8|111849.8|6
1734484080000|2024-12-18 01:08:00|111900.1|111850.1|111904.1|111854.1|111904.1|111854.1|111900.1|111850.1|4
1734484090000|2024-12-18 01:08:10|111905|111855|111909.9|111859.9|111910.9|111860.9|111904.6|111854.6|16
1734484100000|2024-12-18 01:08:20|111910|111860|111909.7|111859.7|111911.4|111861.4|111907.8|111857.8|15
1734484110000|2024-12-18 01:08:30|111909.9|111859.9|111899.1|111849.1|111909.9|111859.9|111899.1|111849.1|19
1734484120000|2024-12-18 01:08:40|111900.6|111850.6|111900.3|111850.3|111901.5|111851.5|111900.3|111850.3|8
1734484130000|2024-12-18 01:08:50|111900.4|111850.4|111890.4|111840.4|111900.4|111850.4|111890.4|111840.4|11
1734484140000|2024-12-18 01:09:00|111891.2|111841.2|111893|111843|111893.1|111843.1|111891.2|111841.2|5
1734484150000|2024-12-18 01:09:10|111894.3|111844.3|111896.2|111846.2|111896.2|111846.2|111893.5|111843.5|7
1734484160000|2024-12-18 01:09:20|111897.1|111847.1|111897.1|111847.1|111897.4|111847.4|111894.4|111844.4|8
1734484170000|2024-12-18 01:09:30|111896.9|111846.9|111905.7|111855.7|111909.1|111859.1|111896.9|111846.9|13
1734484180000|2024-12-18 01:09:40|111905.8|111855.8|111910.5|111860.5|111910.5|111860.5|111905.7|111855.7|4
1734484190000|2024-12-18 01:09:50|111907.2|111857.2|111918.3|111868.3|111918.4|111868.4|111906.1|111856.1|20
1734484200000|2024-12-18 01:10:00|111916.2|111866.2|111923.9|111873.9|111924.6|111874.6|111916.2|111866.2|14
1734484210000|2024-12-18 01:10:10|111927.6|111877.6|111924.2|111874.2|111929.1|111879.1|111923.9|111873.9|9
1734484220000|2024-12-18 01:10:20|111918.8|111868.8|111916.6|111866.6|111919.3|111869.3|111915.6|111865.6|9
1734484230000|2024-12-18 01:10:30|111918.1|111868.1|111922.9|111872.9|111923.1|111873.1|111915.3|111865.3|15
1734484240000|2024-12-18 01:10:40|111923.6|111873.6|111922|111872|111927.3|111877.3|111922|111872|4
1734484250000|2024-12-18 01:10:50|111927.3|111877.3|111930.6|111880.6|111933.9|111883.9|111927.2|111877.2|11
1734484260000|2024-12-18 01:11:00|111930.8|111880.8|111919.7|111869.7|111930.8|111880.8|111919.7|111869.7|10
1734484270000|2024-12-18 01:11:10|111919.6|111869.6|111919.6|111869.6|111925.7|111875.7|111918.7|111868.7|9
1734484280000|2024-12-18 01:11:20|111917.2|111867.2|111919.8|111869.8|111919.8|111869.8|111916.9|111866.9|5
1734484290000|2024-12-18 01:11:30|111918|111868|111916.6|111866.6|111918|111868|111913.9|111863.9|6
1734484300000|2024-12-18 01:11:40|111911|111861|111903|111853|111911|111861|111903|111853|9
1734484310000|2024-12-18 01:11:50|111902.6|111852.6|111897.2|111847.2|111910.1|111860.1|111897.2|111847.2|12
1734484320000|2024-12-18 01:12:00|111902.3|111852.3|111900.2|111850.2|111902.3|111852.3|111894.9|111844.9|5
1734484330000|2024-12-18 01:12:10|111900.8|111850.8|111901|111851|111901|111851|111900.8|111850.8|2
1734484340000|2024-12-18 01:12:20|111903.6|111853.6|111908.5|111858.5|111908.9|111858.9|111903.6|111853.6|8
1734484350000|2024-12-18 01:12:30|111908.4|111858.4|111908.5|111858.5|111908.6|111858.6|111908.3|111858.3|5
1734484360000|2024-12-18 01:12:40|111909.5|111859.5|111909.5|111859.5|111909.5|111859.5|111909.5|111859.5|1
1734484370000|2024-12-18 01:12:50|111910|111860|111908.9|111858.9|111910|111860|111908.8|111858.8|4
1734484380000|2024-12-18 01:13:00|111911.3|111861.3|111907.1|111857.1|111917.4|111867.4|111907.1|111857.1|9
1734484390000|2024-12-18 01:13:10|111907.2|111857.2|111901.3|111851.3|111912.2|111862.2|111895.8|111845.8|17
1734484400000|2024-12-18 01:13:20|111903.7|111853.7|111910.5|111860.5|111910.5|111860.5|111901.5|111851.5|14
1734484410000|2024-12-18 01:13:30|111904.3|111854.3|111906.1|111856.1|111906.1|111856.1|111900.8|111850.8|9
1734484420000|2024-12-18 01:13:40|111905.3|111855.3|111911.9|111861.9|111911.9|111861.9|111902.7|111852.7|5
1734484430000|2024-12-18 01:13:50|111912|111862|111900.1|111850.1|111912|111862|111900.1|111850.1|5
1734484440000|2024-12-18 01:14:00|111894.6|111844.6|111902.5|111852.5|111902.5|111852.5|111891.8|111841.8|5
1734484450000|2024-12-18 01:14:10|111902|111852|111908.3|111858.3|111908.3|111858.3|111893.4|111843.4|10
1734484460000|2024-12-18 01:14:20|111902.5|111852.5|111914.1|111864.1|111914.8|111864.8|111902.5|111852.5|10
1734484470000|2024-12-18 01:14:30|111914|111864|111916.7|111866.7|111917.4|111867.4|111913.9|111863.9|6
1734484480000|2024-12-18 01:14:40|111916.8|111866.8|111917|111867|111917|111867|111916.8|111866.8|3
1734484490000|2024-12-18 01:14:50|111916.8|111866.8|111912.8|111862.8|111917.1|111867.1|111912.8|111862.8|4
1734484500000|2024-12-18 01:15:00|111912.4|111862.4|111906.5|111856.5|111912.4|111862.4|111906.5|111856.5|11
1734484510000|2024-12-18 01:15:10|111908.1|111858.1|111908.2|111858.2|111909.7|111859.7|111905|111855|9
1734484520000|2024-12-18 01:15:20|111903.2|111853.2|111909.8|111859.8|111909.8|111859.8|111902.3|111852.3|7
1734484530000|2024-12-18 01:15:30|111909.7|111859.7|111908.9|111858.9|111909.7|111859.7|111908.9|111858.9|2
1734484540000|2024-12-18 01:15:40|111906.2|111856.2|111892.9|111842.9|111906.2|111856.2|111892.9|111842.9|9
1734484550000|2024-12-18 01:15:50|111892.5|111842.5|111897.3|111847.3|111906.9|111856.9|111889.7|111839.7|6
1734484560000|2024-12-18 01:16:00|111897.9|111847.9|111896.1|111846.1|111905.7|111855.7|111888.3|111838.3|11
1734484570000|2024-12-18 01:16:10|111896.2|111846.2|111896|111846|111896.2|111846.2|111890.8|111840.8|5
1734484580000|2024-12-18 01:16:20|111896.3|111846.3|111896.3|111846.3|111898.7|111848.7|111896.3|111846.3|5
1734484590000|2024-12-18 01:16:30|111895.7|111845.7|111895.5|111845.5|111896.1|111846.1|111895|111845|5
1734484600000|2024-12-18 01:16:40|111896.5|111846.5|111902.1|111852.1|111902.1|111852.1|111896.5|111846.5|6
1734484610000|2024-12-18 01:16:50|111902|111852|111904.1|111854.1|111904.1|111854.1|111902|111852|5
1734484630000|2024-12-18 01:17:10|111904.3|111854.3|111901.6|111851.6|111908.2|111858.2|111901.6|111851.6|7
1734484640000|2024-12-18 01:17:20|111901.7|111851.7|111894.5|111844.5|111901.7|111851.7|111890.8|111840.8|11
1734484650000|2024-12-18 01:17:30|111894.4|111844.4|111890.4|111840.4|111895|111845|111886.7|111836.7|13
1734484660000|2024-12-18 01:17:40|111890.5|111840.5|111892.7|111842.7|111896.6|111846.6|111890.5|111840.5|7
1734484670000|2024-12-18 01:17:50|111892.6|111842.6|111891.7|111841.7|111893.3|111843.3|111889.7|111839.7|6
1734484680000|2024-12-18 01:18:00|111890.3|111840.3|111892.9|111842.9|111893.4|111843.4|111889.9|111839.9|6
1734484690000|2024-12-18 01:18:10|111892.6|111842.6|111884.6|111834.6|111892.7|111842.7|111882.5|111832.5|10
1734484700000|2024-12-18 01:18:20|111884.7|111834.7|111882.9|111832.9|111888.6|111838.6|111882.9|111832.9|9
1734484710000|2024-12-18 01:18:30|111883.1|111833.1|111883.9|111833.9|111883.9|111833.9|111882.9|111832.9|5
1734484720000|2024-12-18 01:18:40|111883.8|111833.8|111883.8|111833.8|111884.1|111834.1|111883.8|111833.8|3
1734484730000|2024-12-18 01:18:50|111883.7|111833.7|111888.6|111838.6|111893.1|111843.1|111883.7|111833.7|12
1734484740000|2024-12-18 01:19:00|111888.4|111838.4|111888.6|111838.6|111888.8|111838.8|111888.4|111838.4|4
1734484750000|2024-12-18 01:19:10|111888.7|111838.7|111888.6|111838.6|111889|111839|111888.5|111838.5|5
1734484760000|2024-12-18 01:19:20|111887.9|111837.9|111885.7|111835.7|111891.2|111841.2|111882.4|111832.4|9
1734484770000|2024-12-18 01:19:30|111885.9|111835.9|111885.3|111835.3|111885.9|111835.9|111885.3|111835.3|2
1734484780000|2024-12-18 01:19:40|111885.2|111835.2|111885.7|111835.7|111885.7|111835.7|111885.2|111835.2|2
1734484790000|2024-12-18 01:19:50|111883.5|111833.5|111883.7|111833.7|111886.4|111836.4|111883.5|111833.5|8
1734484800000|2024-12-18 01:20:00|111887.7|111837.7|111885.8|111835.8|111888|111838|111885|111835|7
1734484810000|2024-12-18 01:20:10|111885.3|111835.3|111888.3|111838.3|111888.7|111838.7|111885.2|111835.2|8
1734484820000|2024-12-18 01:20:20|111886.6|111836.6|111886.6|111836.6|111886.6|111836.6|111885.8|111835.8|3
1734484830000|2024-12-18 01:20:30|111886.7|111836.7|111885.2|111835.2|111886.7|111836.7|111885.2|111835.2|4
1734484840000|2024-12-18 01:20:40|111885.7|111835.7|111890.4|111840.4|111893.4|111843.4|111885.7|111835.7|11
1734484850000|2024-12-18 01:20:50|111889.6|111839.6|111889.5|111839.5|111889.6|111839.6|111889.5|111839.5|2
1734484860000|2024-12-18 01:21:00|111889.2|111839.2|111889.5|111839.5|111889.5|111839.5|111889.2|111839.2|4
1734484870000|2024-12-18 01:21:10|111889.4|111839.4|111889.8|111839.8|111890.8|111840.8|111889.4|111839.4|5
1734484880000|2024-12-18 01:21:20|111887.1|111837.1|111885.3|111835.3|111887.1|111837.1|111885.3|111835.3|5
1734484890000|2024-12-18 01:21:30|111883.4|111833.4|111881.9|111831.9|111884.2|111834.2|111879.7|111829.7|11
1734484900000|2024-12-18 01:21:40|111882.7|111832.7|111884.5|111834.5|111884.5|111834.5|111882.7|111832.7|4
1734484910000|2024-12-18 01:21:50|111884.9|111834.9|111880.2|111830.2|111885.2|111835.2|111879|111829|10
1734484930000|2024-12-18 01:22:10|111880|111830|111880.4|111830.4|111880.4|111830.4|111879.9|111829.9|5
1734484940000|2024-12-18 01:22:20|111880.2|111830.2|111868.7|111818.7|111880.2|111830.2|111864.3|111814.3|10
1734484950000|2024-12-18 01:22:30|111869.7|111819.7|111869.2|111819.2|111870|111820|111869.2|111819.2|4
1734484970000|2024-12-18 01:22:50|111869.3|111819.3|111871.9|111821.9|111871.9|111821.9|111869.3|111819.3|5
1734484980000|2024-12-18 01:23:00|111870.1|111820.1|111869.3|111819.3|111870.1|111820.1|111868.1|111818.1|3
1734484990000|2024-12-18 01:23:10|111870.4|111820.4|111871.5|111821.5|111871.5|111821.5|111870.4|111820.4|4
1734485000000|2024-12-18 01:23:20|111872.1|111822.1|111872.6|111822.6|111872.6|111822.6|111872.1|111822.1|2
1734485010000|2024-12-18 01:23:30|111872.5|111822.5|111884.5|111834.5|111885.3|111835.3|111870.3|111820.3|14
1734485030000|2024-12-18 01:23:50|111886.2|111836.2|111889.1|111839.1|111895.1|111845.1|111886.2|111836.2|13
1734485040000|2024-12-18 01:24:00|111891|111841|111888.8|111838.8|111891.5|111841.5|111888.8|111838.8|6
1734485050000|2024-12-18 01:24:10|111891|111841|111891.2|111841.2|111891.2|111841.2|111889.5|111839.5|4
1734485060000|2024-12-18 01:24:20|111892.6|111842.6|111892.2|111842.2|111892.6|111842.6|111891.7|111841.7|4
1734485070000|2024-12-18 01:24:30|111892.8|111842.8|111897.6|111847.6|111897.6|111847.6|111892.8|111842.8|4
1734485080000|2024-12-18 01:24:40|111897.8|111847.8|111884.7|111834.7|111897.8|111847.8|111884.7|111834.7|9
1734485090000|2024-12-18 01:24:50|111886.1|111836.1|111884.5|111834.5|111886.7|111836.7|111884.5|111834.5|3
1734485100000|2024-12-18 01:25:00|111883.7|111833.7|111884|111834|111886.2|111836.2|111882|111832|8
1734485110000|2024-12-18 01:25:10|111884.7|111834.7|111887.1|111837.1|111887.1|111837.1|111884.7|111834.7|3
1734485120000|2024-12-18 01:25:20|111887.4|111837.4|111890.1|111840.1|111891.4|111841.4|111887.4|111837.4|7
1734485130000|2024-12-18 01:25:30|111890.3|111840.3|111891.4|111841.4|111891.4|111841.4|111890.3|111840.3|3
1734485140000|2024-12-18 01:25:40|111893.6|111843.6|111887.5|111837.5|111897.7|111847.7|111881.9|111831.9|16
1734485150000|2024-12-18 01:25:50|111886.8|111836.8|111887.3|111837.3|111887.6|111837.6|111886.8|111836.8|4
1734485160000|2024-12-18 01:26:00|111885.6|111835.6|111882.1|111832.1|111885.6|111835.6|111879.8|111829.8|11
1734485170000|2024-12-18 01:26:10|111884.1|111834.1|111884.8|111834.8|111886.3|111836.3|111879.2|111829.2|16
1734485180000|2024-12-18 01:26:20|111882.4|111832.4|111878.1|111828.1|111884.9|111834.9|111878.1|111828.1|16
1734485190000|2024-12-18 01:26:30|111876.8|111826.8|111876.5|111826.5|111876.9|111826.9|111875.1|111825.1|6
1734485200000|2024-12-18 01:26:40|111876.3|111826.3|111868.1|111818.1|111876.3|111826.3|111868.1|111818.1|7
1734485210000|2024-12-18 01:26:50|111869|111819|111870.1|111820.1|111871.8|111821.8|111869|111819|8
1734485220000|2024-12-18 01:27:00|111872|111822|111869.2|111819.2|111875.6|111825.6|111869.2|111819.2|12
1734485230000|2024-12-18 01:27:10|111869.5|111819.5|111876.2|111826.2|111876.2|111826.2|111869.5|111819.5|8
1734485240000|2024-12-18 01:27:20|111876.3|111826.3|111874.5|111824.5|111876.4|111826.4|111873.9|111823.9|8
1734485250000|2024-12-18 01:27:30|111874.8|111824.8|111876.4|111826.4|111876.4|111826.4|111874.8|111824.8|4
1734485260000|2024-12-18 01:27:40|111876.6|111826.6|111876.5|111826.5|111876.6|111826.6|111876.4|111826.4|4
1734485270000|2024-12-18 01:27:50|111876.2|111826.2|111875|111825|111876.2|111826.2|111874.6|111824.6|3
1734485280000|2024-12-18 01:28:00|111877.8|111827.8|111884.7|111834.7|111886.7|111836.7|111877.8|111827.8|9
1734485290000|2024-12-18 01:28:10|111883.9|111833.9|111883.1|111833.1|111883.9|111833.9|111883.1|111833.1|2
1734485310000|2024-12-18 01:28:30|111883|111833|111888.1|111838.1|111888.2|111838.2|111883|111833|13
1734485320000|2024-12-18 01:28:40|111886.1|111836.1|111886.5|111836.5|111886.5|111836.5|111884.8|111834.8|4
1734485330000|2024-12-18 01:28:50|111886.1|111836.1|111880.9|111830.9|111886.1|111836.1|111879|111829|6
1734485340000|2024-12-18 01:29:00|111880.1|111830.1|111881.2|111831.2|111883.3|111833.3|111874.5|111824.5|10
1734485350000|2024-12-18 01:29:10|111881.5|111831.5|111888|111838|111888|111838|111881.5|111831.5|4
1734485360000|2024-12-18 01:29:20|111889.1|111839.1|111888.3|111838.3|111890.2|111840.2|111888.3|111838.3|4
1734485380000|2024-12-18 01:29:40|111888.6|111838.6|111888.5|111838.5|111889.9|111839.9|111888.5|111838.5|4
1734485390000|2024-12-18 01:29:50|111888|111838|111892.2|111842.2|111892.2|111842.2|111885.2|111835.2|8
1734485400000|2024-12-18 01:30:00|111893|111843|111893.4|111843.4|111899.1|111849.1|111892.4|111842.4|8
1734485410000|2024-12-18 01:30:10|111893.5|111843.5|111893.5|111843.5|111894|111844|111893.3|111843.3|6
1734485420000|2024-12-18 01:30:20|111895.9|111845.9|111885.4|111835.4|111895.9|111845.9|111885.4|111835.4|9
1734485430000|2024-12-18 01:30:30|111886.5|111836.5|111888.2|111838.2|111888.2|111838.2|111886.5|111836.5|6
1734485440000|2024-12-18 01:30:40|111888.6|111838.6|111887.1|111837.1|111888.9|111838.9|111887.1|111837.1|3
1734485450000|2024-12-18 01:30:50|111886.7|111836.7|111887.1|111837.1|111887.1|111837.1|111886.4|111836.4|4
1734485460000|2024-12-18 01:31:00|111889|111839|111889.6|111839.6|111893|111843|111888.5|111838.5|16
1734485470000|2024-12-18 01:31:10|111889.5|111839.5|111896.4|111846.4|111897.6|111847.6|111889.3|111839.3|8
1734485480000|2024-12-18 01:31:20|111902|111852|111887.3|111837.3|111902|111852|111884.1|111834.1|10
1734485490000|2024-12-18 01:31:30|111888|111838|111884.9|111834.9|111888|111838|111884.9|111834.9|6
1734485500000|2024-12-18 01:31:40|111885.1|111835.1|111892.5|111842.5|111892.5|111842.5|111881.9|111831.9|11
1734485510000|2024-12-18 01:31:50|111893.9|111843.9|111893.8|111843.8|111897.8|111847.8|111891.1|111841.1|11
1734485520000|2024-12-18 01:32:00|111894.8|111844.8|111901.5|111851.5|111903.2|111853.2|111894.8|111844.8|28
1734485530000|2024-12-18 01:32:10|111899.9|111849.9|111900.9|111850.9|111900.9|111850.9|111896.4|111846.4|9
1734485540000|2024-12-18 01:32:20|111900.8|111850.8|111905.1|111855.1|111905.2|111855.2|111900.8|111850.8|8
1734485550000|2024-12-18 01:32:30|111904.4|111854.4|111905.3|111855.3|111905.3|111855.3|111904.4|111854.4|3
1734485560000|2024-12-18 01:32:40|111905.6|111855.6|111905.3|111855.3|111906.2|111856.2|111899.5|111849.5|13
1734485570000|2024-12-18 01:32:50|111903.6|111853.6|111902|111852|111903.6|111853.6|111901.9|111851.9|4
1734485580000|2024-12-18 01:33:00|111903.7|111853.7|111899.5|111849.5|111909|111859|111898.8|111848.8|14
1734485590000|2024-12-18 01:33:10|111898.2|111848.2|111893.1|111843.1|111900.3|111850.3|111892.2|111842.2|12
1734485600000|2024-12-18 01:33:20|111892|111842|111885.7|111835.7|111892|111842|111880.3|111830.3|44
1734485610000|2024-12-18 01:33:30|111885|111835|111886.4|111836.4|111887.8|111837.8|111882.7|111832.7|30
1734485630000|2024-12-18 01:33:50|111886.5|111836.5|111886.2|111836.2|111888.7|111838.7|111886.1|111836.1|16
1734485640000|2024-12-18 01:34:00|111886.1|111836.1|111889.3|111839.3|111894.6|111844.6|111886.1|111836.1|13
1734485650000|2024-12-18 01:34:10|111889.5|111839.5|111892.9|111842.9|111893|111843|111889.5|111839.5|7
1734485670000|2024-12-18 01:34:30|111892.8|111842.8|111892.6|111842.6|111892.8|111842.8|111892.6|111842.6|3
1734485680000|2024-12-18 01:34:40|111892.7|111842.7|111893|111843|111893|111843|111891.2|111841.2|6
1734485700000|2024-12-18 01:35:00|111893.1|111843.1|111894.2|111844.2|111895.7|111845.7|111893.1|111843.1|5
1734485710000|2024-12-18 01:35:10|111894.3|111844.3|111891.3|111841.3|111894.3|111844.3|111888.7|111838.7|6
1734485720000|2024-12-18 01:35:20|111891.4|111841.4|111897.5|111847.5|111899.8|111849.8|111891.3|111841.3|7
1734485730000|2024-12-18 01:35:30|111898.5|111848.5|111898.7|111848.7|111898.9|111848.9|111898.5|111848.5|4
1734485740000|2024-12-18 01:35:40|111899|111849|111898.7|111848.7|111899|111849|111898.7|111848.7|2
1734485750000|2024-12-18 01:35:50|111898.6|111848.6|111898.4|111848.4|111898.7|111848.7|111898.3|111848.3|6
1734485760000|2024-12-18 01:36:00|111898.1|111848.1|111902.6|111852.6|111902.6|111852.6|111894.1|111844.1|11
1734485770000|2024-12-18 01:36:10|111901.2|111851.2|111891.8|111841.8|111903.1|111853.1|111890.1|111840.1|21
1734485780000|2024-12-18 01:36:20|111890|111840|111891.8|111841.8|111894.7|111844.7|111887.9|111837.9|11
1734485790000|2024-12-18 01:36:30|111891.6|111841.6|111894.4|111844.4|111894.4|111844.4|111889.5|111839.5|6
1734485800000|2024-12-18 01:36:40|111893.3|111843.3|111890.8|111840.8|111893.3|111843.3|111890.6|111840.6|6
1734485810000|2024-12-18 01:36:50|111891.2|111841.2|111887.7|111837.7|111895.7|111845.7|111887.7|111837.7|11
1734485820000|2024-12-18 01:37:00|111887.9|111837.9|111887.8|111837.8|111888.1|111838.1|111887.8|111837.8|4
1734485830000|2024-12-18 01:37:10|111890|111840|111894|111844|111894|111844|111890|111840|3
1734485840000|2024-12-18 01:37:20|111895|111845|111897.9|111847.9|111899.7|111849.7|111895|111845|6
1734485850000|2024-12-18 01:37:30|111898.3|111848.3|111900.1|111850.1|111904.2|111854.2|111898.3|111848.3|10
1734485860000|2024-12-18 01:37:40|111900.7|111850.7|111907.2|111857.2|111909.8|111859.8|111900.7|111850.7|21
1734485870000|2024-12-18 01:37:50|111907.1|111857.1|111908.4|111858.4|111911.4|111861.4|111907|111857|9
1734485880000|2024-12-18 01:38:00|111906.8|111856.8|111908.2|111858.2|111910.7|111860.7|111905.9|111855.9|25
1734485890000|2024-12-18 01:38:10|111908.3|111858.3|111908.5|111858.5|111908.5|111858.5|111908.1|111858.1|5
1734485900000|2024-12-18 01:38:20|111910|111860|111914.3|111864.3|111914.3|111864.3|111909.5|111859.5|7
1734485910000|2024-12-18 01:38:30|111914.9|111864.9|111905.3|111855.3|111914.9|111864.9|111905.3|111855.3|12
1734485920000|2024-12-18 01:38:40|111906.1|111856.1|111908.5|111858.5|111908.5|111858.5|111906.1|111856.1|3
1734485930000|2024-12-18 01:38:50|111909.1|111859.1|111909.8|111859.8|111909.8|111859.8|111909|111859|6
1734485940000|2024-12-18 01:39:00|111910.6|111860.6|111913.2|111863.2|111915.5|111865.5|111910.6|111860.6|8
1734485950000|2024-12-18 01:39:10|111913.5|111863.5|111908.1|111858.1|111913.5|111863.5|111908.1|111858.1|6
1734485960000|2024-12-18 01:39:20|111906.8|111856.8|111908.5|111858.5|111908.5|111858.5|111906.3|111856.3|5
1734485970000|2024-12-18 01:39:30|111908.3|111858.3|111908.5|111858.5|111908.6|111858.6|111908.3|111858.3|3
1734485980000|2024-12-18 01:39:40|111908.6|111858.6|111905.1|111855.1|111908.6|111858.6|111905.1|111855.1|5
1734485990000|2024-12-18 01:39:50|111905.3|111855.3|111905.9|111855.9|111905.9|111855.9|111904.5|111854.5|3
1734486000000|2024-12-18 01:40:00|111906.2|111856.2|111905.4|111855.4|111909.7|111859.7|111900|111850|27
1734486010000|2024-12-18 01:40:10|111905.6|111855.6|111908.7|111858.7|111908.9|111858.9|111900.7|111850.7|24
1734486020000|2024-12-18 01:40:20|111909.7|111859.7|111910.6|111860.6|111910.6|111860.6|111909.7|111859.7|4
1734486030000|2024-12-18 01:40:30|111911|111861|111906.7|111856.7|111911|111861|111902.5|111852.5|15
1734486040000|2024-12-18 01:40:40|111906.6|111856.6|111907.3|111857.3|111908.9|111858.9|111900.9|111850.9|33
1734486050000|2024-12-18 01:40:50|111906.4|111856.4|111907.3|111857.3|111907.3|111857.3|111905.2|111855.2|7
1734486060000|2024-12-18 01:41:00|111905.3|111855.3|111901.2|111851.2|111907.3|111857.3|111895.6|111845.6|18
1734486070000|2024-12-18 01:41:10|111904.4|111854.4|111902.7|111852.7|111904.4|111854.4|111893.6|111843.6|21
1734486080000|2024-12-18 01:41:20|111900.3|111850.3|111903.2|111853.2|111904.2|111854.2|111898.6|111848.6|12
1734486090000|2024-12-18 01:41:30|111903.4|111853.4|111892.4|111842.4|111903.4|111853.4|111886|111836|17
1734486100000|2024-12-18 01:41:40|111892.5|111842.5|111892.5|111842.5|111892.5|111842.5|111892.5|111842.5|1
1734486110000|2024-12-18 01:41:50|111891|111841|111889.7|111839.7|111891.2|111841.2|111887.3|111837.3|8
1734486120000|2024-12-18 01:42:00|111887.7|111837.7|111887.1|111837.1|111887.7|111837.7|111882.4|111832.4|22
1734486130000|2024-12-18 01:42:10|111886.5|111836.5|111884.1|111834.1|111887.1|111837.1|111883.7|111833.7|19
1734486150000|2024-12-18 01:42:30|111882.2|111832.2|111884.5|111834.5|111895.4|111845.4|111881.6|111831.6|17
1734486160000|2024-12-18 01:42:40|111882.2|111832.2|111883.1|111833.1|111884.7|111834.7|111878.5|111828.5|11
1734486170000|2024-12-18 01:42:50|111883.3|111833.3|111888.3|111838.3|111888.3|111838.3|111882.1|111832.1|12
1734486180000|2024-12-18 01:43:00|111889.6|111839.6|111884.7|111834.7|111891.5|111841.5|111882.4|111832.4|7
1734486190000|2024-12-18 01:43:10|111883.8|111833.8|111883.2|111833.2|111886|111836|111880.5|111830.5|26
1734486200000|2024-12-18 01:43:20|111883.5|111833.5|111883.2|111833.2|111886.5|111836.5|111875.2|111825.2|40
1734486210000|2024-12-18 01:43:30|111882.2|111832.2|111877.1|111827.1|111884.6|111834.6|111870.7|111820.7|38
1734486220000|2024-12-18 01:43:40|111875.6|111825.6|111876.5|111826.5|111876.5|111826.5|111875.6|111825.6|3
1734486230000|2024-12-18 01:43:50|111876.4|111826.4|111872.9|111822.9|111878.5|111828.5|111872.9|111822.9|12
1734486240000|2024-12-18 01:44:00|111873.3|111823.3|111873.8|111823.8|111873.9|111823.9|111873.3|111823.3|4
1734486250000|2024-12-18 01:44:10|111874.9|111824.9|111885.3|111835.3|111890.2|111840.2|111874.9|111824.9|21
1734486260000|2024-12-18 01:44:20|111886.8|111836.8|111887.4|111837.4|111890.8|111840.8|111881.3|111831.3|23
1734486270000|2024-12-18 01:44:30|111888.6|111838.6|111888.7|111838.7|111888.7|111838.7|111886.8|111836.8|7
1734486280000|2024-12-18 01:44:40|111887.6|111837.6|111877|111827|111887.6|111837.6|111871.9|111821.9|24
1734486290000|2024-12-18 01:44:50|111877.4|111827.4|111874.1|111824.1|111877.5|111827.5|111874.1|111824.1|6
1734486300000|2024-12-18 01:45:00|111875.3|111825.3|111882.6|111832.6|111882.6|111832.6|111875.3|111825.3|8
1734486310000|2024-12-18 01:45:10|111883.4|111833.4|111884|111834|111884|111834|111883.2|111833.2|5
1734486320000|2024-12-18 01:45:20|111884.3|111834.3|111890.3|111840.3|111893.9|111843.9|111884.3|111834.3|11
1734486330000|2024-12-18 01:45:30|111890|111840|111892.7|111842.7|111892.7|111842.7|111884.4|111834.4|13
1734486340000|2024-12-18 01:45:40|111892.6|111842.6|111892.6|111842.6|111892.7|111842.7|111892.6|111842.6|3
1734486350000|2024-12-18 01:45:50|111892.5|111842.5|111892.7|111842.7|111892.7|111842.7|111892.5|111842.5|3
1734486360000|2024-12-18 01:46:00|111895.8|111845.8|111897.6|111847.6|111900.7|111850.7|111886.5|111836.5|41
1734486370000|2024-12-18 01:46:10|111896.8|111846.8|111897.8|111847.8|111897.8|111847.8|111896.8|111846.8|3
1734486380000|2024-12-18 01:46:20|111899|111849|111903.2|111853.2|111908.6|111858.6|111891.2|111841.2|41
1734486390000|2024-12-18 01:46:30|111903.4|111853.4|111893.8|111843.8|111906.9|111856.9|111889|111839|11
1734486400000|2024-12-18 01:46:40|111900.8|111850.8|111906.7|111856.7|111906.7|111856.7|111900.8|111850.8|7
1734486410000|2024-12-18 01:46:50|111906.5|111856.5|111908.7|111858.7|111915.7|111865.7|111903.9|111853.9|22
1734486420000|2024-12-18 01:47:00|111908.6|111858.6|111917.1|111867.1|111920.1|111870.1|111908.5|111858.5|18
1734486430000|2024-12-18 01:47:10|111915.9|111865.9|111912.6|111862.6|111915.9|111865.9|111910|111860|14
1734486440000|2024-12-18 01:47:20|111914.7|111864.7|111916.3|111866.3|111916.6|111866.6|111913.5|111863.5|7
1734486450000|2024-12-18 01:47:30|111914.4|111864.4|111917.5|111867.5|111917.8|111867.8|111914.4|111864.4|10
1734486460000|2024-12-18 01:47:40|111917.4|111867.4|111914.5|111864.5|111917.4|111867.4|111913.4|111863.4|4
1734486470000|2024-12-18 01:47:50|111914.7|111864.7|111914.5|111864.5|111915.2|111865.2|111914.5|111864.5|6
1734486480000|2024-12-18 01:48:00|111915.1|111865.1|111914.5|111864.5|111915.1|111865.1|111914.5|111864.5|2
1734486490000|2024-12-18 01:48:10|111902.7|111852.7|111908|111858|111908|111858|111898.2|111848.2|19
1734486500000|2024-12-18 01:48:20|111907.9|111857.9|111907.9|111857.9|111907.9|111857.9|111907.9|111857.9|1
1734486510000|2024-12-18 01:48:30|111908.2|111858.2|111910.2|111860.2|111910.2|111860.2|111908|111858|3
1734486520000|2024-12-18 01:48:40|111909.9|111859.9|111910.4|111860.4|111912|111862|111908.2|111858.2|10
1734486530000|2024-12-18 01:48:50|111910.5|111860.5|111910|111860|111910.5|111860.5|111909.6|111859.6|6
1734486540000|2024-12-18 01:49:00|111909.5|111859.5|111909.5|111859.5|111909.5|111859.5|111909.5|111859.5|1
1734486550000|2024-12-18 01:49:10|111909.6|111859.6|111898.7|111848.7|111910.9|111860.9|111889.5|111839.5|19
1734486560000|2024-12-18 01:49:20|111899.4|111849.4|111902|111852|111902.7|111852.7|111897.5|111847.5|13
1734486570000|2024-12-18 01:49:30|111902.6|111852.6|111902.7|111852.7|111902.7|111852.7|111902.6|111852.6|2
1734486580000|2024-12-18 01:49:40|111904.5|111854.5|111911|111861|111911|111861|111901|111851|29
1734486590000|2024-12-18 01:49:50|111911.1|111861.1|111911.7|111861.7|111911.7|111861.7|111910.3|111860.3|5
1734486600000|2024-12-18 01:50:00|111912|111862|111920.9|111870.9|111929.2|111879.2|111910.2|111860.2|25
1734486610000|2024-12-18 01:50:10|111921|111871|111922|111872|111927.3|111877.3|111917.4|111867.4|25
1734486620000|2024-12-18 01:50:20|111922.4|111872.4|111934.6|111884.6|111936.5|111886.5|111920.6|111870.6|24
1734486630000|2024-12-18 01:50:30|111933.4|111883.4|111933|111883|111933.4|111883.4|111927.1|111877.1|8
1734486640000|2024-12-18 01:50:40|111931.2|111881.2|111930.1|111880.1|111933|111883|111927.3|111877.3|10
1734486650000|2024-12-18 01:50:50|111930|111880|111940.7|111890.7|111954|111904|111930|111880|23
1734486660000|2024-12-18 01:51:00|111940.3|111890.3|111943.7|111893.7|111945|111895|111940.3|111890.3|11
1734486670000|2024-12-18 01:51:10|111943.9|111893.9|111922.6|111872.6|111943.9|111893.9|111920.3|111870.3|35
1734486680000|2024-12-18 01:51:20|111921.6|111871.6|111914.2|111864.2|111926.1|111876.1|111913.5|111863.5|25
1734486690000|2024-12-18 01:51:30|111913.2|111863.2|111916.2|111866.2|111921.1|111871.1|111906.6|111856.6|21
1734486700000|2024-12-18 01:51:40|111915.6|111865.6|111915.4|111865.4|111918.3|111868.3|111909.5|111859.5|35
1734486710000|2024-12-18 01:51:50|111914.4|111864.4|111915.9|111865.9|111923.8|111873.8|111911.9|111861.9|59
1734486720000|2024-12-18 01:52:00|111917.3|111867.3|111918.5|111868.5|111920.8|111870.8|111914.6|111864.6|20
1734486730000|2024-12-18 01:52:10|111917.4|111867.4|111909.1|111859.1|111918.4|111868.4|111906.7|111856.7|35
1734486740000|2024-12-18 01:52:20|111907.9|111857.9|111908.5|111858.5|111909.6|111859.6|111907.2|111857.2|8
1734486750000|2024-12-18 01:52:30|111906.8|111856.8|111907.7|111857.7|111910.4|111860.4|111903.8|111853.8|24
1734486760000|2024-12-18 01:52:40|111909|111859|111910.3|111860.3|111910.4|111860.4|111909|111859|8
1734486770000|2024-12-18 01:52:50|111910.2|111860.2|111910|111860|111910.2|111860.2|111910|111860|2
1734486780000|2024-12-18 01:53:00|111910.2|111860.2|111910.3|111860.3|111910.3|111860.3|111910.2|111860.2|2
1734486790000|2024-12-18 01:53:10|111912.8|111862.8|111914.2|111864.2|111914.2|111864.2|111912.6|111862.6|5
1734486800000|2024-12-18 01:53:20|111907.6|111857.6|111915.2|111865.2|111915.2|111865.2|111895.3|111845.3|23
1734486810000|2024-12-18 01:53:30|111915.1|111865.1|111915.2|111865.2|111915.6|111865.6|111915.1|111865.1|4
1734486820000|2024-12-18 01:53:40|111913.8|111863.8|111906.8|111856.8|111914.3|111864.3|111905.6|111855.6|20
1734486830000|2024-12-18 01:53:50|111909.2|111859.2|111914.1|111864.1|111915.5|111865.5|111907.8|111857.8|16
1734486840000|2024-12-18 01:54:00|111915.3|111865.3|111911.7|111861.7|111915.3|111865.3|111910.6|111860.6|9
1734486850000|2024-12-18 01:54:10|111911.8|111861.8|111907.9|111857.9|111912.1|111862.1|111902|111852|10
1734486860000|2024-12-18 01:54:20|111905.8|111855.8|111908.1|111858.1|111910.7|111860.7|111905.3|111855.3|12
1734486870000|2024-12-18 01:54:30|111909.6|111859.6|111907.9|111857.9|111909.6|111859.6|111906.4|111856.4|7
1734486880000|2024-12-18 01:54:40|111907.8|111857.8|111907.9|111857.9|111907.9|111857.9|111907.8|111857.8|2
1734486890000|2024-12-18 01:54:50|111907.5|111857.5|111906.4|111856.4|111909.6|111859.6|111899.5|111849.5|14
1734486900000|2024-12-18 01:55:00|111908.6|111858.6|111906.6|111856.6|111911.3|111861.3|111903.7|111853.7|10
1734486910000|2024-12-18 01:55:10|111906.8|111856.8|111906.8|111856.8|111907.1|111857.1|111906.7|111856.7|5
1734486920000|2024-12-18 01:55:20|111905.3|111855.3|111897.8|111847.8|111912|111862|111896.8|111846.8|24
1734486930000|2024-12-18 01:55:30|111899.1|111849.1|111903.5|111853.5|111904.8|111854.8|111899.1|111849.1|7
1734486940000|2024-12-18 01:55:40|111903.6|111853.6|111904.8|111854.8|111904.8|111854.8|111903.1|111853.1|10
1734486950000|2024-12-18 01:55:50|111905.6|111855.6|111903.2|111853.2|111905.8|111855.8|111900.6|111850.6|8
1734486960000|2024-12-18 01:56:00|111900.9|111850.9|111907.9|111857.9|111918.8|111868.8|111897.8|111847.8|29
1734486970000|2024-12-18 01:56:10|111908.5|111858.5|111892.3|111842.3|111908.5|111858.5|111885|111835|26
1734486980000|2024-12-18 01:56:20|111896.1|111846.1|111898|111848|111901.1|111851.1|111888.5|111838.5|15
1734486990000|2024-12-18 01:56:30|111896.6|111846.6|111894.2|111844.2|111897.5|111847.5|111892.9|111842.9|11
1734487000000|2024-12-18 01:56:40|111893.4|111843.4|111891.9|111841.9|111893.4|111843.4|111888.7|111838.7|9
1734487010000|2024-12-18 01:56:50|111891.7|111841.7|111890.7|111840.7|111891.9|111841.9|111890.7|111840.7|3
1734487020000|2024-12-18 01:57:00|111888.5|111838.5|111890.2|111840.2|111890.2|111840.2|111876.7|111826.7|33
1734487030000|2024-12-18 01:57:10|111888.1|111838.1|111888.1|111838.1|111888.5|111838.5|111888.1|111838.1|5
1734487040000|2024-12-18 01:57:20|111887.6|111837.6|111887.7|111837.7|111887.8|111837.8|111887.6|111837.6|3
1734487050000|2024-12-18 01:57:30|111888.1|111838.1|111892.7|111842.7|111897.3|111847.3|111884.4|111834.4|26
1734487060000|2024-12-18 01:57:40|111892.2|111842.2|111890.5|111840.5|111892.2|111842.2|111890.5|111840.5|4
1734487070000|2024-12-18 01:57:50|111888.2|111838.2|111876.4|111826.4|111888.2|111838.2|111872.4|111822.4|18
1734487080000|2024-12-18 01:58:00|111872.9|111822.9|111863.3|111813.3|111873.8|111823.8|111860.2|111810.2|22
1734487090000|2024-12-18 01:58:10|111865.1|111815.1|111863.1|111813.1|111874.1|111824.1|111860.8|111810.8|34
1734487100000|2024-12-18 01:58:20|111861.7|111811.7|111863.8|111813.8|111866.5|111816.5|111857.6|111807.6|13
1734487110000|2024-12-18 01:58:30|111864.2|111814.2|111868.5|111818.5|111868.5|111818.5|111864.1|111814.1|6
1734487120000|2024-12-18 01:58:40|111868.8|111818.8|111864|111814|111868.8|111818.8|111862.2|111812.2|11
1734487130000|2024-12-18 01:58:50|111863.6|111813.6|111863.8|111813.8|111863.8|111813.8|111862.5|111812.5|5
1734487140000|2024-12-18 01:59:00|111862.6|111812.6|111859.5|111809.5|111864.8|111814.8|111848.2|111798.2|20
1734487150000|2024-12-18 01:59:10|111858.5|111808.5|111859|111809|111859|111809|111858.2|111808.2|4
1734487160000|2024-12-18 01:59:20|111858.8|111808.8|111858.9|111808.9|111858.9|111808.9|111858.8|111808.8|2
1734487170000|2024-12-18 01:59:30|111858.8|111808.8|111864.4|111814.4|111872|111822|111858.8|111808.8|20
1734487180000|2024-12-18 01:59:40|111863.6|111813.6|111866.4|111816.4|111868.5|111818.5|111860.4|111810.4|17
1734487190000|2024-12-18 01:59:50|111864.8|111814.8|111864.9|111814.9|111867.1|111817.1|111861.2|111811.2|10
1734487200000|2024-12-18 02:00:00|111863.7|111813.7|111861.5|111811.5|111876.6|111826.6|111855.6|111805.6|28
1734487210000|2024-12-18 02:00:10|111863.9|111813.9|111850|111800|111863.9|111813.9|111841.2|111791.2|36
1734487220000|2024-12-18 02:00:20|111851.2|111801.2|111862.8|111812.8|111868.7|111818.7|111849.7|111799.7|34
1734487230000|2024-12-18 02:00:30|111859.8|111809.8|111855.4|111805.4|111865.1|111815.1|111848.1|111798.1|23
1734487240000|2024-12-18 02:00:40|111852.1|111802.1|111866.8|111816.8|111872.9|111822.9|111852.1|111802.1|34
1734487250000|2024-12-18 02:00:50|111866.5|111816.5|111872.2|111822.2|111874|111824|111863.2|111813.2|18
1734487260000|2024-12-18 02:01:00|111872.6|111822.6|111882.1|111832.1|111885.1|111835.1|111872.6|111822.6|19
1734487270000|2024-12-18 02:01:10|111881.6|111831.6|111884.2|111834.2|111884.4|111834.4|111881.1|111831.1|10
1734487290000|2024-12-18 02:01:30|111884.3|111834.3|111883.3|111833.3|111884.3|111834.3|111883.3|111833.3|5
1734487300000|2024-12-18 02:01:40|111883.5|111833.5|111883.3|111833.3|111883.5|111833.5|111883.3|111833.3|2
1734487310000|2024-12-18 02:01:50|111883.4|111833.4|111877.9|111827.9|111883.4|111833.4|111875.9|111825.9|7
1734487320000|2024-12-18 02:02:00|111876.5|111826.5|111862.7|111812.7|111876.5|111826.5|111850|111800|37
1734487330000|2024-12-18 02:02:10|111862.1|111812.1|111867.3|111817.3|111867.4|111817.4|111861.7|111811.7|8
1734487340000|2024-12-18 02:02:20|111870|111820|111885.3|111835.3|111885.3|111835.3|111864.9|111814.9|13
1734487350000|2024-12-18 02:02:30|111883.5|111833.5|111887.4|111837.4|111896|111846|111873.8|111823.8|47
1734487360000|2024-12-18 02:02:40|111887.2|111837.2|111884.7|111834.7|111893.3|111843.3|111871.9|111821.9|26
1734487370000|2024-12-18 02:02:50|111884.2|111834.2|111888.7|111838.7|111904.5|111854.5|111884.2|111834.2|38
1734487380000|2024-12-18 02:03:00|111891.7|111841.7|111909.6|111859.6|111916.4|111866.4|111891.7|111841.7|46
1734487390000|2024-12-18 02:03:10|111919.5|111869.5|111918.8|111868.8|111919.5|111869.5|111908.6|111858.6|16
1734487400000|2024-12-18 02:03:20|111920.4|111870.4|111914.2|111864.2|111920.4|111870.4|111908.5|111858.5|21
1734487410000|2024-12-18 02:03:30|111914.3|111864.3|111905.9|111855.9|111914.3|111864.3|111904.8|111854.8|28
1734487420000|2024-12-18 02:03:40|111901.5|111851.5|111921|111871|111921|111871|111901.5|111851.5|32
1734487430000|2024-12-18 02:03:50|111917.1|111867.1|111914.4|111864.4|111919.8|111869.8|111909.7|111859.7|17
1734487440000|2024-12-18 02:04:00|111911.9|111861.9|111914.1|111864.1|111914.1|111864.1|111911.7|111861.7|6
1734487450000|2024-12-18 02:04:10|111914|111864|111915.2|111865.2|111915.2|111865.2|111911.8|111861.8|8
1734487460000|2024-12-18 02:04:20|111913.3|111863.3|111916.6|111866.6|111917.3|111867.3|111913.3|111863.3|7
1734487470000|2024-12-18 02:04:30|111916.7|111866.7|111914.3|111864.3|111917.2|111867.2|111914.3|111864.3|6
1734487480000|2024-12-18 02:04:40|111911.4|111861.4|111915.8|111865.8|111916.6|111866.6|111910.7|111860.7|16
1734487490000|2024-12-18 02:04:50|111915.9|111865.9|111916.5|111866.5|111917.3|111867.3|111914.2|111864.2|8
1734487500000|2024-12-18 02:05:00|111914.2|111864.2|111926|111876|111926|111876|111910.5|111860.5|8
1734487510000|2024-12-18 02:05:10|111925.7|111875.7|111933.3|111883.3|111935.9|111885.9|111917.5|111867.5|24
1734487520000|2024-12-18 02:05:20|111928.6|111878.6|111925.1|111875.1|111936.1|111886.1|111916.7|111866.7|35
1734487530000|2024-12-18 02:05:30|111920.2|111870.2|111908.7|111858.7|111920.9|111870.9|111905.4|111855.4|35
1734487540000|2024-12-18 02:05:40|111908.4|111858.4|111905.2|111855.2|111911.1|111861.1|111901.8|111851.8|36
1734487550000|2024-12-18 02:05:50|111904.6|111854.6|111902.6|111852.6|111905.2|111855.2|111901.7|111851.7|12
1734487560000|2024-12-18 02:06:00|111902.4|111852.4|111902.6|111852.6|111902.6|111852.6|111902.4|111852.4|2
1734487570000|2024-12-18 02:06:10|111902.7|111852.7|111902|111852|111902.7|111852.7|111902|111852|7
1734487580000|2024-12-18 02:06:20|111900.8|111850.8|111906.4|111856.4|111917.4|111867.4|111900.8|111850.8|15
1734487590000|2024-12-18 02:06:30|111909|111859|111907.7|111857.7|111914.3|111864.3|111904.5|111854.5|9
1734487600000|2024-12-18 02:06:40|111907.8|111857.8|111906.1|111856.1|111914.1|111864.1|111904.2|111854.2|11
1734487610000|2024-12-18 02:06:50|111906.6|111856.6|111906.4|111856.4|111906.6|111856.6|111906.3|111856.3|3
1734487620000|2024-12-18 02:07:00|111906.3|111856.3|111903.1|111853.1|111907.4|111857.4|111899.1|111849.1|18
1734487630000|2024-12-18 02:07:10|111911.4|111861.4|111902.8|111852.8|111915.9|111865.9|111899.4|111849.4|49
1734487640000|2024-12-18 02:07:20|111899.3|111849.3|111891.9|111841.9|111907.3|111857.3|111891.7|111841.7|30
1734487650000|2024-12-18 02:07:30|111892.5|111842.5|111888.1|111838.1|111894.4|111844.4|111888.1|111838.1|13
1734487660000|2024-12-18 02:07:40|111888.3|111838.3|111888.1|111838.1|111891|111841|111885.8|111835.8|17
1734487670000|2024-12-18 02:07:50|111885.5|111835.5|111886.9|111836.9|111887.9|111837.9|111885.3|111835.3|9
1734487680000|2024-12-18 02:08:00|111885.8|111835.8|111886.4|111836.4|111896.7|111846.7|111883.5|111833.5|25
1734487690000|2024-12-18 02:08:10|111885.2|111835.2|111889.5|111839.5|111891.4|111841.4|111885.2|111835.2|19
1734487700000|2024-12-18 02:08:20|111887.9|111837.9|111895.3|111845.3|111897.2|111847.2|111887.9|111837.9|8
1734487710000|2024-12-18 02:08:30|111895.4|111845.4|111897.6|111847.6|111900.2|111850.2|111894.4|111844.4|12
1734487720000|2024-12-18 02:08:40|111902.6|111852.6|111898.5|111848.5|111902.6|111852.6|111898.5|111848.5|5
1734487730000|2024-12-18 02:08:50|111898.6|111848.6|111913.1|111863.1|111915.3|111865.3|111896.4|111846.4|16
1734487740000|2024-12-18 02:09:00|111912.1|111862.1|111902.9|111852.9|111912.1|111862.1|111902.9|111852.9|6
1734487750000|2024-12-18 02:09:10|111903.2|111853.2|111908.2|111858.2|111912.4|111862.4|111900.7|111850.7|29
1734487760000|2024-12-18 02:09:20|111901.8|111851.8|111908.4|111858.4|111908.4|111858.4|111897.6|111847.6|19
1734487770000|2024-12-18 02:09:30|111906|111856|111899.4|111849.4|111906.4|111856.4|111899.3|111849.3|6
1734487780000|2024-12-18 02:09:40|111899.5|111849.5|111899.5|111849.5|111899.5|111849.5|111899.5|111849.5|1
1734487790000|2024-12-18 02:09:50|111899.6|111849.6|111899.5|111849.5|111899.6|111849.6|111899.5|111849.5|2
1734487800000|2024-12-18 02:10:00|111899.4|111849.4|111898.7|111848.7|111909.6|111859.6|111897.2|111847.2|28
1734487810000|2024-12-18 02:10:10|111898.1|111848.1|111900.2|111850.2|111906.9|111856.9|111896.5|111846.5|11
1734487820000|2024-12-18 02:10:20|111901.7|111851.7|111899.6|111849.6|111904.7|111854.7|111897.2|111847.2|11
1734487830000|2024-12-18 02:10:30|111899.9|111849.9|111901.1|111851.1|111904.8|111854.8|111897.6|111847.6|13
1734487840000|2024-12-18 02:10:40|111901|111851|111899.9|111849.9|111901.1|111851.1|111899.9|111849.9|3
1734487850000|2024-12-18 02:10:50|111901.3|111851.3|111901.2|111851.2|111904.4|111854.4|111899.7|111849.7|15
1734487860000|2024-12-18 02:11:00|111901.3|111851.3|111901.2|111851.2|111901.3|111851.3|111901.2|111851.2|2
1734487870000|2024-12-18 02:11:10|111901.3|111851.3|111900|111850|111901.3|111851.3|111900|111850|3
1734487880000|2024-12-18 02:11:20|111901.9|111851.9|111893.8|111843.8|111906.7|111856.7|111892.4|111842.4|26
1734487890000|2024-12-18 02:11:30|111893.7|111843.7|111910|111860|111912.6|111862.6|111893.7|111843.7|27
1734487900000|2024-12-18 02:11:40|111905.7|111855.7|111911.2|111861.2|111920.9|111870.9|111903.2|111853.2|38
1734487910000|2024-12-18 02:11:50|111913.3|111863.3|111908.2|111858.2|111918.7|111868.7|111906.7|111856.7|37
1734487920000|2024-12-18 02:12:00|111909.5|111859.5|111907.9|111857.9|111916.1|111866.1|111905.1|111855.1|21
1734487930000|2024-12-18 02:12:10|111909.1|111859.1|111909.3|111859.3|111920.4|111870.4|111906.3|111856.3|14
1734487940000|2024-12-18 02:12:20|111909.1|111859.1|111912.2|111862.2|111914.1|111864.1|111906.5|111856.5|31
1734487950000|2024-12-18 02:12:30|111917.9|111867.9|111910.1|111860.1|111921|111871|111908.7|111858.7|13
1734487960000|2024-12-18 02:12:40|111912.5|111862.5|111922.3|111872.3|111924.7|111874.7|111910.2|111860.2|18
1734487970000|2024-12-18 02:12:50|111920.8|111870.8|111913.6|111863.6|111922.7|111872.7|111909.8|111859.8|26
1734487980000|2024-12-18 02:13:00|111911.8|111861.8|111908.8|111858.8|111922.2|111872.2|111903.5|111853.5|42
1734487990000|2024-12-18 02:13:10|111911.5|111861.5|111906.9|111856.9|111911.5|111861.5|111903.9|111853.9|27
1734488000000|2024-12-18 02:13:20|111905.6|111855.6|111906.6|111856.6|111909.5|111859.5|111905.6|111855.6|11
1734488010000|2024-12-18 02:13:30|111906.4|111856.4|111901.3|111851.3|111906.6|111856.6|111900.4|111850.4|12
1734488020000|2024-12-18 02:13:40|111901.4|111851.4|111901.3|111851.3|111901.4|111851.4|111901.3|111851.3|2
1734488030000|2024-12-18 02:13:50|111904|111854|111904.4|111854.4|111906.3|111856.3|111902.4|111852.4|6
1734488040000|2024-12-18 02:14:00|111902.2|111852.2|111902.9|111852.9|111908.5|111858.5|111900.6|111850.6|10
1734488050000|2024-12-18 02:14:10|111902.3|111852.3|111912.8|111862.8|111915|111865|111902.3|111852.3|30
1734488060000|2024-12-18 02:14:20|111913.4|111863.4|111913.3|111863.3|111913.4|111863.4|111913.3|111863.3|2
1734488070000|2024-12-18 02:14:30|111911.5|111861.5|111903.9|111853.9|111916.8|111866.8|111900|111850|34
1734488080000|2024-12-18 02:14:40|111906|111856|111901.9|111851.9|111907.8|111857.8|111894.4|111844.4|27
1734488090000|2024-12-18 02:14:50|111902.4|111852.4|111898.1|111848.1|111904.3|111854.3|111895.4|111845.4|23
1734488100000|2024-12-18 02:15:00|111900|111850|111898|111848|111900.2|111850.2|111894.6|111844.6|28
1734488110000|2024-12-18 02:15:10|111897.8|111847.8|111898|111848|111900.4|111850.4|111894.2|111844.2|9
1734488120000|2024-12-18 02:15:20|111898.1|111848.1|111896.2|111846.2|111898.8|111848.8|111892.9|111842.9|13
1734488130000|2024-12-18 02:15:30|111896.6|111846.6|111899.1|111849.1|111901.7|111851.7|111892.3|111842.3|36
1734488140000|2024-12-18 02:15:40|111897|111847|111898.5|111848.5|111898.5|111848.5|111897|111847|2
1734488150000|2024-12-18 02:15:50|111898.4|111848.4|111886.7|111836.7|111898.7|111848.7|111886.7|111836.7|18
1734488160000|2024-12-18 02:16:00|111885.5|111835.5|111888.9|111838.9|111892.2|111842.2|111883.1|111833.1|18
1734488170000|2024-12-18 02:16:10|111889.1|111839.1|111891.2|111841.2|111893.7|111843.7|111887.2|111837.2|20
1734488180000|2024-12-18 02:16:20|111893.1|111843.1|111895|111845|111896.1|111846.1|111892.7|111842.7|18
1734488190000|2024-12-18 02:16:30|111894.9|111844.9|111899.4|111849.4|111899.4|111849.4|111894.9|111844.9|10
1734488200000|2024-12-18 02:16:40|111897.6|111847.6|111901.3|111851.3|111902.9|111852.9|111897.6|111847.6|13
1734488210000|2024-12-18 02:16:50|111901.2|111851.2|111929.2|111879.2|111931.8|111881.8|111900.7|111850.7|33
1734488220000|2024-12-18 02:17:00|111930.3|111880.3|111935.4|111885.4|111937.3|111887.3|111927.6|111877.6|36
1734488230000|2024-12-18 02:17:10|111936.6|111886.6|111935.8|111885.8|111936.8|111886.8|111935.8|111885.8|5
1734488240000|2024-12-18 02:17:20|111933.9|111883.9|111935.1|111885.1|111941.4|111891.4|111933.9|111883.9|12
1734488250000|2024-12-18 02:17:30|111935|111885|111927.8|111877.8|111935.3|111885.3|111927.8|111877.8|20
1734488260000|2024-12-18 02:17:40|111927.9|111877.9|111929.4|111879.4|111930.5|111880.5|111927.7|111877.7|5
1734488270000|2024-12-18 02:17:50|111929.5|111879.5|111928.9|111878.9|111929.5|111879.5|111928.9|111878.9|2
1734488280000|2024-12-18 02:18:00|111929|111879|111928.8|111878.8|111929|111879|111928.8|111878.8|2
1734488290000|2024-12-18 02:18:10|111928.7|111878.7|111928.9|111878.9|111928.9|111878.9|111928.7|111878.7|2
1734488300000|2024-12-18 02:18:20|111930.2|111880.2|111925.9|111875.9|111930.9|111880.9|111925.9|111875.9|8
1734488310000|2024-12-18 02:18:30|111925.8|111875.8|111928.9|111878.9|111928.9|111878.9|111924.7|111874.7|7
1734488320000|2024-12-18 02:18:40|111930|111880|111930|111880|111932.1|111882.1|111930|111880|5
1734488330000|2024-12-18 02:18:50|111929.9|111879.9|111931|111881|111936.6|111886.6|111928.8|111878.8|22
1734488340000|2024-12-18 02:19:00|111932.7|111882.7|111944.3|111894.3|111957.7|111907.7|111930.8|111880.8|36
1734488350000|2024-12-18 02:19:10|111944.9|111894.9|111943.2|111893.2|111952.1|111902.1|111939.9|111889.9|40
1734488360000|2024-12-18 02:19:20|111941.2|111891.2|111944.4|111894.4|111947.6|111897.6|111939.3|111889.3|16
1734488370000|2024-12-18 02:19:30|111943.1|111893.1|111946.2|111896.2|111946.2|111896.2|111943.1|111893.1|5
1734488380000|2024-12-18 02:19:40|111944.6|111894.6|111931.6|111881.6|111946.4|111896.4|111929.3|111879.3|38
1734488390000|2024-12-18 02:19:50|111931|111881|111930.1|111880.1|111931|111881|111926.8|111876.8|19
1734488400000|2024-12-18 02:20:00|111929.1|111879.1|111927.2|111877.2|111936.7|111886.7|111926.3|111876.3|37
1734488410000|2024-12-18 02:20:10|111927.1|111877.1|111926.1|111876.1|111930.4|111880.4|111922.8|111872.8|21
1734488420000|2024-12-18 02:20:20|111926.7|111876.7|111945.7|111895.7|111954.1|111904.1|111925.6|111875.6|26
1734488430000|2024-12-18 02:20:30|111949.1|111899.1|111949|111899|111952|111902|111946.7|111896.7|22
1734488440000|2024-12-18 02:20:40|111952.2|111902.2|111952.3|111902.3|111960.6|111910.6|111950.9|111900.9|25
1734488450000|2024-12-18 02:20:50|111952.7|111902.7|111943.5|111893.5|111954.8|111904.8|111942.1|111892.1|23
1734488460000|2024-12-18 02:21:00|111945.1|111895.1|111945.7|111895.7|111954.1|111904.1|111944.1|111894.1|19
1734488470000|2024-12-18 02:21:10|111944|111894|111948.6|111898.6|111948.6|111898.6|111944|111894|14
1734488480000|2024-12-18 02:21:20|111946.8|111896.8|111950.5|111900.5|111954.1|111904.1|111946.1|111896.1|30
1734488490000|2024-12-18 02:21:30|111948.8|111898.8|111951.3|111901.3|111954.9|111904.9|111942.7|111892.7|31
1734488500000|2024-12-18 02:21:40|111949.8|111899.8|111958.7|111908.7|111962.1|111912.1|111949.8|111899.8|29
1734488510000|2024-12-18 02:21:50|111960.1|111910.1|111959.7|111909.7|111962.5|111912.5|111955.4|111905.4|21
1734488520000|2024-12-18 02:22:00|111957.5|111907.5|111959.7|111909.7|111962.5|111912.5|111955.1|111905.1|34
1734488530000|2024-12-18 02:22:10|111957.6|111907.6|111960.4|111910.4|111960.4|111910.4|111955.8|111905.8|22
1734488540000|2024-12-18 02:22:20|111958.4|111908.4|111960.1|111910.1|111962.8|111912.8|111955.8|111905.8|41
1734488550000|2024-12-18 02:22:30|111961|111911|111956.7|111906.7|111961.8|111911.8|111955.3|111905.3|36
1734488560000|2024-12-18 02:22:40|111957.1|111907.1|111959.3|111909.3|111960.1|111910.1|111955.5|111905.5|12
1734488570000|2024-12-18 02:22:50|111960.5|111910.5|111947.1|111897.1|111960.5|111910.5|111942.3|111892.3|48
1734488580000|2024-12-18 02:23:00|111944.9|111894.9|111945.2|111895.2|111953.9|111903.9|111943.3|111893.3|26
1734488590000|2024-12-18 02:23:10|111945.4|111895.4|111945.7|111895.7|111949.1|111899.1|111944.2|111894.2|18
1734488600000|2024-12-18 02:23:20|111947.7|111897.7|111937.7|111887.7|111949|111899|111935.9|111885.9|23
1734488610000|2024-12-18 02:23:30|111938.2|111888.2|111942.1|111892.1|111948.1|111898.1|111938.2|111888.2|20
1734488620000|2024-12-18 02:23:40|111943.8|111893.8|111942.4|111892.4|111944.4|111894.4|111939.9|111889.9|9
1734488630000|2024-12-18 02:23:50|111942.3|111892.3|111943.1|111893.1|111946.2|111896.2|111939.6|111889.6|16
1734488640000|2024-12-18 02:24:00|111941.9|111891.9|111948.4|111898.4|111950.8|111900.8|111941.9|111891.9|20
1734488650000|2024-12-18 02:24:10|111949.1|111899.1|111951.5|111901.5|111954.9|111904.9|111946.1|111896.1|36
1734488660000|2024-12-18 02:24:20|111955.7|111905.7|111958.2|111908.2|111959.7|111909.7|111952.1|111902.1|15
1734488670000|2024-12-18 02:24:30|111956.7|111906.7|111957.9|111907.9|111962.5|111912.5|111955|111905|26
1734488680000|2024-12-18 02:24:40|111958.2|111908.2|111959|111909|111959.7|111909.7|111953.3|111903.3|11
1734488690000|2024-12-18 02:24:50|111959.1|111909.1|111958.8|111908.8|111961.2|111911.2|111955.9|111905.9|22
1734488700000|2024-12-18 02:25:00|111957|111907|111959.6|111909.6|111963|111913|111955.1|111905.1|30
1734488710000|2024-12-18 02:25:10|111960|111910|111964|111914|111972.8|111922.8|111956.7|111906.7|33
1734488720000|2024-12-18 02:25:20|111967.6|111917.6|111967.9|111917.9|111973.2|111923.2|111962.7|111912.7|27
1734488730000|2024-12-18 02:25:30|111968.7|111918.7|111980.8|111930.8|111990.2|111940.2|111966.7|111916.7|38
1734488740000|2024-12-18 02:25:40|111979.4|111929.4|111979.8|111929.8|111987.2|111937.2|111977.6|111927.6|55
1734488750000|2024-12-18 02:25:50|111979.6|111929.6|111980.4|111930.4|111990.7|111940.7|111974.4|111924.4|34
1734488760000|2024-12-18 02:26:00|111982.6|111932.6|111972.2|111922.2|111988.9|111938.9|111971.6|111921.6|43
1734488770000|2024-12-18 02:26:10|111971.4|111921.4|111978.2|111928.2|111981|111931|111971.3|111921.3|45
1734488780000|2024-12-18 02:26:20|111976|111926|111959|111909|111983.2|111933.2|111956.1|111906.1|47
1734488790000|2024-12-18 02:26:30|111960.3|111910.3|111960.2|111910.2|111963.6|111913.6|111956.8|111906.8|31
1734488800000|2024-12-18 02:26:40|111959.8|111909.8|111962|111912|111962.3|111912.3|111958.6|111908.6|8
1734488810000|2024-12-18 02:26:50|111961.5|111911.5|111955.2|111905.2|111963.3|111913.3|111955.2|111905.2|19
1734488820000|2024-12-18 02:27:00|111957|111907|111957.2|111907.2|111957.2|111907.2|111957|111907|2
1734488830000|2024-12-18 02:27:10|111957.8|111907.8|111946.6|111896.6|111957.8|111907.8|111942.4|111892.4|28
1734488840000|2024-12-18 02:27:20|111950.2|111900.2|111954.5|111904.5|111955.3|111905.3|111946.8|111896.8|20
1734488850000|2024-12-18 02:27:30|111953.9|111903.9|111943.8|111893.8|111954|111904|111942.9|111892.9|38
1734488860000|2024-12-18 02:27:40|111946.5|111896.5|111951.3|111901.3|111952.5|111902.5|111944.2|111894.2|27
1734488870000|2024-12-18 02:27:50|111951.8|111901.8|111954.6|111904.6|111957.1|111907.1|111951.8|111901.8|19
1734488880000|2024-12-18 02:28:00|111954.7|111904.7|111954.7|111904.7|111956.5|111906.5|111951.9|111901.9|11
1734488890000|2024-12-18 02:28:10|111954.8|111904.8|111954.8|111904.8|111954.8|111904.8|111954.8|111904.8|1
1734488900000|2024-12-18 02:28:20|111957.2|111907.2|111966.3|111916.3|111970.1|111920.1|111957.1|111907.1|24
1734488910000|2024-12-18 02:28:30|111967.3|111917.3|111963.8|111913.8|111967.8|111917.8|111960.4|111910.4|22
1734488920000|2024-12-18 02:28:40|111964.1|111914.1|111960.9|111910.9|111964.1|111914.1|111956.8|111906.8|8
1734488930000|2024-12-18 02:28:50|111961.3|111911.3|111961.5|111911.5|111961.5|111911.5|111961.3|111911.3|2
1734488940000|2024-12-18 02:29:00|111961.7|111911.7|111958.1|111908.1|111962.9|111912.9|111956.7|111906.7|19
1734488950000|2024-12-18 02:29:10|111957|111907|111957.2|111907.2|111957.2|111907.2|111956.7|111906.7|3
1734488960000|2024-12-18 02:29:20|111956.9|111906.9|111956.9|111906.9|111956.9|111906.9|111956.9|111906.9|1
1734488970000|2024-12-18 02:29:30|111957.2|111907.2|111954.8|111904.8|111958.4|111908.4|111950.1|111900.1|19
1734488980000|2024-12-18 02:29:40|111955.4|111905.4|111956.5|111906.5|111956.5|111906.5|111953.6|111903.6|7
1734488990000|2024-12-18 02:29:50|111956.2|111906.2|111953.2|111903.2|111957.1|111907.1|111953.2|111903.2|7
1734489000000|2024-12-18 02:30:00|111956.1|111906.1|111957.2|111907.2|111962.4|111912.4|111949.5|111899.5|42
1734489010000|2024-12-18 02:30:10|111960.4|111910.4|111956.2|111906.2|111962.2|111912.2|111953.8|111903.8|44
1734489020000|2024-12-18 02:30:20|111959.6|111909.6|111955.4|111905.4|111962.8|111912.8|111952.8|111902.8|26
1734489030000|2024-12-18 02:30:30|111955.3|111905.3|111954.9|111904.9|111960.9|111910.9|111950.7|111900.7|37
1734489040000|2024-12-18 02:30:40|111955.5|111905.5|111957.4|111907.4|111961|111911|111954.2|111904.2|15
1734489050000|2024-12-18 02:30:50|111955.1|111905.1|111951.9|111901.9|111960.6|111910.6|111940.8|111890.8|46
1734489060000|2024-12-18 02:31:00|111946|111896|111949.9|111899.9|111953.6|111903.6|111941.9|111891.9|58
1734489070000|2024-12-18 02:31:10|111950.5|111900.5|111957.7|111907.7|111958.5|111908.5|111950.5|111900.5|23
1734489080000|2024-12-18 02:31:20|111954.2|111904.2|111957.3|111907.3|111959.8|111909.8|111953.7|111903.7|11
1734489090000|2024-12-18 02:31:30|111958.2|111908.2|111958.1|111908.1|111960.3|111910.3|111955.3|111905.3|19
1734489100000|2024-12-18 02:31:40|111956.8|111906.8|111960.8|111910.8|111960.8|111910.8|111954.6|111904.6|26
1734489110000|2024-12-18 02:31:50|111960.5|111910.5|111954.2|111904.2|111960.8|111910.8|111952.3|111902.3|29
1734489120000|2024-12-18 02:32:00|111955.6|111905.6|111954.6|111904.6|111959.4|111909.4|111951.2|111901.2|29
1734489130000|2024-12-18 02:32:10|111954.8|111904.8|111959.7|111909.7|111962.9|111912.9|111954.2|111904.2|16
1734489140000|2024-12-18 02:32:20|111961.1|111911.1|111960.1|111910.1|111962.1|111912.1|111953.5|111903.5|32
1734489150000|2024-12-18 02:32:30|111955.9|111905.9|111953.8|111903.8|111962|111912|111953.8|111903.8|17
1734489160000|2024-12-18 02:32:40|111952.3|111902.3|111943|111893|111956.4|111906.4|111942|111892|44
1734489170000|2024-12-18 02:32:50|111944.4|111894.4|111955.6|111905.6|111957.9|111907.9|111942.4|111892.4|18
1734489180000|2024-12-18 02:33:00|111957.3|111907.3|111959.7|111909.7|111963.5|111913.5|111954.6|111904.6|23
1734489190000|2024-12-18 02:33:10|111961.6|111911.6|111958.3|111908.3|111962.7|111912.7|111956.2|111906.2|41
1734489200000|2024-12-18 02:33:20|111959.4|111909.4|111960.7|111910.7|111962.4|111912.4|111957.4|111907.4|17
1734489210000|2024-12-18 02:33:30|111962.3|111912.3|111960.4|111910.4|111964.5|111914.5|111958.4|111908.4|35
1734489220000|2024-12-18 02:33:40|111960.5|111910.5|111961.1|111911.1|111962|111912|111957.6|111907.6|20
1734489230000|2024-12-18 02:33:50|111960.9|111910.9|111975.8|111925.8|111977.7|111927.7|111957.7|111907.7|39
1734489240000|2024-12-18 02:34:00|111976.8|111926.8|111983.8|111933.8|111987.5|111937.5|111975.3|111925.3|46
1734489250000|2024-12-18 02:34:10|111984.5|111934.5|111997.3|111947.3|111997.3|111947.3|111983.4|111933.4|41
1734489260000|2024-12-18 02:34:20|111991.2|111941.2|111992.2|111942.2|111995.5|111945.5|111989.3|111939.3|42
1734489270000|2024-12-18 02:34:30|111993.6|111943.6|111995.6|111945.6|111998.8|111948.8|111990.1|111940.1|45
1734489280000|2024-12-18 02:34:40|111993.1|111943.1|111989.7|111939.7|111996.9|111946.9|111989.2|111939.2|24
1734489290000|2024-12-18 02:34:50|111989.4|111939.4|111984.4|111934.4|111999.2|111949.2|111983.8|111933.8|51
1734489300000|2024-12-18 02:35:00|111986.1|111936.1|111990.3|111940.3|111992.6|111942.6|111983.9|111933.9|29
1734489310000|2024-12-18 02:35:10|111990.4|111940.4|111989.9|111939.9|111991.9|111941.9|111988.2|111938.2|21
1734489320000|2024-12-18 02:35:20|111988.7|111938.7|111989.9|111939.9|111990.6|111940.6|111988.3|111938.3|21
1734489330000|2024-12-18 02:35:30|111990|111940|111990.3|111940.3|111993.9|111943.9|111987.2|111937.2|20
1734489340000|2024-12-18 02:35:40|111991.7|111941.7|111980.5|111930.5|111993.6|111943.6|111972|111922|29
1734489350000|2024-12-18 02:35:50|111983.3|111933.3|111975.9|111925.9|111983.3|111933.3|111969.6|111919.6|56
1734489360000|2024-12-18 02:36:00|111978|111928|111985.8|111935.8|111987.3|111937.3|111977.8|111927.8|44
1734489370000|2024-12-18 02:36:10|111985.4|111935.4|111990.6|111940.6|111991.6|111941.6|111985.4|111935.4|31
1734489380000|2024-12-18 02:36:20|111992.2|111942.2|111991.4|111941.4|111997.9|111947.9|111988.7|111938.7|44
1734489390000|2024-12-18 02:36:30|111989.8|111939.8|111988.6|111938.6|111995.7|111945.7|111985.9|111935.9|42
1734489400000|2024-12-18 02:36:40|111987|111937|111975.1|111925.1|111987|111937|111969.8|111919.8|48
1734489410000|2024-12-18 02:36:50|111977.9|111927.9|111977.9|111927.9|111978.9|111928.9|111969.6|111919.6|42
1734489420000|2024-12-18 02:37:00|111979.1|111929.1|111970.7|111920.7|111979.1|111929.1|111970.7|111920.7|16
1734489430000|2024-12-18 02:37:10|111971.9|111921.9|111973.8|111923.8|111973.8|111923.8|111971.5|111921.5|11
1734489450000|2024-12-18 02:37:30|111971.9|111921.9|111974.4|111924.4|111976.2|111926.2|111967.5|111917.5|13
1734489460000|2024-12-18 02:37:40|111975.7|111925.7|111986.7|111936.7|111987.7|111937.7|111975.7|111925.7|31
1734489470000|2024-12-18 02:37:50|111983.3|111933.3|111991.2|111941.2|111997.7|111947.7|111983.3|111933.3|52
1734489480000|2024-12-18 02:38:00|111993.5|111943.5|111994.6|111944.6|111997.1|111947.1|111989.1|111939.1|44
1734489490000|2024-12-18 02:38:10|111998.1|111948.1|111990.9|111940.9|111998.1|111948.1|111989.3|111939.3|46
1734489500000|2024-12-18 02:38:20|111989.3|111939.3|111975|111925|111992.2|111942.2|111970.7|111920.7|51
1734489510000|2024-12-18 02:38:30|111978.7|111928.7|111978.6|111928.6|111978.8|111928.8|111975.6|111925.6|11
1734489520000|2024-12-18 02:38:40|111979.2|111929.2|111979.3|111929.3|111979.4|111929.4|111979.2|111929.2|4
1734489530000|2024-12-18 02:38:50|111980|111930|111989.6|111939.6|111993.9|111943.9|111980|111930|25
1734489540000|2024-12-18 02:39:00|111988.2|111938.2|111974.1|111924.1|111991.9|111941.9|111974.1|111924.1|36
1734489550000|2024-12-18 02:39:10|111974.9|111924.9|111984.4|111934.4|111984.9|111934.9|111974.9|111924.9|24
1734489560000|2024-12-18 02:39:20|111985.2|111935.2|111984.3|111934.3|111988.8|111938.8|111984.1|111934.1|14
1734489570000|2024-12-18 02:39:30|111986.3|111936.3|111986.3|111936.3|111986.3|111936.3|111986.3|111936.3|1
1734489580000|2024-12-18 02:39:40|111986.2|111936.2|111990.2|111940.2|111991.6|111941.6|111985|111935|13
1734489590000|2024-12-18 02:39:50|111985.2|111935.2|111987.1|111937.1|111989.6|111939.6|111984|111934|25
1734489600000|2024-12-18 02:40:00|111985.9|111935.9|111987.7|111937.7|111993.6|111943.6|111983.8|111933.8|38
1734489610000|2024-12-18 02:40:10|111988.8|111938.8|111991|111941|111991.5|111941.5|111988.6|111938.6|6
1734489620000|2024-12-18 02:40:20|111991.3|111941.3|111998|111948|112001.7|111951.7|111991.1|111941.1|21
1734489630000|2024-12-18 02:40:30|111997.1|111947.1|112007.3|111957.3|112012.6|111962.6|111997.1|111947.1|29
1734489640000|2024-12-18 02:40:40|112009.3|111959.3|112014|111964|112014|111964|112004.9|111954.9|45
1734489650000|2024-12-18 02:40:50|112012.7|111962.7|112018.1|111968.1|112018.1|111968.1|112003.9|111953.9|64
1734489660000|2024-12-18 02:41:00|112018.4|111968.4|112023.2|111973.2|112028|111978|112010.9|111960.9|42
1734489670000|2024-12-18 02:41:10|112022.7|111972.7|112020|111970|112023|111973|112016.4|111966.4|33
1734489680000|2024-12-18 02:41:20|112015.8|111965.8|112004.6|111954.6|112021|111971|112004.6|111954.6|33
1734489690000|2024-12-18 02:41:30|112002.8|111952.8|112009.8|111959.8|112013.2|111963.2|111999.8|111949.8|50
1734489700000|2024-12-18 02:41:40|112011.7|111961.7|112008.6|111958.6|112012.8|111962.8|112000.4|111950.4|37
1734489710000|2024-12-18 02:41:50|112003.8|111953.8|112004.9|111954.9|112007.8|111957.8|111991.4|111941.4|53
1734489720000|2024-12-18 02:42:00|112007.5|111957.5|112002.1|111952.1|112007.5|111957.5|111996.3|111946.3|49
1734489730000|2024-12-18 02:42:10|112003|111953|111989.9|111939.9|112003.4|111953.4|111989.4|111939.4|39
1734489740000|2024-12-18 02:42:20|111993.2|111943.2|111986.6|111936.6|111994.5|111944.5|111985.8|111935.8|19
1734489750000|2024-12-18 02:42:30|111986.9|111936.9|111987.3|111937.3|111987.4|111937.4|111982.7|111932.7|7
1734489760000|2024-12-18 02:42:40|111988.3|111938.3|111988.4|111938.4|111988.4|111938.4|111988.1|111938.1|6
1734489770000|2024-12-18 02:42:50|111990.2|111940.2|111985.3|111935.3|111994.7|111944.7|111985.3|111935.3|33
1734489780000|2024-12-18 02:43:00|111988.1|111938.1|111989.4|111939.4|111991.2|111941.2|111984.9|111934.9|29
1734489790000|2024-12-18 02:43:10|111989.8|111939.8|111989.8|111939.8|111989.9|111939.9|111989.7|111939.7|4
1734489800000|2024-12-18 02:43:20|111993.4|111943.4|111992.8|111942.8|111993.8|111943.8|111988.8|111938.8|18
1734489810000|2024-12-18 02:43:30|111993|111943|111992.8|111942.8|111996.1|111946.1|111968.5|111918.5|39
1734489820000|2024-12-18 02:43:40|111992|111942|111992.1|111942.1|111994.6|111944.6|111988.6|111938.6|17
1734489830000|2024-12-18 02:43:50|111991.8|111941.8|111987.9|111937.9|111994.8|111944.8|111982.4|111932.4|19
1734489840000|2024-12-18 02:44:00|111986.3|111936.3|111988|111938|111988|111938|111986.3|111936.3|6
1734489850000|2024-12-18 02:44:10|111988.1|111938.1|111987.7|111937.7|111988.1|111938.1|111987.7|111937.7|3
1734489860000|2024-12-18 02:44:20|111988.6|111938.6|111989|111939|111993.4|111943.4|111987.1|111937.1|17
1734489870000|2024-12-18 02:44:30|111989.6|111939.6|111984.9|111934.9|111992.7|111942.7|111982.2|111932.2|21
1734489880000|2024-12-18 02:44:40|111982.7|111932.7|111973.9|111923.9|111985.4|111935.4|111973.9|111923.9|22
1734489890000|2024-12-18 02:44:50|111974.1|111924.1|111981.3|111931.3|111981.3|111931.3|111971.9|111921.9|23
1734489900000|2024-12-18 02:45:00|111981.1|111931.1|111979.5|111929.5|111983.7|111933.7|111976.3|111926.3|14
1734489910000|2024-12-18 02:45:10|111975.6|111925.6|111975.1|111925.1|111978.3|111928.3|111975.1|111925.1|7
1734489920000|2024-12-18 02:45:20|111977.5|111927.5|111975.8|111925.8|111980.9|111930.9|111974.1|111924.1|16
1734489930000|2024-12-18 02:45:30|111978|111928|111979.5|111929.5|111983.6|111933.6|111972.1|111922.1|36
1734489940000|2024-12-18 02:45:40|111978.5|111928.5|111977.3|111927.3|111981.6|111931.6|111974|111924|12
1734489950000|2024-12-18 02:45:50|111977.5|111927.5|111973.9|111923.9|111979.2|111929.2|111973.9|111923.9|14
1734489960000|2024-12-18 02:46:00|111971.4|111921.4|111971.4|111921.4|111978.7|111928.7|111970.5|111920.5|27
1734489970000|2024-12-18 02:46:10|111973.8|111923.8|111958.6|111908.6|111977|111927|111956.6|111906.6|45
1734489980000|2024-12-18 02:46:20|111958.4|111908.4|111961.5|111911.5|111962.3|111912.3|111956.3|111906.3|13
1734489990000|2024-12-18 02:46:30|111961.1|111911.1|111958.5|111908.5|111961.1|111911.1|111955.2|111905.2|13
1734490000000|2024-12-18 02:46:40|111957.3|111907.3|111963.2|111913.2|111966.2|111916.2|111956.6|111906.6|19
1734490010000|2024-12-18 02:46:50|111959.6|111909.6|111958.8|111908.8|111962|111912|111957.1|111907.1|18
1734490020000|2024-12-18 02:47:00|111956.4|111906.4|111960|111910|111964.1|111914.1|111953.9|111903.9|37
1734490030000|2024-12-18 02:47:10|111957.5|111907.5|111963.8|111913.8|111963.8|111913.8|111953.6|111903.6|42
1734490040000|2024-12-18 02:47:20|111962.2|111912.2|111956.3|111906.3|111963.7|111913.7|111952.8|111902.8|32
1734490050000|2024-12-18 02:47:30|111959.9|111909.9|111959.8|111909.8|111962|111912|111956.6|111906.6|10
1734490060000|2024-12-18 02:47:40|111954.5|111904.5|111965.8|111915.8|111966.1|111916.1|111954.5|111904.5|27
1734490070000|2024-12-18 02:47:50|111965.1|111915.1|111964.4|111914.4|111967.7|111917.7|111958.1|111908.1|22
1734490080000|2024-12-18 02:48:00|111964.1|111914.1|111967.2|111917.2|111972.3|111922.3|111961.8|111911.8|24
1734490090000|2024-12-18 02:48:10|111969.7|111919.7|111973.7|111923.7|111976.2|111926.2|111965.1|111915.1|29
1734490100000|2024-12-18 02:48:20|111976.2|111926.2|111964.1|111914.1|111979.3|111929.3|111963.6|111913.6|23
1734490110000|2024-12-18 02:48:30|111962|111912|111969.6|111919.6|111972.8|111922.8|111962|111912|25
1734490120000|2024-12-18 02:48:40|111969.4|111919.4|111971|111921|111972.7|111922.7|111965.9|111915.9|25
1734490130000|2024-12-18 02:48:50|111971.2|111921.2|111968.5|111918.5|111973.7|111923.7|111966.5|111916.5|16
1734490140000|2024-12-18 02:49:00|111970.3|111920.3|111966.1|111916.1|111973|111923|111963.4|111913.4|37
1734490150000|2024-12-18 02:49:10|111965|111915|111970.7|111920.7|111972.9|111922.9|111965|111915|41
1734490160000|2024-12-18 02:49:20|111971.2|111921.2|111951.2|111901.2|111972.8|111922.8|111942.3|111892.3|39
1734490170000|2024-12-18 02:49:30|111950|111900|111951.8|111901.8|111954.7|111904.7|111946|111896|33
1734490180000|2024-12-18 02:49:40|111950.8|111900.8|111957.7|111907.7|111960.4|111910.4|111949.1|111899.1|31
1734490190000|2024-12-18 02:49:50|111958.8|111908.8|111960.3|111910.3|111964.3|111914.3|111958.2|111908.2|29
1734490200000|2024-12-18 02:50:00|111960.8|111910.8|111958.1|111908.1|111961|111911|111955.8|111905.8|14
1734490210000|2024-12-18 02:50:10|111959.2|111909.2|111956.1|111906.1|111960.1|111910.1|111947.6|111897.6|25
1734490220000|2024-12-18 02:50:20|111958.4|111908.4|111957.4|111907.4|111958.4|111908.4|111950.9|111900.9|21
1734490230000|2024-12-18 02:50:30|111957.5|111907.5|111953.6|111903.6|111958.4|111908.4|111949.9|111899.9|29
1734490240000|2024-12-18 02:50:40|111951.5|111901.5|111957|111907|111958.2|111908.2|111951.5|111901.5|13
1734490250000|2024-12-18 02:50:50|111958.5|111908.5|111960.7|111910.7|111960.7|111910.7|111950.2|111900.2|29
1734490260000|2024-12-18 02:51:00|111959.1|111909.1|111965.9|111915.9|111969.9|111919.9|111947.9|111897.9|33
1734490270000|2024-12-18 02:51:10|111965.5|111915.5|111971.7|111921.7|111971.7|111921.7|111965.5|111915.5|27
1734490280000|2024-12-18 02:51:20|111968.9|111918.9|111969.2|111919.2|111974.3|111924.3|111963.8|111913.8|28
1734490290000|2024-12-18 02:51:30|111974.7|111924.7|111961.8|111911.8|111974.7|111924.7|111961.8|111911.8|44
1734490300000|2024-12-18 02:51:40|111959.6|111909.6|111967.8|111917.8|111969.5|111919.5|111959.6|111909.6|27
1734490310000|2024-12-18 02:51:50|111963.8|111913.8|111967.6|111917.6|111970.6|111920.6|111963.8|111913.8|13
1734490320000|2024-12-18 02:52:00|111969.1|111919.1|111963.7|111913.7|111969.8|111919.8|111960.2|111910.2|11
1734490330000|2024-12-18 02:52:10|111963.6|111913.6|111956.3|111906.3|111965.7|111915.7|111953.6|111903.6|30
1734490340000|2024-12-18 02:52:20|111956.2|111906.2|111955.5|111905.5|111962.4|111912.4|111947.9|111897.9|38
1734490350000|2024-12-18 02:52:30|111956|111906|111953|111903|111956.6|111906.6|111949.6|111899.6|27
1734490360000|2024-12-18 02:52:40|111955.7|111905.7|111954.9|111904.9|111957.5|111907.5|111952|111902|27
1734490370000|2024-12-18 02:52:50|111956.6|111906.6|111940.7|111890.7|111956.8|111906.8|111939.5|111889.5|29
1734490380000|2024-12-18 02:53:00|111944.5|111894.5|111944.6|111894.6|111949.5|111899.5|111936.8|111886.8|48
1734490390000|2024-12-18 02:53:10|111948|111898|111945.8|111895.8|111950.8|111900.8|111940.9|111890.9|37
1734490400000|2024-12-18 02:53:20|111942.3|111892.3|111957.7|111907.7|111958.3|111908.3|111938.8|111888.8|30
1734490410000|2024-12-18 02:53:30|111958.3|111908.3|111964.7|111914.7|111967.5|111917.5|111956.5|111906.5|23
1734490420000|2024-12-18 02:53:40|111962.2|111912.2|111963.8|111913.8|111973.2|111923.2|111959.9|111909.9|31
1734490430000|2024-12-18 02:53:50|111963.5|111913.5|111960.3|111910.3|111963.5|111913.5|111956.9|111906.9|24
1734490440000|2024-12-18 02:54:00|111961.8|111911.8|111959.4|111909.4|111961.8|111911.8|111958.2|111908.2|14
1734490450000|2024-12-18 02:54:10|111961.8|111911.8|111964.3|111914.3|111971|111921|111957.4|111907.4|29
1734490460000|2024-12-18 02:54:20|111963.1|111913.1|111963.8|111913.8|111966.5|111916.5|111960.7|111910.7|19
1734490470000|2024-12-18 02:54:30|111963.9|111913.9|111964.2|111914.2|111964.2|111914.2|111963.9|111913.9|2
1734490480000|2024-12-18 02:54:40|111968.5|111918.5|111966.9|111916.9|111969.7|111919.7|111965.5|111915.5|16
1734490490000|2024-12-18 02:54:50|111965.7|111915.7|111968.4|111918.4|111970.2|111920.2|111965.1|111915.1|19
1734490500000|2024-12-18 02:55:00|111970.6|111920.6|111975.7|111925.7|111977.1|111927.1|111958.6|111908.6|31
1734490510000|2024-12-18 02:55:10|111979.7|111929.7|111977.4|111927.4|111979.7|111929.7|111962.1|111912.1|26
1734490520000|2024-12-18 02:55:20|111971.3|111921.3|111979.5|111929.5|111979.5|111929.5|111971.3|111921.3|15
1734490530000|2024-12-18 02:55:30|111977.4|111927.4|111975.3|111925.3|111981.9|111931.9|111975.3|111925.3|32
1734490540000|2024-12-18 02:55:40|111977|111927|111978.7|111928.7|111983.5|111933.5|111975.3|111925.3|28
1734490550000|2024-12-18 02:55:50|111979.9|111929.9|111984.6|111934.6|111988.7|111938.7|111976|111926|23
1734490560000|2024-12-18 02:56:00|111986.3|111936.3|111979.2|111929.2|111988.5|111938.5|111979.2|111929.2|28
1734490570000|2024-12-18 02:56:10|111979.6|111929.6|111976.9|111926.9|111983.5|111933.5|111974.8|111924.8|18
1734490580000|2024-12-18 02:56:20|111978.1|111928.1|111979.7|111929.7|111982.7|111932.7|111977|111927|40
1734490590000|2024-12-18 02:56:30|111979.6|111929.6|111980.4|111930.4|111980.4|111930.4|111979.6|111929.6|4
1734490600000|2024-12-18 02:56:40|111980.5|111930.5|111980.8|111930.8|111980.9|111930.9|111978.5|111928.5|7
1734490610000|2024-12-18 02:56:50|111980.6|111930.6|111982.5|111932.5|111983.1|111933.1|111980.5|111930.5|8
1734490620000|2024-12-18 02:57:00|111980.6|111930.6|111973.5|111923.5|111982.3|111932.3|111959.3|111909.3|18
1734490630000|2024-12-18 02:57:10|111973.9|111923.9|111976.9|111926.9|111976.9|111926.9|111972.9|111922.9|14
1734490640000|2024-12-18 02:57:20|111975.7|111925.7|111972.1|111922.1|111981.3|111931.3|111972.1|111922.1|19
1734490650000|2024-12-18 02:57:30|111973.8|111923.8|111968|111918|111976.7|111926.7|111963.6|111913.6|33
1734490660000|2024-12-18 02:57:40|111971.2|111921.2|111968.5|111918.5|111971.2|111921.2|111962.1|111912.1|26
1734490670000|2024-12-18 02:57:50|111968.6|111918.6|111967.5|111917.5|111968.6|111918.6|111962.2|111912.2|12
1734490680000|2024-12-18 02:58:00|111969.4|111919.4|111968.9|111918.9|111972|111922|111965.7|111915.7|33
1734490690000|2024-12-18 02:58:10|111967.9|111917.9|111970.5|111920.5|111972.7|111922.7|111962.5|111912.5|31
1734490700000|2024-12-18 02:58:20|111970.2|111920.2|111963.8|111913.8|111973.1|111923.1|111963.8|111913.8|13
1734490710000|2024-12-18 02:58:30|111964.3|111914.3|111969.7|111919.7|111971.3|111921.3|111963.6|111913.6|27
1734490720000|2024-12-18 02:58:40|111970.8|111920.8|111973|111923|111973.3|111923.3|111964.9|111914.9|32
1734490730000|2024-12-18 02:58:50|111970.1|111920.1|111978|111928|111980.9|111930.9|111970.1|111920.1|15
1734490740000|2024-12-18 02:59:00|111976.3|111926.3|111977.5|111927.5|111981.3|111931.3|111975.8|111925.8|22
1734490750000|2024-12-18 02:59:10|111978.2|111928.2|111977.4|111927.4|111978.8|111928.8|111977.4|111927.4|8
1734490760000|2024-12-18 02:59:20|111978|111928|111971.4|111921.4|111980.2|111930.2|111965.9|111915.9|12
1734490770000|2024-12-18 02:59:30|111973.6|111923.6|111973.1|111923.1|111973.6|111923.6|111972.1|111922.1|6
1734490780000|2024-12-18 02:59:40|111971.8|111921.8|111973.2|111923.2|111973.6|111923.6|111970.7|111920.7|5
1734490790000|2024-12-18 02:59:50|111973.1|111923.1|111974.1|111924.1|111976.2|111926.2|111973.1|111923.1|7
1734490800000|2024-12-18 03:00:00|111975.7|111925.7|111975.4|111925.4|111977.1|111927.1|111969.2|111919.2|31
1734490810000|2024-12-18 03:00:10|111969.3|111919.3|111972.6|111922.6|111972.7|111922.7|111968.8|111918.8|9
1734490820000|2024-12-18 03:00:20|111975.6|111925.6|111973.1|111923.1|111976.8|111926.8|111971.5|111921.5|23
1734490830000|2024-12-18 03:00:30|111972.9|111922.9|111981.7|111931.7|111993.8|111943.8|111971.9|111921.9|36
1734490840000|2024-12-18 03:00:40|111980.4|111930.4|111984.3|111934.3|111990.8|111940.8|111980.4|111930.4|19
1734490850000|2024-12-18 03:00:50|111984.2|111934.2|111988.5|111938.5|111996.7|111946.7|111983.7|111933.7|29
1734490860000|2024-12-18 03:01:00|111987.9|111937.9|111985.1|111935.1|111990.5|111940.5|111985.1|111935.1|33
1734490870000|2024-12-18 03:01:10|111985|111935|111986.9|111936.9|111989.4|111939.4|111984.5|111934.5|18
1734490880000|2024-12-18 03:01:20|111988.4|111938.4|111986.7|111936.7|111988.8|111938.8|111984.8|111934.8|13
1734490890000|2024-12-18 03:01:30|111986.8|111936.8|111986.7|111936.7|111986.8|111936.8|111986.6|111936.6|3
1734490900000|2024-12-18 03:01:40|111987.9|111937.9|111989.6|111939.6|111990.9|111940.9|111987.9|111937.9|8
1734490910000|2024-12-18 03:01:50|111988.7|111938.7|111988.3|111938.3|111989.9|111939.9|111985.9|111935.9|21
1734490920000|2024-12-18 03:02:00|111988.2|111938.2|111986.5|111936.5|111990.3|111940.3|111986.4|111936.4|7
1734490930000|2024-12-18 03:02:10|111986.6|111936.6|111988.8|111938.8|111990.4|111940.4|111981.6|111931.6|26
1734490940000|2024-12-18 03:02:20|111990|111940|111989|111939|111990|111940|111988.8|111938.8|4
1734490950000|2024-12-18 03:02:30|111990.2|111940.2|111989|111939|111991.1|111941.1|111986.3|111936.3|18
1734490960000|2024-12-18 03:02:40|111987.2|111937.2|111992.6|111942.6|111992.7|111942.7|111986.9|111936.9|17
1734490970000|2024-12-18 03:02:50|111992.5|111942.5|111992.4|111942.4|111993.9|111943.9|111992.2|111942.2|9
1734490980000|2024-12-18 03:03:00|111989.6|111939.6|111990.1|111940.1|111993.3|111943.3|111975.6|111925.6|25
1734490990000|2024-12-18 03:03:10|111989.9|111939.9|111993.1|111943.1|111994.9|111944.9|111989.6|111939.6|13
1734491000000|2024-12-18 03:03:20|111991.8|111941.8|111986.3|111936.3|111991.8|111941.8|111986.3|111936.3|5
1734491010000|2024-12-18 03:03:30|111985.3|111935.3|111976.2|111926.2|111985.3|111935.3|111973.3|111923.3|10
1734491020000|2024-12-18 03:03:40|111972.4|111922.4|111977.3|111927.3|111978.3|111928.3|111966.2|111916.2|24
1734491030000|2024-12-18 03:03:50|111977.5|111927.5|111977.9|111927.9|111983.3|111933.3|111976|111926|18
1734491040000|2024-12-18 03:04:00|111979.8|111929.8|111976.1|111926.1|111980.6|111930.6|111975.2|111925.2|20
1734491050000|2024-12-18 03:04:10|111975.9|111925.9|111974.9|111924.9|111977.9|111927.9|111974.9|111924.9|5
1734491060000|2024-12-18 03:04:20|111975|111925|111975.8|111925.8|111977.2|111927.2|111974.9|111924.9|10
1734491070000|2024-12-18 03:04:30|111975.9|111925.9|111971.7|111921.7|111975.9|111925.9|111970.5|111920.5|11
1734491080000|2024-12-18 03:04:40|111971.8|111921.8|111972.3|111922.3|111972.4|111922.4|111971.8|111921.8|3
1734491090000|2024-12-18 03:04:50|111972.4|111922.4|111972.3|111922.3|111972.4|111922.4|111972.3|111922.3|2
1734491100000|2024-12-18 03:05:00|111972.7|111922.7|111972.9|111922.9|111974.9|111924.9|111970.5|111920.5|11
1734491110000|2024-12-18 03:05:10|111971.8|111921.8|111976.7|111926.7|111981.3|111931.3|111971.8|111921.8|19
1734491120000|2024-12-18 03:05:20|111977.2|111927.2|111981.2|111931.2|111984|111934|111975.7|111925.7|15
1734491130000|2024-12-18 03:05:30|111982|111932|111984.9|111934.9|111987.3|111937.3|111980.6|111930.6|12
1734491140000|2024-12-18 03:05:40|111985.2|111935.2|111985|111935|111989.3|111939.3|111984.7|111934.7|16
1734491150000|2024-12-18 03:05:50|111984.8|111934.8|111966.3|111916.3|111986.9|111936.9|111965.3|111915.3|14
1734491160000|2024-12-18 03:06:00|111964.1|111914.1|111978|111928|111978|111928|111964.1|111914.1|17
1734491170000|2024-12-18 03:06:10|111976.5|111926.5|111971.4|111921.4|111976.9|111926.9|111971.2|111921.2|16
1734491180000|2024-12-18 03:06:20|111973.5|111923.5|111974.6|111924.6|111975.7|111925.7|111970.4|111920.4|20
1734491190000|2024-12-18 03:06:30|111975.1|111925.1|111971.7|111921.7|111978.1|111928.1|111968.8|111918.8|25
1734491200000|2024-12-18 03:06:40|111973.6|111923.6|111974.4|111924.4|111976.9|111926.9|111969.2|111919.2|35
1734491210000|2024-12-18 03:06:50|111974.5|111924.5|111974.8|111924.8|111974.8|111924.8|111974.5|111924.5|2
1734491220000|2024-12-18 03:07:00|111975.7|111925.7|111974.8|111924.8|111978.5|111928.5|111973|111923|28
1734491230000|2024-12-18 03:07:10|111976.1|111926.1|111956.2|111906.2|111976.2|111926.2|111952.1|111902.1|32
1734491240000|2024-12-18 03:07:20|111954.7|111904.7|111951.1|111901.1|111957|111907|111951|111901|15
1734491250000|2024-12-18 03:07:30|111951.8|111901.8|111955.3|111905.3|111955.3|111905.3|111951|111901|17
1734491260000|2024-12-18 03:07:40|111954.9|111904.9|111955.2|111905.2|111955.3|111905.3|111954.8|111904.8|6
1734491270000|2024-12-18 03:07:50|111953.8|111903.8|111954.6|111904.6|111956.4|111906.4|111950.2|111900.2|25
1734491280000|2024-12-18 03:08:00|111956.9|111906.9|111956.9|111906.9|111957.7|111907.7|111954.4|111904.4|14
1734491290000|2024-12-18 03:08:10|111956.8|111906.8|111966.1|111916.1|111977.6|111927.6|111956.7|111906.7|16
1734491300000|2024-12-18 03:08:20|111965.5|111915.5|111960.7|111910.7|111965.5|111915.5|111957|111907|10
1734491310000|2024-12-18 03:08:30|111961|111911|111964.5|111914.5|111970.7|111920.7|111960.8|111910.8|20
1734491320000|2024-12-18 03:08:40|111963.2|111913.2|111981.5|111931.5|111982.9|111932.9|111963.2|111913.2|29
1734491330000|2024-12-18 03:08:50|111983.4|111933.4|111983.7|111933.7|111984.9|111934.9|111979.3|111929.3|14
1734491340000|2024-12-18 03:09:00|111981.5|111931.5|111987.8|111937.8|111989.3|111939.3|111981.5|111931.5|30
1734491350000|2024-12-18 03:09:10|111985.9|111935.9|111986.9|111936.9|111989.5|111939.5|111985.8|111935.8|17
1734491360000|2024-12-18 03:09:20|111985.1|111935.1|111973.6|111923.6|111987.4|111937.4|111971.8|111921.8|31
1734491370000|2024-12-18 03:09:30|111971.3|111921.3|111976.8|111926.8|111977.1|111927.1|111971.3|111921.3|18
1734491380000|2024-12-18 03:09:40|111978.3|111928.3|111975.7|111925.7|111980.6|111930.6|111974.3|111924.3|15
1734491390000|2024-12-18 03:09:50|111975.4|111925.4|111975.4|111925.4|111977.9|111927.9|111975.3|111925.3|8
1734491400000|2024-12-18 03:10:00|111977.9|111927.9|111971.9|111921.9|111977.9|111927.9|111971.8|111921.8|28
1734491410000|2024-12-18 03:10:10|111974.9|111924.9|111973.4|111923.4|111976.8|111926.8|111971.9|111921.9|14
1734491420000|2024-12-18 03:10:20|111975|111925|111959.6|111909.6|111977.2|111927.2|111959.6|111909.6|33
1734491430000|2024-12-18 03:10:30|111958.4|111908.4|111960.9|111910.9|111962.7|111912.7|111955.4|111905.4|22
1734491440000|2024-12-18 03:10:40|111957.3|111907.3|111960.5|111910.5|111960.7|111910.7|111957.3|111907.3|5
1734491450000|2024-12-18 03:10:50|111960.4|111910.4|111957.9|111907.9|111961.5|111911.5|111957.9|111907.9|9
1734491460000|2024-12-18 03:11:00|111956.3|111906.3|111951.4|111901.4|111967.4|111917.4|111951.4|111901.4|42
1734491470000|2024-12-18 03:11:10|111954|111904|111953.9|111903.9|111956.9|111906.9|111951.9|111901.9|17
1734491480000|2024-12-18 03:11:20|111955.8|111905.8|111963.3|111913.3|111965.7|111915.7|111954.9|111904.9|36
1734491490000|2024-12-18 03:11:30|111963.8|111913.8|111964|111914|111967.2|111917.2|111960.1|111910.1|23
1734491500000|2024-12-18 03:11:40|111964.8|111914.8|111968.9|111918.9|111972.9|111922.9|111964.6|111914.6|11
1734491510000|2024-12-18 03:11:50|111969|111919|111966.7|111916.7|111973.8|111923.8|111966.7|111916.7|24
1734491520000|2024-12-18 03:12:00|111966.2|111916.2|111962.8|111912.8|111969.4|111919.4|111962.5|111912.5|16
1734491530000|2024-12-18 03:12:10|111962.4|111912.4|111967.3|111917.3|111969.3|111919.3|111962.2|111912.2|16
1734491540000|2024-12-18 03:12:20|111970|111920|111963.3|111913.3|111972.6|111922.6|111962.8|111912.8|20
1734491550000|2024-12-18 03:12:30|111963.5|111913.5|111981.2|111931.2|111983|111933|111962.6|111912.6|29
1734491560000|2024-12-18 03:12:40|111983|111933|111989.3|111939.3|111991.9|111941.9|111981.6|111931.6|23
1734491570000|2024-12-18 03:12:50|112003.2|111953.2|111990.9|111940.9|112003.2|111953.2|111987|111937|45
1734491580000|2024-12-18 03:13:00|111992.9|111942.9|111999.8|111949.8|112001.6|111951.6|111992.6|111942.6|36
1734491590000|2024-12-18 03:13:10|112002.7|111952.7|111999.6|111949.6|112004.2|111954.2|111997.6|111947.6|31
1734491600000|2024-12-18 03:13:20|111996.4|111946.4|111993.6|111943.6|112003|111953|111988.8|111938.8|46
1734491610000|2024-12-18 03:13:30|111992.1|111942.1|111990.6|111940.6|111995.7|111945.7|111986.5|111936.5|33
1734491620000|2024-12-18 03:13:40|111990.4|111940.4|111989.2|111939.2|111993.5|111943.5|111987.3|111937.3|14
1734491630000|2024-12-18 03:13:50|111992.1|111942.1|111990|111940|111992.4|111942.4|111989|111939|14
1734491640000|2024-12-18 03:14:00|111992.6|111942.6|111985.9|111935.9|111992.6|111942.6|111983.2|111933.2|30
1734491650000|2024-12-18 03:14:10|111987.8|111937.8|111986.9|111936.9|111991.1|111941.1|111982|111932|29
1734491660000|2024-12-18 03:14:20|111990.1|111940.1|111987.5|111937.5|111990.5|111940.5|111985.7|111935.7|31
1734491670000|2024-12-18 03:14:30|111987.1|111937.1|111986.4|111936.4|111990.1|111940.1|111985.2|111935.2|12
1734491680000|2024-12-18 03:14:40|111989.5|111939.5|111984.7|111934.7|111990.7|111940.7|111983.6|111933.6|17
1734491690000|2024-12-18 03:14:50|111985.2|111935.2|111988.9|111938.9|111991.8|111941.8|111983.1|111933.1|26
1734491700000|2024-12-18 03:15:00|111991.2|111941.2|111988.3|111938.3|111992.1|111942.1|111985.2|111935.2|31
1734491710000|2024-12-18 03:15:10|111989.1|111939.1|111990.5|111940.5|111992.4|111942.4|111984.3|111934.3|48
1734491720000|2024-12-18 03:15:20|111993.8|111943.8|111992.4|111942.4|111997.5|111947.5|111987|111937|21
1734491730000|2024-12-18 03:15:30|111993.2|111943.2|111984.5|111934.5|111993.9|111943.9|111983.8|111933.8|22
1734491740000|2024-12-18 03:15:40|111986.6|111936.6|111982.5|111932.5|111990|111940|111978.7|111928.7|40
1734491750000|2024-12-18 03:15:50|111980|111930|111977.9|111927.9|111982.5|111932.5|111974.2|111924.2|32
1734491760000|2024-12-18 03:16:00|111975.7|111925.7|111974.6|111924.6|111979.3|111929.3|111972.9|111922.9|50
1734491770000|2024-12-18 03:16:10|111976.7|111926.7|111971.1|111921.1|111977.5|111927.5|111969.4|111919.4|45
1734491780000|2024-12-18 03:16:20|111969.6|111919.6|111965.5|111915.5|111974.5|111924.5|111962.9|111912.9|31
1734491790000|2024-12-18 03:16:30|111966.2|111916.2|111968.3|111918.3|111969|111919|111965.5|111915.5|15
1734491800000|2024-12-18 03:16:40|111966.9|111916.9|111966.7|111916.7|111967.6|111917.6|111963.1|111913.1|21
1734491810000|2024-12-18 03:16:50|111965.3|111915.3|111967.9|111917.9|111968.9|111918.9|111962.5|111912.5|25
1734491820000|2024-12-18 03:17:00|111968.9|111918.9|111968.1|111918.1|111969.2|111919.2|111967.8|111917.8|9
1734491830000|2024-12-18 03:17:10|111969.2|111919.2|111978.7|111928.7|111980.3|111930.3|111964|111914|33
1734491840000|2024-12-18 03:17:20|111980.4|111930.4|111976.9|111926.9|111980.4|111930.4|111976.9|111926.9|16
1734491850000|2024-12-18 03:17:30|111977.1|111927.1|111975.4|111925.4|111979.2|111929.2|111973.9|111923.9|29
1734491860000|2024-12-18 03:17:40|111976.9|111926.9|111975.5|111925.5|111976.9|111926.9|111971.1|111921.1|20
1734491870000|2024-12-18 03:17:50|111974.1|111924.1|111956|111906|111975.7|111925.7|111955.1|111905.1|25
1734491880000|2024-12-18 03:18:00|111957.6|111907.6|111961.8|111911.8|111962.8|111912.8|111953.9|111903.9|42
1734491890000|2024-12-18 03:18:10|111962.9|111912.9|111970|111920|111970.7|111920.7|111958.9|111908.9|32
1734491900000|2024-12-18 03:18:20|111971.2|111921.2|111972|111922|111972|111922|111969|111919|9
1734491910000|2024-12-18 03:18:30|111972.1|111922.1|111972.7|111922.7|111972.9|111922.9|111972.1|111922.1|8
1734491920000|2024-12-18 03:18:40|111971.5|111921.5|111975.5|111925.5|111975.7|111925.7|111971.5|111921.5|8
1734491930000|2024-12-18 03:18:50|111975.4|111925.4|111977.4|111927.4|111978.5|111928.5|111975.4|111925.4|10
1734491940000|2024-12-18 03:19:00|111977.5|111927.5|111979.5|111929.5|111979.5|111929.5|111976.3|111926.3|14
1734491950000|2024-12-18 03:19:10|111978.3|111928.3|111975.9|111925.9|111979.6|111929.6|111975.7|111925.7|14
1734491960000|2024-12-18 03:19:20|111976.2|111926.2|111971.8|111921.8|111976.2|111926.2|111971|111921|10
1734491970000|2024-12-18 03:19:30|111969.1|111919.1|111970.3|111920.3|111972.1|111922.1|111969.1|111919.1|11
1734491980000|2024-12-18 03:19:40|111971.3|111921.3|111976.2|111926.2|111976.2|111926.2|111970.3|111920.3|13
1734491990000|2024-12-18 03:19:50|111974.9|111924.9|111965.7|111915.7|111978.8|111928.8|111963.3|111913.3|19
1734492000000|2024-12-18 03:20:00|111963.9|111913.9|111965|111915|111968.9|111918.9|111962|111912|29
1734492010000|2024-12-18 03:20:10|111962.8|111912.8|111960.6|111910.6|111966|111916|111960.2|111910.2|17
1734492020000|2024-12-18 03:20:20|111960.8|111910.8|111960.3|111910.3|111961.4|111911.4|111958.3|111908.3|15
1734492030000|2024-12-18 03:20:30|111958.3|111908.3|111955.4|111905.4|111961.3|111911.3|111955.4|111905.4|11
1734492040000|2024-12-18 03:20:40|111954.3|111904.3|111955.5|111905.5|111955.5|111905.5|111949.6|111899.6|11
1734492050000|2024-12-18 03:20:50|111953.7|111903.7|111956.3|111906.3|111957.1|111907.1|111953.7|111903.7|11
1734492060000|2024-12-18 03:21:00|111957.1|111907.1|111958.4|111908.4|111958.4|111908.4|111954|111904|28
1734492070000|2024-12-18 03:21:10|111959.6|111909.6|111962.1|111912.1|111962.1|111912.1|111959|111909|16
1734492080000|2024-12-18 03:21:20|111960|111910|111966.1|111916.1|111966.7|111916.7|111959.6|111909.6|14
1734492090000|2024-12-18 03:21:30|111966.3|111916.3|111964.9|111914.9|111966.3|111916.3|111960|111910|9
1734492100000|2024-12-18 03:21:40|111964.8|111914.8|111964.5|111914.5|111966.1|111916.1|111963.9|111913.9|9
1734492110000|2024-12-18 03:21:50|111964.4|111914.4|111965|111915|111965.8|111915.8|111962.8|111912.8|8
1734492120000|2024-12-18 03:22:00|111965.4|111915.4|111962.7|111912.7|111965.4|111915.4|111962.7|111912.7|5
1734492130000|2024-12-18 03:22:10|111962.8|111912.8|111963|111913|111963|111913|111960.8|111910.8|8
1734492140000|2024-12-18 03:22:20|111961.7|111911.7|111962.2|111912.2|111962.2|111912.2|111961.7|111911.7|6
1734492150000|2024-12-18 03:22:30|111964|111914|111964.5|111914.5|111964.6|111914.6|111963|111913|8
1734492160000|2024-12-18 03:22:40|111965.7|111915.7|111965.7|111915.7|111965.7|111915.7|111965.7|111915.7|1
1734492170000|2024-12-18 03:22:50|111965.8|111915.8|111963.8|111913.8|111965.8|111915.8|111963.8|111913.8|7
1734492180000|2024-12-18 03:23:00|111960.7|111910.7|111964.4|111914.4|111965.1|111915.1|111960.1|111910.1|11
1734492190000|2024-12-18 03:23:10|111963.4|111913.4|111961.1|111911.1|111963.4|111913.4|111959|111909|8
1734492200000|2024-12-18 03:23:20|111960.1|111910.1|111954.1|111904.1|111961.9|111911.9|111954.1|111904.1|8
1734492210000|2024-12-18 03:23:30|111954.7|111904.7|111951.2|111901.2|111954.7|111904.7|111946|111896|17
1734492220000|2024-12-18 03:23:40|111952.4|111902.4|111951.8|111901.8|111954.2|111904.2|111951.8|111901.8|6
1734492230000|2024-12-18 03:23:50|111951.4|111901.4|111950.4|111900.4|111951.4|111901.4|111950.4|111900.4|5
1734492240000|2024-12-18 03:24:00|111950.6|111900.6|111954.1|111904.1|111954.1|111904.1|111950.4|111900.4|5
1734492250000|2024-12-18 03:24:10|111954.3|111904.3|111954.9|111904.9|111954.9|111904.9|111954.3|111904.3|3
1734492260000|2024-12-18 03:24:20|111954.8|111904.8|111955.6|111905.6|111955.6|111905.6|111954.8|111904.8|2
1734492270000|2024-12-18 03:24:30|111955.2|111905.2|111956|111906|111957.3|111907.3|111955.1|111905.1|10
1734492280000|2024-12-18 03:24:40|111955.9|111905.9|111954.2|111904.2|111957.2|111907.2|111954.2|111904.2|5
1734492290000|2024-12-18 03:24:50|111954|111904|111954.5|111904.5|111956.7|111906.7|111946.7|111896.7|12
1734492300000|2024-12-18 03:25:00|111955.7|111905.7|111949.2|111899.2|111955.7|111905.7|111947.8|111897.8|6
1734492310000|2024-12-18 03:25:10|111950|111900|111961.4|111911.4|111961.7|111911.7|111950|111900|15
1734492320000|2024-12-18 03:25:20|111963.2|111913.2|111974.8|111924.8|111981.5|111931.5|111963.2|111913.2|21
1734492330000|2024-12-18 03:25:30|111975.8|111925.8|111978.3|111928.3|111978.3|111928.3|111972.5|111922.5|18
1734492340000|2024-12-18 03:25:40|111977|111927|111976.6|111926.6|111977.6|111927.6|111970.7|111920.7|20
1734492350000|2024-12-18 03:25:50|111977.8|111927.8|111977.7|111927.7|111977.9|111927.9|111976.7|111926.7|4
1734492360000|2024-12-18 03:26:00|111976.2|111926.2|111975.9|111925.9|111976.2|111926.2|111974|111924|6
1734492370000|2024-12-18 03:26:10|111976|111926|111976|111926|111976|111926|111976|111926|1
1734492380000|2024-12-18 03:26:20|111973.1|111923.1|111974.6|111924.6|111976.1|111926.1|111969.9|111919.9|15
1734492390000|2024-12-18 03:26:30|111974.4|111924.4|111968.4|111918.4|111974.4|111924.4|111965.5|111915.5|16
1734492400000|2024-12-18 03:26:40|111969.3|111919.3|111967.9|111917.9|111970|111920|111966.2|111916.2|10
1734492410000|2024-12-18 03:26:50|111968.2|111918.2|111962.2|111912.2|111968.2|111918.2|111957.6|111907.6|18
1734492420000|2024-12-18 03:27:00|111959.1|111909.1|111960.8|111910.8|111962.1|111912.1|111959|111909|9
1734492430000|2024-12-18 03:27:10|111960.9|111910.9|111964.1|111914.1|111966.2|111916.2|111960.7|111910.7|18
1734492440000|2024-12-18 03:27:20|111965.2|111915.2|111961.8|111911.8|111965.5|111915.5|111960.4|111910.4|17
1734492450000|2024-12-18 03:27:30|111961.6|111911.6|111961.6|111911.6|111965.3|111915.3|111955.8|111905.8|26
1734492460000|2024-12-18 03:27:40|111960.2|111910.2|111960.1|111910.1|111960.6|111910.6|111957.5|111907.5|11
1734492470000|2024-12-18 03:27:50|111960.5|111910.5|111954.6|111904.6|111960.5|111910.5|111953.4|111903.4|15
1734492480000|2024-12-18 03:28:00|111952.4|111902.4|111959.8|111909.8|111959.8|111909.8|111952.4|111902.4|8
1734492490000|2024-12-18 03:28:10|111960|111910|111962.5|111912.5|111962.5|111912.5|111955.3|111905.3|16
1734492500000|2024-12-18 03:28:20|111962.2|111912.2|111962.3|111912.3|111964.7|111914.7|111959.8|111909.8|18
1734492510000|2024-12-18 03:28:30|111962.1|111912.1|111954.9|111904.9|111962.9|111912.9|111951.1|111901.1|19
1734492520000|2024-12-18 03:28:40|111954.5|111904.5|111956.8|111906.8|111956.8|111906.8|111954.5|111904.5|4
1734492530000|2024-12-18 03:28:50|111956.6|111906.6|111956.8|111906.8|111956.8|111906.8|111956.6|111906.6|4
1734492540000|2024-12-18 03:29:00|111957.4|111907.4|111957.7|111907.7|111959.1|111909.1|111957.4|111907.4|4
1734492550000|2024-12-18 03:29:10|111959.2|111909.2|111959|111909|111959.2|111909.2|111957.3|111907.3|5
1734492560000|2024-12-18 03:29:20|111957.6|111907.6|111958.7|111908.7|111958.7|111908.7|111957.6|111907.6|6
1734492570000|2024-12-18 03:29:30|111958.6|111908.6|111957|111907|111958.7|111908.7|111957|111907|3
1734492580000|2024-12-18 03:29:40|111957.6|111907.6|111956.1|111906.1|111958.7|111908.7|111956.1|111906.1|8
1734492590000|2024-12-18 03:29:50|111956|111906|111956.3|111906.3|111957.7|111907.7|111950.9|111900.9|19
1734492600000|2024-12-18 03:30:00|111956.5|111906.5|111960.8|111910.8|111960.8|111910.8|111948.2|111898.2|30
1734492610000|2024-12-18 03:30:10|111959.1|111909.1|111959.4|111909.4|111961.3|111911.3|111955.5|111905.5|21
1734492620000|2024-12-18 03:30:20|111961|111911|111965.3|111915.3|111965.3|111915.3|111960.2|111910.2|17
1734492630000|2024-12-18 03:30:30|111966.5|111916.5|111965.3|111915.3|111966.5|111916.5|111958.7|111908.7|7
1734492640000|2024-12-18 03:30:40|111963.5|111913.5|111962.6|111912.6|111968.2|111918.2|111956.7|111906.7|15
1734492650000|2024-12-18 03:30:50|111962.3|111912.3|111960.2|111910.2|111962.3|111912.3|111959.4|111909.4|8
1734492660000|2024-12-18 03:31:00|111958.4|111908.4|111965.3|111915.3|111966.5|111916.5|111958.4|111908.4|18
1734492670000|2024-12-18 03:31:10|111966.7|111916.7|111964.1|111914.1|111966.7|111916.7|111959.3|111909.3|22
1734492680000|2024-12-18 03:31:20|111962.4|111912.4|111969.1|111919.1|111969.1|111919.1|111962.4|111912.4|17
1734492690000|2024-12-18 03:31:30|111968.2|111918.2|111967.5|111917.5|111968.7|111918.7|111967.5|111917.5|7
1734492700000|2024-12-18 03:31:40|111967.3|111917.3|111957.4|111907.4|111967.5|111917.5|111957.4|111907.4|14
1734492710000|2024-12-18 03:31:50|111956.6|111906.6|111959.6|111909.6|111960.4|111910.4|111956.6|111906.6|5
1734492720000|2024-12-18 03:32:00|111959.5|111909.5|111963.2|111913.2|111963.4|111913.4|111959.5|111909.5|8
1734492730000|2024-12-18 03:32:10|111963.1|111913.1|111963.5|111913.5|111963.5|111913.5|111963.1|111913.1|2
1734492740000|2024-12-18 03:32:20|111963.3|111913.3|111965|111915|111965|111915|111963.3|111913.3|3
1734492750000|2024-12-18 03:32:30|111965.1|111915.1|111966.3|111916.3|111966.9|111916.9|111961.5|111911.5|13
1734492760000|2024-12-18 03:32:40|111966.5|111916.5|111973.9|111923.9|111979|111929|111966.5|111916.5|33
1734492770000|2024-12-18 03:32:50|111971.4|111921.4|111972.8|111922.8|111974.4|111924.4|111970.3|111920.3|12
1734492780000|2024-12-18 03:33:00|111972.2|111922.2|111978.2|111928.2|111978.2|111928.2|111972.2|111922.2|10
1734492790000|2024-12-18 03:33:10|111978.1|111928.1|111977.6|111927.6|111978.8|111928.8|111975.8|111925.8|8
1734492800000|2024-12-18 03:33:20|111978.9|111928.9|111978|111928|111979|111929|111974.1|111924.1|7
1734492810000|2024-12-18 03:33:30|111978.2|111928.2|111972.3|111922.3|111978.2|111928.2|111966.5|111916.5|22
1734492820000|2024-12-18 03:33:40|111971.4|111921.4|111971.4|111921.4|111974.4|111924.4|111971.4|111921.4|17
1734492830000|2024-12-18 03:33:50|111971.2|111921.2|111971.8|111921.8|111973.4|111923.4|111967.5|111917.5|26
1734492840000|2024-12-18 03:34:00|111972.3|111922.3|111970.4|111920.4|111972.3|111922.3|111969.1|111919.1|12
1734492850000|2024-12-18 03:34:10|111970.9|111920.9|111971.4|111921.4|111971.4|111921.4|111970.6|111920.6|4
1734492860000|2024-12-18 03:34:20|111970.5|111920.5|111970.8|111920.8|111971.6|111921.6|111970.5|111920.5|8
1734492870000|2024-12-18 03:34:30|111970.7|111920.7|111970.4|111920.4|111971.9|111921.9|111965.9|111915.9|13
1734492880000|2024-12-18 03:34:40|111970.1|111920.1|111969.5|111919.5|111973.7|111923.7|111969|111919|14
1734492890000|2024-12-18 03:34:50|111969.6|111919.6|111969|111919|111969.6|111919.6|111968.9|111918.9|8
1734492900000|2024-12-18 03:35:00|111965.4|111915.4|111971.3|111921.3|111973.1|111923.1|111965|111915|15
1734492910000|2024-12-18 03:35:10|111971|111921|111971.3|111921.3|111971.5|111921.5|111971|111921|4
1734492920000|2024-12-18 03:35:20|111971.1|111921.1|111971.3|111921.3|111971.3|111921.3|111971.1|111921.1|3
1734492930000|2024-12-18 03:35:30|111969.3|111919.3|111969.3|111919.3|111969.3|111919.3|111969.3|111919.3|1
1734492940000|2024-12-18 03:35:40|111969.5|111919.5|111969.3|111919.3|111969.7|111919.7|111969.2|111919.2|6
1734492950000|2024-12-18 03:35:50|111972.8|111922.8|111955|111905|111973.1|111923.1|111952.5|111902.5|35
1734492960000|2024-12-18 03:36:00|111954.7|111904.7|111960.5|111910.5|111961.7|111911.7|111954.7|111904.7|17
1734492970000|2024-12-18 03:36:10|111960.8|111910.8|111960.6|111910.6|111961|111911|111954.7|111904.7|17
1734492980000|2024-12-18 03:36:20|111960.5|111910.5|111959.7|111909.7|111960.5|111910.5|111959.2|111909.2|5
1734492990000|2024-12-18 03:36:30|111957.7|111907.7|111961.8|111911.8|111961.8|111911.8|111957.7|111907.7|3
1734493000000|2024-12-18 03:36:40|111962.4|111912.4|111963.7|111913.7|111964.2|111914.2|111962.4|111912.4|4
1734493010000|2024-12-18 03:36:50|111965.2|111915.2|111962.3|111912.3|111965.2|111915.2|111958|111908|13
1734493020000|2024-12-18 03:37:00|111963.9|111913.9|111964.3|111914.3|111965.8|111915.8|111962.2|111912.2|8
1734493030000|2024-12-18 03:37:10|111963.3|111913.3|111963.9|111913.9|111966.5|111916.5|111958.3|111908.3|19
1734493040000|2024-12-18 03:37:20|111963.2|111913.2|111958.9|111908.9|111963.4|111913.4|111951.4|111901.4|24
1734493050000|2024-12-18 03:37:30|111960.4|111910.4|111961.3|111911.3|111962.6|111912.6|111958.3|111908.3|10
1734493060000|2024-12-18 03:37:40|111961.5|111911.5|111961.8|111911.8|111961.8|111911.8|111957.3|111907.3|7
1734493070000|2024-12-18 03:37:50|111962.9|111912.9|111954|111904|111962.9|111912.9|111946.6|111896.6|20
1734493080000|2024-12-18 03:38:00|111952.7|111902.7|111951.2|111901.2|111954.4|111904.4|111947.5|111897.5|12
1734493090000|2024-12-18 03:38:10|111950.3|111900.3|111945.6|111895.6|111953.2|111903.2|111940.7|111890.7|34
1734493100000|2024-12-18 03:38:20|111931.3|111906.3|111949.8|111899.8|111951.6|111911.2|111931.3|111891.2|46
1734493110000|2024-12-18 03:38:30|111949.9|111899.9|111954.7|111904.7|111959.1|111909.1|111947.5|111897.5|25
1734493120000|2024-12-18 03:38:40|111951.4|111901.4|111956.1|111906.1|111958.4|111908.4|111951.4|111901.4|30
1734493130000|2024-12-18 03:38:50|111955.7|111905.7|111956.9|111906.9|111958.7|111908.7|111951.6|111901.6|22
1734493140000|2024-12-18 03:39:00|111957.3|111907.3|111946.2|111896.2|111958.4|111908.4|111946|111896|18
1734493150000|2024-12-18 03:39:10|111947|111897|111954.8|111904.8|111955.6|111905.6|111946.7|111896.7|18
1734493160000|2024-12-18 03:39:20|111955.9|111905.9|111962.1|111912.1|111962.1|111912.1|111955.9|111905.9|8
1734493170000|2024-12-18 03:39:30|111961.6|111911.6|111961.9|111911.9|111961.9|111911.9|111961.6|111911.6|2
1734493180000|2024-12-18 03:39:40|111962.3|111912.3|111961.9|111911.9|111962.3|111912.3|111961.9|111911.9|2
1734493190000|2024-12-18 03:39:50|111958.6|111908.6|111957.2|111907.2|111960.6|111910.6|111957.2|111907.2|6
1734493200000|2024-12-18 03:40:00|111958.3|111908.3|111953.7|111903.7|111958.3|111908.3|111952.8|111902.8|12
1734493210000|2024-12-18 03:40:10|111953.9|111903.9|111955.6|111905.6|111957.7|111907.7|111953.9|111903.9|7
1734493220000|2024-12-18 03:40:20|111955.9|111905.9|111957.3|111907.3|111957.3|111907.3|111954.1|111904.1|11
1734493230000|2024-12-18 03:40:30|111959|111909|111956.5|111906.5|111959|111909|111956|111906|11
1734493240000|2024-12-18 03:40:40|111957.4|111907.4|111957.8|111907.8|111958.4|111908.4|111955.1|111905.1|9
1734493250000|2024-12-18 03:40:50|111958.5|111908.5|111961.4|111911.4|111963.9|111913.9|111957.9|111907.9|15
1734493260000|2024-12-18 03:41:00|111965|111915|111964.1|111914.1|111966.1|111916.1|111961.9|111911.9|22
1734493270000|2024-12-18 03:41:10|111963.5|111913.5|111963.6|111913.6|111967.9|111917.9|111963.5|111913.5|17
1734493280000|2024-12-18 03:41:20|111960.8|111910.8|111961|111911|111963.9|111913.9|111957.6|111907.6|8
1734493290000|2024-12-18 03:41:30|111958|111908|111956.6|111906.6|111962.5|111912.5|111953.6|111903.6|27
1734493300000|2024-12-18 03:41:40|111957.8|111907.8|111955.1|111905.1|111958.7|111908.7|111955.1|111905.1|11
1734493310000|2024-12-18 03:41:50|111953.1|111903.1|111956.5|111906.5|111958.1|111908.1|111948.8|111898.8|19
1734493320000|2024-12-18 03:42:00|111955.6|111905.6|111951.4|111901.4|111955.6|111905.6|111951.4|111901.4|7
1734493330000|2024-12-18 03:42:10|111949.9|111899.9|111952.7|111902.7|111955.5|111905.5|111949.9|111899.9|11
1734493340000|2024-12-18 03:42:20|111953.8|111903.8|111957.4|111907.4|111959.6|111909.6|111952.5|111902.5|15
1734493350000|2024-12-18 03:42:30|111958.4|111908.4|111960.8|111910.8|111961.4|111911.4|111956.4|111906.4|21
1734493360000|2024-12-18 03:42:40|111962.1|111912.1|111964.3|111914.3|111964.3|111914.3|111961.6|111911.6|5
1734493370000|2024-12-18 03:42:50|111964.5|111914.5|111960.6|111910.6|111964.9|111914.9|111956.1|111906.1|17
1734493380000|2024-12-18 03:43:00|111959.3|111909.3|111964.9|111914.9|111967.8|111917.8|111959.3|111909.3|15
1734493390000|2024-12-18 03:43:10|111964.4|111914.4|111969.4|111919.4|111969.7|111919.7|111960.5|111910.5|18
1734493400000|2024-12-18 03:43:20|111971|111921|111967.1|111917.1|111971|111921|111965.2|111915.2|9
1734493410000|2024-12-18 03:43:30|111969|111919|111964.4|111914.4|111971.5|111921.5|111964.4|111914.4|15
1734493420000|2024-12-18 03:43:40|111966.6|111916.6|111960.2|111910.2|111966.6|111916.6|111953.8|111903.8|9
1734493430000|2024-12-18 03:43:50|111960.1|111910.1|111958.7|111908.7|111960.1|111910.1|111958.7|111908.7|2
1734493440000|2024-12-18 03:44:00|111960.1|111910.1|111960.1|111910.1|111960.2|111910.2|111959.7|111909.7|5
1734493450000|2024-12-18 03:44:10|111960.2|111910.2|111965.7|111915.7|111965.7|111915.7|111960.2|111910.2|9
1734493460000|2024-12-18 03:44:20|111965.6|111915.6|111967.2|111917.2|111967.2|111917.2|111962.4|111912.4|11
1734493470000|2024-12-18 03:44:30|111966.3|111916.3|111966.3|111916.3|111966.3|111916.3|111966.3|111916.3|1
1734493480000|2024-12-18 03:44:40|111966.2|111916.2|111965.9|111915.9|111966.2|111916.2|111965.9|111915.9|6
1734493490000|2024-12-18 03:44:50|111966|111916|111966.4|111916.4|111966.8|111916.8|111961.4|111911.4|21
1734493500000|2024-12-18 03:45:00|111967|111917|111964.7|111914.7|111969.8|111919.8|111960.3|111910.3|32
1734493510000|2024-12-18 03:45:10|111964.5|111914.5|111959.9|111909.9|111965.1|111915.1|111959.7|111909.7|16
1734493520000|2024-12-18 03:45:20|111959.3|111909.3|111957|111907|111960.7|111910.7|111957|111907|5
1734493530000|2024-12-18 03:45:30|111958.1|111908.1|111958.3|111908.3|111962.4|111912.4|111953.3|111903.3|25
1734493540000|2024-12-18 03:45:40|111957.8|111907.8|111957.8|111907.8|111960.1|111910.1|111954.8|111904.8|21
1734493550000|2024-12-18 03:45:50|111957.7|111907.7|111959.3|111909.3|111959.5|111909.5|111957.7|111907.7|5
1734493560000|2024-12-18 03:46:00|111961|111911|111971.4|111921.4|111971.4|111921.4|111958|111908|14
1734493570000|2024-12-18 03:46:10|111970.2|111920.2|111968.4|111918.4|111970.7|111920.7|111962.7|111912.7|15
1734493580000|2024-12-18 03:46:20|111966.7|111916.7|111966.2|111916.2|111966.7|111916.7|111959.9|111909.9|14
1734493590000|2024-12-18 03:46:30|111966.1|111916.1|111959|111909|111966.4|111916.4|111948|111898|19
1734493600000|2024-12-18 03:46:40|111960.6|111910.6|111958.6|111908.6|111961|111911|111954.8|111904.8|13
1734493610000|2024-12-18 03:46:50|111955.9|111905.9|111955.2|111905.2|111959.1|111909.1|111944.3|111894.3|23
1734493620000|2024-12-18 03:47:00|111954.6|111904.6|111954.3|111904.3|111956.3|111906.3|111953.6|111903.6|5
1734493630000|2024-12-18 03:47:10|111956|111906|111959.1|111909.1|111959.7|111909.7|111955.9|111905.9|10
1734493640000|2024-12-18 03:47:20|111958.1|111908.1|111953.6|111903.6|111960.6|111910.6|111952.2|111902.2|15
1734493650000|2024-12-18 03:47:30|111954.1|111904.1|111946.2|111896.2|111954.1|111904.1|111944.3|111894.3|11
1734493660000|2024-12-18 03:47:40|111945.8|111895.8|111945.8|111895.8|111946|111896|111945.7|111895.7|5
1734493670000|2024-12-18 03:47:50|111945.6|111895.6|111952.5|111902.5|111952.5|111902.5|111945.6|111895.6|3
1734493680000|2024-12-18 03:48:00|111955.3|111905.3|111958.6|111908.6|111963.6|111913.6|111940.3|111890.3|17
1734493690000|2024-12-18 03:48:10|111959.8|111909.8|111960.2|111910.2|111964.5|111914.5|111953.9|111903.9|12
1734493700000|2024-12-18 03:48:20|111960.5|111910.5|111955.1|111905.1|111960.5|111910.5|111955.1|111905.1|3
1734493710000|2024-12-18 03:48:30|111955.2|111905.2|111957|111907|111959.8|111909.8|111955.2|111905.2|7
1734493720000|2024-12-18 03:48:40|111956.8|111906.8|111950.4|111900.4|111956.8|111906.8|111944.3|111894.3|11
1734493730000|2024-12-18 03:48:50|111952.6|111902.6|111942.9|111892.9|111953.3|111903.3|111941.4|111891.4|11
1734493740000|2024-12-18 03:49:00|111942.3|111892.3|111942.8|111892.8|111943.8|111893.8|111941.3|111891.3|7
1734493750000|2024-12-18 03:49:10|111942.9|111892.9|111943.6|111893.6|111953.5|111903.5|111941.5|111891.5|18
1734493760000|2024-12-18 03:49:20|111950.5|111900.5|111951.9|111901.9|111952.9|111902.9|111948.9|111898.9|10
1734493770000|2024-12-18 03:49:30|111951.6|111901.6|111951.8|111901.8|111952|111902|111951.6|111901.6|6
1734493780000|2024-12-18 03:49:40|111951.7|111901.7|111940.9|111890.9|111953.7|111903.7|111940.9|111890.9|7
1734493790000|2024-12-18 03:49:50|111940.5|111890.5|111950.5|111900.5|111952|111902|111940.5|111890.5|14
1734493800000|2024-12-18 03:50:00|111950.9|111900.9|111950.9|111900.9|111953.7|111903.7|111936.7|111886.7|18
1734493810000|2024-12-18 03:50:10|111952.5|111902.5|111954.7|111904.7|111957|111907|111949.9|111899.9|12
1734493820000|2024-12-18 03:50:20|111952.9|111902.9|111947.9|111897.9|111957.2|111907.2|111945.6|111895.6|16
1734493830000|2024-12-18 03:50:30|111940.4|111890.4|111948.7|111898.7|111948.7|111898.7|111940.4|111890.4|13
1734493840000|2024-12-18 03:50:40|111949|111899|111940.6|111890.6|111949.1|111899.1|111940.6|111890.6|9
1734493850000|2024-12-18 03:50:50|111940.4|111890.4|111948.7|111898.7|111950.4|111900.4|111939.9|111889.9|15
1734493860000|2024-12-18 03:51:00|111949|111899|111952.7|111902.7|111952.7|111902.7|111948.7|111898.7|10
1734493870000|2024-12-18 03:51:10|111951.4|111901.4|111955.2|111905.2|111955.2|111905.2|111951.1|111901.1|7
1734493880000|2024-12-18 03:51:20|111949.2|111899.2|111954.4|111904.4|111955|111905|111949.2|111899.2|5
1734493890000|2024-12-18 03:51:30|111954.2|111904.2|111953.8|111903.8|111957.2|111907.2|111953.5|111903.5|10
1734493900000|2024-12-18 03:51:40|111955.3|111905.3|111965.4|111915.4|111965.4|111915.4|111955.2|111905.2|8
1734493910000|2024-12-18 03:51:50|111957.6|111907.6|111956.1|111906.1|111958.8|111908.8|111956.1|111906.1|10
1734493920000|2024-12-18 03:52:00|111957.6|111907.6|111958.6|111908.6|111958.8|111908.8|111956.9|111906.9|6
1734493930000|2024-12-18 03:52:10|111957.8|111907.8|111954|111904|111957.8|111907.8|111954|111904|12
1734493940000|2024-12-18 03:52:20|111953.8|111903.8|111957.1|111907.1|111957.4|111907.4|111953.8|111903.8|10
1734493950000|2024-12-18 03:52:30|111956.4|111906.4|111954.6|111904.6|111956.4|111906.4|111954.6|111904.6|3
1734493960000|2024-12-18 03:52:40|111955.6|111905.6|111956.2|111906.2|111957.4|111907.4|111955.6|111905.6|4
1734493970000|2024-12-18 03:52:50|111955.9|111905.9|111955.9|111905.9|111955.9|111905.9|111955.9|111905.9|1
1734493980000|2024-12-18 03:53:00|111956.2|111906.2|111955.7|111905.7|111956.7|111906.7|111955.2|111905.2|7
1734493990000|2024-12-18 03:53:10|111955.8|111905.8|111958.1|111908.1|111958.1|111908.1|111955.8|111905.8|7
1734494000000|2024-12-18 03:53:20|111957.1|111907.1|111969.6|111919.6|111971.5|111921.5|111957.1|111907.1|9
1734494010000|2024-12-18 03:53:30|111971|111921|111971|111921|111971|111921|111970.8|111920.8|3
1734494020000|2024-12-18 03:53:40|111971.1|111921.1|111963.3|111913.3|111971.1|111921.1|111963.3|111913.3|5
1734494030000|2024-12-18 03:53:50|111964.8|111914.8|111965|111915|111965|111915|111964.8|111914.8|4
1734494040000|2024-12-18 03:54:00|111964.7|111914.7|111964.7|111914.7|111965|111915|111961.7|111911.7|9
1734494050000|2024-12-18 03:54:10|111964.4|111914.4|111964.4|111914.4|111964.9|111914.9|111964.3|111914.3|6
1734494060000|2024-12-18 03:54:20|111964.2|111914.2|111964|111914|111964.2|111914.2|111964|111914|2
1734494070000|2024-12-18 03:54:30|111964.2|111914.2|111964.5|111914.5|111966.1|111916.1|111964.2|111914.2|9
1734494080000|2024-12-18 03:54:40|111961.2|111911.2|111962.8|111912.8|111965.8|111915.8|111959.7|111909.7|11
1734494090000|2024-12-18 03:54:50|111961.4|111911.4|111965.3|111915.3|111965.3|111915.3|111961.4|111911.4|3
1734494100000|2024-12-18 03:55:00|111958|111908|111953.9|111903.9|111965.8|111915.8|111953.9|111903.9|9
1734494110000|2024-12-18 03:55:10|111954.1|111904.1|111953.9|111903.9|111954.1|111904.1|111953.9|111903.9|4
1734494120000|2024-12-18 03:55:20|111964.9|111914.9|111955.7|111905.7|111964.9|111914.9|111948.2|111898.2|10
1734494130000|2024-12-18 03:55:30|111956|111906|111960.5|111910.5|111967.6|111917.6|111956|111906|9
1734494140000|2024-12-18 03:55:40|111967.6|111917.6|111971.8|111921.8|111971.8|111921.8|111958.6|111908.6|11
1734494150000|2024-12-18 03:55:50|111972.2|111922.2|111967|111917|111972.4|111922.4|111963.5|111913.5|13
1734494160000|2024-12-18 03:56:00|111961.1|111911.1|111975.7|111925.7|111975.7|111925.7|111961.1|111911.1|5
1734494170000|2024-12-18 03:56:10|111975.4|111925.4|111976.1|111926.1|111978.1|111928.1|111973.9|111923.9|10
1734494180000|2024-12-18 03:56:20|111968.9|111918.9|111969.7|111919.7|111970.9|111920.9|111968.9|111918.9|5
1734494190000|2024-12-18 03:56:30|111969.8|111919.8|111968.6|111918.6|111969.8|111919.8|111968.5|111918.5|4
1734494200000|2024-12-18 03:56:40|111968.9|111918.9|111962.1|111912.1|111971|111921|111962.1|111912.1|8
1734494210000|2024-12-18 03:56:50|111961.9|111911.9|111961.8|111911.8|111969.6|111919.6|111961.8|111911.8|8
1734494220000|2024-12-18 03:57:00|111961.6|111911.6|111969.5|111919.5|111971.1|111921.1|111961.6|111911.6|8
1734494230000|2024-12-18 03:57:10|111969.7|111919.7|111969.4|111919.4|111970.3|111920.3|111969.3|111919.3|6
1734494240000|2024-12-18 03:57:20|111971.4|111921.4|111973.8|111923.8|111975.8|111925.8|111971.4|111921.4|8
1734494250000|2024-12-18 03:57:30|111973|111923|111972.9|111922.9|111973|111923|111972.8|111922.8|5
1734494260000|2024-12-18 03:57:40|111973.5|111923.5|111962.6|111912.6|111973.5|111923.5|111962.6|111912.6|5
1734494270000|2024-12-18 03:57:50|111963.7|111913.7|111964.6|111914.6|111965.3|111915.3|111963.5|111913.5|7
1734494280000|2024-12-18 03:58:00|111963.3|111913.3|111980.2|111930.2|111980.2|111930.2|111963.3|111913.3|10
1734494290000|2024-12-18 03:58:10|111971.6|111921.6|111982.1|111932.1|111982.2|111932.2|111971.6|111921.6|6
1734494300000|2024-12-18 03:58:20|111973.3|111923.3|111987.2|111937.2|111987.2|111937.2|111973.3|111923.3|9
1734494310000|2024-12-18 03:58:30|111978.9|111928.9|111985|111935|111986.8|111936.8|111978.6|111928.6|6
1734494320000|2024-12-18 03:58:40|111984.7|111934.7|111983.2|111933.2|111984.8|111934.8|111983.2|111933.2|3
1734494330000|2024-12-18 03:58:50|111983.4|111933.4|111983.1|111933.1|111983.4|111933.4|111982.9|111932.9|6
1734494340000|2024-12-18 03:59:00|111977.2|111927.2|111977.1|111927.1|111978|111928|111975.4|111925.4|6
1734494350000|2024-12-18 03:59:10|111977.4|111927.4|111977.5|111927.5|111979.5|111929.5|111975.9|111925.9|11
1734494360000|2024-12-18 03:59:20|111976.7|111926.7|111976.4|111926.4|111976.7|111926.7|111976.4|111926.4|2
1734494370000|2024-12-18 03:59:30|111982.2|111932.2|111982.1|111932.1|111982.2|111932.2|111981.8|111931.8|3
1734494380000|2024-12-18 03:59:40|111982|111932|111982.2|111932.2|111984.2|111934.2|111981.9|111931.9|5
1734494390000|2024-12-18 03:59:50|111982.8|111932.8|111978.2|111928.2|111985.5|111935.5|111976.5|111926.5|8
1734494400000|2024-12-18 04:00:00|111979.7|111929.7|111978.2|111928.2|111979.7|111929.7|111977.4|111927.4|8
1734494410000|2024-12-18 04:00:10|111978.1|111928.1|111978|111928|111978.2|111928.2|111976.5|111926.5|4
1734494420000|2024-12-18 04:00:20|111978.1|111928.1|111984.3|111934.3|111984.4|111934.4|111978.1|111928.1|4
1734494430000|2024-12-18 04:00:30|111984.2|111934.2|111994.1|111944.1|112004.7|111954.7|111981.2|111931.2|16
1734494440000|2024-12-18 04:00:40|111995.4|111945.4|111998.6|111948.6|112008.7|111958.7|111995.4|111945.4|16
1734494450000|2024-12-18 04:00:50|111998.1|111948.1|111999.8|111949.8|111999.8|111949.8|111995.4|111945.4|13
1734494460000|2024-12-18 04:01:00|111996.9|111946.9|111997.1|111947.1|111999.6|111949.6|111994.6|111944.6|13
1734494470000|2024-12-18 04:01:10|111997.2|111947.2|111991.3|111941.3|111997.2|111947.2|111991|111941|13
1734494480000|2024-12-18 04:01:20|111993.3|111943.3|111987.7|111937.7|111995.9|111945.9|111987.7|111937.7|9
1734494490000|2024-12-18 04:01:30|111984.4|111934.4|111988.8|111938.8|111988.8|111938.8|111984.4|111934.4|15
1734494500000|2024-12-18 04:01:40|111989.6|111939.6|111999.8|111949.8|112011.3|111961.3|111989.6|111939.6|21
1734494510000|2024-12-18 04:01:50|111998.5|111948.5|112009|111959|112011|111961|111998|111948|17
1734494520000|2024-12-18 04:02:00|112011.8|111961.8|112009|111959|112011.8|111961.8|112008.5|111958.5|4
1734494530000|2024-12-18 04:02:10|112009.4|111959.4|112006.2|111956.2|112018.3|111968.3|112006.2|111956.2|17
1734494540000|2024-12-18 04:02:20|112004.1|111954.1|112007.5|111957.5|112007.8|111957.8|111992.3|111942.3|14
1734494550000|2024-12-18 04:02:30|112007.4|111957.4|112000.2|111950.2|112007.4|111957.4|111997.3|111947.3|16
1734494560000|2024-12-18 04:02:40|111999.5|111949.5|111998|111948|112000.1|111950.1|111992.7|111942.7|9
1734494570000|2024-12-18 04:02:50|111997.9|111947.9|111998.7|111948.7|112001.3|111951.3|111988.4|111938.4|19
1734494580000|2024-12-18 04:03:00|111997|111947|112007.9|111957.9|112007.9|111957.9|111997|111947|11
1734494590000|2024-12-18 04:03:10|112007.4|111957.4|112013.2|111963.2|112019.1|111969.1|111997.7|111947.7|13
1734494600000|2024-12-18 04:03:20|112017.7|111967.7|112009.2|111959.2|112017.7|111967.7|112005.5|111955.5|16
1734494610000|2024-12-18 04:03:30|112009|111959|112012.8|111962.8|112022.2|111972.2|112002.8|111952.8|34
1734494620000|2024-12-18 04:03:40|112019.7|111969.7|112020.5|111970.5|112021.7|111971.7|112013.5|111963.5|9
1734494630000|2024-12-18 04:03:50|112020.6|111970.6|112023.3|111973.3|112027.8|111977.8|112020.6|111970.6|19
1734494640000|2024-12-18 04:04:00|112025.5|111975.5|112011.7|111961.7|112027.2|111977.2|112010.9|111960.9|29
1734494650000|2024-12-18 04:04:10|112010.4|111960.4|112007.7|111957.7|112010.4|111960.4|112007.3|111957.3|13
1734494660000|2024-12-18 04:04:20|112008.7|111958.7|112016.5|111966.5|112016.5|111966.5|112007.6|111957.6|7
1734494670000|2024-12-18 04:04:30|112009.3|111959.3|112010.3|111960.3|112011.3|111961.3|112009.2|111959.2|8
1734494680000|2024-12-18 04:04:40|112007.9|111957.9|112016.8|111966.8|112017.8|111967.8|112007.9|111957.9|8
1734494690000|2024-12-18 04:04:50|112009.7|111959.7|112009.3|111959.3|112009.8|111959.8|112008.3|111958.3|8
1734494700000|2024-12-18 04:05:00|112011.9|111961.9|112010.2|111960.2|112011.9|111961.9|112008.9|111958.9|8
1734494710000|2024-12-18 04:05:10|112010.1|111960.1|112010|111960|112010.1|111960.1|112009.3|111959.3|5
1734494720000|2024-12-18 04:05:20|112010.8|111960.8|112010.7|111960.7|112011.8|111961.8|112010.4|111960.4|7
1734494730000|2024-12-18 04:05:30|112011.6|111961.6|112021.2|111971.2|112021.2|111971.2|112011.3|111961.3|6
1734494740000|2024-12-18 04:05:40|112020.2|111970.2|112010.1|111960.1|112020.2|111970.2|112006.8|111956.8|13
1734494750000|2024-12-18 04:05:50|112009.2|111959.2|112021.1|111971.1|112021.1|111971.1|112009.2|111959.2|18
1734494760000|2024-12-18 04:06:00|112016.9|111966.9|112018|111968|112021.7|111971.7|112016.9|111966.9|12
1734494770000|2024-12-18 04:06:10|112018.1|111968.1|112016.2|111966.2|112018.1|111968.1|112015.4|111965.4|6
1734494780000|2024-12-18 04:06:20|112020.1|111970.1|112019.2|111969.2|112020.1|111970.1|112019.1|111969.1|3
1734494790000|2024-12-18 04:06:30|112019.4|111969.4|112019.4|111969.4|112023.9|111973.9|112011.8|111961.8|14
1734494800000|2024-12-18 04:06:40|112020.2|111970.2|112022.3|111972.3|112022.6|111972.6|112020.2|111970.2|5
1734494810000|2024-12-18 04:06:50|112021.9|111971.9|112019.1|111969.1|112025.2|111975.2|112018.3|111968.3|8
1734494820000|2024-12-18 04:07:00|112016.4|111966.4|112018.1|111968.1|112020.1|111970.1|112016.4|111966.4|9
1734494830000|2024-12-18 04:07:10|112018.3|111968.3|112018.1|111968.1|112018.3|111968.3|112017.4|111967.4|5
1734494840000|2024-12-18 04:07:20|112018.2|111968.2|112016.9|111966.9|112018.5|111968.5|112016.9|111966.9|4
1734494850000|2024-12-18 04:07:30|112015.7|111965.7|112005|111955|112015.7|111965.7|111996.8|111946.8|22
1734494860000|2024-12-18 04:07:40|112001.6|111951.6|112006.8|111956.8|112006.8|111956.8|112001|111951|27
1734494870000|2024-12-18 04:07:50|112006.4|111956.4|112005.7|111955.7|112006.7|111956.7|112002.3|111952.3|7
1734494880000|2024-12-18 04:08:00|112005.9|111955.9|112007.2|111957.2|112009.5|111959.5|112002.7|111952.7|14
1734494890000|2024-12-18 04:08:10|112008.7|111958.7|112012.8|111962.8|112016.8|111966.8|112008.7|111958.7|16
1734494900000|2024-12-18 04:08:20|112010.8|111960.8|112013.5|111963.5|112017|111967|112006.2|111956.2|23
1734494910000|2024-12-18 04:08:30|112010.1|111960.1|112012.8|111962.8|112017.5|111967.5|112008.9|111958.9|15
1734494920000|2024-12-18 04:08:40|112012|111962|112013.3|111963.3|112013.3|111963.3|112010|111960|7
1734494930000|2024-12-18 04:08:50|112011.7|111961.7|112014.7|111964.7|112016.9|111966.9|112011.7|111961.7|8
1734494940000|2024-12-18 04:09:00|112014.8|111964.8|112014.7|111964.7|112014.8|111964.8|112013.1|111963.1|5
1734494950000|2024-12-18 04:09:10|112014.5|111964.5|112013.3|111963.3|112015.3|111965.3|112013.3|111963.3|5
1734494960000|2024-12-18 04:09:20|112013.1|111963.1|112017.2|111967.2|112019.2|111969.2|112013.1|111963.1|11
1734494970000|2024-12-18 04:09:30|112017.9|111967.9|112016.2|111966.2|112017.9|111967.9|112016.2|111966.2|6
1734494980000|2024-12-18 04:09:40|112016.6|111966.6|112016|111966|112016.6|111966.6|112015.9|111965.9|4
1734494990000|2024-12-18 04:09:50|112016.2|111966.2|112015.4|111965.4|112016.4|111966.4|112015.2|111965.2|5
1734495000000|2024-12-18 04:10:00|112014.9|111964.9|112014.4|111964.4|112017.4|111967.4|112014.4|111964.4|8
1734495010000|2024-12-18 04:10:10|112014.5|111964.5|112016.5|111966.5|112016.7|111966.7|112014.3|111964.3|10
1734495020000|2024-12-18 04:10:20|112014.4|111964.4|112017.4|111967.4|112018.2|111968.2|112014.3|111964.3|18
1734495030000|2024-12-18 04:10:30|112017.9|111967.9|112017.8|111967.8|112019.1|111969.1|112017.6|111967.6|5
1734495040000|2024-12-18 04:10:40|112017.7|111967.7|112017.5|111967.5|112017.7|111967.7|112017.3|111967.3|4
1734495050000|2024-12-18 04:10:50|112017.6|111967.6|112015|111965|112017.7|111967.7|112015|111965|11
1734495060000|2024-12-18 04:11:00|112014|111964|112016.1|111966.1|112017.3|111967.3|112014|111964|7
1734495070000|2024-12-18 04:11:10|112016.2|111966.2|112015.4|111965.4|112016.2|111966.2|112015.1|111965.1|5
1734495080000|2024-12-18 04:11:20|112014.2|111964.2|112022.3|111972.3|112025.2|111975.2|112014.1|111964.1|13
1734495090000|2024-12-18 04:11:30|112023.1|111973.1|112025.4|111975.4|112036|111986|112021.5|111971.5|13
1734495100000|2024-12-18 04:11:40|112033.9|111983.9|112024|111974|112033.9|111983.9|112024|111974|9
1734495110000|2024-12-18 04:11:50|112023.9|111973.9|112023.6|111973.6|112031.5|111981.5|112023.4|111973.4|8
1734495120000|2024-12-18 04:12:00|112031.5|111981.5|112022.3|111972.3|112031.6|111981.6|112022.3|111972.3|7
1734495130000|2024-12-18 04:12:10|112021.7|111971.7|112020.9|111970.9|112025.8|111975.8|112015.5|111965.5|23
1734495140000|2024-12-18 04:12:20|112019.4|111969.4|112026.3|111976.3|112027.7|111977.7|112018.5|111968.5|14
1734495150000|2024-12-18 04:12:30|112026.7|111976.7|112021.5|111971.5|112026.8|111976.8|112020.3|111970.3|11
1734495160000|2024-12-18 04:12:40|112021.4|111971.4|112020.8|111970.8|112021.5|111971.5|112020.8|111970.8|3
1734495170000|2024-12-18 04:12:50|112020.9|111970.9|112020.9|111970.9|112020.9|111970.9|112020.6|111970.6|7
1734495180000|2024-12-18 04:13:00|112019.6|111969.6|112023.3|111973.3|112025.5|111975.5|112019.6|111969.6|9
1734495190000|2024-12-18 04:13:10|112023.9|111973.9|112024.7|111974.7|112026.6|111976.6|112022.9|111972.9|9
1734495200000|2024-12-18 04:13:20|112023.4|111973.4|112024|111974|112026.2|111976.2|112022.2|111972.2|13
1734495210000|2024-12-18 04:13:30|112024.2|111974.2|112023.5|111973.5|112024.2|111974.2|112023.4|111973.4|4
1734495220000|2024-12-18 04:13:40|112024.9|111974.9|112023.8|111973.8|112024.9|111974.9|112023.6|111973.6|4
1734495230000|2024-12-18 04:13:50|112023.6|111973.6|112029.4|111979.4|112029.4|111979.4|112023.6|111973.6|7
1734495240000|2024-12-18 04:14:00|112027.9|111977.9|112027.5|111977.5|112028.8|111978.8|112025.3|111975.3|8
1734495250000|2024-12-18 04:14:10|112029.8|111979.8|112028.7|111978.7|112029.8|111979.8|112028.7|111978.7|7
1734495260000|2024-12-18 04:14:20|112027.7|111977.7|112027.4|111977.4|112027.7|111977.7|112027|111977|5
1734495270000|2024-12-18 04:14:30|112028.9|111978.9|112028.9|111978.9|112028.9|111978.9|112028.9|111978.9|1
1734495280000|2024-12-18 04:14:40|112026.8|111976.8|112059.6|112009.6|112078.9|112028.9|112025.9|111975.9|38
1734495290000|2024-12-18 04:14:50|112065.3|112015.3|112069.1|112019.1|112069.1|112019.1|112059.6|112009.6|38
1734495300000|2024-12-18 04:15:00|112075.6|112025.6|112087.5|112037.5|112088.6|112038.6|112071.6|112021.6|37
1734495310000|2024-12-18 04:15:10|112085.9|112035.9|112076.8|112026.8|112086.4|112036.4|112071.7|112021.7|38
1734495320000|2024-12-18 04:15:20|112078.4|112028.4|112067.7|112017.7|112084.5|112034.5|112060.4|112010.4|60
1734495330000|2024-12-18 04:15:30|112067.5|112017.5|112083.8|112033.8|112083.8|112033.8|112063.7|112013.7|36
1734495340000|2024-12-18 04:15:40|112084.2|112034.2|112073.6|112023.6|112084.9|112034.9|112069.8|112019.8|18
1734495350000|2024-12-18 04:15:50|112074.1|112024.1|112071.9|112021.9|112082.5|112032.5|112070.1|112020.1|23
1734495360000|2024-12-18 04:16:00|112070.3|112020.3|112081.2|112031.2|112082.2|112032.2|112069.8|112019.8|20
1734495370000|2024-12-18 04:16:10|112080.7|112030.7|112081.2|112031.2|112082.6|112032.6|112071.8|112021.8|11
1734495380000|2024-12-18 04:16:20|112075.8|112025.8|112078.4|112028.4|112087.4|112037.4|112073.2|112023.2|14
1734495390000|2024-12-18 04:16:30|112079|112029|112065.5|112015.5|112079|112029|112055.5|112005.5|37
1734495400000|2024-12-18 04:16:40|112068.6|112018.6|112064.9|112014.9|112073.3|112023.3|112059.3|112009.3|43
1734495410000|2024-12-18 04:16:50|112065.1|112015.1|112054.4|112004.4|112071.2|112021.2|112052.3|112002.3|42
1734495420000|2024-12-18 04:17:00|112056.6|112006.6|112058.3|112008.3|112060.6|112010.6|112052.1|112002.1|28
1734495430000|2024-12-18 04:17:10|112060.8|112010.8|112053.6|112003.6|112060.8|112010.8|112053.4|112003.4|21
1734495440000|2024-12-18 04:17:20|112052.6|112002.6|112053.5|112003.5|112053.5|112003.5|112042|111992|15
1734495450000|2024-12-18 04:17:30|112053.2|112003.2|112043.9|111993.9|112053.2|112003.2|112042.8|111992.8|14
1734495460000|2024-12-18 04:17:40|112042.5|111992.5|112028.1|111978.1|112044.2|111994.2|112028.1|111978.1|18
1734495470000|2024-12-18 04:17:50|112028.2|111978.2|112029.6|111979.6|112042.5|111992.5|112026.6|111976.6|37
1734495480000|2024-12-18 04:18:00|112029|111979|112026.4|111976.4|112029.1|111979.1|112015.8|111965.8|41
1734495490000|2024-12-18 04:18:10|112028|111978|112023.6|111973.6|112028.7|111978.7|112019.6|111969.6|37
1734495500000|2024-12-18 04:18:20|112023.8|111973.8|112026.1|111976.1|112027.9|111977.9|112018|111968|46
1734495510000|2024-12-18 04:18:30|112027.7|111977.7|112019.9|111969.9|112027.7|111977.7|112017.6|111967.6|34
1734495520000|2024-12-18 04:18:40|112021.1|111971.1|112016.8|111966.8|112021.1|111971.1|112009|111959|32
1734495530000|2024-12-18 04:18:50|112018.2|111968.2|112022.7|111972.7|112023.8|111973.8|112014|111964|37
1734495540000|2024-12-18 04:19:00|112022.9|111972.9|112028|111978|112028|111978|112015.7|111965.7|38
1734495550000|2024-12-18 04:19:10|112027.3|111977.3|112025.6|111975.6|112028.2|111978.2|112022.3|111972.3|21
1734495560000|2024-12-18 04:19:20|112027.5|111977.5|112026.6|111976.6|112028.4|111978.4|112021.6|111971.6|29
1734495570000|2024-12-18 04:19:30|112028.3|111978.3|112024.1|111974.1|112028.5|111978.5|112020|111970|26
1734495580000|2024-12-18 04:19:40|112026.1|111976.1|112025.4|111975.4|112027.1|111977.1|112021.5|111971.5|20
1734495590000|2024-12-18 04:19:50|112025.5|111975.5|112024.4|111974.4|112026.4|111976.4|112019.8|111969.8|45
1734495600000|2024-12-18 04:20:00|112024.1|111974.1|112020.5|111970.5|112025.4|111975.4|112016.1|111966.1|47
1734495610000|2024-12-18 04:20:10|112021.8|111971.8|112026.3|111976.3|112026.3|111976.3|112021.8|111971.8|11
1734495620000|2024-12-18 04:20:20|112024.8|111974.8|112028.1|111978.1|112028.6|111978.6|112024.8|111974.8|15
1734495630000|2024-12-18 04:20:30|112028.3|111978.3|112025.3|111975.3|112028.8|111978.8|112018.3|111968.3|37
1734495640000|2024-12-18 04:20:40|112026.6|111976.6|112022.3|111972.3|112026.6|111976.6|112020.3|111970.3|55
1734495650000|2024-12-18 04:20:50|112024.7|111974.7|112019|111969|112025.9|111975.9|112018.7|111968.7|43
1734495660000|2024-12-18 04:21:00|112019.8|111969.8|112021.6|111971.6|112023.8|111973.8|112016.1|111966.1|30
1734495670000|2024-12-18 04:21:10|112018.7|111968.7|112021.7|111971.7|112025|111975|112017.8|111967.8|47
1734495680000|2024-12-18 04:21:20|112022.7|111972.7|112022.8|111972.8|112025.7|111975.7|112018.4|111968.4|32
1734495690000|2024-12-18 04:21:30|112023.2|111973.2|112023.4|111973.4|112024.6|111974.6|112018.3|111968.3|35
1734495700000|2024-12-18 04:21:40|112021.6|111971.6|112020.3|111970.3|112023.5|111973.5|112017.6|111967.6|16
1734495710000|2024-12-18 04:21:50|112020|111970|112018.5|111968.5|112022.3|111972.3|112018|111968|16
1734495720000|2024-12-18 04:22:00|112021|111971|112019.6|111969.6|112021|111971|112014|111964|16
1734495730000|2024-12-18 04:22:10|112018|111968|112016.7|111966.7|112018.5|111968.5|112005|111955|43
1734495740000|2024-12-18 04:22:20|112012.9|111962.9|112017.4|111967.4|112019|111969|112012.9|111962.9|27
1734495750000|2024-12-18 04:22:30|112018.7|111968.7|111995.9|111945.9|112019.5|111969.5|111993.3|111943.3|59
1734495760000|2024-12-18 04:22:40|111997.5|111947.5|111995.1|111945.1|111997.5|111947.5|111983.9|111933.9|64
1734495770000|2024-12-18 04:22:50|111994.4|111944.4|111996.3|111946.3|111997.2|111947.2|111990.5|111940.5|44
1734495780000|2024-12-18 04:23:00|111996.1|111946.1|111995.2|111945.2|111999.7|111949.7|111992.8|111942.8|35
1734495790000|2024-12-18 04:23:10|111993.2|111943.2|111998.5|111948.5|112000.8|111950.8|111992.1|111942.1|33
1734495800000|2024-12-18 04:23:20|111998.3|111948.3|111998.2|111948.2|112001.1|111951.1|111992.7|111942.7|23
1734495810000|2024-12-18 04:23:30|111995.3|111945.3|111998.3|111948.3|111999.1|111949.1|111995.3|111945.3|7
1734495820000|2024-12-18 04:23:40|111998.4|111948.4|111996.8|111946.8|112000.5|111950.5|111993.1|111943.1|15
1734495830000|2024-12-18 04:23:50|111997.3|111947.3|111997.3|111947.3|111999.9|111949.9|111993.7|111943.7|30
1734495840000|2024-12-18 04:24:00|111994.1|111944.1|111997.7|111947.7|112000|111950|111994.1|111944.1|26
1734495850000|2024-12-18 04:24:10|111998.8|111948.8|112001.1|111951.1|112003.7|111953.7|111995.8|111945.8|15
1734495860000|2024-12-18 04:24:20|112001.8|111951.8|111994.7|111944.7|112001.8|111951.8|111989.1|111939.1|36
1734495870000|2024-12-18 04:24:30|111993.2|111943.2|111997.5|111947.5|111998.1|111948.1|111993.2|111943.2|21
1734495880000|2024-12-18 04:24:40|111995.8|111945.8|111995.7|111945.7|111998.2|111948.2|111993.2|111943.2|19
1734495890000|2024-12-18 04:24:50|111996.3|111946.3|111998.8|111948.8|111998.9|111948.9|111995.7|111945.7|7
1734495900000|2024-12-18 04:25:00|111997.7|111947.7|111998.8|111948.8|111999.9|111949.9|111997.7|111947.7|6
1734495910000|2024-12-18 04:25:10|111998.6|111948.6|111995.7|111945.7|111998.6|111948.6|111989.9|111939.9|12
1734495920000|2024-12-18 04:25:20|111994.7|111944.7|111996|111946|111999.9|111949.9|111992.3|111942.3|30
1734495930000|2024-12-18 04:25:30|111997.9|111947.9|112013.8|111963.8|112013.8|111963.8|111996.7|111946.7|30
1734495940000|2024-12-18 04:25:40|112012.3|111962.3|112012.3|111962.3|112013.8|111963.8|112008.1|111958.1|14
1734495950000|2024-12-18 04:25:50|112012.1|111962.1|112018.7|111968.7|112018.7|111968.7|112012.1|111962.1|10
1734495960000|2024-12-18 04:26:00|112018.8|111968.8|112018.9|111968.9|112019.7|111969.7|112014.3|111964.3|12
1734495970000|2024-12-18 04:26:10|112016.3|111966.3|112020.5|111970.5|112020.5|111970.5|112016|111966|30
1734495980000|2024-12-18 04:26:20|112020.9|111970.9|112027.5|111977.5|112031|111981|112018.6|111968.6|28
1734495990000|2024-12-18 04:26:30|112022.5|111972.5|112032.8|111982.8|112037.5|111987.5|112022.5|111972.5|38
1734496000000|2024-12-18 04:26:40|112034.3|111984.3|112032.3|111982.3|112036.7|111986.7|112028.6|111978.6|33
1734496010000|2024-12-18 04:26:50|112031.5|111981.5|112029.1|111979.1|112034|111984|112027.6|111977.6|18
1734496020000|2024-12-18 04:27:00|112033|111983|112028.5|111978.5|112034|111984|112026.7|111976.7|31
1734496030000|2024-12-18 04:27:10|112027.7|111977.7|112030.7|111980.7|112038|111988|112027.7|111977.7|35
1734496040000|2024-12-18 04:27:20|112030|111980|112024.8|111974.8|112030.4|111980.4|112023|111973|16
1734496050000|2024-12-18 04:27:30|112024.4|111974.4|112020.7|111970.7|112032.8|111982.8|112014.8|111964.8|37
1734496060000|2024-12-18 04:27:40|112023.1|111973.1|112018.3|111968.3|112024|111974|112012.1|111962.1|28
1734496070000|2024-12-18 04:27:50|112015.1|111965.1|112006.9|111956.9|112019|111969|112002.1|111952.1|44
1734496080000|2024-12-18 04:28:00|112004.9|111954.9|112004.5|111954.5|112008.5|111958.5|112000.8|111950.8|56
1734496090000|2024-12-18 04:28:10|112006.8|111956.8|112007.4|111957.4|112010.8|111960.8|112002.5|111952.5|43
1734496100000|2024-12-18 04:28:20|112006.3|111956.3|112011.2|111961.2|112012.4|111962.4|111999.9|111949.9|54
1734496110000|2024-12-18 04:28:30|112008.2|111958.2|112014.6|111964.6|112017|111967|112008.1|111958.1|18
1734496120000|2024-12-18 04:28:40|112017.8|111967.8|112015.3|111965.3|112017.8|111967.8|112012.5|111962.5|8
1734496130000|2024-12-18 04:28:50|112015.2|111965.2|112016.1|111966.1|112016.1|111966.1|112011.8|111961.8|12
1734496140000|2024-12-18 04:29:00|112013.6|111963.6|112016.4|111966.4|112018|111968|112012.5|111962.5|30
1734496150000|2024-12-18 04:29:10|112018.4|111968.4|112016.2|111966.2|112019.3|111969.3|112014.3|111964.3|19
1734496160000|2024-12-18 04:29:20|112019.5|111969.5|112014.4|111964.4|112019.5|111969.5|112010.9|111960.9|14
1734496170000|2024-12-18 04:29:30|112013.7|111963.7|112010.7|111960.7|112014.3|111964.3|112002.5|111952.5|31
1734496180000|2024-12-18 04:29:40|112013.8|111963.8|112009|111959|112013.8|111963.8|112007|111957|20
1734496190000|2024-12-18 04:29:50|112010.8|111960.8|112012.7|111962.7|112013.5|111963.5|112005.8|111955.8|36
1734496200000|2024-12-18 04:30:00|112010|111960|111995.2|111945.2|112014.7|111964.7|111990.8|111940.8|29
1734496210000|2024-12-18 04:30:10|111995.9|111945.9|111995|111945|112000.4|111950.4|111989.8|111939.8|48
1734496220000|2024-12-18 04:30:20|111993.1|111943.1|111987.4|111937.4|111996.3|111946.3|111984.8|111934.8|30
1734496230000|2024-12-18 04:30:30|111987|111937|111985.9|111935.9|111991.5|111941.5|111980|111930|45
1734496240000|2024-12-18 04:30:40|111984.9|111934.9|111983.5|111933.5|111987.1|111937.1|111982.8|111932.8|15
1734496250000|2024-12-18 04:30:50|111983.7|111933.7|111983.8|111933.8|111987.6|111937.6|111983|111933|10
1734496260000|2024-12-18 04:31:00|111983.3|111933.3|111965.2|111915.2|111983.9|111933.9|111958.9|111908.9|43
1734496270000|2024-12-18 04:31:10|111963.6|111913.6|111962.9|111912.9|111969.5|111919.5|111959.4|111909.4|63
1734496280000|2024-12-18 04:31:20|111964.9|111914.9|111971.7|111921.7|111971.8|111921.8|111958.8|111908.8|58
1734496290000|2024-12-18 04:31:30|111969.8|111919.8|111962.9|111912.9|111972|111922|111959.2|111909.2|49
1734496300000|2024-12-18 04:31:40|111963|111913|111961.6|111911.6|111969.2|111919.2|111960.5|111910.5|58
1734496310000|2024-12-18 04:31:50|111964|111914|111958.3|111908.3|111969.5|111919.5|111956.7|111906.7|53
1734496320000|2024-12-18 04:32:00|111961.5|111911.5|111958.7|111908.7|111963.7|111913.7|111956.4|111906.4|30
1734496330000|2024-12-18 04:32:10|111959.4|111909.4|111959.3|111909.3|111961.6|111911.6|111955.7|111905.7|32
1734496340000|2024-12-18 04:32:20|111960.8|111910.8|111959.5|111909.5|111962|111912|111955.5|111905.5|17
1734496350000|2024-12-18 04:32:30|111959.4|111909.4|111954|111904|111959.7|111909.7|111947.8|111897.8|24
1734496360000|2024-12-18 04:32:40|111955.2|111905.2|111953|111903|111957.4|111907.4|111952.7|111902.7|13
1734496370000|2024-12-18 04:32:50|111952.3|111902.3|111953.1|111903.1|111954.8|111904.8|111952.2|111902.2|8
1734496380000|2024-12-18 04:33:00|111953.7|111903.7|111958.1|111908.1|111958.1|111908.1|111937|111887|26
1734496390000|2024-12-18 04:33:10|111957.4|111907.4|111969.9|111919.9|111973.4|111923.4|111955.1|111905.1|28
1734496400000|2024-12-18 04:33:20|111971.3|111921.3|111957.2|111907.2|111971.3|111921.3|111955|111905|32
1734496410000|2024-12-18 04:33:30|111958.4|111908.4|111956.6|111906.6|111958.8|111908.8|111954.9|111904.9|11
1734496420000|2024-12-18 04:33:40|111958.3|111908.3|111959.3|111909.3|111963.4|111913.4|111955.9|111905.9|28
1734496430000|2024-12-18 04:33:50|111958|111908|111959.5|111909.5|111960.1|111910.1|111954.2|111904.2|21
1734496440000|2024-12-18 04:34:00|111955.9|111905.9|111960.8|111910.8|111960.8|111910.8|111951.5|111901.5|28
1734496450000|2024-12-18 04:34:10|111960.1|111910.1|111960|111910|111961.4|111911.4|111954.4|111904.4|18
1734496460000|2024-12-18 04:34:20|111957.7|111907.7|111952.2|111902.2|111959.3|111909.3|111952.1|111902.1|34
1734496470000|2024-12-18 04:34:30|111950.6|111900.6|111958.1|111908.1|111961.6|111911.6|111950.6|111900.6|29
1734496480000|2024-12-18 04:34:40|111960.1|111910.1|111961.8|111911.8|111968.3|111918.3|111957.2|111907.2|39
1734496490000|2024-12-18 04:34:50|111963.4|111913.4|111958.1|111908.1|111968.3|111918.3|111955.6|111905.6|33
1734496500000|2024-12-18 04:35:00|111958|111908|111954.8|111904.8|111960.1|111910.1|111950.5|111900.5|37
1734496510000|2024-12-18 04:35:10|111956.3|111906.3|111952.6|111902.6|111958.2|111908.2|111947.4|111897.4|25
1734496520000|2024-12-18 04:35:20|111951.1|111901.1|111954.4|111904.4|111955.9|111905.9|111948|111898|32
1734496530000|2024-12-18 04:35:30|111954.6|111904.6|111953.7|111903.7|111954.7|111904.7|111948.9|111898.9|36
1734496540000|2024-12-18 04:35:40|111951.9|111901.9|111952.9|111902.9|111955.8|111905.8|111950.3|111900.3|10
1734496550000|2024-12-18 04:35:50|111950.7|111900.7|111948.6|111898.6|111953.5|111903.5|111948.3|111898.3|29
1734496560000|2024-12-18 04:36:00|111953.7|111903.7|111952.5|111902.5|111953.7|111903.7|111948.7|111898.7|18
1734496570000|2024-12-18 04:36:10|111952.6|111902.6|111952|111902|111953.1|111903.1|111949|111899|9
1734496580000|2024-12-18 04:36:20|111952.2|111902.2|111951.5|111901.5|111953.4|111903.4|111947.3|111897.3|31
1734496590000|2024-12-18 04:36:30|111952.6|111902.6|111951.1|111901.1|111953.8|111903.8|111949.8|111899.8|13
1734496600000|2024-12-18 04:36:40|111951.7|111901.7|111951.9|111901.9|111956.6|111906.6|111948.4|111898.4|51
1734496610000|2024-12-18 04:36:50|111952.2|111902.2|111955.4|111905.4|111955.5|111905.5|111949.9|111899.9|21
1734496620000|2024-12-18 04:37:00|111952.6|111902.6|111953|111903|111956.2|111906.2|111949|111899|21
1734496630000|2024-12-18 04:37:10|111952.9|111902.9|111952.7|111902.7|111956|111906|111950|111900|20
1734496640000|2024-12-18 04:37:20|111949.6|111899.6|111942|111892|111955.9|111905.9|111941.1|111891.1|46
1734496650000|2024-12-18 04:37:30|111949|111899|111942.9|111892.9|111949|111899|111939.8|111889.8|19
1734496660000|2024-12-18 04:37:40|111943.6|111893.6|111945.4|111895.4|111947.7|111897.7|111939.9|111889.9|32
1734496670000|2024-12-18 04:37:50|111947.3|111897.3|111943.2|111893.2|111953.4|111903.4|111942.3|111892.3|26
1734496680000|2024-12-18 04:38:00|111939.1|111889.1|111941.7|111891.7|111946.7|111896.7|111938.3|111888.3|47
1734496690000|2024-12-18 04:38:10|111941.6|111891.6|111934.4|111884.4|111945.4|111895.4|111934.4|111884.4|29
1734496700000|2024-12-18 04:38:20|111942.8|111892.8|111934.9|111884.9|111949.2|111899.2|111934.9|111884.9|16
1734496710000|2024-12-18 04:38:30|111934.2|111884.2|111933|111883|111938.8|111888.8|111933|111883|7
1734496720000|2024-12-18 04:38:40|111933.7|111883.7|111925.3|111875.3|111937.6|111887.6|111924.3|111874.3|23
1734496730000|2024-12-18 04:38:50|111926.7|111876.7|111924|111874|111929.4|111879.4|111922.8|111872.8|25
1734496740000|2024-12-18 04:39:00|111922.8|111872.8|111917.4|111867.4|111927.2|111877.2|111910.4|111860.4|30
1734496750000|2024-12-18 04:39:10|111914.2|111864.2|111927.2|111877.2|111927.7|111877.7|111914.2|111864.2|22
1734496760000|2024-12-18 04:39:20|111928.2|111878.2|111926.1|111876.1|111928.9|111878.9|111926.1|111876.1|9
1734496770000|2024-12-18 04:39:30|111927.3|111877.3|111923.6|111873.6|111927.7|111877.7|111920.2|111870.2|14
1734496780000|2024-12-18 04:39:40|111926.4|111876.4|111921.3|111871.3|111926.4|111876.4|111917.7|111867.7|12
1734496790000|2024-12-18 04:39:50|111920.2|111870.2|111921.6|111871.6|111927.6|111877.6|111919.9|111869.9|21
1734496800000|2024-12-18 04:40:00|111918.6|111868.6|111921.4|111871.4|111925.1|111875.1|111918.4|111868.4|22
1734496810000|2024-12-18 04:40:10|111920.2|111870.2|111913.6|111863.6|111921.8|111871.8|111912|111862|15
1734496820000|2024-12-18 04:40:20|111912.2|111862.2|111913|111863|111918|111868|111909.1|111859.1|32
1734496830000|2024-12-18 04:40:30|111911.4|111861.4|111919.8|111869.8|111921.8|111871.8|111908.1|111858.1|38
1734496840000|2024-12-18 04:40:40|111918.3|111868.3|111920.8|111870.8|111922|111872|111917.8|111867.8|19
1734496850000|2024-12-18 04:40:50|111920.5|111870.5|111911.2|111861.2|111921.3|111871.3|111911.1|111861.1|26
1734496860000|2024-12-18 04:41:00|111915.4|111865.4|111919.6|111869.6|111919.6|111869.6|111911.7|111861.7|23
1734496870000|2024-12-18 04:41:10|111918.2|111868.2|111917.1|111867.1|111918.5|111868.5|111908.5|111858.5|37
1734496880000|2024-12-18 04:41:20|111913.9|111863.9|111910.1|111860.1|111917.1|111867.1|111905.4|111855.4|52
1734496890000|2024-12-18 04:41:30|111913.6|111863.6|111911.7|111861.7|111914|111864|111901.4|111851.4|41
1734496900000|2024-12-18 04:41:40|111910.9|111860.9|111909.4|111859.4|111916.1|111866.1|111902.5|111852.5|24
1734496910000|2024-12-18 04:41:50|111908.7|111858.7|111911.1|111861.1|111911.6|111861.6|111907.8|111857.8|18
1734496920000|2024-12-18 04:42:00|111908.8|111858.8|111908.1|111858.1|111913.8|111863.8|111906.1|111856.1|17
1734496930000|2024-12-18 04:42:10|111910|111860|111908.9|111858.9|111915.1|111865.1|111904.5|111854.5|25
1734496940000|2024-12-18 04:42:20|111907.1|111857.1|111922.6|111872.6|111923.2|111873.2|111906.9|111856.9|29
1734496950000|2024-12-18 04:42:30|111920.8|111870.8|111921.8|111871.8|111923.6|111873.6|111918.5|111868.5|17
1734496960000|2024-12-18 04:42:40|111922.4|111872.4|111927.4|111877.4|111928.1|111878.1|111921.1|111871.1|9
1734496970000|2024-12-18 04:42:50|111927.7|111877.7|111923.8|111873.8|111927.7|111877.7|111922.4|111872.4|11
1734496980000|2024-12-18 04:43:00|111925.6|111875.6|111919.3|111869.3|111925.9|111875.9|111918.5|111868.5|10
1734496990000|2024-12-18 04:43:10|111919.1|111869.1|111927.3|111877.3|111927.3|111877.3|111915.7|111865.7|12
1734497000000|2024-12-18 04:43:20|111927.4|111877.4|111921.8|111871.8|111927.4|111877.4|111920.9|111870.9|6
1734497010000|2024-12-18 04:43:30|111921.7|111871.7|111924.1|111874.1|111924.5|111874.5|111921.7|111871.7|6
1734497020000|2024-12-18 04:43:40|111924.3|111874.3|111922.9|111872.9|111924.3|111874.3|111921.9|111871.9|7
1734497030000|2024-12-18 04:43:50|111923.1|111873.1|111921.8|111871.8|111924|111874|111921.6|111871.6|7
1734497040000|2024-12-18 04:44:00|111924|111874|111913.5|111863.5|111924|111874|111910.1|111860.1|12
1734497050000|2024-12-18 04:44:10|111913.3|111863.3|111901.8|111851.8|111916.8|111866.8|111901.8|111851.8|21
1734497060000|2024-12-18 04:44:20|111900.2|111850.2|111901.3|111851.3|111906.6|111856.6|111899.9|111849.9|29
1734497070000|2024-12-18 04:44:30|111904.6|111854.6|111902.7|111852.7|111904.6|111854.6|111900.2|111850.2|23
1734497080000|2024-12-18 04:44:40|111900.3|111850.3|111905.1|111855.1|111909.3|111859.3|111900.3|111850.3|21
1734497090000|2024-12-18 04:44:50|111904.4|111854.4|111903.2|111853.2|111904.4|111854.4|111901.5|111851.5|11
1734497100000|2024-12-18 04:45:00|111901.3|111851.3|111899.7|111849.7|111903.9|111853.9|111899.6|111849.6|20
1734497110000|2024-12-18 04:45:10|111900.5|111850.5|111903.9|111853.9|111903.9|111853.9|111897.4|111847.4|19
1734497120000|2024-12-18 04:45:20|111906.6|111856.6|111912|111862|111912|111862|111900.9|111850.9|25
1734497130000|2024-12-18 04:45:30|111912.7|111862.7|111915.1|111865.1|111915.8|111865.8|111903.9|111853.9|12
1734497140000|2024-12-18 04:45:40|111915|111865|111915|111865|111915.1|111865.1|111915|111865|3
1734497150000|2024-12-18 04:45:50|111915.2|111865.2|111916|111866|111916.1|111866.1|111914.2|111864.2|7
1734497160000|2024-12-18 04:46:00|111916.4|111866.4|111919.8|111869.8|111921.4|111871.4|111915.4|111865.4|8
1734497170000|2024-12-18 04:46:10|111920.7|111870.7|111927.4|111877.4|111927.4|111877.4|111920.7|111870.7|7
1734497180000|2024-12-18 04:46:20|111931.1|111881.1|111926|111876|111931.1|111881.1|111925.7|111875.7|10
1734497190000|2024-12-18 04:46:30|111926.8|111876.8|111926.8|111876.8|111926.9|111876.9|111926.8|111876.8|3
1734497200000|2024-12-18 04:46:40|111927|111877|111927|111877|111927|111877|111927|111877|1
1734497210000|2024-12-18 04:46:50|111927.2|111877.2|111930.6|111880.6|111933|111883|111924.9|111874.9|14
1734497220000|2024-12-18 04:47:00|111929.9|111879.9|111926.7|111876.7|111929.9|111879.9|111925.9|111875.9|15
1734497230000|2024-12-18 04:47:10|111929.3|111879.3|111927.8|111877.8|111929.7|111879.7|111926.4|111876.4|15
1734497240000|2024-12-18 04:47:20|111928.4|111878.4|111931.3|111881.3|111931.3|111881.3|111926.1|111876.1|10
1734497250000|2024-12-18 04:47:30|111931.6|111881.6|111930.5|111880.5|111932.6|111882.6|111926.1|111876.1|17
1734497260000|2024-12-18 04:47:40|111925.6|111875.6|111930.1|111880.1|111930.2|111880.2|111925.6|111875.6|3
1734497270000|2024-12-18 04:47:50|111930.3|111880.3|111929|111879|111930.6|111880.6|111926.5|111876.5|10
1734497280000|2024-12-18 04:48:00|111929.2|111879.2|111929.1|111879.1|111929.2|111879.2|111929.1|111879.1|2
1734497290000|2024-12-18 04:48:10|111928.8|111878.8|111929.1|111879.1|111929.1|111879.1|111928.8|111878.8|6
1734497300000|2024-12-18 04:48:20|111937.1|111887.1|111929.3|111879.3|111937.1|111887.1|111928.2|111878.2|9
1734497310000|2024-12-18 04:48:30|111931.9|111881.9|111927.8|111877.8|111931.9|111881.9|111925|111875|19
1734497320000|2024-12-18 04:48:40|111925.1|111875.1|111928.1|111878.1|111928.7|111878.7|111925.1|111875.1|7
1734497330000|2024-12-18 04:48:50|111928.5|111878.5|111928.9|111878.9|111930.7|111880.7|111926.6|111876.6|14
1734497340000|2024-12-18 04:49:00|111926.4|111876.4|111928|111878|111929|111879|111926.2|111876.2|9
1734497350000|2024-12-18 04:49:10|111928.2|111878.2|111929.5|111879.5|111931.4|111881.4|111927|111877|7
1734497360000|2024-12-18 04:49:20|111928.3|111878.3|111927.5|111877.5|111928.3|111878.3|111927.4|111877.4|3
1734497370000|2024-12-18 04:49:30|111927.8|111877.8|111927.2|111877.2|111931.7|111881.7|111925.9|111875.9|15
1734497380000|2024-12-18 04:49:40|111927.1|111877.1|111927.7|111877.7|111927.7|111877.7|111925.5|111875.5|7
1734497390000|2024-12-18 04:49:50|111927.6|111877.6|111927.9|111877.9|111927.9|111877.9|111927.6|111877.6|2
1734497400000|2024-12-18 04:50:00|111927.5|111877.5|111927.6|111877.6|111928.6|111878.6|111925.1|111875.1|7
1734497410000|2024-12-18 04:50:10|111927.3|111877.3|111923.7|111873.7|111928.1|111878.1|111921.7|111871.7|10
1734497420000|2024-12-18 04:50:20|111921|111871|111925.2|111875.2|111925.3|111875.3|111921|111871|7
1734497430000|2024-12-18 04:50:30|111925.1|111875.1|111919.9|111869.9|111925.1|111875.1|111917.1|111867.1|13
1734497440000|2024-12-18 04:50:40|111922.1|111872.1|111931.9|111881.9|111931.9|111881.9|111921.5|111871.5|10
1734497450000|2024-12-18 04:50:50|111929.4|111879.4|111921.1|111871.1|111930|111880|111920.3|111870.3|19
1734497460000|2024-12-18 04:51:00|111919.8|111869.8|111921.3|111871.3|111921.8|111871.8|111919.8|111869.8|6
1734497470000|2024-12-18 04:51:10|111921.5|111871.5|111924.3|111874.3|111930.4|111880.4|111920|111870|20
1734497480000|2024-12-18 04:51:20|111924.7|111874.7|111924.8|111874.8|111930.7|111880.7|111924.7|111874.7|16
1734497490000|2024-12-18 04:51:30|111925.1|111875.1|111924.7|111874.7|111925.3|111875.3|111923.1|111873.1|11
1734497500000|2024-12-18 04:51:40|111922.9|111872.9|111925.5|111875.5|111925.7|111875.7|111922.5|111872.5|12
1734497510000|2024-12-18 04:51:50|111924.2|111874.2|111925.5|111875.5|111929.5|111879.5|111921.5|111871.5|18
1734497520000|2024-12-18 04:52:00|111923.9|111873.9|111925.3|111875.3|111927.5|111877.5|111921.2|111871.2|21
1734497530000|2024-12-18 04:52:10|111927.1|111877.1|111926.4|111876.4|111928.9|111878.9|111919.9|111869.9|16
1734497540000|2024-12-18 04:52:20|111926|111876|111929.8|111879.8|111933.7|111883.7|111924.5|111874.5|19
1734497550000|2024-12-18 04:52:30|111929|111879|111929.2|111879.2|111933.2|111883.2|111928.2|111878.2|11
1734497560000|2024-12-18 04:52:40|111930|111880|111932.6|111882.6|111933.5|111883.5|111928.9|111878.9|11
1734497570000|2024-12-18 04:52:50|111933.1|111883.1|111924.1|111874.1|111934|111884|111920.9|111870.9|18
1734497580000|2024-12-18 04:53:00|111923.7|111873.7|111923.3|111873.3|111924.7|111874.7|111920.9|111870.9|11
1734497590000|2024-12-18 04:53:10|111923.4|111873.4|111923.5|111873.5|111923.5|111873.5|111923.3|111873.3|3
1734497600000|2024-12-18 04:53:20|111924|111874|111922|111872|111927.1|111877.1|111919.4|111869.4|11
1734497610000|2024-12-18 04:53:30|111921.8|111871.8|111920.4|111870.4|111921.9|111871.9|111915.1|111865.1|24
1734497620000|2024-12-18 04:53:40|111916.8|111866.8|111923|111873|111924.4|111874.4|111916.2|111866.2|21
1734497630000|2024-12-18 04:53:50|111925.7|111875.7|111927.3|111877.3|111929.1|111879.1|111925.2|111875.2|15
1734497640000|2024-12-18 04:54:00|111929.5|111879.5|111932.6|111882.6|111932.8|111882.8|111928.3|111878.3|6
1734497650000|2024-12-18 04:54:10|111933.8|111883.8|111930|111880|111933.8|111883.8|111930|111880|10
1734497660000|2024-12-18 04:54:20|111929.9|111879.9|111930.7|111880.7|111934.4|111884.4|111927.8|111877.8|11
1734497670000|2024-12-18 04:54:30|111931.6|111881.6|111934.2|111884.2|111934.2|111884.2|111930.3|111880.3|10
1734497680000|2024-12-18 04:54:40|111934.9|111884.9|111932.6|111882.6|111934.9|111884.9|111932.6|111882.6|2
1734497690000|2024-12-18 04:54:50|111932.3|111882.3|111932.6|111882.6|111932.7|111882.7|111932.3|111882.3|4
1734497700000|2024-12-18 04:55:00|111936.1|111886.1|111928.9|111878.9|111937.1|111887.1|111928.6|111878.6|10
1734497710000|2024-12-18 04:55:10|111929.1|111879.1|111927|111877|111929.1|111879.1|111927|111877|4
1734497720000|2024-12-18 04:55:20|111926.4|111876.4|111928.9|111878.9|111929.4|111879.4|111925.1|111875.1|7
1734497730000|2024-12-18 04:55:30|111928.6|111878.6|111930.5|111880.5|111930.9|111880.9|111928.6|111878.6|5
1734497740000|2024-12-18 04:55:40|111930.4|111880.4|111930.5|111880.5|111930.6|111880.6|111929.9|111879.9|6
1734497750000|2024-12-18 04:55:50|111930.6|111880.6|111929.5|111879.5|111930.6|111880.6|111929.5|111879.5|3
1734497760000|2024-12-18 04:56:00|111931|111881|111931.7|111881.7|111937.4|111887.4|111931|111881|5
1734497770000|2024-12-18 04:56:10|111931.8|111881.8|111931.5|111881.5|111931.8|111881.8|111931.4|111881.4|6
1734497780000|2024-12-18 04:56:20|111931.3|111881.3|111931.7|111881.7|111931.7|111881.7|111931.3|111881.3|2
1734497790000|2024-12-18 04:56:30|111931.8|111881.8|111931.7|111881.7|111931.8|111881.8|111931.7|111881.7|2
1734497800000|2024-12-18 04:56:40|111932.9|111882.9|111939.8|111889.8|111939.8|111889.8|111932.9|111882.9|5
1734497810000|2024-12-18 04:56:50|111940.1|111890.1|111938|111888|111946.1|111896.1|111937.3|111887.3|26
1734497820000|2024-12-18 04:57:00|111940|111890|111949.3|111899.3|111949.3|111899.3|111935.4|111885.4|9
1734497830000|2024-12-18 04:57:10|111944.2|111894.2|111944.5|111894.5|111944.6|111894.6|111942.4|111892.4|9
1734497840000|2024-12-18 04:57:20|111944.6|111894.6|111944.5|111894.5|111944.6|111894.6|111944.5|111894.5|4
1734497850000|2024-12-18 04:57:30|111944.6|111894.6|111940.8|111890.8|111944.6|111894.6|111939.1|111889.1|12
1734497860000|2024-12-18 04:57:40|111940.9|111890.9|111940.8|111890.8|111940.9|111890.9|111940.8|111890.8|2
1734497870000|2024-12-18 04:57:50|111940.9|111890.9|111941|111891|111941|111891|111938.2|111888.2|9
1734497880000|2024-12-18 04:58:00|111943.6|111893.6|111951|111901|111952.2|111902.2|111943.6|111893.6|7
1734497890000|2024-12-18 04:58:10|111951.8|111901.8|111950|111900|111951.9|111901.9|111950|111900|5
1734497900000|2024-12-18 04:58:20|111951.5|111901.5|111950.8|111900.8|111953.5|111903.5|111950.7|111900.7|9
1734497910000|2024-12-18 04:58:30|111950.7|111900.7|111952.4|111902.4|111954.1|111904.1|111950.7|111900.7|14
1734497920000|2024-12-18 04:58:40|111951.4|111901.4|111952|111902|111953.4|111903.4|111948.7|111898.7|13
1734497930000|2024-12-18 04:58:50|111951.9|111901.9|111951.9|111901.9|111952.5|111902.5|111951.3|111901.3|5
1734497940000|2024-12-18 04:59:00|111950.6|111900.6|111950.2|111900.2|111959|111909|111950.2|111900.2|10
1734497950000|2024-12-18 04:59:10|111950.4|111900.4|111950.5|111900.5|111950.5|111900.5|111950.4|111900.4|2
1734497960000|2024-12-18 04:59:20|111950.7|111900.7|111950.5|111900.5|111950.7|111900.7|111950.3|111900.3|5
1734497970000|2024-12-18 04:59:30|111951.8|111901.8|111952|111902|111952.1|111902.1|111951.8|111901.8|4
1734497980000|2024-12-18 04:59:40|111959.3|111909.3|111953.5|111903.5|111959.3|111909.3|111953.5|111903.5|11
1734497990000|2024-12-18 04:59:50|111953|111903|111951.4|111901.4|111954.9|111904.9|111951.1|111901.1|10
1734498000000|2024-12-18 05:00:00|111951.2|111901.2|111954.6|111904.6|111957.6|111907.6|111951.2|111901.2|14
1734498010000|2024-12-18 05:00:10|111953.4|111903.4|111990.9|111940.9|111991.2|111941.2|111953.4|111903.4|19
1734498020000|2024-12-18 05:00:20|111988.2|111938.2|111990.2|111940.2|111994.2|111944.2|111987.4|111937.4|18
1734498030000|2024-12-18 05:00:30|111986.7|111936.7|111994.8|111944.8|112002.1|111952.1|111986.7|111936.7|15
1734498040000|2024-12-18 05:00:40|111993.9|111943.9|111991.3|111941.3|111997.3|111947.3|111989.8|111939.8|11
1734498050000|2024-12-18 05:00:50|111991.4|111941.4|111994.3|111944.3|111997.2|111947.2|111986.5|111936.5|19
1734498060000|2024-12-18 05:01:00|111998.9|111948.9|111999|111949|112004.7|111954.7|111991.6|111941.6|19
1734498070000|2024-12-18 05:01:10|111994.8|111944.8|111999.7|111949.7|112004.2|111954.2|111994.8|111944.8|28
1734498080000|2024-12-18 05:01:20|112002.4|111952.4|112003.4|111953.4|112004.7|111954.7|111998.7|111948.7|12
1734498090000|2024-12-18 05:01:30|112000.2|111950.2|111997.6|111947.6|112003.2|111953.2|111995.6|111945.6|13
1734498100000|2024-12-18 05:01:40|112000.9|111950.9|111999.1|111949.1|112000.9|111950.9|111990.7|111940.7|10
1734498110000|2024-12-18 05:01:50|111999.4|111949.4|111998.7|111948.7|111999.4|111949.4|111992|111942|15
1734498120000|2024-12-18 05:02:00|111993.7|111943.7|111995.3|111945.3|111999.9|111949.9|111993.7|111943.7|14
1734498130000|2024-12-18 05:02:10|111999.3|111949.3|111998|111948|112004|111954|111995.6|111945.6|18
1734498140000|2024-12-18 05:02:20|112001.5|111951.5|111998.8|111948.8|112001.5|111951.5|111997.3|111947.3|10
1734498150000|2024-12-18 05:02:30|111996.6|111946.6|111997.2|111947.2|112000.6|111950.6|111996.6|111946.6|7
1734498160000|2024-12-18 05:02:40|112000.5|111950.5|112002.7|111952.7|112002.9|111952.9|111998.8|111948.8|10
1734498170000|2024-12-18 05:02:50|112001.4|111951.4|112001.3|111951.3|112001.7|111951.7|111998.1|111948.1|9
1734498180000|2024-12-18 05:03:00|111999.8|111949.8|111998.1|111948.1|112002.8|111952.8|111995.8|111945.8|19
1734498190000|2024-12-18 05:03:10|112001.1|111951.1|112000.8|111950.8|112003|111953|111999|111949|16
1734498200000|2024-12-18 05:03:20|112002.8|111952.8|112002.8|111952.8|112003.4|111953.4|112001.8|111951.8|8
1734498210000|2024-12-18 05:03:30|112001.5|111951.5|112002.1|111952.1|112002.6|111952.6|111999.2|111949.2|14
1734498220000|2024-12-18 05:03:40|111999.5|111949.5|112001|111951|112002.6|111952.6|111999.2|111949.2|9
1734498230000|2024-12-18 05:03:50|112004|111954|112004.1|111954.1|112004.5|111954.5|111999.6|111949.6|13
1734498240000|2024-12-18 05:04:00|112004.3|111954.3|112003.9|111953.9|112005.4|111955.4|112002.7|111952.7|8
1734498250000|2024-12-18 05:04:10|112003.1|111953.1|112004.9|111954.9|112005|111955|112000.4|111950.4|13
1734498260000|2024-12-18 05:04:20|112001.6|111951.6|112003.1|111953.1|112005|111955|112001.6|111951.6|7
1734498270000|2024-12-18 05:04:30|112002.9|111952.9|112002.4|111952.4|112002.9|111952.9|111998.4|111948.4|7
1734498280000|2024-12-18 05:04:40|112002.5|111952.5|112004|111954|112004|111954|112002.5|111952.5|2
1734498290000|2024-12-18 05:04:50|112003|111953|112004.3|111954.3|112004.3|111954.3|112000.7|111950.7|5
1734498300000|2024-12-18 05:05:00|112002|111952|112012.1|111962.1|112013.1|111963.1|112001|111951|11
1734498310000|2024-12-18 05:05:10|112012.8|111962.8|112011.7|111961.7|112012.8|111962.8|112007.9|111957.9|4
1734498320000|2024-12-18 05:05:20|112012.7|111962.7|112018.7|111968.7|112020.9|111970.9|112012.7|111962.7|11
1734498330000|2024-12-18 05:05:30|112018|111968|112018.8|111968.8|112018.8|111968.8|112018|111968|3
1734498340000|2024-12-18 05:05:40|112018.4|111968.4|112018.4|111968.4|112018.4|111968.4|112018.4|111968.4|1
1734498350000|2024-12-18 05:05:50|112018.7|111968.7|112017.4|111967.4|112018.9|111968.9|112016.2|111966.2|8
1734498360000|2024-12-18 05:06:00|112016.4|111966.4|112016.5|111966.5|112017|111967|112008.7|111958.7|9
1734498370000|2024-12-18 05:06:10|112016.2|111966.2|112008.3|111958.3|112022.3|111972.3|112001.9|111951.9|18
1734498380000|2024-12-18 05:06:20|112008|111958|112008|111958|112009|111959|112002.7|111952.7|5
1734498390000|2024-12-18 05:06:30|112004|111954|112003.9|111953.9|112008.6|111958.6|111998.7|111948.7|16
1734498400000|2024-12-18 05:06:40|112001.4|111951.4|112000.6|111950.6|112001.4|111951.4|112000.5|111950.5|4
1734498410000|2024-12-18 05:06:50|112000.5|111950.5|111997.7|111947.7|112002|111952|111993.5|111943.5|10
1734498420000|2024-12-18 05:07:00|112000|111950|112001|111951|112003.9|111953.9|112000|111950|10
1734498430000|2024-12-18 05:07:10|112000.9|111950.9|112004.8|111954.8|112004.8|111954.8|111997.2|111947.2|8
1734498440000|2024-12-18 05:07:20|112002.5|111952.5|112008.7|111958.7|112008.7|111958.7|112002.3|111952.3|11
1734498450000|2024-12-18 05:07:30|112004.1|111954.1|112005.5|111955.5|112005.6|111955.6|112002.1|111952.1|10
1734498460000|2024-12-18 05:07:40|112005|111955|112005.1|111955.1|112005.3|111955.3|112002.5|111952.5|10
1734498470000|2024-12-18 05:07:50|112005.5|111955.5|112002.9|111952.9|112014.8|111964.8|112001.7|111951.7|15
1734498480000|2024-12-18 05:08:00|112004.2|111954.2|112009.9|111959.9|112009.9|111959.9|112004.2|111954.2|13
1734498490000|2024-12-18 05:08:10|112006.2|111956.2|112013|111963|112013.9|111963.9|112006.2|111956.2|11
1734498500000|2024-12-18 05:08:20|112013.8|111963.8|112013.8|111963.8|112013.9|111963.9|112011.6|111961.6|5
1734498510000|2024-12-18 05:08:30|112011.6|111961.6|112016|111966|112016|111966|112010.6|111960.6|15
1734498520000|2024-12-18 05:08:40|112015.4|111965.4|112015.6|111965.6|112016.9|111966.9|112011.8|111961.8|10
1734498530000|2024-12-18 05:08:50|112015.5|111965.5|112013.8|111963.8|112015.6|111965.6|112013.8|111963.8|11
1734498540000|2024-12-18 05:09:00|112013.7|111963.7|112013.8|111963.8|112013.8|111963.8|112013.6|111963.6|4
1734498550000|2024-12-18 05:09:10|112013.7|111963.7|112013.7|111963.7|112013.8|111963.8|112013.1|111963.1|6
1734498560000|2024-12-18 05:09:20|112011.4|111961.4|112015.3|111965.3|112015.3|111965.3|112011.4|111961.4|6
1734498570000|2024-12-18 05:09:30|112015.4|111965.4|112019.2|111969.2|112019.8|111969.8|112015.4|111965.4|8
1734498580000|2024-12-18 05:09:40|112019.7|111969.7|112017.5|111967.5|112019.7|111969.7|112015.7|111965.7|9
1734498590000|2024-12-18 05:09:50|112016.9|111966.9|112016.9|111966.9|112016.9|111966.9|112016.9|111966.9|1
1734498600000|2024-12-18 05:10:00|112017.5|111967.5|112018.8|111968.8|112018.8|111968.8|112017.4|111967.4|4
1734498610000|2024-12-18 05:10:10|112018.6|111968.6|112019.9|111969.9|112020.4|111970.4|112015.3|111965.3|15
1734498620000|2024-12-18 05:10:20|112021.1|111971.1|112019|111969|112026.2|111976.2|112017.2|111967.2|23
1734498630000|2024-12-18 05:10:30|112020.6|111970.6|112018.6|111968.6|112020.8|111970.8|112017.3|111967.3|6
1734498640000|2024-12-18 05:10:40|112019|111969|112011.9|111961.9|112020.7|111970.7|112005.5|111955.5|11
1734498650000|2024-12-18 05:10:50|112010.1|111960.1|112012.9|111962.9|112012.9|111962.9|112009.4|111959.4|14
1734498660000|2024-12-18 05:11:00|112014.2|111964.2|112004.4|111954.4|112014.2|111964.2|112001.9|111951.9|17
1734498670000|2024-12-18 05:11:10|112004.5|111954.5|112005.2|111955.2|112005.2|111955.2|112001.7|111951.7|7
1734498680000|2024-12-18 05:11:20|112005.4|111955.4|112004.7|111954.7|112005.5|111955.5|112003.5|111953.5|6
1734498690000|2024-12-18 05:11:30|112004.6|111954.6|112004.7|111954.7|112004.7|111954.7|112004.6|111954.6|4
1734498700000|2024-12-18 05:11:40|112005.7|111955.7|112004|111954|112005.7|111955.7|112004|111954|3
1734498710000|2024-12-18 05:11:50|112002.3|111952.3|112005.6|111955.6|112005.6|111955.6|112002.3|111952.3|2
1734498720000|2024-12-18 05:12:00|112002|111952|112002.5|111952.5|112004.3|111954.3|111999|111949|10
1734498730000|2024-12-18 05:12:10|112003|111953|112006.9|111956.9|112006.9|111956.9|111996.8|111946.8|12
1734498740000|2024-12-18 05:12:20|112006.3|111956.3|112005.6|111955.6|112007.8|111957.8|112005.6|111955.6|6
1734498750000|2024-12-18 05:12:30|111997.3|111947.3|112004.8|111954.8|112005.4|111955.4|111997.3|111947.3|16
1734498760000|2024-12-18 05:12:40|112004.4|111954.4|112005|111955|112005|111955|112004.4|111954.4|2
1734498770000|2024-12-18 05:12:50|112006.2|111956.2|112004.8|111954.8|112006.2|111956.2|112004.6|111954.6|4
1734498780000|2024-12-18 05:13:00|112003.6|111953.6|112001|111951|112003.6|111953.6|111997.9|111947.9|13
1734498790000|2024-12-18 05:13:10|112001.1|111951.1|112000.9|111950.9|112001.1|111951.1|112000.9|111950.9|3
1734498800000|2024-12-18 05:13:20|112002.8|111952.8|111991|111941|112005.3|111955.3|111990.6|111940.6|18
1734498810000|2024-12-18 05:13:30|111992.1|111942.1|111991.4|111941.4|111992.8|111942.8|111991|111941|5
1734498820000|2024-12-18 05:13:40|111991.2|111941.2|111991.3|111941.3|111992.7|111942.7|111991.2|111941.2|7
1734498830000|2024-12-18 05:13:50|111992.7|111942.7|111994.3|111944.3|111994.3|111944.3|111992.2|111942.2|14
1734498840000|2024-12-18 05:14:00|111996.2|111946.2|111996|111946|111998.1|111948.1|111995|111945|11
1734498850000|2024-12-18 05:14:10|111995.7|111945.7|111994.8|111944.8|111997.7|111947.7|111994.8|111944.8|8
1734498860000|2024-12-18 05:14:20|111994.7|111944.7|111995.3|111945.3|111995.3|111945.3|111994.6|111944.6|4
1734498880000|2024-12-18 05:14:40|111995.4|111945.4|111993.4|111943.4|111995.5|111945.5|111992.5|111942.5|10
1734498890000|2024-12-18 05:14:50|111992.9|111942.9|111993.1|111943.1|111994.9|111944.9|111992.7|111942.7|6
1734498900000|2024-12-18 05:15:00|111993.4|111943.4|111990.9|111940.9|111996.2|111946.2|111987.6|111937.6|15
1734498910000|2024-12-18 05:15:10|111990.3|111940.3|111996.3|111946.3|111996.3|111946.3|111989.8|111939.8|9
1734498920000|2024-12-18 05:15:20|111996.5|111946.5|111996.6|111946.6|111998.1|111948.1|111995.1|111945.1|10
1734498930000|2024-12-18 05:15:30|111996.8|111946.8|111992.5|111942.5|111998.1|111948.1|111989|111939|10
1734498940000|2024-12-18 05:15:40|111991.9|111941.9|111993.3|111943.3|111993.3|111943.3|111988.2|111938.2|8
1734498950000|2024-12-18 05:15:50|111992.1|111942.1|111991.2|111941.2|111992.1|111942.1|111988.3|111938.3|10
1734498960000|2024-12-18 05:16:00|111991.5|111941.5|111996|111946|111996|111946|111991.5|111941.5|5
1734498970000|2024-12-18 05:16:10|111994.4|111944.4|111991.1|111941.1|111994.4|111944.4|111989.5|111939.5|9
1734498980000|2024-12-18 05:16:20|111992.2|111942.2|111992.2|111942.2|111992.6|111942.6|111990.5|111940.5|9
1734498990000|2024-12-18 05:16:30|111992.3|111942.3|111992.3|111942.3|111992.3|111942.3|111992.2|111942.2|3
1734499000000|2024-12-18 05:16:40|111992.5|111942.5|111992.6|111942.6|111992.6|111942.6|111992.5|111942.5|2
1734499010000|2024-12-18 05:16:50|111994.1|111944.1|111994.4|111944.4|111995.4|111945.4|111990.3|111940.3|13
1734499020000|2024-12-18 05:17:00|111994.5|111944.5|111992.4|111942.4|111994.6|111944.6|111991.2|111941.2|6
1734499030000|2024-12-18 05:17:10|111991.9|111941.9|111996.5|111946.5|111997.1|111947.1|111991.9|111941.9|6
1734499040000|2024-12-18 05:17:20|111995.8|111945.8|111997.2|111947.2|111997.2|111947.2|111995.8|111945.8|4
1734499050000|2024-12-18 05:17:30|111997.1|111947.1|111997.1|111947.1|111997.1|111947.1|111997.1|111947.1|1
1734499060000|2024-12-18 05:17:40|111995.8|111945.8|111988.6|111938.6|111998.8|111948.8|111988.6|111938.6|15
1734499070000|2024-12-18 05:17:50|111991.5|111941.5|111990.7|111940.7|111992.3|111942.3|111990.4|111940.4|7
1734499080000|2024-12-18 05:18:00|111990.6|111940.6|111990.6|111940.6|111990.6|111940.6|111990.6|111940.6|1
1734499090000|2024-12-18 05:18:10|111990.7|111940.7|111994.3|111944.3|111994.4|111944.4|111990.7|111940.7|6
1734499100000|2024-12-18 05:18:20|111994.4|111944.4|111984.8|111934.8|111994.5|111944.5|111983.3|111933.3|8
1734499110000|2024-12-18 05:18:30|111986.4|111936.4|111988.7|111938.7|111992.4|111942.4|111981.6|111931.6|19
1734499120000|2024-12-18 05:18:40|111989.1|111939.1|112003.1|111953.1|112003.1|111953.1|111989.1|111939.1|15
1734499130000|2024-12-18 05:18:50|112003.9|111953.9|111991.6|111941.6|112004.3|111954.3|111991.6|111941.6|16
1734499140000|2024-12-18 05:19:00|111990.6|111940.6|111991.5|111941.5|111991.6|111941.6|111990.5|111940.5|6
1734499150000|2024-12-18 05:19:10|111991.7|111941.7|111990.2|111940.2|111991.7|111941.7|111986.5|111936.5|19
1734499160000|2024-12-18 05:19:20|111988.8|111938.8|111999|111949|112000.3|111950.3|111988.6|111938.6|15
1734499170000|2024-12-18 05:19:30|111998.8|111948.8|112006|111956|112006|111956|111998.8|111948.8|14
1734499180000|2024-12-18 05:19:40|112004.4|111954.4|112004.5|111954.5|112006.3|111956.3|112004.4|111954.4|6
1734499190000|2024-12-18 05:19:50|112004.6|111954.6|112002.7|111952.7|112006.3|111956.3|112002.7|111952.7|8
1734499200000|2024-12-18 05:20:00|112004.3|111954.3|112002.4|111952.4|112005.7|111955.7|112002.4|111952.4|7
1734499210000|2024-12-18 05:20:10|112003|111953|112008.1|111958.1|112010.3|111960.3|112000.9|111950.9|9
1734499220000|2024-12-18 05:20:20|112010.3|111960.3|112008.6|111958.6|112010.6|111960.6|112008.6|111958.6|3
1734499230000|2024-12-18 05:20:30|112010.9|111960.9|112010.6|111960.6|112010.9|111960.9|112009.2|111959.2|7
1734499240000|2024-12-18 05:20:40|112011.8|111961.8|112009.4|111959.4|112012.1|111962.1|112005.2|111955.2|9
1734499250000|2024-12-18 05:20:50|112009.5|111959.5|112005.7|111955.7|112009.5|111959.5|112004.5|111954.5|7
1734499260000|2024-12-18 05:21:00|112007.5|111957.5|112004.1|111954.1|112007.8|111957.8|112004.1|111954.1|8
1734499270000|2024-12-18 05:21:10|112005.3|111955.3|112005.3|111955.3|112005.3|111955.3|112005.1|111955.1|3
1734499280000|2024-12-18 05:21:20|112004.1|111954.1|112006.1|111956.1|112007.1|111957.1|112003.8|111953.8|11
1734499290000|2024-12-18 05:21:30|112005.3|111955.3|112004.3|111954.3|112005.7|111955.7|112004.3|111954.3|4
1734499300000|2024-12-18 05:21:40|112005|111955|112002.2|111952.2|112006.2|111956.2|111997.7|111947.7|18
1734499310000|2024-12-18 05:21:50|112002.5|111952.5|112002.1|111952.1|112002.5|111952.5|112002|111952|4
1734499320000|2024-12-18 05:22:00|112000.3|111950.3|111982.4|111932.4|112000.3|111950.3|111979.2|111929.2|31
1734499330000|2024-12-18 05:22:10|111982|111932|111983.9|111933.9|111984.6|111934.6|111980.4|111930.4|16
1734499340000|2024-12-18 05:22:20|111982.2|111932.2|111983.4|111933.4|111985.8|111935.8|111979.1|111929.1|28
1734499350000|2024-12-18 05:22:30|111986.8|111936.8|111988.3|111938.3|111989.3|111939.3|111983.8|111933.8|21
1734499360000|2024-12-18 05:22:40|111986.9|111936.9|111986.3|111936.3|111988.6|111938.6|111981.1|111931.1|12
1734499370000|2024-12-18 05:22:50|111987|111937|111990.1|111940.1|111992.1|111942.1|111982.7|111932.7|25
1734499380000|2024-12-18 05:23:00|111990.7|111940.7|111992.1|111942.1|111993.7|111943.7|111986.7|111936.7|20
1734499390000|2024-12-18 05:23:10|111992.6|111942.6|111999.1|111949.1|112003.6|111953.6|111990.4|111940.4|17
1734499400000|2024-12-18 05:23:20|112000.8|111950.8|111999.7|111949.7|112007|111957|111996.3|111946.3|18
1734499410000|2024-12-18 05:23:30|111999.5|111949.5|111992.4|111942.4|111999.5|111949.5|111990.8|111940.8|19
1734499420000|2024-12-18 05:23:40|111990.9|111940.9|111973|111923|111990.9|111940.9|111972.7|111922.7|37
1734499430000|2024-12-18 05:23:50|111974.4|111924.4|111969.7|111919.7|111977.4|111927.4|111968.2|111918.2|38
1734499440000|2024-12-18 05:24:00|111971.4|111921.4|111964.4|111914.4|111972|111922|111962.3|111912.3|23
1734499450000|2024-12-18 05:24:10|111966|111916|111965.9|111915.9|111970.2|111920.2|111961.4|111911.4|22
1734499460000|2024-12-18 05:24:20|111967.1|111917.1|111965.2|111915.2|111967.1|111917.1|111962.8|111912.8|10
1734499470000|2024-12-18 05:24:30|111966.4|111916.4|111963.3|111913.3|111966.9|111916.9|111960.5|111910.5|24
1734499480000|2024-12-18 05:24:40|111961.7|111911.7|111963.7|111913.7|111971.1|111921.1|111958.3|111908.3|29
1734499490000|2024-12-18 05:24:50|111963.9|111913.9|111976.3|111926.3|111979|111929|111962.9|111912.9|29
1734499500000|2024-12-18 05:25:00|111979|111929|111978.8|111928.8|111981.9|111931.9|111977.3|111927.3|23
1734499510000|2024-12-18 05:25:10|111977.7|111927.7|111975.7|111925.7|111984.2|111934.2|111972.7|111922.7|25
1734499520000|2024-12-18 05:25:20|111974.2|111924.2|111980.4|111930.4|111982.4|111932.4|111972.4|111922.4|17
1734499530000|2024-12-18 05:25:30|111980.8|111930.8|111980.9|111930.9|111982.5|111932.5|111980.5|111930.5|16
1734499540000|2024-12-18 05:25:40|111981.4|111931.4|111981.3|111931.3|111985.7|111935.7|111979.6|111929.6|17
1734499550000|2024-12-18 05:25:50|111981.5|111931.5|111988.6|111938.6|111988.6|111938.6|111980.8|111930.8|16
1734499560000|2024-12-18 05:26:00|111987.8|111937.8|111988.8|111938.8|111990|111940|111985.7|111935.7|12
1734499570000|2024-12-18 05:26:10|111988.9|111938.9|111992|111942|111992|111942|111988.5|111938.5|5
1734499580000|2024-12-18 05:26:20|111991.9|111941.9|111992.5|111942.5|111992.5|111942.5|111990.5|111940.5|4
1734499590000|2024-12-18 05:26:30|111992.3|111942.3|111996.2|111946.2|111996.2|111946.2|111991.7|111941.7|7
1734499600000|2024-12-18 05:26:40|111996.3|111946.3|111996.1|111946.1|111996.3|111946.3|111996.1|111946.1|3
1734499610000|2024-12-18 05:26:50|111991.3|111941.3|112002.2|111952.2|112004.2|111954.2|111991.3|111941.3|12
1734499620000|2024-12-18 05:27:00|112000.2|111950.2|112002.5|111952.5|112002.6|111952.6|112000.2|111950.2|4
1734499630000|2024-12-18 05:27:10|112011.3|111961.3|112012.6|111962.6|112017.9|111967.9|112001.7|111951.7|15
1734499640000|2024-12-18 05:27:20|112008.8|111958.8|112008.7|111958.7|112012.9|111962.9|112008.2|111958.2|11
1734499650000|2024-12-18 05:27:30|112008.3|111958.3|112013|111963|112013.1|111963.1|112008.3|111958.3|4
1734499660000|2024-12-18 05:27:40|112012.5|111962.5|112009.6|111959.6|112012.6|111962.6|112006.2|111956.2|9
1734499670000|2024-12-18 05:27:50|112009.5|111959.5|112010.2|111960.2|112013.2|111963.2|112005.9|111955.9|9
1734499680000|2024-12-18 05:28:00|112010.3|111960.3|112012.8|111962.8|112012.8|111962.8|112001.2|111951.2|18
1734499690000|2024-12-18 05:28:10|112013.1|111963.1|112000.1|111950.1|112013.3|111963.3|111999.1|111949.1|17
1734499700000|2024-12-18 05:28:20|112004|111954|112000.3|111950.3|112004|111954|112000.3|111950.3|5
1734499710000|2024-12-18 05:28:30|111997.8|111947.8|112002.8|111952.8|112003.9|111953.9|111996.8|111946.8|15
1734499720000|2024-12-18 05:28:40|111999.8|111949.8|111997.7|111947.7|112003.5|111953.5|111997.3|111947.3|12
1734499730000|2024-12-18 05:28:50|111997.5|111947.5|112005.5|111955.5|112009.2|111959.2|111997.1|111947.1|17
1734499740000|2024-12-18 05:29:00|112002|111952|112002.4|111952.4|112007.5|111957.5|112002|111952|15
1734499750000|2024-12-18 05:29:10|112002.7|111952.7|112005.9|111955.9|112007.7|111957.7|112002.7|111952.7|9
1734499760000|2024-12-18 05:29:20|112007.9|111957.9|112000.4|111950.4|112007.9|111957.9|111998.7|111948.7|19
1734499770000|2024-12-18 05:29:30|112001.2|111951.2|112003.1|111953.1|112003.2|111953.2|111998.2|111948.2|8
1734499780000|2024-12-18 05:29:40|112004.8|111954.8|112005.6|111955.6|112006.4|111956.4|112001.9|111951.9|9
1734499790000|2024-12-18 05:29:50|112004.6|111954.6|112005.6|111955.6|112017|111967|112001.6|111951.6|17
1734499800000|2024-12-18 05:30:00|112004.8|111954.8|112002.5|111952.5|112007.5|111957.5|111994.9|111944.9|16
1734499810000|2024-12-18 05:30:10|112002.7|111952.7|111995.4|111945.4|112002.7|111952.7|111991.9|111941.9|5
1734499820000|2024-12-18 05:30:20|111995.2|111945.2|112005.7|111955.7|112007.5|111957.5|111995.2|111945.2|18
1734499830000|2024-12-18 05:30:30|111994.1|111944.1|111999.6|111949.6|112008.3|111958.3|111994.1|111944.1|10
1734499840000|2024-12-18 05:30:40|112006.9|111956.9|112001.7|111951.7|112007.7|111957.7|111991.8|111941.8|14
1734499850000|2024-12-18 05:30:50|112001.3|111951.3|112003.3|111953.3|112004|111954|112001.3|111951.3|12
1734499860000|2024-12-18 05:31:00|112003.5|111953.5|112002.8|111952.8|112004.9|111954.9|112002.8|111952.8|8
1734499870000|2024-12-18 05:31:10|112001.8|111951.8|112001.8|111951.8|112003.3|111953.3|112000.3|111950.3|5
1734499890000|2024-12-18 05:31:30|112001.7|111951.7|112005.3|111955.3|112009.2|111959.2|112001.7|111951.7|9
1734499900000|2024-12-18 05:31:40|112005|111955|112009.1|111959.1|112009.1|111959.1|112005|111955|7
1734499910000|2024-12-18 05:31:50|112007.1|111957.1|112007.1|111957.1|112011|111961|112006.1|111956.1|11
1734499920000|2024-12-18 05:32:00|112007.2|111957.2|112007.4|111957.4|112007.4|111957.4|112007.2|111957.2|2
1734499930000|2024-12-18 05:32:10|112006.7|111956.7|112006.3|111956.3|112006.7|111956.7|112006.3|111956.3|3
1734499940000|2024-12-18 05:32:20|112006.4|111956.4|112004.8|111954.8|112006.5|111956.5|112004.8|111954.8|4
1734499950000|2024-12-18 05:32:30|112002.8|111952.8|112002.1|111952.1|112002.8|111952.8|112002.1|111952.1|2
1734499960000|2024-12-18 05:32:40|112001.6|111951.6|112000.5|111950.5|112001.6|111951.6|111998.8|111948.8|10
1734499970000|2024-12-18 05:32:50|111999.9|111949.9|112000.6|111950.6|112000.6|111950.6|111992.5|111942.5|15
1734499980000|2024-12-18 05:33:00|112000.7|111950.7|112010.4|111960.4|112010.4|111960.4|111998|111948|8
1734499990000|2024-12-18 05:33:10|112000|111950|111999.2|111949.2|112008.7|111958.7|111998.4|111948.4|12
1734500000000|2024-12-18 05:33:20|111999.1|111949.1|111999.7|111949.7|111999.7|111949.7|111997.2|111947.2|5
1734500010000|2024-12-18 05:33:30|111999.3|111949.3|111999.4|111949.4|112000.1|111950.1|111998.6|111948.6|7
1734500020000|2024-12-18 05:33:40|112000.7|111950.7|112003|111953|112003|111953|111999.7|111949.7|8
1734500030000|2024-12-18 05:33:50|112004|111954|112005.7|111955.7|112007.6|111957.6|111994.9|111944.9|17
1734500040000|2024-12-18 05:34:00|112007.7|111957.7|112002.9|111952.9|112027.5|111957.7|112000.7|111901.4|11
1734500050000|2024-12-18 05:34:10|112004|111954|112003.5|111953.5|112004|111954|112001.9|111951.9|7
1734500060000|2024-12-18 05:34:20|112003.9|111953.9|112003.7|111953.7|112003.9|111953.9|112003.7|111953.7|2
1734500070000|2024-12-18 05:34:30|112003.9|111953.9|112002|111952|112003.9|111953.9|111997|111947|11
1734500080000|2024-12-18 05:34:40|111999.3|111949.3|112001.8|111951.8|112001.8|111951.8|111999.3|111949.3|3
1734500090000|2024-12-18 05:34:50|112001.9|111951.9|111999.6|111949.6|112002.4|111952.4|111994.3|111944.3|13
1734500100000|2024-12-18 05:35:00|111999.5|111949.5|112000|111950|112000|111950|111998.1|111948.1|5
1734500110000|2024-12-18 05:35:10|112000.8|111950.8|111996.4|111946.4|112000.8|111950.8|111996.4|111946.4|9
1734500120000|2024-12-18 05:35:20|111995.4|111945.4|111994.3|111944.3|111996|111946|111994.3|111944.3|6
1734500140000|2024-12-18 05:35:40|111982.8|111932.8|111983|111933|111987.5|111937.5|111978.5|111928.5|10
1734500150000|2024-12-18 05:35:50|111986.7|111936.7|112002.7|111952.7|112002.7|111952.7|111983.7|111933.7|15
1734500160000|2024-12-18 05:36:00|111998.2|111948.2|111994.9|111944.9|111998.2|111948.2|111994.5|111944.5|8
1734500170000|2024-12-18 05:36:10|111994.7|111944.7|111992|111942|111996.4|111946.4|111990.5|111940.5|13
1734500180000|2024-12-18 05:36:20|111991.8|111941.8|111992|111942|111992|111942|111991.8|111941.8|2
1734500190000|2024-12-18 05:36:30|111989.4|111939.4|111993.1|111943.1|111993.1|111943.1|111989.3|111939.3|6
1734500200000|2024-12-18 05:36:40|111993.2|111943.2|111993.9|111943.9|111993.9|111943.9|111992.9|111942.9|5
1734500210000|2024-12-18 05:36:50|111994.3|111944.3|112003|111953|112003|111953|111994.3|111944.3|29
1734500220000|2024-12-18 05:37:00|112002.5|111952.5|112001.9|111951.9|112002.6|111952.6|112000.3|111950.3|8
1734500230000|2024-12-18 05:37:10|112002|111952|112002|111952|112002.2|111952.2|112002|111952|3
1734500240000|2024-12-18 05:37:20|112003.7|111953.7|112000.7|111950.7|112003.7|111953.7|112000.7|111950.7|3
1734500250000|2024-12-18 05:37:30|112003.9|111953.9|112003.5|111953.5|112003.9|111953.9|112003.5|111953.5|3
1734500260000|2024-12-18 05:37:40|112003.4|111953.4|111999.1|111949.1|112006.5|111956.5|111998.1|111948.1|16
1734500270000|2024-12-18 05:37:50|111998.1|111948.1|111999.1|111949.1|112003|111953|111998.1|111948.1|7
1734500280000|2024-12-18 05:38:00|112002.4|111952.4|112002.7|111952.7|112002.7|111952.7|112002.3|111952.3|3
1734500290000|2024-12-18 05:38:10|112002.6|111952.6|112002.3|111952.3|112002.7|111952.7|112000.9|111950.9|7
1734500300000|2024-12-18 05:38:20|112002.4|111952.4|112002.5|111952.5|112002.5|111952.5|112002.4|111952.4|2
1734500310000|2024-12-18 05:38:30|112001.6|111951.6|112001.6|111951.6|112001.6|111951.6|112001.5|111951.5|3
1734500320000|2024-12-18 05:38:40|112001.7|111951.7|112001.6|111951.6|112001.7|111951.7|112001.6|111951.6|2
1734500330000|2024-12-18 05:38:50|112002|111952|112006.8|111956.8|112007.1|111957.1|111997|111947|17
1734500340000|2024-12-18 05:39:00|112003.1|111953.1|112008.7|111958.7|112009.8|111959.8|111998.5|111948.5|13
1734500350000|2024-12-18 05:39:10|112001.1|111951.1|112007|111957|112008.7|111958.7|112001.1|111951.1|7
1734500360000|2024-12-18 05:39:20|112006.4|111956.4|112011.7|111961.7|112012|111962|112006.2|111956.2|10
1734500370000|2024-12-18 05:39:30|112020.8|111970.8|112011.7|111961.7|112021.5|111971.5|112008.7|111958.7|14
1734500380000|2024-12-18 05:39:40|112018.2|111968.2|112006.8|111956.8|112018.2|111968.2|112006.8|111956.8|15
1734500390000|2024-12-18 05:39:50|112003.9|111953.9|112001.7|111951.7|112006.2|111956.2|112000.8|111950.8|11
1734500400000|2024-12-18 05:40:00|112001.8|111951.8|111999.2|111949.2|112001.8|111951.8|111996.2|111946.2|13
1734500410000|2024-12-18 05:40:10|112000.2|111950.2|112004.7|111954.7|112006.5|111956.5|111998.4|111948.4|16
1734500420000|2024-12-18 05:40:20|112001.9|111951.9|112003.1|111953.1|112003.1|111953.1|112001.9|111951.9|7
1734500430000|2024-12-18 05:40:30|112003|111953|112003.1|111953.1|112003.3|111953.3|112003|111953|4
1734500440000|2024-12-18 05:40:40|112002.9|111952.9|111995.8|111945.8|112005.7|111955.7|111991.4|111941.4|17
1734500450000|2024-12-18 05:40:50|111998.1|111948.1|111992.9|111942.9|112002.9|111952.9|111988.8|111938.8|13
1734500460000|2024-12-18 05:41:00|111991.2|111941.2|111991.6|111941.6|111995.4|111945.4|111991.2|111941.2|13
1734500470000|2024-12-18 05:41:10|111991.3|111941.3|111991.5|111941.5|111995.8|111945.8|111989.9|111939.9|13
1734500480000|2024-12-18 05:41:20|111994.5|111944.5|111994.5|111944.5|111994.5|111944.5|111994.3|111944.3|3
1734500490000|2024-12-18 05:41:30|111994.3|111944.3|111998.8|111948.8|111998.8|111948.8|111992.3|111942.3|11
1734500500000|2024-12-18 05:41:40|112000.1|111950.1|112001|111951|112003.2|111953.2|111993.1|111943.1|16
1734500510000|2024-12-18 05:41:50|112001.2|111951.2|112008.1|111958.1|112008.1|111958.1|112001.2|111951.2|7
1734500520000|2024-12-18 05:42:00|112002.7|111952.7|112003.3|111953.3|112007.3|111957.3|111999.5|111949.5|11
1734500530000|2024-12-18 05:42:10|112002.2|111952.2|111991.7|111941.7|112002.6|111952.6|111988.9|111938.9|13
1734500540000|2024-12-18 05:42:20|111991.3|111941.3|111987.1|111937.1|111996.6|111946.6|111981.3|111931.3|18
1734500550000|2024-12-18 05:42:30|111987.5|111937.5|111984.8|111934.8|111989.7|111939.7|111984.8|111934.8|13
1734500560000|2024-12-18 05:42:40|111984.1|111934.1|111985.2|111935.2|111985.2|111935.2|111983.2|111933.2|5
1734500570000|2024-12-18 05:42:50|111985.1|111935.1|111983.3|111933.3|111985.2|111935.2|111982.3|111932.3|4
1734500580000|2024-12-18 05:43:00|111982|111932|111991.8|111941.8|111995.9|111945.9|111981.6|111931.6|16
1734500590000|2024-12-18 05:43:10|111991.6|111941.6|111992.4|111942.4|111992.5|111942.5|111991.4|111941.4|6
1734500600000|2024-12-18 05:43:20|111993.4|111943.4|111997.1|111947.1|112001.3|111951.3|111993.4|111943.4|5
1734500610000|2024-12-18 05:43:30|111997|111947|111997.3|111947.3|112003.2|111953.2|111991.5|111941.5|12
1734500620000|2024-12-18 05:43:40|111997.4|111947.4|111996.7|111946.7|111997.4|111947.4|111996.7|111946.7|2
1734500630000|2024-12-18 05:43:50|111995.2|111945.2|111998.2|111948.2|111998.7|111948.7|111993|111943|13
1734500640000|2024-12-18 05:44:00|111999|111949|112007.4|111957.4|112010.9|111960.9|111999|111949|15
1734500650000|2024-12-18 05:44:10|112006.4|111956.4|112007.1|111957.1|112009.5|111959.5|112003.9|111953.9|9
1734500660000|2024-12-18 05:44:20|112005.4|111955.4|112003.6|111953.6|112013.6|111963.6|112003.6|111953.6|15
1734500670000|2024-12-18 05:44:30|112002.3|111952.3|112003.6|111953.6|112003.6|111953.6|112002.3|111952.3|6
1734500680000|2024-12-18 05:44:40|112003.8|111953.8|112001.1|111951.1|112003.8|111953.8|112001.1|111951.1|3
1734500690000|2024-12-18 05:44:50|112001.2|111951.2|112003.6|111953.6|112003.6|111953.6|111993.1|111943.1|9
1734500700000|2024-12-18 05:45:00|112000.1|111950.1|112006|111956|112006.3|111956.3|112000.1|111950.1|4
1734500710000|2024-12-18 05:45:10|112006.3|111956.3|111994.4|111944.4|112009.8|111959.8|111994.4|111944.4|10
1734500720000|2024-12-18 05:45:20|111994.9|111944.9|111996.2|111946.2|111996.9|111946.9|111994.1|111944.1|6
1734500730000|2024-12-18 05:45:30|111995.8|111945.8|111983.4|111933.4|111995.9|111945.9|111976.8|111926.8|21
1734500740000|2024-12-18 05:45:40|111984.1|111934.1|111984.3|111934.3|111984.3|111934.3|111984.1|111934.1|2
1734500750000|2024-12-18 05:45:50|111982.1|111932.1|111981.4|111931.4|111982.5|111932.5|111975.6|111925.6|16
1734500760000|2024-12-18 05:46:00|111982.1|111932.1|111987.1|111937.1|111987.1|111937.1|111982.1|111932.1|7
1734500770000|2024-12-18 05:46:10|111987.3|111937.3|111987.2|111937.2|111987.3|111937.3|111980.2|111930.2|4
1734500780000|2024-12-18 05:46:20|111987.4|111937.4|111987.4|111937.4|111987.4|111937.4|111987.4|111937.4|1
1734500790000|2024-12-18 05:46:30|111990.4|111940.4|111988.4|111938.4|111990.6|111940.6|111981.6|111931.6|10
1734500800000|2024-12-18 05:46:40|111987.6|111937.6|111980.2|111930.2|111987.6|111937.6|111975.2|111925.2|15
1734500810000|2024-12-18 05:46:50|111981.1|111931.1|111978.2|111928.2|111981.1|111931.1|111976.2|111926.2|10
1734500820000|2024-12-18 05:47:00|111978.1|111928.1|111971.2|111921.2|111979.7|111929.7|111970|111920|14
1734500830000|2024-12-18 05:47:10|111972.3|111922.3|111972.2|111922.2|111972.3|111922.3|111972.2|111922.2|2
1734500840000|2024-12-18 05:47:20|111971.9|111921.9|111975|111925|111984.1|111934.1|111970.8|111920.8|12
1734500850000|2024-12-18 05:47:30|111975.5|111925.5|111978.9|111928.9|111983.1|111933.1|111974.3|111924.3|16
1734500860000|2024-12-18 05:47:40|111981.9|111931.9|111979.4|111929.4|111981.9|111931.9|111978.9|111928.9|8
1734500870000|2024-12-18 05:47:50|111979.7|111929.7|111976.6|111926.6|111981.8|111931.8|111976.6|111926.6|10
1734500880000|2024-12-18 05:48:00|111975.4|111925.4|111977.8|111927.8|111978.2|111928.2|111972.5|111922.5|15
1734500890000|2024-12-18 05:48:10|111975.8|111925.8|111980.1|111930.1|111980.8|111930.8|111974.5|111924.5|17
1734500900000|2024-12-18 05:48:20|111975.8|111925.8|111982.7|111932.7|111982.7|111932.7|111975.8|111925.8|5
1734500910000|2024-12-18 05:48:30|111979.4|111929.4|111981.6|111931.6|111982.4|111932.4|111970.6|111920.6|13
1734500920000|2024-12-18 05:48:40|111981.7|111931.7|111985.8|111935.8|111988|111938|111979.9|111929.9|13
1734500930000|2024-12-18 05:48:50|111984.9|111934.9|111985.1|111935.1|111985.2|111935.2|111984.9|111934.9|3
1734500940000|2024-12-18 05:49:00|111985.2|111935.2|111987.3|111937.3|111988|111938|111985.2|111935.2|5
1734500950000|2024-12-18 05:49:10|111985.4|111935.4|111984.6|111934.6|111985.4|111935.4|111980|111930|6
1734500960000|2024-12-18 05:49:20|111982.3|111932.3|111981.7|111931.7|111988.6|111938.6|111981.7|111931.7|9
1734500970000|2024-12-18 05:49:30|111981.5|111931.5|111988.4|111938.4|111988.4|111938.4|111977|111927|9
1734500980000|2024-12-18 05:49:40|111983.9|111933.9|111988.6|111938.6|111988.6|111938.6|111983.9|111933.9|3
1734500990000|2024-12-18 05:49:50|111988.5|111938.5|111986.7|111936.7|111988.8|111938.8|111983.4|111933.4|8
1734501000000|2024-12-18 05:50:00|111986|111936|111985.5|111935.5|111986|111936|111985.3|111935.3|4
1734501010000|2024-12-18 05:50:10|111985.2|111935.2|111996.8|111946.8|111997.5|111947.5|111978|111928|10
1734501030000|2024-12-18 05:50:30|111996.9|111946.9|111996.5|111946.5|111998.3|111948.3|111996.5|111946.5|5
1734501040000|2024-12-18 05:50:40|111995.6|111945.6|112006.7|111956.7|112007.5|111957.5|111995.2|111945.2|9
1734501050000|2024-12-18 05:50:50|112006.9|111956.9|112005.3|111955.3|112006.9|111956.9|112005.3|111955.3|5
1734501060000|2024-12-18 05:51:00|112005|111955|112007|111957|112007|111957|112005|111955|2
1734501070000|2024-12-18 05:51:10|112014.4|111964.4|112005.8|111955.8|112014.7|111964.7|112005.8|111955.8|8
1734501080000|2024-12-18 05:51:20|112005.9|111955.9|112004.6|111954.6|112005.9|111955.9|112004.5|111954.5|6
1734501090000|2024-12-18 05:51:30|112004.2|111954.2|112003|111953|112004.3|111954.3|112003|111953|5
1734501100000|2024-12-18 05:51:40|112002.9|111952.9|112003.3|111953.3|112005|111955|112002|111952|8
1734501110000|2024-12-18 05:51:50|112003.1|111953.1|112001.1|111951.1|112003.2|111953.2|111999.8|111949.8|11
1734501120000|2024-12-18 05:52:00|111999.8|111949.8|112000.4|111950.4|112001.5|111951.5|111998.4|111948.4|8
1734501130000|2024-12-18 05:52:10|112000.7|111950.7|111999.7|111949.7|112000.8|111950.8|111997.4|111947.4|8
1734501140000|2024-12-18 05:52:20|111999.9|111949.9|112000.7|111950.7|112000.7|111950.7|111999.7|111949.7|3
1734501150000|2024-12-18 05:52:30|112000.6|111950.6|112000.6|111950.6|112000.6|111950.6|112000.6|111950.6|1
1734501160000|2024-12-18 05:52:40|112001.2|111951.2|112001.5|111951.5|112001.5|111951.5|111999.1|111949.1|4
1734501170000|2024-12-18 05:52:50|112001.4|111951.4|112001.8|111951.8|112001.8|111951.8|112001.4|111951.4|2
1734501180000|2024-12-18 05:53:00|112001.9|111951.9|112001.9|111951.9|112001.9|111951.9|112001.7|111951.7|3
1734501190000|2024-12-18 05:53:10|112001.7|111951.7|112001.7|111951.7|112002|111952|111999.5|111949.5|7
1734501200000|2024-12-18 05:53:20|112001.9|111951.9|112001.3|111951.3|112001.9|111951.9|112001.3|111951.3|3
1734501210000|2024-12-18 05:53:30|112001.4|111951.4|111991.7|111941.7|112001.4|111951.4|111988.9|111938.9|16
1734501220000|2024-12-18 05:53:40|111989|111939|111987.4|111937.4|111989|111939|111986.1|111936.1|9
1734501230000|2024-12-18 05:53:50|111986.1|111936.1|111987.5|111937.5|111988.9|111938.9|111984.8|111934.8|14
1734501240000|2024-12-18 05:54:00|111987|111937|111990.6|111940.6|111990.6|111940.6|111986.5|111936.5|6
1734501250000|2024-12-18 05:54:10|111991|111941|111985.4|111935.4|111992.5|111942.5|111980|111930|13
1734501260000|2024-12-18 05:54:20|111986.4|111936.4|111992.7|111942.7|111993.9|111943.9|111986.4|111936.4|10
1734501290000|2024-12-18 05:54:50|111992.9|111942.9|111992|111942|111994.4|111944.4|111992|111942|13
1734501300000|2024-12-18 05:55:00|111991|111941|111992|111942|111992|111942|111988|111938|8
1734501310000|2024-12-18 05:55:10|111991.8|111941.8|111991.3|111941.3|111991.8|111941.8|111988.6|111938.6|6
1734501320000|2024-12-18 05:55:20|111992.9|111942.9|111996|111946|111996|111946|111992.9|111942.9|6
1734501330000|2024-12-18 05:55:30|111993.5|111943.5|111996.4|111946.4|111998.4|111948.4|111993.5|111943.5|8
1734501340000|2024-12-18 05:55:40|111997.9|111947.9|111999|111949|112000.3|111950.3|111997.1|111947.1|10
1734501350000|2024-12-18 05:55:50|111998.7|111948.7|111999.6|111949.6|111999.8|111949.8|111998.6|111948.6|6
1734501360000|2024-12-18 05:56:00|112001.6|111951.6|112002.8|111952.8|112003.2|111953.2|111998.5|111948.5|16
1734501370000|2024-12-18 05:56:10|112002.9|111952.9|112003.7|111953.7|112003.7|111953.7|112002.9|111952.9|3
1734501380000|2024-12-18 05:56:20|112003.4|111953.4|111996.4|111946.4|112003.7|111953.7|111996.4|111946.4|15
1734501390000|2024-12-18 05:56:30|111997.8|111947.8|111996|111946|111998.6|111948.6|111996|111946|9
1734501400000|2024-12-18 05:56:40|111997.6|111947.6|111997.4|111947.4|111998.8|111948.8|111996|111946|9
1734501410000|2024-12-18 05:56:50|111998.8|111948.8|111996.8|111946.8|111998.8|111948.8|111996.8|111946.8|4
1734501420000|2024-12-18 05:57:00|111999.1|111949.1|112000.4|111950.4|112001.2|111951.2|111997.4|111947.4|15
1734501430000|2024-12-18 05:57:10|112000.6|111950.6|112000.8|111950.8|112002.1|111952.1|111999.7|111949.7|13
1734501440000|2024-12-18 05:57:20|112002.1|111952.1|112004.1|111954.1|112004.3|111954.3|112002.1|111952.1|4
1734501450000|2024-12-18 05:57:30|112004.2|111954.2|112012.6|111962.6|112012.6|111962.6|112003.1|111953.1|17
1734501460000|2024-12-18 05:57:40|112013.2|111963.2|112013.1|111963.1|112015|111965|112011.7|111961.7|14
1734501470000|2024-12-18 05:57:50|112013|111963|112012.9|111962.9|112013|111963|112012.6|111962.6|3
1734501480000|2024-12-18 05:58:00|112014.9|111964.9|112016.7|111966.7|112016.7|111966.7|112014.9|111964.9|3
1734501490000|2024-12-18 05:58:10|112018|111968|112020.3|111970.3|112021.2|111971.2|112018|111968|7
1734501500000|2024-12-18 05:58:20|112024.3|111974.3|112021.2|111971.2|112024.3|111974.3|112018.9|111968.9|16
1734501510000|2024-12-18 05:58:30|112021.5|111971.5|112013.3|111963.3|112021.8|111971.8|112013.3|111963.3|12
1734501520000|2024-12-18 05:58:40|112014.9|111964.9|112015.6|111965.6|112015.6|111965.6|112012.3|111962.3|12
1734501530000|2024-12-18 05:58:50|112016.9|111966.9|112021.3|111971.3|112021.3|111971.3|112015.5|111965.5|8
1734501540000|2024-12-18 05:59:00|112020.7|111970.7|112021|111971|112021|111971|112018.1|111968.1|5
1734501550000|2024-12-18 05:59:10|112019.8|111969.8|112021.6|111971.6|112021.6|111971.6|112018.7|111968.7|8
1734501560000|2024-12-18 05:59:20|112021.8|111971.8|112020.7|111970.7|112021.8|111971.8|112020.2|111970.2|5
1734501570000|2024-12-18 05:59:30|112019.4|111969.4|112016.5|111966.5|112021.4|111971.4|112016.5|111966.5|15
1734501580000|2024-12-18 05:59:40|112017.9|111967.9|112007.3|111957.3|112017.9|111967.9|112005.1|111955.1|18
1734501590000|2024-12-18 05:59:50|112006.8|111956.8|112007.3|111957.3|112007.3|111957.3|112004.9|111954.9|12
1734501600000|2024-12-18 06:00:00|112006.7|111956.7|112003.6|111953.6|112007.5|111957.5|112003.6|111953.6|16
1734501610000|2024-12-18 06:00:10|112003.1|111953.1|112001.8|111951.8|112003.1|111953.1|112000.3|111950.3|6
1734501620000|2024-12-18 06:00:20|112002.1|111952.1|112008|111958|112008.6|111958.6|112002.1|111952.1|9
1734501630000|2024-12-18 06:00:30|112008.8|111958.8|112007.2|111957.2|112012.4|111962.4|112007|111957|18
1734501640000|2024-12-18 06:00:40|112006.6|111956.6|112003.4|111953.4|112006.6|111956.6|112003.4|111953.4|8
1734501650000|2024-12-18 06:00:50|112002.4|111952.4|111998|111948|112002.8|111952.8|111997|111947|17
1734501660000|2024-12-18 06:01:00|111997.8|111947.8|111992.5|111942.5|111997.8|111947.8|111990.1|111940.1|17
1734501670000|2024-12-18 06:01:10|111992.8|111942.8|111991.9|111941.9|111992.8|111942.8|111991.9|111941.9|3
1734501680000|2024-12-18 06:01:20|111992.5|111942.5|111993.1|111943.1|111993.1|111943.1|111991.9|111941.9|5
1734501690000|2024-12-18 06:01:30|111993.7|111943.7|111995.9|111945.9|111996|111946|111993.7|111943.7|6
1734501700000|2024-12-18 06:01:40|111996.3|111946.3|111996.4|111946.4|111996.4|111946.4|111996.3|111946.3|2
1734501710000|2024-12-18 06:01:50|111996.1|111946.1|111999|111949|112002.4|111952.4|111996.1|111946.1|21
1734501720000|2024-12-18 06:02:00|111999.1|111949.1|112006|111956|112006|111956|111999.1|111949.1|9
1734501730000|2024-12-18 06:02:10|112005.9|111955.9|112002.7|111952.7|112006.1|111956.1|112000.7|111950.7|7
1734501740000|2024-12-18 06:02:20|112002.9|111952.9|112002.7|111952.7|112002.9|111952.9|112001|111951|6
1734501750000|2024-12-18 06:02:30|112002.4|111952.4|112002.1|111952.1|112002.6|111952.6|112001.6|111951.6|6
1734501760000|2024-12-18 06:02:40|112002|111952|112002.3|111952.3|112004|111954|112000.3|111950.3|7
1734501770000|2024-12-18 06:02:50|112002.6|111952.6|112006.1|111956.1|112008.9|111958.9|112002.6|111952.6|10
1734501780000|2024-12-18 06:03:00|112006.3|111956.3|112006.1|111956.1|112006.7|111956.7|112005.7|111955.7|6
1734501790000|2024-12-18 06:03:10|112006.3|111956.3|112005.3|111955.3|112006.3|111956.3|112004.1|111954.1|5
1734501800000|2024-12-18 06:03:20|112004.3|111954.3|112002.5|111952.5|112004.4|111954.4|112001.7|111951.7|8
1734501810000|2024-12-18 06:03:30|111998.1|111948.1|111997.5|111947.5|111998.1|111948.1|111997.3|111947.3|5
1734501820000|2024-12-18 06:03:40|111997.4|111947.4|111997.5|111947.5|111997.5|111947.5|111997.4|111947.4|2
1734501830000|2024-12-18 06:03:50|111997.2|111947.2|111995.9|111945.9|111997.9|111947.9|111994.7|111944.7|11
1734501840000|2024-12-18 06:04:00|111997.5|111947.5|111997.5|111947.5|111998.9|111948.9|111997.1|111947.1|10
1734501850000|2024-12-18 06:04:10|111998.9|111948.9|111990.2|111940.2|111998.9|111948.9|111988.2|111938.2|11
1734501860000|2024-12-18 06:04:20|111989.1|111939.1|111970|111920|111989.5|111939.5|111969.9|111919.9|18
1734501870000|2024-12-18 06:04:30|111971.2|111921.2|111978|111928|111983.9|111933.9|111971.2|111921.2|17
1734501880000|2024-12-18 06:04:40|111977.9|111927.9|111975.3|111925.3|111977.9|111927.9|111974.5|111924.5|4
1734501890000|2024-12-18 06:04:50|111975.5|111925.5|111975.2|111925.2|111975.5|111925.5|111975.1|111925.1|4
1734501900000|2024-12-18 06:05:00|111975.3|111925.3|111975.3|111925.3|111975.3|111925.3|111975.3|111925.3|1
1734501910000|2024-12-18 06:05:10|111973.9|111923.9|111971|111921|111976.3|111926.3|111971|111921|9
1734501920000|2024-12-18 06:05:20|111971.1|111921.1|111968.7|111918.7|111971.1|111921.1|111968.7|111918.7|3
1734501930000|2024-12-18 06:05:30|111969.1|111919.1|111972.9|111922.9|111972.9|111922.9|111968.1|111918.1|13
1734501940000|2024-12-18 06:05:40|111972.2|111922.2|111972.2|111922.2|111972.2|111922.2|111972.2|111922.2|1
1734501950000|2024-12-18 06:05:50|111972.1|111922.1|111975.4|111925.4|111977.8|111927.8|111972.1|111922.1|7
1734501960000|2024-12-18 06:06:00|111975.3|111925.3|111975.4|111925.4|111975.4|111925.4|111975.3|111925.3|2
1734501970000|2024-12-18 06:06:10|111976.4|111926.4|111977.7|111927.7|111977.7|111927.7|111976.4|111926.4|2
1734501980000|2024-12-18 06:06:20|111977.9|111927.9|111977.8|111927.8|111978.1|111928.1|111976.6|111926.6|9
1734501990000|2024-12-18 06:06:30|111977.9|111927.9|111976.7|111926.7|111977.9|111927.9|111976.5|111926.5|7
1734502000000|2024-12-18 06:06:40|111975.4|111925.4|111971.4|111921.4|111975.4|111925.4|111971.4|111921.4|5
1734502010000|2024-12-18 06:06:50|111971.3|111921.3|111970.9|111920.9|111972.1|111922.1|111969.9|111919.9|6
1734502020000|2024-12-18 06:07:00|111969.9|111919.9|111968.4|111918.4|111971|111921|111968.4|111918.4|7
1734502030000|2024-12-18 06:07:10|111968.6|111918.6|111970.2|111920.2|111972.6|111922.6|111966.1|111916.1|15
1734502040000|2024-12-18 06:07:20|111971.4|111921.4|111971.4|111921.4|111972.4|111922.4|111970.9|111920.9|9
1734502050000|2024-12-18 06:07:30|111971.1|111921.1|111965|111915|111971.1|111921.1|111965|111915|6
1734502060000|2024-12-18 06:07:40|111967.5|111917.5|111965.4|111915.4|111967.5|111917.5|111964.4|111914.4|5
1734502070000|2024-12-18 06:07:50|111965.8|111915.8|111968.4|111918.4|111968.4|111918.4|111965.8|111915.8|9
1734502080000|2024-12-18 06:08:00|111968.3|111918.3|111970.9|111920.9|111971.7|111921.7|111968.2|111918.2|7
1734502090000|2024-12-18 06:08:10|111980.4|111930.4|111977.2|111927.2|111980.4|111930.4|111976.3|111926.3|7
1734502100000|2024-12-18 06:08:20|111977.3|111927.3|111976.3|111926.3|111979.1|111929.1|111975.7|111925.7|9
1734502110000|2024-12-18 06:08:30|111976.2|111926.2|111970.7|111920.7|111977.1|111927.1|111970.6|111920.6|13
1734502120000|2024-12-18 06:08:40|111971.5|111921.5|111971.6|111921.6|111971.7|111921.7|111971.5|111921.5|3
1734502130000|2024-12-18 06:08:50|111971.4|111921.4|111968.1|111918.1|111971.8|111921.8|111968.1|111918.1|7
1734502150000|2024-12-18 06:09:10|111968.2|111918.2|111968.1|111918.1|111968.2|111918.2|111966.4|111916.4|8
1734502160000|2024-12-18 06:09:20|111966.2|111916.2|111966.2|111916.2|111966.2|111916.2|111964.5|111914.5|3
1734502170000|2024-12-18 06:09:30|111966.1|111916.1|111966.3|111916.3|111966.3|111916.3|111966|111916|3
1734502180000|2024-12-18 06:09:40|111969.3|111919.3|111968.1|111918.1|111969.5|111919.5|111968.1|111918.1|6
1734502190000|2024-12-18 06:09:50|111968|111918|111968.1|111918.1|111968.1|111918.1|111968|111918|2
1734502200000|2024-12-18 06:10:00|111972.9|111922.9|111969.3|111919.3|111972.9|111922.9|111968.1|111918.1|3
1734502210000|2024-12-18 06:10:10|111969.6|111919.6|111969.3|111919.3|111971.9|111921.9|111969.3|111919.3|6
1734502220000|2024-12-18 06:10:20|111968.1|111918.1|111964.3|111914.3|111969|111919|111963.3|111913.3|11
1734502230000|2024-12-18 06:10:30|111964.8|111914.8|111968.5|111918.5|111972.3|111922.3|111964.8|111914.8|10
1734502240000|2024-12-18 06:10:40|111967.5|111917.5|111967.6|111917.6|111967.6|111917.6|111966.8|111916.8|6
1734502250000|2024-12-18 06:10:50|111967.8|111917.8|111966.9|111916.9|111967.8|111917.8|111966.8|111916.8|4
1734502260000|2024-12-18 06:11:00|111967.7|111917.7|111966.1|111916.1|111967.9|111917.9|111966.1|111916.1|10
1734502270000|2024-12-18 06:11:10|111966.4|111916.4|111966.4|111916.4|111966.5|111916.5|111966.4|111916.4|3
1734502280000|2024-12-18 06:11:20|111970.2|111920.2|111969.5|111919.5|111970.2|111920.2|111969.3|111919.3|3
1734502290000|2024-12-18 06:11:30|111968.3|111918.3|111966.3|111916.3|111968.3|111918.3|111965.9|111915.9|8
1734502300000|2024-12-18 06:11:40|111965.3|111915.3|111964|111914|111965.3|111915.3|111964|111914|3
1734502320000|2024-12-18 06:12:00|111962.8|111912.8|111962.5|111912.5|111962.8|111912.8|111960.8|111910.8|10
1734502330000|2024-12-18 06:12:10|111962.6|111912.6|111969.6|111919.6|111972.3|111922.3|111962.5|111912.5|17
1734502340000|2024-12-18 06:12:20|111971|111921|111980.2|111930.2|111980.6|111930.6|111971|111921|6
1734502350000|2024-12-18 06:12:30|111980|111930|111979.5|111929.5|111980.1|111930.1|111977.5|111927.5|5
1734502360000|2024-12-18 06:12:40|111979.4|111929.4|111979.4|111929.4|111979.7|111929.7|111977.4|111927.4|9
1734502370000|2024-12-18 06:12:50|111979.3|111929.3|111979.2|111929.2|111979.3|111929.3|111977.4|111927.4|6
1734502380000|2024-12-18 06:13:00|111977.6|111927.6|111979.1|111929.1|111979.2|111929.2|111977.6|111927.6|3
1734502390000|2024-12-18 06:13:10|111977.5|111927.5|111975.8|111925.8|111977.5|111927.5|111973.6|111923.6|10
1734502400000|2024-12-18 06:13:20|111974.9|111924.9|111975.8|111925.8|111977.5|111927.5|111974.7|111924.7|10
1734502410000|2024-12-18 06:13:30|111975.7|111925.7|111975.8|111925.8|111975.8|111925.8|111975.7|111925.7|2
1734502420000|2024-12-18 06:13:40|111974.5|111924.5|111972.2|111922.2|111977.5|111927.5|111969.7|111919.7|12
1734502430000|2024-12-18 06:13:50|111972.3|111922.3|111972.8|111922.8|111976.7|111926.7|111971.6|111921.6|13
1734502440000|2024-12-18 06:14:00|111973.4|111923.4|111974.3|111924.3|111975.3|111925.3|111973.3|111923.3|4
1734502450000|2024-12-18 06:14:10|111974|111924|111970.6|111920.6|111977.3|111927.3|111967.4|111917.4|21
1734502460000|2024-12-18 06:14:20|111969.6|111919.6|111970.6|111920.6|111970.6|111920.6|111969.6|111919.6|2
1734502470000|2024-12-18 06:14:30|111970.4|111920.4|111973.3|111923.3|111974.9|111924.9|111970.4|111920.4|12
1734502480000|2024-12-18 06:14:40|111972.1|111922.1|111971|111921|111973.4|111923.4|111970|111920|10
1734502490000|2024-12-18 06:14:50|111970.8|111920.8|111970.7|111920.7|111970.8|111920.8|111969.7|111919.7|6
1734502500000|2024-12-18 06:15:00|111973.7|111923.7|111968.8|111918.8|111974.6|111924.6|111968.8|111918.8|15
1734502510000|2024-12-18 06:15:10|111968.9|111918.9|111968.4|111918.4|111969.9|111919.9|111968.3|111918.3|11
1734502520000|2024-12-18 06:15:20|111969.6|111919.6|111971.9|111921.9|111971.9|111921.9|111968.2|111918.2|7
1734502530000|2024-12-18 06:15:30|111968.3|111918.3|111967.5|111917.5|111970.8|111920.8|111967.5|111917.5|9
1734502540000|2024-12-18 06:15:40|111971.8|111921.8|111966.5|111916.5|111972|111922|111966.5|111916.5|8
1734502550000|2024-12-18 06:15:50|111967|111917|111966.8|111916.8|111971.3|111921.3|111966.8|111916.8|7
1734502560000|2024-12-18 06:16:00|111970.8|111920.8|111970.5|111920.5|111973.3|111923.3|111968|111918|11
1734502570000|2024-12-18 06:16:10|111970.6|111920.6|111969.4|111919.4|111973.2|111923.2|111969.4|111919.4|4
1734502580000|2024-12-18 06:16:20|111969.9|111919.9|111968.4|111918.4|111970.6|111920.6|111967|111917|8
1734502590000|2024-12-18 06:16:30|111968.2|111918.2|111966.2|111916.2|111968.2|111918.2|111964.8|111914.8|11
1734502600000|2024-12-18 06:16:40|111966.3|111916.3|111965.3|111915.3|111967.7|111917.7|111965.3|111915.3|9
1734502610000|2024-12-18 06:16:50|111965|111915|111966|111916|111967.3|111917.3|111965|111915|9
1734502620000|2024-12-18 06:17:00|111965|111915|111963.8|111913.8|111965|111915|111963.8|111913.8|2
1734502630000|2024-12-18 06:17:10|111968.6|111918.6|111965.1|111915.1|111968.6|111918.6|111964.8|111914.8|5
1734502640000|2024-12-18 06:17:20|111964.1|111914.1|111965.1|111915.1|111965.1|111915.1|111964.1|111914.1|4
1734502650000|2024-12-18 06:17:30|111965|111915|111964.6|111914.6|111965|111915|111964.2|111914.2|4
1734502670000|2024-12-18 06:17:50|111963.4|111913.4|111964|111914|111964|111914|111962.8|111912.8|4
1734502680000|2024-12-18 06:18:00|111964.9|111914.9|111963.8|111913.8|111965.1|111915.1|111961.9|111911.9|9
1734502690000|2024-12-18 06:18:10|111963.7|111913.7|111962.2|111912.2|111967|111917|111962.2|111912.2|11
1734502700000|2024-12-18 06:18:20|111961|111911|111960.9|111910.9|111963.4|111913.4|111960|111910|11
1734502710000|2024-12-18 06:18:30|111960.1|111910.1|111959.7|111909.7|111960.4|111910.4|111958.9|111908.9|6
1734502720000|2024-12-18 06:18:40|111959.1|111909.1|111956.3|111906.3|111959.1|111909.1|111950.7|111900.7|15
1734502730000|2024-12-18 06:18:50|111957.5|111907.5|111959.6|111909.6|111961|111911|111956.1|111906.1|20
1734502740000|2024-12-18 06:19:00|111960.8|111910.8|111956.4|111906.4|111966.8|111916.8|111955.8|111905.8|19
1734502750000|2024-12-18 06:19:10|111956.2|111906.2|111954.4|111904.4|111956.2|111906.2|111954.2|111904.2|14
1734502760000|2024-12-18 06:19:20|111956.2|111906.2|111953.3|111903.3|111956.2|111906.2|111951.5|111901.5|23
1734502770000|2024-12-18 06:19:30|111954.7|111904.7|111956.9|111906.9|111956.9|111906.9|111953.5|111903.5|8
1734502780000|2024-12-18 06:19:40|111955.9|111905.9|111956.1|111906.1|111956.3|111906.3|111954.1|111904.1|8
1734502790000|2024-12-18 06:19:50|111956|111906|111955.6|111905.6|111956|111906|111955.4|111905.4|4
1734502800000|2024-12-18 06:20:00|111956.6|111906.6|111952.6|111902.6|111956.7|111906.7|111952.6|111902.6|5
1734502810000|2024-12-18 06:20:10|111954.3|111904.3|111952.6|111902.6|111954.3|111904.3|111952.6|111902.6|3
1734502820000|2024-12-18 06:20:20|111952.5|111902.5|111954.2|111904.2|111954.6|111904.6|111952.5|111902.5|7
1734502830000|2024-12-18 06:20:30|111954.4|111904.4|111949.9|111899.9|111956.9|111906.9|111944.9|111894.9|28
1734502840000|2024-12-18 06:20:40|111941.6|111891.6|111947|111897|111947.3|111897.3|111941.6|111891.6|18
1734502850000|2024-12-18 06:20:50|111946.9|111896.9|111942.3|111892.3|111947.2|111897.2|111942.3|111892.3|7
1734502860000|2024-12-18 06:21:00|111941.1|111891.1|111940.5|111890.5|111942.4|111892.4|111939.1|111889.1|10
1734502870000|2024-12-18 06:21:10|111941.9|111891.9|111949.7|111899.7|111949.7|111899.7|111940.8|111890.8|11
1734502880000|2024-12-18 06:21:20|111948.2|111898.2|111939.8|111889.8|111948.2|111898.2|111938.4|111888.4|10
1734502890000|2024-12-18 06:21:30|111941.8|111891.8|111941.8|111891.8|111941.8|111891.8|111941.8|111891.8|1
1734502900000|2024-12-18 06:21:40|111939.8|111889.8|111944.8|111894.8|111944.8|111894.8|111939.8|111889.8|8
1734502910000|2024-12-18 06:21:50|111944.7|111894.7|111944.7|111894.7|111945.1|111895.1|111944.7|111894.7|3
1734502920000|2024-12-18 06:22:00|111942.9|111892.9|111944.8|111894.8|111944.8|111894.8|111942.5|111892.5|6
1734502930000|2024-12-18 06:22:10|111946.1|111896.1|111947.5|111897.5|111951.8|111901.8|111946.1|111896.1|21
1734502940000|2024-12-18 06:22:20|111947.4|111897.4|111949.8|111899.8|111951|111901|111946.6|111896.6|9
1734502950000|2024-12-18 06:22:30|111949.7|111899.7|111949.8|111899.8|111949.8|111899.8|111949.7|111899.7|2
1734502960000|2024-12-18 06:22:40|111949.7|111899.7|111920.1|111895.1|111949.9|111899.9|111920.1|111894.3|8
1734502970000|2024-12-18 06:22:50|111921.1|111896.1|111925.4|111900.4|111926.1|111901.1|111917.9|111892.9|10
1734502980000|2024-12-18 06:23:00|111925.3|111900.3|111928.9|111903.9|111929.3|111904.3|111925.3|111900.3|5
1734502990000|2024-12-18 06:23:10|111929.3|111904.3|111930.5|111905.5|111930.7|111905.7|111929.3|111904.3|9
1734503000000|2024-12-18 06:23:20|111930.3|111905.3|111930.2|111905.2|111935.1|111910.1|111929.8|111904.8|9
1734503010000|2024-12-18 06:23:30|111931.3|111906.3|111931.8|111906.8|111932.2|111907.2|111931.3|111906.3|5
1734503020000|2024-12-18 06:23:40|111932.7|111907.7|111932.2|111907.2|111932.9|111907.9|111931.3|111906.3|6
1734503030000|2024-12-18 06:23:50|111932.6|111907.6|111929.8|111904.8|111934.9|111909.9|111928.9|111903.9|7
1734503040000|2024-12-18 06:24:00|111929|111904|111928.6|111903.6|111930.9|111905.9|111927.8|111902.8|10
1734503050000|2024-12-18 06:24:10|111929|111904|111930.9|111905.9|111930.9|111905.9|111927.6|111902.6|8
1734503060000|2024-12-18 06:24:20|111931.3|111906.3|111931|111906|111932.1|111907.1|111931|111906|5
1734503070000|2024-12-18 06:24:30|111931.1|111906.1|111931.2|111906.2|111931.2|111906.2|111930.7|111905.7|4
1734503080000|2024-12-18 06:24:40|111931.1|111906.1|111931.2|111906.2|111931.2|111906.2|111931.1|111906.1|2
1734503090000|2024-12-18 06:24:50|111932.1|111907.1|111932|111907|111933.1|111908.1|111930.9|111905.9|5
1734503100000|2024-12-18 06:25:00|111932.2|111907.2|111932.9|111907.9|111932.9|111907.9|111932.1|111907.1|3
1734503110000|2024-12-18 06:25:10|111934.1|111909.1|111934.4|111909.4|111934.4|111909.4|111933.8|111908.8|4
1734503120000|2024-12-18 06:25:20|111935.4|111910.4|111932.8|111907.8|111935.5|111910.5|111931.9|111906.9|5
1734503130000|2024-12-18 06:25:30|111933.1|111908.1|111933.3|111908.3|111933.3|111908.3|111933|111908|4
1734503140000|2024-12-18 06:25:40|111934.3|111909.3|111941.6|111916.6|111943.9|111918.9|111934.3|111909.3|9
1734503150000|2024-12-18 06:25:50|111943.9|111918.9|111944.6|111919.6|111945.9|111920.9|111942.3|111917.3|10
1734503160000|2024-12-18 06:26:00|111944.4|111919.4|111946|111921|111946|111921|111944.4|111919.4|4
1734503170000|2024-12-18 06:26:10|111945.9|111920.9|111946.1|111921.1|111946.1|111921.1|111945.9|111920.9|3
1734503180000|2024-12-18 06:26:20|111946|111921|111946|111921|111946|111921|111946|111921|1
1734503190000|2024-12-18 06:26:30|111945.5|111920.5|111957.6|111907.6|111957.6|111920.5|111945.5|111907.6|2
1734503200000|2024-12-18 06:26:40|111958|111908|111957.8|111907.8|111958|111908|111957.8|111907.8|2
1734503210000|2024-12-18 06:26:50|111957.5|111907.5|111953.8|111903.8|111957.8|111907.8|111952.5|111902.5|18
1734503220000|2024-12-18 06:27:00|111953.7|111903.7|111951.3|111901.3|111953.7|111903.7|111950.5|111900.5|8
1734503230000|2024-12-18 06:27:10|111951.5|111901.5|111952.8|111902.8|111952.8|111902.8|111950.6|111900.6|11
1734503240000|2024-12-18 06:27:20|111953.3|111903.3|111954.6|111904.6|111954.7|111904.7|111952.8|111902.8|6
1734503250000|2024-12-18 06:27:30|111956.5|111906.5|111956.9|111906.9|111957.3|111907.3|111954.6|111904.6|8
1734503260000|2024-12-18 06:27:40|111956.8|111906.8|111955.2|111905.2|111957.8|111907.8|111954.8|111904.8|5
1734503270000|2024-12-18 06:27:50|111955.1|111905.1|111954.3|111904.3|111955.1|111905.1|111954.2|111904.2|4
1734503280000|2024-12-18 06:28:00|111954.8|111904.8|111955.6|111905.6|111957.4|111907.4|111954.8|111904.8|13
1734503290000|2024-12-18 06:28:10|111956.6|111906.6|111956.5|111906.5|111956.6|111906.6|111956.3|111906.3|3
1734503300000|2024-12-18 06:28:20|111956.6|111906.6|111958.9|111908.9|111960.1|111910.1|111956.6|111906.6|9
1734503310000|2024-12-18 06:28:30|111958.5|111908.5|111940|111890|111958.8|111908.8|111937.7|111887.7|12
1734503320000|2024-12-18 06:28:40|111941.2|111891.2|111926.2|111901.2|111941.2|111901.2|111926.2|111887.2|12
1734503330000|2024-12-18 06:28:50|111926.3|111901.3|111927|111902|111927.4|111902.4|111925.3|111900.3|10
1734503340000|2024-12-18 06:29:00|111928.1|111903.1|111925|111900|111931.6|111906.6|111925|111900|11
1734503350000|2024-12-18 06:29:10|111927|111902|111924.3|111899.3|111927|111902|111923.2|111898.2|12
1734503360000|2024-12-18 06:29:20|111924.2|111899.2|111923.5|111898.5|111926.3|111901.3|111921.5|111896.5|8
1734503370000|2024-12-18 06:29:30|111924.4|111899.4|111924.4|111899.4|111926.1|111901.1|111923.3|111898.3|7
1734503380000|2024-12-18 06:29:40|111923.3|111898.3|111924.2|111899.2|111924.2|111899.2|111923.1|111898.1|3
1734503390000|2024-12-18 06:29:50|111924.3|111899.3|111928.9|111903.9|111929.3|111904.3|111924.3|111899.3|8
1734503400000|2024-12-18 06:30:00|111929.9|111904.9|111943.3|111893.3|111950.4|111910.7|111926.2|111893.3|16
1734503410000|2024-12-18 06:30:10|111944.5|111894.5|111950.1|111900.1|111950.1|111900.1|111944.5|111894.5|10
1734503420000|2024-12-18 06:30:20|111950|111900|111947.4|111897.4|111950.1|111900.1|111947.4|111897.4|3
1734503430000|2024-12-18 06:30:30|111950.1|111900.1|111950.1|111900.1|111950.1|111900.1|111950|111900|3
1734503440000|2024-12-18 06:30:40|111948|111898|111953.8|111903.8|111955.4|111905.4|111947.9|111897.9|7
1734503450000|2024-12-18 06:30:50|111954.1|111904.1|111957.6|111907.6|111957.7|111907.7|111954.1|111904.1|10
1734503460000|2024-12-18 06:31:00|111956.2|111906.2|111960.6|111910.6|111961.5|111911.5|111955.8|111905.8|10
1734503470000|2024-12-18 06:31:10|111959|111909|111965.4|111915.4|111966.9|111916.9|111959|111909|9
1734503480000|2024-12-18 06:31:20|111963.8|111913.8|111965.3|111915.3|111965.4|111915.4|111963.8|111913.8|3
1734503490000|2024-12-18 06:31:30|111965.4|111915.4|111961.7|111911.7|111965.4|111915.4|111958.9|111908.9|16
1734503500000|2024-12-18 06:31:40|111962.5|111912.5|111963.9|111913.9|111963.9|111913.9|111960.1|111910.1|12
1734503510000|2024-12-18 06:31:50|111962.2|111912.2|111962.1|111912.1|111962.2|111912.2|111962.1|111912.1|2
1734503520000|2024-12-18 06:32:00|111961.1|111911.1|111963.3|111913.3|111963.3|111913.3|111956.3|111906.3|7
1734503530000|2024-12-18 06:32:10|111957.9|111907.9|111959|111909|111963.3|111913.3|111957.9|111907.9|10
1734503540000|2024-12-18 06:32:20|111959.7|111909.7|111962.6|111912.6|111965.7|111915.7|111959.7|111909.7|9
1734503550000|2024-12-18 06:32:30|111963|111913|111960.1|111910.1|111965.6|111915.6|111958.9|111908.9|21
1734503560000|2024-12-18 06:32:40|111959.7|111909.7|111959.5|111909.5|111959.7|111909.7|111959.5|111909.5|2
1734503570000|2024-12-18 06:32:50|111959.4|111909.4|111952.9|111902.9|111961.1|111911.1|111951.1|111901.1|17
1734503580000|2024-12-18 06:33:00|111951.7|111901.7|111951.9|111901.9|111953.5|111903.5|111948.7|111898.7|12
1734503590000|2024-12-18 06:33:10|111952|111902|111952|111902|111952|111902|111952|111902|1
1734503600000|2024-12-18 06:33:20|111954.8|111904.8|111954.3|111904.3|111955.7|111905.7|111953.5|111903.5|9
1734503610000|2024-12-18 06:33:30|111954.2|111904.2|111954.7|111904.7|111955.7|111905.7|111954.1|111904.1|5
1734503620000|2024-12-18 06:33:40|111954.1|111904.1|111955.6|111905.6|111955.7|111905.7|111953.3|111903.3|8
1734503630000|2024-12-18 06:33:50|111954|111904|111954|111904|111955|111905|111953.9|111903.9|5
1734503640000|2024-12-18 06:34:00|111947.7|111897.7|111963.4|111913.4|111963.4|111913.4|111947.7|111897.7|12
1734503650000|2024-12-18 06:34:10|111963.3|111913.3|111958.8|111908.8|111963.3|111913.3|111957.6|111907.6|16
1734503660000|2024-12-18 06:34:20|111957.9|111907.9|111958.2|111908.2|111958.6|111908.6|111957.9|111907.9|4
1734503670000|2024-12-18 06:34:30|111958.3|111908.3|111958.3|111908.3|111958.3|111908.3|111958.3|111908.3|1
1734503680000|2024-12-18 06:34:40|111955|111905|111957|111907|111957|111907|111952.3|111902.3|6
1734503690000|2024-12-18 06:34:50|111957.2|111907.2|111951.2|111901.2|111957.2|111907.2|111951|111901|10
1734503700000|2024-12-18 06:35:00|111949.6|111899.6|111951|111901|111951.4|111901.4|111948.5|111898.5|17
1734503710000|2024-12-18 06:35:10|111950.6|111900.6|111947.6|111897.6|111950.6|111900.6|111947.3|111897.3|10
1734503720000|2024-12-18 06:35:20|111942.5|111892.5|111942.6|111892.6|111943.1|111893.1|111942.5|111892.5|5
1734503730000|2024-12-18 06:35:30|111942.7|111892.7|111942.6|111892.6|111942.7|111892.7|111942.6|111892.6|2
1734503740000|2024-12-18 06:35:40|111942.5|111892.5|111947.2|111897.2|111947.2|111897.2|111942.5|111892.5|2
1734503750000|2024-12-18 06:35:50|111948|111898|111947.2|111897.2|111948|111898|111946.7|111896.7|5
1734503760000|2024-12-18 06:36:00|111946.7|111896.7|111932.4|111907.4|111948.9|111911.1|111931.2|111896.4|20
1734503770000|2024-12-18 06:36:10|111932.9|111907.9|111936.7|111911.7|111936.7|111911.7|111932.9|111907.9|6
1734503780000|2024-12-18 06:36:20|111936.6|111911.6|111936.7|111911.7|111936.7|111911.7|111936.6|111911.6|2
1734503790000|2024-12-18 06:36:30|111936.6|111911.6|111936.7|111911.7|111936.7|111911.7|111936.6|111911.6|2
1734503800000|2024-12-18 06:36:40|111935|111910|111935|111910|111935|111910|111935|111910|1
1734503810000|2024-12-18 06:36:50|111935.1|111910.1|111945.9|111895.9|111945.9|111912.5|111935|111893|7
1734503820000|2024-12-18 06:37:00|111948.4|111898.4|111948.9|111898.9|111948.9|111898.9|111948.4|111898.4|3
1734503830000|2024-12-18 06:37:10|111949|111899|111945|111895|111949|111899|111945|111895|6
1734503840000|2024-12-18 06:37:20|111948.4|111898.4|111947.9|111897.9|111948.4|111898.4|111946.5|111896.5|8
1734503850000|2024-12-18 06:37:30|111948.9|111898.9|111947.7|111897.7|111948.9|111898.9|111945.1|111895.1|11
1734503860000|2024-12-18 06:37:40|111947.9|111897.9|111948|111898|111948.2|111898.2|111947.6|111897.6|13
1734503870000|2024-12-18 06:37:50|111947.6|111897.6|111947.9|111897.9|111948|111898|111947.6|111897.6|6
1734503880000|2024-12-18 06:38:00|111947.6|111897.6|111947.3|111897.3|111948|111898|111944.4|111894.4|12
1734503890000|2024-12-18 06:38:10|111945.1|111895.1|111915.2|111890.2|111947.3|111897.4|111915.2|111890.2|13
1734503900000|2024-12-18 06:38:20|111915.4|111890.4|111915.2|111890.2|111915.4|111890.4|111914.7|111889.7|7
1734503910000|2024-12-18 06:38:30|111915.6|111890.6|111915.3|111890.3|111915.9|111890.9|111915.3|111890.3|7
1734503920000|2024-12-18 06:38:40|111915.2|111890.2|111925|111875|111925|111890.3|111915.2|111875|3
1734503930000|2024-12-18 06:38:50|111926.3|111876.3|111926.8|111876.8|111928.6|111878.6|111926.3|111876.3|4
1734503940000|2024-12-18 06:39:00|111926.6|111876.6|111926.8|111876.8|111927.4|111877.4|111924.9|111874.9|8
1734503950000|2024-12-18 06:39:10|111929.1|111879.1|111929.6|111879.6|111929.7|111879.7|111928.7|111878.7|6
1734503960000|2024-12-18 06:39:20|111929.7|111879.7|111927.9|111877.9|111929.7|111879.7|111924.7|111874.7|12
1734503970000|2024-12-18 06:39:30|111927.8|111877.8|111924.4|111874.4|111927.8|111877.8|111924.4|111874.4|13
1734503980000|2024-12-18 06:39:40|111924.7|111874.7|111923.9|111873.9|111924.7|111874.7|111923.5|111873.5|6
1734503990000|2024-12-18 06:39:50|111924|111874|111924.7|111874.7|111928.6|111878.6|111923.9|111873.9|16
1734504000000|2024-12-18 06:40:00|111923.8|111873.8|111919.3|111869.3|111923.8|111873.8|111919.1|111869.1|9
1734504010000|2024-12-18 06:40:10|111919.4|111869.4|111918.5|111868.5|111919.4|111869.4|111915.5|111865.5|15
1734504020000|2024-12-18 06:40:20|111919.3|111869.3|111920|111870|111921.2|111871.2|111918.5|111868.5|8
1734504030000|2024-12-18 06:40:30|111919.9|111869.9|111918.6|111868.6|111920.3|111870.3|111917.6|111867.6|6
1734504040000|2024-12-18 06:40:40|111918.3|111868.3|111917.9|111867.9|111918.3|111868.3|111917.9|111867.9|2
1734504050000|2024-12-18 06:40:50|111918|111868|111914.9|111864.9|111918.1|111868.1|111914.9|111864.9|9
1734504060000|2024-12-18 06:41:00|111916.8|111866.8|111914.7|111864.7|111916.8|111866.8|111911.4|111861.4|12
1734504070000|2024-12-18 06:41:10|111914.3|111864.3|111916.8|111866.8|111916.9|111866.9|111914.3|111864.3|9
1734504080000|2024-12-18 06:41:20|111916.7|111866.7|111916.8|111866.8|111916.8|111866.8|111916.7|111866.7|2
1734504090000|2024-12-18 06:41:30|111916.9|111866.9|111918|111868|111918.2|111868.2|111915.1|111865.1|18
1734504100000|2024-12-18 06:41:40|111917.8|111867.8|111918|111868|111918.1|111868.1|111917|111867|5
1734504110000|2024-12-18 06:41:50|111917.9|111867.9|111913.9|111863.9|111918.7|111868.7|111913.9|111863.9|12
1734504120000|2024-12-18 06:42:00|111916.6|111866.6|111915.1|111865.1|111917.1|111867.1|111913.9|111863.9|13
1734504130000|2024-12-18 06:42:10|111914.9|111864.9|111912.8|111862.8|111914.9|111864.9|111911|111861|8
1734504140000|2024-12-18 06:42:20|111912.9|111862.9|111912.3|111862.3|111913.5|111863.5|111910.8|111860.8|7
1734504150000|2024-12-18 06:42:30|111913.5|111863.5|111914.8|111864.8|111914.8|111864.8|111913.4|111863.4|8
1734504160000|2024-12-18 06:42:40|111914.7|111864.7|111911|111861|111921|111871|111910.9|111860.9|17
1734504170000|2024-12-18 06:42:50|111910.4|111860.4|111910|111860|111911.1|111861.1|111910|111860|4
1734504180000|2024-12-18 06:43:00|111910.7|111860.7|111909.2|111859.2|111910.7|111860.7|111909.1|111859.1|8
1734504190000|2024-12-18 06:43:10|111909.1|111859.1|111909.2|111859.2|111909.3|111859.3|111909.1|111859.1|4
1734504200000|2024-12-18 06:43:20|111909.3|111859.3|111919.7|111869.7|111919.7|111869.7|111909.3|111859.3|16
1734504210000|2024-12-18 06:43:30|111919.2|111869.2|111919.7|111869.7|111920|111870|111919.2|111869.2|4
1734504220000|2024-12-18 06:43:40|111919.9|111869.9|111913.4|111863.4|111919.9|111869.9|111912.9|111862.9|13
1734504230000|2024-12-18 06:43:50|111913.6|111863.6|111909.7|111859.7|111914.4|111864.4|111909.7|111859.7|10
1734504240000|2024-12-18 06:44:00|111909.6|111859.6|111909.8|111859.8|111909.8|111859.8|111909.6|111859.6|3
1734504250000|2024-12-18 06:44:10|111909.7|111859.7|111912.5|111862.5|111912.5|111862.5|111909.6|111859.6|4
1734504260000|2024-12-18 06:44:20|111911.5|111861.5|111911.2|111861.2|111911.5|111861.5|111911.2|111861.2|3
1734504270000|2024-12-18 06:44:30|111911.3|111861.3|111910.8|111860.8|111912|111862|111909.5|111859.5|9
1734504280000|2024-12-18 06:44:40|111910.1|111860.1|111898.3|111873.3|111910.9|111876.8|111897.8|111859.6|12
1734504290000|2024-12-18 06:44:50|111898.2|111873.2|111894.6|111869.6|111898.7|111873.7|111894.6|111869.6|12
1734504300000|2024-12-18 06:45:00|111894.4|111869.4|111894.2|111869.2|111894.4|111869.4|111894.2|111869.2|2
1734504310000|2024-12-18 06:45:10|111894.4|111869.4|111898.4|111873.4|111901|111876|111894.4|111869.4|11
1734504320000|2024-12-18 06:45:20|111898.2|111873.2|111898.2|111873.2|111898.2|111873.2|111898.2|111873.2|1
1734504330000|2024-12-18 06:45:30|111898.4|111873.4|111898.3|111873.3|111901.5|111876.5|111898.3|111873.3|11
1734504340000|2024-12-18 06:45:40|111909.5|111859.5|111909.7|111859.7|111913.7|111863.7|111909.5|111859.5|7
1734504350000|2024-12-18 06:45:50|111909.9|111859.9|111909.8|111859.8|111914|111864|111909.7|111859.7|10
1734504360000|2024-12-18 06:46:00|111912|111862|111907.7|111882.7|111912|111886.8|111904.2|111862|10
1734504370000|2024-12-18 06:46:10|111907.6|111882.6|111907.7|111882.7|111909|111884|111907.2|111882.2|6
1734504380000|2024-12-18 06:46:20|111908.7|111883.7|111908.3|111883.3|111911.1|111886.1|111906.4|111881.4|18
1734504390000|2024-12-18 06:46:30|111907.7|111882.7|111908.7|111883.7|111908.7|111883.7|111907.2|111882.2|9
1734504400000|2024-12-18 06:46:40|111906.7|111881.7|111903.7|111878.7|111908.9|111883.9|111903.7|111878.7|9
1734504410000|2024-12-18 06:46:50|111903|111878|111902.6|111877.6|111903|111878|111902.6|111877.6|2
1734504420000|2024-12-18 06:47:00|111905|111880|111901|111876|111905.5|111880.5|111900.8|111875.8|10
1734504430000|2024-12-18 06:47:10|111900.9|111875.9|111900.9|111875.9|111900.9|111875.9|111899.4|111874.4|5
1734504440000|2024-12-18 06:47:20|111900.7|111875.7|111899.5|111874.5|111900.7|111875.7|111898.9|111873.9|7
1734504450000|2024-12-18 06:47:30|111899.6|111874.6|111898|111873|111899.7|111874.7|111898|111873|5
1734504460000|2024-12-18 06:47:40|111898.6|111873.6|111892.8|111867.8|111898.6|111873.6|111890.3|111865.3|14
1734504470000|2024-12-18 06:47:50|111892.7|111867.7|111890.4|111865.4|111892.9|111867.9|111890.4|111865.4|18
1734504480000|2024-12-18 06:48:00|111892.5|111867.5|111890.2|111865.2|111892.5|111867.5|111890.2|111865.2|3
1734504490000|2024-12-18 06:48:10|111890.3|111865.3|111901|111851|111902.8|111865.4|111888.5|111851|7
1734504500000|2024-12-18 06:48:20|111901.1|111851.1|111902.6|111852.6|111903|111853|111901.1|111851.1|7
1734504510000|2024-12-18 06:48:30|111902.5|111852.5|111904.4|111854.4|111904.8|111854.8|111902.2|111852.2|7
1734504520000|2024-12-18 06:48:40|111904.7|111854.7|111897.7|111847.7|111905|111855|111897.7|111847.7|15
1734504530000|2024-12-18 06:48:50|111896.9|111846.9|111895.9|111845.9|111898.7|111848.7|111895.9|111845.9|6
1734504540000|2024-12-18 06:49:00|111895.7|111845.7|111897.4|111847.4|111897.5|111847.5|111894.2|111844.2|19
1734504550000|2024-12-18 06:49:10|111897.5|111847.5|111890|111840|111897.6|111847.6|111886|111836|17
1734504560000|2024-12-18 06:49:20|111889.8|111839.8|111890.1|111840.1|111891.6|111841.6|111888.6|111838.6|9
1734504570000|2024-12-18 06:49:30|111889.1|111839.1|111891|111841|111891.3|111841.3|111888.8|111838.8|6
1734504580000|2024-12-18 06:49:40|111891.5|111841.5|111892|111842|111892.6|111842.6|111891.5|111841.5|6
1734504590000|2024-12-18 06:49:50|111892.1|111842.1|111913.4|111863.4|111917.1|111867.1|111891.9|111841.9|25
1734504600000|2024-12-18 06:50:00|111913.6|111863.6|111925.7|111875.7|111929.2|111879.2|111913.6|111863.6|31
1734504610000|2024-12-18 06:50:10|111925.2|111875.2|111927.2|111877.2|111927.2|111877.2|111922.9|111872.9|33
1734504620000|2024-12-18 06:50:20|111924.9|111874.9|111926.9|111876.9|111929|111879|111924.3|111874.3|54
1734504630000|2024-12-18 06:50:30|111925.6|111875.6|111923.3|111873.3|111928.6|111878.6|111923.3|111873.3|26
1734504640000|2024-12-18 06:50:40|111926|111876|111928.3|111878.3|111928.3|111878.3|111923.4|111873.4|5
1734504650000|2024-12-18 06:50:50|111927|111877|111928.6|111878.6|111929.8|111879.8|111925.8|111875.8|25
1734504660000|2024-12-18 06:51:00|111926.2|111876.2|111922.2|111872.2|111926.2|111876.2|111921.9|111871.9|19
1734504670000|2024-12-18 06:51:10|111921.7|111871.7|111909|111859|111924.4|111874.4|111908.7|111858.7|20
1734504680000|2024-12-18 06:51:20|111907.7|111857.7|111902.3|111852.3|111909|111859|111901.9|111851.9|23
1734504690000|2024-12-18 06:51:30|111902.2|111852.2|111909.1|111859.1|111909.1|111859.1|111902.2|111852.2|9
1734504700000|2024-12-18 06:51:40|111908.2|111858.2|111908|111858|111909.6|111859.6|111907.1|111857.1|7
1734504710000|2024-12-18 06:51:50|111907.8|111857.8|111908.4|111858.4|111908.9|111858.9|111907.7|111857.7|13
1734504720000|2024-12-18 06:52:00|111907|111857|111905.6|111855.6|111907.6|111857.6|111905.3|111855.3|11
1734504730000|2024-12-18 06:52:10|111905.4|111855.4|111906.3|111856.3|111907.4|111857.4|111905.4|111855.4|6
1734504740000|2024-12-18 06:52:20|111907.6|111857.6|111908.7|111858.7|111911|111861|111907.5|111857.5|12
1734504750000|2024-12-18 06:52:30|111908.8|111858.8|111909.8|111859.8|111909.8|111859.8|111907.1|111857.1|11
1734504760000|2024-12-18 06:52:40|111910.9|111860.9|111912.8|111862.8|111915.8|111865.8|111910.9|111860.9|8
1734504770000|2024-12-18 06:52:50|111913|111863|111910.8|111860.8|111913|111863|111908.3|111858.3|7
1734504780000|2024-12-18 06:53:00|111912.2|111862.2|111906.3|111856.3|111912.4|111862.4|111904.1|111854.1|25
1734504790000|2024-12-18 06:53:10|111906.8|111856.8|111906.4|111856.4|111908.1|111858.1|111905.6|111855.6|13
1734504800000|2024-12-18 06:53:20|111905.8|111855.8|111904.5|111854.5|111906.5|111856.5|111903.2|111853.2|20
1734504810000|2024-12-18 06:53:30|111904.1|111854.1|111902.6|111852.6|111904.1|111854.1|111902.3|111852.3|11
1734504820000|2024-12-18 06:53:40|111902.9|111852.9|111901.5|111851.5|111904.4|111854.4|111900.9|111850.9|19
1734504830000|2024-12-18 06:53:50|111901.4|111851.4|111900.7|111850.7|111902.2|111852.2|111896.8|111846.8|21
1734504840000|2024-12-18 06:54:00|111899.1|111849.1|111897.2|111847.2|111899.1|111849.1|111896.3|111846.3|13
1734504850000|2024-12-18 06:54:10|111896.9|111846.9|111897.6|111847.6|111897.6|111847.6|111896.9|111846.9|9
1734504860000|2024-12-18 06:54:20|111903.1|111853.1|111910.5|111860.5|111910.5|111860.5|111903.1|111853.1|14
1734504870000|2024-12-18 06:54:30|111910.3|111860.3|111915.8|111865.8|111915.8|111865.8|111910.3|111860.3|16
1734504880000|2024-12-18 06:54:40|111917.4|111867.4|111907.4|111857.4|111920.1|111870.1|111906.6|111856.6|13
1734504890000|2024-12-18 06:54:50|111906.9|111856.9|111906.7|111856.7|111907.6|111857.6|111903.9|111853.9|8
1734504900000|2024-12-18 06:55:00|111906.6|111856.6|111906.8|111856.8|111906.8|111856.8|111905.5|111855.5|10
1734504910000|2024-12-18 06:55:10|111907.8|111857.8|111908.9|111858.9|111908.9|111858.9|111906.8|111856.8|6
1734504920000|2024-12-18 06:55:20|111909.9|111859.9|111909.5|111859.5|111911.5|111861.5|111908.9|111858.9|11
1734504930000|2024-12-18 06:55:30|111908.8|111858.8|111905.5|111855.5|111908.8|111858.8|111905|111855|11
1734504940000|2024-12-18 06:55:40|111905.7|111855.7|111898.5|111848.5|111905.7|111855.7|111896.7|111846.7|16
1734504950000|2024-12-18 06:55:50|111898.1|111848.1|111899|111849|111899|111849|111898|111848|4
1734504960000|2024-12-18 06:56:00|111899.6|111849.6|111900.2|111850.2|111900.2|111850.2|111897.4|111847.4|8
1734504970000|2024-12-18 06:56:10|111900.3|111850.3|111898.1|111848.1|111901.4|111851.4|111897.6|111847.6|13
1734504980000|2024-12-18 06:56:20|111898.8|111848.8|111897.6|111847.6|111902.3|111852.3|111895.3|111845.3|9
1734504990000|2024-12-18 06:56:30|111897.5|111847.5|111901.3|111851.3|111903.6|111853.6|111897.5|111847.5|9
1734505000000|2024-12-18 06:56:40|111900.1|111850.1|111900.8|111850.8|111901.2|111851.2|111900.1|111850.1|6
1734505010000|2024-12-18 06:56:50|111900.6|111850.6|111899.5|111849.5|111900.6|111850.6|111896.7|111846.7|7
1734505020000|2024-12-18 06:57:00|111896.7|111846.7|111893.3|111843.3|111900.4|111850.4|111893.1|111843.1|13
1734505030000|2024-12-18 06:57:10|111893|111843|111893.7|111843.7|111896.6|111846.6|111892.3|111842.3|13
1734505040000|2024-12-18 06:57:20|111894.7|111844.7|111895.3|111845.3|111895.3|111845.3|111894.6|111844.6|4
1734505050000|2024-12-18 06:57:30|111896.1|111846.1|111900.4|111850.4|111902.3|111852.3|111896.1|111846.1|14
1734505060000|2024-12-18 06:57:40|111899.2|111849.2|111897.1|111847.1|111900.4|111850.4|111897.1|111847.1|7
1734505070000|2024-12-18 06:57:50|111897.5|111847.5|111890.9|111840.9|111898.1|111848.1|111889.5|111839.5|8
1734505080000|2024-12-18 06:58:00|111890.8|111840.8|111892.3|111842.3|111893.3|111843.3|111889.3|111839.3|10
1734505090000|2024-12-18 06:58:10|111892|111842|111891.1|111841.1|111892.4|111842.4|111890.8|111840.8|6
1734505100000|2024-12-18 06:58:20|111892.7|111842.7|111899|111849|111899.1|111849.1|111883.4|111833.4|15
1734505110000|2024-12-18 06:58:30|111901.6|111851.6|111899.9|111849.9|111902.7|111852.7|111898.3|111848.3|21
1734505120000|2024-12-18 06:58:40|111898.9|111848.9|111898.1|111848.1|111901.5|111851.5|111896.6|111846.6|13
1734505130000|2024-12-18 06:58:50|111898.2|111848.2|111902.2|111852.2|111902.2|111852.2|111898.2|111848.2|9
1734505140000|2024-12-18 06:59:00|111903|111853|111904.9|111854.9|111910.2|111860.2|111903|111853|17
1734505150000|2024-12-18 06:59:10|111905.2|111855.2|111905.9|111855.9|111906.6|111856.6|111905.2|111855.2|7
1734505160000|2024-12-18 06:59:20|111909.1|111859.1|111903.1|111853.1|111909.1|111859.1|111903.1|111853.1|8
1734505170000|2024-12-18 06:59:30|111902.1|111852.1|111899.3|111849.3|111902.3|111852.3|111896.9|111846.9|21
1734505180000|2024-12-18 06:59:40|111901|111851|111903.8|111853.8|111910.8|111860.8|111897.7|111847.7|28
1734505190000|2024-12-18 06:59:50|111907.8|111857.8|111909.2|111859.2|111911.1|111861.1|111903.6|111853.6|14
1734505200000|2024-12-18 07:00:00|111906.3|111856.3|111899.9|111849.9|111937.8|111887.8|111888.1|111838.1|47
1734505210000|2024-12-18 07:00:10|111895.9|111845.9|111894.9|111844.9|111907.6|111857.6|111886.9|111836.9|53
1734505220000|2024-12-18 07:00:20|111895.9|111845.9|111906.8|111856.8|111908.8|111858.8|111891.9|111841.9|44
1734505230000|2024-12-18 07:00:30|111908.6|111858.6|111900.2|111850.2|111908.6|111858.6|111896.1|111846.1|41
1734505240000|2024-12-18 07:00:40|111897.7|111847.7|111899.7|111849.7|111907|111857|111897.2|111847.2|30
1734505250000|2024-12-18 07:00:50|111901.6|111851.6|111918.5|111868.5|111919.5|111869.5|111897.5|111847.5|41
1734505260000|2024-12-18 07:01:00|111921.3|111871.3|111921.8|111871.8|111930.8|111880.8|111920.9|111870.9|49
1734505270000|2024-12-18 07:01:10|111923.2|111873.2|111925.4|111875.4|111925.4|111875.4|111911.2|111861.2|37
1734505280000|2024-12-18 07:01:20|111926.4|111876.4|111927.5|111877.5|111933.1|111883.1|111923.3|111873.3|33
1734505290000|2024-12-18 07:01:30|111929.1|111879.1|111923.4|111873.4|111935.6|111885.6|111918.2|111868.2|38
1734505300000|2024-12-18 07:01:40|111923.6|111873.6|111927.1|111877.1|111927.1|111877.1|111923.5|111873.5|5
1734505310000|2024-12-18 07:01:50|111931|111881|111931.2|111881.2|111936.2|111886.2|111928|111878|26
1734505320000|2024-12-18 07:02:00|111933.2|111883.2|111932.4|111882.4|111940.9|111890.9|111918.1|111868.1|40
1734505330000|2024-12-18 07:02:10|111933.1|111883.1|111927.7|111877.7|111937.5|111887.5|111921.4|111871.4|25
1734505340000|2024-12-18 07:02:20|111925.8|111875.8|111926.9|111876.9|111934.4|111884.4|111918.4|111868.4|30
1734505350000|2024-12-18 07:02:30|111923.7|111873.7|111916.5|111866.5|111927.1|111877.1|111913.7|111863.7|21
1734505360000|2024-12-18 07:02:40|111917|111867|111927|111877|111927|111877|111913.3|111863.3|23
1734505370000|2024-12-18 07:02:50|111925.4|111875.4|111937.1|111887.1|111937.8|111887.8|111925.4|111875.4|28
1734505380000|2024-12-18 07:03:00|111936.2|111886.2|111934.8|111884.8|111944.2|111894.2|111932.9|111882.9|32
1734505390000|2024-12-18 07:03:10|111932.9|111882.9|111932.5|111882.5|111933|111883|111928.9|111878.9|17
1734505400000|2024-12-18 07:03:20|111935.3|111885.3|111930.8|111880.8|111940.3|111890.3|111930.2|111880.2|17
1734505410000|2024-12-18 07:03:30|111929.4|111879.4|111941.2|111891.2|111945.5|111895.5|111929.4|111879.4|21
1734505420000|2024-12-18 07:03:40|111945.5|111895.5|111941.2|111891.2|111945.6|111895.6|111936.3|111886.3|19
1734505430000|2024-12-18 07:03:50|111942.2|111892.2|111938|111888|111946.2|111896.2|111935.8|111885.8|21
1734505440000|2024-12-18 07:04:00|111937.6|111887.6|111937.5|111887.5|111938.3|111888.3|111932.5|111882.5|8
1734505450000|2024-12-18 07:04:10|111937.6|111887.6|111941.2|111891.2|111944|111894|111937.3|111887.3|5
1734505460000|2024-12-18 07:04:20|111942.8|111892.8|111944.1|111894.1|111945.8|111895.8|111934.2|111884.2|13
1734505470000|2024-12-18 07:04:30|111943.1|111893.1|111945.8|111895.8|111945.8|111895.8|111943.1|111893.1|11
1734505480000|2024-12-18 07:04:40|111945.6|111895.6|111978.5|111928.5|111981.3|111931.3|111945.6|111895.6|31
1734505490000|2024-12-18 07:04:50|111980.5|111930.5|111980.2|111930.2|111990.9|111940.9|111972.6|111922.6|27
1734505500000|2024-12-18 07:05:00|111980.9|111930.9|111976.2|111926.2|111983.5|111933.5|111972.5|111922.5|31
1734505510000|2024-12-18 07:05:10|111975.9|111925.9|111974.1|111924.1|111980.5|111930.5|111974.1|111924.1|18
1734505520000|2024-12-18 07:05:20|111972.5|111922.5|111974.7|111924.7|111975.9|111925.9|111971.6|111921.6|23
1734505530000|2024-12-18 07:05:30|111973.9|111923.9|111972.2|111922.2|111976.3|111926.3|111966.6|111916.6|30
1734505540000|2024-12-18 07:05:40|111973.9|111923.9|111973.6|111923.6|111973.9|111923.9|111970.5|111920.5|10
1734505550000|2024-12-18 07:05:50|111976.6|111926.6|111986.9|111936.9|111986.9|111936.9|111976.6|111926.6|16
1734505560000|2024-12-18 07:06:00|111986.5|111936.5|111988.3|111938.3|111990.6|111940.6|111985.3|111935.3|14
1734505570000|2024-12-18 07:06:10|111988.2|111938.2|111974.6|111924.6|111988.2|111938.2|111974|111924|20
1734505580000|2024-12-18 07:06:20|111975.2|111925.2|111962.9|111912.9|111975.2|111925.2|111957.3|111907.3|27
1734505590000|2024-12-18 07:06:30|111962.7|111912.7|111960.4|111910.4|111962.7|111912.7|111959.5|111909.5|14
1734505600000|2024-12-18 07:06:40|111961.8|111911.8|111960|111910|111961.8|111911.8|111960|111910|5
1734505610000|2024-12-18 07:06:50|111960.1|111910.1|111964.1|111914.1|111967|111917|111959.5|111909.5|16
1734505620000|2024-12-18 07:07:00|111965.7|111915.7|111972.5|111922.5|111975.3|111925.3|111964.6|111914.6|15
1734505630000|2024-12-18 07:07:10|111970.7|111920.7|111974|111924|111974.9|111924.9|111970|111920|16
1734505640000|2024-12-18 07:07:20|111971.3|111921.3|111946.7|111896.7|111971.3|111921.3|111946.1|111896.1|14
1734505650000|2024-12-18 07:07:30|111948.4|111898.4|111946.5|111896.5|111950|111900|111944.4|111894.4|29
1734505660000|2024-12-18 07:07:40|111945.3|111895.3|111934.2|111884.2|111945.3|111895.3|111933.8|111883.8|28
1734505670000|2024-12-18 07:07:50|111936|111886|111946.2|111896.2|111946.4|111896.4|111936|111886|21
1734505680000|2024-12-18 07:08:00|111945.8|111895.8|111946.6|111896.6|111946.6|111896.6|111945.8|111895.8|4
1734505690000|2024-12-18 07:08:10|111946.1|111896.1|111948.9|111898.9|111949.3|111899.3|111946.1|111896.1|8
1734505700000|2024-12-18 07:08:20|111948.7|111898.7|111948.2|111898.2|111949.6|111899.6|111941.6|111891.6|14
1734505710000|2024-12-18 07:08:30|111948|111898|111945.1|111895.1|111948|111898|111944.1|111894.1|9
1734505720000|2024-12-18 07:08:40|111944.9|111894.9|111945.2|111895.2|111945.2|111895.2|111942.4|111892.4|6
1734505730000|2024-12-18 07:08:50|111946|111896|111942.7|111892.7|111946.4|111896.4|111941.8|111891.8|11
1734505740000|2024-12-18 07:09:00|111940.9|111890.9|111934.3|111884.3|111942|111892|111933.5|111883.5|19
1734505750000|2024-12-18 07:09:10|111934.2|111884.2|111929|111879|111934.6|111884.6|111925.7|111875.7|17
1734505760000|2024-12-18 07:09:20|111928.9|111878.9|111928.9|111878.9|111928.9|111878.9|111928.9|111878.9|1
1734505770000|2024-12-18 07:09:30|111931|111881|111930.1|111880.1|111931.1|111881.1|111930.1|111880.1|11
1734505780000|2024-12-18 07:09:40|111929.3|111879.3|111927.1|111877.1|111929.3|111879.3|111925.5|111875.5|8
1734505790000|2024-12-18 07:09:50|111925.1|111875.1|111922.6|111872.6|111928.2|111878.2|111918.1|111868.1|24
1734505800000|2024-12-18 07:10:00|111922.5|111872.5|111923.2|111873.2|111924.2|111874.2|111921.7|111871.7|11
1734505810000|2024-12-18 07:10:10|111922.6|111872.6|111924.7|111874.7|111924.8|111874.8|111922.6|111872.6|8
1734505820000|2024-12-18 07:10:20|111925.4|111875.4|111924.6|111874.6|111926.5|111876.5|111924.6|111874.6|10
1734505830000|2024-12-18 07:10:30|111924.5|111874.5|111922.2|111872.2|111927|111877|111918.3|111868.3|19
1734505840000|2024-12-18 07:10:40|111920|111870|111918.6|111868.6|111920|111870|111915.7|111865.7|9
1734505850000|2024-12-18 07:10:50|111918.5|111868.5|111910.5|111860.5|111918.5|111868.5|111907.6|111857.6|18
1734505860000|2024-12-18 07:11:00|111909.7|111859.7|111909.5|111859.5|111909.7|111859.7|111906.8|111856.8|9
1734505870000|2024-12-18 07:11:10|111909.7|111859.7|111921|111871|111921|111871|111908.3|111858.3|20
1734505880000|2024-12-18 07:11:20|111922.3|111872.3|111919.9|111869.9|111922.3|111872.3|111919.7|111869.7|4
1734505890000|2024-12-18 07:11:30|111920.3|111870.3|111921.5|111871.5|111923.3|111873.3|111920.3|111870.3|10
1734505900000|2024-12-18 07:11:40|111924.6|111874.6|111921.8|111871.8|111924.9|111874.9|111921.8|111871.8|11
1734505910000|2024-12-18 07:11:50|111921.9|111871.9|111952|111902|111952.5|111910.3|111921.2|111871.2|14
1734505920000|2024-12-18 07:12:00|111951.1|111901.1|111973.4|111923.4|111977.8|111927.8|111951.1|111901.1|25
1734505930000|2024-12-18 07:12:10|111974.1|111924.1|111972.4|111922.4|111974.3|111924.3|111970.4|111920.4|10
1734505940000|2024-12-18 07:12:20|111972.5|111922.5|111972.2|111922.2|111973.9|111923.9|111971.1|111921.1|13
1734505950000|2024-12-18 07:12:30|111973.3|111923.3|111972.7|111922.7|111973.8|111923.8|111970.1|111920.1|16
1734505960000|2024-12-18 07:12:40|111973.8|111923.8|111971.7|111921.7|111973.8|111923.8|111969.8|111919.8|14
1734505970000|2024-12-18 07:12:50|111972.1|111922.1|111973.2|111923.2|111975.5|111925.5|111970.2|111920.2|16
1734505980000|2024-12-18 07:13:00|111975.1|111925.1|111972.2|111922.2|111975.1|111925.1|111971|111921|8
1734505990000|2024-12-18 07:13:10|111972.4|111922.4|111970.5|111920.5|111975.8|111925.8|111967.9|111917.9|21
1734506000000|2024-12-18 07:13:20|111969.5|111919.5|111970.8|111920.8|111971.9|111921.9|111967.5|111917.5|19
1734506010000|2024-12-18 07:13:30|111970.3|111920.3|111970.2|111920.2|111970.3|111920.3|111969.2|111919.2|7
1734506020000|2024-12-18 07:13:40|111967.2|111917.2|111965.6|111915.6|111968.9|111918.9|111964.5|111914.5|12
1734506030000|2024-12-18 07:13:50|111965.7|111915.7|111964.7|111914.7|111967|111917|111963.9|111913.9|13
1734506040000|2024-12-18 07:14:00|111965.7|111915.7|111965.5|111915.5|111967.4|111917.4|111964.7|111914.7|11
1734506050000|2024-12-18 07:14:10|111965.3|111915.3|111950.7|111900.7|111965.3|111915.3|111948.7|111898.7|32
1734506060000|2024-12-18 07:14:20|111949.8|111899.8|111956.1|111906.1|111956.1|111906.1|111949.7|111899.7|10
1734506070000|2024-12-18 07:14:30|111957|111907|111959.3|111909.3|111959.3|111909.3|111954.8|111904.8|14
1734506080000|2024-12-18 07:14:40|111959.2|111909.2|111958.8|111908.8|111959.3|111909.3|111957.5|111907.5|11
1734506090000|2024-12-18 07:14:50|111958.5|111908.5|111963.4|111913.4|111964.6|111914.6|111957.2|111907.2|24
1734506100000|2024-12-18 07:15:00|111964.8|111914.8|111962.6|111912.6|111965.6|111915.6|111961.1|111911.1|12
1734506110000|2024-12-18 07:15:10|111963.4|111913.4|112011.6|111961.6|112020.3|111970.3|111962|111912|40
1734506120000|2024-12-18 07:15:20|112011.4|111961.4|112019.4|111969.4|112021.5|111971.5|112011.4|111961.4|21
1734506130000|2024-12-18 07:15:30|112019.8|111969.8|112022.7|111972.7|112022.7|111972.7|112019.8|111969.8|7
1734506140000|2024-12-18 07:15:40|112021.1|111971.1|112021.8|111971.8|112022.3|111972.3|112019.9|111969.9|11
1734506150000|2024-12-18 07:15:50|112023.4|111973.4|112034.7|111984.7|112034.7|111984.7|112021.6|111971.6|32
1734506160000|2024-12-18 07:16:00|112034|111984|112034.1|111984.1|112040.4|111990.4|112032.6|111982.6|26
1734506170000|2024-12-18 07:16:10|112033.7|111983.7|112030.1|111980.1|112033.9|111983.9|112030.1|111980.1|11
1734506180000|2024-12-18 07:16:20|112029.7|111979.7|112030.3|111980.3|112032.1|111982.1|112027|111977|17
1734506190000|2024-12-18 07:16:30|112030.9|111980.9|112029.7|111979.7|112032.9|111982.9|112028.7|111978.7|12
1734506200000|2024-12-18 07:16:40|112032.7|111982.7|112034.6|111984.6|112035.6|111985.6|112030.8|111980.8|14
1734506210000|2024-12-18 07:16:50|112033.1|111983.1|112031.2|111981.2|112034.6|111984.6|112031.2|111981.2|30
1734506220000|2024-12-18 07:17:00|112031.6|111981.6|112056.3|112006.3|112057.1|112007.1|112031.6|111981.6|29
1734506230000|2024-12-18 07:17:10|112051.3|112001.3|112042|111992|112063.1|112013.1|112042|111992|57
1734506240000|2024-12-18 07:17:20|112033.5|111983.5|112033.3|111983.3|112035.9|111985.9|112027.5|111977.5|22
1734506250000|2024-12-18 07:17:30|112033.1|111983.1|112019.3|111969.3|112033.2|111983.2|112018.5|111968.5|14
1734506260000|2024-12-18 07:17:40|112018.2|111968.2|112019.7|111969.7|112020|111970|112016.5|111966.5|14
1734506270000|2024-12-18 07:17:50|112020.1|111970.1|112033.7|111983.7|112033.7|111983.7|112020.1|111970.1|13
1734506280000|2024-12-18 07:18:00|112031.7|111981.7|112042.3|111992.3|112042.3|111992.3|112028.1|111978.1|34
1734506290000|2024-12-18 07:18:10|112044.1|111994.1|112044.6|111994.6|112044.6|111994.6|112044|111994|4
1734506300000|2024-12-18 07:18:20|112044|111994|112035.5|111985.5|112044|111994|112034.5|111984.5|17
1734506310000|2024-12-18 07:18:30|112035.4|111985.4|112036.8|111986.8|112038.9|111988.9|112035.3|111985.3|13
1734506320000|2024-12-18 07:18:40|112037.9|111987.9|112029.5|111979.5|112039.1|111989.1|112028.7|111978.7|14
1734506330000|2024-12-18 07:18:50|112029.3|111979.3|112024.1|111974.1|112029.4|111979.4|112021.1|111971.1|21
1734506340000|2024-12-18 07:19:00|112022.6|111972.6|112029.9|111979.9|112033.2|111983.2|112021|111971|11
1734506350000|2024-12-18 07:19:10|112029.7|111979.7|112025.8|111975.8|112029.7|111979.7|112025.8|111975.8|9
1734506360000|2024-12-18 07:19:20|112026.7|111976.7|112022.5|111972.5|112026.7|111976.7|112021.3|111971.3|8
1734506370000|2024-12-18 07:19:30|112022.4|111972.4|112023|111973|112029.6|111979.6|112020.3|111970.3|29
1734506380000|2024-12-18 07:19:40|112022.1|111972.1|112025.5|111975.5|112025.5|111975.5|112022.1|111972.1|8
1734506390000|2024-12-18 07:19:50|112026.3|111976.3|112023.1|111973.1|112026.3|111976.3|112022.2|111972.2|7
1734506400000|2024-12-18 07:20:00|112021.2|111971.2|112010|111960|112021.2|111971.2|112006.7|111956.7|21
1734506410000|2024-12-18 07:20:10|112010.2|111960.2|112016.7|111966.7|112018.9|111968.9|112009.5|111959.5|17
1734506420000|2024-12-18 07:20:20|112015.2|111965.2|112005.3|111955.3|112015.2|111965.2|112005.3|111955.3|10
1734506430000|2024-12-18 07:20:30|112007|111957|112004.4|111954.4|112007|111957|112004.2|111954.2|9
1734506440000|2024-12-18 07:20:40|112002.9|111952.9|112001.7|111951.7|112010.5|111960.5|111997.4|111947.4|23
1734506450000|2024-12-18 07:20:50|112002.5|111952.5|112010.9|111960.9|112010.9|111960.9|112001.3|111951.3|24
1734506460000|2024-12-18 07:21:00|112009.4|111959.4|112012.9|111962.9|112014.8|111964.8|112009.4|111959.4|15
1734506470000|2024-12-18 07:21:10|112013.8|111963.8|112004.9|111954.9|112015|111965|112004.9|111954.9|11
1734506480000|2024-12-18 07:21:20|112004.2|111954.2|112006.4|111956.4|112009.7|111959.7|112004.2|111954.2|12
1734506490000|2024-12-18 07:21:30|112006.1|111956.1|112006.3|111956.3|112006.3|111956.3|112005.5|111955.5|8
1734506500000|2024-12-18 07:21:40|112006.1|111956.1|112004|111954|112006.1|111956.1|112001.9|111951.9|12
1734506510000|2024-12-18 07:21:50|112004.2|111954.2|112003.3|111953.3|112004.2|111954.2|112002.1|111952.1|7
1734506520000|2024-12-18 07:22:00|112004.2|111954.2|112006.3|111956.3|112007.9|111957.9|112002.9|111952.9|13
1734506530000|2024-12-18 07:22:10|112006.2|111956.2|112005.7|111955.7|112006.2|111956.2|112005.5|111955.5|11
1734506540000|2024-12-18 07:22:20|112005.5|111955.5|111998.9|111948.9|112005.8|111955.8|111998.4|111948.4|21
1734506550000|2024-12-18 07:22:30|111999.5|111949.5|111995.9|111945.9|111999.5|111949.5|111994.6|111944.6|11
1734506560000|2024-12-18 07:22:40|111996|111946|111992.3|111942.3|111998.8|111948.8|111991.2|111941.2|18
1734506570000|2024-12-18 07:22:50|111993.4|111943.4|111997.8|111947.8|112000.3|111950.3|111993.4|111943.4|15
1734506580000|2024-12-18 07:23:00|111998|111948|112007.2|111957.2|112011|111961|111998|111948|16
1734506590000|2024-12-18 07:23:10|112006|111956|112016.9|111966.9|112019.8|111969.8|112005.6|111955.6|16
1734506600000|2024-12-18 07:23:20|112017|111967|112018.8|111968.8|112019.2|111969.2|112017|111967|6
1734506610000|2024-12-18 07:23:30|112018.6|111968.6|112018.5|111968.5|112019.1|111969.1|112017.6|111967.6|9
1734506620000|2024-12-18 07:23:40|112018.9|111968.9|112026.5|111976.5|112027.4|111977.4|112018.9|111968.9|11
1734506630000|2024-12-18 07:23:50|112025.9|111975.9|112017.2|111967.2|112025.9|111975.9|112017.2|111967.2|13
1734506640000|2024-12-18 07:24:00|112018.2|111968.2|112023.7|111973.7|112025.1|111975.1|112018.2|111968.2|9
1734506650000|2024-12-18 07:24:10|112024.3|111974.3|112037.5|111987.5|112040.7|111990.7|112024.3|111974.3|17
1734506660000|2024-12-18 07:24:20|112038.2|111988.2|112033.6|111983.6|112040.4|111990.4|112033.6|111983.6|13
1734506670000|2024-12-18 07:24:30|112034.5|111984.5|112036.9|111986.9|112038.2|111988.2|112033.8|111983.8|20
1734506680000|2024-12-18 07:24:40|112037.7|111987.7|112043.8|111993.8|112043.9|111993.9|112037.7|111987.7|16
1734506690000|2024-12-18 07:24:50|112043.7|111993.7|112066.6|112016.6|112066.6|112016.6|112043.7|111993.7|18
1734506700000|2024-12-18 07:25:00|112067|112017|112076.7|112026.7|112076.9|112026.9|112066.5|112016.5|17
1734506710000|2024-12-18 07:25:10|112078.2|112028.2|112116.9|112066.9|112116.9|112066.9|112078.2|112028.2|26
1734506720000|2024-12-18 07:25:20|112117.3|112067.3|112118.5|112068.5|112118.5|112068.5|112117|112067|15
1734506730000|2024-12-18 07:25:30|112117.5|112067.5|112114|112064|112119.7|112069.7|112114|112064|16
1734506740000|2024-12-18 07:25:40|112113.3|112063.3|112113|112063|112114|112064|112112.9|112062.9|13
1734506750000|2024-12-18 07:25:50|112112.9|112062.9|112111.8|112061.8|112112.9|112062.9|112111.6|112061.6|6
1734506760000|2024-12-18 07:26:00|112111.6|112061.6|112058.8|112008.8|112111.6|112061.6|112058.8|112008.8|20
1734506770000|2024-12-18 07:26:10|112061.3|112011.3|112084.2|112034.2|112084.2|112034.2|112056.4|112006.4|20
1734506780000|2024-12-18 07:26:20|112085.2|112035.2|112079.8|112029.8|112087|112037|112079.8|112029.8|16
1734506790000|2024-12-18 07:26:30|112079.4|112029.4|112084.8|112059.8|112084.8|112059.8|112077.3|112028.9|16
1734506800000|2024-12-18 07:26:40|112085.4|112060.4|112098.2|112048.2|112098.5|112060.4|112085.4|112043.4|7
1734506810000|2024-12-18 07:26:50|112097.6|112047.6|112063.5|112013.5|112098.3|112048.3|112063.5|112013.5|16
1734506820000|2024-12-18 07:27:00|112064.8|112014.8|112090.1|112040.1|112090.1|112040.1|112056|112006|29
1734506830000|2024-12-18 07:27:10|112090.6|112040.6|112093.9|112043.9|112094.4|112044.4|112090.6|112040.6|17
1734506840000|2024-12-18 07:27:20|112093.6|112043.6|112093.5|112043.5|112094.1|112044.1|112093|112043|10
1734506850000|2024-12-18 07:27:30|112092.8|112042.8|112091|112041|112093.8|112043.8|112090|112040|16
1734506860000|2024-12-18 07:27:40|112090.7|112040.7|112086|112036|112090.7|112040.7|112085.6|112035.6|17
1734506870000|2024-12-18 07:27:50|112085.7|112035.7|112083.5|112033.5|112085.9|112035.9|112083.2|112033.2|14
1734506880000|2024-12-18 07:28:00|112083.2|112033.2|112086.2|112036.2|112087.8|112037.8|112083.2|112033.2|32
1734506890000|2024-12-18 07:28:10|112087.2|112037.2|112086.9|112036.9|112087.9|112037.9|112086.7|112036.7|11
1734506900000|2024-12-18 07:28:20|112086.3|112036.3|112102.5|112052.5|112102.8|112052.8|112086.3|112036.3|12
1734506910000|2024-12-18 07:28:30|112102.3|112052.3|112088.2|112038.2|112105.9|112055.9|112088.2|112038.2|13
1734506920000|2024-12-18 07:28:40|112088.4|112038.4|112095.1|112045.1|112095.1|112045.1|112088.4|112038.4|11
1734506930000|2024-12-18 07:28:50|112095|112045|112098.2|112048.2|112098.6|112048.6|112095|112045|7
1734506940000|2024-12-18 07:29:00|112098|112048|112094.5|112044.5|112098.3|112048.3|112091.9|112041.9|14
1734506950000|2024-12-18 07:29:10|112094.7|112044.7|112097|112047|112097.9|112047.9|112094.3|112044.3|10
1734506960000|2024-12-18 07:29:20|112097.3|112047.3|112088.9|112038.9|112100.4|112050.4|112085.2|112035.2|17
1734506970000|2024-12-18 07:29:30|112089.1|112039.1|112088.8|112038.8|112089.7|112039.7|112088.8|112038.8|7
1734506980000|2024-12-18 07:29:40|112088.7|112038.7|112091|112041|112092.7|112042.7|112088.4|112038.4|10
1734506990000|2024-12-18 07:29:50|112090.5|112040.5|112092.9|112042.9|112093.3|112043.3|112089.4|112039.4|12
1734507000000|2024-12-18 07:30:00|112092.5|112042.5|112081.7|112031.7|112092.6|112042.6|112080.6|112030.6|30
1734507010000|2024-12-18 07:30:10|112083.7|112033.7|112122.5|112072.5|112122.5|112072.5|112083.7|112033.7|33
1734507020000|2024-12-18 07:30:20|112121.2|112071.2|112122.4|112072.4|112122.4|112072.4|112120.3|112070.3|13
1734507030000|2024-12-18 07:30:30|112121|112071|112131.4|112081.4|112132.9|112082.9|112121|112071|20
1734507040000|2024-12-18 07:30:40|112132.2|112082.2|112153.7|112103.7|112157.4|112115.6|112128.4|112078.4|19
1734507050000|2024-12-18 07:30:50|112156.1|112106.1|112151.7|112101.7|112156.1|112106.1|112146.4|112096.4|15
1734507060000|2024-12-18 07:31:00|112149.6|112099.6|112137.8|112087.8|112149.6|112099.6|112137.8|112087.8|13
1734507070000|2024-12-18 07:31:10|112140|112090|112142.5|112092.5|112144|112094|112140|112090|9
1734507080000|2024-12-18 07:31:20|112143.9|112093.9|112147.8|112097.8|112150.3|112100.3|112142.9|112092.9|16
1734507090000|2024-12-18 07:31:30|112148|112098|112156.7|112106.7|112156.7|112106.7|112148|112098|14
1734507100000|2024-12-18 07:31:40|112154.6|112104.6|112137.3|112087.3|112154.6|112104.6|112129.4|112079.4|36
1734507110000|2024-12-18 07:31:50|112136.6|112086.6|112139.2|112089.2|112139.2|112089.2|112131.9|112081.9|12
1734507120000|2024-12-18 07:32:00|112141.5|112091.5|112140.8|112090.8|112148.9|112098.9|112136|112086|18
1734507130000|2024-12-18 07:32:10|112143|112093|112139.8|112089.8|112144|112094|112137.6|112087.6|14
1734507140000|2024-12-18 07:32:20|112139.4|112089.4|112146.8|112096.8|112146.8|112096.8|112131|112081|17
1734507150000|2024-12-18 07:32:30|112143.9|112093.9|112140.9|112090.9|112146.1|112096.1|112128.9|112078.9|38
1734507160000|2024-12-18 07:32:40|112139.8|112089.8|112138.4|112088.4|112144.3|112094.3|112136|112086|21
1734507170000|2024-12-18 07:32:50|112135.9|112085.9|112150.1|112100.1|112151.1|112101.1|112135.9|112085.9|29
1734507180000|2024-12-18 07:33:00|112148.6|112098.6|112140.1|112090.1|112154.9|112104.9|112138.3|112088.3|24
1734507190000|2024-12-18 07:33:10|112140.2|112090.2|112137.4|112087.4|112149.2|112099.2|112127.4|112077.4|46
1734507200000|2024-12-18 07:33:20|112136.9|112086.9|112131.6|112081.6|112138.4|112088.4|112126.6|112076.6|22
1734507210000|2024-12-18 07:33:30|112131.5|112081.5|112134.2|112084.2|112135.4|112085.4|112130.3|112080.3|24
1734507220000|2024-12-18 07:33:40|112131.3|112081.3|112133.4|112083.4|112133.5|112083.5|112124.7|112074.7|17
1734507230000|2024-12-18 07:33:50|112130.8|112080.8|112148|112098|112148|112098|112130.8|112080.8|20
1734507240000|2024-12-18 07:34:00|112148.4|112098.4|112172|112122|112173.6|112123.6|112148.4|112098.4|18
1734507250000|2024-12-18 07:34:10|112173.8|112123.8|112174.2|112124.2|112174.5|112124.5|112172|112122|10
1734507260000|2024-12-18 07:34:20|112172.8|112122.8|112175.6|112125.6|112177.3|112127.3|112172.1|112122.1|13
1734507270000|2024-12-18 07:34:30|112175.8|112125.8|112170.8|112120.8|112176.6|112126.6|112170.8|112120.8|10
1734507280000|2024-12-18 07:34:40|112170.3|112120.3|112170.8|112120.8|112172.7|112122.7|112170.2|112120.2|10
1734507290000|2024-12-18 07:34:50|112168.2|112118.2|112171.1|112121.1|112171.1|112121.1|112164.5|112114.5|18
1734507300000|2024-12-18 07:35:00|112172.5|112122.5|112173.7|112123.7|112175|112125|112169.2|112119.2|17
1734507310000|2024-12-18 07:35:10|112173.8|112123.8|112172.3|112122.3|112173.9|112123.9|112166.9|112116.9|14
1734507320000|2024-12-18 07:35:20|112170.2|112120.2|112160.3|112135.3|112170.2|112136.3|112159|112120.2|10
1734507330000|2024-12-18 07:35:30|112160.2|112135.2|112133.6|112108.6|112160.2|112135.2|112131.5|112106.5|25
1734507340000|2024-12-18 07:35:40|112134.9|112109.9|112140.9|112115.9|112142.7|112117.7|112134.9|112109.9|25
1734507350000|2024-12-18 07:35:50|112141.8|112116.8|112162.4|112137.4|112164.2|112139.2|112141.8|112116.8|18
1734507360000|2024-12-18 07:36:00|112161.7|112136.7|112161.4|112136.4|112162.1|112137.1|112159.5|112134.5|16
1734507370000|2024-12-18 07:36:10|112160.7|112135.7|112159.8|112134.8|112161.1|112136.1|112159.8|112134.8|6
1734507380000|2024-12-18 07:36:20|112158|112133|112157.5|112132.5|112162.2|112137.2|112157.5|112132.5|19
1734507390000|2024-12-18 07:36:30|112157.2|112132.2|112139.6|112114.6|112157.2|112132.2|112138.2|112113.2|20
1734507400000|2024-12-18 07:36:40|112139.4|112114.4|112152.4|112127.4|112155.4|112130.4|112139.2|112114.2|15
1734507410000|2024-12-18 07:36:50|112153.5|112128.5|112157.1|112132.1|112157.1|112132.1|112150.1|112125.1|19
1734507420000|2024-12-18 07:37:00|112154.1|112129.1|112114.5|112089.5|112156.7|112131.7|112106.8|112081.8|29
1734507430000|2024-12-18 07:37:10|112114.4|112089.4|112114.1|112089.1|112116.8|112091.8|112114.1|112089.1|18
1734507440000|2024-12-18 07:37:20|112113.3|112088.3|112108.8|112083.8|112113.3|112088.3|112107.3|112082.3|18
1734507450000|2024-12-18 07:37:30|112109.8|112084.8|112111.2|112086.2|112111.2|112086.2|112108.1|112083.1|6
1734507460000|2024-12-18 07:37:40|112112.4|112087.4|112123.7|112073.7|112125.9|112087.4|112112.4|112071.6|15
1734507470000|2024-12-18 07:37:50|112125.5|112075.5|112121.6|112071.6|112125.5|112075.5|112121.5|112071.5|12
1734507480000|2024-12-18 07:38:00|112122.3|112072.3|112126.9|112076.9|112128.6|112078.6|112122.2|112072.2|15
1734507490000|2024-12-18 07:38:10|112125.6|112075.6|112126.4|112076.4|112128.5|112078.5|112123.7|112073.7|16
1734507500000|2024-12-18 07:38:20|112126.6|112076.6|112119.7|112069.7|112126.6|112076.6|112117.7|112067.7|18
1734507510000|2024-12-18 07:38:30|112119.9|112069.9|112123|112073|112123.3|112073.3|112116|112066|16
1734507520000|2024-12-18 07:38:40|112118.7|112068.7|112120.8|112070.8|112120.8|112070.8|112118.2|112068.2|7
1734507530000|2024-12-18 07:38:50|112121.1|112071.1|112123.5|112073.5|112124.7|112074.7|112120.9|112070.9|10
1734507540000|2024-12-18 07:39:00|112123.3|112073.3|112127.7|112077.7|112134.7|112084.7|112122.9|112072.9|14
1734507550000|2024-12-18 07:39:10|112128.7|112078.7|112128.3|112078.3|112129.1|112079.1|112127.8|112077.8|7
1734507560000|2024-12-18 07:39:20|112128.5|112078.5|112128.2|112078.2|112130.5|112080.5|112126.3|112076.3|9
1734507570000|2024-12-18 07:39:30|112128.1|112078.1|112123.8|112073.8|112128.3|112078.3|112121.1|112071.1|20
1734507580000|2024-12-18 07:39:40|112123.6|112073.6|112119.2|112069.2|112124|112074|112116.6|112066.6|26
1734507590000|2024-12-18 07:39:50|112117.2|112067.2|112121.8|112071.8|112121.8|112071.8|112117.2|112067.2|15
1734507600000|2024-12-18 07:40:00|112122.6|112072.6|112159|112109|112166.9|112116.9|112122.6|112072.6|41
1734507610000|2024-12-18 07:40:10|112156.7|112106.7|112144.8|112094.8|112156.7|112106.7|112144.1|112094.1|23
1734507620000|2024-12-18 07:40:20|112147.5|112097.5|112160.2|112110.2|112160.2|112110.2|112147.5|112097.5|15
1734507630000|2024-12-18 07:40:30|112159.6|112109.6|112156.7|112106.7|112159.6|112109.6|112156.7|112106.7|9
1734507640000|2024-12-18 07:40:40|112156.9|112106.9|112149.4|112124.4|112157.3|112126.2|112143.6|112106.9|25
1734507650000|2024-12-18 07:40:50|112146.1|112121.1|112146.5|112121.5|112149.6|112124.6|112145.1|112120.1|20
1734507660000|2024-12-18 07:41:00|112146|112121|112144.6|112119.6|112146.7|112121.7|112143.1|112118.1|16
1734507670000|2024-12-18 07:41:10|112145.7|112120.7|112148.2|112123.2|112149|112124|112145|112120|11
1734507680000|2024-12-18 07:41:20|112147.8|112122.8|112132.4|112107.4|112152.3|112127.3|112129.9|112104.9|27
1734507690000|2024-12-18 07:41:30|112131.1|112106.1|112138.9|112113.9|112138.9|112113.9|112131|112106|22
1734507700000|2024-12-18 07:41:40|112137.6|112112.6|112150.2|112125.2|112156.1|112131.1|112134.5|112109.5|40
1734507710000|2024-12-18 07:41:50|112149.5|112124.5|112151.4|112126.4|112159.4|112134.4|112147.8|112122.8|27
1734507720000|2024-12-18 07:42:00|112148.3|112123.3|112152.1|112102.1|112156.2|112131.2|112137.8|112102.1|35
1734507730000|2024-12-18 07:42:10|112150.7|112100.7|112154.1|112104.1|112156.2|112106.2|112149.4|112099.4|22
1734507740000|2024-12-18 07:42:20|112155.7|112105.7|112171.3|112146.3|112173.4|112148.4|112133.2|112105.7|32
1734507750000|2024-12-18 07:42:30|112171.2|112146.2|112163.2|112138.2|112171.2|112146.2|112153.3|112128.3|18
1734507760000|2024-12-18 07:42:40|112162.3|112137.3|112155.4|112130.4|112163.5|112138.5|112153.1|112128.1|15
1734507770000|2024-12-18 07:42:50|112153.9|112128.9|112157.9|112132.9|112160.7|112135.7|112153.9|112128.9|16
1734507780000|2024-12-18 07:43:00|112159.1|112134.1|112158.3|112133.3|112166.1|112141.1|112155|112130|25
1734507790000|2024-12-18 07:43:10|112156.7|112131.7|112161.3|112136.3|112167.9|112142.9|112153.6|112128.6|26
1734507800000|2024-12-18 07:43:20|112162.2|112137.2|112163.3|112138.3|112163.3|112138.3|112154.1|112129.1|32
1734507810000|2024-12-18 07:43:30|112162.2|112137.2|112162.4|112137.4|112163.3|112138.3|112160.9|112135.9|15
1734507820000|2024-12-18 07:43:40|112162.7|112137.7|112156.4|112131.4|112164.3|112139.3|112156.4|112131.4|24
1734507830000|2024-12-18 07:43:50|112157|112132|112159.6|112134.6|112160.9|112135.9|112152|112127|31
1734507840000|2024-12-18 07:44:00|112161.2|112136.2|112161.5|112136.5|112165.4|112140.4|112158.1|112133.1|29
1734507850000|2024-12-18 07:44:10|112162.8|112137.8|112165.3|112140.3|112167.4|112142.4|112162|112137|18
1734507860000|2024-12-18 07:44:20|112165.2|112140.2|112165.6|112140.6|112167.3|112142.3|112161.3|112136.3|23
1734507870000|2024-12-18 07:44:30|112165.4|112140.4|112163.5|112138.5|112167.7|112142.7|112155.9|112130.9|27
1734507880000|2024-12-18 07:44:40|112162.6|112137.6|112161.1|112136.1|112168.3|112143.3|112161.1|112136.1|19
1734507890000|2024-12-18 07:44:50|112167.2|112142.2|112168|112143|112169.8|112144.8|112164.3|112139.3|18
1734507900000|2024-12-18 07:45:00|112166.9|112141.9|112185.4|112160.4|112190|112165|112162|112137|28
1734507910000|2024-12-18 07:45:10|112187.3|112162.3|112198.3|112173.3|112207.4|112182.4|112187.3|112162.3|31
1734507920000|2024-12-18 07:45:20|112195.5|112170.5|112200|112175|112202.3|112177.3|112193.8|112168.8|19
1734507930000|2024-12-18 07:45:30|112198|112173|112198.2|112173.2|112200.6|112175.6|112197.7|112172.7|9
1734507940000|2024-12-18 07:45:40|112198.9|112173.9|112204.6|112179.6|112209.4|112184.4|112198.9|112173.9|13
1734507950000|2024-12-18 07:45:50|112207.4|112182.4|112209.2|112184.2|112209.6|112184.6|112207.1|112182.1|13
1734507960000|2024-12-18 07:46:00|112208.1|112183.1|112214.9|112189.9|112214.9|112189.9|112208|112183|28
1734507970000|2024-12-18 07:46:10|112207.9|112182.9|112206.7|112181.7|112212.8|112187.8|112204.5|112179.5|17
1734507980000|2024-12-18 07:46:20|112206.8|112181.8|112205.9|112180.9|112206.8|112181.8|112204.9|112179.9|11
1734507990000|2024-12-18 07:46:30|112205.6|112180.6|112208|112183|112212.5|112187.5|112203.1|112178.1|29
1734508000000|2024-12-18 07:46:40|112209.4|112184.4|112204.5|112179.5|112211.1|112186.1|112199.3|112174.3|30
1734508010000|2024-12-18 07:46:50|112204.4|112179.4|112219.9|112194.9|112219.9|112194.9|112203.4|112178.4|11
1734508020000|2024-12-18 07:47:00|112217.6|112192.6|112214.8|112189.8|112218.4|112193.4|112214.8|112189.8|11
1734508030000|2024-12-18 07:47:10|112215|112190|112220.1|112195.1|112222.4|112197.4|112208|112183|22
1734508040000|2024-12-18 07:47:20|112222|112197|112230.2|112180.2|112231.3|112197|112217.5|112179.4|19
1734508050000|2024-12-18 07:47:30|112230.6|112180.6|112219.4|112194.4|112232.9|112194.4|112219|112180.4|17
1734508060000|2024-12-18 07:47:40|112217.4|112192.4|112224.7|112199.7|112239.1|112199.7|112212.8|112179.4|33
1734508070000|2024-12-18 07:47:50|112223.8|112198.8|112234.7|112184.7|112238.8|112203.8|112223.8|112184.7|42
1734508080000|2024-12-18 07:48:00|112236.6|112186.6|112236.8|112186.8|112238.4|112188.4|112233.1|112183.1|23
1734508090000|2024-12-18 07:48:10|112236.7|112186.7|112231.8|112181.8|112238.3|112188.3|112231.8|112181.8|15
1734508100000|2024-12-18 07:48:20|112231.6|112181.6|112233|112183|112233.1|112183.1|112231.6|112181.6|4
1734508110000|2024-12-18 07:48:30|112232.4|112182.4|112224|112174|112232.9|112182.9|112222.5|112172.5|10
1734508120000|2024-12-18 07:48:40|112224.1|112174.1|112235.3|112185.3|112235.3|112185.3|112223.9|112173.9|11
1734508130000|2024-12-18 07:48:50|112236|112186|112262.9|112212.9|112262.9|112212.9|112236|112186|17
1734508140000|2024-12-18 07:49:00|112263.3|112213.3|112250.2|112225.2|112263.3|112225.2|112248.2|112212|9
1734508150000|2024-12-18 07:49:10|112249.5|112224.5|112252.3|112227.3|112252.3|112227.3|112242.1|112217.1|24
1734508160000|2024-12-18 07:49:20|112251.6|112226.6|112253.3|112228.3|112261.3|112236.3|112251.6|112226.6|35
1734508170000|2024-12-18 07:49:30|112254.6|112229.6|112255.7|112230.7|112268.9|112243.9|112243|112218|22
1734508180000|2024-12-18 07:49:40|112256.6|112231.6|112279.7|112254.7|112290.8|112265.8|112256.6|112231.6|45
1734508190000|2024-12-18 07:49:50|112280.5|112255.5|112286.4|112261.4|112306.2|112281.2|112278.5|112253.5|32
1734508200000|2024-12-18 07:50:00|112286.1|112261.1|112296.7|112271.7|112302.8|112277.8|112284.8|112259.8|32
1734508210000|2024-12-18 07:50:10|112297.6|112272.6|112294.4|112269.4|112302.6|112277.6|112284.8|112259.8|50
1734508220000|2024-12-18 07:50:20|112292.5|112267.5|112296.3|112271.3|112302.4|112277.4|112291.8|112266.8|33
1734508230000|2024-12-18 07:50:30|112296.6|112271.6|112284.7|112259.7|112296.6|112271.6|112284.7|112259.7|25
1734508240000|2024-12-18 07:50:40|112284.5|112259.5|112284.2|112259.2|112289.5|112264.5|112284.2|112259.2|25
1734508250000|2024-12-18 07:50:50|112283.4|112258.4|112296.2|112271.2|112296.3|112271.3|112278.7|112253.7|35
1734508260000|2024-12-18 07:51:00|112296.5|112271.5|112275.9|112250.9|112296.5|112271.5|112274.4|112249.4|32
1734508270000|2024-12-18 07:51:10|112277.3|112252.3|112267.8|112242.8|112278.9|112253.9|112267.8|112242.8|30
1734508280000|2024-12-18 07:51:20|112266.8|112241.8|112263.6|112238.6|112268|112243|112230|112205|38
1734508290000|2024-12-18 07:51:30|112260.9|112235.9|112265.8|112240.8|112267.2|112242.2|112257.7|112232.7|24
1734508300000|2024-12-18 07:51:40|112267|112242|112226.5|112201.5|112270.3|112245.3|112226.2|112201.2|31
1734508310000|2024-12-18 07:51:50|112227.3|112202.3|112224|112199|112235.7|112210.7|112223.6|112198.6|31
1734508320000|2024-12-18 07:52:00|112226.9|112201.9|112210.9|112185.9|112230.6|112205.6|112210.9|112185.9|37
1734508330000|2024-12-18 07:52:10|112209.8|112184.8|112230.3|112205.3|112235|112210|112209.4|112184.4|36
1734508340000|2024-12-18 07:52:20|112232.7|112207.7|112206.7|112181.7|112232.7|112207.7|112201.3|112176.3|28
1734508350000|2024-12-18 07:52:30|112198.6|112173.6|112176.1|112151.1|112204.5|112179.5|112168.7|112143.7|30
1734508360000|2024-12-18 07:52:40|112175.3|112150.3|112182|112157|112182.4|112157.4|112173.2|112148.2|19
1734508370000|2024-12-18 07:52:50|112182.4|112157.4|112204.8|112179.8|112217.2|112179.8|112182.4|112157.4|27
1734508380000|2024-12-18 07:53:00|112205.7|112180.7|112213|112188|112213|112188|112205.7|112180.7|27
1734508390000|2024-12-18 07:53:10|112212.1|112187.1|112214.5|112189.5|112220.3|112195.3|112212.1|112187.1|26
1734508400000|2024-12-18 07:53:20|112209.2|112184.2|112204.1|112179.1|112209.2|112184.2|112203.7|112178.7|20
1734508410000|2024-12-18 07:53:30|112204.8|112179.8|112203.9|112178.9|112204.8|112179.8|112199.8|112174.8|17
1734508420000|2024-12-18 07:53:40|112203.7|112178.7|112209.5|112184.5|112209.5|112184.5|112203.7|112178.7|21
1734508430000|2024-12-18 07:53:50|112208.3|112183.3|112208.2|112183.2|112210.8|112185.8|112206.4|112181.4|21
1734508440000|2024-12-18 07:54:00|112207.4|112182.4|112219.6|112194.6|112220.7|112195.7|112207.4|112182.4|24
1734508450000|2024-12-18 07:54:10|112220.3|112195.3|112222.6|112197.6|112227.1|112202.1|112207|112182|21
1734508460000|2024-12-18 07:54:20|112222|112197|112225.3|112200.3|112229.4|112204.4|112221|112196|28
1734508470000|2024-12-18 07:54:30|112224|112199|112216.1|112191.1|112225.3|112200.3|112208.5|112183.5|22
1734508480000|2024-12-18 07:54:40|112219.1|112194.1|112234.5|112209.5|112235|112210|112219.1|112194.1|24
1734508490000|2024-12-18 07:54:50|112234.6|112209.6|112234.1|112209.1|112235.3|112210.3|112234.1|112209.1|8
1734508500000|2024-12-18 07:55:00|112233.9|112208.9|112222|112197|112235.5|112210.5|112212|112187|31
1734508510000|2024-12-18 07:55:10|112222.6|112197.6|112228.1|112203.1|112237.7|112212.7|112222.6|112197.6|38
1734508520000|2024-12-18 07:55:20|112227.8|112202.8|112228.3|112203.3|112228.4|112203.4|112226.6|112201.6|9
1734508530000|2024-12-18 07:55:30|112228|112203|112218.5|112193.5|112228.8|112203.8|112217.1|112192.1|23
1734508540000|2024-12-18 07:55:40|112217.4|112192.4|112218.1|112193.1|112224|112199|112214|112189|28
1734508550000|2024-12-18 07:55:50|112217.3|112192.3|112215.3|112190.3|112218.5|112193.5|112212.6|112187.6|28
1734508560000|2024-12-18 07:56:00|112214.6|112189.6|112197.4|112172.4|112214.6|112189.6|112194.2|112169.2|23
1734508570000|2024-12-18 07:56:10|112196.6|112171.6|112187.1|112162.1|112198.4|112173.4|112186.8|112161.8|25
1734508580000|2024-12-18 07:56:20|112186.8|112161.8|112161.6|112136.6|112186.8|112161.8|112159.6|112134.6|28
1734508590000|2024-12-18 07:56:30|112161.2|112136.2|112162.7|112137.7|112164.4|112139.4|112160.3|112135.3|15
1734508600000|2024-12-18 07:56:40|112162|112137|112164|112139|112168|112143|112162|112137|34
1734508610000|2024-12-18 07:56:50|112162.3|112137.3|112158.2|112133.2|112176.2|112151.2|112157.9|112132.9|28
1734508620000|2024-12-18 07:57:00|112158.3|112133.3|112187.2|112162.2|112188.9|112163.9|112157.6|112132.6|34
1734508630000|2024-12-18 07:57:10|112186|112161|112192|112167|112194.9|112169.9|112186|112161|19
1734508640000|2024-12-18 07:57:20|112193.1|112168.1|112188.2|112163.2|112194.6|112169.6|112186.6|112161.6|29
1734508650000|2024-12-18 07:57:30|112187.4|112162.4|112183.4|112158.4|112187.4|112162.4|112180.8|112155.8|39
1734508660000|2024-12-18 07:57:40|112182.6|112157.6|112187.1|112162.1|112188.6|112163.6|112182.3|112157.3|29
1734508670000|2024-12-18 07:57:50|112188.8|112163.8|112178.3|112153.3|112189.1|112164.1|112178.3|112153.3|32
1734508680000|2024-12-18 07:58:00|112177.5|112152.5|112148.6|112123.6|112177.5|112152.5|112142.3|112117.3|30
1734508690000|2024-12-18 07:58:10|112147.8|112122.8|112169.7|112144.7|112169.7|112144.7|112147.8|112122.8|46
1734508700000|2024-12-18 07:58:20|112168.9|112143.9|112162.5|112137.5|112169.9|112144.9|112162.2|112137.2|26
1734508710000|2024-12-18 07:58:30|112163.3|112138.3|112167.8|112142.8|112167.8|112142.8|112154.4|112129.4|33
1734508720000|2024-12-18 07:58:40|112168.2|112143.2|112198.4|112173.4|112203|112178|112164.8|112139.8|24
1734508730000|2024-12-18 07:58:50|112198.2|112173.2|112169.5|112144.5|112199|112174|112168.7|112143.7|31
1734508740000|2024-12-18 07:59:00|112168.8|112143.8|112168.1|112143.1|112171.8|112146.8|112164.4|112139.4|26
1734508750000|2024-12-18 07:59:10|112168.8|112143.8|112162.9|112137.9|112169.6|112144.6|112162.2|112137.2|13
1734508760000|2024-12-18 07:59:20|112162.8|112137.8|112166.9|112141.9|112170|112145|112157.3|112132.3|28
1734508770000|2024-12-18 07:59:30|112166|112141|112190.4|112165.4|112190.9|112165.9|112155.9|112130.9|34
1734508780000|2024-12-18 07:59:40|112190.7|112165.7|112205.5|112180.5|112205.5|112180.5|112177.9|112152.9|36
1734508790000|2024-12-18 07:59:50|112206.4|112181.4|112197.4|112172.4|112213|112188|112196.8|112171.8|25
1734508800000|2024-12-18 08:00:00|112199.6|112174.6|112203.2|112178.2|112207.5|112182.5|112198.2|112173.2|21
1734508810000|2024-12-18 08:00:10|112203.3|112178.3|112191|112166|112203.3|112178.3|112179.1|112154.1|30
1734508820000|2024-12-18 08:00:20|112190.2|112165.2|112171.8|112146.8|112197.1|112172.1|112168.5|112143.5|28
1734508830000|2024-12-18 08:00:30|112172.6|112147.6|112177.3|112152.3|112178.4|112153.4|112172.6|112147.6|17
1734508840000|2024-12-18 08:00:40|112176.5|112151.5|112171.6|112146.6|112176.8|112151.8|112170.8|112145.8|26
1734508850000|2024-12-18 08:00:50|112145.1|112120.1|112146.3|112121.3|112147|112122|112131.5|112106.5|26
1734508860000|2024-12-18 08:01:00|112147.1|112122.1|112158.2|112133.2|112160.1|112135.1|112145.2|112120.2|23
1734508870000|2024-12-18 08:01:10|112159.1|112134.1|112168.3|112143.3|112169.4|112144.4|112156.1|112131.1|49
1734508880000|2024-12-18 08:01:20|112168.4|112143.4|112160.4|112135.4|112168.4|112143.4|112160.4|112135.4|24
1734508890000|2024-12-18 08:01:30|112160.5|112135.5|112155.5|112130.5|112160.9|112135.9|112153.6|112128.6|15
1734508900000|2024-12-18 08:01:40|112156.2|112131.2|112159.9|112134.9|112159.9|112134.9|112156|112131|12
1734508910000|2024-12-18 08:01:50|112159.4|112134.4|112153.5|112128.5|112159.9|112134.9|112153.4|112128.4|21
1734508920000|2024-12-18 08:02:00|112154.3|112129.3|112145.8|112120.8|112165.7|112129.9|112144.6|112115.7|23
1734508930000|2024-12-18 08:02:10|112146.3|112121.3|112136|112111|112146.3|112121.3|112123.3|112098.3|34
1734508940000|2024-12-18 08:02:20|112137.4|112112.4|112145.3|112120.3|112145.3|112120.3|112132.7|112107.7|28
1734508950000|2024-12-18 08:02:30|112146.1|112121.1|112131.4|112106.4|112148.2|112123.2|112125.8|112100.8|20
1734508960000|2024-12-18 08:02:40|112131.9|112106.9|112130.4|112105.4|112135.5|112110.5|112129.2|112104.2|19
1734508970000|2024-12-18 08:02:50|112129.4|112104.4|112130.1|112105.1|112132.1|112107.1|112128.7|112103.7|21
1734508980000|2024-12-18 08:03:00|112128.2|112103.2|112142.5|112117.5|112143.2|112118.2|112128.2|112103.2|32
1734508990000|2024-12-18 08:03:10|112142.8|112117.8|112139.4|112114.4|112143|112118|112135.3|112110.3|21
1734509000000|2024-12-18 08:03:20|112140.2|112115.2|112150.8|112125.8|112150.8|112125.8|112140.2|112115.2|29
1734509010000|2024-12-18 08:03:30|112149.5|112124.5|112153.4|112128.4|112153.7|112128.7|112149.5|112124.5|8
1734509020000|2024-12-18 08:03:40|112152.9|112127.9|112163.8|112138.8|112177.4|112152.4|112152.9|112127.9|30
1734509030000|2024-12-18 08:03:50|112163.3|112138.3|112157|112132|112166.2|112141.2|112157|112132|16
1734509040000|2024-12-18 08:04:00|112156.3|112131.3|112142.8|112117.8|112157|112132|112141.7|112116.7|23
1734509050000|2024-12-18 08:04:10|112141.9|112116.9|112108.5|112083.5|112141.9|112116.9|112108.5|112083.5|34
1734509060000|2024-12-18 08:04:20|112108.7|112083.7|112106.4|112081.4|112109.8|112084.8|112105.9|112080.9|22
1734509070000|2024-12-18 08:04:30|112108.3|112083.3|112117.7|112092.7|112118.4|112093.4|112106.9|112081.9|17
1734509080000|2024-12-18 08:04:40|112117.5|112092.5|112119.3|112094.3|112120.4|112095.4|112117.5|112092.5|18
1734509090000|2024-12-18 08:04:50|112119.1|112094.1|112122.6|112097.6|112123.6|112098.6|112119.1|112094.1|11
1734509100000|2024-12-18 08:05:00|112122.8|112097.8|112121.2|112096.2|112124.7|112099.7|112119.3|112094.3|16
1734509110000|2024-12-18 08:05:10|112120.4|112095.4|112105.2|112080.2|112120.5|112095.5|112103.6|112078.6|25
1734509120000|2024-12-18 08:05:20|112104.8|112079.8|112105.9|112080.9|112106|112081|112097.8|112072.8|33
1734509130000|2024-12-18 08:05:30|112105.7|112080.7|112107.7|112082.7|112113.2|112088.2|112105.6|112080.6|24
1734509140000|2024-12-18 08:05:40|112109.6|112084.6|112107.1|112082.1|112114|112089|112100.4|112075.4|32
1734509150000|2024-12-18 08:05:50|112108.8|112083.8|112101.7|112076.7|112109.1|112084.1|112097.8|112072.8|27
1734509160000|2024-12-18 08:06:00|112101.8|112076.8|112103.9|112078.9|112105.7|112080.7|112095.7|112070.7|39
1734509170000|2024-12-18 08:06:10|112102.5|112077.5|112086.9|112061.9|112106.3|112081.3|112086.8|112061.8|26
1734509180000|2024-12-18 08:06:20|112086.7|112061.7|112093.9|112068.9|112096.3|112071.3|112084.4|112059.4|33
1734509190000|2024-12-18 08:06:30|112093.8|112068.8|112110.7|112085.7|112116.5|112091.5|112093|112068|33
1734509200000|2024-12-18 08:06:40|112109.7|112084.7|112111.8|112086.8|112113.4|112088.4|112104.2|112079.2|37
1734509210000|2024-12-18 08:06:50|112110.7|112085.7|112123.3|112098.3|112126.4|112101.4|112110.7|112085.7|23
1734509220000|2024-12-18 08:07:00|112123.2|112098.2|112117.4|112092.4|112124.3|112099.3|112116.8|112091.8|17
1734509230000|2024-12-18 08:07:10|112116.1|112091.1|112117.6|112092.6|112119.2|112094.2|112111.6|112086.6|19
1734509240000|2024-12-18 08:07:20|112118.2|112093.2|112131.5|112106.5|112131.5|112106.5|112118.2|112093.2|14
1734509250000|2024-12-18 08:07:30|112131.2|112106.2|112139.4|112114.4|112139.9|112114.9|112127.4|112102.4|24
1734509260000|2024-12-18 08:07:40|112140.1|112115.1|112142.9|112117.9|112143.7|112118.7|112139.4|112114.4|22
1734509270000|2024-12-18 08:07:50|112141.7|112116.7|112124.9|112099.9|112142|112117|112117.2|112092.2|17
1734509280000|2024-12-18 08:08:00|112124.3|112099.3|112117.4|112092.4|112124.3|112099.3|112108.5|112083.5|30
1734509290000|2024-12-18 08:08:10|112116.1|112091.1|112119.8|112094.8|112119.8|112094.8|112111.2|112086.2|35
1734509300000|2024-12-18 08:08:20|112119.1|112094.1|112139.2|112114.2|112145|112120|112119.1|112094.1|41
1734509310000|2024-12-18 08:08:30|112139.8|112114.8|112134.5|112109.5|112139.8|112114.8|112125.6|112100.6|31
1734509320000|2024-12-18 08:08:40|112133.3|112108.3|112129.6|112104.6|112134.1|112109.1|112128|112103|25
1734509330000|2024-12-18 08:08:50|112128.3|112103.3|112126.8|112101.8|112129.1|112104.1|112125.9|112100.9|17
1734509340000|2024-12-18 08:09:00|112125.9|112100.9|112127.9|112102.9|112128.7|112103.7|112119|112094|30
1734509350000|2024-12-18 08:09:10|112127.4|112102.4|112131.1|112106.1|112132.6|112107.6|112125.6|112100.6|22
1734509360000|2024-12-18 08:09:20|112131.7|112106.7|112128.7|112103.7|112132|112107|112125.6|112100.6|25
1734509370000|2024-12-18 08:09:30|112127.6|112102.6|112116.6|112091.6|112127.6|112102.6|112115|112090|25
1734509380000|2024-12-18 08:09:40|112117.5|112092.5|112118.3|112093.3|112119.1|112094.1|112115.1|112090.1|21
1734509390000|2024-12-18 08:09:50|112116.5|112091.5|112120.1|112095.1|112121.1|112096.1|112116.5|112091.5|26
1734509400000|2024-12-18 08:10:00|112120.9|112095.9|112135.1|112085.1|112150.1|112118.4|112119.4|112085.1|36
1734509410000|2024-12-18 08:10:10|112133.2|112083.2|112123.6|112098.6|112133.2|112102.9|112120|112083.2|47
1734509420000|2024-12-18 08:10:20|112124.5|112099.5|112115.3|112090.3|112131.4|112106.4|112115.3|112090.3|47
1734509430000|2024-12-18 08:10:30|112116.3|112091.3|112116.6|112091.6|112117.1|112092.1|112114.8|112089.8|19
1734509440000|2024-12-18 08:10:40|112117.6|112092.6|112117.7|112092.7|112127.1|112102.1|112115.6|112090.6|42
1734509450000|2024-12-18 08:10:50|112118.6|112093.6|112114.1|112089.1|112119.3|112094.3|112113.7|112088.7|36
1734509460000|2024-12-18 08:11:00|112115|112090|112130|112080|112132.1|112091.6|112114.1|112077.4|21
1734509470000|2024-12-18 08:11:10|112129.9|112079.9|112132|112082|112134.1|112084.1|112129.5|112079.5|11
1734509480000|2024-12-18 08:11:20|112132.6|112082.6|112132.7|112082.7|112134.3|112084.3|112127.5|112077.5|16
1734509490000|2024-12-18 08:11:30|112130.9|112080.9|112134.7|112084.7|112134.7|112084.7|112130.9|112080.9|13
1734509500000|2024-12-18 08:11:40|112134.6|112084.6|112141.1|112091.1|112142.6|112092.6|112134.6|112084.6|24
1734509510000|2024-12-18 08:11:50|112141.2|112091.2|112139.9|112089.9|112141.2|112091.2|112139.2|112089.2|13
1734509520000|2024-12-18 08:12:00|112139.8|112089.8|112136|112086|112141.1|112091.1|112134.7|112084.7|20
1734509530000|2024-12-18 08:12:10|112137.2|112087.2|112134.4|112084.4|112142.6|112092.6|112134.4|112084.4|20
1734509540000|2024-12-18 08:12:20|112134.6|112084.6|112138.7|112088.7|112138.7|112088.7|112133.5|112083.5|17
1734509550000|2024-12-18 08:12:30|112139|112089|112134.9|112084.9|112139.8|112089.8|112130.5|112080.5|23
1734509560000|2024-12-18 08:12:40|112134.8|112084.8|112133.2|112083.2|112138.7|112088.7|112132.8|112082.8|22
1734509570000|2024-12-18 08:12:50|112132.6|112082.6|112130.6|112080.6|112133.2|112083.2|112130.3|112080.3|16
1734509580000|2024-12-18 08:13:00|112130.8|112080.8|112147.9|112097.9|112159.8|112109.8|112130.8|112080.8|26
1734509590000|2024-12-18 08:13:10|112148.9|112098.9|112152.3|112102.3|112154.7|112104.7|112147.9|112097.9|24
1734509600000|2024-12-18 08:13:20|112152.7|112102.7|112158.3|112108.3|112161.6|112111.6|112150.9|112100.9|24
1734509610000|2024-12-18 08:13:30|112158.2|112108.2|112146.7|112096.7|112158.2|112108.2|112144.9|112094.9|22
1734509620000|2024-12-18 08:13:40|112147|112097|112142.5|112092.5|112153.8|112103.8|112142.1|112092.1|25
1734509630000|2024-12-18 08:13:50|112141.9|112091.9|112141.9|112091.9|112143.4|112093.4|112138.8|112088.8|18
1734509640000|2024-12-18 08:14:00|112142.3|112092.3|112143.7|112093.7|112143.7|112093.7|112141|112091|21
1734509650000|2024-12-18 08:14:10|112143.5|112093.5|112144.9|112094.9|112146.7|112096.7|112143.5|112093.5|17
1734509660000|2024-12-18 08:14:20|112144.6|112094.6|112156.4|112106.4|112157.2|112107.2|112142.8|112092.8|23
1734509670000|2024-12-18 08:14:30|112156.3|112106.3|112161.3|112111.3|112163.5|112113.5|112156.3|112106.3|29
1734509680000|2024-12-18 08:14:40|112160.9|112110.9|112158.8|112108.8|112162.3|112112.3|112156.8|112106.8|26
1734509690000|2024-12-18 08:14:50|112158.9|112108.9|112157.9|112107.9|112159.7|112109.7|112157.3|112107.3|13
1734509700000|2024-12-18 08:15:00|112157.1|112107.1|112154.4|112104.4|112161.6|112111.6|112154.4|112104.4|11
1734509710000|2024-12-18 08:15:10|112154.1|112104.1|112149.6|112099.6|112154.1|112104.1|112149.6|112099.6|20
1734509720000|2024-12-18 08:15:20|112151.3|112101.3|112154.1|112104.1|112154.1|112104.1|112149.7|112099.7|17
1734509730000|2024-12-18 08:15:30|112154.3|112104.3|112145.8|112095.8|112154.3|112104.3|112145.8|112095.8|18
1734509740000|2024-12-18 08:15:40|112146.1|112096.1|112148.7|112098.7|112150|112100|112145|112095|13
1734509750000|2024-12-18 08:15:50|112146.6|112096.6|112127.5|112077.5|112149.4|112099.4|112124.4|112074.4|21
1734509760000|2024-12-18 08:16:00|112127.8|112077.8|112121.7|112071.7|112127.8|112077.8|112120.7|112070.7|22
1734509770000|2024-12-18 08:16:10|112120.7|112070.7|112121.9|112071.9|112122.3|112072.3|112117.5|112067.5|18
1734509780000|2024-12-18 08:16:20|112121.8|112071.8|112131.2|112081.2|112132.4|112082.4|112121.8|112071.8|16
1734509790000|2024-12-18 08:16:30|112130.9|112080.9|112126.6|112076.6|112131.2|112081.2|112124.2|112074.2|22
1734509800000|2024-12-18 08:16:40|112127.6|112077.6|112116.8|112066.8|112128.8|112078.8|112116.8|112066.8|24
1734509810000|2024-12-18 08:16:50|112116.2|112066.2|112110.7|112060.7|112117.9|112067.9|112106.7|112056.7|20
1734509820000|2024-12-18 08:17:00|112111.1|112061.1|112111.1|112061.1|112113|112063|112109|112059|10
1734509830000|2024-12-18 08:17:10|112111.7|112061.7|112098.4|112048.4|112111.7|112061.7|112098.4|112048.4|19
1734509840000|2024-12-18 08:17:20|112097.6|112047.6|112105.6|112055.6|112105.9|112055.9|112097.6|112047.6|12
1734509850000|2024-12-18 08:17:30|112106.1|112056.1|112097.7|112047.7|112107.7|112057.7|112097.3|112047.3|14
1734509860000|2024-12-18 08:17:40|112096.9|112046.9|112095.4|112045.4|112097|112047|112095.4|112045.4|8
1734509870000|2024-12-18 08:17:50|112095.8|112045.8|112094.9|112044.9|112095.8|112045.8|112093.7|112043.7|8
1734509880000|2024-12-18 08:18:00|112095.2|112045.2|112093.4|112043.4|112095.6|112045.6|112088.8|112038.8|16
1734509890000|2024-12-18 08:18:10|112093.2|112043.2|112097|112047|112097|112047|112091.8|112041.8|9
1734509900000|2024-12-18 08:18:20|112096|112046|112093.3|112043.3|112096.4|112046.4|112093.2|112043.2|9
1734509910000|2024-12-18 08:18:30|112093|112043|112077.5|112027.5|112094.1|112044.1|112077.5|112027.5|24
1734509920000|2024-12-18 08:18:40|112076.7|112026.7|112077.6|112027.6|112078.8|112028.8|112073.9|112023.9|14
1734509930000|2024-12-18 08:18:50|112077.2|112027.2|112071.4|112021.4|112077.7|112027.7|112070.8|112020.8|9
1734509940000|2024-12-18 08:19:00|112069.6|112019.6|112063.1|112013.1|112071.5|112021.5|112063.1|112013.1|27
1734509950000|2024-12-18 08:19:10|112057.8|112007.8|112055.3|112005.3|112058.3|112008.3|112045.2|111995.2|29
1734509960000|2024-12-18 08:19:20|112053.9|112003.9|112055.6|112005.6|112055.6|112005.6|112050.1|112000.1|18
1734509970000|2024-12-18 08:19:30|112055.3|112005.3|112054.5|112004.5|112055.5|112005.5|112053.7|112003.7|10
1734509980000|2024-12-18 08:19:40|112054.7|112004.7|112053.8|112003.8|112064.4|112014.4|112053.8|112003.8|20
1734509990000|2024-12-18 08:19:50|112052.7|112002.7|112061.9|112011.9|112065.2|112015.2|112052.7|112002.7|29
1734510000000|2024-12-18 08:20:00|112058.8|112008.8|112078.1|112028.1|112081.3|112031.3|112054.8|112004.8|17
1734510010000|2024-12-18 08:20:10|112079.1|112029.1|112079.1|112029.1|112080.1|112030.1|112076.7|112026.7|22
1734510020000|2024-12-18 08:20:20|112075.5|112025.5|112093.7|112043.7|112098.3|112048.3|112075.5|112025.5|26
1734510030000|2024-12-18 08:20:30|112094.1|112044.1|112091.1|112041.1|112094.1|112044.1|112091.1|112041.1|5
1734510040000|2024-12-18 08:20:40|112090.7|112040.7|112102.8|112052.8|112106.1|112056.1|112090.7|112040.7|41
1734510050000|2024-12-18 08:20:50|112103.3|112053.3|112099.8|112049.8|112104.2|112054.2|112097.9|112047.9|22
1734510060000|2024-12-18 08:21:00|112100|112050|112109.6|112059.6|112115.1|112065.1|112098.7|112048.7|28
1734510070000|2024-12-18 08:21:10|112106.3|112056.3|112111.5|112061.5|112112|112062|112105.5|112055.5|19
1734510080000|2024-12-18 08:21:20|112109.5|112059.5|112111.6|112061.6|112114.1|112064.1|112105.7|112055.7|17
1734510090000|2024-12-18 08:21:30|112111.8|112061.8|112080.8|112030.8|112111.8|112061.8|112079.6|112029.6|22
1734510100000|2024-12-18 08:21:40|112081.4|112031.4|112058.2|112008.2|112082.8|112032.8|112058.2|112008.2|27
1734510110000|2024-12-18 08:21:50|112058|112008|112061.4|112011.4|112064.2|112014.2|112051.2|112001.2|36
1734510120000|2024-12-18 08:22:00|112063.8|112013.8|112062.5|112012.5|112065.7|112015.7|112057.2|112007.2|31
1734510130000|2024-12-18 08:22:10|112062.4|112012.4|112064.5|112014.5|112067.7|112017.7|112057|112007|18
1734510140000|2024-12-18 08:22:20|112069.7|112019.7|112078.7|112028.7|112080.4|112030.4|112065.6|112015.6|34
1734510150000|2024-12-18 08:22:30|112079.1|112029.1|112075.3|112025.3|112082.4|112032.4|112070.9|112020.9|20
1734510160000|2024-12-18 08:22:40|112075.6|112025.6|112080.9|112030.9|112081.6|112031.6|112067.8|112017.8|19
1734510170000|2024-12-18 08:22:50|112080|112030|112094.9|112044.9|112098.7|112048.7|112070.4|112020.4|20
1734510180000|2024-12-18 08:23:00|112094.7|112044.7|112112.8|112062.8|112119.5|112069.5|112094.7|112044.7|21
1734510190000|2024-12-18 08:23:10|112112.9|112062.9|112110.9|112060.9|112114.9|112064.9|112110.9|112060.9|12
1734510200000|2024-12-18 08:23:20|112110.4|112060.4|112101.1|112051.1|112111.9|112061.9|112100.1|112050.1|24
1734510210000|2024-12-18 08:23:30|112101.7|112051.7|112099.8|112049.8|112102.5|112052.5|112098.2|112048.2|10
1734510220000|2024-12-18 08:23:40|112099.4|112049.4|112100.7|112050.7|112103.6|112053.6|112098.8|112048.8|14
1734510230000|2024-12-18 08:23:50|112102.1|112052.1|112093.6|112043.6|112102.1|112052.1|112092.9|112042.9|19
1734510240000|2024-12-18 08:24:00|112094.3|112044.3|112091.8|112041.8|112095|112045|112091.8|112041.8|12
1734510250000|2024-12-18 08:24:10|112092.9|112042.9|112073.3|112023.3|112092.9|112042.9|112070.7|112020.7|19
1734510260000|2024-12-18 08:24:20|112072.7|112022.7|112083.1|112033.1|112085.8|112035.8|112072.7|112022.7|26
1734510270000|2024-12-18 08:24:30|112084.8|112034.8|112095.7|112045.7|112099|112049|112084.8|112034.8|19
1734510280000|2024-12-18 08:24:40|112094.7|112044.7|112089.8|112039.8|112100.8|112050.8|112087.1|112037.1|16
1734510290000|2024-12-18 08:24:50|112086.7|112036.7|112061.9|112011.9|112086.7|112036.7|112061.9|112011.9|20
1734510300000|2024-12-18 08:25:00|112062.9|112012.9|112032.9|112007.9|112062.9|112012.9|112031.6|111997.8|24
1734510310000|2024-12-18 08:25:10|112032.8|112007.8|112025.7|112000.7|112032.8|112007.8|112025.7|112000.7|19
1734510320000|2024-12-18 08:25:20|112029.4|111979.4|112034.2|112009.2|112035.8|112010.8|112023.4|111979.4|25
1734510330000|2024-12-18 08:25:30|112034.7|112009.7|112027.6|112002.6|112034.7|112009.7|112026.7|112001.7|14
1734510340000|2024-12-18 08:25:40|112027.2|112002.2|112027.9|112002.9|112029.2|112004.2|112027.2|112002.2|11
1734510350000|2024-12-18 08:25:50|112027.1|112002.1|112021.5|111996.5|112027.1|112002.1|112019.9|111994.9|19
1734510360000|2024-12-18 08:26:00|112020.7|111995.7|112023|111998|112025.6|112000.6|112020.7|111995.7|23
1734510370000|2024-12-18 08:26:10|112022.1|111997.1|112031.9|112006.9|112031.9|112006.9|112021.3|111996.3|22
1734510380000|2024-12-18 08:26:20|112041.7|112016.7|112046.8|112021.8|112055.4|112030.4|112039.9|112014.9|30
1734510390000|2024-12-18 08:26:30|112047.8|112022.8|112057.2|112032.2|112070.5|112035.9|112047.8|112016.2|32
1734510400000|2024-12-18 08:26:40|112055.4|112030.4|112060.5|112035.5|112061.2|112036.2|112055.4|112030.4|23
1734510410000|2024-12-18 08:26:50|112061.3|112036.3|112059.3|112034.3|112061.4|112036.4|112058.6|112033.6|14
1734510420000|2024-12-18 08:27:00|112060.1|112035.1|112060.1|112035.1|112066|112041|112058.6|112033.6|23
1734510430000|2024-12-18 08:27:10|112061|112036|112065.3|112040.3|112068.6|112043.6|112058|112033|35
1734510440000|2024-12-18 08:27:20|112064.4|112039.4|112059.4|112034.4|112068.1|112043.1|112059.4|112034.4|29
1734510450000|2024-12-18 08:27:30|112059.8|112034.8|112060.3|112035.3|112063.2|112038.2|112058|112033|39
1734510460000|2024-12-18 08:27:40|112059.8|112034.8|112058.8|112033.8|112062.1|112037.1|112057|112032|39
1734510470000|2024-12-18 08:27:50|112059.7|112034.7|112046.9|112021.9|112059.7|112034.7|112046.5|112021.5|35
1734510480000|2024-12-18 08:28:00|112046.1|112021.1|112034|112009|112046.1|112021.1|112033.7|112008.7|33
1734510490000|2024-12-18 08:28:10|112033.3|112008.3|112026.1|112001.1|112033.3|112008.3|112022|111997|33
1734510500000|2024-12-18 08:28:20|112026.3|112001.3|112024.7|111999.7|112029.7|112004.7|112023.5|111998.5|29
1734510510000|2024-12-18 08:28:30|112025.6|112000.6|112027.4|112002.4|112027.4|112002.4|112015|111990|34
1734510520000|2024-12-18 08:28:40|112026.6|112001.6|112023.5|111998.5|112029.2|112004.2|112022.3|111997.3|27
1734510530000|2024-12-18 08:28:50|112021.4|111996.4|112019.6|111994.6|112023.9|111998.9|112019.6|111994.6|28
1734510540000|2024-12-18 08:29:00|112021.3|111996.3|112014.5|111989.5|112021.3|111996.3|112014.5|111989.5|29
1734510550000|2024-12-18 08:29:10|112013.3|111988.3|112014.5|111989.5|112015.8|111990.8|112010.6|111985.6|35
1734510560000|2024-12-18 08:29:20|112014.7|111989.7|112013.9|111988.9|112016|111991|112013.2|111988.2|19
1734510570000|2024-12-18 08:29:30|112015.3|111990.3|112022.1|111997.1|112022.5|111997.5|112014.4|111989.4|31
1734510580000|2024-12-18 08:29:40|112022.9|111997.9|112020|111995|112023.3|111998.3|112015.1|111990.1|27
1734510590000|2024-12-18 08:29:50|112019.2|111994.2|112018.6|111993.6|112023.1|111998.1|112017.8|111992.8|28
1734510600000|2024-12-18 08:30:00|112019.4|111994.4|112021.9|111996.9|112023.9|111998.9|112018.1|111993.1|32
1734510610000|2024-12-18 08:30:10|112022.8|111997.8|112021.4|111996.4|112030.1|112005.1|112020.5|111995.5|33
1734510620000|2024-12-18 08:30:20|112022.9|111997.9|112019|111994|112023.2|111998.2|112016|111991|37
1734510630000|2024-12-18 08:30:30|112020|111995|112014.7|111989.7|112025|112000|112014.6|111989.6|20
1734510640000|2024-12-18 08:30:40|112014.9|111989.9|112030.5|111980.5|112033|111993.1|112013.5|111974|30
1734510650000|2024-12-18 08:30:50|112031.4|111981.4|112030.2|111980.2|112032.8|111982.8|112025.7|111975.7|20
1734510660000|2024-12-18 08:31:00|112030.3|111980.3|112025.6|111975.6|112034.7|111984.7|112025.6|111975.6|22
1734510670000|2024-12-18 08:31:10|112026.2|111976.2|112028|111978|112030.8|111980.8|112026.2|111976.2|12
1734510680000|2024-12-18 08:31:20|112029.8|111979.8|112027.5|111977.5|112030.1|111980.1|112024.7|111974.7|12
1734510690000|2024-12-18 08:31:30|112025.6|111975.6|112021|111971|112030.2|111980.2|112021|111971|21
1734510700000|2024-12-18 08:31:40|112020.3|111970.3|112011.7|111961.7|112020.3|111970.3|112009.2|111959.2|22
1734510710000|2024-12-18 08:31:50|112013.5|111963.5|111990.7|111965.7|112022.7|111985.9|111989.6|111963.5|35
1734510720000|2024-12-18 08:32:00|111991.8|111966.8|111990.6|111965.6|111994|111969|111988.5|111963.5|46
1734510730000|2024-12-18 08:32:10|111989.8|111964.8|111989.5|111964.5|111991.9|111966.9|111989.3|111964.3|14
1734510740000|2024-12-18 08:32:20|111989.3|111964.3|111988|111963|111991.9|111966.9|111985.2|111960.2|23
1734510750000|2024-12-18 08:32:30|111989.1|111964.1|112000.6|111975.6|112005.5|111980.5|111989.1|111964.1|40
1734510760000|2024-12-18 08:32:40|112001.3|111976.3|111995.9|111970.9|112001.5|111976.5|111995.9|111970.9|21
1734510770000|2024-12-18 08:32:50|111996.1|111971.1|111996.5|111971.5|111998.8|111973.8|111995.1|111970.1|29
1734510780000|2024-12-18 08:33:00|111995.6|111970.6|112001.2|111976.2|112001.4|111976.4|111995.2|111970.2|23
1734510790000|2024-12-18 08:33:10|112000.4|111975.4|111993.9|111968.9|112001.3|111976.3|111993.9|111968.9|29
1734510800000|2024-12-18 08:33:20|111994.6|111969.6|111996.5|111971.5|111997.2|111972.2|111993.8|111968.8|12
1734510810000|2024-12-18 08:33:30|111996.7|111971.7|111998.8|111973.8|111999.6|111974.6|111996.6|111971.6|22
1734510820000|2024-12-18 08:33:40|111999.5|111974.5|112001.7|111976.7|112007|111982|111999.4|111974.4|27
1734510830000|2024-12-18 08:33:50|112001.8|111976.8|112000.1|111975.1|112002|111977|111999.1|111974.1|16
1734510840000|2024-12-18 08:34:00|112003.2|111978.2|111998.1|111973.1|112003.2|111978.2|111997.9|111972.9|34
1734510850000|2024-12-18 08:34:10|112001.3|111976.3|112000.2|111975.2|112001.3|111976.3|111998.6|111973.6|16
1734510860000|2024-12-18 08:34:20|111999|111974|111999|111974|112000.9|111975.9|111998.3|111973.3|22
1734510870000|2024-12-18 08:34:30|111999.3|111974.3|111998.4|111973.4|112003.8|111978.8|111998.3|111973.3|18
1734510880000|2024-12-18 08:34:40|111999.2|111974.2|111999.7|111974.7|112009.8|111978.8|111998.6|111957.9|41
1734510890000|2024-12-18 08:34:50|111999.5|111974.5|111999.5|111974.5|112000.2|111975.2|111997.5|111972.5|30
1734510900000|2024-12-18 08:35:00|111999.2|111974.2|112023.8|111998.8|112024.9|111999.9|111999.2|111974.2|43
1734510910000|2024-12-18 08:35:10|112024.5|111999.5|112017|111992|112024.7|111999.7|112008|111983|25
1734510920000|2024-12-18 08:35:20|112016.1|111991.1|112012.6|111987.6|112016.9|111991.9|112010.7|111985.7|28
1734510930000|2024-12-18 08:35:30|112013.7|111988.7|112007.9|111982.9|112013.7|111988.7|112005.6|111980.6|20
1734510940000|2024-12-18 08:35:40|112007|111982|112006.6|111981.6|112008.4|111983.4|112005.9|111980.9|13
1734510950000|2024-12-18 08:35:50|112007.3|111982.3|112002.3|111977.3|112007.4|111982.4|112002.3|111977.3|24
1734510960000|2024-12-18 08:36:00|111999.3|111974.3|111998.4|111973.4|112001.2|111976.2|111994|111969|24
1734510970000|2024-12-18 08:36:10|111994.3|111969.3|111996.6|111971.6|111997.6|111972.6|111992.6|111967.6|22
1734510980000|2024-12-18 08:36:20|111996.9|111971.9|112014.9|111989.9|112019|111994|111996.8|111971.8|27
1734510990000|2024-12-18 08:36:30|112015.6|111990.6|112016.8|111991.8|112017|111992|112015.6|111990.6|6
1734511000000|2024-12-18 08:36:40|112017.7|111992.7|112021.4|111996.4|112024.2|111999.2|112016.9|111991.9|17
1734511010000|2024-12-18 08:36:50|112020.9|111995.9|112009.3|111984.3|112021.4|111996.4|112009.3|111984.3|30
1734511020000|2024-12-18 08:37:00|112008.4|111983.4|112001.7|111976.7|112008.4|111983.4|112001.5|111976.5|19
1734511030000|2024-12-18 08:37:10|112001.8|111976.8|112003.4|111978.4|112006.8|111981.8|112001.8|111976.8|13
1734511040000|2024-12-18 08:37:20|112003.1|111978.1|112000|111975|112003.1|111978.1|111994.8|111969.8|17
1734511050000|2024-12-18 08:37:30|112000.1|111975.1|112006.3|111981.3|112006.3|111981.3|112000|111975|13
1734511060000|2024-12-18 08:37:40|112006.5|111981.5|112001.7|111976.7|112009.2|111984.2|112001.1|111976.1|18
1734511070000|2024-12-18 08:37:50|112001.6|111976.6|112003.3|111978.3|112003.3|111978.3|112001.6|111976.6|4
1734511080000|2024-12-18 08:38:00|112002.1|111977.1|111999.8|111974.8|112002.8|111977.8|111999.8|111974.8|13
1734511090000|2024-12-18 08:38:10|111999.1|111974.1|112001.7|111976.7|112001.7|111976.7|111998.5|111973.5|15
1734511100000|2024-12-18 08:38:20|112002|111977|112003.6|111978.6|112005.1|111980.1|112002|111977|13
1734511110000|2024-12-18 08:38:30|112004.4|111979.4|112001.2|111976.2|112005.1|111980.1|112001.2|111976.2|14
1734511120000|2024-12-18 08:38:40|112000.9|111975.9|111998.4|111973.4|112001.9|111976.9|111998|111973|27
1734511130000|2024-12-18 08:38:50|111998.3|111973.3|112001.3|111976.3|112001.3|111976.3|111998.3|111973.3|12
1734511140000|2024-12-18 08:39:00|112001.6|111976.6|112001|111976|112002|111977|111999.6|111974.6|10
1734511150000|2024-12-18 08:39:10|112000.9|111975.9|112005.9|111980.9|112005.9|111980.9|112000.9|111975.9|17
1734511160000|2024-12-18 08:39:20|112003.7|111978.7|112005|111980|112005.7|111980.7|112003.1|111978.1|14
1734511170000|2024-12-18 08:39:30|112004.4|111979.4|112010.6|111985.6|112011.4|111986.4|112003.1|111978.1|17
1734511180000|2024-12-18 08:39:40|112009.8|111984.8|112010.7|111985.7|112011|111986|112009|111984|12
1734511190000|2024-12-18 08:39:50|112010.6|111985.6|112011.6|111986.6|112011.6|111986.6|112008.9|111983.9|12
1734511200000|2024-12-18 08:40:00|112012.2|111987.2|112008.2|111983.2|112012.9|111987.9|112008.2|111983.2|15
1734511210000|2024-12-18 08:40:10|112007.4|111982.4|112011.7|111986.7|112011.7|111986.7|112007.4|111982.4|18
1734511220000|2024-12-18 08:40:20|112011.4|111986.4|112009.9|111984.9|112011.4|111986.4|112008.3|111983.3|13
1734511230000|2024-12-18 08:40:30|112014.7|111989.7|112022.2|111997.2|112023.1|111998.1|112013.7|111988.7|9
1734511240000|2024-12-18 08:40:40|112022.4|111997.4|112009.4|111984.4|112022.4|111997.4|112006.8|111981.8|10
1734511250000|2024-12-18 08:40:50|112010.4|111985.4|111995.6|111970.6|112013.2|111988.2|111990.6|111965.6|25
1734511260000|2024-12-18 08:41:00|111996.2|111971.2|111980.8|111955.8|111996.2|111971.2|111980.8|111955.8|23
1734511270000|2024-12-18 08:41:10|111979.7|111954.7|111969|111944|111980.7|111955.7|111965.4|111940.4|25
1734511280000|2024-12-18 08:41:20|111968.4|111943.4|111976.3|111951.3|111981.2|111956.2|111967.9|111942.9|17
1734511290000|2024-12-18 08:41:30|111977.1|111952.1|111957|111932|111979|111954|111956.1|111931.1|25
1734511300000|2024-12-18 08:41:40|111956.7|111931.7|111954.2|111929.2|111960.8|111935.8|111954.2|111929.2|21
1734511310000|2024-12-18 08:41:50|111954.5|111929.5|111955.1|111930.1|111957|111932|111954.5|111929.5|12
1734511320000|2024-12-18 08:42:00|111954.6|111929.6|111981|111956|111987|111962|111954.6|111929.6|27
1734511330000|2024-12-18 08:42:10|111981.2|111956.2|111981.6|111956.6|111982.5|111957.5|111978.7|111953.7|13
1734511340000|2024-12-18 08:42:20|111974|111949|111982.3|111957.3|111984.2|111959.2|111970.2|111945.2|22
1734511350000|2024-12-18 08:42:30|111981.9|111956.9|111978.7|111953.7|111981.9|111956.9|111977.7|111952.7|10
1734511360000|2024-12-18 08:42:40|111979.2|111954.2|111980.1|111955.1|111991.2|111966.2|111979.2|111954.2|24
1734511370000|2024-12-18 08:42:50|111979.4|111954.4|111978.8|111953.8|111979.6|111954.6|111976.9|111951.9|15
1734511380000|2024-12-18 08:43:00|111978.7|111953.7|111985|111960|111985|111960|111978.7|111953.7|18
1734511390000|2024-12-18 08:43:10|111985.3|111960.3|111983.5|111958.5|111988.8|111963.8|111982.3|111957.3|21
1734511400000|2024-12-18 08:43:20|111982|111957|111947.2|111922.2|111983.6|111958.6|111946.4|111921.4|24
1734511410000|2024-12-18 08:43:30|111946.4|111921.4|111954|111929|111956.9|111931.9|111946.4|111921.4|15
1734511420000|2024-12-18 08:43:40|111954.3|111929.3|111956.4|111931.4|111959.1|111934.1|111950|111925|20
1734511430000|2024-12-18 08:43:50|111957.1|111932.1|111951.4|111926.4|111958.2|111933.2|111951.4|111926.4|16
1734511440000|2024-12-18 08:44:00|111951.1|111926.1|111949.8|111924.8|111951.1|111926.1|111947.4|111922.4|22
1734511450000|2024-12-18 08:44:10|111950.6|111925.6|111950.4|111925.4|111954.4|111929.4|111946.6|111921.6|22
1734511460000|2024-12-18 08:44:20|111951.1|111926.1|111933.8|111908.8|111951.1|111926.1|111930.7|111905.7|28
1734511470000|2024-12-18 08:44:30|111946.6|111896.6|111926.6|111876.6|111950.9|111900.9|111926.6|111876.6|32
1734511480000|2024-12-18 08:44:40|111924.4|111874.4|111916.5|111866.5|111927.6|111877.6|111912.2|111862.2|38
1734511490000|2024-12-18 08:44:50|111916.9|111866.9|111923.7|111873.7|111925.7|111875.7|111916.1|111866.1|29
1734511500000|2024-12-18 08:45:00|111921|111871|111898.3|111873.3|111923.3|111882.7|111897.7|111867.4|20
1734511510000|2024-12-18 08:45:10|111899.1|111874.1|111899.9|111874.9|111923.5|111878.8|111898.4|111860.1|33
1734511520000|2024-12-18 08:45:20|111899.7|111874.7|111905.9|111880.9|111910.5|111885.5|111899.7|111874.7|39
1734511530000|2024-12-18 08:45:30|111905.2|111880.2|111892.7|111867.7|111905.2|111880.2|111888.9|111863.9|35
1734511540000|2024-12-18 08:45:40|111892.9|111867.9|111875.6|111850.6|111897.9|111872.9|111874.4|111849.4|24
1734511550000|2024-12-18 08:45:50|111874.9|111849.9|111883.6|111858.6|111886.1|111861.1|111874.9|111849.9|31
1734511560000|2024-12-18 08:46:00|111884|111859|111894.5|111869.5|111898.4|111873.4|111884|111859|22
1734511570000|2024-12-18 08:46:10|111895.4|111870.4|111889.8|111864.8|111901.9|111876.9|111887.9|111862.9|24
1734511580000|2024-12-18 08:46:20|111890.6|111865.6|111917.7|111892.7|111925|111900|111889.3|111864.3|25
1734511590000|2024-12-18 08:46:30|111917.4|111892.4|111926.3|111901.3|111926.3|111901.3|111917.4|111892.4|21
1734511600000|2024-12-18 08:46:40|111926.4|111901.4|111911.3|111886.3|111931|111906|111911.1|111886.1|30
1734511610000|2024-12-18 08:46:50|111910.4|111885.4|111933.5|111908.5|111936.6|111911.6|111909.4|111884.4|32
1734511620000|2024-12-18 08:47:00|111937.2|111912.2|111924.9|111899.9|111937.2|111912.2|111923.1|111898.1|41
1734511630000|2024-12-18 08:47:10|111923.1|111898.1|111928.5|111903.5|111931.8|111906.8|111923.1|111898.1|27
1734511640000|2024-12-18 08:47:20|111928|111903|111942.4|111917.4|111946.9|111921.9|111919.1|111894.1|33
1734511650000|2024-12-18 08:47:30|111941.3|111916.3|111924|111899|111950.2|111925.2|111924|111899|29
1734511660000|2024-12-18 08:47:40|111925.3|111900.3|111931.7|111906.7|111936.8|111911.8|111925.3|111900.3|23
1734511670000|2024-12-18 08:47:50|111932|111907|111939.8|111914.8|111943.6|111918.6|111929.4|111904.4|24
1734511680000|2024-12-18 08:48:00|111939.7|111914.7|111940|111915|111947.1|111922.1|111938|111913|41
1734511690000|2024-12-18 08:48:10|111939|111914|111932.8|111907.8|111945.5|111920.5|111927.5|111902.5|35
1734511700000|2024-12-18 08:48:20|111932.1|111907.1|111938.8|111913.8|111944.8|111919.8|111932.1|111907.1|25
1734511710000|2024-12-18 08:48:30|111939.2|111914.2|111943.6|111918.6|111945.9|111920.9|111938.3|111913.3|20
1734511720000|2024-12-18 08:48:40|111943.7|111918.7|111933.2|111908.2|111943.7|111918.7|111930.5|111905.5|33
1734511730000|2024-12-18 08:48:50|111936.2|111911.2|111940.7|111915.7|111940.7|111915.7|111929.6|111904.6|29
1734511740000|2024-12-18 08:49:00|111939.9|111914.9|111935.9|111910.9|111942.1|111917.1|111929.9|111904.9|37
1734511750000|2024-12-18 08:49:10|111933.9|111908.9|111931|111906|111936.8|111911.8|111930.8|111905.8|20
1734511760000|2024-12-18 08:49:20|111930.8|111905.8|111935.5|111910.5|111935.5|111910.5|111929.2|111904.2|23
1734511770000|2024-12-18 08:49:30|111936.1|111911.1|111932.1|111907.1|111943.4|111918.4|111931.8|111906.8|37
1734511780000|2024-12-18 08:49:40|111933.2|111908.2|111937.3|111912.3|111937.7|111912.7|111931.9|111906.9|22
1734511790000|2024-12-18 08:49:50|111937.9|111912.9|111929.5|111904.5|111938.8|111913.8|111929.5|111904.5|20
1734511800000|2024-12-18 08:50:00|111930.2|111905.2|111938.3|111913.3|111945|111920|111928.6|111903.6|26
1734511810000|2024-12-18 08:50:10|111937.5|111912.5|111926.8|111901.8|111937.9|111912.9|111925.6|111900.6|31
1734511820000|2024-12-18 08:50:20|111927.9|111902.9|111928.8|111903.8|111935.9|111910.9|111926.6|111901.6|30
1734511830000|2024-12-18 08:50:30|111929.7|111904.7|111942.3|111917.3|111943.1|111918.1|111929.7|111904.7|21
1734511840000|2024-12-18 08:50:40|111942|111917|111939.6|111914.6|111943.1|111918.1|111937.5|111912.5|14
1734511850000|2024-12-18 08:50:50|111940.6|111915.6|111938.8|111913.8|111944.1|111919.1|111938.8|111913.8|16
1734511860000|2024-12-18 08:51:00|111939.7|111914.7|111941.1|111916.1|111943|111918|111937.4|111912.4|22
1734511870000|2024-12-18 08:51:10|111940.8|111915.8|111940.9|111915.9|111941.8|111916.8|111937.3|111912.3|20
1734511880000|2024-12-18 08:51:20|111937.8|111912.8|111934.8|111909.8|111943.2|111918.2|111934.8|111909.8|20
1734511890000|2024-12-18 08:51:30|111930.8|111905.8|111927.1|111902.1|111930.8|111905.8|111919.2|111894.2|28
1734511900000|2024-12-18 08:51:40|111926.2|111901.2|111933.6|111908.6|111934.2|111909.2|111925.7|111900.7|35
1734511910000|2024-12-18 08:51:50|111933.5|111908.5|111933.3|111908.3|111934.9|111909.9|111931.1|111906.1|21
1734511920000|2024-12-18 08:52:00|111932.6|111907.6|111931.4|111906.4|111932.6|111907.6|111931.4|111906.4|9
1734511930000|2024-12-18 08:52:10|111932.4|111907.4|111938.4|111913.4|111942.5|111917.5|111928.8|111903.8|28
1734511940000|2024-12-18 08:52:20|111939.8|111914.8|111940.8|111915.8|111943.9|111918.9|111937|111912|25
1734511950000|2024-12-18 08:52:30|111941.7|111916.7|111943.3|111918.3|111944.6|111919.6|111941.7|111916.7|14
1734511960000|2024-12-18 08:52:40|111943.4|111918.4|111919.3|111894.3|111943.4|111918.4|111917.4|111892.4|24
1734511970000|2024-12-18 08:52:50|111917.8|111892.8|111920.3|111895.3|111925|111900|111917.4|111892.4|29
1734511980000|2024-12-18 08:53:00|111920.5|111895.5|111931.6|111906.6|111934.1|111909.1|111919.2|111894.2|44
1734511990000|2024-12-18 08:53:10|111932|111907|111937.9|111912.9|111953.7|111928.7|111932|111907|40
1734512000000|2024-12-18 08:53:20|111934.6|111909.6|111940.8|111915.8|111944.8|111919.8|111926.7|111901.7|44
1734512010000|2024-12-18 08:53:30|111939.8|111914.8|111963.9|111938.9|111965.1|111940.1|111938.1|111913.1|30
1734512020000|2024-12-18 08:53:40|111964.7|111939.7|111959.6|111934.6|111967.6|111942.6|111958.5|111933.5|22
1734512030000|2024-12-18 08:53:50|111958.2|111933.2|111951.3|111926.3|111958.2|111933.2|111950.1|111925.1|27
1734512040000|2024-12-18 08:54:00|111979.9|111954.9|111975.2|111950.2|111982|111957|111964|111939|42
1734512050000|2024-12-18 08:54:10|111973.7|111948.7|111969.9|111944.9|111975.5|111950.5|111969.9|111944.9|26
1734512060000|2024-12-18 08:54:20|111971.6|111946.6|111983.4|111958.4|111983.5|111958.5|111969.1|111944.1|30
1734512070000|2024-12-18 08:54:30|111983.1|111958.1|111984.3|111959.3|111994.7|111969.7|111983|111958|33
1734512080000|2024-12-18 08:54:40|111984.2|111959.2|111979.9|111954.9|111991.1|111966.1|111979.9|111954.9|36
1734512090000|2024-12-18 08:54:50|111981.1|111956.1|112000.9|111975.9|112002.1|111977.1|111981.1|111956.1|17
1734512100000|2024-12-18 08:55:00|112001.8|111976.8|112007.7|111982.7|112014.2|111989.2|112000.5|111975.5|29
1734512110000|2024-12-18 08:55:10|112008.6|111983.6|112012.6|111987.6|112015.4|111990.4|112007.8|111982.8|21
1734512120000|2024-12-18 08:55:20|112012.4|111987.4|111984.7|111959.7|112014.5|111989.5|111980.2|111955.2|29
1734512130000|2024-12-18 08:55:30|111983.9|111958.9|111970.9|111945.9|111985.2|111960.2|111970.2|111945.2|36
1734512140000|2024-12-18 08:55:40|111970.8|111945.8|111969.6|111944.6|111975.3|111950.3|111968.5|111943.5|24
1734512150000|2024-12-18 08:55:50|111969.9|111944.9|111982|111957|111982.9|111957.9|111969.9|111944.9|24
1734512160000|2024-12-18 08:56:00|111982.7|111957.7|111980.7|111955.7|111983.4|111958.4|111979.9|111954.9|25
1734512170000|2024-12-18 08:56:10|111980.8|111955.8|111982.6|111957.6|111982.8|111957.8|111980.4|111955.4|15
1734512180000|2024-12-18 08:56:20|111982.8|111957.8|111983.8|111958.8|111983.8|111958.8|111982.8|111957.8|7
1734512190000|2024-12-18 08:56:30|111983.9|111958.9|111982.1|111957.1|111983.9|111958.9|111981.9|111956.9|10
1734512200000|2024-12-18 08:56:40|111982.2|111957.2|111979|111954|111982.2|111957.2|111978.2|111953.2|14
1734512210000|2024-12-18 08:56:50|111979.6|111954.6|111958.6|111933.6|111979.6|111954.6|111958.4|111933.4|24
1734512220000|2024-12-18 08:57:00|111959.4|111934.4|111953.7|111928.7|111960|111935|111952.1|111927.1|21
1734512230000|2024-12-18 08:57:10|111952.3|111927.3|111957.9|111932.9|111959.9|111934.9|111950.6|111925.6|21
1734512240000|2024-12-18 08:57:20|111958.3|111933.3|111959.4|111934.4|111960|111935|111956.9|111931.9|10
1734512250000|2024-12-18 08:57:30|111959.3|111934.3|111963.4|111938.4|111964.6|111939.6|111959.3|111934.3|19
1734512260000|2024-12-18 08:57:40|111963.3|111938.3|111962.1|111937.1|111963.8|111938.8|111961.3|111936.3|12
1734512270000|2024-12-18 08:57:50|111962.6|111937.6|111953.8|111928.8|111962.6|111937.6|111953.1|111928.1|14
1734512280000|2024-12-18 08:58:00|111952.8|111927.8|111948|111923|111952.8|111927.8|111942.7|111917.7|24
1734512290000|2024-12-18 08:58:10|111948.6|111923.6|111949.5|111924.5|111950.4|111925.4|111948|111923|13
1734512300000|2024-12-18 08:58:20|111950.8|111925.8|111948.8|111923.8|111950.8|111925.8|111947.4|111922.4|17
1734512310000|2024-12-18 08:58:30|111949.2|111924.2|111948.4|111923.4|111949.2|111924.2|111947.9|111922.9|6
1734512320000|2024-12-18 08:58:40|111948.5|111923.5|111949.3|111924.3|111949.5|111924.5|111947.4|111922.4|9
1734512330000|2024-12-18 08:58:50|111949.1|111924.1|111955.9|111930.9|111955.9|111930.9|111949.1|111924.1|10
1734512340000|2024-12-18 08:59:00|111956.2|111931.2|111984|111959|111988.1|111963.1|111955.8|111930.8|25
1734512350000|2024-12-18 08:59:10|111982.9|111957.9|111982.9|111957.9|111984|111959|111981.8|111956.8|13
1734512360000|2024-12-18 08:59:20|111982.8|111957.8|111996.2|111971.2|111998.3|111973.3|111982.8|111957.8|23
1734512370000|2024-12-18 08:59:30|111996.4|111971.4|111998.9|111973.9|111999|111974|111996.2|111971.2|18
1734512380000|2024-12-18 08:59:40|111999.1|111974.1|112000.2|111975.2|112003.2|111978.2|111997.2|111972.2|23
1734512390000|2024-12-18 08:59:50|111998.5|111973.5|112002|111977|112002|111977|111998.5|111973.5|8
1734512400000|2024-12-18 09:00:00|112004.8|111979.8|111984.2|111959.2|112008.2|111983.2|111978.3|111953.3|28
1734512410000|2024-12-18 09:00:10|111983.9|111958.9|111983.9|111958.9|111984.2|111959.2|111982.7|111957.7|10
1734512420000|2024-12-18 09:00:20|111983.1|111958.1|111973.7|111948.7|111983.1|111958.1|111972.2|111947.2|18
1734512430000|2024-12-18 09:00:30|111974|111949|111981.7|111956.7|111981.7|111956.7|111974|111949|15
1734512440000|2024-12-18 09:00:40|111982.4|111957.4|111980|111955|111990.3|111965.3|111980|111955|22
1734512450000|2024-12-18 09:00:50|111978.4|111953.4|111972.5|111947.5|111979|111954|111972.5|111947.5|17
1734512460000|2024-12-18 09:01:00|111972.2|111947.2|111977|111952|111978|111953|111972.2|111947.2|14
1734512470000|2024-12-18 09:01:10|111977.9|111952.9|111983.6|111958.6|111992.8|111967.8|111977.9|111952.9|26
1734512480000|2024-12-18 09:01:20|111983.9|111958.9|111994.1|111969.1|111994.1|111969.1|111981.5|111956.5|22
1734512490000|2024-12-18 09:01:30|111994.7|111969.7|111996.5|111971.5|111997.9|111972.9|111993.8|111968.8|14
1734512500000|2024-12-18 09:01:40|111996.8|111971.8|111988.4|111963.4|111996.8|111971.8|111987.2|111962.2|20
1734512510000|2024-12-18 09:01:50|111989.1|111964.1|111993.7|111968.7|111994.5|111969.5|111987.9|111962.9|23
1734512520000|2024-12-18 09:02:00|111992.2|111967.2|111995|111970|111995.3|111970.3|111991.2|111966.2|26
1734512530000|2024-12-18 09:02:10|111994.8|111969.8|111995.2|111970.2|111995.3|111970.3|111988.7|111963.7|17
1734512540000|2024-12-18 09:02:20|111995.1|111970.1|111988.6|111963.6|111995.1|111970.1|111985.8|111960.8|18
1734512550000|2024-12-18 09:02:30|111988.5|111963.5|111987.2|111962.2|111988.6|111963.6|111983.1|111958.1|16
1734512560000|2024-12-18 09:02:40|111987.9|111962.9|111987.1|111962.1|111988.5|111963.5|111987.1|111962.1|12
1734512570000|2024-12-18 09:02:50|111986.4|111961.4|111987.2|111962.2|111987.5|111962.5|111981.2|111956.2|16
1734512580000|2024-12-18 09:03:00|111987.4|111962.4|111983.2|111958.2|111987.4|111962.4|111980|111955|24
1734512590000|2024-12-18 09:03:10|111982.4|111957.4|111984.2|111959.2|111984.4|111959.4|111982.4|111957.4|13
1734512600000|2024-12-18 09:03:20|111985.4|111960.4|111985.9|111960.9|111987.1|111962.1|111985.4|111960.4|6
1734512610000|2024-12-18 09:03:30|111986|111961|111984.8|111959.8|111986|111961|111984.8|111959.8|3
1734512620000|2024-12-18 09:03:40|111985.3|111960.3|111991.2|111966.2|111991.2|111966.2|111982.8|111957.8|19
1734512630000|2024-12-18 09:03:50|111992|111967|111989.4|111964.4|111994.9|111969.9|111988.2|111963.2|16
1734512640000|2024-12-18 09:04:00|111987.6|111962.6|111986.3|111961.3|111987.6|111962.6|111984.2|111959.2|17
1734512650000|2024-12-18 09:04:10|111987.1|111962.1|111990.8|111965.8|111990.8|111965.8|111987.1|111962.1|2
1734512660000|2024-12-18 09:04:20|111991.5|111966.5|111995.9|111970.9|112000.3|111975.3|111990.8|111965.8|26
1734512670000|2024-12-18 09:04:30|111995.2|111970.2|111989.2|111964.2|111995.5|111970.5|111987.4|111962.4|35
1734512680000|2024-12-18 09:04:40|111989.8|111964.8|111989.2|111964.2|111992.6|111967.6|111988.2|111963.2|25
1734512690000|2024-12-18 09:04:50|111989.8|111964.8|111990.4|111965.4|111991.5|111966.5|111988.7|111963.7|19
1734512700000|2024-12-18 09:05:00|111989.4|111964.4|111999.5|111974.5|111999.5|111974.5|111989.4|111964.4|29
1734512710000|2024-12-18 09:05:10|111999.4|111974.4|112004.2|111979.2|112004.3|111979.3|111996.2|111971.2|24
1734512720000|2024-12-18 09:05:20|112003.3|111978.3|112025.1|112000.1|112027|112002|112003.3|111978.3|14
1734512730000|2024-12-18 09:05:30|112024.3|111999.3|112024.4|111999.4|112025.2|112000.2|112023|111998|19
1734512740000|2024-12-18 09:05:40|112023.9|111998.9|112023.6|111998.6|112024.4|111999.4|112023.6|111998.6|11
1734512750000|2024-12-18 09:05:50|112022.8|111997.8|112031|112006|112031.1|112006.1|112020|111995|21
1734512760000|2024-12-18 09:06:00|112032.9|112007.9|112037.3|112012.3|112037.3|112012.3|112032.9|112007.9|6
1734512770000|2024-12-18 09:06:10|112037.8|112012.8|112040.5|112015.5|112043.9|112018.9|112037.8|112012.8|23
1734512780000|2024-12-18 09:06:20|112039.3|112014.3|112040.8|112015.8|112041.3|112016.3|112038.7|112013.7|17
1734512790000|2024-12-18 09:06:30|112039.2|112014.2|112039.9|112014.9|112040.9|112015.9|112036.8|112011.8|19
1734512800000|2024-12-18 09:06:40|112040.1|112015.1|112043.4|112018.4|112043.8|112018.8|112037.3|112012.3|14
1734512810000|2024-12-18 09:06:50|112044.1|112019.1|112054.5|112029.5|112054.6|112029.6|112044.1|112019.1|16
1734512820000|2024-12-18 09:07:00|112054.2|112029.2|112054|112029|112056.7|112031.7|112052.8|112027.8|24
1734512830000|2024-12-18 09:07:10|112052.9|112027.9|112047.2|112022.2|112054.2|112029.2|112046.8|112021.8|22
1734512840000|2024-12-18 09:07:20|112047.4|112022.4|112048.3|112023.3|112054.4|112029.4|112047.2|112022.2|19
1734512850000|2024-12-18 09:07:30|112046.3|112021.3|112037.6|112012.6|112048.3|112023.3|112037.4|112012.4|15
1734512860000|2024-12-18 09:07:40|112036.4|112011.4|112035.9|112010.9|112040.1|112015.1|112035.9|112010.9|21
1734512870000|2024-12-18 09:07:50|112036.1|112011.1|112036.8|112011.8|112037.1|112012.1|112035.5|112010.5|29
1734512880000|2024-12-18 09:08:00|112037.1|112012.1|112037.7|112012.7|112039.7|112014.7|112036.9|112011.9|33
1734512890000|2024-12-18 09:08:10|112038.8|112013.8|112035.8|112010.8|112041.9|112016.9|112035.8|112010.8|34
1734512900000|2024-12-18 09:08:20|112034.8|112009.8|112034.6|112009.6|112037.1|112012.1|112033.6|112008.6|14
1734512910000|2024-12-18 09:08:30|112034|112009|112041.5|112016.5|112041.5|112016.5|112034|112009|13
1734512920000|2024-12-18 09:08:40|112041.7|112016.7|112033.5|112008.5|112041.7|112016.7|112033.5|112008.5|12
1734512930000|2024-12-18 09:08:50|112034.1|112009.1|112035|112010|112035|112010|112034.1|112009.1|5
1734512940000|2024-12-18 09:09:00|112034.4|112009.4|112038.5|112013.5|112039.7|112014.7|112026.6|112001.6|20
1734512950000|2024-12-18 09:09:10|112037.8|112012.8|112042|112017|112042|112017|112037.8|112012.8|35
1734512960000|2024-12-18 09:09:20|112040.9|112015.9|112041|112016|112042.2|112017.2|112040.9|112015.9|23
1734512970000|2024-12-18 09:09:30|112041.4|112016.4|112034.8|112009.8|112041.4|112016.4|112033.8|112008.8|19
1734512980000|2024-12-18 09:09:40|112035.4|112010.4|112034.9|112009.9|112036.1|112011.1|112033.7|112008.7|9
1734512990000|2024-12-18 09:09:50|112034.2|112009.2|112034.2|112009.2|112034.2|112009.2|112034.2|112009.2|1
1734513000000|2024-12-18 09:10:00|112035|112010|112037.6|112012.6|112039.3|112014.3|112035|112010|14
1734513010000|2024-12-18 09:10:10|112037.3|112012.3|112039|112014|112047|112022|112037.3|112012.3|33
1734513020000|2024-12-18 09:10:20|112039.6|112014.6|112030.6|112005.6|112040.3|112015.3|112028.9|112003.9|32
1734513030000|2024-12-18 09:10:30|112029.8|112004.8|112024.9|111999.9|112030.2|112005.2|112024.3|111999.3|15
1734513040000|2024-12-18 09:10:40|112024.5|111999.5|112018.5|111993.5|112024.6|111999.6|112017.7|111992.7|18
1734513050000|2024-12-18 09:10:50|112018.6|111993.6|112019.9|111994.9|112019.9|111994.9|112018.6|111993.6|6
1734513060000|2024-12-18 09:11:00|112019.7|111994.7|112010.5|111985.5|112023.2|111998.2|112010.5|111985.5|48
1734513070000|2024-12-18 09:11:10|112010.2|111985.2|112021.1|111996.1|112022.3|111997.3|112009.7|111984.7|23
1734513080000|2024-12-18 09:11:20|112021.4|111996.4|112011.1|111986.1|112025.4|112000.4|112010.3|111985.3|28
1734513090000|2024-12-18 09:11:30|112010.3|111985.3|112006.7|111981.7|112010.3|111985.3|112005.2|111980.2|13
1734513100000|2024-12-18 09:11:40|112007.2|111982.2|112006.3|111981.3|112007.9|111982.9|112006.3|111981.3|10
1734513110000|2024-12-18 09:11:50|112005|111980|111998.7|111973.7|112005|111980|111997.8|111972.8|36
1734513120000|2024-12-18 09:12:00|111999.8|111974.8|112001.6|111976.6|112005.1|111980.1|111998.8|111973.8|26
1734513130000|2024-12-18 09:12:10|112001.8|111976.8|112002.6|111977.6|112010.1|111985.1|112001.5|111976.5|38
1734513140000|2024-12-18 09:12:20|112003.5|111978.5|112000.5|111975.5|112003.7|111978.7|111999|111974|21
1734513150000|2024-12-18 09:12:30|111999.9|111974.9|111999.4|111974.4|112001.2|111976.2|111998.5|111973.5|17
1734513160000|2024-12-18 09:12:40|111998.8|111973.8|111998.1|111973.1|111999.9|111974.9|111996.5|111971.5|15
1734513170000|2024-12-18 09:12:50|111998.2|111973.2|111998.4|111973.4|111998.9|111973.9|111997.4|111972.4|10
1734513180000|2024-12-18 09:13:00|111999.2|111974.2|112006.6|111981.6|112009.1|111984.1|111999.2|111974.2|24
1734513190000|2024-12-18 09:13:10|112007.2|111982.2|112032.6|112007.6|112038.5|112013.5|112005.2|111980.2|25
1734513200000|2024-12-18 09:13:20|112032.1|112007.1|112033.3|112008.3|112035.9|112010.9|112032.1|112007.1|15
1734513210000|2024-12-18 09:13:30|112033.1|112008.1|112034.3|112009.3|112034.7|112009.7|112033.1|112008.1|7
1734513220000|2024-12-18 09:13:40|112034.9|112009.9|112032.4|112007.4|112036.8|112011.8|112031.5|112006.5|14
1734513230000|2024-12-18 09:13:50|112033|112008|112030.2|112005.2|112033|112008|112030.2|112005.2|12
1734513240000|2024-12-18 09:14:00|112030.1|112005.1|112028|112003|112030.1|112005.1|112026.4|112001.4|10
1734513250000|2024-12-18 09:14:10|112028.3|112003.3|112035.1|112010.1|112036.9|112011.9|112027.4|112002.4|12
1734513260000|2024-12-18 09:14:20|112034.3|112009.3|112027.7|112002.7|112034.3|112009.3|112026.3|112001.3|13
1734513270000|2024-12-18 09:14:30|112026.3|112001.3|112027.9|112002.9|112027.9|112002.9|112023.9|111998.9|19
1734513280000|2024-12-18 09:14:40|112026.5|112001.5|112032.4|112007.4|112032.4|112007.4|112021.7|111996.7|26
1734513290000|2024-12-18 09:14:50|112033.7|112008.7|112028.9|112003.9|112033.7|112008.7|112028.9|112003.9|18
1734513300000|2024-12-18 09:15:00|112027.2|112002.2|112035.1|112010.1|112035.1|112010.1|112027.2|112002.2|23
1734513310000|2024-12-18 09:15:10|112035.3|112010.3|112021.1|111996.1|112035.3|112010.3|112019.7|111994.7|22
1734513320000|2024-12-18 09:15:20|112020.3|111995.3|112025.2|112000.2|112027.5|112002.5|112019.6|111994.6|15
1734513330000|2024-12-18 09:15:30|112024.4|111999.4|112043.9|112018.9|112047.1|112022.1|112023.6|111998.6|30
1734513340000|2024-12-18 09:15:40|112043.8|112018.8|112045.2|112020.2|112048.6|112023.6|112043.8|112018.8|18
1734513350000|2024-12-18 09:15:50|112045|112020|112044.9|112019.9|112047.9|112022.9|112044.7|112019.7|21
1734513360000|2024-12-18 09:16:00|112044.1|112019.1|112039.6|112014.6|112044.8|112019.8|112036.8|112011.8|30
1734513370000|2024-12-18 09:16:10|112040.7|112015.7|112042.2|112017.2|112042.7|112017.7|112037.9|112012.9|25
1734513380000|2024-12-18 09:16:20|112042.3|112017.3|112048.5|112023.5|112049.4|112024.4|112040.9|112015.9|20
1734513390000|2024-12-18 09:16:30|112049.5|112024.5|112069.2|112044.2|112069.6|112044.6|112049|112024|25
1734513400000|2024-12-18 09:16:40|112070|112045|112063|112038|112070.4|112045.4|112061|112036|21
1734513410000|2024-12-18 09:16:50|112062.2|112037.2|112065|112040|112065|112040|112059.9|112034.9|27
1734513420000|2024-12-18 09:17:00|112066|112041|112069.9|112044.9|112070|112045|112066|112041|14
1734513430000|2024-12-18 09:17:10|112069.8|112044.8|112073.5|112048.5|112073.5|112048.5|112068.3|112043.3|13
1734513440000|2024-12-18 09:17:20|112072.7|112047.7|112069|112044|112075.3|112050.3|112068.4|112043.4|22
1734513450000|2024-12-18 09:17:30|112068.1|112043.1|112079.2|112054.2|112079.2|112054.2|112068.1|112043.1|25
1734513460000|2024-12-18 09:17:40|112077|112052|112076.4|112051.4|112078.7|112053.7|112076.4|112051.4|14
1734513470000|2024-12-18 09:17:50|112075.8|112050.8|112074.6|112049.6|112075.9|112050.9|112072.2|112047.2|21
1734513480000|2024-12-18 09:18:00|112074.3|112049.3|112065.6|112040.6|112074.3|112049.3|112060|112035|32
1734513490000|2024-12-18 09:18:10|112063.2|112038.2|112067.6|112042.6|112071|112046|112063.2|112038.2|18
1734513500000|2024-12-18 09:18:20|112069.1|112044.1|112068.2|112043.2|112072.3|112047.3|112065.7|112040.7|22
1734513510000|2024-12-18 09:18:30|112067.8|112042.8|112079.7|112054.7|112079.7|112054.7|112066.9|112041.9|27
1734513520000|2024-12-18 09:18:40|112079|112054|112082.3|112057.3|112086.6|112061.6|112077.8|112052.8|25
1734513530000|2024-12-18 09:18:50|112083.8|112058.8|112082.5|112057.5|112085.9|112060.9|112079.8|112054.8|23
1734513540000|2024-12-18 09:19:00|112081.7|112056.7|112070|112045|112082.7|112057.7|112069|112044|28
1734513550000|2024-12-18 09:19:10|112070.1|112045.1|112081.2|112056.2|112082.1|112057.1|112070.1|112045.1|27
1734513560000|2024-12-18 09:19:20|112081.9|112056.9|112077.1|112052.1|112084.4|112059.4|112074.4|112049.4|29
1734513570000|2024-12-18 09:19:30|112076.4|112051.4|112070.5|112045.5|112076.8|112051.8|112065.6|112040.6|25
1734513580000|2024-12-18 09:19:40|112070.6|112045.6|112071.1|112046.1|112072|112047|112070|112045|11
1734513590000|2024-12-18 09:19:50|112070.2|112045.2|112070|112045|112073.1|112048.1|112069.2|112044.2|20
1734513600000|2024-12-18 09:20:00|112070.9|112045.9|112067.4|112042.4|112071.9|112046.9|112065.6|112040.6|15
1734513610000|2024-12-18 09:20:10|112066.9|112041.9|112057.3|112032.3|112066.9|112041.9|112057|112032|22
1734513620000|2024-12-18 09:20:20|112055.2|112030.2|112046.5|112021.5|112056.2|112031.2|112046.5|112021.5|23
1734513630000|2024-12-18 09:20:30|112046.3|112021.3|112049.6|112024.6|112050|112025|112046.3|112021.3|25
1734513640000|2024-12-18 09:20:40|112050.6|112025.6|112053.2|112028.2|112054|112029|112050|112025|22
1734513650000|2024-12-18 09:20:50|112053.1|112028.1|112050.2|112025.2|112053.1|112028.1|112047.7|112022.7|23
1734513660000|2024-12-18 09:21:00|112050.1|112025.1|112051.2|112026.2|112052.2|112027.2|112048.5|112023.5|23
1734513670000|2024-12-18 09:21:10|112051.7|112026.7|112051.1|112026.1|112053.5|112028.5|112050.9|112025.9|14
1734513680000|2024-12-18 09:21:20|112051.2|112026.2|112051.1|112026.1|112052.1|112027.1|112050.4|112025.4|12
1734513690000|2024-12-18 09:21:30|112050.4|112025.4|112046.6|112021.6|112051|112026|112045.5|112020.5|17
1734513700000|2024-12-18 09:21:40|112046.5|112021.5|112040.5|112015.5|112049.4|112024.4|112039.8|112014.8|34
1734513710000|2024-12-18 09:21:50|112041.4|112016.4|112042.8|112017.8|112045.1|112020.1|112041.4|112016.4|20
1734513720000|2024-12-18 09:22:00|112045.7|112020.7|112047.7|112022.7|112048.2|112023.2|112044|112019|22
1734513730000|2024-12-18 09:22:10|112048.2|112023.2|112038.2|112013.2|112048.2|112023.2|112038.2|112013.2|22
1734513740000|2024-12-18 09:22:20|112037.9|112012.9|112039|112014|112039|112014|112037.9|112012.9|6
1734513750000|2024-12-18 09:22:30|112039.7|112014.7|112047.4|112022.4|112048|112023|112039.7|112014.7|22
1734513760000|2024-12-18 09:22:40|112045.9|112020.9|112047.2|112022.2|112047.5|112022.5|112045.9|112020.9|8
1734513770000|2024-12-18 09:22:50|112047.3|112022.3|112046.2|112021.2|112047.3|112022.3|112046.2|112021.2|13
1734513780000|2024-12-18 09:23:00|112046.4|112021.4|112043.9|112018.9|112046.5|112021.5|112041|112016|23
1734513790000|2024-12-18 09:23:10|112044.2|112019.2|112043.3|112018.3|112044.2|112019.2|112043.2|112018.2|5
1734513800000|2024-12-18 09:23:20|112050.7|112025.7|112061.4|112036.4|112068.3|112043.3|112050.7|112025.7|10
1734513810000|2024-12-18 09:23:30|112062.4|112037.4|112073.9|112048.9|112074|112049|112062.4|112037.4|10
1734513820000|2024-12-18 09:23:40|112073.5|112048.5|112072.5|112047.5|112073.6|112048.6|112070.7|112045.7|8
1734513830000|2024-12-18 09:23:50|112073.4|112048.4|112090.4|112065.4|112090.4|112065.4|112073.4|112048.4|23
1734513840000|2024-12-18 09:24:00|112091.1|112066.1|112088.3|112063.3|112094.6|112069.6|112088.1|112063.1|18
1734513850000|2024-12-18 09:24:10|112089|112064|112087.8|112062.8|112090.4|112065.4|112086.3|112061.3|18
1734513860000|2024-12-18 09:24:20|112087.9|112062.9|112089.2|112064.2|112089.4|112064.4|112087.9|112062.9|5
1734513870000|2024-12-18 09:24:30|112088.4|112063.4|112088.9|112063.9|112089.2|112064.2|112088.1|112063.1|4
1734513880000|2024-12-18 09:24:40|112089|112064|112087.2|112062.2|112090.3|112065.3|112085.4|112060.4|19
1734513890000|2024-12-18 09:24:50|112095|112070|112107.7|112082.7|112107.7|112082.7|112085.9|112060.9|27
1734513900000|2024-12-18 09:25:00|112108.7|112083.7|112098|112073|112109.3|112084.3|112091.6|112066.6|12
1734513910000|2024-12-18 09:25:10|112098.1|112073.1|112089.2|112064.2|112098.1|112073.1|112088.9|112063.9|11
1734513920000|2024-12-18 09:25:20|112090.2|112065.2|112089|112064|112097.4|112072.4|112089|112064|17
1734513930000|2024-12-18 09:25:30|112088.6|112063.6|112094|112069|112094.3|112069.3|112088|112063|25
1734513940000|2024-12-18 09:25:40|112092.5|112067.5|112089.5|112064.5|112095.7|112070.7|112080.2|112055.2|21
1734513950000|2024-12-18 09:25:50|112090.5|112065.5|112091.4|112066.4|112092.3|112067.3|112090.2|112065.2|8
1734513960000|2024-12-18 09:26:00|112091.3|112066.3|112090.5|112065.5|112094.6|112069.6|112089.4|112064.4|17
1734513970000|2024-12-18 09:26:10|112090.4|112065.4|112099.5|112074.5|112100.1|112075.1|112089.2|112064.2|11
1734513980000|2024-12-18 09:26:20|112100.1|112075.1|112099.2|112074.2|112100.1|112075.1|112099.1|112074.1|6
1734513990000|2024-12-18 09:26:30|112099.9|112074.9|112100.9|112075.9|112101.5|112076.5|112098.2|112073.2|19
1734514000000|2024-12-18 09:26:40|112100.3|112075.3|112101.8|112076.8|112106|112081|112099.4|112074.4|17
1734514010000|2024-12-18 09:26:50|112100.9|112075.9|112128.6|112103.6|112128.6|112103.6|112100.9|112075.9|17
1734514020000|2024-12-18 09:27:00|112129.6|112104.6|112124.8|112099.8|112132.2|112107.2|112121.6|112096.6|18
1734514030000|2024-12-18 09:27:10|112126.8|112101.8|112135.6|112110.6|112139.6|112114.6|112126.8|112101.8|36
1734514040000|2024-12-18 09:27:20|112136.3|112111.3|112132.1|112107.1|112136.3|112111.3|112127.1|112102.1|20
1734514050000|2024-12-18 09:27:30|112130.1|112105.1|112146.8|112121.8|112146.8|112121.8|112129.6|112104.6|16
1734514060000|2024-12-18 09:27:40|112148.5|112123.5|112148.8|112123.8|112153.3|112128.3|112148.5|112123.5|17
1734514070000|2024-12-18 09:27:50|112148.9|112123.9|112146.7|112121.7|112148.9|112123.9|112146.7|112121.7|11
1734514080000|2024-12-18 09:28:00|112146.9|112121.9|112147|112122|112147.1|112122.1|112144.5|112119.5|11
1734514090000|2024-12-18 09:28:10|112146.9|112121.9|112150.7|112125.7|112152.5|112127.5|112146|112121|13
1734514100000|2024-12-18 09:28:20|112150.6|112125.6|112144.7|112119.7|112150.7|112125.7|112143|112118|20
1734514110000|2024-12-18 09:28:30|112144.1|112119.1|112149.2|112124.2|112149.2|112124.2|112144|112119|12
1734514120000|2024-12-18 09:28:40|112149.1|112124.1|112159.5|112134.5|112159.6|112134.6|112148.2|112123.2|25
1734514130000|2024-12-18 09:28:50|112159.4|112134.4|112157.6|112132.6|112160.1|112135.1|112157.2|112132.2|26
1734514140000|2024-12-18 09:29:00|112157.3|112132.3|112154.4|112129.4|112157.3|112132.3|112151.5|112126.5|16
1734514150000|2024-12-18 09:29:10|112153.3|112128.3|112155.7|112130.7|112156.3|112131.3|112153.3|112128.3|14
1734514160000|2024-12-18 09:29:20|112156.4|112131.4|112160.7|112135.7|112161.2|112136.2|112156.4|112131.4|14
1734514170000|2024-12-18 09:29:30|112160.1|112135.1|112167.4|112142.4|112168.3|112143.3|112159.7|112134.7|19
1734514180000|2024-12-18 09:29:40|112168.1|112143.1|112175.8|112150.8|112185.2|112160.2|112168.1|112143.1|19
1734514190000|2024-12-18 09:29:50|112176.6|112151.6|112175.9|112150.9|112176.9|112151.9|112174.1|112149.1|24
1734514200000|2024-12-18 09:30:00|112180.8|112155.8|112192.2|112167.2|112192.2|112167.2|112180.1|112155.1|18
1734514210000|2024-12-18 09:30:10|112191.3|112166.3|112180.4|112155.4|112191.3|112166.3|112180.4|112155.4|17
1734514220000|2024-12-18 09:30:20|112181|112156|112205.6|112180.6|112205.6|112180.6|112179.3|112154.3|27
1734514230000|2024-12-18 09:30:30|112204.7|112179.7|112202.3|112177.3|112204.7|112179.7|112193.6|112168.6|17
1734514240000|2024-12-18 09:30:40|112203.1|112178.1|112195.4|112170.4|112204.5|112179.5|112195.4|112170.4|15
1734514250000|2024-12-18 09:30:50|112194.7|112169.7|112191.7|112166.7|112194.7|112169.7|112190.9|112165.9|13
1734514260000|2024-12-18 09:31:00|112190.8|112165.8|112195.4|112145.4|112201.9|112176.9|112163.4|112138.4|31
1734514270000|2024-12-18 09:31:10|112195.6|112145.6|112179.6|112154.6|112195.6|112156.2|112178|112142.7|22
1734514280000|2024-12-18 09:31:20|112179.4|112154.4|112168.2|112143.2|112181|112156|112166.8|112141.8|28
1734514290000|2024-12-18 09:31:30|112168.9|112143.9|112151.7|112126.7|112168.9|112143.9|112150.8|112125.8|22
1734514300000|2024-12-18 09:31:40|112151.6|112126.6|112177|112152|112177|112152|112145.3|112120.3|27
1734514310000|2024-12-18 09:31:50|112176.2|112151.2|112174|112149|112176.6|112151.6|112173.2|112148.2|12
1734514320000|2024-12-18 09:32:00|112174.2|112149.2|112171.6|112146.6|112174.3|112149.3|112171.6|112146.6|9
1734514330000|2024-12-18 09:32:10|112170.7|112145.7|112169.7|112144.7|112170.7|112145.7|112169.7|112144.7|4
1734514340000|2024-12-18 09:32:20|112172.2|112147.2|112173.8|112148.8|112175.5|112150.5|112172.2|112147.2|15
1734514350000|2024-12-18 09:32:30|112173.7|112148.7|112168.3|112143.3|112173.7|112148.7|112165.9|112140.9|15
1734514360000|2024-12-18 09:32:40|112167.6|112142.6|112158.2|112133.2|112168.3|112143.3|112156|112131|21
1734514370000|2024-12-18 09:32:50|112158.1|112133.1|112165.8|112140.8|112166.7|112141.7|112157.3|112132.3|19
1734514380000|2024-12-18 09:33:00|112165.7|112140.7|112156.7|112131.7|112165.7|112140.7|112153.7|112128.7|21
1734514390000|2024-12-18 09:33:10|112155|112130|112150.4|112125.4|112156.9|112131.9|112147.7|112122.7|24
1734514400000|2024-12-18 09:33:20|112149.8|112124.8|112158.4|112133.4|112158.4|112133.4|112147.3|112122.3|13
1734514410000|2024-12-18 09:33:30|112159.7|112134.7|112144.2|112119.2|112160.1|112135.1|112144.2|112119.2|16
1734514420000|2024-12-18 09:33:40|112146.4|112121.4|112152.3|112127.3|112152.7|112127.7|112146.2|112121.2|16
1734514430000|2024-12-18 09:33:50|112152.5|112127.5|112152.6|112127.6|112153.3|112128.3|112151.7|112126.7|12
1734514440000|2024-12-18 09:34:00|112156.2|112131.2|112176.3|112151.3|112176.3|112151.3|112156.2|112131.2|23
1734514450000|2024-12-18 09:34:10|112175.7|112150.7|112178.7|112153.7|112179|112154|112173.1|112148.1|14
1734514460000|2024-12-18 09:34:20|112178.6|112153.6|112192|112167|112193.4|112168.4|112178|112153|16
1734514470000|2024-12-18 09:34:30|112192.9|112167.9|112200.9|112175.9|112205|112180|112191|112166|23
1734514480000|2024-12-18 09:34:40|112199.8|112174.8|112192.4|112167.4|112199.8|112174.8|112188.3|112163.3|28
1734514490000|2024-12-18 09:34:50|112191.7|112166.7|112191.1|112166.1|112191.7|112166.7|112191.1|112166.1|5
1734514500000|2024-12-18 09:35:00|112191.6|112166.6|112189.6|112164.6|112198.2|112173.2|112189.6|112164.6|17
1734514510000|2024-12-18 09:35:10|112188.8|112163.8|112189.6|112164.6|112189.6|112164.6|112186|112161|22
1734514520000|2024-12-18 09:35:20|112192.9|112167.9|112195.9|112170.9|112203.3|112178.3|112192.9|112167.9|30
1734514530000|2024-12-18 09:35:30|112195|112170|112192|112167|112198.6|112173.6|112191.8|112166.8|23
1734514540000|2024-12-18 09:35:40|112191.9|112166.9|112190.6|112165.6|112195.4|112170.4|112190|112165|24
1734514550000|2024-12-18 09:35:50|112191.6|112166.6|112195.5|112170.5|112195.5|112170.5|112190.4|112165.4|21
1734514560000|2024-12-18 09:36:00|112195.8|112170.8|112193.8|112168.8|112199.4|112174.4|112193.8|112168.8|25
1734514570000|2024-12-18 09:36:10|112194.6|112169.6|112193.8|112168.8|112199.9|112174.9|112191.4|112166.4|26
1734514580000|2024-12-18 09:36:20|112193.6|112168.6|112192.7|112167.7|112194.1|112169.1|112192.2|112167.2|18
1734514590000|2024-12-18 09:36:30|112192.6|112167.6|112194.5|112169.5|112195.3|112170.3|112189.8|112164.8|33
1734514600000|2024-12-18 09:36:40|112194.6|112169.6|112197.4|112172.4|112204|112179|112194.6|112169.6|30
1734514610000|2024-12-18 09:36:50|112198.1|112173.1|112201.4|112176.4|112202.3|112177.3|112193.5|112168.5|39
1734514620000|2024-12-18 09:37:00|112201.6|112176.6|112199|112174|112219.9|112178|112198.3|112159.8|35
1734514630000|2024-12-18 09:37:10|112198.9|112173.9|112199|112174|112199|112174|112198.8|112173.8|6
1734514640000|2024-12-18 09:37:20|112199.1|112174.1|112192|112167|112205.2|112180.2|112192|112167|26
1734514650000|2024-12-18 09:37:30|112191.2|112166.2|112200.7|112175.7|112201.3|112176.3|112191.1|112166.1|28
1734514660000|2024-12-18 09:37:40|112200.8|112175.8|112201.4|112176.4|112203.3|112178.3|112200.6|112175.6|26
1734514670000|2024-12-18 09:37:50|112201.5|112176.5|112205.1|112180.1|112205.6|112180.6|112200.9|112175.9|16
1734514680000|2024-12-18 09:38:00|112204.1|112179.1|112202.7|112177.7|112204.3|112179.3|112198.9|112173.9|49
1734514690000|2024-12-18 09:38:10|112202.4|112177.4|112201.2|112176.2|112203.9|112178.9|112199.9|112174.9|24
1734514700000|2024-12-18 09:38:20|112201|112176|112220.8|112195.8|112223.5|112198.5|112200.1|112175.1|27
1734514710000|2024-12-18 09:38:30|112221.9|112196.9|112222.5|112197.5|112222.5|112197.5|112220.5|112195.5|11
1734514720000|2024-12-18 09:38:40|112222.8|112197.8|112223.1|112198.1|112223.4|112198.4|112221.7|112196.7|14
1734514730000|2024-12-18 09:38:50|112223.4|112198.4|112219.5|112194.5|112227.4|112202.4|112213.2|112188.2|22
1734514740000|2024-12-18 09:39:00|112219.6|112194.6|112218.5|112193.5|112220.5|112195.5|112218.4|112193.4|11
1734514750000|2024-12-18 09:39:10|112218.1|112193.1|112215.7|112190.7|112218.9|112193.9|112212.6|112187.6|26
1734514760000|2024-12-18 09:39:20|112213.7|112188.7|112219.9|112194.9|112221.7|112196.7|112213.7|112188.7|18
1734514770000|2024-12-18 09:39:30|112219.2|112194.2|112225.8|112200.8|112229.6|112204.6|112218.3|112193.3|23
1734514780000|2024-12-18 09:39:40|112226.5|112201.5|112230.6|112205.6|112231.7|112206.7|112226.5|112201.5|22
1734514790000|2024-12-18 09:39:50|112229.5|112204.5|112228.8|112203.8|112231.6|112206.6|112228.4|112203.4|13
1734514800000|2024-12-18 09:40:00|112229.8|112204.8|112222.7|112197.7|112231.6|112206.6|112221.6|112196.6|23
1734514810000|2024-12-18 09:40:10|112223|112198|112212.4|112187.4|112225.1|112200.1|112205.2|112180.2|33
1734514820000|2024-12-18 09:40:20|112212.3|112187.3|112205|112180|112212.3|112187.3|112204.1|112179.1|27
1734514830000|2024-12-18 09:40:30|112206.3|112181.3|112210|112185|112210.2|112185.2|112206.3|112181.3|12
1734514840000|2024-12-18 09:40:40|112210.1|112185.1|112218.4|112193.4|112218.4|112193.4|112210.1|112185.1|28
1734514850000|2024-12-18 09:40:50|112218.1|112193.1|112222.9|112197.9|112226.7|112201.7|112215.5|112190.5|28
1734514860000|2024-12-18 09:41:00|112222|112197|112215.6|112190.6|112222.1|112197.1|112214.8|112189.8|13
1734514870000|2024-12-18 09:41:10|112215.3|112190.3|112200.8|112175.8|112215.3|112190.3|112200.8|112175.8|28
1734514880000|2024-12-18 09:41:20|112200.3|112175.3|112196.2|112171.2|112205.7|112180.7|112196.2|112171.2|25
1734514890000|2024-12-18 09:41:30|112196.3|112171.3|112232.6|112207.6|112234.9|112209.9|112196.3|112171.3|22
1734514900000|2024-12-18 09:41:40|112235.2|112210.2|112241.9|112216.9|112241.9|112216.9|112235.2|112210.2|17
1734514910000|2024-12-18 09:41:50|112242.7|112217.7|112253.1|112228.1|112253.2|112228.2|112242.7|112217.7|16
1734514920000|2024-12-18 09:42:00|112253.6|112228.6|112256.2|112231.2|112258.3|112233.3|112251.7|112226.7|26
1734514930000|2024-12-18 09:42:10|112257.1|112232.1|112256.7|112231.7|112258.3|112233.3|112255.4|112230.4|21
1734514940000|2024-12-18 09:42:20|112256.3|112231.3|112256.1|112231.1|112256.7|112231.7|112252.8|112227.8|18
1734514950000|2024-12-18 09:42:30|112257|112232|112257.3|112232.3|112257.9|112232.9|112253.5|112228.5|20
1734514960000|2024-12-18 09:42:40|112256.5|112231.5|112254|112229|112256.9|112231.9|112253.3|112228.3|13
1734514970000|2024-12-18 09:42:50|112253.7|112228.7|112255.2|112230.2|112255.4|112230.4|112252.4|112227.4|9
1734514980000|2024-12-18 09:43:00|112255|112230|112252.5|112227.5|112256.5|112231.5|112252.5|112227.5|18
1734514990000|2024-12-18 09:43:10|112251.9|112226.9|112254.8|112229.8|112256.2|112231.2|112250.7|112225.7|19
1734515000000|2024-12-18 09:43:20|112254.6|112229.6|112247.2|112222.2|112256.3|112231.3|112246.6|112221.6|29
1734515010000|2024-12-18 09:43:30|112247.4|112222.4|112244|112219|112250.7|112225.7|112242.3|112217.3|16
1734515020000|2024-12-18 09:43:40|112244.2|112219.2|112242.7|112217.7|112244.5|112219.5|112242.6|112217.6|19
1734515030000|2024-12-18 09:43:50|112243.3|112218.3|112245.2|112220.2|112245.6|112220.6|112242.4|112217.4|19
1734515040000|2024-12-18 09:44:00|112244.2|112219.2|112242.3|112217.3|112244.2|112219.2|112242.2|112217.2|13
1734515050000|2024-12-18 09:44:10|112242.4|112217.4|112242.3|112217.3|112242.4|112217.4|112242.3|112217.3|4
1734515060000|2024-12-18 09:44:20|112242.2|112217.2|112238.2|112213.2|112243.2|112218.2|112237.5|112212.5|11
1734515070000|2024-12-18 09:44:30|112238.5|112213.5|112234.6|112209.6|112238.6|112213.6|112234.6|112209.6|8
1734515080000|2024-12-18 09:44:40|112233.9|112208.9|112216.5|112191.5|112234|112209|112216.2|112191.2|38
1734515090000|2024-12-18 09:44:50|112216.2|112191.2|112214|112189|112216.4|112191.4|112212.9|112187.9|20
1734515100000|2024-12-18 09:45:00|112213.9|112188.9|112214|112189|112214.7|112189.7|112212.8|112187.8|18
1734515110000|2024-12-18 09:45:10|112214.9|112189.9|112216.4|112191.4|112218.7|112193.7|112212.7|112187.7|29
1734515120000|2024-12-18 09:45:20|112215.9|112190.9|112219.1|112194.1|112220.4|112195.4|112215.7|112190.7|20
1734515130000|2024-12-18 09:45:30|112218.9|112193.9|112218.5|112193.5|112220.9|112195.9|112218|112193|25
1734515140000|2024-12-18 09:45:40|112218|112193|112217.2|112192.2|112219.9|112194.9|112216.3|112191.3|21
1734515150000|2024-12-18 09:45:50|112217.9|112192.9|112224.9|112199.9|112225.4|112200.4|112217.5|112192.5|15
1734515160000|2024-12-18 09:46:00|112225.3|112200.3|112229.3|112204.3|112229.3|112204.3|112225.3|112200.3|10
1734515170000|2024-12-18 09:46:10|112229.2|112204.2|112229|112204|112230|112205|112229|112204|3
1734515180000|2024-12-18 09:46:20|112228|112203|112235.9|112210.9|112240.6|112215.6|112228|112203|15
1734515190000|2024-12-18 09:46:30|112235|112210|112256.7|112231.7|112256.7|112231.7|112233.9|112208.9|25
1734515200000|2024-12-18 09:46:40|112257.3|112232.3|112248.1|112223.1|112257.3|112232.3|112243.9|112218.9|24
1734515210000|2024-12-18 09:46:50|112247.4|112222.4|112256.6|112231.6|112258.8|112233.8|112247.4|112222.4|21
1734515220000|2024-12-18 09:47:00|112255.4|112230.4|112250.4|112225.4|112257.1|112232.1|112248.5|112223.5|23
1734515230000|2024-12-18 09:47:10|112251.2|112226.2|112251.1|112226.1|112254.6|112229.6|112248.9|112223.9|20
1734515240000|2024-12-18 09:47:20|112252.1|112227.1|112252.6|112227.6|112252.6|112227.6|112250.9|112225.9|8
1734515250000|2024-12-18 09:47:30|112251.8|112226.8|112250.5|112225.5|112251.8|112226.8|112248.3|112223.3|16
1734515260000|2024-12-18 09:47:40|112250.6|112225.6|112246.5|112221.5|112252.3|112227.3|112245.8|112220.8|23
1734515270000|2024-12-18 09:47:50|112245.7|112220.7|112234.2|112209.2|112246.3|112221.3|112232.9|112207.9|26
1734515280000|2024-12-18 09:48:00|112234|112209|112227.2|112202.2|112234|112209|112227.2|112202.2|28
1734515290000|2024-12-18 09:48:10|112228.3|112203.3|112241.3|112216.3|112242.5|112217.5|112228.2|112203.2|35
1734515300000|2024-12-18 09:48:20|112241.1|112216.1|112240.7|112215.7|112243.2|112218.2|112240.7|112215.7|10
1734515310000|2024-12-18 09:48:30|112239.8|112214.8|112250.8|112225.8|112256.4|112231.4|112239.8|112214.8|40
1734515320000|2024-12-18 09:48:40|112249.2|112224.2|112247.8|112222.8|112250.7|112225.7|112247.7|112222.7|26
1734515330000|2024-12-18 09:48:50|112248.9|112223.9|112248.6|112223.6|112250.8|112225.8|112248.1|112223.1|20
1734515340000|2024-12-18 09:49:00|112249.9|112224.9|112247|112222|112253.4|112228.4|112245.5|112220.5|22
1734515350000|2024-12-18 09:49:10|112246.1|112221.1|112246.8|112221.8|112247.4|112222.4|112243.9|112218.9|18
1734515360000|2024-12-18 09:49:20|112246.9|112221.9|112255.5|112230.5|112255.5|112230.5|112246.9|112221.9|13
1734515370000|2024-12-18 09:49:30|112253.7|112228.7|112255.6|112230.6|112255.8|112230.8|112253.7|112228.7|4
1734515380000|2024-12-18 09:49:40|112255.5|112230.5|112253.1|112228.1|112255.5|112230.5|112251.6|112226.6|10
1734515390000|2024-12-18 09:49:50|112253|112228|112298.1|112273.1|112298.6|112273.1|112253|112219.5|46
1734515400000|2024-12-18 09:50:00|112296.9|112271.9|112300.5|112275.5|112304.6|112279.6|112296|112271|22
1734515410000|2024-12-18 09:50:10|112300.7|112275.7|112283.5|112258.5|112300.7|112275.7|112281.7|112256.7|22
1734515420000|2024-12-18 09:50:20|112283.7|112258.7|112285.7|112260.7|112288|112263|112280|112255|22
1734515430000|2024-12-18 09:50:30|112285.8|112260.8|112285.8|112260.8|112286.9|112261.9|112282.2|112257.2|19
1734515440000|2024-12-18 09:50:40|112285.9|112260.9|112297.8|112272.8|112297.8|112272.8|112281.3|112256.3|22
1734515450000|2024-12-18 09:50:50|112298.7|112273.7|112294.5|112269.5|112301.4|112276.4|112294.5|112269.5|35
1734515460000|2024-12-18 09:51:00|112292.8|112267.8|112290.1|112265.1|112295.1|112270.1|112288.8|112263.8|25
1734515470000|2024-12-18 09:51:10|112289|112264|112290.8|112265.8|112291.8|112266.8|112287.1|112262.1|25
1734515480000|2024-12-18 09:51:20|112290.9|112265.9|112291.7|112266.7|112292.1|112267.1|112289.7|112264.7|14
1734515490000|2024-12-18 09:51:30|112292.2|112267.2|112292|112267|112295.9|112270.9|112289.4|112264.4|25
1734515500000|2024-12-18 09:51:40|112290.9|112265.9|112287.9|112262.9|112290.9|112265.9|112287.9|112262.9|22
1734515510000|2024-12-18 09:51:50|112287.2|112262.2|112290.3|112265.3|112291.7|112266.7|112287.2|112262.2|11
1734515520000|2024-12-18 09:52:00|112291|112266|112299.5|112274.5|112299.5|112274.5|112291|112266|23
1734515530000|2024-12-18 09:52:10|112299.1|112274.1|112296.6|112271.6|112302|112277|112291.7|112266.7|34
1734515540000|2024-12-18 09:52:20|112297.2|112272.2|112292.6|112267.6|112300.4|112275.4|112289.3|112264.3|26
1734515550000|2024-12-18 09:52:30|112292.7|112267.7|112293|112268|112293|112268|112292.6|112267.6|5
1734515560000|2024-12-18 09:52:40|112292.3|112267.3|112289.7|112264.7|112294.6|112269.6|112288.7|112263.7|19
1734515570000|2024-12-18 09:52:50|112288.9|112263.9|112288.1|112263.1|112289.2|112264.2|112286.5|112261.5|19
1734515580000|2024-12-18 09:53:00|112288.2|112263.2|112287.6|112262.6|112288.2|112263.2|112285.3|112260.3|22
1734515590000|2024-12-18 09:53:10|112288.4|112263.4|112289.8|112264.8|112291.2|112266.2|112286.9|112261.9|32
1734515600000|2024-12-18 09:53:20|112289.3|112264.3|112289.9|112264.9|112291.9|112266.9|112286.1|112261.1|19
1734515610000|2024-12-18 09:53:30|112289.5|112264.5|112286.8|112261.8|112295.9|112270.9|112286.8|112261.8|19
1734515620000|2024-12-18 09:53:40|112287.5|112262.5|112283|112258|112287.6|112262.6|112282.7|112257.7|11
1734515630000|2024-12-18 09:53:50|112284.1|112259.1|112288.8|112263.8|112289.9|112264.9|112284.1|112259.1|14
1734515640000|2024-12-18 09:54:00|112286.7|112261.7|112287.9|112262.9|112289.5|112264.5|112285.4|112260.4|31
1734515650000|2024-12-18 09:54:10|112286.9|112261.9|112298.3|112273.3|112301.9|112276.9|112286.9|112261.9|32
1734515660000|2024-12-18 09:54:20|112301.1|112276.1|112309.1|112284.1|112309.1|112284.1|112286|112261|26
1734515670000|2024-12-18 09:54:30|112310.4|112285.4|112309|112284|112311.5|112286.5|112305.2|112280.2|20
1734515680000|2024-12-18 09:54:40|112308.1|112283.1|112306.3|112281.3|112308.9|112283.9|112306.3|112281.3|9
1734515690000|2024-12-18 09:54:50|112306.1|112281.1|112303.6|112278.6|112309.4|112284.4|112298.4|112273.4|20
1734515700000|2024-12-18 09:55:00|112304.1|112279.1|112307.6|112282.6|112308.5|112283.5|112304.1|112279.1|16
1734515710000|2024-12-18 09:55:10|112307.1|112282.1|112302.8|112277.8|112308.6|112283.6|112301.7|112276.7|14
1734515720000|2024-12-18 09:55:20|112303.8|112278.8|112300|112275|112304.6|112279.6|112299.8|112274.8|17
1734515730000|2024-12-18 09:55:30|112299.8|112274.8|112297.8|112272.8|112299.8|112274.8|112296.7|112271.7|15
1734515740000|2024-12-18 09:55:40|112296.9|112271.9|112297.8|112272.8|112297.8|112272.8|112295.4|112270.4|15
1734515750000|2024-12-18 09:55:50|112298.2|112273.2|112297.8|112272.8|112298.9|112273.9|112296.9|112271.9|13
1734515760000|2024-12-18 09:56:00|112297.6|112272.6|112302.4|112277.4|112302.9|112277.9|112295.9|112270.9|17
1734515770000|2024-12-18 09:56:10|112302.2|112277.2|112299.7|112274.7|112302.2|112277.2|112297|112272|21
1734515780000|2024-12-18 09:56:20|112298.9|112273.9|112276.4|112251.4|112299.6|112274.6|112269.4|112244.4|24
1734515790000|2024-12-18 09:56:30|112275.7|112250.7|112277|112252|112278.3|112253.3|112275.1|112250.1|22
1734515800000|2024-12-18 09:56:40|112276.2|112251.2|112275.1|112250.1|112276.2|112251.2|112274.4|112249.4|7
1734515810000|2024-12-18 09:56:50|112275.4|112250.4|112268.8|112243.8|112276.3|112251.3|112266.8|112241.8|22
1734515820000|2024-12-18 09:57:00|112267.7|112242.7|112271.8|112246.8|112273.3|112248.3|112267|112242|42
1734515830000|2024-12-18 09:57:10|112272|112247|112272.8|112247.8|112272.8|112247.8|112271.6|112246.6|16
1734515840000|2024-12-18 09:57:20|112272.7|112247.7|112272.6|112247.6|112272.9|112247.9|112272.4|112247.4|10
1734515850000|2024-12-18 09:57:30|112272.4|112247.4|112273|112248|112278|112253|112267.6|112242.6|29
1734515860000|2024-12-18 09:57:40|112272.4|112247.4|112271.6|112246.6|112273.4|112248.4|112266.1|112241.1|35
1734515870000|2024-12-18 09:57:50|112270.3|112245.3|112270.8|112245.8|112273.5|112248.5|112265.8|112240.8|17
1734515880000|2024-12-18 09:58:00|112268.7|112243.7|112269.7|112244.7|112270.5|112245.5|112268.7|112243.7|24
1734515890000|2024-12-18 09:58:10|112270.7|112245.7|112268.4|112243.4|112272.3|112247.3|112268.4|112243.4|34
1734515900000|2024-12-18 09:58:20|112268.6|112243.6|112270.7|112245.7|112272.2|112247.2|112264.9|112239.9|54
1734515910000|2024-12-18 09:58:30|112270.2|112245.2|112270.5|112245.5|112271|112246|112267.9|112242.9|14
1734515920000|2024-12-18 09:58:40|112270.8|112245.8|112269.6|112244.6|112271.4|112246.4|112266.5|112241.5|40
1734515930000|2024-12-18 09:58:50|112271.4|112246.4|112269.6|112244.6|112271.8|112246.8|112269.3|112244.3|28
1734515940000|2024-12-18 09:59:00|112269.5|112244.5|112268.8|112243.8|112270.5|112245.5|112267.7|112242.7|34
1734515950000|2024-12-18 09:59:10|112269.8|112244.8|112263.8|112238.8|112270.7|112245.7|112263.5|112238.5|28
1734515960000|2024-12-18 09:59:20|112265.3|112240.3|112255.8|112230.8|112275.2|112240.3|112255|112225.2|24
1734515970000|2024-12-18 09:59:30|112254.2|112229.2|112272.8|112222.8|112274.8|112231.8|112253.8|112222.1|32
1734515980000|2024-12-18 09:59:40|112278.8|112228.8|112263.5|112213.5|112280.1|112234.8|112255.4|112212.1|30
1734515990000|2024-12-18 09:59:50|112262.4|112212.4|112261.6|112211.6|112268.1|112218.1|112259.5|112209.5|30
1734516000000|2024-12-18 10:00:00|112271.5|112221.5|112280.7|112230.7|112322.8|112235.8|112271.5|112190.9|28
1734516010000|2024-12-18 10:00:10|112283.7|112233.7|112283.3|112233.3|112290.9|112240.9|112279.2|112229.2|26
1734516020000|2024-12-18 10:00:20|112284.4|112234.4|112271.5|112246.5|112285.2|112247.6|112267.1|112225.3|51
1734516030000|2024-12-18 10:00:30|112272.6|112247.6|112270.4|112245.4|112272.8|112247.8|112268.8|112243.8|25
1734516040000|2024-12-18 10:00:40|112269.5|112244.5|112277.5|112252.5|112279|112254|112269.5|112244.5|35
1734516050000|2024-12-18 10:00:50|112278.2|112253.2|112274|112249|112278.3|112253.3|112272|112247|31
1734516060000|2024-12-18 10:01:00|112273.3|112248.3|112271.6|112246.6|112280.2|112255.2|112269.3|112244.3|35
1734516070000|2024-12-18 10:01:10|112272.5|112247.5|112264.8|112239.8|112281.5|112248.4|112263.9|112221|35
1734516080000|2024-12-18 10:01:20|112265.6|112240.6|112268|112243|112272.1|112247.1|112262|112237|32
1734516090000|2024-12-18 10:01:30|112268.4|112243.4|112266.6|112241.6|112270.1|112245.1|112262.8|112237.8|40
1734516100000|2024-12-18 10:01:40|112267|112242|112283.2|112258.2|112286|112261|112267|112242|21
1734516110000|2024-12-18 10:01:50|112282.7|112257.7|112300.3|112250.3|112302.6|112261.6|112277.7|112243.3|61
1734516120000|2024-12-18 10:02:00|112298.1|112248.1|112287.7|112262.7|112301.9|112262.7|112281.4|112247|43
1734516130000|2024-12-18 10:02:10|112287.6|112262.6|112283.4|112258.4|112301.7|112262.9|112282.5|112247.6|35
1734516140000|2024-12-18 10:02:20|112283.2|112258.2|112280.6|112255.6|112287.7|112262.7|112278.2|112253.2|37
1734516150000|2024-12-18 10:02:30|112278.9|112253.9|112289.5|112239.5|112293.8|112255.4|112268|112239.2|48
1734516160000|2024-12-18 10:02:40|112290.4|112240.4|112275.7|112250.7|112292.9|112252.7|112271.7|112237.3|58
1734516170000|2024-12-18 10:02:50|112272.7|112247.7|112280.3|112230.3|112290.7|112252.4|112262.6|112230.3|42
1734516180000|2024-12-18 10:03:00|112281.1|112231.1|112260.8|112235.8|112281.1|112244.9|112260.6|112231.1|48
1734516190000|2024-12-18 10:03:10|112264|112239|112269.7|112244.7|112270.5|112245.5|112261.8|112236.8|33
1734516200000|2024-12-18 10:03:20|112270|112245|112268.3|112243.3|112270|112245|112264.2|112239.2|23
1734516210000|2024-12-18 10:03:30|112268.4|112243.4|112262|112237|112273|112248|112258.7|112233.7|36
1734516220000|2024-12-18 10:03:40|112261.8|112236.8|112264.4|112239.4|112264.4|112239.4|112256.9|112231.9|28
1734516230000|2024-12-18 10:03:50|112263.6|112238.6|112233.3|112208.3|112264.9|112239.9|112229.7|112198|38
1734516240000|2024-12-18 10:04:00|112233.9|112208.9|112239.4|112214.4|112241.6|112216.6|112233.9|112208.9|14
1734516250000|2024-12-18 10:04:10|112238.5|112213.5|112235.2|112210.2|112239.1|112214.1|112230.1|112205.1|31
1734516260000|2024-12-18 10:04:20|112233.7|112208.7|112230.9|112205.9|112233.7|112208.7|112230.9|112205.9|11
1734516270000|2024-12-18 10:04:30|112231.8|112206.8|112229.6|112204.6|112234.5|112209.5|112229.6|112204.6|19
1734516280000|2024-12-18 10:04:40|112229.1|112204.1|112240.9|112215.9|112242.1|112217.1|112229.1|112204.1|24
1734516290000|2024-12-18 10:04:50|112241.7|112216.7|112239.4|112214.4|112243.4|112218.4|112236.9|112211.9|17
1734516300000|2024-12-18 10:05:00|112240.3|112215.3|112252.8|112227.8|112253.3|112228.3|112236.8|112211.8|29
1734516310000|2024-12-18 10:05:10|112253.7|112228.7|112259.4|112234.4|112259.4|112234.4|112252.1|112227.1|29
1734516320000|2024-12-18 10:05:20|112259.2|112234.2|112262|112237|112262|112237|112256.8|112231.8|30
1734516330000|2024-12-18 10:05:30|112262.1|112237.1|112266.9|112241.9|112266.9|112241.9|112262.1|112237.1|21
1734516340000|2024-12-18 10:05:40|112266.7|112241.7|112282.4|112257.4|112283.8|112258.8|112265.8|112240.8|21
1734516350000|2024-12-18 10:05:50|112283.8|112258.8|112291.1|112266.1|112291.1|112266.1|112282.8|112257.8|19
1734516360000|2024-12-18 10:06:00|112292|112267|112288.9|112263.9|112292.2|112267.2|112286.4|112261.4|26
1734516370000|2024-12-18 10:06:10|112289.6|112264.6|112290.5|112265.5|112292|112267|112285.8|112260.8|28
1734516380000|2024-12-18 10:06:20|112290.4|112265.4|112290.7|112265.7|112290.7|112265.7|112289.2|112264.2|6
1734516390000|2024-12-18 10:06:30|112291.5|112266.5|112292.8|112267.8|112292.8|112267.8|112291.5|112266.5|8
1734516400000|2024-12-18 10:06:40|112292.6|112267.6|112293.7|112268.7|112295.1|112270.1|112292.6|112267.6|15
1734516410000|2024-12-18 10:06:50|112294.2|112269.2|112294|112269|112296.5|112271.5|112294|112269|14
1734516420000|2024-12-18 10:07:00|112293.8|112268.8|112293.4|112268.4|112293.8|112268.8|112291|112266|12
1734516430000|2024-12-18 10:07:10|112294.2|112269.2|112293.7|112268.7|112297.5|112272.5|112291.2|112266.2|21
1734516440000|2024-12-18 10:07:20|112293.3|112268.3|112298.8|112273.8|112299|112274|112292.4|112267.4|19
1734516450000|2024-12-18 10:07:30|112299.8|112274.8|112298.4|112273.4|112301.1|112276.1|112297|112272|20
1734516460000|2024-12-18 10:07:40|112298.8|112273.8|112303.2|112278.2|112303.2|112278.2|112296.7|112271.7|18
1734516470000|2024-12-18 10:07:50|112303.5|112278.5|112297|112272|112303.5|112278.5|112295.6|112270.6|13
1734516480000|2024-12-18 10:08:00|112296.8|112271.8|112295.5|112270.5|112296.9|112271.9|112291.7|112266.7|22
1734516490000|2024-12-18 10:08:10|112296.6|112271.6|112293.1|112268.1|112298.2|112273.2|112291|112266|20
1734516500000|2024-12-18 10:08:20|112291.8|112266.8|112294.6|112269.6|112294.6|112269.6|112291.4|112266.4|15
1734516510000|2024-12-18 10:08:30|112293.3|112268.3|112295.4|112270.4|112297.4|112272.4|112293.3|112268.3|30
1734516520000|2024-12-18 10:08:40|112295.2|112270.2|112293.6|112268.6|112295.2|112270.2|112292.2|112267.2|14
1734516530000|2024-12-18 10:08:50|112294.5|112269.5|112304.8|112279.8|112304.8|112279.8|112294.5|112269.5|14
1734516540000|2024-12-18 10:09:00|112304|112279|112293.9|112268.9|112304|112279|112293.9|112268.9|22
1734516550000|2024-12-18 10:09:10|112293.2|112268.2|112295.1|112270.1|112297.7|112272.7|112292.1|112267.1|23
1734516560000|2024-12-18 10:09:20|112294.1|112269.1|112289.6|112264.6|112296.9|112271.9|112289.6|112264.6|17
1734516570000|2024-12-18 10:09:30|112290.8|112265.8|112287.7|112262.7|112291.9|112266.9|112287.7|112262.7|8
1734516580000|2024-12-18 10:09:40|112287.2|112262.2|112286.2|112261.2|112289.7|112264.7|112285.8|112260.8|11
1734516590000|2024-12-18 10:09:50|112285.4|112260.4|112284.6|112259.6|112285.5|112260.5|112282.3|112257.3|7
1734516600000|2024-12-18 10:10:00|112281.8|112256.8|112284.2|112259.2|112286|112261|112281.8|112256.8|7
1734516610000|2024-12-18 10:10:10|112285.1|112260.1|112285.8|112260.8|112286.3|112261.3|112285.1|112260.1|5
1734516620000|2024-12-18 10:10:20|112285.7|112260.7|112284.8|112259.8|112285.8|112260.8|112282.8|112257.8|7
1734516630000|2024-12-18 10:10:30|112282.3|112257.3|112283.6|112258.6|112286.2|112261.2|112281.3|112256.3|18
1734516640000|2024-12-18 10:10:40|112283.7|112258.7|112272.2|112247.2|112283.7|112258.7|112272.2|112247.2|14
1734516650000|2024-12-18 10:10:50|112273.7|112248.7|112273.4|112248.4|112273.9|112248.9|112271|112246|11
1734516660000|2024-12-18 10:11:00|112273.3|112248.3|112267.7|112242.7|112273.3|112248.3|112267.7|112242.7|5
1734516670000|2024-12-18 10:11:10|112256|112231|112235.1|112210.1|112256|112231|112235.1|112210.1|20
1734516680000|2024-12-18 10:11:20|112237.2|112212.2|112229.6|112204.6|112237.2|112212.2|112229.6|112204.6|16
1734516690000|2024-12-18 10:11:30|112230.4|112205.4|112225.2|112200.2|112237.2|112212.2|112224.2|112199.2|16
1734516700000|2024-12-18 10:11:40|112226.4|112201.4|112229.5|112204.5|112236.1|112211.1|112225.7|112200.7|21
1734516710000|2024-12-18 10:11:50|112228.8|112203.8|112227.8|112202.8|112230.2|112205.2|112227.6|112202.6|17
1734516720000|2024-12-18 10:12:00|112226.6|112201.6|112207.4|112182.4|112227.5|112202.5|112206|112181|19
1734516730000|2024-12-18 10:12:10|112207.9|112182.9|112216.3|112191.3|112217.3|112192.3|112201.7|112176.7|42
1734516740000|2024-12-18 10:12:20|112216.4|112191.4|112217.1|112192.1|112223.7|112198.7|112216.4|112191.4|28
1734516750000|2024-12-18 10:12:30|112216.6|112191.6|112221.8|112196.8|112222.3|112197.3|112216.6|112191.6|28
1734516760000|2024-12-18 10:12:40|112222.5|112197.5|112229.3|112204.3|112229.3|112204.3|112220.1|112195.1|25
1734516770000|2024-12-18 10:12:50|112227.9|112202.9|112231.8|112206.8|112232.9|112207.9|112227.9|112202.9|21
1734516780000|2024-12-18 10:13:00|112231.1|112206.1|112233.8|112208.8|112234.9|112209.9|112229.9|112204.9|31
1734516790000|2024-12-18 10:13:10|112234.7|112209.7|112232.7|112207.7|112237.5|112212.5|112232.7|112207.7|18
1734516800000|2024-12-18 10:13:20|112232.9|112207.9|112240.4|112215.4|112240.4|112215.4|112232.9|112207.9|33
1734516810000|2024-12-18 10:13:30|112241.6|112216.6|112234.3|112209.3|112241.6|112216.6|112234|112209|26
1734516820000|2024-12-18 10:13:40|112234.4|112209.4|112224.8|112199.8|112234.4|112209.4|112224.8|112199.8|20
1734516830000|2024-12-18 10:13:50|112220.1|112195.1|112218.8|112193.8|112221.3|112196.3|112215.9|112190.9|22
1734516840000|2024-12-18 10:14:00|112218.7|112193.7|112238.3|112213.3|112238.3|112213.3|112218|112193|26
1734516850000|2024-12-18 10:14:10|112238.4|112213.4|112231.3|112206.3|112238.4|112213.4|112231.3|112206.3|21
1734516860000|2024-12-18 10:14:20|112231.2|112206.2|112232|112207|112232.4|112207.4|112228.1|112203.1|21
1734516870000|2024-12-18 10:14:30|112233|112208|112220.2|112195.2|112233|112208|112215.2|112190.2|30
1734516880000|2024-12-18 10:14:40|112221.9|112196.9|112220.1|112195.1|112221.9|112196.9|112218.2|112193.2|18
1734516890000|2024-12-18 10:14:50|112220|112195|112221.5|112196.5|112224.9|112199.9|112220|112195|13
1734516900000|2024-12-18 10:15:00|112222.8|112197.8|112223.5|112198.5|112223.5|112198.5|112221.4|112196.4|14
1734516910000|2024-12-18 10:15:10|112222.5|112197.5|112224.4|112199.4|112234.1|112209.1|112222.5|112197.5|24
1734516920000|2024-12-18 10:15:20|112222.9|112197.9|112224.1|112199.1|112234.3|112209.3|112219.4|112194.4|25
1734516930000|2024-12-18 10:15:30|112227.1|112202.1|112227.7|112202.7|112230.3|112205.3|112226.8|112201.8|16
1734516940000|2024-12-18 10:15:40|112228|112203|112228.5|112203.5|112229.1|112204.1|112227.2|112202.2|10
1734516950000|2024-12-18 10:15:50|112228.3|112203.3|112243.3|112218.3|112243.3|112218.3|112227.4|112202.4|14
1734516960000|2024-12-18 10:16:00|112244|112219|112239.2|112214.2|112244|112219|112236.6|112211.6|16
1734516970000|2024-12-18 10:16:10|112238.4|112213.4|112229.7|112204.7|112238.4|112213.4|112228.6|112203.6|34
1734516980000|2024-12-18 10:16:20|112229.3|112204.3|112234.5|112209.5|112234.9|112209.9|112227.7|112202.7|20
1734516990000|2024-12-18 10:16:30|112235.1|112210.1|112237.4|112212.4|112238.8|112213.8|112235.1|112210.1|14
1734517000000|2024-12-18 10:16:40|112237.2|112212.2|112237.3|112212.3|112239.1|112214.1|112237.1|112212.1|4
1734517010000|2024-12-18 10:16:50|112239.4|112214.4|112237.9|112212.9|112239.4|112214.4|112234.5|112209.5|19
1734517020000|2024-12-18 10:17:00|112253.5|112228.5|112244.7|112219.7|112253.5|112228.5|112242.2|112217.2|22
1734517030000|2024-12-18 10:17:10|112244.6|112219.6|112243.5|112218.5|112244.6|112219.6|112243.3|112218.3|6
1734517040000|2024-12-18 10:17:20|112243.4|112218.4|112245|112220|112245|112220|112243.3|112218.3|11
1734517050000|2024-12-18 10:17:30|112245.8|112220.8|112246.6|112221.6|112249.7|112224.7|112242.3|112217.3|26
1734517060000|2024-12-18 10:17:40|112245.9|112220.9|112243.8|112218.8|112246.8|112221.8|112243.8|112218.8|17
1734517070000|2024-12-18 10:17:50|112243.1|112218.1|112244|112219|112244.8|112219.8|112241.5|112216.5|14
1734517080000|2024-12-18 10:18:00|112244.8|112219.8|112241.3|112216.3|112247.1|112222.1|112240.5|112215.5|20
1734517090000|2024-12-18 10:18:10|112240.5|112215.5|112240.8|112215.8|112241.2|112216.2|112239.7|112214.7|12
1734517100000|2024-12-18 10:18:20|112240.7|112215.7|112241.5|112216.5|112242.7|112217.7|112238.9|112213.9|15
1734517110000|2024-12-18 10:18:30|112241.7|112216.7|112241.7|112216.7|112241.7|112216.7|112238.9|112213.9|15
1734517120000|2024-12-18 10:18:40|112241|112216|112238|112213|112241.2|112216.2|112238|112213|10
1734517130000|2024-12-18 10:18:50|112238.8|112213.8|112238.1|112213.1|112239|112214|112238.1|112213.1|5
1734517140000|2024-12-18 10:19:00|112238|112213|112243.8|112218.8|112243.8|112218.8|112237.9|112212.9|16
1734517150000|2024-12-18 10:19:10|112244.4|112219.4|112259.8|112234.8|112259.8|112234.8|112243.6|112218.6|19
1734517160000|2024-12-18 10:19:20|112260.2|112235.2|112257.2|112232.2|112262.2|112237.2|112256.6|112231.6|14
1734517170000|2024-12-18 10:19:30|112257.6|112232.6|112257.4|112232.4|112257.8|112232.8|112255.6|112230.6|13
1734517180000|2024-12-18 10:19:40|112257.2|112232.2|112255.9|112230.9|112257.2|112232.2|112254.3|112229.3|11
1734517190000|2024-12-18 10:19:50|112254.7|112229.7|112248.7|112223.7|112254.7|112229.7|112248.7|112223.7|13
1734517200000|2024-12-18 10:20:00|112248.5|112223.5|112249.4|112224.4|112250.1|112225.1|112248.1|112223.1|10
1734517210000|2024-12-18 10:20:10|112248|112223|112248.4|112223.4|112249.1|112224.1|112248|112223|7
1734517220000|2024-12-18 10:20:20|112248.7|112223.7|112258|112233|112260|112235|112248.7|112223.7|14
1734517230000|2024-12-18 10:20:30|112258.8|112233.8|112262.2|112237.2|112265.2|112240.2|112258|112233|11
1734517240000|2024-12-18 10:20:40|112261.9|112236.9|112261|112236|112262.4|112237.4|112260.2|112235.2|10
1734517250000|2024-12-18 10:20:50|112260.6|112235.6|112259.9|112234.9|112260.6|112235.6|112258.5|112233.5|6
1734517260000|2024-12-18 10:21:00|112260|112235|112260.1|112235.1|112261.5|112236.5|112259.9|112234.9|6
1734517270000|2024-12-18 10:21:10|112261.4|112236.4|112261.5|112236.5|112261.6|112236.6|112261.4|112236.4|4
1734517280000|2024-12-18 10:21:20|112261.6|112236.6|112265.9|112240.9|112266.2|112241.2|112261.6|112236.6|13
1734517290000|2024-12-18 10:21:30|112265.1|112240.1|112269.5|112244.5|112269.5|112244.5|112264.1|112239.1|15
1734517300000|2024-12-18 10:21:40|112272.2|112247.2|112274.8|112249.8|112276.9|112251.9|112271.4|112246.4|24
1734517310000|2024-12-18 10:21:50|112274.9|112249.9|112274.5|112249.5|112275|112250|112273|112248|9
1734517320000|2024-12-18 10:22:00|112274.6|112249.6|112273.1|112248.1|112275.3|112250.3|112271.6|112246.6|11
1734517330000|2024-12-18 10:22:10|112273.2|112248.2|112273|112248|112273.2|112248.2|112273|112248|3
1734517340000|2024-12-18 10:22:20|112270.2|112245.2|112273.3|112248.3|112273.3|112248.3|112269.7|112244.7|12
1734517350000|2024-12-18 10:22:30|112272.3|112247.3|112272|112247|112272.9|112247.9|112269.1|112244.1|12
1734517360000|2024-12-18 10:22:40|112273.5|112248.5|112275|112250|112276.1|112251.1|112273.5|112248.5|17
1734517370000|2024-12-18 10:22:50|112276.9|112251.9|112277.1|112252.1|112277.3|112252.3|112275.2|112250.2|11
1734517380000|2024-12-18 10:23:00|112278.2|112253.2|112282.2|112257.2|112283.2|112258.2|112278.2|112253.2|16
1734517390000|2024-12-18 10:23:10|112282.3|112257.3|112282.3|112257.3|112282.6|112257.6|112282.2|112257.2|5
1734517400000|2024-12-18 10:23:20|112282.6|112257.6|112281.8|112256.8|112282.6|112257.6|112281|112256|5
1734517410000|2024-12-18 10:23:30|112283.3|112258.3|112281.3|112256.3|112283.7|112258.7|112281.3|112256.3|6
1734517420000|2024-12-18 10:23:40|112280.6|112255.6|112298|112273|112299.8|112274.8|112280.6|112255.6|19
1734517430000|2024-12-18 10:23:50|112297.6|112272.6|112293.4|112268.4|112298.8|112273.8|112290.8|112265.8|23
1734517440000|2024-12-18 10:24:00|112291.9|112266.9|112294.4|112269.4|112295.4|112270.4|112290.1|112265.1|25
1734517450000|2024-12-18 10:24:10|112294.2|112269.2|112290.5|112265.5|112294.5|112269.5|112289.1|112264.1|15
1734517460000|2024-12-18 10:24:20|112291.4|112266.4|112294.2|112269.2|112295.6|112270.6|112291.1|112266.1|23
1734517470000|2024-12-18 10:24:30|112295.5|112270.5|112296.6|112271.6|112296.8|112271.8|112293.6|112268.6|12
1734517480000|2024-12-18 10:24:40|112296.8|112271.8|112285|112260|112296.8|112271.8|112285|112260|25
1734517490000|2024-12-18 10:24:50|112283.4|112258.4|112298.2|112273.2|112299|112274|112283.4|112258.4|20
1734517500000|2024-12-18 10:25:00|112298.6|112273.6|112304.7|112279.7|112304.7|112279.7|112298.4|112273.4|24
1734517510000|2024-12-18 10:25:10|112304.6|112279.6|112301.2|112276.2|112304.6|112279.6|112301|112276|11
1734517520000|2024-12-18 10:25:20|112300.4|112275.4|112302|112277|112304|112279|112300.4|112275.4|13
1734517530000|2024-12-18 10:25:30|112302.8|112277.8|112303.5|112278.5|112305.7|112280.7|112302.8|112277.8|15
1734517540000|2024-12-18 10:25:40|112303.9|112278.9|112304.9|112279.9|112304.9|112279.9|112300.9|112275.9|11
1734517550000|2024-12-18 10:25:50|112305|112280|112301.3|112276.3|112305|112280|112301.3|112276.3|15
1734517560000|2024-12-18 10:26:00|112300|112275|112302.5|112277.5|112303.1|112278.1|112300|112275|12
1734517570000|2024-12-18 10:26:10|112302.6|112277.6|112291|112266|112320.4|112295.4|112291|112266|33
1734517580000|2024-12-18 10:26:20|112289|112264|112277.7|112252.7|112289|112264|112268.7|112243.7|32
1734517590000|2024-12-18 10:26:30|112278.2|112253.2|112283.8|112258.8|112284.8|112259.8|112275.4|112250.4|25
1734517600000|2024-12-18 10:26:40|112282.4|112257.4|112283.1|112258.1|112284|112259|112282.2|112257.2|13
1734517610000|2024-12-18 10:26:50|112283.2|112258.2|112284.7|112259.7|112285.1|112260.1|112283.2|112258.2|12
1734517620000|2024-12-18 10:27:00|112281|112256|112278.6|112253.6|112286.4|112261.4|112277|112252|26
1734517630000|2024-12-18 10:27:10|112278.5|112253.5|112277.1|112252.1|112281.9|112256.9|112277.1|112252.1|5
1734517640000|2024-12-18 10:27:20|112278|112253|112286.1|112261.1|112286.9|112261.9|112277.2|112252.2|22
1734517650000|2024-12-18 10:27:30|112285.2|112260.2|112282.5|112257.5|112286.1|112261.1|112280.3|112255.3|13
1734517660000|2024-12-18 10:27:40|112281.4|112256.4|112281.1|112256.1|112283.9|112258.9|112276.9|112251.9|16
1734517670000|2024-12-18 10:27:50|112279.9|112254.9|112282.6|112257.6|112283.2|112258.2|112279.9|112254.9|12
1734517680000|2024-12-18 10:28:00|112282.7|112257.7|112278.8|112253.8|112284.8|112259.8|112277.6|112252.6|26
1734517690000|2024-12-18 10:28:10|112278.6|112253.6|112285.2|112260.2|112285.2|112260.2|112278.6|112253.6|15
1734517700000|2024-12-18 10:28:20|112286.4|112261.4|112285.1|112260.1|112286.4|112261.4|112284.8|112259.8|7
1734517710000|2024-12-18 10:28:30|112285|112260|112287.9|112262.9|112288|112263|112282.1|112257.1|20
1734517720000|2024-12-18 10:28:40|112287.8|112262.8|112294|112269|112294|112269|112282.1|112257.1|24
1734517730000|2024-12-18 10:28:50|112293.3|112268.3|112294.5|112269.5|112297.6|112272.6|112291.1|112266.1|30
1734517740000|2024-12-18 10:29:00|112295.8|112270.8|112297.1|112272.1|112300.8|112275.8|112294.3|112269.3|20
1734517750000|2024-12-18 10:29:10|112298.4|112273.4|112295.4|112270.4|112300.2|112275.2|112293.5|112268.5|22
1734517760000|2024-12-18 10:29:20|112295.2|112270.2|112297.1|112272.1|112297.2|112272.2|112292.3|112267.3|15
1734517770000|2024-12-18 10:29:30|112295.6|112270.6|112298|112273|112299.1|112274.1|112295.6|112270.6|13
1734517780000|2024-12-18 10:29:40|112298.3|112273.3|112298.8|112273.8|112298.8|112273.8|112298.3|112273.3|2
1734517790000|2024-12-18 10:29:50|112298.7|112273.7|112300.1|112275.1|112302.4|112277.4|112296.8|112271.8|17
1734517800000|2024-12-18 10:30:00|112300.7|112275.7|112303.7|112278.7|112303.7|112278.7|112300.7|112275.7|12
1734517810000|2024-12-18 10:30:10|112304|112279|112303.3|112278.3|112304.4|112279.4|112302.3|112277.3|13
1734517820000|2024-12-18 10:30:20|112302.3|112277.3|112303.1|112278.1|112303.7|112278.7|112301.6|112276.6|17
1734517830000|2024-12-18 10:30:30|112304.4|112279.4|112304.3|112279.3|112305.7|112280.7|112303.2|112278.2|15
1734517840000|2024-12-18 10:30:40|112304.8|112279.8|112304.7|112279.7|112305.1|112280.1|112304.7|112279.7|5
1734517850000|2024-12-18 10:30:50|112304.2|112279.2|112299.5|112274.5|112305.4|112280.4|112299.5|112274.5|19
1734517860000|2024-12-18 10:31:00|112299.3|112274.3|112297.4|112272.4|112299.3|112274.3|112295.5|112270.5|24
1734517870000|2024-12-18 10:31:10|112297.2|112272.2|112307.5|112282.5|112312|112287|112297.2|112272.2|22
1734517880000|2024-12-18 10:31:20|112307.2|112282.2|112305.1|112280.1|112309.2|112284.2|112302.9|112277.9|32
1734517890000|2024-12-18 10:31:30|112305.2|112280.2|112336.8|112311.8|112336.8|112311.8|112304.4|112279.4|16
1734517900000|2024-12-18 10:31:40|112342.4|112317.4|112332.5|112307.5|112342.4|112317.4|112332.5|112307.5|30
1734517910000|2024-12-18 10:31:50|112331.6|112306.6|112334|112309|112334.2|112309.2|112331.6|112306.6|14
1734517920000|2024-12-18 10:32:00|112334.8|112309.8|112335|112310|112335|112310|112334.5|112309.5|12
1734517930000|2024-12-18 10:32:10|112334.9|112309.9|112333.9|112308.9|112334.9|112309.9|112333.7|112308.7|10
1734517940000|2024-12-18 10:32:20|112333.7|112308.7|112331|112306|112333.7|112308.7|112331|112306|9
1734517950000|2024-12-18 10:32:30|112330.8|112305.8|112326.4|112301.4|112332.7|112307.7|112326.4|112301.4|8
1734517960000|2024-12-18 10:32:40|112326.7|112301.7|112324.1|112299.1|112326.7|112301.7|112323.9|112298.9|12
1734517970000|2024-12-18 10:32:50|112326.9|112301.9|112328.5|112303.5|112330.1|112305.1|112326.9|112301.9|10
1734517980000|2024-12-18 10:33:00|112327.4|112302.4|112332.1|112307.1|112332.6|112307.6|112327.4|112302.4|14
1734517990000|2024-12-18 10:33:10|112331.8|112306.8|112343|112318|112343|112318|112331.8|112306.8|22
1734518000000|2024-12-18 10:33:20|112342.2|112317.2|112347.7|112322.7|112347.8|112322.8|112340.2|112315.2|25
1734518010000|2024-12-18 10:33:30|112348|112323|112349.9|112324.9|112351.6|112326.6|112347.7|112322.7|15
1734518020000|2024-12-18 10:33:40|112350|112325|112350.4|112325.4|112350.4|112325.4|112349.5|112324.5|10
1734518030000|2024-12-18 10:33:50|112351.1|112326.1|112352.9|112327.9|112353.4|112328.4|112350.5|112325.5|11
1734518040000|2024-12-18 10:34:00|112352.7|112327.7|112351.4|112326.4|112356.2|112331.2|112351.4|112326.4|21
1734518050000|2024-12-18 10:34:10|112351.3|112326.3|112352.9|112327.9|112353.5|112328.5|112351.1|112326.1|13
1734518060000|2024-12-18 10:34:20|112353.5|112328.5|112350.4|112325.4|112354.4|112329.4|112349.7|112324.7|17
1734518070000|2024-12-18 10:34:30|112351.8|112326.8|112350|112325|112352.6|112327.6|112349.9|112324.9|10
1734518080000|2024-12-18 10:34:40|112349.3|112324.3|112343.1|112318.1|112349.3|112324.3|112343.1|112318.1|12
1734518090000|2024-12-18 10:34:50|112343|112318|112344|112319|112344|112319|112336.4|112311.4|21
1734518100000|2024-12-18 10:35:00|112344.8|112319.8|112335.1|112310.1|112346.3|112321.3|112334.5|112309.5|25
1734518110000|2024-12-18 10:35:10|112334.6|112309.6|112324.8|112299.8|112334.6|112309.6|112320.9|112295.9|20
1734518120000|2024-12-18 10:35:20|112324|112299|112330.8|112305.8|112335.6|112310.6|112323.3|112298.3|26
1734518130000|2024-12-18 10:35:30|112331.7|112306.7|112333.4|112308.4|112334.2|112309.2|112331.7|112306.7|4
1734518140000|2024-12-18 10:35:40|112333.3|112308.3|112337.5|112312.5|112341.6|112316.6|112333.3|112308.3|25
1734518150000|2024-12-18 10:35:50|112337|112312|112345.5|112320.5|112348.2|112323.2|112335.3|112310.3|40
1734518160000|2024-12-18 10:36:00|112346.7|112321.7|112347.9|112322.9|112347.9|112322.9|112343.3|112318.3|12
1734518170000|2024-12-18 10:36:10|112347.1|112322.1|112334.6|112309.6|112351.8|112326.8|112334.6|112309.6|41
1734518180000|2024-12-18 10:36:20|112333.9|112308.9|112333.5|112308.5|112334.8|112309.8|112332.3|112307.3|20
1734518190000|2024-12-18 10:36:30|112333.1|112308.1|112336.3|112311.3|112336.3|112311.3|112330.1|112305.1|39
1734518200000|2024-12-18 10:36:40|112336.9|112311.9|112343|112318|112346.3|112321.3|112328.4|112303.4|27
1734518210000|2024-12-18 10:36:50|112342.7|112317.7|112334.4|112309.4|112342.7|112317.7|112333|112308|16
1734518220000|2024-12-18 10:37:00|112337.4|112312.4|112330.3|112305.3|112338.5|112313.5|112330.2|112305.2|33
1734518230000|2024-12-18 10:37:10|112331.7|112306.7|112333|112308|112335.4|112310.4|112328.2|112303.2|23
1734518240000|2024-12-18 10:37:20|112332.5|112307.5|112329.5|112304.5|112332.5|112307.5|112326.5|112301.5|16
1734518250000|2024-12-18 10:37:30|112329.3|112304.3|112332.2|112307.2|112333.3|112308.3|112328.6|112303.6|12
1734518260000|2024-12-18 10:37:40|112332|112307|112321|112296|112332|112307|112320.4|112295.4|23
1734518270000|2024-12-18 10:37:50|112321.1|112296.1|112319|112294|112325|112300|112319|112294|27
1734518280000|2024-12-18 10:38:00|112319.1|112294.1|112316|112291|112319.1|112294.1|112314.9|112289.9|22
1734518290000|2024-12-18 10:38:10|112316.3|112291.3|112302.7|112277.7|112316.3|112291.3|112300.4|112275.4|22
1734518300000|2024-12-18 10:38:20|112301.9|112276.9|112312.8|112287.8|112312.8|112287.8|112301.9|112276.9|23
1734518310000|2024-12-18 10:38:30|112312|112287|112306.8|112281.8|112315.1|112290.1|112305.5|112280.5|31
1734518320000|2024-12-18 10:38:40|112305.8|112280.8|112305.3|112280.3|112308.6|112283.6|112305.3|112280.3|17
1734518330000|2024-12-18 10:38:50|112304.4|112279.4|112301.8|112276.8|112305.9|112280.9|112300.7|112275.7|21
1734518340000|2024-12-18 10:39:00|112301|112276|112304.5|112279.5|112304.5|112279.5|112296|112271|14
1734518350000|2024-12-18 10:39:10|112305.5|112280.5|112319.2|112294.2|112323.9|112298.9|112305.5|112280.5|29
1734518360000|2024-12-18 10:39:20|112318.4|112293.4|112324|112299|112326.6|112301.6|112315.1|112290.1|41
1734518370000|2024-12-18 10:39:30|112323.1|112298.1|112315.9|112290.9|112323.1|112298.1|112313|112288|40
1734518380000|2024-12-18 10:39:40|112316.7|112291.7|112322.8|112297.8|112323.2|112298.2|112316.2|112291.2|19
1734518390000|2024-12-18 10:39:50|112322.2|112297.2|112322.2|112297.2|112323.6|112298.6|112322.1|112297.1|12
1734518400000|2024-12-18 10:40:00|112322.1|112297.1|112327.8|112302.8|112331.6|112306.6|112322.1|112297.1|27
1734518410000|2024-12-18 10:40:10|112327.1|112302.1|112328.1|112303.1|112328.1|112303.1|112326.5|112301.5|17
1734518420000|2024-12-18 10:40:20|112326.6|112301.6|112326|112301|112329.9|112304.9|112325.7|112300.7|23
1734518430000|2024-12-18 10:40:30|112326.5|112301.5|112330.4|112305.4|112334.1|112309.1|112324.6|112299.6|20
1734518440000|2024-12-18 10:40:40|112329.6|112304.6|112329.5|112304.5|112330.5|112305.5|112329.5|112304.5|5
1734518450000|2024-12-18 10:40:50|112330.3|112305.3|112327.3|112302.3|112330.3|112305.3|112324.7|112299.7|12
1734518460000|2024-12-18 10:41:00|112327.5|112302.5|112322.4|112297.4|112327.5|112302.5|112311.8|112286.8|33
1734518470000|2024-12-18 10:41:10|112321.7|112296.7|112322.2|112297.2|112324.1|112299.1|112321.4|112296.4|12
1734518480000|2024-12-18 10:41:20|112322.1|112297.1|112311.2|112286.2|112322.2|112297.2|112309.6|112284.6|22
1734518490000|2024-12-18 10:41:30|112309.3|112284.3|112295.2|112270.2|112311.2|112286.2|112290.3|112265.3|42
1734518500000|2024-12-18 10:41:40|112294.5|112269.5|112289.1|112264.1|112294.5|112269.5|112289.1|112264.1|21
1734518510000|2024-12-18 10:41:50|112288.9|112263.9|112288|112263|112290.5|112265.5|112288|112263|14
1734518520000|2024-12-18 10:42:00|112287.1|112262.1|112283.6|112258.6|112287.1|112262.1|112277.2|112252.2|33
1734518530000|2024-12-18 10:42:10|112284.4|112259.4|112280.7|112255.7|112289.3|112264.3|112279.2|112254.2|27
1734518540000|2024-12-18 10:42:20|112282.8|112257.8|112282.3|112257.3|112282.8|112257.8|112280.3|112255.3|24
1734518550000|2024-12-18 10:42:30|112282.2|112257.2|112273|112248|112282.3|112257.3|112271.5|112246.5|20
1734518560000|2024-12-18 10:42:40|112273.1|112248.1|112271.6|112246.6|112274.9|112249.9|112270.5|112245.5|27
1734518570000|2024-12-18 10:42:50|112271.7|112246.7|112273.5|112248.5|112274.7|112249.7|112271.4|112246.4|30
1734518580000|2024-12-18 10:43:00|112273.6|112248.6|112274.2|112249.2|112274.2|112249.2|112270.9|112245.9|16
1734518590000|2024-12-18 10:43:10|112274.3|112249.3|112269.6|112244.6|112274.5|112249.5|112269.6|112244.6|14
1734518600000|2024-12-18 10:43:20|112269.4|112244.4|112265.4|112240.4|112270.8|112245.8|112265.4|112240.4|26
1734518610000|2024-12-18 10:43:30|112265.6|112240.6|112266.4|112241.4|112267.3|112242.3|112265.3|112240.3|13
1734518620000|2024-12-18 10:43:40|112264.5|112239.5|112229.5|112204.5|112264.9|112239.9|112229.5|112204.5|38
1734518630000|2024-12-18 10:43:50|112229.6|112204.6|112223.1|112198.1|112229.6|112204.6|112222.2|112197.2|29
1734518640000|2024-12-18 10:44:00|112223.5|112198.5|112223.1|112198.1|112225.9|112200.9|112217.1|112192.1|32
1734518650000|2024-12-18 10:44:10|112222.5|112197.5|112239.1|112214.1|112243.5|112218.5|112222.5|112197.5|31
1734518660000|2024-12-18 10:44:20|112238.8|112213.8|112238.7|112213.7|112240.3|112215.3|112238.3|112213.3|12
1734518670000|2024-12-18 10:44:30|112239.2|112214.2|112244.9|112219.9|112244.9|112219.9|112238.7|112213.7|21
1734518680000|2024-12-18 10:44:40|112245.1|112220.1|112245.2|112220.2|112245.4|112220.4|112243.3|112218.3|16
1734518690000|2024-12-18 10:44:50|112244.4|112219.4|112244.3|112219.3|112246.6|112221.6|112243.6|112218.6|13
1734518700000|2024-12-18 10:45:00|112244.9|112219.9|112244.9|112219.9|112244.9|112219.9|112240.9|112215.9|16
1734518710000|2024-12-18 10:45:10|112244.1|112219.1|112242.8|112217.8|112244.5|112219.5|112241.5|112216.5|12
1734518720000|2024-12-18 10:45:20|112241.8|112216.8|112241.7|112216.7|112243.1|112218.1|112240.6|112215.6|15
1734518730000|2024-12-18 10:45:30|112241.9|112216.9|112243.7|112218.7|112243.7|112218.7|112240.7|112215.7|11
1734518740000|2024-12-18 10:45:40|112243.9|112218.9|112242.4|112217.4|112244|112219|112242.4|112217.4|11
1734518750000|2024-12-18 10:45:50|112233.9|112208.9|112228.7|112203.7|112233.9|112208.9|112227.6|112202.6|30
1734518760000|2024-12-18 10:46:00|112228.2|112203.2|112240.8|112215.8|112240.8|112215.8|112227.7|112202.7|19
1734518770000|2024-12-18 10:46:10|112241.2|112216.2|112241.6|112216.6|112241.8|112216.8|112240.2|112215.2|13
1734518780000|2024-12-18 10:46:20|112241.8|112216.8|112247.5|112222.5|112247.5|112222.5|112241.8|112216.8|17
1734518790000|2024-12-18 10:46:30|112248.3|112223.3|112250.5|112225.5|112254.3|112229.3|112245.5|112220.5|16
1734518800000|2024-12-18 10:46:40|112251.9|112226.9|112259.3|112234.3|112259.3|112234.3|112251.6|112226.6|18
1734518810000|2024-12-18 10:46:50|112258.6|112233.6|112265.7|112240.7|112268.7|112243.7|112258.6|112233.6|23
1734518820000|2024-12-18 10:47:00|112266.6|112241.6|112259.7|112234.7|112268.1|112243.1|112258.5|112233.5|22
1734518830000|2024-12-18 10:47:10|112259.1|112234.1|112260.4|112235.4|112270.7|112245.7|112258.3|112233.3|23
1734518840000|2024-12-18 10:47:20|112259.2|112234.2|112264.9|112239.9|112266.2|112241.2|112256.9|112231.9|23
1734518850000|2024-12-18 10:47:30|112264.6|112239.6|112260.5|112235.5|112264.6|112239.6|112260.5|112235.5|19
1734518860000|2024-12-18 10:47:40|112259.7|112234.7|112256.9|112231.9|112260.8|112235.8|112256.9|112231.9|19
1734518870000|2024-12-18 10:47:50|112254.9|112229.9|112247.7|112222.7|112256.2|112231.2|112245.6|112220.6|15
1734518880000|2024-12-18 10:48:00|112241|112216|112239.2|112214.2|112246.9|112221.9|112238.1|112213.1|24
1734518890000|2024-12-18 10:48:10|112239.8|112214.8|112250.6|112225.6|112254|112229|112235.1|112210.1|23
1734518900000|2024-12-18 10:48:20|112247.4|112222.4|112238.9|112213.9|112247.4|112222.4|112238.9|112213.9|15
1734518910000|2024-12-18 10:48:30|112239.2|112214.2|112237.5|112212.5|112241.4|112216.4|112237.5|112212.5|14
1734518920000|2024-12-18 10:48:40|112238.4|112213.4|112242.7|112217.7|112242.7|112217.7|112238.4|112213.4|9
1734518930000|2024-12-18 10:48:50|112242.9|112217.9|112242.7|112217.7|112244.3|112219.3|112241.7|112216.7|19
1734518940000|2024-12-18 10:49:00|112242.5|112217.5|112244.9|112219.9|112245|112220|112241.3|112216.3|13
1734518950000|2024-12-18 10:49:10|112243.7|112218.7|112235.9|112210.9|112244.9|112219.9|112234.5|112209.5|23
1734518960000|2024-12-18 10:49:20|112235.1|112210.1|112230.5|112205.5|112235.1|112210.1|112228.6|112203.6|21
1734518970000|2024-12-18 10:49:30|112230.7|112205.7|112233.7|112208.7|112233.7|112208.7|112230.7|112205.7|8
1734518980000|2024-12-18 10:49:40|112231.7|112206.7|112216|112191|112231.7|112206.7|112215.8|112190.8|15
1734518990000|2024-12-18 10:49:50|112216.5|112191.5|112216.5|112191.5|112216.5|112191.5|112215.9|112190.9|8
1734519000000|2024-12-18 10:50:00|112215.7|112190.7|112217.7|112192.7|112221.9|112196.9|112215.1|112190.1|19
1734519010000|2024-12-18 10:50:10|112217.1|112192.1|112211.9|112186.9|112218.5|112193.5|112209.2|112184.2|28
1734519020000|2024-12-18 10:50:20|112212.2|112187.2|112211.3|112186.3|112213.3|112188.3|112211.3|112186.3|7
1734519030000|2024-12-18 10:50:30|112212.2|112187.2|112215.4|112190.4|112218.2|112193.2|112212.2|112187.2|14
1734519040000|2024-12-18 10:50:40|112215|112190|112223.6|112198.6|112223.8|112198.8|112215|112190|18
1734519050000|2024-12-18 10:50:50|112224.6|112199.6|112228.1|112203.1|112228.1|112203.1|112224.6|112199.6|8
1734519060000|2024-12-18 10:51:00|112229.4|112204.4|112236.5|112211.5|112236.5|112211.5|112229.4|112204.4|16
1734519070000|2024-12-18 10:51:10|112237|112212|112239.8|112214.8|112239.8|112214.8|112234.9|112209.9|15
1734519080000|2024-12-18 10:51:20|112238.6|112213.6|112228.3|112203.3|112238.8|112213.8|112225.8|112200.8|25
1734519090000|2024-12-18 10:51:30|112228.5|112203.5|112229.8|112204.8|112229.8|112204.8|112228.5|112203.5|8
1734519100000|2024-12-18 10:51:40|112229.9|112204.9|112224.4|112199.4|112230.4|112205.4|112224.4|112199.4|13
1734519110000|2024-12-18 10:51:50|112224.6|112199.6|112224.7|112199.7|112225.8|112200.8|112224.1|112199.1|10
1734519120000|2024-12-18 10:52:00|112225.1|112200.1|112212.4|112187.4|112225.1|112200.1|112211.8|112186.8|20
1734519130000|2024-12-18 10:52:10|112211.7|112186.7|112213|112188|112214.4|112189.4|112211.7|112186.7|20
1734519140000|2024-12-18 10:52:20|112212.7|112187.7|112207|112182|112213.3|112188.3|112207|112182|13
1734519150000|2024-12-18 10:52:30|112206.9|112181.9|112189|112139|112208.8|112183.8|112176.6|112139|21
1734519160000|2024-12-18 10:52:40|112194.5|112144.5|112186.5|112161.5|112197.4|112161.5|112181.4|112142.7|35
1734519170000|2024-12-18 10:52:50|112185.5|112160.5|112186.8|112161.8|112188.4|112163.4|112184|112159|27
1734519180000|2024-12-18 10:53:00|112186.9|112161.9|112190.5|112165.5|112190.6|112165.6|112185.8|112160.8|27
1734519190000|2024-12-18 10:53:10|112189.9|112164.9|112183|112158|112189.9|112164.9|112182.1|112157.1|12
1734519200000|2024-12-18 10:53:20|112182.2|112157.2|112200.2|112175.2|112202.9|112177.9|112179.6|112154.6|43
1734519210000|2024-12-18 10:53:30|112199.4|112174.4|112201.1|112176.1|112204.3|112179.3|112196.6|112171.6|24
1734519220000|2024-12-18 10:53:40|112202|112177|112201.5|112176.5|112203.1|112178.1|112198.8|112173.8|15
1734519230000|2024-12-18 10:53:50|112201.7|112176.7|112202.8|112177.8|112203.9|112178.9|112201|112176|14
1734519240000|2024-12-18 10:54:00|112203.1|112178.1|112205.1|112180.1|112206.8|112181.8|112202.4|112177.4|19
1734519250000|2024-12-18 10:54:10|112206.1|112181.1|112206.9|112181.9|112208.9|112183.9|112204.8|112179.8|26
1734519260000|2024-12-18 10:54:20|112209.9|112184.9|112206.9|112181.9|112212|112187|112202.5|112177.5|26
1734519270000|2024-12-18 10:54:30|112209.4|112184.4|112208.1|112183.1|112210.3|112185.3|112205.6|112180.6|17
1734519280000|2024-12-18 10:54:40|112208.2|112183.2|112199.8|112174.8|112211.6|112186.6|112198.4|112173.4|22
1734519290000|2024-12-18 10:54:50|112198.3|112173.3|112205.2|112180.2|112205.2|112180.2|112195.9|112170.9|34
1734519300000|2024-12-18 10:55:00|112203.3|112178.3|112196.4|112171.4|112209.1|112184.1|112196.4|112171.4|19
1734519310000|2024-12-18 10:55:10|112195.9|112170.9|112197|112172|112199.1|112174.1|112194.9|112169.9|24
1734519320000|2024-12-18 10:55:20|112195.6|112170.6|112204.3|112179.3|112206.2|112181.2|112194.9|112169.9|22
1734519330000|2024-12-18 10:55:30|112204.9|112179.9|112204.8|112179.8|112205.2|112180.2|112202.6|112177.6|12
1734519340000|2024-12-18 10:55:40|112205|112180|112205.4|112180.4|112210|112185|112204.8|112179.8|20
1734519350000|2024-12-18 10:55:50|112196.6|112171.6|112191.1|112166.1|112199.7|112174.7|112190.8|112165.8|30
1734519360000|2024-12-18 10:56:00|112191.8|112166.8|112194.5|112169.5|112195.4|112170.4|112191|112166|23
1734519370000|2024-12-18 10:56:10|112196.2|112171.2|112189.5|112164.5|112197.7|112172.7|112189.5|112164.5|17
1734519380000|2024-12-18 10:56:20|112189.2|112164.2|112190.6|112165.6|112190.6|112165.6|112186.6|112161.6|13
1734519390000|2024-12-18 10:56:30|112191.4|112166.4|112188.3|112163.3|112191.4|112166.4|112187.3|112162.3|15
1734519400000|2024-12-18 10:56:40|112187.3|112162.3|112189.6|112164.6|112190.1|112165.1|112179.6|112154.6|34
1734519410000|2024-12-18 10:56:50|112190.3|112165.3|112192.3|112167.3|112192.3|112167.3|112189.4|112164.4|21
1734519420000|2024-12-18 10:57:00|112191.4|112166.4|112185|112160|112192.6|112167.6|112185|112160|15
1734519430000|2024-12-18 10:57:10|112184.1|112159.1|112183.5|112158.5|112184.1|112159.1|112178.5|112153.5|20
1734519440000|2024-12-18 10:57:20|112182.4|112157.4|112173.6|112148.6|112183.8|112158.8|112173.6|112148.6|24
1734519450000|2024-12-18 10:57:30|112174.4|112149.4|112170.6|112145.6|112174.4|112149.4|112170.6|112145.6|18
1734519460000|2024-12-18 10:57:40|112170.4|112145.4|112169.7|112144.7|112170.4|112145.4|112168.5|112143.5|12
1734519470000|2024-12-18 10:57:50|112168.9|112143.9|112169.4|112144.4|112170.6|112145.6|112166.4|112141.4|16
1734519480000|2024-12-18 10:58:00|112169.7|112144.7|112180.7|112155.7|112181.9|112156.9|112169.7|112144.7|17
1734519490000|2024-12-18 10:58:10|112180.9|112155.9|112179.6|112154.6|112180.9|112155.9|112179|112154|16
1734519500000|2024-12-18 10:58:20|112180.4|112155.4|112175.9|112150.9|112180.4|112155.4|112172.6|112147.6|15
1734519510000|2024-12-18 10:58:30|112176.8|112151.8|112174.7|112149.7|112176.8|112151.8|112172.9|112147.9|25
1734519520000|2024-12-18 10:58:40|112176|112151|112179.5|112154.5|112185|112160|112174.3|112149.3|34
1734519530000|2024-12-18 10:58:50|112180.9|112155.9|112177.5|112152.5|112181|112156|112177.2|112152.2|20
1734519540000|2024-12-18 10:59:00|112177|112152|112179.8|112154.8|112179.9|112154.9|112174.5|112149.5|30
1734519550000|2024-12-18 10:59:10|112179.1|112154.1|112181.1|112156.1|112182.4|112157.4|112179.1|112154.1|15
1734519560000|2024-12-18 10:59:20|112181|112156|112180.9|112155.9|112187.5|112162.5|112180.9|112155.9|22
1734519570000|2024-12-18 10:59:30|112182.1|112157.1|112181.5|112156.5|112182.1|112157.1|112180.1|112155.1|13
1734519580000|2024-12-18 10:59:40|112180|112155|112180.6|112155.6|112183.7|112158.7|112180|112155|22
1734519590000|2024-12-18 10:59:50|112181.5|112156.5|112182.1|112157.1|112184.5|112159.5|112180.4|112155.4|13
1734519600000|2024-12-18 11:00:00|112182.9|112157.9|112177|112152|112184.5|112159.5|112176.9|112151.9|24
1734519610000|2024-12-18 11:00:10|112178|112153|112180.7|112155.7|112181.1|112156.1|112177.6|112152.6|23
1734519620000|2024-12-18 11:00:20|112180.3|112155.3|112181.3|112156.3|112182.2|112157.2|112179.7|112154.7|19
1734519630000|2024-12-18 11:00:30|112182|112157|112201.1|112176.1|112202.5|112177.5|112182|112157|23
1734519640000|2024-12-18 11:00:40|112201.6|112176.6|112210.6|112185.6|112212.2|112187.2|112199.6|112174.6|35
1734519650000|2024-12-18 11:00:50|112212.1|112187.1|112211.5|112186.5|112216.3|112191.3|112211.5|112186.5|17
1734519660000|2024-12-18 11:01:00|112213.6|112188.6|112214.2|112189.2|112216|112191|112211.6|112186.6|26
1734519670000|2024-12-18 11:01:10|112213.6|112188.6|112213.2|112188.2|112214.5|112189.5|112211.7|112186.7|14
1734519680000|2024-12-18 11:01:20|112218.8|112193.8|112215|112190|112218.8|112193.8|112213.5|112188.5|25
1734519690000|2024-12-18 11:01:30|112214.3|112189.3|112215.4|112190.4|112216.2|112191.2|112213.7|112188.7|14
1734519700000|2024-12-18 11:01:40|112215.3|112190.3|112221.1|112196.1|112225.9|112200.9|112215.3|112190.3|22
1734519710000|2024-12-18 11:01:50|112222.4|112197.4|112221.9|112196.9|112223.2|112198.2|112220.7|112195.7|10
1734519720000|2024-12-18 11:02:00|112222.8|112197.8|112228.4|112203.4|112228.4|112203.4|112222.1|112197.1|13
1734519730000|2024-12-18 11:02:10|112226.4|112201.4|112229|112204|112229.5|112204.5|112226.4|112201.4|16
1734519740000|2024-12-18 11:02:20|112230.8|112205.8|112227.7|112202.7|112232.4|112207.4|112219.6|112194.6|30
1734519750000|2024-12-18 11:02:30|112228.6|112203.6|112228.9|112203.9|112228.9|112203.9|112226.8|112201.8|11
1734519760000|2024-12-18 11:02:40|112230.5|112205.5|112227.6|112202.6|112232.9|112207.9|112224.8|112199.8|35
1734519770000|2024-12-18 11:02:50|112229.4|112204.4|112229.2|112204.2|112229.4|112204.4|112225.5|112200.5|16
1734519780000|2024-12-18 11:03:00|112229.5|112204.5|112227.6|112202.6|112231.1|112206.1|112226|112201|26
1734519790000|2024-12-18 11:03:10|112228.4|112203.4|112228.2|112203.2|112230.3|112205.3|112228.2|112203.2|10
1734519800000|2024-12-18 11:03:20|112228.7|112203.7|112229.1|112204.1|112230.5|112205.5|112227.6|112202.6|16
1734519810000|2024-12-18 11:03:30|112227.6|112202.6|112214.5|112189.5|112227.6|112202.6|112214|112189|26
1734519820000|2024-12-18 11:03:40|112214.8|112189.8|112211.1|112186.1|112214.8|112189.8|112208.1|112183.1|24
1734519830000|2024-12-18 11:03:50|112212.5|112187.5|112211.5|112186.5|112214|112189|112211.1|112186.1|12
1734519840000|2024-12-18 11:04:00|112211.7|112186.7|112208.5|112183.5|112212.3|112187.3|112207.6|112182.6|13
1734519850000|2024-12-18 11:04:10|112209.1|112184.1|112209.7|112184.7|112214|112189|112208.5|112183.5|17
1734519860000|2024-12-18 11:04:20|112209.3|112184.3|112212.1|112187.1|112213.3|112188.3|112209.3|112184.3|12
1734519870000|2024-12-18 11:04:30|112212.7|112187.7|112213.1|112188.1|112213.1|112188.1|112210.9|112185.9|10
1734519880000|2024-12-18 11:04:40|112212.4|112187.4|112212.2|112187.2|112213|112188|112210.7|112185.7|10
1734519890000|2024-12-18 11:04:50|112211.6|112186.6|112213.2|112188.2|112215.3|112190.3|112211.6|112186.6|16
1734519900000|2024-12-18 11:05:00|112214|112189|112204.2|112179.2|112214|112189|112202.8|112177.8|14
1734519910000|2024-12-18 11:05:10|112203.6|112178.6|112197.5|112172.5|112204.2|112179.2|112196.2|112171.2|15
1734519920000|2024-12-18 11:05:20|112197.8|112172.8|112202.3|112177.3|112203.4|112178.4|112197.5|112172.5|14
1734519930000|2024-12-18 11:05:30|112202.9|112177.9|112199.8|112174.8|112202.9|112177.9|112198|112173|14
1734519940000|2024-12-18 11:05:40|112200.1|112175.1|112202.7|112177.7|112203.5|112178.5|112198.3|112173.3|13
1734519950000|2024-12-18 11:05:50|112203.6|112178.6|112203.2|112178.2|112204.1|112179.1|112203.2|112178.2|6
1734519960000|2024-12-18 11:06:00|112202.5|112177.5|112202.2|112177.2|112202.6|112177.6|112200.5|112175.5|16
1734519970000|2024-12-18 11:06:10|112202.3|112177.3|112205.4|112180.4|112205.4|112180.4|112202.3|112177.3|10
1734519980000|2024-12-18 11:06:20|112206.4|112181.4|112214.1|112189.1|112217.8|112192.8|112206.4|112181.4|20
1734519990000|2024-12-18 11:06:30|112213.5|112188.5|112213.1|112188.1|112213.8|112188.8|112211.4|112186.4|7
1734520000000|2024-12-18 11:06:40|112213|112188|112244|112219|112256|112220.8|112212.5|112184.4|32
1734520010000|2024-12-18 11:06:50|112243.1|112218.1|112225.8|112200.8|112243.1|112218.1|112225.8|112200.8|20
1734520020000|2024-12-18 11:07:00|112225.1|112200.1|112236.4|112211.4|112240.4|112215.4|112225.1|112200.1|18
1734520030000|2024-12-18 11:07:10|112236.7|112211.7|112237.6|112212.6|112237.6|112212.6|112232.7|112207.7|13
1734520040000|2024-12-18 11:07:20|112237.4|112212.4|112235.3|112210.3|112239.9|112214.9|112234.6|112209.6|18
1734520050000|2024-12-18 11:07:30|112235|112210|112233.1|112208.1|112235|112210|112232.2|112207.2|7
1734520060000|2024-12-18 11:07:40|112233|112208|112240.9|112215.9|112244.8|112219.8|112232.9|112207.9|19
1734520070000|2024-12-18 11:07:50|112241.8|112216.8|112240.2|112215.2|112241.8|112216.8|112239.9|112214.9|9
1734520080000|2024-12-18 11:08:00|112239.9|112214.9|112240.4|112215.4|112241.6|112216.6|112238.7|112213.7|17
1734520090000|2024-12-18 11:08:10|112240.2|112215.2|112239.3|112214.3|112240.9|112215.9|112237.1|112212.1|13
1734520100000|2024-12-18 11:08:20|112238.9|112213.9|112239.6|112214.6|112240.6|112215.6|112238.2|112213.2|16
1734520110000|2024-12-18 11:08:30|112240.4|112215.4|112248.1|112223.1|112248.9|112223.9|112240.4|112215.4|18
1734520120000|2024-12-18 11:08:40|112248.9|112223.9|112257.7|112232.7|112259.1|112234.1|112247.2|112222.2|36
1734520130000|2024-12-18 11:08:50|112258.5|112233.5|112269.3|112244.3|112269.3|112244.3|112255.4|112230.4|23
1734520140000|2024-12-18 11:09:00|112268.3|112243.3|112259.3|112234.3|112270.2|112245.2|112257.5|112232.5|19
1734520150000|2024-12-18 11:09:10|112259.2|112234.2|112252|112227|112260.6|112235.6|112252|112227|18
1734520160000|2024-12-18 11:09:20|112254.4|112229.4|112245.8|112220.8|112254.4|112229.4|112243.8|112218.8|27
1734520170000|2024-12-18 11:09:30|112245.7|112220.7|112235.9|112210.9|112249.9|112224.9|112235.9|112210.9|23
1734520180000|2024-12-18 11:09:40|112235|112210|112194.8|112169.8|112235|112210|112188.5|112163.5|39
1734520190000|2024-12-18 11:09:50|112195|112170|112203.7|112178.7|112204.5|112179.5|112194.6|112169.6|27
1734520200000|2024-12-18 11:10:00|112209.7|112184.7|112218.2|112193.2|112221|112196|112209.7|112184.7|18
1734520210000|2024-12-18 11:10:10|112220.2|112195.2|112224.4|112199.4|112226.5|112201.5|112219.8|112194.8|27
1734520220000|2024-12-18 11:10:20|112223.6|112198.6|112224.6|112199.6|112224.6|112199.6|112221|112196|13
1734520230000|2024-12-18 11:10:30|112225.1|112200.1|112233.8|112208.8|112234.2|112209.2|112223.3|112198.3|15
1734520240000|2024-12-18 11:10:40|112232.6|112207.6|112232.7|112207.7|112234.3|112209.3|112231.2|112206.2|17
1734520250000|2024-12-18 11:10:50|112233.5|112208.5|112230.9|112205.9|112235.7|112210.7|112230.9|112205.9|20
1734520260000|2024-12-18 11:11:00|112229.9|112204.9|112229.1|112204.1|112229.9|112204.9|112216.2|112191.2|21
1734520270000|2024-12-18 11:11:10|112229.2|112204.2|112230.9|112205.9|112231.4|112206.4|112228.5|112203.5|16
1734520280000|2024-12-18 11:11:20|112231|112206|112211.1|112186.1|112231.1|112206.1|112206.4|112181.4|22
1734520290000|2024-12-18 11:11:30|112210.9|112185.9|112216.1|112191.1|112216.1|112191.1|112209.6|112184.6|19
1734520300000|2024-12-18 11:11:40|112215.9|112190.9|112217.5|112192.5|112220.7|112195.7|112211.8|112186.8|22
1734520310000|2024-12-18 11:11:50|112217.3|112192.3|112216.3|112191.3|112217.5|112192.5|112216.3|112191.3|6
1734520320000|2024-12-18 11:12:00|112217.1|112192.1|112219.5|112194.5|112220|112195|112216.6|112191.6|15
1734520330000|2024-12-18 11:12:10|112219.2|112194.2|112212.3|112187.3|112222.7|112197.7|112212.3|112187.3|27
1734520340000|2024-12-18 11:12:20|112213.5|112188.5|112222.3|112197.3|112222.5|112197.5|112213.5|112188.5|16
1734520350000|2024-12-18 11:12:30|112223.2|112198.2|112232.3|112207.3|112232.3|112207.3|112223.2|112198.2|11
1734520360000|2024-12-18 11:12:40|112232.5|112207.5|112226.6|112201.6|112236.6|112211.6|112223|112198|38
1734520370000|2024-12-18 11:12:50|112227|112202|112219.7|112194.7|112227|112202|112219.5|112194.5|12
1734520380000|2024-12-18 11:13:00|112218.8|112193.8|112215.1|112190.1|112219.7|112194.7|112215.1|112190.1|12
1734520390000|2024-12-18 11:13:10|112213.8|112188.8|112205.2|112180.2|112213.8|112188.8|112203.4|112178.4|13
1734520400000|2024-12-18 11:13:20|112204.8|112179.8|112205.8|112180.8|112206.9|112181.9|112204.2|112179.2|12
1734520410000|2024-12-18 11:13:30|112205.2|112180.2|112199|112174|112205.2|112180.2|112197.8|112172.8|19
1734520420000|2024-12-18 11:13:40|112199.1|112174.1|112208.1|112183.1|112208.1|112183.1|112197.6|112172.6|13
1734520430000|2024-12-18 11:13:50|112208.3|112183.3|112207.7|112182.7|112211.5|112186.5|112207.6|112182.6|13
1734520440000|2024-12-18 11:14:00|112208.1|112183.1|112210.2|112185.2|112210.2|112185.2|112208.1|112183.1|9
1734520450000|2024-12-18 11:14:10|112211.2|112186.2|112205.7|112180.7|112212.2|112187.2|112205.2|112180.2|18
1734520460000|2024-12-18 11:14:20|112206.7|112181.7|112206.5|112181.5|112207.2|112182.2|112206.5|112181.5|8
1734520470000|2024-12-18 11:14:30|112206.6|112181.6|112213.5|112188.5|112213.8|112188.8|112206.6|112181.6|14
1734520480000|2024-12-18 11:14:40|112212.6|112187.6|112206.8|112181.8|112212.6|112187.6|112206.8|112181.8|13
1734520490000|2024-12-18 11:14:50|112207.1|112182.1|112206.7|112181.7|112208.5|112183.5|112205.7|112180.7|14
1734520500000|2024-12-18 11:15:00|112205.5|112180.5|112195.7|112170.7|112205.5|112180.5|112195.7|112170.7|20
1734520510000|2024-12-18 11:15:10|112192.2|112167.2|112177.5|112152.5|112192.2|112167.2|112176.4|112151.4|22
1734520520000|2024-12-18 11:15:20|112176.4|112151.4|112184.4|112159.4|112184.4|112159.4|112174.5|112149.5|15
1734520530000|2024-12-18 11:15:30|112184.6|112159.6|112203|112178|112203|112178|112184.6|112159.6|29
1734520540000|2024-12-18 11:15:40|112203.6|112178.6|112219.9|112194.9|112219.9|112194.9|112202.7|112177.7|14
1734520550000|2024-12-18 11:15:50|112219.8|112194.8|112219.2|112194.2|112219.8|112194.8|112218.3|112193.3|8
1734520560000|2024-12-18 11:16:00|112219.1|112194.1|112225.5|112200.5|112226.4|112201.4|112218.8|112193.8|25
1734520570000|2024-12-18 11:16:10|112228.2|112203.2|112243.1|112218.1|112243.1|112218.1|112226.9|112201.9|26
1734520580000|2024-12-18 11:16:20|112243.7|112218.7|112246|112221|112247.7|112222.7|112243.5|112218.5|30
1734520590000|2024-12-18 11:16:30|112245|112220|112249.8|112224.8|112252.2|112227.2|112245|112220|23
1734520600000|2024-12-18 11:16:40|112249.9|112224.9|112248.7|112223.7|112252.4|112227.4|112247.2|112222.2|24
1734520610000|2024-12-18 11:16:50|112248.6|112223.6|112256.7|112231.7|112256.7|112231.7|112248.6|112223.6|21
1734520620000|2024-12-18 11:17:00|112256.5|112231.5|112257.3|112232.3|112257.8|112232.8|112250.8|112225.8|20
1734520630000|2024-12-18 11:17:10|112258.1|112233.1|112257.5|112232.5|112258.4|112233.4|112257.5|112232.5|5
1734520640000|2024-12-18 11:17:20|112257.2|112232.2|112262.5|112237.5|112263|112238|112253.7|112228.7|21
1734520650000|2024-12-18 11:17:30|112267|112242|112264.4|112239.4|112267|112242|112263.5|112238.5|14
1734520660000|2024-12-18 11:17:40|112263.5|112238.5|112259.1|112234.1|112263.7|112238.7|112258.9|112233.9|12
1734520670000|2024-12-18 11:17:50|112257.6|112232.6|112274.7|112249.7|112275.4|112250.4|112256|112231|17
1734520680000|2024-12-18 11:18:00|112274.8|112249.8|112274.5|112249.5|112275.9|112250.9|112273.8|112248.8|12
1734520690000|2024-12-18 11:18:10|112274.3|112249.3|112258.9|112233.9|112275.1|112250.1|112256.7|112231.7|22
1734520700000|2024-12-18 11:18:20|112258|112233|112258|112233|112258|112233|112256.4|112231.4|10
1734520710000|2024-12-18 11:18:30|112257.8|112232.8|112264|112239|112264.8|112239.8|112252.4|112227.4|21
1734520720000|2024-12-18 11:18:40|112264.9|112239.9|112266.2|112241.2|112267.1|112242.1|112264.1|112239.1|15
1734520730000|2024-12-18 11:18:50|112266.9|112241.9|112268.6|112243.6|112270.9|112245.9|112266.9|112241.9|17
1734520740000|2024-12-18 11:19:00|112268.5|112243.5|112270.8|112245.8|112272.4|112247.4|112268.5|112243.5|16
1734520750000|2024-12-18 11:19:10|112271.7|112246.7|112271.1|112246.1|112273|112248|112271.1|112246.1|11
1734520760000|2024-12-18 11:19:20|112270.3|112245.3|112271.6|112246.6|112271.9|112246.9|112270.2|112245.2|10
1734520770000|2024-12-18 11:19:30|112271.8|112246.8|112269.5|112244.5|112271.8|112246.8|112267.9|112242.9|9
1734520780000|2024-12-18 11:19:40|112268.5|112243.5|112264.7|112239.7|112268.5|112243.5|112264.7|112239.7|9
1734520790000|2024-12-18 11:19:50|112264.9|112239.9|112267.3|112242.3|112267.3|112242.3|112264.8|112239.8|7
1734520800000|2024-12-18 11:20:00|112268.1|112243.1|112266.5|112241.5|112269.5|112244.5|112266.3|112241.3|16
1734520810000|2024-12-18 11:20:10|112267|112242|112266.3|112241.3|112268.4|112243.4|112266.3|112241.3|13
1734520820000|2024-12-18 11:20:20|112266.5|112241.5|112267.8|112242.8|112267.8|112242.8|112266.4|112241.4|8
1734520830000|2024-12-18 11:20:30|112268|112243|112253.5|112228.5|112268|112243|112249.6|112224.6|20
1734520840000|2024-12-18 11:20:40|112254.7|112229.7|112253.9|112228.9|112255.1|112230.1|112249.8|112224.8|32
1734520850000|2024-12-18 11:20:50|112254.4|112229.4|112255.2|112230.2|112255.3|112230.3|112253.3|112228.3|10
1734520860000|2024-12-18 11:21:00|112255.3|112230.3|112261.1|112236.1|112263.1|112238.1|112254|112229|22
1734520870000|2024-12-18 11:21:10|112260.6|112235.6|112259.9|112234.9|112261.4|112236.4|112259.9|112234.9|8
1734520880000|2024-12-18 11:21:20|112260|112235|112260.1|112235.1|112261.4|112236.4|112260|112235|9
1734520890000|2024-12-18 11:21:30|112261|112236|112265.1|112240.1|112266.1|112241.1|112261|112236|14
1734520900000|2024-12-18 11:21:40|112266.1|112241.1|112267.2|112242.2|112269.7|112244.7|112266.1|112241.1|21
1734520910000|2024-12-18 11:21:50|112267.9|112242.9|112273.7|112248.7|112274.6|112249.6|112264.6|112239.6|22
1734520920000|2024-12-18 11:22:00|112273.8|112248.8|112275.9|112250.9|112279.4|112254.4|112273.8|112248.8|16
1734520930000|2024-12-18 11:22:10|112276.8|112251.8|112277.3|112252.3|112277.7|112252.7|112276.3|112251.3|6
1734520940000|2024-12-18 11:22:20|112276.4|112251.4|112266.1|112241.1|112276.4|112251.4|112266.1|112241.1|25
1734520950000|2024-12-18 11:22:30|112267|112242|112252|112227|112267|112242|112252|112227|16
1734520960000|2024-12-18 11:22:40|112251.7|112226.7|112243.7|112218.7|112253.5|112228.5|112242.2|112217.2|22
1734520970000|2024-12-18 11:22:50|112243.1|112218.1|112244|112219|112244.3|112219.3|112242.7|112217.7|9
1734520980000|2024-12-18 11:23:00|112243.1|112218.1|112238.9|112213.9|112244.4|112219.4|112238.9|112213.9|18
1734520990000|2024-12-18 11:23:10|112238.2|112213.2|112240.4|112215.4|112240.4|112215.4|112238.2|112213.2|6
1734521000000|2024-12-18 11:23:20|112240.6|112215.6|112254.6|112229.6|112254.6|112229.6|112240.6|112215.6|22
1734521010000|2024-12-18 11:23:30|112255.6|112230.6|112259.8|112234.8|112260|112235|112255.6|112230.6|8
1734521020000|2024-12-18 11:23:40|112259.6|112234.6|112256.7|112231.7|112259.6|112234.6|112255.7|112230.7|10
1734521030000|2024-12-18 11:23:50|112255.7|112230.7|112254.4|112229.4|112256|112231|112252.9|112227.9|10
1734521040000|2024-12-18 11:24:00|112254.7|112229.7|112259.2|112234.2|112259.6|112234.6|112254.7|112229.7|14
1734521050000|2024-12-18 11:24:10|112260|112235|112263.2|112238.2|112263.2|112238.2|112257.8|112232.8|18
1734521060000|2024-12-18 11:24:20|112262.3|112237.3|112264.9|112239.9|112268.7|112243.7|112262.3|112237.3|14
1734521070000|2024-12-18 11:24:30|112264.2|112239.2|112265.6|112240.6|112267|112242|112261.6|112236.6|19
1734521080000|2024-12-18 11:24:40|112265.4|112240.4|112273.6|112248.6|112273.6|112248.6|112264.6|112239.6|16
1734521090000|2024-12-18 11:24:50|112271.9|112246.9|112272|112247|112273.2|112248.2|112271.5|112246.5|11
1734521100000|2024-12-18 11:25:00|112271.9|112246.9|112275.9|112250.9|112277.5|112252.5|112271.9|112246.9|13
1734521110000|2024-12-18 11:25:10|112276.3|112251.3|112270.7|112245.7|112277.1|112252.1|112269.4|112244.4|14
1734521120000|2024-12-18 11:25:20|112269.9|112244.9|112268.1|112243.1|112269.9|112244.9|112267.3|112242.3|9
1734521130000|2024-12-18 11:25:30|112267.3|112242.3|112269.9|112244.9|112270.7|112245.7|112267.3|112242.3|16
1734521140000|2024-12-18 11:25:40|112270.7|112245.7|112271.2|112246.2|112271.2|112246.2|112269.5|112244.5|12
1734521150000|2024-12-18 11:25:50|112270.3|112245.3|112260.9|112235.9|112271.1|112246.1|112260.9|112235.9|21
1734521160000|2024-12-18 11:26:00|112260.4|112235.4|112252.4|112227.4|112260.4|112235.4|112252.4|112227.4|13
1734521170000|2024-12-18 11:26:10|112252.5|112227.5|112253.5|112228.5|112256.4|112231.4|112252.5|112227.5|14
1734521180000|2024-12-18 11:26:20|112254.3|112229.3|112255.9|112230.9|112255.9|112230.9|112253.2|112228.2|12
1734521190000|2024-12-18 11:26:30|112257.7|112232.7|112251.5|112226.5|112258.3|112233.3|112249.8|112224.8|18
1734521200000|2024-12-18 11:26:40|112250.8|112225.8|112253.4|112228.4|112253.4|112228.4|112247.8|112222.8|12
1734521210000|2024-12-18 11:26:50|112253.5|112228.5|112227.3|112202.3|112254.5|112229.5|112221.8|112196.8|20
1734521220000|2024-12-18 11:27:00|112227.6|112202.6|112238.3|112188.3|112242.9|112208.2|112227.4|112188.3|18
1734521230000|2024-12-18 11:27:10|112240.2|112190.2|112241.5|112191.5|112247.3|112197.3|112239.3|112189.3|22
1734521240000|2024-12-18 11:27:20|112241.7|112191.7|112249.1|112199.1|112249.2|112199.2|112241.5|112191.5|15
1734521250000|2024-12-18 11:27:30|112250.6|112200.6|112252.2|112202.2|112253.4|112203.4|112248.7|112198.7|20
1734521260000|2024-12-18 11:27:40|112252|112202|112253.7|112203.7|112255.1|112205.1|112250.7|112200.7|17
1734521270000|2024-12-18 11:27:50|112252.3|112202.3|112255.3|112205.3|112255.3|112205.3|112244.7|112194.7|23
1734521280000|2024-12-18 11:28:00|112256.7|112206.7|112253.4|112203.4|112257|112207|112252.8|112202.8|12
1734521290000|2024-12-18 11:28:10|112252.5|112202.5|112250.2|112225.2|112254.5|112227.8|112242.6|112202.3|24
1734521300000|2024-12-18 11:28:20|112248.5|112223.5|112242.9|112217.9|112248.5|112223.5|112239.7|112214.7|35
1734521310000|2024-12-18 11:28:30|112242.2|112217.2|112237.6|112212.6|112245.6|112220.6|112234.9|112209.9|19
1734521320000|2024-12-18 11:28:40|112236|112211|112232.5|112207.5|112238.1|112213.1|112227.8|112202.8|21
1734521330000|2024-12-18 11:28:50|112231.9|112206.9|112229.3|112204.3|112236.8|112211.8|112229.3|112204.3|19
1734521340000|2024-12-18 11:29:00|112229.9|112204.9|112238.8|112213.8|112242.8|112217.8|112229.9|112204.9|22
1734521350000|2024-12-18 11:29:10|112238.3|112213.3|112235.4|112210.4|112238.3|112213.3|112234.8|112209.8|10
1734521360000|2024-12-18 11:29:20|112235.3|112210.3|112243.3|112218.3|112243.7|112218.7|112233|112208|27
1734521370000|2024-12-18 11:29:30|112241.8|112216.8|112245.4|112220.4|112246.9|112221.9|112241.3|112216.3|16
1734521380000|2024-12-18 11:29:40|112245.5|112220.5|112248.1|112223.1|112248.7|112223.7|112242.6|112217.6|26
1734521390000|2024-12-18 11:29:50|112247.6|112222.6|112254.2|112229.2|112254.8|112229.8|112244.8|112219.8|21
1734521400000|2024-12-18 11:30:00|112254.5|112229.5|112251|112226|112261|112236|112244.9|112219.9|41
1734521410000|2024-12-18 11:30:10|112251.4|112226.4|112246.5|112221.5|112251.5|112226.5|112245.2|112220.2|14
1734521420000|2024-12-18 11:30:20|112245.8|112220.8|112240.1|112215.1|112250.7|112225.7|112240.1|112215.1|38
1734521430000|2024-12-18 11:30:30|112241.1|112216.1|112247.9|112222.9|112249.9|112224.9|112239.3|112214.3|27
1734521440000|2024-12-18 11:30:40|112246.4|112221.4|112245.7|112220.7|112249.6|112224.6|112245.1|112220.1|22
1734521450000|2024-12-18 11:30:50|112244|112219|112242|112217|112245.1|112220.1|112236.9|112211.9|31
1734521460000|2024-12-18 11:31:00|112244.5|112219.5|112245.4|112220.4|112245.4|112220.4|112236.3|112211.3|31
1734521470000|2024-12-18 11:31:10|112246.7|112221.7|112247.7|112222.7|112250.5|112225.5|112241.1|112216.1|25
1734521480000|2024-12-18 11:31:20|112247.2|112222.2|112246.4|112221.4|112248.2|112223.2|112241.9|112216.9|24
1734521490000|2024-12-18 11:31:30|112245.6|112220.6|112250.2|112225.2|112250.9|112225.9|112245.3|112220.3|15
1734521500000|2024-12-18 11:31:40|112250|112225|112244.9|112219.9|112251.6|112226.6|112241.8|112216.8|32
1734521510000|2024-12-18 11:31:50|112244.1|112219.1|112244.9|112219.9|112247.8|112222.8|112243.4|112218.4|23
1734521520000|2024-12-18 11:32:00|112244.2|112219.2|112252.6|112227.6|112255.3|112230.3|112241.8|112216.8|37
1734521530000|2024-12-18 11:32:10|112253.3|112228.3|112243.4|112218.4|112255.1|112230.1|112243.4|112218.4|22
1734521540000|2024-12-18 11:32:20|112244.1|112219.1|112240.5|112215.5|112244.1|112219.1|112240.5|112215.5|16
1734521550000|2024-12-18 11:32:30|112240.6|112215.6|112242.9|112217.9|112242.9|112217.9|112236.8|112211.8|16
1734521560000|2024-12-18 11:32:40|112243.4|112218.4|112244.7|112219.7|112244.9|112219.9|112241.4|112216.4|19
1734521570000|2024-12-18 11:32:50|112244.8|112219.8|112243.7|112218.7|112244.8|112219.8|112243.7|112218.7|5
1734521580000|2024-12-18 11:33:00|112243.6|112218.6|112242.6|112217.6|112243.6|112218.6|112241.7|112216.7|11
1734521590000|2024-12-18 11:33:10|112242.3|112217.3|112241|112216|112242.3|112217.3|112241|112216|5
1734521600000|2024-12-18 11:33:20|112240.8|112215.8|112241.3|112216.3|112242.4|112217.4|112240.8|112215.8|10
1734521610000|2024-12-18 11:33:30|112241.2|112216.2|112241.3|112216.3|112242.8|112217.8|112237.5|112212.5|14
1734521620000|2024-12-18 11:33:40|112241.1|112216.1|112235.7|112210.7|112241.9|112216.9|112235.3|112210.3|15
1734521630000|2024-12-18 11:33:50|112233.2|112208.2|112238.7|112213.7|112240.5|112215.5|112233.2|112208.2|10
1734521640000|2024-12-18 11:34:00|112237.9|112212.9|112239.7|112214.7|112239.7|112214.7|112235.7|112210.7|8
1734521650000|2024-12-18 11:34:10|112239.8|112214.8|112237.3|112212.3|112239.8|112214.8|112235.1|112210.1|13
1734521660000|2024-12-18 11:34:20|112237.2|112212.2|112236.5|112211.5|112240|112215|112234.6|112209.6|16
1734521670000|2024-12-18 11:34:30|112237.3|112212.3|112238.7|112213.7|112239.6|112214.6|112235.8|112210.8|12
1734521680000|2024-12-18 11:34:40|112240.5|112215.5|112239.3|112214.3|112241.9|112216.9|112237.5|112212.5|20
1734521690000|2024-12-18 11:34:50|112238.4|112213.4|112237.3|112212.3|112239.4|112214.4|112237.3|112212.3|9
1734521700000|2024-12-18 11:35:00|112236.9|112211.9|112232.6|112207.6|112237|112212|112232.1|112207.1|18
1734521710000|2024-12-18 11:35:10|112232.4|112207.4|112229.4|112204.4|112232.4|112207.4|112227.8|112202.8|9
1734521720000|2024-12-18 11:35:20|112229.3|112204.3|112230.3|112205.3|112230.3|112205.3|112229.2|112204.2|9
1734521730000|2024-12-18 11:35:30|112227.6|112202.6|112212.9|112187.9|112230.3|112205.3|112212.1|112187.1|22
1734521740000|2024-12-18 11:35:40|112213.8|112188.8|112203.2|112178.2|112214.9|112189.9|112198.8|112173.8|21
1734521750000|2024-12-18 11:35:50|112204.1|112179.1|112207.9|112182.9|112207.9|112182.9|112203|112178|14
1734521760000|2024-12-18 11:36:00|112206.9|112181.9|112215.8|112190.8|112219.5|112194.5|112206.7|112181.7|29
1734521770000|2024-12-18 11:36:10|112216.1|112191.1|112213.2|112188.2|112216.4|112191.4|112213.2|112188.2|12
1734521780000|2024-12-18 11:36:20|112214.2|112189.2|112223.6|112198.6|112226.8|112201.8|112214.2|112189.2|10
1734521790000|2024-12-18 11:36:30|112224.4|112199.4|112227.7|112202.7|112228.4|112203.4|112224.4|112199.4|16
1734521800000|2024-12-18 11:36:40|112227.2|112202.2|112233.8|112208.8|112234.1|112209.1|112226.3|112201.3|21
1734521810000|2024-12-18 11:36:50|112233.9|112208.9|112232.8|112207.8|112233.9|112208.9|112231.6|112206.6|8
1734521820000|2024-12-18 11:37:00|112233|112208|112244.7|112219.7|112245.7|112220.7|112232.9|112207.9|26
1734521830000|2024-12-18 11:37:10|112243.9|112218.9|112239.6|112214.6|112243.9|112218.9|112237.6|112212.6|8
1734521840000|2024-12-18 11:37:20|112239.4|112214.4|112239.6|112214.6|112239.6|112214.6|112238.5|112213.5|5
1734521850000|2024-12-18 11:37:30|112239.9|112214.9|112235.3|112210.3|112240.4|112215.4|112235.3|112210.3|14
1734521860000|2024-12-18 11:37:40|112234.6|112209.6|112229.2|112204.2|112235.6|112210.6|112226.1|112201.1|22
1734521870000|2024-12-18 11:37:50|112228.5|112203.5|112225.8|112200.8|112229.7|112204.7|112225.2|112200.2|19
1734521880000|2024-12-18 11:38:00|112225.7|112200.7|112238.9|112213.9|112241.5|112216.5|112225.7|112200.7|25
1734521890000|2024-12-18 11:38:10|112238.7|112213.7|112238.5|112213.5|112241.8|112216.8|112236.7|112211.7|19
1734521900000|2024-12-18 11:38:20|112239.6|112214.6|112241.6|112216.6|112242.6|112217.6|112237.4|112212.4|16
1734521910000|2024-12-18 11:38:30|112240.8|112215.8|112239.3|112214.3|112241.6|112216.6|112234.7|112209.7|16
1734521920000|2024-12-18 11:38:40|112239.1|112214.1|112239.4|112214.4|112240.2|112215.2|112237.9|112212.9|11
1734521930000|2024-12-18 11:38:50|112240.4|112215.4|112236.4|112211.4|112240.4|112215.4|112227.2|112202.2|19
1734521940000|2024-12-18 11:39:00|112237.3|112212.3|112236.4|112211.4|112242.2|112217.2|112229.6|112204.6|24
1734521950000|2024-12-18 11:39:10|112236.3|112211.3|112237.6|112212.6|112241.3|112216.3|112235.4|112210.4|19
1734521960000|2024-12-18 11:39:20|112237.5|112212.5|112239.7|112214.7|112239.9|112214.9|112235.7|112210.7|16
1734521970000|2024-12-18 11:39:30|112238.9|112213.9|112233.6|112208.6|112238.9|112213.9|112233.6|112208.6|7
1734521980000|2024-12-18 11:39:40|112233.5|112208.5|112228.6|112203.6|112234.4|112209.4|112228.6|112203.6|24
1734521990000|2024-12-18 11:39:50|112228.2|112203.2|112220.5|112195.5|112229.4|112204.4|112215.2|112190.2|17
1734522000000|2024-12-18 11:40:00|112219.2|112194.2|112220.1|112195.1|112224.6|112199.6|112219.2|112194.2|21
1734522010000|2024-12-18 11:40:10|112220|112195|112220|112195|112220.7|112195.7|112219.9|112194.9|6
1734522020000|2024-12-18 11:40:20|112220.2|112195.2|112213.3|112188.3|112220.2|112195.2|112208.9|112183.9|18
1734522030000|2024-12-18 11:40:30|112213|112188|112197.9|112172.9|112213|112188|112196.4|112171.4|36
1734522040000|2024-12-18 11:40:40|112199.5|112174.5|112211.6|112186.6|112211.6|112186.6|112199.5|112174.5|29
1734522050000|2024-12-18 11:40:50|112211.5|112186.5|112213.3|112188.3|112213.8|112188.8|112211.2|112186.2|15
1734522060000|2024-12-18 11:41:00|112212.9|112187.9|112207.9|112182.9|112212.9|112187.9|112203.4|112178.4|24
1734522070000|2024-12-18 11:41:10|112207.5|112182.5|112207.2|112182.2|112207.5|112182.5|112200.5|112175.5|18
1734522080000|2024-12-18 11:41:20|112208.1|112183.1|112207.5|112182.5|112209.1|112184.1|112206.5|112181.5|18
1734522090000|2024-12-18 11:41:30|112207.2|112182.2|112206.4|112181.4|112211.1|112186.1|112205.9|112180.9|21
1734522100000|2024-12-18 11:41:40|112206.6|112181.6|112207.4|112182.4|112208.6|112183.6|112205.8|112180.8|16
1734522110000|2024-12-18 11:41:50|112206.5|112181.5|112206.7|112181.7|112211.5|112186.5|112204.8|112179.8|21
1734522120000|2024-12-18 11:42:00|112206.6|112181.6|112206.5|112181.5|112206.7|112181.7|112205.7|112180.7|9
1734522130000|2024-12-18 11:42:10|112206.8|112181.8|112190.2|112165.2|112206.9|112181.9|112189.5|112164.5|22
1734522140000|2024-12-18 11:42:20|112189.8|112164.8|112179.3|112154.3|112190.2|112165.2|112173|112148|31
1734522150000|2024-12-18 11:42:30|112179.2|112154.2|112178.8|112153.8|112180.3|112155.3|112177.9|112152.9|7
1734522160000|2024-12-18 11:42:40|112178.7|112153.7|112181.8|112156.8|112185.3|112160.3|112177.8|112152.8|24
1734522170000|2024-12-18 11:42:50|112182.1|112157.1|112181.1|112156.1|112182.9|112157.9|112180.3|112155.3|9
1734522180000|2024-12-18 11:43:00|112181|112156|112183.7|112158.7|112184.5|112159.5|112181|112156|12
1734522190000|2024-12-18 11:43:10|112183.6|112158.6|112181.3|112156.3|112183.6|112158.6|112178.4|112153.4|17
1734522200000|2024-12-18 11:43:20|112182.5|112157.5|112181|112156|112182.5|112157.5|112178.4|112153.4|24
1734522210000|2024-12-18 11:43:30|112180.1|112155.1|112188.7|112163.7|112190|112165|112180.1|112155.1|15
1734522220000|2024-12-18 11:43:40|112189.5|112164.5|112199.5|112174.5|112202.3|112177.3|112189.5|112164.5|21
1734522230000|2024-12-18 11:43:50|112199.3|112174.3|112199.3|112174.3|112200.4|112175.4|112199.2|112174.2|8
1734522240000|2024-12-18 11:44:00|112200.3|112175.3|112202.5|112177.5|112208.1|112183.1|112199.3|112174.3|22
1734522250000|2024-12-18 11:44:10|112206.5|112181.5|112207.3|112182.3|112213.1|112188.1|112203.8|112178.8|27
1734522260000|2024-12-18 11:44:20|112209.2|112184.2|112202.7|112177.7|112209.8|112184.8|112202.7|112177.7|19
1734522270000|2024-12-18 11:44:30|112202.8|112177.8|112194.4|112169.4|112202.8|112177.8|112193.4|112168.4|18
1734522280000|2024-12-18 11:44:40|112194|112169|112193.5|112168.5|112196.4|112171.4|112193.5|112168.5|12
1734522290000|2024-12-18 11:44:50|112193.1|112168.1|112179.1|112154.1|112195.3|112170.3|112174.4|112131.1|35
1734522300000|2024-12-18 11:45:00|112179.4|112154.4|112180.2|112155.2|112186.7|112161.7|112177|112152|38
1734522310000|2024-12-18 11:45:10|112180.4|112155.4|112182.6|112157.6|112183.5|112158.5|112180.4|112155.4|10
1734522320000|2024-12-18 11:45:20|112182.9|112157.9|112185.9|112160.9|112185.9|112160.9|112182.9|112157.9|13
1734522330000|2024-12-18 11:45:30|112185.8|112160.8|112183.7|112158.7|112185.8|112160.8|112179.8|112154.8|11
1734522340000|2024-12-18 11:45:40|112185.1|112160.1|112179.1|112154.1|112190.2|112165.2|112176.8|112151.8|30
1734522350000|2024-12-18 11:45:50|112179.2|112154.2|112179.9|112154.9|112180.8|112155.8|112177|112152|15
1734522360000|2024-12-18 11:46:00|112180.7|112155.7|112177.8|112152.8|112181.4|112156.4|112177.5|112152.5|15
1734522370000|2024-12-18 11:46:10|112177.3|112152.3|112178.3|112153.3|112180|112155|112175.4|112150.4|13
1734522380000|2024-12-18 11:46:20|112178.4|112153.4|112175.7|112150.7|112182.3|112157.3|112175.7|112150.7|21
1734522390000|2024-12-18 11:46:30|112169.8|112144.8|112153.9|112128.9|112169.8|112144.8|112150.4|112125.4|28
1734522400000|2024-12-18 11:46:40|112154.9|112129.9|112160.2|112135.2|112161.3|112136.3|112153.7|112128.7|27
1734522410000|2024-12-18 11:46:50|112157.5|112132.5|112155.3|112130.3|112158.6|112133.6|112155|112130|19
1734522420000|2024-12-18 11:47:00|112156.8|112131.8|112150.5|112125.5|112157.2|112132.2|112150.5|112125.5|32
1734522430000|2024-12-18 11:47:10|112150|112125|112152.9|112127.9|112152.9|112127.9|112146.8|112121.8|21
1734522440000|2024-12-18 11:47:20|112153.2|112128.2|112164.1|112139.1|112164.1|112139.1|112153.2|112128.2|14
1734522450000|2024-12-18 11:47:30|112165.9|112140.9|112163.6|112138.6|112168.4|112143.4|112161.3|112136.3|16
1734522460000|2024-12-18 11:47:40|112163.5|112138.5|112157.8|112132.8|112166.4|112141.4|112156.6|112131.6|20
1734522470000|2024-12-18 11:47:50|112157.9|112132.9|112154.7|112129.7|112157.9|112132.9|112153.3|112128.3|17
1734522480000|2024-12-18 11:48:00|112154|112129|112155.8|112130.8|112155.8|112130.8|112152|112127|16
1734522490000|2024-12-18 11:48:10|112156.7|112131.7|112157.6|112132.6|112161.7|112136.7|112155.6|112130.6|21
1734522500000|2024-12-18 11:48:20|112156.8|112131.8|112159.5|112134.5|112160.9|112135.9|112156.8|112131.8|15
1734522510000|2024-12-18 11:48:30|112158.8|112133.8|112179.9|112154.9|112192.7|112154.9|112158.1|112133.1|25
1734522520000|2024-12-18 11:48:40|112180.2|112155.2|112179.5|112154.5|112181.1|112156.1|112178.4|112153.4|13
1734522530000|2024-12-18 11:48:50|112180.2|112155.2|112179.9|112154.9|112182.6|112157.6|112179.9|112154.9|10
1734522540000|2024-12-18 11:49:00|112179.5|112154.5|112167.5|112142.5|112180.1|112155.1|112165.4|112140.4|16
1734522550000|2024-12-18 11:49:10|112167.1|112142.1|112175.4|112150.4|112175.4|112150.4|112167.1|112142.1|11
1734522560000|2024-12-18 11:49:20|112176.2|112151.2|112177.6|112152.6|112180.6|112155.6|112175.4|112150.4|19
1734522570000|2024-12-18 11:49:30|112176.7|112151.7|112177.4|112152.4|112178|112153|112176.6|112151.6|8
1734522580000|2024-12-18 11:49:40|112175.7|112150.7|112178.8|112153.8|112178.8|112153.8|112174.5|112149.5|10
1734522590000|2024-12-18 11:49:50|112178.7|112153.7|112182.5|112157.5|112183.1|112158.1|112177.8|112152.8|18
1734522600000|2024-12-18 11:50:00|112182.4|112157.4|112185.7|112160.7|112185.7|112160.7|112181|112156|21
1734522610000|2024-12-18 11:50:10|112186|112161|112186.6|112161.6|112187.7|112162.7|112186|112161|8
1734522620000|2024-12-18 11:50:20|112187.3|112162.3|112190.8|112165.8|112193.1|112168.1|112185.5|112160.5|31
1734522630000|2024-12-18 11:50:30|112189.9|112164.9|112192.6|112167.6|112193.2|112168.2|112188.5|112163.5|17
1734522640000|2024-12-18 11:50:40|112191.6|112166.6|112196.3|112171.3|112201.9|112176.9|112191.6|112166.6|18
1734522650000|2024-12-18 11:50:50|112197.3|112172.3|112213.2|112188.2|112215.6|112190.6|112197.3|112172.3|22
1734522660000|2024-12-18 11:51:00|112213.4|112188.4|112195.7|112170.7|112213.4|112188.4|112194.2|112169.2|23
1734522670000|2024-12-18 11:51:10|112196.6|112171.6|112197.5|112172.5|112197.5|112172.5|112194.6|112169.6|19
1734522680000|2024-12-18 11:51:20|112198.8|112173.8|112199.1|112174.1|112202.8|112177.8|112197.2|112172.2|19
1734522690000|2024-12-18 11:51:30|112199.9|112174.9|112206.1|112181.1|112206.1|112181.1|112199.8|112174.8|12
1734522700000|2024-12-18 11:51:40|112206.9|112181.9|112202.2|112177.2|112207.2|112182.2|112202.2|112177.2|25
1734522710000|2024-12-18 11:51:50|112202.1|112177.1|112208.5|112183.5|112208.5|112183.5|112202.1|112177.1|19
1734522720000|2024-12-18 11:52:00|112207.5|112182.5|112205.2|112180.2|112208.2|112183.2|112201.7|112176.7|18
1734522730000|2024-12-18 11:52:10|112205.9|112180.9|112206.4|112181.4|112207.7|112182.7|112204.7|112179.7|23
1734522740000|2024-12-18 11:52:20|112207|112182|112206.9|112181.9|112208.5|112183.5|112206.9|112181.9|9
1734522750000|2024-12-18 11:52:30|112207|112182|112207|112182|112207|112182|112206.8|112181.8|3
1734522760000|2024-12-18 11:52:40|112206.1|112181.1|112202.1|112177.1|112207.1|112182.1|112196.2|112171.2|35
1734522770000|2024-12-18 11:52:50|112203.4|112178.4|112209|112184|112209|112184|112202.5|112177.5|13
1734522780000|2024-12-18 11:53:00|112208.1|112183.1|112211.1|112186.1|112211.1|112186.1|112205.6|112180.6|22
1734522790000|2024-12-18 11:53:10|112210.3|112185.3|112209.8|112184.8|112210.4|112185.4|112209.4|112184.4|9
1734522800000|2024-12-18 11:53:20|112209.6|112184.6|112213.6|112188.6|112213.6|112188.6|112209.6|112184.6|8
1734522810000|2024-12-18 11:53:30|112212.7|112187.7|112218.4|112193.4|112218.4|112193.4|112212.7|112187.7|28
1734522820000|2024-12-18 11:53:40|112217.7|112192.7|112216.9|112191.9|112219.3|112194.3|112214.9|112189.9|28
1734522830000|2024-12-18 11:53:50|112215.4|112190.4|112213.4|112188.4|112215.8|112190.8|112211|112186|34
1734522840000|2024-12-18 11:54:00|112211.8|112186.8|112221.5|112196.5|112225.3|112200.3|112208.4|112183.4|18
1734522850000|2024-12-18 11:54:10|112221.4|112196.4|112212|112187|112223.2|112198.2|112212|112187|22
1734522860000|2024-12-18 11:54:20|112211.5|112186.5|112213.5|112188.5|112213.7|112188.7|112206|112181|15
1734522870000|2024-12-18 11:54:30|112213.7|112188.7|112197.8|112172.8|112214|112189|112197.8|112172.8|16
1734522880000|2024-12-18 11:54:40|112196.8|112171.8|112200.1|112175.1|112202.7|112177.7|112196.1|112171.1|33
1734522890000|2024-12-18 11:54:50|112200.2|112175.2|112200.6|112175.6|112203.9|112178.9|112198.9|112173.9|17
1734522900000|2024-12-18 11:55:00|112199.4|112174.4|112192.1|112167.1|112205|112180|112192.1|112167.1|21
1734522910000|2024-12-18 11:55:10|112190.1|112165.1|112188.8|112163.8|112190.1|112165.1|112182.2|112157.2|23
1734522920000|2024-12-18 11:55:20|112188|112163|112182.3|112157.3|112189|112164|112179.7|112154.7|18
1734522930000|2024-12-18 11:55:30|112183.2|112158.2|112188.2|112163.2|112196.3|112171.3|112183.2|112158.2|36
1734522940000|2024-12-18 11:55:40|112187|112162|112167.9|112142.9|112187|112162|112165.5|112140.5|33
1734522950000|2024-12-18 11:55:50|112168.8|112143.8|112165.4|112140.4|112170.2|112145.2|112164.2|112139.2|18
1734522960000|2024-12-18 11:56:00|112164.7|112139.7|112172|112147|112175|112150|112163.6|112138.6|24
1734522970000|2024-12-18 11:56:10|112172.8|112147.8|112168.7|112143.7|112173.4|112148.4|112168.5|112143.5|20
1734522980000|2024-12-18 11:56:20|112168|112143|112164.4|112139.4|112168|112143|112161.1|112136.1|12
1734522990000|2024-12-18 11:56:30|112165.2|112140.2|112162|112137|112168.5|112143.5|112162|112137|12
1734523000000|2024-12-18 11:56:40|112166|112141|112157.4|112132.4|112166|112141|112157.4|112132.4|25
1734523010000|2024-12-18 11:56:50|112157.5|112132.5|112155.7|112130.7|112159.8|112134.8|112155.7|112130.7|20
1734523020000|2024-12-18 11:57:00|112156.5|112131.5|112166.4|112141.4|112166.4|112141.4|112156.5|112131.5|13
1734523030000|2024-12-18 11:57:10|112163.7|112138.7|112160.5|112135.5|112163.7|112138.7|112160.4|112135.4|6
1734523040000|2024-12-18 11:57:20|112160|112135|112162.1|112137.1|112166.1|112141.1|112160|112135|25
1734523050000|2024-12-18 11:57:30|112165.2|112140.2|112167.7|112142.7|112173.5|112148.5|112165.2|112140.2|18
1734523060000|2024-12-18 11:57:40|112167.9|112142.9|112164.6|112139.6|112168.1|112143.1|112163.6|112138.6|18
1734523070000|2024-12-18 11:57:50|112163.6|112138.6|112173.3|112148.3|112173.3|112148.3|112163.6|112138.6|16
1734523080000|2024-12-18 11:58:00|112174|112149|112179.1|112154.1|112179.2|112154.2|112173.3|112148.3|46
1734523090000|2024-12-18 11:58:10|112178.3|112153.3|112176.5|112151.5|112179.6|112154.6|112174.8|112149.8|9
1734523100000|2024-12-18 11:58:20|112176.2|112151.2|112183.2|112158.2|112183.2|112158.2|112167.8|112142.8|19
1734523110000|2024-12-18 11:58:30|112183.8|112158.8|112184.2|112159.2|112186|112161|112183.8|112158.8|12
1734523120000|2024-12-18 11:58:40|112184.3|112159.3|112189.8|112164.8|112190.7|112165.7|112184.3|112159.3|10
1734523130000|2024-12-18 11:58:50|112190.6|112165.6|112194.3|112169.3|112196.4|112171.4|112188.6|112163.6|21
1734523140000|2024-12-18 11:59:00|112197.9|112172.9|112197.9|112172.9|112201.7|112176.7|112194|112169|18
1734523150000|2024-12-18 11:59:10|112197.3|112172.3|112218.2|112193.2|112235.2|112204.8|112195.5|112170.5|33
1734523160000|2024-12-18 11:59:20|112216.7|112191.7|112215.5|112190.5|112224.7|112199.7|112211.3|112186.3|27
1734523170000|2024-12-18 11:59:30|112216.1|112191.1|112213.5|112188.5|112216.1|112191.1|112213.5|112188.5|10
1734523180000|2024-12-18 11:59:40|112213.4|112188.4|112213.9|112188.9|112213.9|112188.9|112212.1|112187.1|7
1734523190000|2024-12-18 11:59:50|112213.2|112188.2|112210.9|112185.9|112217.5|112192.5|112208.1|112183.1|18
1734523200000|2024-12-18 12:00:00|112210.6|112185.6|112228.2|112203.2|112231.1|112206.1|112210.6|112185.6|32
1734523210000|2024-12-18 12:00:10|112228.7|112203.7|112243.2|112193.2|112243.5|112203.7|112228.7|112193|7
1734523220000|2024-12-18 12:00:20|112243.1|112193.1|112248.8|112198.8|112249.6|112199.6|112242.6|112192.6|19
1734523230000|2024-12-18 12:00:30|112249.8|112199.8|112249.7|112199.7|112249.9|112199.9|112247|112197|14
1734523240000|2024-12-18 12:00:40|112249.8|112199.8|112248.1|112198.1|112250.1|112200.1|112247.3|112197.3|15
1734523250000|2024-12-18 12:00:50|112247.9|112197.9|112231.5|112181.5|112247.9|112197.9|112228.8|112178.8|31
1734523260000|2024-12-18 12:01:00|112230.5|112180.5|112240.1|112190.1|112240.1|112190.1|112228.5|112178.5|12
1734523270000|2024-12-18 12:01:10|112239.9|112189.9|112232.1|112182.1|112240.7|112190.7|112231.1|112181.1|19
1734523280000|2024-12-18 12:01:20|112230.9|112180.9|112228.4|112178.4|112232|112182|112227.7|112177.7|24
1734523290000|2024-12-18 12:01:30|112229.6|112179.6|112245|112195|112245|112195|112229.6|112179.6|13
1734523300000|2024-12-18 12:01:40|112245.4|112195.4|112245.3|112195.3|112245.6|112195.6|112245.3|112195.3|6
1734523310000|2024-12-18 12:01:50|112246.3|112196.3|112245.1|112195.1|112246.3|112196.3|112244.8|112194.8|7
1734523320000|2024-12-18 12:02:00|112245|112195|112256.3|112206.3|112259.2|112209.2|112244.6|112194.6|21
1734523330000|2024-12-18 12:02:10|112256.2|112206.2|112256|112206|112256.3|112206.3|112256|112206|6
1734523340000|2024-12-18 12:02:20|112256.3|112206.3|112255.2|112205.2|112257.8|112207.8|112255.2|112205.2|12
1734523350000|2024-12-18 12:02:30|112255.3|112205.3|112260.3|112210.3|112260.3|112210.3|112255.2|112205.2|8
1734523360000|2024-12-18 12:02:40|112260.5|112210.5|112260.2|112210.2|112262.1|112212.1|112260.2|112210.2|10
1734523370000|2024-12-18 12:02:50|112260.3|112210.3|112258.8|112208.8|112261.1|112211.1|112258.8|112208.8|5
1734523380000|2024-12-18 12:03:00|112259.2|112209.2|112258.6|112208.6|112263.3|112213.3|112257.1|112207.1|15
1734523390000|2024-12-18 12:03:10|112258.8|112208.8|112258.3|112208.3|112260|112210|112256.9|112206.9|10
1734523400000|2024-12-18 12:03:20|112259.1|112209.1|112265.9|112215.9|112267.1|112217.1|112258.3|112208.3|21
1734523410000|2024-12-18 12:03:30|112266.3|112216.3|112265.8|112215.8|112267.2|112217.2|112265.6|112215.6|9
1734523420000|2024-12-18 12:03:40|112266|112216|112264.5|112214.5|112266.6|112216.6|112264.5|112214.5|8
1734523430000|2024-12-18 12:03:50|112264.1|112214.1|112263.7|112213.7|112264.1|112214.1|112263.5|112213.5|7
1734523440000|2024-12-18 12:04:00|112264.1|112214.1|112262.6|112212.6|112264.1|112214.1|112262.6|112212.6|8
1734523450000|2024-12-18 12:04:10|112260|112210|112263.3|112213.3|112265|112215|112258.9|112208.9|17
1734523460000|2024-12-18 12:04:20|112262.7|112212.7|112255.4|112205.4|112262.7|112212.7|112255.3|112205.3|27
1734523470000|2024-12-18 12:04:30|112256.6|112206.6|112257.4|112207.4|112257.4|112207.4|112256.4|112206.4|7
1734523480000|2024-12-18 12:04:40|112258.6|112208.6|112255.8|112205.8|112258.6|112208.6|112255.8|112205.8|14
1734523490000|2024-12-18 12:04:50|112256.2|112206.2|112257.2|112207.2|112257.2|112207.2|112256.2|112206.2|7
1734523500000|2024-12-18 12:05:00|112257.3|112207.3|112252.4|112202.4|112257.8|112207.8|112251.1|112201.1|15
1734523510000|2024-12-18 12:05:10|112252.2|112202.2|112202.5|112152.5|112252.6|112202.6|112202.3|112152.3|23
1734523520000|2024-12-18 12:05:20|112203.2|112153.2|112210.2|112160.2|112210.9|112160.9|112202.9|112152.9|22
1734523530000|2024-12-18 12:05:30|112210.1|112160.1|112209|112159|112210.1|112160.1|112207.4|112157.4|17
1734523540000|2024-12-18 12:05:40|112208.6|112158.6|112212|112162|112213.1|112163.1|112208.5|112158.5|25
1734523550000|2024-12-18 12:05:50|112213.4|112163.4|112210.9|112160.9|112214.8|112164.8|112209.1|112159.1|28
1734523560000|2024-12-18 12:06:00|112210.6|112160.6|112229|112179|112234.6|112195.7|112207.5|112157.5|21
1734523570000|2024-12-18 12:06:10|112228.8|112178.8|112232.9|112182.9|112233.9|112183.9|112228.8|112178.8|10
1734523580000|2024-12-18 12:06:20|112232|112182|112231.7|112181.7|112235.2|112185.2|112231.3|112181.3|13
1734523590000|2024-12-18 12:06:30|112231.8|112181.8|112229.5|112179.5|112233.9|112193.5|112215.8|112177.1|23
1734523600000|2024-12-18 12:06:40|112229|112179|112222.4|112172.4|112229.5|112179.5|112222.4|112172.4|26
1734523610000|2024-12-18 12:06:50|112218.7|112168.7|112230.2|112180.2|112230.2|112180.2|112216.3|112166.3|17
1734523620000|2024-12-18 12:07:00|112230.1|112180.1|112236.5|112186.5|112236.5|112186.5|112230.1|112180.1|15
1734523630000|2024-12-18 12:07:10|112237.6|112187.6|112242.2|112192.2|112242.2|112192.2|112237.6|112187.6|10
1734523640000|2024-12-18 12:07:20|112238|112188|112212.7|112162.7|112238|112191.6|112205.9|112159.7|40
1734523650000|2024-12-18 12:07:30|112213|112163|112204.8|112179.8|112213|112182.2|112199.8|112162.7|28
1734523660000|2024-12-18 12:07:40|112204.7|112179.7|112211.6|112186.6|112211.9|112186.9|112200|112175|27
1734523670000|2024-12-18 12:07:50|112212.4|112187.4|112221.9|112196.9|112223.3|112198.3|112212.4|112187.4|19
1734523680000|2024-12-18 12:08:00|112221.6|112196.6|112233.1|112208.1|112233.1|112208.1|112218.6|112193.6|39
1734523690000|2024-12-18 12:08:10|112231.6|112206.6|112215.3|112190.3|112241|112216|112215.3|112190.3|25
1734523700000|2024-12-18 12:08:20|112212.3|112187.3|112220.2|112195.2|112224.3|112199.3|112206.9|112181.9|21
1734523710000|2024-12-18 12:08:30|112220.6|112195.6|112216.7|112191.7|112225.3|112200.3|112216.3|112191.3|26
1734523720000|2024-12-18 12:08:40|112218.1|112193.1|112204.4|112179.4|112227|112202|112202.7|112177.7|28
1734523730000|2024-12-18 12:08:50|112206.7|112181.7|112201.1|112176.1|112206.9|112181.9|112199.7|112174.7|28
1734523740000|2024-12-18 12:09:00|112200|112175|112197.2|112172.2|112206.3|112181.3|112197.2|112172.2|24
1734523750000|2024-12-18 12:09:10|112195.5|112170.5|112212.1|112187.1|112212.1|112187.1|112195|112170|26
1734523760000|2024-12-18 12:09:20|112210.7|112185.7|112213.8|112188.8|112214.1|112189.1|112209.9|112184.9|13
1734523770000|2024-12-18 12:09:30|112213.9|112188.9|112213.5|112188.5|112214.3|112189.3|112212.5|112187.5|9
1734523780000|2024-12-18 12:09:40|112213.6|112188.6|112213.4|112188.4|112214.6|112189.6|112212.5|112187.5|11
1734523790000|2024-12-18 12:09:50|112214.3|112189.3|112222.9|112197.9|112223.6|112198.6|112214.3|112189.3|19
1734523800000|2024-12-18 12:10:00|112222.8|112197.8|112200.6|112175.6|112222.8|112197.8|112199.6|112174.6|41
1734523810000|2024-12-18 12:10:10|112199.5|112174.5|112202.1|112177.1|112209.8|112184.8|112195.6|112170.6|31
1734523820000|2024-12-18 12:10:20|112202.8|112177.8|112216.4|112191.4|112216.4|112191.4|112195.6|112170.6|30
1734523830000|2024-12-18 12:10:30|112217|112192|112210.3|112185.3|112217|112192|112186.8|112161.8|28
1734523840000|2024-12-18 12:10:40|112211.2|112186.2|112205.5|112180.5|112213.7|112188.7|112202.4|112177.4|23
1734523850000|2024-12-18 12:10:50|112205.7|112180.7|112213.6|112188.6|112216|112191|112205.5|112180.5|20
1734523860000|2024-12-18 12:11:00|112212.7|112187.7|112194.8|112169.8|112213.7|112188.7|112194.8|112169.8|25
1734523870000|2024-12-18 12:11:10|112195|112170|112199.2|112174.2|112199.3|112174.3|112195|112170|13
1734523880000|2024-12-18 12:11:20|112199.9|112174.9|112212|112187|112213.2|112188.2|112199.6|112174.6|27
1734523890000|2024-12-18 12:11:30|112211.3|112186.3|112212.2|112187.2|112212.6|112187.6|112209.8|112184.8|14
1734523900000|2024-12-18 12:11:40|112211.2|112186.2|112193.8|112168.8|112211.2|112186.2|112193.8|112168.8|15
1734523910000|2024-12-18 12:11:50|112194.6|112169.6|112197.2|112172.2|112199.1|112174.1|112193.8|112168.8|17
1734523920000|2024-12-18 12:12:00|112196.7|112171.7|112208.3|112183.3|112208.3|112183.3|112196.7|112171.7|20
1734523930000|2024-12-18 12:12:10|112207.3|112182.3|112207|112182|112207.8|112182.8|112205.4|112180.4|14
1734523940000|2024-12-18 12:12:20|112207.1|112182.1|112204.2|112179.2|112208.2|112183.2|112204.2|112179.2|10
1734523950000|2024-12-18 12:12:30|112203.8|112178.8|112206.3|112181.3|112206.7|112181.7|112203.8|112178.8|18
1734523960000|2024-12-18 12:12:40|112206.4|112181.4|112182.6|112157.6|112206.4|112181.4|112182.5|112157.5|18
1734523970000|2024-12-18 12:12:50|112183.4|112158.4|112183.4|112158.4|112186.1|112161.1|112182.1|112157.1|18
1734523980000|2024-12-18 12:13:00|112183.5|112158.5|112185.9|112160.9|112186.6|112161.6|112182.8|112157.8|27
1734523990000|2024-12-18 12:13:10|112184.6|112159.6|112190.6|112165.6|112190.6|112165.6|112184.6|112159.6|29
1734524000000|2024-12-18 12:13:20|112188.6|112163.6|112182.4|112157.4|112188.6|112163.6|112178.3|112153.3|26
1734524010000|2024-12-18 12:13:30|112182.5|112157.5|112184.4|112159.4|112184.4|112159.4|112182.3|112157.3|12
1734524020000|2024-12-18 12:13:40|112183.7|112158.7|112186.3|112161.3|112186.9|112161.9|112182.4|112157.4|17
1734524030000|2024-12-18 12:13:50|112187.1|112162.1|112188.9|112163.9|112189.5|112164.5|112187.1|112162.1|14
1734524040000|2024-12-18 12:14:00|112188.1|112163.1|112184|112159|112188.1|112163.1|112184|112159|16
1734524050000|2024-12-18 12:14:10|112185.5|112160.5|112186.9|112161.9|112188.7|112163.7|112183.3|112158.3|26
1734524060000|2024-12-18 12:14:20|112187|112162|112186.1|112161.1|112189.7|112164.7|112186.1|112161.1|20
1734524070000|2024-12-18 12:14:30|112187.1|112162.1|112184.7|112159.7|112187.1|112162.1|112184.2|112159.2|12
1734524080000|2024-12-18 12:14:40|112184.5|112159.5|112189.4|112164.4|112189.4|112164.4|112184.5|112159.5|17
1734524090000|2024-12-18 12:14:50|112188.8|112163.8|112192.3|112167.3|112193.8|112168.8|112188.8|112163.8|39
1734524100000|2024-12-18 12:15:00|112193.1|112168.1|112189.1|112164.1|112194.8|112169.8|112188.6|112163.6|28
1734524110000|2024-12-18 12:15:10|112188.9|112163.9|112187.4|112162.4|112189.3|112164.3|112187.3|112162.3|11
1734524120000|2024-12-18 12:15:20|112186.7|112161.7|112187.2|112162.2|112188.3|112163.3|112186.3|112161.3|14
1734524130000|2024-12-18 12:15:30|112186|112161|112161.9|112136.9|112187.2|112162.2|112161.9|112136.9|15
1734524140000|2024-12-18 12:15:40|112162.9|112137.9|112161.9|112136.9|112162.9|112137.9|112161|112136|10
1734524150000|2024-12-18 12:15:50|112161.1|112136.1|112162.8|112137.8|112162.8|112137.8|112160.5|112135.5|7
1734524160000|2024-12-18 12:16:00|112164.7|112139.7|112167|112142|112167.7|112142.7|112164.7|112139.7|12
1734524170000|2024-12-18 12:16:10|112168.6|112143.6|112172.2|112147.2|112172.8|112147.8|112166.2|112141.2|34
1734524180000|2024-12-18 12:16:20|112171.4|112146.4|112160.9|112135.9|112171.4|112146.4|112160.1|112135.1|10
1734524190000|2024-12-18 12:16:30|112160.1|112135.1|112160.9|112135.9|112161.1|112136.1|112159.2|112134.2|8
1734524200000|2024-12-18 12:16:40|112161.7|112136.7|112158.8|112133.8|112161.7|112136.7|112158.8|112133.8|12
1734524210000|2024-12-18 12:16:50|112157.8|112132.8|112156|112131|112159.1|112134.1|112155.9|112130.9|14
1734524220000|2024-12-18 12:17:00|112157.6|112132.6|112145.4|112120.4|112157.6|112132.6|112145.4|112120.4|12
1734524230000|2024-12-18 12:17:10|112146.2|112121.2|112146.4|112121.4|112146.4|112121.4|112144.2|112119.2|13
1734524240000|2024-12-18 12:17:20|112146.5|112121.5|112146.2|112121.2|112146.7|112121.7|112145|112120|14
1734524250000|2024-12-18 12:17:30|112147|112122|112127.3|112102.3|112147.1|112122.1|112127.3|112102.3|25
1734524260000|2024-12-18 12:17:40|112127.5|112102.5|112127.1|112102.1|112129|112104|112127.1|112102.1|10
1734524270000|2024-12-18 12:17:50|112126.8|112101.8|112124.5|112099.5|112127.9|112102.9|112124.5|112099.5|14
1734524280000|2024-12-18 12:18:00|112124.6|112099.6|112125.2|112100.2|112127.9|112102.9|112123.9|112098.9|19
1734524290000|2024-12-18 12:18:10|112126|112101|112126.5|112101.5|112126.5|112101.5|112125.2|112100.2|5
1734524300000|2024-12-18 12:18:20|112126.8|112101.8|112123.5|112098.5|112126.8|112101.8|112122.9|112097.9|18
1734524310000|2024-12-18 12:18:30|112124.7|112099.7|112130.6|112105.6|112130.8|112105.8|112123.8|112098.8|17
1734524320000|2024-12-18 12:18:40|112129.8|112104.8|112132.7|112107.7|112136|112111|112122.2|112097.2|29
1734524330000|2024-12-18 12:18:50|112132|112107|112125.7|112100.7|112132|112107|112125.5|112100.5|18
1734524340000|2024-12-18 12:19:00|112124.1|112099.1|112120.8|112095.8|112124.1|112099.1|112120.8|112095.8|8
1734524350000|2024-12-18 12:19:10|112120|112095|112125.6|112100.6|112125.6|112100.6|112117.7|112092.7|18
1734524360000|2024-12-18 12:19:20|112124.8|112099.8|112127.7|112102.7|112130.4|112105.4|112121|112096|36
1734524370000|2024-12-18 12:19:30|112130.9|112105.9|112128.7|112103.7|112130.9|112105.9|112126.2|112101.2|28
1734524380000|2024-12-18 12:19:40|112129|112104|112126.3|112101.3|112130.3|112105.3|112124|112099|19
1734524390000|2024-12-18 12:19:50|112125.9|112100.9|112124.4|112099.4|112125.9|112100.9|112124.3|112099.3|9
1734524400000|2024-12-18 12:20:00|112123.7|112098.7|112124.1|112099.1|112124.1|112099.1|112116.6|112091.6|27
1734524410000|2024-12-18 12:20:10|112124.9|112099.9|112119.8|112094.8|112126.2|112101.2|112118.5|112093.5|19
1734524420000|2024-12-18 12:20:20|112119|112094|112118|112093|112119.6|112094.6|112112.6|112087.6|26
1734524430000|2024-12-18 12:20:30|112117.4|112092.4|112119.8|112094.8|112119.8|112094.8|112117.4|112092.4|9
1734524440000|2024-12-18 12:20:40|112121|112096|112125.2|112100.2|112126.2|112101.2|112120.7|112095.7|26
1734524450000|2024-12-18 12:20:50|112124.5|112099.5|112124.5|112099.5|112125.7|112100.7|112122.3|112097.3|19
1734524460000|2024-12-18 12:21:00|112124.9|112099.9|112123.8|112098.8|112126.2|112101.2|112123.8|112098.8|13
1734524470000|2024-12-18 12:21:10|112124.8|112099.8|112125.3|112100.3|112127.4|112102.4|112124|112099|15
1734524480000|2024-12-18 12:21:20|112124.5|112099.5|112125.8|112100.8|112127.4|112102.4|112123|112098|23
1734524490000|2024-12-18 12:21:30|112125.5|112100.5|112125|112100|112126.2|112101.2|112124.7|112099.7|12
1734524500000|2024-12-18 12:21:40|112125.1|112100.1|112123|112098|112125.1|112100.1|112120.8|112095.8|19
1734524510000|2024-12-18 12:21:50|112123.9|112098.9|112126.9|112101.9|112133.8|112108.8|112123.9|112098.9|32
1734524520000|2024-12-18 12:22:00|112126.5|112101.5|112130.1|112105.1|112141|112116|112126.5|112101.5|22
1734524530000|2024-12-18 12:22:10|112129.2|112104.2|112153.2|112128.2|112153.2|112128.2|112128|112103|21
1734524540000|2024-12-18 12:22:20|112153|112128|112152.6|112127.6|112153|112128|112151|112126|12
1734524550000|2024-12-18 12:22:30|112152.4|112127.4|112140.9|112115.9|112152.6|112127.6|112140.9|112115.9|10
1734524560000|2024-12-18 12:22:40|112140.8|112115.8|112132.2|112107.2|112140.8|112115.8|112128.4|112103.4|26
1734524570000|2024-12-18 12:22:50|112132.8|112107.8|112132.9|112107.9|112134.3|112109.3|112132.1|112107.1|13
1734524580000|2024-12-18 12:23:00|112132.1|112107.1|112132.9|112107.9|112134.1|112109.1|112131.7|112106.7|15
1734524590000|2024-12-18 12:23:10|112131.6|112106.6|112127.6|112102.6|112135|112110|112126.3|112101.3|21
1734524600000|2024-12-18 12:23:20|112126.5|112101.5|112125.4|112100.4|112127.8|112102.8|112123.1|112098.1|28
1734524610000|2024-12-18 12:23:30|112124.1|112099.1|112119.5|112094.5|112124.1|112099.1|112119|112094|17
1734524620000|2024-12-18 12:23:40|112118.5|112093.5|112121.6|112096.6|112123.6|112098.6|112118.5|112093.5|15
1734524630000|2024-12-18 12:23:50|112121.9|112096.9|112109.1|112084.1|112124.5|112099.5|112108.4|112083.4|27
1734524640000|2024-12-18 12:24:00|112117.4|112067.4|112113.3|112063.3|112117.4|112075.1|112097.9|112062.5|20
1734524650000|2024-12-18 12:24:10|112098.6|112073.6|112097.8|112072.8|112098.6|112073.6|112096.8|112071.8|14
1734524660000|2024-12-18 12:24:20|112097.6|112072.6|112102.8|112077.8|112103.1|112078.1|112097.6|112072.6|18
1734524670000|2024-12-18 12:24:30|112105.9|112080.9|112103.9|112078.9|112106.2|112081.2|112103.7|112078.7|21
1734524680000|2024-12-18 12:24:40|112104.6|112079.6|112103.4|112078.4|112105.4|112080.4|112103.4|112078.4|11
1734524690000|2024-12-18 12:24:50|112103.9|112078.9|112105.1|112080.1|112108.5|112083.5|112103.9|112078.9|16
1734524700000|2024-12-18 12:25:00|112104|112079|112118.8|112093.8|112118.8|112093.8|112104|112079|19
1734524710000|2024-12-18 12:25:10|112119.6|112094.6|112115.6|112090.6|112119.6|112094.6|112112.2|112087.2|16
1734524720000|2024-12-18 12:25:20|112115.5|112090.5|112113.6|112088.6|112115.7|112090.7|112113.6|112088.6|6
1734524730000|2024-12-18 12:25:30|112112.9|112087.9|112103.7|112078.7|112112.9|112087.9|112102.3|112077.3|21
1734524740000|2024-12-18 12:25:40|112104.6|112079.6|112111|112086|112111.9|112086.9|112100.5|112075.5|29
1734524750000|2024-12-18 12:25:50|112110.8|112085.8|112106.1|112081.1|112110.8|112085.8|112104.6|112079.6|17
1734524760000|2024-12-18 12:26:00|112107.3|112082.3|112116.8|112091.8|112117.9|112092.9|112107.3|112082.3|22
1734524770000|2024-12-18 12:26:10|112117.9|112092.9|112136.9|112111.9|112139.3|112114.3|112114.3|112089.3|30
1734524780000|2024-12-18 12:26:20|112136|112111|112144|112119|112145.9|112120.9|112135.3|112110.3|38
1734524790000|2024-12-18 12:26:30|112142.7|112117.7|112133.1|112108.1|112142.7|112117.7|112131.8|112106.8|21
1734524800000|2024-12-18 12:26:40|112134|112109|112132.5|112107.5|112136.7|112111.7|112129.6|112104.6|33
1734524810000|2024-12-18 12:26:50|112130.5|112105.5|112131.3|112106.3|112135.1|112110.1|112128.4|112103.4|28
1734524820000|2024-12-18 12:27:00|112130.3|112105.3|112129.1|112104.1|112130.3|112105.3|112125.5|112100.5|23
1734524830000|2024-12-18 12:27:10|112128.4|112103.4|112126.8|112101.8|112128.9|112103.9|112124.2|112099.2|19
1734524840000|2024-12-18 12:27:20|112127.1|112102.1|112126.3|112101.3|112128.4|112103.4|112124.3|112099.3|12
1734524850000|2024-12-18 12:27:30|112126.5|112101.5|112114.3|112089.3|112127.5|112102.5|112113.8|112088.8|20
1734524860000|2024-12-18 12:27:40|112115.1|112090.1|112117.8|112092.8|112118.8|112093.8|112115.1|112090.1|8
1734524870000|2024-12-18 12:27:50|112117.3|112092.3|112116.4|112091.4|112121.2|112096.2|112114.5|112089.5|25
1734524880000|2024-12-18 12:28:00|112115.7|112090.7|112117.2|112092.2|112117.2|112092.2|112115.7|112090.7|9
1734524890000|2024-12-18 12:28:10|112117.7|112092.7|112117.6|112092.6|112121.5|112096.5|112116.3|112091.3|17
1734524900000|2024-12-18 12:28:20|112117.7|112092.7|112098.9|112073.9|112117.7|112092.7|112098.2|112073.2|30
1734524910000|2024-12-18 12:28:30|112099.6|112074.6|112097.3|112072.3|112101.1|112076.1|112097.3|112072.3|13
1734524920000|2024-12-18 12:28:40|112096.7|112071.7|112097.9|112072.9|112098.6|112073.6|112095.6|112070.6|13
1734524930000|2024-12-18 12:28:50|112098.6|112073.6|112097.8|112072.8|112100.2|112075.2|112097.7|112072.7|16
1734524940000|2024-12-18 12:29:00|112098.6|112073.6|112104.1|112079.1|112110.7|112085.7|112098.6|112073.6|27
1734524950000|2024-12-18 12:29:10|112103.9|112078.9|112099.7|112074.7|112103.9|112078.9|112096.5|112071.5|22
1734524960000|2024-12-18 12:29:20|112099.5|112074.5|112111.9|112086.9|112111.9|112086.9|112096.6|112071.6|21
1734524970000|2024-12-18 12:29:30|112111.6|112086.6|112114.4|112089.4|112117.4|112092.4|112111.6|112086.6|24
1734524980000|2024-12-18 12:29:40|112113.7|112088.7|112113.8|112088.8|112114.5|112089.5|112110.9|112085.9|22
1734524990000|2024-12-18 12:29:50|112113.1|112088.1|112114|112089|112114|112089|112112.3|112087.3|10
1734525000000|2024-12-18 12:30:00|112113.8|112088.8|112115.2|112090.2|112115.8|112090.8|112111.6|112086.6|25
1734525010000|2024-12-18 12:30:10|112115|112090|112115.7|112090.7|112115.7|112090.7|112111.6|112086.6|17
1734525020000|2024-12-18 12:30:20|112113.7|112088.7|112106.4|112081.4|112114.7|112089.7|112105|112080|23
1734525030000|2024-12-18 12:30:30|112107.7|112082.7|112104|112079|112107.7|112082.7|112103.5|112078.5|17
1734525040000|2024-12-18 12:30:40|112104.1|112079.1|112100.5|112075.5|112104.3|112079.3|112096.1|112071.1|27
1734525050000|2024-12-18 12:30:50|112099.9|112074.9|112099.5|112074.5|112101.4|112076.4|112096.6|112071.6|20
1734525060000|2024-12-18 12:31:00|112099.4|112074.4|112097|112072|112100|112075|112096.7|112071.7|16
1734525070000|2024-12-18 12:31:10|112096.2|112071.2|112089.5|112064.5|112096.2|112071.2|112087.5|112062.5|22
1734525080000|2024-12-18 12:31:20|112089.4|112064.4|112096.6|112071.6|112097.3|112072.3|112089.4|112064.4|16
1734525090000|2024-12-18 12:31:30|112096.7|112071.7|112097|112072|112098.4|112073.4|112096.7|112071.7|4
1734525100000|2024-12-18 12:31:40|112096.3|112071.3|112110.5|112085.5|112113.2|112088.2|112094.1|112069.1|21
1734525110000|2024-12-18 12:31:50|112109.2|112084.2|112124.1|112099.1|112133.2|112108.2|112109.2|112084.2|25
1734525120000|2024-12-18 12:32:00|112124.9|112099.9|112120.9|112095.9|112125.7|112100.7|112119.2|112094.2|23
1734525130000|2024-12-18 12:32:10|112120.1|112095.1|112128|112103|112128|112103|112116.8|112091.8|15
1734525140000|2024-12-18 12:32:20|112127.3|112102.3|112129|112104|112133.5|112108.5|112125|112100|37
1734525150000|2024-12-18 12:32:30|112129.1|112104.1|112123.3|112098.3|112129.2|112104.2|112123.3|112098.3|15
1734525160000|2024-12-18 12:32:40|112123.2|112098.2|112123.8|112098.8|112124.8|112099.8|112123.2|112098.2|11
1734525170000|2024-12-18 12:32:50|112123.9|112098.9|112121.8|112096.8|112123.9|112098.9|112117.4|112092.4|21
1734525180000|2024-12-18 12:33:00|112123|112098|112116.9|112091.9|112123|112098|112116.7|112091.7|17
1734525190000|2024-12-18 12:33:10|112117.4|112092.4|112119.9|112094.9|112122.9|112097.9|112117.4|112092.4|20
1734525200000|2024-12-18 12:33:20|112119.6|112094.6|112119.4|112094.4|112121.4|112096.4|112119.3|112094.3|12
1734525210000|2024-12-18 12:33:30|112118.6|112093.6|112113.3|112088.3|112119.6|112094.6|112110.4|112085.4|10
1734525220000|2024-12-18 12:33:40|112114.4|112089.4|112116.9|112091.9|112118.2|112093.2|112112.7|112087.7|17
1734525230000|2024-12-18 12:33:50|112117.9|112092.9|112126|112101|112128.9|112103.9|112117|112092|17
1734525240000|2024-12-18 12:34:00|112126.8|112101.8|112126.1|112101.1|112127.2|112102.2|112124.7|112099.7|14
1734525250000|2024-12-18 12:34:10|112125.7|112100.7|112126.3|112101.3|112126.3|112101.3|112125|112100|10
1734525260000|2024-12-18 12:34:20|112127.3|112102.3|112125.9|112100.9|112127.3|112102.3|112124.6|112099.6|13
1734525270000|2024-12-18 12:34:30|112126.1|112101.1|112113.3|112088.3|112126.1|112101.1|112111.7|112086.7|27
1734525280000|2024-12-18 12:34:40|112114.2|112089.2|112106.8|112081.8|112114.2|112089.2|112105|112080|36
1734525290000|2024-12-18 12:34:50|112106|112081|112099.8|112074.8|112106|112081|112096.6|112071.6|21
1734525300000|2024-12-18 12:35:00|112100|112075|112101.8|112076.8|112103.2|112078.2|112094.8|112069.8|29
1734525310000|2024-12-18 12:35:10|112101|112076|112091.7|112066.7|112101.7|112076.7|112090.9|112065.9|30
1734525320000|2024-12-18 12:35:20|112092.8|112067.8|112083.5|112058.5|112092.9|112067.9|112081.5|112056.5|34
1734525330000|2024-12-18 12:35:30|112082.4|112057.4|112075.5|112050.5|112082.8|112057.8|112074.3|112049.3|32
1734525340000|2024-12-18 12:35:40|112075.6|112050.6|112075.1|112050.1|112077.4|112052.4|112074.7|112049.7|11
1734525350000|2024-12-18 12:35:50|112075.4|112050.4|112106.2|112081.2|112106.2|112081.2|112075.4|112050.4|35
1734525360000|2024-12-18 12:36:00|112106.8|112081.8|112107.2|112082.2|112110.5|112085.5|112106.2|112081.2|20
1734525370000|2024-12-18 12:36:10|112106.3|112081.3|112105.2|112080.2|112108.1|112083.1|112105.2|112080.2|9
1734525380000|2024-12-18 12:36:20|112105.4|112080.4|112105.9|112080.9|112106.5|112081.5|112105.2|112080.2|10
1734525390000|2024-12-18 12:36:30|112105.7|112080.7|112104.8|112079.8|112108.1|112083.1|112104.8|112079.8|18
1734525400000|2024-12-18 12:36:40|112104.6|112079.6|112105.4|112080.4|112106.1|112081.1|112104.6|112079.6|7
1734525410000|2024-12-18 12:36:50|112106.3|112081.3|112106.8|112081.8|112107.8|112082.8|112106.3|112081.3|11
1734525420000|2024-12-18 12:37:00|112106.7|112081.7|112107.1|112082.1|112108|112083|112106.5|112081.5|9
1734525430000|2024-12-18 12:37:10|112106.3|112081.3|112105.7|112080.7|112116.4|112091.4|112105.7|112080.7|20
1734525440000|2024-12-18 12:37:20|112106.6|112081.6|112113.2|112088.2|112115.5|112090.5|112106.6|112081.6|17
1734525450000|2024-12-18 12:37:30|112115.1|112090.1|112123|112098|112123|112098|112115.1|112090.1|13
1734525460000|2024-12-18 12:37:40|112122.1|112097.1|112095.4|112070.4|112123.5|112098.5|112094.8|112059|39
1734525470000|2024-12-18 12:37:50|112096.1|112071.1|112073.5|112048.5|112096.2|112071.2|112072.8|112047.8|20
1734525480000|2024-12-18 12:38:00|112073.2|112048.2|112074|112049|112075.6|112050.6|112071.2|112046.2|23
1734525490000|2024-12-18 12:38:10|112072.4|112047.4|112068.2|112043.2|112073.7|112048.7|112065.4|112040.4|22
1734525500000|2024-12-18 12:38:20|112069|112044|112068.5|112043.5|112071.5|112046.5|112067.8|112042.8|18
1734525510000|2024-12-18 12:38:30|112069.1|112044.1|112094.2|112069.2|112094.2|112069.2|112069.1|112044.1|23
1734525520000|2024-12-18 12:38:40|112093.4|112068.4|112089.1|112064.1|112093.4|112068.4|112085.1|112060.1|27
1734525530000|2024-12-18 12:38:50|112088.9|112063.9|112092.5|112067.5|112096.3|112071.3|112088.9|112063.9|30
1734525540000|2024-12-18 12:39:00|112090.6|112065.6|112092.2|112067.2|112092.2|112067.2|112089.3|112064.3|10
1734525550000|2024-12-18 12:39:10|112092.6|112067.6|112093|112068|112094.5|112069.5|112090.2|112065.2|16
1734525560000|2024-12-18 12:39:20|112092.8|112067.8|112098.9|112073.9|112099.1|112074.1|112092.5|112067.5|16
1734525570000|2024-12-18 12:39:30|112099|112074|112098.4|112073.4|112101|112076|112098.4|112073.4|11
1734525580000|2024-12-18 12:39:40|112098.6|112073.6|112101.1|112076.1|112101.1|112076.1|112098.6|112073.6|9
1734525590000|2024-12-18 12:39:50|112102.2|112077.2|112098.1|112073.1|112105.5|112080.5|112098.1|112073.1|19
1734525600000|2024-12-18 12:40:00|112096.6|112071.6|112095.9|112070.9|112096.8|112071.8|112090|112065|22
1734525610000|2024-12-18 12:40:10|112094.5|112069.5|112095.3|112070.3|112098.5|112073.5|112092.9|112067.9|21
1734525620000|2024-12-18 12:40:20|112095|112070|112099.8|112074.8|112101.6|112076.6|112095|112070|18
1734525630000|2024-12-18 12:40:30|112099.5|112074.5|112100.2|112075.2|112101.3|112076.3|112099.2|112074.2|12
1734525640000|2024-12-18 12:40:40|112099.5|112074.5|112100.5|112075.5|112100.5|112075.5|112095.7|112070.7|18
1734525650000|2024-12-18 12:40:50|112100.7|112075.7|112101.5|112076.5|112101.7|112076.7|112099.2|112074.2|19
1734525660000|2024-12-18 12:41:00|112100.7|112075.7|112099|112074|112101|112076|112098.6|112073.6|17
1734525670000|2024-12-18 12:41:10|112099.5|112074.5|112098|112073|112105.7|112080.7|112095.8|112070.8|24
1734525680000|2024-12-18 12:41:20|112098.8|112073.8|112102.3|112077.3|112104|112079|112097.9|112072.9|24
1734525690000|2024-12-18 12:41:30|112102.9|112077.9|112099.5|112074.5|112103.6|112078.6|112099.5|112074.5|16
1734525700000|2024-12-18 12:41:40|112101|112076|112098.4|112073.4|112104.1|112079.1|112095.6|112070.6|18
1734525710000|2024-12-18 12:41:50|112096|112071|112096.3|112071.3|112099.5|112074.5|112089.2|112064.2|31
1734525720000|2024-12-18 12:42:00|112099|112074|112097.3|112072.3|112100.7|112075.7|112097.3|112072.3|22
1734525730000|2024-12-18 12:42:10|112097.6|112072.6|112103.5|112078.5|112103.5|112078.5|112096.7|112071.7|18
1734525740000|2024-12-18 12:42:20|112104.2|112079.2|112090.9|112065.9|112105.2|112080.2|112090.9|112065.9|28
1734525750000|2024-12-18 12:42:30|112096.4|112071.4|112098.6|112073.6|112102.1|112077.1|112091.8|112066.8|28
1734525760000|2024-12-18 12:42:40|112099.4|112074.4|112110.2|112085.2|112110.2|112085.2|112098.2|112073.2|29
1734525770000|2024-12-18 12:42:50|112108|112083|112111.5|112086.5|112112.4|112087.4|112105.5|112080.5|23
1734525780000|2024-12-18 12:43:00|112111.4|112086.4|112111.8|112086.8|112117.3|112092.3|112111.2|112086.2|29
1734525790000|2024-12-18 12:43:10|112112.7|112087.7|112117.4|112092.4|112118|112093|112112.7|112087.7|17
1734525800000|2024-12-18 12:43:20|112117.6|112092.6|112122.9|112097.9|112124.7|112099.7|112116.8|112091.8|15
1734525810000|2024-12-18 12:43:30|112123.8|112098.8|112122.2|112097.2|112123.8|112098.8|112121.8|112096.8|10
1734525820000|2024-12-18 12:43:40|112120.6|112095.6|112121|112096|112124.5|112099.5|112116.9|112091.9|24
1734525830000|2024-12-18 12:43:50|112121.7|112096.7|112110.6|112085.6|112122.6|112097.6|112104.7|112079.7|31
1734525840000|2024-12-18 12:44:00|112109.7|112084.7|112102.2|112077.2|112125.2|112100.2|112096.8|112071.8|38
1734525850000|2024-12-18 12:44:10|112101.1|112076.1|112103.2|112078.2|112107.8|112082.8|112097.5|112072.5|25
1734525860000|2024-12-18 12:44:20|112101.6|112076.6|112102.3|112077.3|112104.2|112079.2|112094.8|112069.8|23
1734525870000|2024-12-18 12:44:30|112101.7|112076.7|112114.4|112089.4|112125|112100|112101.7|112076.7|33
1734525880000|2024-12-18 12:44:40|112112.7|112087.7|112121.2|112096.2|112122.8|112097.8|112112.7|112087.7|16
1734525890000|2024-12-18 12:44:50|112119.7|112094.7|112120.6|112095.6|112120.6|112095.6|112117|112092|8
1734525900000|2024-12-18 12:45:00|112121.2|112096.2|112121.9|112096.9|112122.2|112097.2|112118.3|112093.3|16
1734525910000|2024-12-18 12:45:10|112122.4|112097.4|112117.4|112092.4|112124.8|112099.8|112115.1|112090.1|22
1734525920000|2024-12-18 12:45:20|112118.2|112093.2|112132.9|112107.9|112134.7|112109.7|112118.2|112093.2|25
1734525930000|2024-12-18 12:45:30|112133.8|112108.8|112138.2|112113.2|112141.1|112116.1|112125.2|112100.2|20
1734525940000|2024-12-18 12:45:40|112138.9|112113.9|112135|112110|112138.9|112113.9|112131|112106|25
1734525950000|2024-12-18 12:45:50|112134.6|112109.6|112134.3|112109.3|112134.6|112109.6|112126.1|112101.1|19
1734525960000|2024-12-18 12:46:00|112134.8|112109.8|112120.9|112095.9|112134.8|112109.8|112120|112095|23
1734525970000|2024-12-18 12:46:10|112121.5|112096.5|112117.8|112092.8|112124.2|112099.2|112115.3|112090.3|20
1734525980000|2024-12-18 12:46:20|112119.8|112094.8|112123.2|112098.2|112125.2|112100.2|112119.1|112094.1|20
1734525990000|2024-12-18 12:46:30|112123.4|112098.4|112141.7|112116.7|112141.7|112116.7|112123|112098|29
1734526000000|2024-12-18 12:46:40|112139.6|112114.6|112147.2|112122.2|112147.7|112122.7|112137.7|112112.7|25
1734526010000|2024-12-18 12:46:50|112149.2|112124.2|112144.8|112119.8|112149.2|112124.2|112144.6|112119.6|19
1734526020000|2024-12-18 12:47:00|112141.5|112116.5|112147.1|112122.1|112148.6|112123.6|112141.5|112116.5|16
1734526030000|2024-12-18 12:47:10|112149.5|112124.5|112151.6|112126.6|112155.2|112130.2|112149.5|112124.5|10
1734526040000|2024-12-18 12:47:20|112151.5|112126.5|112152|112127|112154.9|112129.9|112151.5|112126.5|7
1734526050000|2024-12-18 12:47:30|112151.9|112126.9|112136.7|112111.7|112151.9|112126.9|112136.6|112111.6|19
1734526060000|2024-12-18 12:47:40|112137.6|112112.6|112136.1|112111.1|112141.5|112116.5|112133.6|112108.6|26
1734526070000|2024-12-18 12:47:50|112136.9|112111.9|112140.6|112115.6|112141.2|112116.2|112136.5|112111.5|17
1734526080000|2024-12-18 12:48:00|112138.6|112113.6|112134.2|112109.2|112141.1|112116.1|112133.1|112108.1|17
1734526090000|2024-12-18 12:48:10|112134.3|112109.3|112134.6|112109.6|112134.6|112109.6|112131.9|112106.9|10
1734526100000|2024-12-18 12:48:20|112134|112109|112131.1|112106.1|112134.4|112109.4|112130.6|112105.6|18
1734526110000|2024-12-18 12:48:30|112130.7|112105.7|112127.2|112102.2|112131.1|112106.1|112127|112102|12
1734526120000|2024-12-18 12:48:40|112127.5|112102.5|112124.1|112099.1|112127.5|112102.5|112121|112096|16
1734526130000|2024-12-18 12:48:50|112124.9|112099.9|112124.4|112099.4|112127.1|112102.1|112123.2|112098.2|15
1734526140000|2024-12-18 12:49:00|112124.3|112099.3|112124.4|112099.4|112125|112100|112123.2|112098.2|8
1734526150000|2024-12-18 12:49:10|112126.7|112101.7|112128.8|112103.8|112129.5|112104.5|112126.1|112101.1|13
1734526160000|2024-12-18 12:49:20|112129|112104|112129.3|112104.3|112130.3|112105.3|112129|112104|9
1734526170000|2024-12-18 12:49:30|112130.1|112105.1|112135.3|112110.3|112135.3|112110.3|112128.8|112103.8|15
1734526180000|2024-12-18 12:49:40|112135.7|112110.7|112136.6|112111.6|112139.8|112114.8|112135.4|112110.4|22
1734526190000|2024-12-18 12:49:50|112132.9|112107.9|112134.6|112109.6|112135.8|112110.8|112130.8|112105.8|16
1734526200000|2024-12-18 12:50:00|112133.8|112108.8|112124.2|112099.2|112134.1|112109.1|112122.9|112097.9|17
1734526210000|2024-12-18 12:50:10|112124.6|112099.6|112124.8|112099.8|112126.1|112101.1|112123.7|112098.7|24
1734526220000|2024-12-18 12:50:20|112125.7|112100.7|112124.7|112099.7|112125.7|112100.7|112123.4|112098.4|19
1734526230000|2024-12-18 12:50:30|112125.3|112100.3|112128.4|112103.4|112130.8|112105.8|112124.6|112099.6|32
1734526240000|2024-12-18 12:50:40|112128.5|112103.5|112126.6|112101.6|112129|112104|112126.6|112101.6|8
1734526250000|2024-12-18 12:50:50|112127.5|112102.5|112131.7|112106.7|112131.9|112106.9|112127.5|112102.5|13
1734526260000|2024-12-18 12:51:00|112131.9|112106.9|112128.6|112103.6|112132.9|112107.9|112128.6|112103.6|13
1734526270000|2024-12-18 12:51:10|112128.9|112103.9|112126.4|112101.4|112130.1|112105.1|112126.4|112101.4|15
1734526280000|2024-12-18 12:51:20|112127.2|112102.2|112131|112106|112132.5|112107.5|112127.2|112102.2|14
1734526290000|2024-12-18 12:51:30|112131.8|112106.8|112118|112093|112133.4|112108.4|112118|112093|33
1734526300000|2024-12-18 12:51:40|112118.7|112093.7|112118.4|112093.4|112119.5|112094.5|112118.4|112093.4|9
1734526310000|2024-12-18 12:51:50|112118.5|112093.5|112119.9|112094.9|112120|112095|112118.4|112093.4|6
1734526320000|2024-12-18 12:52:00|112119|112094|112117.3|112092.3|112119|112094|112116.7|112091.7|6
1734526330000|2024-12-18 12:52:10|112118.7|112093.7|112122.3|112097.3|112133.8|112108.8|112118.7|112093.7|39
1734526340000|2024-12-18 12:52:20|112124.1|112099.1|112133.5|112108.5|112133.8|112108.8|112123.2|112098.2|19
1734526350000|2024-12-18 12:52:30|112133.8|112108.8|112136.8|112111.8|112136.8|112111.8|112133.7|112108.7|11
1734526360000|2024-12-18 12:52:40|112135.5|112110.5|112131.7|112106.7|112135.5|112110.5|112129|112104|12
1734526370000|2024-12-18 12:52:50|112131.8|112106.8|112141.9|112091.9|112141.9|112108|112131.8|112091.9|7
1734526380000|2024-12-18 12:53:00|112143.6|112093.6|112138.9|112088.9|112144.4|112094.4|112138.3|112088.3|15
1734526390000|2024-12-18 12:53:10|112140|112090|112148.4|112098.4|112148.4|112098.4|112140|112090|13
1734526400000|2024-12-18 12:53:20|112147.2|112097.2|112149|112099|112151.7|112101.7|112147.2|112097.2|21
1734526410000|2024-12-18 12:53:30|112148.9|112098.9|112142.8|112092.8|112150|112100|112140.2|112090.2|12
1734526420000|2024-12-18 12:53:40|112143.3|112093.3|112143.4|112093.4|112143.4|112093.4|112143|112093|6
1734526430000|2024-12-18 12:53:50|112143.6|112093.6|112148.8|112098.8|112149.4|112099.4|112143.6|112093.6|13
1734526440000|2024-12-18 12:54:00|112149.2|112099.2|112163.7|112113.7|112166.7|112116.7|112148.9|112098.9|33
1734526450000|2024-12-18 12:54:10|112164.8|112114.8|112152.6|112127.6|112171.7|112129.2|112152.6|112114.8|15
1734526460000|2024-12-18 12:54:20|112154.4|112129.4|112158.7|112133.7|112161.2|112136.2|112152.6|112127.6|29
1734526470000|2024-12-18 12:54:30|112157.3|112132.3|112151.9|112126.9|112157.3|112132.3|112151.9|112126.9|15
1734526480000|2024-12-18 12:54:40|112152.4|112127.4|112138.1|112113.1|112154.7|112129.7|112136.7|112111.7|32
1734526490000|2024-12-18 12:54:50|112138.6|112113.6|112136.5|112111.5|112138.6|112113.6|112135.4|112110.4|13
1734526500000|2024-12-18 12:55:00|112135.4|112110.4|112139.9|112114.9|112139.9|112114.9|112135.4|112110.4|7
1734526510000|2024-12-18 12:55:10|112139.8|112114.8|112143.6|112118.6|112145.6|112120.6|112139.8|112114.8|17
1734526520000|2024-12-18 12:55:20|112145.2|112120.2|112149.2|112124.2|112150.4|112125.4|112145.2|112120.2|18
1734526530000|2024-12-18 12:55:30|112149.5|112124.5|112162.8|112137.8|112162.8|112137.8|112149.1|112124.1|21
1734526540000|2024-12-18 12:55:40|112164.4|112139.4|112165.2|112140.2|112166.1|112141.1|112164.3|112139.3|16
1734526550000|2024-12-18 12:55:50|112165.7|112140.7|112168.1|112143.1|112168.3|112143.3|112158.2|112133.2|15
1734526560000|2024-12-18 12:56:00|112168.3|112143.3|112179.9|112154.9|112179.9|112154.9|112168.3|112143.3|19
1734526570000|2024-12-18 12:56:10|112182.7|112157.7|112184.9|112159.9|112188.3|112163.3|112181.6|112156.6|18
1734526580000|2024-12-18 12:56:20|112184.7|112159.7|112189.8|112164.8|112189.8|112164.8|112184.6|112159.6|13
1734526590000|2024-12-18 12:56:30|112189.2|112164.2|112194.2|112169.2|112194.2|112169.2|112186.9|112161.9|18
1734526600000|2024-12-18 12:56:40|112194.3|112169.3|112197.3|112172.3|112200.4|112175.4|112192.8|112167.8|21
1734526610000|2024-12-18 12:56:50|112198.4|112173.4|112208.3|112183.3|112209.1|112184.1|112198.4|112173.4|26
1734526620000|2024-12-18 12:57:00|112208.2|112183.2|112213.7|112188.7|112214.3|112189.3|112207|112182|21
1734526630000|2024-12-18 12:57:10|112215.1|112190.1|112216.4|112191.4|112216.4|112191.4|112208.2|112183.2|21
1734526640000|2024-12-18 12:57:20|112217.6|112192.6|112220.8|112195.8|112220.8|112195.8|112216.8|112191.8|19
1734526650000|2024-12-18 12:57:30|112221.3|112196.3|112202.7|112177.7|112221.3|112196.3|112202|112177|27
1734526660000|2024-12-18 12:57:40|112202.3|112177.3|112191.6|112166.6|112202.3|112177.3|112190.4|112165.4|26
1734526670000|2024-12-18 12:57:50|112192.8|112167.8|112190.5|112165.5|112193.9|112168.9|112190.3|112165.3|19
1734526680000|2024-12-18 12:58:00|112189.4|112164.4|112192.3|112167.3|112193.1|112168.1|112189|112164|10
1734526690000|2024-12-18 12:58:10|112194|112169|112164.3|112139.3|112195.1|112170.1|112164.3|112139.3|28
1734526700000|2024-12-18 12:58:20|112166|112141|112177.6|112152.6|112179.1|112154.1|112162.9|112137.9|24
1734526710000|2024-12-18 12:58:30|112177|112152|112171.9|112146.9|112177.6|112152.6|112171.9|112146.9|22
1734526720000|2024-12-18 12:58:40|112172.3|112147.3|112157.8|112132.8|112174.6|112149.6|112157.6|112132.6|24
1734526730000|2024-12-18 12:58:50|112158.5|112133.5|112140.8|112115.8|112159.3|112134.3|112140.1|112115.1|21
1734526740000|2024-12-18 12:59:00|112140.2|112115.2|112138.6|112113.6|112142|112117|112138.2|112113.2|17
1734526750000|2024-12-18 12:59:10|112139.3|112114.3|112142.8|112117.8|112142.8|112117.8|112137|112112|18
1734526760000|2024-12-18 12:59:20|112140.3|112115.3|112141.7|112116.7|112142.7|112117.7|112136.9|112111.9|13
1734526770000|2024-12-18 12:59:30|112142.7|112117.7|112137.9|112112.9|112142.7|112117.7|112136|112111|8
1734526780000|2024-12-18 12:59:40|112138|112113|112141.6|112116.6|112141.6|112116.6|112137.4|112112.4|15
1734526790000|2024-12-18 12:59:50|112140.7|112115.7|112144.2|112119.2|112144.9|112119.9|112139.5|112114.5|12
1734526800000|2024-12-18 13:00:00|112144.3|112119.3|112153.1|112128.1|112153.8|112128.8|112143.8|112118.8|29
1734526810000|2024-12-18 13:00:10|112150.9|112125.9|112162.5|112137.5|112170.9|112145.9|112150.9|112125.9|37
1734526820000|2024-12-18 13:00:20|112161.8|112136.8|112163.7|112138.7|112166.4|112141.4|112161.1|112136.1|22
1734526830000|2024-12-18 13:00:30|112164.2|112139.2|112168.5|112143.5|112169.6|112144.6|112163.7|112138.7|22
1734526840000|2024-12-18 13:00:40|112167.8|112142.8|112165.5|112140.5|112167.8|112142.8|112161|112136|20
1734526850000|2024-12-18 13:00:50|112166|112141|112162.4|112137.4|112166|112141|112158.5|112133.5|26
1734526860000|2024-12-18 13:01:00|112162.5|112137.5|112164.4|112139.4|112165.5|112140.5|112162.5|112137.5|17
1734526870000|2024-12-18 13:01:10|112164.3|112139.3|112167.3|112142.3|112169.8|112144.8|112164.3|112139.3|18
1734526880000|2024-12-18 13:01:20|112167.8|112142.8|112161.1|112136.1|112167.9|112142.9|112161.1|112136.1|12
1734526890000|2024-12-18 13:01:30|112161.9|112136.9|112153.4|112128.4|112162.5|112137.5|112151.7|112126.7|24
1734526900000|2024-12-18 13:01:40|112157|112132|112156.1|112131.1|112157.6|112132.6|112154.8|112129.8|12
1734526910000|2024-12-18 13:01:50|112157.1|112132.1|112160.7|112135.7|112160.8|112135.8|112157.1|112132.1|5
1734526920000|2024-12-18 13:02:00|112163.7|112138.7|112186|112161|112191.5|112166.5|112163.5|112138.5|30
1734526930000|2024-12-18 13:02:10|112187|112162|112180|112155|112188.5|112163.5|112179.4|112154.4|31
1734526940000|2024-12-18 13:02:20|112179.9|112154.9|112164.7|112139.7|112181.9|112156.9|112163.6|112138.6|38
1734526950000|2024-12-18 13:02:30|112164|112139|112132.6|112107.6|112167.5|112142.5|112132.6|112107.6|32
1734526960000|2024-12-18 13:02:40|112134|112109|112136.6|112111.6|112137.4|112112.4|112129.5|112104.5|36
1734526970000|2024-12-18 13:02:50|112136.5|112111.5|112137|112112|112140.4|112115.4|112130.4|112105.4|24
1734526980000|2024-12-18 13:03:00|112140.5|112115.5|112157.1|112132.1|112157.1|112132.1|112140.5|112115.5|35
1734526990000|2024-12-18 13:03:10|112159.3|112134.3|112165.3|112140.3|112165.3|112140.3|112148.5|112123.5|40
1734527000000|2024-12-18 13:03:20|112165.4|112140.4|112171.2|112146.2|112172|112147|112163.3|112138.3|39
1734527010000|2024-12-18 13:03:30|112171.4|112146.4|112170.5|112145.5|112172.1|112147.1|112170.1|112145.1|13
1734527020000|2024-12-18 13:03:40|112170.3|112145.3|112169.6|112144.6|112170.4|112145.4|112167.1|112142.1|14
1734527030000|2024-12-18 13:03:50|112170.4|112145.4|112169.5|112144.5|112171.6|112146.6|112169|112144|9
1734527040000|2024-12-18 13:04:00|112169.4|112144.4|112147.3|112122.3|112169.6|112144.6|112146.1|112121.1|17
1734527050000|2024-12-18 13:04:10|112146.1|112121.1|112142|112117|112147.4|112122.4|112142|112117|16
1734527060000|2024-12-18 13:04:20|112141.3|112116.3|112131.9|112106.9|112141.3|112116.3|112129.5|112104.5|29
1734527070000|2024-12-18 13:04:30|112131.3|112106.3|112136.1|112111.1|112137.6|112112.6|112129.5|112104.5|22
1734527080000|2024-12-18 13:04:40|112135.6|112110.6|112128.7|112103.7|112135.6|112110.6|112122.6|112097.6|25
1734527090000|2024-12-18 13:04:50|112127.3|112102.3|112097.1|112072.1|112127.3|112102.3|112091.5|112057.3|30
1734527100000|2024-12-18 13:05:00|112098|112073|112098|112073|112100.3|112075.3|112094.9|112069.9|21
1734527110000|2024-12-18 13:05:10|112095.7|112070.7|112101.4|112076.4|112107.4|112082.4|112094.3|112069.3|23
1734527120000|2024-12-18 13:05:20|112105.8|112080.8|112100|112075|112107.7|112082.7|112097.2|112072.2|26
1734527130000|2024-12-18 13:05:30|112098.6|112073.6|112095.7|112070.7|112098.6|112073.6|112088.5|112063.5|17
1734527140000|2024-12-18 13:05:40|112096.6|112071.6|112095.4|112070.4|112100.7|112075.7|112094.5|112069.5|21
1734527150000|2024-12-18 13:05:50|112096.6|112071.6|112097.9|112072.9|112097.9|112072.9|112092.2|112067.2|13
1734527160000|2024-12-18 13:06:00|112098.4|112073.4|112103.9|112078.9|112104.5|112079.5|112097.2|112072.2|27
1734527170000|2024-12-18 13:06:10|112102.4|112077.4|112102.9|112077.9|112103.9|112078.9|112100.3|112075.3|23
1734527180000|2024-12-18 13:06:20|112102|112077|112101|112076|112104.6|112079.6|112099.4|112074.4|17
1734527190000|2024-12-18 13:06:30|112100.3|112075.3|112092.6|112067.6|112101|112076|112092.6|112067.6|14
1734527200000|2024-12-18 13:06:40|112094.1|112069.1|112091.4|112066.4|112094.1|112069.1|112089.7|112064.7|14
1734527210000|2024-12-18 13:06:50|112089.2|112064.2|112089.7|112064.7|112091.5|112066.5|112089.2|112064.2|8
1734527220000|2024-12-18 13:07:00|112089.5|112064.5|112094.8|112069.8|112097.3|112072.3|112089.1|112064.1|15
1734527230000|2024-12-18 13:07:10|112097.8|112072.8|112094.1|112069.1|112097.8|112072.8|112090.4|112065.4|20
1734527240000|2024-12-18 13:07:20|112093.4|112068.4|112087.1|112062.1|112093.4|112068.4|112085|112060|21
1734527250000|2024-12-18 13:07:30|112086.1|112061.1|112072.3|112047.3|112086.1|112061.1|112071.7|112046.7|30
1734527260000|2024-12-18 13:07:40|112071.5|112046.5|112088.4|112038.4|112088.4|112048.8|112070.4|112038.4|30
1734527270000|2024-12-18 13:07:50|112086.9|112036.9|112066|112041|112091.1|112044.3|112066|112031.9|32
1734527280000|2024-12-18 13:08:00|112065.2|112040.2|112062.1|112037.1|112068.2|112043.2|112053.5|112028.5|31
1734527290000|2024-12-18 13:08:10|112059.7|112034.7|112057.7|112032.7|112062.7|112037.7|112057.7|112032.7|16
1734527300000|2024-12-18 13:08:20|112060.3|112035.3|112054.5|112029.5|112060.3|112035.3|112049.6|112024.6|26
1734527310000|2024-12-18 13:08:30|112052.3|112027.3|112049.7|112024.7|112053|112028|112047.3|112022.3|22
1734527320000|2024-12-18 13:08:40|112050.6|112025.6|112052.2|112027.2|112057.9|112032.9|112050.6|112025.6|27
1734527330000|2024-12-18 13:08:50|112052.4|112027.4|112067.9|112042.9|112072.6|112047.6|112052.4|112027.4|25
1734527340000|2024-12-18 13:09:00|112066.8|112041.8|112060.9|112035.9|112068.7|112043.7|112059.2|112034.2|25
1734527350000|2024-12-18 13:09:10|112058.8|112033.8|112052.1|112027.1|112058.8|112033.8|112045.3|112020.3|30
1734527360000|2024-12-18 13:09:20|112047.3|112022.3|112052|112027|112062|112037|112047.3|112022.3|33
1734527370000|2024-12-18 13:09:30|112051.1|112026.1|112046.2|112021.2|112051.1|112026.1|112041.3|112016.3|19
1734527380000|2024-12-18 13:09:40|112047.1|112022.1|112063.8|112038.8|112068.7|112043.7|112047.1|112022.1|31
1734527390000|2024-12-18 13:09:50|112061.2|112036.2|112068|112043|112074.8|112049.8|112061.2|112036.2|35
1734527400000|2024-12-18 13:10:00|112067.1|112042.1|112065.4|112040.4|112071.7|112046.7|112064.2|112039.2|27
1734527410000|2024-12-18 13:10:10|112066.2|112041.2|112064.6|112039.6|112070.1|112045.1|112062.3|112037.3|26
1734527420000|2024-12-18 13:10:20|112063.4|112038.4|112064.8|112039.8|112065.8|112040.8|112062.8|112037.8|20
1734527430000|2024-12-18 13:10:30|112064|112039|112061.2|112036.2|112064|112039|112057.9|112032.9|15
1734527440000|2024-12-18 13:10:40|112059.2|112034.2|112058.9|112033.9|112061.4|112036.4|112050|112025|26
1734527450000|2024-12-18 13:10:50|112059.4|112034.4|112059.7|112034.7|112060.3|112035.3|112051.5|112026.5|29
1734527460000|2024-12-18 13:11:00|112059.6|112034.6|112051.6|112026.6|112060.4|112035.4|112051.6|112026.6|14
1734527470000|2024-12-18 13:11:10|112049.3|112024.3|112051|112026|112053.6|112028.6|112044.8|112019.8|21
1734527480000|2024-12-18 13:11:20|112048.6|112023.6|112056.5|112031.5|112056.5|112031.5|112047.6|112022.6|19
1734527490000|2024-12-18 13:11:30|112057.5|112032.5|112073.8|112048.8|112078.2|112053.2|112057.5|112032.5|29
1734527500000|2024-12-18 13:11:40|112074.4|112049.4|112081.5|112056.5|112081.5|112056.5|112072.1|112047.1|24
1734527510000|2024-12-18 13:11:50|112080.6|112055.6|112078.7|112053.7|112089.7|112064.7|112078.4|112053.4|25
1734527520000|2024-12-18 13:12:00|112076.8|112051.8|112079.6|112054.6|112079.6|112054.6|112074.1|112049.1|15
1734527530000|2024-12-18 13:12:10|112079.5|112054.5|112081|112056|112082|112057|112077.6|112052.6|17
1734527540000|2024-12-18 13:12:20|112080.6|112055.6|112069.2|112044.2|112081.2|112056.2|112069.2|112044.2|25
1734527550000|2024-12-18 13:12:30|112069.8|112044.8|112080.8|112055.8|112088.7|112063.7|112051.7|112026.7|58
1734527560000|2024-12-18 13:12:40|112087.4|112062.4|112088.7|112063.7|112090.6|112065.6|112075.6|112050.6|34
1734527570000|2024-12-18 13:12:50|112087.9|112062.9|112100.4|112075.4|112102.7|112077.7|112087.9|112062.9|36
1734527580000|2024-12-18 13:13:00|112101.2|112076.2|112111.9|112086.9|112112.7|112087.7|112101.2|112076.2|22
1734527590000|2024-12-18 13:13:10|112110.9|112085.9|112106.1|112081.1|112110.9|112085.9|112106.1|112081.1|24
1734527600000|2024-12-18 13:13:20|112107.1|112082.1|112088.3|112063.3|112111.4|112086.4|112088.3|112063.3|31
1734527610000|2024-12-18 13:13:30|112088.2|112063.2|112085.2|112060.2|112088.2|112063.2|112080.3|112055.3|21
1734527620000|2024-12-18 13:13:40|112083.5|112058.5|112085.5|112060.5|112097.1|112072.1|112078.6|112053.6|32
1734527630000|2024-12-18 13:13:50|112084.7|112059.7|112085.1|112060.1|112088.1|112063.1|112083.6|112058.6|18
1734527640000|2024-12-18 13:14:00|112085.9|112060.9|112086.9|112061.9|112088.1|112063.1|112084.8|112059.8|11
1734527650000|2024-12-18 13:14:10|112087.8|112062.8|112087.7|112062.7|112088.3|112063.3|112086.2|112061.2|13
1734527660000|2024-12-18 13:14:20|112086.7|112061.7|112085.6|112060.6|112086.7|112061.7|112085.2|112060.2|9
1734527670000|2024-12-18 13:14:30|112084.6|112059.6|112087.4|112062.4|112088.7|112063.7|112083|112058|31
1734527680000|2024-12-18 13:14:40|112086.4|112061.4|112083.6|112058.6|112086.4|112061.4|112082.2|112057.2|21
1734527690000|2024-12-18 13:14:50|112083.8|112058.8|112085.3|112060.3|112086.7|112061.7|112083.8|112058.8|18
1734527700000|2024-12-18 13:15:00|112083.6|112058.6|112093.1|112068.1|112093.9|112068.9|112083.3|112058.3|28
1734527710000|2024-12-18 13:15:10|112092.6|112067.6|112096.1|112071.1|112099.9|112074.9|112089.5|112064.5|31
1734527720000|2024-12-18 13:15:20|112095.6|112070.6|112120.2|112095.2|112120.2|112095.2|112094.7|112069.7|37
1734527730000|2024-12-18 13:15:30|112121.1|112096.1|112119.9|112094.9|112121.9|112096.9|112119.6|112094.6|12
1734527740000|2024-12-18 13:15:40|112120.8|112095.8|112120.6|112095.6|112124.8|112099.8|112118.8|112093.8|23
1734527750000|2024-12-18 13:15:50|112120.7|112095.7|112121.9|112096.9|112124.9|112099.9|112120.7|112095.7|15
1734527760000|2024-12-18 13:16:00|112121.7|112096.7|112126.4|112101.4|112126.7|112101.7|112120.7|112095.7|24
1734527770000|2024-12-18 13:16:10|112127.2|112102.2|112141.6|112116.6|112141.6|112116.6|112125.9|112100.9|25
1734527780000|2024-12-18 13:16:20|112148.1|112123.1|112142.2|112117.2|112150.3|112125.3|112139.8|112114.8|31
1734527790000|2024-12-18 13:16:30|112143.1|112118.1|112145.5|112120.5|112145.5|112120.5|112137.8|112112.8|20
1734527800000|2024-12-18 13:16:40|112144.6|112119.6|112146.1|112121.1|112148.9|112123.9|112142.2|112117.2|25
1734527810000|2024-12-18 13:16:50|112145.2|112120.2|112143.1|112118.1|112149.6|112124.6|112141.3|112116.3|30
1734527820000|2024-12-18 13:17:00|112143|112118|112148.7|112123.7|112148.7|112123.7|112143|112118|27
1734527830000|2024-12-18 13:17:10|112147.7|112122.7|112147.1|112122.1|112150.2|112125.2|112142.2|112117.2|33
1734527840000|2024-12-18 13:17:20|112145.7|112120.7|112137.3|112112.3|112146.5|112121.5|112133.7|112108.7|20
1734527850000|2024-12-18 13:17:30|112138.2|112113.2|112143.2|112118.2|112146.6|112121.6|112138.2|112113.2|33
1734527860000|2024-12-18 13:17:40|112142.8|112117.8|112141.3|112116.3|112143.9|112118.9|112140|112115|22
1734527870000|2024-12-18 13:17:50|112140.3|112115.3|112133.8|112108.8|112141.3|112116.3|112132.9|112107.9|22
1734527880000|2024-12-18 13:18:00|112133.9|112108.9|112141.2|112116.2|112142.6|112117.6|112128|112103|38
1734527890000|2024-12-18 13:18:10|112140.7|112115.7|112146.5|112121.5|112152.3|112127.3|112140.7|112115.7|29
1734527900000|2024-12-18 13:18:20|112151.6|112126.6|112151.4|112126.4|112161.7|112136.7|112148.4|112123.4|34
1734527910000|2024-12-18 13:18:30|112149.2|112124.2|112148.1|112123.1|112151.8|112126.8|112148|112123|22
1734527920000|2024-12-18 13:18:40|112148|112123|112151.1|112126.1|112154.3|112129.3|112146.9|112121.9|36
1734527930000|2024-12-18 13:18:50|112152.3|112127.3|112151.9|112126.9|112153.2|112128.2|112151|112126|9
1734527940000|2024-12-18 13:19:00|112151.1|112126.1|112167.8|112142.8|112167.8|112142.8|112149.4|112124.4|22
1734527950000|2024-12-18 13:19:10|112166.4|112141.4|112168.9|112143.9|112181.1|112156.1|112162.4|112137.4|28
1734527960000|2024-12-18 13:19:20|112172.1|112147.1|112181.8|112156.8|112181.8|112156.8|112171.3|112146.3|24
1734527970000|2024-12-18 13:19:30|112180.5|112155.5|112176.2|112151.2|112180.9|112155.9|112174|112149|28
1734527980000|2024-12-18 13:19:40|112176.3|112151.3|112168.5|112143.5|112176.9|112151.9|112168.5|112143.5|26
1734527990000|2024-12-18 13:19:50|112169.1|112144.1|112167.7|112142.7|112171|112146|112161.9|112136.9|39
1734528000000|2024-12-18 13:20:00|112166.7|112141.7|112174.4|112149.4|112177.2|112152.2|112166.7|112141.7|27
1734528010000|2024-12-18 13:20:10|112175.7|112150.7|112200.3|112175.3|112200.8|112175.8|112175.7|112150.7|30
1734528020000|2024-12-18 13:20:20|112202.2|112177.2|112203.2|112178.2|112210.5|112185.5|112194.9|112169.9|29
1734528030000|2024-12-18 13:20:30|112202.1|112177.1|112200.7|112175.7|112207.2|112182.2|112190.5|112165.5|26
1734528040000|2024-12-18 13:20:40|112206.6|112181.6|112206.2|112181.2|112208.9|112183.9|112201|112176|26
1734528050000|2024-12-18 13:20:50|112206.3|112181.3|112211.6|112186.6|112213.8|112188.8|112206.3|112181.3|12
1734528060000|2024-12-18 13:21:00|112211.5|112186.5|112212.4|112187.4|112216.8|112191.8|112205.5|112180.5|18
1734528070000|2024-12-18 13:21:10|112211.7|112186.7|112209|112184|112217.3|112192.3|112209|112184|17
1734528080000|2024-12-18 13:21:20|112207.7|112182.7|112160.8|112135.8|112208.2|112183.2|112157.9|112132.9|30
1734528090000|2024-12-18 13:21:30|112168.2|112143.2|112186|112161|112188.9|112163.9|112159.6|112134.6|41
1734528100000|2024-12-18 13:21:40|112185.8|112160.8|112186.8|112161.8|112188.8|112163.8|112172.2|112147.2|19
1734528110000|2024-12-18 13:21:50|112188.8|112163.8|112162|112137|112188.9|112163.9|112158.3|112133.3|30
1734528120000|2024-12-18 13:22:00|112159.2|112134.2|112158.7|112133.7|112164.5|112139.5|112154.8|112129.8|42
1734528130000|2024-12-18 13:22:10|112161.7|112136.7|112185|112160|112185|112160|112161.7|112136.7|27
1734528140000|2024-12-18 13:22:20|112185.2|112160.2|112196.2|112171.2|112198.7|112173.7|112184.4|112159.4|14
1734528150000|2024-12-18 13:22:30|112196.5|112171.5|112202.7|112177.7|112202.7|112177.7|112196.4|112171.4|21
1734528160000|2024-12-18 13:22:40|112201.8|112176.8|112188.8|112163.8|112204.5|112179.5|112188.4|112163.4|25
1734528170000|2024-12-18 13:22:50|112188.9|112163.9|112177.9|112152.9|112188.9|112163.9|112175.4|112150.4|21
1734528180000|2024-12-18 13:23:00|112176.1|112151.1|112153.6|112128.6|112177.7|112152.7|112148|112123|45
1734528190000|2024-12-18 13:23:10|112154.5|112129.5|112154.2|112129.2|112156|112131|112148.4|112123.4|24
1734528200000|2024-12-18 13:23:20|112152.6|112127.6|112153.6|112128.6|112157.6|112132.6|112151.5|112126.5|29
1734528210000|2024-12-18 13:23:30|112152.9|112127.9|112149.6|112124.6|112152.9|112127.9|112145.5|112120.5|31
1734528220000|2024-12-18 13:23:40|112150.4|112125.4|112143.6|112118.6|112153.6|112128.6|112142|112117|31
1734528230000|2024-12-18 13:23:50|112140|112115|112164.6|112114.6|112166.1|112128.7|112134.8|112109.8|22
1734528240000|2024-12-18 13:24:00|112164|112114|112165.4|112115.4|112165.4|112115.4|112163.4|112113.4|7
1734528250000|2024-12-18 13:24:10|112165.2|112115.2|112168.6|112118.6|112170.7|112120.7|112165.2|112115.2|18
1734528260000|2024-12-18 13:24:20|112168.7|112118.7|112160.1|112110.1|112168.8|112118.8|112153.8|112103.8|32
1734528270000|2024-12-18 13:24:30|112158|112108|112153.3|112103.3|112163.9|112113.9|112153.3|112103.3|14
1734528280000|2024-12-18 13:24:40|112153.4|112103.4|112159.7|112134.7|112159.7|112134.7|112148.5|112098.5|20
1734566400000|2024-12-19 00:00:00|113914.9|113830.1|113902.2|113852.2|113954.9|113866.1|113901.5|113815.7|18
1734566410000|2024-12-19 00:00:10|113947.2|113817|113936.9|113811.4|113947.2|113848.3|113893.3|113807.3|16
1734566420000|2024-12-19 00:00:20|113895.4|113845.4|113910.2|113860.2|113950.6|113872.5|113895.4|113810.6|20
1734566430000|2024-12-19 00:00:30|113910.7|113860.7|113906.2|113856.2|113946.1|113860.7|113904.7|113812.2|14
1734566440000|2024-12-19 00:00:40|113909.4|113859.4|113898.6|113848.6|113937.4|113859.4|113897.2|113807.3|17
1734566450000|2024-12-19 00:00:50|113898.9|113848.9|113903.7|113853.7|113947.6|113865.7|113898.9|113815.8|21
1734566460000|2024-12-19 00:01:00|113904.3|113854.3|113903.9|113853.9|113905.1|113855.1|113899.4|113849.4|21
1734566470000|2024-12-19 00:01:10|113904.5|113854.5|113891.6|113841.6|113905.1|113855.1|113891.6|113841.6|17
1734566480000|2024-12-19 00:01:20|113892.4|113842.4|113897|113847|113897|113847|113889.7|113839.7|16
1734566490000|2024-12-19 00:01:30|113898.1|113848.1|113902.3|113852.3|113904.4|113854.4|113892.7|113842.7|16
1734566500000|2024-12-19 00:01:40|113903.1|113853.1|113899.9|113849.9|113908.9|113858.9|113899.9|113849.9|15
1734566510000|2024-12-19 00:01:50|113900.2|113850.2|113904.4|113854.4|113906.6|113856.6|113899.1|113849.1|16
1734566520000|2024-12-19 00:02:00|113905|113855|113907.4|113857.4|113907.4|113857.4|113900.4|113850.4|8
1734566530000|2024-12-19 00:02:10|113903.7|113853.7|113901.2|113851.2|113908.7|113858.7|113900.5|113850.5|13
1734566540000|2024-12-19 00:02:20|113901.7|113851.7|113907.8|113857.8|113914.3|113864.3|113897.7|113847.7|23
1734566550000|2024-12-19 00:02:30|113907.3|113857.3|113906.1|113856.1|113907.4|113857.4|113905.5|113855.5|10
1734566560000|2024-12-19 00:02:40|113906.5|113856.5|113916.1|113866.1|113916.1|113866.1|113906.5|113856.5|8
1734566570000|2024-12-19 00:02:50|113916.7|113866.7|113912.3|113862.3|113917.6|113867.6|113912.3|113862.3|14
1734566580000|2024-12-19 00:03:00|113913.9|113863.9|113917|113867|113923.8|113873.8|113912.9|113862.9|26
1734566590000|2024-12-19 00:03:10|113911.2|113861.2|113901|113851|113911.5|113861.5|113899.8|113849.8|21
1734566600000|2024-12-19 00:03:20|113899.8|113849.8|113884.2|113834.2|113899.9|113849.9|113884.2|113834.2|26
1734566610000|2024-12-19 00:03:30|113885.5|113835.5|113879.3|113829.3|113890.9|113840.9|113879.3|113829.3|22
1734566620000|2024-12-19 00:03:40|113879.9|113829.9|113872.5|113822.5|113879.9|113829.9|113868.3|113818.3|24
1734566630000|2024-12-19 00:03:50|113873.1|113823.1|113872.6|113822.6|113876|113826|113872.5|113822.5|17
1734566640000|2024-12-19 00:04:00|113871.9|113821.9|113861.7|113811.7|113872.2|113822.2|113860.3|113810.3|23
1734566650000|2024-12-19 00:04:10|113861.1|113811.1|113853.6|113803.6|113861.2|113811.2|113849.1|113799.1|15
1734566660000|2024-12-19 00:04:20|113848.7|113798.7|113851.3|113801.3|113851.3|113801.3|113840.2|113790.2|29
1734566670000|2024-12-19 00:04:30|113847.3|113797.3|113847.9|113797.9|113852.4|113802.4|113843.4|113793.4|21
1734566680000|2024-12-19 00:04:40|113847.2|113797.2|113839.2|113789.2|113847.2|113797.2|113837.7|113787.7|18
1734566690000|2024-12-19 00:04:50|113840.5|113790.5|113844.6|113794.6|113845.9|113795.9|113839.4|113789.4|15
1734566700000|2024-12-19 00:05:00|113844.1|113794.1|113831.2|113781.2|113844.1|113794.1|113824.7|113774.7|35
1734566710000|2024-12-19 00:05:10|113830.9|113780.9|113832.5|113782.5|113836.1|113786.1|113828.1|113778.1|18
1734566720000|2024-12-19 00:05:20|113831.9|113781.9|113825.1|113775.1|113831.9|113781.9|113820.4|113770.4|29
1734566730000|2024-12-19 00:05:30|113820.4|113770.4|113818.6|113768.6|113825.8|113775.8|113813.4|113763.4|16
1734566740000|2024-12-19 00:05:40|113814.3|113764.3|113814.4|113764.4|113823.5|113773.5|113806.1|113756.1|28
1734566750000|2024-12-19 00:05:50|113810.8|113760.8|113815.3|113765.3|113822.3|113772.3|113810.8|113760.8|21
1734566760000|2024-12-19 00:06:00|113819.2|113769.2|113807.5|113757.5|113826.1|113776.1|113805.7|113755.7|29
1734566770000|2024-12-19 00:06:10|113807.3|113757.3|113810.9|113760.9|113814.5|113764.5|113805.2|113755.2|18
1734566780000|2024-12-19 00:06:20|113810.3|113760.3|113806.1|113756.1|113811.2|113761.2|113800.7|113750.7|31
1734566790000|2024-12-19 00:06:30|113810.1|113760.1|113812.4|113762.4|113817.3|113767.3|113804.8|113754.8|29
1734566800000|2024-12-19 00:06:40|113812.6|113762.6|113815.5|113765.5|113818.6|113768.6|113808.6|113758.6|24
1734566810000|2024-12-19 00:06:50|113811.6|113761.6|113811.8|113761.8|113817.9|113767.9|113807.6|113757.6|29
1734566820000|2024-12-19 00:07:00|113808.1|113758.1|113815.3|113765.3|113816.2|113766.2|113808.1|113758.1|32
1734566830000|2024-12-19 00:07:10|113815.5|113765.5|113818.1|113768.1|113823|113773|113812.7|113762.7|35
1734566840000|2024-12-19 00:07:20|113814.4|113764.4|113817.8|113767.8|113830.6|113780.6|113814.4|113764.4|42
1734566850000|2024-12-19 00:07:30|113822.7|113772.7|113817.3|113767.3|113823.5|113773.5|113815.7|113765.7|24
1734566860000|2024-12-19 00:07:40|113813.7|113763.7|113818.6|113768.6|113822.5|113772.5|113812.8|113762.8|32
1734566870000|2024-12-19 00:07:50|113822.9|113772.9|113817.6|113767.6|113827.6|113777.6|113816.8|113766.8|27
1734566880000|2024-12-19 00:08:00|113821.3|113771.3|113811.5|113761.5|113822|113772|113810.8|113760.8|20
1734566890000|2024-12-19 00:08:10|113815.1|113765.1|113816.1|113766.1|113824.4|113774.4|113815.1|113765.1|27
1734566900000|2024-12-19 00:08:20|113820.2|113770.2|113817.6|113767.6|113822.9|113772.9|113817|113767|25
1734566910000|2024-12-19 00:08:30|113821.6|113771.6|113823|113773|113823|113773|113820.4|113770.4|13
1734566920000|2024-12-19 00:08:40|113824.2|113774.2|113825.3|113775.3|113833.6|113783.6|113823.4|113773.4|27
1734566930000|2024-12-19 00:08:50|113828.5|113778.5|113828.3|113778.3|113831.9|113781.9|113824.8|113774.8|28
1734566940000|2024-12-19 00:09:00|113828.9|113778.9|113814.1|113764.1|113834.9|113784.9|113813.2|113763.2|28
1734566950000|2024-12-19 00:09:10|113815.7|113765.7|113820.1|113770.1|113823.6|113773.6|113814.2|113764.2|24
1734566960000|2024-12-19 00:09:20|113819.3|113769.3|113822|113772|113823.5|113773.5|113809.9|113759.9|33
1734566970000|2024-12-19 00:09:30|113819.1|113769.1|113818.5|113768.5|113823.8|113773.8|113816|113766|26
1734566980000|2024-12-19 00:09:40|113823.2|113773.2|113817.3|113767.3|113824.1|113774.1|113814.8|113764.8|22
1734566990000|2024-12-19 00:09:50|113815.8|113765.8|113810.9|113760.9|113817|113767|113809.5|113759.5|25
1734567000000|2024-12-19 00:10:00|113812.9|113762.9|113820.3|113770.3|113826.9|113776.9|113810.5|113760.5|42
1734567010000|2024-12-19 00:10:10|113823.5|113773.5|113831.3|113781.3|113836.5|113786.5|113823.2|113773.2|36
1734567020000|2024-12-19 00:10:20|113828.3|113778.3|113833|113783|113835.4|113785.4|113827.2|113777.2|20
1734567030000|2024-12-19 00:10:30|113836|113786|113833.4|113783.4|113836.5|113786.5|113830.4|113780.4|17
1734567040000|2024-12-19 00:10:40|113830.2|113780.2|113836.8|113786.8|113837|113787|113830.2|113780.2|20
1734567050000|2024-12-19 00:10:50|113837.1|113787.1|113829.1|113779.1|113845.6|113795.6|113823.8|113773.8|21
1734567060000|2024-12-19 00:11:00|113828|113778|113831.6|113781.6|113832.7|113782.7|113828|113778|20
1734567070000|2024-12-19 00:11:10|113831.4|113781.4|113835.8|113785.8|113835.8|113785.8|113830.5|113780.5|9
1734567080000|2024-12-19 00:11:20|113836.6|113786.6|113851.3|113801.3|113851.3|113801.3|113836.6|113786.6|19
1734567090000|2024-12-19 00:11:30|113848.4|113798.4|113838.1|113788.1|113851.9|113801.9|113837.4|113787.4|17
1734567100000|2024-12-19 00:11:40|113837.7|113787.7|113847.1|113797.1|113847.7|113797.7|113837.3|113787.3|16
1734567110000|2024-12-19 00:11:50|113845.9|113795.9|113843.7|113793.7|113850.5|113800.5|113841.8|113791.8|19
1734567120000|2024-12-19 00:12:00|113842.5|113792.5|113854.1|113804.1|113856.8|113806.8|113842.5|113792.5|29
1734567130000|2024-12-19 00:12:10|113853.6|113803.6|113841.5|113791.5|113854.9|113804.9|113834.7|113784.7|21
1734567140000|2024-12-19 00:12:20|113837.4|113787.4|113820|113770|113837.4|113787.4|113820|113770|23
1734567150000|2024-12-19 00:12:30|113820.6|113770.6|113826.1|113776.1|113829.4|113779.4|113818.6|113768.6|18
1734567160000|2024-12-19 00:12:40|113827.1|113777.1|113826.9|113776.9|113833.2|113783.2|113826.9|113776.9|26
1734567170000|2024-12-19 00:12:50|113826.6|113776.6|113826.9|113776.9|113826.9|113776.9|113826.6|113776.6|4
1734567180000|2024-12-19 00:13:00|113827.1|113777.1|113829.3|113779.3|113830|113780|113825.4|113775.4|13
1734567190000|2024-12-19 00:13:10|113829.4|113779.4|113832.7|113782.7|113832.7|113782.7|113825.2|113775.2|9
1734567200000|2024-12-19 00:13:20|113830.7|113780.7|113831|113781|113836.4|113786.4|113830.7|113780.7|13
1734567210000|2024-12-19 00:13:30|113831.1|113781.1|113823.1|113773.1|113834.9|113784.9|113819.7|113769.7|15
1734567220000|2024-12-19 00:13:40|113821.6|113771.6|113797.2|113747.2|113828.3|113778.3|113797.2|113747.2|31
1734567230000|2024-12-19 00:13:50|113796|113746|113811.4|113761.4|113812|113762|113791.4|113741.4|22
1734567240000|2024-12-19 00:14:00|113812|113762|113809.3|113759.3|113814.1|113764.1|113801.7|113751.7|23
1734567250000|2024-12-19 00:14:10|113810.3|113760.3|113811|113761|113811|113761|113808.7|113758.7|9
1734567260000|2024-12-19 00:14:20|113811.1|113761.1|113809.7|113759.7|113811.2|113761.2|113806.2|113756.2|14
1734567270000|2024-12-19 00:14:30|113809.6|113759.6|113809.8|113759.8|113842|113761|113804.9|113716.6|19
1734567280000|2024-12-19 00:14:40|113809.7|113759.7|113798.3|113748.3|113809.8|113759.8|113798.3|113748.3|18
1734567290000|2024-12-19 00:14:50|113800.1|113750.1|113809|113759|113809|113759|113798.3|113748.3|18
1734567300000|2024-12-19 00:15:00|113808.4|113758.4|113803.8|113753.8|113809.4|113759.4|113803|113753|25
1734567310000|2024-12-19 00:15:10|113805.1|113755.1|113796.3|113746.3|113805.1|113755.1|113795.1|113745.1|18
1734567320000|2024-12-19 00:15:20|113798.2|113748.2|113801.4|113751.4|113801.9|113751.9|113796.4|113746.4|13
1734567330000|2024-12-19 00:15:30|113801.5|113751.5|113804.1|113754.1|113804.1|113754.1|113796.5|113746.5|11
1734567340000|2024-12-19 00:15:40|113802.1|113752.1|113800.4|113750.4|113805.4|113755.4|113800.4|113750.4|12
1734567350000|2024-12-19 00:15:50|113802.2|113752.2|113791.9|113741.9|113805.8|113755.8|113790.7|113740.7|20
1734567360000|2024-12-19 00:16:00|113793.7|113743.7|113787.1|113737.1|113793.7|113743.7|113786.1|113736.1|18
1734567370000|2024-12-19 00:16:10|113783.4|113733.4|113786|113736|113790.7|113740.7|113782.4|113732.4|14
1734567380000|2024-12-19 00:16:20|113789.6|113739.6|113786.1|113736.1|113789.6|113739.6|113782.2|113732.2|15
1734567390000|2024-12-19 00:16:30|113786|113736|113781.3|113731.3|113794.6|113744.6|113781.3|113731.3|32
1734567400000|2024-12-19 00:16:40|113785|113735|113798.3|113748.3|113802.6|113752.6|113780.9|113730.9|27
1734567410000|2024-12-19 00:16:50|113794.6|113744.6|113803.1|113753.1|113804.6|113754.6|113794.6|113744.6|20
1734567420000|2024-12-19 00:17:00|113803.5|113753.5|113799.4|113749.4|113803.9|113753.9|113794|113744|15
1734567430000|2024-12-19 00:17:10|113799.5|113749.5|113793.4|113743.4|113799.5|113749.5|113786.5|113736.5|25
1734567440000|2024-12-19 00:17:20|113792.6|113742.6|113802.2|113752.2|113804.7|113754.7|113792.6|113742.6|27
1734567450000|2024-12-19 00:17:30|113801.7|113751.7|113801.8|113751.8|113803|113753|113798.2|113748.2|10
1734567460000|2024-12-19 00:17:40|113798|113748|113798.1|113748.1|113802.8|113752.8|113792.4|113742.4|18
1734567470000|2024-12-19 00:17:50|113794.6|113744.6|113790.2|113740.2|113798.8|113748.8|113790.2|113740.2|16
1734567480000|2024-12-19 00:18:00|113790.6|113740.6|113785.2|113735.2|113798.5|113748.5|113783.5|113733.5|26
1734567490000|2024-12-19 00:18:10|113789.2|113739.2|113790.3|113740.3|113792.1|113742.1|113787.8|113737.8|10
1734567500000|2024-12-19 00:18:20|113786.4|113736.4|113793.6|113743.6|113794.8|113744.8|113786.3|113736.3|18
1734567510000|2024-12-19 00:18:30|113790.9|113740.9|113793.1|113743.1|113793.1|113743.1|113784.9|113734.9|14
1734567520000|2024-12-19 00:18:40|113794.2|113744.2|113796.6|113746.6|113796.6|113746.6|113792.8|113742.8|8
1734567530000|2024-12-19 00:18:50|113795.9|113745.9|113799.1|113749.1|113800.1|113750.1|113794.4|113744.4|25
1734567540000|2024-12-19 00:19:00|113798.5|113748.5|113799.7|113749.7|113800.6|113750.6|113794|113744|23
1734567550000|2024-12-19 00:19:10|113795.7|113745.7|113807.4|113757.4|113808.4|113758.4|113795.7|113745.7|20
1734567560000|2024-12-19 00:19:20|113805.5|113755.5|113809.3|113759.3|113809.3|113759.3|113804.4|113754.4|17
1734567570000|2024-12-19 00:19:30|113847.2|113720.1|113803.5|113753.5|113849.6|113765.8|113799.7|113709.9|28
1734567580000|2024-12-19 00:19:40|113803.6|113753.6|113800.9|113750.9|113805.2|113755.2|113799.5|113749.5|18
1734567590000|2024-12-19 00:19:50|113804.5|113754.5|113806.4|113756.4|113806.4|113756.4|113801.6|113751.6|17
1734567600000|2024-12-19 00:20:00|113800.5|113750.5|113805.4|113755.4|113845.8|113760|113799.7|113720.7|33
1734567610000|2024-12-19 00:20:10|113806|113756|113797.7|113747.7|113806.4|113756.4|113797.7|113747.7|19
1734567620000|2024-12-19 00:20:20|113797|113747|113806.3|113756.3|113844.1|113757|113796.2|113717.9|18
1734567630000|2024-12-19 00:20:30|113806.2|113756.2|113807.8|113757.8|113843.9|113758.3|113801.8|113718.5|24
1734567640000|2024-12-19 00:20:40|113804.1|113754.1|113811|113761|113844.9|113761.7|113803.4|113718|28
1734567650000|2024-12-19 00:20:50|113810.5|113760.5|113834.9|113706.7|113834.9|113762.2|113794|113706.7|34
1734567660000|2024-12-19 00:21:00|113797.4|113747.4|113791.5|113741.5|113829|113750|113786.2|113699.8|23
1734567670000|2024-12-19 00:21:10|113795.1|113745.1|113792.1|113742.1|113795.1|113745.1|113786.9|113736.9|15
1734567680000|2024-12-19 00:21:20|113788.4|113738.4|113799.9|113749.9|113801.3|113751.3|113788.4|113738.4|12
1734567690000|2024-12-19 00:21:30|113795.3|113745.3|113798.7|113748.7|113799.2|113749.2|113794.8|113744.8|9
1734567700000|2024-12-19 00:21:40|113799|113749|113794.8|113744.8|113799|113749|113791.8|113741.8|9
1734567710000|2024-12-19 00:21:50|113791.1|113741.1|113778.6|113728.6|113795|113745|113776.6|113726.6|25
1734567720000|2024-12-19 00:22:00|113782.3|113732.3|113782.6|113732.6|113782.6|113732.6|113778.3|113728.3|6
1734567730000|2024-12-19 00:22:10|113778.3|113728.3|113782.5|113732.5|113783.6|113733.6|113777.7|113727.7|11
1734567740000|2024-12-19 00:22:20|113784.5|113734.5|113785.5|113735.5|113789.2|113739.2|113780.9|113730.9|14
1734567750000|2024-12-19 00:22:30|113784.8|113734.8|113779.2|113729.2|113785.5|113735.5|113775.6|113725.6|16
1734567760000|2024-12-19 00:22:40|113779.4|113729.4|113777.2|113727.2|113781|113731|113773.7|113723.7|15
1734567770000|2024-12-19 00:22:50|113778.2|113728.2|113763.3|113713.3|113780.1|113730.1|113763.3|113713.3|24
1734567780000|2024-12-19 00:23:00|113766.9|113716.9|113759.4|113709.4|113766.9|113716.9|113759.4|113709.4|15
1734567790000|2024-12-19 00:23:10|113763.5|113713.5|113758|113708|113765|113715|113758|113708|12
1734567800000|2024-12-19 00:23:20|113757.5|113707.5|113759.3|113709.3|113760.7|113710.7|113752.2|113702.2|20
1734567810000|2024-12-19 00:23:30|113758.8|113708.8|113763|113713|113763|113713|113754.4|113704.4|22
1734567820000|2024-12-19 00:23:40|113759.3|113709.3|113756.3|113706.3|113762.7|113712.7|113753.4|113703.4|17
1734567830000|2024-12-19 00:23:50|113756.8|113706.8|113764.3|113714.3|113766.3|113716.3|113756.6|113706.6|24
1734567840000|2024-12-19 00:24:00|113760.7|113710.7|113763.7|113713.7|113765.3|113715.3|113759.6|113709.6|13
1734567850000|2024-12-19 00:24:10|113763.6|113713.6|113765|113715|113765|113715|113759.1|113709.1|16
1734567860000|2024-12-19 00:24:20|113761.9|113711.9|113763.3|113713.3|113765.9|113715.9|113759.5|113709.5|16
1734567870000|2024-12-19 00:24:30|113763.9|113713.9|113762.7|113712.7|113763.9|113713.9|113757.4|113707.4|19
1734567880000|2024-12-19 00:24:40|113758.5|113708.5|113765|113715|113765|113715|113758.5|113708.5|12
1734567890000|2024-12-19 00:24:50|113758.9|113708.9|113757.9|113707.9|113762.6|113712.6|113757.2|113707.2|13
1734567900000|2024-12-19 00:25:00|113762|113712|113750.9|113700.9|113762.5|113712.5|113749.1|113699.1|14
1734567910000|2024-12-19 00:25:10|113750.3|113700.3|113751|113701|113751|113701|113739.6|113689.6|28
1734567920000|2024-12-19 00:25:20|113747.4|113697.4|113744.7|113694.7|113751.4|113701.4|113743.7|113693.7|23
1734567930000|2024-12-19 00:25:30|113748.3|113698.3|113741.8|113691.8|113748.7|113698.7|113740.7|113690.7|22
1734567940000|2024-12-19 00:25:40|113745.4|113695.4|113745.1|113695.1|113748.9|113698.9|113735|113685|27
1734567950000|2024-12-19 00:25:50|113744.6|113694.6|113754.7|113704.7|113754.7|113704.7|113744.1|113694.1|39
1734567960000|2024-12-19 00:26:00|113750.7|113700.7|113749|113699|113754.9|113704.9|113745.8|113695.8|36
1734567970000|2024-12-19 00:26:10|113748.5|113698.5|113759.1|113709.1|113759.3|113709.3|113745.3|113695.3|29
1734567980000|2024-12-19 00:26:20|113758.9|113708.9|113757.9|113707.9|113764.3|113714.3|113755.4|113705.4|29
1734567990000|2024-12-19 00:26:30|113757.4|113707.4|113755.9|113705.9|113763.1|113713.1|113753.6|113703.6|23
1734568000000|2024-12-19 00:26:40|113759.9|113709.9|113748.9|113698.9|113759.9|113709.9|113742.9|113692.9|45
1734568010000|2024-12-19 00:26:50|113753.5|113703.5|113756.2|113706.2|113756.2|113706.2|113748.1|113698.1|36
1734568020000|2024-12-19 00:27:00|113752|113702|113757.8|113707.8|113759.2|113709.2|113751.7|113701.7|18
1734568030000|2024-12-19 00:27:10|113757.9|113707.9|113752.9|113702.9|113760.8|113710.8|113752.9|113702.9|19
1734568040000|2024-12-19 00:27:20|113756|113706|113751.9|113701.9|113756.6|113706.6|113751.7|113701.7|16
1734568050000|2024-12-19 00:27:30|113754.7|113704.7|113750.4|113700.4|113754.7|113704.7|113746.3|113696.3|23
1734568060000|2024-12-19 00:27:40|113753.3|113703.3|113748.6|113698.6|113758.8|113708.8|113747.3|113697.3|27
1734568070000|2024-12-19 00:27:50|113752.9|113702.9|113748.8|113698.8|113755.2|113705.2|113747.3|113697.3|19
1734568080000|2024-12-19 00:28:00|113752.5|113702.5|113747.4|113697.4|113752.5|113702.5|113746.5|113696.5|16
1734568090000|2024-12-19 00:28:10|113747.8|113697.8|113741.4|113691.4|113749.9|113699.9|113741.4|113691.4|12
1734568100000|2024-12-19 00:28:20|113745.7|113695.7|113740.9|113690.9|113749.7|113699.7|113740.9|113690.9|18
1734568110000|2024-12-19 00:28:30|113744.6|113694.6|113745.4|113695.4|113754.3|113704.3|113738.8|113688.8|40
1734568120000|2024-12-19 00:28:40|113750.6|113700.6|113747|113697|113753.6|113703.6|113743|113693|45
1734568130000|2024-12-19 00:28:50|113744.1|113694.1|113746.1|113696.1|113753.6|113703.6|113743.8|113693.8|39
1734568140000|2024-12-19 00:29:00|113745.5|113695.5|113746.1|113696.1|113751.9|113701.9|113739.3|113689.3|23
1734568150000|2024-12-19 00:29:10|113747.1|113697.1|113754.1|113704.1|113754.1|113704.1|113745.9|113695.9|17
1734568160000|2024-12-19 00:29:20|113750|113700|113749.7|113699.7|113754.6|113704.6|113748.6|113698.6|34
1734568170000|2024-12-19 00:29:30|113753.6|113703.6|113754.7|113704.7|113757.2|113707.2|113748|113698|25
1734568180000|2024-12-19 00:29:40|113754.6|113704.6|113757.7|113707.7|113761.1|113711.1|113748.1|113698.1|45
1734568190000|2024-12-19 00:29:50|113761.5|113711.5|113756.2|113706.2|113761.5|113711.5|113750.6|113700.6|22
1734568200000|2024-12-19 00:30:00|113755.8|113705.8|113751|113701|113756.3|113706.3|113750.6|113700.6|17
1734568210000|2024-12-19 00:30:10|113754.8|113704.8|113744.9|113694.9|113754.8|113704.8|113744.9|113694.9|35
1734568220000|2024-12-19 00:30:20|113750.9|113700.9|113756.9|113706.9|113760.5|113710.5|113746.1|113696.1|49
1734568230000|2024-12-19 00:30:30|113757.6|113707.6|113754.5|113704.5|113759.8|113709.8|113742.4|113692.4|51
1734568240000|2024-12-19 00:30:40|113747|113697|113747.8|113697.8|113753.3|113703.3|113743.9|113693.9|38
1734568250000|2024-12-19 00:30:50|113744.2|113694.2|113746.3|113696.3|113751.4|113701.4|113743.3|113693.3|27
1734568260000|2024-12-19 00:31:00|113747.4|113697.4|113753.9|113703.9|113759.2|113709.2|113743.6|113693.6|51
1734568270000|2024-12-19 00:31:10|113750|113700|113754.2|113704.2|113759.4|113709.4|113749.8|113699.8|29
1734568280000|2024-12-19 00:31:20|113753.6|113703.6|113755.4|113705.4|113758.3|113708.3|113751.5|113701.5|23
1734568290000|2024-12-19 00:31:30|113750.9|113700.9|113754.9|113704.9|113758.5|113708.5|113749.4|113699.4|28
1734568300000|2024-12-19 00:31:40|113754.5|113704.5|113742.9|113692.9|113756.7|113706.7|113742.9|113692.9|33
1734568310000|2024-12-19 00:31:50|113747.1|113697.1|113734.9|113684.9|113747.1|113697.1|113734.9|113684.9|31
1734568320000|2024-12-19 00:32:00|113731.2|113681.2|113748.2|113698.2|113748.3|113698.3|113730.6|113680.6|42
1734568330000|2024-12-19 00:32:10|113748.1|113698.1|113740.3|113690.3|113748.1|113698.1|113740.3|113690.3|33
1734568340000|2024-12-19 00:32:20|113744.1|113694.1|113744.8|113694.8|113749.3|113699.3|113739.9|113689.9|26
1734568350000|2024-12-19 00:32:30|113748.5|113698.5|113746.1|113696.1|113753.2|113703.2|113740.8|113690.8|49
1734568360000|2024-12-19 00:32:40|113745.5|113695.5|113734.3|113684.3|113770.9|113695.5|113728.5|113638.4|42
1734568370000|2024-12-19 00:32:50|113738.4|113688.4|113776.9|113651|113782.8|113695.3|113735|113648.8|38
1734568380000|2024-12-19 00:33:00|113780.9|113655|113744.9|113694.9|113780.9|113694.9|113737.4|113650.4|37
1734568390000|2024-12-19 00:33:10|113741.3|113691.3|113729.9|113679.9|113774.2|113691.3|113729.2|113643.1|36
1734568400000|2024-12-19 00:33:20|113733.9|113683.9|113730.3|113680.3|113733.9|113683.9|113728.5|113678.5|27
1734568410000|2024-12-19 00:33:30|113730.9|113680.9|113727.1|113677.1|113734.9|113684.9|113723.9|113673.9|25
1734568420000|2024-12-19 00:33:40|113724.4|113674.4|113718.4|113668.4|113759.8|113674.4|113716.6|113630.2|25
1734568430000|2024-12-19 00:33:50|113758.3|113632|113719.2|113669.2|113758.3|113673.6|113719|113632|13
1734568440000|2024-12-19 00:34:00|113723.1|113673.1|113763.6|113637.3|113763.6|113677|113719.6|113631.4|24
1734568450000|2024-12-19 00:34:10|113759.9|113633.6|113718.8|113668.8|113764.7|113676.6|113718.2|113633.6|17
1734568460000|2024-12-19 00:34:20|113722.6|113672.6|113757|113629.5|113764.2|113673.4|113718.1|113629.5|17
1734568470000|2024-12-19 00:34:30|113759.3|113633.1|113718.4|113668.4|113761.2|113672.8|113714.2|113629.2|35
1734568480000|2024-12-19 00:34:40|113717.8|113667.8|113712.4|113662.4|113754.9|113670.3|113708.8|113622.3|25
1734568490000|2024-12-19 00:34:50|113711.8|113661.8|113709.8|113659.8|113751.9|113665.7|113706.9|113623.2|24
1734568500000|2024-12-19 00:35:00|113747.1|113621.7|113717.6|113667.6|113748.9|113668.4|113708.3|113619.2|18
1734568510000|2024-12-19 00:35:10|113713.2|113663.2|113713.8|113663.8|113752.2|113667.6|113703.8|113613.6|34
1734568520000|2024-12-19 00:35:20|113719.1|113669.1|113713.5|113663.5|113751.5|113669.1|113709.3|113617.1|34
1734568530000|2024-12-19 00:35:30|113713.4|113663.4|113751.9|113624.8|113753.1|113669.7|113712.4|113619.8|18
1734568540000|2024-12-19 00:35:40|113717.7|113667.7|113742.5|113616.1|113751|113668|113702.4|113612.6|28
1734568550000|2024-12-19 00:35:50|113741.2|113612.1|113741|113615.3|113745.5|113658.8|113704.3|113612.1|18
1734568560000|2024-12-19 00:36:00|113744.6|113618.9|113697.8|113647.8|113744.7|113652.3|113693.2|113602.8|21
1734568570000|2024-12-19 00:36:10|113699.4|113649.4|113688.5|113638.5|113727.1|113649.4|113682.8|113595.7|24
1734568580000|2024-12-19 00:36:20|113690.7|113640.7|113695.4|113645.4|113737.1|113646.3|113689.8|113600.7|21
1734568590000|2024-12-19 00:36:30|113695.6|113645.6|113732.2|113605.2|113736.3|113647.9|113691.6|113600.6|14
1734568600000|2024-12-19 00:36:40|113729.1|113603|113694|113644|113732.9|113647.4|113681.2|113594.3|41
1734568610000|2024-12-19 00:36:50|113694.8|113644.8|113695.5|113645.5|113729.3|113646.1|113689|113599.8|14
1734568620000|2024-12-19 00:37:00|113701.8|113651.8|113692.3|113642.3|113728|113651.8|113683.8|113594.9|22
1734568630000|2024-12-19 00:37:10|113687.8|113637.8|113727.9|113602.1|113729.9|113646.6|113683.4|113595.2|24
1734568640000|2024-12-19 00:37:20|113723.6|113597.8|113727.8|113601.8|113728.1|113646.2|113685.2|113597.4|24
1734568650000|2024-12-19 00:37:30|113728.2|113602.4|113723.7|113596.6|113732|113641.3|113682.7|113593|31
1734568660000|2024-12-19 00:37:40|113723.2|113597.3|113741.4|113615.7|113746.5|113661|113690.2|113594.8|29
1734568670000|2024-12-19 00:37:50|113745|113619.3|113692.4|113642.4|113745.9|113660.4|113692.4|113604.1|26
1734568680000|2024-12-19 00:38:00|113690.6|113640.6|113693.7|113643.7|113730.7|113647.6|113690.6|113605.6|21
1734568690000|2024-12-19 00:38:10|113697.5|113647.5|113683.1|113633.1|113727.2|113649.8|113683|113601.3|24
1734568700000|2024-12-19 00:38:20|113718.7|113592.9|113721.5|113596|113724.5|113639.8|113683.9|113592.9|29
1734568710000|2024-12-19 00:38:30|113721.6|113595.9|113689.7|113639.7|113725.7|113642.6|113683.7|113594.9|25
1734568720000|2024-12-19 00:38:40|113685.6|113635.6|113694|113644|113730.9|113644|113685|113592.9|18
1734568730000|2024-12-19 00:38:50|113689.2|113639.2|113693.1|113643.1|113697|113647|113689.1|113639.1|18
1734568740000|2024-12-19 00:39:00|113697.2|113647.2|113686|113636|113729.1|113647.2|113685.8|113599.3|13
1734568750000|2024-12-19 00:39:10|113682.4|113632.4|113687.2|113637.2|113689.1|113639.1|113682.4|113632.4|25
1734568760000|2024-12-19 00:39:20|113687.5|113637.5|113693.7|113643.7|113694.6|113644.6|113686.6|113636.6|18
1734568770000|2024-12-19 00:39:30|113693|113643|113691.7|113641.7|113693.4|113643.4|113687.6|113637.6|15
1734568780000|2024-12-19 00:39:40|113693.7|113643.7|113699.8|113649.8|113704.3|113654.3|113693.7|113643.7|16
1734568790000|2024-12-19 00:39:50|113699.4|113649.4|113700.2|113650.2|113703.8|113653.8|113699.4|113649.4|7
1734568800000|2024-12-19 00:40:00|113696.7|113646.7|113697.1|113647.1|113698.1|113648.1|113693.1|113643.1|12
1734568810000|2024-12-19 00:40:10|113696.6|113646.6|113698.1|113648.1|113701.7|113651.7|113694.5|113644.5|10
1734568820000|2024-12-19 00:40:20|113697.6|113647.6|113678.5|113628.5|113698.2|113648.2|113677.9|113627.9|16
1734568830000|2024-12-19 00:40:30|113677.3|113627.3|113678|113628|113682.8|113632.8|113672.3|113622.3|31
1734568840000|2024-12-19 00:40:40|113677.4|113627.4|113679.6|113629.6|113679.6|113629.6|113667.8|113617.8|31
1734568850000|2024-12-19 00:40:50|113675.3|113625.3|113673.8|113623.8|113681.2|113631.2|113671.8|113621.8|23
1734568860000|2024-12-19 00:41:00|113670.1|113620.1|113682|113632|113685.7|113635.7|113670.1|113620.1|28
1734568870000|2024-12-19 00:41:10|113677.2|113627.2|113679.5|113629.5|113718.6|113634|113674.5|113584.7|29
1734568880000|2024-12-19 00:41:20|113675.9|113625.9|113680.1|113630.1|113718.5|113633|113675.7|113589.7|31
1734568890000|2024-12-19 00:41:30|113675.8|113625.8|113713.2|113578.3|113718.4|113631.9|113674.6|113577.4|40
1734568900000|2024-12-19 00:41:40|113717.1|113582.2|113717|113581.6|113718.4|113631.2|113680.2|113576.1|34
1734568910000|2024-12-19 00:41:50|113714.5|113580.4|113712.8|113579.8|113716.1|113630|113679.4|113574|22
1734568920000|2024-12-19 00:42:00|113718.1|113585.2|113716.6|113520.5|113722.5|113612.3|113662.3|113520.3|54
1734568930000|2024-12-19 00:42:10|113712.8|113524.5|113703.1|113569|113712.8|113570.5|113679.4|113524.5|48
1734568940000|2024-12-19 00:42:20|113699.5|113564.2|113697.5|113568.4|113705.5|113619.6|113664.1|113550.2|31
1734568950000|2024-12-19 00:42:30|113693.7|113553.7|113693.9|113558.7|113705.7|113564.5|113686.7|113542.7|50
1734568960000|2024-12-19 00:42:40|113698.2|113565.1|113689.8|113550.4|113698.6|113565.7|113682.6|113546|35
1734568970000|2024-12-19 00:42:50|113685.8|113562.2|113706.3|113570.9|113707.3|113615.9|113664.8|113548.9|45
1734568980000|2024-12-19 00:43:00|113701.6|113566.2|113710|113576.4|113718.2|113587|113701.6|113566.2|43
1734568990000|2024-12-19 00:43:10|113713.9|113580.2|113699.9|113567.9|113713.9|113623.5|113673.5|113553.9|36
1734569000000|2024-12-19 00:43:20|113703.8|113573|113703.2|113572.8|113706.8|113573|113687.8|113548.4|37
1734569010000|2024-12-19 00:43:30|113698.9|113567.1|113707.5|113571.9|113711.5|113582.2|113694.8|113556.7|27
1734569020000|2024-12-19 00:43:40|113707.6|113572|113699.2|113562.3|113708.7|113620.2|113670.2|113562.3|23
1734569030000|2024-12-19 00:43:50|113699.6|113562.8|113676.3|113626.3|113707.3|113626.3|113675|113562.3|19
1734569040000|2024-12-19 00:44:00|113702.4|113565|113706.7|113565.2|113714.7|113580.2|113702.3|113560.8|47
1734569050000|2024-12-19 00:44:10|113710.3|113568.8|113706.3|113565.8|113717.3|113628.4|113678.4|113563.8|36
1734569060000|2024-12-19 00:44:20|113703.7|113570.1|113708.1|113577.3|113714.2|113584.7|113703.7|113566.2|35
1734569070000|2024-12-19 00:44:30|113711.9|113581.1|113701.6|113573|113711.9|113621.2|113666.5|113568.8|38
1734569080000|2024-12-19 00:44:40|113705.5|113576.8|113701.6|113573.8|113709.5|113579.1|113696.5|113565.7|36
1734569090000|2024-12-19 00:44:50|113705.5|113577.8|113698.9|113561|113708|113593.8|113643.8|113552.2|44
1734569100000|2024-12-19 00:45:00|113703.4|113565.5|113700.6|113571|113710.3|113578.4|113697.8|113560.3|38
1734569110000|2024-12-19 00:45:10|113704.3|113574.6|113703.1|113573.6|113704.3|113574.6|113690.9|113562.5|40
1734569120000|2024-12-19 00:45:20|113698.9|113569.4|113696.4|113563.8|113704.4|113573.7|113696.4|113563.8|25
1734569130000|2024-12-19 00:45:30|113700.3|113565.1|113699|113571.1|113703|113616.1|113666.1|113565.1|24
1734569140000|2024-12-19 00:45:40|113695.1|113567.1|113697.6|113563.4|113708.4|113577.9|113695.1|113563.2|33
1734569150000|2024-12-19 00:45:50|113701.8|113567.5|113696.2|113568.5|113703.7|113574|113693.1|113559.4|29
1734569160000|2024-12-19 00:46:00|113696.1|113566.4|113689.4|113558.1|113706.9|113580|113689.3|113557.2|49
1734569170000|2024-12-19 00:46:10|113695.7|113562.9|113692.1|113553.8|113699.1|113610.5|113641.8|113552.2|41
1734569180000|2024-12-19 00:46:20|113700.2|113561.9|113683.7|113544.1|113700.6|113602.2|113640.7|113538.4|37
1734569190000|2024-12-19 00:46:30|113680.2|113540.6|113681.9|113549.6|113695.6|113596.2|113646.2|113538.3|43
1734569200000|2024-12-19 00:46:40|113686.1|113553.8|113687|113552.7|113691.2|113560.4|113680.5|113544.7|43
1734569210000|2024-12-19 00:46:50|113687.5|113551.8|113686.2|113550.4|113692.3|113600.2|113645.7|113539.9|43
1734569220000|2024-12-19 00:47:00|113682.4|113546.6|113686.8|113549.7|113688.4|113552|113678.8|113541.8|41
1734569230000|2024-12-19 00:47:10|113681.8|113544.6|113674.6|113535.8|113688.8|113549.5|113674.6|113535.8|38
1734569240000|2024-12-19 00:47:20|113678.4|113539.6|113685.6|113552.3|113685.6|113552.3|113674|113537|24
1734569250000|2024-12-19 00:47:30|113682|113553.6|113684.9|113553.9|113685.8|113554|113681.8|113549.9|10
1734569260000|2024-12-19 00:47:40|113680.6|113549.6|113686.2|113555.1|113687.6|113555.1|113679.8|113542.8|31
1734569270000|2024-12-19 00:47:50|113687.6|113553.9|113679.9|113550.1|113687.6|113553.9|113675.2|113545.9|15
1734569280000|2024-12-19 00:48:00|113682.9|113547.6|113681.4|113553.7|113684.4|113555|113675|113543.8|25
1734569290000|2024-12-19 00:48:10|113677.8|113550.1|113681.3|113539.7|113687.2|113593.9|113643.7|113531.2|43
1734569300000|2024-12-19 00:48:20|113677.6|113536|113674.2|113546.8|113683.6|113548.1|113667.1|113528.1|25
1734569310000|2024-12-19 00:48:30|113668.4|113539.1|113669.3|113527.4|113673.9|113544.4|113664|113524.7|31
1734569320000|2024-12-19 00:48:40|113665.3|113539.9|113665.2|113526.4|113670.7|113581.4|113617.6|113520.2|25
1734569330000|2024-12-19 00:48:50|113669.3|113530.5|113673.8|113532.4|113677.1|113545.6|113661.4|113520.5|25
1734569340000|2024-12-19 00:49:00|113669|113527.6|113676.4|113541.5|113676.4|113592.4|113642.4|113524.8|33
1734569350000|2024-12-19 00:49:10|113672.5|113541.4|113681.8|113551|113681.8|113552.2|113672.5|113537.5|17
1734569360000|2024-12-19 00:49:20|113685.1|113557.1|113679|113540.9|113685.1|113557.1|113668.4|113525.2|31
1734569370000|2024-12-19 00:49:30|113682.1|113538|113670.2|113535.7|113682.1|113551.9|113667.9|113531.9|28
1734569380000|2024-12-19 00:49:40|113674.4|113539.9|113677.2|113541.6|113679.8|113544.1|113669.4|113534.2|18
1734569390000|2024-12-19 00:49:50|113675.6|113540.1|113676.5|113542.3|113679|113542.3|113666.6|113532.3|18
1734569400000|2024-12-19 00:50:00|113679.4|113540.8|113642.9|113592.9|113680.2|113592.9|113642.3|113537.1|15
1734569410000|2024-12-19 00:50:10|113637.3|113587.3|113689.4|113551.9|113696.8|113593.4|113637.3|113542.3|33
1734569420000|2024-12-19 00:50:20|113688.8|113560.2|113687.4|113558|113691.1|113608.3|113647.6|113542|26
1734569430000|2024-12-19 00:50:30|113685.5|113559.1|113650.5|113600.5|113689.7|113600.7|113646.8|113555.6|16
1734569440000|2024-12-19 00:50:40|113646.9|113596.9|113678.4|113543.3|113683.5|113600.5|113637.8|113533.4|34
1734569450000|2024-12-19 00:50:50|113649.7|113599.7|113683.6|113547.1|113686.6|113608.9|113642.3|113536.3|28
1734569460000|2024-12-19 00:51:00|113654.3|113556.1|113673.1|113537.3|113687.6|113605.8|113637.7|113537.3|31
1734569470000|2024-12-19 00:51:10|113667.4|113534.8|113660.5|113530|113673.6|113586.5|113635|113525.1|35
1734569480000|2024-12-19 00:51:20|113666.3|113534.3|113664.3|113538.1|113673.4|113588.3|113629.2|113519.8|31
1734569490000|2024-12-19 00:51:30|113661.1|113533.9|113668.4|113530.5|113670.8|113578.5|113621.7|113523|33
1734569500000|2024-12-19 00:51:40|113639.2|113589.2|113643.3|113593.3|113670.8|113593.3|113628.2|113532.9|19
1734569510000|2024-12-19 00:51:50|113637.2|113587.2|113623.5|113573.5|113671.4|113593.4|113620.9|113519.2|43
1734569520000|2024-12-19 00:52:00|113662.8|113527.5|113654.6|113520.8|113668.3|113578|113615.9|113517.7|51
1734569530000|2024-12-19 00:52:10|113650.9|113517.1|113626.1|113576.1|113665.4|113587.1|113615.9|113517.1|48
1734569540000|2024-12-19 00:52:20|113622|113572|113670.6|113542.9|113679.3|113598.7|113622|113528|39
1734569550000|2024-12-19 00:52:30|113643.3|113593.3|113672.2|113544.6|113675.1|113593.3|113626.6|113524.2|40
1734569560000|2024-12-19 00:52:40|113660.1|113534.1|113634|113584|113674.1|113591.8|113623.4|113531.8|33
1734569570000|2024-12-19 00:52:50|113635.2|113585.2|113657.9|113528.5|113665.1|113591.6|113616.3|113516.9|32
1734569580000|2024-12-19 00:53:00|113654.3|113524.9|113654.5|113523.9|113660.2|113578.9|113611.4|113516.1|58
1734569590000|2024-12-19 00:53:10|113650.3|113522.3|113622.2|113572.2|113656.6|113572.6|113615|113518|28
1734569600000|2024-12-19 00:53:20|113618.4|113568.4|113646.1|113515.7|113650.3|113569.7|113605.5|113515.7|36
1734569610000|2024-12-19 00:53:30|113636.7|113509.1|113646.7|113520.8|113647.3|113560.3|113597.3|113503.4|47
1734569620000|2024-12-19 00:53:40|113609.4|113559.4|113643.7|113516.5|113649.6|113564.8|113607|113513.7|33
1734569630000|2024-12-19 00:53:50|113647.9|113520.7|113643.1|113518|113649.9|113561.4|113605.5|113517.8|21
1734569640000|2024-12-19 00:54:00|113606.2|113556.2|113648.3|113519.4|113648.8|113564.6|113605.5|113514.6|25
1734569650000|2024-12-19 00:54:10|113613|113563|113645.4|113519.7|113653.2|113569|113611.4|113518.7|23
1734569660000|2024-12-19 00:54:20|113641|113516|113645.2|113518.2|113645.7|113557.2|113603.2|113515.4|14
1734569670000|2024-12-19 00:54:30|113641.7|113518|113641.5|113515.6|113646.7|113519.9|113640.4|113514.1|32
1734569680000|2024-12-19 00:54:40|113645.7|113519.9|113660.1|113534.1|113660.1|113562.1|113610.8|113512.8|37
1734569690000|2024-12-19 00:54:50|113621.6|113571.6|113683.3|113550.5|113695.5|113571.6|113621.6|113529.4|27
1734569700000|2024-12-19 00:55:00|113677.9|113546.3|113664.9|113534.9|113679.8|113591.5|113626.3|113525.1|47
1734569710000|2024-12-19 00:55:10|113668.7|113538.8|113625.4|113575.4|113672.3|113582.9|113616.5|113522.5|48
1734569720000|2024-12-19 00:55:20|113661.8|113529.7|113659.6|113532.1|113665.5|113539.1|113654.2|113522.1|52
1734569730000|2024-12-19 00:55:30|113663.8|113536.3|113658.4|113528.5|113667|113581.2|113631.2|113523|24
1734569740000|2024-12-19 00:55:40|113658.8|113528.9|113658.2|113528.9|113663|113576.8|113621.4|113521.8|27
1734569750000|2024-12-19 00:55:50|113662.6|113533.3|113663.7|113536.5|113665.2|113536.7|113652.1|113524.6|19
1734569760000|2024-12-19 00:56:00|113665|113537.7|113668.3|113542.4|113672.3|113546.4|113660.2|113532.9|21
1734569770000|2024-12-19 00:56:10|113631|113581|113664.3|113538.1|113675.5|113586.6|113629.5|113534.1|24
1734569780000|2024-12-19 00:56:20|113668.6|113542.4|113692.8|113565.1|113698.5|113614.9|113663.6|113537.4|23
1734569790000|2024-12-19 00:56:30|113652.3|113602.3|113651.3|113601.3|113695.9|113608.2|113651.2|113564|22
1734569800000|2024-12-19 00:56:40|113654.9|113604.9|113692.7|113562.6|113699.7|113604.9|113654.9|113555.5|24
1734569810000|2024-12-19 00:56:50|113698.2|113568.2|113700.4|113574.4|113701.2|113574.4|113689.8|113561.6|30
1734569820000|2024-12-19 00:57:00|113695.9|113572.2|113693.9|113562.9|113701|113572.7|113686.8|113557.1|29
1734569830000|2024-12-19 00:57:10|113697.8|113564.2|113689.8|113558.9|113710.6|113581.9|113689.8|113558.9|22
1734569840000|2024-12-19 00:57:20|113684.8|113557.5|113688.4|113557.4|113688.4|113557.5|113683.5|113551.1|15
1734569850000|2024-12-19 00:57:30|113682.9|113549.1|113708.4|113578.3|113710.6|113579.1|113682.9|113549.1|26
1734569860000|2024-12-19 00:57:40|113704.6|113578.6|113708.6|113574.6|113713.5|113586.2|113703.4|113571.9|20
1734569870000|2024-12-19 00:57:50|113708.7|113574.9|113706.5|113573.2|113712.6|113578.9|113706.5|113571.8|11
1734569880000|2024-12-19 00:58:00|113707.8|113572.8|113705.2|113572.6|113712.1|113579.4|113701.8|113568.5|24
1734569890000|2024-12-19 00:58:10|113708.7|113580.2|113706|113577.5|113716.4|113580.2|113694.5|113562.7|19
1734569900000|2024-12-19 00:58:20|113713.3|113584.8|113708.6|113579|113718.4|113588.5|113704.6|113575|33
1734569910000|2024-12-19 00:58:30|113701.7|113572.1|113709.7|113576.2|113711.5|113582|113701.7|113570.8|28
1734569920000|2024-12-19 00:58:40|113708.7|113577.5|113711.3|113582.9|113716.3|113622.9|113672.9|113577.5|17
1734569930000|2024-12-19 00:58:50|113712.7|113584.4|113702.8|113574|113715|113587.2|113701.1|113573.3|14
1734569940000|2024-12-19 00:59:00|113703.5|113573.7|113703.6|113576.1|113708.3|113578.4|113698.9|113568.6|23
1734569950000|2024-12-19 00:59:10|113709.8|113582.2|113707.4|113578.8|113714.8|113618.9|113668.9|113567.2|33
1734569960000|2024-12-19 00:59:20|113706.1|113574|113706.7|113578.4|113709.7|113616.2|113660.2|113570.1|30
1734569970000|2024-12-19 00:59:30|113669.8|113619.8|113702.6|113557.8|113707.9|113619.8|113669.8|113545.9|25
1734569980000|2024-12-19 00:59:40|113703.9|113567.9|113712.9|113579.4|113717.7|113584.4|113700.4|113549.2|36
1734569990000|2024-12-19 00:59:50|113718|113584.4|113695.2|113567.3|113722.2|113614.2|113662.2|113539.4|36
1734570000000|2024-12-19 01:00:00|113665.2|113615.2|113651.1|113601.1|113668|113618|113639.1|113589.1|51
1734570010000|2024-12-19 01:00:10|113648.6|113598.6|113636.5|113586.5|113650.7|113600.7|113632.2|113582.2|38
1734570020000|2024-12-19 01:00:20|113636.4|113586.4|113629.5|113579.5|113636.5|113586.5|113625.8|113575.8|42
1734570030000|2024-12-19 01:00:30|113630.6|113580.6|113640.6|113590.6|113644.6|113594.6|113630.6|113580.6|44
1734570040000|2024-12-19 01:00:40|113640.9|113590.9|113634|113584|113647.8|113597.8|113634|113584|14
1734570050000|2024-12-19 01:00:50|113631.4|113581.4|113633.8|113583.8|113637.9|113587.9|113631.4|113581.4|26
1734570060000|2024-12-19 01:01:00|113641.4|113591.4|113630.9|113580.9|113658.7|113608.7|113630.7|113580.7|54
1734570070000|2024-12-19 01:01:10|113628.9|113578.9|113631|113581|113635.1|113585.1|113620|113570|52
1734570080000|2024-12-19 01:01:20|113633.6|113583.6|113643.4|113593.4|113643.4|113593.4|113633.6|113583.6|33
1734570090000|2024-12-19 01:01:30|113640.6|113590.6|113668.6|113618.6|113668.7|113618.7|113640.6|113590.6|39
1734570100000|2024-12-19 01:01:40|113664.8|113614.8|113669.8|113619.8|113673.3|113623.3|113660.5|113610.5|32
1734570110000|2024-12-19 01:01:50|113666.9|113616.9|113676.6|113626.6|113679.1|113629.1|113665|113615|27
1734570120000|2024-12-19 01:02:00|113675.4|113625.4|113679.8|113629.8|113695|113645|113672.9|113622.9|41
1734570130000|2024-12-19 01:02:10|113676.5|113626.5|113689.6|113639.6|113690.3|113640.3|113676.5|113626.5|41
1734570140000|2024-12-19 01:02:20|113694|113644|113685.7|113635.7|113700.1|113650.1|113685.7|113635.7|18
1734570150000|2024-12-19 01:02:30|113683.7|113633.7|113692.2|113642.2|113693.3|113643.3|113681.6|113631.6|14
1734570160000|2024-12-19 01:02:40|113691.2|113641.2|113687|113637|113692.2|113642.2|113681|113631|22
1734570170000|2024-12-19 01:02:50|113684.3|113634.3|113685.3|113635.3|113685.3|113635.3|113679.5|113629.5|17
1734570180000|2024-12-19 01:03:00|113691.3|113641.3|113683.7|113633.7|113691.3|113641.3|113680.7|113630.7|18
1734570190000|2024-12-19 01:03:10|113683.9|113633.9|113683.6|113633.6|113684.1|113634.1|113683.2|113633.2|4
1734570200000|2024-12-19 01:03:20|113681.1|113631.1|113681.8|113631.8|113683.4|113633.4|113676.6|113626.6|13
1734570210000|2024-12-19 01:03:30|113681.6|113631.6|113685.6|113635.6|113689.1|113639.1|113681.6|113631.6|11
1734570220000|2024-12-19 01:03:40|113686.2|113636.2|113689|113639|113691.7|113641.7|113686.2|113636.2|5
1734570230000|2024-12-19 01:03:50|113683.3|113633.3|113672.2|113622.2|113683.3|113633.3|113672.2|113622.2|15
1734570240000|2024-12-19 01:04:00|113670.3|113620.3|113661|113611|113673.8|113623.8|113655.2|113605.2|35
1734570250000|2024-12-19 01:04:10|113658.9|113608.9|113670.2|113620.2|113670.2|113620.2|113658.9|113608.9|14
1734570260000|2024-12-19 01:04:20|113668.7|113618.7|113656.5|113606.5|113670|113620|113655.4|113605.4|12
1734570270000|2024-12-19 01:04:30|113658.3|113608.3|113656.9|113606.9|113659|113609|113655|113605|9
1734570280000|2024-12-19 01:04:40|113658.4|113608.4|113673.7|113623.7|113676.3|113626.3|113658.4|113608.4|26
1734570290000|2024-12-19 01:04:50|113678.3|113628.3|113676.8|113626.8|113678.3|113628.3|113666.3|113616.3|19
1734570300000|2024-12-19 01:05:00|113676.5|113626.5|113676.8|113626.8|113679.7|113629.7|113665.4|113615.4|27
1734570310000|2024-12-19 01:05:10|113679.2|113629.2|113674.3|113624.3|113679.2|113629.2|113674.1|113624.1|11
1734570320000|2024-12-19 01:05:20|113672.5|113622.5|113662.5|113612.5|113672.5|113622.5|113657.9|113607.9|17
1734570330000|2024-12-19 01:05:30|113664|113614|113655.7|113605.7|113664|113614|113653.2|113603.2|16
1734570340000|2024-12-19 01:05:40|113652.7|113602.7|113655.7|113605.7|113656|113606|113650.6|113600.6|26
1734570350000|2024-12-19 01:05:50|113655.5|113605.5|113654.9|113604.9|113658.6|113608.6|113650|113600|35
1734570360000|2024-12-19 01:06:00|113656.7|113606.7|113654.2|113604.2|113658.1|113608.1|113651.9|113601.9|43
1734570370000|2024-12-19 01:06:10|113652.6|113602.6|113657.3|113607.3|113660|113610|113647.3|113597.3|38
1734570380000|2024-12-19 01:06:20|113658.5|113608.5|113651|113601|113658.5|113608.5|113648.5|113598.5|15
1734570390000|2024-12-19 01:06:30|113650|113600|113660.1|113610.1|113660.3|113610.3|113650|113600|33
1734570400000|2024-12-19 01:06:40|113662.1|113612.1|113667.6|113617.6|113669|113619|113661.1|113611.1|22
1734570410000|2024-12-19 01:06:50|113668.2|113618.2|113659.6|113609.6|113671.1|113621.1|113655.3|113605.3|7
1734570420000|2024-12-19 01:07:00|113659.1|113609.1|113657|113607|113671|113621|113653.3|113603.3|27
1734570430000|2024-12-19 01:07:10|113655.4|113605.4|113678.3|113628.3|113679.7|113629.7|113655.4|113605.4|17
1734570440000|2024-12-19 01:07:20|113680.3|113630.3|113674.7|113624.7|113680.3|113630.3|113674.7|113624.7|10
1734570450000|2024-12-19 01:07:30|113676|113626|113695.5|113645.5|113697|113647|113674.3|113624.3|22
1734570460000|2024-12-19 01:07:40|113694.9|113644.9|113690.2|113640.2|113695.3|113645.3|113686.4|113636.4|13
1734570470000|2024-12-19 01:07:50|113689.2|113639.2|113684.9|113634.9|113690.4|113640.4|113684.9|113634.9|9
1734570480000|2024-12-19 01:08:00|113683.8|113633.8|113686.1|113636.1|113686.3|113636.3|113678.8|113628.8|17
1734570490000|2024-12-19 01:08:10|113681.6|113631.6|113691|113641|113691.9|113641.9|113681.6|113631.6|10
1734570500000|2024-12-19 01:08:20|113692.8|113642.8|113690.2|113640.2|113692.8|113642.8|113685.8|113635.8|13
1734570510000|2024-12-19 01:08:30|113690.3|113640.3|113688.8|113638.8|113690.3|113640.3|113688.3|113638.3|4
1734570520000|2024-12-19 01:08:40|113690.7|113640.7|113703.4|113653.4|113711.4|113661.4|113689.6|113639.6|38
1734570530000|2024-12-19 01:08:50|113705.5|113655.5|113693.8|113643.8|113707.2|113657.2|113689.8|113639.8|43
1734570540000|2024-12-19 01:09:00|113691.6|113641.6|113697.9|113647.9|113698.7|113648.7|113691.6|113641.6|21
1734570550000|2024-12-19 01:09:10|113700.2|113650.2|113673.2|113623.2|113700.4|113650.4|113671.9|113621.9|41
1734570560000|2024-12-19 01:09:20|113672.1|113622.1|113674.5|113624.5|113676.4|113626.4|113670.5|113620.5|18
1734570570000|2024-12-19 01:09:30|113674.3|113624.3|113667.5|113617.5|113674.9|113624.9|113667.3|113617.3|15
1734570580000|2024-12-19 01:09:40|113665.5|113615.5|113653.8|113603.8|113665.7|113615.7|113653.1|113603.1|21
1734570590000|2024-12-19 01:09:50|113653.7|113603.7|113651.2|113601.2|113655.5|113605.5|113648.7|113598.7|28
1734570600000|2024-12-19 01:10:00|113651.4|113601.4|113638.9|113588.9|113651.4|113601.4|113635.9|113585.9|34
1734570610000|2024-12-19 01:10:10|113640.1|113590.1|113636.7|113586.7|113642.1|113592.1|113636.4|113586.4|22
1734570620000|2024-12-19 01:10:20|113638.5|113588.5|113630.2|113580.2|113640.2|113590.2|113630.2|113580.2|13
1734570630000|2024-12-19 01:10:30|113630|113580|113620.4|113570.4|113630|113580|113617.4|113567.4|11
1734570640000|2024-12-19 01:10:40|113621.3|113571.3|113626.2|113576.2|113626.2|113576.2|113618.5|113568.5|8
1734570650000|2024-12-19 01:10:50|113625.9|113575.9|113631.3|113581.3|113632.2|113582.2|113625.9|113575.9|9
1734570660000|2024-12-19 01:11:00|113632|113582|113638.8|113588.8|113638.8|113588.8|113632|113582|6
1734570670000|2024-12-19 01:11:10|113641.9|113591.9|113636.6|113586.6|113643.1|113593.1|113631|113581|13
1734570680000|2024-12-19 01:11:20|113637.3|113587.3|113626.8|113576.8|113640.4|113590.4|113626.8|113576.8|12
1734570690000|2024-12-19 01:11:30|113628.6|113578.6|113631.7|113581.7|113631.7|113581.7|113628.6|113578.6|6
1734570700000|2024-12-19 01:11:40|113632.6|113582.6|113638.9|113588.9|113642.7|113592.7|113632.6|113582.6|10
1734570710000|2024-12-19 01:11:50|113643|113593|113658.6|113608.6|113658.6|113608.6|113643|113593|12
1734570720000|2024-12-19 01:12:00|113658.4|113608.4|113662.6|113612.6|113662.6|113612.6|113658|113608|18
1734570730000|2024-12-19 01:12:10|113660.3|113610.3|113677.2|113627.2|113677.2|113627.2|113659.9|113609.9|20
1734570740000|2024-12-19 01:12:20|113677.5|113627.5|113680.2|113630.2|113680.2|113630.2|113677.3|113627.3|5
1734570750000|2024-12-19 01:12:30|113677.6|113627.6|113671.7|113621.7|113677.6|113627.6|113668.1|113618.1|14
1734570760000|2024-12-19 01:12:40|113675.3|113625.3|113669.3|113619.3|113675.3|113625.3|113664.2|113614.2|14
1734570770000|2024-12-19 01:12:50|113672.2|113622.2|113669.1|113619.1|113672.2|113622.2|113669.1|113619.1|4
1734570780000|2024-12-19 01:13:00|113668.8|113618.8|113644.9|113594.9|113668.8|113618.8|113644.9|113594.9|19
1734570790000|2024-12-19 01:13:10|113645.1|113595.1|113643.1|113593.1|113645.1|113595.1|113639.1|113589.1|10
1734570800000|2024-12-19 01:13:20|113641.7|113591.7|113634.6|113584.6|113643.2|113593.2|113633.7|113583.7|14
1734570810000|2024-12-19 01:13:30|113633.1|113583.1|113632.9|113582.9|113633.8|113583.8|113630.5|113580.5|5
1734570820000|2024-12-19 01:13:40|113629.9|113579.9|113639.6|113589.6|113639.6|113589.6|113623.4|113573.4|11
1734570830000|2024-12-19 01:13:50|113636.4|113586.4|113636.9|113586.9|113640.2|113590.2|113636.4|113586.4|8
1734570840000|2024-12-19 01:14:00|113639.8|113589.8|113648.7|113598.7|113649.8|113599.8|113639.8|113589.8|12
1734570850000|2024-12-19 01:14:10|113646.9|113596.9|113653|113603|113655.5|113605.5|113646.9|113596.9|11
1734570860000|2024-12-19 01:14:20|113653.6|113603.6|113649|113599|113653.6|113603.6|113649|113599|5
1734570870000|2024-12-19 01:14:30|113649.1|113599.1|113648.7|113598.7|113649.1|113599.1|113647.3|113597.3|3
1734570880000|2024-12-19 01:14:40|113652.1|113602.1|113656|113606|113656|113606|113649.3|113599.3|7
1734570890000|2024-12-19 01:14:50|113656.7|113606.7|113656.4|113606.4|113659.6|113609.6|113651.3|113601.3|12
1734570900000|2024-12-19 01:15:00|113657.7|113607.7|113668.9|113618.9|113672.5|113622.5|113653.7|113603.7|48
1734570910000|2024-12-19 01:15:10|113672.3|113622.3|113654|113604|113672.3|113622.3|113652.6|113602.6|39
1734570920000|2024-12-19 01:15:20|113651.8|113601.8|113647.8|113597.8|113651.8|113601.8|113646.7|113596.7|13
1734570930000|2024-12-19 01:15:30|113651.5|113601.5|113660.9|113610.9|113663.3|113613.3|113646.2|113596.2|20
1734570940000|2024-12-19 01:15:40|113662.8|113612.8|113676.5|113626.5|113684.9|113634.9|113662.8|113612.8|35
1734570950000|2024-12-19 01:15:50|113677.9|113627.9|113676.9|113626.9|113680.5|113630.5|113676.6|113626.6|8
1734570960000|2024-12-19 01:16:00|113679.5|113629.5|113665.6|113615.6|113688.9|113638.9|113665.2|113615.2|53
1734570970000|2024-12-19 01:16:10|113664.9|113614.9|113635.8|113585.8|113669.4|113619.4|113630.7|113580.7|48
1734570980000|2024-12-19 01:16:20|113639|113589|113618.2|113568.2|113640.6|113590.6|113617.8|113567.8|24
1734570990000|2024-12-19 01:16:30|113614.8|113564.8|113619.3|113569.3|113625.2|113575.2|113612.5|113562.5|34
1734571000000|2024-12-19 01:16:40|113620.8|113570.8|113618.4|113568.4|113627.2|113577.2|113615.6|113565.6|28
1734571010000|2024-12-19 01:16:50|113620.8|113570.8|113618|113568|113623.2|113573.2|113616.1|113566.1|15
1734571020000|2024-12-19 01:17:00|113615.1|113565.1|113616.1|113566.1|113621.8|113571.8|113609.3|113559.3|23
1734571030000|2024-12-19 01:17:10|113619.4|113569.4|113617.9|113567.9|113619.4|113569.4|113611.8|113561.8|25
1734571040000|2024-12-19 01:17:20|113616|113566|113607.8|113557.8|113618.4|113568.4|113599.9|113549.9|21
1734571050000|2024-12-19 01:17:30|113605.7|113555.7|113599.5|113549.5|113609.6|113559.6|113599.5|113549.5|18
1734571060000|2024-12-19 01:17:40|113601.9|113551.9|113603.3|113553.3|113609.6|113559.6|113598.9|113548.9|24
1734571070000|2024-12-19 01:17:50|113602.7|113552.7|113610.7|113560.7|113612|113562|113602.7|113552.7|30
1734571080000|2024-12-19 01:18:00|113613.3|113563.3|113601.2|113551.2|113613.3|113563.3|113601.2|113551.2|19
1734571090000|2024-12-19 01:18:10|113603.2|113553.2|113599.3|113549.3|113603.2|113553.2|113595.7|113545.7|24
1734571100000|2024-12-19 01:18:20|113602.5|113552.5|113595.1|113545.1|113604.3|113554.3|113595.1|113545.1|25
1734571110000|2024-12-19 01:18:30|113597.5|113547.5|113594.2|113544.2|113598.7|113548.7|113589.4|113539.4|12
1734571120000|2024-12-19 01:18:40|113595.2|113545.2|113585.5|113535.5|113596.4|113546.4|113582.4|113532.4|20
1734571130000|2024-12-19 01:18:50|113586|113536|113588.9|113538.9|113591.6|113541.6|113581.1|113531.1|20
1734571140000|2024-12-19 01:19:00|113591.4|113541.4|113599.9|113549.9|113603|113553|113587.2|113537.2|44
1734571150000|2024-12-19 01:19:10|113599.3|113549.3|113606.7|113556.7|113608.6|113558.6|113596.5|113546.5|31
1734571160000|2024-12-19 01:19:20|113605.5|113555.5|113607.9|113557.9|113610|113560|113604.8|113554.8|18
1734571170000|2024-12-19 01:19:30|113609|113559|113602.3|113552.3|113609.4|113559.4|113595.6|113545.6|15
1734571180000|2024-12-19 01:19:40|113599.8|113549.8|113592.9|113542.9|113602|113552|113592.7|113542.7|18
1734571190000|2024-12-19 01:19:50|113595.6|113545.6|113602.3|113552.3|113604|113554|113593.6|113543.6|27
1734571200000|2024-12-19 01:20:00|113599.2|113549.2|113605|113555|113605.9|113555.9|113597.6|113547.6|20
1734571210000|2024-12-19 01:20:10|113602.5|113552.5|113595.8|113545.8|113603.1|113553.1|113593.1|113543.1|18
1734571220000|2024-12-19 01:20:20|113593.4|113543.4|113603.7|113553.7|113603.7|113553.7|113593.4|113543.4|11
1734571230000|2024-12-19 01:20:30|113601.1|113551.1|113598.8|113548.8|113602.4|113552.4|113598.6|113548.6|6
1734571240000|2024-12-19 01:20:40|113601.4|113551.4|113618.1|113568.1|113627.3|113577.3|113601.4|113551.4|21
1734571250000|2024-12-19 01:20:50|113618.3|113568.3|113617|113567|113621.1|113571.1|113611|113561|20
1734571260000|2024-12-19 01:21:00|113616.2|113566.2|113616.6|113566.6|113626.5|113576.5|113604.8|113554.8|57
1734571270000|2024-12-19 01:21:10|113616.1|113566.1|113629.2|113579.2|113631.5|113581.5|113616.1|113566.1|36
1734571280000|2024-12-19 01:21:20|113625|113575|113625.8|113575.8|113633.5|113583.5|113620.7|113570.7|52
1734571290000|2024-12-19 01:21:30|113623|113573|113621.7|113571.7|113629.3|113579.3|113619|113569|30
1734571300000|2024-12-19 01:21:40|113621.4|113571.4|113617.7|113567.7|113623.9|113573.9|113617.7|113567.7|30
1734571310000|2024-12-19 01:21:50|113618|113568|113642.3|113592.3|113650.4|113600.4|113615.4|113565.4|24
1734571320000|2024-12-19 01:22:00|113640.5|113590.5|113620.6|113570.6|113644.4|113594.4|113620.6|113570.6|31
1734571330000|2024-12-19 01:22:10|113620.9|113570.9|113612.4|113562.4|113625.8|113575.8|113609.8|113559.8|34
1734571340000|2024-12-19 01:22:20|113610.8|113560.8|113620|113570|113621.4|113571.4|113609.9|113559.9|20
1734571350000|2024-12-19 01:22:30|113619.7|113569.7|113614.9|113564.9|113619.9|113569.9|113614.9|113564.9|6
1734571360000|2024-12-19 01:22:40|113611.7|113561.7|113614.1|113564.1|113626.2|113576.2|113609.4|113559.4|31
1734571370000|2024-12-19 01:22:50|113614.5|113564.5|113615|113565|113618|113568|113608.2|113558.2|19
1734571380000|2024-12-19 01:23:00|113612.3|113562.3|113624.1|113574.1|113624.1|113574.1|113612.2|113562.2|14
1734571390000|2024-12-19 01:23:10|113625.1|113575.1|113624.6|113574.6|113627.2|113577.2|113619.4|113569.4|27
1734571400000|2024-12-19 01:23:20|113621.9|113571.9|113624.7|113574.7|113626.9|113576.9|113619.7|113569.7|29
1734571410000|2024-12-19 01:23:30|113622.3|113572.3|113618.9|113568.9|113624.8|113574.8|113617|113567|13
1734571420000|2024-12-19 01:23:40|113615.7|113565.7|113613.9|113563.9|113620.3|113570.3|113613.5|113563.5|17
1734571430000|2024-12-19 01:23:50|113614|113564|113599.9|113549.9|113614|113564|113597.3|113547.3|23
1734571440000|2024-12-19 01:24:00|113598.2|113548.2|113598.6|113548.6|113608.9|113558.9|113590.6|113540.6|57
1734571450000|2024-12-19 01:24:10|113595.9|113545.9|113594.4|113544.4|113602.2|113552.2|113590.8|113540.8|34
1734571460000|2024-12-19 01:24:20|113597.2|113547.2|113598.5|113548.5|113602.5|113552.5|113594.9|113544.9|27
1734571470000|2024-12-19 01:24:30|113601|113551|113602.9|113552.9|113602.9|113552.9|113589.7|113539.7|28
1734571480000|2024-12-19 01:24:40|113603|113553|113602.2|113552.2|113603|113553|113602.2|113552.2|2
1734571490000|2024-12-19 01:24:50|113601.8|113551.8|113597.3|113547.3|113601.9|113551.9|113593|113543|12
1734571500000|2024-12-19 01:25:00|113595.5|113545.5|113608.1|113558.1|113610.8|113560.8|113595.5|113545.5|26
1734571510000|2024-12-19 01:25:10|113608|113558|113610.6|113560.6|113619.1|113569.1|113607.4|113557.4|27
1734571520000|2024-12-19 01:25:20|113614.1|113564.1|113616.7|113566.7|113616.8|113566.8|113607.6|113557.6|20
1734571530000|2024-12-19 01:25:30|113613.7|113563.7|113613.8|113563.8|113616.2|113566.2|113611.9|113561.9|25
1734571540000|2024-12-19 01:25:40|113616.2|113566.2|113620.5|113570.5|113620.5|113570.5|113609.8|113559.8|29
1734571550000|2024-12-19 01:25:50|113617|113567|113633.5|113583.5|113636.9|113586.9|113617|113567|35
1734571560000|2024-12-19 01:26:00|113637.7|113587.7|113657.3|113607.3|113657.4|113607.4|113631.5|113581.5|33
1734571570000|2024-12-19 01:26:10|113652.2|113602.2|113649.2|113599.2|113656|113606|113647.4|113597.4|37
1734571580000|2024-12-19 01:26:20|113648.8|113598.8|113652.7|113602.7|113655.8|113605.8|113648.8|113598.8|12
1734571590000|2024-12-19 01:26:30|113654.6|113604.6|113639.8|113589.8|113654.7|113604.7|113636.1|113586.1|39
1734571600000|2024-12-19 01:26:40|113639.3|113589.3|113639.4|113589.4|113640.2|113590.2|113635.4|113585.4|11
1734571610000|2024-12-19 01:26:50|113636.5|113586.5|113637.9|113587.9|113637.9|113587.9|113627.4|113577.4|20
1734571620000|2024-12-19 01:27:00|113637.5|113587.5|113637.4|113587.4|113637.8|113587.8|113635.7|113585.7|8
1734571630000|2024-12-19 01:27:10|113637.2|113587.2|113629.4|113579.4|113637.2|113587.2|113628.1|113578.1|18
1734571640000|2024-12-19 01:27:20|113628.2|113578.2|113628.5|113578.5|113631.9|113581.9|113619.8|113569.8|28
1734571650000|2024-12-19 01:27:30|113626.8|113576.8|113618.8|113568.8|113628.5|113578.5|113614.9|113564.9|21
1734571660000|2024-12-19 01:27:40|113616|113566|113627.9|113577.9|113627.9|113577.9|113615.8|113565.8|20
1734571670000|2024-12-19 01:27:50|113623.3|113573.3|113626.5|113576.5|113629.4|113579.4|113623.2|113573.2|21
1734571680000|2024-12-19 01:28:00|113628.8|113578.8|113645.1|113595.1|113645.1|113595.1|113626.3|113576.3|18
1734571690000|2024-12-19 01:28:10|113645.5|113595.5|113653.8|113603.8|113653.8|113603.8|113645.2|113595.2|17
1734571700000|2024-12-19 01:28:20|113656.3|113606.3|113652.4|113602.4|113661.8|113611.8|113644.6|113594.6|44
1734571710000|2024-12-19 01:28:30|113649.2|113599.2|113640.9|113590.9|113658.1|113608.1|113634.5|113584.5|63
1734571720000|2024-12-19 01:28:40|113638.4|113588.4|113640.2|113590.2|113644.5|113594.5|113637.8|113587.8|29
1734571730000|2024-12-19 01:28:50|113643.1|113593.1|113648|113598|113649|113599|113637.4|113587.4|47
1734571740000|2024-12-19 01:29:00|113646.7|113596.7|113650.6|113600.6|113651.2|113601.2|113641.7|113591.7|28
1734571750000|2024-12-19 01:29:10|113649.6|113599.6|113657.6|113607.6|113660.8|113610.8|113648|113598|15
1734571760000|2024-12-19 01:29:20|113659.6|113609.6|113646.5|113596.5|113666.4|113616.4|113645.9|113595.9|49
1734571770000|2024-12-19 01:29:30|113647.4|113597.4|113651.5|113601.5|113654.7|113604.7|113646.6|113596.6|30
1734571780000|2024-12-19 01:29:40|113651.4|113601.4|113650.9|113600.9|113651.9|113601.9|113649.6|113599.6|8
1734571790000|2024-12-19 01:29:50|113649|113599|113655.8|113605.8|113664.3|113614.3|113649|113599|30
1734571800000|2024-12-19 01:30:00|113666.9|113616.9|113671.7|113621.7|113676|113626|113660.3|113610.3|48
1734571810000|2024-12-19 01:30:10|113669.9|113619.9|113662.9|113612.9|113674.8|113624.8|113649.1|113599.1|47
1734571820000|2024-12-19 01:30:20|113671|113621|113672.2|113622.2|113680.4|113630.4|113661|113611|39
1734571830000|2024-12-19 01:30:30|113671.2|113621.2|113671|113621|113678.7|113628.7|113669.4|113619.4|49
1734571840000|2024-12-19 01:30:40|113673.1|113623.1|113684.2|113634.2|113695.3|113645.3|113667.7|113617.7|55
1734571850000|2024-12-19 01:30:50|113682.1|113632.1|113684.5|113634.5|113684.5|113634.5|113675.5|113625.5|39
1734571860000|2024-12-19 01:31:00|113680.8|113630.8|113689.4|113639.4|113691.8|113641.8|113679.8|113629.8|66
1734571870000|2024-12-19 01:31:10|113688.8|113638.8|113684.1|113634.1|113688.8|113638.8|113682.2|113632.2|39
1734571880000|2024-12-19 01:31:20|113683.7|113633.7|113699.9|113649.9|113708.5|113658.5|113683.2|113633.2|53
1734571890000|2024-12-19 01:31:30|113699.3|113649.3|113709.3|113659.3|113713.3|113663.3|113695|113645|56
1734571900000|2024-12-19 01:31:40|113708.5|113658.5|113703.9|113653.9|113710.4|113660.4|113695.5|113645.5|43
1734571910000|2024-12-19 01:31:50|113706.4|113656.4|113707|113657|113708.7|113658.7|113703.4|113653.4|26
1734571920000|2024-12-19 01:32:00|113706.7|113656.7|113700.5|113650.5|113709.2|113659.2|113699.4|113649.4|40
1734571930000|2024-12-19 01:32:10|113704.9|113654.9|113679.2|113629.2|113704.9|113654.9|113678.2|113628.2|50
1734571940000|2024-12-19 01:32:20|113679|113629|113677.9|113627.9|113682.6|113632.6|113671.6|113621.6|59
1734571950000|2024-12-19 01:32:30|113679.7|113629.7|113687.3|113637.3|113690.2|113640.2|113679.7|113629.7|48
1734571960000|2024-12-19 01:32:40|113685.3|113635.3|113682.8|113632.8|113694|113644|113682.8|113632.8|42
1734571970000|2024-12-19 01:32:50|113684.7|113634.7|113670.9|113620.9|113687|113637|113666.1|113616.1|42
1734571980000|2024-12-19 01:33:00|113672.6|113622.6|113677.6|113627.6|113684.4|113634.4|113672.2|113622.2|43
1734571990000|2024-12-19 01:33:10|113676|113626|113684.6|113634.6|113687.9|113637.9|113671.4|113621.4|38
1734572000000|2024-12-19 01:33:20|113686.9|113636.9|113697.7|113647.7|113701.9|113651.9|113686.9|113636.9|27
1734572010000|2024-12-19 01:33:30|113695.7|113645.7|113706.3|113656.3|113708.1|113658.1|113695.2|113645.2|43
1734572020000|2024-12-19 01:33:40|113708.3|113658.3|113699.7|113649.7|113708.3|113658.3|113699.7|113649.7|29
1734572030000|2024-12-19 01:33:50|113700.7|113650.7|113690.4|113640.4|113704.7|113654.7|113690.4|113640.4|30
1734572040000|2024-12-19 01:34:00|113686.3|113636.3|113690.9|113640.9|113695.1|113645.1|113685.7|113635.7|29
1734572050000|2024-12-19 01:34:10|113688.2|113638.2|113689.7|113639.7|113689.7|113639.7|113680.3|113630.3|16
1734572060000|2024-12-19 01:34:20|113693.4|113643.4|113697.8|113647.8|113700.3|113650.3|113691.2|113641.2|29
1734572070000|2024-12-19 01:34:30|113698.8|113648.8|113696.9|113646.9|113704.2|113654.2|113694.6|113644.6|9
1734572080000|2024-12-19 01:34:40|113695.7|113645.7|113695.2|113645.2|113699.5|113649.5|113691.1|113641.1|32
1734572090000|2024-12-19 01:34:50|113696.4|113646.4|113693.9|113643.9|113698.2|113648.2|113679.3|113629.3|29
1734572100000|2024-12-19 01:35:00|113690.3|113640.3|113684.1|113634.1|113698|113648|113679.3|113629.3|31
1734572110000|2024-12-19 01:35:10|113682.6|113632.6|113685.3|113635.3|113687.4|113637.4|113682.6|113632.6|27
1734572120000|2024-12-19 01:35:20|113685.7|113635.7|113657|113607|113689.2|113639.2|113655.6|113605.6|39
1734572130000|2024-12-19 01:35:30|113658.2|113608.2|113655.4|113605.4|113658.2|113608.2|113653.5|113603.5|18
1734572140000|2024-12-19 01:35:40|113652.8|113602.8|113656.2|113606.2|113668.2|113618.2|113643.7|113593.7|41
1734572150000|2024-12-19 01:35:50|113655.4|113605.4|113653.5|113603.5|113655.9|113605.9|113650.2|113600.2|14
1734572160000|2024-12-19 01:36:00|113655.3|113605.3|113651|113601|113660.3|113610.3|113647.3|113597.3|39
1734572170000|2024-12-19 01:36:10|113650|113600|113648.8|113598.8|113650|113600|113646|113596|22
1734572180000|2024-12-19 01:36:20|113649.8|113599.8|113641.5|113591.5|113649.8|113599.8|113639.6|113589.6|33
1734572190000|2024-12-19 01:36:30|113645.9|113595.9|113641.2|113591.2|113645.9|113595.9|113631.1|113581.1|35
1734572200000|2024-12-19 01:36:40|113639.6|113589.6|113636.7|113586.7|113644.9|113594.9|113634.8|113584.8|42
1734572210000|2024-12-19 01:36:50|113638.9|113588.9|113635.1|113585.1|113648.7|113598.7|113633.8|113583.8|27
1734572220000|2024-12-19 01:37:00|113639|113589|113635.4|113585.4|113644.4|113594.4|113623|113573|43
1734572230000|2024-12-19 01:37:10|113632.5|113582.5|113632|113582|113642.6|113592.6|113627.5|113577.5|35
1734572240000|2024-12-19 01:37:20|113632.8|113582.8|113632|113582|113637.4|113587.4|113625|113575|42
1734572250000|2024-12-19 01:37:30|113631.4|113581.4|113630.8|113580.8|113638.7|113588.7|113630.8|113580.8|19
1734572260000|2024-12-19 01:37:40|113630.7|113580.7|113628.8|113578.8|113633.8|113583.8|113624.7|113574.7|22
1734572270000|2024-12-19 01:37:50|113632|113582|113617.3|113567.3|113632|113582|113610.2|113560.2|49
1734572280000|2024-12-19 01:38:00|113614.5|113564.5|113607.4|113557.4|113618.4|113568.4|113599.9|113549.9|32
1734572290000|2024-12-19 01:38:10|113605.7|113555.7|113618.3|113568.3|113620.5|113570.5|113602.6|113552.6|39
1734572300000|2024-12-19 01:38:20|113617.3|113567.3|113614.9|113564.9|113617.3|113567.3|113609.2|113559.2|32
1734572310000|2024-12-19 01:38:30|113613.9|113563.9|113587.8|113537.8|113615.9|113565.9|113586.8|113536.8|55
1734572320000|2024-12-19 01:38:40|113581.8|113531.8|113582.3|113532.3|113592.4|113542.4|113577.3|113527.3|40
1734572330000|2024-12-19 01:38:50|113587.4|113537.4|113579.9|113529.9|113595|113545|113578.9|113528.9|49
1734572340000|2024-12-19 01:39:00|113579.1|113529.1|113582|113532|113594.8|113544.8|113578.7|113528.7|45
1734572350000|2024-12-19 01:39:10|113586.3|113536.3|113599.5|113549.5|113602.2|113552.2|113581.3|113531.3|43
1734572360000|2024-12-19 01:39:20|113596.5|113546.5|113603.9|113553.9|113607|113557|113592.5|113542.5|60
1734572370000|2024-12-19 01:39:30|113605.3|113555.3|113604|113554|113608.4|113558.4|113599.8|113549.8|47
1734572380000|2024-12-19 01:39:40|113605.9|113555.9|113608.2|113558.2|113608.3|113558.3|113595|113545|54
1734572390000|2024-12-19 01:39:50|113607.9|113557.9|113610.7|113560.7|113613.1|113563.1|113601.9|113551.9|39
1734572400000|2024-12-19 01:40:00|113608.8|113558.8|113612.3|113562.3|113614.9|113564.9|113606.9|113556.9|37
1734572410000|2024-12-19 01:40:10|113613.6|113563.6|113610.3|113560.3|113614|113564|113605.1|113555.1|35
1734572420000|2024-12-19 01:40:20|113611.6|113561.6|113612.6|113562.6|113624.1|113574.1|113605.9|113555.9|60
1734572430000|2024-12-19 01:40:30|113618.9|113568.9|113635.7|113585.7|113637.5|113587.5|113613.3|113563.3|49
1734572440000|2024-12-19 01:40:40|113631.8|113581.8|113623.7|113573.7|113635.8|113585.8|113620.7|113570.7|48
1734572450000|2024-12-19 01:40:50|113621|113571|113621.8|113571.8|113631.5|113581.5|113617.3|113567.3|36
1734572460000|2024-12-19 01:41:00|113619.3|113569.3|113638.7|113588.7|113638.7|113588.7|113614.6|113564.6|43
1734572470000|2024-12-19 01:41:10|113638.9|113588.9|113627.7|113577.7|113646.6|113596.6|113625.6|113575.6|62
1734572480000|2024-12-19 01:41:20|113628|113578|113621.2|113571.2|113634.4|113584.4|113621.2|113571.2|54
1734572490000|2024-12-19 01:41:30|113619|113569|113616|113566|113620.5|113570.5|113611.2|113561.2|22
1734572500000|2024-12-19 01:41:40|113616.1|113566.1|113615.5|113565.5|113623.2|113573.2|113613.2|113563.2|29
1734572510000|2024-12-19 01:41:50|113614.5|113564.5|113618.1|113568.1|113621.2|113571.2|113609.6|113559.6|17
1734572520000|2024-12-19 01:42:00|113620|113570|113627.7|113577.7|113629.7|113579.7|113619.8|113569.8|32
1734572530000|2024-12-19 01:42:10|113625.7|113575.7|113626.3|113576.3|113630.2|113580.2|113624.6|113574.6|24
1734572540000|2024-12-19 01:42:20|113626|113576|113624.7|113574.7|113628.1|113578.1|113617.7|113567.7|35
1734572550000|2024-12-19 01:42:30|113623.7|113573.7|113623.9|113573.9|113623.9|113573.9|113614.6|113564.6|15
1734572560000|2024-12-19 01:42:40|113623.5|113573.5|113618|113568|113623.5|113573.5|113616.7|113566.7|34
1734572570000|2024-12-19 01:42:50|113617.3|113567.3|113605.2|113555.2|113620.8|113570.8|113600.8|113550.8|33
1734572580000|2024-12-19 01:43:00|113600.2|113550.2|113625.9|113575.9|113625.9|113575.9|113600.2|113550.2|18
1734572590000|2024-12-19 01:43:10|113623.4|113573.4|113604.6|113554.6|113627|113577|113603|113553|47
1734572600000|2024-12-19 01:43:20|113603.2|113553.2|113605.5|113555.5|113608.3|113558.3|113602.9|113552.9|28
1734572610000|2024-12-19 01:43:30|113606.7|113556.7|113596.9|113546.9|113607.2|113557.2|113593.5|113543.5|32
1734572620000|2024-12-19 01:43:40|113596.5|113546.5|113606.2|113556.2|113608.3|113558.3|113590.3|113540.3|30
1734572630000|2024-12-19 01:43:50|113605.7|113555.7|113615.6|113565.6|113616.7|113566.7|113604.2|113554.2|15
1734572640000|2024-12-19 01:44:00|113615.9|113565.9|113615.4|113565.4|113619.7|113569.7|113613.3|113563.3|29
1734572650000|2024-12-19 01:44:10|113614|113564|113613|113563|113615.6|113565.6|113603.1|113553.1|49
1734572660000|2024-12-19 01:44:20|113613.1|113563.1|113615.8|113565.8|113616.6|113566.6|113610.5|113560.5|15
1734572670000|2024-12-19 01:44:30|113614|113564|113613.5|113563.5|113621.2|113571.2|113608.6|113558.6|30
1734572680000|2024-12-19 01:44:40|113611.5|113561.5|113595.3|113545.3|113611.5|113561.5|113594.3|113544.3|41
1734572690000|2024-12-19 01:44:50|113593.7|113543.7|113604.2|113554.2|113605.4|113555.4|113593.4|113543.4|40
1734572700000|2024-12-19 01:45:00|113604.8|113554.8|113599.8|113549.8|113611.8|113561.8|113597.5|113547.5|47
1734572710000|2024-12-19 01:45:10|113597.5|113547.5|113601.6|113551.6|113604.7|113554.7|113595.4|113545.4|29
1734572720000|2024-12-19 01:45:20|113599.4|113549.4|113600.4|113550.4|113606.2|113556.2|113590.2|113540.2|35
1734572730000|2024-12-19 01:45:30|113602.2|113552.2|113605.2|113555.2|113609.9|113559.9|113600.5|113550.5|24
1734572740000|2024-12-19 01:45:40|113603.1|113553.1|113590.2|113540.2|113607.6|113557.6|113588.4|113538.4|38
1734572750000|2024-12-19 01:45:50|113586|113536|113587.6|113537.6|113594.6|113544.6|113584.7|113534.7|21
1734572760000|2024-12-19 01:46:00|113588.2|113538.2|113615.1|113565.1|113615.8|113565.8|113586.9|113536.9|45
1734572770000|2024-12-19 01:46:10|113611.1|113561.1|113608.6|113558.6|113612.3|113562.3|113595.9|113545.9|40
1734572780000|2024-12-19 01:46:20|113609.3|113559.3|113604.8|113554.8|113609.3|113559.3|113599.6|113549.6|39
1734572790000|2024-12-19 01:46:30|113603.9|113553.9|113590.3|113540.3|113604.4|113554.4|113588.2|113538.2|30
1734572800000|2024-12-19 01:46:40|113589.5|113539.5|113580|113530|113591.9|113541.9|113577.5|113527.5|23
1734572810000|2024-12-19 01:46:50|113578.8|113528.8|113568.1|113518.1|113581.9|113531.9|113565.1|113515.1|45
1734572820000|2024-12-19 01:47:00|113566.9|113516.9|113571.9|113521.9|113574.7|113524.7|113556|113506|50
1734572830000|2024-12-19 01:47:10|113570.1|113520.1|113572.3|113522.3|113574.6|113524.6|113562.3|113512.3|37
1734572840000|2024-12-19 01:47:20|113570.5|113520.5|113566.7|113516.7|113572.1|113522.1|113561.1|113511.1|46
1734572850000|2024-12-19 01:47:30|113567.7|113517.7|113574.7|113524.7|113580.1|113530.1|113567.7|113517.7|43
1734572860000|2024-12-19 01:47:40|113576.2|113526.2|113592.9|113542.9|113595.7|113545.7|113572.6|113522.6|34
1734572870000|2024-12-19 01:47:50|113591|113541|113595.4|113545.4|113599.3|113549.3|113583.9|113533.9|39
1734572880000|2024-12-19 01:48:00|113594.6|113544.6|113591.8|113541.8|113594.6|113544.6|113586.5|113536.5|39
1734572890000|2024-12-19 01:48:10|113591.6|113541.6|113587.8|113537.8|113591.9|113541.9|113585|113535|22
1734572900000|2024-12-19 01:48:20|113586.8|113536.8|113589.5|113539.5|113589.5|113539.5|113582.5|113532.5|27
1734572910000|2024-12-19 01:48:30|113587.7|113537.7|113596.5|113546.5|113597.2|113547.2|113584.4|113534.4|29
1734572920000|2024-12-19 01:48:40|113597.1|113547.1|113610.1|113560.1|113615.9|113565.9|113595.1|113545.1|38
1734572930000|2024-12-19 01:48:50|113611.9|113561.9|113613.6|113563.6|113617.5|113567.5|113609|113559|37
1734572940000|2024-12-19 01:49:00|113612|113562|113605.8|113555.8|113614.2|113564.2|113603|113553|34
1734572950000|2024-12-19 01:49:10|113609|113559|113606.6|113556.6|113609.4|113559.4|113604.6|113554.6|20
1734572960000|2024-12-19 01:49:20|113606.1|113556.1|113616.1|113566.1|113618.2|113568.2|113605.3|113555.3|27
1734572970000|2024-12-19 01:49:30|113617.6|113567.6|113614.1|113564.1|113618.5|113568.5|113613.3|113563.3|45
1734572980000|2024-12-19 01:49:40|113616.3|113566.3|113612.2|113562.2|113616.8|113566.8|113608.7|113558.7|23
1734572990000|2024-12-19 01:49:50|113609.1|113559.1|113614.9|113564.9|113616.5|113566.5|113609.1|113559.1|35
1734573000000|2024-12-19 01:50:00|113612.4|113562.4|113617.7|113567.7|113617.7|113567.7|113611.7|113561.7|32
1734573010000|2024-12-19 01:50:10|113614.2|113564.2|113618|113568|113626.7|113576.7|113612.5|113562.5|36
1734573020000|2024-12-19 01:50:20|113614.8|113564.8|113617.3|113567.3|113623|113573|113611.3|113561.3|39
1734573030000|2024-12-19 01:50:30|113615.1|113565.1|113619.8|113569.8|113619.8|113569.8|113611|113561|21
1734573040000|2024-12-19 01:50:40|113618|113568|113618.6|113568.6|113620.8|113570.8|113615.7|113565.7|23
1734573050000|2024-12-19 01:50:50|113618|113568|113617.7|113567.7|113618|113568|113613.3|113563.3|25
1734573060000|2024-12-19 01:51:00|113619|113569|113617.2|113567.2|113619.1|113569.1|113614.5|113564.5|14
1734573070000|2024-12-19 01:51:10|113616.2|113566.2|113618.2|113568.2|113628.4|113578.4|113612|113562|46
1734573080000|2024-12-19 01:51:20|113614.7|113564.7|113613.9|113563.9|113618.8|113568.8|113611.4|113561.4|42
1734573090000|2024-12-19 01:51:30|113611.3|113561.3|113608.4|113558.4|113614.7|113564.7|113604.5|113554.5|57
1734573100000|2024-12-19 01:51:40|113610.7|113560.7|113608.7|113558.7|113612.3|113562.3|113607.2|113557.2|31
1734573110000|2024-12-19 01:51:50|113608.6|113558.6|113611.8|113561.8|113613.1|113563.1|113608.3|113558.3|37
1734573120000|2024-12-19 01:52:00|113613.6|113563.6|113614.4|113564.4|113615.6|113565.6|113608.2|113558.2|47
1734573130000|2024-12-19 01:52:10|113611.9|113561.9|113614.1|113564.1|113619.1|113569.1|113611.5|113561.5|30
1734573140000|2024-12-19 01:52:20|113612.7|113562.7|113607.6|113557.6|113615.8|113565.8|113602.1|113552.1|44
1734573150000|2024-12-19 01:52:30|113606.1|113556.1|113610.7|113560.7|113614.5|113564.5|113606.1|113556.1|21
1734573160000|2024-12-19 01:52:40|113610.8|113560.8|113610.5|113560.5|113612.2|113562.2|113608.3|113558.3|17
1734573170000|2024-12-19 01:52:50|113611.7|113561.7|113611.9|113561.9|113616.2|113566.2|113610|113560|25
1734573180000|2024-12-19 01:53:00|113613.6|113563.6|113614.3|113564.3|113614.9|113564.9|113611.3|113561.3|22
1734573190000|2024-12-19 01:53:10|113606.7|113556.7|113606.9|113556.9|113610.9|113560.9|113599.3|113549.3|24
1734573200000|2024-12-19 01:53:20|113612.6|113562.6|113608.8|113558.8|113621.1|113571.1|113608.8|113558.8|28
1734573210000|2024-12-19 01:53:30|113608.9|113558.9|113606.4|113556.4|113612.4|113562.4|113606.4|113556.4|29
1734573220000|2024-12-19 01:53:40|113604.9|113554.9|113598.4|113548.4|113608.7|113558.7|113598.4|113548.4|38
1734573230000|2024-12-19 01:53:50|113601.1|113551.1|113599.7|113549.7|113601.1|113551.1|113598|113548|7
1734573240000|2024-12-19 01:54:00|113600.3|113550.3|113603.6|113553.6|113603.6|113553.6|113589.6|113539.6|38
1734573250000|2024-12-19 01:54:10|113598.3|113548.3|113591.8|113541.8|113598.3|113548.3|113587.9|113537.9|38
1734573260000|2024-12-19 01:54:20|113590.8|113540.8|113588.8|113538.8|113591.2|113541.2|113586.4|113536.4|17
1734573270000|2024-12-19 01:54:30|113588.3|113538.3|113588.6|113538.6|113590.3|113540.3|113587.5|113537.5|8
1734573280000|2024-12-19 01:54:40|113588.4|113538.4|113594|113544|113599.8|113549.8|113584.5|113534.5|31
1734573290000|2024-12-19 01:54:50|113596|113546|113591.3|113541.3|113596|113546|113587|113537|32
1734573300000|2024-12-19 01:55:00|113592.9|113542.9|113603|113553|113607.9|113557.9|113592.9|113542.9|47
1734573310000|2024-12-19 01:55:10|113605|113555|113602.1|113552.1|113608.2|113558.2|113600|113550|33
1734573320000|2024-12-19 01:55:20|113604.3|113554.3|113598.9|113548.9|113608.1|113558.1|113595.8|113545.8|32
1734573330000|2024-12-19 01:55:30|113599.8|113549.8|113596.6|113546.6|113602.4|113552.4|113596.6|113546.6|21
1734573340000|2024-12-19 01:55:40|113593.9|113543.9|113589.1|113539.1|113597.4|113547.4|113588.9|113538.9|24
1734573350000|2024-12-19 01:55:50|113586.9|113536.9|113586.4|113536.4|113589.5|113539.5|113583.6|113533.6|26
1734573360000|2024-12-19 01:56:00|113586.8|113536.8|113588.2|113538.2|113590.1|113540.1|113585.8|113535.8|23
1734573370000|2024-12-19 01:56:10|113587.6|113537.6|113577.2|113527.2|113587.6|113537.6|113573|113523|48
1734573380000|2024-12-19 01:56:20|113576.3|113526.3|113567.9|113517.9|113577.5|113527.5|113565.6|113515.6|41
1734573390000|2024-12-19 01:56:30|113570|113520|113565.5|113515.5|113570.3|113520.3|113561.6|113511.6|47
1734573400000|2024-12-19 01:56:40|113563.9|113513.9|113561.7|113511.7|113566.9|113516.9|113558.4|113508.4|38
1734573410000|2024-12-19 01:56:50|113564.1|113514.1|113578.1|113528.1|113582.3|113532.3|113564.1|113514.1|41
1734573420000|2024-12-19 01:57:00|113580.8|113530.8|113586|113536|113590.2|113540.2|113578.2|113528.2|36
1734573430000|2024-12-19 01:57:10|113586.3|113536.3|113582.7|113532.7|113587.1|113537.1|113580.3|113530.3|47
1734573440000|2024-12-19 01:57:20|113584.9|113534.9|113584.1|113534.1|113585|113535|113579|113529|32
1734573450000|2024-12-19 01:57:30|113581|113531|113571.4|113521.4|113585.1|113535.1|113569.9|113519.9|50
1734573460000|2024-12-19 01:57:40|113570.3|113520.3|113567.5|113517.5|113571.4|113521.4|113558.1|113508.1|37
1734573470000|2024-12-19 01:57:50|113568.3|113518.3|113566.1|113516.1|113570.6|113520.6|113559.9|113509.9|38
1734573480000|2024-12-19 01:58:00|113564.1|113514.1|113562.5|113512.5|113568.2|113518.2|113559.5|113509.5|37
1734573490000|2024-12-19 01:58:10|113563.5|113513.5|113559.3|113509.3|113565.8|113515.8|113559.3|113509.3|40
1734573500000|2024-12-19 01:58:20|113561.6|113511.6|113561.1|113511.1|113566.3|113516.3|113557.4|113507.4|35
1734573510000|2024-12-19 01:58:30|113559.2|113509.2|113566|113516|113570|113520|113559.2|113509.2|36
1734573520000|2024-12-19 01:58:40|113567.8|113517.8|113571.8|113521.8|113574.7|113524.7|113563.5|113513.5|36
1734573530000|2024-12-19 01:58:50|113569.9|113519.9|113575.9|113525.9|113575.9|113525.9|113563.8|113513.8|31
1734573540000|2024-12-19 01:59:00|113574.9|113524.9|113559.6|113509.6|113574.9|113524.9|113559.6|113509.6|37
1734573550000|2024-12-19 01:59:10|113560.7|113510.7|113558.7|113508.7|113566.2|113516.2|113556.9|113506.9|32
1734573560000|2024-12-19 01:59:20|113557.1|113507.1|113557.2|113507.2|113559.3|113509.3|113555.7|113505.7|19
1734573570000|2024-12-19 01:59:30|113558.5|113508.5|113561.8|113511.8|113565.8|113515.8|113558.5|113508.5|38
1734573580000|2024-12-19 01:59:40|113563.9|113513.9|113563.8|113513.8|113565.7|113515.7|113560.9|113510.9|32
1734573590000|2024-12-19 01:59:50|113562|113512|113562.7|113512.7|113565.7|113515.7|113560.6|113510.6|26
1734573600000|2024-12-19 02:00:00|113561.1|113511.1|113551.3|113501.3|113563.2|113513.2|113548.8|113498.8|47
1734573610000|2024-12-19 02:00:10|113549|113499|113551.5|113501.5|113554.1|113504.1|113549|113499|24
1734573620000|2024-12-19 02:00:20|113552.5|113502.5|113554.6|113504.6|113559.8|113509.8|113549.8|113499.8|46
1734573630000|2024-12-19 02:00:30|113556.3|113506.3|113560.3|113510.3|113560.3|113510.3|113542.6|113492.6|51
1734573640000|2024-12-19 02:00:40|113558|113508|113554.5|113504.5|113562.4|113512.4|113554.5|113504.5|35
1734573650000|2024-12-19 02:00:50|113556.5|113506.5|113556.4|113506.4|113559.9|113509.9|113554.7|113504.7|39
1734573660000|2024-12-19 02:01:00|113553.9|113503.9|113577|113527|113577|113527|113553.5|113503.5|47
1734573670000|2024-12-19 02:01:10|113578.7|113528.7|113579|113529|113580.6|113530.6|113573.7|113523.7|38
1734573680000|2024-12-19 02:01:20|113579.5|113529.5|113587.4|113537.4|113591.5|113541.5|113577.3|113527.3|34
1734573690000|2024-12-19 02:01:30|113588.2|113538.2|113598.6|113548.6|113601|113551|113586.6|113536.6|48
1734573700000|2024-12-19 02:01:40|113595.8|113545.8|113606.5|113556.5|113606.5|113556.5|113592.3|113542.3|41
1734573710000|2024-12-19 02:01:50|113603.4|113553.4|113592|113542|113610.9|113560.9|113592|113542|41
1734573720000|2024-12-19 02:02:00|113593.3|113543.3|113596.7|113546.7|113602.3|113552.3|113591.4|113541.4|48
1734573730000|2024-12-19 02:02:10|113597.8|113547.8|113595.5|113545.5|113601.8|113551.8|113595.1|113545.1|61
1734573740000|2024-12-19 02:02:20|113595.3|113545.3|113590.3|113540.3|113597.6|113547.6|113587.4|113537.4|32
1734573750000|2024-12-19 02:02:30|113589|113539|113594.3|113544.3|113601.6|113551.6|113586.2|113536.2|45
1734573760000|2024-12-19 02:02:40|113593.8|113543.8|113601.9|113551.9|113606.9|113556.9|113592.1|113542.1|40
1734573770000|2024-12-19 02:02:50|113606.7|113556.7|113601.2|113551.2|113607.4|113557.4|113598.6|113548.6|49
1734573780000|2024-12-19 02:03:00|113602.2|113552.2|113619.3|113569.3|113628.4|113578.4|113602.2|113552.2|39
1734573790000|2024-12-19 02:03:10|113616.6|113566.6|113612.7|113562.7|113628.1|113578.1|113609.3|113559.3|52
1734573800000|2024-12-19 02:03:20|113614.6|113564.6|113611.5|113561.5|113619.9|113569.9|113609.2|113559.2|43
1734573810000|2024-12-19 02:03:30|113612.7|113562.7|113618.4|113568.4|113618.4|113568.4|113610.8|113560.8|41
1734573820000|2024-12-19 02:03:40|113616.5|113566.5|113617.3|113567.3|113619.5|113569.5|113612.8|113562.8|40
1734573830000|2024-12-19 02:03:50|113618.3|113568.3|113618.8|113568.8|113622.5|113572.5|113608.4|113558.4|38
1734573840000|2024-12-19 02:04:00|113620|113570|113618.3|113568.3|113630.6|113580.6|113615|113565|46
1734573850000|2024-12-19 02:04:10|113619.4|113569.4|113621.2|113571.2|113624.5|113574.5|113619.2|113569.2|24
1734573860000|2024-12-19 02:04:20|113621.1|113571.1|113620.6|113570.6|113623.4|113573.4|113613.3|113563.3|33
1734573870000|2024-12-19 02:04:30|113619.4|113569.4|113615.9|113565.9|113624.6|113574.6|113613.4|113563.4|34
1734573880000|2024-12-19 02:04:40|113614.9|113564.9|113618.4|113568.4|113629.3|113579.3|113612.7|113562.7|43
1734573890000|2024-12-19 02:04:50|113616.3|113566.3|113619.1|113569.1|113627.1|113577.1|113616.3|113566.3|24
1734573900000|2024-12-19 02:05:00|113619.6|113569.6|113619.8|113569.8|113623.9|113573.9|113614.5|113564.5|50
1734573910000|2024-12-19 02:05:10|113621.7|113571.7|113620.8|113570.8|113628|113578|113611.5|113561.5|40
1734573920000|2024-12-19 02:05:20|113622.2|113572.2|113622|113572|113636.9|113586.9|113617.7|113567.7|58
1734573930000|2024-12-19 02:05:30|113623|113573|113618.9|113568.9|113624.7|113574.7|113612.1|113562.1|45
1734573940000|2024-12-19 02:05:40|113616.9|113566.9|113619.3|113569.3|113622.7|113572.7|113610.1|113560.1|47
1734573950000|2024-12-19 02:05:50|113618|113568|113616.6|113566.6|113624.7|113574.7|113611.6|113561.6|34
1734573960000|2024-12-19 02:06:00|113613.5|113563.5|113621.2|113571.2|113626.7|113576.7|113608.5|113558.5|33
1734573970000|2024-12-19 02:06:10|113623.4|113573.4|113617.4|113567.4|113626|113576|113616.6|113566.6|36
1734573980000|2024-12-19 02:06:20|113616.6|113566.6|113611.5|113561.5|113619.4|113569.4|113610.5|113560.5|38
1734573990000|2024-12-19 02:06:30|113612.2|113562.2|113621.1|113571.1|113624.6|113574.6|113612.2|113562.2|27
1734574000000|2024-12-19 02:06:40|113621.7|113571.7|113623|113573|113629.3|113579.3|113620|113570|44
1734574010000|2024-12-19 02:06:50|113625.2|113575.2|113623|113573|113629.1|113579.1|113620.7|113570.7|49
1734574020000|2024-12-19 02:07:00|113625.9|113575.9|113633.7|113583.7|113633.7|113583.7|113623.9|113573.9|45
1734574030000|2024-12-19 02:07:10|113634.2|113584.2|113639.1|113589.1|113640.7|113590.7|113633.4|113583.4|31
1734574040000|2024-12-19 02:07:20|113640.7|113590.7|113637.7|113587.7|113640.7|113590.7|113620.5|113570.5|41
1734574050000|2024-12-19 02:07:30|113639.7|113589.7|113624.2|113574.2|113639.7|113589.7|113617.8|113567.8|21
1734574060000|2024-12-19 02:07:40|113621.6|113571.6|113609.6|113559.6|113628.1|113578.1|113600.8|113550.8|56
1734574070000|2024-12-19 02:07:50|113611.7|113561.7|113593.9|113543.9|113611.7|113561.7|113591.5|113541.5|40
1734574080000|2024-12-19 02:08:00|113596.4|113546.4|113592.5|113542.5|113597.5|113547.5|113589.2|113539.2|39
1734574090000|2024-12-19 02:08:10|113594.5|113544.5|113593|113543|113595.3|113545.3|113587.3|113537.3|21
1734574100000|2024-12-19 02:08:20|113590.7|113540.7|113591.4|113541.4|113597.3|113547.3|113589.9|113539.9|31
1734574110000|2024-12-19 02:08:30|113593.5|113543.5|113595.8|113545.8|113599.8|113549.8|113586.9|113536.9|43
1734574120000|2024-12-19 02:08:40|113592.9|113542.9|113612.4|113562.4|113620.2|113570.2|113592.9|113542.9|49
1734574130000|2024-12-19 02:08:50|113615|113565|113615.7|113565.7|113619.4|113569.4|113612.5|113562.5|51
1734574140000|2024-12-19 02:09:00|113615.4|113565.4|113618.3|113568.3|113620|113570|113610.5|113560.5|45
1734574150000|2024-12-19 02:09:10|113620.4|113570.4|113604.7|113554.7|113621|113571|113603.2|113553.2|48
1734574160000|2024-12-19 02:09:20|113606.2|113556.2|113603.5|113553.5|113610.5|113560.5|113599.4|113549.4|51
1734574170000|2024-12-19 02:09:30|113603.2|113553.2|113613.3|113563.3|113613.9|113563.9|113600.5|113550.5|37
1734574180000|2024-12-19 02:09:40|113611.7|113561.7|113611.1|113561.1|113613.6|113563.6|113605.9|113555.9|41
1734574190000|2024-12-19 02:09:50|113610.8|113560.8|113615.3|113565.3|113615.3|113565.3|113605|113555|48
1734574200000|2024-12-19 02:10:00|113609.7|113559.7|113607.8|113557.8|113609.7|113559.7|113606.9|113556.9|11
1734574210000|2024-12-19 02:10:10|113605.8|113555.8|113609|113559|113610.9|113560.9|113605.4|113555.4|19
1734574220000|2024-12-19 02:10:20|113610.7|113560.7|113606.9|113556.9|113615|113565|113606.8|113556.8|45
1734574230000|2024-12-19 02:10:30|113608.9|113558.9|113617.1|113567.1|113620|113570|113608.9|113558.9|46
1734574240000|2024-12-19 02:10:40|113617.3|113567.3|113618.6|113568.6|113619.7|113569.7|113610.1|113560.1|36
1734574250000|2024-12-19 02:10:50|113617.4|113567.4|113620.2|113570.2|113625.6|113575.6|113613.3|113563.3|27
1734574260000|2024-12-19 02:11:00|113619.8|113569.8|113612|113562|113619.8|113569.8|113609.2|113559.2|29
1734574270000|2024-12-19 02:11:10|113609.9|113559.9|113614.6|113564.6|113615.5|113565.5|113607.1|113557.1|31
1734574280000|2024-12-19 02:11:20|113615.6|113565.6|113617.6|113567.6|113617.6|113567.6|113612.8|113562.8|11
1734574290000|2024-12-19 02:11:30|113620.3|113570.3|113629.3|113579.3|113633.3|113583.3|113619|113569|35
1734574300000|2024-12-19 02:11:40|113629.6|113579.6|113638.2|113588.2|113642.7|113592.7|113629.6|113579.6|41
1734574310000|2024-12-19 02:11:50|113636.2|113586.2|113642.2|113592.2|113644|113594|113635|113585|39
1734574320000|2024-12-19 02:12:00|113639.9|113589.9|113638.9|113588.9|113643|113593|113636|113586|34
1734574330000|2024-12-19 02:12:10|113638.6|113588.6|113636.8|113586.8|113643.5|113593.5|113619.8|113569.8|40
1734574340000|2024-12-19 02:12:20|113636.3|113586.3|113617.3|113567.3|113636.8|113586.8|113615.3|113565.3|36
1734574350000|2024-12-19 02:12:30|113620.4|113570.4|113614.9|113564.9|113621.7|113571.7|113613.7|113563.7|24
1734574360000|2024-12-19 02:12:40|113614.3|113564.3|113613.7|113563.7|113617.3|113567.3|113611.1|113561.1|33
1734574370000|2024-12-19 02:12:50|113611.6|113561.6|113616.7|113566.7|113620.1|113570.1|113607.3|113557.3|46
1734574380000|2024-12-19 02:13:00|113617.6|113567.6|113619.1|113569.1|113623.8|113573.8|113614.7|113564.7|65
1734574390000|2024-12-19 02:13:10|113619.8|113569.8|113618.8|113568.8|113621.5|113571.5|113616.1|113566.1|35
1734574400000|2024-12-19 02:13:20|113621|113571|113617.3|113567.3|113622.2|113572.2|113614.6|113564.6|43
1734574410000|2024-12-19 02:13:30|113620.2|113570.2|113622.4|113572.4|113622.4|113572.4|113613.7|113563.7|41
1734574420000|2024-12-19 02:13:40|113625.3|113575.3|113620.6|113570.6|113625.3|113575.3|113613.9|113563.9|33
1734574430000|2024-12-19 02:13:50|113621.7|113571.7|113623.7|113573.7|113624.4|113574.4|113619.3|113569.3|29
1734574440000|2024-12-19 02:14:00|113624.5|113574.5|113622.2|113572.2|113625.5|113575.5|113619.6|113569.6|34
1734574450000|2024-12-19 02:14:10|113623.1|113573.1|113634.7|113584.7|113635.2|113585.2|113623.1|113573.1|40
1734574460000|2024-12-19 02:14:20|113632.3|113582.3|113633.5|113583.5|113636.1|113586.1|113631.4|113581.4|13
1734574470000|2024-12-19 02:14:30|113631.1|113581.1|113641|113591|113641.4|113591.4|113631.1|113581.1|17
1734574480000|2024-12-19 02:14:40|113643.4|113593.4|113642.6|113592.6|113649.9|113599.9|113634.9|113584.9|37
1734574490000|2024-12-19 02:14:50|113641.9|113591.9|113651.1|113601.1|113652.2|113602.2|113641.9|113591.9|39
1734574500000|2024-12-19 02:15:00|113652.8|113602.8|113653.8|113603.8|113658.9|113608.9|113651.4|113601.4|40
1734574510000|2024-12-19 02:15:10|113651.9|113601.9|113652.9|113602.9|113657.5|113607.5|113650.6|113600.6|36
1734574520000|2024-12-19 02:15:20|113653.1|113603.1|113654|113604|113656.4|113606.4|113651|113601|36
1734574530000|2024-12-19 02:15:30|113652.6|113602.6|113652.3|113602.3|113656.7|113606.7|113650.5|113600.5|41
1734574540000|2024-12-19 02:15:40|113650.5|113600.5|113649.3|113599.3|113652.6|113602.6|113645.1|113595.1|41
1734574550000|2024-12-19 02:15:50|113650.5|113600.5|113652.7|113602.7|113653.7|113603.7|113646|113596|26
1734574560000|2024-12-19 02:16:00|113655.3|113605.3|113637.3|113587.3|113655.3|113605.3|113635.9|113585.9|39
1734574570000|2024-12-19 02:16:10|113636.1|113586.1|113638.4|113588.4|113638.8|113588.8|113631.2|113581.2|43
1734574580000|2024-12-19 02:16:20|113635.7|113585.7|113623.6|113573.6|113640.1|113590.1|113618.4|113568.4|44
1734574590000|2024-12-19 02:16:30|113620.6|113570.6|113621|113571|113622.4|113572.4|113617.5|113567.5|32
1734574600000|2024-12-19 02:16:40|113621.8|113571.8|113616.8|113566.8|113623|113573|113616.3|113566.3|27
1734574610000|2024-12-19 02:16:50|113618.7|113568.7|113618.6|113568.6|113624.3|113574.3|113612.5|113562.5|43
1734574620000|2024-12-19 02:17:00|113620.9|113570.9|113614.6|113564.6|113622.9|113572.9|113612.5|113562.5|51
1734574630000|2024-12-19 02:17:10|113621.3|113571.3|113617.9|113567.9|113621.3|113571.3|113614|113564|40
1734574640000|2024-12-19 02:17:20|113620.7|113570.7|113617.4|113567.4|113621.3|113571.3|113615.8|113565.8|32
1734574650000|2024-12-19 02:17:30|113618.2|113568.2|113614.1|113564.1|113619.1|113569.1|113611.8|113561.8|29
1734574660000|2024-12-19 02:17:40|113615.7|113565.7|113617.8|113567.8|113620.9|113570.9|113611.9|113561.9|30
1734574670000|2024-12-19 02:17:50|113618.3|113568.3|113617.7|113567.7|113618.3|113568.3|113611|113561|28
1734574680000|2024-12-19 02:18:00|113615.6|113565.6|113605.6|113555.6|113616.5|113566.5|113605.5|113555.5|48
1734574690000|2024-12-19 02:18:10|113613.7|113563.7|113600.4|113550.4|113616.1|113566.1|113595.8|113545.8|56
1734574700000|2024-12-19 02:18:20|113602.2|113552.2|113602.8|113552.8|113604.5|113554.5|113600.2|113550.2|26
1734574710000|2024-12-19 02:18:30|113599.5|113549.5|113596.2|113546.2|113603.4|113553.4|113594.5|113544.5|36
1734574720000|2024-12-19 02:18:40|113596.4|113546.4|113596.8|113546.8|113599.9|113549.9|113594.7|113544.7|29
1734574730000|2024-12-19 02:18:50|113594.5|113544.5|113589|113539|113599|113549|113587.6|113537.6|34
1734574740000|2024-12-19 02:19:00|113590.9|113540.9|113589.6|113539.6|113592|113542|113585.5|113535.5|35
1734574750000|2024-12-19 02:19:10|113590.3|113540.3|113610.5|113560.5|113610.5|113560.5|113590.3|113540.3|32
1734574760000|2024-12-19 02:19:20|113608.9|113558.9|113601.1|113551.1|113608.9|113558.9|113598.9|113548.9|24
1734574770000|2024-12-19 02:19:30|113600.8|113550.8|113604.6|113554.6|113606.8|113556.8|113598.2|113548.2|48
1734574780000|2024-12-19 02:19:40|113606.6|113556.6|113605.3|113555.3|113608.4|113558.4|113600.8|113550.8|47
1734574790000|2024-12-19 02:19:50|113608.1|113558.1|113608.3|113558.3|113610.5|113560.5|113604|113554|27
1734574800000|2024-12-19 02:20:00|113608.5|113558.5|113605.4|113555.4|113608.6|113558.6|113602.2|113552.2|44
1734574810000|2024-12-19 02:20:10|113607|113557|113599.9|113549.9|113607|113557|113598.3|113548.3|29
1734574820000|2024-12-19 02:20:20|113599.5|113549.5|113587.3|113537.3|113600.9|113550.9|113584.9|113534.9|41
1734574830000|2024-12-19 02:20:30|113589.5|113539.5|113589.4|113539.4|113595|113545|113586.4|113536.4|48
1734574840000|2024-12-19 02:20:40|113587.5|113537.5|113591.5|113541.5|113593|113543|113581.5|113531.5|51
1734574850000|2024-12-19 02:20:50|113593.4|113543.4|113594.8|113544.8|113599.8|113549.8|113589.2|113539.2|37
1734574860000|2024-12-19 02:21:00|113597.2|113547.2|113594.8|113544.8|113600.1|113550.1|113594.5|113544.5|23
1734574870000|2024-12-19 02:21:10|113595.3|113545.3|113602.7|113552.7|113603.3|113553.3|113594.3|113544.3|26
1734574880000|2024-12-19 02:21:20|113601.6|113551.6|113606.4|113556.4|113610.4|113560.4|113601.6|113551.6|30
1734574890000|2024-12-19 02:21:30|113607.8|113557.8|113607.9|113557.9|113610.7|113560.7|113604.1|113554.1|29
1734574900000|2024-12-19 02:21:40|113609.9|113559.9|113602.8|113552.8|113609.9|113559.9|113597.6|113547.6|32
1734574910000|2024-12-19 02:21:50|113604.7|113554.7|113605.4|113555.4|113608.2|113558.2|113601.9|113551.9|15
1734574920000|2024-12-19 02:22:00|113606.4|113556.4|113605.9|113555.9|113607.6|113557.6|113598.7|113548.7|34
1734574930000|2024-12-19 02:22:10|113606.4|113556.4|113595.1|113545.1|113606.4|113556.4|113594.9|113544.9|17
1734574940000|2024-12-19 02:22:20|113594.3|113544.3|113589.4|113539.4|113597.1|113547.1|113586.5|113536.5|23
1734574950000|2024-12-19 02:22:30|113590.2|113540.2|113589.4|113539.4|113590.4|113540.4|113584.7|113534.7|38
1734574960000|2024-12-19 02:22:40|113589.9|113539.9|113589.6|113539.6|113591.6|113541.6|113586.5|113536.5|23
1734574970000|2024-12-19 02:22:50|113587.9|113537.9|113586.9|113536.9|113587.9|113537.9|113579.1|113529.1|18
1734574980000|2024-12-19 02:23:00|113586.6|113536.6|113592.2|113542.2|113605.2|113555.2|113586.1|113536.1|44
1734574990000|2024-12-19 02:23:10|113590.3|113540.3|113579.3|113529.3|113590.7|113540.7|113577.1|113527.1|34
1734575000000|2024-12-19 02:23:20|113581.2|113531.2|113603.1|113553.1|113603.1|113553.1|113579.6|113529.6|55
1734575010000|2024-12-19 02:23:30|113601.5|113551.5|113608|113558|113611.2|113561.2|113598.3|113548.3|46
1734575020000|2024-12-19 02:23:40|113609.5|113559.5|113608.2|113558.2|113611.5|113561.5|113605.8|113555.8|36
1734575030000|2024-12-19 02:23:50|113608.3|113558.3|113604|113554|113609.7|113559.7|113604|113554|16
1734575040000|2024-12-19 02:24:00|113601.9|113551.9|113590.9|113540.9|113601.9|113551.9|113590.1|113540.1|29
1734575050000|2024-12-19 02:24:10|113588.2|113538.2|113586.9|113536.9|113591.6|113541.6|113585.1|113535.1|35
1734575060000|2024-12-19 02:24:20|113586.7|113536.7|113578.9|113528.9|113590.6|113540.6|113574.2|113524.2|47
1734575070000|2024-12-19 02:24:30|113578.5|113528.5|113576.7|113526.7|113580|113530|113569.2|113519.2|48
1734575080000|2024-12-19 02:24:40|113574.3|113524.3|113577|113527|113579.1|113529.1|113573|113523|26
1734575090000|2024-12-19 02:24:50|113574|113524|113576|113526|113582.6|113532.6|113573.6|113523.6|20
1734575100000|2024-12-19 02:25:00|113578|113528|113586.3|113536.3|113587.4|113537.4|113578|113528|31
1734575110000|2024-12-19 02:25:10|113587.9|113537.9|113584.3|113534.3|113588.2|113538.2|113581.7|113531.7|31
1734575120000|2024-12-19 02:25:20|113585|113535|113586.6|113536.6|113588.9|113538.9|113579.3|113529.3|47
1734575130000|2024-12-19 02:25:30|113588.2|113538.2|113588.2|113538.2|113590|113540|113583.2|113533.2|42
1734575140000|2024-12-19 02:25:40|113588.4|113538.4|113588.9|113538.9|113592.1|113542.1|113586.1|113536.1|28
1734575150000|2024-12-19 02:25:50|113589.7|113539.7|113588|113538|113595.2|113545.2|113586.2|113536.2|20
1734575160000|2024-12-19 02:26:00|113588.4|113538.4|113588.9|113538.9|113592|113542|113586|113536|19
1734575170000|2024-12-19 02:26:10|113588.7|113538.7|113585.5|113535.5|113588.7|113538.7|113582.2|113532.2|30
1734575180000|2024-12-19 02:26:20|113587.2|113537.2|113584|113534|113588|113538|113579.5|113529.5|21
1734575190000|2024-12-19 02:26:30|113586.4|113536.4|113587.5|113537.5|113588.2|113538.2|113579.2|113529.2|21
1734575200000|2024-12-19 02:26:40|113586.8|113536.8|113589.1|113539.1|113589.7|113539.7|113582.8|113532.8|9
1734575210000|2024-12-19 02:26:50|113588.5|113538.5|113590.2|113540.2|113590.7|113540.7|113585.9|113535.9|15
1734575220000|2024-12-19 02:27:00|113591.2|113541.2|113591.1|113541.1|113596.2|113546.2|113588.9|113538.9|23
1734575230000|2024-12-19 02:27:10|113588.1|113538.1|113609.6|113559.6|113609.6|113559.6|113588.1|113538.1|32
1734575240000|2024-12-19 02:27:20|113609.3|113559.3|113611.1|113561.1|113613|113563|113609.3|113559.3|26
1734575250000|2024-12-19 02:27:30|113610.3|113560.3|113619.7|113569.7|113619.8|113569.8|113607.8|113557.8|26
1734575260000|2024-12-19 02:27:40|113619.8|113569.8|113617.4|113567.4|113622.3|113572.3|113616.2|113566.2|25
1734575270000|2024-12-19 02:27:50|113617.2|113567.2|113622.7|113572.7|113625.7|113575.7|113617.2|113567.2|35
1734575280000|2024-12-19 02:28:00|113622.5|113572.5|113625.1|113575.1|113627.2|113577.2|113620|113570|30
1734575290000|2024-12-19 02:28:10|113620.9|113570.9|113613.6|113563.6|113624.8|113574.8|113613.6|113563.6|32
1734575300000|2024-12-19 02:28:20|113616.8|113566.8|113616.7|113566.7|113618.9|113568.9|113609.6|113559.6|39
1734575310000|2024-12-19 02:28:30|113614.8|113564.8|113623.7|113573.7|113625.7|113575.7|113614.8|113564.8|43
1734575320000|2024-12-19 02:28:40|113621.8|113571.8|113618.4|113568.4|113624|113574|113615|113565|22
1734575330000|2024-12-19 02:28:50|113617.4|113567.4|113610.7|113560.7|113618.8|113568.8|113608.5|113558.5|19
1734575340000|2024-12-19 02:29:00|113611.4|113561.4|113611.4|113561.4|113616.8|113566.8|113607.1|113557.1|17
1734575350000|2024-12-19 02:29:10|113611.3|113561.3|113611|113561|113613.1|113563.1|113609.3|113559.3|15
1734575360000|2024-12-19 02:29:20|113610.9|113560.9|113613.6|113563.6|113615.6|113565.6|113610.9|113560.9|9
1734575370000|2024-12-19 02:29:30|113614.1|113564.1|113613.2|113563.2|113617.2|113567.2|113611.5|113561.5|16
1734575380000|2024-12-19 02:29:40|113613.3|113563.3|113618.4|113568.4|113618.4|113568.4|113611.1|113561.1|29
1734575390000|2024-12-19 02:29:50|113617.8|113567.8|113616.8|113566.8|113620.1|113570.1|113613.9|113563.9|23
1734575400000|2024-12-19 02:30:00|113615.3|113565.3|113630.9|113580.9|113630.9|113580.9|113614.3|113564.3|37
1734575410000|2024-12-19 02:30:10|113633.4|113583.4|113638|113588|113639.1|113589.1|113631.3|113581.3|27
1734575420000|2024-12-19 02:30:20|113638.5|113588.5|113634.6|113584.6|113639.1|113589.1|113633.3|113583.3|35
1734575430000|2024-12-19 02:30:30|113633.5|113583.5|113638|113588|113639.3|113589.3|113631.5|113581.5|36
1734575440000|2024-12-19 02:30:40|113639.2|113589.2|113620.6|113570.6|113639.2|113589.2|113618.5|113568.5|33
1734575450000|2024-12-19 02:30:50|113618.3|113568.3|113622.2|113572.2|113622.2|113572.2|113617.1|113567.1|28
1734575460000|2024-12-19 02:31:00|113620.7|113570.7|113610|113560|113621.1|113571.1|113608.8|113558.8|38
1734575470000|2024-12-19 02:31:10|113610.2|113560.2|113610.4|113560.4|113612.1|113562.1|113604.9|113554.9|38
1734575480000|2024-12-19 02:31:20|113608.6|113558.6|113616|113566|113620.7|113570.7|113605.8|113555.8|49
1734575490000|2024-12-19 02:31:30|113616.6|113566.6|113615.4|113565.4|113621.1|113571.1|113610.9|113560.9|47
1734575500000|2024-12-19 02:31:40|113611|113561|113618.4|113568.4|113622.4|113572.4|113611|113561|30
1734575510000|2024-12-19 02:31:50|113623.1|113573.1|113619.1|113569.1|113625.2|113575.2|113616.7|113566.7|30
1734575520000|2024-12-19 02:32:00|113615.9|113565.9|113615.9|113565.9|113619.5|113569.5|113613.3|113563.3|29
1734575530000|2024-12-19 02:32:10|113614.1|113564.1|113611.9|113561.9|113617.1|113567.1|113609.4|113559.4|31
1734575540000|2024-12-19 02:32:20|113610.1|113560.1|113616|113566|113618.7|113568.7|113610.1|113560.1|34
1734575550000|2024-12-19 02:32:30|113614.5|113564.5|113613.7|113563.7|113617.1|113567.1|113603.7|113553.7|41
1734575560000|2024-12-19 02:32:40|113613.1|113563.1|113612.5|113562.5|113615.1|113565.1|113609.6|113559.6|31
1734575570000|2024-12-19 02:32:50|113609.4|113559.4|113610.6|113560.6|113617.5|113567.5|113609.4|113559.4|30
1734575580000|2024-12-19 02:33:00|113608.7|113558.7|113608.5|113558.5|113615.1|113565.1|113607.8|113557.8|24
1734575590000|2024-12-19 02:33:10|113610.1|113560.1|113606.1|113556.1|113610.1|113560.1|113597.4|113547.4|35
1734575600000|2024-12-19 02:33:20|113604.5|113554.5|113603.1|113553.1|113609.3|113559.3|113601.6|113551.6|23
1734575610000|2024-12-19 02:33:30|113604.7|113554.7|113608.3|113558.3|113610.2|113560.2|113603.6|113553.6|30
1734575620000|2024-12-19 02:33:40|113606.8|113556.8|113616.2|113566.2|113617.7|113567.7|113606.8|113556.8|28
1734575630000|2024-12-19 02:33:50|113615.2|113565.2|113616.2|113566.2|113619.1|113569.1|113614.5|113564.5|22
1734575640000|2024-12-19 02:34:00|113614.4|113564.4|113617.1|113567.1|113618.7|113568.7|113614.3|113564.3|26
1734575650000|2024-12-19 02:34:10|113617|113567|113616.5|113566.5|113619|113569|113613.8|113563.8|23
1734575660000|2024-12-19 02:34:20|113614.7|113564.7|113616.1|113566.1|113618.8|113568.8|113612.5|113562.5|29
1734575670000|2024-12-19 02:34:30|113617.1|113567.1|113620.4|113570.4|113623.3|113573.3|113612.8|113562.8|40
1734575680000|2024-12-19 02:34:40|113622.4|113572.4|113618.5|113568.5|113622.4|113572.4|113613.3|113563.3|42
1734575690000|2024-12-19 02:34:50|113620|113570|113617.4|113567.4|113621.2|113571.2|113614.8|113564.8|29
1734575700000|2024-12-19 02:35:00|113619|113569|113619.3|113569.3|113619.9|113569.9|113614.4|113564.4|20
1734575710000|2024-12-19 02:35:10|113616.3|113566.3|113619.3|113569.3|113621.5|113571.5|113616.3|113566.3|23
1734575720000|2024-12-19 02:35:20|113619.5|113569.5|113618.4|113568.4|113621.2|113571.2|113612.6|113562.6|44
1734575730000|2024-12-19 02:35:30|113621.2|113571.2|113617.9|113567.9|113621.4|113571.4|113615.1|113565.1|38
1734575740000|2024-12-19 02:35:40|113618.2|113568.2|113608.5|113558.5|113620.5|113570.5|113607|113557|30
1734575750000|2024-12-19 02:35:50|113610.1|113560.1|113611.2|113561.2|113613.6|113563.6|113603.4|113553.4|43
1734575760000|2024-12-19 02:36:00|113612.3|113562.3|113620.1|113570.1|113621.7|113571.7|113612.3|113562.3|26
1734575770000|2024-12-19 02:36:10|113619.9|113569.9|113620.7|113570.7|113620.9|113570.9|113612.9|113562.9|37
1734575780000|2024-12-19 02:36:20|113618.3|113568.3|113620.2|113570.2|113622.7|113572.7|113617.9|113567.9|27
1734575790000|2024-12-19 02:36:30|113618.1|113568.1|113620.8|113570.8|113625.8|113575.8|113617.7|113567.7|34
1734575800000|2024-12-19 02:36:40|113620.5|113570.5|113618|113568|113622.4|113572.4|113617.5|113567.5|32
1734575810000|2024-12-19 02:36:50|113616.5|113566.5|113618.8|113568.8|113621.1|113571.1|113615.5|113565.5|32
1734575820000|2024-12-19 02:37:00|113615.9|113565.9|113620.1|113570.1|113621.1|113571.1|113614.8|113564.8|23
1734575830000|2024-12-19 02:37:10|113623|113573|113639.4|113589.4|113639.4|113589.4|113619.6|113569.6|39
1734575840000|2024-12-19 02:37:20|113640.8|113590.8|113639.6|113589.6|113640.9|113590.9|113636.3|113586.3|21
1734575850000|2024-12-19 02:37:30|113638.5|113588.5|113633.8|113583.8|113640.4|113590.4|113633.8|113583.8|25
1734575860000|2024-12-19 02:37:40|113634.3|113584.3|113637.4|113587.4|113638.5|113588.5|113632|113582|15
1734575870000|2024-12-19 02:37:50|113638.2|113588.2|113629.9|113579.9|113643.8|113593.8|113628.6|113578.6|38
1734575880000|2024-12-19 02:38:00|113629.1|113579.1|113639.5|113589.5|113640.7|113590.7|113629.1|113579.1|31
1734575890000|2024-12-19 02:38:10|113637.6|113587.6|113652.6|113602.6|113652.6|113602.6|113637.6|113587.6|30
1734575900000|2024-12-19 02:38:20|113650|113600|113651.9|113601.9|113654.5|113604.5|113648.9|113598.9|32
1734575910000|2024-12-19 02:38:30|113650.2|113600.2|113651.2|113601.2|113655.4|113605.4|113649.7|113599.7|42
1734575920000|2024-12-19 02:38:40|113653.7|113603.7|113652.8|113602.8|113661.7|113611.7|113650.9|113600.9|27
1734575930000|2024-12-19 02:38:50|113651.1|113601.1|113659.2|113609.2|113663.7|113613.7|113650.7|113600.7|23
1734575940000|2024-12-19 02:39:00|113660.4|113610.4|113667.9|113617.9|113670.8|113620.8|113655.3|113605.3|35
1734575950000|2024-12-19 02:39:10|113668|113618|113675.8|113625.8|113675.8|113625.8|113668|113618|44
1734575960000|2024-12-19 02:39:20|113673.5|113623.5|113675.3|113625.3|113680.2|113630.2|113668.9|113618.9|34
1734575970000|2024-12-19 02:39:30|113674.9|113624.9|113674|113624|113681.6|113631.6|113666|113616|34
1734575980000|2024-12-19 02:39:40|113668.9|113618.9|113669.6|113619.6|113672.5|113622.5|113668.3|113618.3|25
1734575990000|2024-12-19 02:39:50|113671.9|113621.9|113668.5|113618.5|113671.9|113621.9|113663.8|113613.8|26
1734576000000|2024-12-19 02:40:00|113669.4|113619.4|113673|113623|113676.4|113626.4|113667.8|113617.8|44
1734576010000|2024-12-19 02:40:10|113672.2|113622.2|113677|113627|113678.7|113628.7|113671.7|113621.7|38
1734576020000|2024-12-19 02:40:20|113679.8|113629.8|113678.4|113628.4|113680.6|113630.6|113674.2|113624.2|35
1734576030000|2024-12-19 02:40:30|113680.6|113630.6|113674.4|113624.4|113681.5|113631.5|113670.1|113620.1|38
1734576040000|2024-12-19 02:40:40|113674.3|113624.3|113669.4|113619.4|113680.2|113630.2|113664.2|113614.2|40
1734576050000|2024-12-19 02:40:50|113668.4|113618.4|113661.3|113611.3|113671.5|113621.5|113657.3|113607.3|26
1734576060000|2024-12-19 02:41:00|113660.8|113610.8|113655.6|113605.6|113661.5|113611.5|113653.4|113603.4|37
1734576070000|2024-12-19 02:41:10|113657.6|113607.6|113657.2|113607.2|113662.3|113612.3|113654.2|113604.2|39
1734576080000|2024-12-19 02:41:20|113658.3|113608.3|113658.1|113608.1|113670.2|113620.2|113650.2|113600.2|37
1734576090000|2024-12-19 02:41:30|113656.8|113606.8|113659.6|113609.6|113659.6|113609.6|113649.4|113599.4|31
1734576100000|2024-12-19 02:41:40|113660.2|113610.2|113657.3|113607.3|113664.1|113614.1|113652.2|113602.2|26
1734576110000|2024-12-19 02:41:50|113655.4|113605.4|113652|113602|113658.5|113608.5|113648.8|113598.8|39
1734576120000|2024-12-19 02:42:00|113651.9|113601.9|113647.9|113597.9|113653.4|113603.4|113646.5|113596.5|24
1734576130000|2024-12-19 02:42:10|113648.8|113598.8|113641.5|113591.5|113648.8|113598.8|113637.7|113587.7|29
1734576140000|2024-12-19 02:42:20|113638.6|113588.6|113641.2|113591.2|113644.5|113594.5|113634.7|113584.7|20
1734576150000|2024-12-19 02:42:30|113639.1|113589.1|113642.3|113592.3|113643.6|113593.6|113637.4|113587.4|49
1734576160000|2024-12-19 02:42:40|113640.2|113590.2|113643.9|113593.9|113643.9|113593.9|113636.4|113586.4|22
1734576170000|2024-12-19 02:42:50|113644.5|113594.5|113641.4|113591.4|113646.8|113596.8|113638.2|113588.2|33
1734576180000|2024-12-19 02:43:00|113639.3|113589.3|113640.1|113590.1|113644.5|113594.5|113635.5|113585.5|31
1734576190000|2024-12-19 02:43:10|113637.2|113587.2|113636.2|113586.2|113642.3|113592.3|113629.3|113579.3|34
1734576200000|2024-12-19 02:43:20|113636.6|113586.6|113642.3|113592.3|113642.3|113592.3|113627|113577|35
1734576210000|2024-12-19 02:43:30|113639.7|113589.7|113640.4|113590.4|113644|113594|113626.5|113576.5|34
1734576220000|2024-12-19 02:43:40|113637.8|113587.8|113644|113594|113645.2|113595.2|113637.8|113587.8|19
1734576230000|2024-12-19 02:43:50|113644.6|113594.6|113641.7|113591.7|113646.7|113596.7|113636.4|113586.4|18
1734576240000|2024-12-19 02:44:00|113642.9|113592.9|113646.6|113596.6|113646.8|113596.8|113641.8|113591.8|17
1734576250000|2024-12-19 02:44:10|113644.5|113594.5|113640.2|113590.2|113646.6|113596.6|113640.2|113590.2|13
1734576260000|2024-12-19 02:44:20|113640.5|113590.5|113632.7|113582.7|113641.5|113591.5|113631.2|113581.2|23
1734576270000|2024-12-19 02:44:30|113630.4|113580.4|113638.6|113588.6|113638.6|113588.6|113624.7|113574.7|27
1734576280000|2024-12-19 02:44:40|113639.4|113589.4|113639.1|113589.1|113641.5|113591.5|113631.4|113581.4|18
1734576290000|2024-12-19 02:44:50|113640.3|113590.3|113645.6|113595.6|113645.6|113595.6|113637.4|113587.4|15
1734576300000|2024-12-19 02:45:00|113643.6|113593.6|113621.1|113571.1|113644.8|113594.8|113614.3|113564.3|44
1734576310000|2024-12-19 02:45:10|113618.7|113568.7|113619.8|113569.8|113622.1|113572.1|113617.4|113567.4|32
1734576320000|2024-12-19 02:45:20|113619.7|113569.7|113619.5|113569.5|113627.3|113577.3|113617.9|113567.9|30
1734576330000|2024-12-19 02:45:30|113620|113570|113621|113571|113622.2|113572.2|113619.3|113569.3|18
1734576340000|2024-12-19 02:45:40|113619.8|113569.8|113612.1|113562.1|113619.8|113569.8|113603.5|113553.5|30
1734576350000|2024-12-19 02:45:50|113612.9|113562.9|113613.5|113563.5|113616.6|113566.6|113605.5|113555.5|45
1734576360000|2024-12-19 02:46:00|113611.7|113561.7|113611.7|113561.7|113618.1|113568.1|113611.1|113561.1|35
1734576370000|2024-12-19 02:46:10|113616.1|113566.1|113610.3|113560.3|113616.1|113566.1|113606.3|113556.3|24
1734576380000|2024-12-19 02:46:20|113609.7|113559.7|113608.2|113558.2|113612.7|113562.7|113601.1|113551.1|51
1734576390000|2024-12-19 02:46:30|113606.7|113556.7|113605.7|113555.7|113611.8|113561.8|113598.7|113548.7|19
1734576400000|2024-12-19 02:46:40|113608.2|113558.2|113605.6|113555.6|113609.2|113559.2|113598.7|113548.7|39
1734576410000|2024-12-19 02:46:50|113605.7|113555.7|113607.8|113557.8|113608.9|113558.9|113602.9|113552.9|22
1734576420000|2024-12-19 02:47:00|113608.9|113558.9|113616.2|113566.2|113619.9|113569.9|113606.1|113556.1|32
1734576430000|2024-12-19 02:47:10|113617.9|113567.9|113629.4|113579.4|113630.9|113580.9|113617.9|113567.9|34
1734576440000|2024-12-19 02:47:20|113630.9|113580.9|113631.3|113581.3|113631.6|113581.6|113624.2|113574.2|49
1734576450000|2024-12-19 02:47:30|113632.3|113582.3|113632.9|113582.9|113636.6|113586.6|113630.1|113580.1|35
1734576460000|2024-12-19 02:47:40|113635.1|113585.1|113634.6|113584.6|113635.5|113585.5|113631.7|113581.7|30
1734576470000|2024-12-19 02:47:50|113634.1|113584.1|113626.4|113576.4|113634.5|113584.5|113619|113569|39
1734576480000|2024-12-19 02:48:00|113625.3|113575.3|113637.2|113587.2|113638|113588|113625.3|113575.3|41
1734576490000|2024-12-19 02:48:10|113635.5|113585.5|113639.8|113589.8|113642.1|113592.1|113635.5|113585.5|28
1734576500000|2024-12-19 02:48:20|113641.4|113591.4|113635.9|113585.9|113642.4|113592.4|113632.5|113582.5|31
1734576510000|2024-12-19 02:48:30|113634.1|113584.1|113636.2|113586.2|113637.8|113587.8|113633.4|113583.4|19
1734576520000|2024-12-19 02:48:40|113634|113584|113644|113594|113644.5|113594.5|113634|113584|26
1734576530000|2024-12-19 02:48:50|113640.9|113590.9|113646.1|113596.1|113648.2|113598.2|113640.9|113590.9|20
1734576540000|2024-12-19 02:49:00|113645.4|113595.4|113634.5|113584.5|113645.4|113595.4|113630.6|113580.6|29
1734576550000|2024-12-19 02:49:10|113634.1|113584.1|113640.8|113590.8|113640.8|113590.8|113631.7|113581.7|47
1734576560000|2024-12-19 02:49:20|113639.8|113589.8|113640.9|113590.9|113643.6|113593.6|113633.9|113583.9|50
1734576570000|2024-12-19 02:49:30|113638.8|113588.8|113633.9|113583.9|113641.4|113591.4|113632.2|113582.2|40
1734576580000|2024-12-19 02:49:40|113632|113582|113640.2|113590.2|113640.2|113590.2|113632|113582|18
1734576590000|2024-12-19 02:49:50|113638.6|113588.6|113642|113592|113644.8|113594.8|113638.6|113588.6|24
1734576600000|2024-12-19 02:50:00|113642.1|113592.1|113645.4|113595.4|113649.1|113599.1|113639.1|113589.1|48
1734576610000|2024-12-19 02:50:10|113642.6|113592.6|113639.9|113589.9|113647.7|113597.7|113635.3|113585.3|49
1734576620000|2024-12-19 02:50:20|113638.1|113588.1|113629.6|113579.6|113645.5|113595.5|113627.8|113577.8|45
1734576630000|2024-12-19 02:50:30|113630.4|113580.4|113625.2|113575.2|113633.2|113583.2|113622.3|113572.3|43
1734576640000|2024-12-19 02:50:40|113627.1|113577.1|113627.6|113577.6|113629.6|113579.6|113621.2|113571.2|46
1734576650000|2024-12-19 02:50:50|113629.5|113579.5|113631.1|113581.1|113631.1|113581.1|113623.7|113573.7|22
1734576660000|2024-12-19 02:51:00|113629.3|113579.3|113631.1|113581.1|113631.3|113581.3|113628|113578|15
1734576670000|2024-12-19 02:51:10|113628.8|113578.8|113633.3|113583.3|113633.3|113583.3|113628.8|113578.8|6
1734576680000|2024-12-19 02:51:20|113633.6|113583.6|113630.7|113580.7|113633.7|113583.7|113626.6|113576.6|14
1734576690000|2024-12-19 02:51:30|113629.9|113579.9|113632.9|113582.9|113635.6|113585.6|113624.2|113574.2|35
1734576700000|2024-12-19 02:51:40|113631.8|113581.8|113628.9|113578.9|113633.2|113583.2|113622.1|113572.1|27
1734576710000|2024-12-19 02:51:50|113627.2|113577.2|113629.8|113579.8|113633.6|113583.6|113626.9|113576.9|29
1734576720000|2024-12-19 02:52:00|113627.3|113577.3|113639.2|113589.2|113646.7|113596.7|113619.9|113569.9|50
1734576730000|2024-12-19 02:52:10|113640.3|113590.3|113657.7|113607.7|113658.6|113608.6|113640.1|113590.1|65
1734576740000|2024-12-19 02:52:20|113656.1|113606.1|113660.2|113610.2|113665.3|113615.3|113650.2|113600.2|62
1734576750000|2024-12-19 02:52:30|113660.5|113610.5|113654.6|113604.6|113661.4|113611.4|113644.8|113594.8|54
1734576760000|2024-12-19 02:52:40|113654.8|113604.8|113630.1|113580.1|113657.8|113607.8|113628.6|113578.6|43
1734576770000|2024-12-19 02:52:50|113627.1|113577.1|113631|113581|113636|113586|113626|113576|39
1734576780000|2024-12-19 02:53:00|113633.9|113583.9|113581.3|113531.3|113633.9|113583.9|113579.2|113529.2|69
1734576790000|2024-12-19 02:53:10|113583|113533|113574.8|113524.8|113586.4|113536.4|113566.9|113516.9|58
1734576800000|2024-12-19 02:53:20|113574|113524|113588.6|113538.6|113588.6|113538.6|113559.8|113509.8|42
1734576810000|2024-12-19 02:53:30|113585|113535|113563.4|113513.4|113585|113535|113559.1|113509.1|54
1734576820000|2024-12-19 02:53:40|113560.2|113510.2|113556.9|113506.9|113569.1|113519.1|113552.3|113502.3|60
1734576830000|2024-12-19 02:53:50|113559.4|113509.4|113552.7|113502.7|113566|113516|113550.8|113500.8|52
1734576840000|2024-12-19 02:54:00|113555.4|113505.4|113550|113500|113560.7|113510.7|113548.8|113498.8|44
1734576850000|2024-12-19 02:54:10|113548|113498|113554.4|113504.4|113558.3|113508.3|113544.7|113494.7|51
1734576860000|2024-12-19 02:54:20|113551.8|113501.8|113549.1|113499.1|113558.5|113508.5|113548.1|113498.1|44
1734576870000|2024-12-19 02:54:30|113552.9|113502.9|113557.7|113507.7|113563.7|113513.7|113549|113499|52
1734576880000|2024-12-19 02:54:40|113559.7|113509.7|113557|113507|113562|113512|113549.2|113499.2|48
1734576890000|2024-12-19 02:54:50|113554.3|113504.3|113551.6|113501.6|113557.5|113507.5|113547.4|113497.4|44
1734576900000|2024-12-19 02:55:00|113551.9|113501.9|113553.9|113503.9|113557.3|113507.3|113547.4|113497.4|37
1734576910000|2024-12-19 02:55:10|113551.7|113501.7|113545.8|113495.8|113551.7|113501.7|113543|113493|31
1734576920000|2024-12-19 02:55:20|113546.1|113496.1|113550.7|113500.7|113554.5|113504.5|113544.5|113494.5|44
1734576930000|2024-12-19 02:55:30|113548.6|113498.6|113543.4|113493.4|113550.9|113500.9|113539.9|113489.9|34
1734576940000|2024-12-19 02:55:40|113545.3|113495.3|113547.6|113497.6|113553.8|113503.8|113544.9|113494.9|30
1734576950000|2024-12-19 02:55:50|113545.7|113495.7|113552.6|113502.6|113555|113505|113544.4|113494.4|41
1734576960000|2024-12-19 02:56:00|113552|113502|113546.5|113496.5|113552|113502|113537.4|113487.4|40
1734576970000|2024-12-19 02:56:10|113548.7|113498.7|113545.3|113495.3|113548.7|113498.7|113539.5|113489.5|33
1734576980000|2024-12-19 02:56:20|113549.9|113499.9|113530|113480|113549.9|113499.9|113522.6|113472.6|47
1734576990000|2024-12-19 02:56:30|113529.8|113479.8|113520.7|113470.7|113532.7|113482.7|113508.9|113458.9|39
1734577000000|2024-12-19 02:56:40|113518.1|113468.1|113509.8|113459.8|113518.1|113468.1|113506.3|113456.3|38
1734577010000|2024-12-19 02:56:50|113509.9|113459.9|113515.2|113465.2|113517.4|113467.4|113507.6|113457.6|32
1734577020000|2024-12-19 02:57:00|113516.8|113466.8|113488.8|113438.8|113516.8|113466.8|113486.5|113436.5|30
1734577030000|2024-12-19 02:57:10|113490.9|113440.9|113491.2|113363.9|113497.1|113445|113450.6|113363.9|60
1734577040000|2024-12-19 02:57:20|113450.8|113400.8|113460.3|113410.3|113495.6|113421.3|113447|113363.9|45
1734577050000|2024-12-19 02:57:30|113467.5|113417.5|113448.6|113398.6|113494.1|113429.1|113443.5|113368.3|56
1734577060000|2024-12-19 02:57:40|113445.7|113395.7|113465.7|113336.8|113486.1|113398.9|113423.7|113336.8|63
1734577070000|2024-12-19 02:57:50|113435.6|113385.6|113447|113397|113479.9|113398.4|113415.5|113333.3|65
1734577080000|2024-12-19 02:58:00|113448.6|113398.6|113452.5|113402.5|113494.6|113416.4|113448|113368.9|43
1734577090000|2024-12-19 02:58:10|113454.4|113404.4|113448.7|113398.7|113464.7|113414.7|113447|113397|44
1734577100000|2024-12-19 02:58:20|113449.1|113399.1|113470.4|113420.4|113472.1|113422.1|113447.2|113397.2|51
1734577110000|2024-12-19 02:58:30|113470.1|113420.1|113455.7|113405.7|113472.1|113422.1|113450.4|113400.4|54
1734577120000|2024-12-19 02:58:40|113459.8|113409.8|113456.2|113406.2|113468.8|113418.8|113452.8|113402.8|47
1734577130000|2024-12-19 02:58:50|113452|113402|113446.1|113396.1|113454.7|113404.7|113443.3|113393.3|44
1734577140000|2024-12-19 02:59:00|113445.7|113395.7|113446|113396|113454.3|113404.3|113445.4|113395.4|37
1734577150000|2024-12-19 02:59:10|113448.6|113398.6|113463.1|113413.1|113463.1|113413.1|113444.6|113394.6|32
1734577160000|2024-12-19 02:59:20|113461.7|113411.7|113465|113415|113467|113417|113445.4|113395.4|41
1734577170000|2024-12-19 02:59:30|113463.1|113413.1|113438.8|113388.8|113463.1|113413.1|113436.5|113386.5|25
1734577180000|2024-12-19 02:59:40|113434|113384|113427.1|113377.1|113439.4|113389.4|113427.1|113377.1|25
1734577190000|2024-12-19 02:59:50|113424.5|113374.5|113426.3|113376.3|113433.1|113383.1|113418.5|113368.5|61
1734577200000|2024-12-19 03:00:00|113423.8|113373.8|113421.8|113371.8|113426.7|113376.7|113414.9|113364.9|37
1734577210000|2024-12-19 03:00:10|113422.2|113372.2|113418.5|113368.5|113424.7|113374.7|113409.8|113359.8|38
1734577220000|2024-12-19 03:00:20|113422.2|113372.2|113467.5|113417.5|113467.5|113417.5|113422.2|113372.2|47
1734577230000|2024-12-19 03:00:30|113461.6|113411.6|113467.2|113417.2|113472.9|113422.9|113458.6|113408.6|43
1734577240000|2024-12-19 03:00:40|113467.7|113417.7|113466.3|113416.3|113474.3|113424.3|113465.2|113415.2|20
1734577250000|2024-12-19 03:00:50|113468.5|113418.5|113483|113433|113483|113433|113466.9|113416.9|38
1734577260000|2024-12-19 03:01:00|113485.4|113435.4|113505.8|113455.8|113505.8|113455.8|113485.4|113435.4|30
1734577270000|2024-12-19 03:01:10|113507.7|113457.7|113513.1|113463.1|113515.3|113465.3|113504.9|113454.9|26
1734577280000|2024-12-19 03:01:20|113514|113464|113507.8|113457.8|113519.5|113469.5|113501.4|113451.4|20
1734577290000|2024-12-19 03:01:30|113505.5|113455.5|113514.7|113464.7|113514.7|113464.7|113504.5|113454.5|21
1734577300000|2024-12-19 03:01:40|113512.8|113462.8|113510|113460|113515.7|113465.7|113507.9|113457.9|29
1734577310000|2024-12-19 03:01:50|113511.9|113461.9|113505.7|113455.7|113511.9|113461.9|113503.5|113453.5|10
1734577320000|2024-12-19 03:02:00|113504|113454|113514.7|113464.7|113515|113465|113504|113454|20
1734577330000|2024-12-19 03:02:10|113516.1|113466.1|113518.6|113468.6|113518.7|113468.7|113514.1|113464.1|7
1734577340000|2024-12-19 03:02:20|113516.6|113466.6|113519.7|113469.7|113523.5|113473.5|113509.7|113459.7|36
1734577350000|2024-12-19 03:02:30|113522.7|113472.7|113517.1|113467.1|113523.2|113473.2|113517.1|113467.1|20
1734577360000|2024-12-19 03:02:40|113516.2|113466.2|113505.8|113455.8|113517.2|113467.2|113504.2|113454.2|41
1734577370000|2024-12-19 03:02:50|113507.4|113457.4|113503|113453|113511.6|113461.6|113499.7|113449.7|60
1734577380000|2024-12-19 03:03:00|113502.8|113452.8|113510.7|113460.7|113511.3|113461.3|113499.4|113449.4|38
1734577390000|2024-12-19 03:03:10|113514.1|113464.1|113510.9|113460.9|113514.1|113464.1|113507.6|113457.6|20
1734577400000|2024-12-19 03:03:20|113510.8|113460.8|113505.4|113455.4|113514|113464|113501.8|113451.8|28
1734577410000|2024-12-19 03:03:30|113507.3|113457.3|113507.1|113457.1|113510|113460|113504.2|113454.2|18
1734577420000|2024-12-19 03:03:40|113508.6|113458.6|113516.9|113466.9|113517.7|113467.7|113502.6|113452.6|43
1734577430000|2024-12-19 03:03:50|113513.5|113463.5|113518.6|113468.6|113520.6|113470.6|113513.2|113463.2|33
1734577440000|2024-12-19 03:04:00|113520.9|113470.9|113517.5|113467.5|113523.1|113473.1|113511.2|113461.2|43
1734577450000|2024-12-19 03:04:10|113520.1|113470.1|113524.5|113474.5|113524.5|113474.5|113516.2|113466.2|26
1734577460000|2024-12-19 03:04:20|113522.7|113472.7|113518.8|113468.8|113526|113476|113516.3|113466.3|36
1734577470000|2024-12-19 03:04:30|113521.9|113471.9|113525.1|113475.1|113525.1|113475.1|113512|113462|39
1734577480000|2024-12-19 03:04:40|113522.7|113472.7|113522.9|113472.9|113524.2|113474.2|113516.8|113466.8|26
1734577490000|2024-12-19 03:04:50|113526.2|113476.2|113516.7|113466.7|113530.8|113480.8|113516.7|113466.7|32
1734577500000|2024-12-19 03:05:00|113516.6|113466.6|113515.8|113465.8|113519.9|113469.9|113511.9|113461.9|35
1734577510000|2024-12-19 03:05:10|113515.4|113465.4|113521.1|113471.1|113525.2|113475.2|113515|113465|40
1734577520000|2024-12-19 03:05:20|113518.1|113468.1|113531|113481|113533.5|113483.5|113516.6|113466.6|49
1734577530000|2024-12-19 03:05:30|113528.4|113478.4|113532.4|113482.4|113535.1|113485.1|113523.5|113473.5|39
1734577540000|2024-12-19 03:05:40|113529.4|113479.4|113539.3|113489.3|113570.3|113494|113526.7|113441.1|38
1734577550000|2024-12-19 03:05:50|113538.8|113488.8|113535.4|113485.4|113543.4|113493.4|113535.4|113485.4|50
1734577560000|2024-12-19 03:06:00|113539|113489|113543.6|113493.6|113545.6|113495.6|113535.3|113485.3|50
1734577570000|2024-12-19 03:06:10|113539.7|113489.7|113540.3|113490.3|113544.6|113494.6|113538.2|113488.2|29
1734577580000|2024-12-19 03:06:20|113540.5|113490.5|113550.5|113500.5|113552.9|113502.9|113536.4|113486.4|48
1734577590000|2024-12-19 03:06:30|113550.2|113500.2|113541.7|113491.7|113553.6|113503.6|113535.2|113485.2|53
1734577600000|2024-12-19 03:06:40|113539.4|113489.4|113553.3|113503.3|113555.4|113505.4|113539.4|113489.4|32
1734577610000|2024-12-19 03:06:50|113550.2|113500.2|113550.1|113500.1|113556.6|113506.6|113548.9|113498.9|26
1734577620000|2024-12-19 03:07:00|113549.9|113499.9|113553.1|113503.1|113560.8|113510.8|113542.5|113492.5|41
1734577630000|2024-12-19 03:07:10|113547.5|113497.5|113552.7|113502.7|113554.5|113504.5|113544.6|113494.6|49
1734577640000|2024-12-19 03:07:20|113550.8|113500.8|113554.6|113504.6|113556|113506|113548.6|113498.6|54
1734577650000|2024-12-19 03:07:30|113552.9|113502.9|113568.3|113518.3|113568.3|113518.3|113548.4|113498.4|44
1734577660000|2024-12-19 03:07:40|113602.3|113474.4|113570.4|113520.4|113602.3|113523.5|113562.8|113474.4|33
1734577670000|2024-12-19 03:07:50|113567.3|113517.3|113571.2|113521.2|113607.6|113524.6|113565.3|113478.8|37
1734577680000|2024-12-19 03:08:00|113565.5|113515.5|113583|113533|113623.6|113535.5|113565.5|113486.7|41
1734577690000|2024-12-19 03:08:10|113581.5|113531.5|113586.8|113536.8|113588.9|113538.9|113579.7|113529.7|39
1734577700000|2024-12-19 03:08:20|113587|113537|113598|113548|113640.2|113555.1|113581|113502.4|39
1734577710000|2024-12-19 03:08:30|113599.2|113549.2|113600.8|113550.8|113605|113555|113596.7|113546.7|36
1734577720000|2024-12-19 03:08:40|113597.7|113547.7|113598.9|113548.9|113630.6|113550.7|113580.6|113491.3|41
1734577730000|2024-12-19 03:08:50|113598|113548|113637.3|113507.7|113637.3|113553.8|113595.6|113506.5|33
1734577740000|2024-12-19 03:09:00|113599.5|113549.5|113600.7|113550.7|113638.1|113557.2|113598.2|113508.1|39
1734577750000|2024-12-19 03:09:10|113602.2|113552.2|113605.7|113555.7|113641.6|113558.2|113598.5|113512.3|41
1734577760000|2024-12-19 03:09:20|113599.4|113549.4|113603.1|113553.1|113606|113556|113597.9|113547.9|48
1734577770000|2024-12-19 03:09:30|113605.5|113555.5|113601.5|113551.5|113640.4|113558.2|113599.4|113511.3|45
1734577780000|2024-12-19 03:09:40|113599.2|113549.2|113607.3|113557.3|113639.4|113562.3|113599.2|113512.2|30
1734577790000|2024-12-19 03:09:50|113609.8|113559.8|113604.2|113554.2|113609.8|113559.8|113601.2|113551.2|43
1734577800000|2024-12-19 03:10:00|113601.7|113551.7|113609.8|113559.8|113616.6|113566.6|113597.3|113547.3|46
1734577810000|2024-12-19 03:10:10|113612.8|113562.8|113616.5|113566.5|113618.1|113568.1|113608.5|113558.5|41
1734577820000|2024-12-19 03:10:20|113614|113564|113609.4|113559.4|113618|113568|113606.4|113556.4|21
1734577830000|2024-12-19 03:10:30|113605.5|113555.5|113611.2|113561.2|113614|113564|113605.5|113555.5|29
1734577840000|2024-12-19 03:10:40|113608.8|113558.8|113618.9|113568.9|113621.3|113571.3|113608.1|113558.1|28
1734577850000|2024-12-19 03:10:50|113622|113572|113620.4|113570.4|113622|113572|113614.8|113564.8|17
1734577860000|2024-12-19 03:11:00|113617.9|113567.9|113615.3|113565.3|113621.9|113571.9|113613.3|113563.3|36
1734577870000|2024-12-19 03:11:10|113612.5|113562.5|113633.2|113583.2|113634.2|113584.2|113612.5|113562.5|32
1734577880000|2024-12-19 03:11:20|113639.5|113589.5|113627.6|113577.6|113639.5|113589.5|113623.4|113573.4|35
1734577890000|2024-12-19 03:11:30|113625.1|113575.1|113619.5|113569.5|113630.8|113580.8|113619.4|113569.4|29
1734577900000|2024-12-19 03:11:40|113618.7|113568.7|113614.6|113564.6|113620.3|113570.3|113607.6|113557.6|45
1734577910000|2024-12-19 03:11:50|113614.9|113564.9|113608.5|113558.5|113616.9|113566.9|113607.2|113557.2|22
1734577920000|2024-12-19 03:12:00|113616.4|113566.4|113624.1|113574.1|113625.4|113575.4|113608.2|113558.2|44
1734577930000|2024-12-19 03:12:10|113624.4|113574.4|113635.3|113585.3|113640.8|113590.8|113624.1|113574.1|28
1734577940000|2024-12-19 03:12:20|113639.7|113589.7|113631.8|113581.8|113642.4|113592.4|113630.3|113580.3|37
1734577950000|2024-12-19 03:12:30|113632.2|113582.2|113614.2|113564.2|113632.2|113582.2|113612.3|113562.3|41
1734577960000|2024-12-19 03:12:40|113615.2|113565.2|113607.4|113557.4|113618.4|113568.4|113604.2|113554.2|36
1734577970000|2024-12-19 03:12:50|113608.9|113558.9|113603.4|113553.4|113609.2|113559.2|113599.3|113549.3|50
1734577980000|2024-12-19 03:13:00|113604.9|113554.9|113591.7|113541.7|113606.6|113556.6|113589.3|113539.3|38
1734577990000|2024-12-19 03:13:10|113591.5|113541.5|113582.4|113532.4|113597|113547|113576.3|113526.3|62
1734578000000|2024-12-19 03:13:20|113583.4|113533.4|113574.9|113524.9|113583.4|113533.4|113570.9|113520.9|49
1734578010000|2024-12-19 03:13:30|113575.9|113525.9|113571.1|113521.1|113580.6|113530.6|113568.8|113518.8|47
1734578020000|2024-12-19 03:13:40|113568.8|113518.8|113577.7|113527.7|113578.7|113528.7|113568.8|113518.8|33
1734578030000|2024-12-19 03:13:50|113576.9|113526.9|113572.8|113522.8|113578.2|113528.2|113572.2|113522.2|34
1734578040000|2024-12-19 03:14:00|113571.4|113521.4|113581.3|113531.3|113583.2|113533.2|113571.4|113521.4|48
1734578050000|2024-12-19 03:14:10|113580.5|113530.5|113577.9|113527.9|113588.6|113538.6|113574.5|113524.5|47
1734578060000|2024-12-19 03:14:20|113574.4|113524.4|113583.8|113533.8|113591.4|113541.4|113573.3|113523.3|45
1734578070000|2024-12-19 03:14:30|113581.8|113531.8|113587.4|113537.4|113588|113538|113578.1|113528.1|43
1734578080000|2024-12-19 03:14:40|113589|113539|113578.4|113528.4|113589.4|113539.4|113575.1|113525.1|41
1734578090000|2024-12-19 03:14:50|113579.6|113529.6|113585.1|113535.1|113588.6|113538.6|113577.8|113527.8|25
1734578100000|2024-12-19 03:15:00|113586.7|113536.7|113579.4|113529.4|113586.7|113536.7|113575.3|113525.3|34
1734578110000|2024-12-19 03:15:10|113580.5|113530.5|113573.2|113523.2|113580.5|113530.5|113571.5|113521.5|33
1734578120000|2024-12-19 03:15:20|113574.8|113524.8|113566.4|113516.4|113574.8|113524.8|113556.8|113506.8|40
1734578130000|2024-12-19 03:15:30|113568.4|113518.4|113564.5|113514.5|113568.9|113518.9|113556.5|113506.5|43
1734578140000|2024-12-19 03:15:40|113566.2|113516.2|113565.5|113515.5|113567.2|113517.2|113557.8|113507.8|23
1734578150000|2024-12-19 03:15:50|113567.5|113517.5|113570.2|113520.2|113571.8|113521.8|113565.6|113515.6|29
1734578160000|2024-12-19 03:16:00|113568.3|113518.3|113579|113529|113581.5|113531.5|113568.3|113518.3|45
1734578170000|2024-12-19 03:16:10|113576.7|113526.7|113585.2|113535.2|113588.2|113538.2|113576.7|113526.7|37
1734578180000|2024-12-19 03:16:20|113585.3|113535.3|113592.2|113542.2|113593.6|113543.6|113583.6|113533.6|29
1734578190000|2024-12-19 03:16:30|113584.2|113534.2|113580.8|113530.8|113584.2|113534.2|113574|113524|34
1734578200000|2024-12-19 03:16:40|113575|113525|113579.9|113529.9|113584.7|113534.7|113574.4|113524.4|21
1734578210000|2024-12-19 03:16:50|113582.2|113532.2|113577.9|113527.9|113584|113534|113577.1|113527.1|38
1734578220000|2024-12-19 03:17:00|113576.9|113526.9|113579.2|113529.2|113579.9|113529.9|113575.7|113525.7|25
1734578230000|2024-12-19 03:17:10|113576.6|113526.6|113572|113522|113582.6|113532.6|113568.8|113518.8|39
1734578240000|2024-12-19 03:17:20|113571.2|113521.2|113573.3|113523.3|113573.8|113523.8|113570.9|113520.9|13
1734578250000|2024-12-19 03:17:30|113573.4|113523.4|113557.9|113507.9|113573.4|113523.4|113555.4|113505.4|34
1734578260000|2024-12-19 03:17:40|113558.7|113508.7|113551.5|113501.5|113558.7|113508.7|113549.8|113499.8|38
1734578270000|2024-12-19 03:17:50|113551|113501|113549|113499|113553.8|113503.8|113543.9|113493.9|44
1734578280000|2024-12-19 03:18:00|113549.4|113499.4|113547|113497|113556.5|113506.5|113544.8|113494.8|60
1734578290000|2024-12-19 03:18:10|113545|113495|113532.3|113482.3|113549.7|113499.7|113527.5|113477.5|51
1734578300000|2024-12-19 03:18:20|113533.6|113483.6|113528.3|113478.3|113539.7|113489.7|113522.4|113472.4|37
1734578310000|2024-12-19 03:18:30|113530.6|113480.6|113529.8|113479.8|113533.1|113483.1|113525.7|113475.7|28
1734578320000|2024-12-19 03:18:40|113527|113477|113527.5|113477.5|113530.1|113480.1|113523.7|113473.7|40
1734578330000|2024-12-19 03:18:50|113525.3|113475.3|113521.8|113471.8|113529.5|113479.5|113521.4|113471.4|39
1734578340000|2024-12-19 03:19:00|113520.3|113470.3|113532.7|113482.7|113533.2|113483.2|113520.3|113470.3|40
1734578350000|2024-12-19 03:19:10|113533.8|113483.8|113534.4|113484.4|113537.8|113487.8|113530.7|113480.7|47
1734578360000|2024-12-19 03:19:20|113534.5|113484.5|113533.1|113483.1|113535.3|113485.3|113530.4|113480.4|40
1734578370000|2024-12-19 03:19:30|113531|113481|113531|113481|113534.5|113484.5|113524|113474|46
1734578380000|2024-12-19 03:19:40|113532.9|113482.9|113537.6|113487.6|113543.4|113493.4|113529.6|113479.6|42
1734578390000|2024-12-19 03:19:50|113536|113486|113536.1|113486.1|113542.4|113492.4|113532.6|113482.6|50
1734578400000|2024-12-19 03:20:00|113536.4|113486.4|113532.9|113482.9|113540.1|113490.1|113531.1|113481.1|39
1734578410000|2024-12-19 03:20:10|113535.6|113485.6|113539|113489|113539|113489|113526.3|113476.3|41
1734578420000|2024-12-19 03:20:20|113539.2|113489.2|113540.5|113490.5|113542.4|113492.4|113534.8|113484.8|35
1734578430000|2024-12-19 03:20:30|113541.1|113491.1|113540.3|113490.3|113544.2|113494.2|113536.9|113486.9|26
1734578440000|2024-12-19 03:20:40|113540|113490|113539.2|113489.2|113540.1|113490.1|113534|113484|19
1734578450000|2024-12-19 03:20:50|113535.6|113485.6|113542.3|113492.3|113544.5|113494.5|113535.6|113485.6|42
1734578460000|2024-12-19 03:21:00|113544.1|113494.1|113543.2|113493.2|113549.8|113499.8|113540.5|113490.5|48
1734578470000|2024-12-19 03:21:10|113545.2|113495.2|113532.8|113482.8|113545.2|113495.2|113532|113482|36
1734578480000|2024-12-19 03:21:20|113531.2|113481.2|113524.7|113474.7|113531.8|113481.8|113521.5|113471.5|41
1734578490000|2024-12-19 03:21:30|113524.5|113474.5|113528.3|113478.3|113529|113479|113520.5|113470.5|29
1734578500000|2024-12-19 03:21:40|113526.7|113476.7|113516.2|113466.2|113526.7|113476.7|113513.8|113463.8|39
1734578510000|2024-12-19 03:21:50|113510.7|113460.7|113514.5|113464.5|113519.3|113469.3|113509.8|113459.8|39
1734578520000|2024-12-19 03:22:00|113514.4|113464.4|113521.9|113471.9|113521.9|113471.9|113509.9|113459.9|30
1734578530000|2024-12-19 03:22:10|113521.7|113471.7|113520.1|113470.1|113521.7|113471.7|113515.1|113465.1|37
1734578540000|2024-12-19 03:22:20|113520.3|113470.3|113523.6|113473.6|113523.6|113473.6|113516.9|113466.9|18
1734578550000|2024-12-19 03:22:30|113520.7|113470.7|113516.1|113466.1|113520.7|113470.7|113514.1|113464.1|16
1734578560000|2024-12-19 03:22:40|113518.9|113468.9|113519.8|113469.8|113523.2|113473.2|113514.1|113464.1|21
1734578570000|2024-12-19 03:22:50|113521.7|113471.7|113526.8|113476.8|113528.8|113478.8|113520|113470|16
1734578580000|2024-12-19 03:23:00|113527.2|113477.2|113531.3|113481.3|113533.6|113483.6|113524.7|113474.7|33
1734578590000|2024-12-19 03:23:10|113531|113481|113523.3|113473.3|113531.3|113481.3|113521.8|113471.8|32
1734578600000|2024-12-19 03:23:20|113521.7|113471.7|113525.6|113475.6|113528.3|113478.3|113521.7|113471.7|29
1734578610000|2024-12-19 03:23:30|113524.1|113474.1|113525.7|113475.7|113530.4|113480.4|113522.7|113472.7|43
1734578620000|2024-12-19 03:23:40|113526.3|113476.3|113526.8|113476.8|113529.4|113479.4|113524|113474|19
1734578630000|2024-12-19 03:23:50|113529.8|113479.8|113526.2|113476.2|113529.8|113479.8|113522.7|113472.7|27
1734578640000|2024-12-19 03:24:00|113523.5|113473.5|113534.7|113484.7|113534.8|113484.8|113523.5|113473.5|29
1734578650000|2024-12-19 03:24:10|113535.5|113485.5|113531.7|113481.7|113535.5|113485.5|113529|113479|11
1734578660000|2024-12-19 03:24:20|113531.8|113481.8|113528.5|113478.5|113534.2|113484.2|113528.5|113478.5|18
1734578670000|2024-12-19 03:24:30|113529.1|113479.1|113524.5|113474.5|113531.1|113481.1|113519.1|113469.1|44
1734578680000|2024-12-19 03:24:40|113522.7|113472.7|113522.7|113472.7|113524.6|113474.6|113520.3|113470.3|26
1734578690000|2024-12-19 03:24:50|113523.5|113473.5|113524.5|113474.5|113532|113482|113520.8|113470.8|40
1734578700000|2024-12-19 03:25:00|113524.1|113474.1|113527|113477|113527.4|113477.4|113522.8|113472.8|21
1734578710000|2024-12-19 03:25:10|113529.6|113479.6|113549.1|113499.1|113549.1|113499.1|113529.6|113479.6|25
1734578720000|2024-12-19 03:25:20|113548.6|113498.6|113545.6|113495.6|113548.6|113498.6|113542|113492|16
1734578730000|2024-12-19 03:25:30|113546.6|113496.6|113548.2|113498.2|113549.5|113499.5|113546.2|113496.2|10
1734578740000|2024-12-19 03:25:40|113544.2|113494.2|113546.3|113496.3|113547|113497|113543.2|113493.2|13
1734578750000|2024-12-19 03:25:50|113544.3|113494.3|113558.1|113508.1|113560.1|113510.1|113544.3|113494.3|50
1734578760000|2024-12-19 03:26:00|113555.2|113505.2|113565.2|113515.2|113568.6|113518.6|113553.9|113503.9|44
1734578770000|2024-12-19 03:26:10|113568.5|113518.5|113570.6|113520.6|113570.6|113520.6|113557.7|113507.7|32
1734578780000|2024-12-19 03:26:20|113569.3|113519.3|113567.2|113517.2|113574.1|113524.1|113565.2|113515.2|20
1734578790000|2024-12-19 03:26:30|113570.3|113520.3|113570.4|113520.4|113574.7|113524.7|113563.8|113513.8|48
1734578800000|2024-12-19 03:26:40|113569.1|113519.1|113569.4|113519.4|113575.7|113525.7|113564|113514|45
1734578810000|2024-12-19 03:26:50|113570.4|113520.4|113568.2|113518.2|113582.1|113532.1|113565.7|113515.7|39
1734578820000|2024-12-19 03:27:00|113569.4|113519.4|113569.9|113519.9|113570.5|113520.5|113559.8|113509.8|41
1734578830000|2024-12-19 03:27:10|113565.8|113515.8|113569.3|113519.3|113569.3|113519.3|113563.6|113513.6|24
1734578840000|2024-12-19 03:27:20|113566.6|113516.6|113576|113526|113578.7|113528.7|113566.5|113516.5|32
1734578850000|2024-12-19 03:27:30|113576.6|113526.6|113574.7|113524.7|113577.2|113527.2|113571.1|113521.1|33
1734578860000|2024-12-19 03:27:40|113575|113525|113574.7|113524.7|113580.5|113530.5|113571.1|113521.1|36
1734578870000|2024-12-19 03:27:50|113577.1|113527.1|113568.2|113518.2|113577.1|113527.1|113568.2|113518.2|12
1734578880000|2024-12-19 03:28:00|113568.7|113518.7|113564.4|113514.4|113572.1|113522.1|113552.6|113502.6|23
1734578890000|2024-12-19 03:28:10|113563.4|113513.4|113559|113509|113568|113518|113554.6|113504.6|44
1734578900000|2024-12-19 03:28:20|113560.5|113510.5|113560.5|113510.5|113566.3|113516.3|113555.9|113505.9|43
1734578910000|2024-12-19 03:28:30|113562.3|113512.3|113567.4|113517.4|113569.1|113519.1|113561.7|113511.7|27
1734578920000|2024-12-19 03:28:40|113567.6|113517.6|113569.7|113519.7|113573.4|113523.4|113562.3|113512.3|24
1734578930000|2024-12-19 03:28:50|113568.3|113518.3|113573.6|113523.6|113573.6|113523.6|113566.6|113516.6|10
1734578940000|2024-12-19 03:29:00|113567.4|113517.4|113568.2|113518.2|113570.6|113520.6|113564.1|113514.1|29
1734578950000|2024-12-19 03:29:10|113570.5|113520.5|113571.4|113521.4|113572.8|113522.8|113563.6|113513.6|35
1734578960000|2024-12-19 03:29:20|113569.7|113519.7|113570.2|113520.2|113573.7|113523.7|113566.6|113516.6|26
1734578970000|2024-12-19 03:29:30|113571.8|113521.8|113573.4|113523.4|113573.4|113523.4|113569.2|113519.2|19
1734578980000|2024-12-19 03:29:40|113575|113525|113557.1|113507.1|113575|113525|113551.8|113501.8|23
1734578990000|2024-12-19 03:29:50|113556.8|113506.8|113555.7|113505.7|113560.9|113510.9|113550.8|113500.8|40
1734579000000|2024-12-19 03:30:00|113561.5|113511.5|113566.2|113516.2|113570|113520|113554.5|113504.5|39
1734579010000|2024-12-19 03:30:10|113562.3|113512.3|113563.9|113513.9|113568.2|113518.2|113558.3|113508.3|47
1734579020000|2024-12-19 03:30:20|113562.2|113512.2|113553|113503|113567|113517|113548.3|113498.3|38
1734579030000|2024-12-19 03:30:30|113552.4|113502.4|113552.4|113502.4|113562.3|113512.3|113551.7|113501.7|42
1734579040000|2024-12-19 03:30:40|113554.6|113504.6|113571.6|113521.6|113571.6|113521.6|113547.7|113497.7|28
1734579050000|2024-12-19 03:30:50|113570.1|113520.1|113573.8|113523.8|113575.1|113525.1|113570.1|113520.1|24
1734579060000|2024-12-19 03:31:00|113574.4|113524.4|113575|113525|113576.1|113526.1|113566.9|113516.9|27
1734579070000|2024-12-19 03:31:10|113573.4|113523.4|113575|113525|113577|113527|113562.4|113512.4|30
1734579080000|2024-12-19 03:31:20|113574.1|113524.1|113572.9|113522.9|113574.1|113524.1|113572.9|113522.9|2
1734579090000|2024-12-19 03:31:30|113573.5|113523.5|113571.8|113521.8|113574.7|113524.7|113562.2|113512.2|31
1734579100000|2024-12-19 03:31:40|113574|113524|113577.6|113527.6|113579.2|113529.2|113570.3|113520.3|31
1734579110000|2024-12-19 03:31:50|113573.7|113523.7|113584.3|113534.3|113589.2|113539.2|113573.7|113523.7|24
1734579120000|2024-12-19 03:32:00|113584.5|113534.5|113587.6|113537.6|113587.6|113537.6|113582.5|113532.5|18
1734579130000|2024-12-19 03:32:10|113584.9|113534.9|113585.7|113535.7|113589|113539|113583.6|113533.6|22
1734579140000|2024-12-19 03:32:20|113586.5|113536.5|113584.3|113534.3|113586.9|113536.9|113581.6|113531.6|30
1734579150000|2024-12-19 03:32:30|113585.9|113535.9|113586.1|113536.1|113586.7|113536.7|113582|113532|31
1734579160000|2024-12-19 03:32:40|113585.1|113535.1|113583.6|113533.6|113587.8|113537.8|113581|113531|47
1734579170000|2024-12-19 03:32:50|113577.6|113527.6|113575.6|113525.6|113580.2|113530.2|113574.6|113524.6|23
1734579180000|2024-12-19 03:33:00|113575.3|113525.3|113575.2|113525.2|113579.5|113529.5|113573.9|113523.9|22
1734579190000|2024-12-19 03:33:10|113577.5|113527.5|113580.4|113530.4|113581.4|113531.4|113571.9|113521.9|30
1734579200000|2024-12-19 03:33:20|113578.1|113528.1|113585.4|113535.4|113585.4|113535.4|113577.5|113527.5|36
1734579210000|2024-12-19 03:33:30|113587.3|113537.3|113586|113536|113590.5|113540.5|113579|113529|34
1734579220000|2024-12-19 03:33:40|113585.6|113535.6|113583.7|113533.7|113586.6|113536.6|113582.3|113532.3|19
1734579230000|2024-12-19 03:33:50|113585.5|113535.5|113592|113542|113594|113544|113582.1|113532.1|39
1734579240000|2024-12-19 03:34:00|113588|113538|113596.2|113546.2|113596.2|113546.2|113587.2|113537.2|43
1734579250000|2024-12-19 03:34:10|113592.9|113542.9|113580.1|113530.1|113593.5|113543.5|113580|113530|33
1734579260000|2024-12-19 03:34:20|113580.9|113530.9|113574.4|113524.4|113582.5|113532.5|113572.8|113522.8|23
1734579270000|2024-12-19 03:34:30|113575.2|113525.2|113571.7|113521.7|113575.7|113525.7|113569.9|113519.9|33
1734579280000|2024-12-19 03:34:40|113570.4|113520.4|113572.9|113522.9|113575.2|113525.2|113567.8|113517.8|19
1734579290000|2024-12-19 03:34:50|113571.4|113521.4|113570.1|113520.1|113575.6|113525.6|113567.7|113517.7|23
1734579300000|2024-12-19 03:35:00|113571.4|113521.4|113576.5|113526.5|113576.7|113526.7|113571.4|113521.4|7
1734579310000|2024-12-19 03:35:10|113577.1|113527.1|113572.5|113522.5|113579.5|113529.5|113570.4|113520.4|15
1734579320000|2024-12-19 03:35:20|113572|113522|113567.9|113517.9|113579.7|113529.7|113559.5|113509.5|40
1734579330000|2024-12-19 03:35:30|113571.1|113521.1|113565.4|113515.4|113571.1|113521.1|113554.6|113504.6|38
1734579340000|2024-12-19 03:35:40|113562.4|113512.4|113550|113500|113564|113514|113549.4|113499.4|47
1734579350000|2024-12-19 03:35:50|113550.9|113500.9|113552.4|113502.4|113554.8|113504.8|113547.2|113497.2|36
1734579360000|2024-12-19 03:36:00|113551.8|113501.8|113537.4|113487.4|113553.9|113503.9|113533.1|113483.1|40
1734579370000|2024-12-19 03:36:10|113542.2|113492.2|113544.7|113494.7|113548.5|113498.5|113536.3|113486.3|43
1734579380000|2024-12-19 03:36:20|113543.8|113493.8|113543.5|113493.5|113543.8|113493.8|113532.9|113482.9|31
1734579390000|2024-12-19 03:36:30|113544|113494|113544.4|113494.4|113549.4|113499.4|113540.8|113490.8|23
1734579400000|2024-12-19 03:36:40|113546.5|113496.5|113546.1|113496.1|113548.1|113498.1|113542.6|113492.6|31
1734579410000|2024-12-19 03:36:50|113544.3|113494.3|113538.5|113488.5|113546.8|113496.8|113535.5|113485.5|25
1734579420000|2024-12-19 03:37:00|113536.8|113486.8|113542.3|113492.3|113542.4|113492.4|113536.8|113486.8|8
1734579430000|2024-12-19 03:37:10|113542.5|113492.5|113539.8|113489.8|113542.5|113492.5|113536.5|113486.5|14
1734579440000|2024-12-19 03:37:20|113539.9|113489.9|113542|113492|113543.8|113493.8|113537.5|113487.5|32
1734579450000|2024-12-19 03:37:30|113543.8|113493.8|113543.3|113493.3|113544.7|113494.7|113540.3|113490.3|23
1734579460000|2024-12-19 03:37:40|113541.4|113491.4|113543.6|113493.6|113543.6|113493.6|113541.4|113491.4|2
1734579470000|2024-12-19 03:37:50|113544.1|113494.1|113544.1|113494.1|113547.7|113497.7|113542.4|113492.4|13
1734579480000|2024-12-19 03:38:00|113544|113494|113540.9|113490.9|113544.7|113494.7|113539.8|113489.8|16
1734579490000|2024-12-19 03:38:10|113536|113486|113546|113496|113547.3|113497.3|113536|113486|48
1734579500000|2024-12-19 03:38:20|113547.8|113497.8|113545.9|113495.9|113548|113498|113543.1|113493.1|28
1734579510000|2024-12-19 03:38:30|113543.5|113493.5|113542.4|113492.4|113547.3|113497.3|113537.5|113487.5|38
1734579520000|2024-12-19 03:38:40|113540.6|113490.6|113541.6|113491.6|113543.8|113493.8|113539.4|113489.4|20
1734579530000|2024-12-19 03:38:50|113541.8|113491.8|113541.7|113491.7|113541.8|113491.8|113541.5|113491.5|3
1734579540000|2024-12-19 03:39:00|113543.7|113493.7|113537.7|113487.7|113545.3|113495.3|113530.8|113480.8|38
1734579550000|2024-12-19 03:39:10|113536.8|113486.8|113538.4|113488.4|113542.4|113492.4|113536.6|113486.6|33
1734579560000|2024-12-19 03:39:20|113536.3|113486.3|113541.7|113491.7|113545.6|113495.6|113536.3|113486.3|39
1734579570000|2024-12-19 03:39:30|113542.9|113492.9|113549.5|113499.5|113549.5|113499.5|113541.2|113491.2|44
1734579580000|2024-12-19 03:39:40|113545.4|113495.4|113548.9|113498.9|113550.2|113500.2|113544|113494|41
1734579590000|2024-12-19 03:39:50|113547.3|113497.3|113546.6|113496.6|113549.3|113499.3|113543.4|113493.4|38
1734579600000|2024-12-19 03:40:00|113544.1|113494.1|113546.8|113496.8|113549.8|113499.8|113544.1|113494.1|29
1734579610000|2024-12-19 03:40:10|113548.8|113498.8|113547.8|113497.8|113550.8|113500.8|113545.3|113495.3|20
1734579620000|2024-12-19 03:40:20|113547.7|113497.7|113548.3|113498.3|113550.1|113500.1|113544.8|113494.8|13
1734579630000|2024-12-19 03:40:30|113546.4|113496.4|113553.4|113503.4|113555.4|113505.4|113537.9|113487.9|54
1734579640000|2024-12-19 03:40:40|113549.8|113499.8|113558.5|113508.5|113560.8|113510.8|113549.1|113499.1|35
1734579650000|2024-12-19 03:40:50|113560.5|113510.5|113553.6|113503.6|113560.5|113510.5|113552|113502|15
1734579660000|2024-12-19 03:41:00|113550.1|113500.1|113556.9|113506.9|113559.4|113509.4|113550.1|113500.1|24
1734579670000|2024-12-19 03:41:10|113556.4|113506.4|113556.5|113506.5|113556.8|113506.8|113553|113503|6
1734579680000|2024-12-19 03:41:20|113556.8|113506.8|113557.4|113507.4|113558.5|113508.5|113553.9|113503.9|18
1734579690000|2024-12-19 03:41:30|113559.4|113509.4|113556|113506|113559.5|113509.5|113552.5|113502.5|15
1734579700000|2024-12-19 03:41:40|113556.2|113506.2|113556.8|113506.8|113557.3|113507.3|113553.9|113503.9|9
1734579710000|2024-12-19 03:41:50|113554.3|113504.3|113554.8|113504.8|113557.1|113507.1|113552.8|113502.8|14
1734579720000|2024-12-19 03:42:00|113552.9|113502.9|113553.4|113503.4|113556.4|113506.4|113545.9|113495.9|39
1734579730000|2024-12-19 03:42:10|113552|113502|113554.1|113504.1|113554.9|113504.9|113549|113499|29
1734579740000|2024-12-19 03:42:20|113554.4|113504.4|113555.5|113505.5|113555.9|113505.9|113552.2|113502.2|15
1734579750000|2024-12-19 03:42:30|113554.9|113504.9|113556.8|113506.8|113559|113509|113554.5|113504.5|9
1734579760000|2024-12-19 03:42:40|113555.6|113505.6|113556.2|113506.2|113559.1|113509.1|113551.9|113501.9|18
1734579770000|2024-12-19 03:42:50|113553.5|113503.5|113551.7|113501.7|113556.5|113506.5|113547.8|113497.8|36
1734579780000|2024-12-19 03:43:00|113553.6|113503.6|113554.6|113504.6|113558.5|113508.5|113552.4|113502.4|34
1734579790000|2024-12-19 03:43:10|113555.6|113505.6|113555.2|113505.2|113558|113508|113552|113502|17
1734579800000|2024-12-19 03:43:20|113557.1|113507.1|113555.3|113505.3|113557.1|113507.1|113552.1|113502.1|13
1734579810000|2024-12-19 03:43:30|113551.5|113501.5|113552.6|113502.6|113553.8|113503.8|113550.4|113500.4|9
1734579820000|2024-12-19 03:43:40|113550.3|113500.3|113554|113504|113554.3|113504.3|113548.1|113498.1|32
1734579830000|2024-12-19 03:43:50|113551.1|113501.1|113553.4|113503.4|113556|113506|113550.8|113500.8|24
1734579840000|2024-12-19 03:44:00|113553.9|113503.9|113537.1|113487.1|113555.6|113505.6|113536.9|113486.9|32
1734579850000|2024-12-19 03:44:10|113537.3|113487.3|113523.8|113473.8|113540.7|113490.7|113517.3|113467.3|48
1734579860000|2024-12-19 03:44:20|113524.2|113474.2|113526.9|113476.9|113528.5|113478.5|113521.5|113471.5|39
1734579870000|2024-12-19 03:44:30|113524.7|113474.7|113525.4|113475.4|113527.4|113477.4|113522.4|113472.4|20
1734579880000|2024-12-19 03:44:40|113526.7|113476.7|113536.1|113486.1|113536.1|113486.1|113521.6|113471.6|27
1734579890000|2024-12-19 03:44:50|113535.5|113485.5|113533.1|113483.1|113535.5|113485.5|113526.6|113476.6|34
1734579900000|2024-12-19 03:45:00|113533.5|113483.5|113530.5|113480.5|113536|113486|113527.9|113477.9|43
1734579910000|2024-12-19 03:45:10|113529.3|113479.3|113524.6|113474.6|113532.8|113482.8|113518.8|113468.8|25
1734579920000|2024-12-19 03:45:20|113526.5|113476.5|113521.5|113471.5|113526.5|113476.5|113517.4|113467.4|43
1734579930000|2024-12-19 03:45:30|113521.1|113471.1|113525.9|113475.9|113532.1|113482.1|113518.5|113468.5|51
1734579940000|2024-12-19 03:45:40|113523.2|113473.2|113523.5|113473.5|113527.4|113477.4|113519.3|113469.3|24
1734579950000|2024-12-19 03:45:50|113524.5|113474.5|113515.8|113465.8|113529.6|113479.6|113514.1|113464.1|38
1734579960000|2024-12-19 03:46:00|113521.1|113471.1|113519.8|113469.8|113523.7|113473.7|113517.8|113467.8|22
1734579970000|2024-12-19 03:46:10|113519.3|113469.3|113510.8|113460.8|113520.6|113470.6|113506.4|113456.4|9
1734579980000|2024-12-19 03:46:20|113512.9|113462.9|113513|113463|113523.7|113473.7|113510.3|113460.3|39
1734579990000|2024-12-19 03:46:30|113514.5|113464.5|113515.8|113465.8|113518.2|113468.2|113512.4|113462.4|25
1734580000000|2024-12-19 03:46:40|113516.7|113466.7|113506.8|113456.8|113518.4|113468.4|113504.7|113454.7|22
1734580010000|2024-12-19 03:46:50|113507.6|113457.6|113508|113458|113510.2|113460.2|113505.8|113455.8|26
1734580020000|2024-12-19 03:47:00|113504.8|113454.8|113509.7|113459.7|113510.8|113460.8|113504.8|113454.8|14
1734580030000|2024-12-19 03:47:10|113511.7|113461.7|113517.6|113467.6|113520.3|113470.3|113511.6|113461.6|46
1734580040000|2024-12-19 03:47:20|113518.7|113468.7|113509.4|113459.4|113518.7|113468.7|113505.9|113455.9|48
1734580050000|2024-12-19 03:47:30|113511.6|113461.6|113513.1|113463.1|113514.9|113464.9|113510.7|113460.7|22
1734580060000|2024-12-19 03:47:40|113509.6|113459.6|113511.9|113461.9|113512.5|113462.5|113504.2|113454.2|37
1734580070000|2024-12-19 03:47:50|113510|113460|113512|113462|113513.8|113463.8|113508.5|113458.5|17
1734580080000|2024-12-19 03:48:00|113513.6|113463.6|113510.4|113460.4|113513.6|113463.6|113507.5|113457.5|12
1734580090000|2024-12-19 03:48:10|113511.2|113461.2|113510.8|113460.8|113513|113463|113509|113459|8
1734580100000|2024-12-19 03:48:20|113510.6|113460.6|113511.1|113461.1|113517.2|113467.2|113507.6|113457.6|27
1734580110000|2024-12-19 03:48:30|113512.5|113462.5|113511.9|113461.9|113516|113466|113506.7|113456.7|30
1734580120000|2024-12-19 03:48:40|113512.3|113462.3|113516.8|113466.8|113518.7|113468.7|113511.1|113461.1|35
1734580130000|2024-12-19 03:48:50|113518.9|113468.9|113511.8|113461.8|113518.9|113468.9|113509.6|113459.6|44
1734580140000|2024-12-19 03:49:00|113512.5|113462.5|113521.6|113471.6|113524.2|113474.2|113511.1|113461.1|51
1734580150000|2024-12-19 03:49:10|113524|113474|113526|113476|113526.9|113476.9|113521.4|113471.4|17
1734580160000|2024-12-19 03:49:20|113523.5|113473.5|113538|113488|113542.1|113492.1|113523.4|113473.4|41
1734580170000|2024-12-19 03:49:30|113539.9|113489.9|113541.1|113491.1|113542.2|113492.2|113535.5|113485.5|34
1734580180000|2024-12-19 03:49:40|113540.7|113490.7|113538.5|113488.5|113541.4|113491.4|113534.8|113484.8|28
1734580190000|2024-12-19 03:49:50|113541.5|113491.5|113537.1|113487.1|113541.5|113491.5|113535.4|113485.4|10
1734580200000|2024-12-19 03:50:00|113538.1|113488.1|113540.8|113490.8|113541.8|113491.8|113531.7|113481.7|42
1734580210000|2024-12-19 03:50:10|113542.6|113492.6|113540|113490|113542.6|113492.6|113537.2|113487.2|19
1734580220000|2024-12-19 03:50:20|113538.4|113488.4|113541.3|113491.3|113542.3|113492.3|113536.7|113486.7|21
1734580230000|2024-12-19 03:50:30|113543.2|113493.2|113552.9|113502.9|113555.1|113505.1|113536.4|113486.4|26
1734580240000|2024-12-19 03:50:40|113549.9|113499.9|113549.6|113499.6|113554.9|113504.9|113548.2|113498.2|31
1734580250000|2024-12-19 03:50:50|113550.1|113500.1|113553.1|113503.1|113555.1|113505.1|113549.9|113499.9|27
1734580260000|2024-12-19 03:51:00|113550.4|113500.4|113543.8|113493.8|113553.4|113503.4|113542.8|113492.8|35
1734580270000|2024-12-19 03:51:10|113543.9|113493.9|113543.1|113493.1|113543.9|113493.9|113543.1|113493.1|3
1734580280000|2024-12-19 03:51:20|113542.9|113492.9|113542.3|113492.3|113544.1|113494.1|113540.3|113490.3|15
1734580290000|2024-12-19 03:51:30|113540.7|113490.7|113541.5|113491.5|113542.6|113492.6|113540.2|113490.2|9
1734580300000|2024-12-19 03:51:40|113539.4|113489.4|113542|113492|113543.4|113493.4|113539.1|113489.1|15
1734580310000|2024-12-19 03:51:50|113540|113490|113539|113489|113542.9|113492.9|113531|113481|37
1734580320000|2024-12-19 03:52:00|113538|113488|113537.5|113487.5|113540.1|113490.1|113534.2|113484.2|26
1734580330000|2024-12-19 03:52:10|113538.3|113488.3|113540.3|113490.3|113544.2|113494.2|113536.5|113486.5|32
1734580340000|2024-12-19 03:52:20|113542.8|113492.8|113554.3|113504.3|113556.6|113506.6|113540.3|113490.3|29
1734580350000|2024-12-19 03:52:30|113549.9|113499.9|113554.6|113504.6|113556.4|113506.4|113548.9|113498.9|20
1734580360000|2024-12-19 03:52:40|113554.1|113504.1|113553.9|113503.9|113558.8|113508.8|113552.1|113502.1|27
1734580370000|2024-12-19 03:52:50|113556.9|113506.9|113555.1|113505.1|113559|113509|113552.5|113502.5|14
1734580380000|2024-12-19 03:53:00|113555.2|113505.2|113557|113507|113558.6|113508.6|113552.3|113502.3|32
1734580390000|2024-12-19 03:53:10|113555|113505|113557.9|113507.9|113560.8|113510.8|113555|113505|18
1734580400000|2024-12-19 03:53:20|113556.9|113506.9|113559.1|113509.1|113561.6|113511.6|113556.2|113506.2|23
1734580410000|2024-12-19 03:53:30|113556.8|113506.8|113557.3|113507.3|113560.6|113510.6|113556|113506|21
1734580420000|2024-12-19 03:53:40|113559.5|113509.5|113557.1|113507.1|113560.5|113510.5|113551.6|113501.6|29
1734580430000|2024-12-19 03:53:50|113556.8|113506.8|113568.5|113518.5|113571.9|113521.9|113554.7|113504.7|40
1734580440000|2024-12-19 03:54:00|113568.1|113518.1|113576.9|113526.9|113579.5|113529.5|113566.6|113516.6|47
1734580450000|2024-12-19 03:54:10|113576.1|113526.1|113577.6|113527.6|113579.5|113529.5|113574.1|113524.1|18
1734580460000|2024-12-19 03:54:20|113576|113526|113581|113531|113581|113531|113576|113526|26
1734580470000|2024-12-19 03:54:30|113578.7|113528.7|113577.1|113527.1|113581.5|113531.5|113573.1|113523.1|37
1734580480000|2024-12-19 03:54:40|113578.4|113528.4|113578.4|113528.4|113580.8|113530.8|113573.8|113523.8|47
1734580490000|2024-12-19 03:54:50|113576.2|113526.2|113577.9|113527.9|113581.1|113531.1|113574.5|113524.5|32
1734580500000|2024-12-19 03:55:00|113580.1|113530.1|113576.6|113526.6|113580.3|113530.3|113574.9|113524.9|23
1734580510000|2024-12-19 03:55:10|113574.9|113524.9|113578.3|113528.3|113580.2|113530.2|113574.2|113524.2|38
1734580520000|2024-12-19 03:55:20|113576|113526|113576.1|113526.1|113579.6|113529.6|113570.9|113520.9|27
1734580530000|2024-12-19 03:55:30|113574.2|113524.2|113580.9|113530.9|113581.8|113531.8|113572|113522|33
1734580540000|2024-12-19 03:55:40|113578.9|113528.9|113579.3|113529.3|113586.6|113536.6|113577.1|113527.1|37
1734580550000|2024-12-19 03:55:50|113577.8|113527.8|113577|113527|113581.8|113531.8|113576.5|113526.5|49
1734580560000|2024-12-19 03:56:00|113575.2|113525.2|113578.7|113528.7|113581.5|113531.5|113575.2|113525.2|34
1734580570000|2024-12-19 03:56:10|113579.3|113529.3|113579.7|113529.7|113585.5|113535.5|113578.3|113528.3|32
1734580580000|2024-12-19 03:56:20|113579.8|113529.8|113587.2|113537.2|113588.5|113538.5|113579.7|113529.7|45
1734580590000|2024-12-19 03:56:30|113586.5|113536.5|113589.3|113539.3|113591.5|113541.5|113583.4|113533.4|28
1734580600000|2024-12-19 03:56:40|113587.4|113537.4|113587.2|113537.2|113590.8|113540.8|113584.1|113534.1|28
1734580610000|2024-12-19 03:56:50|113585.8|113535.8|113582.2|113532.2|113588.8|113538.8|113578.5|113528.5|25
1734580620000|2024-12-19 03:57:00|113583.7|113533.7|113584.5|113534.5|113585|113535|113582|113532|15
1734580630000|2024-12-19 03:57:10|113582.5|113532.5|113583.1|113533.1|113585.1|113535.1|113578.7|113528.7|22
1734580640000|2024-12-19 03:57:20|113582.1|113532.1|113581.8|113531.8|113585.7|113535.7|113579.6|113529.6|17
1734580650000|2024-12-19 03:57:30|113583.7|113533.7|113591.1|113541.1|113594.3|113544.3|113581.1|113531.1|34
1734580660000|2024-12-19 03:57:40|113590.3|113540.3|113588.9|113538.9|113591.9|113541.9|113587.2|113537.2|15
1734580670000|2024-12-19 03:57:50|113591.2|113541.2|113589.3|113539.3|113591.2|113541.2|113585.8|113535.8|16
1734580680000|2024-12-19 03:58:00|113588.8|113538.8|113589.8|113539.8|113590.2|113540.2|113588.8|113538.8|5
1734580690000|2024-12-19 03:58:10|113587.2|113537.2|113581.1|113531.1|113589.8|113539.8|113579.5|113529.5|39
1734580700000|2024-12-19 03:58:20|113582.9|113532.9|113584|113534|113585.1|113535.1|113581.2|113531.2|11
1734580710000|2024-12-19 03:58:30|113582.3|113532.3|113585.5|113535.5|113586.8|113536.8|113582.3|113532.3|19
1734580720000|2024-12-19 03:58:40|113585.6|113535.6|113586.5|113536.5|113586.5|113536.5|113585.5|113535.5|5
1734580730000|2024-12-19 03:58:50|113583.8|113533.8|113585.7|113535.7|113587.7|113537.7|113583.4|113533.4|11
1734580740000|2024-12-19 03:59:00|113583.5|113533.5|113585.2|113535.2|113587.6|113537.6|113582.8|113532.8|20
1734580750000|2024-12-19 03:59:10|113584.2|113534.2|113584.9|113534.9|113589.5|113539.5|113582.1|113532.1|22
1734580760000|2024-12-19 03:59:20|113586.7|113536.7|113587|113537|113589|113539|113583.5|113533.5|12
1734580770000|2024-12-19 03:59:30|113586.6|113536.6|113586.3|113536.3|113588.3|113538.3|113584.4|113534.4|6
1734580780000|2024-12-19 03:59:40|113587.9|113537.9|113587.2|113537.2|113589.8|113539.8|113585.1|113535.1|16
1734580790000|2024-12-19 03:59:50|113584.8|113534.8|113588.3|113538.3|113589.1|113539.1|113584.8|113534.8|14
1734580800000|2024-12-19 04:00:00|113587.4|113537.4|113588.2|113538.2|113591.4|113541.4|113586.3|113536.3|19
1734580810000|2024-12-19 04:00:10|113586.4|113536.4|113583.9|113533.9|113589.2|113539.2|113579.4|113529.4|33
1734580820000|2024-12-19 04:00:20|113581.7|113531.7|113585.7|113535.7|113587.8|113537.8|113580.2|113530.2|24
1734580830000|2024-12-19 04:00:30|113587.2|113537.2|113586.2|113536.2|113588.9|113538.9|113583.8|113533.8|17
1734580840000|2024-12-19 04:00:40|113586.5|113536.5|113586.1|113536.1|113588.4|113538.4|113584.5|113534.5|10
1734580850000|2024-12-19 04:00:50|113585.1|113535.1|113601.5|113551.5|113601.5|113551.5|113584.6|113534.6|17
1734580860000|2024-12-19 04:01:00|113603.7|113553.7|113614.3|113564.3|113617.2|113567.2|113601.7|113551.7|33
1734580870000|2024-12-19 04:01:10|113616.5|113566.5|113617.7|113567.7|113619.7|113569.7|113612.8|113562.8|43
1734580880000|2024-12-19 04:01:20|113619.5|113569.5|113615.4|113565.4|113619.5|113569.5|113614.2|113564.2|51
1734580890000|2024-12-19 04:01:30|113617.5|113567.5|113618.5|113568.5|113620|113570|113613.9|113563.9|44
1734580900000|2024-12-19 04:01:40|113616.7|113566.7|113617.6|113567.6|113619.7|113569.7|113612.8|113562.8|45
1734580910000|2024-12-19 04:01:50|113615.6|113565.6|113615.6|113565.6|113620.5|113570.5|113614.1|113564.1|32
1734580920000|2024-12-19 04:02:00|113612.2|113562.2|113610.7|113560.7|113617.6|113567.6|113609.5|113559.5|23
1734580930000|2024-12-19 04:02:10|113613.7|113563.7|113609.2|113559.2|113613.7|113563.7|113606.5|113556.5|21
1734580940000|2024-12-19 04:02:20|113609.1|113559.1|113620.7|113570.7|113620.7|113570.7|113608.4|113558.4|28
1734580950000|2024-12-19 04:02:30|113623.1|113573.1|113625|113575|113627|113577|113619.7|113569.7|34
1734580960000|2024-12-19 04:02:40|113622.4|113572.4|113624.3|113574.3|113627.1|113577.1|113614.3|113564.3|36
1734580970000|2024-12-19 04:02:50|113626|113576|113625.2|113575.2|113629.7|113579.7|113620.4|113570.4|46
1734580980000|2024-12-19 04:03:00|113619.3|113569.3|113626.5|113576.5|113628.1|113578.1|113616.1|113566.1|40
1734580990000|2024-12-19 04:03:10|113624.6|113574.6|113618.3|113568.3|113624.6|113574.6|113613.7|113563.7|25
1734581000000|2024-12-19 04:03:20|113616.2|113566.2|113624.2|113574.2|113625.4|113575.4|113616.2|113566.2|23
1734581010000|2024-12-19 04:03:30|113621|113571|113615.4|113565.4|113623.1|113573.1|113610|113560|29
1734581020000|2024-12-19 04:03:40|113614.4|113564.4|113621.9|113571.9|113625|113575|113614.4|113564.4|18
1734581030000|2024-12-19 04:03:50|113620.1|113570.1|113617.5|113567.5|113621.1|113571.1|113609.1|113559.1|28
1734581040000|2024-12-19 04:04:00|113617.4|113567.4|113616.8|113566.8|113629.3|113579.3|113616.3|113566.3|35
1734581050000|2024-12-19 04:04:10|113619|113569|113618.2|113568.2|113619|113569|113615.2|113565.2|20
1734581060000|2024-12-19 04:04:20|113615.4|113565.4|113619.7|113569.7|113619.7|113569.7|113614.6|113564.6|25
1734581070000|2024-12-19 04:04:30|113617.2|113567.2|113615.6|113565.6|113618|113568|113614|113564|15
1734581080000|2024-12-19 04:04:40|113615.3|113565.3|113614.5|113564.5|113617|113567|113612.3|113562.3|14
1734581090000|2024-12-19 04:04:50|113614.4|113564.4|113615.1|113565.1|113615.5|113565.5|113612.8|113562.8|12
1734581100000|2024-12-19 04:05:00|113615|113565|113619|113569|113625.4|113575.4|113615|113565|36
1734581110000|2024-12-19 04:05:10|113617.3|113567.3|113624.3|113574.3|113624.9|113574.9|113617.3|113567.3|30
1734581120000|2024-12-19 04:05:20|113623.1|113573.1|113619.9|113569.9|113628.1|113578.1|113617.8|113567.8|41
1734581130000|2024-12-19 04:05:30|113619.4|113569.4|113613.4|113563.4|113619.4|113569.4|113611.6|113561.6|13
1734581140000|2024-12-19 04:05:40|113613.3|113563.3|113613.8|113563.8|113616.4|113566.4|113609.2|113559.2|19
1734581150000|2024-12-19 04:05:50|113611.4|113561.4|113604.5|113554.5|113615.5|113565.5|113603.2|113553.2|26
1734581160000|2024-12-19 04:06:00|113601.1|113551.1|113594.6|113544.6|113602|113552|113590.4|113540.4|50
1734581170000|2024-12-19 04:06:10|113595.2|113545.2|113604.3|113554.3|113605.9|113555.9|113592.4|113542.4|27
1734581180000|2024-12-19 04:06:20|113605.2|113555.2|113600.6|113550.6|113607.1|113557.1|113600|113550|11
1734581190000|2024-12-19 04:06:30|113602.9|113552.9|113595.5|113545.5|113602.9|113552.9|113594.1|113544.1|26
1734581200000|2024-12-19 04:06:40|113597.5|113547.5|113598.9|113548.9|113602|113552|113595.9|113545.9|35
1734581210000|2024-12-19 04:06:50|113600.4|113550.4|113597.8|113547.8|113601.9|113551.9|113595.7|113545.7|19
1734581220000|2024-12-19 04:07:00|113597.2|113547.2|113595.7|113545.7|113599.2|113549.2|113594.5|113544.5|9
1734581230000|2024-12-19 04:07:10|113598.6|113548.6|113596.9|113546.9|113599.6|113549.6|113596.9|113546.9|5
1734581240000|2024-12-19 04:07:20|113596.5|113546.5|113584.6|113534.6|113598.2|113548.2|113580.8|113530.8|18
1734581250000|2024-12-19 04:07:30|113584.3|113534.3|113578.5|113528.5|113584.6|113534.6|113569.9|113519.9|41
1734581260000|2024-12-19 04:07:40|113576.6|113526.6|113594.8|113544.8|113597.1|113547.1|113576.6|113526.6|27
1734581270000|2024-12-19 04:07:50|113592.7|113542.7|113598.9|113548.9|113598.9|113548.9|113591.6|113541.6|16
1734581280000|2024-12-19 04:08:00|113596.6|113546.6|113602.9|113552.9|113603|113553|113592.7|113542.7|17
1734581290000|2024-12-19 04:08:10|113603.7|113553.7|113606.8|113556.8|113607.6|113557.6|113603.7|113553.7|9
1734581300000|2024-12-19 04:08:20|113607.1|113557.1|113607.7|113557.7|113609.9|113559.9|113602.5|113552.5|13
1734581310000|2024-12-19 04:08:30|113609.1|113559.1|113610.1|113560.1|113610.1|113560.1|113600.1|113550.1|26
1734581320000|2024-12-19 04:08:40|113610.2|113560.2|113607.4|113557.4|113610.5|113560.5|113603.2|113553.2|44
1734581330000|2024-12-19 04:08:50|113605.1|113555.1|113608.2|113558.2|113608.4|113558.4|113604.7|113554.7|17
1734581340000|2024-12-19 04:09:00|113608.3|113558.3|113606.3|113556.3|113608.3|113558.3|113600.9|113550.9|10
1734581350000|2024-12-19 04:09:10|113608.3|113558.3|113606.3|113556.3|113611.9|113561.9|113605.9|113555.9|9
1734581360000|2024-12-19 04:09:20|113608.6|113558.6|113613.9|113563.9|113614.3|113564.3|113603.8|113553.8|25
1734581370000|2024-12-19 04:09:30|113614.2|113564.2|113607.6|113557.6|113615.3|113565.3|113606.4|113556.4|38
1734581380000|2024-12-19 04:09:40|113603.6|113553.6|113613.5|113563.5|113614.3|113564.3|113603.6|113553.6|44
1734581390000|2024-12-19 04:09:50|113611.7|113561.7|113615.6|113565.6|113615.6|113565.6|113607.2|113557.2|31
1734581400000|2024-12-19 04:10:00|113613.5|113563.5|113612|113562|113615.5|113565.5|113606.9|113556.9|25
1734581410000|2024-12-19 04:10:10|113613|113563|113609.7|113559.7|113614.9|113564.9|113608.8|113558.8|17
1734581420000|2024-12-19 04:10:20|113607.4|113557.4|113622.9|113572.9|113624.8|113574.8|113607.4|113557.4|29
1734581430000|2024-12-19 04:10:30|113620.9|113570.9|113623.5|113573.5|113624.2|113574.2|113617.5|113567.5|13
1734581440000|2024-12-19 04:10:40|113623.4|113573.4|113631.9|113581.9|113631.9|113581.9|113622.2|113572.2|13
1734581450000|2024-12-19 04:10:50|113629.3|113579.3|113628.6|113578.6|113632|113582|113626.2|113576.2|13
1734581460000|2024-12-19 04:11:00|113629.2|113579.2|113634.6|113584.6|113636.2|113586.2|113619|113569|39
1734581470000|2024-12-19 04:11:10|113632.4|113582.4|113639.7|113589.7|113643|113593|113632.3|113582.3|29
1734581480000|2024-12-19 04:11:20|113641.9|113591.9|113642|113592|113643.3|113593.3|113639.1|113589.1|34
1734581490000|2024-12-19 04:11:30|113639.9|113589.9|113640.4|113590.4|113641.6|113591.6|113637|113587|33
1734581500000|2024-12-19 04:11:40|113640.9|113590.9|113640.5|113590.5|113643.6|113593.6|113638.1|113588.1|29
1734581510000|2024-12-19 04:11:50|113638.3|113588.3|113641|113591|113642.2|113592.2|113637.4|113587.4|34
1734581520000|2024-12-19 04:12:00|113641.4|113591.4|113641.1|113591.1|113641.4|113591.4|113627.2|113577.2|50
1734581530000|2024-12-19 04:12:10|113642.7|113592.7|113640.4|113590.4|113646.7|113596.7|113635.3|113585.3|34
1734581540000|2024-12-19 04:12:20|113639.6|113589.6|113634.8|113584.8|113639.6|113589.6|113632.1|113582.1|19
1734581550000|2024-12-19 04:12:30|113632.4|113582.4|113637.7|113587.7|113637.7|113587.7|113625.4|113575.4|21
1734581560000|2024-12-19 04:12:40|113637.5|113587.5|113637.6|113587.6|113637.7|113587.7|113635.6|113585.6|8
1734581570000|2024-12-19 04:12:50|113638.8|113588.8|113638.9|113588.9|113639.4|113589.4|113638.1|113588.1|6
1734581580000|2024-12-19 04:13:00|113639.6|113589.6|113613.9|113563.9|113640.1|113590.1|113608.4|113558.4|31
1734581590000|2024-12-19 04:13:10|113613.7|113563.7|113622.1|113572.1|113622.6|113572.6|113613.7|113563.7|23
1734581600000|2024-12-19 04:13:20|113620.5|113570.5|113617.9|113567.9|113626.6|113576.6|113615.5|113565.5|21
1734581610000|2024-12-19 04:13:30|113616.3|113566.3|113610.1|113560.1|113617.3|113567.3|113606.6|113556.6|20
1734581620000|2024-12-19 04:13:40|113606.3|113556.3|113611.4|113561.4|113614.3|113564.3|113606.3|113556.3|11
1734581630000|2024-12-19 04:13:50|113614.6|113564.6|113613.3|113563.3|113614.6|113564.6|113612.2|113562.2|4
1734581640000|2024-12-19 04:14:00|113613.7|113563.7|113620.7|113570.7|113620.7|113570.7|113611.3|113561.3|10
1734581650000|2024-12-19 04:14:10|113615.5|113565.5|113637.4|113587.4|113637.4|113587.4|113615.5|113565.5|27
1734581660000|2024-12-19 04:14:20|113637.7|113587.7|113634.7|113584.7|113645.4|113595.4|113634.7|113584.7|27
1734581670000|2024-12-19 04:14:30|113639.7|113589.7|113629.9|113579.9|113642.6|113592.6|113627.4|113577.4|30
1734581680000|2024-12-19 04:14:40|113630.1|113580.1|113629.3|113579.3|113634.3|113584.3|113623.7|113573.7|45
1734581690000|2024-12-19 04:14:50|113631.8|113581.8|113631|113581|113637.1|113587.1|113628.2|113578.2|38
1734581700000|2024-12-19 04:15:00|113634.8|113584.8|113636.2|113586.2|113639.3|113589.3|113631.1|113581.1|55
1734581710000|2024-12-19 04:15:10|113634.5|113584.5|113640.3|113590.3|113642.1|113592.1|113634.5|113584.5|11
1734581720000|2024-12-19 04:15:20|113640.7|113590.7|113640.9|113590.9|113640.9|113590.9|113638.3|113588.3|6
1734581730000|2024-12-19 04:15:30|113642.9|113592.9|113640.8|113590.8|113645.5|113595.5|113635.9|113585.9|15
1734581740000|2024-12-19 04:15:40|113636.6|113586.6|113643.7|113593.7|113644|113594|113632.7|113582.7|29
1734581750000|2024-12-19 04:15:50|113641.8|113591.8|113630.6|113580.6|113644|113594|113630.6|113580.6|29
1734581760000|2024-12-19 04:16:00|113636.2|113586.2|113630.7|113580.7|113636.2|113586.2|113620.9|113570.9|49
1734581770000|2024-12-19 04:16:10|113631.2|113581.2|113642.6|113592.6|113642.6|113592.6|113628.8|113578.8|25
1734581780000|2024-12-19 04:16:20|113643|113593|113644.9|113594.9|113646.7|113596.7|113642.7|113592.7|16
1734581790000|2024-12-19 04:16:30|113643.6|113593.6|113639|113589|113645.6|113595.6|113639|113589|19
1734581800000|2024-12-19 04:16:40|113637.8|113587.8|113638.1|113588.1|113644.2|113594.2|113634.1|113584.1|31
1734581810000|2024-12-19 04:16:50|113641.4|113591.4|113644.2|113594.2|113644.5|113594.5|113635.5|113585.5|30
1734581820000|2024-12-19 04:17:00|113642.2|113592.2|113642.3|113592.3|113644.3|113594.3|113638.1|113588.1|40
1734581830000|2024-12-19 04:17:10|113641.9|113591.9|113642.4|113592.4|113645.7|113595.7|113635.1|113585.1|37
1734581840000|2024-12-19 04:17:20|113645.1|113595.1|113646.5|113596.5|113647.4|113597.4|113641.4|113591.4|31
1734581850000|2024-12-19 04:17:30|113646.8|113596.8|113643.7|113593.7|113646.8|113596.8|113643.6|113593.6|4
1734581860000|2024-12-19 04:17:40|113644.7|113594.7|113643.5|113593.5|113646.8|113596.8|113641.1|113591.1|18
1734581870000|2024-12-19 04:17:50|113644.1|113594.1|113639|113589|113645.8|113595.8|113639|113589|15
1734581880000|2024-12-19 04:18:00|113642.9|113592.9|113643.7|113593.7|113644.7|113594.7|113637.8|113587.8|25
1734581890000|2024-12-19 04:18:10|113641.4|113591.4|113634.9|113584.9|113645.3|113595.3|113631.7|113581.7|39
1734581900000|2024-12-19 04:18:20|113635.5|113585.5|113636.4|113586.4|113636.8|113586.8|113628.9|113578.9|33
1734581910000|2024-12-19 04:18:30|113637.4|113587.4|113637.2|113587.2|113637.4|113587.4|113632.8|113582.8|11
1734581920000|2024-12-19 04:18:40|113639|113589|113638.6|113588.6|113641.4|113591.4|113635.5|113585.5|20
1734581930000|2024-12-19 04:18:50|113640.9|113590.9|113640.2|113590.2|113642.1|113592.1|113636.3|113586.3|25
1734581940000|2024-12-19 04:19:00|113637.7|113587.7|113636.7|113586.7|113640.7|113590.7|113633.6|113583.6|36
1734581950000|2024-12-19 04:19:10|113634.2|113584.2|113636.3|113586.3|113637.1|113587.1|113628.6|113578.6|22
1734581960000|2024-12-19 04:19:20|113636.2|113586.2|113636.4|113586.4|113636.5|113586.5|113636.2|113586.2|6
1734581970000|2024-12-19 04:19:30|113637.2|113587.2|113641|113591|113641|113591|113637.2|113587.2|5
1734581980000|2024-12-19 04:19:40|113638.8|113588.8|113636.3|113586.3|113641.1|113591.1|113629.6|113579.6|41
1734581990000|2024-12-19 04:19:50|113639.1|113589.1|113636.6|113586.6|113642.9|113592.9|113636.2|113586.2|22
1734582000000|2024-12-19 04:20:00|113639.9|113589.9|113637.2|113587.2|113640.6|113590.6|113628.7|113578.7|35
1734582010000|2024-12-19 04:20:10|113637.8|113587.8|113642.4|113592.4|113648.8|113598.8|113637.8|113587.8|33
1734582020000|2024-12-19 04:20:20|113645.1|113595.1|113643.9|113593.9|113645.9|113595.9|113643.9|113593.9|3
1734582030000|2024-12-19 04:20:30|113644.5|113594.5|113645.3|113595.3|113647.7|113597.7|113644.2|113594.2|13
1734582040000|2024-12-19 04:20:40|113643.4|113593.4|113622.2|113572.2|113644|113594|113619.9|113569.9|21
1734582050000|2024-12-19 04:20:50|113619.9|113569.9|113621.1|113571.1|113624.4|113574.4|113617.6|113567.6|23
1734582060000|2024-12-19 04:21:00|113623|113573|113620.8|113570.8|113623.7|113573.7|113618.3|113568.3|22
1734582070000|2024-12-19 04:21:10|113621.8|113571.8|113623.8|113573.8|113624|113574|113621.6|113571.6|6
1734582080000|2024-12-19 04:21:20|113620.3|113570.3|113616.9|113566.9|113623.2|113573.2|113612.6|113562.6|31
1734582090000|2024-12-19 04:21:30|113618.7|113568.7|113618|113568|113618.7|113568.7|113617.3|113567.3|6
1734582100000|2024-12-19 04:21:40|113617.8|113567.8|113616.6|113566.6|113617.8|113567.8|113612.5|113562.5|26
1734582110000|2024-12-19 04:21:50|113614.5|113564.5|113612.9|113562.9|113619.6|113569.6|113612.9|113562.9|15
1734582120000|2024-12-19 04:22:00|113610.4|113560.4|113615.9|113565.9|113615.9|113565.9|113610.4|113560.4|10
1734582130000|2024-12-19 04:22:10|113615.4|113565.4|113613.1|113563.1|113615.4|113565.4|113610.8|113560.8|11
1734582140000|2024-12-19 04:22:20|113614.1|113564.1|113609.9|113559.9|113614.1|113564.1|113606.5|113556.5|13
1734582150000|2024-12-19 04:22:30|113608.3|113558.3|113610.2|113560.2|113611.2|113561.2|113603.3|113553.3|13
1734582160000|2024-12-19 04:22:40|113608.9|113558.9|113614.6|113564.6|113615.2|113565.2|113606.6|113556.6|27
1734582170000|2024-12-19 04:22:50|113612.4|113562.4|113612.1|113562.1|113615|113565|113609.8|113559.8|17
1734582180000|2024-12-19 04:23:00|113610.3|113560.3|113581.3|113531.3|113610.3|113560.3|113578.5|113528.5|29
1734582190000|2024-12-19 04:23:10|113579.9|113529.9|113576.4|113526.4|113581|113531|113570|113520|15
1734582200000|2024-12-19 04:23:20|113575.4|113525.4|113571.5|113521.5|113575.4|113525.4|113567.6|113517.6|24
1734582210000|2024-12-19 04:23:30|113569.4|113519.4|113580|113530|113581.8|113531.8|113568.4|113518.4|20
1734582220000|2024-12-19 04:23:40|113577.6|113527.6|113576.8|113526.8|113581.3|113531.3|113568.8|113518.8|31
1734582230000|2024-12-19 04:23:50|113577.4|113527.4|113575.6|113525.6|113577.6|113527.6|113571.8|113521.8|12
1734582240000|2024-12-19 04:24:00|113576.4|113526.4|113579.4|113529.4|113582.3|113532.3|113570|113520|34
1734582250000|2024-12-19 04:24:10|113580.4|113530.4|113568.5|113518.5|113581.6|113531.6|113566.1|113516.1|21
1734582260000|2024-12-19 04:24:20|113567.9|113517.9|113567.6|113517.6|113569.2|113519.2|113564.9|113514.9|25
1734582270000|2024-12-19 04:24:30|113565.4|113515.4|113575.6|113525.6|113579|113529|113565.4|113515.4|19
1734582280000|2024-12-19 04:24:40|113575.9|113525.9|113578.5|113528.5|113578.5|113528.5|113573.3|113523.3|17
1734582290000|2024-12-19 04:24:50|113581.3|113531.3|113582.1|113532.1|113587.7|113537.7|113578.5|113528.5|36
1734582300000|2024-12-19 04:25:00|113583.1|113533.1|113579.3|113529.3|113584.1|113534.1|113573.1|113523.1|47
1734582310000|2024-12-19 04:25:10|113583|113533|113583.5|113533.5|113584.6|113534.6|113577.9|113527.9|35
1734582320000|2024-12-19 04:25:20|113583.7|113533.7|113586.3|113536.3|113586.3|113536.3|113581.6|113531.6|11
1734582330000|2024-12-19 04:25:30|113590.1|113540.1|113583.2|113533.2|113590.1|113540.1|113577.4|113527.4|12
1734582340000|2024-12-19 04:25:40|113583.8|113533.8|113584|113534|113584.1|113534.1|113583.8|113533.8|3
1734582350000|2024-12-19 04:25:50|113582.4|113532.4|113581.4|113531.4|113582.4|113532.4|113578.9|113528.9|9
1734582360000|2024-12-19 04:26:00|113583.2|113533.2|113593.5|113543.5|113596|113546|113581.6|113531.6|51
1734582370000|2024-12-19 04:26:10|113598.3|113548.3|113590.3|113540.3|113599.6|113549.6|113587.1|113537.1|63
1734582380000|2024-12-19 04:26:20|113591.1|113541.1|113592.9|113542.9|113603.9|113553.9|113588|113538|59
1734582390000|2024-12-19 04:26:30|113592.2|113542.2|113590.3|113540.3|113600.3|113550.3|113582.3|113532.3|29
1734582400000|2024-12-19 04:26:40|113586.9|113536.9|113590.4|113540.4|113590.4|113540.4|113586.9|113536.9|3
1734582410000|2024-12-19 04:26:50|113593.1|113543.1|113596|113546|113597.1|113547.1|113587.6|113537.6|27
1734582420000|2024-12-19 04:27:00|113592.3|113542.3|113588.4|113538.4|113594.5|113544.5|113580.9|113530.9|27
1734582430000|2024-12-19 04:27:10|113585.5|113535.5|113585.5|113535.5|113585.5|113535.5|113585.5|113535.5|1
1734582440000|2024-12-19 04:27:20|113585.6|113535.6|113587.8|113537.8|113592.7|113542.7|113579.7|113529.7|14
1734582450000|2024-12-19 04:27:30|113588|113538|113587.3|113537.3|113590.1|113540.1|113582.8|113532.8|9
1734582460000|2024-12-19 04:27:40|113589.5|113539.5|113593.2|113543.2|113594.8|113544.8|113584.2|113534.2|23
1734582470000|2024-12-19 04:27:50|113589.5|113539.5|113588.5|113538.5|113589.8|113539.8|113583.6|113533.6|15
1734582480000|2024-12-19 04:28:00|113589.7|113539.7|113584.6|113534.6|113592|113542|113582.6|113532.6|50
1734582490000|2024-12-19 04:28:10|113584|113534|113581|113531|113584|113534|113578.8|113528.8|11
1734582500000|2024-12-19 04:28:20|113579|113529|113571.4|113521.4|113579|113529|113566.1|113516.1|16
1734582510000|2024-12-19 04:28:30|113570.3|113520.3|113571.4|113521.4|113571.5|113521.5|113568|113518|10
1734582520000|2024-12-19 04:28:40|113571.5|113521.5|113569.9|113519.9|113572|113522|113567.3|113517.3|9
1734582530000|2024-12-19 04:28:50|113570.9|113520.9|113571.8|113521.8|113573.1|113523.1|113568.5|113518.5|20
1734582540000|2024-12-19 04:29:00|113572.8|113522.8|113585|113535|113587.2|113537.2|113570.9|113520.9|22
1734582550000|2024-12-19 04:29:10|113586.6|113536.6|113581.2|113531.2|113587.7|113537.7|113577.2|113527.2|48
1734582560000|2024-12-19 04:29:20|113585.3|113535.3|113585.2|113535.2|113589.3|113539.3|113582.8|113532.8|33
1734582570000|2024-12-19 04:29:30|113588.4|113538.4|113589.7|113539.7|113591.5|113541.5|113584.9|113534.9|20
1734582580000|2024-12-19 04:29:40|113593.3|113543.3|113589.2|113539.2|113593.8|113543.8|113587.4|113537.4|21
1734582590000|2024-12-19 04:29:50|113587.2|113537.2|113597.8|113547.8|113599.1|113549.1|113587.2|113537.2|38
1734582600000|2024-12-19 04:30:00|113594|113544|113607|113557|113608.4|113558.4|113591.5|113541.5|52
1734582610000|2024-12-19 04:30:10|113607.1|113557.1|113600.1|113550.1|113610.8|113560.8|113595.8|113545.8|37
1734582620000|2024-12-19 04:30:20|113598.3|113548.3|113606|113556|113611.9|113561.9|113597.4|113547.4|53
1734582630000|2024-12-19 04:30:30|113605.6|113555.6|113600|113550|113611.5|113561.5|113600|113550|55
1734582640000|2024-12-19 04:30:40|113604.1|113554.1|113607.7|113557.7|113613.5|113563.5|113602.4|113552.4|26
1734582650000|2024-12-19 04:30:50|113607.4|113557.4|113608|113558|113608.8|113558.8|113601.3|113551.3|11
1734582660000|2024-12-19 04:31:00|113611.9|113561.9|113590.5|113540.5|113612.6|113562.6|113576.8|113526.8|37
1734582670000|2024-12-19 04:31:10|113588.7|113538.7|113588.2|113538.2|113593.9|113543.9|113586.4|113536.4|34
1734582680000|2024-12-19 04:31:20|113587.9|113537.9|113584.2|113534.2|113587.9|113537.9|113574.8|113524.8|32
1734582690000|2024-12-19 04:31:30|113584.4|113534.4|113583.8|113533.8|113585.8|113535.8|113572.9|113522.9|22
1734582700000|2024-12-19 04:31:40|113583.9|113533.9|113584.3|113534.3|113585.3|113535.3|113578.7|113528.7|42
1734582710000|2024-12-19 04:31:50|113582.4|113532.4|113584.5|113534.5|113585.2|113535.2|113580.9|113530.9|16
1734582720000|2024-12-19 04:32:00|113585|113535|113584.8|113534.8|113585|113535|113584.8|113534.8|3
1734582730000|2024-12-19 04:32:10|113583|113533|113582.4|113532.4|113584.9|113534.9|113579|113529|19
1734582740000|2024-12-19 04:32:20|113583.4|113533.4|113591|113541|113595.1|113545.1|113571.9|113521.9|37
1734582750000|2024-12-19 04:32:30|113588.8|113538.8|113592.7|113542.7|113597.2|113547.2|113588.8|113538.8|34
1734582760000|2024-12-19 04:32:40|113591.6|113541.6|113601.5|113551.5|113602|113552|113590.6|113540.6|40
1734582770000|2024-12-19 04:32:50|113601.4|113551.4|113607.2|113557.2|113607.2|113557.2|113598.4|113548.4|30
1734582780000|2024-12-19 04:33:00|113605|113555|113605.8|113555.8|113610.8|113560.8|113597.5|113547.5|39
1734582790000|2024-12-19 04:33:10|113608.2|113558.2|113610.3|113560.3|113613.1|113563.1|113603.8|113553.8|34
1734582800000|2024-12-19 04:33:20|113606.9|113556.9|113612.7|113562.7|113612.7|113562.7|113604.6|113554.6|24
1734582810000|2024-12-19 04:33:30|113608.3|113558.3|113608|113558|113612.4|113562.4|113603|113553|35
1734582820000|2024-12-19 04:33:40|113607.4|113557.4|113593.7|113543.7|113608.2|113558.2|113589|113539|47
1734582830000|2024-12-19 04:33:50|113592.5|113542.5|113590.1|113540.1|113598.3|113548.3|113584.9|113534.9|34
1734582840000|2024-12-19 04:34:00|113589.7|113539.7|113583.9|113533.9|113591.9|113541.9|113579.5|113529.5|27
1734582850000|2024-12-19 04:34:10|113584.2|113534.2|113583.7|113533.7|113584.2|113534.2|113581|113531|6
1734582860000|2024-12-19 04:34:20|113583.8|113533.8|113579.6|113529.6|113584.4|113534.4|113576.4|113526.4|21
1734582870000|2024-12-19 04:34:30|113581.7|113531.7|113581.8|113531.8|113582.3|113532.3|113577.7|113527.7|18
1734582880000|2024-12-19 04:34:40|113579.6|113529.6|113580.2|113530.2|113581.9|113531.9|113576.7|113526.7|25
1734582890000|2024-12-19 04:34:50|113578.2|113528.2|113576.3|113526.3|113580.5|113530.5|113575.2|113525.2|33
1734582900000|2024-12-19 04:35:00|113571.9|113521.9|113571.2|113521.2|113579.4|113529.4|113567.1|113517.1|43
1734582910000|2024-12-19 04:35:10|113570.8|113520.8|113572.3|113522.3|113575.1|113525.1|113568.7|113518.7|20
1734582920000|2024-12-19 04:35:20|113573.3|113523.3|113574.1|113524.1|113575.7|113525.7|113569.5|113519.5|37
1734582930000|2024-12-19 04:35:30|113575.1|113525.1|113578.7|113528.7|113579.7|113529.7|113573.3|113523.3|22
1734582940000|2024-12-19 04:35:40|113576.2|113526.2|113578.5|113528.5|113580.9|113530.9|113575.4|113525.4|17
1734582950000|2024-12-19 04:35:50|113578.6|113528.6|113565.4|113515.4|113585.3|113535.3|113564.9|113514.9|27
1734582960000|2024-12-19 04:36:00|113569.4|113519.4|113574.6|113524.6|113576.6|113526.6|113561.4|113511.4|32
1734582970000|2024-12-19 04:36:10|113572.3|113522.3|113595|113545|113596.4|113546.4|113572.3|113522.3|37
1734582980000|2024-12-19 04:36:20|113593.4|113543.4|113595.8|113545.8|113600.9|113550.9|113591.5|113541.5|47
1734582990000|2024-12-19 04:36:30|113598.2|113548.2|113600.4|113550.4|113600.4|113550.4|113593.1|113543.1|26
1734583000000|2024-12-19 04:36:40|113599.3|113549.3|113597.7|113547.7|113600.4|113550.4|113594.4|113544.4|25
1734583010000|2024-12-19 04:36:50|113598.9|113548.9|113592.8|113542.8|113602.4|113552.4|113590.1|113540.1|33
1734583020000|2024-12-19 04:37:00|113593.8|113543.8|113591.1|113541.1|113596|113546|113590.4|113540.4|44
1734583030000|2024-12-19 04:37:10|113593.4|113543.4|113589.4|113539.4|113593.4|113543.4|113587.4|113537.4|21
1734583040000|2024-12-19 04:37:20|113590.2|113540.2|113592.9|113542.9|113593|113543|113588.7|113538.7|25
1734583050000|2024-12-19 04:37:30|113594|113544|113606|113556|113606.8|113556.8|113592|113542|53
1734583060000|2024-12-19 04:37:40|113607.5|113557.5|113612.6|113562.6|113615.9|113565.9|113606|113556|30
1734583070000|2024-12-19 04:37:50|113614.8|113564.8|113611.7|113561.7|113618.6|113568.6|113608.8|113558.8|39
1734583080000|2024-12-19 04:38:00|113609|113559|113609.8|113559.8|113614|113564|113606|113556|37
1734583090000|2024-12-19 04:38:10|113611.7|113561.7|113610.3|113560.3|113612|113562|113607.3|113557.3|15
1734583100000|2024-12-19 04:38:20|113609.9|113559.9|113613.8|113563.8|113622|113572|113607.3|113557.3|42
1734583110000|2024-12-19 04:38:30|113620.1|113570.1|113622.6|113572.6|113625.8|113575.8|113612.6|113562.6|19
1734583120000|2024-12-19 04:38:40|113624.7|113574.7|113620.6|113570.6|113625.7|113575.7|113618.3|113568.3|12
1734583130000|2024-12-19 04:38:50|113620|113570|113623.6|113573.6|113630.7|113580.7|113617.8|113567.8|21
1734583140000|2024-12-19 04:39:00|113619.4|113569.4|113621|113571|113626.6|113576.6|113619.4|113569.4|17
1734583150000|2024-12-19 04:39:10|113624.8|113574.8|113621.2|113571.2|113624.8|113574.8|113621|113571|4
1734583160000|2024-12-19 04:39:20|113618.7|113568.7|113618.8|113568.8|113622.5|113572.5|113617.2|113567.2|15
1734583170000|2024-12-19 04:39:30|113621.4|113571.4|113623.3|113573.3|113628.7|113578.7|113621.4|113571.4|9
1734583180000|2024-12-19 04:39:40|113619.8|113569.8|113621.8|113571.8|113625.7|113575.7|113619.2|113569.2|44
1734583190000|2024-12-19 04:39:50|113619.8|113569.8|113625.5|113575.5|113626.8|113576.8|113618.6|113568.6|34
1734583200000|2024-12-19 04:40:00|113628.7|113578.7|113628.5|113578.5|113635|113585|113623|113573|40
1734583210000|2024-12-19 04:40:10|113631.2|113581.2|113640.7|113590.7|113640.7|113590.7|113631.2|113581.2|29
1734583220000|2024-12-19 04:40:20|113640.9|113590.9|113638.5|113588.5|113641.5|113591.5|113626.2|113576.2|31
1734583230000|2024-12-19 04:40:30|113640.4|113590.4|113639.1|113589.1|113642|113592|113636.9|113586.9|18
1734583240000|2024-12-19 04:40:40|113637.3|113587.3|113640.6|113590.6|113642.8|113592.8|113635.1|113585.1|25
1734583250000|2024-12-19 04:40:50|113642.9|113592.9|113641.2|113591.2|113643.2|113593.2|113636.4|113586.4|38
1734583260000|2024-12-19 04:41:00|113641.9|113591.9|113641.7|113591.7|113641.9|113591.9|113641.6|113591.6|5
1734583270000|2024-12-19 04:41:10|113641.2|113591.2|113642.8|113592.8|113645.6|113595.6|113639.4|113589.4|32
1734583280000|2024-12-19 04:41:20|113641.2|113591.2|113642.8|113592.8|113645.5|113595.5|113638.9|113588.9|26
1734583290000|2024-12-19 04:41:30|113643|113593|113643.8|113593.8|113643.8|113593.8|113642.4|113592.4|7
1734583300000|2024-12-19 04:41:40|113644|113594|113641.4|113591.4|113647.2|113597.2|113638.3|113588.3|35
1734583310000|2024-12-19 04:41:50|113643.2|113593.2|113641.1|113591.1|113644.8|113594.8|113640.5|113590.5|25
1734583320000|2024-12-19 04:42:00|113640.1|113590.1|113640.9|113590.9|113640.9|113590.9|113635.9|113585.9|13
1734583330000|2024-12-19 04:42:10|113640.8|113590.8|113622.7|113572.7|113640.8|113590.8|113621|113571|12
1734583340000|2024-12-19 04:42:20|113624|113574|113634.1|113584.1|113635.7|113585.7|113624|113574|35
1734583350000|2024-12-19 04:42:30|113633.5|113583.5|113633.1|113583.1|113634.1|113584.1|113624.8|113574.8|44
1734583360000|2024-12-19 04:42:40|113631.5|113581.5|113633.9|113583.9|113633.9|113583.9|113626.1|113576.1|39
1734583370000|2024-12-19 04:42:50|113631.7|113581.7|113632.9|113582.9|113635.1|113585.1|113627.3|113577.3|32
1734583380000|2024-12-19 04:43:00|113633.1|113583.1|113616.7|113566.7|113633.1|113583.1|113615.6|113565.6|27
1734583390000|2024-12-19 04:43:10|113617.3|113567.3|113626.3|113576.3|113626.4|113576.4|113617.1|113567.1|37
1734583400000|2024-12-19 04:43:20|113624.7|113574.7|113626.8|113576.8|113628.7|113578.7|113624.7|113574.7|8
1734583410000|2024-12-19 04:43:30|113630.3|113580.3|113627.4|113577.4|113631.5|113581.5|113624.1|113574.1|22
1734583420000|2024-12-19 04:43:40|113624.5|113574.5|113632.3|113582.3|113633.2|113583.2|113624.3|113574.3|13
1734583430000|2024-12-19 04:43:50|113629.1|113579.1|113635.5|113585.5|113638.5|113588.5|113629|113579|30
1734583440000|2024-12-19 04:44:00|113637.7|113587.7|113632|113582|113637.7|113587.7|113625.9|113575.9|19
1734583450000|2024-12-19 04:44:10|113629.1|113579.1|113636.3|113586.3|113636.3|113586.3|113629.1|113579.1|12
1734583460000|2024-12-19 04:44:20|113636.4|113586.4|113636.6|113586.6|113636.7|113586.7|113636.4|113586.4|3
1734583470000|2024-12-19 04:44:30|113638.2|113588.2|113636|113586|113638.2|113588.2|113634.4|113584.4|5
1734583480000|2024-12-19 04:44:40|113638.4|113588.4|113643|113593|113643|113593|113635.8|113585.8|8
1734583490000|2024-12-19 04:44:50|113639.6|113589.6|113637.7|113587.7|113643.8|113593.8|113636.7|113586.7|16
1734583500000|2024-12-19 04:45:00|113640.7|113590.7|113644.3|113594.3|113651.4|113601.4|113636.9|113586.9|33
1734583510000|2024-12-19 04:45:10|113643.5|113593.5|113648.8|113598.8|113650.5|113600.5|113643.3|113593.3|29
1734583520000|2024-12-19 04:45:20|113648.6|113598.6|113646.1|113596.1|113653.6|113603.6|113642.4|113592.4|31
1734583530000|2024-12-19 04:45:30|113651.1|113601.1|113647.1|113597.1|113655.7|113605.7|113644.4|113594.4|16
1734583540000|2024-12-19 04:45:40|113646.9|113596.9|113649.4|113599.4|113655.8|113605.8|113646.9|113596.9|22
1734583550000|2024-12-19 04:45:50|113646.8|113596.8|113649.7|113599.7|113651.3|113601.3|113645|113595|19
1734583560000|2024-12-19 04:46:00|113649.4|113599.4|113653.1|113603.1|113653.1|113603.1|113643|113593|21
1734583570000|2024-12-19 04:46:10|113654.4|113604.4|113643.2|113593.2|113654.4|113604.4|113643.2|113593.2|22
1734583580000|2024-12-19 04:46:20|113645.9|113595.9|113648.4|113598.4|113655.4|113605.4|113644.9|113594.9|26
1734583590000|2024-12-19 04:46:30|113650.3|113600.3|113649.9|113599.9|113650.7|113600.7|113645.1|113595.1|17
1734583600000|2024-12-19 04:46:40|113649.8|113599.8|113657|113607|113661.2|113611.2|113644.9|113594.9|43
1734583610000|2024-12-19 04:46:50|113656.2|113606.2|113652.7|113602.7|113656.2|113606.2|113648.7|113598.7|56
1734583620000|2024-12-19 04:47:00|113650|113600|113652.3|113602.3|113654.4|113604.4|113649.7|113599.7|30
1734583630000|2024-12-19 04:47:10|113659.3|113609.3|113662.9|113612.9|113667|113617|113654|113604|16
1734583640000|2024-12-19 04:47:20|113667.8|113617.8|113668.1|113618.1|113668.1|113618.1|113660.4|113610.4|27
1734583650000|2024-12-19 04:47:30|113665.5|113615.5|113652.9|113602.9|113666.9|113616.9|113650.1|113600.1|43
1734583660000|2024-12-19 04:47:40|113653.5|113603.5|113654.7|113604.7|113654.8|113604.8|113643.2|113593.2|24
1734583670000|2024-12-19 04:47:50|113655.3|113605.3|113648.6|113598.6|113658.6|113608.6|113648.3|113598.3|23
1734583680000|2024-12-19 04:48:00|113648.5|113598.5|113643.1|113593.1|113649.7|113599.7|113640.6|113590.6|15
1734583690000|2024-12-19 04:48:10|113648|113598|113638.5|113588.5|113648.4|113598.4|113638.5|113588.5|31
1734583700000|2024-12-19 04:48:20|113642.6|113592.6|113642.1|113592.1|113645.2|113595.2|113637.5|113587.5|28
1734583710000|2024-12-19 04:48:30|113640.6|113590.6|113643.4|113593.4|113647.2|113597.2|113637.4|113587.4|18
1734583720000|2024-12-19 04:48:40|113644.6|113594.6|113644.3|113594.3|113646.3|113596.3|113640.1|113590.1|31
1734583730000|2024-12-19 04:48:50|113646.3|113596.3|113644.9|113594.9|113646.3|113596.3|113641.4|113591.4|16
1734583740000|2024-12-19 04:49:00|113645.1|113595.1|113650.3|113600.3|113650.3|113600.3|113642.9|113592.9|15
1734583750000|2024-12-19 04:49:10|113645.8|113595.8|113653|113603|113653|113603|113638.9|113588.9|15
1734583760000|2024-12-19 04:49:20|113653.9|113603.9|113652.5|113602.5|113656.6|113606.6|113648.4|113598.4|49
1734583770000|2024-12-19 04:49:30|113655.2|113605.2|113652.1|113602.1|113656.2|113606.2|113648.6|113598.6|46
1734583780000|2024-12-19 04:49:40|113652.8|113602.8|113648.1|113598.1|113654.5|113604.5|113646.1|113596.1|29
1734583790000|2024-12-19 04:49:50|113649.3|113599.3|113660|113610|113660|113610|113648.3|113598.3|17
1734583800000|2024-12-19 04:50:00|113659.7|113609.7|113656.9|113606.9|113661.9|113611.9|113649.6|113599.6|42
1734583810000|2024-12-19 04:50:10|113659.9|113609.9|113659.2|113609.2|113664.5|113614.5|113654.1|113604.1|23
1734583820000|2024-12-19 04:50:20|113661.4|113611.4|113662.6|113612.6|113668.1|113618.1|113657.2|113607.2|37
1734583830000|2024-12-19 04:50:30|113666.2|113616.2|113666.9|113616.9|113672.4|113622.4|113661.5|113611.5|40
1734583840000|2024-12-19 04:50:40|113667.1|113617.1|113671.2|113621.2|113672.1|113622.1|113661.2|113611.2|24
1734583850000|2024-12-19 04:50:50|113669.4|113619.4|113669.9|113619.9|113672|113622|113665.5|113615.5|28
1734583860000|2024-12-19 04:51:00|113669.3|113619.3|113668.4|113618.4|113671.7|113621.7|113661.2|113611.2|15
1734583870000|2024-12-19 04:51:10|113669|113619|113660.4|113610.4|113669|113619|113653.2|113603.2|9
1734583880000|2024-12-19 04:51:20|113663.7|113613.7|113657.2|113607.2|113663.9|113613.9|113654.7|113604.7|21
1734583890000|2024-12-19 04:51:30|113661.2|113611.2|113657.2|113607.2|113661.2|113611.2|113657.2|113607.2|2
1734583900000|2024-12-19 04:51:40|113661.5|113611.5|113661.5|113611.5|113661.5|113611.5|113655.2|113605.2|11
1734583910000|2024-12-19 04:51:50|113660.3|113610.3|113663|113613|113663|113613|113652.1|113602.1|15
1734583920000|2024-12-19 04:52:00|113661.9|113611.9|113652|113602|113661.9|113611.9|113651.6|113601.6|18
1734583930000|2024-12-19 04:52:10|113632.4|113582.4|113633|113583|113634.1|113584.1|113618.9|113568.9|53
1734583940000|2024-12-19 04:52:20|113631.2|113581.2|113629.4|113579.4|113634.9|113584.9|113627.2|113577.2|46
1734583950000|2024-12-19 04:52:30|113626.5|113576.5|113624|113574|113632.7|113582.7|113622.6|113572.6|53
1734583960000|2024-12-19 04:52:40|113618|113568|113616.6|113566.6|113626.4|113576.4|113614.5|113564.5|57
1734583970000|2024-12-19 04:52:50|113613.6|113563.6|113619.4|113569.4|113623.7|113573.7|113613.6|113563.6|31
1734583980000|2024-12-19 04:53:00|113621.3|113571.3|113630.6|113580.6|113639.1|113589.1|113621.3|113571.3|64
1734583990000|2024-12-19 04:53:10|113631.6|113581.6|113638.8|113588.8|113639.3|113589.3|113631.6|113581.6|42
1734584000000|2024-12-19 04:53:20|113635.2|113585.2|113622.2|113572.2|113644.5|113594.5|113612.8|113562.8|54
1734584010000|2024-12-19 04:53:30|113618.4|113568.4|113621|113571|113622.7|113572.7|113617.3|113567.3|26
1734584020000|2024-12-19 04:53:40|113620.9|113570.9|113615.6|113565.6|113622.7|113572.7|113611|113561|33
1734584030000|2024-12-19 04:53:50|113612.5|113562.5|113617.4|113567.4|113618|113568|113612.1|113562.1|13
1734584040000|2024-12-19 04:54:00|113614.6|113564.6|113622.9|113572.9|113629.1|113579.1|113613.9|113563.9|44
1734584050000|2024-12-19 04:54:10|113626.3|113576.3|113625.1|113575.1|113628.5|113578.5|113621.1|113571.1|63
1734584060000|2024-12-19 04:54:20|113628.1|113578.1|113603.6|113553.6|113628.1|113578.1|113603.6|113553.6|43
1734584070000|2024-12-19 04:54:30|113605.1|113555.1|113607.6|113557.6|113612.8|113562.8|113603.2|113553.2|24
1734584080000|2024-12-19 04:54:40|113608.4|113558.4|113612.1|113562.1|113614|113564|113607.9|113557.9|25
1734584090000|2024-12-19 04:54:50|113609.9|113559.9|113607.3|113557.3|113611.5|113561.5|113604.3|113554.3|50
1734584100000|2024-12-19 04:55:00|113605|113555|113620.5|113570.5|113625.6|113575.6|113605|113555|60
1734584110000|2024-12-19 04:55:10|113618.5|113568.5|113633.5|113583.5|113633.6|113583.6|113615.6|113565.6|39
1734584120000|2024-12-19 04:55:20|113631.5|113581.5|113646.4|113596.4|113647|113597|113631.5|113581.5|32
1734584130000|2024-12-19 04:55:30|113648.2|113598.2|113643.7|113593.7|113648.6|113598.6|113638.7|113588.7|38
1734584140000|2024-12-19 04:55:40|113641.1|113591.1|113646.1|113596.1|113647.8|113597.8|113640.4|113590.4|23
1734584150000|2024-12-19 04:55:50|113643.6|113593.6|113645.1|113595.1|113647.2|113597.2|113643.6|113593.6|11
1734584160000|2024-12-19 04:56:00|113642|113592|113642.2|113592.2|113644|113594|113636.6|113586.6|16
1734584170000|2024-12-19 04:56:10|113640.2|113590.2|113641.1|113591.1|113643.3|113593.3|113636.3|113586.3|28
1734584180000|2024-12-19 04:56:20|113643.4|113593.4|113642.6|113592.6|113647.4|113597.4|113639|113589|35
1734584190000|2024-12-19 04:56:30|113644.8|113594.8|113647.5|113597.5|113649.7|113599.7|113640.5|113590.5|30
1734584200000|2024-12-19 04:56:40|113649.6|113599.6|113659.1|113609.1|113659.2|113609.2|113648.1|113598.1|11
1734584210000|2024-12-19 04:56:50|113658.1|113608.1|113653.1|113603.1|113661.7|113611.7|113648.8|113598.8|27
1734584220000|2024-12-19 04:57:00|113651.3|113601.3|113655.7|113605.7|113656.2|113606.2|113650.9|113600.9|19
1734584230000|2024-12-19 04:57:10|113654|113604|113654.8|113604.8|113655.7|113605.7|113652.6|113602.6|13
1734584240000|2024-12-19 04:57:20|113656.2|113606.2|113652.4|113602.4|113659|113609|113650.3|113600.3|8
1734584250000|2024-12-19 04:57:30|113651.2|113601.2|113651.1|113601.1|113656.1|113606.1|113647.2|113597.2|32
1734584260000|2024-12-19 04:57:40|113652.1|113602.1|113633.2|113583.2|113652.9|113602.9|113630.4|113580.4|37
1734584270000|2024-12-19 04:57:50|113635.2|113585.2|113620.3|113570.3|113635.2|113585.2|113619.5|113569.5|40
1734584280000|2024-12-19 04:58:00|113620.1|113570.1|113626.4|113576.4|113632|113582|113617.8|113567.8|41
1734584290000|2024-12-19 04:58:10|113624|113574|113627.6|113577.6|113627.6|113577.6|113622.1|113572.1|14
1734584300000|2024-12-19 04:58:20|113629.8|113579.8|113611.6|113561.6|113629.8|113579.8|113608.3|113558.3|35
1734584310000|2024-12-19 04:58:30|113610|113560|113608.9|113558.9|113613.2|113563.2|113606|113556|40
1734584320000|2024-12-19 04:58:40|113610.2|113560.2|113603.7|113553.7|113610.2|113560.2|113598.2|113548.2|43
1734584330000|2024-12-19 04:58:50|113604.9|113554.9|113609.1|113559.1|113609.1|113559.1|113599.9|113549.9|42
1734584340000|2024-12-19 04:59:00|113607.1|113557.1|113607.6|113557.6|113615|113565|113602.6|113552.6|39
1734584350000|2024-12-19 04:59:10|113608.6|113558.6|113607.8|113557.8|113609.7|113559.7|113604|113554|18
1734584360000|2024-12-19 04:59:20|113607.7|113557.7|113607.4|113557.4|113609|113559|113602.6|113552.6|14
1734584370000|2024-12-19 04:59:30|113605.1|113555.1|113609.1|113559.1|113611.3|113561.3|113604.8|113554.8|43
1734584380000|2024-12-19 04:59:40|113611.1|113561.1|113610.4|113560.4|113614.7|113564.7|113602.8|113552.8|36
1734584390000|2024-12-19 04:59:50|113613.1|113563.1|113612.9|113562.9|113614.9|113564.9|113598.9|113548.9|42
1734584400000|2024-12-19 05:00:00|113611.1|113561.1|113615|113565|113616.5|113566.5|113597.9|113547.9|53
1734584410000|2024-12-19 05:00:10|113616.9|113566.9|113604.9|113554.9|113616.9|113566.9|113602.1|113552.1|48
1734584420000|2024-12-19 05:00:20|113604.3|113554.3|113601.5|113551.5|113606.6|113556.6|113596.4|113546.4|51
1734584430000|2024-12-19 05:00:30|113604.8|113554.8|113598.1|113548.1|113606.5|113556.5|113586.9|113536.9|55
1734584440000|2024-12-19 05:00:40|113599.1|113549.1|113581.6|113531.6|113604.3|113554.3|113574.7|113524.7|39
1734584450000|2024-12-19 05:00:50|113589.2|113539.2|113587.1|113537.1|113589.2|113539.2|113574|113524|32
1734584460000|2024-12-19 05:01:00|113587.3|113537.3|113581.2|113531.2|113591.1|113541.1|113576.2|113526.2|29
1734584470000|2024-12-19 05:01:10|113583.3|113533.3|113588.4|113538.4|113595|113545|113580|113530|39
1734584480000|2024-12-19 05:01:20|113589.2|113539.2|113577.3|113527.3|113591.1|113541.1|113567.1|113517.1|44
1734584490000|2024-12-19 05:01:30|113573.2|113523.2|113574.8|113524.8|113580.7|113530.7|113567.2|113517.2|50
1734584500000|2024-12-19 05:01:40|113569.9|113519.9|113569.6|113519.6|113575.7|113525.7|113559.3|113509.3|52
1734584510000|2024-12-19 05:01:50|113567.6|113517.6|113570.4|113520.4|113582.3|113532.3|113561.2|113511.2|44
1734584520000|2024-12-19 05:02:00|113573.5|113523.5|113580.6|113530.6|113586.6|113536.6|113567.5|113517.5|41
1734584530000|2024-12-19 05:02:10|113581.4|113531.4|113588.1|113538.1|113588.3|113538.3|113570.8|113520.8|48
1734584540000|2024-12-19 05:02:20|113590.1|113540.1|113577.2|113527.2|113596.6|113546.6|113573.1|113523.1|50
1734584550000|2024-12-19 05:02:30|113584.2|113534.2|113591.1|113541.1|113593.1|113543.1|113577.3|113527.3|24
1734584560000|2024-12-19 05:02:40|113592.7|113542.7|113582.7|113532.7|113593.5|113543.5|113572.8|113522.8|47
1734584570000|2024-12-19 05:02:50|113587|113537|113602.4|113552.4|113602.4|113552.4|113576.3|113526.3|57
1734584580000|2024-12-19 05:03:00|113593.1|113543.1|113587.4|113537.4|113602.1|113552.1|113581|113531|40
1734584590000|2024-12-19 05:03:10|113593|113543|113595.4|113545.4|113605.6|113555.6|113592|113542|23
1734584600000|2024-12-19 05:03:20|113607.1|113557.1|113609.3|113559.3|113610.3|113560.3|113604|113554|19
1734584610000|2024-12-19 05:03:30|113596.1|113546.1|113611.2|113561.2|113611.2|113561.2|113596.1|113546.1|14
1734584620000|2024-12-19 05:03:40|113606.9|113556.9|113589.7|113539.7|113606.9|113556.9|113585.1|113535.1|34
1734584630000|2024-12-19 05:03:50|113586.4|113536.4|113584.9|113534.9|113587.4|113537.4|113583.6|113533.6|9
1734584640000|2024-12-19 05:04:00|113584.8|113534.8|113579.1|113529.1|113595|113545|113576.6|113526.6|23
1734584650000|2024-12-19 05:04:10|113579.3|113529.3|113598.6|113548.6|113602.1|113552.1|113578.6|113528.6|45
1734584660000|2024-12-19 05:04:20|113597.5|113547.5|113599.9|113549.9|113606.4|113556.4|113585.5|113535.5|64
1734584670000|2024-12-19 05:04:30|113599.4|113549.4|113603.6|113553.6|113603.6|113553.6|113583.6|113533.6|55
1734584680000|2024-12-19 05:04:40|113605.7|113555.7|113606.8|113556.8|113606.9|113556.9|113602.9|113552.9|15
1734584690000|2024-12-19 05:04:50|113607.6|113557.6|113615.4|113565.4|113616.9|113566.9|113607.1|113557.1|31
1734584700000|2024-12-19 05:05:00|113611.1|113561.1|113613.4|113563.4|113617.2|113567.2|113606.4|113556.4|27
1734584710000|2024-12-19 05:05:10|113610.2|113560.2|113625.1|113575.1|113625.1|113575.1|113609|113559|27
1734584720000|2024-12-19 05:05:20|113625|113575|113625.1|113575.1|113627|113577|113625|113575|4
1734584730000|2024-12-19 05:05:30|113627.9|113577.9|113624.8|113574.8|113630.1|113580.1|113622.6|113572.6|21
1734584740000|2024-12-19 05:05:40|113628.6|113578.6|113620|113570|113628.6|113578.6|113611.1|113561.1|12
1734584750000|2024-12-19 05:05:50|113620.2|113570.2|113621.5|113571.5|113622|113572|113618.4|113568.4|14
1734584760000|2024-12-19 05:06:00|113622.9|113572.9|113607|113557|113624.7|113574.7|113605.4|113555.4|19
1734584770000|2024-12-19 05:06:10|113608|113558|113595|113545|113611.8|113561.8|113592.3|113542.3|25
1734584780000|2024-12-19 05:06:20|113597.5|113547.5|113594.3|113544.3|113599.9|113549.9|113576.4|113526.4|41
1734584790000|2024-12-19 05:06:30|113594.2|113544.2|113601.5|113551.5|113602|113552|113586.8|113536.8|25
1734584800000|2024-12-19 05:06:40|113599.3|113549.3|113595.2|113545.2|113603.3|113553.3|113593.7|113543.7|33
1734584810000|2024-12-19 05:06:50|113593.9|113543.9|113596.7|113546.7|113605.4|113555.4|113593.6|113543.6|34
1734584820000|2024-12-19 05:07:00|113599.2|113549.2|113603.6|113553.6|113606.4|113556.4|113594.4|113544.4|26
1734584830000|2024-12-19 05:07:10|113607.2|113557.2|113616.5|113566.5|113616.5|113566.5|113603|113553|15
1734584840000|2024-12-19 05:07:20|113613.6|113563.6|113619.5|113569.5|113619.5|113569.5|113610.9|113560.9|24
1734584850000|2024-12-19 05:07:30|113620.8|113570.8|113605.6|113555.6|113622.4|113572.4|113602.6|113552.6|20
1734584860000|2024-12-19 05:07:40|113605.7|113555.7|113604.8|113554.8|113606.1|113556.1|113593.9|113543.9|42
1734584870000|2024-12-19 05:07:50|113601.2|113551.2|113606.6|113556.6|113606.8|113556.8|113600.6|113550.6|15
1734584880000|2024-12-19 05:08:00|113609.3|113559.3|113602.6|113552.6|113609.3|113559.3|113599.9|113549.9|28
1734584890000|2024-12-19 05:08:10|113600|113550|113604.3|113554.3|113604.3|113554.3|113599.6|113549.6|11
1734584900000|2024-12-19 05:08:20|113601.8|113551.8|113602.5|113552.5|113607.6|113557.6|113595.3|113545.3|28
1734584910000|2024-12-19 05:08:30|113605|113555|113595.6|113545.6|113610.5|113560.5|113590.3|113540.3|15
1734584920000|2024-12-19 05:08:40|113592.6|113542.6|113600.8|113550.8|113604.8|113554.8|113592.6|113542.6|34
1734584930000|2024-12-19 05:08:50|113598.8|113548.8|113609.3|113559.3|113609.3|113559.3|113598.2|113548.2|20
1734584940000|2024-12-19 05:09:00|113605.2|113555.2|113613.9|113563.9|113617.1|113567.1|113602.9|113552.9|53
1734584950000|2024-12-19 05:09:10|113611.7|113561.7|113614.1|113564.1|113617.1|113567.1|113605.3|113555.3|34
1734584960000|2024-12-19 05:09:20|113614.8|113564.8|113620.6|113570.6|113622.7|113572.7|113614.8|113564.8|28
1734584970000|2024-12-19 05:09:30|113616.5|113566.5|113623.1|113573.1|113623.1|113573.1|113616.5|113566.5|7
1734584980000|2024-12-19 05:09:40|113623|113573|113623.5|113573.5|113631|113581|113616.8|113566.8|22
1734584990000|2024-12-19 05:09:50|113624.5|113574.5|113629.7|113579.7|113632.5|113582.5|113624|113574|31
1734585000000|2024-12-19 05:10:00|113629.5|113579.5|113630|113580|113630.1|113580.1|113622.9|113572.9|29
1734585010000|2024-12-19 05:10:10|113628.8|113578.8|113624.2|113574.2|113629.6|113579.6|113609.9|113559.9|27
1734585020000|2024-12-19 05:10:20|113624.1|113574.1|113627.3|113577.3|113628.2|113578.2|113617|113567|24
1734585030000|2024-12-19 05:10:30|113626.3|113576.3|113626.2|113576.2|113626.3|113576.3|113618|113568|33
1734585040000|2024-12-19 05:10:40|113627.1|113577.1|113621.8|113571.8|113627.8|113577.8|113620.3|113570.3|22
1734585050000|2024-12-19 05:10:50|113624|113574|113615.2|113565.2|113624|113574|113607.7|113557.7|28
1734585060000|2024-12-19 05:11:00|113616.7|113566.7|113615.2|113565.2|113617.2|113567.2|113606.8|113556.8|30
1734585070000|2024-12-19 05:11:10|113617.4|113567.4|113612.1|113562.1|113617.6|113567.6|113608.2|113558.2|36
1734585080000|2024-12-19 05:11:20|113611.9|113561.9|113615.4|113565.4|113617.1|113567.1|113604.7|113554.7|17
1734585090000|2024-12-19 05:11:30|113617.9|113567.9|113615.6|113565.6|113617.9|113567.9|113608.3|113558.3|14
1734585100000|2024-12-19 05:11:40|113612.6|113562.6|113601.4|113551.4|113617.8|113567.8|113592.8|113542.8|30
1734585110000|2024-12-19 05:11:50|113598.2|113548.2|113597.7|113547.7|113601.9|113551.9|113597.3|113547.3|14
1734585120000|2024-12-19 05:12:00|113600.5|113550.5|113588.1|113538.1|113600.9|113550.9|113587.5|113537.5|19
1734585130000|2024-12-19 05:12:10|113591.2|113541.2|113593.3|113543.3|113594.1|113544.1|113588.6|113538.6|18
1734585140000|2024-12-19 05:12:20|113590.3|113540.3|113594.2|113544.2|113596.6|113546.6|113584.4|113534.4|21
1734585150000|2024-12-19 05:12:30|113596.4|113546.4|113596.5|113546.5|113596.5|113546.5|113592.7|113542.7|6
1734585160000|2024-12-19 05:12:40|113594.7|113544.7|113588.2|113538.2|113597.1|113547.1|113584.9|113534.9|45
1734585170000|2024-12-19 05:12:50|113585.2|113535.2|113605.8|113555.8|113607.9|113557.9|113585.2|113535.2|35
1734585180000|2024-12-19 05:13:00|113604.6|113554.6|113609.2|113559.2|113617.7|113567.7|113603.9|113553.9|31
1734585190000|2024-12-19 05:13:10|113610.9|113560.9|113613.6|113563.6|113614.1|113564.1|113607.1|113557.1|20
1734585200000|2024-12-19 05:13:20|113614.8|113564.8|113584.8|113534.8|113614.8|113564.8|113582.5|113532.5|44
1734585210000|2024-12-19 05:13:30|113579.8|113529.8|113586.9|113536.9|113591.2|113541.2|113570.6|113520.6|35
1734585220000|2024-12-19 05:13:40|113586.7|113536.7|113582.9|113532.9|113587.5|113537.5|113578.7|113528.7|33
1734585230000|2024-12-19 05:13:50|113586.3|113536.3|113585|113535|113586.6|113536.6|113577.6|113527.6|22
1734585240000|2024-12-19 05:14:00|113585.3|113535.3|113584.8|113534.8|113586.4|113536.4|113580.8|113530.8|22
1734585250000|2024-12-19 05:14:10|113586.3|113536.3|113585|113535|113586.8|113536.8|113582.3|113532.3|20
1734585260000|2024-12-19 05:14:20|113583.2|113533.2|113593.5|113543.5|113593.5|113543.5|113583.2|113533.2|20
1734585270000|2024-12-19 05:14:30|113587.7|113537.7|113588|113538|113592.3|113542.3|113582.9|113532.9|9
1734585280000|2024-12-19 05:14:40|113584.8|113534.8|113586.9|113536.9|113586.9|113536.9|113583.3|113533.3|8
1734585290000|2024-12-19 05:14:50|113588.9|113538.9|113590.7|113540.7|113593.9|113543.9|113573.5|113523.5|26
1734585300000|2024-12-19 05:15:00|113587|113537|113563.8|113513.8|113588.7|113538.7|113563.8|113513.8|29
1734585310000|2024-12-19 05:15:10|113567.7|113517.7|113579.9|113529.9|113585.4|113535.4|113565|113515|43
1734585320000|2024-12-19 05:15:20|113581.9|113531.9|113584.1|113534.1|113584.1|113534.1|113577.5|113527.5|5
1734585330000|2024-12-19 05:15:30|113588|113538|113585.6|113535.6|113588.3|113538.3|113581.2|113531.2|12
1734585340000|2024-12-19 05:15:40|113582.9|113532.9|113579.4|113529.4|113585.6|113535.6|113573.1|113523.1|18
1734585350000|2024-12-19 05:15:50|113582.8|113532.8|113586.6|113536.6|113595|113545|113580.3|113530.3|29
1734585360000|2024-12-19 05:16:00|113587.8|113537.8|113596.2|113546.2|113598.4|113548.4|113579.7|113529.7|56
1734585370000|2024-12-19 05:16:10|113597.2|113547.2|113602.7|113552.7|113602.7|113552.7|113588|113538|39
1734585380000|2024-12-19 05:16:20|113601.9|113551.9|113615|113565|113615.6|113565.6|113590.8|113540.8|61
1734585390000|2024-12-19 05:16:30|113610.7|113560.7|113607.4|113557.4|113612.4|113562.4|113597.2|113547.2|19
1734585400000|2024-12-19 05:16:40|113603.9|113553.9|113598.5|113548.5|113611.1|113561.1|113596|113546|33
1734585410000|2024-12-19 05:16:50|113599.5|113549.5|113605.5|113555.5|113608|113558|113597.8|113547.8|26
1734585420000|2024-12-19 05:17:00|113601.6|113551.6|113599.7|113549.7|113609.6|113559.6|113596.9|113546.9|25
1734585430000|2024-12-19 05:17:10|113596.3|113546.3|113600|113550|113605.4|113555.4|113591.3|113541.3|27
1734585440000|2024-12-19 05:17:20|113597.5|113547.5|113598.5|113548.5|113601.6|113551.6|113588.5|113538.5|31
1734585450000|2024-12-19 05:17:30|113596.8|113546.8|113597|113547|113599.9|113549.9|113595.1|113545.1|8
1734585460000|2024-12-19 05:17:40|113596.5|113546.5|113610.9|113560.9|113613.7|113563.7|113596.5|113546.5|25
1734585470000|2024-12-19 05:17:50|113609.1|113559.1|113600|113550|113609.7|113559.7|113596.8|113546.8|51
1734585480000|2024-12-19 05:18:00|113596.2|113546.2|113606.7|113556.7|113615.3|113565.3|113595.3|113545.3|31
1734585490000|2024-12-19 05:18:10|113605.3|113555.3|113608.1|113558.1|113608.1|113558.1|113600|113550|12
1734585500000|2024-12-19 05:18:20|113604.7|113554.7|113603.3|113553.3|113608.4|113558.4|113599.5|113549.5|16
1734585510000|2024-12-19 05:18:30|113603.9|113553.9|113606.5|113556.5|113608.3|113558.3|113599.2|113549.2|30
1734585520000|2024-12-19 05:18:40|113606.7|113556.7|113613.1|113563.1|113618.6|113568.6|113606.7|113556.7|33
1734585530000|2024-12-19 05:18:50|113620|113570|113623.1|113573.1|113623.1|113573.1|113617|113567|34
1734585540000|2024-12-19 05:19:00|113623.2|113573.2|113612.6|113562.6|113623.2|113573.2|113608.8|113558.8|20
1734585550000|2024-12-19 05:19:10|113609.6|113559.6|113603|113553|113613|113563|113595.1|113545.1|27
1734585560000|2024-12-19 05:19:20|113609|113559|113594.3|113544.3|113612.1|113562.1|113584.8|113534.8|44
1734585570000|2024-12-19 05:19:30|113593|113543|113580.9|113530.9|113594.3|113544.3|113578.5|113528.5|39
1734585580000|2024-12-19 05:19:40|113581.5|113531.5|113581.8|113531.8|113583.2|113533.2|113579|113529|36
1734585590000|2024-12-19 05:19:50|113579.3|113529.3|113584.5|113534.5|113584.5|113534.5|113578.7|113528.7|16
1734585600000|2024-12-19 05:20:00|113582.5|113532.5|113585.3|113535.3|113585.3|113535.3|113578|113528|23
1734585610000|2024-12-19 05:20:10|113585.9|113535.9|113581.2|113531.2|113588|113538|113576.5|113526.5|49
1734585620000|2024-12-19 05:20:20|113581.1|113531.1|113579.6|113529.6|113582.3|113532.3|113571.9|113521.9|34
1734585630000|2024-12-19 05:20:30|113579.8|113529.8|113573.4|113523.4|113579.8|113529.8|113567.5|113517.5|39
1734585640000|2024-12-19 05:20:40|113578.7|113528.7|113569.6|113519.6|113582.8|113532.8|113565.5|113515.5|38
1734585650000|2024-12-19 05:20:50|113568.1|113518.1|113568.3|113518.3|113581.2|113531.2|113568.1|113518.1|41
1734585660000|2024-12-19 05:21:00|113574.3|113524.3|113572.9|113522.9|113574.8|113524.8|113564.3|113514.3|65
1734585670000|2024-12-19 05:21:10|113570.5|113520.5|113572.4|113522.4|113578.6|113528.6|113570.5|113520.5|52
1734585680000|2024-12-19 05:21:20|113571|113521|113573|113523|113578.8|113528.8|113565.1|113515.1|59
1734585690000|2024-12-19 05:21:30|113570.3|113520.3|113572.5|113522.5|113575.6|113525.6|113563.8|113513.8|65
1734585700000|2024-12-19 05:21:40|113573|113523|113577.2|113527.2|113577.2|113527.2|113564.1|113514.1|46
1734585710000|2024-12-19 05:21:50|113574.9|113524.9|113568.8|113518.8|113580.4|113530.4|113559.7|113509.7|41
1734585720000|2024-12-19 05:22:00|113566.2|113516.2|113568.1|113518.1|113573.6|113523.6|113564.5|113514.5|59
1734585730000|2024-12-19 05:22:10|113569.2|113519.2|113567.8|113517.8|113572.7|113522.7|113564.6|113514.6|28
1734585740000|2024-12-19 05:22:20|113568.4|113518.4|113564.7|113514.7|113577.3|113527.3|113564.7|113514.7|61
1734585750000|2024-12-19 05:22:30|113569.8|113519.8|113560|113510|113571.6|113521.6|113555.1|113505.1|50
1734585760000|2024-12-19 05:22:40|113559.5|113509.5|113546.3|113496.3|113559.5|113509.5|113527.6|113477.6|56
1734585770000|2024-12-19 05:22:50|113547.3|113497.3|113566.9|113516.9|113570.4|113520.4|113543.3|113493.3|58
1734585780000|2024-12-19 05:23:00|113560.8|113510.8|113559.8|113509.8|113569.4|113519.4|113548.5|113498.5|57
1734585790000|2024-12-19 05:23:10|113556.8|113506.8|113561.7|113511.7|113563.1|113513.1|113547.6|113497.6|29
1734585800000|2024-12-19 05:23:20|113553.5|113503.5|113552.2|113502.2|113554.5|113504.5|113532.4|113482.4|41
1734585810000|2024-12-19 05:23:30|113550.4|113500.4|113554.4|113504.4|113554.4|113504.4|113537.8|113487.8|29
1734585820000|2024-12-19 05:23:40|113551.1|113501.1|113523.8|113473.8|113554.8|113504.8|113521.7|113471.7|51
1734585830000|2024-12-19 05:23:50|113523|113473|113512|113462|113526|113476|113503.9|113453.9|67
1734585840000|2024-12-19 05:24:00|113504.8|113454.8|113503.5|113453.5|113525.5|113491.7|113503.5|113453.5|63
1734585850000|2024-12-19 05:24:10|113502.5|113452.5|113512.2|113462.2|113526|113476|113502.5|113452.5|57
1734585860000|2024-12-19 05:24:20|113517.1|113467.1|113514.9|113464.9|113523.5|113473.5|113507.2|113457.2|69
1734585870000|2024-12-19 05:24:30|113511.2|113461.2|113524|113474|113524.5|113474.5|113511.2|113461.2|63
1734585880000|2024-12-19 05:24:40|113520.9|113470.9|113511|113461|113525|113475|113509|113459|40
1734585890000|2024-12-19 05:24:50|113513.2|113463.2|113517.4|113467.4|113519.6|113469.6|113505.4|113455.4|46
1734585900000|2024-12-19 05:25:00|113514.5|113464.5|113509.9|113459.9|113520|113470|113502.1|113452.1|53
1734585910000|2024-12-19 05:25:10|113508.6|113458.6|113511.1|113461.1|113520|113470|113502.7|113452.7|58
1734585920000|2024-12-19 05:25:20|113512.5|113462.5|113518.6|113468.6|113519.2|113469.2|113501.3|113451.3|44
1734585930000|2024-12-19 05:25:30|113514.3|113464.3|113505.7|113455.7|113526.7|113476.7|113503.8|113453.8|49
1734585940000|2024-12-19 05:25:40|113509.4|113459.4|113506.6|113456.6|113525.4|113475.4|113500.1|113450.1|63
1734585950000|2024-12-19 05:25:50|113503.3|113453.3|113506.2|113456.2|113517.2|113467.2|113503|113453|64
1734585960000|2024-12-19 05:26:00|113505.8|113455.8|113509.8|113459.8|113512.5|113462.5|113499.3|113449.3|50
1734585970000|2024-12-19 05:26:10|113506.1|113456.1|113494.9|113444.9|113513.1|113463.1|113494.9|113444.9|54
1734585980000|2024-12-19 05:26:20|113497.8|113447.8|113485.2|113435.2|113499|113449|113474.8|113424.8|63
1734585990000|2024-12-19 05:26:30|113482.1|113432.1|113481|113431|113492.5|113442.5|113463.2|113413.2|71
1734586000000|2024-12-19 05:26:40|113474.5|113424.5|113475.2|113425.2|113484.1|113434.1|113460.8|113410.8|59
1734586010000|2024-12-19 05:26:50|113473.9|113423.9|113460.8|113410.8|113473.9|113423.9|113455.4|113405.4|65
1734586020000|2024-12-19 05:27:00|113458.8|113408.8|113474|113424|113477.2|113427.2|113454|113404|42
1734586030000|2024-12-19 05:27:10|113469.7|113419.7|113476.3|113426.3|113483.8|113433.8|113467.7|113417.7|32
1734586040000|2024-12-19 05:27:20|113476.8|113426.8|113484|113434|113486.1|113436.1|113475.5|113425.5|45
1734586050000|2024-12-19 05:27:30|113481.7|113431.7|113485.4|113435.4|113488.8|113438.8|113478.7|113428.7|36
1734586060000|2024-12-19 05:27:40|113488.2|113438.2|113499.6|113449.6|113499.9|113449.9|113487.1|113437.1|40
1734586070000|2024-12-19 05:27:50|113496.5|113446.5|113495.6|113445.6|113501.6|113451.6|113491.4|113441.4|20
1734586080000|2024-12-19 05:28:00|113497.5|113447.5|113508.4|113458.4|113509.4|113459.4|113494.5|113444.5|47
1734586090000|2024-12-19 05:28:10|113505.6|113455.6|113503.3|113453.3|113512.6|113462.6|113503.3|113453.3|44
1734586100000|2024-12-19 05:28:20|113507.4|113457.4|113505.4|113455.4|113511.3|113461.3|113501.4|113451.4|42
1734586110000|2024-12-19 05:28:30|113502.6|113452.6|113488.1|113438.1|113505.1|113455.1|113485.5|113435.5|24
1734586120000|2024-12-19 05:28:40|113489.7|113439.7|113491.2|113441.2|113494.7|113444.7|113487.7|113437.7|29
1734586130000|2024-12-19 05:28:50|113493|113443|113493.6|113443.6|113497.8|113447.8|113490.8|113440.8|32
1734586140000|2024-12-19 05:29:00|113498.2|113448.2|113491.3|113441.3|113498.2|113448.2|113486.7|113436.7|41
1734586150000|2024-12-19 05:29:10|113491.6|113441.6|113498.3|113448.3|113503.8|113453.8|113487.7|113437.7|40
1734586160000|2024-12-19 05:29:20|113497.6|113447.6|113493.3|113443.3|113498.7|113448.7|113491.8|113441.8|17
1734586170000|2024-12-19 05:29:30|113494|113444|113493|113443|113494.2|113444.2|113487.8|113437.8|20
1734586180000|2024-12-19 05:29:40|113491|113441|113494.7|113444.7|113498.4|113448.4|113489.6|113439.6|39
1734586190000|2024-12-19 05:29:50|113494.5|113444.5|113490.9|113440.9|113499.8|113449.8|113490.8|113440.8|46
1734586200000|2024-12-19 05:30:00|113494.3|113444.3|113477.2|113427.2|113494.3|113444.3|113473.7|113423.7|46
1734586210000|2024-12-19 05:30:10|113482.9|113432.9|113472.4|113422.4|113486.2|113438.4|113463.4|113417.5|36
1734586220000|2024-12-19 05:30:20|113485.5|113435.5|113468.2|113443.2|113486.8|113448.9|113464.4|113426.2|29
1734586230000|2024-12-19 05:30:30|113467.2|113442.2|113492.4|113442.4|113499.6|113449.6|113467.2|113428.7|35
1734586240000|2024-12-19 05:30:40|113491.4|113441.4|113493.8|113443.8|113493.8|113451.6|113469.7|113433.4|28
1734586250000|2024-12-19 05:30:50|113488.1|113438.1|113490.7|113440.7|113496.2|113446.2|113479|113429|38
1734586260000|2024-12-19 05:31:00|113471.6|113446.6|113481.9|113431.9|113484.7|113449.6|113469.2|113431.9|10
1734586270000|2024-12-19 05:31:10|113485.8|113435.8|113470.1|113445.1|113489.9|113447.2|113465.1|113430.2|25
1734586280000|2024-12-19 05:31:20|113472.4|113447.4|113488.2|113438.2|113501.8|113456.3|113472.4|113433.9|52
1734586290000|2024-12-19 05:31:30|113497.4|113447.4|113491.2|113441.2|113497.4|113447.4|113479.4|113429.4|21
1734586300000|2024-12-19 05:31:40|113492.9|113442.9|113484.4|113434.4|113494.1|113450.7|113470.2|113433.1|18
1734586310000|2024-12-19 05:31:50|113487.6|113437.6|113457.3|113407.3|113489.3|113448.1|113457.3|113407.3|43
1734586320000|2024-12-19 05:32:00|113458.8|113408.8|113449.4|113424.4|113472.9|113432.7|113442.8|113408|27
1734586330000|2024-12-19 05:32:10|113453.6|113428.6|113475.5|113425.5|113495.2|113450.7|113453.6|113420.6|37
1734586340000|2024-12-19 05:32:20|113475.9|113425.9|113472|113422|113485.3|113435.3|113459.1|113409.1|41
1734586350000|2024-12-19 05:32:30|113480.4|113430.4|113478|113428|113481.7|113431.7|113467.1|113417.1|33
1734586360000|2024-12-19 05:32:40|113477.9|113427.9|113473.8|113423.8|113479|113429|113470.5|113420.5|31
1734586370000|2024-12-19 05:32:50|113471.3|113421.3|113475.5|113425.5|113475.5|113425.5|113465.5|113415.5|52
1734586380000|2024-12-19 05:33:00|113477.4|113427.4|113448|113423|113478|113431|113447|113409.4|37
1734586390000|2024-12-19 05:33:10|113451.2|113426.2|113477.5|113427.5|113491.1|113447.1|113451.2|113422.8|38
1734586400000|2024-12-19 05:33:20|113484.2|113434.2|113468.4|113418.4|113484.2|113442.5|113455.8|113412.4|31
1734586410000|2024-12-19 05:33:30|113465.3|113415.3|113469.6|113419.6|113480.3|113430.3|113452.2|113415.3|33
1734586420000|2024-12-19 05:33:40|113470.8|113420.8|113461.6|113436.6|113487.1|113437.1|113461.1|113417|18
1734586430000|2024-12-19 05:33:50|113465.7|113440.7|113462.5|113437.5|113481.5|113440.7|113456.8|113424.2|16
1734586440000|2024-12-19 05:34:00|113474.6|113424.6|113467.2|113417.2|113489.5|113439.5|113466|113416|32
1734586450000|2024-12-19 05:34:10|113469.8|113419.8|113474.5|113424.5|113483.7|113433.7|113467.4|113417.4|45
1734586460000|2024-12-19 05:34:20|113476.1|113426.1|113487.7|113437.7|113497.1|113447.1|113474.1|113424.1|47
1734586470000|2024-12-19 05:34:30|113492.3|113442.3|113491.6|113441.6|113493.7|113443.7|113485.9|113435.9|31
1734586480000|2024-12-19 05:34:40|113492.4|113442.4|113494.1|113444.1|113500.6|113450.6|113487.9|113437.9|56
1734586490000|2024-12-19 05:34:50|113497.5|113447.5|113498.5|113448.5|113503.8|113453.8|113485.3|113435.3|57
1734586500000|2024-12-19 05:35:00|113498.2|113448.2|113497.7|113447.7|113499.1|113449.1|113490.2|113440.2|16
1734586510000|2024-12-19 05:35:10|113490|113440|113501.6|113451.6|113504.2|113454.2|113487.5|113437.5|41
1734586520000|2024-12-19 05:35:20|113508.5|113458.5|113500.4|113450.4|113521.2|113471.2|113500.4|113450.4|43
1734586530000|2024-12-19 05:35:30|113500.1|113450.1|113504.1|113454.1|113505.2|113455.2|113496.7|113446.7|36
1734586540000|2024-12-19 05:35:40|113500.6|113450.6|113504.1|113454.1|113507.3|113457.3|113497.6|113447.6|52
1734586550000|2024-12-19 05:35:50|113502.2|113452.2|113504.4|113454.4|113508|113458|113499.3|113449.3|40
1734586560000|2024-12-19 05:36:00|113504.1|113454.1|113510.6|113460.6|113517.2|113467.2|113501.9|113451.9|30
1734586570000|2024-12-19 05:36:10|113509.1|113459.1|113507.4|113457.4|113513.7|113463.7|113503.7|113453.7|35
1734586580000|2024-12-19 05:36:20|113507.6|113457.6|113509.2|113459.2|113511.9|113461.9|113501.6|113451.6|19
1734586590000|2024-12-19 05:36:30|113506.3|113456.3|113516.6|113466.6|113523|113473|113502.4|113452.4|45
1734586600000|2024-12-19 05:36:40|113518|113468|113516.4|113466.4|113522.1|113472.1|113510|113460|42
1734586610000|2024-12-19 05:36:50|113516.8|113466.8|113506.7|113456.7|113520.1|113470.1|113505.2|113455.2|35
1734586620000|2024-12-19 05:37:00|113503.9|113453.9|113504.9|113454.9|113509.3|113459.3|113501.1|113451.1|22
1734586630000|2024-12-19 05:37:10|113504.3|113454.3|113512.3|113462.3|113525.5|113475.5|113502.8|113452.8|35
1734586640000|2024-12-19 05:37:20|113514.5|113464.5|113512.8|113462.8|113515.4|113465.4|113506.9|113456.9|38
1734586650000|2024-12-19 05:37:30|113510|113460|113498.2|113448.2|113510.9|113460.9|113498.2|113448.2|35
1734586660000|2024-12-19 05:37:40|113501.2|113451.2|113507.9|113457.9|113507.9|113457.9|113496.8|113446.8|32
1734586670000|2024-12-19 05:37:50|113507.2|113457.2|113506.9|113456.9|113513|113463|113503.9|113453.9|46
1734586680000|2024-12-19 05:38:00|113508.4|113458.4|113509.9|113459.9|113514.5|113464.5|113502.8|113452.8|43
1734586690000|2024-12-19 05:38:10|113511.4|113461.4|113513.2|113463.2|113516.3|113466.3|113506.7|113456.7|44
1734586700000|2024-12-19 05:38:20|113512.2|113462.2|113512|113462|113514.2|113464.2|113507.1|113457.1|58
1734586710000|2024-12-19 05:38:30|113508.3|113458.3|113511.6|113461.6|113517.8|113467.8|113505|113455|52
1734586720000|2024-12-19 05:38:40|113511.1|113461.1|113513.6|113463.6|113514.5|113464.5|113506.7|113456.7|40
1734586730000|2024-12-19 05:38:50|113510.1|113460.1|113507.2|113457.2|113513.4|113463.4|113504|113454|46
1734586740000|2024-12-19 05:39:00|113511.6|113461.6|113511.5|113461.5|113516|113466|113505.3|113455.3|48
1734586750000|2024-12-19 05:39:10|113513.1|113463.1|113521.4|113471.4|113521.6|113471.6|113499.4|113449.4|35
1734586760000|2024-12-19 05:39:20|113520.2|113470.2|113511.1|113461.1|113521.7|113471.7|113507.7|113457.7|44
1734586770000|2024-12-19 05:39:30|113512.6|113462.6|113514.5|113464.5|113524.4|113474.4|113501.5|113451.5|49
1734586780000|2024-12-19 05:39:40|113509.6|113459.6|113496.8|113446.8|113511.6|113461.6|113496.8|113446.8|50
1734586790000|2024-12-19 05:39:50|113497.1|113447.1|113503.1|113453.1|113508.8|113458.8|113497.1|113447.1|44
1734586800000|2024-12-19 05:40:00|113502.3|113452.3|113490.8|113440.8|113504.7|113454.7|113486.3|113436.3|21
1734586810000|2024-12-19 05:40:10|113488.9|113438.9|113493|113443|113497.9|113447.9|113485.8|113435.8|48
1734586820000|2024-12-19 05:40:20|113496.8|113446.8|113492.6|113442.6|113497.4|113447.4|113490.1|113440.1|42
1734586830000|2024-12-19 05:40:30|113492.4|113442.4|113521.2|113471.2|113521.2|113471.2|113492.4|113442.4|53
1734586840000|2024-12-19 05:40:40|113519.9|113469.9|113526.3|113476.3|113527.9|113477.9|113514.3|113464.3|46
1734586850000|2024-12-19 05:40:50|113522|113472|113524.3|113474.3|113529|113479|113519.4|113469.4|30
1734586860000|2024-12-19 05:41:00|113525.9|113475.9|113540.3|113490.3|113547.8|113497.8|113523.6|113473.6|49
1734586870000|2024-12-19 05:41:10|113537.1|113487.1|113546.1|113496.1|113547.5|113497.5|113536|113486|34
1734586880000|2024-12-19 05:41:20|113544.6|113494.6|113539.8|113489.8|113549.8|113499.8|113535.8|113485.8|34
1734586890000|2024-12-19 05:41:30|113542.9|113492.9|113548.6|113498.6|113548.6|113498.6|113539.2|113489.2|32
1734586900000|2024-12-19 05:41:40|113547.1|113497.1|113540.6|113490.6|113548.3|113498.3|113538.1|113488.1|33
1734586910000|2024-12-19 05:41:50|113542.9|113492.9|113544.5|113494.5|113545.5|113495.5|113538.9|113488.9|29
1734586920000|2024-12-19 05:42:00|113544.7|113494.7|113531.2|113481.2|113546.7|113496.7|113531.2|113481.2|44
1734586930000|2024-12-19 05:42:10|113532.3|113482.3|113527.5|113477.5|113538.5|113488.5|113526.5|113476.5|37
1734586940000|2024-12-19 05:42:20|113524.2|113474.2|113537.4|113487.4|113538.7|113488.7|113522.4|113472.4|46
1734586950000|2024-12-19 05:42:30|113538.6|113488.6|113539.8|113489.8|113541.3|113491.3|113533.3|113483.3|32
1734586960000|2024-12-19 05:42:40|113540|113490|113528.1|113478.1|113540.3|113490.3|113525.3|113475.3|22
1734586970000|2024-12-19 05:42:50|113532.6|113482.6|113521.9|113471.9|113536.7|113486.7|113521.9|113471.9|35
1734586980000|2024-12-19 05:43:00|113532.4|113482.4|113522.7|113472.7|113533|113483|113519.6|113469.6|33
1734586990000|2024-12-19 05:43:10|113524.7|113474.7|113522.8|113472.8|113525.7|113475.7|113519.3|113469.3|42
1734587000000|2024-12-19 05:43:20|113523|113473|113522.2|113472.2|113527.7|113477.7|113519.3|113469.3|33
1734587010000|2024-12-19 05:43:30|113523.5|113473.5|113524.4|113474.4|113526.4|113476.4|113520.9|113470.9|26
1734587020000|2024-12-19 05:43:40|113525.7|113475.7|113524.7|113474.7|113526.1|113476.1|113520|113470|38
1734587030000|2024-12-19 05:43:50|113527|113477|113521.1|113471.1|113527|113477|113519.4|113469.4|17
1734587040000|2024-12-19 05:44:00|113522.8|113472.8|113521.5|113471.5|113525.8|113475.8|113518.9|113468.9|29
1734587050000|2024-12-19 05:44:10|113522.9|113472.9|113520.7|113470.7|113525.7|113475.7|113519.6|113469.6|42
1734587060000|2024-12-19 05:44:20|113523|113473|113521.8|113471.8|113525.5|113475.5|113519.1|113469.1|34
1734587070000|2024-12-19 05:44:30|113521.6|113471.6|113521.8|113471.8|113521.8|113471.8|113521.6|113471.6|2
1734587080000|2024-12-19 05:44:40|113521.9|113471.9|113522.9|113472.9|113526.2|113476.2|113521.4|113471.4|13
1734587090000|2024-12-19 05:44:50|113522.8|113472.8|113519|113469|113523.9|113473.9|113517.9|113467.9|19
1734587100000|2024-12-19 05:45:00|113519.3|113469.3|113525.2|113475.2|113527.7|113477.7|113516.7|113466.7|58
1734587110000|2024-12-19 05:45:10|113522.2|113472.2|113522.4|113472.4|113527.5|113477.5|113518.7|113468.7|43
1734587120000|2024-12-19 05:45:20|113520.3|113470.3|113525.7|113475.7|113527.2|113477.2|113519|113469|43
1734587130000|2024-12-19 05:45:30|113525.3|113475.3|113522.7|113472.7|113528|113478|113517.5|113467.5|45
1734587140000|2024-12-19 05:45:40|113522.6|113472.6|113523.6|113473.6|113526|113476|113520.5|113470.5|45
1734587150000|2024-12-19 05:45:50|113524.8|113474.8|113525.3|113475.3|113528.3|113478.3|113513.8|113463.8|45
1734587160000|2024-12-19 05:46:00|113524.9|113474.9|113517.6|113467.6|113535.1|113485.1|113514.2|113464.2|49
1734587170000|2024-12-19 05:46:10|113518.1|113468.1|113516.6|113466.6|113520.1|113470.1|113508.6|113458.6|57
1734587180000|2024-12-19 05:46:20|113515.3|113465.3|113520.1|113470.1|113520.1|113470.1|113511.2|113461.2|39
1734587190000|2024-12-19 05:46:30|113514.1|113464.1|113521.8|113471.8|113524.7|113474.7|113509.9|113459.9|35
1734587200000|2024-12-19 05:46:40|113521.9|113471.9|113528.2|113478.2|113539.7|113489.7|113520.6|113470.6|49
1734587210000|2024-12-19 05:46:50|113527.8|113477.8|113517.8|113467.8|113535.7|113485.7|113517.8|113467.8|50
1734587220000|2024-12-19 05:47:00|113521.8|113471.8|113530.1|113480.1|113530.1|113480.1|113516.8|113466.8|49
1734587230000|2024-12-19 05:47:10|113529.6|113479.6|113527|113477|113535.8|113485.8|113523.2|113473.2|23
1734587240000|2024-12-19 05:47:20|113529.5|113479.5|113540.2|113490.2|113542.8|113492.8|113526.2|113476.2|47
1734587250000|2024-12-19 05:47:30|113539.4|113489.4|113540.6|113490.6|113544.1|113494.1|113538|113488|25
1734587260000|2024-12-19 05:47:40|113539.4|113489.4|113541.5|113491.5|113548.9|113498.9|113535.9|113485.9|35
1734587270000|2024-12-19 05:47:50|113541.8|113491.8|113548.7|113498.7|113551|113501|113541.8|113491.8|15
1734587280000|2024-12-19 05:48:00|113541.5|113491.5|113543.2|113493.2|113550.2|113500.2|113541.5|113491.5|33
1734587290000|2024-12-19 05:48:10|113544.8|113494.8|113554.7|113504.7|113562.3|113512.3|113544.5|113494.5|49
1734587300000|2024-12-19 05:48:20|113555.7|113505.7|113568.5|113518.5|113571|113521|113555.7|113505.7|43
1734587310000|2024-12-19 05:48:30|113568.7|113518.7|113570.6|113520.6|113574.7|113524.7|113556|113506|46
1734587320000|2024-12-19 05:48:40|113573.7|113523.7|113545.7|113520.7|113573.7|113525.9|113544.5|113504.8|28
1734587330000|2024-12-19 05:48:50|113547.9|113522.9|113565.6|113515.6|113578|113529.9|113544.1|113508.7|50
1734587340000|2024-12-19 05:49:00|113568.3|113518.3|113557.2|113507.2|113574.5|113524.5|113552.8|113502.8|41
1734587350000|2024-12-19 05:49:10|113557.6|113507.6|113557.9|113507.9|113562|113512|113557.6|113507.6|9
1734587360000|2024-12-19 05:49:20|113559.9|113509.9|113558.2|113508.2|113562.5|113512.5|113546.8|113496.8|36
1734587370000|2024-12-19 05:49:30|113557.2|113507.2|113541.8|113491.8|113564.7|113514.7|113540.8|113490.8|46
1734587380000|2024-12-19 05:49:40|113540.9|113490.9|113528.9|113503.9|113540.9|113507.7|113528.9|113490.9|3
1734587390000|2024-12-19 05:49:50|113533|113508|113566.9|113516.9|113574.6|113524.6|113529|113498.8|54
1734587400000|2024-12-19 05:50:00|113568.1|113518.1|113551.3|113501.3|113577.8|113527.8|113543.3|113496.5|34
1734587410000|2024-12-19 05:50:10|113553.4|113503.4|113547.6|113497.6|113565.8|113515.8|113545|113495|20
1734587420000|2024-12-19 05:50:20|113548.3|113498.3|113548.6|113498.6|113570.5|113520.5|113548.3|113498.3|36
1734587430000|2024-12-19 05:50:30|113551.4|113501.4|113571.3|113521.3|113573|113523|113547.2|113497.2|38
1734587440000|2024-12-19 05:50:40|113571|113521|113569.9|113519.9|113578.1|113528.1|113555.3|113505.3|39
1734587450000|2024-12-19 05:50:50|113569.5|113519.5|113563.7|113513.7|113572.8|113522.8|113561.9|113511.9|44
1734587460000|2024-12-19 05:51:00|113561.7|113511.7|113580|113530|113580|113530|113560.7|113510.7|35
1734587470000|2024-12-19 05:51:10|113578.4|113528.4|113577.4|113527.4|113584.2|113534.2|113564.4|113514.4|43
1734587480000|2024-12-19 05:51:20|113576.9|113526.9|113573.3|113523.3|113582.7|113532.7|113571.5|113521.5|42
1734587490000|2024-12-19 05:51:30|113576.6|113526.6|113575.8|113525.8|113583.8|113533.8|113572.5|113522.5|32
1734587500000|2024-12-19 05:51:40|113573.5|113523.5|113576.6|113526.6|113580.4|113530.4|113573.5|113523.5|31
1734587510000|2024-12-19 05:51:50|113578.3|113528.3|113577.7|113527.7|113586|113536|113571.5|113521.5|34
1734587520000|2024-12-19 05:52:00|113580.1|113530.1|113580.8|113530.8|113587.1|113537.1|113573.8|113523.8|50
1734587530000|2024-12-19 05:52:10|113582.8|113532.8|113576.6|113526.6|113585.3|113535.3|113563.7|113513.7|49
1734587540000|2024-12-19 05:52:20|113575|113525|113561.9|113511.9|113575|113525|113555.4|113505.4|56
1734587550000|2024-12-19 05:52:30|113567.3|113517.3|113575.7|113525.7|113575.7|113525.7|113555.8|113505.8|44
1734587560000|2024-12-19 05:52:40|113572.7|113522.7|113577.3|113527.3|113587.3|113537.3|113563.7|113513.7|35
1734587570000|2024-12-19 05:52:50|113572.8|113522.8|113579.6|113529.6|113594.3|113544.3|113567.8|113517.8|50
1734587580000|2024-12-19 05:53:00|113578.9|113528.9|113581.1|113531.1|113606.5|113556.5|113577.8|113527.8|51
1734587590000|2024-12-19 05:53:10|113587.5|113537.5|113608.9|113558.9|113611.5|113561.5|113581.3|113534.8|47
1734587600000|2024-12-19 05:53:20|113607.6|113557.6|113609.4|113559.4|113614.7|113564.7|113584.6|113534.6|55
1734587610000|2024-12-19 05:53:30|113602.2|113552.2|113612|113562|113612.3|113562.3|113593.2|113543.2|40
1734587620000|2024-12-19 05:53:40|113609.4|113559.4|113596.3|113546.3|113613|113563|113592.4|113542.4|34
1734587630000|2024-12-19 05:53:50|113597.2|113547.2|113593.2|113543.2|113611.5|113561.5|113590.3|113540.3|30
1734587640000|2024-12-19 05:54:00|113593.1|113543.1|113596.9|113546.9|113611.5|113561.5|113589.9|113539.9|35
1734587650000|2024-12-19 05:54:10|113593.5|113543.5|113610.5|113560.5|113612.2|113562.2|113590.1|113540.1|40
1734587660000|2024-12-19 05:54:20|113606.5|113556.5|113596.6|113546.6|113613.4|113563.4|113592.6|113542.6|43
1734587670000|2024-12-19 05:54:30|113599.7|113549.7|113590.6|113540.6|113609|113559|113586|113536|55
1734587680000|2024-12-19 05:54:40|113591.3|113541.3|113595.2|113545.2|113607.6|113557.6|113589|113539|43
1734587690000|2024-12-19 05:54:50|113590|113540|113573.2|113523.2|113605.5|113555.5|113571.5|113521.5|58
1734587700000|2024-12-19 05:55:00|113571.3|113521.3|113550.2|113500.2|113575.5|113525.5|113548.4|113498.4|48
1734587710000|2024-12-19 05:55:10|113546.6|113496.6|113547.3|113497.3|113563.3|113513.3|113546.3|113496.3|49
1734587720000|2024-12-19 05:55:20|113552.1|113502.1|113548.1|113498.1|113566.4|113516.4|113547.2|113497.2|24
1734587730000|2024-12-19 05:55:30|113548.6|113498.6|113567.1|113517.1|113578.3|113528.3|113547.5|113497.5|50
1734587740000|2024-12-19 05:55:40|113567.4|113517.4|113559.8|113509.8|113576.8|113526.8|113555|113505|39
1734587750000|2024-12-19 05:55:50|113559.7|113509.7|113565.3|113515.3|113575.5|113525.5|113557.4|113507.4|55
1734587760000|2024-12-19 05:56:00|113569.7|113519.7|113563.8|113513.8|113577.6|113527.6|113550|113500|42
1734587770000|2024-12-19 05:56:10|113558.2|113508.2|113554.5|113504.5|113571.1|113521.1|113552.3|113502.3|52
1734587780000|2024-12-19 05:56:20|113557.4|113507.4|113555.3|113505.3|113572.8|113522.8|113545.1|113495.1|52
1734587790000|2024-12-19 05:56:30|113555.1|113505.1|113545.4|113495.4|113555.1|113505.1|113536.7|113486.7|32
1734587800000|2024-12-19 05:56:40|113543.4|113493.4|113530.6|113480.6|113549.8|113499.8|113528.2|113478.2|50
1734587810000|2024-12-19 05:56:50|113533.1|113483.1|113538.8|113488.8|113543.1|113493.1|113526.9|113476.9|43
1734587820000|2024-12-19 05:57:00|113540.8|113490.8|113516.8|113466.8|113541.1|113491.1|113513.1|113463.1|56
1734587830000|2024-12-19 05:57:10|113522.9|113472.9|113517.5|113467.5|113537.5|113487.5|113509.5|113459.5|33
1734587840000|2024-12-19 05:57:20|113515.1|113465.1|113514|113464|113529.6|113479.6|113513.5|113463.5|23
1734587850000|2024-12-19 05:57:30|113512.9|113462.9|113524.5|113474.5|113524.5|113474.5|113511|113461|13
1734587860000|2024-12-19 05:57:40|113525.7|113475.7|113511.3|113461.3|113527.4|113477.4|113509.5|113459.5|32
1734587870000|2024-12-19 05:57:50|113515.5|113465.5|113516.4|113466.4|113532.9|113482.9|113511.5|113461.5|20
1734587880000|2024-12-19 05:58:00|113516.5|113466.5|113547.4|113497.4|113548.9|113498.9|113514.9|113464.9|37
1734587890000|2024-12-19 05:58:10|113547.8|113497.8|113552.2|113502.2|113554.1|113504.1|113538.1|113488.1|44
1734587900000|2024-12-19 05:58:20|113554.2|113504.2|113552|113502|113556.7|113506.7|113540.7|113490.7|36
1734587910000|2024-12-19 05:58:30|113549|113499|113532.7|113482.7|113551.6|113501.6|113523.4|113473.4|52
1734587920000|2024-12-19 05:58:40|113531.1|113481.1|113535.5|113485.5|113535.5|113485.5|113521.2|113471.2|48
1734587930000|2024-12-19 05:58:50|113545.2|113495.2|113537.7|113487.7|113550.2|113500.2|113534.4|113484.4|42
1734587940000|2024-12-19 05:59:00|113541.3|113491.3|113544.3|113494.3|113552|113502|113533.3|113483.3|53
1734587950000|2024-12-19 05:59:10|113544.9|113494.9|113538.8|113488.8|113545.6|113495.6|113533.1|113483.1|39
1734587960000|2024-12-19 05:59:20|113534.6|113484.6|113537.7|113487.7|113537.7|113487.7|113527|113477|37
1734587970000|2024-12-19 05:59:30|113532.7|113482.7|113529.5|113479.5|113535.6|113485.6|113526.1|113476.1|50
1734587980000|2024-12-19 05:59:40|113527.5|113477.5|113516.6|113466.6|113530|113480|113512.1|113462.1|26
1734587990000|2024-12-19 05:59:50|113514.5|113464.5|113515|113465|113522.9|113472.9|113509.2|113459.2|31
1734588000000|2024-12-19 06:00:00|113512.9|113462.9|113540.8|113490.8|113544|113494|113502.6|113462.9|47
1734588010000|2024-12-19 06:00:10|113540.9|113490.9|113551.4|113501.4|113554.4|113504.4|113533.2|113483.2|51
1734588020000|2024-12-19 06:00:20|113551.6|113501.6|113532.1|113482.1|113552.8|113502.8|113526.3|113476.3|42
1734588030000|2024-12-19 06:00:30|113530.6|113480.6|113519.5|113469.5|113536.5|113486.5|113516.2|113466.2|41
1734588040000|2024-12-19 06:00:40|113519.9|113469.9|113517.6|113467.6|113529.2|113479.2|113512.5|113462.5|35
1734588050000|2024-12-19 06:00:50|113515|113465|113517.6|113467.6|113530.1|113480.1|113514.7|113464.7|46
1734588060000|2024-12-19 06:01:00|113518.7|113468.7|113547.1|113497.1|113547.1|113497.1|113516.1|113466.1|45
1734588070000|2024-12-19 06:01:10|113545.9|113495.9|113549.3|113499.3|113551.6|113501.6|113541.4|113491.4|40
1734588080000|2024-12-19 06:01:20|113549.1|113499.1|113547.6|113497.6|113553.8|113503.8|113539.8|113489.8|25
1734588090000|2024-12-19 06:01:30|113548.5|113498.5|113555.7|113505.7|113557.8|113507.8|113543.3|113493.3|44
1734588100000|2024-12-19 06:01:40|113553.7|113503.7|113550|113500|113559.8|113509.8|113546.4|113496.4|43
1734588110000|2024-12-19 06:01:50|113551.5|113501.5|113543.4|113493.4|113551.9|113501.9|113543.4|113493.4|21
1734588120000|2024-12-19 06:02:00|113546|113496|113567.9|113517.9|113569.9|113519.9|113542.9|113492.9|44
1734588130000|2024-12-19 06:02:10|113564.1|113514.1|113570.5|113520.5|113575.7|113525.7|113560.8|113510.8|51
1734588140000|2024-12-19 06:02:20|113571|113521|113565.2|113515.2|113575.1|113525.1|113559.5|113509.5|39
1734588150000|2024-12-19 06:02:30|113563.1|113513.1|113559.3|113509.3|113567.5|113517.5|113556.6|113506.6|40
1734588160000|2024-12-19 06:02:40|113561.5|113511.5|113565.5|113515.5|113570.2|113520.2|113556.7|113506.7|33
1734588170000|2024-12-19 06:02:50|113566.6|113516.6|113557.7|113507.7|113566.6|113516.6|113555.2|113505.2|15
1734588180000|2024-12-19 06:03:00|113558.6|113508.6|113545.6|113495.6|113558.6|113508.6|113542.9|113492.9|40
1734588190000|2024-12-19 06:03:10|113546.1|113496.1|113523.5|113473.5|113546.1|113496.1|113522.9|113472.9|34
1734588200000|2024-12-19 06:03:20|113526.3|113476.3|113522.2|113472.2|113541.3|113491.3|113518.5|113468.5|48
1734588210000|2024-12-19 06:03:30|113524.5|113474.5|113534.8|113484.8|113544|113494|113519.9|113469.9|44
1734588220000|2024-12-19 06:03:40|113531.9|113481.9|113537.5|113487.5|113537.5|113487.5|113522.4|113472.4|38
1734588230000|2024-12-19 06:03:50|113537.1|113487.1|113532|113482|113537.1|113487.1|113524.8|113474.8|30
1734588240000|2024-12-19 06:04:00|113538.6|113488.6|113532.9|113482.9|113541.1|113491.1|113524.4|113474.4|27
1734588250000|2024-12-19 06:04:10|113532.6|113482.6|113537.6|113487.6|113542.8|113492.8|113521.9|113471.9|40
1734588260000|2024-12-19 06:04:20|113536.1|113486.1|113534.9|113484.9|113539.1|113489.1|113521.8|113471.8|54
1734588270000|2024-12-19 06:04:30|113532.8|113482.8|113526.1|113476.1|113541.6|113491.6|113526.1|113476.1|24
1734588280000|2024-12-19 06:04:40|113535.7|113485.7|113531.6|113481.6|113553.5|113503.5|113525.1|113475.1|45
1734588290000|2024-12-19 06:04:50|113532.3|113482.3|113532.6|113482.6|113539.2|113489.2|113527.3|113477.3|37
1734588300000|2024-12-19 06:05:00|113529.8|113479.8|113531.6|113481.6|113540.3|113490.3|113523.6|113473.6|41
1734588310000|2024-12-19 06:05:10|113531.7|113481.7|113516.7|113466.7|113531.7|113481.7|113509.7|113459.7|50
1734588320000|2024-12-19 06:05:20|113514.6|113464.6|113511.5|113461.5|113520.1|113470.1|113511.5|113461.5|26
1734588330000|2024-12-19 06:05:30|113509.8|113459.8|113511.6|113461.6|113520.6|113470.6|113508.8|113458.8|34
1734588340000|2024-12-19 06:05:40|113513.8|113463.8|113521|113471|113521|113471|113511|113461|22
1734588350000|2024-12-19 06:05:50|113523.1|113473.1|113529.3|113479.3|113541.6|113491.6|113523.1|113473.1|42
1734588360000|2024-12-19 06:06:00|113528|113478|113504.4|113454.4|113532.4|113482.4|113492.5|113442.5|42
1734588370000|2024-12-19 06:06:10|113502.1|113452.1|113501.9|113451.9|113508.4|113458.4|113497|113447|45
1734588380000|2024-12-19 06:06:20|113501.7|113451.7|113504.8|113454.8|113512.3|113462.3|113495.8|113445.8|29
1734588390000|2024-12-19 06:06:30|113505.7|113455.7|113523.7|113473.7|113525.9|113475.9|113505.7|113455.7|59
1734588400000|2024-12-19 06:06:40|113523.5|113473.5|113508.8|113458.8|113523.5|113473.5|113506.9|113456.9|23
1734588410000|2024-12-19 06:06:50|113509.4|113459.4|113508.4|113458.4|113512.4|113462.4|113507.4|113457.4|12
1734588420000|2024-12-19 06:07:00|113508.3|113458.3|113507|113457|113508.6|113458.6|113506.8|113456.8|5
1734588430000|2024-12-19 06:07:10|113510.8|113460.8|113504.2|113454.2|113511.2|113461.2|113503.5|113453.5|19
1734588440000|2024-12-19 06:07:20|113505|113455|113536.7|113486.7|113545.7|113495.7|113505|113455|47
1734588450000|2024-12-19 06:07:30|113539.1|113489.1|113544|113494|113544|113494|113533|113483|45
1734588460000|2024-12-19 06:07:40|113547.3|113497.3|113537.8|113487.8|113549.4|113499.4|113535.2|113485.2|25
1734588470000|2024-12-19 06:07:50|113539.3|113489.3|113533.7|113483.7|113545.4|113495.4|113533.3|113483.3|29
1734588480000|2024-12-19 06:08:00|113535.7|113485.7|113532.5|113482.5|113538|113488|113531.1|113481.1|32
1734588490000|2024-12-19 06:08:10|113534.3|113484.3|113542.1|113492.1|113544.7|113494.7|113532.8|113482.8|10
1734588500000|2024-12-19 06:08:20|113544|113494|113552.9|113502.9|113552.9|113502.9|113537.3|113487.3|40
1734588510000|2024-12-19 06:08:30|113552.8|113502.8|113555.8|113505.8|113559.1|113509.1|113543.9|113493.9|36
1734588520000|2024-12-19 06:08:40|113547|113497|113558|113508|113568.7|113518.7|113542.6|113492.6|44
1734588530000|2024-12-19 06:08:50|113560.5|113510.5|113563.9|113513.9|113564.6|113514.6|113558.3|113508.3|37
1734588540000|2024-12-19 06:09:00|113561.9|113511.9|113557.4|113507.4|113567.8|113517.8|113553.4|113503.4|29
1734588550000|2024-12-19 06:09:10|113559.6|113509.6|113558.8|113508.8|113560.2|113510.2|113557.8|113507.8|7
1734588560000|2024-12-19 06:09:20|113559.3|113509.3|113561|113511|113561|113511|113556.1|113506.1|22
1734588570000|2024-12-19 06:09:30|113561.2|113511.2|113560.5|113510.5|113567.9|113517.9|113554|113504|52
1734588580000|2024-12-19 06:09:40|113558.5|113508.5|113560.5|113510.5|113563|113513|113543.3|113493.3|42
1734588590000|2024-12-19 06:09:50|113559.4|113509.4|113557|113507|113562.2|113512.2|113543|113493|50
1734588600000|2024-12-19 06:10:00|113556.7|113506.7|113535.1|113485.1|113556.7|113506.7|113533.1|113483.1|27
1734588610000|2024-12-19 06:10:10|113535.2|113485.2|113526.6|113476.6|113535.2|113485.2|113526.6|113476.6|7
1734588620000|2024-12-19 06:10:20|113526.1|113476.1|113528.5|113478.5|113533.8|113483.8|113522.7|113472.7|20
1734588630000|2024-12-19 06:10:30|113532.1|113482.1|113512.7|113462.7|113532.1|113482.1|113512.3|113462.3|26
1734588640000|2024-12-19 06:10:40|113521.7|113471.7|113524.2|113474.2|113533.1|113483.1|113515.4|113465.4|35
1734588650000|2024-12-19 06:10:50|113524.1|113474.1|113522.1|113472.1|113526.1|113476.1|113514.4|113464.4|20
1734588660000|2024-12-19 06:11:00|113523.6|113473.6|113506.1|113456.1|113523.7|113473.7|113506.1|113456.1|42
1734588670000|2024-12-19 06:11:10|113505.6|113455.6|113518.5|113468.5|113528.4|113478.4|113505.4|113455.4|38
1734588680000|2024-12-19 06:11:20|113517.9|113467.9|113524.9|113474.9|113525.4|113475.4|113513.4|113463.4|47
1734588690000|2024-12-19 06:11:30|113513.3|113463.3|113517.1|113467.1|113525.3|113475.3|113510.9|113460.9|14
1734588700000|2024-12-19 06:11:40|113514.9|113464.9|113520.2|113470.2|113533.7|113483.7|113509.8|113459.8|43
1734588710000|2024-12-19 06:11:50|113520.5|113470.5|113520.1|113470.1|113531.3|113481.3|113516.9|113466.9|32
1734588720000|2024-12-19 06:12:00|113520.9|113470.9|113523.7|113473.7|113531.1|113481.1|113517.1|113467.1|52
1734588730000|2024-12-19 06:12:10|113522.1|113472.1|113504.2|113454.2|113522.1|113472.1|113504.2|113454.2|50
1734588740000|2024-12-19 06:12:20|113503.6|113453.6|113499.3|113449.3|113511.5|113461.5|113490.1|113440.1|39
1734588750000|2024-12-19 06:12:30|113493.3|113443.3|113496.7|113446.7|113507.4|113457.4|113489.9|113439.9|24
1734588760000|2024-12-19 06:12:40|113496.3|113446.3|113516.8|113466.8|113523.8|113473.8|113495.8|113445.8|39
1734588770000|2024-12-19 06:12:50|113516.5|113466.5|113527.3|113477.3|113528.2|113478.2|113513.3|113463.3|59
1734588780000|2024-12-19 06:13:00|113529.1|113479.1|113522.3|113472.3|113533.2|113483.2|113513.6|113463.6|59
1734588790000|2024-12-19 06:13:10|113521.5|113471.5|113528.4|113478.4|113534.3|113484.3|113521.5|113471.5|40
1734588800000|2024-12-19 06:13:20|113526.7|113476.7|113530.9|113480.9|113535.5|113485.5|113526.7|113476.7|32
1734588810000|2024-12-19 06:13:30|113531.7|113481.7|113527.8|113477.8|113535.2|113485.2|113525.3|113475.3|38
1734588820000|2024-12-19 06:13:40|113528.6|113478.6|113521.8|113471.8|113536.7|113486.7|113516.3|113466.3|49
1734588830000|2024-12-19 06:13:50|113517.7|113467.7|113528.2|113478.2|113533.8|113483.8|113517.7|113467.7|33
1734588840000|2024-12-19 06:14:00|113526.9|113476.9|113509.1|113459.1|113526.9|113476.9|113509.1|113459.1|35
1734588850000|2024-12-19 06:14:10|113511.7|113461.7|113506.9|113456.9|113519.5|113469.5|113506.7|113456.7|15
1734588860000|2024-12-19 06:14:20|113504.9|113454.9|113494.9|113444.9|113511.8|113461.8|113494.9|113444.9|26
1734588870000|2024-12-19 06:14:30|113494|113444|113493.7|113443.7|113498|113448|113492.7|113442.7|14
1734588880000|2024-12-19 06:14:40|113493.5|113443.5|113487.5|113462.5|113497.3|113464.9|113483.4|113442.2|16
1734588890000|2024-12-19 06:14:50|113489.9|113464.9|113510.6|113460.6|113514.4|113465.2|113483.4|113452.1|40
1734588900000|2024-12-19 06:15:00|113512.6|113462.6|113481.8|113456.8|113512.6|113462.6|113480.8|113439.2|42
1734588910000|2024-12-19 06:15:10|113483.8|113458.8|113497.6|113447.6|113511.5|113461.5|113483.8|113446.6|12
1734588920000|2024-12-19 06:15:20|113509.7|113459.7|113495.7|113445.7|113514.6|113464.6|113494.9|113444.9|22
1734588930000|2024-12-19 06:15:30|113494.2|113444.2|113504.1|113454.1|113508.2|113458.2|113492.4|113442.4|16
1734588940000|2024-12-19 06:15:40|113505.6|113455.6|113494.8|113444.8|113507.6|113457.6|113486|113436|35
1734588950000|2024-12-19 06:15:50|113495.8|113445.8|113491.7|113441.7|113495.8|113445.8|113488.9|113438.9|11
1734588960000|2024-12-19 06:16:00|113489.1|113439.1|113487.2|113437.2|113491.8|113441.8|113485|113435|14
1734588970000|2024-12-19 06:16:10|113489.3|113439.3|113479.2|113429.2|113489.3|113439.3|113477.3|113427.3|37
1734588980000|2024-12-19 06:16:20|113482.3|113432.3|113472.6|113422.6|113494.8|113444.8|113468.8|113418.8|39
1734588990000|2024-12-19 06:16:30|113471.6|113421.6|113475.1|113425.1|113475.1|113425.1|113469.2|113419.2|27
1734589000000|2024-12-19 06:16:40|113472.9|113422.9|113460.7|113410.7|113479|113429|113442.1|113397.3|31
1734589010000|2024-12-19 06:16:50|113462.5|113412.5|113458.7|113408.7|113469.7|113419.7|113455.9|113405.9|36
1734589020000|2024-12-19 06:17:00|113463.8|113413.8|113463.9|113413.9|113463.9|113413.9|113456.1|113406.1|12
1734589030000|2024-12-19 06:17:10|113461.9|113411.9|113446.9|113396.9|113468.9|113418.9|113444.5|113394.5|47
1734589040000|2024-12-19 06:17:20|113445|113395|113430.8|113405.8|113461.3|113411.3|113426.1|113387|32
1734589050000|2024-12-19 06:17:30|113429.3|113404.3|113429|113404|113432.2|113407.2|113425.3|113400.3|11
1734589060000|2024-12-19 06:17:40|113426.9|113401.9|113439.1|113389.1|113439.1|113406.3|113422.9|113384.5|18
1734589070000|2024-12-19 06:17:50|113437.6|113387.6|113438.9|113388.9|113441.8|113391.8|113437.6|113387.6|4
1734589080000|2024-12-19 06:18:00|113436.9|113386.9|113433.1|113383.1|113442.2|113401.2|113423.1|113383|19
1734589090000|2024-12-19 06:18:10|113421.9|113396.9|113425.3|113400.3|113443.5|113406.4|113421.9|113392.3|15
1734589100000|2024-12-19 06:18:20|113420.8|113395.8|113437.8|113387.8|113437.8|113400.5|113420|113380.6|16
1734589110000|2024-12-19 06:18:30|113435.9|113385.9|113426.3|113401.3|113436.6|113401.3|113416|113383.8|9
1734589120000|2024-12-19 06:18:40|113425.7|113400.7|113427.5|113402.5|113434.9|113402.5|113414.2|113377.1|25
1734589130000|2024-12-19 06:18:50|113429.5|113404.5|113440.3|113390.3|113443.2|113404.5|113425.2|113387.9|32
1734589140000|2024-12-19 06:19:00|113442.2|113392.2|113441.6|113391.6|113446.1|113396.1|113427.1|113377.1|35
1734589150000|2024-12-19 06:19:10|113440|113390|113450.4|113400.4|113450.4|113400.4|113436.3|113386.3|40
1734589160000|2024-12-19 06:19:20|113448.4|113398.4|113433.2|113383.2|113448.5|113398.5|113433.2|113383.2|48
1734589170000|2024-12-19 06:19:30|113435.9|113385.9|113443.4|113393.4|113443.8|113393.8|113434.6|113384.6|16
1734589180000|2024-12-19 06:19:40|113438.1|113388.1|113452.7|113402.7|113455.8|113405.8|113437.1|113387.1|39
1734589190000|2024-12-19 06:19:50|113454.3|113404.3|113450.7|113400.7|113455.9|113405.9|113449.3|113399.3|22
1734589200000|2024-12-19 06:20:00|113450.8|113400.8|113429.1|113379.1|113452.7|113402.7|113425.3|113375.3|29
1734589210000|2024-12-19 06:20:10|113427.4|113377.4|113421.9|113371.9|113431.2|113381.2|113419.6|113369.6|34
1734589220000|2024-12-19 06:20:20|113421.3|113371.3|113415.5|113365.5|113421.6|113371.6|113414.2|113364.2|15
1734589230000|2024-12-19 06:20:30|113417.8|113367.8|113398|113348|113417.8|113367.8|113380|113343|42
1734589240000|2024-12-19 06:20:40|113403.6|113353.6|113401.6|113351.6|113405.9|113355.9|113401.2|113351.2|11
1734589250000|2024-12-19 06:20:50|113401.4|113351.4|113401.4|113351.4|113401.4|113351.4|113401.4|113351.4|1
1734589260000|2024-12-19 06:21:00|113400.4|113350.4|113399.1|113349.1|113404.8|113354.8|113396.1|113346.1|26
1734589270000|2024-12-19 06:21:10|113401.2|113351.2|113403.1|113353.1|113410.1|113367.2|113388.1|113346.1|34
1734589280000|2024-12-19 06:21:20|113403.7|113353.7|113428.7|113378.7|113428.9|113378.9|113403.7|113353.7|51
1734589290000|2024-12-19 06:21:30|113430.3|113380.3|113425.9|113375.9|113431|113381|113425.5|113375.5|38
1734589300000|2024-12-19 06:21:40|113429.8|113379.8|113426.9|113376.9|113435.9|113385.9|113426.9|113376.9|52
1734589310000|2024-12-19 06:21:50|113427.8|113377.8|113426.5|113376.5|113434|113384|113423.4|113373.4|58
1734589320000|2024-12-19 06:22:00|113421.6|113371.6|113416.2|113366.2|113431.3|113381.3|113416.2|113366.2|21
1734589330000|2024-12-19 06:22:10|113418|113368|113412.7|113362.7|113418.8|113368.8|113412.2|113362.2|23
1734589340000|2024-12-19 06:22:20|113414.3|113364.3|113414.7|113364.7|113416.6|113366.6|113412.7|113362.7|9
1734589350000|2024-12-19 06:22:30|113411.8|113361.8|113415.4|113365.4|113415.4|113365.4|113400.3|113350.3|21
1734589360000|2024-12-19 06:22:40|113411.1|113361.1|113411.7|113361.7|113414.4|113364.4|113408.8|113358.8|22
1734589370000|2024-12-19 06:22:50|113411.2|113361.2|113402.5|113352.5|113411.2|113361.2|113401.5|113351.5|26
1734589380000|2024-12-19 06:23:00|113404.2|113354.2|113401.7|113351.7|113406.2|113356.2|113401.7|113351.7|9
1734589390000|2024-12-19 06:23:10|113401.5|113351.5|113402.6|113352.6|113402.6|113352.6|113397.6|113347.6|3
1734589400000|2024-12-19 06:23:20|113404.4|113354.4|113399.5|113349.5|113404.4|113354.4|113394.3|113344.3|35
1734589410000|2024-12-19 06:23:30|113397.8|113347.8|113399.8|113349.8|113402.6|113352.6|113395|113345|22
1734589420000|2024-12-19 06:23:40|113401.2|113351.2|113397.7|113347.7|113402|113352|113397.6|113347.6|15
1734589430000|2024-12-19 06:23:50|113397.6|113347.6|113400.5|113350.5|113403.1|113364.7|113385|113343.2|20
1734589440000|2024-12-19 06:24:00|113399.2|113349.2|113379.5|113329.5|113402.7|113352.7|113378.6|113328.6|32
1734589450000|2024-12-19 06:24:10|113381|113331|113382.3|113332.3|113384.4|113334.4|113381|113331|9
1734589460000|2024-12-19 06:24:20|113380.3|113330.3|113378.7|113328.7|113385.7|113335.7|113377.8|113327.8|15
1734589470000|2024-12-19 06:24:30|113380.2|113330.2|113381.4|113331.4|113382.1|113332.1|113378.1|113328.1|22
1734589480000|2024-12-19 06:24:40|113381.6|113331.6|113381.4|113331.4|113381.6|113331.6|113378.8|113328.8|8
1734589490000|2024-12-19 06:24:50|113384|113334|113386.2|113336.2|113396.6|113346.6|113381.6|113331.6|35
1734589500000|2024-12-19 06:25:00|113384.3|113334.3|113372.2|113322.2|113400.3|113350.3|113370.9|113320.9|44
1734589510000|2024-12-19 06:25:10|113372.3|113322.3|113394.9|113344.9|113394.9|113344.9|113369.9|113319.9|37
1734589520000|2024-12-19 06:25:20|113389.9|113339.9|113398|113348|113399.2|113349.2|113389.4|113339.4|26
1734589530000|2024-12-19 06:25:30|113400|113350|113395.5|113345.5|113403.5|113353.5|113395.5|113345.5|19
1734589540000|2024-12-19 06:25:40|113395.3|113345.3|113384.5|113334.5|113397.8|113347.8|113382|113332|37
1734589550000|2024-12-19 06:25:50|113385.1|113335.1|113402.4|113352.4|113402.4|113352.4|113381.8|113331.8|31
1734589560000|2024-12-19 06:26:00|113403.8|113353.8|113410.3|113360.3|113410.3|113360.3|113402.5|113352.5|41
1734589570000|2024-12-19 06:26:10|113411.6|113361.6|113411.2|113361.2|113413.4|113363.4|113404.6|113354.6|39
1734589580000|2024-12-19 06:26:20|113410.9|113360.9|113408.5|113358.5|113410.9|113360.9|113407|113357|25
1734589590000|2024-12-19 06:26:30|113406.8|113356.8|113412|113362|113412|113362|113406.4|113356.4|28
1734589600000|2024-12-19 06:26:40|113411.3|113361.3|113419.5|113369.5|113419.5|113369.5|113411.2|113361.2|43
1734589610000|2024-12-19 06:26:50|113417.6|113367.6|113415.2|113365.2|113417.6|113367.6|113409.9|113359.9|24
1734589620000|2024-12-19 06:27:00|113414.9|113364.9|113379.5|113329.5|113417.5|113367.5|113374.6|113324.6|42
1734589630000|2024-12-19 06:27:10|113378|113328|113359.8|113309.8|113378|113328|113359.8|113309.8|13
1734589640000|2024-12-19 06:27:20|113359.9|113309.9|113362.4|113312.4|113375.1|113325.1|113357.8|113307.8|28
1734589650000|2024-12-19 06:27:30|113364.4|113314.4|113352.2|113327.2|113365.6|113330.4|113347.7|113309.5|17
1734589660000|2024-12-19 06:27:40|113355.3|113330.3|113357.1|113332.1|113369.2|113338.9|113348|113309.2|31
1734589670000|2024-12-19 06:27:50|113359.3|113334.3|113361.8|113311.8|113373.7|113334.3|113355.4|113306.8|23
1734589680000|2024-12-19 06:28:00|113362.3|113312.3|113361.7|113311.7|113368.1|113318.1|113359.5|113309.5|15
1734589690000|2024-12-19 06:28:10|113363.5|113313.5|113359.9|113309.9|113363.5|113313.5|113357.8|113307.8|17
1734589700000|2024-12-19 06:28:20|113360|113310|113358.5|113308.5|113368.6|113318.6|113354|113304|13
1734589710000|2024-12-19 06:28:30|113352.4|113302.4|113355.9|113305.9|113360.1|113310.1|113351.8|113301.8|28
1734589720000|2024-12-19 06:28:40|113355.8|113305.8|113354.4|113304.4|113358.6|113308.6|113353.7|113303.7|13
1734589730000|2024-12-19 06:28:50|113355|113305|113370.2|113320.2|113370.2|113320.2|113355|113305|35
1734589740000|2024-12-19 06:29:00|113369.7|113319.7|113367.9|113317.9|113370.9|113320.9|113364.6|113314.6|32
1734589750000|2024-12-19 06:29:10|113367.4|113317.4|113360.3|113310.3|113370.9|113320.9|113358.1|113308.1|36
1734589760000|2024-12-19 06:29:20|113366.3|113316.3|113366.1|113316.1|113371.1|113321.1|113362.3|113312.3|22
1734589770000|2024-12-19 06:29:30|113366.9|113316.9|113363.9|113313.9|113366.9|113316.9|113362.6|113312.6|17
1734589780000|2024-12-19 06:29:40|113364.8|113314.8|113366.3|113316.3|113368.4|113318.4|113361.1|113311.1|33
1734589790000|2024-12-19 06:29:50|113368.4|113318.4|113353.7|113328.7|113380.3|113332.8|113353.7|113313.1|23
1734589800000|2024-12-19 06:30:00|113375.7|113325.7|113349.7|113324.7|113377.7|113336.6|113348.8|113308|41
1734589810000|2024-12-19 06:30:10|113351.4|113326.4|113361.6|113311.6|113380.8|113330.8|113351.4|113311|22
1734589820000|2024-12-19 06:30:20|113363.5|113313.5|113357|113332|113379.6|113337.2|113349.1|113308.9|44
1734589830000|2024-12-19 06:30:30|113351.9|113326.9|113353.8|113303.8|113378.3|113333.1|113351.9|113302.6|30
1734589840000|2024-12-19 06:30:40|113353.7|113303.7|113351.1|113301.1|113356.3|113306.3|113350.3|113300.3|28
1734589850000|2024-12-19 06:30:50|113350.1|113300.1|113352.6|113302.6|113355.1|113305.1|113349.2|113299.2|17
1734589860000|2024-12-19 06:31:00|113352.4|113302.4|113352.3|113302.3|113355.6|113305.6|113348.6|113298.6|29
1734589870000|2024-12-19 06:31:10|113353.7|113303.7|113358.3|113308.3|113359.1|113309.1|113352.3|113302.3|32
1734589880000|2024-12-19 06:31:20|113358.7|113308.7|113356.9|113306.9|113368.1|113318.1|113355.3|113305.3|56
1734589890000|2024-12-19 06:31:30|113356.5|113306.5|113388.5|113338.5|113389.1|113339.1|113355.5|113305.5|51
1734589900000|2024-12-19 06:31:40|113389.5|113339.5|113403|113353|113408.9|113358.9|113387.2|113337.2|43
1734589910000|2024-12-19 06:31:50|113402.2|113352.2|113391.1|113341.1|113402.2|113352.2|113391.1|113341.1|31
1734589920000|2024-12-19 06:32:00|113396|113346|113386.5|113336.5|113396|113346|113384.4|113334.4|28
1734589930000|2024-12-19 06:32:10|113386.7|113336.7|113387.2|113337.2|113387.7|113337.7|113386.5|113336.5|5
1734589940000|2024-12-19 06:32:20|113390.3|113340.3|113404.1|113354.1|113409.4|113359.4|113390.3|113340.3|28
1734589950000|2024-12-19 06:32:30|113402.3|113352.3|113381.3|113331.3|113404.3|113354.3|113380.3|113330.3|17
1734589960000|2024-12-19 06:32:40|113380.1|113330.1|113371.3|113321.3|113380.1|113330.1|113371.3|113321.3|19
1734589970000|2024-12-19 06:32:50|113374.5|113324.5|113371.3|113321.3|113377.9|113327.9|113368.1|113318.1|13
1734589980000|2024-12-19 06:33:00|113370.9|113320.9|113392.5|113342.5|113394.4|113344.4|113370.9|113320.9|27
1734589990000|2024-12-19 06:33:10|113390.5|113340.5|113386.5|113336.5|113392.1|113342.1|113381.6|113331.6|34
1734590000000|2024-12-19 06:33:20|113386.4|113336.4|113353.1|113303.1|113391.1|113341.1|113353.1|113303.1|34
1734590010000|2024-12-19 06:33:30|113351|113301|113369.3|113319.3|113369.3|113319.3|113351|113301|29
1734590020000|2024-12-19 06:33:40|113369.9|113319.9|113378.7|113328.7|113385.2|113335.2|113366.4|113316.4|33
1734590030000|2024-12-19 06:33:50|113381|113331|113369|113319|113381.7|113331.7|113365.9|113315.9|32
1734590040000|2024-12-19 06:34:00|113371.1|113321.1|113376.1|113326.1|113383.7|113333.7|113371.1|113321.1|30
1734590050000|2024-12-19 06:34:10|113374.2|113324.2|113371.3|113321.3|113382.6|113332.6|113371.3|113321.3|23
1734590060000|2024-12-19 06:34:20|113371|113321|113363.2|113313.2|113371|113321|113357|113307|15
1734590070000|2024-12-19 06:34:30|113363.6|113313.6|113367.1|113317.1|113368.3|113318.3|113356.7|113306.7|23
1734590080000|2024-12-19 06:34:40|113367|113317|113357.7|113307.7|113367|113317|113357.7|113307.7|16
1734590090000|2024-12-19 06:34:50|113360.1|113310.1|113358.9|113308.9|113363.2|113313.2|113354.3|113304.3|28
1734590100000|2024-12-19 06:35:00|113361.1|113311.1|113377.2|113327.2|113379.6|113329.6|113359.7|113309.7|38
1734590110000|2024-12-19 06:35:10|113380|113330|113374.8|113324.8|113385.4|113335.4|113373.8|113323.8|26
1734590120000|2024-12-19 06:35:20|113375|113325|113386|113336|113386|113336|113374|113324|27
1734590130000|2024-12-19 06:35:30|113386.8|113336.8|113345.2|113295.2|113386.8|113336.8|113343.4|113293.4|47
1734590140000|2024-12-19 06:35:40|113346.2|113296.2|113349.8|113299.8|113351.6|113301.6|113344.3|113294.3|32
1734590150000|2024-12-19 06:35:50|113348.4|113298.4|113351.1|113301.1|113356.1|113306.1|113347.6|113297.6|31
1734590160000|2024-12-19 06:36:00|113350.7|113300.7|113350.8|113300.8|113354.1|113304.1|113346.3|113296.3|35
1734590170000|2024-12-19 06:36:10|113349.8|113299.8|113348.7|113298.7|113352.6|113302.6|113346.7|113296.7|41
1734590180000|2024-12-19 06:36:20|113349.5|113299.5|113350.6|113300.6|113354.7|113304.7|113348.6|113298.6|47
1734590190000|2024-12-19 06:36:30|113351.6|113301.6|113350.9|113300.9|113357|113307|113347.1|113297.1|37
1734590200000|2024-12-19 06:36:40|113351.1|113301.1|113354|113304|113355.8|113305.8|113345.5|113295.5|37
1734590210000|2024-12-19 06:36:50|113352.1|113302.1|113349|113299|113354.6|113304.6|113340.8|113290.8|32
1734590220000|2024-12-19 06:37:00|113347.4|113297.4|113349.3|113299.3|113360.5|113310.5|113344.7|113294.7|43
1734590230000|2024-12-19 06:37:10|113351.9|113301.9|113350|113300|113354.8|113304.8|113347.7|113297.7|34
1734590240000|2024-12-19 06:37:20|113346.4|113296.4|113353.4|113303.4|113356.3|113306.3|113341.5|113291.5|40
1734590250000|2024-12-19 06:37:30|113352.4|113302.4|113352|113302|113357.3|113307.3|113350|113300|30
1734590260000|2024-12-19 06:37:40|113351.9|113301.9|113353|113303|113357|113307|113348.5|113298.5|40
1734590270000|2024-12-19 06:37:50|113352.4|113302.4|113355.5|113305.5|113356.4|113306.4|113345.9|113295.9|29
1734590280000|2024-12-19 06:38:00|113356.3|113306.3|113354.3|113304.3|113361.4|113311.4|113352.9|113302.9|38
1734590290000|2024-12-19 06:38:10|113355.1|113305.1|113363.6|113313.6|113365|113315|113352.9|113302.9|44
1734590300000|2024-12-19 06:38:20|113358.8|113308.8|113353.4|113303.4|113361.9|113311.9|113350.4|113300.4|49
1734590310000|2024-12-19 06:38:30|113351.4|113301.4|113353|113303|113355.2|113305.2|113346.7|113296.7|40
1734590320000|2024-12-19 06:38:40|113353.2|113303.2|113352.2|113302.2|113361.4|113311.4|113348.1|113298.1|49
1734590330000|2024-12-19 06:38:50|113352.3|113302.3|113356.5|113306.5|113362|113312|113350.5|113300.5|31
1734590340000|2024-12-19 06:39:00|113356.7|113306.7|113354.4|113304.4|113356.9|113306.9|113348.9|113298.9|37
1734590350000|2024-12-19 06:39:10|113352.2|113302.2|113349|113299|113354.6|113304.6|113347.1|113297.1|30
1734590360000|2024-12-19 06:39:20|113347.4|113297.4|113351.3|113301.3|113352.9|113302.9|113346.8|113296.8|32
1734590370000|2024-12-19 06:39:30|113350.7|113300.7|113353.7|113303.7|113363.2|113313.2|113348.8|113298.8|40
1734590380000|2024-12-19 06:39:40|113354.5|113304.5|113354.1|113304.1|113355.1|113305.1|113348.4|113298.4|29
1734590390000|2024-12-19 06:39:50|113355.1|113305.1|113344.6|113294.6|113355.5|113305.5|113343.9|113293.9|44
1734590400000|2024-12-19 06:40:00|113342.6|113292.6|113355.9|113305.9|113357.9|113307.9|113340.1|113290.1|51
1734590410000|2024-12-19 06:40:10|113355.1|113305.1|113346.9|113296.9|113357.1|113307.1|113345.7|113295.7|48
1734590420000|2024-12-19 06:40:20|113349.4|113299.4|113348.3|113298.3|113357.9|113307.9|113344.1|113294.1|55
1734590430000|2024-12-19 06:40:30|113347.3|113297.3|113352.8|113302.8|113362.4|113312.4|113347.3|113297.3|42
1734590440000|2024-12-19 06:40:40|113354.2|113304.2|113354.8|113304.8|113356.6|113306.6|113352.2|113302.2|31
1734590450000|2024-12-19 06:40:50|113356.4|113306.4|113352.2|113302.2|113364.9|113314.9|113350.8|113300.8|43
1734590460000|2024-12-19 06:41:00|113353.2|113303.2|113353.6|113303.6|113356.5|113306.5|113352.4|113302.4|21
1734590470000|2024-12-19 06:41:10|113355.6|113305.6|113376.2|113326.2|113378.6|113328.6|113354.2|113304.2|34
1734590480000|2024-12-19 06:41:20|113376.3|113326.3|113383.2|113333.2|113388.8|113338.8|113371.1|113321.1|30
1734590490000|2024-12-19 06:41:30|113382.1|113332.1|113377.4|113327.4|113398.9|113348.9|113375|113325|52
1734590500000|2024-12-19 06:41:40|113378.4|113328.4|113370.4|113320.4|113378.4|113328.4|113365.7|113315.7|37
1734590510000|2024-12-19 06:41:50|113371.4|113321.4|113350.7|113300.7|113371.4|113321.4|113348.8|113298.8|39
1734590520000|2024-12-19 06:42:00|113351.5|113301.5|113342.1|113292.1|113351.5|113301.5|113342.1|113292.1|37
1734590530000|2024-12-19 06:42:10|113341.8|113291.8|113352.7|113302.7|113355.8|113305.8|113341.8|113291.8|45
1734590540000|2024-12-19 06:42:20|113354.9|113304.9|113347|113297|113360.4|113310.4|113346|113296|46
1734590550000|2024-12-19 06:42:30|113349.8|113299.8|113348.8|113298.8|113357.5|113307.5|113348.8|113298.8|42
1734590560000|2024-12-19 06:42:40|113349.6|113299.6|113347.6|113297.6|113352.9|113302.9|113340.8|113290.8|37
1734590570000|2024-12-19 06:42:50|113347|113297|113351.1|113301.1|113353.2|113303.2|113345.8|113295.8|47
1734590580000|2024-12-19 06:43:00|113348.9|113298.9|113350.7|113300.7|113360.3|113310.3|113346.6|113296.6|38
1734590590000|2024-12-19 06:43:10|113349.7|113299.7|113355.4|113305.4|113361.8|113311.8|113346.4|113296.4|39
1734590600000|2024-12-19 06:43:20|113358.1|113308.1|113355.1|113305.1|113360.2|113310.2|113355|113305|27
1734590610000|2024-12-19 06:43:30|113354.3|113304.3|113352.9|113302.9|113362.3|113312.3|113347.8|113297.8|49
1734590620000|2024-12-19 06:43:40|113355.3|113305.3|113353.6|113303.6|113360.1|113310.1|113346.9|113296.9|27
1734590630000|2024-12-19 06:43:50|113352.8|113302.8|113358.5|113308.5|113366.8|113316.8|113352.2|113302.2|46
1734590640000|2024-12-19 06:44:00|113364|113314|113358.8|113308.8|113364|113314|113354.3|113304.3|41
1734590650000|2024-12-19 06:44:10|113359.5|113309.5|113365.7|113315.7|113365.7|113315.7|113355.5|113305.5|46
1734590660000|2024-12-19 06:44:20|113371.2|113321.2|113371.1|113321.1|113378|113328|113363.4|113313.4|36
1734590670000|2024-12-19 06:44:30|113369.2|113319.2|113365.6|113315.6|113371.5|113321.5|113365.6|113315.6|20
1734590680000|2024-12-19 06:44:40|113359.3|113309.3|113353.5|113303.5|113362.3|113312.3|113351.3|113301.3|37
1734590690000|2024-12-19 06:44:50|113352.5|113302.5|113355.6|113305.6|113365.5|113315.5|113352.5|113302.5|38
1734590700000|2024-12-19 06:45:00|113354.2|113304.2|113356.8|113306.8|113359.7|113309.7|113352.4|113302.4|48
1734590710000|2024-12-19 06:45:10|113357.2|113307.2|113376.7|113326.7|113376.7|113326.7|113354|113304|45
1734590720000|2024-12-19 06:45:20|113377.6|113327.6|113379|113329|113395.8|113345.8|113371|113321|46
1734590730000|2024-12-19 06:45:30|113379.6|113329.6|113376|113326|113383.2|113333.2|113374.8|113324.8|23
1734590740000|2024-12-19 06:45:40|113375|113325|113360.9|113310.9|113382.9|113332.9|113360.9|113310.9|51
1734590750000|2024-12-19 06:45:50|113359.9|113309.9|113354.8|113304.8|113364.8|113314.8|113351.4|113301.4|50
1734590760000|2024-12-19 06:46:00|113356|113306|113352.9|113302.9|113359.9|113309.9|113348.1|113298.1|55
1734590770000|2024-12-19 06:46:10|113352.6|113302.6|113359.4|113309.4|113361.7|113311.7|113352.4|113302.4|31
1734590780000|2024-12-19 06:46:20|113357.6|113307.6|113345.8|113295.8|113357.6|113307.6|113345.8|113295.8|24
1734590790000|2024-12-19 06:46:30|113348.3|113298.3|113349.9|113299.9|113355.7|113305.7|113346.3|113296.3|33
1734590800000|2024-12-19 06:46:40|113351.3|113301.3|113361.6|113311.6|113361.9|113311.9|113351.3|113301.3|31
1734590810000|2024-12-19 06:46:50|113361.4|113311.4|113359.4|113309.4|113364.7|113314.7|113355.6|113305.6|41
1734590820000|2024-12-19 06:47:00|113359.2|113309.2|113352|113302|113360.4|113310.4|113351.4|113301.4|40
1734590830000|2024-12-19 06:47:10|113350|113300|113354.6|113304.6|113359.2|113309.2|113350|113300|29
1734590840000|2024-12-19 06:47:20|113354.5|113304.5|113360.9|113310.9|113362.1|113312.1|113352.7|113302.7|29
1734590850000|2024-12-19 06:47:30|113358.3|113308.3|113370.1|113320.1|113371.3|113321.3|113350.7|113300.7|35
1734590860000|2024-12-19 06:47:40|113368.9|113318.9|113372.9|113322.9|113375.9|113325.9|113367.2|113317.2|30
1734590870000|2024-12-19 06:47:50|113374.1|113324.1|113374.9|113324.9|113380.1|113330.1|113370|113320|40
1734590880000|2024-12-19 06:48:00|113371.9|113321.9|113356.3|113306.3|113371.9|113321.9|113355.1|113305.1|41
1734590890000|2024-12-19 06:48:10|113357.3|113307.3|113360.9|113310.9|113365.8|113315.8|113353.9|113303.9|27
1734590900000|2024-12-19 06:48:20|113359.4|113309.4|113355.1|113305.1|113361.5|113311.5|113345.9|113295.9|43
1734590910000|2024-12-19 06:48:30|113354.3|113304.3|113354.4|113304.4|113360.7|113310.7|113348.9|113298.9|41
1734590920000|2024-12-19 06:48:40|113354.6|113304.6|113354.5|113304.5|113356.8|113306.8|113348.6|113298.6|43
1734590930000|2024-12-19 06:48:50|113355.2|113305.2|113363|113313|113366.9|113316.9|113349|113299|48
1734590940000|2024-12-19 06:49:00|113361.1|113311.1|113362.1|113312.1|113364|113314|113359.6|113309.6|19
1734590950000|2024-12-19 06:49:10|113359.9|113309.9|113357.4|113307.4|113365|113315|113353.1|113303.1|25
1734590960000|2024-12-19 06:49:20|113360.7|113310.7|113354.1|113304.1|113364|113314|113350.8|113300.8|30
1734590970000|2024-12-19 06:49:30|113355.1|113305.1|113355.2|113305.2|113358.4|113308.4|113354.3|113304.3|16
1734590980000|2024-12-19 06:49:40|113357.8|113307.8|113350.5|113300.5|113358.7|113308.7|113349.5|113299.5|16
1734590990000|2024-12-19 06:49:50|113353.3|113303.3|113349.7|113299.7|113355.5|113305.5|113348.7|113298.7|39
1734591000000|2024-12-19 06:50:00|113351.2|113301.2|113355.8|113305.8|113356.8|113306.8|113347.6|113297.6|44
1734591010000|2024-12-19 06:50:10|113358|113308|113359.5|113309.5|113367.7|113317.7|113355.4|113305.4|41
1734591020000|2024-12-19 06:50:20|113358.5|113308.5|113351.1|113301.1|113368.1|113318.1|113350.3|113300.3|41
1734591030000|2024-12-19 06:50:30|113352.7|113302.7|113350.1|113300.1|113355.9|113305.9|113347.4|113297.4|43
1734591040000|2024-12-19 06:50:40|113350.3|113300.3|113347.8|113297.8|113354.1|113304.1|113341.3|113291.3|37
1734591050000|2024-12-19 06:50:50|113346.6|113296.6|113345|113295|113346.6|113296.6|113337|113287|25
1734591060000|2024-12-19 06:51:00|113344|113294|113346.3|113296.3|113355.1|113305.1|113340.6|113290.6|39
1734591070000|2024-12-19 06:51:10|113345.1|113295.1|113352.9|113302.9|113359.5|113309.5|113345.1|113295.1|42
1734591080000|2024-12-19 06:51:20|113350.9|113300.9|113354.9|113304.9|113355.7|113305.7|113341.4|113291.4|46
1734591090000|2024-12-19 06:51:30|113354.1|113304.1|113347.7|113297.7|113358.7|113308.7|113345.8|113295.8|57
1734591100000|2024-12-19 06:51:40|113349.3|113299.3|113349.2|113299.2|113353.7|113303.7|113345.8|113295.8|42
1734591110000|2024-12-19 06:51:50|113348.4|113298.4|113345.8|113295.8|113353.1|113303.1|113345.7|113295.7|42
1734591120000|2024-12-19 06:52:00|113347.8|113297.8|113348.3|113298.3|113350.1|113300.1|113341.9|113291.9|33
1734591130000|2024-12-19 06:52:10|113347.3|113297.3|113353|113303|113355.4|113305.4|113343.5|113293.5|36
1734591140000|2024-12-19 06:52:20|113354|113304|113354.3|113304.3|113354.9|113304.9|113352.5|113302.5|8
1734591150000|2024-12-19 06:52:30|113354.6|113304.6|113353.5|113303.5|113356.5|113306.5|113353.4|113303.4|14
1734591160000|2024-12-19 06:52:40|113354.7|113304.7|113358.9|113308.9|113362.7|113312.7|113351.8|113301.8|30
1734591170000|2024-12-19 06:52:50|113362.3|113312.3|113347.2|113297.2|113364.2|113314.2|113346.2|113296.2|44
1734591180000|2024-12-19 06:53:00|113345.8|113295.8|113361|113311|113361|113311|113344.5|113294.5|40
1734591190000|2024-12-19 06:53:10|113358|113308|113359|113309|113366.2|113316.2|113357|113307|38
1734591200000|2024-12-19 06:53:20|113358|113308|113379.9|113329.9|113383.9|113333.9|113353.5|113303.5|52
1734591210000|2024-12-19 06:53:30|113381|113331|113380.4|113330.4|113386.8|113336.8|113372.1|113322.1|56
1734591220000|2024-12-19 06:53:40|113385.5|113335.5|113381.7|113331.7|113392.3|113342.3|113379.4|113329.4|52
1734591230000|2024-12-19 06:53:50|113381.3|113331.3|113385.6|113335.6|113388|113338|113378.7|113328.7|52
1734591240000|2024-12-19 06:54:00|113384.4|113334.4|113400.1|113350.1|113400.1|113350.1|113384.4|113334.4|41
1734591250000|2024-12-19 06:54:10|113402.9|113352.9|113391|113341|113407.3|113357.3|113389.5|113339.5|62
1734591260000|2024-12-19 06:54:20|113386.7|113336.7|113382.1|113332.1|113395.7|113345.7|113378.2|113328.2|49
1734591270000|2024-12-19 06:54:30|113383.3|113333.3|113382.8|113332.8|113389.9|113339.9|113375.6|113325.6|42
1734591280000|2024-12-19 06:54:40|113382.6|113332.6|113375.4|113325.4|113387.2|113337.2|113374.4|113324.4|44
1734591290000|2024-12-19 06:54:50|113374|113324|113374.6|113324.6|113375.6|113325.6|113371.3|113321.3|21
1734591300000|2024-12-19 06:55:00|113375|113325|113375.2|113325.2|113377.5|113327.5|113371.5|113321.5|21
1734591310000|2024-12-19 06:55:10|113376.2|113326.2|113372.5|113322.5|113376.4|113326.4|113367.2|113317.2|28
1734591320000|2024-12-19 06:55:20|113370.7|113320.7|113376.7|113326.7|113382.7|113332.7|113365.2|113315.2|41
1734591330000|2024-12-19 06:55:30|113378.9|113328.9|113370.5|113320.5|113381.4|113331.4|113361.5|113311.5|56
1734591340000|2024-12-19 06:55:40|113371|113321|113378.6|113328.6|113383.1|113333.1|113370.3|113320.3|45
1734591350000|2024-12-19 06:55:50|113377.1|113327.1|113382|113332|113388.5|113338.5|113372.1|113322.1|41
1734591360000|2024-12-19 06:56:00|113380.2|113330.2|113384.2|113334.2|113392|113342|113376.1|113326.1|35
1734591370000|2024-12-19 06:56:10|113383|113333|113378.4|113328.4|113385|113335|113375.3|113325.3|23
1734591380000|2024-12-19 06:56:20|113376.9|113326.9|113383.9|113333.9|113391.7|113341.7|113376.9|113326.9|30
1734591390000|2024-12-19 06:56:30|113384.1|113334.1|113382|113332|113386.5|113336.5|113372.9|113322.9|36
1734591400000|2024-12-19 06:56:40|113383.3|113333.3|113384.5|113334.5|113388.3|113338.3|113380.3|113330.3|20
1734591410000|2024-12-19 06:56:50|113386.5|113336.5|113386.1|113336.1|113389.3|113339.3|113380.5|113330.5|23
1734591420000|2024-12-19 06:57:00|113388.1|113338.1|113376|113326|113388.1|113338.1|113375|113325|26
1734591430000|2024-12-19 06:57:10|113379.3|113329.3|113380.3|113330.3|113384|113334|113373.7|113323.7|19
1734591440000|2024-12-19 06:57:20|113380.5|113330.5|113379.1|113329.1|113383.1|113333.1|113376.5|113326.5|22
1734591450000|2024-12-19 06:57:30|113377.8|113327.8|113376.2|113326.2|113383.3|113333.3|113374.9|113324.9|12
1734591460000|2024-12-19 06:57:40|113374.7|113324.7|113357.6|113307.6|113376.2|113326.2|113356.6|113306.6|26
1734591470000|2024-12-19 06:57:50|113361.7|113311.7|113371.5|113321.5|113372.8|113322.8|113361.7|113311.7|31
1734591480000|2024-12-19 06:58:00|113373.3|113323.3|113386.2|113336.2|113386.2|113336.2|113364.4|113314.4|25
1734591490000|2024-12-19 06:58:10|113383.2|113333.2|113389|113339|113393.1|113343.1|113375.3|113325.3|29
1734591500000|2024-12-19 06:58:20|113390.7|113340.7|113389.6|113339.6|113394.9|113344.9|113388.7|113338.7|21
1734591510000|2024-12-19 06:58:30|113391.2|113341.2|113390.2|113340.2|113398.2|113348.2|113388.2|113338.2|19
1734591520000|2024-12-19 06:58:40|113389.6|113339.6|113389|113339|113390.8|113340.8|113383.5|113333.5|18
1734591530000|2024-12-19 06:58:50|113386|113336|113388.1|113338.1|113393.9|113343.9|113383.3|113333.3|18
1734591540000|2024-12-19 06:59:00|113389.1|113339.1|113388.4|113338.4|113404.3|113354.3|113388.4|113338.4|20
1734591550000|2024-12-19 06:59:10|113388.6|113338.6|113391.3|113341.3|113397.2|113347.2|113386.6|113336.6|28
1734591560000|2024-12-19 06:59:20|113391.5|113341.5|113390.7|113340.7|113391.7|113341.7|113385.9|113335.9|12
1734591570000|2024-12-19 06:59:30|113385.7|113335.7|113379.7|113329.7|113385.7|113335.7|113376.3|113326.3|10
1734591580000|2024-12-19 06:59:40|113380.6|113330.6|113380.6|113330.6|113382.7|113332.7|113379.2|113329.2|16
1734591590000|2024-12-19 06:59:50|113379.7|113329.7|113386.2|113336.2|113387.8|113337.8|113375.4|113325.4|19
1734591600000|2024-12-19 07:00:00|113388.2|113338.2|113369.2|113319.2|113401.6|113351.6|113365.9|113315.9|46
1734591610000|2024-12-19 07:00:10|113368.2|113318.2|113375.8|113325.8|113376.9|113326.9|113365.6|113315.6|20
1734591620000|2024-12-19 07:00:20|113375.7|113325.7|113388.9|113338.9|113391.6|113341.6|113375.6|113325.6|31
1734591630000|2024-12-19 07:00:30|113390.2|113340.2|113364.2|113314.2|113390.2|113340.2|113364.2|113314.2|38
1734591640000|2024-12-19 07:00:40|113366.6|113316.6|113380.2|113330.2|113381.4|113331.4|113365.9|113315.9|31
1734591650000|2024-12-19 07:00:50|113377.1|113327.1|113389.8|113339.8|113389.8|113339.8|113375.5|113325.5|46
1734591660000|2024-12-19 07:01:00|113389.1|113339.1|113368.5|113318.5|113395.9|113345.9|113366.8|113316.8|55
1734591670000|2024-12-19 07:01:10|113372.1|113322.1|113365.2|113315.2|113372.1|113322.1|113362.3|113312.3|27
1734591680000|2024-12-19 07:01:20|113365.6|113315.6|113371.7|113321.7|113376.5|113326.5|113359.2|113309.2|49
1734591690000|2024-12-19 07:01:30|113368.7|113318.7|113364.1|113314.1|113373.2|113323.2|113363|113313|41
1734591700000|2024-12-19 07:01:40|113365.7|113315.7|113374.3|113324.3|113383.8|113333.8|113362.2|113312.2|59
1734591710000|2024-12-19 07:01:50|113375.3|113325.3|113366.5|113316.5|113377.3|113327.3|113361.2|113311.2|60
1734591720000|2024-12-19 07:02:00|113368.3|113318.3|113352.4|113302.4|113369.5|113319.5|113347.9|113297.9|46
1734591730000|2024-12-19 07:02:10|113350.5|113300.5|113346.7|113296.7|113352.5|113302.5|113343.4|113293.4|44
1734591740000|2024-12-19 07:02:20|113346.3|113296.3|113347|113297|113357.4|113307.4|113344.6|113294.6|34
1734591750000|2024-12-19 07:02:30|113347.5|113297.5|113354.8|113304.8|113354.8|113304.8|113344.4|113294.4|32
1734591760000|2024-12-19 07:02:40|113353.5|113303.5|113353.6|113303.6|113355.4|113305.4|113343.9|113293.9|40
1734591770000|2024-12-19 07:02:50|113351.8|113301.8|113358.7|113308.7|113361.8|113311.8|113347.4|113297.4|43
1734591780000|2024-12-19 07:03:00|113363.9|113313.9|113347|113297|113363.9|113313.9|113342.9|113292.9|42
1734591790000|2024-12-19 07:03:10|113342.9|113292.9|113348.5|113298.5|113353.8|113303.8|113342.9|113292.9|37
1734591800000|2024-12-19 07:03:20|113347.1|113297.1|113348.8|113298.8|113359.5|113309.5|113341.5|113291.5|36
1734591810000|2024-12-19 07:03:30|113349.5|113299.5|113357.6|113307.6|113358.5|113308.5|113348.1|113298.1|27
1734591820000|2024-12-19 07:03:40|113357.5|113307.5|113352|113302|113359.1|113309.1|113349.4|113299.4|35
1734591830000|2024-12-19 07:03:50|113352.6|113302.6|113348.5|113298.5|113352.6|113302.6|113343.9|113293.9|43
1734591840000|2024-12-19 07:04:00|113349.3|113299.3|113345.3|113295.3|113350.5|113300.5|113341.3|113291.3|27
1734591850000|2024-12-19 07:04:10|113346.1|113296.1|113350.7|113300.7|113351.8|113301.8|113344.6|113294.6|24
1734591860000|2024-12-19 07:04:20|113352|113302|113360.1|113310.1|113362|113312|113347.1|113297.1|37
1734591870000|2024-12-19 07:04:30|113356.7|113306.7|113387.3|113337.3|113396.3|113346.3|113356.4|113306.4|36
1734591880000|2024-12-19 07:04:40|113388|113338|113383.8|113333.8|113388|113338|113381|113331|21
1734591890000|2024-12-19 07:04:50|113383.9|113333.9|113382.8|113332.8|113386.9|113336.9|113381.7|113331.7|22
1734591900000|2024-12-19 07:05:00|113384|113334|113372.6|113322.6|113386.3|113336.3|113370.7|113320.7|34
1734591910000|2024-12-19 07:05:10|113378.8|113328.8|113394.7|113344.7|113402.2|113352.2|113378.8|113328.8|29
1734591920000|2024-12-19 07:05:20|113393.4|113343.4|113388.4|113338.4|113394.9|113344.9|113387.9|113337.9|27
1734591930000|2024-12-19 07:05:30|113388.8|113338.8|113388.7|113338.7|113390.6|113340.6|113385.3|113335.3|22
1734591940000|2024-12-19 07:05:40|113389|113339|113375.6|113325.6|113390.4|113340.4|113375.6|113325.6|34
1734591950000|2024-12-19 07:05:50|113377.1|113327.1|113377.6|113327.6|113379.5|113329.5|113376.4|113326.4|19
1734591960000|2024-12-19 07:06:00|113378.5|113328.5|113345.2|113295.2|113378.5|113328.5|113341.5|113291.5|37
1734591970000|2024-12-19 07:06:10|113345.7|113295.7|113343.4|113293.4|113352.2|113302.2|113341.1|113291.1|29
1734591980000|2024-12-19 07:06:20|113343.2|113293.2|113345.2|113295.2|113346|113296|113341.8|113291.8|22
1734591990000|2024-12-19 07:06:30|113343.5|113293.5|113340.7|113290.7|113344.2|113294.2|113339.4|113289.4|14
1734592000000|2024-12-19 07:06:40|113341.9|113291.9|113343|113293|113352.6|113302.6|113337|113287|34
1734592010000|2024-12-19 07:06:50|113340.3|113290.3|113343|113293|113344.7|113294.7|113339.8|113289.8|34
1734592020000|2024-12-19 07:07:00|113341.6|113291.6|113339.3|113289.3|113342.9|113292.9|113339.3|113289.3|15
1734592030000|2024-12-19 07:07:10|113340.5|113290.5|113341.2|113291.2|113348.4|113298.4|113335.7|113285.7|44
1734592040000|2024-12-19 07:07:20|113341.9|113291.9|113345.5|113295.5|113358.5|113308.5|113336.5|113286.5|32
1734592050000|2024-12-19 07:07:30|113345.7|113295.7|113350.9|113300.9|113353.1|113303.1|113344.9|113294.9|21
1734592060000|2024-12-19 07:07:40|113351.2|113301.2|113344.5|113294.5|113360|113310|113344.5|113294.5|22
1734592070000|2024-12-19 07:07:50|113346.8|113296.8|113349.1|113299.1|113349.6|113299.6|113345.3|113295.3|25
1734592080000|2024-12-19 07:08:00|113349.9|113299.9|113348.4|113298.4|113360.8|113310.8|113347.3|113297.3|31
1734592090000|2024-12-19 07:08:10|113348.8|113298.8|113343.4|113293.4|113353.7|113303.7|113342.2|113292.2|31
1734592100000|2024-12-19 07:08:20|113342.2|113292.2|113338.3|113288.3|113344.3|113294.3|113335.8|113285.8|23
1734592110000|2024-12-19 07:08:30|113339.2|113289.2|113297.9|113247.9|113339.2|113289.2|113292.8|113242.8|33
1734592120000|2024-12-19 07:08:40|113300.7|113250.7|113292.6|113242.6|113305.7|113255.7|113287.3|113237.3|41
1734592130000|2024-12-19 07:08:50|113291.4|113241.4|113298|113248|113298|113248|113291.3|113241.3|19
1734592140000|2024-12-19 07:09:00|113297.5|113247.5|113306.8|113256.8|113311.6|113261.6|113294.2|113244.2|31
1734592150000|2024-12-19 07:09:10|113303.6|113253.6|113308.3|113258.3|113308.3|113258.3|113301.9|113251.9|37
1734592160000|2024-12-19 07:09:20|113306.7|113256.7|113306.4|113256.4|113312.2|113262.2|113306|113256|17
1734592170000|2024-12-19 07:09:30|113307.6|113257.6|113306|113256|113312.4|113262.4|113305.4|113255.4|15
1734592180000|2024-12-19 07:09:40|113305.4|113255.4|113309.8|113259.8|113315.6|113265.6|113303.2|113253.2|20
1734592190000|2024-12-19 07:09:50|113310.6|113260.6|113292.2|113242.2|113317.9|113267.9|113287.4|113237.4|26
1734592200000|2024-12-19 07:10:00|113291.3|113241.3|113294.5|113244.5|113298.2|113248.2|113285.8|113235.8|42
1734592210000|2024-12-19 07:10:10|113299.1|113249.1|113301.1|113251.1|113301.8|113251.8|113299.1|113249.1|22
1734592220000|2024-12-19 07:10:20|113301.7|113251.7|113285.7|113235.7|113312.8|113262.8|113285.7|113235.7|37
1734592230000|2024-12-19 07:10:30|113286.4|113236.4|113276.5|113226.5|113293.1|113243.1|113274.6|113224.6|49
1734592240000|2024-12-19 07:10:40|113276.9|113226.9|113262.5|113212.5|113299.3|113249.3|113257.3|113207.3|57
1734592250000|2024-12-19 07:10:50|113261.6|113211.6|113255|113205|113265.2|113215.2|113255|113205|42
1734592260000|2024-12-19 07:11:00|113256|113206|113250.4|113200.4|113261.5|113211.5|113247.7|113197.7|32
1734592270000|2024-12-19 07:11:10|113251.3|113201.3|113255.5|113205.5|113256.8|113206.8|113250.4|113200.4|16
1734592280000|2024-12-19 07:11:20|113255.8|113205.8|113256.4|113206.4|113257|113207|113252.7|113202.7|17
1734592290000|2024-12-19 07:11:30|113258.4|113208.4|113267.7|113217.7|113275.5|113225.5|113258.4|113208.4|38
1734592300000|2024-12-19 07:11:40|113268.2|113218.2|113263.4|113213.4|113273.2|113223.2|113262.2|113212.2|23
1734592310000|2024-12-19 07:11:50|113264.3|113214.3|113271.2|113221.2|113275.1|113225.1|113264.3|113214.3|27
1734592320000|2024-12-19 07:12:00|113269.8|113219.8|113263.2|113213.2|113277.8|113227.8|113256.9|113206.9|38
1734592330000|2024-12-19 07:12:10|113261.7|113211.7|113273|113223|113275.3|113225.3|113261.7|113211.7|34
1734592340000|2024-12-19 07:12:20|113273.9|113223.9|113263.1|113213.1|113273.9|113223.9|113262.3|113212.3|26
1734592350000|2024-12-19 07:12:30|113262.1|113212.1|113264.3|113214.3|113273.8|113223.8|113260.3|113210.3|23
1734592360000|2024-12-19 07:12:40|113266.2|113216.2|113266|113216|113270.9|113220.9|113255.8|113205.8|29
1734592370000|2024-12-19 07:12:50|113265|113215|113252.1|113202.1|113265|113215|113247.4|113197.4|28
1734592380000|2024-12-19 07:13:00|113248.3|113198.3|113226.8|113201.8|113249.1|113201.8|113225|113184.4|45
1734592390000|2024-12-19 07:13:10|113225|113200|113230|113205|113244.6|113210.2|113225|113187.4|33
1734592400000|2024-12-19 07:13:20|113231.7|113206.7|113277.1|113227.1|113282.5|113232.5|113225.7|113193.5|34
1734592410000|2024-12-19 07:13:30|113275.6|113225.6|113290.9|113240.9|113293.2|113243.2|113270.4|113220.4|27
1734592420000|2024-12-19 07:13:40|113289.7|113239.7|113254.3|113229.3|113293.5|113243.5|113253.3|113215.3|38
1734592430000|2024-12-19 07:13:50|113253|113228|113208.5|113158.5|113255.4|113228|113205.4|113155.4|50
1734592440000|2024-12-19 07:14:00|113207.5|113157.5|113187.5|113137.5|113219.4|113169.4|113183.4|113133.4|40
1734592450000|2024-12-19 07:14:10|113188.4|113138.4|113185.3|113135.3|113188.5|113138.5|113177.2|113127.2|39
1734592460000|2024-12-19 07:14:20|113185.8|113135.8|113197.7|113147.7|113206.9|113156.9|113185.8|113135.8|37
1734592470000|2024-12-19 07:14:30|113199.2|113149.2|113192.9|113142.9|113199.2|113149.2|113192.5|113142.5|30
1734592480000|2024-12-19 07:14:40|113192.7|113142.7|113185.6|113135.6|113196.1|113146.1|113183.8|113133.8|25
1734592490000|2024-12-19 07:14:50|113186.5|113136.5|113189.4|113139.4|113193|113143|113185.6|113135.6|20
1734592500000|2024-12-19 07:15:00|113190.2|113140.2|113219.9|113169.9|113219.9|113169.9|113190.2|113140.2|26
1734592510000|2024-12-19 07:15:10|113214.3|113164.3|113210.1|113160.1|113222.3|113172.3|113210.1|113160.1|19
1734592520000|2024-12-19 07:15:20|113210.3|113160.3|113203.5|113153.5|113212.1|113162.1|113195.8|113145.8|25
1734592530000|2024-12-19 07:15:30|113202.5|113152.5|113187.8|113137.8|113202.5|113152.5|113186.6|113136.6|15
1734592540000|2024-12-19 07:15:40|113187.7|113137.7|113218.6|113168.6|113221.8|113171.8|113187.7|113137.7|26
1734592550000|2024-12-19 07:15:50|113221|113171|113233.8|113183.8|113233.8|113183.8|113221|113171|24
1734592560000|2024-12-19 07:16:00|113234.7|113184.7|113242.2|113192.2|113242.2|113192.2|113234.7|113184.7|38
1734592570000|2024-12-19 07:16:10|113242.1|113192.1|113230.3|113180.3|113243.5|113193.5|113230.3|113180.3|28
1734592580000|2024-12-19 07:16:20|113229.8|113179.8|113237.3|113187.3|113238.3|113188.3|113229.4|113179.4|20
1734592590000|2024-12-19 07:16:30|113238.9|113188.9|113227.3|113177.3|113242.8|113192.8|113227.3|113177.3|17
1734592600000|2024-12-19 07:16:40|113228.8|113178.8|113208.2|113158.2|113231|113181|113204.5|113154.5|20
1734592610000|2024-12-19 07:16:50|113208.7|113158.7|113207.2|113157.2|113214.3|113164.3|113204.9|113154.9|20
1734592620000|2024-12-19 07:17:00|113211|113161|113219.8|113169.8|113226.2|113176.2|113211|113161|23
1734592630000|2024-12-19 07:17:10|113218.5|113168.5|113239.5|113189.5|113240|113190|113215.1|113165.1|22
1734592640000|2024-12-19 07:17:20|113239.8|113189.8|113247.9|113197.9|113249.4|113199.4|113236.3|113186.3|26
1734592650000|2024-12-19 07:17:30|113248.4|113198.4|113252.3|113202.3|113259.9|113209.9|113245.6|113195.6|17
1734592660000|2024-12-19 07:17:40|113251.3|113201.3|113253.1|113203.1|113253.1|113203.1|113249.6|113199.6|11
1734592670000|2024-12-19 07:17:50|113253.5|113203.5|113252.7|113202.7|113265.3|113215.3|113251.2|113201.2|15
1734592680000|2024-12-19 07:18:00|113255.1|113205.1|113275.2|113225.2|113275.2|113225.2|113255.1|113205.1|17
1734592690000|2024-12-19 07:18:10|113271.2|113221.2|113282.4|113232.4|113294.9|113244.9|113271.2|113221.2|36
1734592700000|2024-12-19 07:18:20|113282|113232|113275.2|113225.2|113282.5|113232.5|113270.7|113220.7|29
1734592710000|2024-12-19 07:18:30|113276.7|113226.7|113274.5|113224.5|113279.8|113229.8|113270.2|113220.2|24
1734592720000|2024-12-19 07:18:40|113274.7|113224.7|113292.4|113242.4|113296.3|113246.3|113274.6|113224.6|23
1734592730000|2024-12-19 07:18:50|113295.1|113245.1|113299.9|113249.9|113300.4|113250.4|113294.3|113244.3|18
1734592740000|2024-12-19 07:19:00|113300.7|113250.7|113291.9|113241.9|113310.9|113260.9|113286.9|113236.9|25
1734592750000|2024-12-19 07:19:10|113290.6|113240.6|113285.5|113235.5|113290.6|113240.6|113284.4|113234.4|11
1734592760000|2024-12-19 07:19:20|113284|113234|113286.9|113236.9|113288.1|113238.1|113283|113233|19
1734592770000|2024-12-19 07:19:30|113286.3|113236.3|113281.6|113231.6|113291.9|113241.9|113279.6|113229.6|21
1734592780000|2024-12-19 07:19:40|113279.9|113229.9|113274.7|113224.7|113282|113232|113272.8|113222.8|26
1734592790000|2024-12-19 07:19:50|113273.7|113223.7|113276.9|113226.9|113278|113228|113271.1|113221.1|15
1734592800000|2024-12-19 07:20:00|113276.5|113226.5|113242.1|113192.1|113276.5|113226.5|113232.6|113182.6|16
1734592810000|2024-12-19 07:20:10|113242|113192|113244.2|113194.2|113251.9|113201.9|113239.4|113189.4|32
1734592820000|2024-12-19 07:20:20|113243.3|113193.3|113244.7|113194.7|113247.5|113197.5|113240.3|113190.3|32
1734592830000|2024-12-19 07:20:30|113245.1|113195.1|113258.7|113208.7|113274.4|113224.4|113245.1|113195.1|32
1734592840000|2024-12-19 07:20:40|113258.2|113208.2|113266|113216|113266|113216|113256.3|113206.3|13
1734592850000|2024-12-19 07:20:50|113265.6|113215.6|113271.3|113221.3|113272.1|113222.1|113265.3|113215.3|12
1734592860000|2024-12-19 07:21:00|113269.6|113219.6|113279.9|113229.9|113287.2|113237.2|113269.6|113219.6|28
1734592870000|2024-12-19 07:21:10|113279.7|113229.7|113293.1|113243.1|113302.8|113252.8|113279.7|113229.7|18
1734592880000|2024-12-19 07:21:20|113291.6|113241.6|113277.2|113227.2|113291.6|113241.6|113276|113226|20
1734592890000|2024-12-19 07:21:30|113276.3|113226.3|113291.2|113241.2|113292.8|113242.8|113274.5|113224.5|11
1734592900000|2024-12-19 07:21:40|113291.5|113241.5|113294.3|113244.3|113294.8|113244.8|113290.2|113240.2|14
1734592910000|2024-12-19 07:21:50|113293|113243|113276.6|113226.6|113293|113243|113271.9|113221.9|23
1734592920000|2024-12-19 07:22:00|113276.7|113226.7|113275.8|113225.8|113284.1|113234.1|113275.8|113225.8|14
1734592930000|2024-12-19 07:22:10|113275.5|113225.5|113276|113226|113276.9|113226.9|113274.1|113224.1|8
1734592940000|2024-12-19 07:22:20|113277.3|113227.3|113280.2|113230.2|113285.5|113235.5|113275.9|113225.9|32
1734592950000|2024-12-19 07:22:30|113276.8|113226.8|113277.8|113227.8|113278.3|113228.3|113274.9|113224.9|22
1734592960000|2024-12-19 07:22:40|113277.5|113227.5|113296.5|113246.5|113296.8|113246.8|113277.5|113227.5|17
1734592970000|2024-12-19 07:22:50|113296|113246|113292.8|113242.8|113296|113246|113291.4|113241.4|16
1734592980000|2024-12-19 07:23:00|113293.2|113243.2|113291.6|113241.6|113305|113255|113284.6|113234.6|23
1734592990000|2024-12-19 07:23:10|113291.5|113241.5|113291.7|113241.7|113298.6|113248.6|113291.3|113241.3|11
1734593000000|2024-12-19 07:23:20|113291.8|113241.8|113293.4|113243.4|113293.5|113243.5|113290|113240|13
1734593010000|2024-12-19 07:23:30|113292.5|113242.5|113289.1|113239.1|113293.9|113243.9|113288.4|113238.4|24
1734593020000|2024-12-19 07:23:40|113288.9|113238.9|113290|113240|113292.8|113242.8|113288.2|113238.2|20
1734593030000|2024-12-19 07:23:50|113288.1|113238.1|113288.9|113238.9|113291.9|113241.9|113285.8|113235.8|19
1734593040000|2024-12-19 07:24:00|113289.1|113239.1|113223.1|113198.1|113289.7|113239.7|113223.1|113187.7|23
1734593050000|2024-12-19 07:24:10|113256.3|113206.3|113252.5|113202.5|113258.7|113208.7|113251.7|113201.7|15
1734593060000|2024-12-19 07:24:20|113252.2|113202.2|113248.8|113198.8|113252.6|113202.6|113245.1|113195.1|15
1734593070000|2024-12-19 07:24:30|113248|113198|113261.9|113211.9|113261.9|113211.9|113248|113198|13
1734593080000|2024-12-19 07:24:40|113261.5|113211.5|113246.6|113196.6|113262|113212|113246.6|113196.6|11
1734593090000|2024-12-19 07:24:50|113245.6|113195.6|113241.9|113191.9|113245.6|113195.6|113232.5|113182.5|24
1734593100000|2024-12-19 07:25:00|113244.4|113194.4|113255.9|113205.9|113258.6|113208.6|113244.4|113194.4|19
1734593110000|2024-12-19 07:25:10|113255.5|113205.5|113251.9|113201.9|113259.5|113209.5|113251.9|113201.9|14
1734593120000|2024-12-19 07:25:20|113252.8|113202.8|113259.4|113209.4|113259.4|113209.4|113247.5|113197.5|25
1734593130000|2024-12-19 07:25:30|113259.7|113209.7|113264.3|113214.3|113265.5|113215.5|113257.8|113207.8|20
1734593140000|2024-12-19 07:25:40|113264.1|113214.1|113262.8|113212.8|113270.6|113220.6|113262.8|113212.8|16
1734593150000|2024-12-19 07:25:50|113264.6|113214.6|113250.3|113200.3|113264.6|113214.6|113246.6|113196.6|11
1734593160000|2024-12-19 07:26:00|113249.8|113199.8|113239.8|113189.8|113250.3|113200.3|113233.7|113183.7|16
1734593170000|2024-12-19 07:26:10|113239.3|113189.3|113256.2|113206.2|113258.6|113208.6|113239.3|113189.3|21
1734593180000|2024-12-19 07:26:20|113254.2|113204.2|113252|113202|113256.1|113206.1|113234|113184|26
1734593190000|2024-12-19 07:26:30|113260.6|113210.6|113244.1|113194.1|113260.6|113210.6|113244.1|113194.1|22
1734593200000|2024-12-19 07:26:40|113243.8|113193.8|113251.6|113201.6|113258.8|113208.8|113243.6|113193.6|22
1734593210000|2024-12-19 07:26:50|113251.9|113201.9|113258.5|113208.5|113258.5|113208.5|113241.6|113191.6|14
1734593220000|2024-12-19 07:27:00|113259.9|113209.9|113268.6|113218.6|113270.4|113220.4|113259.9|113209.9|15
1734593230000|2024-12-19 07:27:10|113268.3|113218.3|113274.5|113224.5|113274.5|113224.5|113264.2|113214.2|12
1734593240000|2024-12-19 07:27:20|113275|113225|113281.9|113231.9|113281.9|113231.9|113273.5|113223.5|20
1734593250000|2024-12-19 07:27:30|113281.8|113231.8|113281.7|113231.7|113281.8|113231.8|113281.5|113231.5|3
1734593260000|2024-12-19 07:27:40|113281.8|113231.8|113286|113236|113286.4|113236.4|113281.8|113231.8|6
1734593270000|2024-12-19 07:27:50|113285.8|113235.8|113280|113230|113285.8|113235.8|113267.6|113217.6|17
1734593280000|2024-12-19 07:28:00|113279.9|113229.9|113263.2|113213.2|113284.3|113234.3|113261.2|113211.2|19
1734593290000|2024-12-19 07:28:10|113263.4|113213.4|113254.5|113204.5|113263.9|113213.9|113254.5|113204.5|14
1734593300000|2024-12-19 07:28:20|113254.1|113204.1|113257.4|113207.4|113257.4|113207.4|113253.6|113203.6|13
1734593310000|2024-12-19 07:28:30|113257.6|113207.6|113229.9|113179.9|113257.6|113207.6|113229.6|113179.6|20
1734593320000|2024-12-19 07:28:40|113229.8|113179.8|113232.6|113182.6|113237.3|113187.3|113229.8|113179.8|16
1734593330000|2024-12-19 07:28:50|113232.4|113182.4|113216|113166|113232.4|113182.4|113216|113166|24
1734593340000|2024-12-19 07:29:00|113216.4|113166.4|113223.4|113173.4|113223.4|113173.4|113215.7|113165.7|13
1734593350000|2024-12-19 07:29:10|113223.9|113173.9|113225.2|113175.2|113226.6|113176.6|113221.1|113171.1|11
1734593360000|2024-12-19 07:29:20|113224.8|113174.8|113234.9|113184.9|113237.2|113187.2|113224.8|113174.8|19
1734593370000|2024-12-19 07:29:30|113234.8|113184.8|113259.8|113209.8|113264.5|113214.5|113234.8|113184.8|33
1734593380000|2024-12-19 07:29:40|113260.5|113210.5|113259.2|113209.2|113261.6|113211.6|113258.4|113208.4|14
1734593390000|2024-12-19 07:29:50|113259.3|113209.3|113258.8|113208.8|113259.8|113209.8|113258.8|113208.8|4
1734593400000|2024-12-19 07:30:00|113258.9|113208.9|113260.4|113210.4|113262|113212|113250.8|113200.8|29
1734593410000|2024-12-19 07:30:10|113262.9|113212.9|113253.1|113203.1|113262.9|113212.9|113247.1|113197.1|29
1734593420000|2024-12-19 07:30:20|113253.2|113203.2|113265.6|113215.6|113265.7|113215.7|113253.2|113203.2|38
1734593430000|2024-12-19 07:30:30|113266.4|113216.4|113277|113227|113283.5|113233.5|113264.3|113214.3|24
1734593440000|2024-12-19 07:30:40|113277.3|113227.3|113278|113228|113279.3|113229.3|113268.2|113218.2|15
1734593450000|2024-12-19 07:30:50|113278.9|113228.9|113288.7|113238.7|113291.9|113241.9|113278.8|113228.8|23
1734593460000|2024-12-19 07:31:00|113288.5|113238.5|113293.8|113243.8|113295.4|113245.4|113280.7|113230.7|24
1734593470000|2024-12-19 07:31:10|113293.5|113243.5|113301.2|113251.2|113305|113255|113290.2|113240.2|22
1734593480000|2024-12-19 07:31:20|113301.5|113251.5|113296.1|113246.1|113306.1|113256.1|113296.1|113246.1|25
1734593490000|2024-12-19 07:31:30|113294.3|113244.3|113297|113247|113298.7|113248.7|113292.8|113242.8|20
1734593500000|2024-12-19 07:31:40|113297.1|113247.1|113287.3|113262.3|113299.4|113263.8|113284.5|113245.7|18
1734593510000|2024-12-19 07:31:50|113287.5|113262.5|113312.4|113287.4|113317.6|113292.6|113287.5|113262.5|24
1734593520000|2024-12-19 07:32:00|113312.1|113287.1|113314.6|113289.6|113319.4|113294.4|113311.3|113286.3|20
1734593530000|2024-12-19 07:32:10|113314.1|113289.1|113317.2|113292.2|113318.5|113293.5|113307.9|113282.9|34
1734593540000|2024-12-19 07:32:20|113315.9|113290.9|113344.2|113319.2|113344.2|113319.2|113315.9|113290.9|35
1734593550000|2024-12-19 07:32:30|113344.8|113319.8|113353.8|113328.8|113355.1|113330.1|113334.3|113309.3|27
1734593560000|2024-12-19 07:32:40|113355|113330|113353.8|113328.8|113365.7|113340.7|113353.8|113328.8|30
1734593570000|2024-12-19 07:32:50|113353.3|113328.3|113355.8|113330.8|113369.8|113344.8|113353.1|113328.1|29
1734593580000|2024-12-19 07:33:00|113354.2|113329.2|113354.3|113329.3|113369.3|113344.3|113350|113325|31
1734593590000|2024-12-19 07:33:10|113354.6|113329.6|113356|113331|113361|113336|113351.6|113326.6|33
1734593600000|2024-12-19 07:33:20|113357.7|113332.7|113370.4|113345.4|113374.7|113349.7|113357.7|113332.7|29
1734593610000|2024-12-19 07:33:30|113372.5|113347.5|113369|113344|113374.5|113349.5|113364.6|113339.6|28
1734593620000|2024-12-19 07:33:40|113369.2|113344.2|113382.5|113357.5|113382.5|113357.5|113369.2|113344.2|17
1734593630000|2024-12-19 07:33:50|113383.8|113358.8|113398.5|113373.5|113399.7|113374.7|113383.8|113358.8|27
1734593640000|2024-12-19 07:34:00|113399.8|113374.8|113419.2|113394.2|113420.1|113395.1|113399.8|113374.8|32
1734593650000|2024-12-19 07:34:10|113422|113397|113445.5|113420.5|113446.8|113421.8|113422|113397|43
1734593660000|2024-12-19 07:34:20|113444.3|113419.3|113442.5|113417.5|113449.7|113424.7|113440.8|113415.8|43
1734593670000|2024-12-19 07:34:30|113443.9|113418.9|113440.9|113415.9|113448.7|113423.7|113438.3|113413.3|33
1734593680000|2024-12-19 07:34:40|113438.4|113413.4|113429|113404|113439.8|113414.8|113427.6|113402.6|28
1734593690000|2024-12-19 07:34:50|113430.9|113405.9|113432.3|113407.3|113433.7|113408.7|113427.7|113402.7|32
1734593700000|2024-12-19 07:35:00|113431.1|113406.1|113442.5|113417.5|113445.9|113420.9|113425.8|113400.8|30
1734593710000|2024-12-19 07:35:10|113444.7|113419.7|113457.8|113432.8|113460.1|113435.1|113444.7|113419.7|27
1734593720000|2024-12-19 07:35:20|113456.6|113431.6|113445.2|113420.2|113460|113435|113442.9|113417.9|40
1734593730000|2024-12-19 07:35:30|113444|113419|113445.5|113420.5|113448.6|113423.6|113443.7|113418.7|23
1734593740000|2024-12-19 07:35:40|113443.7|113418.7|113443.3|113418.3|113446.3|113421.3|113430.4|113405.4|33
1734593750000|2024-12-19 07:35:50|113444.6|113419.6|113444.1|113419.1|113445.8|113420.8|113440.4|113415.4|30
1734593760000|2024-12-19 07:36:00|113445.7|113420.7|113438.1|113413.1|113445.7|113420.7|113438.1|113413.1|23
1734593770000|2024-12-19 07:36:10|113438.4|113413.4|113443.4|113418.4|113452|113427|113436.1|113411.1|35
1734593780000|2024-12-19 07:36:20|113442.2|113417.2|113435.8|113410.8|113442.2|113417.2|113430.2|113405.2|14
1734593790000|2024-12-19 07:36:30|113437|113412|113405.9|113380.9|113437|113412|113404.7|113379.7|39
1734593800000|2024-12-19 07:36:40|113409.6|113384.6|113400.6|113375.6|113409.6|113384.6|113392|113367|45
1734593810000|2024-12-19 07:36:50|113400.4|113375.4|113400.4|113375.4|113404.3|113379.3|113394.4|113369.4|39
1734593820000|2024-12-19 07:37:00|113400.5|113375.5|113400.4|113375.4|113401|113376|113395.1|113370.1|25
1734593830000|2024-12-19 07:37:10|113401.9|113376.9|113403.6|113378.6|113409.6|113384.6|113398.6|113373.6|34
1734593840000|2024-12-19 07:37:20|113404.2|113379.2|113410|113385|113415.5|113390.5|113403.7|113378.7|32
1734593850000|2024-12-19 07:37:30|113411.4|113386.4|113418.4|113393.4|113423.5|113398.5|113407.6|113382.6|32
1734593860000|2024-12-19 07:37:40|113416.8|113391.8|113416.5|113391.5|113421.7|113396.7|113413.1|113388.1|25
1734593870000|2024-12-19 07:37:50|113414.7|113389.7|113408.6|113383.6|113414.8|113389.8|113406.8|113381.8|28
1734593880000|2024-12-19 07:38:00|113411.3|113386.3|113411.3|113386.3|113421.2|113396.2|113404.7|113379.7|43
1734593890000|2024-12-19 07:38:10|113411|113386|113415.4|113390.4|113415.4|113390.4|113409.5|113384.5|26
1734593900000|2024-12-19 07:38:20|113415.5|113390.5|113414.5|113389.5|113415.5|113390.5|113410.2|113385.2|22
1734593910000|2024-12-19 07:38:30|113413.3|113388.3|113381.6|113356.6|113413.9|113388.9|113369.8|113344.8|35
1734593920000|2024-12-19 07:38:40|113375.4|113350.4|113372.4|113347.4|113380.9|113355.9|113372|113347|24
1734593930000|2024-12-19 07:38:50|113371.6|113346.6|113359.9|113334.9|113374|113349|113358.3|113333.3|33
1734593940000|2024-12-19 07:39:00|113359.7|113334.7|113366.9|113341.9|113371.2|113346.2|113359.7|113334.7|29
1734593950000|2024-12-19 07:39:10|113365.7|113340.7|113363.1|113338.1|113370.6|113345.6|113359.6|113334.6|26
1734593960000|2024-12-19 07:39:20|113362.7|113337.7|113370.5|113345.5|113370.5|113345.5|113362.7|113337.7|11
1734593970000|2024-12-19 07:39:30|113370.9|113345.9|113375.1|113350.1|113376.9|113351.9|113369.5|113344.5|21
1734593980000|2024-12-19 07:39:40|113373.8|113348.8|113365.1|113340.1|113373.8|113348.8|113358.9|113333.9|29
1734593990000|2024-12-19 07:39:50|113363.1|113338.1|113366.5|113341.5|113369.8|113344.8|113363.1|113338.1|26
1734594000000|2024-12-19 07:40:00|113366.9|113341.9|113372.3|113347.3|113372.3|113347.3|113357.9|113332.9|24
1734594010000|2024-12-19 07:40:10|113374.8|113349.8|113400.1|113375.1|113400.6|113375.6|113374.8|113349.8|38
1734594020000|2024-12-19 07:40:20|113399.1|113374.1|113401.7|113376.7|113403|113378|113396.8|113371.8|13
1734594030000|2024-12-19 07:40:30|113401.6|113376.6|113390|113365|113404.5|113379.5|113388.1|113363.1|17
1734594040000|2024-12-19 07:40:40|113388.8|113363.8|113385.3|113360.3|113390|113365|113383.7|113358.7|25
1734594050000|2024-12-19 07:40:50|113385|113360|113370.3|113345.3|113385|113360|113362.8|113337.8|35
1734594060000|2024-12-19 07:41:00|113371|113346|113364.2|113339.2|113374.5|113349.5|113362.4|113337.4|28
1734594070000|2024-12-19 07:41:10|113365.5|113340.5|113359.9|113334.9|113365.5|113340.5|113356.6|113331.6|29
1734594080000|2024-12-19 07:41:20|113358.6|113333.6|113345.3|113320.3|113358.6|113333.6|113345.3|113320.3|36
1734594090000|2024-12-19 07:41:30|113345.1|113320.1|113339|113314|113346.4|113321.4|113336.8|113311.8|21
1734594100000|2024-12-19 07:41:40|113337.6|113312.6|113317.2|113292.2|113337.6|113312.6|113309|113284|41
1734594110000|2024-12-19 07:41:50|113318.6|113293.6|113313.2|113288.2|113320.3|113295.3|113312.8|113287.8|26
1734594120000|2024-12-19 07:42:00|113314.6|113289.6|113310.6|113285.6|113317.3|113292.3|113310.2|113285.2|23
1734594130000|2024-12-19 07:42:10|113311.9|113286.9|113319.2|113294.2|113320.4|113295.4|113297.7|113272.7|40
1734594140000|2024-12-19 07:42:20|113320.4|113295.4|113325.5|113300.5|113331.4|113306.4|113320.4|113295.4|28
1734594150000|2024-12-19 07:42:30|113326.6|113301.6|113303.4|113278.4|113330|113305|113290.6|113265.6|39
1734594160000|2024-12-19 07:42:40|113303.2|113278.2|113295.3|113270.3|113306.2|113281.2|113295.2|113270.2|22
1734594170000|2024-12-19 07:42:50|113294.5|113269.5|113290.1|113265.1|113294.5|113269.5|113289.4|113264.4|18
1734594180000|2024-12-19 07:43:00|113291.6|113266.6|113318.5|113293.5|113318.5|113293.5|113291.6|113266.6|24
1734594190000|2024-12-19 07:43:10|113319.5|113294.5|113296.4|113271.4|113321.1|113296.1|113296.4|113271.4|22
1734594200000|2024-12-19 07:43:20|113296.3|113271.3|113306.1|113281.1|113307|113282|113296.1|113271.1|19
1734594210000|2024-12-19 07:43:30|113306.6|113281.6|113311.3|113286.3|113312.5|113287.5|113304.1|113279.1|18
1734594220000|2024-12-19 07:43:40|113312.6|113287.6|113309.7|113284.7|113324.4|113299.4|113307.5|113282.5|16
1734594230000|2024-12-19 07:43:50|113309.8|113284.8|113316.8|113291.8|113316.8|113291.8|113304.3|113279.3|18
1734594240000|2024-12-19 07:44:00|113316.9|113291.9|113306.7|113281.7|113316.9|113291.9|113303.5|113278.5|22
1734594250000|2024-12-19 07:44:10|113306.8|113281.8|113315.3|113290.3|113315.3|113290.3|113306.8|113281.8|13
1734594260000|2024-12-19 07:44:20|113313.5|113288.5|113310.3|113285.3|113314.6|113289.6|113308.6|113283.6|9
1734594270000|2024-12-19 07:44:30|113310.2|113285.2|113309.7|113284.7|113310.4|113285.4|113306.8|113281.8|9
1734594280000|2024-12-19 07:44:40|113309.6|113284.6|113322.7|113297.7|113330.7|113305.7|113305.3|113280.3|26
1734594290000|2024-12-19 07:44:50|113324.3|113299.3|113330|113305|113330|113305|113322.2|113297.2|17
1734594300000|2024-12-19 07:45:00|113329.4|113304.4|113324.7|113299.7|113331.8|113306.8|113316.4|113291.4|29
1734594310000|2024-12-19 07:45:10|113323.7|113298.7|113323.9|113298.9|113324.5|113299.5|113319.5|113294.5|20
1734594320000|2024-12-19 07:45:20|113325.2|113300.2|113326.2|113301.2|113329.3|113304.3|113325.2|113300.2|16
1734594330000|2024-12-19 07:45:30|113326.4|113301.4|113328.6|113303.6|113329.1|113304.1|113324.1|113299.1|16
1734594340000|2024-12-19 07:45:40|113327.5|113302.5|113338.9|113313.9|113338.9|113313.9|113325.3|113300.3|17
1734594350000|2024-12-19 07:45:50|113338.7|113313.7|113338.7|113313.7|113346.4|113321.4|113335.9|113310.9|19
1734594360000|2024-12-19 07:46:00|113338.5|113313.5|113345.1|113320.1|113347.6|113322.6|113337.9|113312.9|18
1734594370000|2024-12-19 07:46:10|113342.7|113317.7|113324.9|113299.9|113344.4|113319.4|113324.9|113299.9|32
1734594380000|2024-12-19 07:46:20|113327.4|113302.4|113330|113305|113332.1|113307.1|113325.8|113300.8|18
1734594390000|2024-12-19 07:46:30|113330.3|113305.3|113330.6|113305.6|113333|113308|113329.6|113304.6|26
1734594400000|2024-12-19 07:46:40|113332.6|113307.6|113330|113305|113335.9|113310.9|113328.3|113303.3|22
1734594410000|2024-12-19 07:46:50|113331.3|113306.3|113330.9|113305.9|113333|113308|113329.1|113304.1|17
1734594420000|2024-12-19 07:47:00|113332.4|113307.4|113327.6|113302.6|113332.4|113307.4|113323.6|113298.6|19
1734594430000|2024-12-19 07:47:10|113326.7|113301.7|113298|113273|113327.4|113302.4|113292.9|113267.9|33
1734594440000|2024-12-19 07:47:20|113297.6|113272.6|113299.4|113274.4|113301.5|113276.5|113297.6|113272.6|19
1734594450000|2024-12-19 07:47:30|113299.9|113274.9|113291.2|113266.2|113299.9|113274.9|113289.6|113264.6|18
1734594460000|2024-12-19 07:47:40|113291.8|113266.8|113291.8|113266.8|113295.3|113270.3|113290.5|113265.5|23
1734594470000|2024-12-19 07:47:50|113290.5|113265.5|113291.3|113266.3|113296.6|113271.6|113290.5|113265.5|24
1734594480000|2024-12-19 07:48:00|113289.3|113264.3|113292.2|113267.2|113292.8|113267.8|113289.3|113264.3|16
1734594490000|2024-12-19 07:48:10|113290.9|113265.9|113297.6|113272.6|113298.5|113273.5|113290.9|113265.9|18
1734594500000|2024-12-19 07:48:20|113299.5|113274.5|113294.5|113269.5|113307.8|113282.8|113291.2|113266.2|20
1734594510000|2024-12-19 07:48:30|113294.3|113269.3|113287.9|113262.9|113300.2|113275.2|113287.9|113262.9|37
1734594520000|2024-12-19 07:48:40|113286.1|113261.1|113285.5|113260.5|113286.3|113261.3|113281|113256|24
1734594530000|2024-12-19 07:48:50|113285.4|113260.4|113288.1|113263.1|113288.8|113263.8|113285.4|113260.4|13
1734594540000|2024-12-19 07:49:00|113286.6|113261.6|113285.1|113260.1|113286.6|113261.6|113284.5|113259.5|26
1734594550000|2024-12-19 07:49:10|113284.3|113259.3|113273.8|113248.8|113284.6|113259.6|113270.2|113245.2|26
1734594560000|2024-12-19 07:49:20|113278.2|113253.2|113293|113268|113299.4|113274.4|113278.2|113253.2|29
1734594570000|2024-12-19 07:49:30|113293.8|113268.8|113292.7|113267.7|113294.4|113269.4|113288.9|113263.9|27
1734594580000|2024-12-19 07:49:40|113292.5|113267.5|113291|113266|113299.5|113274.5|113290.3|113265.3|16
1734594590000|2024-12-19 07:49:50|113291.6|113266.6|113291.5|113266.5|113292|113267|113289.8|113264.8|11
1734594600000|2024-12-19 07:50:00|113291|113266|113290.5|113265.5|113291.4|113266.4|113290.1|113265.1|19
1734594610000|2024-12-19 07:50:10|113291.2|113266.2|113284.3|113259.3|113297.7|113272.7|113284|113259|22
1734594620000|2024-12-19 07:50:20|113283.9|113258.9|113282.1|113257.1|113284.3|113259.3|113280|113255|28
1734594630000|2024-12-19 07:50:30|113283.1|113258.1|113279.9|113254.9|113288.3|113263.3|113279.6|113254.6|29
1734594640000|2024-12-19 07:50:40|113281.3|113256.3|113276|113251|113281.3|113256.3|113275.1|113250.1|18
1734594650000|2024-12-19 07:50:50|113276.1|113251.1|113272.9|113247.9|113278.3|113253.3|113271.5|113246.5|16
1734594660000|2024-12-19 07:51:00|113274.2|113249.2|113230.8|113205.8|113274.2|113249.2|113225.3|113200.3|41
1734594670000|2024-12-19 07:51:10|113230.3|113205.3|113237.6|113212.6|113240.1|113215.1|113228.3|113203.3|38
1734594680000|2024-12-19 07:51:20|113237.5|113212.5|113236.6|113211.6|113240|113215|113235|113210|16
1734594690000|2024-12-19 07:51:30|113237.4|113212.4|113237.4|113212.4|113246|113221|113236.2|113211.2|17
1734594700000|2024-12-19 07:51:40|113236.5|113211.5|113241.1|113216.1|113241.1|113216.1|113234.6|113209.6|24
1734594710000|2024-12-19 07:51:50|113241.2|113216.2|113245.6|113220.6|113246.2|113221.2|113241.2|113216.2|19
1734594720000|2024-12-19 07:52:00|113245.1|113220.1|113242.8|113217.8|113246|113221|113242.8|113217.8|8
1734594730000|2024-12-19 07:52:10|113242.2|113217.2|113242.9|113217.9|113242.9|113217.9|113240.8|113215.8|10
1734594740000|2024-12-19 07:52:20|113241.2|113216.2|113218.1|113193.1|113241.2|113216.2|113218.1|113193.1|35
1734594750000|2024-12-19 07:52:30|113219|113194|113215.8|113190.8|113220.7|113195.7|113215.1|113190.1|13
1734594760000|2024-12-19 07:52:40|113215.5|113190.5|113215.9|113190.9|113220.5|113195.5|113214.3|113189.3|13
1734594770000|2024-12-19 07:52:50|113217.1|113192.1|113237.3|113212.3|113238.8|113213.8|113215.7|113190.7|17
1734594780000|2024-12-19 07:53:00|113235.8|113210.8|113239.3|113214.3|113241.3|113216.3|113235.8|113210.8|11
1734594790000|2024-12-19 07:53:10|113238.2|113213.2|113233.4|113208.4|113238.2|113213.2|113232.2|113207.2|13
1734594800000|2024-12-19 07:53:20|113234.6|113209.6|113237.1|113212.1|113244.5|113219.5|113234.6|113209.6|20
1734594810000|2024-12-19 07:53:30|113236.8|113211.8|113215.3|113190.3|113237.4|113212.4|113208.1|113183.1|24
1734594820000|2024-12-19 07:53:40|113214.5|113189.5|113207.3|113182.3|113215.3|113190.3|113206|113181|26
1734594830000|2024-12-19 07:53:50|113207.8|113182.8|113208.6|113183.6|113209.2|113184.2|113202.4|113177.4|27
1734594840000|2024-12-19 07:54:00|113209.9|113184.9|113223.6|113198.6|113228.1|113203.1|113208.8|113183.8|25
1734594850000|2024-12-19 07:54:10|113221.9|113196.9|113219.8|113194.8|113223.6|113198.6|113219.8|113194.8|18
1734594860000|2024-12-19 07:54:20|113220.6|113195.6|113218.4|113193.4|113223|113198|113218.4|113193.4|8
1734594870000|2024-12-19 07:54:30|113218.2|113193.2|113221.4|113196.4|113222.1|113197.1|113213.1|113188.1|33
1734594880000|2024-12-19 07:54:40|113220.6|113195.6|113217.1|113192.1|113223.1|113198.1|113216.9|113191.9|17
1734594890000|2024-12-19 07:54:50|113217.2|113192.2|113218.1|113193.1|113218.1|113193.1|113213.8|113188.8|10
1734594900000|2024-12-19 07:55:00|113220|113195|113250.9|113225.9|113254.2|113229.2|113220|113195|44
1734594910000|2024-12-19 07:55:10|113252.8|113227.8|113249.9|113224.9|113256.1|113231.1|113249.9|113224.9|24
1734594920000|2024-12-19 07:55:20|113251.2|113226.2|113257.7|113232.7|113259|113234|113246.3|113221.3|38
1734594930000|2024-12-19 07:55:30|113257.8|113232.8|113249.9|113224.9|113263.3|113238.3|113249.3|113224.3|22
1734594940000|2024-12-19 07:55:40|113249.4|113224.4|113245.5|113220.5|113249.4|113224.4|113239.9|113214.9|16
1734594950000|2024-12-19 07:55:50|113244.7|113219.7|113217.7|113192.7|113246.3|113221.3|113214.9|113189.9|26
1734594960000|2024-12-19 07:56:00|113216.2|113191.2|113211.4|113186.4|113217.4|113192.4|113209.3|113184.3|17
1734594970000|2024-12-19 07:56:10|113211.6|113186.6|113212.2|113187.2|113213.2|113188.2|113210.8|113185.8|15
1734594980000|2024-12-19 07:56:20|113211.2|113186.2|113200.6|113175.6|113211.2|113186.2|113197.4|113172.4|16
1734594990000|2024-12-19 07:56:30|113200.5|113175.5|113202|113177|113202|113177|113200.5|113175.5|5
1734595000000|2024-12-19 07:56:40|113202.6|113177.6|113198.7|113173.7|113202.6|113177.6|113195.9|113170.9|17
1734595010000|2024-12-19 07:56:50|113197.5|113172.5|113195.8|113170.8|113197.5|113172.5|113192.3|113167.3|18
1734595020000|2024-12-19 07:57:00|113195.9|113170.9|113198.9|113173.9|113203.1|113178.1|113195.3|113170.3|20
1734595030000|2024-12-19 07:57:10|113197.9|113172.9|113200.3|113175.3|113206.2|113181.2|113197.9|113172.9|21
1734595040000|2024-12-19 07:57:20|113199.7|113174.7|113214.1|113189.1|113214.1|113189.1|113197.9|113172.9|20
1734595050000|2024-12-19 07:57:30|113215.2|113190.2|113242.1|113217.1|113244.6|113219.6|113215.2|113190.2|38
1734595060000|2024-12-19 07:57:40|113240.9|113215.9|113238.2|113213.2|113243.9|113218.9|113229.6|113204.6|38
1734595070000|2024-12-19 07:57:50|113245.2|113220.2|113235.8|113210.8|113247.9|113222.9|113235.8|113210.8|34
1734595080000|2024-12-19 07:58:00|113239.4|113214.4|113261.9|113236.9|113263|113238|113238.7|113213.7|19
1734595090000|2024-12-19 07:58:10|113262.5|113237.5|113262.7|113237.7|113267.7|113242.7|113258.2|113233.2|27
1734595100000|2024-12-19 07:58:20|113260.4|113235.4|113230.1|113205.1|113260.4|113235.4|113230.1|113205.1|26
1734595110000|2024-12-19 07:58:30|113226.3|113201.3|113208.9|113183.9|113226.3|113201.3|113206.6|113181.6|30
1734595120000|2024-12-19 07:58:40|113208|113183|113215.9|113190.9|113219.2|113194.2|113204.3|113179.3|23
1734595130000|2024-12-19 07:58:50|113216.5|113191.5|113217.5|113192.5|113224.4|113199.4|113216.4|113191.4|25
1734595140000|2024-12-19 07:59:00|113218.6|113193.6|113215.9|113190.9|113221.4|113196.4|113215.7|113190.7|25
1734595150000|2024-12-19 07:59:10|113217.2|113192.2|113212.4|113187.4|113220.5|113195.5|113211.4|113186.4|18
1734595160000|2024-12-19 07:59:20|113212.1|113187.1|113208.8|113183.8|113212.4|113187.4|113203.7|113178.7|17
1734595170000|2024-12-19 07:59:30|113210|113185|113220.7|113195.7|113220.7|113195.7|113206.1|113181.1|28
1734595180000|2024-12-19 07:59:40|113224.1|113199.1|113227.1|113202.1|113227.8|113202.8|113223.8|113198.8|10
1734595190000|2024-12-19 07:59:50|113231.3|113206.3|113258.2|113233.2|113259.6|113234.6|113231.3|113206.3|22
1734595200000|2024-12-19 08:00:00|113255.2|113230.2|113238.9|113213.9|113255.2|113230.2|113230.9|113205.9|40
1734595210000|2024-12-19 08:00:10|113240.1|113215.1|113251.9|113226.9|113251.9|113226.9|113234.3|113209.3|41
1734595220000|2024-12-19 08:00:20|113251.4|113226.4|113259.4|113234.4|113268.6|113243.6|113251.4|113226.4|42
1734595230000|2024-12-19 08:00:30|113260.4|113235.4|113269.4|113244.4|113270.3|113245.3|113258.2|113233.2|34
1734595240000|2024-12-19 08:00:40|113266.9|113241.9|113284.6|113259.6|113284.6|113259.6|113263.2|113238.2|18
1734595250000|2024-12-19 08:00:50|113284.1|113259.1|113278.6|113253.6|113284.9|113259.9|113271.4|113246.4|34
1734595260000|2024-12-19 08:01:00|113280.6|113255.6|113273.8|113248.8|113287.2|113262.2|113271.7|113246.7|32
1734595270000|2024-12-19 08:01:10|113274.6|113249.6|113289.2|113264.2|113293.3|113268.3|113272.5|113247.5|36
1734595280000|2024-12-19 08:01:20|113290.6|113265.6|113289.2|113264.2|113291.2|113266.2|113282.6|113257.6|30
1734595290000|2024-12-19 08:01:30|113289.1|113264.1|113289.6|113264.6|113292.9|113267.9|113287.5|113262.5|35
1734595300000|2024-12-19 08:01:40|113290.8|113265.8|113295.9|113270.9|113300|113275|113290.8|113265.8|30
1734595310000|2024-12-19 08:01:50|113291.9|113266.9|113280.5|113255.5|113297.1|113272.1|113279.3|113254.3|39
1734595320000|2024-12-19 08:02:00|113279.3|113254.3|113290.9|113265.9|113291.2|113266.2|113277.8|113252.8|40
1734595330000|2024-12-19 08:02:10|113290.2|113265.2|113286.2|113261.2|113290.2|113265.2|113283.8|113258.8|35
1734595340000|2024-12-19 08:02:20|113286.4|113261.4|113288.9|113263.9|113291|113266|113283.7|113258.7|26
1734595350000|2024-12-19 08:02:30|113287.7|113262.7|113314.8|113289.8|113315.1|113290.1|113287.7|113262.7|26
1734595360000|2024-12-19 08:02:40|113316.1|113291.1|113332.8|113307.8|113333.3|113308.3|113316.1|113291.1|27
1734595370000|2024-12-19 08:02:50|113332|113307|113308|113283|113333.4|113308.4|113308|113283|26
1734595380000|2024-12-19 08:03:00|113307.8|113282.8|113351.6|113326.6|113351.6|113326.6|113298.1|113273.1|26
1734595390000|2024-12-19 08:03:10|113374.1|113349.1|113376.2|113351.2|113385.8|113360.8|113372.9|113347.9|41
1734595400000|2024-12-19 08:03:20|113375.7|113350.7|113383.7|113358.7|113387.7|113362.7|113375.7|113350.7|31
1734595410000|2024-12-19 08:03:30|113382.9|113357.9|113387.9|113362.9|113390.3|113365.3|113381|113356|20
1734595420000|2024-12-19 08:03:40|113387.2|113362.2|113402|113377|113402.7|113377.7|113385|113360|30
1734595430000|2024-12-19 08:03:50|113402.6|113377.6|113405.2|113380.2|113407.3|113382.3|113399.5|113374.5|24
1734595440000|2024-12-19 08:04:00|113406|113381|113397.4|113372.4|113406.7|113381.7|113397.1|113372.1|23
1734595450000|2024-12-19 08:04:10|113398.8|113373.8|113401|113376|113413.9|113388.9|113396.3|113371.3|36
1734595460000|2024-12-19 08:04:20|113402.1|113377.1|113402.5|113377.5|113402.5|113377.5|113396|113371|20
1734595470000|2024-12-19 08:04:30|113402.9|113377.9|113384.4|113359.4|113403.2|113378.2|113384.4|113359.4|31
1734595480000|2024-12-19 08:04:40|113386.3|113361.3|113394.2|113369.2|113397.2|113372.2|113383.3|113358.3|30
1734595490000|2024-12-19 08:04:50|113393.7|113368.7|113402.8|113377.8|113402.8|113377.8|113390.2|113365.2|27
1734595500000|2024-12-19 08:05:00|113404|113379|113402.4|113377.4|113409.1|113384.1|113400.6|113375.6|20
1734595510000|2024-12-19 08:05:10|113403.3|113378.3|113423.4|113398.4|113425.1|113400.1|113403.3|113378.3|32
1734595520000|2024-12-19 08:05:20|113424.6|113399.6|113415.7|113390.7|113426.4|113401.4|113408.7|113383.7|30
1734595530000|2024-12-19 08:05:30|113416|113391|113419.6|113394.6|113423.3|113398.3|113415.7|113390.7|19
1734595540000|2024-12-19 08:05:40|113419|113394|113414.7|113389.7|113425.3|113400.3|113414.7|113389.7|29
1734595550000|2024-12-19 08:05:50|113414.8|113389.8|113400.6|113375.6|113416.4|113391.4|113400.6|113375.6|15
1734595560000|2024-12-19 08:06:00|113401.9|113376.9|113423.2|113398.2|113427.7|113402.7|113401.9|113376.9|39
1734595570000|2024-12-19 08:06:10|113420.3|113395.3|113409|113384|113428.2|113403.2|113409|113384|40
1734595580000|2024-12-19 08:06:20|113410.7|113385.7|113407.9|113382.9|113418.7|113393.7|113405.8|113380.8|41
1734595590000|2024-12-19 08:06:30|113408.2|113383.2|113411.4|113386.4|113412.8|113387.8|113404.3|113379.3|35
1734595600000|2024-12-19 08:06:40|113407.4|113382.4|113343.5|113318.5|113407.4|113382.4|113339.9|113314.9|38
1734595610000|2024-12-19 08:06:50|113344.8|113319.8|113349.4|113324.4|113367.1|113342.1|113344.8|113319.8|38
1734595620000|2024-12-19 08:07:00|113350|113325|113370.2|113345.2|113371.7|113346.7|113350|113325|33
1734595630000|2024-12-19 08:07:10|113369|113344|113370.8|113345.8|113372.6|113347.6|113367.2|113342.2|29
1734595640000|2024-12-19 08:07:20|113370.7|113345.7|113369.8|113344.8|113379.8|113354.8|113369.8|113344.8|26
1734595650000|2024-12-19 08:07:30|113370.5|113345.5|113348.8|113323.8|113375.8|113350.8|113343.7|113318.7|29
1734595660000|2024-12-19 08:07:40|113349|113324|113342.1|113317.1|113350.8|113325.8|113337.7|113312.7|31
1734595670000|2024-12-19 08:07:50|113341.5|113316.5|113350.1|113300.1|113353.5|113316.5|113313.1|113288.1|52
1734595680000|2024-12-19 08:08:00|113353|113303|113356.4|113306.4|113357.1|113307.1|113346.5|113296.5|38
1734595690000|2024-12-19 08:08:10|113356.6|113306.6|113361.6|113311.6|113361.6|113311.6|113355.5|113305.5|27
1734595700000|2024-12-19 08:08:20|113366.3|113316.3|113364.1|113339.1|113376.5|113342.5|113361.5|113311.5|45
1734595710000|2024-12-19 08:08:30|113364.5|113339.5|113374|113349|113375.2|113350.2|113362.2|113337.2|32
1734595720000|2024-12-19 08:08:40|113373.9|113348.9|113381.6|113356.6|113384.2|113359.2|113372.4|113347.4|35
1734595730000|2024-12-19 08:08:50|113383|113358|113388.9|113363.9|113393.3|113368.3|113381.2|113356.2|32
1734595740000|2024-12-19 08:09:00|113389.7|113364.7|113403.9|113353.9|113407|113368.6|113383.3|113348.8|33
1734595750000|2024-12-19 08:09:10|113404.7|113354.7|113404.9|113379.9|113410.1|113382.5|113396.5|113352.2|44
1734595760000|2024-12-19 08:09:20|113406.5|113381.5|113389.6|113364.6|113406.5|113381.5|113387.3|113362.3|27
1734595770000|2024-12-19 08:09:30|113390.9|113365.9|113394.4|113369.4|113395.1|113370.1|113386.5|113361.5|22
1734595780000|2024-12-19 08:09:40|113395.7|113370.7|113391.1|113366.1|113395.7|113370.7|113388.2|113363.2|16
1734595790000|2024-12-19 08:09:50|113389.9|113364.9|113407.2|113382.2|113408.4|113383.4|113389.1|113364.1|32
1734595800000|2024-12-19 08:10:00|113409.2|113384.2|113408|113383|113413|113388|113404.2|113379.2|32
1734595810000|2024-12-19 08:10:10|113408.3|113383.3|113416.3|113391.3|113416.3|113391.3|113402.9|113377.9|41
1734595820000|2024-12-19 08:10:20|113417.9|113392.9|113426.9|113401.9|113431.3|113406.3|113415.2|113390.2|31
1734595830000|2024-12-19 08:10:30|113426.4|113401.4|113415.9|113365.9|113426.4|113401.4|113396.8|113363.3|39
1734595840000|2024-12-19 08:10:40|113419.1|113369.1|113417.7|113367.7|113421.3|113371.3|113414.6|113364.6|39
1734595850000|2024-12-19 08:10:50|113419.2|113369.2|113408.7|113383.7|113422.4|113383.7|113402.7|113364.9|43
1734595860000|2024-12-19 08:11:00|113409.1|113384.1|113405.7|113380.7|113410.7|113385.7|113402.6|113377.6|42
1734595870000|2024-12-19 08:11:10|113406.7|113381.7|113400.2|113375.2|113408|113383|113400.2|113375.2|32
1734595880000|2024-12-19 08:11:20|113398.9|113373.9|113376.3|113351.3|113400.1|113375.1|113372|113331.7|35
1734595890000|2024-12-19 08:11:30|113375.4|113350.4|113373.5|113348.5|113379.2|113354.2|113370.3|113345.3|22
1734595900000|2024-12-19 08:11:40|113374.7|113349.7|113370.6|113345.6|113375.5|113350.5|113368.3|113343.3|15
1734595910000|2024-12-19 08:11:50|113372.2|113347.2|113391|113341|113391|113353.8|113362.7|113335.4|58
1734595920000|2024-12-19 08:12:00|113387.9|113337.9|113373.4|113348.4|113391.9|113354.2|113371.7|113336.9|38
1734595930000|2024-12-19 08:12:10|113374|113349|113377.3|113352.3|113377.3|113352.3|113367.1|113342.1|42
1734595940000|2024-12-19 08:12:20|113373.8|113348.8|113369.4|113344.4|113379.2|113354.2|113355.8|113330.8|60
1734595950000|2024-12-19 08:12:30|113369.8|113344.8|113365.8|113340.8|113372.1|113347.1|113361.9|113336.9|65
1734595960000|2024-12-19 08:12:40|113364.5|113339.5|113359.8|113334.8|113368.9|113343.9|113354|113329|58
1734595970000|2024-12-19 08:12:50|113362.1|113337.1|113363.6|113338.6|113366.1|113341.1|113359.1|113334.1|35
1734595980000|2024-12-19 08:13:00|113362.9|113337.9|113366|113341|113371.4|113346.4|113361.2|113336.2|44
1734595990000|2024-12-19 08:13:10|113365.9|113340.9|113362.2|113337.2|113370.2|113345.2|113362.2|113337.2|38
1734596000000|2024-12-19 08:13:20|113360.6|113335.6|113357.4|113332.4|113361.5|113336.5|113356.2|113331.2|20
1734596010000|2024-12-19 08:13:30|113356.7|113331.7|113362.1|113337.1|113365.1|113340.1|113356.7|113331.7|20
1734596020000|2024-12-19 08:13:40|113362.4|113337.4|113349.3|113324.3|113363.5|113338.5|113346.3|113321.3|25
1734596030000|2024-12-19 08:13:50|113348.8|113323.8|113356.1|113331.1|113361.7|113336.7|113344.8|113319.8|42
1734596040000|2024-12-19 08:14:00|113356|113331|113348.9|113323.9|113358.5|113333.5|113346.5|113321.5|35
1734596050000|2024-12-19 08:14:10|113348.5|113323.5|113365.2|113340.2|113366.9|113341.9|113346.5|113321.5|36
1734596060000|2024-12-19 08:14:20|113364.9|113339.9|113377.9|113352.9|113381.1|113356.1|113364.8|113339.8|24
1734596070000|2024-12-19 08:14:30|113378.1|113353.1|113377|113352|113380.4|113355.4|113374|113349|23
1734596080000|2024-12-19 08:14:40|113377.8|113352.8|113383.9|113358.9|113387.5|113362.5|113377.8|113352.8|30
1734596090000|2024-12-19 08:14:50|113384|113359|113380.5|113355.5|113389|113364|113378.2|113353.2|27
1734596100000|2024-12-19 08:15:00|113373.4|113348.4|113379.3|113354.3|113382.2|113357.2|113373.4|113348.4|34
1734596110000|2024-12-19 08:15:10|113379.2|113354.2|113383.5|113358.5|113383.6|113358.6|113378.6|113353.6|14
1734596120000|2024-12-19 08:15:20|113384.5|113359.5|113385.3|113360.3|113390.6|113365.6|113379.1|113354.1|42
1734596130000|2024-12-19 08:15:30|113386.5|113361.5|113387.2|113362.2|113392.4|113367.4|113384.5|113359.5|16
1734596140000|2024-12-19 08:15:40|113389.3|113364.3|113386.9|113361.9|113390.5|113365.5|113384.9|113359.9|26
1734596150000|2024-12-19 08:15:50|113386.1|113361.1|113388.8|113363.8|113388.8|113363.8|113380.6|113355.6|24
1734596160000|2024-12-19 08:16:00|113387.5|113362.5|113411.2|113386.2|113411.9|113386.9|113385.7|113360.7|38
1734596170000|2024-12-19 08:16:10|113408.8|113383.8|113410.1|113385.1|113410.2|113385.2|113405.9|113380.9|19
1734596180000|2024-12-19 08:16:20|113411.9|113386.9|113416.7|113391.7|113416.7|113391.7|113408.8|113383.8|18
1734596190000|2024-12-19 08:16:30|113415.1|113390.1|113420.3|113395.3|113425.4|113400.4|113415.1|113390.1|25
1734596200000|2024-12-19 08:16:40|113421.4|113396.4|113411.1|113386.1|113422.9|113397.9|113405.5|113380.5|30
1734596210000|2024-12-19 08:16:50|113416.9|113391.9|113424.5|113399.5|113426.5|113401.5|113415|113390|49
1734596220000|2024-12-19 08:17:00|113425.7|113400.7|113428|113403|113428|113403|113419.3|113394.3|43
1734596230000|2024-12-19 08:17:10|113432|113407|113446.6|113421.6|113453.5|113428.5|113432|113407|51
1734596240000|2024-12-19 08:17:20|113447.5|113422.5|113445.3|113420.3|113450.3|113425.3|113434.4|113409.4|41
1734596250000|2024-12-19 08:17:30|113446.6|113421.6|113446.4|113421.4|113450.2|113425.2|113443.8|113418.8|36
1734596260000|2024-12-19 08:17:40|113446.5|113421.5|113446.6|113421.6|113447.3|113422.3|113441.1|113416.1|32
1734596270000|2024-12-19 08:17:50|113447.9|113422.9|113448.6|113423.6|113451.4|113426.4|113445.2|113420.2|34
1734596280000|2024-12-19 08:18:00|113448|113423|113451.1|113426.1|113451.2|113426.2|113446.7|113421.7|26
1734596290000|2024-12-19 08:18:10|113449.7|113424.7|113467.3|113442.3|113468|113443|113448|113423|28
1734596300000|2024-12-19 08:18:20|113468.5|113443.5|113475.2|113450.2|113475.6|113450.6|113468.5|113443.5|23
1734596310000|2024-12-19 08:18:30|113477.9|113452.9|113475.4|113450.4|113479|113454|113466.4|113441.4|32
1734596320000|2024-12-19 08:18:40|113474.9|113449.9|113476.1|113451.1|113476.1|113451.1|113470.2|113445.2|28
1734596330000|2024-12-19 08:18:50|113474.3|113449.3|113470.8|113445.8|113476.2|113451.2|113467.8|113442.8|36
1734596340000|2024-12-19 08:19:00|113469.7|113444.7|113480|113455|113485.4|113460.4|113469.7|113444.7|33
1734596350000|2024-12-19 08:19:10|113479.8|113454.8|113480.2|113455.2|113485.9|113460.9|113475.9|113450.9|24
1734596360000|2024-12-19 08:19:20|113481.2|113456.2|113481.9|113456.9|113483.2|113458.2|113477.1|113452.1|19
1734596370000|2024-12-19 08:19:30|113478.4|113453.4|113466|113441|113478.4|113453.4|113461.9|113436.9|28
1734596380000|2024-12-19 08:19:40|113464.7|113439.7|113465.9|113440.9|113466.1|113441.1|113462.8|113437.8|16
1734596390000|2024-12-19 08:19:50|113466.2|113441.2|113461.8|113436.8|113466.5|113441.5|113460.7|113435.7|20
1734596400000|2024-12-19 08:20:00|113460.4|113435.4|113464.2|113439.2|113464.6|113439.6|113460.1|113435.1|19
1734596410000|2024-12-19 08:20:10|113464.5|113439.5|113462.3|113437.3|113465|113440|113462.3|113437.3|12
1734596420000|2024-12-19 08:20:20|113462.6|113437.6|113459.5|113434.5|113462.6|113437.6|113458.1|113433.1|17
1734596430000|2024-12-19 08:20:30|113459.8|113434.8|113461.4|113436.4|113461.7|113436.7|113459|113434|15
1734596440000|2024-12-19 08:20:40|113461.5|113436.5|113456|113431|113463.5|113438.5|113451.5|113426.5|25
1734596450000|2024-12-19 08:20:50|113455.7|113430.7|113415.5|113390.5|113455.9|113430.9|113414.3|113389.3|26
1734596460000|2024-12-19 08:21:00|113415.6|113390.6|113412.6|113387.6|113415.6|113390.6|113411.4|113386.4|9
1734596470000|2024-12-19 08:21:10|113413|113388|113430.7|113405.7|113431.6|113406.6|113405.3|113380.3|24
1734596480000|2024-12-19 08:21:20|113428.3|113403.3|113439.2|113414.2|113451.9|113426.9|113428.3|113403.3|33
1734596490000|2024-12-19 08:21:30|113442.1|113417.1|113438.1|113413.1|113444.1|113419.1|113438.1|113413.1|24
1734596500000|2024-12-19 08:21:40|113437.7|113412.7|113433.9|113408.9|113444.5|113419.5|113432.4|113407.4|20
1734596510000|2024-12-19 08:21:50|113437.3|113412.3|113435.1|113410.1|113438.9|113413.9|113435.1|113410.1|12
1734596520000|2024-12-19 08:22:00|113438.5|113413.5|113438.5|113413.5|113439.7|113414.7|113434.4|113409.4|25
1734596530000|2024-12-19 08:22:10|113438.8|113413.8|113432.3|113407.3|113438.9|113413.9|113430.1|113405.1|17
1734596540000|2024-12-19 08:22:20|113432.5|113407.5|113417.1|113392.1|113432.5|113407.5|113417.1|113392.1|13
1734596550000|2024-12-19 08:22:30|113415.9|113390.9|113412.1|113387.1|113415.9|113390.9|113405.4|113380.4|23
1734596560000|2024-12-19 08:22:40|113409.8|113384.8|113373.3|113348.3|113411|113386|113373.3|113348.3|26
1734596570000|2024-12-19 08:22:50|113374.5|113349.5|113356|113331|113376.3|113351.3|113353.9|113328.9|22
1734596580000|2024-12-19 08:23:00|113357|113332|113359.1|113334.1|113361.7|113336.7|113348.9|113323.9|30
1734596590000|2024-12-19 08:23:10|113359.6|113334.6|113372.8|113347.8|113376|113351|113358.3|113333.3|23
1734596600000|2024-12-19 08:23:20|113374|113349|113387.4|113362.4|113407.4|113382.4|113374|113349|54
1734596610000|2024-12-19 08:23:30|113388|113363|113374.6|113349.6|113391.6|113366.6|113374.6|113349.6|29
1734596620000|2024-12-19 08:23:40|113372.6|113347.6|113366.9|113341.9|113376.3|113351.3|113366.9|113341.9|24
1734596630000|2024-12-19 08:23:50|113366.7|113341.7|113357.6|113332.6|113370.7|113345.7|113357.6|113332.6|26
1734596640000|2024-12-19 08:24:00|113358.8|113333.8|113361.3|113336.3|113361.3|113336.3|113354.6|113329.6|31
1734596650000|2024-12-19 08:24:10|113361|113336|113369.3|113344.3|113372|113347|113361|113336|38
1734596660000|2024-12-19 08:24:20|113366.8|113341.8|113368.7|113343.7|113374.1|113349.1|113365.5|113340.5|33
1734596670000|2024-12-19 08:24:30|113367.5|113342.5|113374|113349|113374.1|113349.1|113363.2|113338.2|41
1734596680000|2024-12-19 08:24:40|113374.8|113349.8|113371.1|113346.1|113374.8|113349.8|113361.9|113336.9|37
1734596690000|2024-12-19 08:24:50|113370.4|113345.4|113378.7|113353.7|113383.7|113358.7|113370.2|113345.2|48
1734596700000|2024-12-19 08:25:00|113379.1|113354.1|113384.3|113359.3|113385.3|113360.3|113377.6|113352.6|27
1734596710000|2024-12-19 08:25:10|113384.2|113359.2|113389.6|113364.6|113395.9|113370.9|113383.9|113358.9|40
1734596720000|2024-12-19 08:25:20|113388.1|113363.1|113378.9|113353.9|113388.1|113363.1|113374.9|113349.9|30
1734596730000|2024-12-19 08:25:30|113375.9|113350.9|113352.7|113327.7|113376.4|113351.4|113351.5|113326.5|19
1734596740000|2024-12-19 08:25:40|113353.8|113328.8|113363.5|113338.5|113364.9|113339.9|113353.8|113328.8|10
1734596750000|2024-12-19 08:25:50|113366.9|113341.9|113355|113330|113367.7|113342.7|113355|113330|25
1734596760000|2024-12-19 08:26:00|113356.3|113331.3|113352.9|113327.9|113356.4|113331.4|113341.9|113316.9|17
1734596770000|2024-12-19 08:26:10|113353.9|113328.9|113360.6|113335.6|113366.9|113341.9|113352.4|113327.4|34
1734596780000|2024-12-19 08:26:20|113359.5|113334.5|113326.4|113301.4|113359.5|113334.5|113326.4|113301.4|30
1734596790000|2024-12-19 08:26:30|113325.1|113300.1|113284.1|113259.1|113328.3|113303.3|113284.1|113244.3|42
1734596800000|2024-12-19 08:26:40|113285.4|113260.4|113284.6|113259.6|113289.7|113264.7|113280.2|113255.2|35
1734596810000|2024-12-19 08:26:50|113284|113259|113277|113252|113291.5|113260.1|113272.2|113241.5|43
1734596820000|2024-12-19 08:27:00|113279|113254|113277.2|113252.2|113279.7|113254.7|113266.7|113241.7|42
1734596830000|2024-12-19 08:27:10|113278|113253|113283.7|113258.7|113296.9|113268.6|113272.1|113241.9|55
1734596840000|2024-12-19 08:27:20|113286.6|113261.6|113311.1|113286.1|113332.4|113307.4|113283.6|113258.6|49
1734596850000|2024-12-19 08:27:30|113312.8|113287.8|113335.4|113285.4|113338.3|113288.7|113312.8|113273.2|18
1734596860000|2024-12-19 08:27:40|113333.9|113283.9|113312.3|113262.3|113336.7|113286.7|113310.9|113260.9|35
1734596870000|2024-12-19 08:27:50|113311.8|113261.8|113318.6|113268.6|113320.8|113270.8|113307.1|113257.1|25
1734596880000|2024-12-19 08:28:00|113313.1|113263.1|113313.8|113263.8|113330.2|113280.2|113312.1|113262.1|31
1734596890000|2024-12-19 08:28:10|113315.1|113265.1|113313.3|113263.3|113322.1|113272.1|113312.9|113262.9|30
1734596900000|2024-12-19 08:28:20|113313.1|113263.1|113303.1|113253.1|113315.6|113265.6|113299.5|113249.5|42
1734596910000|2024-12-19 08:28:30|113301.9|113251.9|113305.2|113255.2|113309.4|113259.4|113301|113251|27
1734596920000|2024-12-19 08:28:40|113302.2|113252.2|113300|113250|113309.2|113259.2|113295.7|113245.7|39
1734596930000|2024-12-19 08:28:50|113301.8|113251.8|113304.2|113254.2|113311.9|113261.9|113296.8|113246.8|42
1734596940000|2024-12-19 08:29:00|113303.9|113253.9|113348|113298|113353.5|113303.5|113297.3|113247.3|45
1734596950000|2024-12-19 08:29:10|113347.8|113297.8|113392.6|113244.4|113395.4|113299.4|113338.3|113243.9|41
1734596960000|2024-12-19 08:29:20|113391.6|113243.4|113390.3|113242.9|113398.3|113244.9|113390|113242.2|13
1734596970000|2024-12-19 08:29:30|113392.8|113234.3|113388.6|113233.2|113395.1|113288.6|113337.4|113227.7|16
1734596980000|2024-12-19 08:29:40|113355.8|113241.1|113344.6|113294.6|113391.2|113305.8|113327.2|113231.4|16
1734596990000|2024-12-19 08:29:50|113374.2|113241.4|113377.2|113249|113392.7|113298.3|113344.5|113222.1|9
1734597000000|2024-12-19 08:30:00|113372.8|113226.6|113354.2|113154.2|113420.4|113236.1|113306.9|113106.9|53
1734597010000|2024-12-19 08:30:10|113352.2|113152.2|113402.9|113202.9|113404.1|113204.1|113351.6|113151.6|40
1734597020000|2024-12-19 08:30:20|113408.1|113208.1|113384.9|113214.5|113409.3|113215.5|113373.9|113196.5|19
1734597030000|2024-12-19 08:30:30|113380|113209.2|113309.4|113259.4|113390.8|113272.5|113309.4|113203.3|26
1734597040000|2024-12-19 08:30:40|113310|113260|113285.5|113235.5|113317.8|113267.8|113283.1|113233.1|22
1734597050000|2024-12-19 08:30:50|113286.2|113236.2|113272.8|113222.8|113286.2|113236.2|113268.3|113218.3|31
1734597060000|2024-12-19 08:31:00|113275.2|113225.2|113277.2|113227.2|113279.1|113229.1|113272.3|113222.3|22
1734597070000|2024-12-19 08:31:10|113274.6|113224.6|113273.4|113223.4|113281|113231|113268.1|113218.1|38
1734597080000|2024-12-19 08:31:20|113273.7|113223.7|113258|113208|113277.5|113227.5|113236.6|113186.6|41
1734597090000|2024-12-19 08:31:30|113260.3|113210.3|113254.7|113204.7|113261.1|113211.1|113243.5|113193.5|41
1734597100000|2024-12-19 08:31:40|113257.4|113207.4|113256.9|113206.9|113259.5|113209.5|113244.1|113194.1|48
1734597110000|2024-12-19 08:31:50|113254.2|113204.2|113272.6|113222.6|113280.2|113230.2|113253.7|113203.7|31
1734597120000|2024-12-19 08:32:00|113277.7|113227.7|113254.9|113204.9|113285.2|113235.2|113249.7|113199.7|24
1734597130000|2024-12-19 08:32:10|113254.7|113204.7|113237.3|113187.3|113254.7|113204.7|113234.9|113184.9|38
1734597140000|2024-12-19 08:32:20|113237.2|113187.2|113240.7|113190.7|113243.5|113193.5|113235.1|113185.1|26
1734597150000|2024-12-19 08:32:30|113239.4|113189.4|113252.7|113202.7|113252.7|113202.7|113239.2|113189.2|32
1734597160000|2024-12-19 08:32:40|113253.8|113203.8|113236.8|113186.8|113259.5|113209.5|113236.8|113186.8|44
1734597170000|2024-12-19 08:32:50|113238.9|113188.9|113240.8|113190.8|113240.8|113190.8|113229.4|113179.4|29
1734597180000|2024-12-19 08:33:00|113241.1|113191.1|113234.4|113184.4|113241.2|113191.2|113231.3|113181.3|27
1734597190000|2024-12-19 08:33:10|113234.3|113184.3|113231.5|113181.5|113244.6|113194.6|113229.5|113179.5|24
1734597200000|2024-12-19 08:33:20|113228.9|113178.9|113223.6|113173.6|113230.2|113180.2|113221.2|113171.2|23
1734597210000|2024-12-19 08:33:30|113223.2|113173.2|113229.2|113179.2|113229.2|113179.2|113222.2|113172.2|18
1734597220000|2024-12-19 08:33:40|113229.1|113179.1|113227.7|113177.7|113229.1|113179.1|113226.2|113176.2|5
1734597230000|2024-12-19 08:33:50|113228.3|113178.3|113229.6|113179.6|113229.6|113179.6|113224.1|113174.1|16
1734597240000|2024-12-19 08:34:00|113229.5|113179.5|113238.7|113188.7|113239.5|113189.5|113228.6|113178.6|17
1734597250000|2024-12-19 08:34:10|113239.3|113189.3|113285.4|113235.4|113296.6|113246.6|113239.3|113189.3|46
1734597260000|2024-12-19 08:34:20|113286.7|113236.7|113278.6|113228.6|113287|113237|113275.6|113225.6|22
1734597270000|2024-12-19 08:34:30|113276.7|113226.7|113268.3|113218.3|113289.5|113239.5|113268.3|113218.3|33
1734597280000|2024-12-19 08:34:40|113267.9|113217.9|113283.9|113233.9|113288.6|113238.6|113267.9|113217.9|42
1734597290000|2024-12-19 08:34:50|113283.8|113233.8|113284.1|113234.1|113287.5|113237.5|113279.6|113229.6|27
1734597300000|2024-12-19 08:35:00|113281.7|113231.7|113277.3|113227.3|113285.8|113235.8|113268.5|113218.5|35
1734597310000|2024-12-19 08:35:10|113279|113229|113274|113224|113279|113229|113271.9|113221.9|22
1734597320000|2024-12-19 08:35:20|113274.6|113224.6|113273.7|113223.7|113286.7|113236.7|113270.7|113220.7|30
1734597330000|2024-12-19 08:35:30|113275.9|113225.9|113266.3|113216.3|113281.3|113231.3|113264.3|113214.3|22
1734597340000|2024-12-19 08:35:40|113264.2|113214.2|113267.5|113217.5|113268.7|113218.7|113264.1|113214.1|20
1734597350000|2024-12-19 08:35:50|113271.9|113221.9|113276.5|113226.5|113283.7|113233.7|113269.9|113219.9|27
1734597360000|2024-12-19 08:36:00|113278.7|113228.7|113279.7|113229.7|113283.7|113233.7|113277.4|113227.4|26
1734597370000|2024-12-19 08:36:10|113277.6|113227.6|113282.4|113232.4|113285|113235|113277.6|113227.6|21
1734597380000|2024-12-19 08:36:20|113282.7|113232.7|113304.2|113254.2|113304.9|113254.9|113280.6|113230.6|29
1734597390000|2024-12-19 08:36:30|113304.1|113254.1|113299|113249|113304.9|113254.9|113298.7|113248.7|19
1734597400000|2024-12-19 08:36:40|113299.1|113249.1|113303.6|113253.6|113304.6|113254.6|113299.1|113249.1|19
1734597410000|2024-12-19 08:36:50|113303.3|113253.3|113293.1|113243.1|113308.9|113258.9|113293.1|113243.1|24
1734597420000|2024-12-19 08:37:00|113292.5|113242.5|113286.7|113261.7|113292.5|113261.7|113259.1|113223.5|34
1734597430000|2024-12-19 08:37:10|113286.4|113261.4|113284.6|113259.6|113289|113264|113284.6|113259.6|11
1734597440000|2024-12-19 08:37:20|113284.7|113259.7|113282|113257|113286.2|113261.2|113281.6|113256.6|10
1734597450000|2024-12-19 08:37:30|113282.5|113257.5|113281|113256|113296.2|113271.2|113276.9|113251.9|30
1734597460000|2024-12-19 08:37:40|113278.5|113253.5|113260.2|113235.2|113278.5|113253.5|113259.8|113234.8|26
1734597470000|2024-12-19 08:37:50|113264.4|113239.4|113277.5|113252.5|113280.3|113255.3|113264.4|113239.4|26
1734597480000|2024-12-19 08:38:00|113277.7|113252.7|113280.3|113255.3|113285.3|113260.3|113277.1|113252.1|27
1734597490000|2024-12-19 08:38:10|113279.5|113254.5|113279.9|113254.9|113280.6|113255.6|113277.7|113252.7|11
1734597500000|2024-12-19 08:38:20|113281.5|113256.5|113279.9|113254.9|113285|113260|113278.6|113253.6|19
1734597510000|2024-12-19 08:38:30|113279.4|113254.4|113306.4|113256.4|113310.8|113273.7|113279.4|113254.4|25
1734597520000|2024-12-19 08:38:40|113307.6|113257.6|113309.5|113259.5|113310.5|113260.5|113306.4|113256.4|17
1734597530000|2024-12-19 08:38:50|113309.8|113259.8|113314.2|113264.2|113316.9|113266.9|113303.9|113253.9|20
1734597540000|2024-12-19 08:39:00|113313.8|113263.8|113329.7|113279.7|113340.6|113290.6|113313.6|113263.6|31
1734597550000|2024-12-19 08:39:10|113331.6|113281.6|113299.4|113274.4|113339.6|113289.6|113299.4|113274.4|24
1734597560000|2024-12-19 08:39:20|113300.5|113275.5|113297.9|113272.9|113306.6|113281.6|113293.5|113268.5|11
1734597570000|2024-12-19 08:39:30|113295.9|113270.9|113301.2|113276.2|113301.2|113276.2|113293.8|113268.8|17
1734597580000|2024-12-19 08:39:40|113303.7|113278.7|113298.4|113273.4|113303.7|113278.7|113298.4|113273.4|22
1734597590000|2024-12-19 08:39:50|113298.5|113273.5|113291.1|113266.1|113298.9|113273.9|113291.1|113266.1|19
1734597600000|2024-12-19 08:40:00|113292.2|113267.2|113297.1|113272.1|113298.3|113273.3|113291.5|113266.5|17
1734597610000|2024-12-19 08:40:10|113296.7|113271.7|113296.7|113271.7|113296.9|113271.9|113291.7|113266.7|13
1734597620000|2024-12-19 08:40:20|113297.9|113272.9|113295.3|113270.3|113298.1|113273.1|113294|113269|10
1734597630000|2024-12-19 08:40:30|113292.9|113267.9|113293.1|113268.1|113295.2|113270.2|113291.1|113266.1|15
1734597640000|2024-12-19 08:40:40|113294.1|113269.1|113311.2|113261.2|113311.2|113274.5|113294.1|113259.9|19
1734597650000|2024-12-19 08:40:50|113311.8|113261.8|113305.8|113255.8|113311.8|113261.8|113303.9|113253.9|22
1734597660000|2024-12-19 08:41:00|113305.7|113255.7|113281|113231|113310.5|113263.2|113280.2|113230.2|29
1734597670000|2024-12-19 08:41:10|113282.9|113232.9|113289.4|113239.4|113296.3|113246.3|113282.9|113232.9|20
1734597680000|2024-12-19 08:41:20|113287.8|113237.8|113284.5|113234.5|113290.6|113240.6|113281.6|113231.6|27
1734597690000|2024-12-19 08:41:30|113290.2|113240.2|113285.5|113235.5|113292|113242|113284.9|113234.9|15
1734597700000|2024-12-19 08:41:40|113287.1|113237.1|113289.1|113239.1|113291.2|113241.2|113287.1|113237.1|9
1734597710000|2024-12-19 08:41:50|113287.6|113237.6|113281.1|113231.1|113289.1|113239.1|113278.4|113228.4|20
1734597720000|2024-12-19 08:42:00|113275.9|113225.9|113259.8|113209.8|113282.9|113232.9|113257.1|113207.1|34
1734597730000|2024-12-19 08:42:10|113246.3|113196.3|113229.2|113179.2|113246.6|113196.6|113227|113177|31
1734597740000|2024-12-19 08:42:20|113228.2|113178.2|113218.5|113168.5|113228.2|113178.2|113218.1|113168.1|41
1734597750000|2024-12-19 08:42:30|113216.2|113166.2|113215.5|113165.5|113225|113175|113212.2|113162.2|23
1734597760000|2024-12-19 08:42:40|113216.7|113166.7|113217.9|113167.9|113229.3|113179.3|113215.5|113165.5|24
1734597770000|2024-12-19 08:42:50|113217.3|113167.3|113221.4|113171.4|113225.8|113175.8|113216.4|113166.4|26
1734597780000|2024-12-19 08:43:00|113223.3|113173.3|113216.8|113166.8|113223.3|113173.3|113216.2|113166.2|23
1734597790000|2024-12-19 08:43:10|113216.2|113166.2|113211.3|113161.3|113224.6|113174.6|113211.3|113161.3|26
1734597800000|2024-12-19 08:43:20|113206.8|113156.8|113213.8|113163.8|113221.1|113171.1|113206.8|113156.8|37
1734597810000|2024-12-19 08:43:30|113212.5|113162.5|113203.1|113153.1|113212.5|113162.5|113202.7|113152.7|22
1734597820000|2024-12-19 08:43:40|113204.2|113154.2|113207.6|113157.6|113209.3|113159.3|113204.2|113154.2|15
1734597830000|2024-12-19 08:43:50|113208.3|113158.3|113216.5|113166.5|113221|113171|113208.3|113158.3|17
1734597840000|2024-12-19 08:44:00|113216.7|113166.7|113211.1|113161.1|113216.7|113166.7|113207.5|113157.5|12
1734597850000|2024-12-19 08:44:10|113213|113163|113197.8|113147.8|113214.7|113164.7|113197.8|113147.8|20
1734597860000|2024-12-19 08:44:20|113196.9|113146.9|113189.4|113139.4|113197.7|113147.7|113186.5|113136.5|24
1734597870000|2024-12-19 08:44:30|113189.9|113139.9|113195.5|113145.5|113199.4|113149.4|113189.9|113139.9|30
1734597880000|2024-12-19 08:44:40|113194.2|113144.2|113166.8|113116.8|113194.2|113144.2|113166.8|113116.8|30
1734597890000|2024-12-19 08:44:50|113165.5|113115.5|113167.1|113117.1|113167.1|113117.1|113158.2|113108.2|31
1734597900000|2024-12-19 08:45:00|113167.4|113117.4|113180.8|113130.8|113180.8|113130.8|113167.1|113117.1|26
1734597910000|2024-12-19 08:45:10|113180.3|113130.3|113168.2|113118.2|113180.3|113130.3|113168.2|113118.2|25
1734597920000|2024-12-19 08:45:20|113166.2|113116.2|113159.4|113109.4|113171.4|113121.4|113145|113095|23
1734597930000|2024-12-19 08:45:30|113158.4|113108.4|113131.1|113081.1|113159.3|113109.3|113127.7|113077.7|17
1734597940000|2024-12-19 08:45:40|113131.7|113081.7|113121.6|113071.6|113131.7|113081.7|113121.6|113071.6|18
1734597950000|2024-12-19 08:45:50|113118.6|113068.6|113117.3|113067.3|113119.3|113069.3|113114.3|113064.3|28
1734597960000|2024-12-19 08:46:00|113115.7|113065.7|113111.3|113061.3|113115.7|113065.7|113106|113056|22
1734597970000|2024-12-19 08:46:10|113111.1|113061.1|113093.2|113068.2|113111.1|113071.2|113093.2|113056.2|17
1734597980000|2024-12-19 08:46:20|113091.9|113066.9|113101.4|113051.4|113105.6|113066.9|113091.9|113048|24
1734597990000|2024-12-19 08:46:30|113101.6|113051.6|113112.6|113062.6|113116.3|113066.3|113101.6|113051.6|24
1734598000000|2024-12-19 08:46:40|113112.7|113062.7|113114.2|113064.2|113118.9|113068.9|113112.7|113062.7|13
1734598010000|2024-12-19 08:46:50|113114.8|113064.8|113103.6|113053.6|113117.1|113067.1|113102.3|113052.3|26
1734598020000|2024-12-19 08:47:00|113104.8|113054.8|113114.5|113064.5|113117.1|113067.1|113104.8|113054.8|31
1734598030000|2024-12-19 08:47:10|113113.1|113063.1|113133.5|113083.5|113133.5|113083.5|113111.7|113061.7|24
1734598040000|2024-12-19 08:47:20|113132.9|113082.9|113136.6|113086.6|113143.2|113093.2|113131.1|113081.1|24
1734598050000|2024-12-19 08:47:30|113136.9|113086.9|113136.7|113086.7|113140.3|113090.3|113136.6|113086.6|13
1734598060000|2024-12-19 08:47:40|113136.3|113086.3|113127.9|113077.9|113136.3|113086.3|113120.9|113070.9|31
1734598070000|2024-12-19 08:47:50|113127.4|113077.4|113132.1|113082.1|113135.1|113085.1|113119.6|113069.6|38
1734598080000|2024-12-19 08:48:00|113130.3|113080.3|113125.8|113075.8|113130.3|113080.3|113118.1|113068.1|28
1734598090000|2024-12-19 08:48:10|113126.3|113076.3|113129.5|113104.5|113141.8|113116.8|113124.5|113074.5|32
1734598100000|2024-12-19 08:48:20|113130|113105|113148.7|113098.7|113165.9|113128.9|113130|113090.9|34
1734598110000|2024-12-19 08:48:30|113148.1|113098.1|113152.3|113127.3|113152.3|113127.3|113134.6|113097.5|35
1734598120000|2024-12-19 08:48:40|113151.7|113126.7|113164.6|113139.6|113171.6|113146.6|113151.6|113126.6|34
1734598130000|2024-12-19 08:48:50|113161.9|113136.9|113157.7|113132.7|113173|113148|113156.2|113131.2|30
1734598140000|2024-12-19 08:49:00|113157.1|113132.1|113163.8|113138.8|113168.4|113143.4|113156.8|113131.8|20
1734598150000|2024-12-19 08:49:10|113160.8|113135.8|113148.6|113123.6|113162.7|113137.7|113148.6|113123.6|24
1734598160000|2024-12-19 08:49:20|113147.5|113122.5|113140.7|113115.7|113152.9|113127.9|113140.7|113115.7|22
1734598170000|2024-12-19 08:49:30|113139.7|113114.7|113137.3|113112.3|113139.7|113114.7|113136.5|113111.5|20
1734598180000|2024-12-19 08:49:40|113136.1|113111.1|113110.8|113085.8|113136.1|113111.1|113101.7|113076.7|38
1734598190000|2024-12-19 08:49:50|113112.4|113087.4|113105.9|113080.9|113116.8|113091.8|113097.3|113072.3|37
1734598200000|2024-12-19 08:50:00|113108.3|113083.3|113110.3|113085.3|113126.4|113101.4|113103.1|113078.1|36
1734598210000|2024-12-19 08:50:10|113109.7|113084.7|113095.7|113070.7|113109.7|113084.7|113093|113068|40
1734598220000|2024-12-19 08:50:20|113094.5|113069.5|113102.6|113077.6|113104.3|113079.3|113090.9|113065.9|39
1734598230000|2024-12-19 08:50:30|113101.6|113076.6|113127.8|113102.8|113131|113106|113101.5|113076.5|32
1734598240000|2024-12-19 08:50:40|113127.9|113102.9|113116.4|113091.4|113130.3|113105.3|113116.4|113091.4|22
1734598250000|2024-12-19 08:50:50|113117.1|113092.1|113125.5|113100.5|113125.5|113100.5|113115.1|113090.1|20
1734598260000|2024-12-19 08:51:00|113122.9|113097.9|113118.6|113093.6|113127.3|113102.3|113115.5|113090.5|30
1734598270000|2024-12-19 08:51:10|113120.5|113095.5|113099.9|113074.9|113121.6|113096.6|113095.9|113070.9|25
1734598280000|2024-12-19 08:51:20|113101.1|113076.1|113102.2|113077.2|113106.3|113081.3|113097.1|113072.1|38
1734598290000|2024-12-19 08:51:30|113100.6|113075.6|113082.7|113057.7|113108.1|113083.1|113082.6|113057.6|65
1734598300000|2024-12-19 08:51:40|113083.3|113058.3|113102.7|113052.7|113106.9|113061|113078|113052.7|34
1734598310000|2024-12-19 08:51:50|113102.5|113052.5|113086.6|113036.6|113105.8|113055.8|113086.6|113036.6|21
1734598320000|2024-12-19 08:52:00|113087.9|113037.9|113097.4|113047.4|113106|113056|113087.9|113037.9|30
1734598330000|2024-12-19 08:52:10|113095.9|113045.9|113075.4|113025.4|113099.1|113049.1|113075.4|113025.4|21
1734598340000|2024-12-19 08:52:20|113073.4|113023.4|113074.9|113024.9|113080.9|113030.9|113072.5|113022.5|22
1734598350000|2024-12-19 08:52:30|113074.6|113024.6|113066.4|113016.4|113074.6|113024.6|113066.2|113016.2|11
1734598360000|2024-12-19 08:52:40|113067.4|113017.4|113061|113011|113067.4|113017.4|113054.4|113004.4|18
1734598370000|2024-12-19 08:52:50|113062.3|113012.3|113058.8|113033.8|113065.8|113033.8|113052|113009.8|20
1734598380000|2024-12-19 08:53:00|113054.4|113029.4|113078.9|113028.9|113078.9|113036|113053.4|113019.4|17
1734598390000|2024-12-19 08:53:10|113079.7|113029.7|113074.9|113024.9|113082|113032|113066|113016|23
1734598400000|2024-12-19 08:53:20|113075.5|113025.5|113092.8|113042.8|113099.6|113049.6|113069.2|113019.2|23
1734598410000|2024-12-19 08:53:30|113092|113042|113079.2|113029.2|113092|113042|113079|113029|31
1734598420000|2024-12-19 08:53:40|113078.8|113028.8|113071.1|113021.1|113078.8|113028.8|113069.3|113019.3|13
1734598430000|2024-12-19 08:53:50|113070|113020|113074.1|113024.1|113082.3|113032.3|113067.1|113017.1|33
1734598440000|2024-12-19 08:54:00|113073.5|113023.5|113073.1|113023.1|113081.8|113031.8|113072.3|113022.3|24
1734598450000|2024-12-19 08:54:10|113073.8|113023.8|113099.3|113049.3|113101.1|113051.1|113073.8|113023.8|28
1734598460000|2024-12-19 08:54:20|113100.9|113050.9|113111.9|113061.9|113114.7|113064.7|113100.9|113050.9|32
1734598470000|2024-12-19 08:54:30|113113.4|113063.4|113099.1|113049.1|113114.3|113064.3|113099.1|113049.1|26
1734598480000|2024-12-19 08:54:40|113102|113052|113091.4|113041.4|113107.6|113057.6|113090|113040|36
1734598490000|2024-12-19 08:54:50|113090.3|113040.3|113088.5|113038.5|113095.9|113045.9|113088.1|113038.1|21
1734598500000|2024-12-19 08:55:00|113086.8|113036.8|113076.8|113026.8|113087.8|113037.8|113068.7|113018.7|28
1734598510000|2024-12-19 08:55:10|113076.7|113026.7|113084.2|113034.2|113087.6|113037.6|113073.8|113023.8|25
1734598520000|2024-12-19 08:55:20|113088.9|113038.9|113072.4|113022.4|113088.9|113038.9|113072.4|113022.4|27
1734598530000|2024-12-19 08:55:30|113067.5|113017.5|113093.3|113043.3|113094.5|113044.5|113066.1|113016.1|27
1734598540000|2024-12-19 08:55:40|113093.8|113043.8|113108.3|113058.3|113110.5|113060.5|113088.6|113038.6|33
1734598550000|2024-12-19 08:55:50|113112.5|113062.5|113103.6|113053.6|113114.6|113064.6|113103.6|113053.6|32
1734598560000|2024-12-19 08:56:00|113106.8|113056.8|113133.1|113083.1|113135.4|113085.4|113106.8|113056.8|45
1734598570000|2024-12-19 08:56:10|113135.1|113085.1|113133|113083|113135.8|113085.8|113130.1|113080.1|12
1734598580000|2024-12-19 08:56:20|113131.7|113081.7|113139|113089|113141.7|113091.7|113130.3|113080.3|21
1734598590000|2024-12-19 08:56:30|113140.7|113090.7|113135.6|113085.6|113147|113097|113130.4|113080.4|53
1734598600000|2024-12-19 08:56:40|113136.5|113086.5|113117.2|113067.2|113142.2|113092.2|113110.5|113060.5|45
1734598610000|2024-12-19 08:56:50|113119.2|113069.2|113112.6|113062.6|113129.1|113079.1|113112.6|113062.6|44
1734598620000|2024-12-19 08:57:00|113111|113061|113103.6|113053.6|113119.5|113069.5|113093.7|113043.7|41
1734598630000|2024-12-19 08:57:10|113101.5|113051.5|113098.9|113048.9|113102|113052|113092.8|113042.8|19
1734598640000|2024-12-19 08:57:20|113102.3|113052.3|113096.2|113046.2|113102.3|113052.3|113090.7|113040.7|27
1734598650000|2024-12-19 08:57:30|113096.3|113046.3|113109.7|113059.7|113120.8|113070.8|113096.3|113046.3|45
1734598660000|2024-12-19 08:57:40|113116.3|113066.3|113114.8|113064.8|113116.3|113066.3|113105.5|113055.5|33
1734598670000|2024-12-19 08:57:50|113115.3|113065.3|113108|113058|113125.6|113075.6|113100.9|113050.9|46
1734598680000|2024-12-19 08:58:00|113111.4|113061.4|113108.1|113058.1|113116.5|113066.5|113105.1|113055.1|37
1734598690000|2024-12-19 08:58:10|113109.2|113059.2|113110.7|113060.7|113112|113062|113102.1|113052.1|35
1734598700000|2024-12-19 08:58:20|113107.4|113057.4|113098.4|113048.4|113111.5|113061.5|113095.7|113045.7|47
1734598710000|2024-12-19 08:58:30|113097.7|113047.7|113109.4|113059.4|113111.9|113061.9|113097.7|113047.7|56
1734598720000|2024-12-19 08:58:40|113113.7|113063.7|113103|113053|113113.7|113063.7|113102.2|113052.2|58
1734598730000|2024-12-19 08:58:50|113110.3|113060.3|113108.4|113058.4|113120.7|113070.7|113092.8|113042.8|70
1734598740000|2024-12-19 08:59:00|113097.6|113047.6|113109.9|113059.9|113123.9|113073.9|113094|113044|67
1734598750000|2024-12-19 08:59:10|113115.7|113065.7|113095.1|113045.1|113124.3|113068.7|113092.6|112971.6|54
1734598760000|2024-12-19 08:59:20|113096.3|113046.3|113125.4|112988|113131|113046.3|113095.8|112985.1|11
1734598770000|2024-12-19 08:59:30|113126.4|112987.5|113144|113005.7|113144.7|113041.1|113091.1|112987.5|6
1734598780000|2024-12-19 08:59:40|113167.6|113016.1|113172|113014.7|113198.1|113017|113167.6|113008.4|9
1734598790000|2024-12-19 08:59:50|113186.9|113009.3|113205.7|113005.7|113216.2|113016.2|113185.7|112985.7|15
1734598800000|2024-12-19 09:00:00|113178.4|112978.4|113206.1|113006.1|113206.1|113006.1|113172.7|112972.7|4
1734598820000|2024-12-19 09:00:20|113167.1|112967.1|113167.1|112967.1|113167.1|112967.1|113167.1|112967.1|1
1734598830000|2024-12-19 09:00:30|113053.7|112853.7|113145.7|112962.6|113170.8|112970.8|113048.5|112848.5|18
1734598840000|2024-12-19 09:00:40|113146.4|112963.4|113223.5|113023.5|113223.5|113034.7|113141.4|112961.2|19
1734598850000|2024-12-19 09:00:50|113225.9|113025.9|113254.7|113074.7|113254.7|113074.7|113224.2|113024.2|15
1734598860000|2024-12-19 09:01:00|113255.2|113074.1|113217.8|113041.9|113256.7|113075.7|113214.2|113038.3|22
1734598870000|2024-12-19 09:01:10|113213.3|113037.5|113199.1|113027.1|113213.3|113037.5|113185.2|113013.2|27
1734598880000|2024-12-19 09:01:20|113202.2|113030.2|113223.6|113056.1|113230|113071.3|113202.2|113030.2|26
1734598890000|2024-12-19 09:01:30|113222.8|113055.8|113217.6|113074.4|113225.2|113079.2|113216.9|113055.8|14
1734598900000|2024-12-19 09:01:40|113217.5|113075.2|113121.8|113071.8|113217.5|113101.9|113121.8|113046.1|20
1734598910000|2024-12-19 09:01:50|113117.9|113067.9|113145.7|113095.7|113196.3|113103.6|113117.9|113055.8|18
1734598920000|2024-12-19 09:02:00|113148.9|113098.9|113167.4|113117.4|113211.3|113120.9|113131.4|113076.2|34
1734598930000|2024-12-19 09:02:10|113169.4|113119.4|113247.3|113062|113263.9|113127.9|113169.4|113060.1|18
1734598940000|2024-12-19 09:02:20|113246.2|113061.6|113194.8|113051|113247.7|113081.8|113131.8|113047.6|28
1734598950000|2024-12-19 09:02:30|113196.3|113053|113233.8|113065.8|113233.8|113065.8|113188|113043.5|25
1734598960000|2024-12-19 09:02:40|113233.7|113065.5|113237.3|113092.8|113256.1|113092.8|113233.7|113065.5|20
1734598970000|2024-12-19 09:02:50|113240.6|113094.5|113223.4|113072.6|113240.6|113104|113154|113068.5|20
1734598980000|2024-12-19 09:03:00|113223.6|113071|113213.7|113072.8|113231.7|113083.3|113211|113068.6|28
1734598990000|2024-12-19 09:03:10|113218|113073.6|113246.3|113106.1|113248.5|113106.1|113218|113073.6|24
1734599000000|2024-12-19 09:03:20|113248.7|113107.1|113245.7|113108.2|113248.8|113109.2|113159.1|113088.8|32
1734599010000|2024-12-19 09:03:30|113242.2|113108|113222.1|113092.4|113243.6|113108|113220.1|113091|34
1734599020000|2024-12-19 09:03:40|113219.5|113089.7|113198.6|113071.8|113219.5|113116.1|113166.1|113069.4|31
1734599030000|2024-12-19 09:03:50|113201.3|113073.2|113169.3|113119.3|113203.8|113119.3|113159.8|113070.2|36
1734599040000|2024-12-19 09:04:00|113170.2|113120.2|113151.4|113101.4|113177.2|113127.2|113151.4|113101.4|21
1734599050000|2024-12-19 09:04:10|113146.4|113096.4|113114.4|113064.4|113146.4|113096.4|113099.7|113049.7|32
1734599060000|2024-12-19 09:04:20|113116.4|113066.4|113098.5|113048.5|113116.4|113066.4|113094.4|113044.4|22
1734599070000|2024-12-19 09:04:30|113100.4|113050.4|113098.8|113048.8|113103.1|113053.1|113095|113045|28
1734599080000|2024-12-19 09:04:40|113097.6|113047.6|113084.2|113034.2|113097.6|113047.6|113083.6|113033.6|15
1734599090000|2024-12-19 09:04:50|113086|113036|113068.9|113018.9|113086|113036|113064.1|113014.1|38
1734599100000|2024-12-19 09:05:00|113071.4|113021.4|113087.2|113037.2|113087.2|113037.2|113066|113016|30
1734599110000|2024-12-19 09:05:10|113086.6|113036.6|113081.8|113031.8|113086.6|113036.6|113077.4|113027.4|37
1734599120000|2024-12-19 09:05:20|113081.1|113031.1|113093.9|113043.9|113099.5|113049.5|113081.1|113031.1|29
1734599130000|2024-12-19 09:05:30|113093.5|113043.5|113105.9|113055.9|113108|113058|113090.5|113040.5|25
1734599140000|2024-12-19 09:05:40|113109|113059|113102.8|113052.8|113116.3|113066.3|113102.8|113052.8|20
1734599150000|2024-12-19 09:05:50|113102.3|113052.3|113094.5|113044.5|113104.3|113054.3|113093.9|113043.9|16
1734599160000|2024-12-19 09:06:00|113094|113044|113073.8|113023.8|113094|113044|113054.3|113004.3|27
1734599170000|2024-12-19 09:06:10|113071|113021|113068.8|113018.8|113071|113021|113066.1|113016.1|20
1734599180000|2024-12-19 09:06:20|113070.8|113020.8|113067.9|113017.9|113071.4|113021.4|113066.6|113016.6|17
1734599190000|2024-12-19 09:06:30|113067.8|113017.8|113079.3|113029.3|113079.3|113029.3|113067.1|113017.1|30
1734599200000|2024-12-19 09:06:40|113077.5|113027.5|113077.7|113027.7|113099.3|113049.3|113071.3|113021.3|39
1734599210000|2024-12-19 09:06:50|113078.5|113028.5|113072.6|113022.6|113079.5|113029.5|113070.9|113020.9|24
1734599220000|2024-12-19 09:07:00|113071.8|113021.8|113074|113024|113080|113030|113069.3|113019.3|27
1734599230000|2024-12-19 09:07:10|113073|113023|113006.8|112956.8|113077.5|113027.5|113000.3|112950.3|43
1734599240000|2024-12-19 09:07:20|113007.8|112957.8|112999.4|112949.4|113013.2|112963.2|112989.5|112939.5|23
1734599250000|2024-12-19 09:07:30|112992.5|112942.5|112999|112949|113002.2|112952.2|112984.4|112934.4|23
1734599260000|2024-12-19 09:07:40|112999.3|112949.3|112991.6|112941.6|113002.2|112952.2|112990.4|112940.4|24
1734599270000|2024-12-19 09:07:50|112994.7|112944.7|112986|112936|112994.7|112944.7|112977.8|112927.8|27
1734599280000|2024-12-19 09:08:00|112990.2|112940.2|113001.1|112951.1|113004.4|112954.4|112990.2|112940.2|23
1734599290000|2024-12-19 09:08:10|112999.9|112949.9|113009.5|112959.5|113009.5|112959.5|112997.7|112947.7|19
1734599300000|2024-12-19 09:08:20|113003.9|112953.9|112992.6|112942.6|113005.2|112955.2|112990.3|112940.3|15
1734599310000|2024-12-19 09:08:30|112994|112944|112973.6|112923.6|112994.3|112944.3|112973|112923|27
1734599320000|2024-12-19 09:08:40|112972.8|112922.8|113005|112955|113011.9|112961.9|112971.6|112921.6|28
1734599330000|2024-12-19 09:08:50|113002.7|112952.7|113003.6|112953.6|113006.8|112956.8|113001.8|112951.8|15
1734599340000|2024-12-19 09:09:00|113006.3|112956.3|113009.7|112959.7|113012.4|112962.4|113003.2|112953.2|18
1734599350000|2024-12-19 09:09:10|113010.3|112960.3|113012|112962|113012.5|112962.5|113007.7|112957.7|16
1734599360000|2024-12-19 09:09:20|113016.8|112966.8|113019.6|112969.6|113020.2|112970.2|113016.8|112966.8|14
1734599370000|2024-12-19 09:09:30|113018.1|112968.1|113019.9|112969.9|113021.1|112971.1|113018.1|112968.1|11
1734599380000|2024-12-19 09:09:40|113020.1|112970.1|113011.2|112961.2|113020.1|112970.1|113006|112956|21
1734599390000|2024-12-19 09:09:50|113012.3|112962.3|112989.3|112939.3|113012.3|112962.3|112988.1|112938.1|26
1734599400000|2024-12-19 09:10:00|112991|112941|112971.2|112921.2|112991|112941|112947.2|112897.2|29
1734599410000|2024-12-19 09:10:10|112970.6|112920.6|112992.6|112942.6|112995.1|112945.1|112969.3|112919.3|21
1734599420000|2024-12-19 09:10:20|112990.7|112940.7|112981.2|112931.2|112990.7|112940.7|112975.4|112925.4|24
1734599430000|2024-12-19 09:10:30|112981.3|112931.3|112994.7|112944.7|112994.7|112944.7|112981.3|112931.3|12
1734599440000|2024-12-19 09:10:40|112988|112938|112977|112927|112988|112938|112973.9|112923.9|27
1734599450000|2024-12-19 09:10:50|112976.9|112926.9|112971.8|112921.8|112976.9|112926.9|112970.1|112920.1|18
1734599460000|2024-12-19 09:11:00|112972|112922|112977.3|112927.3|112977.3|112927.3|112971|112921|18
1734599470000|2024-12-19 09:11:10|112977.8|112927.8|112976.7|112926.7|112978.9|112928.9|112974.4|112924.4|18
1734599480000|2024-12-19 09:11:20|112977.5|112927.5|112966.3|112916.3|112978.6|112928.6|112962.5|112912.5|35
1734599490000|2024-12-19 09:11:30|112965.3|112915.3|112963.6|112913.6|112965.3|112915.3|112962.4|112912.4|17
1734599500000|2024-12-19 09:11:40|112962.4|112912.4|112960.3|112910.3|112962.4|112912.4|112959.1|112909.1|12
1734599510000|2024-12-19 09:11:50|112960.4|112910.4|112971.2|112921.2|112971.2|112921.2|112955.4|112905.4|14
1734599520000|2024-12-19 09:12:00|112973.5|112923.5|112954|112904|112974.6|112924.6|112954|112904|17
1734599530000|2024-12-19 09:12:10|112953.2|112903.2|112937.3|112887.3|112953.6|112903.6|112928.9|112878.9|20
1734599540000|2024-12-19 09:12:20|112937.5|112887.5|112931|112881|112939.4|112889.4|112929.8|112879.8|21
1734599550000|2024-12-19 09:12:30|112930.2|112880.2|112891.5|112841.5|112930.2|112880.2|112891.5|112841.5|27
1734599560000|2024-12-19 09:12:40|112894.2|112844.2|112880.9|112830.9|112894.2|112844.2|112880.3|112830.3|21
1734599570000|2024-12-19 09:12:50|112880.1|112830.1|112886.2|112836.2|112886.2|112836.2|112878.4|112828.4|12
1734599580000|2024-12-19 09:13:00|112887.3|112837.3|112882.6|112832.6|112887.9|112837.9|112882.6|112832.6|10
1734599590000|2024-12-19 09:13:10|112880.7|112830.7|112851.3|112801.3|112892|112842|112848.6|112798.6|23
1734599600000|2024-12-19 09:13:20|112851.7|112801.7|112847.1|112797.1|112864.5|112814.5|112846.3|112796.3|32
1734599610000|2024-12-19 09:13:30|112846.9|112796.9|112861.7|112811.7|112861.7|112811.7|112845.8|112795.8|17
1734599620000|2024-12-19 09:13:40|112860.5|112810.5|112852.9|112802.9|112874.4|112824.4|112849.3|112799.3|30
1734599630000|2024-12-19 09:13:50|112853.6|112803.6|112847.1|112797.1|112853.7|112803.7|112840.2|112790.2|37
1734599640000|2024-12-19 09:14:00|112848.2|112798.2|112835.3|112810.3|112854.5|112829.5|112833.7|112796.5|44
1734599650000|2024-12-19 09:14:10|112836.3|112811.3|112841|112816|112842.4|112817.4|112832.2|112807.2|60
1734599660000|2024-12-19 09:14:20|112840.7|112815.7|112839|112814|112848.5|112823.5|112836.9|112811.9|49
1734599670000|2024-12-19 09:14:30|112838.6|112813.6|112834|112809|112844.8|112819.8|112832.3|112807.3|24
1734599680000|2024-12-19 09:14:40|112834.1|112809.1|112834.7|112809.7|112841.8|112816.8|112832.7|112807.7|30
1734599690000|2024-12-19 09:14:50|112833.9|112808.9|112853.3|112828.3|112875.1|112839.1|112832.8|112807.8|45
1734599700000|2024-12-19 09:15:00|112855.8|112830.8|112885.3|112860.3|112891.4|112866.4|112855.8|112830.8|43
1734599710000|2024-12-19 09:15:10|112884.2|112859.2|112879|112854|112888.5|112863.5|112877.5|112852.5|33
1734599720000|2024-12-19 09:15:20|112876.9|112851.9|112885|112860|112885|112860|112876.9|112851.9|19
1734599730000|2024-12-19 09:15:30|112904.7|112879.7|112915.7|112890.7|112915.7|112890.7|112904.7|112879.7|19
1734599740000|2024-12-19 09:15:40|112916.2|112891.2|112911.4|112886.4|112919|112894|112909.1|112884.1|19
1734599750000|2024-12-19 09:15:50|112910.2|112885.2|112912.3|112887.3|112913.1|112888.1|112910|112885|18
1734599760000|2024-12-19 09:16:00|112911.4|112886.4|112911.5|112886.5|112914.3|112889.3|112907|112882|19
1734599770000|2024-12-19 09:16:10|112916.2|112891.2|112932|112907|112934.8|112909.8|112916.2|112891.2|38
1734599780000|2024-12-19 09:16:20|112931.2|112906.2|112935|112910|112935|112910|112922.5|112897.5|26
1734599790000|2024-12-19 09:16:30|112935.9|112910.9|112932.3|112907.3|112937.4|112912.4|112932|112907|27
1734599800000|2024-12-19 09:16:40|112934.3|112909.3|112955.5|112930.5|112959.2|112934.2|112923.3|112898.3|40
1734599810000|2024-12-19 09:16:50|112956.1|112931.1|112954.7|112929.7|112958.3|112933.3|112953.4|112928.4|32
1734599820000|2024-12-19 09:17:00|112953.1|112928.1|112953.1|112928.1|112958.6|112933.6|112946.4|112921.4|36
1734599830000|2024-12-19 09:17:10|112952.7|112927.7|112956|112931|112956.8|112931.8|112950.3|112925.3|24
1734599840000|2024-12-19 09:17:20|112957.6|112932.6|112962.5|112937.5|112966.2|112941.2|112956.6|112931.6|25
1734599850000|2024-12-19 09:17:30|112960.8|112935.8|112964.1|112939.1|112964.1|112939.1|112956.1|112931.1|29
1734599860000|2024-12-19 09:17:40|112964.6|112939.6|112961.9|112936.9|112967|112942|112961|112936|23
1734599870000|2024-12-19 09:17:50|112963.7|112938.7|112956.4|112931.4|112965|112940|112955.4|112930.4|27
1734599880000|2024-12-19 09:18:00|112954.8|112929.8|112951.2|112926.2|112954.8|112929.8|112948.6|112923.6|29
1734599890000|2024-12-19 09:18:10|112950.9|112925.9|112974.4|112949.4|112979|112954|112948.1|112923.1|44
1734599900000|2024-12-19 09:18:20|112972.9|112947.9|112972.2|112947.2|112975.7|112950.7|112971.4|112946.4|22
1734599910000|2024-12-19 09:18:30|112971.7|112946.7|113002.8|112977.8|113003.8|112978.8|112971.7|112946.7|19
1734599920000|2024-12-19 09:18:40|113003.6|112978.6|112996.4|112971.4|113005|112980|112992.7|112967.7|25
1734599930000|2024-12-19 09:18:50|112996.8|112971.8|113006.1|112981.1|113006.1|112981.1|112988.2|112963.2|26
1734599940000|2024-12-19 09:19:00|113008.8|112983.8|113006.9|112981.9|113014.1|112989.1|113002.9|112977.9|32
1734599950000|2024-12-19 09:19:10|113006.4|112981.4|113045.9|113020.9|113060.1|113035.1|113006.4|112981.4|36
1734599960000|2024-12-19 09:19:20|113044.9|113019.9|113053.9|113028.9|113053.9|113028.9|113038.7|113013.7|19
1734599970000|2024-12-19 09:19:30|113053.1|113028.1|113033.3|113008.3|113065.6|113040.6|113031.1|113006.1|33
1734599980000|2024-12-19 09:19:40|113035|113010|113019.7|112994.7|113036.2|113011.2|113017.8|112992.8|26
1734599990000|2024-12-19 09:19:50|113019.4|112994.4|113038.6|113013.6|113039.7|113014.7|113019.2|112994.2|26
1734600000000|2024-12-19 09:20:00|113041.2|113016.2|113057.4|113032.4|113057.4|113032.4|113041.2|113016.2|26
1734600010000|2024-12-19 09:20:10|113057.6|113032.6|113062.4|113037.4|113062.4|113037.4|113050.7|113025.7|29
1734600020000|2024-12-19 09:20:20|113061|113036|113058.4|113033.4|113067.8|113042.8|113054.9|113029.9|23
1734600030000|2024-12-19 09:20:30|113059|113034|113066|113041|113066|113041|113052.5|113027.5|19
1734600040000|2024-12-19 09:20:40|113067.8|113042.8|113066.9|113041.9|113069.1|113044.1|113064.4|113039.4|16
1734600050000|2024-12-19 09:20:50|113069.6|113044.6|113073.3|113048.3|113075.5|113050.5|113069.6|113044.6|26
1734600060000|2024-12-19 09:21:00|113075.3|113050.3|113060.7|113035.7|113075.3|113050.3|113059.1|113034.1|15
1734600070000|2024-12-19 09:21:10|113060.8|113035.8|113060.7|113035.7|113062.4|113037.4|113060.6|113035.6|11
1734600080000|2024-12-19 09:21:20|113061|113036|113067.8|113042.8|113067.8|113042.8|113051.8|113026.8|22
1734600090000|2024-12-19 09:21:30|113069.1|113044.1|113068.7|113043.7|113073.1|113048.1|113068.3|113043.3|37
1734600100000|2024-12-19 09:21:40|113067.6|113042.6|113062.9|113037.9|113068|113043|113062.1|113037.1|26
1734600110000|2024-12-19 09:21:50|113062.8|113037.8|113062.4|113037.4|113062.8|113037.8|113058.5|113033.5|14
1734600120000|2024-12-19 09:22:00|113063.8|113038.8|113056.6|113031.6|113068.4|113043.4|113054.1|113029.1|31
1734600130000|2024-12-19 09:22:10|113057.2|113032.2|113062.1|113037.1|113062.3|113037.3|113055.6|113030.6|24
1734600140000|2024-12-19 09:22:20|113063.6|113038.6|113056|113031|113065.6|113040.6|113051.5|113026.5|17
1734600150000|2024-12-19 09:22:30|113057.8|113032.8|113063.1|113038.1|113066.3|113041.3|113053.8|113028.8|25
1734600160000|2024-12-19 09:22:40|113063.2|113038.2|113060.1|113035.1|113063.2|113038.2|113060|113035|17
1734600170000|2024-12-19 09:22:50|113061.7|113036.7|113081.5|113056.5|113087.7|113062.7|113061.7|113036.7|31
1734600180000|2024-12-19 09:23:00|113081.2|113056.2|113092.6|113067.6|113092.9|113067.9|113081.2|113056.2|32
1734600190000|2024-12-19 09:23:10|113092.9|113067.9|113083.1|113058.1|113092.9|113067.9|113082.2|113057.2|22
1734600200000|2024-12-19 09:23:20|113082.4|113057.4|113084.9|113059.9|113091.5|113066.5|113079.4|113054.4|32
1734600210000|2024-12-19 09:23:30|113084.4|113059.4|113103.4|113078.4|113104.5|113079.5|113081.7|113056.7|30
1734600220000|2024-12-19 09:23:40|113104.1|113079.1|113110.4|113085.4|113113|113088|113104.1|113079.1|27
1734600230000|2024-12-19 09:23:50|113111.4|113086.4|113110|113085|113114.1|113089.1|113108.4|113083.4|24
1734600240000|2024-12-19 09:24:00|113111.2|113086.2|113124.4|113099.4|113126.7|113101.7|113111.2|113086.2|30
1734600250000|2024-12-19 09:24:10|113125.7|113100.7|113121.6|113096.6|113126.6|113101.6|113115.8|113090.8|26
1734600260000|2024-12-19 09:24:20|113125.4|113100.4|113128.1|113103.1|113128.1|113103.1|113124.4|113099.4|19
1734600270000|2024-12-19 09:24:30|113127.1|113102.1|113128.2|113103.2|113144.3|113119.3|113125|113100|36
1734600280000|2024-12-19 09:24:40|113127.1|113102.1|113114.3|113089.3|113127.9|113102.9|113109.3|113084.3|28
1734600290000|2024-12-19 09:24:50|113114.7|113089.7|113113.9|113088.9|113115.9|113090.9|113107.3|113082.3|24
1734600300000|2024-12-19 09:25:00|113115|113090|113116.2|113091.2|113118.8|113093.8|113115|113090|20
1734600310000|2024-12-19 09:25:10|113116.6|113091.6|113111.2|113086.2|113119.4|113094.4|113111.2|113086.2|14
1734600320000|2024-12-19 09:25:20|113111.4|113086.4|113110.4|113085.4|113112.3|113087.3|113108|113083|15
1734600330000|2024-12-19 09:25:30|113110.6|113085.6|113114.1|113089.1|113116.2|113091.2|113101.6|113076.6|38
1734600340000|2024-12-19 09:25:40|113113.4|113088.4|113117.3|113092.3|113117.3|113092.3|113110.4|113085.4|14
1734600350000|2024-12-19 09:25:50|113117.6|113092.6|113116|113091|113127|113102|113114.4|113089.4|34
1734600360000|2024-12-19 09:26:00|113111.3|113086.3|113099|113074|113111.3|113086.3|113099|113074|29
1734600370000|2024-12-19 09:26:10|113094.9|113069.9|113101.3|113076.3|113103.8|113078.8|113094.8|113069.8|20
1734600380000|2024-12-19 09:26:20|113100.7|113075.7|113085.5|113060.5|113100.7|113075.7|113085.5|113060.5|26
1734600390000|2024-12-19 09:26:30|113086.6|113061.6|113095.6|113070.6|113099|113074|113083.1|113058.1|25
1734600400000|2024-12-19 09:26:40|113096.5|113071.5|113105.4|113080.4|113106.7|113081.7|113095.2|113070.2|39
1734600410000|2024-12-19 09:26:50|113107.6|113082.6|113113.4|113088.4|113114.9|113089.9|113106.2|113081.2|20
1734600420000|2024-12-19 09:27:00|113112.3|113087.3|113094|113069|113112.4|113087.4|113092.7|113067.7|27
1734600430000|2024-12-19 09:27:10|113095.1|113070.1|113067.3|113042.3|113095.7|113070.7|113065.9|113040.9|27
1734600440000|2024-12-19 09:27:20|113066.7|113041.7|113046.6|113021.6|113066.7|113041.7|113040.1|113015.1|29
1734600450000|2024-12-19 09:27:30|113045.6|113020.6|113042.4|113017.4|113047.2|113022.2|113040.6|113015.6|26
1734600460000|2024-12-19 09:27:40|113044.3|113019.3|113055.9|113030.9|113058.2|113033.2|113043.9|113018.9|18
1734600470000|2024-12-19 09:27:50|113046.3|113021.3|113008.7|112983.7|113046.3|113021.3|113007.4|112982.4|29
1734600480000|2024-12-19 09:28:00|113027|113002|113027.3|113002.3|113032.3|113007.3|113018.8|112993.8|31
1734600490000|2024-12-19 09:28:10|113030.9|113005.9|113024.3|112999.3|113030.9|113005.9|113024.3|112999.3|28
1734600500000|2024-12-19 09:28:20|113024.1|112999.1|113035.2|113010.2|113038.3|113013.3|113024.1|112999.1|29
1734600510000|2024-12-19 09:28:30|113036.2|113011.2|113065|113040|113065.1|113040.1|113036.2|113011.2|28
1734600520000|2024-12-19 09:28:40|113048.7|113023.7|113053.4|113028.4|113065.2|113040.2|113047.3|113022.3|33
1734600530000|2024-12-19 09:28:50|113052|113027|113056.5|113031.5|113056.5|113031.5|113051.5|113026.5|8
1734600540000|2024-12-19 09:29:00|113057.9|113032.9|113073.4|113048.4|113076|113051|113057.9|113032.9|18
1734600550000|2024-12-19 09:29:10|113074|113049|113064.3|113039.3|113076.1|113051.1|113061.1|113036.1|27
1734600560000|2024-12-19 09:29:20|113063.1|113038.1|113054.6|113029.6|113064|113039|113053.8|113028.8|20
1734600570000|2024-12-19 09:29:30|113054.3|113029.3|113046.4|113021.4|113054.3|113029.3|113046.4|113021.4|24
1734600580000|2024-12-19 09:29:40|113043.7|113018.7|113062.4|113037.4|113063.3|113038.3|113039.9|113014.9|37
1734600590000|2024-12-19 09:29:50|113060.9|113035.9|113050.7|113025.7|113060.9|113035.9|113050.7|113025.7|23
1734600600000|2024-12-19 09:30:00|113050.6|113025.6|113049.4|113024.4|113052.7|113027.7|113042.8|113017.8|36
1734600610000|2024-12-19 09:30:10|113048.7|113023.7|113053|113028|113053.1|113028.1|113047|113022|16
1734600620000|2024-12-19 09:30:20|113052.9|113027.9|113039.1|113014.1|113054.6|113029.6|113039.1|113014.1|25
1734600630000|2024-12-19 09:30:30|113039|113014|113037.4|113012.4|113040.1|113015.1|113036.8|113011.8|16
1734600640000|2024-12-19 09:30:40|113038.1|113013.1|113034.1|113009.1|113042|113017|113032.7|113007.7|24
1734600650000|2024-12-19 09:30:50|113033.9|113008.9|113037.5|113012.5|113037.9|113012.9|113029.4|113004.4|20
1734600660000|2024-12-19 09:31:00|113038.3|113013.3|113031.9|113006.9|113038.4|113013.4|113029.4|113004.4|22
1734600670000|2024-12-19 09:31:10|113031.4|113006.4|113034.3|113009.3|113034.8|113009.8|113029.4|113004.4|13
1734600680000|2024-12-19 09:31:20|113034.4|113009.4|112993.5|112968.5|113035.2|113010.2|112989.6|112964.6|26
1734600690000|2024-12-19 09:31:30|112992.4|112967.4|113021.5|112996.5|113021.8|112996.8|112985.1|112960.1|31
1734600700000|2024-12-19 09:31:40|113021.8|112996.8|113024|112999|113032.3|113007.3|113021.8|112996.8|26
1734600710000|2024-12-19 09:31:50|113021.4|112996.4|113034.3|113009.3|113034.3|113009.3|113020.8|112995.8|27
1734600720000|2024-12-19 09:32:00|113033|113008|113040.6|113015.6|113041.2|113016.2|113029.9|113004.9|22
1734600730000|2024-12-19 09:32:10|113041.8|113016.8|113036.7|113011.7|113043.7|113018.7|113035.6|113010.6|19
1734600740000|2024-12-19 09:32:20|113035.5|113010.5|113041|113016|113041|113016|113031|113006|24
1734600750000|2024-12-19 09:32:30|113042.4|113017.4|113060.4|113035.4|113068.5|113043.5|113042.4|113017.4|15
1734600760000|2024-12-19 09:32:40|113062.8|113037.8|113067.5|113042.5|113071.1|113046.1|113062.8|113037.8|39
1734600770000|2024-12-19 09:32:50|113067.8|113042.8|113071.4|113046.4|113072.9|113047.9|113064.7|113039.7|33
1734600780000|2024-12-19 09:33:00|113071.6|113046.6|113072.3|113047.3|113075.4|113050.4|113065.6|113040.6|17
1734600790000|2024-12-19 09:33:10|113072.2|113047.2|113061.8|113036.8|113072.4|113047.4|113061.8|113036.8|9
1734600800000|2024-12-19 09:33:20|113062.5|113037.5|113054.4|113029.4|113062.5|113037.5|113036.3|113011.3|19
1734600810000|2024-12-19 09:33:30|113056|113031|113068.4|113043.4|113069.4|113044.4|113056|113031|20
1734600820000|2024-12-19 09:33:40|113069.4|113044.4|113073.7|113048.7|113073.7|113048.7|113067.1|113042.1|23
1734600830000|2024-12-19 09:33:50|113072.6|113047.6|113093.6|113068.6|113093.8|113068.8|113072.6|113047.6|15
1734600840000|2024-12-19 09:34:00|113086.5|113061.5|113051.5|113026.5|113086.5|113061.5|113050.5|113025.5|18
1734600850000|2024-12-19 09:34:10|113052.7|113027.7|113029.4|113004.4|113052.7|113027.7|113029.4|113004.4|25
1734600860000|2024-12-19 09:34:20|113028.6|113003.6|113035.6|113010.6|113035.7|113010.7|113028.6|113003.6|10
1734600870000|2024-12-19 09:34:30|113034|113009|113028.6|113003.6|113034|113009|113021.6|112996.6|27
1734600880000|2024-12-19 09:34:40|113030.5|113005.5|113038.3|113013.3|113041.5|113016.5|113028.8|113003.8|19
1734600890000|2024-12-19 09:34:50|113038.4|113013.4|113035.6|113010.6|113043.9|113018.9|113035.6|113010.6|25
1734600900000|2024-12-19 09:35:00|113037.3|113012.3|113041.1|113016.1|113049.5|113024.5|113037.3|113012.3|31
1734600910000|2024-12-19 09:35:10|113039.9|113014.9|113035.7|113010.7|113040|113015|113027|113002|24
1734600920000|2024-12-19 09:35:20|113037.5|113012.5|113034.2|113009.2|113038.7|113013.7|113031.9|113006.9|22
1734600930000|2024-12-19 09:35:30|113035.6|113010.6|113032.5|113007.5|113035.7|113010.7|113030.2|113005.2|22
1734600940000|2024-12-19 09:35:40|113032.6|113007.6|113033.2|113008.2|113034.9|113009.9|113032|113007|6
1734600950000|2024-12-19 09:35:50|113032.9|113007.9|113044.2|113019.2|113046.8|113021.8|113031.2|113006.2|18
1734600960000|2024-12-19 09:36:00|113042|113017|113055.5|113030.5|113059.5|113034.5|113042|113017|28
1734600970000|2024-12-19 09:36:10|113055.3|113030.3|113050.2|113025.2|113056.7|113031.7|113050.2|113025.2|16
1734600980000|2024-12-19 09:36:20|113049.3|113024.3|113048.9|113023.9|113057.1|113032.1|113046.2|113021.2|23
1734600990000|2024-12-19 09:36:30|113048.3|113023.3|113053.4|113028.4|113055.1|113030.1|113047.2|113022.2|24
1734601000000|2024-12-19 09:36:40|113053.6|113028.6|113057.7|113032.7|113061.6|113036.6|113053.6|113028.6|23
1734601010000|2024-12-19 09:36:50|113057.6|113032.6|113053.9|113028.9|113057.6|113032.6|113047.6|113022.6|29
1734601020000|2024-12-19 09:37:00|113052.7|113027.7|113046.6|113021.6|113057.3|113032.3|113045.4|113020.4|20
1734601030000|2024-12-19 09:37:10|113046.5|113021.5|113049|113024|113049|113024|113045.6|113020.6|17
1734601040000|2024-12-19 09:37:20|113048.9|113023.9|113039.3|113014.3|113049.4|113024.4|113036.9|113011.9|20
1734601050000|2024-12-19 09:37:30|113039.2|113014.2|113093|113068|113093|113068|113037.7|113012.7|37
1734601060000|2024-12-19 09:37:40|113092|113067|113098.3|113073.3|113098.6|113073.6|113089|113064|34
1734601070000|2024-12-19 09:37:50|113099.6|113074.6|113089|113064|113101.2|113076.2|113088.3|113063.3|21
1734601080000|2024-12-19 09:38:00|113088.7|113063.7|113097.2|113072.2|113097.2|113072.2|113087.4|113062.4|13
1734601090000|2024-12-19 09:38:10|113095.9|113070.9|113104.7|113079.7|113106.8|113081.8|113095.2|113070.2|24
1734601100000|2024-12-19 09:38:20|113106.3|113081.3|113097.4|113072.4|113110.2|113085.2|113096.3|113071.3|23
1734601110000|2024-12-19 09:38:30|113096.8|113071.8|113080.4|113055.4|113099.6|113074.6|113080.4|113055.4|20
1734601120000|2024-12-19 09:38:40|113079|113054|113080.3|113055.3|113082.1|113057.1|113073|113048|36
1734601130000|2024-12-19 09:38:50|113078.6|113053.6|113066.4|113041.4|113078.6|113053.6|113066.1|113041.1|28
1734601140000|2024-12-19 09:39:00|113066.2|113041.2|113059.5|113034.5|113067.4|113042.4|113059.4|113034.4|12
1734601150000|2024-12-19 09:39:10|113059.8|113034.8|113070.3|113045.3|113070.3|113045.3|113059.7|113034.7|21
1734601160000|2024-12-19 09:39:20|113071.5|113046.5|113075.7|113050.7|113082.7|113057.7|113070.6|113045.6|22
1734601170000|2024-12-19 09:39:30|113074.6|113049.6|113070.1|113045.1|113074.6|113049.6|113065.1|113040.1|26
1734601180000|2024-12-19 09:39:40|113071.3|113046.3|113085.4|113060.4|113085.4|113060.4|113071.3|113046.3|30
1734601190000|2024-12-19 09:39:50|113083.5|113058.5|113078.1|113053.1|113083.5|113058.5|113078.1|113053.1|20
1734601200000|2024-12-19 09:40:00|113076.6|113051.6|113063.2|113038.2|113078.9|113053.9|113062|113037|36
1734601210000|2024-12-19 09:40:10|113064.3|113039.3|113056|113031|113066.5|113041.5|113056|113031|22
1734601220000|2024-12-19 09:40:20|113057.3|113032.3|113062.2|113037.2|113062.2|113037.2|113057.3|113032.3|7
1734601230000|2024-12-19 09:40:30|113062.4|113037.4|113067.9|113042.9|113071|113046|113062.4|113037.4|26
1734601240000|2024-12-19 09:40:40|113067.8|113042.8|113063.2|113038.2|113069.7|113044.7|113062|113037|16
1734601250000|2024-12-19 09:40:50|113064.4|113039.4|113065.2|113040.2|113065.2|113040.2|113062.8|113037.8|10
1734601260000|2024-12-19 09:41:00|113064.4|113039.4|113059.5|113034.5|113064.4|113039.4|113054.4|113029.4|19
1734601270000|2024-12-19 09:41:10|113059.2|113034.2|113066.3|113041.3|113066.3|113041.3|113058.7|113033.7|18
1734601280000|2024-12-19 09:41:20|113064.7|113039.7|113070.9|113045.9|113072.3|113047.3|113051.5|113026.5|29
1734601290000|2024-12-19 09:41:30|113071.4|113046.4|113071|113046|113076.8|113051.8|113069.7|113044.7|34
1734601300000|2024-12-19 09:41:40|113070.6|113045.6|113050.6|113025.6|113070.7|113045.7|113049.2|113024.2|29
1734601310000|2024-12-19 09:41:50|113050.2|113025.2|113038.2|113013.2|113052.3|113027.3|113033.7|113008.7|38
1734601320000|2024-12-19 09:42:00|113039.4|113014.4|113013.1|112988.1|113039.4|113014.4|113013.1|112988.1|38
1734601330000|2024-12-19 09:42:10|113013.7|112988.7|113017.7|112992.7|113019.2|112994.2|113010.5|112985.5|26
1734601340000|2024-12-19 09:42:20|113020.2|112995.2|113032.4|113007.4|113033.7|113008.7|113017.7|112992.7|21
1734601350000|2024-12-19 09:42:30|113032.3|113007.3|113037.8|113012.8|113038.5|113013.5|113029|113004|34
1734601360000|2024-12-19 09:42:40|113037.9|113012.9|113025|113000|113039.8|113014.8|113023.9|112998.9|26
1734601370000|2024-12-19 09:42:50|113022.1|112997.1|113023.6|112998.6|113026.5|113001.5|113019.7|112994.7|17
1734601380000|2024-12-19 09:43:00|113024.9|112999.9|113053.6|113028.6|113056.4|113031.4|113024.9|112999.9|32
1734601390000|2024-12-19 09:43:10|113052.9|113027.9|113068|113043|113068|113043|113048.6|113023.6|30
1734601400000|2024-12-19 09:43:20|113068.5|113043.5|113082.4|113057.4|113086.5|113061.5|113068.5|113043.5|29
1734601410000|2024-12-19 09:43:30|113080.3|113055.3|113064.8|113039.8|113082.5|113057.5|113064.8|113039.8|34
1734601420000|2024-12-19 09:43:40|113063.7|113038.7|113061|113036|113064.8|113039.8|113055.5|113030.5|17
1734601430000|2024-12-19 09:43:50|113060.9|113035.9|113067.6|113042.6|113067.6|113042.6|113060.8|113035.8|16
1734601440000|2024-12-19 09:44:00|113067.8|113042.8|113082.7|113057.7|113083|113058|113067.8|113042.8|25
1734601450000|2024-12-19 09:44:10|113083.9|113058.9|113081.1|113056.1|113091.2|113066.2|113081.1|113056.1|23
1734601460000|2024-12-19 09:44:20|113080.6|113055.6|113075.1|113050.1|113083.9|113058.9|113066.7|113041.7|26
1734601470000|2024-12-19 09:44:30|113075.7|113050.7|113084.8|113059.8|113085.4|113060.4|113075.7|113050.7|22
1734601480000|2024-12-19 09:44:40|113083.4|113058.4|113090.7|113065.7|113091.9|113066.9|113081.1|113056.1|21
1734601490000|2024-12-19 09:44:50|113093|113068|113105.8|113080.8|113107.1|113082.1|113093|113068|31
1734601500000|2024-12-19 09:45:00|113106.8|113081.8|113109.1|113084.1|113120.7|113095.7|113106.8|113081.8|34
1734601510000|2024-12-19 09:45:10|113107.8|113082.8|113113.5|113088.5|113115.8|113090.8|113104.8|113079.8|24
1734601520000|2024-12-19 09:45:20|113112.3|113087.3|113112.7|113087.7|113113.3|113088.3|113111.2|113086.2|16
1734601530000|2024-12-19 09:45:30|113113.2|113088.2|113129.6|113104.6|113132.7|113107.7|113110.3|113085.3|27
1734601540000|2024-12-19 09:45:40|113129.2|113104.2|113151.7|113126.7|113152.3|113127.3|113129.2|113104.2|20
1734601550000|2024-12-19 09:45:50|113152.1|113127.1|113156.8|113131.8|113157.9|113132.9|113144.2|113119.2|32
1734601560000|2024-12-19 09:46:00|113155.3|113130.3|113150.5|113125.5|113155.3|113130.3|113149.6|113124.6|13
1734601570000|2024-12-19 09:46:10|113151.7|113126.7|113144.6|113119.6|113152.6|113127.6|113142.4|113117.4|15
1734601580000|2024-12-19 09:46:20|113143.5|113118.5|113145.4|113120.4|113151.3|113126.3|113142|113117|24
1734601590000|2024-12-19 09:46:30|113145.6|113120.6|113142.6|113117.6|113147.5|113122.5|113141.6|113116.6|23
1734601600000|2024-12-19 09:46:40|113139.2|113114.2|113145.1|113120.1|113145.8|113120.8|113139.2|113114.2|18
1734601610000|2024-12-19 09:46:50|113145.3|113120.3|113140.1|113115.1|113146.8|113121.8|113139.1|113114.1|19
1734601620000|2024-12-19 09:47:00|113138.8|113113.8|113141.2|113116.2|113143|113118|113138|113113|19
1734601630000|2024-12-19 09:47:10|113141.1|113116.1|113138.5|113113.5|113141.5|113116.5|113135.3|113110.3|15
1734601640000|2024-12-19 09:47:20|113137.7|113112.7|113134.9|113109.9|113137.7|113112.7|113134.9|113109.9|8
1734601650000|2024-12-19 09:47:30|113132.9|113107.9|113134.3|113109.3|113134.3|113109.3|113125.5|113100.5|23
1734601660000|2024-12-19 09:47:40|113133.7|113108.7|113160.9|113135.9|113160.9|113135.9|113131.1|113106.1|30
1734601670000|2024-12-19 09:47:50|113161.2|113136.2|113156.9|113131.9|113162.7|113137.7|113156|113131|11
1734601680000|2024-12-19 09:48:00|113155.6|113130.6|113150.6|113125.6|113157.3|113132.3|113148.8|113123.8|21
1734601690000|2024-12-19 09:48:10|113150.5|113125.5|113125.4|113100.4|113150.5|113125.5|113125.4|113100.4|24
1734601700000|2024-12-19 09:48:20|113124.4|113099.4|113138.9|113113.9|113140.1|113115.1|113124.4|113099.4|29
1734601710000|2024-12-19 09:48:30|113140.5|113115.5|113149.6|113124.6|113149.6|113124.6|113140.2|113115.2|23
1734601720000|2024-12-19 09:48:40|113148.5|113123.5|113151.7|113126.7|113152.6|113127.6|113148.3|113123.3|15
1734601730000|2024-12-19 09:48:50|113151.5|113126.5|113144.2|113119.2|113152.2|113127.2|113140.6|113115.6|18
1734601740000|2024-12-19 09:49:00|113148.7|113123.7|113154.8|113129.8|113155|113130|113145.3|113120.3|26
1734601750000|2024-12-19 09:49:10|113155|113130|113185.5|113160.5|113185.5|113160.5|113154.8|113129.8|30
1734601760000|2024-12-19 09:49:20|113185.8|113160.8|113191.9|113166.9|113196.5|113171.5|113184.5|113159.5|17
1734601770000|2024-12-19 09:49:30|113193.9|113168.9|113185.6|113135.6|113193.9|113168.9|113168.9|113127.6|19
1734601780000|2024-12-19 09:49:40|113185.4|113135.4|113175.1|113125.1|113185.8|113135.8|113172.1|113122.1|21
1734601790000|2024-12-19 09:49:50|113177|113127|113177.1|113127.1|113177.1|113127.1|113168.3|113118.3|29
1734601800000|2024-12-19 09:50:00|113178|113128|113201.7|113151.7|113201.7|113151.7|113178|113128|28
1734601810000|2024-12-19 09:50:10|113201.9|113151.9|113213.4|113163.4|113213.6|113163.6|113201.9|113151.9|38
1734601820000|2024-12-19 09:50:20|113213.7|113163.7|113219|113169|113219|113169|113213.4|113163.4|21
1734601830000|2024-12-19 09:50:30|113219.1|113169.1|113232|113182|113233.2|113183.2|113219.1|113169.1|26
1734601840000|2024-12-19 09:50:40|113233|113183|113233.4|113183.4|113238.3|113188.3|113226.8|113176.8|30
1734601850000|2024-12-19 09:50:50|113234.9|113184.9|113233.3|113208.3|113240.3|113208.3|113231.6|113184.9|12
1734601860000|2024-12-19 09:51:00|113232.6|113207.6|113210.9|113185.9|113232.6|113207.6|113207.5|113182.5|21
1734601870000|2024-12-19 09:51:10|113209|113184|113213.9|113188.9|113213.9|113188.9|113208.6|113183.6|13
1734601880000|2024-12-19 09:51:20|113213.8|113188.8|113220|113195|113220.1|113195.1|113213.8|113188.8|14
1734601890000|2024-12-19 09:51:30|113220.3|113195.3|113230|113205|113230|113205|113220.3|113195.3|22
1734601900000|2024-12-19 09:51:40|113231.1|113206.1|113231.4|113206.4|113232.8|113207.8|113229.9|113204.9|11
1734601910000|2024-12-19 09:51:50|113231.5|113206.5|113226.6|113201.6|113231.5|113206.5|113226.6|113201.6|9
1734601920000|2024-12-19 09:52:00|113228.1|113203.1|113226.9|113201.9|113230.2|113205.2|113226.9|113201.9|11
1734601930000|2024-12-19 09:52:10|113228.1|113203.1|113228.8|113203.8|113228.8|113203.8|113225.7|113200.7|9
1734601940000|2024-12-19 09:52:20|113228.6|113203.6|113236.7|113211.7|113237.8|113212.8|113227.6|113202.6|14
1734601950000|2024-12-19 09:52:30|113236.8|113211.8|113236.5|113211.5|113236.9|113211.9|113235.9|113210.9|11
1734601960000|2024-12-19 09:52:40|113236.1|113211.1|113249.9|113224.9|113252.6|113227.6|113236.1|113211.1|32
1734601970000|2024-12-19 09:52:50|113249.5|113224.5|113238.2|113213.2|113251.9|113226.9|113232.2|113207.2|34
1734601980000|2024-12-19 09:53:00|113239.3|113214.3|113237|113212|113242.3|113217.3|113237|113212|13
1734601990000|2024-12-19 09:53:10|113236.6|113211.6|113233.1|113183.1|113253.5|113216.9|113227.9|113177.9|46
1734602000000|2024-12-19 09:53:20|113235|113185|113226|113176|113240.7|113190.7|113221.5|113171.5|39
1734602010000|2024-12-19 09:53:30|113225.4|113175.4|113232.1|113182.1|113232.1|113182.1|113217.9|113167.9|29
1734602020000|2024-12-19 09:53:40|113233.5|113183.5|113258.4|113208.4|113259.3|113209.3|113233.5|113183.5|33
1734602030000|2024-12-19 09:53:50|113257|113207|113277.9|113227.9|113277.9|113227.9|113256.8|113206.8|31
1734602040000|2024-12-19 09:54:00|113274.6|113224.6|113287.2|113237.2|113287.2|113237.2|113274.3|113224.3|29
1734602050000|2024-12-19 09:54:10|113287.9|113237.9|113287.8|113237.8|113289.6|113239.6|113286|113236|13
1734602060000|2024-12-19 09:54:20|113289.1|113239.1|113287.9|113237.9|113293.2|113243.2|113286|113236|18
1734602070000|2024-12-19 09:54:30|113287.5|113237.5|113292.8|113242.8|113296.6|113246.6|113282.5|113232.5|23
1734602080000|2024-12-19 09:54:40|113292.7|113242.7|113295.7|113245.7|113295.7|113245.7|113286.1|113236.1|15
1734602090000|2024-12-19 09:54:50|113296.2|113246.2|113284.6|113234.6|113299.5|113249.5|113284.6|113234.6|16
1734602100000|2024-12-19 09:55:00|113286.5|113236.5|113273.8|113223.8|113286.5|113236.5|113273.8|113223.8|23
1734602110000|2024-12-19 09:55:10|113273.6|113223.6|113275.9|113225.9|113278.1|113228.1|113272.6|113222.6|14
1734602120000|2024-12-19 09:55:20|113274.7|113224.7|113277.2|113227.2|113280.9|113230.9|113274.7|113224.7|15
1734602130000|2024-12-19 09:55:30|113277.3|113227.3|113279.9|113229.9|113283|113233|113277.2|113227.2|13
1734602140000|2024-12-19 09:55:40|113279.2|113229.2|113281.2|113231.2|113281.2|113231.2|113275.6|113225.6|18
1734602150000|2024-12-19 09:55:50|113280.9|113230.9|113280.6|113230.6|113286.5|113236.5|113279.7|113229.7|25
1734602160000|2024-12-19 09:56:00|113280.1|113230.1|113277.1|113227.1|113282.6|113232.6|113276.4|113226.4|34
1734602170000|2024-12-19 09:56:10|113276.6|113226.6|113283.7|113233.7|113288.2|113238.2|113276.6|113226.6|27
1734602180000|2024-12-19 09:56:20|113283.8|113233.8|113279.2|113229.2|113289|113239|113278|113228|25
1734602190000|2024-12-19 09:56:30|113278.7|113228.7|113280.4|113230.4|113283.9|113233.9|113271.2|113221.2|44
1734602200000|2024-12-19 09:56:40|113280.9|113230.9|113296.8|113246.8|113296.8|113246.8|113280.8|113230.8|24
1734602210000|2024-12-19 09:56:50|113297.2|113247.2|113285|113235|113297.2|113247.2|113283.9|113233.9|29
1734602220000|2024-12-19 09:57:00|113286.5|113236.5|113289.4|113264.4|113294.2|113264.4|113284.4|113234.4|41
1734602230000|2024-12-19 09:57:10|113288.3|113263.3|113300.1|113275.1|113304.4|113279.4|113288.3|113263.3|28
1734602240000|2024-12-19 09:57:20|113302.1|113277.1|113298.7|113273.7|113305.4|113280.4|113295|113270|36
1734602250000|2024-12-19 09:57:30|113299.4|113274.4|113297.7|113272.7|113306.9|113281.9|113289.1|113264.1|38
1734602260000|2024-12-19 09:57:40|113297.2|113272.2|113295.6|113270.6|113305.9|113280.9|113294.7|113269.7|37
1734602270000|2024-12-19 09:57:50|113294.8|113269.8|113299|113274|113301.3|113276.3|113291.6|113266.6|50
1734602280000|2024-12-19 09:58:00|113300.4|113275.4|113281|113256|113300.4|113275.4|113277.9|113252.9|42
1734602290000|2024-12-19 09:58:10|113279.5|113254.5|113284.3|113259.3|113288.8|113263.8|113279.5|113254.5|17
1734602300000|2024-12-19 09:58:20|113285.1|113260.1|113263.5|113238.5|113286.2|113261.2|113263.2|113238.2|39
1734602310000|2024-12-19 09:58:30|113264.4|113239.4|113264.8|113239.8|113268.5|113243.5|113261.5|113236.5|28
1734602320000|2024-12-19 09:58:40|113266.4|113241.4|113252.7|113227.7|113267.2|113242.2|113251.2|113226.2|26
1734602330000|2024-12-19 09:58:50|113252.6|113227.6|113258.1|113233.1|113262.3|113237.3|113250.9|113225.9|42
1734602340000|2024-12-19 09:59:00|113259.3|113234.3|113260.5|113235.5|113266.3|113241.3|113255.5|113230.5|35
1734602350000|2024-12-19 09:59:10|113261.3|113236.3|113253.8|113228.8|113261.3|113236.3|113247.8|113222.8|43
1734602360000|2024-12-19 09:59:20|113254|113229|113242.9|113217.9|113258.5|113233.5|113241.6|113216.6|39
1734602370000|2024-12-19 09:59:30|113241.2|113216.2|113234.5|113209.5|113242.9|113217.9|113234.5|113209.5|36
1734602380000|2024-12-19 09:59:40|113234.1|113209.1|113233.7|113208.7|113239.8|113214.8|113232.5|113207.5|39
1734602390000|2024-12-19 09:59:50|113239|113214|113245.2|113220.2|113248.2|113223.2|113238|113213|38
1734602400000|2024-12-19 10:00:00|113244.4|113219.4|113250.5|113225.5|113252.1|113227.1|113240.7|113215.7|50
1734602410000|2024-12-19 10:00:10|113251.1|113226.1|113255.8|113230.8|113257.9|113232.9|113249.2|113224.2|31
1734602420000|2024-12-19 10:00:20|113256.9|113231.9|113256.8|113231.8|113258.4|113233.4|113253.5|113228.5|19
1734602430000|2024-12-19 10:00:30|113257.5|113232.5|113256.8|113231.8|113260|113235|113254.4|113229.4|27
1734602440000|2024-12-19 10:00:40|113257.8|113232.8|113253.6|113228.6|113261.2|113236.2|113250.5|113225.5|40
1734602450000|2024-12-19 10:00:50|113252.7|113227.7|113255.2|113230.2|113259.6|113234.6|113250.4|113225.4|28
1734602460000|2024-12-19 10:01:00|113254.9|113229.9|113262.9|113237.9|113264.5|113239.5|113250.7|113225.7|27
1734602470000|2024-12-19 10:01:10|113261.7|113236.7|113289.6|113264.6|113297.9|113272.9|113261.7|113236.7|43
1734602480000|2024-12-19 10:01:20|113290.2|113265.2|113295.3|113270.3|113295.3|113270.3|113287.1|113262.1|31
1734602490000|2024-12-19 10:01:30|113294.2|113269.2|113288.7|113263.7|113295.5|113270.5|113288|113263|27
1734602500000|2024-12-19 10:01:40|113290.3|113265.3|113301.5|113276.5|113304.6|113279.6|113290.3|113265.3|34
1734602510000|2024-12-19 10:01:50|113301.4|113276.4|113293.5|113268.5|113304.6|113279.6|113293|113268|36
1734602520000|2024-12-19 10:02:00|113293.3|113268.3|113299.2|113274.2|113301|113276|113293.2|113268.2|25
1734602530000|2024-12-19 10:02:10|113299.6|113274.6|113291.9|113266.9|113301|113276|113288.9|113263.9|28
1734602540000|2024-12-19 10:02:20|113292.6|113267.6|113320.1|113295.1|113321.5|113296.5|113291.7|113266.7|43
1734602550000|2024-12-19 10:02:30|113319.8|113294.8|113338.9|113313.9|113339.4|113314.4|113319.8|113294.8|32
1734602560000|2024-12-19 10:02:40|113335.9|113310.9|113341.3|113316.3|113343.6|113318.6|113335.7|113310.7|48
1734602570000|2024-12-19 10:02:50|113340.4|113315.4|113339.9|113314.9|113342.1|113317.1|113335.5|113310.5|23
1734602580000|2024-12-19 10:03:00|113340.2|113315.2|113339.7|113314.7|113342|113317|113338.2|113313.2|21
1734602590000|2024-12-19 10:03:10|113331.6|113306.6|113321.4|113296.4|113331.6|113306.6|113317.5|113292.5|33
1734602600000|2024-12-19 10:03:20|113321.6|113296.6|113331.1|113306.1|113331.1|113306.1|113321.6|113296.6|27
1734602610000|2024-12-19 10:03:30|113329.7|113304.7|113330.5|113305.5|113331.7|113306.7|113327.7|113302.7|28
1734602620000|2024-12-19 10:03:40|113329.9|113304.9|113325|113300|113330.8|113305.8|113323.9|113298.9|23
1734602630000|2024-12-19 10:03:50|113323.2|113298.2|113315.5|113290.5|113323.2|113298.2|113306.7|113281.7|39
1734602640000|2024-12-19 10:04:00|113316.4|113291.4|113305.8|113280.8|113316.4|113291.4|113303.5|113278.5|31
1734602650000|2024-12-19 10:04:10|113306.2|113281.2|113301.7|113276.7|113309.1|113284.1|113300.3|113275.3|29
1734602660000|2024-12-19 10:04:20|113302.4|113277.4|113307.6|113282.6|113308.3|113283.3|113302.1|113277.1|19
1734602670000|2024-12-19 10:04:30|113308.8|113283.8|113301.2|113276.2|113309.2|113284.2|113299.3|113274.3|20
1734602680000|2024-12-19 10:04:40|113302.9|113277.9|113296.3|113271.3|113303|113278|113293.7|113268.7|26
1734602690000|2024-12-19 10:04:50|113295.6|113270.6|113293.8|113268.8|113297.2|113272.2|113291.6|113266.6|32
1734602700000|2024-12-19 10:05:00|113294.4|113269.4|113317.9|113292.9|113319.6|113294.6|113294.4|113269.4|40
1734602710000|2024-12-19 10:05:10|113316.9|113291.9|113319.9|113294.9|113321.8|113296.8|113315.6|113290.6|21
1734602720000|2024-12-19 10:05:20|113321.6|113296.6|113315.9|113290.9|113327.1|113302.1|113310.4|113285.4|45
1734602730000|2024-12-19 10:05:30|113317.3|113292.3|113346.1|113321.1|113346.1|113321.1|113317.3|113292.3|34
1734602740000|2024-12-19 10:05:40|113344.9|113319.9|113329.4|113304.4|113354.2|113329.2|113329.4|113304.4|23
1734602750000|2024-12-19 10:05:50|113329|113304|113325.2|113300.2|113329|113304|113323.8|113298.8|19
1734602760000|2024-12-19 10:06:00|113326.1|113301.1|113303.5|113278.5|113326.1|113301.1|113302.9|113277.9|39
1734602770000|2024-12-19 10:06:10|113302|113277|113292.3|113267.3|113302|113277|113288.6|113263.6|32
1734602780000|2024-12-19 10:06:20|113291.2|113266.2|113293.1|113268.1|113295.5|113270.5|113291|113266|31
1734602790000|2024-12-19 10:06:30|113292.2|113267.2|113290|113265|113292.3|113267.3|113288.9|113263.9|20
1734602800000|2024-12-19 10:06:40|113289.4|113264.4|113296|113271|113307.2|113282.2|113289.4|113264.4|31
1734602810000|2024-12-19 10:06:50|113297.2|113272.2|113295.2|113270.2|113300.9|113275.9|113295.1|113270.1|22
1734602820000|2024-12-19 10:07:00|113291.9|113266.9|113287.1|113262.1|113294.2|113269.2|113286.4|113261.4|36
1734602830000|2024-12-19 10:07:10|113285.9|113260.9|113264.5|113239.5|113285.9|113260.9|113263|113238|34
1734602840000|2024-12-19 10:07:20|113264.1|113239.1|113275.7|113250.7|113284.6|113259.6|113263.1|113238.1|34
1734602850000|2024-12-19 10:07:30|113276.2|113251.2|113252.5|113227.5|113276.4|113251.4|113251.8|113226.8|29
1734602860000|2024-12-19 10:07:40|113253.8|113228.8|113251.1|113226.1|113263|113238|113251.1|113226.1|16
1734602870000|2024-12-19 10:07:50|113252.2|113227.2|113266.7|113241.7|113267.2|113242.2|113250.2|113225.2|21
1734602880000|2024-12-19 10:08:00|113267.3|113242.3|113275|113250|113277.6|113252.6|113264.8|113239.8|29
1734602890000|2024-12-19 10:08:10|113276.3|113251.3|113274.3|113249.3|113276.5|113251.5|113273.8|113248.8|11
1734602900000|2024-12-19 10:08:20|113275.3|113250.3|113275.8|113250.8|113280|113255|113273.9|113248.9|22
1734602910000|2024-12-19 10:08:30|113276.1|113251.1|113282.1|113257.1|113283.4|113258.4|113274.1|113249.1|23
1734602920000|2024-12-19 10:08:40|113277.7|113252.7|113280.7|113255.7|113283.7|113258.7|113277.7|113252.7|17
1734602930000|2024-12-19 10:08:50|113281.7|113256.7|113261|113236|113284.3|113259.3|113260.1|113235.1|26
1734602940000|2024-12-19 10:09:00|113262.1|113237.1|113255.4|113230.4|113264.3|113239.3|113253.6|113228.6|28
1734602950000|2024-12-19 10:09:10|113255|113230|113260.8|113235.8|113261.1|113236.1|113255|113230|16
1734602960000|2024-12-19 10:09:20|113261.7|113236.7|113268.7|113243.7|113269.4|113244.4|113261.7|113236.7|22
1734602970000|2024-12-19 10:09:30|113268.6|113243.6|113264|113239|113268.7|113243.7|113257.4|113232.4|15
1734602980000|2024-12-19 10:09:40|113266|113241|113260.2|113235.2|113266|113241|113254.3|113229.3|27
1734602990000|2024-12-19 10:09:50|113261|113236|113256.8|113231.8|113265.2|113240.2|113256.3|113231.3|20
1734603000000|2024-12-19 10:10:00|113258.2|113233.2|113259.2|113234.2|113259.4|113234.4|113258.2|113233.2|9
1734603010000|2024-12-19 10:10:10|113259.4|113234.4|113240.2|113215.2|113263.9|113238.9|113240.2|113215.2|18
1734603020000|2024-12-19 10:10:20|113239.1|113214.1|113240.9|113215.9|113242.5|113217.5|113238.8|113213.8|11
1734603030000|2024-12-19 10:10:30|113241.3|113216.3|113223.4|113198.4|113241.7|113216.7|113223.4|113198.4|16
1734603040000|2024-12-19 10:10:40|113227.1|113202.1|113238.5|113213.5|113238.5|113213.5|113226.6|113201.6|15
1734603050000|2024-12-19 10:10:50|113240|113215|113240.3|113215.3|113242.8|113217.8|113235.2|113210.2|20
1734603060000|2024-12-19 10:11:00|113241.8|113216.8|113236.9|113211.9|113244.2|113219.2|113236.2|113211.2|20
1734603070000|2024-12-19 10:11:10|113237.4|113212.4|113235.6|113210.6|113237.9|113212.9|113235.6|113210.6|12
1734603080000|2024-12-19 10:11:20|113236.5|113211.5|113241.3|113216.3|113241.3|113216.3|113236.5|113211.5|27
1734603090000|2024-12-19 10:11:30|113239.2|113214.2|113244.8|113219.8|113246.6|113221.6|113239.2|113214.2|8
1734603100000|2024-12-19 10:11:40|113243.8|113218.8|113248.9|113223.9|113253.4|113228.4|113243.8|113218.8|10
1734603110000|2024-12-19 10:11:50|113249.8|113224.8|113245.7|113220.7|113252.6|113227.6|113245.2|113220.2|21
1734603120000|2024-12-19 10:12:00|113246.5|113221.5|113244.8|113219.8|113250.2|113225.2|113243.1|113218.1|15
1734603130000|2024-12-19 10:12:10|113245.1|113220.1|113262.7|113237.7|113262.7|113237.7|113238|113213|29
1734603140000|2024-12-19 10:12:20|113265.3|113240.3|113256|113231|113267.9|113242.9|113252.3|113227.3|31
1734603150000|2024-12-19 10:12:30|113255.9|113230.9|113254.3|113229.3|113256.5|113231.5|113253.8|113228.8|15
1734603160000|2024-12-19 10:12:40|113254.2|113229.2|113246|113221|113256.1|113231.1|113246|113221|18
1734603170000|2024-12-19 10:12:50|113245.8|113220.8|113243.6|113218.6|113251.7|113226.7|113242.6|113217.6|33
1734603180000|2024-12-19 10:13:00|113241.9|113216.9|113238.6|113213.6|113242.7|113217.7|113235|113210|28
1734603190000|2024-12-19 10:13:10|113239.9|113214.9|113232.1|113207.1|113239.9|113214.9|113232.1|113207.1|7
1734603200000|2024-12-19 10:13:20|113230.5|113205.5|113246.7|113221.7|113247.4|113222.4|113230.5|113205.5|30
1734603210000|2024-12-19 10:13:30|113245.3|113220.3|113234.7|113209.7|113250|113225|113234.5|113209.5|23
1734603220000|2024-12-19 10:13:40|113232.8|113207.8|113213.5|113188.5|113235.8|113210.8|113213.5|113188.5|24
1734603230000|2024-12-19 10:13:50|113212.6|113187.6|113211.3|113186.3|113217.9|113192.9|113207.7|113182.7|29
1734603240000|2024-12-19 10:14:00|113212.3|113187.3|113234.9|113209.9|113235.8|113210.8|113209.1|113184.1|30
1734603250000|2024-12-19 10:14:10|113233.6|113208.6|113239.5|113214.5|113240.5|113215.5|113233.6|113208.6|23
1734603260000|2024-12-19 10:14:20|113240.6|113215.6|113246.8|113221.8|113249.3|113224.3|113240.3|113215.3|28
1734603270000|2024-12-19 10:14:30|113248.1|113223.1|113238|113213|113258.2|113233.2|113238|113213|44
1734603280000|2024-12-19 10:14:40|113239.6|113214.6|113234.1|113209.1|113239.6|113214.6|113230.5|113205.5|24
1734603290000|2024-12-19 10:14:50|113234.2|113209.2|113236.5|113211.5|113236.8|113211.8|113232.5|113207.5|19
1734603300000|2024-12-19 10:15:00|113236.9|113211.9|113243.6|113218.6|113243.6|113218.6|113236|113211|30
1734603310000|2024-12-19 10:15:10|113244.6|113219.6|113240.4|113215.4|113247.2|113222.2|113237.5|113212.5|23
1734603320000|2024-12-19 10:15:20|113242.3|113217.3|113207.3|113182.3|113246.7|113221.7|113202.6|113177.6|51
1734603330000|2024-12-19 10:15:30|113208.7|113183.7|113206.8|113181.8|113211.2|113186.2|113204.9|113179.9|26
1734603340000|2024-12-19 10:15:40|113206.1|113181.1|113203.2|113178.2|113207.1|113182.1|113202.9|113177.9|14
1734603350000|2024-12-19 10:15:50|113201.8|113176.8|113181.1|113156.1|113201.8|113176.8|113181.1|113156.1|37
1734603360000|2024-12-19 10:16:00|113180.9|113155.9|113193.6|113168.6|113195.8|113170.8|113177.8|113152.8|37
1734603370000|2024-12-19 10:16:10|113193.4|113168.4|113195.5|113170.5|113195.6|113170.6|113192.6|113167.6|18
1734603380000|2024-12-19 10:16:20|113195.6|113170.6|113193.3|113168.3|113195.7|113170.7|113186.9|113161.9|29
1734603390000|2024-12-19 10:16:30|113192.3|113167.3|113193.7|113168.7|113202.8|113177.8|113189.5|113164.5|26
1734603400000|2024-12-19 10:16:40|113194.2|113169.2|113189.7|113164.7|113199.4|113174.4|113187.9|113162.9|26
1734603410000|2024-12-19 10:16:50|113188.6|113163.6|113196.8|113171.8|113198|113173|113187.9|113162.9|19
1734603420000|2024-12-19 10:17:00|113197.8|113172.8|113199.2|113174.2|113200.7|113175.7|113195.2|113170.2|25
1734603430000|2024-12-19 10:17:10|113198.8|113173.8|113199.3|113174.3|113200.9|113175.9|113192.9|113167.9|16
1734603440000|2024-12-19 10:17:20|113200.3|113175.3|113205|113180|113205.1|113180.1|113199.3|113174.3|9
1734603450000|2024-12-19 10:17:30|113205.3|113180.3|113200.9|113175.9|113206.7|113181.7|113197.9|113172.9|17
1734603460000|2024-12-19 10:17:40|113199.7|113174.7|113198.8|113173.8|113205.9|113180.9|113194.7|113169.7|29
1734603470000|2024-12-19 10:17:50|113199.2|113174.2|113201.7|113176.7|113201.7|113176.7|113199|113174|14
1734603480000|2024-12-19 10:18:00|113200.8|113175.8|113197.3|113172.3|113201.9|113176.9|113195.4|113170.4|19
1734603490000|2024-12-19 10:18:10|113196.3|113171.3|113197.7|113172.7|113197.7|113172.7|113190.7|113165.7|27
1734603500000|2024-12-19 10:18:20|113198.2|113173.2|113209.2|113184.2|113214.2|113189.2|113196.7|113171.7|20
1734603510000|2024-12-19 10:18:30|113209|113184|113195|113170|113209.3|113184.3|113194.7|113169.7|35
1734603520000|2024-12-19 10:18:40|113194.7|113169.7|113195.1|113170.1|113197.5|113172.5|113191.7|113166.7|15
1734603530000|2024-12-19 10:18:50|113194.9|113169.9|113200.9|113175.9|113202.3|113177.3|113193.6|113168.6|19
1734603540000|2024-12-19 10:19:00|113202.3|113177.3|113210.7|113185.7|113211.2|113186.2|113202.3|113177.3|21
1734603550000|2024-12-19 10:19:10|113210.6|113185.6|113213.6|113188.6|113213.6|113188.6|113201.8|113176.8|25
1734603560000|2024-12-19 10:19:20|113212.3|113187.3|113203.7|113178.7|113218.5|113193.5|113203.2|113178.2|44
1734603570000|2024-12-19 10:19:30|113202.7|113177.7|113200.8|113175.8|113203.4|113178.4|113197.5|113172.5|24
1734603580000|2024-12-19 10:19:40|113200.9|113175.9|113198|113173|113203.4|113178.4|113187.3|113162.3|29
1734603590000|2024-12-19 10:19:50|113199|113174|113203.8|113178.8|113208|113183|113196.6|113171.6|22
1734603600000|2024-12-19 10:20:00|113203.9|113178.9|113203.4|113178.4|113206.4|113181.4|113195.8|113170.8|26
1734603610000|2024-12-19 10:20:10|113202.4|113177.4|113190.6|113165.6|113203.9|113178.9|113183.7|113158.7|32
1734603620000|2024-12-19 10:20:20|113190.2|113165.2|113188.6|113163.6|113192|113167|113181.6|113156.6|30
1734603630000|2024-12-19 10:20:30|113189.7|113164.7|113190.5|113165.5|113191.7|113166.7|113185.8|113160.8|21
1734603640000|2024-12-19 10:20:40|113190.2|113165.2|113189|113164|113191.5|113166.5|113181.8|113156.8|26
1734603650000|2024-12-19 10:20:50|113189.2|113164.2|113186.7|113161.7|113189.4|113164.4|113186.4|113161.4|18
1734603660000|2024-12-19 10:21:00|113188|113163|113182.5|113157.5|113192.5|113167.5|113179.2|113154.2|28
1734603670000|2024-12-19 10:21:10|113185.3|113160.3|113176.6|113151.6|113185.7|113160.7|113174.1|113149.1|22
1734603680000|2024-12-19 10:21:20|113177.8|113152.8|113194.8|113169.8|113194.8|113169.8|113177.1|113152.1|23
1734603690000|2024-12-19 10:21:30|113193.6|113168.6|113189.3|113164.3|113198.5|113173.5|113187.7|113162.7|36
1734603700000|2024-12-19 10:21:40|113189.4|113164.4|113185.3|113160.3|113189.4|113164.4|113183|113158|20
1734603710000|2024-12-19 10:21:50|113185.1|113160.1|113186|113161|113195|113170|113184.3|113159.3|29
1734603720000|2024-12-19 10:22:00|113188.2|113163.2|113187.6|113162.6|113192.6|113167.6|113186|113161|34
1734603730000|2024-12-19 10:22:10|113188.6|113163.6|113187|113162|113190.2|113165.2|113184.1|113159.1|22
1734603740000|2024-12-19 10:22:20|113188.9|113163.9|113184.5|113159.5|113188.9|113163.9|113182|113157|26
1734603750000|2024-12-19 10:22:30|113183.5|113158.5|113185.5|113160.5|113189.3|113164.3|113182.6|113157.6|27
1734603760000|2024-12-19 10:22:40|113185.7|113160.7|113183.6|113158.6|113187.5|113162.5|113171.9|113146.9|22
1734603770000|2024-12-19 10:22:50|113179.9|113154.9|113180.9|113155.9|113185.7|113160.7|113179|113154|27
1734603780000|2024-12-19 10:23:00|113180.5|113155.5|113181.4|113156.4|113182.1|113157.1|113179.4|113154.4|13
1734603790000|2024-12-19 10:23:10|113181.5|113156.5|113184.2|113159.2|113187.7|113162.7|113179.8|113154.8|12
1734603800000|2024-12-19 10:23:20|113183.8|113158.8|113186.8|113161.8|113187.5|113162.5|113183.8|113158.8|13
1734603810000|2024-12-19 10:23:30|113185.5|113160.5|113180.6|113155.6|113185.5|113160.5|113180.4|113155.4|14
1734603820000|2024-12-19 10:23:40|113180.5|113155.5|113186.1|113161.1|113186.2|113161.2|113180|113155|16
1734603830000|2024-12-19 10:23:50|113185|113160|113188.4|113163.4|113189.8|113164.8|113184.1|113159.1|22
1734603840000|2024-12-19 10:24:00|113187.1|113162.1|113187.3|113162.3|113187.3|113162.3|113185.7|113160.7|10
1734603850000|2024-12-19 10:24:10|113187.4|113162.4|113188.9|113163.9|113193.9|113168.9|113187.4|113162.4|24
1734603860000|2024-12-19 10:24:20|113190.1|113165.1|113183.6|113158.6|113190.4|113165.4|113183.5|113158.5|22
1734603870000|2024-12-19 10:24:30|113184|113159|113180.2|113155.2|113185.5|113160.5|113175.4|113150.4|36
1734603880000|2024-12-19 10:24:40|113180.6|113155.6|113173.3|113148.3|113180.8|113155.8|113171.8|113146.8|22
1734603890000|2024-12-19 10:24:50|113171.5|113146.5|113179.2|113154.2|113179.8|113154.8|113169|113144|26
1734603900000|2024-12-19 10:25:00|113178.6|113153.6|113178.8|113153.8|113178.8|113153.8|113174.3|113149.3|12
1734603910000|2024-12-19 10:25:10|113178.5|113153.5|113176.3|113151.3|113181.1|113156.1|113176.3|113151.3|18
1734603920000|2024-12-19 10:25:20|113177|113152|113182.2|113157.2|113182.2|113157.2|113176.1|113151.1|21
1734603930000|2024-12-19 10:25:30|113181.1|113156.1|113192.8|113167.8|113194.6|113169.6|113181|113156|24
1734603940000|2024-12-19 10:25:40|113193.7|113168.7|113202.4|113177.4|113205.5|113180.5|113193.7|113168.7|36
1734603950000|2024-12-19 10:25:50|113200.8|113175.8|113185.2|113160.2|113201.1|113176.1|113184.1|113159.1|23
1734603960000|2024-12-19 10:26:00|113183.3|113158.3|113172.6|113147.6|113183.3|113158.3|113171|113146|20
1734603970000|2024-12-19 10:26:10|113172.4|113147.4|113161.7|113136.7|113173.6|113148.6|113161.7|113136.7|24
1734603980000|2024-12-19 10:26:20|113160.7|113135.7|113165.9|113140.9|113172.1|113147.1|113148.4|113123.4|25
1734603990000|2024-12-19 10:26:30|113168.2|113143.2|113173.5|113148.5|113175.4|113150.4|113167.6|113142.6|25
1734604000000|2024-12-19 10:26:40|113174.1|113149.1|113172.1|113147.1|113174.2|113149.2|113172.1|113147.1|10
1734604010000|2024-12-19 10:26:50|113172.4|113147.4|113161.1|113136.1|113176.4|113151.4|113160.6|113135.6|24
1734604020000|2024-12-19 10:27:00|113160.6|113135.6|113170.8|113145.8|113172.6|113147.6|113157|113132|24
1734604030000|2024-12-19 10:27:10|113173.3|113148.3|113158.2|113133.2|113179.8|113154.8|113158.2|113133.2|23
1734604040000|2024-12-19 10:27:20|113154.4|113129.4|113152.8|113127.8|113162.3|113137.3|113150.8|113125.8|31
1734604050000|2024-12-19 10:27:30|113162.9|113137.9|113161|113136|113162.9|113137.9|113158.8|113133.8|18
1734604060000|2024-12-19 10:27:40|113163.3|113138.3|113168.7|113143.7|113170.6|113145.6|113163.3|113138.3|26
1734604070000|2024-12-19 10:27:50|113169.4|113144.4|113161.4|113136.4|113172.3|113147.3|113161.4|113136.4|30
1734604080000|2024-12-19 10:28:00|113158.9|113133.9|113158.4|113133.4|113158.9|113133.9|113151.9|113126.9|11
1734604090000|2024-12-19 10:28:10|113159.4|113134.4|113166.5|113141.5|113171.9|113146.9|113159.4|113134.4|31
1734604100000|2024-12-19 10:28:20|113166.9|113141.9|113164.5|113139.5|113166.9|113141.9|113156.5|113131.5|22
1734604110000|2024-12-19 10:28:30|113164.8|113139.8|113169.5|113144.5|113169.5|113144.5|113162|113137|20
1734604120000|2024-12-19 10:28:40|113172.1|113147.1|113165.3|113140.3|113172.5|113147.5|113152.5|113127.5|21
1734604130000|2024-12-19 10:28:50|113167.1|113142.1|113170.3|113145.3|113173.5|113148.5|113164.5|113139.5|29
1734604140000|2024-12-19 10:29:00|113170.8|113145.8|113171.2|113146.2|113171.2|113146.2|113170.3|113145.3|9
1734604150000|2024-12-19 10:29:10|113171.9|113146.9|113156|113131|113172.1|113147.1|113151.8|113126.8|29
1734604160000|2024-12-19 10:29:20|113155.8|113130.8|113154.4|113129.4|113156.4|113131.4|113154.4|113129.4|8
1734604170000|2024-12-19 10:29:30|113154.3|113129.3|113158.4|113133.4|113164.1|113139.1|113153.5|113128.5|11
1734604180000|2024-12-19 10:29:40|113157.8|113132.8|113165.8|113140.8|113167.6|113142.6|113156.8|113131.8|17
1734604190000|2024-12-19 10:29:50|113166.6|113141.6|113150.9|113125.9|113167.8|113142.8|113150.7|113125.7|29
1734604200000|2024-12-19 10:30:00|113152.2|113127.2|113149.1|113124.1|113161.4|113136.4|113146.5|113121.5|36
1734604210000|2024-12-19 10:30:10|113149.4|113124.4|113146|113121|113150.1|113125.1|113142.9|113117.9|22
1734604220000|2024-12-19 10:30:20|113144.8|113119.8|113146|113121|113146|113121|113138.7|113113.7|17
1734604230000|2024-12-19 10:30:30|113146.9|113121.9|113152.8|113127.8|113154.5|113129.5|113144.6|113119.6|24
1734604240000|2024-12-19 10:30:40|113151.7|113126.7|113172.1|113147.1|113174.7|113149.7|113151.7|113126.7|31
1734604250000|2024-12-19 10:30:50|113173|113148|113163.4|113138.4|113188|113163|113163.4|113138.4|37
1734604260000|2024-12-19 10:31:00|113164.6|113139.6|113183.6|113158.6|113183.6|113158.6|113164.6|113139.6|20
1734604270000|2024-12-19 10:31:10|113183|113158|113179|113154|113183|113158|113175.3|113150.3|19
1734604280000|2024-12-19 10:31:20|113179.1|113154.1|113180.4|113155.4|113181.9|113156.9|113175.8|113150.8|17
1734604290000|2024-12-19 10:31:30|113180.5|113155.5|113174.2|113149.2|113184.3|113159.3|113174.2|113149.2|21
1734604300000|2024-12-19 10:31:40|113174.1|113149.1|113165.2|113140.2|113174.1|113149.1|113162.8|113137.8|19
1734604310000|2024-12-19 10:31:50|113165|113140|113167.3|113142.3|113171.3|113146.3|113159.8|113134.8|33
1734604320000|2024-12-19 10:32:00|113166.3|113141.3|113155.5|113130.5|113167.3|113142.3|113153.6|113128.6|33
1734604330000|2024-12-19 10:32:10|113156.3|113131.3|113158.8|113133.8|113159.8|113134.8|113156.3|113131.3|22
1734604340000|2024-12-19 10:32:20|113160|113135|113155|113130|113163.6|113138.6|113153.3|113128.3|19
1734604350000|2024-12-19 10:32:30|113154.6|113129.6|113155.9|113130.9|113160.6|113135.6|113153.3|113128.3|17
1734604360000|2024-12-19 10:32:40|113155.8|113130.8|113162|113137|113162|113137|113155.8|113130.8|13
1734604370000|2024-12-19 10:32:50|113162.3|113137.3|113166|113141|113169.5|113144.5|113162.3|113137.3|16
1734604380000|2024-12-19 10:33:00|113166.6|113141.6|113185.1|113160.1|113185.7|113160.7|113166.6|113141.6|25
1734604390000|2024-12-19 10:33:10|113183.8|113158.8|113181|113156|113186.1|113161.1|113181|113156|24
1734604400000|2024-12-19 10:33:20|113180.9|113155.9|113180|113155|113182.9|113157.9|113179.5|113154.5|17
1734604410000|2024-12-19 10:33:30|113180.8|113155.8|113179.5|113154.5|113181.3|113156.3|113179.4|113154.4|15
1734604420000|2024-12-19 10:33:40|113179.4|113154.4|113191.6|113166.6|113194.3|113169.3|113179.4|113154.4|27
1734604430000|2024-12-19 10:33:50|113191.5|113166.5|113186.3|113161.3|113191.7|113166.7|113184.9|113159.9|23
1734604440000|2024-12-19 10:34:00|113186.4|113161.4|113190.5|113165.5|113190.5|113165.5|113186.4|113161.4|10
1734604450000|2024-12-19 10:34:10|113188.6|113163.6|113204.1|113179.1|113204.2|113179.2|113187.6|113162.6|29
1734604460000|2024-12-19 10:34:20|113204.2|113179.2|113186.1|113161.1|113204.2|113179.2|113182.1|113157.1|41
1734604470000|2024-12-19 10:34:30|113185.9|113160.9|113194.4|113169.4|113197|113172|113184.1|113159.1|15
1734604480000|2024-12-19 10:34:40|113194.7|113169.7|113193.1|113168.1|113196|113171|113192.1|113167.1|10
1734604490000|2024-12-19 10:34:50|113193.2|113168.2|113199|113174|113200.5|113175.5|113191.1|113166.1|20
1734604500000|2024-12-19 10:35:00|113200.3|113175.3|113212.2|113187.2|113213|113188|113200.3|113175.3|16
1734604510000|2024-12-19 10:35:10|113212.3|113187.3|113198.4|113173.4|113212.6|113187.6|113198.4|113173.4|20
1734604520000|2024-12-19 10:35:20|113197.9|113172.9|113201.7|113176.7|113202.2|113177.2|113194.6|113169.6|24
1734604530000|2024-12-19 10:35:30|113201.9|113176.9|113201.3|113176.3|113205.8|113180.8|113193.5|113168.5|34
1734604540000|2024-12-19 10:35:40|113202.3|113177.3|113215.8|113190.8|113217|113192|113200.4|113175.4|31
1734604550000|2024-12-19 10:35:50|113215.9|113190.9|113217.5|113192.5|113219.4|113194.4|113210.2|113185.2|19
1734604560000|2024-12-19 10:36:00|113217.8|113192.8|113215|113190|113218.9|113193.9|113214.4|113189.4|17
1734604570000|2024-12-19 10:36:10|113217.1|113192.1|113216.5|113191.5|113218|113193|113216.4|113191.4|12
1734604580000|2024-12-19 10:36:20|113216.2|113191.2|113216.9|113191.9|113219.1|113194.1|113215.7|113190.7|19
1734604590000|2024-12-19 10:36:30|113217.7|113192.7|113222|113197|113228.6|113203.6|113217|113192|26
1734604600000|2024-12-19 10:36:40|113223.7|113198.7|113218|113193|113225.4|113200.4|113212.9|113187.9|27
1734604610000|2024-12-19 10:36:50|113217.5|113192.5|113217.5|113192.5|113217.6|113192.6|113217.1|113192.1|6
1734604620000|2024-12-19 10:37:00|113219.4|113194.4|113249.6|113224.6|113252.1|113227.1|113217.5|113192.5|18
1734604630000|2024-12-19 10:37:10|113252|113227|113241.6|113216.6|113264.6|113239.6|113229.6|113204.6|34
1734604640000|2024-12-19 10:37:20|113243|113218|113243.9|113218.9|113247.7|113222.7|113241.7|113216.7|16
1734604650000|2024-12-19 10:37:30|113243.3|113218.3|113244.5|113219.5|113249.2|113224.2|113238.6|113213.6|27
1734604660000|2024-12-19 10:37:40|113245.7|113220.7|113244.1|113219.1|113247.3|113222.3|113239.6|113214.6|31
1734604670000|2024-12-19 10:37:50|113245.7|113220.7|113239.9|113214.9|113245.9|113220.9|113232.6|113207.6|32
1734604680000|2024-12-19 10:38:00|113239|113214|113238.8|113213.8|113239.7|113214.7|113236.8|113211.8|13
1734604690000|2024-12-19 10:38:10|113246.8|113221.8|113254.7|113229.7|113256.1|113231.1|113245.6|113220.6|28
1734604700000|2024-12-19 10:38:20|113254.8|113229.8|113222.1|113197.1|113255.1|113230.1|113220.2|113195.2|28
1734604710000|2024-12-19 10:38:30|113222.6|113197.6|113222.3|113197.3|113227|113202|113220.5|113195.5|27
1734604720000|2024-12-19 10:38:40|113223.8|113198.8|113226.2|113201.2|113230.5|113205.5|113223.8|113198.8|23
1734604730000|2024-12-19 10:38:50|113227.3|113202.3|113230.3|113205.3|113233.4|113208.4|113226.2|113201.2|27
1734604740000|2024-12-19 10:39:00|113232.1|113207.1|113202.8|113177.8|113232.1|113207.1|113201.2|113176.2|34
1734604750000|2024-12-19 10:39:10|113202.7|113177.7|113212.7|113187.7|113218|113193|113201.1|113176.1|28
1734604760000|2024-12-19 10:39:20|113210.1|113185.1|113212.9|113187.9|113215.2|113190.2|113210.1|113185.1|12
1734604770000|2024-12-19 10:39:30|113213.3|113188.3|113226.1|113201.1|113226.1|113201.1|113213.3|113188.3|18
1734604780000|2024-12-19 10:39:40|113226.3|113201.3|113219.5|113194.5|113226.3|113201.3|113218.5|113193.5|14
1734604790000|2024-12-19 10:39:50|113220.7|113195.7|113226.1|113201.1|113226.1|113201.1|113218.1|113193.1|16
1734604800000|2024-12-19 10:40:00|113224.9|113199.9|113237.4|113212.4|113238.9|113213.9|113224.9|113199.9|24
1734604810000|2024-12-19 10:40:10|113237.5|113212.5|113239.6|113214.6|113241.5|113216.5|113237.5|113212.5|19
1734604820000|2024-12-19 10:40:20|113243.4|113218.4|113243.9|113218.9|113245.2|113220.2|113243.4|113218.4|12
1734604830000|2024-12-19 10:40:30|113244|113219|113243|113218|113244.1|113219.1|113237.6|113212.6|13
1734604840000|2024-12-19 10:40:40|113242.9|113217.9|113241.6|113216.6|113242.9|113217.9|113241.5|113216.5|6
1734604850000|2024-12-19 10:40:50|113241.7|113216.7|113226.5|113201.5|113242.6|113217.6|113226|113201|23
1734604860000|2024-12-19 10:41:00|113225.9|113200.9|113226.6|113201.6|113228.8|113203.8|113223.5|113198.5|12
1734604870000|2024-12-19 10:41:10|113223.6|113198.6|113215.3|113190.3|113231.4|113206.4|113215.3|113190.3|24
1734604880000|2024-12-19 10:41:20|113217|113192|113214|113189|113217|113192|113207.4|113182.4|19
1734604890000|2024-12-19 10:41:30|113214.1|113189.1|113198.7|113173.7|113215.3|113190.3|113198.7|113173.7|18
1734604900000|2024-12-19 10:41:40|113199.1|113174.1|113183.2|113158.2|113205.2|113180.2|113182.5|113157.5|39
1734604910000|2024-12-19 10:41:50|113184.7|113159.7|113182|113157|113186|113161|113180.2|113155.2|22
1734604920000|2024-12-19 10:42:00|113182.3|113157.3|113183|113158|113189.5|113164.5|113181|113156|18
1734604930000|2024-12-19 10:42:10|113183.4|113158.4|113183.1|113158.1|113183.4|113158.4|113181.7|113156.7|9
1734604940000|2024-12-19 10:42:20|113183.2|113158.2|113184.3|113159.3|113185.6|113160.6|113183.2|113158.2|14
1734604950000|2024-12-19 10:42:30|113184.6|113159.6|113178.3|113153.3|113185|113160|113175.2|113150.2|20
1734604960000|2024-12-19 10:42:40|113177.7|113152.7|113183.2|113158.2|113183.5|113158.5|113176.8|113151.8|14
1734604970000|2024-12-19 10:42:50|113185.1|113160.1|113194.7|113169.7|113194.7|113169.7|113183.5|113158.5|19
1734604980000|2024-12-19 10:43:00|113194.5|113169.5|113208.4|113183.4|113209.7|113184.7|113194.5|113169.5|36
1734604990000|2024-12-19 10:43:10|113209.5|113184.5|113227.9|113202.9|113229.6|113204.6|113209.1|113184.1|31
1734605000000|2024-12-19 10:43:20|113226.5|113201.5|113205.1|113180.1|113226.9|113201.9|113205.1|113180.1|29
1734605010000|2024-12-19 10:43:30|113205.2|113180.2|113190|113165|113207.4|113182.4|113189.9|113164.9|28
1734605020000|2024-12-19 10:43:40|113191.1|113166.1|113187.7|113162.7|113196.5|113171.5|113187.5|113162.5|24
1734605030000|2024-12-19 10:43:50|113189.7|113164.7|113206|113181|113206|113181|113189.7|113164.7|31
1734605040000|2024-12-19 10:44:00|113206.7|113181.7|113198|113173|113206.7|113181.7|113196.6|113171.6|23
1734605050000|2024-12-19 10:44:10|113196.7|113171.7|113200.1|113175.1|113208.3|113183.3|113196.7|113171.7|33
1734605060000|2024-12-19 10:44:20|113201|113176|113196|113171|113202.4|113177.4|113196|113171|23
1734605070000|2024-12-19 10:44:30|113197.2|113172.2|113194.9|113169.9|113199.5|113174.5|113194.9|113169.9|16
1734605080000|2024-12-19 10:44:40|113194.3|113169.3|113196.4|113171.4|113202.2|113177.2|113187.2|113162.2|29
1734605090000|2024-12-19 10:44:50|113192|113167|113201.9|113176.9|113201.9|113176.9|113185.7|113160.7|18
1734605100000|2024-12-19 10:45:00|113200.5|113175.5|113201.9|113176.9|113201.9|113176.9|113200.5|113175.5|6
1734605110000|2024-12-19 10:45:10|113200.9|113175.9|113209|113184|113209.7|113184.7|113195.8|113170.8|25
1734605120000|2024-12-19 10:45:20|113209.1|113184.1|113205.1|113180.1|113209.1|113184.1|113201|113176|15
1734605130000|2024-12-19 10:45:30|113205.9|113180.9|113215.2|113190.2|113215.7|113190.7|113205.9|113180.9|17
1734605140000|2024-12-19 10:45:40|113215|113190|113214.7|113189.7|113219.1|113194.1|113210.4|113185.4|25
1734605150000|2024-12-19 10:45:50|113213.6|113188.6|113199.8|113174.8|113213.9|113188.9|113199.8|113174.8|22
1734605160000|2024-12-19 10:46:00|113200.8|113175.8|113195.9|113170.9|113202.9|113177.9|113195.1|113170.1|15
1734605170000|2024-12-19 10:46:10|113196.1|113171.1|113178.3|113153.3|113197.6|113172.6|113178.3|113153.3|17
1734605180000|2024-12-19 10:46:20|113180.6|113155.6|113170.2|113145.2|113182.2|113157.2|113170.2|113145.2|36
1734605190000|2024-12-19 10:46:30|113168.8|113143.8|113168.5|113143.5|113171.2|113146.2|113163.5|113138.5|22
1734605200000|2024-12-19 10:46:40|113168.6|113143.6|113174.6|113149.6|113183.4|113158.4|113167.1|113142.1|29
1734605210000|2024-12-19 10:46:50|113174.1|113149.1|113174.4|113149.4|113174.4|113149.4|113166.3|113141.3|23
1734605220000|2024-12-19 10:47:00|113175.1|113150.1|113170.1|113145.1|113176.7|113151.7|113170.1|113145.1|25
1734605230000|2024-12-19 10:47:10|113170.4|113145.4|113184.8|113159.8|113189.6|113164.6|113169.8|113144.8|24
1734605240000|2024-12-19 10:47:20|113184.7|113159.7|113217.4|113192.4|113218|113193|113184.7|113159.7|37
1734605250000|2024-12-19 10:47:30|113217.5|113192.5|113224.2|113199.2|113230.5|113205.5|113214.8|113189.8|43
1734605260000|2024-12-19 10:47:40|113223.3|113198.3|113230.6|113205.6|113233.3|113208.3|113222|113197|36
1734605270000|2024-12-19 10:47:50|113231.3|113206.3|113214|113189|113231.3|113206.3|113213.9|113188.9|25
1734605280000|2024-12-19 10:48:00|113215.3|113190.3|113199.9|113174.9|113215.3|113190.3|113199.9|113174.9|29
1734605290000|2024-12-19 10:48:10|113199.8|113174.8|113202.8|113177.8|113208.4|113183.4|113199.3|113174.3|30
1734605300000|2024-12-19 10:48:20|113203.1|113178.1|113200.7|113175.7|113203.4|113178.4|113198.6|113173.6|17
1734605310000|2024-12-19 10:48:30|113200.8|113175.8|113198.8|113173.8|113202.8|113177.8|113197.4|113172.4|32
1734605320000|2024-12-19 10:48:40|113198.5|113173.5|113218.3|113193.3|113218.3|113193.3|113197.3|113172.3|36
1734605330000|2024-12-19 10:48:50|113217.8|113192.8|113205.7|113180.7|113218.9|113193.9|113199.9|113174.9|33
1734605340000|2024-12-19 10:49:00|113205.6|113180.6|113198.3|113173.3|113209.2|113184.2|113197.2|113172.2|20
1734605350000|2024-12-19 10:49:10|113198.7|113173.7|113185.3|113160.3|113198.8|113173.8|113185.3|113160.3|32
1734605360000|2024-12-19 10:49:20|113185.9|113160.9|113201.6|113176.6|113201.6|113176.6|113182.8|113157.8|23
1734605370000|2024-12-19 10:49:30|113203.8|113178.8|113193.1|113168.1|113203.8|113178.8|113192.9|113167.9|18
1734605380000|2024-12-19 10:49:40|113193.2|113168.2|113194.3|113169.3|113197.7|113172.7|113193.2|113168.2|11
1734605390000|2024-12-19 10:49:50|113194.4|113169.4|113209.5|113184.5|113211|113186|113194|113169|18
1734605400000|2024-12-19 10:50:00|113211|113186|113224.5|113199.5|113226.3|113201.3|113209.7|113184.7|38
1734605410000|2024-12-19 10:50:10|113224.3|113199.3|113233.3|113208.3|113234.3|113209.3|113219.5|113194.5|32
1734605420000|2024-12-19 10:50:20|113234|113209|113233.3|113208.3|113235.9|113210.9|113223.8|113198.8|27
1734605430000|2024-12-19 10:50:30|113233.9|113208.9|113222.1|113197.1|113234.3|113209.3|113220.7|113195.7|23
1734605440000|2024-12-19 10:50:40|113223.4|113198.4|113223.1|113198.1|113224.7|113199.7|113220.1|113195.1|21
1734605450000|2024-12-19 10:50:50|113221.2|113196.2|113218.5|113193.5|113223|113198|113214.3|113189.3|34
1734605460000|2024-12-19 10:51:00|113219.2|113194.2|113229.9|113204.9|113229.9|113204.9|113210.1|113185.1|34
1734605470000|2024-12-19 10:51:10|113230|113205|113222.7|113197.7|113231.3|113206.3|113221.6|113196.6|7
1734605480000|2024-12-19 10:51:20|113223.6|113198.6|113220.3|113195.3|113225.6|113200.6|113219.3|113194.3|16
1734605490000|2024-12-19 10:51:30|113220.8|113195.8|113216.6|113191.6|113220.8|113195.8|113216.6|113191.6|7
1734605500000|2024-12-19 10:51:40|113215.5|113190.5|113201.4|113176.4|113215.5|113190.5|113200.1|113175.1|9
1734605510000|2024-12-19 10:51:50|113201.2|113176.2|113190.5|113165.5|113201.2|113176.2|113190.3|113165.3|13
1734605520000|2024-12-19 10:52:00|113190.4|113165.4|113193.2|113168.2|113194.8|113169.8|113190.4|113165.4|12
1734605530000|2024-12-19 10:52:10|113194.1|113169.1|113197.9|113172.9|113197.9|113172.9|113193.2|113168.2|13
1734605540000|2024-12-19 10:52:20|113198|113173|113187|113162|113204.5|113179.5|113186.5|113161.5|23
1734605550000|2024-12-19 10:52:30|113187.1|113162.1|113187|113162|113187.1|113162.1|113184.7|113159.7|23
1734605560000|2024-12-19 10:52:40|113186.6|113161.6|113187.6|113162.6|113187.6|113162.6|113186.5|113161.5|13
1734605570000|2024-12-19 10:52:50|113187.7|113162.7|113201.5|113176.5|113204.3|113179.3|113187.6|113162.6|27
1734605580000|2024-12-19 10:53:00|113200.4|113175.4|113195.6|113170.6|113202.4|113177.4|113195|113170|15
1734605590000|2024-12-19 10:53:10|113197|113172|113195|113170|113200.5|113175.5|113193.2|113168.2|18
1734605600000|2024-12-19 10:53:20|113194.9|113169.9|113196.2|113171.2|113197.1|113172.1|113194.9|113169.9|8
1734605610000|2024-12-19 10:53:30|113197.3|113172.3|113200.5|113175.5|113201.9|113176.9|113197.3|113172.3|11
1734605620000|2024-12-19 10:53:40|113202.1|113177.1|113193.8|113168.8|113202.1|113177.1|113192.8|113167.8|12
1734605630000|2024-12-19 10:53:50|113194.8|113169.8|113197.1|113172.1|113201.2|113176.2|113192.2|113167.2|28
1734605640000|2024-12-19 10:54:00|113197.3|113172.3|113213.9|113188.9|113215.6|113190.6|113197.3|113172.3|30
1734605650000|2024-12-19 10:54:10|113213.8|113188.8|113222.9|113197.9|113224.8|113199.8|113212.2|113187.2|34
1734605660000|2024-12-19 10:54:20|113224.2|113199.2|113230.4|113205.4|113231.9|113206.9|113222.9|113197.9|22
1734605670000|2024-12-19 10:54:30|113230.3|113205.3|113230.3|113205.3|113233.6|113208.6|113230.1|113205.1|17
1734605680000|2024-12-19 10:54:40|113230.7|113205.7|113230.4|113205.4|113230.7|113205.7|113230.3|113205.3|6
1734605690000|2024-12-19 10:54:50|113230.5|113205.5|113238.3|113213.3|113238.3|113213.3|113229.8|113204.8|25
1734605700000|2024-12-19 10:55:00|113241.7|113216.7|113266.4|113241.4|113269.1|113244.1|113240|113215|40
1734605710000|2024-12-19 10:55:10|113265.2|113240.2|113265.5|113240.5|113266.4|113241.4|113262.8|113237.8|15
1734605720000|2024-12-19 10:55:20|113264.9|113239.9|113247.9|113222.9|113266.6|113241.6|113246.5|113221.5|26
1734605730000|2024-12-19 10:55:30|113248.4|113223.4|113255.8|113230.8|113255.8|113230.8|113247.3|113222.3|12
1734605740000|2024-12-19 10:55:40|113257.4|113232.4|113256.2|113231.2|113259.4|113234.4|113251.7|113226.7|21
1734605750000|2024-12-19 10:55:50|113256.1|113231.1|113253.6|113228.6|113256.5|113231.5|113252.7|113227.7|13
1734605760000|2024-12-19 10:56:00|113252.6|113227.6|113264.2|113239.2|113266|113241|113250.3|113225.3|17
1734605770000|2024-12-19 10:56:10|113265.1|113240.1|113254.1|113229.1|113265.1|113240.1|113248.8|113223.8|23
1734605780000|2024-12-19 10:56:20|113254.6|113229.6|113252.9|113227.9|113258.1|113233.1|113242.9|113217.9|24
1734605790000|2024-12-19 10:56:30|113257|113232|113259|113234|113259.5|113234.5|113254.2|113229.2|22
1734605800000|2024-12-19 10:56:40|113259.6|113234.6|113261.2|113236.2|113263.8|113238.8|113259.6|113234.6|16
1734605810000|2024-12-19 10:56:50|113260.9|113235.9|113266.7|113241.7|113266.7|113241.7|113260.7|113235.7|13
1734605820000|2024-12-19 10:57:00|113265.3|113240.3|113271.1|113246.1|113284.2|113259.2|113264|113239|20
1734605830000|2024-12-19 10:57:10|113269.8|113244.8|113269.5|113244.5|113269.8|113244.8|113269.3|113244.3|4
1734605840000|2024-12-19 10:57:20|113269.4|113244.4|113266.6|113241.6|113269.4|113244.4|113266.4|113241.4|9
1734605850000|2024-12-19 10:57:30|113266.9|113241.9|113278.9|113253.9|113279.1|113254.1|113265.8|113240.8|21
1734605860000|2024-12-19 10:57:40|113278.4|113253.4|113284.2|113259.2|113285.2|113260.2|113278.4|113253.4|17
1734605870000|2024-12-19 10:57:50|113284.8|113259.8|113281.9|113256.9|113285.5|113260.5|113280.5|113255.5|24
1734605880000|2024-12-19 10:58:00|113281.7|113256.7|113283.4|113258.4|113283.4|113258.4|113281.7|113256.7|18
1734605890000|2024-12-19 10:58:10|113283.9|113258.9|113290.9|113265.9|113296.2|113271.2|113283.9|113258.9|26
1734605900000|2024-12-19 10:58:20|113291.5|113266.5|113292.5|113267.5|113296.4|113271.4|113291.5|113266.5|15
1734605910000|2024-12-19 10:58:30|113292.3|113267.3|113293.7|113268.7|113297.2|113272.2|113291.2|113266.2|20
1734605920000|2024-12-19 10:58:40|113294.9|113269.9|113288.8|113263.8|113297.8|113272.8|113288.8|113263.8|22
1734605930000|2024-12-19 10:58:50|113289.2|113264.2|113293|113268|113293.3|113268.3|113289.2|113264.2|11
1734605940000|2024-12-19 10:59:00|113292|113267|113298.4|113273.4|113298.4|113273.4|113292|113267|8
1734605950000|2024-12-19 10:59:10|113298.7|113273.7|113296.1|113271.1|113298.9|113273.9|113293.4|113268.4|21
1734605960000|2024-12-19 10:59:20|113297.2|113272.2|113289.4|113264.4|113297.9|113272.9|113284.5|113259.5|22
1734605970000|2024-12-19 10:59:30|113288.7|113263.7|113287.4|113262.4|113293.9|113268.9|113285.8|113260.8|32
1734605980000|2024-12-19 10:59:40|113288.2|113263.2|113292|113267|113292|113267|113286.2|113261.2|24
1734605990000|2024-12-19 10:59:50|113291.4|113266.4|113293.1|113268.1|113294|113269|113291.4|113266.4|13
1734606000000|2024-12-19 11:00:00|113292.3|113267.3|113302.8|113277.8|113304.6|113279.6|113291.4|113266.4|28
1734606010000|2024-12-19 11:00:10|113303|113278|113301.9|113276.9|113310.4|113285.4|113300.4|113275.4|17
1734606020000|2024-12-19 11:00:20|113303.8|113278.8|113294.3|113269.3|113306.7|113281.7|113290.3|113265.3|23
1734606030000|2024-12-19 11:00:30|113291.1|113266.1|113290.7|113265.7|113300.1|113275.1|113283.8|113258.8|34
1734606040000|2024-12-19 11:00:40|113290.9|113265.9|113290.7|113265.7|113298.3|113273.3|113290.4|113265.4|17
1734606050000|2024-12-19 11:00:50|113290.6|113265.6|113292|113267|113294.4|113269.4|113290.6|113265.6|15
1734606060000|2024-12-19 11:01:00|113293|113268|113289.8|113264.8|113298.7|113273.7|113289.8|113264.8|18
1734606070000|2024-12-19 11:01:10|113289.6|113264.6|113283.1|113258.1|113289.6|113264.6|113278.8|113253.8|29
1734606080000|2024-12-19 11:01:20|113284.1|113259.1|113284.3|113259.3|113295|113270|113282.1|113257.1|27
1734606090000|2024-12-19 11:01:30|113284.7|113259.7|113281.1|113256.1|113284.7|113259.7|113275.8|113250.8|19
1734606100000|2024-12-19 11:01:40|113279.7|113254.7|113262.7|113237.7|113279.7|113254.7|113262.7|113237.7|30
1734606110000|2024-12-19 11:01:50|113262.8|113237.8|113264.5|113239.5|113265.7|113240.7|113262.7|113237.7|13
1734606120000|2024-12-19 11:02:00|113265.8|113240.8|113269|113244|113269|113244|113265.8|113240.8|8
1734606130000|2024-12-19 11:02:10|113268.6|113243.6|113254|113229|113268.6|113243.6|113254|113229|21
1734606140000|2024-12-19 11:02:20|113256.5|113231.5|113273.2|113248.2|113273.2|113248.2|113256.5|113231.5|12
1734606150000|2024-12-19 11:02:30|113275.3|113250.3|113271.4|113246.4|113277.1|113252.1|113271.4|113246.4|10
1734606160000|2024-12-19 11:02:40|113272.3|113247.3|113283|113258|113283.4|113258.4|113272.3|113247.3|24
1734606170000|2024-12-19 11:02:50|113282.3|113257.3|113291.8|113266.8|113295.3|113270.3|113280.8|113255.8|20
1734606180000|2024-12-19 11:03:00|113292.8|113267.8|113293.3|113268.3|113293.3|113268.3|113291.8|113266.8|5
1734606190000|2024-12-19 11:03:10|113291.5|113266.5|113293.3|113268.3|113293.3|113268.3|113291.5|113266.5|2
1734606200000|2024-12-19 11:03:20|113293.4|113268.4|113284.3|113259.3|113293.4|113268.4|113284.1|113259.1|12
1734606210000|2024-12-19 11:03:30|113284.4|113259.4|113284.5|113259.5|113288.5|113263.5|113282|113257|18
1734606220000|2024-12-19 11:03:40|113285.8|113260.8|113280.7|113255.7|113290.2|113265.2|113280.5|113255.5|19
1734606230000|2024-12-19 11:03:50|113287.8|113262.8|113283.6|113258.6|113289.2|113264.2|113278.8|113253.8|27
1734606240000|2024-12-19 11:04:00|113284.6|113259.6|113287.1|113262.1|113287.1|113262.1|113277|113252|18
1734606250000|2024-12-19 11:04:10|113286.8|113261.8|113298.8|113273.8|113299.5|113274.5|113286.8|113261.8|19
1734606260000|2024-12-19 11:04:20|113298.6|113273.6|113293.2|113268.2|113300.6|113275.6|113291.5|113266.5|14
1734606270000|2024-12-19 11:04:30|113293.1|113268.1|113300.6|113275.6|113301|113276|113291.3|113266.3|20
1734606280000|2024-12-19 11:04:40|113300.4|113275.4|113322.3|113297.3|113328.7|113303.7|113300.4|113275.4|39
1734606290000|2024-12-19 11:04:50|113322|113297|113316.2|113291.2|113324.7|113299.7|113316.2|113291.2|18
1734606300000|2024-12-19 11:05:00|113314.9|113289.9|113300.4|113275.4|113317.7|113292.7|113300.4|113275.4|39
1734606310000|2024-12-19 11:05:10|113299.9|113274.9|113279.6|113254.6|113299.9|113274.9|113279.6|113254.6|27
1734606320000|2024-12-19 11:05:20|113279.1|113254.1|113261.5|113236.5|113279.6|113254.6|113261.5|113236.5|26
1734606330000|2024-12-19 11:05:30|113259.8|113234.8|113263.8|113238.8|113263.8|113238.8|113255.8|113230.8|21
1734606340000|2024-12-19 11:05:40|113266|113241|113261.5|113236.5|113266.3|113241.3|113256.1|113231.1|31
1734606350000|2024-12-19 11:05:50|113260.9|113235.9|113266|113241|113270.4|113245.4|113260.7|113235.7|20
1734606360000|2024-12-19 11:06:00|113266.2|113241.2|113264.5|113239.5|113272.6|113247.6|113264.5|113239.5|20
1734606370000|2024-12-19 11:06:10|113264.2|113239.2|113267.3|113242.3|113269.8|113244.8|113264.2|113239.2|18
1734606380000|2024-12-19 11:06:20|113266.3|113241.3|113272.3|113247.3|113273|113248|113265.4|113240.4|18
1734606390000|2024-12-19 11:06:30|113273.4|113248.4|113266.2|113241.2|113273.4|113248.4|113264.4|113239.4|36
1734606400000|2024-12-19 11:06:40|113266|113241|113266.1|113241.1|113267.5|113242.5|113264.4|113239.4|17
1734606410000|2024-12-19 11:06:50|113265.8|113240.8|113255.9|113230.9|113265.8|113240.8|113253.8|113228.8|22
1734606420000|2024-12-19 11:07:00|113255.2|113230.2|113257.2|113232.2|113257.2|113232.2|113254.3|113229.3|18
1734606430000|2024-12-19 11:07:10|113257.6|113232.6|113259.1|113234.1|113261.5|113236.5|113257.6|113232.6|17
1734606440000|2024-12-19 11:07:20|113259.9|113234.9|113251.8|113226.8|113261.9|113236.9|113251.8|113226.8|24
1734606450000|2024-12-19 11:07:30|113252.9|113227.9|113247.1|113222.1|113252.9|113227.9|113239|113214|28
1734606460000|2024-12-19 11:07:40|113247.3|113222.3|113250.1|113225.1|113253.7|113228.7|113245.7|113220.7|14
1734606470000|2024-12-19 11:07:50|113250.2|113225.2|113256.8|113231.8|113266.2|113241.2|113250.2|113225.2|22
1734606480000|2024-12-19 11:08:00|113257.1|113232.1|113269.5|113244.5|113273|113248|113255.7|113230.7|36
1734606490000|2024-12-19 11:08:10|113270.6|113245.6|113280.4|113255.4|113281.9|113256.9|113270.6|113245.6|35
1734606500000|2024-12-19 11:08:20|113279.6|113254.6|113287.6|113262.6|113293.8|113268.8|113279.5|113254.5|30
1734606510000|2024-12-19 11:08:30|113289|113264|113289.2|113264.2|113290.6|113265.6|113285.6|113260.6|24
1734606520000|2024-12-19 11:08:40|113289|113264|113297.1|113272.1|113303.2|113278.2|113289|113264|48
1734606530000|2024-12-19 11:08:50|113296.2|113271.2|113298.3|113273.3|113298.5|113273.5|113296.2|113271.2|20
1734606540000|2024-12-19 11:09:00|113300.2|113275.2|113310.8|113285.8|113311.4|113286.4|113300.2|113275.2|51
1734606550000|2024-12-19 11:09:10|113309.7|113284.7|113311.9|113286.9|113312.3|113287.3|113308.3|113283.3|22
1734606560000|2024-12-19 11:09:20|113310.6|113285.6|113297.4|113272.4|113310.6|113285.6|113296.8|113271.8|29
1734606570000|2024-12-19 11:09:30|113295.4|113270.4|113281|113256|113295.4|113270.4|113281|113256|42
1734606580000|2024-12-19 11:09:40|113280.6|113255.6|113275|113250|113281.8|113256.8|113274.9|113249.9|17
1734606590000|2024-12-19 11:09:50|113274.7|113249.7|113283.6|113258.6|113284.6|113259.6|113274.2|113249.2|25
1734606600000|2024-12-19 11:10:00|113282.4|113257.4|113279.8|113254.8|113284.5|113259.5|113275.7|113250.7|20
1734606610000|2024-12-19 11:10:10|113279.9|113254.9|113287.1|113262.1|113294.1|113269.1|113279.3|113254.3|19
1734606620000|2024-12-19 11:10:20|113287.5|113262.5|113285.6|113260.6|113290.2|113265.2|113284.6|113259.6|13
1734606630000|2024-12-19 11:10:30|113285.8|113260.8|113293.3|113268.3|113295.2|113270.2|113284.8|113259.8|12
1734606640000|2024-12-19 11:10:40|113292.8|113267.8|113296.2|113271.2|113299.2|113274.2|113289.4|113264.4|25
1734606650000|2024-12-19 11:10:50|113291.8|113266.8|113295.8|113270.8|113298.6|113273.6|113289.8|113264.8|19
1734606660000|2024-12-19 11:11:00|113296.5|113271.5|113291.5|113266.5|113297.6|113272.6|113289.9|113264.9|12
1734606670000|2024-12-19 11:11:10|113290.2|113265.2|113279.2|113254.2|113290.8|113265.8|113279.2|113254.2|25
1734606680000|2024-12-19 11:11:20|113279.7|113254.7|113279.6|113254.6|113280.4|113255.4|113279.6|113254.6|4
1734606690000|2024-12-19 11:11:30|113280.8|113255.8|113288.3|113263.3|113288.3|113263.3|113280.8|113255.8|16
1734606700000|2024-12-19 11:11:40|113287.7|113262.7|113291|113266|113292.4|113267.4|113285|113260|13
1734606710000|2024-12-19 11:11:50|113290.9|113265.9|113278.5|113253.5|113290.9|113265.9|113278.5|113253.5|16
1734606720000|2024-12-19 11:12:00|113281.3|113256.3|113282.1|113257.1|113283.4|113258.4|113279.8|113254.8|17
1734606730000|2024-12-19 11:12:10|113282.2|113257.2|113283.1|113258.1|113284.2|113259.2|113282|113257|11
1734606740000|2024-12-19 11:12:20|113284.2|113259.2|113306.1|113281.1|113308|113283|113284.2|113259.2|34
1734606750000|2024-12-19 11:12:30|113306.2|113281.2|113291.2|113266.2|113306.2|113281.2|113291|113266|28
1734606760000|2024-12-19 11:12:40|113291.3|113266.3|113292.2|113267.2|113292.2|113267.2|113291.2|113266.2|5
1734606770000|2024-12-19 11:12:50|113291.8|113266.8|113288.5|113263.5|113294.7|113269.7|113288.5|113263.5|17
1734606780000|2024-12-19 11:13:00|113288.7|113263.7|113290.7|113265.7|113291.4|113266.4|113288.7|113263.7|6
1734606790000|2024-12-19 11:13:10|113291.1|113266.1|113296.1|113271.1|113296.5|113271.5|113291.1|113266.1|14
1734606800000|2024-12-19 11:13:20|113295.8|113270.8|113296.1|113271.1|113296.1|113271.1|113292.6|113267.6|20
1734606810000|2024-12-19 11:13:30|113282.4|113257.4|113278.9|113253.9|113282.4|113257.4|113276.7|113251.7|25
1734606820000|2024-12-19 11:13:40|113279.2|113254.2|113293.4|113268.4|113293.9|113268.9|113279.2|113254.2|17
1734606830000|2024-12-19 11:13:50|113293.1|113268.1|113293.4|113268.4|113296|113271|113293|113268|14
1734606840000|2024-12-19 11:14:00|113293.2|113268.2|113309.4|113284.4|113310.4|113285.4|113293.2|113268.2|21
1734606850000|2024-12-19 11:14:10|113310.3|113285.3|113303.4|113278.4|113311|113286|113292|113267|34
1734606860000|2024-12-19 11:14:20|113303.9|113278.9|113305.7|113280.7|113305.9|113280.9|113301.1|113276.1|11
1734606870000|2024-12-19 11:14:30|113303.3|113278.3|113321.7|113296.7|113321.7|113296.7|113301.6|113276.6|15
1734606880000|2024-12-19 11:14:40|113322.7|113297.7|113320.5|113295.5|113327.7|113302.7|113314.3|113289.3|19
1734606890000|2024-12-19 11:14:50|113320.6|113295.6|113323.6|113298.6|113326.6|113301.6|113320.6|113295.6|11
1734606900000|2024-12-19 11:15:00|113322.7|113297.7|113330.2|113305.2|113333.1|113308.1|113318.7|113293.7|23
1734606910000|2024-12-19 11:15:10|113331.4|113306.4|113331.6|113306.6|113334.2|113309.2|113330.5|113305.5|12
1734606920000|2024-12-19 11:15:20|113331.8|113306.8|113331.3|113306.3|113338.8|113313.8|113328|113303|17
1734606930000|2024-12-19 11:15:30|113332.9|113307.9|113338.9|113313.9|113338.9|113313.9|113332.6|113307.6|19
1734606940000|2024-12-19 11:15:40|113338|113313|113348.8|113323.8|113349.5|113324.5|113337.9|113312.9|31
1734606950000|2024-12-19 11:15:50|113350.7|113325.7|113349.9|113324.9|113353.7|113328.7|113344.6|113319.6|30
1734606960000|2024-12-19 11:16:00|113349.2|113324.2|113350.9|113325.9|113350.9|113325.9|113349|113324|14
1734606970000|2024-12-19 11:16:10|113351.4|113326.4|113340.9|113315.9|113351.4|113326.4|113337.6|113312.6|27
1734606980000|2024-12-19 11:16:20|113340.2|113315.2|113323.1|113298.1|113340.2|113315.2|113323.1|113298.1|27
1734606990000|2024-12-19 11:16:30|113322.9|113297.9|113333.8|113308.8|113336.2|113311.2|113322.8|113297.8|22
1734607000000|2024-12-19 11:16:40|113334.3|113309.3|113335.9|113310.9|113338|113313|113334.3|113309.3|22
1734607010000|2024-12-19 11:16:50|113336|113311|113347.7|113322.7|113347.7|113322.7|113336|113311|9
1734607020000|2024-12-19 11:17:00|113348.9|113323.9|113357|113332|113359.1|113334.1|113341.2|113316.2|24
1734607030000|2024-12-19 11:17:10|113356.9|113331.9|113359.1|113334.1|113359.6|113334.6|113356.9|113331.9|11
1734607040000|2024-12-19 11:17:20|113359.3|113334.3|113359.3|113334.3|113359.6|113334.6|113358.2|113333.2|9
1734607050000|2024-12-19 11:17:30|113359|113334|113378.2|113353.2|113387.2|113356.9|113359|113328|32
1734607060000|2024-12-19 11:17:40|113377.8|113352.8|113376.7|113351.7|113378.7|113353.7|113374.9|113349.9|19
1734607070000|2024-12-19 11:17:50|113377|113352|113353.6|113328.6|113377.8|113352.8|113348.9|113323.9|29
1734607080000|2024-12-19 11:18:00|113352.4|113327.4|113352.7|113327.7|113353.4|113328.4|113348.5|113323.5|23
1734607090000|2024-12-19 11:18:10|113351.6|113326.6|113344|113319|113351.9|113326.9|113344|113319|22
1734607100000|2024-12-19 11:18:20|113344.7|113319.7|113343|113318|113344.7|113319.7|113339.9|113314.9|16
1734607110000|2024-12-19 11:18:30|113343.4|113318.4|113342.3|113317.3|113347.6|113322.6|113336.6|113311.6|18
1734607120000|2024-12-19 11:18:40|113341.4|113316.4|113342|113317|113342.6|113317.6|113340.6|113315.6|11
1734607130000|2024-12-19 11:18:50|113342.2|113317.2|113325.9|113300.9|113342.2|113317.2|113325.9|113300.9|17
1734607140000|2024-12-19 11:19:00|113325.3|113300.3|113283.5|113258.5|113325.3|113300.3|113283.5|113258.5|29
1734607150000|2024-12-19 11:19:10|113289.8|113264.8|113273.8|113248.8|113293.5|113268.5|113266|113241|39
1734607160000|2024-12-19 11:19:20|113273.1|113248.1|113285.9|113260.9|113288|113263|113272.8|113247.8|23
1734607170000|2024-12-19 11:19:30|113286.2|113261.2|113287.2|113262.2|113288.5|113263.5|113277.9|113252.9|23
1734607180000|2024-12-19 11:19:40|113286.8|113261.8|113288.1|113263.1|113288.2|113263.2|113281.1|113256.1|20
1734607190000|2024-12-19 11:19:50|113288.4|113263.4|113289.3|113264.3|113291.7|113266.7|113288.1|113263.1|19
1734607200000|2024-12-19 11:20:00|113290.6|113265.6|113289.3|113264.3|113290.8|113265.8|113289.2|113264.2|10
1734607210000|2024-12-19 11:20:10|113289.4|113264.4|113301.3|113276.3|113302.6|113277.6|113288.3|113263.3|27
1734607220000|2024-12-19 11:20:20|113302.2|113277.2|113299.6|113274.6|113303.2|113278.2|113299.3|113274.3|15
1734607230000|2024-12-19 11:20:30|113299.7|113274.7|113313.2|113288.2|113314.1|113289.1|113299.7|113274.7|15
1734607240000|2024-12-19 11:20:40|113313.3|113288.3|113328.7|113278.7|113328.7|113290.4|113313.3|113275|14
1734607250000|2024-12-19 11:20:50|113328.5|113278.5|113325|113275|113332.5|113282.5|113325|113275|20
1734607260000|2024-12-19 11:21:00|113323.3|113273.3|113335.9|113285.9|113340.8|113290.8|113322.9|113272.9|33
1734607270000|2024-12-19 11:21:10|113336.4|113286.4|113346.8|113296.8|113347.9|113297.9|113336.3|113286.3|16
1734607280000|2024-12-19 11:21:20|113348.3|113298.3|113360.3|113310.3|113360.4|113310.4|113347.7|113297.7|19
1734607290000|2024-12-19 11:21:30|113360.9|113310.9|113357.9|113307.9|113361.1|113311.1|113356.4|113306.4|13
1734607300000|2024-12-19 11:21:40|113361.7|113311.7|113364.8|113314.8|113366.1|113316.1|113358.2|113308.2|14
1734607310000|2024-12-19 11:21:50|113364.7|113314.7|113367.6|113317.6|113368.9|113318.9|113364.7|113314.7|18
1734607320000|2024-12-19 11:22:00|113367.7|113317.7|113368.3|113318.3|113371.3|113321.3|113363.8|113313.8|27
1734607330000|2024-12-19 11:22:10|113367.5|113317.5|113374.1|113324.1|113385.5|113335.5|113367.5|113317.5|35
1734607340000|2024-12-19 11:22:20|113373.8|113323.8|113381.3|113331.3|113383.3|113333.3|113371.5|113321.5|16
1734607350000|2024-12-19 11:22:30|113384.5|113334.5|113381.2|113331.2|113385|113335|113378.6|113328.6|21
1734607360000|2024-12-19 11:22:40|113380.8|113330.8|113366.7|113316.7|113381.3|113331.3|113365.2|113315.2|15
1734607370000|2024-12-19 11:22:50|113369.1|113319.1|113397.2|113347.2|113397.7|113347.7|113368.8|113318.8|28
1734607380000|2024-12-19 11:23:00|113401.4|113351.4|113400.3|113350.3|113401.4|113351.4|113399.7|113349.7|10
1734607390000|2024-12-19 11:23:10|113400.9|113350.9|113380|113330|113401.5|113351.5|113379.9|113329.9|18
1734607400000|2024-12-19 11:23:20|113381.6|113331.6|113353.9|113303.9|113381.6|113331.6|113349.5|113299.5|32
1734607410000|2024-12-19 11:23:30|113355.7|113305.7|113349.1|113299.1|113355.7|113305.7|113347.7|113297.7|19
1734607420000|2024-12-19 11:23:40|113347.8|113297.8|113347.2|113297.2|113351.2|113301.2|113347|113297|24
1734607430000|2024-12-19 11:23:50|113345.9|113295.9|113337.4|113312.4|113347.2|113314.9|113334.2|113295.9|21
1734607440000|2024-12-19 11:24:00|113336.6|113311.6|113336.6|113311.6|113339.9|113314.9|113336.4|113311.4|14
1734607450000|2024-12-19 11:24:10|113336.7|113311.7|113336.8|113311.8|113337.5|113312.5|113335.8|113310.8|12
1734607460000|2024-12-19 11:24:20|113337|113312|113338|113313|113339.9|113314.9|113336.1|113311.1|14
1734607470000|2024-12-19 11:24:30|113337.8|113312.8|113338.2|113313.2|113338.4|113313.4|113331.9|113306.9|18
1734607480000|2024-12-19 11:24:40|113338.8|113313.8|113343.3|113318.3|113367.1|113327.7|113338.2|113313.2|22
1734607490000|2024-12-19 11:24:50|113343.4|113318.4|113346.4|113321.4|113348.5|113323.5|113343.4|113318.4|13
1734607500000|2024-12-19 11:25:00|113346.7|113321.7|113349.7|113324.7|113354|113329|113343.6|113318.6|24
1734607510000|2024-12-19 11:25:10|113353.4|113328.4|113351.8|113326.8|113354.1|113329.1|113347.9|113322.9|16
1734607520000|2024-12-19 11:25:20|113352.1|113327.1|113354.5|113329.5|113356.7|113331.7|113351.2|113326.2|9
1734607530000|2024-12-19 11:25:30|113354.4|113329.4|113355.7|113330.7|113355.7|113330.7|113353|113328|10
1734607540000|2024-12-19 11:25:40|113355.6|113330.6|113370.9|113345.9|113370.9|113345.9|113355.6|113330.6|18
1734607550000|2024-12-19 11:25:50|113369.9|113344.9|113368.3|113343.3|113373.3|113348.3|113365.9|113340.9|19
1734607560000|2024-12-19 11:26:00|113368.9|113343.9|113381.9|113356.9|113383.7|113358.7|113367.7|113342.7|14
1734607570000|2024-12-19 11:26:10|113386.5|113361.5|113385.8|113360.8|113386.5|113361.5|113381.5|113356.5|16
1734607580000|2024-12-19 11:26:20|113386.6|113361.6|113382.3|113357.3|113387.3|113362.3|113370.6|113345.6|17
1734607590000|2024-12-19 11:26:30|113382.4|113357.4|113387.7|113362.7|113389.3|113364.3|113382.4|113357.4|22
1734607600000|2024-12-19 11:26:40|113387.8|113362.8|113385.8|113360.8|113387.8|113362.8|113385.1|113360.1|5
1734607610000|2024-12-19 11:26:50|113385.7|113360.7|113396.7|113371.7|113398.6|113373.6|113384.8|113359.8|23
1734607620000|2024-12-19 11:27:00|113394.8|113369.8|113385|113360|113395.2|113370.2|113382.5|113357.5|17
1734607630000|2024-12-19 11:27:10|113387.2|113362.2|113385.4|113360.4|113387.9|113362.9|113383.6|113358.6|12
1734607640000|2024-12-19 11:27:20|113387.2|113362.2|113378.9|113353.9|113387.2|113362.2|113376.3|113351.3|25
1734607650000|2024-12-19 11:27:30|113382.7|113357.7|113382.9|113357.9|113391|113366|113382.7|113357.7|25
1734607660000|2024-12-19 11:27:40|113385.5|113360.5|113389.3|113364.3|113389.8|113364.8|113380.8|113355.8|17
1734607670000|2024-12-19 11:27:50|113389.8|113364.8|113384.8|113359.8|113389.8|113364.8|113384.4|113359.4|15
1734607680000|2024-12-19 11:28:00|113385.3|113360.3|113372.7|113347.7|113386.4|113361.4|113371.1|113346.1|10
1734607690000|2024-12-19 11:28:10|113371.5|113346.5|113373.6|113348.6|113379.7|113354.7|113371|113346|17
1734607700000|2024-12-19 11:28:20|113372.6|113347.6|113361.5|113336.5|113372.6|113347.6|113358.2|113333.2|19
1734607710000|2024-12-19 11:28:30|113361.6|113336.6|113361.6|113336.6|113364.7|113339.7|113360.8|113335.8|22
1734607720000|2024-12-19 11:28:40|113360.8|113335.8|113361.6|113336.6|113362.7|113337.7|113358.2|113333.2|9
1734607730000|2024-12-19 11:28:50|113361.5|113336.5|113372.8|113347.8|113372.8|113347.8|113361.3|113336.3|13
1734607740000|2024-12-19 11:29:00|113369.8|113344.8|113376.2|113351.2|113377.2|113352.2|113368.1|113343.1|18
1734607750000|2024-12-19 11:29:10|113374.8|113349.8|113369.6|113344.6|113377.7|113352.7|113369.6|113344.6|24
1734607760000|2024-12-19 11:29:20|113369.4|113344.4|113367.5|113342.5|113372.3|113347.3|113367.5|113342.5|16
1734607770000|2024-12-19 11:29:30|113367.4|113342.4|113376.2|113351.2|113376.8|113351.8|113367.4|113342.4|19
1734607780000|2024-12-19 11:29:40|113375.4|113350.4|113379.2|113354.2|113379.2|113354.2|113370.5|113345.5|19
1734607790000|2024-12-19 11:29:50|113381.2|113356.2|113375.7|113350.7|113382.8|113357.8|113366|113341|25
1734607800000|2024-12-19 11:30:00|113376.3|113351.3|113383.6|113358.6|113384.6|113359.6|113376.3|113351.3|18
1734607810000|2024-12-19 11:30:10|113383.7|113358.7|113384.8|113359.8|113391.9|113366.9|113379.1|113354.1|21
1734607820000|2024-12-19 11:30:20|113384.7|113359.7|113397.4|113372.4|113401.4|113376.4|113384.7|113359.7|24
1734607830000|2024-12-19 11:30:30|113401.2|113376.2|113399.3|113374.3|113401.4|113376.4|113395.7|113370.7|21
1734607840000|2024-12-19 11:30:40|113401.3|113376.3|113408.7|113358.7|113414.7|113377.3|113399.7|113358.7|20
1734607850000|2024-12-19 11:30:50|113408.4|113358.4|113420.9|113370.9|113420.9|113370.9|113408.3|113358.3|15
1734607860000|2024-12-19 11:31:00|113419.5|113369.5|113440.7|113390.7|113446|113396|113413.9|113363.9|20
1734607870000|2024-12-19 11:31:10|113440.4|113390.4|113441|113391|113441.3|113391.3|113437.9|113387.9|19
1734607880000|2024-12-19 11:31:20|113440.8|113390.8|113444.2|113394.2|113444.5|113394.5|113440.5|113390.5|11
1734607890000|2024-12-19 11:31:30|113444.3|113394.3|113448.1|113398.1|113452.3|113402.3|113444.2|113394.2|35
1734607900000|2024-12-19 11:31:40|113444.2|113394.2|113445.9|113395.9|113445.9|113395.9|113442.9|113392.9|16
1734607910000|2024-12-19 11:31:50|113446.5|113396.5|113445.4|113395.4|113446.5|113396.5|113444.7|113394.7|14
1734607920000|2024-12-19 11:32:00|113445.7|113395.7|113457.4|113407.4|113461.3|113411.3|113445.7|113395.7|26
1734607930000|2024-12-19 11:32:10|113457.2|113407.2|113448.7|113398.7|113458.2|113408.2|113446.8|113396.8|17
1734607940000|2024-12-19 11:32:20|113450.3|113400.3|113449.5|113399.5|113456.8|113406.8|113446.8|113396.8|22
1734607950000|2024-12-19 11:32:30|113449.1|113399.1|113461.5|113411.5|113462|113412|113449.1|113399.1|22
1734607960000|2024-12-19 11:32:40|113461|113411|113460|113410|113463.6|113413.6|113459.5|113409.5|17
1734607970000|2024-12-19 11:32:50|113461|113411|113455.1|113430.1|113462.7|113432.3|113453.8|113410.3|18
1734607980000|2024-12-19 11:33:00|113454.8|113429.8|113444.8|113419.8|113454.8|113429.8|113444.8|113419.8|16
1734607990000|2024-12-19 11:33:10|113446.1|113421.1|113446|113421|113446.6|113421.6|113445.6|113420.6|12
1734608000000|2024-12-19 11:33:20|113448.4|113423.4|113448.1|113423.1|113451.2|113426.2|113445.1|113420.1|9
1734608010000|2024-12-19 11:33:30|113448.3|113423.3|113450.7|113425.7|113450.7|113425.7|113447.7|113422.7|12
1734608020000|2024-12-19 11:33:40|113449.6|113424.6|113447.4|113422.4|113449.6|113424.6|113443.9|113418.9|13
1734608030000|2024-12-19 11:33:50|113447.1|113422.1|113466.9|113441.9|113466.9|113441.9|113445.7|113420.7|37
1734608040000|2024-12-19 11:34:00|113466.5|113441.5|113465.4|113440.4|113468.4|113443.4|113461.5|113436.5|27
1734608050000|2024-12-19 11:34:10|113466.1|113441.1|113461.3|113436.3|113468.4|113443.4|113461.3|113436.3|17
1734608060000|2024-12-19 11:34:20|113460.1|113435.1|113462.3|113437.3|113462.5|113437.5|113456.7|113431.7|22
1734608070000|2024-12-19 11:34:30|113464.7|113439.7|113461.6|113436.6|113472.7|113447.7|113457.3|113432.3|27
1734608080000|2024-12-19 11:34:40|113462.9|113437.9|113468.6|113443.6|113468.6|113443.6|113461.5|113436.5|22
1734608090000|2024-12-19 11:34:50|113469.3|113444.3|113484|113434|113485.2|113444.3|113469.3|113428.3|13
1734608100000|2024-12-19 11:35:00|113485|113435|113495.9|113445.9|113496|113446|113482|113432|31
1734608110000|2024-12-19 11:35:10|113495.3|113445.3|113490.3|113440.3|113496.8|113446.8|113489.9|113439.9|24
1734608120000|2024-12-19 11:35:20|113488|113438|113492.8|113442.8|113494.8|113444.8|113485|113435|18
1734608130000|2024-12-19 11:35:30|113492|113442|113501|113451|113501.3|113451.3|113492|113442|14
1734608140000|2024-12-19 11:35:40|113500.7|113450.7|113498.6|113448.6|113500.7|113450.7|113496.6|113446.6|13
1734608150000|2024-12-19 11:35:50|113498.5|113448.5|113498.1|113448.1|113498.5|113448.5|113497.9|113447.9|10
1734608160000|2024-12-19 11:36:00|113497.9|113447.9|113498.3|113448.3|113498.3|113448.3|113497.9|113447.9|3
1734608170000|2024-12-19 11:36:10|113497.1|113447.1|113509|113459|113509|113472.5|113488.5|113442.2|23
1734608180000|2024-12-19 11:36:20|113508.6|113458.6|113526|113476|113527.5|113477.5|113508.6|113458.6|26
1734608190000|2024-12-19 11:36:30|113526.2|113476.2|113516.1|113491.1|113529.2|113491.4|113516.1|113475.9|14
1734608200000|2024-12-19 11:36:40|113516.3|113491.3|113511.7|113486.7|113521.4|113496.4|113508.4|113483.4|29
1734608210000|2024-12-19 11:36:50|113511.4|113486.4|113517.5|113492.5|113517.9|113492.9|113511.4|113486.4|20
1734608220000|2024-12-19 11:37:00|113518.2|113493.2|113524.8|113499.8|113524.8|113499.8|113516.3|113491.3|16
1734608230000|2024-12-19 11:37:10|113524.5|113499.5|113525.5|113500.5|113527.4|113502.4|113520.9|113495.9|13
1734608240000|2024-12-19 11:37:20|113525.4|113500.4|113518.3|113493.3|113525.4|113500.4|113517.7|113492.7|21
1734608250000|2024-12-19 11:37:30|113518.2|113493.2|113519.9|113494.9|113523.3|113498.3|113517.7|113492.7|23
1734608260000|2024-12-19 11:37:40|113520|113495|113516.9|113491.9|113526.8|113501.8|113516.9|113491.9|26
1734608270000|2024-12-19 11:37:50|113516|113491|113516.4|113491.4|113516.4|113491.4|113516|113491|4
1734608280000|2024-12-19 11:38:00|113515.9|113490.9|113507.4|113482.4|113515.9|113490.9|113507|113482|20
1734608290000|2024-12-19 11:38:10|113507.2|113482.2|113512.4|113487.4|113516.5|113491.5|113507.2|113482.2|16
1734608300000|2024-12-19 11:38:20|113513.9|113488.9|113533.5|113508.5|113533.5|113508.5|113508.2|113483.2|34
1734608310000|2024-12-19 11:38:30|113533.7|113508.7|113535|113510|113537.7|113512.7|113529.9|113504.9|29
1734608320000|2024-12-19 11:38:40|113535.2|113510.2|113530.9|113505.9|113537.3|113512.3|113528.9|113503.9|23
1734608330000|2024-12-19 11:38:50|113530.8|113505.8|113531.7|113506.7|113531.7|113506.7|113529.6|113504.6|16
1734608340000|2024-12-19 11:39:00|113531.5|113506.5|113528.9|113503.9|113531.5|113506.5|113525.4|113500.4|15
1734608350000|2024-12-19 11:39:10|113529.2|113504.2|113530.8|113505.8|113532.1|113507.1|113529.2|113504.2|22
1734608360000|2024-12-19 11:39:20|113528.3|113503.3|113535.3|113510.3|113535.9|113510.9|113527.4|113502.4|24
1734608370000|2024-12-19 11:39:30|113535.5|113510.5|113532.9|113507.9|113538.6|113513.6|113528.1|113503.1|25
1734608380000|2024-12-19 11:39:40|113532.7|113507.7|113536.3|113511.3|113538.7|113513.7|113532.4|113507.4|17
1734608390000|2024-12-19 11:39:50|113536.9|113511.9|113534.1|113509.1|113538.1|113513.1|113529.8|113504.8|19
1734608400000|2024-12-19 11:40:00|113532.4|113507.4|113544.1|113519.1|113544.1|113519.1|113530.6|113505.6|17
1734608410000|2024-12-19 11:40:10|113543.5|113518.5|113545.2|113520.2|113546|113521|113542.3|113517.3|18
1734608420000|2024-12-19 11:40:20|113545.3|113520.3|113545.7|113520.7|113547.4|113522.4|113545.3|113520.3|10
1734608430000|2024-12-19 11:40:30|113542.9|113517.9|113554|113529|113556.3|113531.3|113531|113506|28
1734608440000|2024-12-19 11:40:40|113553.4|113528.4|113561.5|113536.5|113562.2|113537.2|113553.4|113528.4|19
1734608450000|2024-12-19 11:40:50|113562.2|113537.2|113563.7|113538.7|113563.7|113538.7|113562.1|113537.1|5
1734608460000|2024-12-19 11:41:00|113564.6|113539.6|113567.6|113542.6|113567.6|113542.6|113564.6|113539.6|9
1734608470000|2024-12-19 11:41:10|113567.9|113542.9|113569.1|113544.1|113570.7|113545.7|113567.3|113542.3|14
1734608480000|2024-12-19 11:41:20|113568.1|113543.1|113574.7|113549.7|113582.9|113557.9|113568.1|113543.1|19
1734608490000|2024-12-19 11:41:30|113574.6|113549.6|113577.4|113552.4|113577.4|113552.4|113573.1|113548.1|7
1734608500000|2024-12-19 11:41:40|113578.4|113553.4|113580.2|113555.2|113580.7|113555.7|113578.4|113553.4|8
1734608510000|2024-12-19 11:41:50|113580.5|113555.5|113599.3|113574.3|113599.3|113574.3|113580.5|113555.5|12
1734608520000|2024-12-19 11:42:00|113598.5|113573.5|113592.1|113567.1|113605.3|113580.3|113587.3|113562.3|29
1734608530000|2024-12-19 11:42:10|113593.2|113568.2|113595.3|113570.3|113603.7|113578.7|113589.9|113564.9|36
1734608540000|2024-12-19 11:42:20|113596.7|113571.7|113591.8|113566.8|113600|113575|113590.5|113565.5|25
1734608550000|2024-12-19 11:42:30|113593|113568|113589.8|113564.8|113593|113568|113585.3|113560.3|14
1734608560000|2024-12-19 11:42:40|113591.2|113566.2|113599.8|113574.8|113602.3|113577.3|113591.2|113566.2|22
1734608570000|2024-12-19 11:42:50|113599.2|113574.2|113599.6|113574.6|113602.4|113577.4|113597.2|113572.2|16
1734608580000|2024-12-19 11:43:00|113598|113573|113593.4|113568.4|113599.4|113574.4|113593.4|113568.4|11
1734608590000|2024-12-19 11:43:10|113592.8|113567.8|113592.3|113567.3|113592.8|113567.8|113587.5|113562.5|10
1734608600000|2024-12-19 11:43:20|113591.4|113566.4|113581.1|113556.1|113591.4|113566.4|113579|113554|19
1734608610000|2024-12-19 11:43:30|113579.9|113554.9|113547.6|113522.6|113581.2|113556.2|113546.9|113521.9|31
1734608620000|2024-12-19 11:43:40|113546.9|113521.9|113552.1|113527.1|113552.1|113527.1|113545.8|113520.8|21
1734608630000|2024-12-19 11:43:50|113554.2|113529.2|113551.8|113526.8|113554.2|113529.2|113550.8|113525.8|21
1734608640000|2024-12-19 11:44:00|113553|113528|113574.5|113549.5|113576.8|113551.8|113546.1|113521.1|31
1734608650000|2024-12-19 11:44:10|113575.1|113550.1|113574.6|113549.6|113575.1|113550.1|113574.5|113549.5|3
1734608660000|2024-12-19 11:44:20|113574.9|113549.9|113577.9|113552.9|113581.5|113556.5|113574.9|113549.9|14
1734608670000|2024-12-19 11:44:30|113576.7|113551.7|113575.7|113550.7|113582|113557|113575.7|113550.7|29
1734608680000|2024-12-19 11:44:40|113576.6|113551.6|113586|113561|113586|113561|113574|113549|20
1734608690000|2024-12-19 11:44:50|113585.8|113560.8|113595.2|113570.2|113599.2|113574.2|113582.2|113557.2|18
1734608700000|2024-12-19 11:45:00|113596.2|113571.2|113566.9|113541.9|113601.9|113576.9|113566.4|113541.4|16
1734608710000|2024-12-19 11:45:10|113561.1|113536.1|113545.5|113520.5|113561.1|113536.1|113544.6|113519.6|21
1734608720000|2024-12-19 11:45:20|113544.2|113519.2|113546.4|113521.4|113549|113524|113544.2|113519.2|11
1734608730000|2024-12-19 11:45:30|113546.2|113521.2|113548.9|113523.9|113549|113524|113543|113518|23
1734608740000|2024-12-19 11:45:40|113553.6|113528.6|113574.3|113549.3|113574.6|113549.6|113548.6|113523.6|41
1734608750000|2024-12-19 11:45:50|113573.1|113548.1|113569.8|113544.8|113574.7|113549.7|113569.7|113544.7|13
1734608760000|2024-12-19 11:46:00|113568.5|113543.5|113571.1|113546.1|113574.1|113549.1|113568.5|113543.5|17
1734608770000|2024-12-19 11:46:10|113571|113546|113566.4|113541.4|113571.3|113546.3|113565.2|113540.2|16
1734608780000|2024-12-19 11:46:20|113566.2|113541.2|113563.9|113538.9|113566.9|113541.9|113560.9|113535.9|20
1734608790000|2024-12-19 11:46:30|113566|113541|113576.5|113551.5|113576.5|113551.5|113566|113541|26
1734608800000|2024-12-19 11:46:40|113576.4|113551.4|113578.6|113553.6|113578.6|113553.6|113573.7|113548.7|20
1734608810000|2024-12-19 11:46:50|113578.7|113553.7|113578.4|113553.4|113580.9|113555.9|113577.4|113552.4|37
1734608820000|2024-12-19 11:47:00|113580|113555|113594.7|113569.7|113605|113580|113578.5|113553.5|22
1734608830000|2024-12-19 11:47:10|113594.6|113569.6|113598.5|113573.5|113598.5|113573.5|113594.6|113569.6|8
1734608840000|2024-12-19 11:47:20|113599.8|113574.8|113606.7|113581.7|113606.7|113581.7|113598.5|113573.5|16
1734608850000|2024-12-19 11:47:30|113606.5|113581.5|113599.5|113574.5|113609.8|113584.8|113598.6|113573.6|27
1734608860000|2024-12-19 11:47:40|113599|113574|113600.5|113575.5|113602.7|113577.7|113598.3|113573.3|21
1734608870000|2024-12-19 11:47:50|113600.3|113575.3|113597.4|113572.4|113601.9|113576.9|113597.3|113572.3|16
1734608880000|2024-12-19 11:48:00|113597.2|113572.2|113598.4|113573.4|113598.4|113573.4|113597|113572|7
1734608890000|2024-12-19 11:48:10|113598.6|113573.6|113603.8|113578.8|113603.8|113578.8|113597.6|113572.6|11
1734608900000|2024-12-19 11:48:20|113604.3|113579.3|113603.1|113578.1|113607.7|113582.7|113602|113577|24
1734608910000|2024-12-19 11:48:30|113603.6|113578.6|113602.2|113577.2|113603.6|113578.6|113602.2|113577.2|5
1734608920000|2024-12-19 11:48:40|113602.9|113577.9|113590.3|113565.3|113602.9|113577.9|113586.7|113561.7|25
1734608930000|2024-12-19 11:48:50|113590.5|113565.5|113589.8|113564.8|113590.5|113565.5|113586.1|113561.1|10
1734608940000|2024-12-19 11:49:00|113589.9|113564.9|113591.8|113566.8|113592.2|113567.2|113589.9|113564.9|8
1734608950000|2024-12-19 11:49:10|113592|113567|113574.1|113549.1|113592.2|113567.2|113571.5|113546.5|23
1734608960000|2024-12-19 11:49:20|113575.4|113550.4|113575.3|113550.3|113576.3|113551.3|113573.5|113548.5|12
1734608970000|2024-12-19 11:49:30|113575.2|113550.2|113575.1|113550.1|113575.2|113550.2|113575|113550|6
1734608980000|2024-12-19 11:49:40|113576.3|113551.3|113576.8|113551.8|113580.4|113555.4|113568.8|113543.8|17
1734608990000|2024-12-19 11:49:50|113580.5|113555.5|113579.3|113554.3|113581.7|113556.7|113577|113552|12
1734609000000|2024-12-19 11:50:00|113583.3|113558.3|113592.9|113567.9|113593.2|113568.2|113582.9|113557.9|17
1734609010000|2024-12-19 11:50:10|113591.6|113566.6|113588.1|113563.1|113593.7|113568.7|113584|113559|22
1734609020000|2024-12-19 11:50:20|113588.8|113563.8|113575.6|113550.6|113588.8|113563.8|113575|113550|8
1734609030000|2024-12-19 11:50:30|113574.5|113549.5|113576.6|113551.6|113581.9|113556.9|113571.8|113546.8|31
1734609040000|2024-12-19 11:50:40|113578|113553|113583.8|113558.8|113583.8|113558.8|113576|113551|15
1734609050000|2024-12-19 11:50:50|113584.2|113559.2|113598.6|113573.6|113601.7|113576.7|113584.2|113559.2|35
1734609060000|2024-12-19 11:51:00|113598.7|113573.7|113597.2|113572.2|113599|113574|113595.9|113570.9|16
1734609070000|2024-12-19 11:51:10|113598.7|113573.7|113596.6|113571.6|113600.2|113575.2|113596.1|113571.1|17
1734609080000|2024-12-19 11:51:20|113597.3|113572.3|113595.8|113570.8|113598.3|113573.3|113593.1|113568.1|21
1734609090000|2024-12-19 11:51:30|113596.2|113571.2|113594.3|113569.3|113596.2|113571.2|113594.3|113569.3|5
1734609100000|2024-12-19 11:51:40|113595.6|113570.6|113596.3|113571.3|113596.3|113571.3|113595.6|113570.6|4
1734609110000|2024-12-19 11:51:50|113596.4|113571.4|113599.7|113574.7|113599.7|113574.7|113595.9|113570.9|13
1734609120000|2024-12-19 11:52:00|113598|113573|113587.9|113562.9|113598|113573|113583.5|113558.5|20
1734609130000|2024-12-19 11:52:10|113589.1|113564.1|113590.8|113565.8|113591.9|113566.9|113588.3|113563.3|7
1734609140000|2024-12-19 11:52:20|113592|113567|113599.1|113574.1|113599.1|113574.1|113592|113567|9
1734609150000|2024-12-19 11:52:30|113599.6|113574.6|113602.6|113577.6|113604.2|113579.2|113599.6|113574.6|8
1734609160000|2024-12-19 11:52:40|113602.7|113577.7|113602.5|113577.5|113603.8|113578.8|113602.5|113577.5|11
1734609170000|2024-12-19 11:52:50|113602.6|113577.6|113594.7|113569.7|113602.8|113577.8|113594.7|113569.7|17
1734609180000|2024-12-19 11:53:00|113596|113571|113583.2|113558.2|113596|113571|113583.2|113558.2|14
1734609190000|2024-12-19 11:53:10|113583.3|113558.3|113573.4|113548.4|113584.5|113559.5|113569.9|113544.9|25
1734609200000|2024-12-19 11:53:20|113572.3|113547.3|113571.7|113546.7|113573.7|113548.7|113569.6|113544.6|20
1734609210000|2024-12-19 11:53:30|113571.9|113546.9|113572.2|113547.2|113572.2|113547.2|113571.9|113546.9|3
1734609220000|2024-12-19 11:53:40|113571|113546|113578.3|113553.3|113578.3|113553.3|113571|113546|16
1734609230000|2024-12-19 11:53:50|113578.8|113553.8|113575|113550|113578.8|113553.8|113572|113547|13
1734609240000|2024-12-19 11:54:00|113576.4|113551.4|113577.1|113552.1|113579.7|113554.7|113574.7|113549.7|24
1734609250000|2024-12-19 11:54:10|113577.7|113552.7|113594.1|113569.1|113594.3|113569.3|113577.7|113552.7|27
1734609260000|2024-12-19 11:54:20|113594.7|113569.7|113602.5|113577.5|113602.5|113577.5|113592.5|113567.5|21
1734609270000|2024-12-19 11:54:30|113603.9|113578.9|113604.8|113579.8|113610.6|113585.6|113596.7|113571.7|24
1734609280000|2024-12-19 11:54:40|113605.1|113580.1|113632.5|113607.5|113635.2|113610.2|113605.1|113580.1|29
1734609290000|2024-12-19 11:54:50|113634|113609|113629.7|113604.7|113634|113609|113623.5|113598.5|19
1734609300000|2024-12-19 11:55:00|113625.7|113600.7|113618|113593|113630.5|113605.5|113616.8|113591.8|32
1734609310000|2024-12-19 11:55:10|113616.8|113591.8|113623.1|113598.1|113623.3|113598.3|113615|113590|34
1734609320000|2024-12-19 11:55:20|113624.3|113599.3|113624.6|113599.6|113627.8|113602.8|113624|113599|19
1734609330000|2024-12-19 11:55:30|113624.3|113599.3|113634.1|113609.1|113636.4|113611.4|113624|113599|17
1734609340000|2024-12-19 11:55:40|113634.9|113609.9|113642.7|113617.7|113643.5|113618.5|113634.9|113609.9|9
1734609350000|2024-12-19 11:55:50|113643.1|113618.1|113632.4|113607.4|113643.5|113618.5|113632.4|113607.4|19
1734609360000|2024-12-19 11:56:00|113631.7|113606.7|113633.9|113608.9|113634.7|113609.7|113631.7|113606.7|11
1734609370000|2024-12-19 11:56:10|113633.3|113608.3|113636.4|113611.4|113636.4|113611.4|113633.3|113608.3|13
1734609380000|2024-12-19 11:56:20|113635.6|113610.6|113635|113610|113649|113624|113634.4|113609.4|28
1734609390000|2024-12-19 11:56:30|113636|113611|113633.4|113608.4|113637.3|113612.3|113633.4|113608.4|14
1734609400000|2024-12-19 11:56:40|113633.2|113608.2|113628.8|113603.8|113633.2|113608.2|113623.6|113598.6|13
1734609410000|2024-12-19 11:56:50|113628.9|113603.9|113628.2|113603.2|113631.7|113606.7|113627.5|113602.5|22
1734609420000|2024-12-19 11:57:00|113628.5|113603.5|113622.3|113597.3|113629.1|113604.1|113622.3|113597.3|20
1734609430000|2024-12-19 11:57:10|113622.4|113597.4|113616.7|113591.7|113622.4|113597.4|113616.4|113591.4|12
1734609440000|2024-12-19 11:57:20|113616.6|113591.6|113616.7|113591.7|113617|113592|113614.6|113589.6|17
1734609450000|2024-12-19 11:57:30|113616.8|113591.8|113626.9|113601.9|113626.9|113601.9|113616.3|113591.3|13
1734609460000|2024-12-19 11:57:40|113626.4|113601.4|113625.3|113600.3|113631.7|113606.7|113621.9|113596.9|26
1734609470000|2024-12-19 11:57:50|113625.1|113600.1|113624.4|113599.4|113625.1|113600.1|113623.1|113598.1|6
1734609480000|2024-12-19 11:58:00|113623.5|113598.5|113619.3|113594.3|113623.9|113598.9|113619.3|113594.3|18
1734609490000|2024-12-19 11:58:10|113617.5|113592.5|113609.1|113584.1|113618.5|113593.5|113607.2|113582.2|25
1734609500000|2024-12-19 11:58:20|113609|113584|113611.1|113586.1|113612.3|113587.3|113607.8|113582.8|16
1734609510000|2024-12-19 11:58:30|113610.9|113585.9|113608.9|113583.9|113610.9|113585.9|113607.9|113582.9|12
1734609520000|2024-12-19 11:58:40|113608.8|113583.8|113608.7|113583.7|113608.8|113583.8|113608.6|113583.6|4
1734609530000|2024-12-19 11:58:50|113610|113585|113609.4|113584.4|113612.1|113587.1|113608.6|113583.6|15
1734609540000|2024-12-19 11:59:00|113608|113583|113607.1|113582.1|113608|113583|113603.1|113578.1|19
1734609550000|2024-12-19 11:59:10|113606.2|113581.2|113604.7|113579.7|113607|113582|113603.3|113578.3|18
1734609560000|2024-12-19 11:59:20|113604.5|113579.5|113617.3|113567.3|113617.4|113580.2|113604|113565.3|22
1734609570000|2024-12-19 11:59:30|113616.6|113566.6|113615.4|113565.4|113619|113569|113615.4|113565.4|22
1734609580000|2024-12-19 11:59:40|113624.4|113574.4|113619.2|113569.2|113624.4|113574.4|113615.5|113565.5|24
1734609590000|2024-12-19 11:59:50|113618.7|113568.7|113610.1|113560.1|113619.2|113569.2|113601.3|113551.3|31
1734609600000|2024-12-19 12:00:00|113610.3|113560.3|113668.2|113618.2|113682.8|113632.8|113610.3|113560.3|55
1734609610000|2024-12-19 12:00:10|113663.1|113613.1|113659.4|113609.4|113686.5|113636.5|113653.5|113603.5|49
1734609620000|2024-12-19 12:00:20|113662.4|113612.4|113654.9|113604.9|113664.5|113614.5|113652.7|113602.7|38
1734609630000|2024-12-19 12:00:30|113653.7|113603.7|113591.6|113541.6|113653.7|113603.7|113587.3|113537.3|50
1734609640000|2024-12-19 12:00:40|113592.4|113542.4|113575.1|113525.1|113597.6|113547.6|113575.1|113525.1|47
1734609650000|2024-12-19 12:00:50|113587|113537|113573.2|113523.2|113592.6|113542.6|113570|113520|34
1734609660000|2024-12-19 12:01:00|113572.3|113522.3|113587.8|113537.8|113591.4|113541.4|113571.7|113521.7|38
1734609670000|2024-12-19 12:01:10|113586.7|113536.7|113597.1|113547.1|113598|113548|113586.5|113536.5|42
1734609680000|2024-12-19 12:01:20|113596.9|113546.9|113609|113559|113610.7|113560.7|113585.7|113535.7|30
1734609690000|2024-12-19 12:01:30|113609.7|113559.7|113615.4|113565.4|113621.1|113571.1|113608.5|113558.5|33
1734609700000|2024-12-19 12:01:40|113616.3|113566.3|113618|113568|113619.4|113569.4|113611.1|113561.1|32
1734609710000|2024-12-19 12:01:50|113617.4|113567.4|113607.8|113557.8|113618.3|113568.3|113606|113556|23
1734609720000|2024-12-19 12:02:00|113606.9|113556.9|113623.4|113573.4|113625|113575|113604.9|113554.9|33
1734609730000|2024-12-19 12:02:10|113622.4|113572.4|113590.2|113540.2|113622.4|113572.4|113588.3|113538.3|43
1734609740000|2024-12-19 12:02:20|113590.8|113540.8|113588.4|113538.4|113594|113544|113583.9|113533.9|37
1734609750000|2024-12-19 12:02:30|113587.6|113537.6|113586.5|113536.5|113592.7|113542.7|113585.6|113535.6|31
1734609760000|2024-12-19 12:02:40|113588.1|113538.1|113582.1|113532.1|113588.1|113538.1|113578.8|113528.8|28
1734609770000|2024-12-19 12:02:50|113581.6|113531.6|113555.9|113505.9|113582.9|113532.9|113553.3|113503.3|31
1734609780000|2024-12-19 12:03:00|113555|113505|113543.7|113493.7|113561.7|113511.7|113543.7|113493.7|55
1734609790000|2024-12-19 12:03:10|113542.2|113492.2|113561.4|113511.4|113569.4|113519.4|113539.9|113489.9|48
1734609800000|2024-12-19 12:03:20|113559.8|113509.8|113544.3|113494.3|113564|113514|113529|113479|48
1734609810000|2024-12-19 12:03:30|113545.8|113495.8|113543.5|113493.5|113545.8|113495.8|113533.9|113483.9|43
1734609820000|2024-12-19 12:03:40|113537.6|113487.6|113526.9|113476.9|113551.4|113501.4|113526.9|113476.9|52
1734609830000|2024-12-19 12:03:50|113526.5|113476.5|113520|113470|113526.5|113476.5|113518.6|113468.6|35
1734609840000|2024-12-19 12:04:00|113519.5|113469.5|113513.2|113463.2|113522.4|113472.4|113512.4|113462.4|21
1734609850000|2024-12-19 12:04:10|113513.5|113463.5|113512.8|113462.8|113520.5|113470.5|113512.3|113462.3|29
1734609860000|2024-12-19 12:04:20|113513.7|113463.7|113505.1|113455.1|113513.7|113463.7|113502.7|113452.7|26
1734609870000|2024-12-19 12:04:30|113504.3|113454.3|113509.9|113459.9|113514.6|113464.6|113502.8|113452.8|39
1734609880000|2024-12-19 12:04:40|113510.8|113460.8|113520.8|113470.8|113520.8|113470.8|113510.8|113460.8|28
1734609890000|2024-12-19 12:04:50|113522.1|113472.1|113524.5|113474.5|113524.5|113474.5|113517.3|113467.3|28
1734609900000|2024-12-19 12:05:00|113524.4|113474.4|113525.6|113475.6|113527|113477|113520.5|113470.5|36
1734609910000|2024-12-19 12:05:10|113526.2|113476.2|113531.7|113481.7|113535.6|113485.6|113525.8|113475.8|30
1734609920000|2024-12-19 12:05:20|113533.1|113483.1|113547|113497|113555.9|113505.9|113533.1|113483.1|28
1734609930000|2024-12-19 12:05:30|113547.2|113497.2|113549.9|113499.9|113549.9|113499.9|113547.2|113497.2|12
1734609940000|2024-12-19 12:05:40|113550.6|113500.6|113561.3|113511.3|113571.4|113521.4|113550.6|113500.6|28
1734609950000|2024-12-19 12:05:50|113560.2|113510.2|113523|113473|113560.2|113510.2|113521.8|113471.8|38
1734609960000|2024-12-19 12:06:00|113524.3|113474.3|113520.2|113470.2|113524.3|113474.3|113520|113470|17
1734609970000|2024-12-19 12:06:10|113519.9|113469.9|113511.6|113461.6|113519.9|113469.9|113506.7|113456.7|38
1734609980000|2024-12-19 12:06:20|113511.9|113461.9|113507.8|113457.8|113511.9|113461.9|113507.6|113457.6|15
1734609990000|2024-12-19 12:06:30|113508|113458|113511.7|113461.7|113517|113467|113508|113458|27
1734610000000|2024-12-19 12:06:40|113511.5|113461.5|113559.1|113509.1|113560|113510|113509.6|113459.6|43
1734610010000|2024-12-19 12:06:50|113559.9|113509.9|113589.3|113539.3|113590.2|113540.2|113559.9|113509.9|36
1734610020000|2024-12-19 12:07:00|113588.6|113538.6|113579.3|113529.3|113596.1|113546.1|113579.3|113529.3|39
1734610030000|2024-12-19 12:07:10|113579.5|113529.5|113551.4|113501.4|113580.3|113530.3|113551.4|113501.4|24
1734610040000|2024-12-19 12:07:20|113551.2|113501.2|113551.8|113501.8|113556.9|113506.9|113550.1|113500.1|24
1734610050000|2024-12-19 12:07:30|113551.9|113501.9|113522.3|113472.3|113552.6|113502.6|113521.5|113471.5|34
1734610060000|2024-12-19 12:07:40|113522.6|113472.6|113519.7|113469.7|113525|113475|113519|113469|18
1734610070000|2024-12-19 12:07:50|113519.1|113469.1|113522.9|113472.9|113522.9|113472.9|113515.1|113465.1|23
1734610080000|2024-12-19 12:08:00|113521.6|113471.6|113543.5|113493.5|113545.2|113495.2|113521.2|113471.2|26
1734610090000|2024-12-19 12:08:10|113544.6|113494.6|113547.6|113497.6|113555.3|113505.3|113544.6|113494.6|26
1734610100000|2024-12-19 12:08:20|113543.5|113493.5|113541.1|113491.1|113545.8|113495.8|113540.5|113490.5|19
1734610110000|2024-12-19 12:08:30|113541.5|113491.5|113540.3|113490.3|113542.1|113492.1|113539.3|113489.3|19
1734610120000|2024-12-19 12:08:40|113539.6|113489.6|113544.1|113494.1|113547.3|113497.3|113536.8|113486.8|24
1734610130000|2024-12-19 12:08:50|113543.2|113493.2|113535.6|113485.6|113543.2|113493.2|113528.3|113478.3|31
1734610140000|2024-12-19 12:09:00|113535.3|113485.3|113541.9|113491.9|113547.3|113497.3|113534.4|113484.4|21
1734610150000|2024-12-19 12:09:10|113541.8|113491.8|113546.4|113496.4|113546.4|113496.4|113541.8|113491.8|24
1734610160000|2024-12-19 12:09:20|113546.9|113496.9|113549.2|113499.2|113551.6|113501.6|113546.9|113496.9|19
1734610170000|2024-12-19 12:09:30|113548.7|113498.7|113536.9|113486.9|113548.7|113498.7|113535.1|113485.1|27
1734610180000|2024-12-19 12:09:40|113537.6|113487.6|113524.5|113474.5|113537.6|113487.6|113523.5|113473.5|26
1734610190000|2024-12-19 12:09:50|113525.1|113475.1|113524|113474|113528.8|113478.8|113522.7|113472.7|25
1734610200000|2024-12-19 12:10:00|113524.7|113474.7|113538.2|113488.2|113538.2|113488.2|113522.5|113472.5|29
1734610210000|2024-12-19 12:10:10|113537.9|113487.9|113557.7|113507.7|113557.7|113507.7|113537.9|113487.9|32
1734610220000|2024-12-19 12:10:20|113556.3|113506.3|113562.8|113512.8|113565.1|113515.1|113555.2|113505.2|18
1734610230000|2024-12-19 12:10:30|113562|113512|113561|113511|113562.6|113512.6|113557|113507|20
1734610240000|2024-12-19 12:10:40|113558.4|113508.4|113556.5|113506.5|113563|113513|113552.8|113502.8|31
1734610250000|2024-12-19 12:10:50|113557.3|113507.3|113546.9|113496.9|113560|113510|113545.1|113495.1|26
1734610260000|2024-12-19 12:11:00|113548.5|113498.5|113553|113503|113555.4|113505.4|113545.2|113495.2|24
1734610270000|2024-12-19 12:11:10|113553.8|113503.8|113565.8|113515.8|113569.3|113519.3|113550.8|113500.8|32
1734610280000|2024-12-19 12:11:20|113565|113515|113573|113523|113578|113528|113564.8|113514.8|31
1734610290000|2024-12-19 12:11:30|113573.8|113523.8|113570.4|113520.4|113573.8|113523.8|113570.4|113520.4|10
1734610300000|2024-12-19 12:11:40|113570.3|113520.3|113586.5|113536.5|113589.6|113539.6|113570.3|113520.3|19
1734610310000|2024-12-19 12:11:50|113586.4|113536.4|113577.7|113527.7|113586.8|113536.8|113577.7|113527.7|20
1734610320000|2024-12-19 12:12:00|113576.9|113526.9|113574|113524|113579.8|113529.8|113573.8|113523.8|18
1734610330000|2024-12-19 12:12:10|113571.2|113521.2|113562|113512|113571.2|113521.2|113560.9|113510.9|29
1734610340000|2024-12-19 12:12:20|113560.3|113510.3|113556.1|113506.1|113560.5|113510.5|113551.1|113501.1|35
1734610350000|2024-12-19 12:12:30|113555.9|113505.9|113535.1|113485.1|113555.9|113505.9|113535.1|113485.1|25
1734610360000|2024-12-19 12:12:40|113534.1|113484.1|113540.7|113490.7|113540.7|113490.7|113534.1|113484.1|24
1734610370000|2024-12-19 12:12:50|113540.6|113490.6|113536.9|113486.9|113541.4|113491.4|113536.4|113486.4|13
1734610380000|2024-12-19 12:13:00|113538.2|113488.2|113534.3|113484.3|113538.6|113488.6|113524.2|113474.2|30
1734610390000|2024-12-19 12:13:10|113534.4|113484.4|113523.4|113473.4|113541|113491|113521.1|113471.1|37
1734610400000|2024-12-19 12:13:20|113524.2|113474.2|113541.7|113491.7|113541.7|113491.7|113524.2|113474.2|22
1734610410000|2024-12-19 12:13:30|113542|113492|113561.5|113511.5|113561.5|113511.5|113541.1|113491.1|40
1734610420000|2024-12-19 12:13:40|113560.8|113510.8|113593.7|113543.7|113596.1|113546.1|113560.2|113510.2|30
1734610430000|2024-12-19 12:13:50|113597.9|113547.9|113606.8|113556.8|113606.8|113556.8|113597.8|113547.8|21
1734610440000|2024-12-19 12:14:00|113604|113554|113603.1|113553.1|113609.3|113559.3|113599.6|113549.6|25
1734610450000|2024-12-19 12:14:10|113604.3|113554.3|113604.7|113554.7|113612.1|113562.1|113595.8|113545.8|29
1734610460000|2024-12-19 12:14:20|113603.1|113553.1|113617.6|113567.6|113619.3|113569.3|113603.1|113553.1|24
1734610470000|2024-12-19 12:14:30|113617.4|113567.4|113623.9|113573.9|113627.8|113577.8|113616.7|113566.7|17
1734610480000|2024-12-19 12:14:40|113623.4|113573.4|113617.6|113567.6|113627|113577|113617.6|113567.6|14
1734610490000|2024-12-19 12:14:50|113615.4|113565.4|113625.3|113575.3|113626.3|113576.3|113612.8|113562.8|14
1734610500000|2024-12-19 12:15:00|113624.2|113574.2|113591.5|113541.5|113624.2|113574.2|113590.5|113540.5|34
1734610510000|2024-12-19 12:15:10|113589.8|113539.8|113590.5|113540.5|113592.2|113542.2|113587.9|113537.9|18
1734610520000|2024-12-19 12:15:20|113591.1|113541.1|113591|113541|113591.4|113541.4|113587.7|113537.7|17
1734610530000|2024-12-19 12:15:30|113589.9|113539.9|113605.7|113555.7|113606.2|113556.2|113589.9|113539.9|15
1734610540000|2024-12-19 12:15:40|113605.9|113555.9|113624.2|113574.2|113624.2|113574.2|113605.4|113555.4|20
1734610550000|2024-12-19 12:15:50|113624.4|113574.4|113626.2|113576.2|113627.3|113577.3|113624.4|113574.4|11
1734610560000|2024-12-19 12:16:00|113623.8|113573.8|113596.5|113546.5|113623.8|113573.8|113595.5|113545.5|35
1734610570000|2024-12-19 12:16:10|113593.2|113543.2|113600|113550|113600|113550|113588.7|113538.7|21
1734610580000|2024-12-19 12:16:20|113603|113553|113614|113564|113619.1|113569.1|113600.8|113550.8|33
1734610590000|2024-12-19 12:16:30|113612.8|113562.8|113615.6|113565.6|113618.7|113568.7|113608.8|113558.8|19
1734610600000|2024-12-19 12:16:40|113611.2|113561.2|113611.5|113561.5|113616.2|113566.2|113609.1|113559.1|18
1734610610000|2024-12-19 12:16:50|113611.8|113561.8|113606.4|113556.4|113616.5|113566.5|113606.4|113556.4|33
1734610620000|2024-12-19 12:17:00|113605.9|113555.9|113606.3|113556.3|113610.4|113560.4|113595.6|113545.6|22
1734610630000|2024-12-19 12:17:10|113607.1|113557.1|113608.9|113558.9|113617.5|113567.5|113603.5|113553.5|25
1734610640000|2024-12-19 12:17:20|113609.6|113559.6|113622.8|113572.8|113622.8|113572.8|113609.6|113559.6|15
1734610650000|2024-12-19 12:17:30|113624.9|113574.9|113629.6|113579.6|113630.7|113580.7|113624.9|113574.9|16
1734610660000|2024-12-19 12:17:40|113630.2|113580.2|113640.7|113590.7|113645.9|113595.9|113630.2|113580.2|19
1734610670000|2024-12-19 12:17:50|113641|113591|113645.4|113595.4|113649.3|113599.3|113641|113591|12
1734610680000|2024-12-19 12:18:00|113649.3|113599.3|113649.4|113599.4|113649.4|113599.4|113642.7|113592.7|16
1734610690000|2024-12-19 12:18:10|113646.5|113596.5|113642.9|113592.9|113648.7|113598.7|113642.3|113592.3|16
1734610700000|2024-12-19 12:18:20|113643.5|113593.5|113664.5|113614.5|113667.5|113617.5|113639.3|113589.3|19
1734610710000|2024-12-19 12:18:30|113663.2|113613.2|113664.5|113614.5|113688.4|113638.4|113663.2|113613.2|45
1734610720000|2024-12-19 12:18:40|113664.9|113614.9|113650.5|113600.5|113670.1|113620.1|113650.5|113600.5|11
1734610730000|2024-12-19 12:18:50|113651.1|113601.1|113635|113585|113651.6|113601.6|113635|113585|27
1734610740000|2024-12-19 12:19:00|113635.4|113585.4|113641|113591|113641.6|113591.6|113632.7|113582.7|19
1734610750000|2024-12-19 12:19:10|113639.9|113589.9|113625.3|113575.3|113644.6|113594.6|113623|113573|35
1734610760000|2024-12-19 12:19:20|113625.8|113575.8|113618.5|113568.5|113630.3|113580.3|113616.1|113566.1|29
1734610770000|2024-12-19 12:19:30|113616.5|113566.5|113613.3|113563.3|113618|113568|113611|113561|13
1734610780000|2024-12-19 12:19:40|113612.4|113562.4|113615|113565|113619.9|113569.9|113611.4|113561.4|33
1734610790000|2024-12-19 12:19:50|113611.1|113561.1|113621.7|113571.7|113625.4|113575.4|113606.7|113556.7|36
1734610800000|2024-12-19 12:20:00|113625.1|113575.1|113616.3|113566.3|113625.1|113575.1|113615.2|113565.2|29
1734610810000|2024-12-19 12:20:10|113616.7|113566.7|113619.5|113569.5|113627.9|113577.9|113612.3|113562.3|29
1734610820000|2024-12-19 12:20:20|113617.9|113567.9|113601.6|113551.6|113621.8|113571.8|113599.9|113549.9|30
1734610830000|2024-12-19 12:20:30|113608.4|113558.4|113618.2|113568.2|113626.5|113576.5|113608.4|113558.4|22
1734610840000|2024-12-19 12:20:40|113617.6|113567.6|113619.3|113569.3|113624.3|113574.3|113614.3|113564.3|21
1734610850000|2024-12-19 12:20:50|113620.5|113570.5|113651.6|113601.6|113652.7|113602.7|113620.5|113570.5|36
1734610860000|2024-12-19 12:21:00|113656.7|113606.7|113637.9|113587.9|113660.8|113610.8|113631.4|113581.4|24
1734610870000|2024-12-19 12:21:10|113635.9|113585.9|113645.1|113595.1|113646.8|113596.8|113633.7|113583.7|31
1734610880000|2024-12-19 12:21:20|113643.3|113593.3|113654.5|113604.5|113657.3|113607.3|113643.3|113593.3|34
1734610890000|2024-12-19 12:21:30|113654|113604|113658.3|113608.3|113661.6|113611.6|113653.3|113603.3|26
1734610900000|2024-12-19 12:21:40|113657.9|113607.9|113647.3|113597.3|113661|113611|113645.6|113595.6|16
1734610910000|2024-12-19 12:21:50|113648.4|113598.4|113684.3|113634.3|113685.4|113635.4|113645.7|113595.7|32
1734610920000|2024-12-19 12:22:00|113684.9|113634.9|113689.2|113639.2|113691|113641|113679.6|113629.6|27
1734610930000|2024-12-19 12:22:10|113688.7|113638.7|113693.1|113643.1|113696.4|113646.4|113686.5|113636.5|11
1734610940000|2024-12-19 12:22:20|113692.8|113642.8|113685|113635|113700.8|113650.8|113682.1|113632.1|44
1734610950000|2024-12-19 12:22:30|113686.9|113636.9|113689.3|113639.3|113692|113642|113685.8|113635.8|17
1734610960000|2024-12-19 12:22:40|113692.5|113642.5|113693.2|113643.2|113694.9|113644.9|113690.9|113640.9|22
1734610970000|2024-12-19 12:22:50|113692.6|113642.6|113712|113662|113713.2|113663.2|113692.6|113642.6|26
1734610980000|2024-12-19 12:23:00|113711.9|113661.9|113697.6|113647.6|113713.7|113663.7|113695.7|113645.7|29
1734610990000|2024-12-19 12:23:10|113693.9|113643.9|113688|113638|113695.4|113645.4|113686.6|113636.6|23
1734611000000|2024-12-19 12:23:20|113687.8|113637.8|113688.9|113638.9|113695.6|113645.6|113686.6|113636.6|22
1734611010000|2024-12-19 12:23:30|113688.6|113638.6|113692|113642|113696.5|113646.5|113687.6|113637.6|14
1734611020000|2024-12-19 12:23:40|113694|113644|113691.9|113641.9|113701.1|113651.1|113691.9|113641.9|18
1734611030000|2024-12-19 12:23:50|113692.3|113642.3|113704.1|113654.1|113704.5|113654.5|113691.9|113641.9|18
1734611040000|2024-12-19 12:24:00|113704.9|113654.9|113709.5|113659.5|113716.3|113666.3|113704|113654|20
1734611050000|2024-12-19 12:24:10|113709.9|113659.9|113703.6|113653.6|113712.2|113662.2|113703.6|113653.6|16
1734611060000|2024-12-19 12:24:20|113699.5|113649.5|113698|113648|113699.5|113649.5|113693.1|113643.1|24
1734611070000|2024-12-19 12:24:30|113699|113649|113701.1|113651.1|113717.1|113667.1|113699|113649|30
1734611080000|2024-12-19 12:24:40|113700.1|113650.1|113704.5|113654.5|113705.5|113655.5|113698.4|113648.4|23
1734611090000|2024-12-19 12:24:50|113702.7|113652.7|113711.6|113661.6|113714.2|113664.2|113702.1|113652.1|37
1734611100000|2024-12-19 12:25:00|113710.4|113660.4|113710.1|113660.1|113711.7|113661.7|113710.1|113660.1|4
1734611110000|2024-12-19 12:25:10|113709.4|113659.4|113727.1|113677.1|113744.3|113694.3|113702.8|113652.8|41
1734611120000|2024-12-19 12:25:20|113726.2|113676.2|113729.7|113679.7|113731.4|113681.4|113726|113676|16
1734611130000|2024-12-19 12:25:30|113730.7|113680.7|113721.3|113671.3|113730.7|113680.7|113718|113668|21
1734611140000|2024-12-19 12:25:40|113720.6|113670.6|113718.9|113668.9|113720.6|113670.6|113717.2|113667.2|18
1734611150000|2024-12-19 12:25:50|113719.1|113669.1|113725.1|113675.1|113727|113677|113719.1|113669.1|14
1734611160000|2024-12-19 12:26:00|113726|113676|113723.7|113673.7|113726.3|113676.3|113720.7|113670.7|12
1734611170000|2024-12-19 12:26:10|113724|113674|113719.3|113669.3|113724|113674|113719.3|113669.3|13
1734611180000|2024-12-19 12:26:20|113719.2|113669.2|113721.5|113671.5|113722.3|113672.3|113719.2|113669.2|11
1734611190000|2024-12-19 12:26:30|113722.4|113672.4|113729.7|113679.7|113729.9|113679.9|113722.4|113672.4|16
1734611200000|2024-12-19 12:26:40|113728.9|113678.9|113729.2|113679.2|113729.2|113679.2|113726|113676|9
1734611210000|2024-12-19 12:26:50|113729.4|113679.4|113727.6|113677.6|113729.8|113679.8|113727.6|113677.6|7
1734611220000|2024-12-19 12:27:00|113726.2|113676.2|113730.4|113680.4|113732|113682|113724.5|113674.5|19
1734611230000|2024-12-19 12:27:10|113731.5|113681.5|113734.6|113684.6|113738|113688|113730.1|113680.1|22
1734611240000|2024-12-19 12:27:20|113733.7|113683.7|113727.2|113677.2|113733.9|113683.9|113727.2|113677.2|10
1734611250000|2024-12-19 12:27:30|113727.3|113677.3|113730.9|113680.9|113733.5|113683.5|113725.4|113675.4|13
1734611260000|2024-12-19 12:27:40|113733.1|113683.1|113733|113683|113733.9|113683.9|113729|113679|11
1734611270000|2024-12-19 12:27:50|113732.9|113682.9|113770.3|113720.3|113772.5|113722.5|113732.9|113682.9|35
1734611280000|2024-12-19 12:28:00|113772.2|113722.2|113763.7|113713.7|113777.3|113727.3|113763.5|113713.5|23
1734611290000|2024-12-19 12:28:10|113763.6|113713.6|113768.4|113718.4|113770|113720|113763.6|113713.6|16
1734611300000|2024-12-19 12:28:20|113767.1|113717.1|113764.5|113714.5|113775.7|113725.7|113763.8|113713.8|32
1734611310000|2024-12-19 12:28:30|113768|113718|113763.7|113713.7|113774.6|113724.6|113763.7|113713.7|33
1734611320000|2024-12-19 12:28:40|113764.2|113714.2|113749.9|113699.9|113780.3|113730.3|113749.6|113699.6|37
1734611330000|2024-12-19 12:28:50|113749.3|113699.3|113743.4|113693.4|113749.3|113699.3|113741.1|113691.1|26
1734611340000|2024-12-19 12:29:00|113742|113692|113729.3|113679.3|113742|113692|113720.7|113670.7|25
1734611350000|2024-12-19 12:29:10|113729.6|113679.6|113731.7|113681.7|113733|113683|113727|113677|19
1734611360000|2024-12-19 12:29:20|113731.8|113681.8|113733.4|113683.4|113735.1|113685.1|113731.8|113681.8|8
1734611370000|2024-12-19 12:29:30|113732.6|113682.6|113727.4|113677.4|113733.1|113683.1|113726.5|113676.5|23
1734611380000|2024-12-19 12:29:40|113728.3|113678.3|113727.9|113677.9|113731.2|113681.2|113727.3|113677.3|18
1734611390000|2024-12-19 12:29:50|113727.8|113677.8|113729.5|113679.5|113731.2|113681.2|113727.8|113677.8|26
1734611400000|2024-12-19 12:30:00|113730.9|113680.9|113742|113692|113746.1|113696.1|113729.5|113679.5|34
1734611410000|2024-12-19 12:30:10|113742.2|113692.2|113745.6|113695.6|113745.6|113695.6|113741|113691|31
1734611420000|2024-12-19 12:30:20|113745.8|113695.8|113745.9|113695.9|113746.7|113696.7|113741.6|113691.6|15
1734611430000|2024-12-19 12:30:30|113748.7|113698.7|113744.9|113694.9|113749.8|113699.8|113744.7|113694.7|18
1734611440000|2024-12-19 12:30:40|113743.2|113693.2|113720|113670|113743.2|113693.2|113719.9|113669.9|27
1734611450000|2024-12-19 12:30:50|113718.6|113668.6|113714.2|113664.2|113722.9|113672.9|113714.2|113664.2|22
1734611460000|2024-12-19 12:31:00|113716.8|113666.8|113714.4|113664.4|113719.6|113669.6|113714.4|113664.4|15
1734611470000|2024-12-19 12:31:10|113716.1|113666.1|113723.2|113673.2|113723.2|113673.2|113716.1|113666.1|25
1734611480000|2024-12-19 12:31:20|113723.8|113673.8|113735.1|113685.1|113749.7|113699.7|113723.8|113673.8|31
1734611490000|2024-12-19 12:31:30|113734.7|113684.7|113734.1|113684.1|113735.2|113685.2|113730.6|113680.6|18
1734611500000|2024-12-19 12:31:40|113734.3|113684.3|113729.2|113679.2|113734.3|113684.3|113724.9|113674.9|23
1734611510000|2024-12-19 12:31:50|113729.5|113679.5|113730.2|113680.2|113732.3|113682.3|113727.3|113677.3|19
1734611520000|2024-12-19 12:32:00|113730.5|113680.5|113740.8|113690.8|113740.8|113690.8|113730.5|113680.5|25
1734611530000|2024-12-19 12:32:10|113741|113691|113743.2|113693.2|113743.2|113693.2|113741|113691|9
1734611540000|2024-12-19 12:32:20|113742.5|113692.5|113741.8|113691.8|113747.9|113697.9|113739.3|113689.3|24
1734611550000|2024-12-19 12:32:30|113742.7|113692.7|113739.3|113689.3|113746|113696|113739.3|113689.3|24
1734611560000|2024-12-19 12:32:40|113739.9|113689.9|113745.8|113695.8|113745.8|113695.8|113737.9|113687.9|21
1734611570000|2024-12-19 12:32:50|113747.1|113697.1|113749.3|113699.3|113752.3|113702.3|113747|113697|25
1734611580000|2024-12-19 12:33:00|113750.4|113700.4|113769.5|113719.5|113773.2|113723.2|113750.4|113700.4|42
1734611590000|2024-12-19 12:33:10|113768.1|113718.1|113763.9|113713.9|113774.2|113724.2|113762.6|113712.6|39
1734611600000|2024-12-19 12:33:20|113764.9|113714.9|113746.9|113696.9|113764.9|113714.9|113746.8|113696.8|22
1734611610000|2024-12-19 12:33:30|113747.3|113697.3|113746.3|113696.3|113747.7|113697.7|113746.3|113696.3|11
1734611620000|2024-12-19 12:33:40|113745.5|113695.5|113746.2|113696.2|113747|113697|113745.5|113695.5|9
1734611630000|2024-12-19 12:33:50|113746|113696|113742.9|113692.9|113746|113696|113742.9|113692.9|8
1734611640000|2024-12-19 12:34:00|113743.5|113693.5|113727.6|113677.6|113749|113699|113725.7|113675.7|28
1734611650000|2024-12-19 12:34:10|113728|113678|113716.3|113666.3|113731.7|113681.7|113716.3|113666.3|30
1734611660000|2024-12-19 12:34:20|113716.9|113666.9|113707.7|113657.7|113718.8|113668.8|113706.7|113656.7|30
1734611670000|2024-12-19 12:34:30|113706.9|113656.9|113681.2|113631.2|113706.9|113656.9|113681.2|113631.2|27
1734611680000|2024-12-19 12:34:40|113676.8|113626.8|113672.2|113622.2|113678.9|113628.9|113672.2|113622.2|24
1734611690000|2024-12-19 12:34:50|113673.8|113623.8|113672|113622|113682.2|113632.2|113672|113622|24
1734611700000|2024-12-19 12:35:00|113671.7|113621.7|113693.3|113643.3|113697|113647|113671.7|113621.7|24
1734611710000|2024-12-19 12:35:10|113694.3|113644.3|113689.2|113639.2|113699.3|113649.3|113689.2|113639.2|24
1734611720000|2024-12-19 12:35:20|113689|113639|113670.9|113620.9|113689.9|113639.9|113669.9|113619.9|37
1734611730000|2024-12-19 12:35:30|113671.2|113621.2|113651.4|113601.4|113671.2|113621.2|113651.3|113601.3|28
1734611740000|2024-12-19 12:35:40|113651.9|113601.9|113651.9|113601.9|113655.3|113605.3|113651.3|113601.3|17
1734611750000|2024-12-19 12:35:50|113650.7|113600.7|113650|113600|113654.3|113604.3|113649.7|113599.7|16
1734611760000|2024-12-19 12:36:00|113650.4|113600.4|113644.9|113594.9|113651.3|113601.3|113641|113591|30
1734611770000|2024-12-19 12:36:10|113644.8|113594.8|113649.3|113599.3|113652.5|113602.5|113643.5|113593.5|24
1734611780000|2024-12-19 12:36:20|113650.8|113600.8|113658|113608|113666.9|113616.9|113647.5|113597.5|31
1734611790000|2024-12-19 12:36:30|113659.1|113609.1|113666.3|113616.3|113669.6|113619.6|113659.1|113609.1|27
1734611800000|2024-12-19 12:36:40|113670.5|113620.5|113676.5|113626.5|113687.7|113637.7|113670.5|113620.5|26
1734611810000|2024-12-19 12:36:50|113676.2|113626.2|113667.7|113617.7|113681.3|113631.3|113667|113617|21
1734611820000|2024-12-19 12:37:00|113669.6|113619.6|113683.1|113633.1|113685.1|113635.1|113669.2|113619.2|21
1734611830000|2024-12-19 12:37:10|113682.9|113632.9|113665.7|113615.7|113683.5|113633.5|113665.7|113615.7|29
1734611840000|2024-12-19 12:37:20|113665|113615|113648.9|113598.9|113665.6|113615.6|113647.2|113597.2|37
1734611850000|2024-12-19 12:37:30|113648.4|113598.4|113649.4|113599.4|113649.5|113599.5|113647.7|113597.7|12
1734611860000|2024-12-19 12:37:40|113648.6|113598.6|113630|113580|113648.6|113598.6|113629.2|113579.2|25
1734611870000|2024-12-19 12:37:50|113630.4|113580.4|113638.2|113588.2|113638.4|113588.4|113630.4|113580.4|20
1734611880000|2024-12-19 12:38:00|113639|113589|113662|113612|113664.8|113614.8|113639|113589|32
1734611890000|2024-12-19 12:38:10|113661.4|113611.4|113658.1|113608.1|113670.7|113620.7|113655.5|113605.5|24
1734611900000|2024-12-19 12:38:20|113657.9|113607.9|113679.1|113629.1|113679.1|113629.1|113657.9|113607.9|31
1734611910000|2024-12-19 12:38:30|113676.5|113626.5|113665.9|113615.9|113679.5|113629.5|113665.9|113615.9|19
1734611920000|2024-12-19 12:38:40|113665.1|113615.1|113660.4|113610.4|113665.7|113615.7|113657.9|113607.9|18
1734611930000|2024-12-19 12:38:50|113660.9|113610.9|113654.2|113604.2|113662.6|113612.6|113652.7|113602.7|28
1734611940000|2024-12-19 12:39:00|113655|113605|113661.4|113611.4|113663.2|113613.2|113655|113605|21
1734611950000|2024-12-19 12:39:10|113661.6|113611.6|113659.2|113609.2|113662.3|113612.3|113659.2|113609.2|14
1734611960000|2024-12-19 12:39:20|113658.4|113608.4|113652.3|113602.3|113659.4|113609.4|113646.3|113596.3|21
1734611970000|2024-12-19 12:39:30|113654.2|113604.2|113659.7|113609.7|113660.7|113610.7|113654.1|113604.1|29
1734611980000|2024-12-19 12:39:40|113659.6|113609.6|113659.4|113609.4|113663.6|113613.6|113658|113608|20
1734611990000|2024-12-19 12:39:50|113660.3|113610.3|113662.8|113612.8|113662.8|113612.8|113658.6|113608.6|27
1734612000000|2024-12-19 12:40:00|113662.2|113612.2|113652.7|113602.7|113662.2|113612.2|113639.7|113589.7|34
1734612010000|2024-12-19 12:40:10|113651.8|113601.8|113649.7|113599.7|113654|113604|113646.2|113596.2|31
1734612020000|2024-12-19 12:40:20|113648.9|113598.9|113669.3|113619.3|113670.5|113620.5|113646.9|113596.9|40
1734612030000|2024-12-19 12:40:30|113669.7|113619.7|113685.2|113635.2|113687.8|113637.8|113667.2|113617.2|38
1734612040000|2024-12-19 12:40:40|113685.4|113635.4|113689|113639|113690.8|113640.8|113684.4|113634.4|27
1734612050000|2024-12-19 12:40:50|113688.3|113638.3|113689.2|113639.2|113693|113643|113681.7|113631.7|34
1734612060000|2024-12-19 12:41:00|113688.3|113638.3|113696.4|113646.4|113697.6|113647.6|113681.8|113631.8|28
1734612070000|2024-12-19 12:41:10|113695.6|113645.6|113691.7|113641.7|113695.6|113645.6|113689.3|113639.3|24
1734612080000|2024-12-19 12:41:20|113692.2|113642.2|113696.5|113646.5|113698.2|113648.2|113691.3|113641.3|28
1734612090000|2024-12-19 12:41:30|113695.5|113645.5|113689.7|113639.7|113701.2|113651.2|113689.7|113639.7|23
1734612100000|2024-12-19 12:41:40|113689.8|113639.8|113681|113631|113689.8|113639.8|113677.9|113627.9|17
1734612110000|2024-12-19 12:41:50|113680.3|113630.3|113681.3|113631.3|113681.3|113631.3|113672.3|113622.3|26
1734612120000|2024-12-19 12:42:00|113682.2|113632.2|113685.1|113635.1|113690.4|113640.4|113682.2|113632.2|23
1734612130000|2024-12-19 12:42:10|113683.6|113633.6|113691.7|113641.7|113696.4|113646.4|113683.6|113633.6|23
1734612140000|2024-12-19 12:42:20|113687|113637|113676.9|113626.9|113687|113637|113672.9|113622.9|21
1734612150000|2024-12-19 12:42:30|113677.2|113627.2|113675|113625|113677.9|113627.9|113674.1|113624.1|16
1734612160000|2024-12-19 12:42:40|113674.4|113624.4|113677.5|113627.5|113677.5|113627.5|113673.9|113623.9|13
1734612170000|2024-12-19 12:42:50|113674.6|113624.6|113678.3|113628.3|113678.3|113628.3|113674.6|113624.6|8
1734612180000|2024-12-19 12:43:00|113678.5|113628.5|113681.8|113631.8|113681.8|113631.8|113677.4|113627.4|8
1734612190000|2024-12-19 12:43:10|113682.8|113632.8|113685.6|113635.6|113691.4|113641.4|113682.8|113632.8|34
1734612200000|2024-12-19 12:43:20|113684.3|113634.3|113672.2|113622.2|113688.1|113638.1|113671.4|113621.4|42
1734612210000|2024-12-19 12:43:30|113672|113622|113654.2|113604.2|113674.8|113624.8|113648.9|113598.9|49
1734612220000|2024-12-19 12:43:40|113655.1|113605.1|113668.6|113618.6|113672|113622|113655.1|113605.1|20
1734612230000|2024-12-19 12:43:50|113671.5|113621.5|113666.4|113616.4|113674.8|113624.8|113664.3|113614.3|24
1734612240000|2024-12-19 12:44:00|113665.1|113615.1|113663.8|113613.8|113665.1|113615.1|113660.6|113610.6|16
1734612250000|2024-12-19 12:44:10|113664|113614|113669.9|113619.9|113671.8|113621.8|113663.3|113613.3|29
1734612260000|2024-12-19 12:44:20|113669.8|113619.8|113686.7|113636.7|113686.7|113636.7|113669.1|113619.1|32
1734612270000|2024-12-19 12:44:30|113686|113636|113680.7|113630.7|113686.3|113636.3|113680.7|113630.7|27
1734612280000|2024-12-19 12:44:40|113681.2|113631.2|113676.9|113626.9|113684.5|113634.5|113676.9|113626.9|34
1734612290000|2024-12-19 12:44:50|113680.3|113630.3|113685.5|113635.5|113688.8|113638.8|113679.3|113629.3|28
1734612300000|2024-12-19 12:45:00|113685|113635|113672.5|113622.5|113687.3|113637.3|113672.5|113622.5|16
1734612310000|2024-12-19 12:45:10|113672.2|113622.2|113685.2|113635.2|113686|113636|113666.9|113616.9|22
1734612320000|2024-12-19 12:45:20|113686|113636|113680.4|113630.4|113688|113638|113669|113619|30
1734612330000|2024-12-19 12:45:30|113680.9|113630.9|113655.9|113605.9|113682.2|113632.2|113652.3|113602.3|28
1734612340000|2024-12-19 12:45:40|113659.9|113609.9|113636|113586|113662.6|113612.6|113636|113586|32
1734612350000|2024-12-19 12:45:50|113636.9|113586.9|113644.3|113594.3|113645.1|113595.1|113636.9|113586.9|24
1734612360000|2024-12-19 12:46:00|113644.8|113594.8|113637.7|113587.7|113644.8|113594.8|113632.8|113582.8|43
1734612370000|2024-12-19 12:46:10|113641.3|113591.3|113652.5|113602.5|113652.5|113602.5|113631.5|113581.5|44
1734612380000|2024-12-19 12:46:20|113652.4|113602.4|113647.2|113597.2|113654.7|113604.7|113647.2|113597.2|20
1734612390000|2024-12-19 12:46:30|113646.9|113596.9|113645.2|113595.2|113646.9|113596.9|113641.5|113591.5|15
1734612400000|2024-12-19 12:46:40|113645.6|113595.6|113629.9|113579.9|113645.6|113595.6|113625.1|113575.1|40
1734612410000|2024-12-19 12:46:50|113628.9|113578.9|113626.5|113576.5|113631.3|113581.3|113626|113576|46
1734612420000|2024-12-19 12:47:00|113625.6|113575.6|113627.4|113577.4|113627.9|113577.9|113621.5|113571.5|41
1734612430000|2024-12-19 12:47:10|113626.4|113576.4|113625.3|113575.3|113627.4|113577.4|113624.3|113574.3|32
1734612440000|2024-12-19 12:47:20|113623.8|113573.8|113627|113577|113632.3|113582.3|113623.8|113573.8|51
1734612450000|2024-12-19 12:47:30|113624.6|113574.6|113617.1|113567.1|113626.1|113576.1|113617.1|113567.1|25
1734612460000|2024-12-19 12:47:40|113616.8|113566.8|113614.6|113564.6|113616.8|113566.8|113612.6|113562.6|17
1734612470000|2024-12-19 12:47:50|113614.3|113564.3|113624.7|113574.7|113624.7|113574.7|113614.3|113564.3|19
1734612480000|2024-12-19 12:48:00|113624.8|113574.8|113626.7|113576.7|113630.8|113580.8|113624.7|113574.7|22
1734612490000|2024-12-19 12:48:10|113626.3|113576.3|113638.4|113588.4|113642.4|113592.4|113626.3|113576.3|35
1734612500000|2024-12-19 12:48:20|113640.2|113590.2|113653.2|113603.2|113656|113606|113640.2|113590.2|17
1734612510000|2024-12-19 12:48:30|113654|113604|113637.9|113587.9|113654|113604|113637.9|113587.9|32
1734612520000|2024-12-19 12:48:40|113638.3|113588.3|113641.7|113591.7|113642.8|113592.8|113637.2|113587.2|21
1734612530000|2024-12-19 12:48:50|113641.4|113591.4|113654.2|113604.2|113658.1|113608.1|113640.3|113590.3|17
1734612540000|2024-12-19 12:49:00|113654.5|113604.5|113653.3|113603.3|113657.5|113607.5|113650.9|113600.9|19
1734612550000|2024-12-19 12:49:10|113651.8|113601.8|113654.1|113604.1|113656.3|113606.3|113651.3|113601.3|10
1734612560000|2024-12-19 12:49:20|113653.3|113603.3|113657.6|113607.6|113665|113615|113652.7|113602.7|28
1734612570000|2024-12-19 12:49:30|113657.4|113607.4|113656.1|113606.1|113657.4|113607.4|113653.9|113603.9|13
1734612580000|2024-12-19 12:49:40|113656.5|113606.5|113644|113594|113656.5|113606.5|113632|113582|25
1734612590000|2024-12-19 12:49:50|113643|113593|113643|113593|113645.7|113595.7|113640.5|113590.5|29
1734612600000|2024-12-19 12:50:00|113643.2|113593.2|113632.2|113582.2|113643.6|113593.6|113624.9|113574.9|40
1734612610000|2024-12-19 12:50:10|113634.5|113584.5|113621.4|113571.4|113635.2|113585.2|113616.9|113566.9|34
1734612620000|2024-12-19 12:50:20|113621.1|113571.1|113618.8|113568.8|113622.4|113572.4|113618.7|113568.7|27
1734612630000|2024-12-19 12:50:30|113619.3|113569.3|113621.1|113571.1|113621.3|113571.3|113618.4|113568.4|19
1734612640000|2024-12-19 12:50:40|113622.3|113572.3|113617.4|113567.4|113624.6|113574.6|113617.4|113567.4|29
1734612650000|2024-12-19 12:50:50|113617.8|113567.8|113625.4|113575.4|113626.5|113576.5|113617.8|113567.8|20
1734612660000|2024-12-19 12:51:00|113624.5|113574.5|113619.7|113569.7|113624.6|113574.6|113619.6|113569.6|19
1734612670000|2024-12-19 12:51:10|113619.9|113569.9|113620|113570|113624.5|113574.5|113618.7|113568.7|28
1734612680000|2024-12-19 12:51:20|113620.4|113570.4|113623.2|113573.2|113623.2|113573.2|113620|113570|19
1734612690000|2024-12-19 12:51:30|113623.4|113573.4|113624.3|113574.3|113627.6|113577.6|113623.1|113573.1|31
1734612700000|2024-12-19 12:51:40|113626.1|113576.1|113597.2|113547.2|113627.7|113577.7|113596.9|113546.9|37
1734612710000|2024-12-19 12:51:50|113597.6|113547.6|113591.3|113541.3|113598.7|113548.7|113590.8|113540.8|22
1734612720000|2024-12-19 12:52:00|113590|113540|113597.8|113547.8|113604.6|113554.6|113586.1|113536.1|42
1734612730000|2024-12-19 12:52:10|113598|113548|113598.2|113548.2|113601.8|113551.8|113594.9|113544.9|15
1734612740000|2024-12-19 12:52:20|113599|113549|113600.6|113550.6|113605.3|113555.3|113599|113549|27
1734612750000|2024-12-19 12:52:30|113595.4|113545.4|113605.4|113555.4|113605.4|113555.4|113591|113541|24
1734612760000|2024-12-19 12:52:40|113606.2|113556.2|113608.3|113558.3|113609.7|113559.7|113605.4|113555.4|22
1734612770000|2024-12-19 12:52:50|113607.5|113557.5|113627.5|113577.5|113630|113580|113607.5|113557.5|30
1734612780000|2024-12-19 12:53:00|113630.4|113580.4|113641.8|113591.8|113641.8|113591.8|113627.3|113577.3|35
1734612790000|2024-12-19 12:53:10|113645|113595|113658.1|113608.1|113661.6|113611.6|113645|113595|36
1734612800000|2024-12-19 12:53:20|113658|113608|113669.3|113619.3|113669.3|113619.3|113653.6|113603.6|33
1734612810000|2024-12-19 12:53:30|113668.2|113618.2|113666|113616|113668.3|113618.3|113655.3|113605.3|36
1734612820000|2024-12-19 12:53:40|113665.7|113615.7|113678.3|113628.3|113678.3|113628.3|113665.7|113615.7|19
1734612830000|2024-12-19 12:53:50|113677.5|113627.5|113669.8|113619.8|113680.2|113630.2|113669.8|113619.8|24
1734612840000|2024-12-19 12:54:00|113669|113619|113680.5|113630.5|113680.5|113630.5|113662.3|113612.3|52
1734612850000|2024-12-19 12:54:10|113679.5|113629.5|113696.3|113646.3|113696.3|113646.3|113679.5|113629.5|39
1734612860000|2024-12-19 12:54:20|113695|113645|113706.5|113656.5|113706.5|113656.5|113687|113637|49
1734612870000|2024-12-19 12:54:30|113708.1|113658.1|113691.5|113641.5|113708.1|113658.1|113684|113634|50
1734612880000|2024-12-19 12:54:40|113691.1|113641.1|113709.6|113659.6|113710.6|113660.6|113691.1|113641.1|41
1734612890000|2024-12-19 12:54:50|113711.2|113661.2|113696.8|113646.8|113713.8|113663.8|113696.8|113646.8|42
1734612900000|2024-12-19 12:55:00|113695|113645|113700.6|113650.6|113721.1|113671.1|113694.7|113644.7|52
1734612910000|2024-12-19 12:55:10|113702.6|113652.6|113747|113697|113747|113697|113702.6|113652.6|49
1734612920000|2024-12-19 12:55:20|113749.6|113699.6|113753.8|113703.8|113754.9|113704.9|113739.9|113689.9|52
1734612930000|2024-12-19 12:55:30|113754.6|113704.6|113769.5|113719.5|113770.6|113720.6|113743.9|113693.9|42
1734612940000|2024-12-19 12:55:40|113770.6|113720.6|113767.2|113717.2|113771.5|113721.5|113759.3|113709.3|22
1734612950000|2024-12-19 12:55:50|113765.7|113715.7|113755.3|113705.3|113765.7|113715.7|113748.4|113698.4|36
1734612960000|2024-12-19 12:56:00|113752.8|113702.8|113734.9|113684.9|113754|113704|113731.5|113681.5|45
1734612970000|2024-12-19 12:56:10|113735.2|113685.2|113742.8|113692.8|113752.1|113702.1|113734.7|113684.7|39
1734612980000|2024-12-19 12:56:20|113740.3|113690.3|113732.2|113682.2|113745.1|113695.1|113726.8|113676.8|32
1734612990000|2024-12-19 12:56:30|113732.3|113682.3|113751.3|113701.3|113765.2|113715.2|113732.3|113682.3|50
1734613000000|2024-12-19 12:56:40|113752.4|113702.4|113754.2|113704.2|113764.1|113714.1|113748.7|113698.7|50
1734613010000|2024-12-19 12:56:50|113756|113706|113748.7|113698.7|113756|113706|113741.7|113691.7|26
1734613020000|2024-12-19 12:57:00|113749.1|113699.1|113745.2|113695.2|113754.2|113704.2|113744|113694|34
1734613030000|2024-12-19 12:57:10|113744.9|113694.9|113753.3|113703.3|113755.9|113705.9|113733.4|113683.4|45
1734613040000|2024-12-19 12:57:20|113752.2|113702.2|113749.5|113699.5|113755.4|113705.4|113746.4|113696.4|49
1734613050000|2024-12-19 12:57:30|113747.6|113697.6|113749.2|113699.2|113751.5|113701.5|113740.9|113690.9|35
1734613060000|2024-12-19 12:57:40|113747.8|113697.8|113747.6|113697.6|113748.4|113698.4|113742.1|113692.1|27
1734613070000|2024-12-19 12:57:50|113746.1|113696.1|113753.9|113703.9|113770|113720|113746.1|113696.1|25
1734613080000|2024-12-19 12:58:00|113754.8|113704.8|113763|113713|113765.2|113715.2|113750.7|113700.7|43
1734613090000|2024-12-19 12:58:10|113763.1|113713.1|113761.4|113711.4|113766.8|113716.8|113754|113704|36
1734613100000|2024-12-19 12:58:20|113763.3|113713.3|113764.9|113714.9|113767.8|113717.8|113760.2|113710.2|27
1734613110000|2024-12-19 12:58:30|113765.8|113715.8|113754.9|113704.9|113769.2|113719.2|113751.7|113701.7|32
1734613120000|2024-12-19 12:58:40|113755.7|113705.7|113738.3|113688.3|113757.6|113707.6|113737.9|113687.9|17
1734613130000|2024-12-19 12:58:50|113739.3|113689.3|113762.3|113712.3|113762.6|113712.6|113739.3|113689.3|37
1734613140000|2024-12-19 12:59:00|113761.9|113711.9|113752.5|113702.5|113762.7|113712.7|113745.7|113695.7|29
1734613150000|2024-12-19 12:59:10|113754.1|113704.1|113749.7|113699.7|113760.2|113710.2|113749.7|113699.7|25
1734613160000|2024-12-19 12:59:20|113748.9|113698.9|113737.8|113687.8|113748.9|113698.9|113735.3|113685.3|24
1734613170000|2024-12-19 12:59:30|113739|113689|113761.8|113711.8|113761.9|113711.9|113736.8|113686.8|35
1734613180000|2024-12-19 12:59:40|113760.7|113710.7|113743.7|113693.7|113762.8|113712.8|113742.5|113692.5|24
1734613190000|2024-12-19 12:59:50|113744.6|113694.6|113744.3|113694.3|113745.1|113695.1|113731.6|113681.6|34
1734613200000|2024-12-19 13:00:00|113745.1|113695.1|113766.2|113716.2|113770.1|113720.1|113744.9|113694.9|41
1734613210000|2024-12-19 13:00:10|113765.2|113715.2|113751|113701|113765.2|113715.2|113749.6|113699.6|42
1734613220000|2024-12-19 13:00:20|113750.9|113700.9|113732.2|113682.2|113750.9|113700.9|113732.2|113682.2|41
1734613230000|2024-12-19 13:00:30|113729.9|113679.9|113741.2|113691.2|113741.2|113691.2|113722.3|113672.3|34
1734613240000|2024-12-19 13:00:40|113741.1|113691.1|113718.4|113668.4|113741.1|113691.1|113715.6|113665.6|23
1734613250000|2024-12-19 13:00:50|113713.9|113663.9|113709.5|113659.5|113713.9|113663.9|113709.1|113659.1|12
1734613260000|2024-12-19 13:01:00|113708.6|113658.6|113682.2|113632.2|113717.9|113667.9|113682.2|113632.2|27
1734613270000|2024-12-19 13:01:10|113680.2|113630.2|113686|113636|113688.4|113638.4|113676.6|113626.6|38
1734613280000|2024-12-19 13:01:20|113685|113635|113687.4|113637.4|113696.5|113646.5|113685|113635|31
1734613290000|2024-12-19 13:01:30|113686.2|113636.2|113662.6|113612.6|113689.1|113639.1|113662.6|113612.6|41
1734613300000|2024-12-19 13:01:40|113662.8|113612.8|113662.7|113612.7|113674.5|113624.5|113662.7|113612.7|39
1734613310000|2024-12-19 13:01:50|113663.7|113613.7|113669|113619|113673.5|113623.5|113663.7|113613.7|39
1734613320000|2024-12-19 13:02:00|113675.9|113625.9|113669.4|113619.4|113679.4|113629.4|113659.8|113609.8|42
1734613330000|2024-12-19 13:02:10|113668.5|113618.5|113665.4|113615.4|113669.1|113619.1|113659.1|113609.1|24
1734613340000|2024-12-19 13:02:20|113665.8|113615.8|113647.2|113597.2|113666.6|113616.6|113642.7|113592.7|23
1734613350000|2024-12-19 13:02:30|113646.6|113596.6|113648.4|113598.4|113660.6|113610.6|113646.6|113596.6|28
1734613360000|2024-12-19 13:02:40|113651.2|113601.2|113658.4|113608.4|113661.5|113611.5|113646.7|113596.7|41
1734613370000|2024-12-19 13:02:50|113663.5|113613.5|113668.8|113618.8|113674.8|113624.8|113663.5|113613.5|44
1734613380000|2024-12-19 13:03:00|113671.7|113621.7|113687.5|113637.5|113687.7|113637.7|113664.4|113614.4|36
1734613390000|2024-12-19 13:03:10|113687.2|113637.2|113694.8|113644.8|113694.8|113644.8|113682.7|113632.7|34
1734613400000|2024-12-19 13:03:20|113697.6|113647.6|113690.6|113640.6|113699.2|113649.2|113684.7|113634.7|30
1734613410000|2024-12-19 13:03:30|113688.1|113638.1|113691.8|113641.8|113702.2|113652.2|113688.1|113638.1|41
1734613420000|2024-12-19 13:03:40|113692.2|113642.2|113725|113675|113729|113679|113687.2|113637.2|39
1734613430000|2024-12-19 13:03:50|113726|113676|113698|113648|113729.3|113679.3|113692.2|113642.2|42
1734613440000|2024-12-19 13:04:00|113698.3|113648.3|113705.6|113655.6|113707.3|113657.3|113684.5|113634.5|32
1734613450000|2024-12-19 13:04:10|113704.5|113654.5|113716.5|113666.5|113717.4|113667.4|113702.9|113652.9|28
1734613460000|2024-12-19 13:04:20|113714.3|113664.3|113724.5|113674.5|113725|113675|113714.3|113664.3|26
1734613470000|2024-12-19 13:04:30|113724|113674|113716.2|113666.2|113725.8|113675.8|113708.4|113658.4|25
1734613480000|2024-12-19 13:04:40|113718.6|113668.6|113710.5|113660.5|113720.8|113670.8|113709.8|113659.8|27
1734613490000|2024-12-19 13:04:50|113712.1|113662.1|113722.6|113672.6|113738.8|113688.8|113712.1|113662.1|48
1734613500000|2024-12-19 13:05:00|113721.7|113671.7|113730.5|113680.5|113738.6|113688.6|113719.1|113669.1|47
1734613510000|2024-12-19 13:05:10|113727.7|113677.7|113732.4|113682.4|113736.5|113686.5|113723.3|113673.3|49
1734613520000|2024-12-19 13:05:20|113733.5|113683.5|113722.6|113672.6|113733.5|113683.5|113721.6|113671.6|50
1734613530000|2024-12-19 13:05:30|113725|113675|113725|113675|113729.9|113679.9|113721.1|113671.1|44
1734613540000|2024-12-19 13:05:40|113724|113674|113717.9|113667.9|113724.9|113674.9|113714.1|113664.1|47
1734613550000|2024-12-19 13:05:50|113718.3|113668.3|113719.5|113669.5|113719.7|113669.7|113714.8|113664.8|33
1734613560000|2024-12-19 13:06:00|113717.1|113667.1|113719.5|113669.5|113724.1|113674.1|113714.9|113664.9|34
1734613570000|2024-12-19 13:06:10|113716.4|113666.4|113714.1|113664.1|113719.6|113669.6|113710.4|113660.4|39
1734613580000|2024-12-19 13:06:20|113716.4|113666.4|113706.9|113656.9|113722.2|113672.2|113706.9|113656.9|33
1734613590000|2024-12-19 13:06:30|113706.8|113656.8|113719.8|113669.8|113719.9|113669.9|113706.8|113656.8|33
1734613600000|2024-12-19 13:06:40|113720.7|113670.7|113728.5|113678.5|113728.7|113678.7|113717.2|113667.2|41
1734613610000|2024-12-19 13:06:50|113729.5|113679.5|113708.7|113658.7|113729.6|113679.6|113708.7|113658.7|23
1734613620000|2024-12-19 13:07:00|113706.6|113656.6|113704.5|113654.5|113714.1|113664.1|113703.1|113653.1|43
1734613630000|2024-12-19 13:07:10|113704.6|113654.6|113707.7|113657.7|113707.7|113657.7|113701.8|113651.8|28
1734613640000|2024-12-19 13:07:20|113708.7|113658.7|113696.9|113646.9|113710.5|113660.5|113696.9|113646.9|15
1734613650000|2024-12-19 13:07:30|113694.8|113644.8|113704.2|113654.2|113704.2|113654.2|113685.3|113635.3|33
1734613660000|2024-12-19 13:07:40|113703.3|113653.3|113707.5|113657.5|113707.5|113657.5|113691.8|113641.8|43
1734613670000|2024-12-19 13:07:50|113706.4|113656.4|113710.7|113660.7|113713.8|113663.8|113700|113650|35
1734613680000|2024-12-19 13:08:00|113700.7|113650.7|113693.5|113643.5|113706.9|113656.9|113692.1|113642.1|21
1734613690000|2024-12-19 13:08:10|113693.4|113643.4|113687.2|113637.2|113697.9|113647.9|113685.1|113635.1|32
1734613700000|2024-12-19 13:08:20|113687.9|113637.9|113691.6|113641.6|113692.7|113642.7|113684.7|113634.7|31
1734613710000|2024-12-19 13:08:30|113691.2|113641.2|113699.1|113649.1|113704.2|113654.2|113690.3|113640.3|31
1734613720000|2024-12-19 13:08:40|113699.5|113649.5|113699|113649|113703.4|113653.4|113693.1|113643.1|35
1734613730000|2024-12-19 13:08:50|113697.7|113647.7|113691.8|113641.8|113697.7|113647.7|113690.3|113640.3|20
1734613740000|2024-12-19 13:09:00|113690.6|113640.6|113685.2|113635.2|113691.8|113641.8|113685|113635|28
1734613750000|2024-12-19 13:09:10|113685|113635|113678.8|113628.8|113685.5|113635.5|113677.6|113627.6|25
1734613760000|2024-12-19 13:09:20|113678.5|113628.5|113661.7|113611.7|113680.4|113630.4|113659.7|113609.7|27
1734613770000|2024-12-19 13:09:30|113660.5|113610.5|113657.8|113607.8|113663.7|113613.7|113657.8|113607.8|22
1734613780000|2024-12-19 13:09:40|113658.3|113608.3|113663.6|113613.6|113665.1|113615.1|113657.8|113607.8|29
1734613790000|2024-12-19 13:09:50|113664.3|113614.3|113677.5|113627.5|113685.5|113635.5|113664.3|113614.3|42
1734613800000|2024-12-19 13:10:00|113675.6|113625.6|113661.4|113611.4|113677.2|113627.2|113659|113609|35
1734613810000|2024-12-19 13:10:10|113663.6|113613.6|113659.3|113609.3|113665.3|113615.3|113659.3|113609.3|23
1734613820000|2024-12-19 13:10:20|113658.5|113608.5|113643.1|113593.1|113658.5|113608.5|113641.6|113591.6|21
1734613830000|2024-12-19 13:10:30|113644.3|113594.3|113637.5|113587.5|113645.1|113595.1|113637.5|113587.5|26
1734613840000|2024-12-19 13:10:40|113638.3|113588.3|113634.2|113584.2|113643.6|113593.6|113634.2|113584.2|25
1734613850000|2024-12-19 13:10:50|113633.3|113583.3|113622.7|113572.7|113635.4|113585.4|113619.4|113569.4|24
1734613860000|2024-12-19 13:11:00|113622.8|113572.8|113618.6|113568.6|113628.5|113578.5|113610|113560|25
1734613870000|2024-12-19 13:11:10|113618.8|113568.8|113618.4|113568.4|113621.6|113571.6|113617.9|113567.9|20
1734613880000|2024-12-19 13:11:20|113617.8|113567.8|113656.4|113606.4|113656.4|113606.4|113617.8|113567.8|31
1734613890000|2024-12-19 13:11:30|113655.1|113605.1|113639|113589|113659.4|113609.4|113639|113589|23
1734613900000|2024-12-19 13:11:40|113639.2|113589.2|113618.6|113568.6|113639.2|113589.2|113618.6|113568.6|24
1734613910000|2024-12-19 13:11:50|113618.5|113568.5|113617.6|113567.6|113619.1|113569.1|113617.2|113567.2|11
1734613920000|2024-12-19 13:12:00|113616.3|113566.3|113629.5|113579.5|113629.5|113579.5|113611.9|113561.9|21
1734613930000|2024-12-19 13:12:10|113629.3|113579.3|113630.8|113580.8|113631.3|113581.3|113628.5|113578.5|17
1734613940000|2024-12-19 13:12:20|113630.7|113580.7|113629.4|113579.4|113636.1|113586.1|113628.5|113578.5|16
1734613950000|2024-12-19 13:12:30|113629.8|113579.8|113621.9|113571.9|113629.8|113579.8|113621.9|113571.9|17
1734613960000|2024-12-19 13:12:40|113621.2|113571.2|113610.6|113560.6|113621.2|113571.2|113610.6|113560.6|17
1734613970000|2024-12-19 13:12:50|113610.1|113560.1|113590.3|113540.3|113610.1|113560.1|113589.8|113539.8|34
1734613980000|2024-12-19 13:13:00|113588.6|113538.6|113590.3|113540.3|113593.4|113543.4|113583.5|113533.5|25
1734613990000|2024-12-19 13:13:10|113590.9|113540.9|113587.8|113537.8|113596|113546|113587|113537|20
1734614000000|2024-12-19 13:13:20|113589.2|113539.2|113586.1|113536.1|113591.7|113541.7|113586.1|113536.1|9
1734614010000|2024-12-19 13:13:30|113586.3|113536.3|113598.3|113548.3|113599.4|113549.4|113582|113532|31
1734614020000|2024-12-19 13:13:40|113598.2|113548.2|113631.9|113581.9|113631.9|113581.9|113598.2|113548.2|36
1734614030000|2024-12-19 13:13:50|113630.4|113580.4|113621.1|113571.1|113631.5|113581.5|113619.8|113569.8|30
1734614040000|2024-12-19 13:14:00|113619.8|113569.8|113622.3|113572.3|113623.4|113573.4|113614.3|113564.3|23
1734614050000|2024-12-19 13:14:10|113623.6|113573.6|113616.8|113566.8|113626.7|113576.7|113616|113566|19
1734614060000|2024-12-19 13:14:20|113617.1|113567.1|113594.6|113544.6|113621.3|113571.3|113592|113542|40
1734614070000|2024-12-19 13:14:30|113595.9|113545.9|113589.3|113539.3|113595.9|113545.9|113589.3|113539.3|22
1734614080000|2024-12-19 13:14:40|113590.7|113540.7|113583.5|113533.5|113591.3|113541.3|113580.1|113530.1|24
1734614090000|2024-12-19 13:14:50|113586.4|113536.4|113579.3|113529.3|113586.4|113536.4|113578.9|113528.9|24
1734614100000|2024-12-19 13:15:00|113576.8|113526.8|113578.4|113528.4|113581|113531|113573.4|113523.4|26
1734614110000|2024-12-19 13:15:10|113578.6|113528.6|113571.1|113521.1|113582.3|113532.3|113562.6|113512.6|34
1734614120000|2024-12-19 13:15:20|113570.7|113520.7|113561.6|113511.6|113570.7|113520.7|113560|113510|30
1734614130000|2024-12-19 13:15:30|113560.9|113510.9|113560.6|113510.6|113565.3|113515.3|113560.3|113510.3|31
1734614140000|2024-12-19 13:15:40|113562.1|113512.1|113559.2|113509.2|113566.3|113516.3|113556|113506|18
1734614150000|2024-12-19 13:15:50|113558.4|113508.4|113566.2|113516.2|113572.8|113522.8|113558.4|113508.4|24
1734614160000|2024-12-19 13:16:00|113566.4|113516.4|113564.4|113514.4|113566.4|113516.4|113560.6|113510.6|19
1734614170000|2024-12-19 13:16:10|113565.3|113515.3|113564.2|113514.2|113565.3|113515.3|113563.3|113513.3|14
1734614180000|2024-12-19 13:16:20|113565.6|113515.6|113572.6|113522.6|113572.6|113522.6|113565.6|113515.6|9
1734614190000|2024-12-19 13:16:30|113574.4|113524.4|113579.7|113529.7|113585.5|113535.5|113574.4|113524.4|23
1734614200000|2024-12-19 13:16:40|113581.2|113531.2|113568.5|113518.5|113581.2|113531.2|113565.8|113515.8|29
1734614210000|2024-12-19 13:16:50|113568.7|113518.7|113556.5|113506.5|113573.3|113523.3|113556.5|113506.5|23
1734614220000|2024-12-19 13:17:00|113557.3|113507.3|113554.6|113504.6|113561.3|113511.3|113551.2|113501.2|42
1734614230000|2024-12-19 13:17:10|113555.7|113505.7|113549.6|113499.6|113558.5|113508.5|113544.1|113494.1|24
1734614240000|2024-12-19 13:17:20|113551.6|113501.6|113553.6|113503.6|113559.6|113509.6|113546.2|113496.2|36
1734614250000|2024-12-19 13:17:30|113553.5|113503.5|113555|113505|113555|113505|113540.1|113490.1|39
1734614260000|2024-12-19 13:17:40|113553.5|113503.5|113552.9|113502.9|113557|113507|113548.4|113498.4|37
1734614270000|2024-12-19 13:17:50|113553.3|113503.3|113552.1|113502.1|113553.9|113503.9|113545.7|113495.7|23
1734614280000|2024-12-19 13:18:00|113552.6|113502.6|113550.7|113500.7|113559.3|113509.3|113549.7|113499.7|33
1734614290000|2024-12-19 13:18:10|113550.6|113500.6|113544.3|113494.3|113557.2|113507.2|113542.5|113492.5|27
1734614300000|2024-12-19 13:18:20|113545.8|113495.8|113537.3|113487.3|113551.6|113501.6|113535.3|113485.3|35
1734614310000|2024-12-19 13:18:30|113536.8|113486.8|113530.8|113480.8|113542.2|113492.2|113528.4|113478.4|41
1734614320000|2024-12-19 13:18:40|113531.5|113481.5|113529.7|113479.7|113531.5|113481.5|113524.9|113474.9|33
1734614330000|2024-12-19 13:18:50|113529.2|113479.2|113525.4|113475.4|113530.6|113480.6|113525.4|113475.4|26
1734614340000|2024-12-19 13:19:00|113524.8|113474.8|113522.2|113472.2|113534.1|113484.1|113520.5|113470.5|34
1734614350000|2024-12-19 13:19:10|113523.7|113473.7|113531.8|113481.8|113544.4|113494.4|113523.7|113473.7|34
1734614360000|2024-12-19 13:19:20|113532.7|113482.7|113531.4|113481.4|113533.4|113483.4|113526.5|113476.5|14
1734614370000|2024-12-19 13:19:30|113529.1|113479.1|113510.8|113460.8|113529.1|113479.1|113509.4|113459.4|34
1734614380000|2024-12-19 13:19:40|113511.5|113461.5|113511.5|113461.5|113514.9|113464.9|113510.8|113460.8|16
1734614390000|2024-12-19 13:19:50|113511.4|113461.4|113510.9|113460.9|113517.1|113467.1|113510.6|113460.6|33
1734614400000|2024-12-19 13:20:00|113511.4|113461.4|113543.4|113493.4|113547.1|113497.1|113511.4|113461.4|36
1734614410000|2024-12-19 13:20:10|113542.9|113492.9|113553.6|113503.6|113555.1|113505.1|113541.5|113491.5|26
1734614420000|2024-12-19 13:20:20|113554.6|113504.6|113541.4|113491.4|113556.6|113506.6|113538.4|113488.4|24
1734614430000|2024-12-19 13:20:30|113540.7|113490.7|113517|113467|113540.9|113490.9|113517|113467|31
1734614440000|2024-12-19 13:20:40|113515.6|113465.6|113512.7|113462.7|113518.7|113468.7|113506.1|113456.1|37
1734614450000|2024-12-19 13:20:50|113514.8|113464.8|113515.8|113465.8|113517.3|113467.3|113512.6|113462.6|20
1734614460000|2024-12-19 13:21:00|113516.7|113466.7|113516|113466|113520.5|113470.5|113514.1|113464.1|25
1734614470000|2024-12-19 13:21:10|113514.3|113464.3|113508|113458|113516.5|113466.5|113506.3|113456.3|22
1734614480000|2024-12-19 13:21:20|113500.6|113450.6|113498.8|113448.8|113503.1|113453.1|113489.1|113439.1|29
1734614490000|2024-12-19 13:21:30|113498.5|113448.5|113501.2|113451.2|113514.8|113464.8|113496.2|113446.2|30
1734614500000|2024-12-19 13:21:40|113502.6|113452.6|113514.5|113464.5|113514.5|113464.5|113494|113444|32
1734614510000|2024-12-19 13:21:50|113509.6|113459.6|113502.2|113452.2|113513.9|113463.9|113498.2|113448.2|39
1734614520000|2024-12-19 13:22:00|113504|113454|113485.5|113435.5|113504|113454|113485.5|113435.5|39
1734614530000|2024-12-19 13:22:10|113489.5|113439.5|113497.6|113447.6|113500.3|113450.3|113489.5|113439.5|25
1734614540000|2024-12-19 13:22:20|113499|113449|113499.5|113449.5|113501.9|113451.9|113491.2|113441.2|31
1734614550000|2024-12-19 13:22:30|113498.6|113448.6|113500|113450|113501|113451|113489.3|113439.3|25
1734614560000|2024-12-19 13:22:40|113499.4|113449.4|113498.2|113448.2|113505|113455|113494.7|113444.7|24
1734614570000|2024-12-19 13:22:50|113498.6|113448.6|113493.1|113443.1|113501.2|113451.2|113490.7|113440.7|35
1734614580000|2024-12-19 13:23:00|113496.9|113446.9|113505.4|113455.4|113505.4|113455.4|113491.9|113441.9|25
1734614590000|2024-12-19 13:23:10|113508.4|113458.4|113512.4|113462.4|113512.4|113462.4|113505.3|113455.3|27
1734614600000|2024-12-19 13:23:20|113511.8|113461.8|113513.2|113463.2|113516.8|113466.8|113508.9|113458.9|26
1734614610000|2024-12-19 13:23:30|113514.6|113464.6|113518|113468|113519.3|113469.3|113504|113454|31
1734614620000|2024-12-19 13:23:40|113519.3|113469.3|113520.8|113470.8|113523.7|113473.7|113519.3|113469.3|25
1734614630000|2024-12-19 13:23:50|113521.6|113471.6|113518|113468|113527.7|113477.7|113516.1|113466.1|18
1734614640000|2024-12-19 13:24:00|113516.8|113466.8|113492|113442|113516.8|113466.8|113490.8|113440.8|29
1734614650000|2024-12-19 13:24:10|113491.7|113441.7|113500.1|113450.1|113505.9|113455.9|113491.5|113441.5|37
1734614660000|2024-12-19 13:24:20|113497.4|113447.4|113498.6|113448.6|113502.5|113452.5|113486.8|113436.8|21
1734614670000|2024-12-19 13:24:30|113498.8|113448.8|113498.9|113448.9|113500.4|113450.4|113490.9|113440.9|25
1734614680000|2024-12-19 13:24:40|113498.3|113448.3|113491.4|113441.4|113498.9|113448.9|113491.1|113441.1|23
1734614690000|2024-12-19 13:24:50|113491.9|113441.9|113491.6|113441.6|113497|113447|113489.7|113439.7|30
1734614700000|2024-12-19 13:25:00|113490.7|113440.7|113486.9|113436.9|113492.9|113442.9|113483.3|113433.3|28
1734614710000|2024-12-19 13:25:10|113487.4|113437.4|113463.2|113413.2|113489.7|113439.7|113459.7|113409.7|23
1734614720000|2024-12-19 13:25:20|113462.4|113412.4|113456.7|113406.7|113467.9|113417.9|113456.7|113406.7|37
1734614730000|2024-12-19 13:25:30|113456.4|113406.4|113457.7|113407.7|113459.7|113409.7|113452.2|113402.2|36
1734614740000|2024-12-19 13:25:40|113457.6|113407.6|113460.3|113410.3|113463.6|113413.6|113457.6|113407.6|21
1734614750000|2024-12-19 13:25:50|113460.1|113410.1|113483.2|113433.2|113483.2|113433.2|113456.3|113406.3|36
1734614760000|2024-12-19 13:26:00|113482.4|113432.4|113488.7|113438.7|113490.7|113440.7|113475.7|113425.7|39
1734614770000|2024-12-19 13:26:10|113491.2|113441.2|113476.9|113426.9|113492.5|113442.5|113476.9|113426.9|43
1734614780000|2024-12-19 13:26:20|113478.4|113428.4|113458.8|113408.8|113482.9|113432.9|113456.8|113406.8|56
1734614790000|2024-12-19 13:26:30|113457.4|113407.4|113459.5|113409.5|113461.4|113411.4|113454.8|113404.8|44
1734614800000|2024-12-19 13:26:40|113459.7|113409.7|113453.9|113403.9|113462.7|113412.7|113451.6|113401.6|31
1734614810000|2024-12-19 13:26:50|113455.5|113405.5|113454.5|113404.5|113458.6|113408.6|113452.4|113402.4|42
1734614820000|2024-12-19 13:27:00|113454.1|113404.1|113452.6|113402.6|113456.6|113406.6|113449.9|113399.9|40
1734614830000|2024-12-19 13:27:10|113453.9|113403.9|113455.1|113405.1|113459.9|113409.9|113451.7|113401.7|36
1734614840000|2024-12-19 13:27:20|113455.8|113405.8|113450.2|113400.2|113469.6|113419.6|113444.4|113394.4|48
1734614850000|2024-12-19 13:27:30|113451.1|113401.1|113468|113418|113468|113418|113448.6|113398.6|42
1734614860000|2024-12-19 13:27:40|113467.5|113417.5|113468.4|113418.4|113468.9|113418.9|113459.2|113409.2|45
1734614870000|2024-12-19 13:27:50|113466.8|113416.8|113474.8|113424.8|113481.4|113431.4|113466.8|113416.8|34
1734614880000|2024-12-19 13:28:00|113476|113426|113482.5|113432.5|113488.7|113438.7|113476|113426|36
1734614890000|2024-12-19 13:28:10|113482.6|113432.6|113479.7|113429.7|113483.6|113433.6|113477.4|113427.4|18
1734614900000|2024-12-19 13:28:20|113481|113431|113495|113445|113496.2|113446.2|113479.4|113429.4|20
1734614910000|2024-12-19 13:28:30|113493|113443|113497.2|113447.2|113499.7|113449.7|113492.6|113442.6|25
1734614920000|2024-12-19 13:28:40|113497.5|113447.5|113497.2|113447.2|113497.9|113447.9|113494.8|113444.8|15
1734614930000|2024-12-19 13:28:50|113497.9|113447.9|113492.3|113442.3|113499.8|113449.8|113489.9|113439.9|40
1734614940000|2024-12-19 13:29:00|113491.5|113441.5|113482.5|113432.5|113491.5|113441.5|113482.5|113432.5|30
1734614950000|2024-12-19 13:29:10|113487.1|113437.1|113478|113428|113487.1|113437.1|113478|113428|28
1734614960000|2024-12-19 13:29:20|113476.7|113426.7|113468.3|113418.3|113485.9|113435.9|113468.3|113418.3|40
1734614970000|2024-12-19 13:29:30|113469.4|113419.4|113470.4|113420.4|113485.9|113435.9|113469.4|113419.4|41
1734614980000|2024-12-19 13:29:40|113473.4|113423.4|113504.9|113400.5|113504.9|113439.4|113468.9|113379.9|33
1734614990000|2024-12-19 13:29:50|113505.6|113348.1|113487.3|113287.3|113583.2|113383.2|113487.3|113287.3|22
1734615000000|2024-12-19 13:30:00|113514|113314|113607|113407|113607|113407|113477.6|113277.6|28
1734615010000|2024-12-19 13:30:10|113610.9|113410.9|113635.4|113435.4|113698.3|113498.3|113586|113386|63
1734615020000|2024-12-19 13:30:20|113642.7|113442.7|113607.7|113447.4|113644.2|113448.4|113552.5|113376.7|49
1734615030000|2024-12-19 13:30:30|113612.3|113451.5|113563.8|113444.2|113612.3|113454|113554|113430.6|47
1734615040000|2024-12-19 13:30:40|113563.7|113445.1|113552|113442.8|113582.1|113455.7|113552|113433.7|31
1734615050000|2024-12-19 13:30:50|113554.2|113443.8|113576.5|113468.6|113624.4|113504.3|113547.1|113443.8|38
1734615060000|2024-12-19 13:31:00|113571.5|113471.7|113547.1|113449|113572.8|113484.6|113534.6|113449|33
1734615070000|2024-12-19 13:31:10|113545.8|113444.3|113509.6|113459.6|113545.8|113459.9|113509.6|113425.6|25
1734615080000|2024-12-19 13:31:20|113508.4|113458.4|113528.9|113478.9|113542.7|113479.5|113508.4|113432|42
1734615090000|2024-12-19 13:31:30|113529.9|113479.9|113504.6|113454.6|113529.9|113479.9|113504.6|113454.6|42
1734615100000|2024-12-19 13:31:40|113501|113451|113518.2|113468.2|113569.5|113483|113498.2|113428.6|31
1734615110000|2024-12-19 13:31:50|113523.4|113473.4|113519.5|113469.5|113523.4|113473.4|113513.3|113463.3|24
1734615120000|2024-12-19 13:32:00|113522.1|113472.1|113495.1|113445.1|113522.3|113472.3|113492.9|113442.9|31
1734615130000|2024-12-19 13:32:10|113496.1|113446.1|113488.1|113438.1|113496.1|113446.1|113482.7|113432.7|25
1734615140000|2024-12-19 13:32:20|113486.8|113436.8|113546.4|113428.9|113555|113476.5|113486.7|113428.9|34
1734615150000|2024-12-19 13:32:30|113548.1|113440.7|113505.2|113455.2|113548.1|113462.8|113489.8|113425.8|51
1734615160000|2024-12-19 13:32:40|113504.7|113454.7|113509.3|113459.3|113546.3|113467.1|113493.8|113431.3|48
1734615170000|2024-12-19 13:32:50|113507|113457|113506.3|113456.3|113512.4|113462.4|113501.1|113451.1|40
1734615180000|2024-12-19 13:33:00|113507|113457|113555.5|113452.4|113557.4|113492.5|113503.7|113445.6|47
1734615190000|2024-12-19 13:33:10|113554.2|113451.5|113542.7|113492.7|113556.1|113496|113517.3|113451.5|47
1734615200000|2024-12-19 13:33:20|113542|113492|113578.8|113528.8|113588.1|113542.7|113542|113492|56
1734615210000|2024-12-19 13:33:30|113580|113530|113572.9|113522.9|113582.6|113544.9|113561.4|113515.3|47
1734615220000|2024-12-19 13:33:40|113576.2|113526.2|113553.8|113503.8|113579.4|113529.4|113551.4|113501.4|44
1734615230000|2024-12-19 13:33:50|113552.7|113502.7|113552.3|113502.3|113562.4|113512.4|113541.1|113491.1|50
1734615240000|2024-12-19 13:34:00|113557.4|113507.4|113554.1|113504.1|113557.4|113507.4|113547.3|113497.3|23
1734615250000|2024-12-19 13:34:10|113554.2|113504.2|113561.7|113511.7|113565.7|113515.7|113553.8|113503.8|33
1734615260000|2024-12-19 13:34:20|113561.6|113511.6|113568.2|113518.2|113574.5|113524.5|113558.9|113508.9|37
1734615270000|2024-12-19 13:34:30|113567.4|113517.4|113550.7|113500.7|113569.9|113519.9|113534.2|113484.2|43
1734615280000|2024-12-19 13:34:40|113551.3|113501.3|113545.3|113495.3|113559.9|113509.9|113540.4|113490.4|38
1734615290000|2024-12-19 13:34:50|113545.6|113495.6|113552.9|113502.9|113552.9|113502.9|113545.6|113495.6|31
1734615300000|2024-12-19 13:35:00|113553.6|113503.6|113561.3|113511.3|113569.9|113519.9|113552.9|113502.9|48
1734615310000|2024-12-19 13:35:10|113561.8|113511.8|113577.7|113527.7|113581.9|113531.9|113561.8|113511.8|33
1734615320000|2024-12-19 13:35:20|113579.2|113529.2|113558.4|113508.4|113579.2|113529.2|113550.2|113500.2|41
1734615330000|2024-12-19 13:35:30|113557|113507|113584|113534|113587|113537|113555.7|113505.7|34
1734615340000|2024-12-19 13:35:40|113584.8|113534.8|113584.4|113534.4|113587.9|113537.9|113581.5|113531.5|24
1734615350000|2024-12-19 13:35:50|113586.7|113536.7|113592.1|113542.1|113599.5|113549.5|113583.4|113533.4|35
1734615360000|2024-12-19 13:36:00|113591.8|113541.8|113594.6|113544.6|113599.3|113549.3|113590.1|113540.1|35
1734615370000|2024-12-19 13:36:10|113593.3|113543.3|113589.1|113539.1|113603.5|113553.5|113587.5|113537.5|48
1734615380000|2024-12-19 13:36:20|113587.4|113537.4|113558|113508|113587.4|113537.4|113556.5|113506.5|50
1734615390000|2024-12-19 13:36:30|113559.4|113509.4|113557.8|113507.8|113561.5|113511.5|113552.2|113502.2|28
1734615400000|2024-12-19 13:36:40|113557.5|113507.5|113515.5|113465.5|113557.5|113507.5|113508|113458|39
1734615410000|2024-12-19 13:36:50|113520.4|113470.4|113522.2|113472.2|113522.2|113472.2|113500.1|113450.1|42
1734615420000|2024-12-19 13:37:00|113518|113468|113516|113466|113518.7|113468.7|113495.8|113445.8|35
1734615430000|2024-12-19 13:37:10|113523.7|113473.7|113533|113483|113537.6|113487.6|113522.5|113472.5|38
1734615440000|2024-12-19 13:37:20|113533.4|113483.4|113526.3|113476.3|113536.4|113486.4|113518.7|113468.7|37
1734615450000|2024-12-19 13:37:30|113525.8|113475.8|113538.5|113488.5|113540.8|113490.8|113525.8|113475.8|34
1734615460000|2024-12-19 13:37:40|113537.4|113487.4|113516.1|113466.1|113539|113489|113515.6|113465.6|42
1734615470000|2024-12-19 13:37:50|113518.4|113468.4|113525.3|113475.3|113532.5|113482.5|113518.4|113468.4|31
1734615480000|2024-12-19 13:38:00|113524|113474|113538.9|113488.9|113540.3|113490.3|113518.4|113468.4|29
1734615490000|2024-12-19 13:38:10|113539.6|113489.6|113538.7|113488.7|113542.2|113492.2|113537|113487|31
1734615500000|2024-12-19 13:38:20|113541|113491|113545.4|113495.4|113545.8|113495.8|113531.2|113481.2|34
1734615510000|2024-12-19 13:38:30|113544|113494|113525|113475|113544|113494|113518.7|113468.7|36
1734615520000|2024-12-19 13:38:40|113525.7|113475.7|113522.7|113472.7|113534.5|113484.5|113518.5|113468.5|45
1734615530000|2024-12-19 13:38:50|113524.3|113474.3|113518.5|113468.5|113525.6|113475.6|113513.4|113463.4|29
1734615540000|2024-12-19 13:39:00|113518|113468|113491.5|113441.5|113518|113468|113489.4|113439.4|34
1734615550000|2024-12-19 13:39:10|113491.3|113441.3|113487.6|113437.6|113497|113447|113486.4|113436.4|22
1734615560000|2024-12-19 13:39:20|113487.5|113437.5|113495.9|113445.9|113499.2|113449.2|113485.7|113435.7|22
1734615570000|2024-12-19 13:39:30|113496.9|113446.9|113497.7|113447.7|113498.4|113448.4|113492.7|113442.7|22
1734615580000|2024-12-19 13:39:40|113496.7|113446.7|113497.5|113447.5|113498.6|113448.6|113494.5|113444.5|23
1734615590000|2024-12-19 13:39:50|113496.7|113446.7|113462.3|113412.3|113496.7|113446.7|113461|113411|42
1734615600000|2024-12-19 13:40:00|113462.1|113412.1|113435.3|113385.3|113462.3|113412.3|113435.3|113385.3|36
1734615610000|2024-12-19 13:40:10|113435.5|113385.5|113456.9|113406.9|113458.7|113408.7|113435.1|113385.1|43
1734615620000|2024-12-19 13:40:20|113455.9|113405.9|113466.3|113416.3|113466.3|113416.3|113444.4|113394.4|34
1734615630000|2024-12-19 13:40:30|113465.8|113415.8|113455.7|113405.7|113465.8|113415.8|113450|113400|21
1734615640000|2024-12-19 13:40:40|113453.9|113403.9|113442.8|113392.8|113453.9|113403.9|113439.6|113389.6|33
1734615650000|2024-12-19 13:40:50|113442|113392|113446.7|113396.7|113459.5|113409.5|113436.2|113386.2|37
1734615660000|2024-12-19 13:41:00|113450.7|113400.7|113474|113424|113474|113424|113450.7|113400.7|35
1734615670000|2024-12-19 13:41:10|113477.5|113427.5|113482.7|113432.7|113488.6|113438.6|113474.5|113424.5|15
1734615680000|2024-12-19 13:41:20|113478.8|113428.8|113472.9|113422.9|113492|113442|113469.9|113419.9|27
1734615690000|2024-12-19 13:41:30|113472.7|113422.7|113470.2|113420.2|113472.7|113422.7|113466.9|113416.9|12
1734615700000|2024-12-19 13:41:40|113470.1|113420.1|113455.9|113405.9|113470.1|113420.1|113455.9|113405.9|20
1734615710000|2024-12-19 13:41:50|113453.5|113403.5|113477.3|113427.3|113477.3|113427.3|113446.1|113396.1|38
1734615720000|2024-12-19 13:42:00|113477.5|113427.5|113491.4|113441.4|113491.6|113441.6|113477.5|113427.5|29
1734615730000|2024-12-19 13:42:10|113491.6|113441.6|113475.3|113425.3|113493.5|113443.5|113469.1|113419.1|40
1734615740000|2024-12-19 13:42:20|113473.2|113423.2|113475.8|113425.8|113475.8|113425.8|113469.1|113419.1|32
1734615750000|2024-12-19 13:42:30|113474.6|113424.6|113474.1|113424.1|113482.5|113432.5|113467.5|113417.5|40
1734615760000|2024-12-19 13:42:40|113473.4|113423.4|113493.9|113443.9|113496.2|113446.2|113467.1|113417.1|41
1734615770000|2024-12-19 13:42:50|113492.6|113442.6|113497.5|113447.5|113497.5|113447.5|113488.7|113438.7|22
1734615780000|2024-12-19 13:43:00|113499.5|113449.5|113490.1|113440.1|113499.5|113449.5|113490|113440|20
1734615790000|2024-12-19 13:43:10|113490|113440|113500.2|113450.2|113500.2|113450.2|113489.2|113439.2|27
1734615800000|2024-12-19 13:43:20|113500.5|113450.5|113489.2|113439.2|113503.1|113453.1|113488.6|113438.6|36
1734615810000|2024-12-19 13:43:30|113490.4|113440.4|113509.1|113459.1|113509.2|113459.2|113486.1|113436.1|32
1734615820000|2024-12-19 13:43:40|113514.2|113464.2|113514.6|113464.6|113515.6|113465.6|113510.4|113460.4|29
1734615830000|2024-12-19 13:43:50|113512.9|113462.9|113509.4|113459.4|113512.9|113462.9|113504.8|113454.8|24
1734615840000|2024-12-19 13:44:00|113509.3|113459.3|113509.6|113459.6|113511.3|113461.3|113492.1|113442.1|17
1734615850000|2024-12-19 13:44:10|113511.4|113461.4|113508.1|113458.1|113511.8|113461.8|113505.6|113455.6|29
1734615860000|2024-12-19 13:44:20|113506.9|113456.9|113515.1|113465.1|113516.7|113466.7|113501|113451|40
1734615870000|2024-12-19 13:44:30|113513.7|113463.7|113529.7|113479.7|113544.1|113494.1|113513.7|113463.7|27
1734615880000|2024-12-19 13:44:40|113529.2|113479.2|113558.6|113508.6|113560.7|113510.7|113529.2|113479.2|31
1734615890000|2024-12-19 13:44:50|113558.4|113508.4|113557.9|113507.9|113560.2|113510.2|113554.1|113504.1|23
1734615900000|2024-12-19 13:45:00|113557.8|113507.8|113530.2|113480.2|113558.5|113508.5|113522.6|113472.6|33
1734615910000|2024-12-19 13:45:10|113529.6|113479.6|113526.5|113476.5|113537.4|113487.4|113521|113471|23
1734615920000|2024-12-19 13:45:20|113526.8|113476.8|113526.1|113476.1|113526.8|113476.8|113519.2|113469.2|16
1734615930000|2024-12-19 13:45:30|113526|113476|113531.4|113481.4|113537.3|113487.3|113525.4|113475.4|32
1734615940000|2024-12-19 13:45:40|113531.5|113481.5|113534.1|113484.1|113536.8|113486.8|113530.4|113480.4|29
1734615950000|2024-12-19 13:45:50|113534.6|113484.6|113529.7|113479.7|113541.9|113491.9|113518.8|113468.8|53
1734615960000|2024-12-19 13:46:00|113529.1|113479.1|113537.7|113487.7|113540.3|113490.3|113528.9|113478.9|36
1734615970000|2024-12-19 13:46:10|113537.5|113487.5|113512.6|113462.6|113538.9|113488.9|113512.1|113462.1|29
1734615980000|2024-12-19 13:46:20|113513.2|113463.2|113520.1|113470.1|113526.1|113476.1|113513.2|113463.2|30
1734615990000|2024-12-19 13:46:30|113520.5|113470.5|113502.6|113452.6|113527.8|113477.8|113502.6|113452.6|32
1734616000000|2024-12-19 13:46:40|113502.8|113452.8|113501|113451|113511|113461|113500.6|113450.6|31
1734616010000|2024-12-19 13:46:50|113500.6|113450.6|113508|113458|113516.7|113466.7|113499|113449|41
1734616020000|2024-12-19 13:47:00|113507.5|113457.5|113502.1|113452.1|113507.6|113457.6|113492.6|113442.6|22
1734616030000|2024-12-19 13:47:10|113502.4|113452.4|113506.9|113456.9|113506.9|113456.9|113494.3|113444.3|29
1734616040000|2024-12-19 13:47:20|113506.7|113456.7|113511.8|113461.8|113519.4|113469.4|113505.4|113455.4|31
1734616050000|2024-12-19 13:47:30|113510.3|113460.3|113509.6|113459.6|113512.6|113462.6|113500.3|113450.3|32
1734616060000|2024-12-19 13:47:40|113509.5|113459.5|113510.3|113460.3|113511.3|113461.3|113506.1|113456.1|20
1734616070000|2024-12-19 13:47:50|113510.5|113460.5|113551.1|113501.1|113561.9|113511.9|113510.5|113460.5|46
1734616080000|2024-12-19 13:48:00|113554.2|113504.2|113562.5|113512.5|113565|113515|113544.7|113494.7|43
1734616090000|2024-12-19 13:48:10|113563.2|113513.2|113564.3|113514.3|113569.8|113519.8|113560.8|113510.8|35
1734616100000|2024-12-19 13:48:20|113565.1|113515.1|113560.5|113510.5|113569.2|113519.2|113560.5|113510.5|29
1734616110000|2024-12-19 13:48:30|113564.1|113514.1|113555.9|113505.9|113568.5|113518.5|113553|113503|41
1734616120000|2024-12-19 13:48:40|113556.4|113506.4|113537.3|113487.3|113558.2|113508.2|113536.3|113486.3|26
1734616130000|2024-12-19 13:48:50|113537.4|113487.4|113526.7|113476.7|113539.8|113489.8|113523.8|113473.8|39
1734616140000|2024-12-19 13:49:00|113526.8|113476.8|113518.7|113468.7|113527.2|113477.2|113517.9|113467.9|24
1734616150000|2024-12-19 13:49:10|113519.3|113469.3|113523.5|113473.5|113524.9|113474.9|113514.6|113464.6|31
1734616160000|2024-12-19 13:49:20|113523.7|113473.7|113518.1|113468.1|113528.4|113478.4|113511|113461|39
1734616170000|2024-12-19 13:49:30|113521.2|113471.2|113543.8|113493.8|113543.8|113493.8|113521.2|113471.2|42
1734616180000|2024-12-19 13:49:40|113543.2|113493.2|113561.8|113511.8|113564.6|113514.6|113542.7|113492.7|32
1734616190000|2024-12-19 13:49:50|113562.5|113512.5|113571.8|113521.8|113573.1|113523.1|113562.5|113512.5|34
1734616200000|2024-12-19 13:50:00|113572.2|113522.2|113592.5|113542.5|113600.5|113550.5|113572.2|113522.2|34
1734616210000|2024-12-19 13:50:10|113591.7|113541.7|113607.2|113557.2|113607.2|113557.2|113586|113536|42
1734616220000|2024-12-19 13:50:20|113607.4|113557.4|113617.6|113567.6|113621.9|113571.9|113602.4|113552.4|36
1734616230000|2024-12-19 13:50:30|113616.6|113566.6|113587.3|113537.3|113617.7|113567.7|113585.9|113535.9|31
1734616240000|2024-12-19 13:50:40|113587.8|113537.8|113586.7|113536.7|113595.2|113545.2|113585.4|113535.4|27
1734616250000|2024-12-19 13:50:50|113585.9|113535.9|113586.1|113536.1|113587.7|113537.7|113571.8|113521.8|33
1734616260000|2024-12-19 13:51:00|113592.5|113542.5|113591.8|113541.8|113592.5|113542.5|113588.7|113538.7|18
1734616270000|2024-12-19 13:51:10|113591.9|113541.9|113598.5|113548.5|113600|113550|113589.3|113539.3|18
1734616280000|2024-12-19 13:51:20|113597.9|113547.9|113602.6|113552.6|113605|113555|113594.7|113544.7|28
1734616290000|2024-12-19 13:51:30|113603|113553|113603.3|113553.3|113605.9|113555.9|113601.2|113551.2|17
1734616300000|2024-12-19 13:51:40|113605.4|113555.4|113600.5|113550.5|113608.6|113558.6|113598.3|113548.3|27
1734616310000|2024-12-19 13:51:50|113602.2|113552.2|113612.4|113562.4|113614.7|113564.7|113597.2|113547.2|27
1734616320000|2024-12-19 13:52:00|113613.4|113563.4|113599.8|113549.8|113615.5|113565.5|113591.2|113541.2|42
1734616330000|2024-12-19 13:52:10|113599.3|113549.3|113596.7|113546.7|113599.3|113549.3|113595.9|113545.9|15
1734616340000|2024-12-19 13:52:20|113597.2|113547.2|113601.7|113551.7|113602.7|113552.7|113596.1|113546.1|25
1734616350000|2024-12-19 13:52:30|113603.1|113553.1|113618.6|113568.6|113618.6|113568.6|113603.1|113553.1|37
1734616360000|2024-12-19 13:52:40|113619.1|113569.1|113621|113571|113628.2|113578.2|113618.2|113568.2|29
1734616370000|2024-12-19 13:52:50|113620.6|113570.6|113615.9|113565.9|113620.6|113570.6|113611.5|113561.5|28
1734616380000|2024-12-19 13:53:00|113616.5|113566.5|113604.9|113554.9|113616.5|113566.5|113588.9|113538.9|39
1734616390000|2024-12-19 13:53:10|113610.3|113560.3|113621.8|113571.8|113626.2|113576.2|113610|113560|27
1734616400000|2024-12-19 13:53:20|113623.1|113573.1|113626.3|113576.3|113626.3|113576.3|113617.4|113567.4|15
1734616410000|2024-12-19 13:53:30|113627.2|113577.2|113627.7|113577.7|113630.1|113580.1|113623.4|113573.4|25
1734616420000|2024-12-19 13:53:40|113627.3|113577.3|113627|113577|113628|113578|113624.8|113574.8|13
1734616430000|2024-12-19 13:53:50|113627.5|113577.5|113613|113563|113627.5|113577.5|113608.2|113558.2|31
1734616440000|2024-12-19 13:54:00|113604.1|113554.1|113633.9|113583.9|113634|113584|113596.5|113546.5|32
1734616450000|2024-12-19 13:54:10|113634.9|113584.9|113630.9|113580.9|113642.7|113592.7|113627.4|113577.4|28
1734616460000|2024-12-19 13:54:20|113629.7|113579.7|113629|113579|113629.7|113579.7|113614.5|113564.5|25
1734616470000|2024-12-19 13:54:30|113630.7|113580.7|113621.9|113571.9|113634.7|113584.7|113621.9|113571.9|34
1734616480000|2024-12-19 13:54:40|113623.3|113573.3|113607.3|113557.3|113623.3|113573.3|113603.4|113553.4|31
1734616490000|2024-12-19 13:54:50|113608.2|113558.2|113604.5|113554.5|113609|113559|113602.6|113552.6|17
1734616500000|2024-12-19 13:55:00|113605.3|113555.3|113616.9|113566.9|113619.8|113569.8|113605.3|113555.3|29
1734616510000|2024-12-19 13:55:10|113617.7|113567.7|113596.6|113546.6|113617.7|113567.7|113592.1|113542.1|39
1734616520000|2024-12-19 13:55:20|113595.5|113545.5|113625.4|113575.4|113625.4|113575.4|113584.2|113534.2|45
1734616530000|2024-12-19 13:55:30|113625.9|113575.9|113635.2|113585.2|113645.7|113595.7|113623.5|113573.5|34
1734616540000|2024-12-19 13:55:40|113634.7|113584.7|113617|113567|113634.7|113584.7|113614.6|113564.6|50
1734616550000|2024-12-19 13:55:50|113622.5|113572.5|113625.6|113575.6|113625.6|113575.6|113620.5|113570.5|15
1734616560000|2024-12-19 13:56:00|113625.4|113575.4|113630.2|113580.2|113630.2|113580.2|113620.5|113570.5|23
1734616570000|2024-12-19 13:56:10|113631.2|113581.2|113623|113573|113631.7|113581.7|113622.8|113572.8|28
1734616580000|2024-12-19 13:56:20|113615.3|113565.3|113601.4|113551.4|113618.9|113568.9|113598.9|113548.9|34
1734616590000|2024-12-19 13:56:30|113601.2|113551.2|113601.3|113551.3|113610.3|113560.3|113588.6|113538.6|39
1734616600000|2024-12-19 13:56:40|113602|113552|113602.6|113552.6|113605.6|113555.6|113598.1|113548.1|33
1734616610000|2024-12-19 13:56:50|113603.8|113553.8|113587.8|113537.8|113604.9|113554.9|113579.9|113529.9|37
1734616620000|2024-12-19 13:57:00|113585.9|113535.9|113602.3|113552.3|113604.8|113554.8|113585.9|113535.9|23
1734616630000|2024-12-19 13:57:10|113602.9|113552.9|113596.1|113546.1|113604.5|113554.5|113595.3|113545.3|25
1734616640000|2024-12-19 13:57:20|113595.6|113545.6|113613.8|113563.8|113614.1|113564.1|113585.9|113535.9|37
1734616650000|2024-12-19 13:57:30|113612|113562|113596.6|113546.6|113615.1|113565.1|113594.8|113544.8|39
1734616660000|2024-12-19 13:57:40|113597.8|113547.8|113591.3|113541.3|113609.6|113559.6|113591.3|113541.3|39
1734616670000|2024-12-19 13:57:50|113593.3|113543.3|113585.1|113535.1|113593.3|113543.3|113581.2|113531.2|28
1734616680000|2024-12-19 13:58:00|113585.7|113535.7|113594.7|113544.7|113594.7|113544.7|113573.4|113523.4|37
1734616690000|2024-12-19 13:58:10|113596.3|113546.3|113589.7|113539.7|113599.8|113549.8|113587.7|113537.7|39
1734616700000|2024-12-19 13:58:20|113587.8|113537.8|113590.6|113540.6|113591.2|113541.2|113585.6|113535.6|25
1734616710000|2024-12-19 13:58:30|113589.2|113539.2|113576.8|113526.8|113589.2|113539.2|113572.5|113522.5|37
1734616720000|2024-12-19 13:58:40|113576|113526|113590.8|113540.8|113594.3|113544.3|113575|113525|29
1734616730000|2024-12-19 13:58:50|113593.4|113543.4|113587.7|113537.7|113594.2|113544.2|113576.8|113526.8|40
1734616740000|2024-12-19 13:59:00|113589.8|113539.8|113590.7|113540.7|113593.5|113543.5|113580.5|113530.5|43
1734616750000|2024-12-19 13:59:10|113590.9|113540.9|113599|113549|113604.1|113554.1|113585.5|113535.5|49
1734616760000|2024-12-19 13:59:20|113597.4|113547.4|113589.5|113539.5|113597.4|113547.4|113584.7|113534.7|31
1734616770000|2024-12-19 13:59:30|113588.8|113538.8|113588.9|113538.9|113591.7|113541.7|113579.3|113529.3|40
1734616780000|2024-12-19 13:59:40|113590.6|113540.6|113591.4|113541.4|113597.5|113547.5|113590.6|113540.6|14
1734616790000|2024-12-19 13:59:50|113591.3|113541.3|113592.3|113542.3|113592.3|113542.3|113586.2|113536.2|29
1734616800000|2024-12-19 14:00:00|113597.3|113547.3|113565.6|113515.6|113597.3|113547.3|113550.4|113500.4|57
1734616810000|2024-12-19 14:00:10|113564.9|113514.9|113552.5|113502.5|113569.4|113519.4|113545.9|113495.9|51
1734616820000|2024-12-19 14:00:20|113553.5|113503.5|113570.8|113520.8|113571.3|113521.3|113552|113502|29
1734616830000|2024-12-19 14:00:30|113572.9|113522.9|113591.1|113541.1|113592.8|113542.8|113572.9|113522.9|35
1734616840000|2024-12-19 14:00:40|113590.2|113540.2|113596.7|113546.7|113601.6|113551.6|113589.6|113539.6|29
1734616850000|2024-12-19 14:00:50|113597.5|113547.5|113601.4|113551.4|113609.4|113559.4|113594.4|113544.4|33
1734616860000|2024-12-19 14:01:00|113601.6|113551.6|113587.7|113537.7|113601.6|113551.6|113585.8|113535.8|40
1734616870000|2024-12-19 14:01:10|113584.3|113534.3|113567.3|113517.3|113585.8|113535.8|113561.4|113511.4|33
1734616880000|2024-12-19 14:01:20|113567.6|113517.6|113554.1|113504.1|113567.6|113517.6|113554.1|113504.1|34
1734616890000|2024-12-19 14:01:30|113556|113506|113536.9|113486.9|113557.6|113507.6|113536.9|113486.9|27
1734616900000|2024-12-19 14:01:40|113536.7|113486.7|113541.5|113491.5|113545.7|113495.7|113530.1|113480.1|42
1734616910000|2024-12-19 14:01:50|113539.5|113489.5|113537.4|113487.4|113547.5|113497.5|113527.7|113477.7|33
1734616920000|2024-12-19 14:02:00|113535.5|113485.5|113524.9|113499.9|113539.9|113504.4|113523.5|113483.6|33
1734616930000|2024-12-19 14:02:10|113523.3|113498.3|113519|113494|113529.5|113504.5|113518.6|113493.6|26
1734616940000|2024-12-19 14:02:20|113519.5|113494.5|113519.2|113494.2|113520.1|113495.1|113509.3|113484.3|27
1734616950000|2024-12-19 14:02:30|113519.4|113494.4|113508.6|113483.6|113520.4|113495.4|113507.5|113482.5|24
1734616960000|2024-12-19 14:02:40|113511.3|113486.3|113500.8|113475.8|113511.7|113486.7|113497.9|113472.9|36
1734616970000|2024-12-19 14:02:50|113500.5|113475.5|113505.5|113480.5|113505.5|113480.5|113492.5|113467.5|36
1734616980000|2024-12-19 14:03:00|113508.1|113483.1|113531.6|113506.6|113531.6|113506.6|113506.3|113481.3|36
1734616990000|2024-12-19 14:03:10|113531.9|113506.9|113518.6|113493.6|113531.9|113506.9|113517.1|113492.1|21
1734617000000|2024-12-19 14:03:20|113517.5|113492.5|113487.6|113462.6|113517.5|113492.5|113487.6|113462.6|29
1734617010000|2024-12-19 14:03:30|113488.3|113463.3|113473.9|113448.9|113488.3|113463.3|113470.6|113445.6|23
1734617020000|2024-12-19 14:03:40|113475|113450|113480.2|113455.2|113490.6|113465.6|113469.7|113444.7|34
1734617030000|2024-12-19 14:03:50|113479.6|113454.6|113486.5|113461.5|113488.1|113463.1|113471.9|113446.9|25
1734617040000|2024-12-19 14:04:00|113487.5|113462.5|113491.5|113466.5|113491.5|113466.5|113464.9|113439.9|51
1734617050000|2024-12-19 14:04:10|113497.5|113472.5|113508.3|113483.3|113508.3|113483.3|113497.5|113472.5|32
1734617060000|2024-12-19 14:04:20|113507|113482|113509.6|113484.6|113511.8|113486.8|113505|113480|27
1734617070000|2024-12-19 14:04:30|113510.6|113485.6|113516.5|113491.5|113518|113493|113509.8|113484.8|16
1734617080000|2024-12-19 14:04:40|113517.8|113492.8|113511.7|113486.7|113518.4|113493.4|113511.7|113486.7|17
1734617090000|2024-12-19 14:04:50|113512.3|113487.3|113522.1|113497.1|113524.8|113499.8|113512.2|113487.2|24
1734617100000|2024-12-19 14:05:00|113521.2|113496.2|113511.6|113486.6|113521.2|113496.2|113506.1|113481.1|27
1734617110000|2024-12-19 14:05:10|113512.7|113487.7|113526.1|113501.1|113528.4|113503.4|113511.6|113486.6|18
1734617120000|2024-12-19 14:05:20|113524.7|113499.7|113515.7|113490.7|113524.7|113499.7|113514.6|113489.6|12
1734617130000|2024-12-19 14:05:30|113513.7|113488.7|113514.5|113489.5|113515.7|113490.7|113513.7|113488.7|12
1734617140000|2024-12-19 14:05:40|113512.9|113487.9|113510.1|113485.1|113514.2|113489.2|113503.6|113478.6|35
1734617150000|2024-12-19 14:05:50|113511.5|113486.5|113505.6|113480.6|113511.5|113486.5|113505|113480|21
1734617160000|2024-12-19 14:06:00|113506|113481|113498.8|113473.8|113508.4|113483.4|113498.8|113473.8|16
1734617170000|2024-12-19 14:06:10|113499.8|113474.8|113496.5|113471.5|113503.3|113478.3|113496.5|113471.5|20
1734617180000|2024-12-19 14:06:20|113496.1|113471.1|113500.8|113475.8|113500.8|113475.8|113487.9|113462.9|29
1734617190000|2024-12-19 14:06:30|113501.3|113476.3|113508.8|113483.8|113510.6|113485.6|113495.5|113470.5|49
1734617200000|2024-12-19 14:06:40|113508.3|113483.3|113502.3|113477.3|113512.9|113487.9|113501.6|113476.6|50
1734617210000|2024-12-19 14:06:50|113503|113478|113498.4|113473.4|113506.2|113481.2|113494.5|113469.5|39
1734617220000|2024-12-19 14:07:00|113497.8|113472.8|113500.1|113475.1|113505.3|113480.3|113495.8|113470.8|27
1734617230000|2024-12-19 14:07:10|113499.5|113474.5|113486.1|113461.1|113501.3|113476.3|113486.1|113461.1|27
1734617240000|2024-12-19 14:07:20|113483.9|113458.9|113468.9|113443.9|113485.3|113460.3|113468.9|113443.9|20
1734617250000|2024-12-19 14:07:30|113468.8|113443.8|113493.3|113443.3|113496|113457|113467.3|113442.3|27
1734617260000|2024-12-19 14:07:40|113491.6|113441.6|113499.8|113449.8|113499.8|113449.8|113488.9|113438.9|21
1734617270000|2024-12-19 14:07:50|113498.7|113448.7|113491|113466|113503.3|113466.1|113485.8|113445.7|34
1734617280000|2024-12-19 14:08:00|113489|113464|113513.9|113488.9|113514.7|113489.7|113485.3|113460.3|39
1734617290000|2024-12-19 14:08:10|113514.7|113489.7|113512.2|113487.2|113519.8|113494.8|113507.9|113482.9|26
1734617300000|2024-12-19 14:08:20|113509.9|113484.9|113498.4|113473.4|113510.4|113485.4|113493|113468|31
1734617310000|2024-12-19 14:08:30|113497.3|113472.3|113504.5|113479.5|113507.6|113482.6|113488.7|113463.7|42
1734617320000|2024-12-19 14:08:40|113504|113479|113508.1|113483.1|113509.3|113484.3|113489.7|113464.7|48
1734617330000|2024-12-19 14:08:50|113509.5|113484.5|113531|113506|113531|113506|113509.5|113484.5|48
1734617340000|2024-12-19 14:09:00|113531.8|113506.8|113521.8|113496.8|113532.2|113507.2|113514.6|113489.6|42
1734617350000|2024-12-19 14:09:10|113522.6|113497.6|113518.7|113493.7|113526.6|113501.6|113508.4|113483.4|36
1734617360000|2024-12-19 14:09:20|113518.5|113493.5|113531.2|113506.2|113532.7|113507.7|113517.9|113492.9|47
1734617370000|2024-12-19 14:09:30|113532|113507|113532.2|113507.2|113535.4|113510.4|113531.5|113506.5|18
1734617380000|2024-12-19 14:09:40|113531.5|113506.5|113534.5|113509.5|113534.5|113509.5|113529.2|113504.2|22
1734617390000|2024-12-19 14:09:50|113535.3|113510.3|113528.6|113503.6|113540.6|113515.6|113528.6|113503.6|28
1734617400000|2024-12-19 14:10:00|113526.6|113501.6|113510.4|113485.4|113529.9|113504.9|113510.1|113485.1|47
1734617410000|2024-12-19 14:10:10|113510.6|113485.6|113522.3|113497.3|113525.1|113500.1|113510.6|113485.6|32
1734617420000|2024-12-19 14:10:20|113522.4|113497.4|113544.4|113519.4|113545.4|113520.4|113519.9|113494.9|39
1734617430000|2024-12-19 14:10:30|113544.6|113519.6|113553.9|113528.9|113554.9|113529.9|113544.6|113519.6|25
1734617440000|2024-12-19 14:10:40|113554.7|113529.7|113544|113519|113560|113535|113543.7|113518.7|34
1734617450000|2024-12-19 14:10:50|113543.2|113518.2|113561.3|113536.3|113568.8|113543.8|113543.2|113518.2|37
1734617460000|2024-12-19 14:11:00|113561.9|113536.9|113561.1|113536.1|113574.1|113549.1|113561.1|113536.1|39
1734617470000|2024-12-19 14:11:10|113560.8|113535.8|113549.4|113524.4|113561|113536|113545.8|113520.8|29
1734617480000|2024-12-19 14:11:20|113550.2|113525.2|113550.3|113525.3|113553.1|113528.1|113549.6|113524.6|26
1734617490000|2024-12-19 14:11:30|113550.7|113525.7|113538.3|113513.3|113551.5|113526.5|113529.5|113504.5|35
1734617500000|2024-12-19 14:11:40|113537.5|113512.5|113523.6|113498.6|113540|113515|113520.8|113495.8|39
1734617510000|2024-12-19 14:11:50|113524.2|113499.2|113539.6|113514.6|113539.6|113514.6|113517.8|113492.8|50
1734617520000|2024-12-19 14:12:00|113540|113515|113546.1|113521.1|113546.8|113521.8|113537.8|113512.8|35
1734617530000|2024-12-19 14:12:10|113546.5|113521.5|113537.5|113512.5|113552.4|113527.4|113535.7|113510.7|22
1734617540000|2024-12-19 14:12:20|113537.7|113512.7|113543.2|113518.2|113548.6|113523.6|113537.5|113512.5|19
1734617550000|2024-12-19 14:12:30|113544.4|113519.4|113554|113529|113554.8|113529.8|113537.9|113512.9|32
1734617560000|2024-12-19 14:12:40|113556.2|113531.2|113554.7|113529.7|113561.9|113536.9|113553.4|113528.4|35
1734617570000|2024-12-19 14:12:50|113553.7|113528.7|113546|113521|113553.7|113528.7|113543.8|113518.8|23
1734617580000|2024-12-19 14:13:00|113546.8|113521.8|113537.1|113512.1|113547.5|113522.5|113532.3|113507.3|26
1734617590000|2024-12-19 14:13:10|113535.4|113510.4|113513|113488|113536.1|113511.1|113508.1|113483.1|35
1734617600000|2024-12-19 14:13:20|113513.6|113488.6|113518.2|113493.2|113520.2|113495.2|113513.6|113488.6|19
1734617610000|2024-12-19 14:13:30|113518.3|113493.3|113515.5|113490.5|113520.5|113495.5|113515.2|113490.2|21
1734617620000|2024-12-19 14:13:40|113515.2|113490.2|113521.3|113496.3|113522|113497|113514.7|113489.7|15
1734617630000|2024-12-19 14:13:50|113521.2|113496.2|113498.7|113473.7|113521.2|113496.2|113498.7|113473.7|33
1734617640000|2024-12-19 14:14:00|113494.2|113469.2|113492.6|113467.6|113498.2|113473.2|113490|113465|46
1734617650000|2024-12-19 14:14:10|113491.9|113466.9|113468.4|113443.4|113491.9|113466.9|113466.6|113441.6|20
1734617660000|2024-12-19 14:14:20|113466.3|113441.3|113474.6|113449.6|113474.6|113449.6|113462.8|113437.8|33
1734617670000|2024-12-19 14:14:30|113475.7|113450.7|113481.4|113456.4|113486.3|113461.3|113475.7|113450.7|35
1734617680000|2024-12-19 14:14:40|113481.7|113456.7|113487.4|113462.4|113489.7|113464.7|113479.9|113454.9|21
1734617690000|2024-12-19 14:14:50|113487.3|113462.3|113475.5|113450.5|113487.3|113462.3|113472.4|113447.4|39
1734617700000|2024-12-19 14:15:00|113477.9|113452.9|113488.4|113463.4|113488.4|113463.4|113477.9|113452.9|38
1734617710000|2024-12-19 14:15:10|113487.4|113462.4|113485.7|113460.7|113487.4|113462.4|113470.7|113445.7|30
1734617720000|2024-12-19 14:15:20|113486.7|113461.7|113478.4|113453.4|113489.5|113464.5|113476.5|113451.5|30
1734617730000|2024-12-19 14:15:30|113479.1|113454.1|113479.9|113454.9|113484.2|113459.2|113479.1|113454.1|21
1734617740000|2024-12-19 14:15:40|113479.2|113454.2|113482.3|113457.3|113482.5|113457.5|113471.6|113446.6|36
1734617750000|2024-12-19 14:15:50|113481.7|113456.7|113489.6|113464.6|113489.6|113464.6|113477.7|113452.7|29
1734617760000|2024-12-19 14:16:00|113489.2|113464.2|113496.6|113471.6|113496.6|113471.6|113488.2|113463.2|32
1734617770000|2024-12-19 14:16:10|113497.3|113472.3|113496.2|113471.2|113497.3|113472.3|113492.2|113467.2|20
1734617780000|2024-12-19 14:16:20|113495.6|113470.6|113494.8|113469.8|113498.3|113473.3|113491.3|113466.3|20
1734617790000|2024-12-19 14:16:30|113496.7|113471.7|113473.7|113448.7|113496.7|113471.7|113469.2|113444.2|45
1734617800000|2024-12-19 14:16:40|113474.7|113449.7|113484.3|113459.3|113486.8|113461.8|113473.6|113448.6|26
1734617810000|2024-12-19 14:16:50|113483.7|113458.7|113496.2|113471.2|113496.2|113471.2|113479.3|113454.3|35
1734617820000|2024-12-19 14:17:00|113512.6|113487.6|113497.5|113472.5|113512.6|113487.6|113497.5|113472.5|38
1734617830000|2024-12-19 14:17:10|113496.2|113471.2|113497|113472|113500.9|113475.9|113490.9|113465.9|45
1734617840000|2024-12-19 14:17:20|113497.3|113472.3|113505.3|113480.3|113505.3|113480.3|113495.1|113470.1|31
1734617850000|2024-12-19 14:17:30|113506.9|113481.9|113523.3|113498.3|113523.3|113498.3|113506.9|113481.9|29
1734617860000|2024-12-19 14:17:40|113523.4|113498.4|113533.9|113508.9|113533.9|113508.9|113522.1|113497.1|17
1734617870000|2024-12-19 14:17:50|113533.8|113508.8|113529.4|113504.4|113533.8|113508.8|113523.4|113498.4|26
1734617880000|2024-12-19 14:18:00|113530.9|113505.9|113534.8|113509.8|113542.1|113517.1|113530.5|113505.5|22
1734617890000|2024-12-19 14:18:10|113534.4|113509.4|113524.4|113499.4|113534.4|113509.4|113518.1|113493.1|34
1734617900000|2024-12-19 14:18:20|113525.2|113500.2|113541.6|113516.6|113541.6|113516.6|113522.3|113497.3|33
1734617910000|2024-12-19 14:18:30|113542.9|113517.9|113546.7|113521.7|113550.5|113525.5|113540|113515|32
1734617920000|2024-12-19 14:18:40|113545.6|113520.6|113544.6|113519.6|113558.6|113533.6|113541.1|113516.1|35
1734617930000|2024-12-19 14:18:50|113544.9|113519.9|113558.6|113533.6|113559.2|113534.2|113542.8|113517.8|29
1734617940000|2024-12-19 14:19:00|113557.9|113532.9|113566.4|113541.4|113571.2|113546.2|113554|113529|31
1734617950000|2024-12-19 14:19:10|113567.2|113542.2|113534.5|113509.5|113567.2|113542.2|113530.7|113505.7|39
1734617960000|2024-12-19 14:19:20|113535|113510|113550|113525|113554.1|113529.1|113532.2|113507.2|40
1734617970000|2024-12-19 14:19:30|113544.2|113519.2|113560.6|113535.6|113565.8|113540.8|113543.5|113518.5|33
1734617980000|2024-12-19 14:19:40|113561.8|113536.8|113561.5|113536.5|113563.5|113538.5|113556.3|113531.3|33
1734617990000|2024-12-19 14:19:50|113562.4|113537.4|113552.7|113527.7|113562.4|113537.4|113552.6|113527.6|27
1734618000000|2024-12-19 14:20:00|113550.5|113525.5|113543.2|113518.2|113551.2|113526.2|113534.7|113509.7|41
1734618010000|2024-12-19 14:20:10|113542.6|113517.6|113550.2|113525.2|113550.2|113525.2|113536.2|113511.2|24
1734618020000|2024-12-19 14:20:20|113549.3|113524.3|113547.3|113522.3|113551.2|113526.2|113539.9|113514.9|36
1734618030000|2024-12-19 14:20:30|113546.7|113521.7|113529.4|113504.4|113546.8|113521.8|113529.4|113504.4|24
1734618040000|2024-12-19 14:20:40|113530.1|113505.1|113527.7|113502.7|113531.2|113506.2|113527.7|113502.7|16
1734618050000|2024-12-19 14:20:50|113526.9|113501.9|113535.9|113510.9|113537.3|113512.3|113526.9|113501.9|12
1734618060000|2024-12-19 14:21:00|113536.5|113511.5|113537.7|113512.7|113540.8|113515.8|113532.6|113507.6|36
1734618070000|2024-12-19 14:21:10|113537.5|113512.5|113538.6|113513.6|113543.8|113518.8|113536.3|113511.3|27
1734618080000|2024-12-19 14:21:20|113536.8|113511.8|113533.8|113508.8|113537.4|113512.4|113525.2|113500.2|41
1734618090000|2024-12-19 14:21:30|113535.3|113510.3|113538.8|113513.8|113544.1|113519.1|113532.2|113507.2|35
1734618100000|2024-12-19 14:21:40|113537.9|113512.9|113540.6|113515.6|113543.9|113518.9|113536.9|113511.9|36
1734618110000|2024-12-19 14:21:50|113540.7|113515.7|113541.9|113516.9|113542.7|113517.7|113536.7|113511.7|24
1734618120000|2024-12-19 14:22:00|113541|113516|113530|113505|113541.6|113516.6|113530|113505|18
1734618130000|2024-12-19 14:22:10|113529.2|113504.2|113528.8|113503.8|113530.4|113505.4|113525.8|113500.8|23
1734618140000|2024-12-19 14:22:20|113528.5|113503.5|113525.7|113500.7|113528.5|113503.5|113525.1|113500.1|10
1734618150000|2024-12-19 14:22:30|113526.6|113501.6|113538.3|113513.3|113538.3|113513.3|113526.6|113501.6|25
1734618160000|2024-12-19 14:22:40|113538.1|113513.1|113536.1|113511.1|113538.7|113513.7|113533|113508|15
1734618170000|2024-12-19 14:22:50|113537.3|113512.3|113521.9|113496.9|113537.3|113512.3|113521.9|113496.9|24
1734618180000|2024-12-19 14:23:00|113520.7|113495.7|113510.7|113485.7|113523.1|113498.1|113510.7|113485.7|32
1734618190000|2024-12-19 14:23:10|113511.2|113486.2|113514.7|113489.7|113515.5|113490.5|113511.2|113486.2|21
1734618200000|2024-12-19 14:23:20|113515.1|113490.1|113516.9|113491.9|113516.9|113491.9|113512|113487|21
1734618210000|2024-12-19 14:23:30|113517|113492|113520.4|113495.4|113523|113498|113517|113492|20
1734618220000|2024-12-19 14:23:40|113521.2|113496.2|113523.5|113498.5|113525.2|113500.2|113519.3|113494.3|23
1734618230000|2024-12-19 14:23:50|113523|113498|113522.9|113497.9|113524.7|113499.7|113522.1|113497.1|15
1734618240000|2024-12-19 14:24:00|113520.9|113495.9|113516|113491|113521.4|113496.4|113513.6|113488.6|17
1734618250000|2024-12-19 14:24:10|113515.7|113490.7|113488.3|113463.3|113515.7|113490.7|113484.3|113459.3|35
1734618260000|2024-12-19 14:24:20|113487.5|113462.5|113482.8|113457.8|113487.5|113462.5|113482.6|113457.6|21
1734618270000|2024-12-19 14:24:30|113481.6|113456.6|113481.1|113456.1|113488.8|113463.8|113473.5|113448.5|43
1734618280000|2024-12-19 14:24:40|113480.3|113455.3|113478.5|113453.5|113482.2|113457.2|113477.5|113452.5|19
1734618290000|2024-12-19 14:24:50|113477.6|113452.6|113465.2|113440.2|113478.2|113453.2|113465.2|113440.2|27
1734618300000|2024-12-19 14:25:00|113464.5|113439.5|113464.9|113439.9|113465.7|113440.7|113462.5|113437.5|14
1734618310000|2024-12-19 14:25:10|113464.8|113439.8|113458|113433|113465.5|113440.5|113455.3|113430.3|24
1734618320000|2024-12-19 14:25:20|113457.8|113432.8|113450.4|113425.4|113457.9|113432.9|113440.4|113415.4|24
1734618330000|2024-12-19 14:25:30|113448.5|113423.5|113449.2|113424.2|113451.1|113426.1|113441.8|113416.8|23
1734618340000|2024-12-19 14:25:40|113450.7|113425.7|113444.8|113419.8|113450.7|113425.7|113437|113412|33
1734618350000|2024-12-19 14:25:50|113444.7|113419.7|113457.9|113432.9|113457.9|113432.9|113438|113413|31
1734618360000|2024-12-19 14:26:00|113458.6|113433.6|113455.2|113430.2|113459.1|113434.1|113454.6|113429.6|25
1734618370000|2024-12-19 14:26:10|113453.4|113428.4|113453.6|113428.6|113460.3|113435.3|113451.7|113426.7|19
1734618380000|2024-12-19 14:26:20|113455.6|113430.6|113457.8|113432.8|113460|113435|113453.3|113428.3|29
1734618390000|2024-12-19 14:26:30|113464.1|113439.1|113466.5|113441.5|113471|113446|113459.5|113434.5|37
1734618400000|2024-12-19 14:26:40|113466.2|113441.2|113465.6|113440.6|113467.5|113442.5|113461.8|113436.8|21
1734618410000|2024-12-19 14:26:50|113466.2|113441.2|113454.9|113429.9|113466.2|113441.2|113451.8|113426.8|19
1734618420000|2024-12-19 14:27:00|113454.3|113429.3|113453.7|113428.7|113455.4|113430.4|113452|113427|14
1734618430000|2024-12-19 14:27:10|113453|113428|113445.4|113420.4|113453|113428|113435.9|113410.9|22
1734618440000|2024-12-19 14:27:20|113445.3|113420.3|113449.5|113424.5|113450|113425|113445.3|113420.3|11
1734618450000|2024-12-19 14:27:30|113449.3|113424.3|113455.2|113430.2|113462.5|113437.5|113448.8|113423.8|31
1734618460000|2024-12-19 14:27:40|113454.5|113429.5|113461.9|113436.9|113461.9|113436.9|113449.6|113424.6|26
1734618470000|2024-12-19 14:27:50|113458.9|113433.9|113467.8|113442.8|113469.9|113444.9|113457.2|113432.2|28
1734618480000|2024-12-19 14:28:00|113466.8|113441.8|113457.7|113432.7|113470.3|113445.3|113457.5|113432.5|25
1734618490000|2024-12-19 14:28:10|113457|113432|113442.9|113417.9|113457|113432|113440.4|113415.4|38
1734618500000|2024-12-19 14:28:20|113440.5|113415.5|113435.1|113410.1|113442.2|113417.2|113432.7|113407.7|28
1734618510000|2024-12-19 14:28:30|113435.5|113410.5|113439.3|113414.3|113442.6|113417.6|113434.4|113409.4|43
1734618520000|2024-12-19 14:28:40|113438.5|113413.5|113435.2|113410.2|113438.5|113413.5|113429|113404|30
1734618530000|2024-12-19 14:28:50|113435.3|113410.3|113437|113412|113438.8|113413.8|113434.1|113409.1|27
1734618540000|2024-12-19 14:29:00|113436.6|113411.6|113435.7|113410.7|113438.5|113413.5|113433.8|113408.8|26
1734618550000|2024-12-19 14:29:10|113433.8|113408.8|113433.7|113408.7|113435.1|113410.1|113433.1|113408.1|13
1734618560000|2024-12-19 14:29:20|113433.4|113408.4|113419.6|113394.6|113434.6|113409.6|113401.1|113376.1|38
1734618570000|2024-12-19 14:29:30|113418.5|113393.5|113444.7|113419.7|113446.1|113421.1|113416.1|113391.1|32
1734618580000|2024-12-19 14:29:40|113445.6|113420.6|113439.2|113414.2|113446.3|113421.3|113434.2|113409.2|27
1734618590000|2024-12-19 14:29:50|113439.7|113414.7|113432.3|113407.3|113439.7|113414.7|113430.9|113405.9|27
1734618600000|2024-12-19 14:30:00|113433|113408|113455.3|113430.3|113457.9|113432.9|113432.3|113407.3|45
1734618610000|2024-12-19 14:30:10|113461.3|113436.3|113478|113453|113478|113453|113455.8|113430.8|37
1734618620000|2024-12-19 14:30:20|113477.4|113452.4|113478.5|113453.5|113481.3|113456.3|113473.8|113448.8|43
1734618630000|2024-12-19 14:30:30|113479.3|113454.3|113480.4|113455.4|113486.1|113461.1|113476.7|113451.7|39
1734618640000|2024-12-19 14:30:40|113479.9|113454.9|113462.2|113437.2|113479.9|113454.9|113454.1|113429.1|42
1734618650000|2024-12-19 14:30:50|113461.7|113436.7|113466.5|113441.5|113466.5|113441.5|113457.2|113432.2|34
1734618660000|2024-12-19 14:31:00|113466.1|113441.1|113448.5|113423.5|113466.5|113441.5|113448.5|113423.5|33
1734618670000|2024-12-19 14:31:10|113448|113423|113398.2|113373.2|113448|113423|113395.8|113370.8|52
1734618680000|2024-12-19 14:31:20|113400.4|113375.4|113395.3|113370.3|113412.6|113387.6|113379.4|113354.4|52
1734618690000|2024-12-19 14:31:30|113395.8|113370.8|113395.6|113370.6|113397.9|113372.9|113382.2|113357.2|37
1734618700000|2024-12-19 14:31:40|113396.2|113371.2|113390.7|113365.7|113402.7|113377.7|113383.3|113358.3|49
1734618710000|2024-12-19 14:31:50|113390.1|113365.1|113392.6|113367.6|113396.6|113371.6|113390.1|113365.1|33
1734618720000|2024-12-19 14:32:00|113393.1|113368.1|113390.3|113365.3|113398.8|113373.8|113384.3|113359.3|39
1734618730000|2024-12-19 14:32:10|113391|113366|113389.2|113364.2|113401.7|113376.7|113386.9|113361.9|36
1734618740000|2024-12-19 14:32:20|113388.1|113363.1|113390.2|113365.2|113398.9|113373.9|113388.1|113363.1|42
1734618750000|2024-12-19 14:32:30|113386.5|113361.5|113365.5|113340.5|113389.1|113364.1|113365.5|113340.5|44
1734618760000|2024-12-19 14:32:40|113365.1|113340.1|113356|113331|113365.1|113340.1|113348.8|113323.8|48
1734618770000|2024-12-19 14:32:50|113354.5|113329.5|113376.9|113351.9|113376.9|113351.9|113352.1|113327.1|39
1734618780000|2024-12-19 14:33:00|113377.4|113352.4|113379|113354|113379.4|113354.4|113367.8|113342.8|44
1734618790000|2024-12-19 14:33:10|113381.5|113356.5|113386.9|113361.9|113397.2|113372.2|113380.3|113355.3|25
1734618800000|2024-12-19 14:33:20|113387.7|113362.7|113386.6|113361.6|113388.3|113363.3|113386.6|113361.6|6
1734618810000|2024-12-19 14:33:30|113386.7|113361.7|113386.7|113361.7|113386.8|113361.8|113379.8|113354.8|16
1734618820000|2024-12-19 14:33:40|113384.9|113359.9|113383|113358|113385.8|113360.8|113367.4|113342.4|41
1734618830000|2024-12-19 14:33:50|113382.2|113357.2|113382.6|113357.6|113384.7|113359.7|113378.5|113353.5|32
1734618840000|2024-12-19 14:34:00|113383.5|113358.5|113378.9|113353.9|113383.7|113358.7|113378.9|113353.9|19
1734618850000|2024-12-19 14:34:10|113380.3|113355.3|113369.3|113344.3|113381.9|113356.9|113369.3|113344.3|21
1734618860000|2024-12-19 14:34:20|113369.9|113344.9|113364.5|113339.5|113370|113345|113362|113337|27
1734618870000|2024-12-19 14:34:30|113364.2|113339.2|113373|113348|113373|113348|113362.2|113337.2|34
1734618880000|2024-12-19 14:34:40|113371.1|113346.1|113368.7|113343.7|113377.4|113352.4|113367.5|113342.5|29
1734618890000|2024-12-19 14:34:50|113367.8|113342.8|113368.4|113343.4|113369.2|113344.2|113367.8|113342.8|8
1734618900000|2024-12-19 14:35:00|113368.9|113343.9|113367.3|113342.3|113370.5|113345.5|113358.1|113333.1|36
1734618910000|2024-12-19 14:35:10|113366.7|113341.7|113365.1|113340.1|113366.9|113341.9|113359.8|113334.8|37
1734618920000|2024-12-19 14:35:20|113365.6|113340.6|113370.4|113345.4|113371.1|113346.1|113365.6|113340.6|23
1734618930000|2024-12-19 14:35:30|113370.5|113345.5|113368.7|113343.7|113371.1|113346.1|113368.7|113343.7|20
1734618940000|2024-12-19 14:35:40|113367.5|113342.5|113366.8|113341.8|113373.8|113348.8|113366.1|113341.1|21
1734618950000|2024-12-19 14:35:50|113366.2|113341.2|113365.3|113340.3|113369.5|113344.5|113365.3|113340.3|19
1734618960000|2024-12-19 14:36:00|113367.6|113342.6|113353.4|113328.4|113367.6|113342.6|113351.1|113326.1|30
1734618970000|2024-12-19 14:36:10|113352.7|113327.7|113348.2|113323.2|113352.7|113327.7|113335.9|113310.9|25
1734618980000|2024-12-19 14:36:20|113347.7|113322.7|113321.5|113296.5|113349.6|113324.6|113321.5|113296.5|33
1734618990000|2024-12-19 14:36:30|113321.6|113296.6|113315.6|113290.6|113329.7|113304.7|113313.9|113288.9|43
1734619000000|2024-12-19 14:36:40|113316.5|113291.5|113297|113272|113316.5|113291.5|113296.2|113271.2|26
1734619010000|2024-12-19 14:36:50|113296.7|113271.7|113308.8|113283.8|113309.8|113284.8|113293.9|113268.9|53
1734619020000|2024-12-19 14:37:00|113305.9|113280.9|113306.6|113281.6|113310.6|113285.6|113302|113277|55
1734619030000|2024-12-19 14:37:10|113307.3|113282.3|113309.4|113284.4|113310.8|113285.8|113304.3|113279.3|40
1734619040000|2024-12-19 14:37:20|113310|113285|113330.7|113305.7|113338.6|113313.6|113307|113282|53
1734619050000|2024-12-19 14:37:30|113334.9|113309.9|113321.1|113296.1|113339.9|113314.9|113319.3|113294.3|52
1734619060000|2024-12-19 14:37:40|113321|113296|113334.9|113309.9|113340|113315|113321|113296|40
1734619070000|2024-12-19 14:37:50|113337.6|113312.6|113335.6|113310.6|113338.4|113313.4|113333|113308|31
1734619080000|2024-12-19 14:38:00|113338.7|113313.7|113343.4|113318.4|113343.4|113318.4|113329.9|113304.9|36
1734619090000|2024-12-19 14:38:10|113342.4|113317.4|113329.3|113304.3|113342.4|113317.4|113326.8|113301.8|37
1734619100000|2024-12-19 14:38:20|113328.4|113303.4|113316.2|113291.2|113328.4|113303.4|113316|113291|47
1734619110000|2024-12-19 14:38:30|113313.8|113288.8|113317|113292|113322.9|113297.9|113313.8|113288.8|38
1734619120000|2024-12-19 14:38:40|113317.5|113292.5|113309.7|113284.7|113317.5|113292.5|113301.3|113276.3|45
1734619130000|2024-12-19 14:38:50|113313.5|113288.5|113302.6|113277.6|113315.5|113290.5|113301.4|113276.4|36
1734619140000|2024-12-19 14:39:00|113300.6|113275.6|113296.9|113271.9|113300.6|113275.6|113292.7|113267.7|39
1734619150000|2024-12-19 14:39:10|113295.9|113270.9|113297.3|113272.3|113300|113275|113294.6|113269.6|30
1734619160000|2024-12-19 14:39:20|113296.9|113271.9|113302.7|113277.7|113305.5|113280.5|113295.8|113270.8|46
1734619170000|2024-12-19 14:39:30|113301.7|113276.7|113294.4|113269.4|113304.6|113279.6|113292.4|113267.4|42
1734619180000|2024-12-19 14:39:40|113293.3|113268.3|113298.2|113273.2|113305.2|113280.2|113293.3|113268.3|34
1734619190000|2024-12-19 14:39:50|113299.1|113274.1|113303.6|113278.6|113303.6|113278.6|113296.9|113271.9|27
1734619200000|2024-12-19 14:40:00|113305.5|113280.5|113310.6|113285.6|113310.6|113285.6|113298.5|113273.5|43
1734619210000|2024-12-19 14:40:10|113311.5|113286.5|113312.6|113287.6|113327.9|113302.9|113309.3|113284.3|41
1734619220000|2024-12-19 14:40:20|113311.6|113286.6|113321.5|113296.5|113321.5|113296.5|113310.6|113285.6|25
1734619230000|2024-12-19 14:40:30|113322.1|113297.1|113327.8|113302.8|113335.7|113310.7|113321.5|113296.5|37
1734619240000|2024-12-19 14:40:40|113327.3|113302.3|113321.5|113296.5|113332.3|113307.3|113321.5|113296.5|34
1734619250000|2024-12-19 14:40:50|113321.4|113296.4|113319.3|113294.3|113328.8|113303.8|113313.4|113288.4|45
1734619260000|2024-12-19 14:41:00|113320.4|113295.4|113348.5|113323.5|113353.7|113328.7|113315.8|113290.8|44
1734619270000|2024-12-19 14:41:10|113349.9|113324.9|113342.2|113317.2|113350.4|113325.4|113341.5|113316.5|18
1734619280000|2024-12-19 14:41:20|113342.9|113317.9|113347|113322|113348.5|113323.5|113341.2|113316.2|24
1734619290000|2024-12-19 14:41:30|113347.6|113322.6|113339.4|113314.4|113347.6|113322.6|113339.4|113314.4|19
1734619300000|2024-12-19 14:41:40|113338.1|113313.1|113334|113309|113340.8|113315.8|113327.5|113302.5|45
1734619310000|2024-12-19 14:41:50|113334.6|113309.6|113339.1|113314.1|113339.5|113314.5|113332.8|113307.8|41
1734619320000|2024-12-19 14:42:00|113338.5|113313.5|113329.2|113304.2|113338.5|113313.5|113328.7|113303.7|24
1734619330000|2024-12-19 14:42:10|113328.9|113303.9|113338.5|113313.5|113341.7|113316.7|113328.9|113303.9|35
1734619340000|2024-12-19 14:42:20|113339.2|113314.2|113362.9|113337.9|113365.4|113340.4|113339.2|113314.2|28
1734619350000|2024-12-19 14:42:30|113363.2|113338.2|113364.5|113339.5|113367.5|113342.5|113360.4|113335.4|34
1734619360000|2024-12-19 14:42:40|113365.4|113340.4|113364.8|113339.8|113370|113345|113364|113339|13
1734619370000|2024-12-19 14:42:50|113365|113340|113391.3|113366.3|113391.9|113366.9|113365|113340|33
1734619380000|2024-12-19 14:43:00|113392.1|113367.1|113389.7|113364.7|113399.9|113374.9|113389|113364|31
1734619390000|2024-12-19 14:43:10|113390.5|113365.5|113398.7|113373.7|113398.9|113373.9|113389.9|113364.9|23
1734619400000|2024-12-19 14:43:20|113398.2|113373.2|113398.3|113373.3|113399.5|113374.5|113397|113372|20
1734619410000|2024-12-19 14:43:30|113398.2|113373.2|113395.3|113370.3|113398.5|113373.5|113393.8|113368.8|17
1734619420000|2024-12-19 14:43:40|113394|113369|113401.6|113376.6|113413.4|113388.4|113393.4|113368.4|45
1734619430000|2024-12-19 14:43:50|113401.4|113376.4|113405.1|113380.1|113415.1|113390.1|113401.4|113376.4|44
1734619440000|2024-12-19 14:44:00|113405.8|113380.8|113418.3|113393.3|113420|113395|113405.8|113380.8|25
1734619450000|2024-12-19 14:44:10|113419|113394|113412.6|113387.6|113419.2|113394.2|113411.4|113386.4|21
1734619460000|2024-12-19 14:44:20|113411.4|113386.4|113398.5|113373.5|113411.4|113386.4|113394.6|113369.6|27
1734619470000|2024-12-19 14:44:30|113398.8|113373.8|113402|113377|113408.6|113383.6|113398.8|113373.8|23
1734619480000|2024-12-19 14:44:40|113402.6|113377.6|113409.5|113384.5|113411.3|113386.3|113393|113368|30
1734619490000|2024-12-19 14:44:50|113409.3|113384.3|113411.5|113386.5|113411.5|113386.5|113409.1|113384.1|12
1734619500000|2024-12-19 14:45:00|113415.9|113390.9|113415.2|113390.2|113423.8|113398.8|113410.5|113385.5|34
1734619510000|2024-12-19 14:45:10|113415.3|113390.3|113418.5|113393.5|113424.3|113399.3|113415.3|113390.3|32
1734619520000|2024-12-19 14:45:20|113418.8|113393.8|113423.4|113398.4|113426.1|113401.1|113418.8|113393.8|29
1734619530000|2024-12-19 14:45:30|113424.1|113399.1|113428.3|113403.3|113432.5|113407.5|113424.1|113399.1|20
1734619540000|2024-12-19 14:45:40|113425.7|113400.7|113425.1|113400.1|113428.1|113403.1|113424.3|113399.3|17
1734619550000|2024-12-19 14:45:50|113426.1|113401.1|113449|113424|113449|113424|113426.1|113401.1|18
1734619560000|2024-12-19 14:46:00|113444.2|113419.2|113444|113419|113452.8|113427.8|113443.3|113418.3|53
1734619570000|2024-12-19 14:46:10|113443.2|113418.2|113435.3|113410.3|113449.8|113424.8|113435.1|113410.1|31
1734619580000|2024-12-19 14:46:20|113434.7|113409.7|113424|113399|113434.7|113409.7|113422.5|113397.5|25
1734619590000|2024-12-19 14:46:30|113424.9|113399.9|113443.4|113418.4|113443.4|113418.4|113424.9|113399.9|28
1734619600000|2024-12-19 14:46:40|113443.9|113418.9|113452|113427|113456.8|113431.8|113443|113418|34
1734619610000|2024-12-19 14:46:50|113453.4|113428.4|113458.8|113433.8|113459.4|113434.4|113445.8|113420.8|37
1734619620000|2024-12-19 14:47:00|113459|113434|113461.1|113436.1|113465.9|113440.9|113456.1|113431.1|37
1734619630000|2024-12-19 14:47:10|113461.8|113436.8|113458.4|113433.4|113463.2|113438.2|113458.1|113433.1|17
1734619640000|2024-12-19 14:47:20|113457.7|113432.7|113431.8|113406.8|113457.7|113432.7|113431.8|113406.8|35
1734619650000|2024-12-19 14:47:30|113429.8|113404.8|113420.8|113395.8|113431.8|113406.8|113420.7|113395.7|25
1734619660000|2024-12-19 14:47:40|113420.2|113395.2|113432.5|113407.5|113432.7|113407.7|113420.1|113395.1|16
1734619670000|2024-12-19 14:47:50|113431.5|113406.5|113423.6|113398.6|113437.9|113412.9|113423.6|113398.6|27
1734619680000|2024-12-19 14:48:00|113424.3|113399.3|113417.5|113392.5|113424.3|113399.3|113412.2|113387.2|27
1734619690000|2024-12-19 14:48:10|113419.9|113394.9|113410.6|113385.6|113420.4|113395.4|113408.2|113383.2|27
1734619700000|2024-12-19 14:48:20|113413.5|113388.5|113430.8|113405.8|113430.8|113405.8|113413.5|113388.5|27
1734619710000|2024-12-19 14:48:30|113429.9|113404.9|113425.3|113400.3|113438.4|113413.4|113422.5|113397.5|34
1734619720000|2024-12-19 14:48:40|113424.6|113399.6|113438.5|113413.5|113441|113416|113422.4|113397.4|25
1734619730000|2024-12-19 14:48:50|113437.9|113412.9|113457.4|113432.4|113457.4|113432.4|113437.9|113412.9|37
1734619740000|2024-12-19 14:49:00|113456.4|113431.4|113465.7|113440.7|113471.4|113446.4|113456.4|113431.4|42
1734619750000|2024-12-19 14:49:10|113466.6|113441.6|113458|113433|113466.7|113441.7|113457.1|113432.1|21
1734619760000|2024-12-19 14:49:20|113457|113432|113452.4|113427.4|113457|113432|113451|113426|24
1734619770000|2024-12-19 14:49:30|113453|113428|113463.3|113438.3|113465.3|113440.3|113452.7|113427.7|23
1734619780000|2024-12-19 14:49:40|113464.2|113439.2|113457.6|113432.6|113465.7|113440.7|113454.8|113429.8|38
1734619790000|2024-12-19 14:49:50|113457.4|113432.4|113465|113440|113466.2|113441.2|113457.1|113432.1|18
1734619800000|2024-12-19 14:50:00|113464.5|113439.5|113460.6|113435.6|113465.6|113440.6|113458.8|113433.8|20
1734619810000|2024-12-19 14:50:10|113460|113435|113447.2|113422.2|113460.5|113435.5|113446.4|113421.4|32
1734619820000|2024-12-19 14:50:20|113446.4|113421.4|113458.7|113433.7|113460.3|113435.3|113446.4|113421.4|36
1734619830000|2024-12-19 14:50:30|113458|113433|113461.5|113436.5|113461.7|113436.7|113452.5|113427.5|35
1734619840000|2024-12-19 14:50:40|113462.2|113437.2|113461.3|113436.3|113467.7|113442.7|113456.1|113431.1|28
1734619850000|2024-12-19 14:50:50|113462.8|113437.8|113466|113441|113469.4|113444.4|113461.8|113436.8|32
1734619860000|2024-12-19 14:51:00|113465.3|113440.3|113456.8|113431.8|113465.3|113440.3|113456.8|113431.8|24
1734619870000|2024-12-19 14:51:10|113458.7|113433.7|113457.6|113432.6|113463.4|113438.4|113456.8|113431.8|31
1734619880000|2024-12-19 14:51:20|113459.6|113434.6|113479.4|113454.4|113481.3|113456.3|113455.9|113430.9|34
1734619890000|2024-12-19 14:51:30|113484.3|113459.3|113486.1|113461.1|113488.8|113463.8|113477.7|113452.7|25
1734619900000|2024-12-19 14:51:40|113486.9|113461.9|113478.6|113453.6|113486.9|113461.9|113470|113445|41
1734619910000|2024-12-19 14:51:50|113479.6|113454.6|113479.8|113454.8|113483.3|113458.3|113478.3|113453.3|25
1734619920000|2024-12-19 14:52:00|113478.8|113453.8|113478.9|113453.9|113478.9|113453.9|113475.7|113450.7|8
1734619930000|2024-12-19 14:52:10|113478.8|113453.8|113489.8|113464.8|113490.7|113465.7|113473.5|113448.5|28
1734619940000|2024-12-19 14:52:20|113490.3|113465.3|113497.7|113472.7|113501.1|113476.1|113489.8|113464.8|29
1734619950000|2024-12-19 14:52:30|113498.3|113473.3|113512.4|113487.4|113513.3|113488.3|113497.6|113472.6|46
1734619960000|2024-12-19 14:52:40|113513.1|113488.1|113503.7|113478.7|113514.9|113489.9|113502.2|113477.2|34
1734619970000|2024-12-19 14:52:50|113503.4|113478.4|113519.3|113494.3|113520.1|113495.1|113502.2|113477.2|36
1734619980000|2024-12-19 14:53:00|113518.2|113493.2|113529.1|113504.1|113533.2|113508.2|113517.1|113492.1|37
1734619990000|2024-12-19 14:53:10|113529.5|113504.5|113519.6|113494.6|113532.9|113507.9|113518|113493|40
1734620000000|2024-12-19 14:53:20|113520.2|113495.2|113511.9|113486.9|113520.2|113495.2|113511.3|113486.3|43
1734620010000|2024-12-19 14:53:30|113511.4|113486.4|113515.8|113490.8|113515.8|113490.8|113498|113473|38
1734620020000|2024-12-19 14:53:40|113516.5|113491.5|113512.1|113487.1|113518.1|113493.1|113506.6|113481.6|28
1734620030000|2024-12-19 14:53:50|113511.6|113486.6|113517.5|113492.5|113526.2|113501.2|113508.2|113483.2|23
1734620040000|2024-12-19 14:54:00|113518.4|113493.4|113506.1|113481.1|113524.9|113499.9|113501.6|113476.6|41
1734620050000|2024-12-19 14:54:10|113505.3|113480.3|113502.1|113477.1|113505.3|113480.3|113500.5|113475.5|9
1734620060000|2024-12-19 14:54:20|113501.3|113476.3|113493.4|113468.4|113501.3|113476.3|113485.5|113460.5|35
1734620070000|2024-12-19 14:54:30|113494|113469|113507.5|113482.5|113509|113484|113492.9|113467.9|29
1734620080000|2024-12-19 14:54:40|113506.7|113481.7|113501|113476|113508.9|113483.9|113499.6|113474.6|33
1734620090000|2024-12-19 14:54:50|113501.8|113476.8|113498.9|113473.9|113504.4|113479.4|113496.5|113471.5|30
1734620100000|2024-12-19 14:55:00|113499.6|113474.6|113497.9|113472.9|113504.5|113479.5|113495.1|113470.1|32
1734620110000|2024-12-19 14:55:10|113498.8|113473.8|113489.8|113464.8|113501.8|113476.8|113487.1|113462.1|41
1734620120000|2024-12-19 14:55:20|113489.3|113464.3|113513.8|113488.8|113515.5|113490.5|113487.9|113462.9|55
1734620130000|2024-12-19 14:55:30|113515.8|113490.8|113511|113486|113518.7|113493.7|113506|113481|40
1734620140000|2024-12-19 14:55:40|113512.4|113487.4|113500|113475|113512.4|113487.4|113498.2|113473.2|34
1734620150000|2024-12-19 14:55:50|113498.2|113473.2|113500|113475|113500.8|113475.8|113493.7|113468.7|47
1734620160000|2024-12-19 14:56:00|113501.3|113476.3|113503.9|113478.9|113510.4|113485.4|113496|113471|37
1734620170000|2024-12-19 14:56:10|113503.2|113478.2|113498.3|113473.3|113503.8|113478.8|113497.6|113472.6|31
1734620180000|2024-12-19 14:56:20|113498.9|113473.9|113498.2|113473.2|113503.1|113478.1|113496.3|113471.3|17
1734620190000|2024-12-19 14:56:30|113497.6|113472.6|113494.5|113469.5|113498|113473|113493.9|113468.9|13
1734620200000|2024-12-19 14:56:40|113495.2|113470.2|113500.8|113475.8|113504.9|113479.9|113495.2|113470.2|18
1734620210000|2024-12-19 14:56:50|113499.7|113474.7|113515.1|113490.1|113515.1|113490.1|113499.7|113474.7|29
1734620220000|2024-12-19 14:57:00|113515.8|113490.8|113516|113491|113518.2|113493.2|113515.1|113490.1|19
1734620230000|2024-12-19 14:57:10|113515.7|113490.7|113518.9|113493.9|113518.9|113493.9|113512.8|113487.8|13
1734620240000|2024-12-19 14:57:20|113518.2|113493.2|113517.3|113492.3|113518.2|113493.2|113517.3|113492.3|5
1734620250000|2024-12-19 14:57:30|113516.9|113491.9|113508.9|113483.9|113516.9|113491.9|113506.6|113481.6|25
1734620260000|2024-12-19 14:57:40|113508.4|113483.4|113497.8|113472.8|113510.3|113485.3|113496.3|113471.3|18
1734620270000|2024-12-19 14:57:50|113497.1|113472.1|113497.8|113472.8|113499|113474|113497|113472|15
1734620280000|2024-12-19 14:58:00|113498.3|113473.3|113486.6|113461.6|113498.8|113473.8|113486.6|113461.6|25
1734620290000|2024-12-19 14:58:10|113482.5|113457.5|113489.2|113464.2|113489.2|113464.2|113482.5|113457.5|18
1734620300000|2024-12-19 14:58:20|113489.8|113464.8|113495.5|113470.5|113495.5|113470.5|113489.8|113464.8|11
1734620310000|2024-12-19 14:58:30|113495.7|113470.7|113497.8|113472.8|113499.3|113474.3|113492.6|113467.6|20
1734620320000|2024-12-19 14:58:40|113498.5|113473.5|113497.9|113472.9|113500.3|113475.3|113496.6|113471.6|20
1734620330000|2024-12-19 14:58:50|113498|113473|113485|113460|113498.6|113473.6|113483.9|113458.9|28
1734620340000|2024-12-19 14:59:00|113484.4|113459.4|113478.5|113453.5|113484.4|113459.4|113474.4|113449.4|21
1734620350000|2024-12-19 14:59:10|113477.7|113452.7|113483.5|113458.5|113483.5|113458.5|113473.6|113448.6|31
1734620360000|2024-12-19 14:59:20|113485|113460|113489.8|113464.8|113493.4|113468.4|113483.5|113458.5|15
1734620370000|2024-12-19 14:59:30|113491.1|113466.1|113491.5|113466.5|113494.5|113469.5|113491|113466|18
1734620380000|2024-12-19 14:59:40|113492.3|113467.3|113482.8|113457.8|113497.6|113472.6|113482.8|113457.8|34
1734620390000|2024-12-19 14:59:50|113489.6|113439.6|113506.9|113456.9|113506.9|113456.9|113489.6|113439.6|32
1734620400000|2024-12-19 15:00:00|113509.6|113459.6|113496.3|113446.3|113510.1|113460.1|113496.3|113446.3|19
1734620410000|2024-12-19 15:00:10|113472.6|113422.6|113467.3|113417.3|113472.6|113423.6|113437.6|113405.6|31
1734620420000|2024-12-19 15:00:20|113468.5|113418.5|113473.8|113423.8|113475.5|113425.5|113466.7|113416.7|35
1734620430000|2024-12-19 15:00:30|113475.9|113425.9|113505.5|113455.5|113513.2|113463.2|113472.4|113422.4|25
1734620440000|2024-12-19 15:00:40|113505.8|113455.8|113496.9|113446.9|113508.2|113458.2|113495.9|113445.9|26
1734620450000|2024-12-19 15:00:50|113495.4|113445.4|113489.9|113439.9|113497.3|113447.3|113484.3|113434.3|31
1734620460000|2024-12-19 15:01:00|113489|113439|113531.5|113481.5|113538.6|113488.6|113487.3|113437.3|23
1734620470000|2024-12-19 15:01:10|113529.8|113479.8|113535.8|113485.8|113538.1|113488.1|113528.5|113478.5|35
1734620480000|2024-12-19 15:01:20|113534.3|113484.3|113518.7|113493.7|113540.1|113499.8|113518.7|113468.8|59
1734620490000|2024-12-19 15:01:30|113520.6|113495.6|113531.2|113481.2|113531.9|113497.4|113506.9|113479.1|62
1734620500000|2024-12-19 15:01:40|113530.9|113480.9|113524.6|113499.6|113535|113510|113514.6|113478.9|60
1734620510000|2024-12-19 15:01:50|113525.5|113500.5|113531.2|113506.2|113533.3|113508.3|113523.6|113498.6|52
1734620520000|2024-12-19 15:02:00|113534.8|113509.8|113556.3|113531.3|113556.8|113531.8|113533.3|113508.3|54
1734620530000|2024-12-19 15:02:10|113555.5|113530.5|113578.3|113553.3|113578.3|113553.3|113544.4|113519.4|43
1734620540000|2024-12-19 15:02:20|113578.9|113553.9|113580.6|113555.6|113585|113560|113576.8|113551.8|44
1734620550000|2024-12-19 15:02:30|113581.6|113556.6|113569.8|113544.8|113582|113557|113569.8|113544.8|32
1734620560000|2024-12-19 15:02:40|113570.9|113545.9|113582.8|113557.8|113584.9|113559.9|113570.9|113545.9|33
1734620570000|2024-12-19 15:02:50|113581.8|113556.8|113578.2|113553.2|113581.8|113556.8|113573.2|113548.2|26
1734620580000|2024-12-19 15:03:00|113581.9|113556.9|113577.1|113552.1|113581.9|113556.9|113565.3|113540.3|39
1734620590000|2024-12-19 15:03:10|113578.3|113553.3|113578|113553|113578.4|113553.4|113572.8|113547.8|21
1734620600000|2024-12-19 15:03:20|113577.8|113552.8|113566.9|113541.9|113578.5|113553.5|113566.4|113541.4|22
1734620610000|2024-12-19 15:03:30|113565.7|113540.7|113566.2|113541.2|113572.4|113547.4|113559.2|113534.2|32
1734620620000|2024-12-19 15:03:40|113566.9|113541.9|113567.1|113542.1|113571|113546|113565.3|113540.3|30
1734620630000|2024-12-19 15:03:50|113568.3|113543.3|113556.7|113531.7|113569.2|113544.2|113549.2|113524.2|31
1734620640000|2024-12-19 15:04:00|113555.8|113530.8|113558.9|113533.9|113558.9|113533.9|113549.3|113524.3|20
1734620650000|2024-12-19 15:04:10|113559.8|113534.8|113564|113539|113564.6|113539.6|113549.9|113524.9|36
1734620660000|2024-12-19 15:04:20|113564.2|113539.2|113565.3|113540.3|113565.3|113540.3|113563.3|113538.3|10
1734620670000|2024-12-19 15:04:30|113566.1|113541.1|113578.1|113553.1|113580.1|113555.1|113566.1|113541.1|18
1734620680000|2024-12-19 15:04:40|113577.6|113552.6|113591.4|113566.4|113591.5|113566.5|113577.6|113552.6|25
1734620690000|2024-12-19 15:04:50|113592|113567|113596.9|113571.9|113601.2|113576.2|113584.4|113559.4|27
1734620700000|2024-12-19 15:05:00|113596.1|113571.1|113598.9|113573.9|113598.9|113573.9|113588.1|113563.1|27
1734620710000|2024-12-19 15:05:10|113599.1|113574.1|113598.7|113573.7|113604.5|113579.5|113598|113573|30
1734620720000|2024-12-19 15:05:20|113597.9|113572.9|113597.7|113572.7|113598.5|113573.5|113593.7|113568.7|21
1734620730000|2024-12-19 15:05:30|113597.8|113572.8|113578.3|113553.3|113597.8|113572.8|113572.4|113547.4|27
1734620740000|2024-12-19 15:05:40|113578.4|113553.4|113574|113549|113579.7|113554.7|113570|113545|26
1734620750000|2024-12-19 15:05:50|113572.8|113547.8|113564.9|113539.9|113574|113549|113561.1|113536.1|19
1734620760000|2024-12-19 15:06:00|113565.6|113540.6|113558.8|113533.8|113566.6|113541.6|113558.2|113533.2|35
1734620770000|2024-12-19 15:06:10|113558.6|113533.6|113561.1|113536.1|113561.1|113536.1|113556.3|113531.3|17
1734620780000|2024-12-19 15:06:20|113560.6|113535.6|113578.6|113553.6|113581.5|113556.5|113558.6|113533.6|37
1734620790000|2024-12-19 15:06:30|113578.5|113553.5|113580.2|113555.2|113581.9|113556.9|113578.3|113553.3|17
1734620800000|2024-12-19 15:06:40|113579.4|113554.4|113543.5|113518.5|113587.7|113562.7|113543.5|113518.5|43
1734620810000|2024-12-19 15:06:50|113540.3|113515.3|113569.9|113544.9|113573.5|113548.5|113539.9|113514.9|45
1734620820000|2024-12-19 15:07:00|113572.2|113547.2|113572.1|113547.1|113572.4|113547.4|113564.9|113539.9|29
1734620830000|2024-12-19 15:07:10|113573.6|113548.6|113557.2|113532.2|113582.3|113557.3|113557.2|113532.2|46
1734620840000|2024-12-19 15:07:20|113557.8|113532.8|113540.9|113515.9|113557.8|113532.8|113528.1|113503.1|48
1734620850000|2024-12-19 15:07:30|113538.7|113513.7|113528.9|113503.9|113548.8|113523.8|113528.9|113503.9|44
1734620860000|2024-12-19 15:07:40|113529.9|113504.9|113541.8|113516.8|113545.6|113520.6|113524.7|113499.7|37
1734620870000|2024-12-19 15:07:50|113541.1|113516.1|113523.8|113498.8|113541.1|113516.1|113523.4|113498.4|39
1734620880000|2024-12-19 15:08:00|113522.7|113497.7|113516.6|113491.6|113522.7|113497.7|113506.3|113481.3|30
1734620890000|2024-12-19 15:08:10|113513.4|113488.4|113516.7|113491.7|113519.4|113494.4|113507.4|113482.4|26
1734620900000|2024-12-19 15:08:20|113515.5|113490.5|113516.1|113491.1|113520.9|113495.9|113510.2|113485.2|30
1734620910000|2024-12-19 15:08:30|113517.4|113492.4|113492.9|113467.9|113517.9|113492.9|113485.5|113460.5|30
1734620920000|2024-12-19 15:08:40|113492.7|113467.7|113490|113465|113492.7|113467.7|113481.5|113456.5|29
1734620930000|2024-12-19 15:08:50|113491.6|113466.6|113490.1|113465.1|113495.3|113470.3|113487.8|113462.8|36
1734620940000|2024-12-19 15:09:00|113491.4|113466.4|113499.2|113474.2|113499.2|113474.2|113481.8|113456.8|40
1734620950000|2024-12-19 15:09:10|113499.9|113474.9|113497.5|113472.5|113499.9|113474.9|113493.7|113468.7|21
1734620960000|2024-12-19 15:09:20|113497.6|113472.6|113500|113475|113504.2|113479.2|113491.6|113466.6|39
1734620970000|2024-12-19 15:09:30|113498.8|113473.8|113512.6|113487.6|113515.2|113490.2|113498.8|113473.8|38
1734620980000|2024-12-19 15:09:40|113513.3|113488.3|113513.5|113488.5|113514.7|113489.7|113505.7|113480.7|37
1734620990000|2024-12-19 15:09:50|113513.3|113488.3|113515.1|113490.1|113517.9|113492.9|113510.3|113485.3|25
1734621000000|2024-12-19 15:10:00|113514.4|113489.4|113517.4|113492.4|113519|113494|113514.4|113489.4|19
1734621010000|2024-12-19 15:10:10|113517.3|113492.3|113519.3|113494.3|113519.3|113494.3|113517.3|113492.3|12
1734621020000|2024-12-19 15:10:20|113518.4|113493.4|113515.8|113490.8|113525.4|113500.4|113511.7|113486.7|33
1734621030000|2024-12-19 15:10:30|113516.3|113491.3|113518.6|113493.6|113523.7|113498.7|113506.8|113481.8|32
1734621040000|2024-12-19 15:10:40|113517.4|113492.4|113523.5|113498.5|113526.6|113501.6|113515.4|113490.4|18
1734621050000|2024-12-19 15:10:50|113523.3|113498.3|113520.6|113495.6|113523.9|113498.9|113516.9|113491.9|32
1734621060000|2024-12-19 15:11:00|113519.2|113494.2|113517.4|113492.4|113521.1|113496.1|113513.7|113488.7|26
1734621070000|2024-12-19 15:11:10|113516.9|113491.9|113516.7|113491.7|113520.8|113495.8|113515.3|113490.3|25
1734621080000|2024-12-19 15:11:20|113518.1|113493.1|113519.7|113494.7|113523.9|113498.9|113515.6|113490.6|29
1734621090000|2024-12-19 15:11:30|113520.3|113495.3|113520.8|113495.8|113521.2|113496.2|113518.6|113493.6|10
1734621100000|2024-12-19 15:11:40|113520|113495|113514.3|113489.3|113526.2|113501.2|113514.3|113489.3|33
1734621110000|2024-12-19 15:11:50|113514.9|113489.9|113530.2|113505.2|113535.6|113510.6|113514.2|113489.2|34
1734621120000|2024-12-19 15:12:00|113529.2|113504.2|113542.9|113517.9|113544.8|113519.8|113521.7|113496.7|38
1734621130000|2024-12-19 15:12:10|113543.2|113518.2|113552.3|113527.3|113552.3|113527.3|113543.2|113518.2|25
1734621140000|2024-12-19 15:12:20|113551.4|113526.4|113529.9|113504.9|113552.7|113527.7|113528.5|113503.5|28
1734621150000|2024-12-19 15:12:30|113534.9|113509.9|113536.6|113511.6|113538.3|113513.3|113534.9|113509.9|19
1734621160000|2024-12-19 15:12:40|113537|113512|113544.2|113519.2|113545.5|113520.5|113536.1|113511.1|18
1734621170000|2024-12-19 15:12:50|113544.6|113519.6|113541.7|113516.7|113547|113522|113541.1|113516.1|14
1734621180000|2024-12-19 15:13:00|113540.9|113515.9|113541.4|113516.4|113545|113520|113539.8|113514.8|17
1734621190000|2024-12-19 15:13:10|113541.7|113516.7|113542.9|113517.9|113542.9|113517.9|113539.2|113514.2|12
1734621200000|2024-12-19 15:13:20|113542.3|113517.3|113539.1|113514.1|113544.5|113519.5|113539.1|113514.1|23
1734621210000|2024-12-19 15:13:30|113539.7|113514.7|113535.2|113510.2|113540.5|113515.5|113533.4|113508.4|17
1734621220000|2024-12-19 15:13:40|113534.8|113509.8|113514.6|113489.6|113537.8|113512.8|113513.7|113488.7|20
1734621230000|2024-12-19 15:13:50|113515.8|113490.8|113517.5|113492.5|113520.2|113495.2|113507.8|113482.8|27
1734621240000|2024-12-19 15:14:00|113516.8|113491.8|113514.4|113489.4|113516.8|113491.8|113513.9|113488.9|28
1734621250000|2024-12-19 15:14:10|113516.7|113491.7|113550.8|113525.8|113557.5|113532.5|113513.1|113488.1|38
1734621260000|2024-12-19 15:14:20|113550.6|113525.6|113567.5|113542.5|113571.3|113546.3|113547.4|113522.4|47
1734621270000|2024-12-19 15:14:30|113568.1|113543.1|113584.1|113559.1|113587.1|113562.1|113566.6|113541.6|39
1734621280000|2024-12-19 15:14:40|113583.8|113558.8|113577.7|113552.7|113587.3|113562.3|113573.8|113548.8|27
1734621290000|2024-12-19 15:14:50|113577.1|113552.1|113574.2|113549.2|113581.7|113556.7|113571.9|113546.9|38
1734621300000|2024-12-19 15:15:00|113575|113550|113597.9|113572.9|113598.8|113573.8|113574.6|113549.6|43
1734621310000|2024-12-19 15:15:10|113600.8|113575.8|113589|113564|113603.4|113578.4|113583.7|113558.7|22
1734621320000|2024-12-19 15:15:20|113589.1|113564.1|113594.1|113569.1|113596.2|113571.2|113585.1|113560.1|26
1734621330000|2024-12-19 15:15:30|113594.7|113569.7|113575.7|113550.7|113597.4|113572.4|113575.7|113550.7|27
1734621340000|2024-12-19 15:15:40|113580.4|113555.4|113577.8|113552.8|113583.3|113558.3|113572.3|113547.3|40
1734621350000|2024-12-19 15:15:50|113575.8|113550.8|113589.8|113564.8|113590.4|113565.4|113575.8|113550.8|26
1734621360000|2024-12-19 15:16:00|113590.5|113565.5|113613.2|113588.2|113613.2|113588.2|113587.8|113562.8|38
1734621370000|2024-12-19 15:16:10|113610.7|113585.7|113615|113590|113618.1|113593.1|113602.7|113577.7|35
1734621380000|2024-12-19 15:16:20|113614.4|113589.4|113590.5|113565.5|113616.8|113591.8|113589.3|113564.3|47
1734621390000|2024-12-19 15:16:30|113590|113565|113595|113570|113595|113570|113587.5|113562.5|17
1734621400000|2024-12-19 15:16:40|113594.6|113569.6|113599|113574|113599.6|113574.6|113594|113569|18
1734621410000|2024-12-19 15:16:50|113597.8|113572.8|113598.4|113573.4|113600.2|113575.2|113596.3|113571.3|19
1734621420000|2024-12-19 15:17:00|113597.4|113572.4|113596.8|113571.8|113599.5|113574.5|113595.4|113570.4|29
1734621430000|2024-12-19 15:17:10|113592.5|113567.5|113570.6|113545.6|113592.5|113567.5|113570.4|113545.4|46
1734621440000|2024-12-19 15:17:20|113569.9|113544.9|113556.1|113531.1|113574.2|113549.2|113553.9|113528.9|37
1734621450000|2024-12-19 15:17:30|113556.2|113531.2|113533.7|113508.7|113556.2|113531.2|113533.7|113508.7|26
1734621460000|2024-12-19 15:17:40|113531.4|113506.4|113544.7|113519.7|113547.8|113522.8|113526.3|113501.3|41
1734621470000|2024-12-19 15:17:50|113545.4|113520.4|113540.6|113515.6|113549.2|113524.2|113540.4|113515.4|38
1734621480000|2024-12-19 15:18:00|113541.6|113516.6|113544|113519|113547.2|113522.2|113540.9|113515.9|26
1734621490000|2024-12-19 15:18:10|113544.4|113519.4|113539.1|113514.1|113549.1|113524.1|113539.1|113514.1|30
1734621500000|2024-12-19 15:18:20|113538.5|113513.5|113534.8|113509.8|113540.3|113515.3|113534.8|113509.8|20
1734621510000|2024-12-19 15:18:30|113533.9|113508.9|113520.8|113495.8|113534.2|113509.2|113516.3|113491.3|34
1734621520000|2024-12-19 15:18:40|113520.6|113495.6|113531.4|113506.4|113531.4|113506.4|113516.9|113491.9|23
1734621530000|2024-12-19 15:18:50|113537.4|113512.4|113543|113518|113544.5|113519.5|113524.9|113499.9|31
1734621540000|2024-12-19 15:19:00|113543.6|113518.6|113555.7|113530.7|113562.8|113537.8|113543.6|113518.6|35
1734621550000|2024-12-19 15:19:10|113548.1|113523.1|113556|113531|113560|113535|113547.1|113522.1|24
1734621560000|2024-12-19 15:19:20|113556.6|113531.6|113541|113516|113557.1|113532.1|113539.3|113514.3|31
1734621570000|2024-12-19 15:19:30|113541.6|113516.6|113549.7|113524.7|113558.4|113533.4|113541.6|113516.6|30
1734621580000|2024-12-19 15:19:40|113548.5|113523.5|113547.8|113522.8|113551.9|113526.9|113545.1|113520.1|41
1734621590000|2024-12-19 15:19:50|113547|113522|113557.1|113532.1|113562.7|113537.7|113546.8|113521.8|44
1734621600000|2024-12-19 15:20:00|113558|113533|113561.2|113536.2|113562.8|113537.8|113555|113530|26
1734621610000|2024-12-19 15:20:10|113562|113537|113565.8|113540.8|113572.6|113547.6|113562|113537|30
1734621620000|2024-12-19 15:20:20|113565.6|113540.6|113580.6|113555.6|113584|113559|113565.3|113540.3|33
1734621630000|2024-12-19 15:20:30|113586.1|113561.1|113581.7|113556.7|113588.3|113563.3|113581.7|113556.7|22
1734621640000|2024-12-19 15:20:40|113582.3|113557.3|113604.3|113579.3|113606.4|113581.4|113581.8|113556.8|22
1734621650000|2024-12-19 15:20:50|113604.6|113579.6|113613.8|113588.8|113619.3|113594.3|113602.3|113577.3|45
1734621660000|2024-12-19 15:21:00|113613.3|113588.3|113612.2|113587.2|113614.5|113589.5|113609.6|113584.6|13
1734621670000|2024-12-19 15:21:10|113612.3|113587.3|113627.7|113602.7|113635.8|113610.8|113612.3|113587.3|23
1734621680000|2024-12-19 15:21:20|113627|113602|113616.8|113591.8|113627.4|113602.4|113616.6|113591.6|45
1734621690000|2024-12-19 15:21:30|113617.5|113592.5|113633.4|113608.4|113636|113611|113616.6|113591.6|27
1734621700000|2024-12-19 15:21:40|113632.8|113607.8|113619.2|113594.2|113632.8|113607.8|113618.5|113593.5|35
1734621710000|2024-12-19 15:21:50|113617.4|113592.4|113619|113594|113621.2|113596.2|113614.5|113589.5|29
1734621720000|2024-12-19 15:22:00|113619.9|113594.9|113616.2|113591.2|113620.2|113595.2|113614.6|113589.6|20
1734621730000|2024-12-19 15:22:10|113617.9|113592.9|113617.9|113592.9|113627.6|113602.6|113614.6|113589.6|23
1734621740000|2024-12-19 15:22:20|113620.4|113595.4|113610.6|113585.6|113620.4|113595.4|113603.3|113578.3|29
1734621750000|2024-12-19 15:22:30|113608.5|113583.5|113602.8|113577.8|113611.4|113586.4|113599.2|113574.2|41
1734621760000|2024-12-19 15:22:40|113602.6|113577.6|113600.5|113575.5|113607.2|113582.2|113600.3|113575.3|21
1734621770000|2024-12-19 15:22:50|113599|113574|113596.5|113571.5|113603.6|113578.6|113593|113568|30
1734621780000|2024-12-19 15:23:00|113597.2|113572.2|113618.4|113593.4|113618.4|113593.4|113597.2|113572.2|38
1734621790000|2024-12-19 15:23:10|113617.9|113592.9|113617.5|113592.5|113624.7|113599.7|113614.3|113589.3|28
1734621800000|2024-12-19 15:23:20|113614.2|113589.2|113610.6|113585.6|113619.3|113594.3|113610.6|113585.6|26
1734621810000|2024-12-19 15:23:30|113611.3|113586.3|113614.5|113589.5|113621.3|113596.3|113611.2|113586.2|31
1734621820000|2024-12-19 15:23:40|113614.1|113589.1|113611.5|113586.5|113618.1|113593.1|113610.7|113585.7|27
1734621830000|2024-12-19 15:23:50|113610.8|113585.8|113612.5|113587.5|113613.2|113588.2|113610.8|113585.8|12
1734621840000|2024-12-19 15:24:00|113611.6|113586.6|113616.7|113591.7|113619.6|113594.6|113609.2|113584.2|39
1734621850000|2024-12-19 15:24:10|113617|113592|113616.1|113591.1|113617|113592|113611.5|113586.5|26
1734621860000|2024-12-19 15:24:20|113615.4|113590.4|113618.1|113593.1|113622.3|113597.3|113615.4|113590.4|29
1734621870000|2024-12-19 15:24:30|113618.7|113593.7|113618|113593|113619.9|113594.9|113615.8|113590.8|20
1734621880000|2024-12-19 15:24:40|113619.5|113594.5|113620.1|113595.1|113620.1|113595.1|113613|113588|18
1734621890000|2024-12-19 15:24:50|113620|113595|113621|113596|113621|113596|113615.7|113590.7|23
1734621900000|2024-12-19 15:25:00|113620.4|113595.4|113650.3|113625.3|113651|113626|113619.3|113594.3|35
1734621910000|2024-12-19 15:25:10|113650.6|113625.6|113671.3|113646.3|113672.1|113647.1|113649.1|113624.1|40
1734621920000|2024-12-19 15:25:20|113670.6|113645.6|113666.9|113641.9|113670.6|113645.6|113662.6|113637.6|26
1734621930000|2024-12-19 15:25:30|113667|113642|113652.4|113627.4|113667|113642|113652.4|113627.4|37
1734621940000|2024-12-19 15:25:40|113653.7|113628.7|113636.7|113611.7|113653.7|113628.7|113636.7|113611.7|40
1734621950000|2024-12-19 15:25:50|113636|113611|113624.6|113599.6|113639.5|113614.5|113624.6|113599.6|38
1734621960000|2024-12-19 15:26:00|113626.1|113601.1|113627.1|113602.1|113627.5|113602.5|113618.8|113593.8|29
1734621970000|2024-12-19 15:26:10|113627.8|113602.8|113640.5|113615.5|113644|113619|113625.6|113600.6|42
1734621980000|2024-12-19 15:26:20|113639.6|113614.6|113650.6|113625.6|113650.6|113625.6|113635.5|113610.5|27
1734621990000|2024-12-19 15:26:30|113649.9|113624.9|113652.6|113627.6|113655|113630|113645.7|113620.7|33
1734622000000|2024-12-19 15:26:40|113653.1|113628.1|113646.2|113621.2|113654|113629|113644.3|113619.3|33
1734622010000|2024-12-19 15:26:50|113647.3|113622.3|113637|113612|113651.3|113626.3|113635.9|113610.9|33
1734622020000|2024-12-19 15:27:00|113635.7|113610.7|113616.1|113591.1|113641.5|113616.5|113614.6|113589.6|41
1734622030000|2024-12-19 15:27:10|113615.6|113590.6|113610|113585|113620.4|113595.4|113607.4|113582.4|38
1734622040000|2024-12-19 15:27:20|113609.8|113584.8|113596.7|113571.7|113609.9|113584.9|113596.3|113571.3|36
1734622050000|2024-12-19 15:27:30|113597.3|113572.3|113606.3|113581.3|113609.5|113584.5|113593.1|113568.1|28
1734622060000|2024-12-19 15:27:40|113605|113580|113603.5|113578.5|113606.1|113581.1|113601.1|113576.1|30
1734622070000|2024-12-19 15:27:50|113604.1|113579.1|113616.3|113591.3|113624.2|113599.2|113604.1|113579.1|38
1734622080000|2024-12-19 15:28:00|113615.5|113590.5|113608.6|113583.6|113618.4|113593.4|113606.8|113581.8|42
1734622090000|2024-12-19 15:28:10|113605.4|113580.4|113601.1|113576.1|113606|113581|113596.3|113571.3|33
1734622100000|2024-12-19 15:28:20|113601|113576|113595.6|113570.6|113601.5|113576.5|113593.2|113568.2|25
1734622110000|2024-12-19 15:28:30|113597.1|113572.1|113615.3|113590.3|113617.1|113592.1|113597.1|113572.1|36
1734622120000|2024-12-19 15:28:40|113614.8|113589.8|113618.1|113593.1|113619.3|113594.3|113603.8|113578.8|35
1734622130000|2024-12-19 15:28:50|113617.4|113592.4|113633.6|113608.6|113635.4|113610.4|113616.3|113591.3|44
1734622140000|2024-12-19 15:29:00|113634.2|113609.2|113640.9|113615.9|113643.6|113618.6|113630.9|113605.9|40
1734622150000|2024-12-19 15:29:10|113642|113617|113612.3|113587.3|113642.7|113617.7|113612.3|113587.3|52
1734622160000|2024-12-19 15:29:20|113616.8|113591.8|113617.5|113592.5|113620.9|113595.9|113614.4|113589.4|24
1734622170000|2024-12-19 15:29:30|113616.8|113591.8|113610.7|113585.7|113620|113595|113609.7|113584.7|31
1734622180000|2024-12-19 15:29:40|113610.3|113585.3|113612.7|113587.7|113618.6|113593.6|113607.7|113582.7|32
1734622190000|2024-12-19 15:29:50|113611.2|113586.2|113610.4|113585.4|113619.6|113594.6|113610.4|113585.4|35
1734622200000|2024-12-19 15:30:00|113609.1|113584.1|113608.7|113583.7|113615.7|113590.7|113604.8|113579.8|42
1734622210000|2024-12-19 15:30:10|113609.5|113584.5|113604.7|113579.7|113613.1|113588.1|113604.7|113579.7|32
1734622220000|2024-12-19 15:30:20|113606.6|113581.6|113600.5|113575.5|113606.6|113581.6|113585.5|113560.5|36
1734622230000|2024-12-19 15:30:30|113599.8|113574.8|113605.4|113580.4|113608.6|113583.6|113599.5|113574.5|50
1734622240000|2024-12-19 15:30:40|113606|113581|113625.2|113600.2|113627.6|113602.6|113606|113581|54
1734622250000|2024-12-19 15:30:50|113626.1|113601.1|113626.8|113601.8|113626.8|113601.8|113619.8|113594.8|32
1734622260000|2024-12-19 15:31:00|113628.5|113603.5|113620.7|113595.7|113629|113604|113620.4|113595.4|29
1734622270000|2024-12-19 15:31:10|113618.6|113593.6|113616.3|113591.3|113620.7|113595.7|113612.9|113587.9|40
1734622280000|2024-12-19 15:31:20|113617|113592|113617.6|113592.6|113620.8|113595.8|113613|113588|30
1734622290000|2024-12-19 15:31:30|113617.9|113592.9|113616.2|113591.2|113632.6|113607.6|113614.6|113589.6|38
1734622300000|2024-12-19 15:31:40|113616.5|113591.5|113617.6|113592.6|113626.7|113601.7|113616.5|113591.5|45
1734622310000|2024-12-19 15:31:50|113618.4|113593.4|113626|113601|113628|113603|113618.4|113593.4|38
1734622320000|2024-12-19 15:32:00|113627.8|113602.8|113622.5|113597.5|113639.7|113614.7|113622.5|113597.5|32
1734622330000|2024-12-19 15:32:10|113619.8|113594.8|113618.2|113593.2|113624.8|113599.8|113615.9|113590.9|29
1734622340000|2024-12-19 15:32:20|113618.8|113593.8|113625|113600|113638.6|113613.6|113618.8|113593.8|40
1734622350000|2024-12-19 15:32:30|113624.4|113599.4|113609.2|113584.2|113625|113600|113608.3|113583.3|30
1734622360000|2024-12-19 15:32:40|113609.8|113584.8|113611.8|113586.8|113612.9|113587.9|113603.1|113578.1|38
1734622370000|2024-12-19 15:32:50|113615.4|113590.4|113608|113583|113621.4|113596.4|113606.5|113581.5|28
1734622380000|2024-12-19 15:33:00|113606.6|113581.6|113594.3|113569.3|113607.7|113582.7|113587.3|113562.3|40
1734622390000|2024-12-19 15:33:10|113593.6|113568.6|113599.9|113574.9|113602|113577|113591.9|113566.9|32
1734622400000|2024-12-19 15:33:20|113601.5|113576.5|113617.8|113592.8|113618.8|113593.8|113601.5|113576.5|33
1734622410000|2024-12-19 15:33:30|113618.2|113593.2|113607.2|113582.2|113628.5|113603.5|113607.2|113582.2|33
1734622420000|2024-12-19 15:33:40|113606.6|113581.6|113608.4|113583.4|113613.3|113588.3|113606.6|113581.6|28
1734622430000|2024-12-19 15:33:50|113608.6|113583.6|113607.8|113582.8|113609.2|113584.2|113606.1|113581.1|19
1734622440000|2024-12-19 15:34:00|113608.7|113583.7|113609.9|113584.9|113615.5|113590.5|113607.3|113582.3|21
1734622450000|2024-12-19 15:34:10|113609.8|113584.8|113609.5|113584.5|113612.1|113587.1|113608.4|113583.4|19
1734622460000|2024-12-19 15:34:20|113610.2|113585.2|113615.9|113590.9|113616.8|113591.8|113609|113584|25
1734622470000|2024-12-19 15:34:30|113615.7|113590.7|113633.9|113608.9|113635.9|113610.9|113615.6|113590.6|24
1734622480000|2024-12-19 15:34:40|113638.5|113613.5|113642.3|113617.3|113647.8|113622.8|113637.8|113612.8|33
1734622490000|2024-12-19 15:34:50|113641.4|113616.4|113644.5|113619.5|113647.2|113622.2|113640|113615|29
1734622500000|2024-12-19 15:35:00|113644.8|113619.8|113643.3|113618.3|113651.4|113626.4|113640.9|113615.9|38
1734622510000|2024-12-19 15:35:10|113643.2|113618.2|113637.6|113612.6|113643.2|113618.2|113635.7|113610.7|29
1734622520000|2024-12-19 15:35:20|113638.4|113613.4|113632.3|113607.3|113639.9|113614.9|113628|113603|33
1734622530000|2024-12-19 15:35:30|113632.6|113607.6|113632.4|113607.4|113640.8|113615.8|113631.3|113606.3|31
1734622540000|2024-12-19 15:35:40|113633.1|113608.1|113617.4|113592.4|113633.1|113608.1|113614.9|113589.9|18
1734622550000|2024-12-19 15:35:50|113618.4|113593.4|113633.6|113608.6|113633.6|113608.6|113615.5|113590.5|24
1734622560000|2024-12-19 15:36:00|113632.7|113607.7|113633.4|113608.4|113636.1|113611.1|113629|113604|33
1734622570000|2024-12-19 15:36:10|113635.1|113610.1|113655.4|113630.4|113655.4|113630.4|113634.5|113609.5|34
1734622580000|2024-12-19 15:36:20|113650.5|113625.5|113651.2|113626.2|113653.4|113628.4|113643.1|113618.1|30
1734622590000|2024-12-19 15:36:30|113652.1|113627.1|113660|113635|113663.2|113638.2|113652.1|113627.1|29
1734622600000|2024-12-19 15:36:40|113657.2|113632.2|113655.3|113630.3|113658.5|113633.5|113654.6|113629.6|22
1734622610000|2024-12-19 15:36:50|113657.7|113632.7|113681.2|113656.2|113682.1|113657.1|113657.7|113632.7|37
1734622620000|2024-12-19 15:37:00|113680.7|113655.7|113672.7|113647.7|113683.8|113658.8|113672.7|113647.7|39
1734622630000|2024-12-19 15:37:10|113674.2|113649.2|113670.7|113645.7|113677.8|113652.8|113658.6|113633.6|41
1734622640000|2024-12-19 15:37:20|113670.1|113645.1|113668.7|113643.7|113671.3|113646.3|113666.8|113641.8|22
1734622650000|2024-12-19 15:37:30|113669|113644|113668.2|113643.2|113671.7|113646.7|113668.2|113643.2|23
1734622660000|2024-12-19 15:37:40|113667.6|113642.6|113629|113604|113667.6|113642.6|113626.1|113601.1|52
1734622670000|2024-12-19 15:37:50|113629.6|113604.6|113625.7|113600.7|113630.9|113605.9|113623.2|113598.2|30
1734622680000|2024-12-19 15:38:00|113625|113600|113618.3|113593.3|113630.1|113605.1|113617.9|113592.9|35
1734622690000|2024-12-19 15:38:10|113618.9|113593.9|113591.6|113566.6|113619.9|113594.9|113587.8|113562.8|40
1734622700000|2024-12-19 15:38:20|113591|113566|113591.5|113566.5|113595.7|113570.7|113585.4|113560.4|38
1734622710000|2024-12-19 15:38:30|113594|113569|113591.3|113566.3|113595.2|113570.2|113585.3|113560.3|36
1734622720000|2024-12-19 15:38:40|113591.2|113566.2|113595.3|113570.3|113600.6|113575.6|113589.3|113564.3|44
1734622730000|2024-12-19 15:38:50|113594.9|113569.9|113619.7|113594.7|113626.3|113601.3|113592.4|113567.4|34
1734622740000|2024-12-19 15:39:00|113619.5|113594.5|113624.7|113599.7|113629.2|113604.2|113618.7|113593.7|43
1734622750000|2024-12-19 15:39:10|113625.8|113600.8|113623.5|113598.5|113629.8|113604.8|113618.4|113593.4|38
1734622760000|2024-12-19 15:39:20|113623.3|113598.3|113632.5|113607.5|113634.5|113609.5|113623.3|113598.3|31
1734622770000|2024-12-19 15:39:30|113636.3|113611.3|113639|113614|113642.6|113617.6|113624.3|113599.3|53
1734622780000|2024-12-19 15:39:40|113639.7|113614.7|113635.6|113610.6|113642.9|113617.9|113635.6|113610.6|33
1734622790000|2024-12-19 15:39:50|113634.8|113609.8|113646.9|113621.9|113649.7|113624.7|113634.6|113609.6|42
1734622800000|2024-12-19 15:40:00|113648|113623|113682.6|113657.6|113682.6|113657.6|113647.6|113622.6|53
1734622810000|2024-12-19 15:40:10|113682.3|113657.3|113682.7|113657.7|113685.1|113660.1|113679.6|113654.6|26
1734622820000|2024-12-19 15:40:20|113682.3|113657.3|113681|113656|113683|113658|113680.4|113655.4|17
1734622830000|2024-12-19 15:40:30|113681.8|113656.8|113711.6|113686.6|113713.3|113688.3|113681.8|113656.8|48
1734622840000|2024-12-19 15:40:40|113712.3|113687.3|113710.6|113685.6|113713.6|113688.6|113704.2|113679.2|28
1734622850000|2024-12-19 15:40:50|113707.9|113682.9|113707.7|113682.7|113709.2|113684.2|113699.3|113674.3|31
1734622860000|2024-12-19 15:41:00|113708.8|113683.8|113715.1|113690.1|113717.3|113692.3|113704.6|113679.6|32
1734622870000|2024-12-19 15:41:10|113720.6|113695.6|113759.3|113734.3|113762.8|113737.8|113711.2|113686.2|52
1734622880000|2024-12-19 15:41:20|113764.4|113739.4|113760.3|113735.3|113764.4|113739.4|113755.1|113730.1|35
1734622890000|2024-12-19 15:41:30|113759.1|113734.1|113758.6|113733.6|113759.1|113734.1|113737.2|113712.2|37
1734622900000|2024-12-19 15:41:40|113749.7|113724.7|113747|113722|113754.6|113729.6|113737.4|113712.4|39
1734622910000|2024-12-19 15:41:50|113744.9|113719.9|113724.1|113699.1|113747.8|113722.8|113722.9|113697.9|46
1734622920000|2024-12-19 15:42:00|113725.4|113700.4|113724.3|113699.3|113727.4|113702.4|113723.9|113698.9|24
1734622930000|2024-12-19 15:42:10|113725.2|113700.2|113735.2|113710.2|113739.7|113714.7|113724.1|113699.1|31
1734622940000|2024-12-19 15:42:20|113735.9|113710.9|113726.3|113701.3|113735.9|113710.9|113726.3|113701.3|27
1734622950000|2024-12-19 15:42:30|113725.5|113700.5|113734.1|113709.1|113736.6|113711.6|113724.7|113699.7|30
1734622960000|2024-12-19 15:42:40|113734.9|113709.9|113732.1|113707.1|113734.9|113709.9|113730|113705|18
1734622970000|2024-12-19 15:42:50|113731.2|113706.2|113731.8|113706.8|113732.6|113707.6|113725.4|113700.4|22
1734622980000|2024-12-19 15:43:00|113735.1|113710.1|113736.1|113711.1|113737.6|113712.6|113729.8|113704.8|20
1734622990000|2024-12-19 15:43:10|113736.9|113711.9|113734|113709|113737.2|113712.2|113722.1|113697.1|25
1734623000000|2024-12-19 15:43:20|113734.7|113709.7|113732.6|113707.6|113734.9|113709.9|113731.1|113706.1|20
1734623010000|2024-12-19 15:43:30|113732.9|113707.9|113730.6|113705.6|113732.9|113707.9|113727.5|113702.5|32
1734623020000|2024-12-19 15:43:40|113732.4|113707.4|113737.7|113712.7|113746|113721|113732.4|113707.4|41
1734623030000|2024-12-19 15:43:50|113738.5|113713.5|113731.9|113706.9|113739.3|113714.3|113731.4|113706.4|23
1734623040000|2024-12-19 15:44:00|113730.9|113705.9|113737.3|113712.3|113745|113720|113728.5|113703.5|36
1734623050000|2024-12-19 15:44:10|113738.4|113713.4|113739.9|113714.9|113743.1|113718.1|113735.9|113710.9|28
1734623060000|2024-12-19 15:44:20|113739|113714|113740.4|113715.4|113743.2|113718.2|113737.8|113712.8|33
1734623070000|2024-12-19 15:44:30|113737|113712|113741.7|113716.7|113743.9|113718.9|113733.1|113708.1|32
1734623080000|2024-12-19 15:44:40|113741.8|113716.8|113734|113709|113747.6|113722.6|113731.4|113706.4|48
1734623090000|2024-12-19 15:44:50|113734.3|113709.3|113752.6|113727.6|113755.3|113730.3|113734.3|113709.3|32
1734623100000|2024-12-19 15:45:00|113753.1|113728.1|113751.4|113726.4|113755.1|113730.1|113745.7|113720.7|28
1734623110000|2024-12-19 15:45:10|113750.4|113725.4|113761.8|113736.8|113761.8|113736.8|113749.1|113724.1|32
1734623120000|2024-12-19 15:45:20|113760.1|113735.1|113774.2|113749.2|113776.6|113751.6|113759.2|113734.2|33
1734623130000|2024-12-19 15:45:30|113773.6|113748.6|113776.8|113751.8|113779.5|113754.5|113767.3|113742.3|44
1734623140000|2024-12-19 15:45:40|113776.3|113751.3|113773.7|113748.7|113779.9|113754.9|113768.8|113743.8|45
1734623150000|2024-12-19 15:45:50|113773.8|113748.8|113772.5|113747.5|113778.1|113753.1|113765.7|113740.7|42
1734623160000|2024-12-19 15:46:00|113773.2|113748.2|113780.5|113755.5|113781.1|113756.1|113770.1|113745.1|41
1734623170000|2024-12-19 15:46:10|113785.9|113760.9|113784.3|113759.3|113787.4|113762.4|113776.8|113751.8|54
1734623180000|2024-12-19 15:46:20|113784.1|113759.1|113784.1|113759.1|113792.9|113767.9|113779.1|113754.1|50
1734623190000|2024-12-19 15:46:30|113782.9|113757.9|113790.4|113765.4|113793.2|113768.2|113776|113751|44
1734623200000|2024-12-19 15:46:40|113792.6|113767.6|113809.7|113784.7|113812.4|113787.4|113787.3|113762.3|24
1734623210000|2024-12-19 15:46:50|113810.1|113785.1|113815.5|113790.5|113816.8|113791.8|113808.2|113783.2|41
1734623220000|2024-12-19 15:47:00|113813.7|113788.7|113823.7|113798.7|113826.5|113801.5|113812.8|113787.8|43
1734623230000|2024-12-19 15:47:10|113823.8|113798.8|113833.9|113808.9|113838.2|113813.2|113823.8|113798.8|51
1734623240000|2024-12-19 15:47:20|113833|113808|113851.6|113826.6|113857.1|113832.1|113832.4|113807.4|49
1734623250000|2024-12-19 15:47:30|113853.1|113828.1|113846.2|113821.2|113859.5|113834.5|113841.5|113816.5|42
1734623260000|2024-12-19 15:47:40|113847.2|113822.2|113850.1|113825.1|113865.5|113840.5|113846.4|113821.4|32
1734623270000|2024-12-19 15:47:50|113848.9|113823.9|113867.4|113842.4|113869.4|113844.4|113848.9|113823.9|36
1734623280000|2024-12-19 15:48:00|113866|113841|113848.1|113823.1|113866|113841|113843.5|113818.5|46
1734623290000|2024-12-19 15:48:10|113848.4|113823.4|113844.6|113819.6|113853.8|113828.8|113839.6|113814.6|50
1734623300000|2024-12-19 15:48:20|113844.9|113819.9|113858.6|113833.6|113859.4|113834.4|113843.2|113818.2|33
1734623310000|2024-12-19 15:48:30|113858.7|113833.7|113856.1|113831.1|113865.6|113840.6|113855.2|113830.2|37
1734623320000|2024-12-19 15:48:40|113855.4|113830.4|113867.7|113842.7|113867.7|113842.7|113855.1|113830.1|34
1734623330000|2024-12-19 15:48:50|113865.6|113840.6|113867.9|113842.9|113880.8|113855.8|113865.6|113840.6|42
1734623340000|2024-12-19 15:49:00|113863.7|113838.7|113872.2|113847.2|113882.2|113857.2|113861.5|113836.5|46
1734623350000|2024-12-19 15:49:10|113872.9|113847.9|113881.6|113856.6|113887.5|113862.5|113872.9|113847.9|49
1734623360000|2024-12-19 15:49:20|113880.2|113855.2|113880.2|113855.2|113885.1|113860.1|113876.8|113851.8|50
1734623370000|2024-12-19 15:49:30|113879.3|113854.3|113874.1|113849.1|113879.3|113854.3|113870.2|113845.2|45
1734623380000|2024-12-19 15:49:40|113872.9|113847.9|113894|113869|113899|113874|113872.4|113847.4|44
1734623390000|2024-12-19 15:49:50|113892.1|113867.1|113893.8|113868.8|113898.3|113873.3|113892.1|113867.1|47
1734623400000|2024-12-19 15:50:00|113893.1|113868.1|113896.4|113871.4|113899.1|113874.1|113888.7|113863.7|52
1734623410000|2024-12-19 15:50:10|113897.2|113872.2|113899.1|113874.1|113904.8|113879.8|113892.7|113867.7|39
1734623420000|2024-12-19 15:50:20|113899.8|113874.8|113871.9|113846.9|113900.7|113875.7|113863.9|113838.9|44
1734623430000|2024-12-19 15:50:30|113870.7|113845.7|113870.5|113845.5|113871.5|113846.5|113867.3|113842.3|30
1734623440000|2024-12-19 15:50:40|113871.3|113846.3|113868.5|113843.5|113877.2|113852.2|113867.5|113842.5|27
1734623450000|2024-12-19 15:50:50|113867.3|113842.3|113884.2|113859.2|113886.1|113861.1|113860.8|113835.8|36
1734623460000|2024-12-19 15:51:00|113885|113860|113882.6|113857.6|113892.7|113867.7|113879.5|113854.5|44
1734623470000|2024-12-19 15:51:10|113880.5|113855.5|113879.3|113854.3|113890.4|113865.4|113873.7|113848.7|50
1734623480000|2024-12-19 15:51:20|113880.2|113855.2|113897.9|113872.9|113900.9|113875.9|113874.6|113849.6|48
1734623490000|2024-12-19 15:51:30|113894.8|113869.8|113875.7|113850.7|113895|113870|113869.4|113844.4|51
1734623500000|2024-12-19 15:51:40|113876.5|113851.5|113904.5|113879.5|113908.6|113883.6|113876.3|113851.3|42
1734623510000|2024-12-19 15:51:50|113905.3|113880.3|113911.6|113886.6|113919.8|113894.8|113901.8|113876.8|44
1734623520000|2024-12-19 15:52:00|113913.6|113888.6|113927.2|113902.2|113929.9|113904.9|113909.8|113884.8|48
1734623530000|2024-12-19 15:52:10|113928.4|113903.4|113923.5|113898.5|113928.4|113903.4|113921.5|113896.5|36
1734623540000|2024-12-19 15:52:20|113922.4|113897.4|113935.3|113910.3|113935.8|113910.8|113918.3|113893.3|36
1734623550000|2024-12-19 15:52:30|113935.9|113910.9|113956.2|113931.2|113957.1|113932.1|113935.7|113910.7|48
1734623560000|2024-12-19 15:52:40|113957.9|113932.9|113962.1|113937.1|113970.1|113945.1|113953.9|113928.9|40
1734623570000|2024-12-19 15:52:50|113961.7|113936.7|113973.3|113948.3|113978.2|113953.2|113960.8|113935.8|37
1734623580000|2024-12-19 15:53:00|113974.2|113949.2|113955.2|113930.2|113975.8|113950.8|113955.2|113930.2|49
1734623590000|2024-12-19 15:53:10|113951.9|113926.9|113937.3|113912.3|113952.5|113927.5|113933.8|113908.8|47
1734623600000|2024-12-19 15:53:20|113940.5|113915.5|113942.5|113917.5|113944.9|113919.9|113938|113913|27
1734623610000|2024-12-19 15:53:30|113943.5|113918.5|113931|113906|113945.1|113920.1|113924.2|113899.2|30
1734623620000|2024-12-19 15:53:40|113931.9|113906.9|113907.9|113882.9|113934.7|113909.7|113904.8|113879.8|43
1734623630000|2024-12-19 15:53:50|113908.4|113883.4|113888.3|113863.3|113909.8|113884.8|113885.1|113860.1|39
1734623640000|2024-12-19 15:54:00|113888.1|113863.1|113886.2|113861.2|113892.9|113867.9|113883.6|113858.6|37
1734623650000|2024-12-19 15:54:10|113886.9|113861.9|113893.9|113868.9|113894.8|113869.8|113886.9|113861.9|26
1734623660000|2024-12-19 15:54:20|113893.1|113868.1|113884.4|113859.4|113895.8|113870.8|113884.4|113859.4|31
1734623670000|2024-12-19 15:54:30|113884.9|113859.9|113907.1|113882.1|113908.3|113883.3|113880.2|113855.2|35
1734623680000|2024-12-19 15:54:40|113906.3|113881.3|113908.2|113883.2|113910|113885|113898|113873|37
1734623690000|2024-12-19 15:54:50|113914.5|113889.5|113933.2|113908.2|113935.8|113910.8|113914.5|113889.5|38
1734623700000|2024-12-19 15:55:00|113931|113906|113933.8|113908.8|113945.5|113920.5|113931|113906|42
1734623710000|2024-12-19 15:55:10|113934.8|113909.8|113964.8|113939.8|113966.1|113941.1|113934.8|113909.8|33
1734623720000|2024-12-19 15:55:20|113964|113939|113980.1|113955.1|113982.5|113957.5|113959.7|113934.7|48
1734623730000|2024-12-19 15:55:30|113976.6|113951.6|113994.3|113969.3|113998.1|113973.1|113976.5|113951.5|55
1734623740000|2024-12-19 15:55:40|113992.2|113967.2|113974|113949|113997.4|113972.4|113964.9|113939.9|50
1734623750000|2024-12-19 15:55:50|113972.3|113947.3|113962.5|113937.5|113978.2|113953.2|113961.5|113936.5|58
1734623760000|2024-12-19 15:56:00|113961.4|113936.4|113953.3|113928.3|113967.4|113942.4|113951.7|113926.7|46
1734623770000|2024-12-19 15:56:10|113954.1|113929.1|113989|113964|113989.5|113964.5|113954.1|113929.1|52
1734623780000|2024-12-19 15:56:20|113989.6|113964.6|113979.9|113954.9|114000.4|113975.4|113979.1|113954.1|41
1734623790000|2024-12-19 15:56:30|113980.7|113955.7|113996.7|113971.7|113996.7|113971.7|113980.7|113955.7|35
1734623800000|2024-12-19 15:56:40|113996|113971|113998.7|113973.7|114001|113976|113992.9|113967.9|33
1734623810000|2024-12-19 15:56:50|113999.2|113974.2|114002.1|113977.1|114003.4|113978.4|113993.4|113968.4|32
1734623820000|2024-12-19 15:57:00|114003.2|113978.2|114016.2|113991.2|114022.3|113997.3|114003.2|113978.2|32
1734623830000|2024-12-19 15:57:10|114014.3|113989.3|114017.5|113992.5|114020.3|113995.3|114007.7|113982.7|36
1734623840000|2024-12-19 15:57:20|114016.8|113991.8|114012.8|113987.8|114016.8|113991.8|114009|113984|36
1734623850000|2024-12-19 15:57:30|114013.3|113988.3|114025.2|114000.2|114031.6|114006.6|114012.2|113987.2|50
1734623860000|2024-12-19 15:57:40|114029.7|114004.7|114024.9|113999.9|114043|114018|114024.9|113999.9|43
1734623870000|2024-12-19 15:57:50|114025.6|114000.6|114029.3|114004.3|114030.8|114005.8|114011.8|113986.8|45
1734623880000|2024-12-19 15:58:00|114032|114007|114033.6|114008.6|114040.2|114015.2|114022.8|113997.8|52
1734623890000|2024-12-19 15:58:10|114032.8|114007.8|114026.6|114001.6|114035.3|114010.3|114022|113997|45
1734623900000|2024-12-19 15:58:20|114026.1|114001.1|114015.5|113990.5|114034.5|114009.5|114015.5|113990.5|42
1734623910000|2024-12-19 15:58:30|114016.2|113991.2|113974.7|113949.7|114017.7|113992.7|113971.4|113946.4|41
1734623920000|2024-12-19 15:58:40|113972.7|113947.7|113973.6|113948.6|113979.7|113954.7|113971|113946|45
1734623930000|2024-12-19 15:58:50|113974.1|113949.1|113969.2|113944.2|113978.7|113953.7|113965.6|113940.6|36
1734623940000|2024-12-19 15:59:00|113968.2|113943.2|113954.2|113929.2|113968.7|113943.7|113949.2|113924.2|43
1734623950000|2024-12-19 15:59:10|113953.6|113928.6|113992.6|113967.6|113996.1|113971.1|113951.1|113926.1|52
1734623960000|2024-12-19 15:59:20|113990.3|113965.3|113979|113954|113994.6|113969.6|113977.6|113952.6|35
1734623970000|2024-12-19 15:59:30|113977.1|113952.1|113985.2|113960.2|113985.2|113960.2|113975.1|113950.1|32
1734623980000|2024-12-19 15:59:40|113986.1|113961.1|114005.8|113980.8|114005.8|113980.8|113986.1|113961.1|25
1734623990000|2024-12-19 15:59:50|114006.8|113981.8|113991|113966|114007.2|113982.2|113983.6|113958.6|53
1734624000000|2024-12-19 16:00:00|113990.5|113965.5|113999.6|113974.6|114005|113980|113980.7|113955.7|39
1734624010000|2024-12-19 16:00:10|113998.8|113973.8|114004.7|113979.7|114008.6|113983.6|113995.8|113970.8|30
1734624020000|2024-12-19 16:00:20|114004.1|113979.1|113992.7|113967.7|114008.7|113983.7|113990.4|113965.4|36
1734624030000|2024-12-19 16:00:30|113992|113967|113984.6|113959.6|113993.1|113968.1|113980.2|113955.2|47
1734624040000|2024-12-19 16:00:40|113986.4|113961.4|113991.8|113966.8|113994.3|113969.3|113985.9|113960.9|57
1734624050000|2024-12-19 16:00:50|113993.9|113968.9|113997.4|113972.4|114002|113977|113993.9|113968.9|45
1734624060000|2024-12-19 16:01:00|113998.1|113973.1|114001.4|113976.4|114001.4|113976.4|113987.7|113962.7|42
1734624070000|2024-12-19 16:01:10|114001.6|113976.6|114012.8|113987.8|114020.9|113995.9|114001.1|113976.1|50
1734624080000|2024-12-19 16:01:20|114013.9|113988.9|113981|113956|114013.9|113988.9|113977.8|113952.8|56
1734624090000|2024-12-19 16:01:30|113982.2|113957.2|113998.6|113973.6|114003|113978|113981.9|113956.9|26
1734624100000|2024-12-19 16:01:40|113999.7|113974.7|114022.2|113997.2|114028.3|114003.3|113999|113974|42
1734624110000|2024-12-19 16:01:50|114021.5|113996.5|114024.2|113999.2|114024.8|113999.8|114019.3|113994.3|37
1734624120000|2024-12-19 16:02:00|114024|113999|114019.1|113994.1|114024|113999|114007.3|113982.3|48
1734624130000|2024-12-19 16:02:10|114018.5|113993.5|113992.1|113967.1|114018.5|113993.5|113990.7|113965.7|52
1734624140000|2024-12-19 16:02:20|113993.4|113968.4|113994|113969|113994|113969|113989.2|113964.2|40
1734624150000|2024-12-19 16:02:30|113993.4|113968.4|114008|113983|114008|113983|113990.3|113965.3|42
1734624160000|2024-12-19 16:02:40|114007.9|113982.9|114007.6|113982.6|114010.9|113985.9|114007.6|113982.6|22
1734624170000|2024-12-19 16:02:50|114008.2|113983.2|114011.3|113986.3|114021.4|113996.4|114007.9|113982.9|44
1734624180000|2024-12-19 16:03:00|114010.8|113985.8|113997.2|113972.2|114010.8|113985.8|113996.4|113971.4|26
1734624190000|2024-12-19 16:03:10|113996.6|113971.6|113995.6|113970.6|113999.2|113974.2|113994.9|113969.9|35
1734624200000|2024-12-19 16:03:20|113995.7|113970.7|113965.7|113940.7|113995.9|113970.9|113964.2|113939.2|47
1734624210000|2024-12-19 16:03:30|113967.5|113942.5|113957|113932|113980.4|113955.4|113953.2|113928.2|60
1734624220000|2024-12-19 16:03:40|113956.1|113931.1|113980.6|113955.6|113982.4|113957.4|113955.9|113930.9|45
1734624230000|2024-12-19 16:03:50|113980.3|113955.3|113989.1|113964.1|113989.1|113964.1|113974.6|113949.6|38
1734624240000|2024-12-19 16:04:00|113986.3|113961.3|113997.5|113972.5|114005.1|113980.1|113984.7|113959.7|35
1734624250000|2024-12-19 16:04:10|113995.9|113970.9|114013.7|113988.7|114013.7|113988.7|113993.9|113968.9|36
1734624260000|2024-12-19 16:04:20|114013.8|113988.8|114008|113983|114013.9|113988.9|114007.3|113982.3|11
1734624270000|2024-12-19 16:04:30|114008.4|113983.4|114015.7|113990.7|114020.3|113995.3|114008.4|113983.4|34
1734624280000|2024-12-19 16:04:40|114014.2|113989.2|114021.1|113996.1|114022.2|113997.2|114012.1|113987.1|27
1734624290000|2024-12-19 16:04:50|114020.6|113995.6|114019|113994|114021.4|113996.4|114016.9|113991.9|26
1734624300000|2024-12-19 16:05:00|114019.2|113994.2|114035.6|114010.6|114037.6|114012.6|114018|113993|29
1734624310000|2024-12-19 16:05:10|114035.3|114010.3|114035.7|114010.7|114041.4|114016.4|114030|114005|53
1734624320000|2024-12-19 16:05:20|114035.3|114010.3|114035.7|114010.7|114043.3|114018.3|114033.9|114008.9|30
1734624330000|2024-12-19 16:05:30|114035.9|114010.9|114032.4|114007.4|114040.8|114015.8|114030.4|114005.4|39
1734624340000|2024-12-19 16:05:40|114031.8|114006.8|114037.5|114012.5|114039.7|114014.7|114029.8|114004.8|38
1734624350000|2024-12-19 16:05:50|114036.9|114011.9|114051.1|114026.1|114051.7|114026.7|114035.3|114010.3|29
1734624360000|2024-12-19 16:06:00|114052.5|114027.5|114046.9|114021.9|114052.5|114027.5|114046|114021|31
1734624370000|2024-12-19 16:06:10|114047|114022|114035.1|114010.1|114047.4|114022.4|114032.6|114007.6|32
1734624380000|2024-12-19 16:06:20|114035|114010|114029.7|114004.7|114035.4|114010.4|114028|114003|28
1734624390000|2024-12-19 16:06:30|114030.8|114005.8|114067.7|114042.7|114071.3|114046.3|114030.8|114005.8|38
1734624400000|2024-12-19 16:06:40|114067.6|114042.6|114056.7|114031.7|114068.4|114043.4|114056.7|114031.7|29
1734624410000|2024-12-19 16:06:50|114057.6|114032.6|114049.1|114024.1|114061.9|114036.9|114049.1|114024.1|31
1734624420000|2024-12-19 16:07:00|114050.6|114025.6|114041.7|114016.7|114050.6|114025.6|114037.5|114012.5|24
1734624430000|2024-12-19 16:07:10|114042|114017|114032.2|114007.2|114046.4|114021.4|114030.8|114005.8|23
1734624440000|2024-12-19 16:07:20|114033.2|114008.2|114042.7|114017.7|114065.2|114040.2|114033.2|114008.2|42
1734624450000|2024-12-19 16:07:30|114041|114016|114042.8|114017.8|114044.8|114019.8|114033.8|114008.8|31
1734624460000|2024-12-19 16:07:40|114043.2|114018.2|114046.8|114021.8|114046.8|114021.8|114038.4|114013.4|27
1734624470000|2024-12-19 16:07:50|114047.9|114022.9|114056.4|114031.4|114057.7|114032.7|114044.4|114019.4|34
1734624480000|2024-12-19 16:08:00|114057.4|114032.4|114048.7|114023.7|114060|114035|114047.6|114022.6|39
1734624490000|2024-12-19 16:08:10|114047.8|114022.8|114039.9|114014.9|114051.9|114026.9|114038.7|114013.7|49
1734624500000|2024-12-19 16:08:20|114038.5|114013.5|114008.1|113983.1|114039.8|114014.8|114000|113975|50
1734624510000|2024-12-19 16:08:30|114009.2|113984.2|114032.5|114007.5|114036.8|114011.8|114009.2|113984.2|49
1734624520000|2024-12-19 16:08:40|114032.1|114007.1|114050.6|114025.6|114050.6|114025.6|114030.8|114005.8|41
1734624530000|2024-12-19 16:08:50|114049.6|114024.6|114041.3|114016.3|114050.9|114025.9|114041.3|114016.3|31
1734624540000|2024-12-19 16:09:00|114041.5|114016.5|114048.2|114023.2|114053.3|114028.3|114041.5|114016.5|53
1734624550000|2024-12-19 16:09:10|114048.9|114023.9|114057.9|114032.9|114057.9|114032.9|114047.9|114022.9|45
1734624560000|2024-12-19 16:09:20|114056.5|114031.5|114060.4|114035.4|114060.9|114035.9|114051.6|114026.6|45
1734624570000|2024-12-19 16:09:30|114060.5|114035.5|114077.6|114052.6|114077.6|114052.6|114058.4|114033.4|44
1734624580000|2024-12-19 16:09:40|114077.3|114052.3|114079.5|114054.5|114087.1|114062.1|114073.8|114048.8|54
1734624590000|2024-12-19 16:09:50|114080.4|114055.4|114082.6|114057.6|114087.6|114062.6|114077|114052|45
1734624600000|2024-12-19 16:10:00|114084|114059|114086.8|114061.8|114092.7|114067.7|114074|114049|50
1734624610000|2024-12-19 16:10:10|114085.4|114060.4|114091|114066|114095.8|114070.8|114080|114055|60
1734624620000|2024-12-19 16:10:20|114091.2|114066.2|114083|114058|114091.2|114066.2|114071.4|114046.4|42
1734624630000|2024-12-19 16:10:30|114083.3|114058.3|114089.4|114064.4|114096.5|114071.5|114082.4|114057.4|27
1734624640000|2024-12-19 16:10:40|114093.2|114068.2|114091.5|114066.5|114096.1|114071.1|114090.2|114065.2|40
1734624650000|2024-12-19 16:10:50|114091|114066|114082.2|114057.2|114092|114067|114081.2|114056.2|22
1734624660000|2024-12-19 16:11:00|114082.5|114057.5|114103.6|114078.6|114104.5|114079.5|114082.5|114057.5|49
1734624670000|2024-12-19 16:11:10|114102.8|114077.8|114093.1|114068.1|114104.2|114079.2|114092.5|114067.5|39
1734624680000|2024-12-19 16:11:20|114094.2|114069.2|114128.1|114103.1|114128.2|114103.2|114093|114068|39
1734624690000|2024-12-19 16:11:30|114128.9|114103.9|114132.2|114107.2|114137.2|114112.2|114128.9|114103.9|41
1734624700000|2024-12-19 16:11:40|114131.9|114106.9|114121.8|114096.8|114139.2|114114.2|114121.4|114096.4|43
1734624710000|2024-12-19 16:11:50|114123.3|114098.3|114135.8|114110.8|114136|114111|114122.9|114097.9|31
1734624720000|2024-12-19 16:12:00|114135.7|114110.7|114134.4|114109.4|114136.5|114111.5|114122.8|114097.8|31
1734624730000|2024-12-19 16:12:10|114135.4|114110.4|114125.1|114100.1|114146.7|114121.7|114123.2|114098.2|43
1734624740000|2024-12-19 16:12:20|114123.9|114098.9|114138.3|114113.3|114138.3|114113.3|114117.8|114092.8|36
1734624750000|2024-12-19 16:12:30|114137.8|114112.8|114115.4|114090.4|114138.9|114113.9|114115.4|114090.4|44
1734624760000|2024-12-19 16:12:40|114114.5|114089.5|114121.2|114096.2|114128.6|114103.6|114114.5|114089.5|53
1734624770000|2024-12-19 16:12:50|114122.4|114097.4|114099.2|114074.2|114134.1|114109.1|114095.2|114070.2|46
1734624780000|2024-12-19 16:13:00|114097.3|114072.3|114124.6|114099.6|114124.6|114099.6|114097.3|114072.3|45
1734624790000|2024-12-19 16:13:10|114123.4|114098.4|114155.4|114130.4|114160.4|114135.4|114123.4|114098.4|53
1734624800000|2024-12-19 16:13:20|114155.2|114130.2|114160.2|114135.2|114161.6|114136.6|114151.2|114126.2|40
1734624810000|2024-12-19 16:13:30|114160.4|114135.4|114151.6|114126.6|114161.4|114136.4|114140.2|114115.2|60
1734624820000|2024-12-19 16:13:40|114152.2|114127.2|114171.6|114146.6|114174.4|114149.4|114151.3|114126.3|47
1734624830000|2024-12-19 16:13:50|114179.8|114154.8|114167|114142|114180.5|114155.5|114164.9|114139.9|48
1734624840000|2024-12-19 16:14:00|114163.8|114138.8|114191.3|114166.3|114193.8|114168.8|114163.8|114138.8|47
1734624850000|2024-12-19 16:14:10|114192.2|114167.2|114189.3|114164.3|114203.5|114178.5|114186.4|114161.4|46
1734624860000|2024-12-19 16:14:20|114184.8|114159.8|114199.8|114174.8|114200.6|114175.6|114184.7|114159.7|42
1734624870000|2024-12-19 16:14:30|114199.5|114174.5|114182.7|114157.7|114202.1|114177.1|114180.5|114155.5|37
1734624880000|2024-12-19 16:14:40|114183.6|114158.6|114206.1|114181.1|114208.4|114183.4|114183.6|114158.6|57
1734624890000|2024-12-19 16:14:50|114208.2|114183.2|114229.3|114204.3|114232|114207|114205.1|114180.1|59
1734624900000|2024-12-19 16:15:00|114230.6|114205.6|114229.4|114204.4|114239.2|114214.2|114228.3|114203.3|43
1734624910000|2024-12-19 16:15:10|114230.3|114205.3|114187|114137|114232.2|114207.2|114177.9|114137|45
1734624920000|2024-12-19 16:15:20|114175.7|114150.7|114183|114158|114188.8|114163.8|114171.7|114146.7|23
1734624930000|2024-12-19 16:15:30|114182|114157|114179.1|114154.1|114189.9|114164.9|114173.9|114148.9|52
1734624940000|2024-12-19 16:15:40|114179.9|114154.9|114166.2|114141.2|114179.9|114154.9|114166|114141|26
1734624950000|2024-12-19 16:15:50|114165.3|114140.3|114180.1|114155.1|114180.1|114155.1|114165.3|114140.3|24
1734624960000|2024-12-19 16:16:00|114180.6|114155.6|114182.4|114157.4|114186.3|114161.3|114180.1|114155.1|32
1734624970000|2024-12-19 16:16:10|114182.5|114157.5|114205.3|114180.3|114205.8|114180.8|114182.5|114157.5|38
1734624980000|2024-12-19 16:16:20|114205.6|114180.6|114179.6|114154.6|114205.6|114180.6|114179.6|114154.6|28
1734624990000|2024-12-19 16:16:30|114179.9|114154.9|114185.8|114160.8|114193.8|114168.8|114175.2|114150.2|41
1734625000000|2024-12-19 16:16:40|114184.3|114159.3|114182.3|114157.3|114187.2|114162.2|114172.3|114147.3|47
1734625010000|2024-12-19 16:16:50|114180.6|114155.6|114179.3|114154.3|114183.4|114158.4|114177.9|114152.9|31
1734625020000|2024-12-19 16:17:00|114179.4|114154.4|114161.3|114136.3|114179.4|114154.4|114161.3|114136.3|30
1734625030000|2024-12-19 16:17:10|114161.9|114136.9|114162.7|114137.7|114162.7|114137.7|114156.8|114131.8|34
1734625040000|2024-12-19 16:17:20|114165.9|114140.9|114169.9|114144.9|114174.9|114149.9|114160.7|114135.7|49
1734625050000|2024-12-19 16:17:30|114167.6|114142.6|114178.8|114153.8|114178.8|114153.8|114166.8|114141.8|46
1734625060000|2024-12-19 16:17:40|114177.3|114152.3|114178.9|114153.9|114182.6|114157.6|114171.9|114146.9|42
1734625070000|2024-12-19 16:17:50|114179.1|114154.1|114177.5|114152.5|114182.7|114157.7|114175.7|114150.7|49
1734625080000|2024-12-19 16:18:00|114180.1|114155.1|114180.2|114155.2|114182.5|114157.5|114174.6|114149.6|35
1734625090000|2024-12-19 16:18:10|114181.6|114156.6|114168.5|114143.5|114181.6|114156.6|114166.2|114141.2|29
1734625100000|2024-12-19 16:18:20|114171.4|114146.4|114166.5|114141.5|114171.4|114146.4|114160.6|114135.6|39
1734625110000|2024-12-19 16:18:30|114167.2|114142.2|114175.4|114150.4|114183.4|114158.4|114165.7|114140.7|51
1734625120000|2024-12-19 16:18:40|114174.2|114149.2|114179|114154|114179.8|114154.8|114171|114146|51
1734625130000|2024-12-19 16:18:50|114177.9|114152.9|114177.8|114152.8|114180.9|114155.9|114175.9|114150.9|27
1734625140000|2024-12-19 16:19:00|114177.1|114152.1|114177.1|114152.1|114179.7|114154.7|114173.5|114148.5|33
1734625150000|2024-12-19 16:19:10|114176.4|114151.4|114180.3|114155.3|114183.6|114158.6|114173.4|114148.4|35
1734625160000|2024-12-19 16:19:20|114180.4|114155.4|114178.4|114153.4|114183.8|114158.8|114175.5|114150.5|45
1734625170000|2024-12-19 16:19:30|114179|114154|114165.6|114140.6|114183.4|114158.4|114165.4|114140.4|42
1734625180000|2024-12-19 16:19:40|114164.7|114139.7|114175|114150|114180.8|114155.8|114163.6|114138.6|43
1734625190000|2024-12-19 16:19:50|114175.8|114150.8|114169.2|114144.2|114183.1|114158.1|114165.4|114140.4|44
1734625200000|2024-12-19 16:20:00|114170|114145|114176.8|114151.8|114177.8|114152.8|114167.2|114142.2|50
1734625210000|2024-12-19 16:20:10|114179.4|114154.4|114201.1|114176.1|114209.7|114184.7|114170.1|114145.1|46
1734625220000|2024-12-19 16:20:20|114201.9|114176.9|114193.8|114168.8|114202.8|114177.8|114191.1|114166.1|36
1734625230000|2024-12-19 16:20:30|114193.2|114168.2|114195.9|114170.9|114198|114173|114192.1|114167.1|38
1734625240000|2024-12-19 16:20:40|114195.1|114170.1|114204.6|114179.6|114207|114182|114193.4|114168.4|35
1734625250000|2024-12-19 16:20:50|114204.8|114179.8|114203.7|114178.7|114213.9|114188.9|114201.7|114176.7|33
1734625260000|2024-12-19 16:21:00|114202.9|114177.9|114200.9|114175.9|114205.6|114180.6|114199.1|114174.1|53
1734625270000|2024-12-19 16:21:10|114200.1|114175.1|114211.9|114186.9|114215.3|114190.3|114192.8|114167.8|38
1734625280000|2024-12-19 16:21:20|114215.2|114190.2|114226.5|114201.5|114231.9|114206.9|114212.1|114187.1|60
1734625290000|2024-12-19 16:21:30|114227.8|114202.8|114206.3|114181.3|114228.7|114203.7|114202.7|114177.7|46
1734625300000|2024-12-19 16:21:40|114206|114181|114210.6|114185.6|114220.8|114195.8|114202.4|114177.4|53
1734625310000|2024-12-19 16:21:50|114208.7|114183.7|114206.8|114181.8|114217.9|114192.9|114202.2|114177.2|54
1734625320000|2024-12-19 16:22:00|114207.8|114182.8|114190.4|114165.4|114207.8|114182.8|114190.4|114165.4|51
1734625330000|2024-12-19 16:22:10|114191.3|114166.3|114197.4|114172.4|114198.6|114173.6|114191.3|114166.3|29
1734625340000|2024-12-19 16:22:20|114200.7|114175.7|114195.7|114170.7|114200.7|114175.7|114195.7|114170.7|17
1734625350000|2024-12-19 16:22:30|114195.8|114170.8|114189|114164|114196.7|114171.7|114183.6|114158.6|29
1734625360000|2024-12-19 16:22:40|114187.7|114162.7|114150.9|114125.9|114188.7|114163.7|114150.9|114125.9|43
1734625370000|2024-12-19 16:22:50|114149.7|114124.7|114147.3|114122.3|114158|114133|114147.1|114122.1|24
1734625380000|2024-12-19 16:23:00|114146.1|114121.1|114138.7|114113.7|114146.6|114121.6|114131.3|114106.3|46
1734625390000|2024-12-19 16:23:10|114139.2|114114.2|114124.6|114099.6|114141.5|114116.5|114124.6|114099.6|50
1734625400000|2024-12-19 16:23:20|114126.2|114101.2|114119.1|114094.1|114126.5|114101.5|114119.1|114094.1|26
1734625410000|2024-12-19 16:23:30|114119.9|114094.9|114116|114091|114126.7|114101.7|114115.8|114090.8|34
1734625420000|2024-12-19 16:23:40|114115.5|114090.5|114120.2|114095.2|114124.5|114099.5|114115.5|114090.5|23
1734625430000|2024-12-19 16:23:50|114122.9|114097.9|114110.8|114085.8|114122.9|114097.9|114108.5|114083.5|26
1734625440000|2024-12-19 16:24:00|114112.5|114087.5|114087.2|114062.2|114112.6|114087.6|114087.2|114062.2|46
1734625450000|2024-12-19 16:24:10|114086.7|114061.7|114097.5|114072.5|114100.3|114075.3|114086.5|114061.5|29
1734625460000|2024-12-19 16:24:20|114098|114073|114103.1|114078.1|114109.5|114084.5|114097.3|114072.3|32
1734625470000|2024-12-19 16:24:30|114102.3|114077.3|114100.7|114075.7|114103|114078|114100.7|114075.7|14
1734625480000|2024-12-19 16:24:40|114101|114076|114099.7|114074.7|114101|114076|114094.9|114069.9|28
1734625490000|2024-12-19 16:24:50|114098.8|114073.8|114090.3|114065.3|114101.8|114076.8|114088.7|114063.7|32
1734625500000|2024-12-19 16:25:00|114089.4|114064.4|114085.2|114060.2|114089.5|114064.5|114082.6|114057.6|23
1734625510000|2024-12-19 16:25:10|114084.4|114059.4|114076.4|114051.4|114085|114060|114070.9|114045.9|46
1734625520000|2024-12-19 16:25:20|114075.7|114050.7|114074.6|114049.6|114083.2|114058.2|114074.3|114049.3|28
1734625530000|2024-12-19 16:25:30|114075.7|114050.7|114077.8|114052.8|114082.4|114057.4|114071.4|114046.4|34
1734625540000|2024-12-19 16:25:40|114078.1|114053.1|114073.9|114048.9|114078.6|114053.6|114073.9|114048.9|24
1734625550000|2024-12-19 16:25:50|114072.8|114047.8|114074.6|114049.6|114075|114050|114071.5|114046.5|38
1734625560000|2024-12-19 16:26:00|114075.5|114050.5|114072.4|114047.4|114076.2|114051.2|114071.2|114046.2|15
1734625570000|2024-12-19 16:26:10|114072.3|114047.3|114073.6|114048.6|114075.7|114050.7|114071.5|114046.5|19
1734625580000|2024-12-19 16:26:20|114075|114050|114076.1|114051.1|114079.4|114054.4|114073|114048|26
1734625590000|2024-12-19 16:26:30|114074.9|114049.9|114082|114057|114084.3|114059.3|114072.9|114047.9|40
1734625600000|2024-12-19 16:26:40|114083|114058|114078.8|114053.8|114083|114058|114076.9|114051.9|21
1734625610000|2024-12-19 16:26:50|114079|114054|114081.9|114056.9|114082.8|114057.8|114078.2|114053.2|17
1734625620000|2024-12-19 16:27:00|114082.2|114057.2|114086.3|114061.3|114090|114065|114081.9|114056.9|21
1734625630000|2024-12-19 16:27:10|114086|114061|114078|114053|114087.4|114062.4|114068.6|114043.6|37
1734625640000|2024-12-19 16:27:20|114079.2|114054.2|114076.7|114051.7|114079.9|114054.9|114074.1|114049.1|26
1734625650000|2024-12-19 16:27:30|114077.5|114052.5|114073.6|114048.6|114082.9|114057.9|114070.9|114045.9|45
1734625660000|2024-12-19 16:27:40|114073.9|114048.9|114078.1|114053.1|114080.7|114055.7|114072.3|114047.3|39
1734625670000|2024-12-19 16:27:50|114078.7|114053.7|114077.9|114052.9|114083.2|114058.2|114072|114047|44
1734625680000|2024-12-19 16:28:00|114078.7|114053.7|114085.9|114060.9|114091.5|114066.5|114078.2|114053.2|42
1734625690000|2024-12-19 16:28:10|114086|114061|114081.9|114056.9|114089.9|114064.9|114078.8|114053.8|32
1734625700000|2024-12-19 16:28:20|114082|114057|114071.1|114046.1|114082.5|114057.5|114071|114046|32
1734625710000|2024-12-19 16:28:30|114070.3|114045.3|114063.4|114038.4|114070.4|114045.4|114058.8|114033.8|33
1734625720000|2024-12-19 16:28:40|114063.7|114038.7|114072|114047|114072|114047|114062.2|114037.2|36
1734625730000|2024-12-19 16:28:50|114072.5|114047.5|114067.1|114042.1|114072.5|114047.5|114058.1|114033.1|37
1734625740000|2024-12-19 16:29:00|114068|114043|114064.2|114039.2|114072.6|114047.6|114059.3|114034.3|33
1734625750000|2024-12-19 16:29:10|114065.5|114040.5|114067.2|114042.2|114069.8|114044.8|114059.2|114034.2|44
1734625760000|2024-12-19 16:29:20|114066.9|114041.9|114065.6|114040.6|114071.3|114046.3|114065.6|114040.6|38
1734625770000|2024-12-19 16:29:30|114070.1|114045.1|114080.3|114055.3|114080.6|114055.6|114069.5|114044.5|27
1734625780000|2024-12-19 16:29:40|114079|114054|114079.2|114054.2|114080.4|114055.4|114076.1|114051.1|14
1734625790000|2024-12-19 16:29:50|114079.9|114054.9|114082|114057|114082.1|114057.1|114070.1|114045.1|22
1734625800000|2024-12-19 16:30:00|114079.5|114054.5|114075.8|114050.8|114085.2|114060.2|114074.4|114049.4|30
1734625810000|2024-12-19 16:30:10|114076.6|114051.6|114103.7|114078.7|114104.2|114079.2|114076.6|114051.6|57
1734625820000|2024-12-19 16:30:20|114101.9|114076.9|114117.6|114092.6|114120.3|114095.3|114101.9|114076.9|70
1734625830000|2024-12-19 16:30:30|114117.9|114092.9|114118.7|114093.7|114120.2|114095.2|114116|114091|61
1734625840000|2024-12-19 16:30:40|114118.5|114093.5|114111.5|114086.5|114118.5|114093.5|114109.8|114084.8|62
1734625850000|2024-12-19 16:30:50|114112.1|114087.1|114114.3|114089.3|114116|114091|114105.4|114080.4|54
1734625860000|2024-12-19 16:31:00|114119.3|114094.3|114128.8|114103.8|114131|114106|114116.5|114091.5|47
1734625870000|2024-12-19 16:31:10|114129.8|114104.8|114129.7|114104.7|114131.4|114106.4|114126.2|114101.2|25
1734625880000|2024-12-19 16:31:20|114130.3|114105.3|114139.5|114114.5|114141.5|114116.5|114128.2|114103.2|31
1734625890000|2024-12-19 16:31:30|114139.9|114114.9|114153.2|114128.2|114158.5|114133.5|114139.9|114114.9|36
1734625900000|2024-12-19 16:31:40|114153.1|114128.1|114193.7|114143.7|114197.1|114156.9|114152.2|114127.2|51
1734625910000|2024-12-19 16:31:50|114195.1|114145.1|114177.8|114152.8|114197.7|114160.4|114175.5|114144.4|37
1734625920000|2024-12-19 16:32:00|114177.9|114152.9|114182.7|114157.7|114185.9|114160.9|114174.1|114149.1|35
1734625930000|2024-12-19 16:32:10|114183.7|114158.7|114183.8|114158.8|114187.7|114162.7|114183.7|114158.7|21
1734625940000|2024-12-19 16:32:20|114182.9|114157.9|114185.9|114160.9|114188.6|114163.6|114182.3|114157.3|28
1734625950000|2024-12-19 16:32:30|114187.4|114162.4|114176|114151|114187.4|114162.4|114173.2|114148.2|28
1734625960000|2024-12-19 16:32:40|114176.1|114151.1|114180.4|114155.4|114182.7|114157.7|114176.1|114151.1|29
1734625970000|2024-12-19 16:32:50|114180.1|114155.1|114184.9|114159.9|114184.9|114159.9|114176.6|114151.6|19
1734625980000|2024-12-19 16:33:00|114184.1|114159.1|114172.2|114147.2|114184.4|114159.4|114172.2|114147.2|39
1734625990000|2024-12-19 16:33:10|114172.7|114147.7|114173.7|114148.7|114181|114156|114169.8|114144.8|31
1734626000000|2024-12-19 16:33:20|114174.1|114149.1|114177.7|114152.7|114177.7|114152.7|114167.4|114142.4|32
1734626010000|2024-12-19 16:33:30|114177.9|114152.9|114177.5|114152.5|114191.1|114156.2|114164.1|114127.9|52
1734626020000|2024-12-19 16:33:40|114178.4|114153.4|114186.4|114161.4|114186.4|114161.4|114178.2|114153.2|28
1734626030000|2024-12-19 16:33:50|114185.6|114160.6|114184|114159|114196|114160.6|114171|114141.2|46
1734626040000|2024-12-19 16:34:00|114184.8|114159.8|114182.4|114157.4|114197|114159.9|114170.8|114132|38
1734626050000|2024-12-19 16:34:10|114181.7|114156.7|114181.9|114156.9|114186.2|114161.2|114180.2|114155.2|24
1734626060000|2024-12-19 16:34:20|114182.7|114157.7|114185.9|114160.9|114186.2|114161.2|114180.4|114155.4|29
1734626070000|2024-12-19 16:34:30|114186.1|114161.1|114184.2|114159.2|114187.6|114162.6|114183.4|114158.4|28
1734626080000|2024-12-19 16:34:40|114185|114160|114183.2|114158.2|114187.4|114162.4|114183.2|114158.2|13
1734626090000|2024-12-19 16:34:50|114184.1|114159.1|114188.3|114163.3|114189.2|114164.2|114183.3|114158.3|16
1734626100000|2024-12-19 16:35:00|114188.2|114163.2|114216.7|114191.7|114217.3|114192.3|114186.5|114161.5|34
1734626110000|2024-12-19 16:35:10|114215.7|114190.7|114214.8|114189.8|114219.6|114194.6|114212|114187|47
1734626120000|2024-12-19 16:35:20|114215.6|114190.6|114232.4|114207.4|114235|114210|114215.6|114190.6|57
1734626130000|2024-12-19 16:35:30|114229.2|114204.2|114226.3|114201.3|114236.5|114211.5|114225.5|114200.5|48
1734626140000|2024-12-19 16:35:40|114225.6|114200.6|114274.6|114224.6|114274.6|114241.9|114225.6|114200.6|44
1734626150000|2024-12-19 16:35:50|114275.6|114225.6|114257.6|114232.6|114275.6|114242.8|114254.6|114224.4|49
1734626160000|2024-12-19 16:36:00|114258.3|114233.3|114253.5|114228.5|114259.6|114234.6|114247.3|114222.3|30
1734626170000|2024-12-19 16:36:10|114255.3|114230.3|114261.6|114236.6|114262.7|114237.7|114253.3|114228.3|28
1734626180000|2024-12-19 16:36:20|114262.6|114237.6|114276.8|114251.8|114278.7|114253.7|114260.2|114235.2|47
1734626190000|2024-12-19 16:36:30|114275.9|114250.9|114284.2|114259.2|114284.5|114259.5|114275.9|114250.9|58
1734626200000|2024-12-19 16:36:40|114283.9|114258.9|114262.5|114212.5|114285.4|114260.4|114262.5|114212.5|39
1734626210000|2024-12-19 16:36:50|114264|114214|114255.5|114205.5|114264|114229.7|114247.4|114205.5|26
1734626220000|2024-12-19 16:37:00|114257|114207|114248.7|114223.7|114260.8|114229.9|114245.4|114206.7|27
1734626230000|2024-12-19 16:37:10|114249.5|114224.5|114242.1|114217.1|114249.5|114224.5|114237.1|114212.1|42
1734626240000|2024-12-19 16:37:20|114239.6|114214.6|114244.2|114219.2|114257|114232|114239.6|114214.6|41
1734626250000|2024-12-19 16:37:30|114243.8|114218.8|114248.4|114198.4|114250.7|114220|114231.8|114198.2|50
1734626260000|2024-12-19 16:37:40|114247|114197|114237.6|114212.6|114252.4|114219|114233.3|114195.3|45
1734626270000|2024-12-19 16:37:50|114240.4|114215.4|114246.1|114221.1|114248.5|114223.5|114235.1|114210.1|42
1734626280000|2024-12-19 16:38:00|114247|114222|114268.9|114243.9|114268.9|114243.9|114246.2|114221.2|34
1734626290000|2024-12-19 16:38:10|114267.3|114242.3|114268.5|114243.5|114269.4|114244.4|114266.7|114241.7|14
1734626300000|2024-12-19 16:38:20|114271.9|114246.9|114274.5|114249.5|114274.5|114249.5|114260.5|114235.5|23
1734626310000|2024-12-19 16:38:30|114273.5|114248.5|114275.8|114250.8|114277.1|114252.1|114272.5|114247.5|39
1734626320000|2024-12-19 16:38:40|114276.7|114251.7|114275.7|114250.7|114288.3|114252.4|114271.1|114231.7|37
1734626330000|2024-12-19 16:38:50|114276.1|114251.1|114286.6|114236.6|114290.4|114258|114273.7|114231.1|49
1734626340000|2024-12-19 16:39:00|114276.5|114251.5|114278.8|114253.8|114280.6|114255.6|114273.7|114248.7|34
1734626350000|2024-12-19 16:39:10|114279.5|114254.5|114284.2|114259.2|114287.3|114262.3|114278.6|114253.6|38
1734626360000|2024-12-19 16:39:20|114283.2|114258.2|114284.5|114259.5|114285.8|114260.8|114279.2|114254.2|36
1734626370000|2024-12-19 16:39:30|114283.5|114258.5|114291.5|114266.5|114291.5|114266.5|114280|114255|46
1734626380000|2024-12-19 16:39:40|114289.3|114264.3|114281.5|114256.5|114290.5|114265.5|114273.8|114248.8|50
1734626390000|2024-12-19 16:39:50|114281.4|114256.4|114291.6|114266.6|114303.7|114266.6|114280.2|114248.6|31
1734626400000|2024-12-19 16:40:00|114289.2|114264.2|114289.5|114264.5|114295.2|114270.2|114284.4|114259.4|40
1734626410000|2024-12-19 16:40:10|114288.8|114263.8|114289.7|114264.7|114295.2|114270.2|114286.7|114261.7|28
1734626420000|2024-12-19 16:40:20|114292.2|114267.2|114300.4|114275.4|114302.2|114277.2|114290.5|114265.5|32
1734626430000|2024-12-19 16:40:30|114303.8|114278.8|114288.2|114263.2|114304|114279|114288.2|114263.2|33
1734626440000|2024-12-19 16:40:40|114286.9|114261.9|114304.4|114279.4|114304.4|114279.4|114285.2|114260.2|34
1734626450000|2024-12-19 16:40:50|114305.9|114280.9|114303.3|114278.3|114305.9|114280.9|114300.1|114275.1|25
1734626460000|2024-12-19 16:41:00|114304|114279|114316.3|114291.3|114321.9|114296.9|114304|114279|26
1734626470000|2024-12-19 16:41:10|114316.2|114291.2|114344.1|114319.1|114346.6|114321.6|114314|114289|37
1734626480000|2024-12-19 16:41:20|114342.7|114317.7|114364.2|114339.2|114364.8|114339.8|114342.4|114317.4|37
1734626490000|2024-12-19 16:41:30|114363.3|114338.3|114372.6|114347.6|114373.8|114348.8|114361.8|114336.8|30
1734626500000|2024-12-19 16:41:40|114371.9|114346.9|114374.7|114349.7|114377.2|114352.2|114368.4|114343.4|36
1734626510000|2024-12-19 16:41:50|114375.6|114350.6|114360.6|114335.6|114375.6|114350.6|114360.6|114335.6|28
1734626520000|2024-12-19 16:42:00|114361.6|114336.6|114381|114356|114383.1|114358.1|114361.6|114336.6|37
1734626530000|2024-12-19 16:42:10|114381.5|114356.5|114381.2|114356.2|114382.7|114357.7|114377.7|114352.7|32
1734626540000|2024-12-19 16:42:20|114380.4|114355.4|114378.4|114353.4|114380.4|114355.4|114372.8|114347.8|23
1734626550000|2024-12-19 16:42:30|114380.7|114355.7|114381.2|114356.2|114385.5|114360.5|114377.7|114352.7|25
1734626560000|2024-12-19 16:42:40|114381.9|114356.9|114377.9|114352.9|114386.2|114361.2|114375.5|114350.5|20
1734626570000|2024-12-19 16:42:50|114377|114352|114368|114343|114377|114352|114367.5|114342.5|22
1734626580000|2024-12-19 16:43:00|114367.2|114342.2|114378.2|114353.2|114378.2|114353.2|114367.2|114342.2|24
1734626590000|2024-12-19 16:43:10|114382.6|114357.6|114375.2|114350.2|114384.2|114359.2|114374.9|114349.9|49
1734626600000|2024-12-19 16:43:20|114373.9|114348.9|114374.6|114349.6|114377.7|114352.7|114370.4|114345.4|32
1734626610000|2024-12-19 16:43:30|114375.3|114350.3|114385.1|114360.1|114392.6|114367.6|114367.5|114342.5|33
1734626620000|2024-12-19 16:43:40|114387.3|114362.3|114383.4|114358.4|114387.4|114362.4|114381.9|114356.9|27
1734626630000|2024-12-19 16:43:50|114382.3|114357.3|114358.8|114333.8|114384.7|114359.7|114358.8|114333.8|36
1734626640000|2024-12-19 16:44:00|114356.6|114331.6|114338|114313|114374|114335.9|114330.3|114291.9|49
1734626650000|2024-12-19 16:44:10|114336.1|114311.1|114338.2|114313.2|114340.8|114315.8|114330.7|114305.7|44
1734626660000|2024-12-19 16:44:20|114339|114314|114341.4|114316.4|114342|114317|114337.2|114312.2|24
1734626670000|2024-12-19 16:44:30|114341.6|114316.6|114332.2|114307.2|114341.6|114316.6|114325|114300|49
1734626680000|2024-12-19 16:44:40|114331.2|114306.2|114351.4|114326.4|114354.8|114329.8|114331.2|114306.2|43
1734626690000|2024-12-19 16:44:50|114350.9|114325.9|114357.3|114332.3|114359.2|114334.2|114341.4|114316.4|33
1734626700000|2024-12-19 16:45:00|114358|114333|114367.5|114342.5|114380.5|114348.2|114358|114325.5|64
1734626710000|2024-12-19 16:45:10|114366.3|114341.3|114366.7|114341.7|114369.4|114344.4|114360.8|114335.8|51
1734626720000|2024-12-19 16:45:20|114367.6|114342.6|114370.8|114345.8|114372.9|114347.9|114367.6|114342.6|34
1734626730000|2024-12-19 16:45:30|114369.4|114344.4|114365.1|114340.1|114369.8|114344.8|114353.5|114328.5|51
1734626740000|2024-12-19 16:45:40|114366.7|114341.7|114377.2|114327.2|114377.6|114344.8|114358.2|114325.3|56
1734626750000|2024-12-19 16:45:50|114379.2|114329.2|114371.9|114346.9|114393.5|114349.8|114361.2|114326.6|55
1734626760000|2024-12-19 16:46:00|114369.5|114344.5|114381.1|114356.1|114387.7|114357|114360.7|114331.5|48
1734626770000|2024-12-19 16:46:10|114381|114356|114384.2|114359.2|114396.7|114371.7|114366.4|114341.4|56
1734626780000|2024-12-19 16:46:20|114382.8|114357.8|114385.5|114360.5|114399.6|114374.6|114381.6|114356.6|52
1734626790000|2024-12-19 16:46:30|114387.4|114362.4|114396.1|114346.1|114398.6|114362.4|114377.9|114337.2|41
1734626800000|2024-12-19 16:46:40|114396|114346|114402.9|114352.9|114402.9|114369.8|114379.4|114341.8|55
1734626810000|2024-12-19 16:46:50|114404.3|114354.3|114380.4|114355.4|114408.7|114379.9|114380.4|114346.8|57
1734626820000|2024-12-19 16:47:00|114381.4|114356.4|114377.8|114352.8|114382|114357|114375.1|114350.1|37
1734626830000|2024-12-19 16:47:10|114379.7|114354.7|114402.9|114352.9|114402.9|114363.1|114376.1|114345.9|39
1734626840000|2024-12-19 16:47:20|114402.1|114352.1|114397.9|114347.9|114403.2|114367.5|114385.4|114347.2|42
1734626850000|2024-12-19 16:47:30|114398.9|114348.9|114402.3|114352.3|114405.8|114372.6|114382.6|114346.5|61
1734626860000|2024-12-19 16:47:40|114400.7|114350.7|114422.2|114397.2|114430.3|114399.8|114389.9|114349.1|62
1734626870000|2024-12-19 16:47:50|114422.7|114397.7|114399|114374|114429.5|114397.7|114397.5|114372.5|53
1734626880000|2024-12-19 16:48:00|114396.9|114371.9|114398.7|114373.7|114400.4|114375.4|114386.2|114361.2|59
1734626890000|2024-12-19 16:48:10|114399.4|114374.4|114392.1|114367.1|114407.3|114382.3|114389|114364|56
1734626900000|2024-12-19 16:48:20|114391.5|114366.5|114394.2|114369.2|114397.8|114372.8|114388.7|114363.7|35
1734626910000|2024-12-19 16:48:30|114393.9|114368.9|114393.7|114368.7|114395.4|114370.4|114387.3|114362.3|29
1734626920000|2024-12-19 16:48:40|114392.6|114367.6|114379.8|114354.8|114393.8|114368.8|114375|114350|27
1734626930000|2024-12-19 16:48:50|114380.6|114355.6|114407.1|114382.1|114407.1|114382.1|114377.8|114352.8|55
1734626940000|2024-12-19 16:49:00|114418.5|114368.5|114417.9|114367.9|114426.9|114397.7|114412.1|114367.1|34
1734626950000|2024-12-19 16:49:10|114417.8|114367.8|114435.4|114385.4|114436.4|114400.8|114407.8|114367.8|51
1734626960000|2024-12-19 16:49:20|114433.1|114383.1|114433.7|114383.7|114442.1|114409.3|114427.8|114383.1|41
1734626970000|2024-12-19 16:49:30|114433.8|114383.8|114434|114409|114436.3|114409|114420.3|114383.7|36
1734626980000|2024-12-19 16:49:40|114433.3|114408.3|114439.9|114414.9|114441.9|114416.9|114431.8|114406.8|34
1734626990000|2024-12-19 16:49:50|114437.1|114412.1|114443.1|114418.1|114444.4|114419.4|114434.8|114409.8|43
1734627000000|2024-12-19 16:50:00|114445.2|114420.2|114443.2|114418.2|114445.2|114420.2|114440.5|114415.5|34
1734627010000|2024-12-19 16:50:10|114440.6|114415.6|114439.4|114414.4|114445.4|114420.4|114435.1|114410.1|41
1734627020000|2024-12-19 16:50:20|114439|114414|114448.4|114423.4|114449.7|114424.7|114438.4|114413.4|30
1734627030000|2024-12-19 16:50:30|114449.2|114424.2|114450.4|114425.4|114454.7|114429.7|114447.8|114422.8|19
1734627040000|2024-12-19 16:50:40|114451.2|114426.2|114452.4|114427.4|114456.3|114431.3|114435.3|114410.3|36
1734627050000|2024-12-19 16:50:50|114451|114426|114455.7|114430.7|114459.2|114434.2|114446.9|114421.9|55
1734627060000|2024-12-19 16:51:00|114457.3|114432.3|114452.8|114427.8|114466.1|114441.1|114449.3|114424.3|56
1734627070000|2024-12-19 16:51:10|114451.9|114426.9|114451.4|114426.4|114472.5|114434.4|114449.1|114414.7|62
1734627080000|2024-12-19 16:51:20|114450.6|114425.6|114451.4|114426.4|114459.4|114434.4|114449|114424|62
1734627090000|2024-12-19 16:51:30|114450.7|114425.7|114465.5|114415.5|114465.9|114429.1|114449.5|114411.7|57
1734627100000|2024-12-19 16:51:40|114468.7|114418.7|114476.4|114451.4|114485.3|114460.3|114457.5|114418.2|40
1734627110000|2024-12-19 16:51:50|114476.5|114451.5|114477.5|114452.5|114481.8|114456.8|114476.1|114451.1|28
1734627120000|2024-12-19 16:52:00|114478.3|114453.3|114493.1|114443.1|114493.3|114462|114478|114441.3|46
1734627130000|2024-12-19 16:52:10|114497.8|114447.8|114488.5|114463.5|114499.9|114467.5|114486.4|114444.1|52
1734627140000|2024-12-19 16:52:20|114488.9|114463.9|114481.7|114456.7|114489.7|114464.7|114478.9|114453.9|46
1734627150000|2024-12-19 16:52:30|114482.9|114457.9|114485|114460|114488.7|114463.7|114481.3|114456.3|41
1734627160000|2024-12-19 16:52:40|114485.8|114460.8|114488.7|114463.7|114489.5|114464.5|114476.1|114451.1|40
1734627170000|2024-12-19 16:52:50|114489.5|114464.5|114485.3|114460.3|114492|114467|114482.1|114457.1|52
1734627180000|2024-12-19 16:53:00|114486.5|114461.5|114494.2|114469.2|114494.2|114469.2|114485.3|114460.3|27
1734627190000|2024-12-19 16:53:10|114493|114468|114488.8|114463.8|114493.6|114468.6|114487.6|114462.6|42
1734627200000|2024-12-19 16:53:20|114487.4|114462.4|114489.5|114464.5|114493|114468|114487.4|114462.4|32
1734627210000|2024-12-19 16:53:30|114489.3|114464.3|114492.8|114467.8|114494.6|114469.6|114486.8|114461.8|29
1734627220000|2024-12-19 16:53:40|114493.1|114468.1|114488.9|114463.9|114495.1|114470.1|114488.9|114463.9|22
1734627230000|2024-12-19 16:53:50|114489.3|114464.3|114491.4|114466.4|114495.8|114470.8|114487.6|114462.6|40
1734627240000|2024-12-19 16:54:00|114491.6|114466.6|114492.1|114467.1|114495.1|114470.1|114487|114462|41
1734627250000|2024-12-19 16:54:10|114494.9|114469.9|114493.8|114468.8|114495.9|114470.9|114492.1|114467.1|26
1734627260000|2024-12-19 16:54:20|114494.7|114469.7|114492.9|114467.9|114494.7|114469.7|114488.9|114463.9|27
1734627270000|2024-12-19 16:54:30|114492.7|114467.7|114495.3|114470.3|114499.1|114474.1|114489.6|114464.6|26
1734627280000|2024-12-19 16:54:40|114495.5|114470.5|114494|114469|114495.6|114470.6|114492.7|114467.7|23
1734627290000|2024-12-19 16:54:50|114494.9|114469.9|114528.6|114503.6|114532.9|114507.9|114494.3|114469.3|54
1734627300000|2024-12-19 16:55:00|114531.5|114506.5|114530.1|114505.1|114534.8|114509.8|114526.8|114501.8|53
1734627310000|2024-12-19 16:55:10|114530.7|114505.7|114539.5|114514.5|114547.5|114519.1|114529.7|114489.5|65
1734627320000|2024-12-19 16:55:20|114540.4|114515.4|114538.2|114513.2|114544.2|114519.2|114536.1|114511.1|43
1734627330000|2024-12-19 16:55:30|114537.6|114512.6|114539|114514|114542|114517|114527.3|114502.3|52
1734627340000|2024-12-19 16:55:40|114538.1|114513.1|114531.4|114506.4|114544|114519|114531.3|114506.3|47
1734627350000|2024-12-19 16:55:50|114533.1|114508.1|114519.3|114494.3|114545.9|114520.9|114517.3|114492.3|51
1734627360000|2024-12-19 16:56:00|114520.2|114495.2|114525.3|114500.3|114530.7|114505.7|114520.2|114495.2|37
1734627370000|2024-12-19 16:56:10|114524.5|114499.5|114528.1|114503.1|114534|114509|114523|114498|59
1734627380000|2024-12-19 16:56:20|114528.9|114503.9|114528.7|114503.7|114533|114508|114527|114502|44
1734627390000|2024-12-19 16:56:30|114531.6|114506.6|114535.7|114510.7|114539.7|114514.7|114528.6|114503.6|46
1734627400000|2024-12-19 16:56:40|114536.5|114511.5|114535|114510|114547|114515.1|114531.5|114494.1|43
1734627410000|2024-12-19 16:56:50|114534.2|114509.2|114531.3|114506.3|114544.7|114519.7|114529.1|114504.1|50
1734627420000|2024-12-19 16:57:00|114530.6|114505.6|114520.9|114495.9|114532.7|114507.7|114519.2|114494.2|42
1734627430000|2024-12-19 16:57:10|114523.8|114498.8|114537.4|114512.4|114537.4|114512.4|114522.5|114497.5|31
1734627440000|2024-12-19 16:57:20|114534.2|114509.2|114558.8|114533.8|114563.8|114538.8|114534.2|114509.2|54
1734627450000|2024-12-19 16:57:30|114560.7|114535.7|114557.9|114532.9|114566.9|114541.9|114556.9|114531.9|50
1734627460000|2024-12-19 16:57:40|114559|114534|114556.1|114531.1|114563.1|114538.1|114555.4|114530.4|57
1734627470000|2024-12-19 16:57:50|114555.6|114530.6|114570.9|114545.9|114572.8|114547.8|114553.4|114528.4|41
1734627480000|2024-12-19 16:58:00|114572.1|114547.1|114596.1|114571.1|114607.3|114575.9|114567.8|114542.8|32
1734627490000|2024-12-19 16:58:10|114597.8|114572.8|114616.2|114566.2|114616.2|114582.3|114595.4|114560.7|63
1734627500000|2024-12-19 16:58:20|114613.7|114563.7|114600.8|114575.8|114615.1|114580.9|114589.3|114559.9|46
1734627510000|2024-12-19 16:58:30|114597.6|114572.6|114597.3|114572.3|114600.7|114575.7|114596.6|114571.6|10
1734627520000|2024-12-19 16:58:40|114600.1|114575.1|114626.4|114576.4|114626.4|114581|114596.7|114555.5|46
1734627530000|2024-12-19 16:58:50|114626.9|114576.9|114611.3|114586.3|114626.9|114590.8|114602.7|114576.9|32
1734627540000|2024-12-19 16:59:00|114609.2|114584.2|114610.9|114585.9|114615.8|114590.8|114604.8|114579.8|25
1734627550000|2024-12-19 16:59:10|114610.8|114585.8|114610.6|114585.6|114614.6|114589.6|114602|114577|40
1734627560000|2024-12-19 16:59:20|114612.5|114587.5|114610.1|114585.1|114614.8|114589.8|114601.3|114576.3|40
1734627570000|2024-12-19 16:59:30|114611.7|114586.7|114589.1|114564.1|114611.7|114586.7|114587.3|114562.3|31
1734627580000|2024-12-19 16:59:40|114590|114565|114594.1|114569.1|114594.4|114569.4|114587.1|114562.1|43
1734627590000|2024-12-19 16:59:50|114594.4|114569.4|114592.9|114567.9|114597.6|114572.6|114590.5|114565.5|21
1734627600000|2024-12-19 17:00:00|114593.8|114568.8|114597.6|114572.6|114599.3|114574.3|114591|114566|38
1734627610000|2024-12-19 17:00:10|114596.9|114571.9|114599|114549|114604.4|114579.4|114589.2|114545.5|52
1734627620000|2024-12-19 17:00:20|114600|114550|114589.6|114564.6|114600|114568.2|114583.9|114550|43
1734627630000|2024-12-19 17:00:30|114592.3|114567.3|114606.7|114556.7|114608.3|114576.3|114589.6|114556.7|61
1734627640000|2024-12-19 17:00:40|114608.3|114558.3|114610.8|114585.8|114621.8|114587.7|114605.8|114557.5|46
1734627650000|2024-12-19 17:00:50|114609.8|114584.8|114615.9|114590.9|114617.3|114592.3|114605.3|114580.3|37
1734627660000|2024-12-19 17:01:00|114614.7|114589.7|114612.3|114587.3|114619.9|114594.9|114610|114585|24
1734627670000|2024-12-19 17:01:10|114611.8|114586.8|114614.8|114589.8|114624.3|114599.3|114607.8|114582.8|19
1734627680000|2024-12-19 17:01:20|114616.4|114591.4|114594.9|114569.9|114616.4|114591.4|114591.7|114554.6|53
1734627690000|2024-12-19 17:01:30|114593.2|114568.2|114593.8|114568.8|114608.2|114574.8|114591.3|114555.3|42
1734627700000|2024-12-19 17:01:40|114595|114570|114594.9|114569.9|114601.1|114576.1|114588.6|114563.6|54
1734627710000|2024-12-19 17:01:50|114598.3|114573.3|114608.1|114558.1|114610.5|114577.8|114593.8|114557.3|62
1734627720000|2024-12-19 17:02:00|114609.1|114559.1|114620.3|114570.3|114623.1|114592.3|114594.4|114559.1|52
1734627730000|2024-12-19 17:02:10|114619.5|114569.5|114595.1|114570.1|114619.5|114584.8|114593.4|114555|41
1734627740000|2024-12-19 17:02:20|114594.7|114569.7|114576.7|114551.7|114595.6|114570.6|114576.2|114551.2|53
1734627750000|2024-12-19 17:02:30|114579.7|114554.7|114575.8|114550.8|114579.7|114554.7|114568.9|114543.9|57
1734627760000|2024-12-19 17:02:40|114579.1|114554.1|114577.7|114552.7|114579.6|114554.6|114574.1|114549.1|22
1734627770000|2024-12-19 17:02:50|114577|114552|114594.6|114544.6|114596.9|114561.4|114576.1|114534|52
1734627780000|2024-12-19 17:03:00|114593|114543|114570.3|114545.3|114593|114558.1|114570.3|114532.8|40
1734627790000|2024-12-19 17:03:10|114571.4|114546.4|114548.4|114523.4|114573.5|114548.5|114548.4|114506.8|28
1734627800000|2024-12-19 17:03:20|114546.7|114521.7|114546.9|114521.9|114551.8|114526.8|114532.4|114507.4|42
1734627810000|2024-12-19 17:03:30|114546|114521|114533.5|114508.5|114549.2|114524.2|114531|114506|56
1734627820000|2024-12-19 17:03:40|114532.6|114507.6|114531.8|114506.8|114533.6|114508.6|114530.2|114505.2|30
1734627830000|2024-12-19 17:03:50|114530.8|114505.8|114533.7|114508.7|114554.5|114520.5|114530.8|114498.7|39
1734627840000|2024-12-19 17:04:00|114533.3|114508.3|114533.2|114508.2|114549.6|114510.3|114531|114493.6|49
1734627850000|2024-12-19 17:04:10|114536.7|114511.7|114533.4|114483.4|114539.8|114512.1|114522.6|114483.4|33
1734627860000|2024-12-19 17:04:20|114532.8|114482.8|114518.2|114493.2|114535|114495.4|114511.3|114480.8|34
1734627870000|2024-12-19 17:04:30|114517.1|114492.1|114530.3|114480.3|114530.8|114496.8|114515.5|114480.3|35
1734627880000|2024-12-19 17:04:40|114530.8|114480.8|114533.8|114483.8|114545.5|114504.2|114517.9|114480.8|53
1734627890000|2024-12-19 17:04:50|114533.4|114483.4|114520.4|114495.4|114539.7|114495.4|114515.9|114480.4|30
1734627900000|2024-12-19 17:05:00|114519.4|114494.4|114522.4|114472.4|114533.6|114497.8|114516.5|114472.4|37
1734627910000|2024-12-19 17:05:10|114509.3|114484.3|114504.5|114479.5|114511.6|114486.6|114502.2|114477.2|15
1734627920000|2024-12-19 17:05:20|114505.3|114480.3|114497.6|114472.6|114505.3|114480.3|114497|114472|19
1734627930000|2024-12-19 17:05:30|114497.4|114472.4|114506.3|114481.3|114508.9|114483.9|114494.5|114469.5|44
1734627940000|2024-12-19 17:05:40|114506.1|114481.1|114492.5|114467.5|114516.9|114481.1|114491.6|114457.5|31
1734627950000|2024-12-19 17:05:50|114491.9|114466.9|114491.3|114466.3|114492.7|114467.7|114490.3|114465.3|10
1734627960000|2024-12-19 17:06:00|114491.9|114466.9|114483.8|114458.8|114491.9|114466.9|114482.5|114457.5|21
1734627970000|2024-12-19 17:06:10|114484.9|114459.9|114478.2|114453.2|114485.6|114460.6|114475.5|114450.5|34
1734627980000|2024-12-19 17:06:20|114478.9|114453.9|114467.9|114442.9|114489.2|114453.9|114465.8|114431.1|36
1734627990000|2024-12-19 17:06:30|114469.1|114444.1|114461.3|114436.3|114469.1|114444.1|114457.3|114432.3|34
1734628000000|2024-12-19 17:06:40|114462.1|114437.1|114479.1|114454.1|114481.2|114456.2|114462.1|114437.1|41
1734628010000|2024-12-19 17:06:50|114480.2|114455.2|114473.8|114448.8|114481.1|114456.1|114469.8|114444.8|64
1734628020000|2024-12-19 17:07:00|114471.7|114446.7|114479.5|114454.5|114482.9|114457.9|114471.7|114446.7|28
1734628030000|2024-12-19 17:07:10|114477.9|114452.9|114480.3|114455.3|114480.8|114455.8|114475.3|114450.3|25
1734628040000|2024-12-19 17:07:20|114480.9|114455.9|114465.6|114440.6|114480.9|114455.9|114463.8|114427.7|46
1734628050000|2024-12-19 17:07:30|114463.7|114438.7|114451.7|114426.7|114463.7|114438.7|114444.4|114419.4|23
1734628060000|2024-12-19 17:07:40|114452.2|114427.2|114476.8|114426.8|114480.1|114443.4|114450.5|114412|54
1734628070000|2024-12-19 17:07:50|114475.1|114425.1|114476.2|114426.2|114478.2|114442.9|114462.2|114419.4|41
1734628080000|2024-12-19 17:08:00|114477|114427|114468.3|114443.3|114480.3|114444.3|114462.5|114423|35
1734628090000|2024-12-19 17:08:10|114467.4|114442.4|114452.4|114427.4|114467.5|114442.5|114450.7|114425.7|43
1734628100000|2024-12-19 17:08:20|114451.5|114426.5|114451.5|114426.5|114457.2|114432.2|114447.2|114422.2|40
1734628110000|2024-12-19 17:08:30|114452.7|114427.7|114437.3|114412.3|114452.7|114427.7|114434|114409|44
1734628120000|2024-12-19 17:08:40|114437.4|114412.4|114435.4|114410.4|114440.7|114415.7|114435.1|114410.1|33
1734628130000|2024-12-19 17:08:50|114434.6|114409.6|114432.1|114407.1|114434.6|114409.6|114425.7|114400.7|30
1734628140000|2024-12-19 17:09:00|114431.5|114406.5|114423.6|114398.6|114434.3|114409.3|114420|114395|31
1734628150000|2024-12-19 17:09:10|114423.8|114398.8|114406.9|114381.9|114426.1|114401.1|114406.9|114381.9|55
1734628160000|2024-12-19 17:09:20|114405.7|114380.7|114396.3|114371.3|114405.7|114380.7|114389.1|114364.1|48
1734628170000|2024-12-19 17:09:30|114398.6|114373.6|114399.4|114374.4|114404.6|114379.6|114397.6|114372.6|51
1734628180000|2024-12-19 17:09:40|114398.5|114373.5|114395.4|114370.4|114401.1|114376.1|114395.4|114370.4|29
1734628190000|2024-12-19 17:09:50|114395.5|114370.5|114410.5|114360.5|114415.9|114377.4|114393.7|114359.7|26
1734628200000|2024-12-19 17:10:00|114398.8|114373.8|114393.7|114368.7|114400.2|114375.2|114387.2|114362.2|50
1734628210000|2024-12-19 17:10:10|114393|114368|114402.5|114377.5|114407.3|114382.3|114384.8|114359.8|47
1734628220000|2024-12-19 17:10:20|114403|114378|114399.9|114374.9|114406.7|114381.7|114396.4|114371.4|37
1734628230000|2024-12-19 17:10:30|114397.9|114372.9|114402.2|114377.2|114403.2|114378.2|114396.2|114371.2|32
1734628240000|2024-12-19 17:10:40|114404.8|114379.8|114408.4|114383.4|114409.3|114384.3|114399.1|114374.1|29
1734628250000|2024-12-19 17:10:50|114407.3|114382.3|114409.5|114384.5|114410.3|114385.3|114404.6|114379.6|23
1734628260000|2024-12-19 17:11:00|114410.4|114385.4|114410.1|114385.1|114417|114392|114406.7|114381.7|29
1734628270000|2024-12-19 17:11:10|114410.9|114385.9|114406.6|114381.6|114411.2|114386.2|114404.4|114379.4|23
1734628280000|2024-12-19 17:11:20|114409.3|114384.3|114403.7|114378.7|114410.4|114385.4|114402.3|114377.3|28
1734628290000|2024-12-19 17:11:30|114405|114380|114409.9|114384.9|114409.9|114384.9|114402.4|114377.4|17
1734628300000|2024-12-19 17:11:40|114413.7|114388.7|114414.7|114389.7|114415.8|114390.8|114411.6|114386.6|24
1734628310000|2024-12-19 17:11:50|114416.2|114391.2|114404.2|114379.2|114417.4|114392.4|114401.1|114376.1|26
1734628320000|2024-12-19 17:12:00|114405.1|114380.1|114407.5|114382.5|114412.5|114387.5|114404.6|114379.6|27
1734628330000|2024-12-19 17:12:10|114406.2|114381.2|114407.2|114382.2|114410.2|114385.2|114403.6|114378.6|20
1734628340000|2024-12-19 17:12:20|114407.3|114382.3|114412.1|114387.1|114412.3|114387.3|114404.9|114379.9|21
1734628350000|2024-12-19 17:12:30|114411.2|114386.2|114403.4|114378.4|114411.2|114386.2|114403.4|114378.4|15
1734628360000|2024-12-19 17:12:40|114404.2|114379.2|114416.1|114391.1|114422.1|114397.1|114401.9|114376.9|29
1734628370000|2024-12-19 17:12:50|114416.8|114391.8|114412|114387|114419.2|114394.2|114401.4|114376.4|37
1734628380000|2024-12-19 17:13:00|114407|114382|114412.4|114387.4|114415.1|114390.1|114405.2|114380.2|30
1734628390000|2024-12-19 17:13:10|114411.6|114386.6|114401.5|114376.5|114412.5|114387.5|114400.7|114375.7|26
1734628400000|2024-12-19 17:13:20|114400.6|114375.6|114418|114393|114424|114399|114400.6|114375.6|36
1734628410000|2024-12-19 17:13:30|114417.4|114392.4|114415.8|114390.8|114419.5|114394.5|114414.9|114389.9|19
1734628420000|2024-12-19 17:13:40|114416.6|114391.6|114416.1|114391.1|114421.6|114396.6|114411.5|114386.5|35
1734628430000|2024-12-19 17:13:50|114416.9|114391.9|114417.3|114392.3|114419.9|114394.9|114415.5|114390.5|24
1734628440000|2024-12-19 17:14:00|114418|114393|114430.7|114405.7|114431.9|114406.9|114418|114393|38
1734628450000|2024-12-19 17:14:10|114431.6|114406.6|114430|114405|114438.5|114413.5|114428.1|114403.1|45
1734628460000|2024-12-19 17:14:20|114427.4|114402.4|114430.2|114405.2|114431.9|114406.9|114424.5|114399.5|28
1734628470000|2024-12-19 17:14:30|114431.6|114406.6|114437.2|114412.2|114440.4|114415.4|114431.1|114406.1|55
1734628480000|2024-12-19 17:14:40|114438.7|114413.7|114435.9|114410.9|114440.8|114415.8|114425.8|114400.8|51
1734628490000|2024-12-19 17:14:50|114434.9|114409.9|114439.3|114414.3|114439.3|114414.3|114433.1|114408.1|20
1734628500000|2024-12-19 17:15:00|114440.3|114415.3|114442.4|114417.4|114447.6|114422.6|114440.3|114415.3|15
1734628510000|2024-12-19 17:15:10|114439.7|114414.7|114442.1|114417.1|114446.4|114421.4|114439.5|114414.5|24
1734628520000|2024-12-19 17:15:20|114445.4|114420.4|114437.2|114412.2|114445.4|114420.4|114432.3|114407.3|21
1734628530000|2024-12-19 17:15:30|114439.5|114414.5|114424.2|114399.2|114439.5|114414.5|114423.3|114398.3|31
1734628540000|2024-12-19 17:15:40|114424.4|114399.4|114426.3|114401.3|114426.4|114401.4|114424.3|114399.3|10
1734628550000|2024-12-19 17:15:50|114426.5|114401.5|114435.8|114410.8|114440.8|114415.8|114426.5|114401.5|33
1734628560000|2024-12-19 17:16:00|114438.8|114413.8|114442.4|114417.4|114442.4|114417.4|114432.4|114407.4|31
1734628570000|2024-12-19 17:16:10|114442.8|114417.8|114441.1|114416.1|114442.8|114417.8|114434.7|114409.7|28
1734628580000|2024-12-19 17:16:20|114441.4|114416.4|114442.4|114417.4|114443.7|114418.7|114441.4|114416.4|5
1734628590000|2024-12-19 17:16:30|114443.8|114418.8|114435.8|114410.8|114446.3|114421.3|114434.9|114409.9|37
1734628600000|2024-12-19 17:16:40|114434.9|114409.9|114414.3|114389.3|114434.9|114409.9|114412.3|114387.3|38
1734628610000|2024-12-19 17:16:50|114414.6|114389.6|114421.8|114396.8|114421.9|114396.9|114412.8|114387.8|23
1734628620000|2024-12-19 17:17:00|114420.5|114395.5|114426.3|114401.3|114427.3|114402.3|114417.7|114392.7|26
1734628630000|2024-12-19 17:17:10|114425.8|114400.8|114422.6|114397.6|114427.3|114402.3|114417.7|114392.7|19
1734628640000|2024-12-19 17:17:20|114421.9|114396.9|114410.7|114385.7|114421.9|114396.9|114408.5|114383.5|29
1734628650000|2024-12-19 17:17:30|114410.6|114385.6|114427.5|114402.5|114429|114404|114410.6|114385.6|26
1734628660000|2024-12-19 17:17:40|114428.2|114403.2|114429|114404|114436.5|114411.5|114427.3|114402.3|41
1734628670000|2024-12-19 17:17:50|114429.6|114404.6|114415.2|114390.2|114429.6|114404.6|114410.5|114372.9|45
1734628680000|2024-12-19 17:18:00|114415|114390|114406.9|114381.9|114415|114390|114405.2|114380.2|33
1734628690000|2024-12-19 17:18:10|114404.6|114379.6|114402.9|114377.9|114409.7|114384.7|114397.3|114372.3|37
1734628700000|2024-12-19 17:18:20|114401.8|114376.8|114400.8|114375.8|114404.6|114379.6|114397.9|114372.9|30
1734628710000|2024-12-19 17:18:30|114402.8|114377.8|114395.2|114370.2|114403.2|114378.2|114394.9|114369.9|34
1734628720000|2024-12-19 17:18:40|114394.3|114369.3|114394.7|114369.7|114398.2|114373.2|114391.7|114366.7|38
1734628730000|2024-12-19 17:18:50|114393.3|114368.3|114392.8|114367.8|114393.4|114368.4|114387.4|114362.4|36
1734628740000|2024-12-19 17:19:00|114393|114368|114390.6|114365.6|114394.6|114369.6|114387.8|114362.8|27
1734628750000|2024-12-19 17:19:10|114391|114366|114398.3|114373.3|114398.3|114373.3|114389.9|114364.9|37
1734628760000|2024-12-19 17:19:20|114399.8|114374.8|114410.2|114360.2|114410.2|114376.4|114393.5|114358.2|24
1734628770000|2024-12-19 17:19:30|114411.2|114361.2|114410.8|114385.8|114411.2|114385.8|114406.7|114360.9|12
1734628780000|2024-12-19 17:19:40|114409.6|114384.6|114401|114376|114410.2|114385.2|114401|114376|19
1734628790000|2024-12-19 17:19:50|114402.1|114377.1|114409.5|114384.5|114411.6|114386.6|114402.1|114377.1|31
1734628800000|2024-12-19 17:20:00|114408.8|114383.8|114396.1|114371.1|114410.3|114385.3|114395.2|114370.2|22
1734628810000|2024-12-19 17:20:10|114395.3|114370.3|114395|114370|114395.5|114370.5|114391.4|114366.4|17
1734628820000|2024-12-19 17:20:20|114394.4|114369.4|114401.5|114376.5|114401.5|114376.5|114390.1|114365.1|22
1734628830000|2024-12-19 17:20:30|114402.3|114377.3|114413.2|114388.2|114413.9|114388.9|114401.6|114376.6|26
1734628840000|2024-12-19 17:20:40|114414|114389|114414.5|114389.5|114417.5|114392.5|114407.8|114382.8|32
1734628850000|2024-12-19 17:20:50|114415|114390|114415.7|114390.7|114417.3|114392.3|114414.7|114389.7|11
1734628860000|2024-12-19 17:21:00|114414.6|114389.6|114414.2|114389.2|114419.4|114394.4|114412.6|114387.6|29
1734628870000|2024-12-19 17:21:10|114414|114389|114413.6|114388.6|114414.6|114389.6|114413.5|114388.5|6
1734628880000|2024-12-19 17:21:20|114414.3|114389.3|114414|114389|114414.3|114389.3|114412.6|114387.6|13
1734628890000|2024-12-19 17:21:30|114414.9|114389.9|114414.3|114389.3|114414.9|114389.9|114414.1|114389.1|5
1734628900000|2024-12-19 17:21:40|114414.5|114389.5|114411.8|114386.8|114419|114394|114411.1|114386.1|10
1734628910000|2024-12-19 17:21:50|114411.9|114386.9|114393.6|114368.6|114411.9|114386.9|114390.4|114365.4|37
1734628920000|2024-12-19 17:22:00|114393.2|114368.2|114396.9|114371.9|114402.7|114377.7|114393|114368|36
1734628930000|2024-12-19 17:22:10|114404.3|114379.3|114393.2|114368.2|114404.3|114379.3|114389.1|114364.1|25
1734628940000|2024-12-19 17:22:20|114392.4|114367.4|114409.5|114384.5|114409.5|114384.5|114387.3|114362.3|51
1734628950000|2024-12-19 17:22:30|114408.3|114383.3|114407|114382|114408.5|114383.5|114398.5|114373.5|36
1734628960000|2024-12-19 17:22:40|114405.6|114380.6|114396.7|114371.7|114407.7|114382|114396.7|114357|30
1734628970000|2024-12-19 17:22:50|114395|114370|114405.3|114380.3|114408.1|114383.1|114395|114370|27
1734628980000|2024-12-19 17:23:00|114399.6|114374.6|114395.7|114370.7|114400|114375|114394|114369|26
1734628990000|2024-12-19 17:23:10|114395.6|114370.6|114396.2|114371.2|114396.2|114371.2|114387.4|114362.4|24
1734629000000|2024-12-19 17:23:20|114394.4|114369.4|114387.6|114362.6|114394.4|114369.4|114387.6|114362.6|19
1734629010000|2024-12-19 17:23:30|114386.6|114361.6|114385|114360|114388.2|114363.2|114383|114358|28
1734629020000|2024-12-19 17:23:40|114384.9|114359.9|114385.1|114360.1|114388.5|114363.5|114383.3|114358.3|31
1734629030000|2024-12-19 17:23:50|114384.4|114359.4|114390.4|114365.4|114400|114371.2|114384.4|114346.2|34
1734629040000|2024-12-19 17:24:00|114391.2|114366.2|114394|114369|114402.9|114377.9|114389.3|114364.3|44
1734629050000|2024-12-19 17:24:10|114395.8|114370.8|114399.7|114374.7|114401.2|114376.2|114394.2|114369.2|31
1734629060000|2024-12-19 17:24:20|114399|114374|114378.2|114353.2|114401.1|114374|114378.2|114345.4|44
1734629070000|2024-12-19 17:24:30|114376.8|114351.8|114346.1|114321.1|114376.8|114351.8|114345.3|114320.3|44
1734629080000|2024-12-19 17:24:40|114345|114320|114331.6|114306.6|114345|114320|114330.5|114305.5|32
1734629090000|2024-12-19 17:24:50|114331.7|114306.7|114330.9|114305.9|114335.3|114310.3|114319.9|114294.9|40
1734629100000|2024-12-19 17:25:00|114329|114304|114315.7|114290.7|114329.8|114304.8|114314.9|114289.9|40
1734629110000|2024-12-19 17:25:10|114315.6|114290.6|114310.9|114285.9|114321.6|114296.6|114308.6|114283.6|45
1734629120000|2024-12-19 17:25:20|114311|114286|114309.9|114284.9|114311.1|114286.1|114303.7|114278.7|29
1734629130000|2024-12-19 17:25:30|114314.3|114289.3|114329|114304|114330.1|114305.1|114312.2|114287.2|32
1734629140000|2024-12-19 17:25:40|114328.9|114303.9|114334.2|114309.2|114334.2|114309.2|114326.3|114301.3|34
1734629150000|2024-12-19 17:25:50|114332.9|114307.9|114322.1|114297.1|114332.9|114307.9|114321.2|114296.2|26
1734629160000|2024-12-19 17:26:00|114322.9|114297.9|114320.6|114295.6|114329.2|114304.2|114315.6|114290.6|31
1734629170000|2024-12-19 17:26:10|114317.1|114292.1|114306.4|114281.4|114319.2|114294.2|114306.4|114281.4|20
1734629180000|2024-12-19 17:26:20|114306.9|114281.9|114314.4|114289.4|114314.4|114289.4|114305|114280|29
1734629190000|2024-12-19 17:26:30|114315.4|114290.4|114323.3|114298.3|114326.6|114301.6|114308.9|114283.9|29
1734629200000|2024-12-19 17:26:40|114322.4|114297.4|114325.4|114300.4|114326.4|114301.4|114317.6|114292.6|13
1734629210000|2024-12-19 17:26:50|114324.7|114299.7|114326.4|114301.4|114326.5|114301.5|114324.7|114299.7|7
1734629220000|2024-12-19 17:27:00|114325.7|114300.7|114309.2|114284.2|114329.1|114304.1|114308.3|114283.3|26
1734629230000|2024-12-19 17:27:10|114302.9|114277.9|114300.9|114275.9|114308.2|114283.2|114297.8|114272.8|31
1734629240000|2024-12-19 17:27:20|114302|114277|114302.3|114277.3|114305.1|114280.1|114296.2|114271.2|20
1734629250000|2024-12-19 17:27:30|114303.7|114278.7|114299.3|114274.3|114304.1|114279.1|114297.4|114272.4|11
1734629260000|2024-12-19 17:27:40|114300.1|114275.1|114320|114270|114320.1|114282.2|114300.1|114268.5|29
1734629270000|2024-12-19 17:27:50|114307.8|114282.8|114292.7|114267.7|114307.8|114282.8|114292.7|114267.7|27
1734629280000|2024-12-19 17:28:00|114291.4|114266.4|114283.7|114258.7|114295.3|114270.3|114282.9|114257.9|39
1734629290000|2024-12-19 17:28:10|114283.8|114258.8|114297|114272|114298.3|114273.3|114279.1|114254.1|24
1734629300000|2024-12-19 17:28:20|114295.5|114270.5|114313.4|114288.4|114313.9|114288.9|114294.4|114269.4|24
1734629310000|2024-12-19 17:28:30|114313|114288|114317.1|114292.1|114318.4|114293.4|114312.5|114287.5|31
1734629320000|2024-12-19 17:28:40|114318.1|114293.1|114318.6|114293.6|114322.9|114297.9|114313.8|114288.8|30
1734629330000|2024-12-19 17:28:50|114318|114293|114323.3|114298.3|114326|114301|114318|114293|15
1734629340000|2024-12-19 17:29:00|114326.3|114301.3|114322.4|114297.4|114326.3|114301.3|114318.9|114293.9|31
1734629350000|2024-12-19 17:29:10|114323|114298|114326.1|114301.1|114329.8|114304.8|114322.5|114297.5|22
1734629360000|2024-12-19 17:29:20|114326.7|114301.7|114318.9|114293.9|114328.5|114303.5|114318.9|114293.9|28
1734629370000|2024-12-19 17:29:30|114320.1|114295.1|114311|114286|114321.3|114296.3|114309.2|114284.2|17
1734629380000|2024-12-19 17:29:40|114311.6|114286.6|114314.5|114289.5|114314.9|114289.9|114309.6|114284.6|20
1734629390000|2024-12-19 17:29:50|114314|114289|114306.2|114281.2|114315|114290|114305.5|114280.5|24
1734629400000|2024-12-19 17:30:00|114304.6|114279.6|114316.4|114291.4|114332.9|114299.7|114304.6|114278.8|56
1734629410000|2024-12-19 17:30:10|114313|114288|114309.2|114284.2|114313|114288|114307.9|114282.9|14
1734629420000|2024-12-19 17:30:20|114309.8|114284.8|114321.4|114296.4|114321.4|114296.4|114307.6|114282.6|18
1734629430000|2024-12-19 17:30:30|114321.3|114296.3|114326.1|114301.1|114326.9|114301.9|114321.3|114296.3|21
1734629440000|2024-12-19 17:30:40|114318.8|114293.8|114317.6|114292.6|114321.5|114296.5|114317.1|114292.1|33
1734629450000|2024-12-19 17:30:50|114318.1|114293.1|114329.4|114304.4|114329.4|114304.4|114317.1|114292.1|27
1734629460000|2024-12-19 17:31:00|114330.7|114305.7|114337.8|114312.8|114339.8|114314.8|114330.7|114305.7|49
1734629470000|2024-12-19 17:31:10|114339|114314|114338.8|114313.8|114342.9|114317.9|114335.4|114310.4|38
1734629480000|2024-12-19 17:31:20|114337.7|114312.7|114348.8|114323.8|114348.8|114323.8|114337.7|114312.7|19
1734629490000|2024-12-19 17:31:30|114348.9|114323.9|114347.5|114322.5|114349|114324|114346.4|114321.4|14
1734629500000|2024-12-19 17:31:40|114347|114322|114359.3|114334.3|114359.8|114334.8|114347|114322|23
1734629510000|2024-12-19 17:31:50|114364.6|114339.6|114375.9|114350.9|114376.1|114351.1|114363.9|114338.9|28
1734629520000|2024-12-19 17:32:00|114376.3|114351.3|114370.1|114345.1|114376.6|114351.6|114370.1|114345.1|28
1734629530000|2024-12-19 17:32:10|114371.1|114346.1|114368.8|114343.8|114371.1|114346.1|114368.8|114343.8|11
1734629540000|2024-12-19 17:32:20|114368.9|114343.9|114369.1|114344.1|114382.3|114357.3|114366.5|114341.5|15
1734629550000|2024-12-19 17:32:30|114369.4|114344.4|114371.1|114346.1|114373.4|114348.4|114369.3|114344.3|15
1734629560000|2024-12-19 17:32:40|114370.6|114345.6|114354.3|114329.3|114370.9|114345.9|114351.2|114326.2|15
1734629570000|2024-12-19 17:32:50|114354.7|114329.7|114355.5|114330.5|114360.8|114335.8|114354.3|114329.3|18
1734629580000|2024-12-19 17:33:00|114356.5|114331.5|114349.4|114324.4|114362.8|114337.8|114345.3|114320.3|29
1734629590000|2024-12-19 17:33:10|114350.6|114325.6|114343.4|114318.4|114352.6|114327.6|114343.4|114318.4|22
1734629600000|2024-12-19 17:33:20|114344.3|114319.3|114351.9|114326.9|114352.1|114327.1|114342.4|114317.4|32
1734629610000|2024-12-19 17:33:30|114352.5|114327.5|114351.5|114326.5|114353.3|114328.3|114347.8|114322.8|21
1734629620000|2024-12-19 17:33:40|114350.7|114325.7|114341.9|114316.9|114357|114332|114341.9|114316.9|24
1734629630000|2024-12-19 17:33:50|114341.4|114316.4|114330|114305|114341.4|114316.4|114327|114302|27
1734629640000|2024-12-19 17:34:00|114329.1|114304.1|114336.7|114311.7|114336.7|114311.7|114329.1|114304.1|23
1734629650000|2024-12-19 17:34:10|114335.7|114310.7|114337.6|114312.6|114338.8|114313.8|114335.7|114310.7|13
1734629660000|2024-12-19 17:34:20|114338.5|114313.5|114335.1|114310.1|114338.5|114313.5|114332.6|114307.6|17
1734629670000|2024-12-19 17:34:30|114334.5|114309.5|114334.4|114309.4|114336.2|114311.2|114331.9|114306.9|19
1734629680000|2024-12-19 17:34:40|114336.2|114311.2|114333.2|114308.2|114336.2|114311.2|114327|114302|24
1734629690000|2024-12-19 17:34:50|114331.4|114306.4|114323.8|114298.8|114331.9|114306.9|114321.5|114296.5|26
1734629700000|2024-12-19 17:35:00|114324.7|114299.7|114351.1|114326.1|114354.5|114329.5|114324.7|114299.7|34
1734629710000|2024-12-19 17:35:10|114350.9|114325.9|114354.8|114329.8|114354.8|114329.8|114350.9|114325.9|10
1734629720000|2024-12-19 17:35:20|114353.8|114328.8|114354.2|114329.2|114354.8|114329.8|114352.5|114327.5|14
1734629730000|2024-12-19 17:35:30|114354.5|114329.5|114354.3|114329.3|114354.7|114329.7|114354.3|114329.3|5
1734629740000|2024-12-19 17:35:40|114354.4|114329.4|114350.9|114325.9|114359|114334|114348.6|114323.6|25
1734629750000|2024-12-19 17:35:50|114352|114327|114355.7|114330.7|114356.1|114331.1|114352|114327|14
1734629760000|2024-12-19 17:36:00|114354.8|114329.8|114351.8|114326.8|114355|114330|114350.4|114325.4|15
1734629770000|2024-12-19 17:36:10|114352.5|114327.5|114350.4|114325.4|114355.6|114330.6|114349|114324|12
1734629780000|2024-12-19 17:36:20|114350|114325|114346.8|114321.8|114350|114325|114341|114316|18
1734629790000|2024-12-19 17:36:30|114346.6|114321.6|114349.8|114324.8|114349.8|114324.8|114346.6|114321.6|19
1734629800000|2024-12-19 17:36:40|114350.9|114325.9|114352.8|114327.8|114353.9|114328.9|114350.9|114325.9|9
1734629810000|2024-12-19 17:36:50|114352.6|114327.6|114350.9|114325.9|114352.8|114327.8|114349|114324|15
1734629820000|2024-12-19 17:37:00|114350.7|114325.7|114345.5|114320.5|114351.8|114326.8|114343.9|114318.9|15
1734629830000|2024-12-19 17:37:10|114345.1|114320.1|114341.4|114316.4|114347.9|114322.9|114341|114316|14
1734629840000|2024-12-19 17:37:20|114341.9|114316.9|114337.6|114312.6|114341.9|114316.9|114329|114304|31
1734629850000|2024-12-19 17:37:30|114337.7|114312.7|114344.1|114319.1|114345.2|114320.2|114337.7|114312.7|15
1734629860000|2024-12-19 17:37:40|114344|114319|114336.9|114311.9|114346.1|114321.1|114335.7|114310.7|24
1734629870000|2024-12-19 17:37:50|114336.2|114311.2|114341.1|114316.1|114343.9|114318.9|114335|114310|23
1734629880000|2024-12-19 17:38:00|114341.6|114316.6|114348.7|114323.7|114348.7|114323.7|114341.6|114316.6|23
1734629890000|2024-12-19 17:38:10|114348.8|114323.8|114330.8|114305.8|114348.9|114323.9|114329.7|114304.7|28
1734629900000|2024-12-19 17:38:20|114331.9|114306.9|114337|114312|114337|114312|114331.9|114306.9|9
1734629910000|2024-12-19 17:38:30|114337.2|114312.2|114338.2|114313.2|114339.9|114314.9|114335.7|114310.7|16
1734629920000|2024-12-19 17:38:40|114337.2|114312.2|114345.9|114320.9|114346.9|114321.9|114337.2|114312.2|24
1734629930000|2024-12-19 17:38:50|114346|114321|114345.2|114320.2|114347.1|114322.1|114345.2|114320.2|8
1734629940000|2024-12-19 17:39:00|114346.3|114321.3|114339.4|114314.4|114346.4|114321.4|114337.5|114312.5|9
1734629950000|2024-12-19 17:39:10|114341|114316|114351.3|114326.3|114355.5|114330.5|114341|114316|18
1734629960000|2024-12-19 17:39:20|114347.9|114322.9|114352|114327|114353|114328|114347.8|114322.8|13
1734629970000|2024-12-19 17:39:30|114351.3|114326.3|114355|114330|114365.1|114340.1|114351.3|114326.3|26
1734629980000|2024-12-19 17:39:40|114354.6|114329.6|114352.3|114327.3|114357.3|114332.3|114349.3|114324.3|24
1734629990000|2024-12-19 17:39:50|114352.2|114327.2|114354.7|114329.7|114357.8|114332.8|114351.4|114326.4|31
1734630000000|2024-12-19 17:40:00|114354.3|114329.3|114348.8|114323.8|114354.7|114329.7|114345.4|114320.4|17
1734630010000|2024-12-19 17:40:10|114348.4|114323.4|114354|114329|114354|114329|114341.4|114316.4|25
1734630020000|2024-12-19 17:40:20|114353.6|114328.6|114357.3|114332.3|114357.4|114332.4|114353.6|114328.6|15
1734630030000|2024-12-19 17:40:30|114356.7|114331.7|114354.9|114329.9|114357.6|114332.6|114352.8|114327.8|29
1734630040000|2024-12-19 17:40:40|114354.6|114329.6|114358.2|114333.2|114360.3|114335.3|114352.6|114327.6|33
1734630050000|2024-12-19 17:40:50|114353.8|114328.8|114345.6|114320.6|114357.1|114332.1|114345.2|114320.2|29
1734630060000|2024-12-19 17:41:00|114346.7|114321.7|114344.2|114319.2|114350.6|114325.6|114343.3|114318.3|35
1734630070000|2024-12-19 17:41:10|114345.2|114320.2|114343.7|114318.7|114345.3|114320.3|114340.9|114315.9|30
1734630080000|2024-12-19 17:41:20|114340.9|114315.9|114340|114315|114345.4|114320.4|114339.3|114314.3|23
1734630090000|2024-12-19 17:41:30|114340.4|114315.4|114340.8|114315.8|114341.2|114316.2|114339.2|114314.2|15
1734630100000|2024-12-19 17:41:40|114340.7|114315.7|114346.5|114321.5|114348.9|114323.9|114340.7|114315.7|21
1734630110000|2024-12-19 17:41:50|114346.4|114321.4|114348.2|114323.2|114348.4|114323.4|114345.4|114320.4|11
1734630120000|2024-12-19 17:42:00|114348|114323|114358.6|114333.6|114363.3|114338.3|114348|114323|21
1734630130000|2024-12-19 17:42:10|114359.1|114334.1|114364.5|114339.5|114368.8|114343.8|114358.4|114333.4|21
1734630140000|2024-12-19 17:42:20|114364|114339|114373.8|114348.8|114373.8|114348.8|114352.2|114327.2|22
1734630150000|2024-12-19 17:42:30|114373.1|114348.1|114373.9|114348.9|114380.9|114355.9|114373.1|114348.1|20
1734630160000|2024-12-19 17:42:40|114375.1|114350.1|114375.3|114350.3|114376.8|114351.8|114370|114345|29
1734630170000|2024-12-19 17:42:50|114375.2|114350.2|114374.3|114349.3|114375.6|114350.6|114371.6|114346.6|25
1734630180000|2024-12-19 17:43:00|114373.5|114348.5|114359.1|114334.1|114373.9|114348.9|114359.1|114334.1|20
1734630190000|2024-12-19 17:43:10|114358.7|114333.7|114365.1|114340.1|114365.1|114340.1|114356.7|114331.7|33
1734630200000|2024-12-19 17:43:20|114365.3|114340.3|114350.9|114325.9|114365.9|114340.9|114350.2|114325.2|41
1734630210000|2024-12-19 17:43:30|114349|114324|114348.7|114323.7|114356.1|114331.1|114348.6|114323.6|23
1734630220000|2024-12-19 17:43:40|114349.6|114324.6|114351.6|114326.6|114353.9|114328.9|114348.3|114323.3|17
1734630230000|2024-12-19 17:43:50|114352.3|114327.3|114363.7|114338.7|114363.7|114338.7|114351.6|114326.6|25
1734630240000|2024-12-19 17:44:00|114363|114338|114360.1|114335.1|114363.7|114338.7|114350.2|114325.2|38
1734630250000|2024-12-19 17:44:10|114359.8|114334.8|114355.3|114330.3|114360.7|114335.7|114354.6|114329.6|15
1734630260000|2024-12-19 17:44:20|114355.7|114330.7|114354.7|114329.7|114357.8|114332.8|114351.6|114326.6|15
1734630270000|2024-12-19 17:44:30|114352.3|114327.3|114352|114327|114353.9|114328.9|114352|114327|12
1734630280000|2024-12-19 17:44:40|114352.1|114327.1|114352.6|114327.6|114352.8|114327.8|114351.9|114326.9|6
1734630290000|2024-12-19 17:44:50|114353.4|114328.4|114354.1|114329.1|114358|114333|114350.8|114325.8|20
1734630300000|2024-12-19 17:45:00|114354.7|114329.7|114345.8|114320.8|114356.6|114331.6|114345.4|114320.4|19
1734630310000|2024-12-19 17:45:10|114346.1|114321.1|114354.4|114329.4|114354.9|114329.9|114345.4|114320.4|26
1734630320000|2024-12-19 17:45:20|114355.5|114330.5|114365.5|114340.5|114367.1|114342.1|114354.4|114329.4|32
1734630330000|2024-12-19 17:45:30|114364.8|114339.8|114364.5|114339.5|114366.8|114341.8|114362.9|114337.9|29
1734630340000|2024-12-19 17:45:40|114363.8|114338.8|114367.6|114342.6|114367.6|114342.6|114361.8|114336.8|27
1734630350000|2024-12-19 17:45:50|114366.2|114341.2|114371.8|114346.8|114374.3|114349.3|114366.2|114341.2|26
1734630360000|2024-12-19 17:46:00|114373|114348|114382.5|114357.5|114385.7|114360.7|114372.6|114347.6|49
1734630370000|2024-12-19 17:46:10|114382.4|114357.4|114381.7|114356.7|114386.5|114361.5|114381.7|114356.7|31
1734630380000|2024-12-19 17:46:20|114381.4|114356.4|114376.8|114351.8|114382.3|114357.3|114369.2|114344.2|33
1734630390000|2024-12-19 17:46:30|114375.9|114350.9|114364|114339|114375.9|114350.9|114360.9|114335.9|43
1734630400000|2024-12-19 17:46:40|114362.2|114337.2|114349.9|114324.9|114362.5|114337.5|114348.3|114323.3|24
1734630410000|2024-12-19 17:46:50|114351|114326|114361.2|114336.2|114362.1|114337.1|114349.9|114324.9|25
1734630420000|2024-12-19 17:47:00|114361.8|114336.8|114363.6|114338.6|114364.1|114339.1|114359.1|114334.1|16
1734630430000|2024-12-19 17:47:10|114362.9|114337.9|114359.2|114334.2|114362.9|114337.9|114358.3|114333.3|15
1734630440000|2024-12-19 17:47:20|114358.9|114333.9|114362.4|114337.4|114367.1|114342.1|114356.4|114331.4|25
1734630450000|2024-12-19 17:47:30|114361.8|114336.8|114369.4|114344.4|114371.1|114346.1|114361.8|114336.8|36
1734630460000|2024-12-19 17:47:40|114367.1|114342.1|114374.1|114349.1|114375.7|114350.7|114367|114342|39
1734630470000|2024-12-19 17:47:50|114374.8|114349.8|114368.6|114343.6|114374.8|114349.8|114363.7|114338.7|41
1734630480000|2024-12-19 17:48:00|114368|114343|114363.1|114338.1|114370.2|114345.2|114359.5|114334.5|38
1734630490000|2024-12-19 17:48:10|114363.3|114338.3|114379.2|114354.2|114381.3|114356.3|114363|114338|34
1734630500000|2024-12-19 17:48:20|114378.7|114353.7|114384.1|114359.1|114387.4|114362.4|114378.7|114353.7|33
1734630510000|2024-12-19 17:48:30|114384.7|114359.7|114385.8|114360.8|114385.8|114360.8|114382.2|114357.2|25
1734630520000|2024-12-19 17:48:40|114384.8|114359.8|114374.5|114349.5|114386.9|114361.9|114371|114346|37
1734630530000|2024-12-19 17:48:50|114375.3|114350.3|114383.7|114358.7|114387.5|114362.5|114371.7|114346.7|41
1734630540000|2024-12-19 17:49:00|114383|114358|114385.9|114360.9|114396|114371|114381.4|114356.4|47
1734630550000|2024-12-19 17:49:10|114385|114360|114384.1|114359.1|114386.5|114361.5|114380.4|114355.4|27
1734630560000|2024-12-19 17:49:20|114383.9|114358.9|114385.5|114360.5|114386.5|114361.5|114379.7|114354.7|38
1734630570000|2024-12-19 17:49:30|114384.9|114359.9|114381|114356|114387.5|114362.5|114379.7|114354.7|27
1734630580000|2024-12-19 17:49:40|114380.5|114355.5|114383.1|114358.1|114384.2|114359.2|114379.7|114354.7|21
1734630590000|2024-12-19 17:49:50|114383.8|114358.8|114387.2|114362.2|114387.8|114362.8|114383.8|114358.8|19
1734630600000|2024-12-19 17:50:00|114388.1|114363.1|114395.9|114370.9|114395.9|114370.9|114388.1|114363.1|21
1734630610000|2024-12-19 17:50:10|114396.9|114371.9|114407.8|114382.8|114407.8|114382.8|114396.9|114371.9|24
1734630620000|2024-12-19 17:50:20|114408.5|114383.5|114399.7|114374.7|114421.9|114396.9|114396.4|114371.4|48
1734630630000|2024-12-19 17:50:30|114400.7|114375.7|114384.2|114359.2|114400.7|114375.7|114383.5|114358.5|26
1734630640000|2024-12-19 17:50:40|114387.7|114362.7|114376.7|114351.7|114391.5|114366.5|114376.4|114351.4|41
1734630650000|2024-12-19 17:50:50|114378.1|114353.1|114384.4|114359.4|114386.4|114361.4|114371.4|114346.4|30
1734630660000|2024-12-19 17:51:00|114385.2|114360.2|114378|114353|114385.8|114360.8|114376.4|114351.4|26
1734630670000|2024-12-19 17:51:10|114381.6|114356.6|114396.5|114371.5|114399.1|114374.1|114381.6|114356.6|26
1734630680000|2024-12-19 17:51:20|114397.5|114372.5|114432.3|114407.3|114432.6|114407.6|114397|114372|48
1734630690000|2024-12-19 17:51:30|114432.6|114407.6|114447.9|114422.9|114448.4|114423.4|114429.1|114404.1|49
1734630700000|2024-12-19 17:51:40|114445.8|114420.8|114448.5|114423.5|114449.5|114424.5|114443.6|114418.6|33
1734630710000|2024-12-19 17:51:50|114448.4|114423.4|114449.2|114424.2|114453.2|114428.2|114448.1|114423.1|31
1734630720000|2024-12-19 17:52:00|114450|114425|114446.3|114421.3|114450.9|114425.9|114443.3|114418.3|48
1734630730000|2024-12-19 17:52:10|114450.1|114425.1|114450.7|114425.7|114451.6|114426.6|114444.5|114419.5|53
1734630740000|2024-12-19 17:52:20|114450.8|114425.8|114464.8|114439.8|114466.1|114441.1|114445.7|114420.7|48
1734630750000|2024-12-19 17:52:30|114461.5|114436.5|114458.1|114433.1|114466.3|114441.3|114447.8|114403.5|53
1734630760000|2024-12-19 17:52:40|114459.3|114434.3|114440|114415|114463.5|114438.5|114433.2|114408.2|49
1734630770000|2024-12-19 17:52:50|114440.4|114415.4|114452.7|114402.7|114452.7|114416.7|114435|114395|62
1734630780000|2024-12-19 17:53:00|114452.3|114402.3|114439.2|114414.2|114452.3|114416.2|114432.7|114391.9|59
1734630790000|2024-12-19 17:53:10|114436.3|114411.3|114438.5|114413.5|114444|114419|114433.3|114408.3|66
1734630800000|2024-12-19 17:53:20|114437.7|114412.7|114442.3|114417.3|114442.9|114417.9|114435.2|114410.2|54
1734630810000|2024-12-19 17:53:30|114441.6|114416.6|114449.1|114399.1|114454.9|114423|114439.1|114397.7|41
1734630820000|2024-12-19 17:53:40|114450.4|114400.4|114439.4|114414.4|114460.6|114416.6|114437.2|114399.9|31
1734630830000|2024-12-19 17:53:50|114440.6|114415.6|114440.7|114415.7|114445.1|114420.1|114436.6|114411.6|52
1734630840000|2024-12-19 17:54:00|114441.9|114416.9|114445.1|114420.1|114467|114425|114437.1|114400.5|56
1734630850000|2024-12-19 17:54:10|114445.6|114420.6|114440.5|114415.5|114446.7|114421.7|114437.4|114412.4|54
1734630860000|2024-12-19 17:54:20|114442.3|114417.3|114438|114413|114449.9|114417.3|114435.8|114396.5|33
1734630870000|2024-12-19 17:54:30|114437.8|114412.8|114434.4|114409.4|114448.6|114415|114428.5|114383.3|54
1734630880000|2024-12-19 17:54:40|114428.9|114403.9|114442.9|114392.9|114447.2|114407.1|114427.7|114389|76
1734630890000|2024-12-19 17:54:50|114447.8|114397.8|114446.2|114396.2|114451.3|114411.9|114428.2|114389.6|67
1734630900000|2024-12-19 17:55:00|114449|114399|114464.1|114414.1|114464.1|114424.7|114441.3|114392.3|64
1734630910000|2024-12-19 17:55:10|114464.7|114414.7|114455.8|114405.8|114464.7|114420.9|114437.6|114398.2|63
1734630920000|2024-12-19 17:55:20|114453.3|114403.3|114437|114412|114454.2|114415.1|114431.2|114401|47
1734630930000|2024-12-19 17:55:30|114437.9|114412.9|114442.6|114417.6|114443.7|114418.7|114434.8|114409.8|56
1734630940000|2024-12-19 17:55:40|114439.8|114414.8|114428.2|114403.2|114455.9|114417.2|114427.6|114400.9|54
1734630950000|2024-12-19 17:55:50|114428.5|114403.5|114419.3|114394.3|114429.2|114404.2|114419.1|114394.1|34
1734630960000|2024-12-19 17:56:00|114420.1|114395.1|114424.2|114399.2|114431.3|114406.3|114418.3|114393.3|42
1734630970000|2024-12-19 17:56:10|114425|114400|114431.8|114406.8|114433.2|114408.2|114425|114400|31
1734630980000|2024-12-19 17:56:20|114432.7|114407.7|114444.3|114419.3|114459.6|114428.9|114432.7|114402.7|60
1734630990000|2024-12-19 17:56:30|114445.4|114420.4|114459.3|114409.3|114464.5|114422.1|114441.3|114404.6|60
1734631000000|2024-12-19 17:56:40|114463.3|114413.3|114444.4|114419.4|114466.8|114424.9|114442.5|114407.1|69
1734631010000|2024-12-19 17:56:50|114446.4|114421.4|114449.6|114424.6|114454.2|114429.2|114443.2|114418.2|51
1734631020000|2024-12-19 17:57:00|114447.8|114422.8|114446.5|114421.5|114452.5|114427.5|114442|114417|68
1734631030000|2024-12-19 17:57:10|114446.8|114421.8|114453.6|114428.6|114456.9|114431.9|114444.8|114419.8|62
1734631040000|2024-12-19 17:57:20|114457.5|114432.5|114461.5|114436.5|114462.8|114437.8|114453.1|114428.1|41
1734631050000|2024-12-19 17:57:30|114464.3|114439.3|114473.4|114448.4|114477.4|114452.4|114464.3|114439.3|60
1734631060000|2024-12-19 17:57:40|114472.9|114447.9|114483.9|114433.9|114492.3|114453.5|114466.2|114433.9|61
1734631070000|2024-12-19 17:57:50|114490.2|114440.2|114476.7|114451.7|114492.5|114459.1|114473.7|114436.9|56
1734631080000|2024-12-19 17:58:00|114478.5|114453.5|114474.8|114449.8|114491.7|114455.9|114474.1|114438.1|55
1734631090000|2024-12-19 17:58:10|114476.4|114451.4|114481.4|114456.4|114482.9|114457.9|114473.9|114448.9|60
1734631100000|2024-12-19 17:58:20|114482.4|114457.4|114487.6|114462.6|114489.7|114464.7|114481|114456|32
1734631110000|2024-12-19 17:58:30|114488.4|114463.4|114484.5|114459.5|114491.8|114466.8|114481.5|114456.5|30
1734631120000|2024-12-19 17:58:40|114487.4|114462.4|114479.6|114454.6|114487.4|114462.4|114476.9|114451.9|30
1734631130000|2024-12-19 17:58:50|114480|114455|114464.6|114439.6|114480.1|114455.1|114463.1|114438.1|33
1734631140000|2024-12-19 17:59:00|114463.2|114438.2|114465.5|114440.5|114467.9|114442.9|114463.2|114438.2|35
1734631150000|2024-12-19 17:59:10|114465.4|114440.4|114463.6|114438.6|114470.9|114445.9|114461|114436|28
1734631160000|2024-12-19 17:59:20|114462.8|114437.8|114463.5|114438.5|114464.5|114439.5|114462|114437|17
1734631170000|2024-12-19 17:59:30|114464.5|114439.5|114469.5|114444.5|114470.9|114445.9|114463.6|114438.6|21
1734631180000|2024-12-19 17:59:40|114468.2|114443.2|114469.9|114444.9|114472.6|114447.6|114463.8|114438.8|29
1734631190000|2024-12-19 17:59:50|114470.9|114445.9|114466.8|114441.8|114473.1|114448.1|114466.8|114441.8|24
1734631200000|2024-12-19 18:00:00|114467.4|114442.4|114471.4|114446.4|114473.7|114448.7|114463.8|114438.8|51
1734631210000|2024-12-19 18:00:10|114473.6|114448.6|114475.2|114450.2|114476.3|114451.3|114471.6|114446.6|21
1734631220000|2024-12-19 18:00:20|114475.3|114450.3|114479.4|114454.4|114479.9|114454.9|114472|114447|32
1734631230000|2024-12-19 18:00:30|114481.1|114456.1|114470.8|114445.8|114481.4|114456.4|114469.9|114444.9|32
1734631240000|2024-12-19 18:00:40|114471.6|114446.6|114473.6|114423.6|114479.9|114447.9|114464.5|114420.1|33
1734631250000|2024-12-19 18:00:50|114473.1|114423.1|114459.9|114434.9|114473.1|114438.6|114458.9|114419.7|34
1734631260000|2024-12-19 18:01:00|114458.9|114433.9|114475.5|114450.5|114475.8|114450.8|114458.4|114433.4|46
1734631270000|2024-12-19 18:01:10|114477.3|114452.3|114477.8|114452.8|114478.1|114453.1|114472.9|114447.9|36
1734631280000|2024-12-19 18:01:20|114479.1|114454.1|114480|114455|114483.3|114458.3|114476.9|114451.9|46
1734631290000|2024-12-19 18:01:30|114479.9|114454.9|114481.8|114456.8|114485.7|114460.7|114479.8|114454.8|33
1734631300000|2024-12-19 18:01:40|114484|114459|114480.5|114455.5|114484|114459|114474.2|114449.2|31
1734631310000|2024-12-19 18:01:50|114481|114456|114477.2|114452.2|114485.8|114460.8|114477.2|114452.2|29
1734631320000|2024-12-19 18:02:00|114476.4|114451.4|114483.3|114458.3|114484.7|114459.7|114471.7|114446.7|42
1734631330000|2024-12-19 18:02:10|114483.2|114458.2|114489.7|114464.7|114491.5|114466.5|114481.9|114456.9|38
1734631340000|2024-12-19 18:02:20|114489.1|114464.1|114505.4|114480.4|114522.4|114483.7|114489.1|114462.9|64
1734631350000|2024-12-19 18:02:30|114506|114481|114545.6|114520.6|114548.7|114523.7|114503.7|114478.7|56
1734631360000|2024-12-19 18:02:40|114544.3|114519.3|114544.2|114519.2|114545.8|114520.8|114533.3|114508.3|47
1734631370000|2024-12-19 18:02:50|114545|114520|114541.1|114516.1|114547.4|114522.4|114538.4|114513.4|51
1734631380000|2024-12-19 18:03:00|114542.1|114517.1|114545.8|114520.8|114552.8|114527.8|114542.1|114517.1|48
1734631390000|2024-12-19 18:03:10|114547.2|114522.2|114523.9|114498.9|114548.9|114523.9|114523|114498|67
1734631400000|2024-12-19 18:03:20|114524.4|114499.4|114543.8|114518.8|114543.8|114518.8|114522.5|114497.5|53
1734631410000|2024-12-19 18:03:30|114538|114513|114560.5|114510.5|114560.5|114526.5|114538|114504.2|50
1734631420000|2024-12-19 18:03:40|114559.8|114509.8|114555.7|114505.7|114563.5|114526.8|114541.3|114503.3|60
1734631430000|2024-12-19 18:03:50|114554.5|114504.5|114555.7|114505.7|114555.9|114519.8|114539.7|114503.5|31
1734631440000|2024-12-19 18:04:00|114556.2|114506.2|114556.8|114506.8|114565.2|114525.3|114543.8|114506.2|41
1734631450000|2024-12-19 18:04:10|114544.4|114519.4|114558.8|114533.8|114566.2|114533.9|114543.5|114506.7|50
1734631460000|2024-12-19 18:04:20|114558|114533|114557.1|114532.1|114560|114535|114553|114528|58
1734631470000|2024-12-19 18:04:30|114555.7|114530.7|114556.7|114531.7|114559.7|114534.7|114552.2|114527.2|53
1734631480000|2024-12-19 18:04:40|114558.9|114533.9|114548.2|114523.2|114562.8|114537.8|114548.2|114505.7|61
1734631490000|2024-12-19 18:04:50|114549.4|114524.4|114561.2|114511.2|114562.2|114529.7|114547.6|114505.8|51
1734631500000|2024-12-19 18:05:00|114561.3|114511.3|114576.5|114551.5|114584.9|114554.2|114553.1|114510|48
1734631510000|2024-12-19 18:05:10|114584.7|114534.7|114574.3|114549.3|114588.5|114555.8|114573.7|114533.5|30
1734631520000|2024-12-19 18:05:20|114573.5|114548.5|114568.8|114543.8|114574.7|114549.7|114568.6|114543.6|19
1734631530000|2024-12-19 18:05:30|114563.1|114538.1|114548.8|114523.8|114563.5|114538.5|114547.5|114522.5|48
1734631540000|2024-12-19 18:05:40|114549.5|114524.5|114554.9|114529.9|114555.9|114530.9|114548|114523|28
1734631550000|2024-12-19 18:05:50|114553.6|114528.6|114553.9|114528.9|114555.7|114530.7|114552.8|114527.8|19
1734631560000|2024-12-19 18:06:00|114553.1|114528.1|114546.6|114521.6|114562.7|114537.7|114543.4|114518.4|41
1734631570000|2024-12-19 18:06:10|114545.8|114520.8|114551|114526|114552.7|114527.7|114542|114517|45
1734631580000|2024-12-19 18:06:20|114546.1|114521.1|114559.1|114534.1|114564.6|114539.6|114541.6|114516.6|49
1734631590000|2024-12-19 18:06:30|114559.3|114534.3|114557.2|114532.2|114562.4|114537.4|114555.5|114530.5|36
1734631600000|2024-12-19 18:06:40|114558.2|114533.2|114558.5|114533.5|114561.2|114536.2|114555.4|114530.4|35
1734631610000|2024-12-19 18:06:50|114560.9|114535.9|114555.2|114530.2|114563.7|114538.7|114552.3|114527.3|41
1734631620000|2024-12-19 18:07:00|114554.3|114529.3|114556.3|114531.3|114562.6|114537.6|114554.3|114529.3|28
1734631630000|2024-12-19 18:07:10|114556.4|114531.4|114554.2|114529.2|114561|114536|114552.6|114527.6|42
1734631640000|2024-12-19 18:07:20|114552.9|114527.9|114556.5|114531.5|114557.6|114532.6|114551.3|114526.3|27
1734631650000|2024-12-19 18:07:30|114557|114532|114546.6|114521.6|114557|114532|114543|114518|47
1734631660000|2024-12-19 18:07:40|114545.5|114520.5|114553|114528|114554.4|114529.4|114543.2|114518.2|45
1734631670000|2024-12-19 18:07:50|114552.9|114527.9|114558.6|114533.6|114560.2|114535.2|114547.9|114522.9|26
1734631680000|2024-12-19 18:08:00|114557.7|114532.7|114552.1|114527.1|114580.1|114535.8|114548.6|114519.9|45
1734631690000|2024-12-19 18:08:10|114552.5|114527.5|114549.7|114524.7|114554.7|114529.7|114549.7|114524.7|25
1734631700000|2024-12-19 18:08:20|114550.9|114525.9|114549.4|114524.4|114550.9|114525.9|114546.2|114521.2|20
1734631710000|2024-12-19 18:08:30|114547.9|114522.9|114552.4|114527.4|114558.5|114533.5|114546.2|114521.2|30
1734631720000|2024-12-19 18:08:40|114553.3|114528.3|114559.5|114534.5|114576.4|114538.2|114550.5|114520.8|44
1734631730000|2024-12-19 18:08:50|114559.2|114534.2|114552|114527|114564.1|114539.1|114548.5|114523.5|36
1734631740000|2024-12-19 18:09:00|114550.8|114525.8|114556.2|114531.2|114560.5|114535.5|114550.8|114525.8|19
1734631750000|2024-12-19 18:09:10|114556.7|114531.7|114551.2|114526.2|114560.8|114535.8|114547.5|114522.5|48
1734631760000|2024-12-19 18:09:20|114552.3|114527.3|114550.9|114525.9|114553.6|114528.6|114550|114525|32
1734631770000|2024-12-19 18:09:30|114550.6|114525.6|114548.4|114523.4|114552.9|114527.9|114544.2|114519.2|37
1734631780000|2024-12-19 18:09:40|114548.3|114523.3|114547.9|114522.9|114548.5|114523.5|114546|114521|14
1734631790000|2024-12-19 18:09:50|114547.8|114522.8|114547.8|114522.8|114549.8|114524.8|114546.5|114521.5|17
1734631800000|2024-12-19 18:10:00|114549|114524|114484.2|114459.2|114549|114524|114484.2|114449.8|54
1734631810000|2024-12-19 18:10:10|114484.9|114459.9|114482.2|114457.2|114485.7|114460.7|114481.2|114456.2|23
1734631820000|2024-12-19 18:10:20|114483.3|114458.3|114478.2|114453.2|114486.2|114461.2|114475.5|114450.5|45
1734631830000|2024-12-19 18:10:30|114479|114454|114462.2|114437.2|114492.1|114454.9|114462.2|114428.8|39
1734631840000|2024-12-19 18:10:40|114461.5|114436.5|114451.4|114426.4|114462.2|114437.2|114450.4|114425.4|24
1734631850000|2024-12-19 18:10:50|114452.4|114427.4|114459.6|114434.6|114462.2|114437.2|114451.8|114426.8|34
1734631860000|2024-12-19 18:11:00|114459.1|114434.1|114446.5|114421.5|114464.6|114439.6|114446.5|114421.5|43
1734631870000|2024-12-19 18:11:10|114445.6|114420.6|114455.1|114430.1|114458.5|114433.5|114445.5|114420.5|40
1734631880000|2024-12-19 18:11:20|114454.9|114429.9|114441.3|114416.3|114455.8|114430.8|114440.4|114415.4|40
1734631890000|2024-12-19 18:11:30|114441.9|114416.9|114441.3|114416.3|114442.9|114417.9|114436.3|114411.3|35
1734631900000|2024-12-19 18:11:40|114439.3|114414.3|114438.2|114413.2|114442.1|114417.1|114436.9|114411.9|20
1734631910000|2024-12-19 18:11:50|114437.9|114412.9|114438.5|114413.5|114442.3|114417.3|114435.4|114410.4|32
1734631920000|2024-12-19 18:12:00|114437.5|114412.5|114439|114414|114454.8|114415.7|114436.9|114400|18
1734631930000|2024-12-19 18:12:10|114438.8|114413.8|114431.8|114406.8|114441.7|114416.7|114431.8|114406.8|31
1734631940000|2024-12-19 18:12:20|114432.1|114407.1|114442.4|114392.4|114448.4|114410|114429|114388.3|50
1734631950000|2024-12-19 18:12:30|114443.6|114393.6|114430.4|114405.4|114451.6|114406.8|114426.7|114390.3|52
1734631960000|2024-12-19 18:12:40|114426|114401|114430.9|114405.9|114443.5|114405.9|114426|114386.6|27
1734631970000|2024-12-19 18:12:50|114431.8|114406.8|114435.5|114410.5|114441.4|114416.4|114426|114401|47
1734631980000|2024-12-19 18:13:00|114436.4|114411.4|114418.8|114393.8|114436.7|114411.4|114415.5|114380.4|39
1734631990000|2024-12-19 18:13:10|114417.6|114392.6|114417.7|114392.7|114421.8|114396.8|114417.5|114392.5|38
1734632000000|2024-12-19 18:13:20|114418.4|114393.4|114420.5|114395.5|114422.2|114397.2|114418.4|114393.4|29
1734632010000|2024-12-19 18:13:30|114421.3|114396.3|114419.6|114394.6|114433.7|114398.1|114414.6|114375.8|29
1734632020000|2024-12-19 18:13:40|114419.1|114394.1|114413.9|114388.9|114431.7|114395.2|114411.8|114375.6|35
1734632030000|2024-12-19 18:13:50|114414.3|114389.3|114416.9|114391.9|114438.1|114397.9|114410.2|114379.4|47
1734632040000|2024-12-19 18:14:00|114417.9|114392.9|114413.2|114388.2|114429.5|114392.9|114410.1|114372.2|47
1734632050000|2024-12-19 18:14:10|114412.1|114387.1|114410.7|114385.7|114415.5|114390.5|114406.4|114381.4|49
1734632060000|2024-12-19 18:14:20|114411.5|114386.5|114410.8|114385.8|114413.4|114388.4|114410.2|114385.2|18
1734632070000|2024-12-19 18:14:30|114411.7|114386.7|114406.3|114381.3|114412.5|114387.5|114406.1|114381.1|14
1734632080000|2024-12-19 18:14:40|114407.2|114382.2|114393.6|114368.6|114408.4|114383.4|114392.4|114367.4|37
1734632090000|2024-12-19 18:14:50|114393.2|114368.2|114394.1|114369.1|114402.3|114370.5|114392.4|114350.3|56
1734632100000|2024-12-19 18:15:00|114393.8|114368.8|114393.5|114368.5|114395.3|114370.3|114391.3|114366.3|49
1734632110000|2024-12-19 18:15:10|114392.7|114367.7|114395.6|114370.6|114406.1|114370.7|114385.9|114350.4|59
1734632120000|2024-12-19 18:15:20|114395.1|114370.1|114386|114361|114406.7|114370.4|114384.6|114351|47
1734632130000|2024-12-19 18:15:30|114392.6|114367.6|114394.3|114369.3|114410.9|114372.3|114392.1|114345|46
1734632140000|2024-12-19 18:15:40|114395.2|114370.2|114409.3|114359.3|114410.5|114374.9|114393.3|114356|38
1734632150000|2024-12-19 18:15:50|114409.4|114359.4|114420|114395|114425.8|114395.8|114408.2|114358.2|62
1734632160000|2024-12-19 18:16:00|114420.1|114395.1|114437.1|114387.1|114439.6|114398.3|114417.4|114373.8|53
1734632170000|2024-12-19 18:16:10|114431.6|114381.6|114422.1|114397.1|114438.8|114398.9|114417.5|114376.1|54
1734632180000|2024-12-19 18:16:20|114420.5|114395.5|114419.5|114394.5|114435.5|114399.8|114418.1|114379.2|56
1734632190000|2024-12-19 18:16:30|114418.6|114393.6|114416.6|114391.6|114436.1|114400.9|114408.6|114382.1|41
1734632200000|2024-12-19 18:16:40|114417.6|114392.6|114416.4|114391.4|114419.3|114394.3|114408.9|114383.9|28
1734632210000|2024-12-19 18:16:50|114417.3|114392.3|114415.1|114390.1|114419|114394|114412.5|114387.5|23
1734632220000|2024-12-19 18:17:00|114415.8|114390.8|114419|114394|114436.9|114402.5|114415.5|114382.5|41
1734632230000|2024-12-19 18:17:10|114417.3|114392.3|114420|114395|114421.9|114396.9|114416.6|114391.6|44
1734632240000|2024-12-19 18:17:20|114421.4|114396.4|114426.1|114376.1|114440.9|114406.9|114419|114376.1|48
1734632250000|2024-12-19 18:17:30|114426.3|114376.3|114436.4|114386.4|114440|114402.2|114420|114376.3|52
1734632260000|2024-12-19 18:17:40|114439.8|114389.8|114425.9|114400.9|114439.8|114403.9|114424.6|114382.7|61
1734632270000|2024-12-19 18:17:50|114425.7|114400.7|114428|114403|114433.1|114403.7|114422.9|114381.1|57
1734632280000|2024-12-19 18:18:00|114427.2|114402.2|114426.2|114401.2|114438.7|114403.2|114418.4|114374|43
1734632290000|2024-12-19 18:18:10|114426|114401|114438.9|114413.9|114443.7|114414.7|114426|114384.2|47
1734632300000|2024-12-19 18:18:20|114440.3|114415.3|114441.2|114416.2|114443.3|114418.3|114440.3|114415.3|15
1734632310000|2024-12-19 18:18:30|114442.1|114417.1|114441.4|114416.4|114442.1|114417.1|114439.2|114414.2|16
1734632320000|2024-12-19 18:18:40|114442.1|114417.1|114445.6|114420.6|114451.5|114426.5|114441.7|114416.7|30
1734632330000|2024-12-19 18:18:50|114445.3|114420.3|114440.7|114415.7|114449|114424|114436.2|114411.2|38
1734632340000|2024-12-19 18:19:00|114441.6|114416.6|114440|114415|114443.3|114418.3|114433.2|114408.2|42
1734632350000|2024-12-19 18:19:10|114440.9|114415.9|114434.8|114409.8|114440.9|114415.9|114432.9|114407.9|56
1734632360000|2024-12-19 18:19:20|114436.9|114411.9|114431.6|114406.6|114452.7|114412.2|114423.7|114395.6|54
1734632370000|2024-12-19 18:19:30|114432.2|114407.2|114439.8|114389.8|114450.5|114415.8|114423.8|114389.2|52
1734632380000|2024-12-19 18:19:40|114440.4|114390.4|114408.7|114383.7|114440.4|114391.8|114406.4|114372.3|44
1734632390000|2024-12-19 18:19:50|114407.9|114382.9|114399.4|114374.4|114408.7|114383.7|114396.7|114371.7|33
1734632400000|2024-12-19 18:20:00|114400.9|114375.9|114409.2|114384.2|114409.2|114384.2|114399.3|114374.3|46
1734632410000|2024-12-19 18:20:10|114410.1|114385.1|114409.6|114384.6|114415.1|114390.1|114409.3|114384.3|32
1734632420000|2024-12-19 18:20:20|114408.6|114383.6|114404.5|114379.5|114410.4|114385.4|114401.6|114376.6|25
1734632430000|2024-12-19 18:20:30|114404.6|114379.6|114398|114373|114405.3|114380.3|114395.2|114370.2|46
1734632440000|2024-12-19 18:20:40|114397|114372|114406.9|114356.9|114412.6|114376.4|114389|114356.9|60
1734632450000|2024-12-19 18:20:50|114406.1|114356.1|114408|114383|114414.7|114383.2|114396.2|114356.1|36
1734632460000|2024-12-19 18:21:00|114406.4|114381.4|114405.3|114380.3|114411|114386|114403.8|114378.8|24
1734632470000|2024-12-19 18:21:10|114405.4|114380.4|114397.2|114372.2|114412.5|114387.5|114396.1|114371.1|54
1734632480000|2024-12-19 18:21:20|114398|114373|114401.6|114376.6|114404.5|114379.5|114395|114370|29
1734632490000|2024-12-19 18:21:30|114402.4|114377.4|114403.3|114378.3|114406.5|114381.5|114400|114375|28
1734632500000|2024-12-19 18:21:40|114405.1|114380.1|114405.9|114380.9|114406.3|114381.3|114401|114376|42
1734632510000|2024-12-19 18:21:50|114403.2|114378.2|114401.5|114376.5|114408.4|114383.4|114398.2|114373.2|42
1734632520000|2024-12-19 18:22:00|114402.3|114377.3|114409|114384|114409.9|114384.9|114401|114376|31
1734632530000|2024-12-19 18:22:10|114408.5|114383.5|114401.5|114376.5|114420.3|114385.6|114400.7|114363.1|32
1734632540000|2024-12-19 18:22:20|114401.6|114376.6|114411.1|114386.1|114415.1|114390.1|114401.6|114376.6|41
1734632550000|2024-12-19 18:22:30|114411.6|114386.6|114413.3|114388.3|114417.5|114392.5|114409.7|114384.7|57
1734632560000|2024-12-19 18:22:40|114412.6|114387.6|114415.5|114390.5|114418.6|114393.6|114407|114382|55
1734632570000|2024-12-19 18:22:50|114416.3|114391.3|114419.5|114394.5|114420.5|114395.5|114414|114389|54
1734632580000|2024-12-19 18:23:00|114421|114396|114418.3|114393.3|114425.1|114400.1|114416.4|114391.4|57
1734632590000|2024-12-19 18:23:10|114419.7|114394.7|114412.9|114387.9|114420.2|114395.2|114408|114383|56
1734632600000|2024-12-19 18:23:20|114412|114387|114413.3|114388.3|114414.7|114389.7|114408.6|114383.6|40
1734632610000|2024-12-19 18:23:30|114413.4|114388.4|114402.3|114377.3|114417.4|114392.4|114400|114375|53
1734632620000|2024-12-19 18:23:40|114399.5|114374.5|114410.4|114360.4|114418.9|114380.5|114397.1|114360.4|63
1734632630000|2024-12-19 18:23:50|114410.1|114360.1|114396.6|114371.6|114412|114374.8|114396.6|114357.1|40
1734632640000|2024-12-19 18:24:00|114398.2|114373.2|114395.4|114370.4|114398.6|114373.6|114391.1|114366.1|50
1734632650000|2024-12-19 18:24:10|114394.5|114369.5|114392.8|114367.8|114415.1|114374.4|114391.2|114356.3|29
1734632660000|2024-12-19 18:24:20|114393.5|114368.5|114396.5|114371.5|114402.3|114377.3|114393.5|114368.5|45
1734632670000|2024-12-19 18:24:30|114396.6|114371.6|114419.6|114369.6|114424.4|114385.5|114396.6|114364|51
1734632680000|2024-12-19 18:24:40|114404.5|114379.5|114406.7|114381.7|114410.2|114385.2|114403.9|114378.9|52
1734632690000|2024-12-19 18:24:50|114409.2|114384.2|114408.1|114383.1|114410.8|114385.8|114406.6|114381.6|23
1734632700000|2024-12-19 18:25:00|114408.2|114383.2|114416.2|114391.2|114418.4|114393.4|114403.9|114378.9|41
1734632710000|2024-12-19 18:25:10|114416.9|114391.9|114419.9|114394.9|114422.3|114397.3|114415.5|114390.5|55
1734632720000|2024-12-19 18:25:20|114420.4|114395.4|114412.6|114387.6|114421.4|114396.4|114405.6|114380.6|68
1734632730000|2024-12-19 18:25:30|114412.7|114387.7|114414.1|114389.1|114416|114391|114412.2|114387.2|37
1734632740000|2024-12-19 18:25:40|114413.3|114388.3|114403.3|114378.3|114425.3|114388.3|114399.7|114362.7|52
1734632750000|2024-12-19 18:25:50|114403.4|114378.4|114399|114374|114403.4|114378.4|114395.9|114370.9|32
1734632760000|2024-12-19 18:26:00|114398.9|114373.9|114396.5|114371.5|114398.9|114373.9|114393.3|114368.3|21
1734632770000|2024-12-19 18:26:10|114396.8|114371.8|114397.6|114372.6|114400.5|114375.5|114395.5|114370.5|10
1734632780000|2024-12-19 18:26:20|114396.8|114371.8|114398.3|114373.3|114398.8|114373.8|114393.1|114368.1|44
1734632790000|2024-12-19 18:26:30|114397.5|114372.5|114406.3|114381.3|114406.3|114381.3|114395|114370|36
1734632800000|2024-12-19 18:26:40|114402.1|114377.1|114401|114376|114407|114382|114396.3|114371.3|44
1734632810000|2024-12-19 18:26:50|114401.1|114376.1|114394.5|114369.5|114405.8|114380.8|114394.5|114369.5|50
1734632820000|2024-12-19 18:27:00|114395.1|114370.1|114396|114371|114416.3|114374|114391.8|114361.2|40
1734632830000|2024-12-19 18:27:10|114394.7|114369.7|114403.1|114378.1|114405|114380|114394.7|114369.7|48
1734632840000|2024-12-19 18:27:20|114403.2|114378.2|114412.6|114387.6|114413.2|114388.2|114402.6|114377.6|56
1734632850000|2024-12-19 18:27:30|114411.8|114386.8|114413|114388|114414.6|114389.6|114410.1|114385.1|42
1734632860000|2024-12-19 18:27:40|114413.3|114388.3|114417.4|114392.4|114423.5|114398.5|114409.5|114384.5|53
1734632870000|2024-12-19 18:27:50|114417.9|114392.9|114418.4|114393.4|114421.7|114396.7|114414.6|114389.6|50
1734632880000|2024-12-19 18:28:00|114420.1|114395.1|114416.5|114391.5|114422.5|114397.5|114415.2|114390.2|57
1734632890000|2024-12-19 18:28:10|114416|114391|114419.8|114394.8|114437.4|114396.7|114415.5|114384.3|42
1734632900000|2024-12-19 18:28:20|114419.7|114394.7|114417.4|114392.4|114421.3|114396.3|114416.1|114391.1|25
1734632910000|2024-12-19 18:28:30|114416.7|114391.7|114420.9|114395.9|114423.5|114398.5|114415.9|114390.9|37
1734632920000|2024-12-19 18:28:40|114419.8|114394.8|114415|114390|114421.4|114396.4|114415|114390|46
1734632930000|2024-12-19 18:28:50|114413.6|114388.6|114418|114393|114428.3|114394.7|114411.5|114377.3|26
1734632940000|2024-12-19 18:29:00|114420|114395|114426.7|114401.7|114429.6|114404.6|114419.1|114394.1|66
1734632950000|2024-12-19 18:29:10|114426|114401|114426.5|114401.5|114430.7|114405.7|114425.4|114400.4|58
1734632960000|2024-12-19 18:29:20|114425.1|114400.1|114419.9|114394.9|114426.1|114401.1|114419.9|114394.9|47
1734632970000|2024-12-19 18:29:30|114419.3|114394.3|114422.4|114397.4|114423.3|114398.3|114418.2|114393.2|43
1734632980000|2024-12-19 18:29:40|114423|114398|114417.8|114392.8|114423|114398|114417.1|114392.1|30
1734632990000|2024-12-19 18:29:50|114417.2|114392.2|114417.9|114392.9|114420|114395|114416.3|114391.3|35
1734633000000|2024-12-19 18:30:00|114417.3|114392.3|114418|114393|114420.9|114395.9|114416.6|114391.6|45
1734633010000|2024-12-19 18:30:10|114420.7|114395.7|114417.8|114392.8|114423|114398|114416.8|114391.8|39
1734633020000|2024-12-19 18:30:20|114417|114392|114419|114394|114420.4|114395.4|114417|114392|10
1734633030000|2024-12-19 18:30:30|114418.9|114393.9|114414.7|114389.7|114423.1|114398.1|114414|114389|33
1734633040000|2024-12-19 18:30:40|114415.1|114390.1|114421|114396|114425.3|114400.3|114414.3|114389.3|50
1734633050000|2024-12-19 18:30:50|114420.9|114395.9|114430.5|114380.5|114430.5|114396.4|114416.6|114380.5|41
1734633060000|2024-12-19 18:31:00|114431.3|114381.3|114417.9|114392.9|114431.3|114403.1|114417.9|114380.3|41
1734633070000|2024-12-19 18:31:10|114416.7|114391.7|114416.3|114391.3|114418.2|114393.2|114414.7|114389.7|22
1734633080000|2024-12-19 18:31:20|114416.8|114391.8|114419.4|114394.4|114422|114397|114416.2|114391.2|22
1734633090000|2024-12-19 18:31:30|114419.8|114394.8|114418.1|114393.1|114419.8|114394.8|114414.6|114389.6|27
1734633100000|2024-12-19 18:31:40|114419.3|114394.3|114424.7|114399.7|114424.7|114399.7|114417.5|114392.5|13
1734633110000|2024-12-19 18:31:50|114422.3|114397.3|114420|114395|114425.1|114400.1|114420|114395|13
1734633120000|2024-12-19 18:32:00|114421.7|114396.7|114419.3|114394.3|114432.9|114398|114416|114380.1|49
1734633130000|2024-12-19 18:32:10|114420.5|114395.5|114420.8|114395.8|114424.7|114399.7|114419.2|114394.2|53
1734633140000|2024-12-19 18:32:20|114421.6|114396.6|114414|114389|114421.6|114396.6|114411.5|114386.5|46
1734633150000|2024-12-19 18:32:30|114413.8|114388.8|114414.5|114389.5|114414.9|114389.9|114405.5|114380.5|35
1734633160000|2024-12-19 18:32:40|114416.1|114391.1|114414.1|114389.1|114419.6|114394.6|114406.1|114381.1|46
1734633170000|2024-12-19 18:32:50|114415.6|114390.6|114413.9|114388.9|114432.7|114394.9|114411.5|114372.6|33
1734633180000|2024-12-19 18:33:00|114416.2|114391.2|114409.2|114384.2|114429.1|114395.4|114407.1|114372.6|41
1734633190000|2024-12-19 18:33:10|114408|114383|114408.6|114383.6|114412|114387|114407.5|114382.5|27
1734633200000|2024-12-19 18:33:20|114410|114385|114410.5|114385.5|114412.3|114387.3|114404.4|114379.4|33
1734633210000|2024-12-19 18:33:30|114412.2|114387.2|114422.8|114372.8|114422.8|114388.3|114408.7|114371.6|25
1734633220000|2024-12-19 18:33:40|114413.1|114388.1|114425.3|114375.3|114427.3|114390.6|114409.7|114371.8|25
1734633230000|2024-12-19 18:33:50|114430|114380|114416.3|114391.3|114431|114393.3|114411.6|114374|25
1734633240000|2024-12-19 18:34:00|114414.4|114389.4|114416.9|114391.9|114430|114393.5|114412.4|114372|40
1734633250000|2024-12-19 18:34:10|114416.1|114391.1|114412.1|114387.1|114428|114394.6|114412.1|114372.3|40
1734633260000|2024-12-19 18:34:20|114412.2|114387.2|114421.8|114371.8|114422.2|114393.3|114411.5|114370.7|48
1734633270000|2024-12-19 18:34:30|114422.8|114372.8|114419.3|114394.3|114432|114397.1|114412.9|114372.3|54
1734633280000|2024-12-19 18:34:40|114418.2|114393.2|114414.3|114389.3|114419.7|114394.7|114413.1|114388.1|33
1734633290000|2024-12-19 18:34:50|114411.1|114386.1|114414.9|114389.9|114417.5|114392.5|114411.1|114386.1|24
1734633300000|2024-12-19 18:35:00|114415.6|114390.6|114407.2|114382.2|114417.7|114392.7|114405|114380|40
1734633310000|2024-12-19 18:35:10|114407.7|114382.7|114421.4|114371.4|114426.8|114386.2|114405.2|114368|49
1734633320000|2024-12-19 18:35:20|114408.2|114383.2|114408.2|114383.2|114410.6|114385.6|114406|114381|41
1734633330000|2024-12-19 18:35:30|114407.4|114382.4|114404.3|114379.3|114408.6|114383.6|114401.5|114376.5|32
1734633340000|2024-12-19 18:35:40|114403.8|114378.8|114405.4|114380.4|114405.8|114380.8|114401.3|114376.3|32
1734633350000|2024-12-19 18:35:50|114406.9|114381.9|114411.5|114386.5|114415.1|114390.1|114405.4|114380.4|21
1734633360000|2024-12-19 18:36:00|114413.9|114388.9|114417.4|114392.4|114436.1|114395.3|114411.9|114377.7|40
1734633370000|2024-12-19 18:36:10|114417.5|114392.5|114418.4|114393.4|114421.9|114396.9|114416.8|114391.8|22
1734633380000|2024-12-19 18:36:20|114418.5|114393.5|114418.7|114393.7|114421.6|114396.6|114416.5|114391.5|23
1734633390000|2024-12-19 18:36:30|114417.1|114392.1|114416.4|114391.4|114419.5|114394.5|114416.3|114391.3|14
1734633400000|2024-12-19 18:36:40|114414.6|114389.6|114423.5|114398.5|114427|114402|114414.6|114389.6|23
1734633410000|2024-12-19 18:36:50|114423|114398|114420.4|114395.4|114426.9|114401.9|114418.9|114393.9|20
1734633420000|2024-12-19 18:37:00|114419.9|114394.9|114420.5|114395.5|114427.4|114402.4|114416.9|114391.9|39
1734633430000|2024-12-19 18:37:10|114420.6|114395.6|114428|114403|114431.8|114406.8|114420.6|114395.6|38
1734633440000|2024-12-19 18:37:20|114428.8|114403.8|114430.3|114405.3|114432.2|114407.2|114426.5|114401.5|35
1734633450000|2024-12-19 18:37:30|114428.5|114403.5|114428.9|114403.9|114432.9|114407.9|114424.3|114399.3|31
1734633460000|2024-12-19 18:37:40|114429.6|114404.6|114428.2|114403.2|114432.2|114407.2|114425.4|114400.4|30
1734633470000|2024-12-19 18:37:50|114429|114404|114427.2|114402.2|114429.2|114404.2|114425.5|114400.5|9
1734633480000|2024-12-19 18:38:00|114427.3|114402.3|114429.3|114404.3|114430.3|114405.3|114425.2|114400.2|9
1734633490000|2024-12-19 18:38:10|114430.1|114405.1|114427.8|114402.8|114430.1|114405.1|114424.4|114399.4|21
1734633500000|2024-12-19 18:38:20|114427|114402|114428.2|114403.2|114431.9|114406.9|114421.5|114396.5|32
1734633510000|2024-12-19 18:38:30|114429|114404|114430.1|114405.1|114432|114407|114428.8|114403.8|17
1734633520000|2024-12-19 18:38:40|114430.2|114405.2|114429.4|114404.4|114433.4|114408.4|114426.6|114401.6|12
1734633530000|2024-12-19 18:38:50|114429.3|114404.3|114436.5|114411.5|114436.5|114411.5|114429.3|114404.3|5
1734633540000|2024-12-19 18:39:00|114436.6|114411.6|114480.7|114430.7|114480.7|114437.3|114431|114391.3|34
1734633550000|2024-12-19 18:39:10|114468.5|114443.5|114476|114426|114478.7|114452.6|114462.2|114425.3|42
1734633560000|2024-12-19 18:39:20|114461.4|114436.4|114463.8|114438.8|114482|114447.2|114461.4|114427.6|37
1734633570000|2024-12-19 18:39:30|114462.9|114437.9|114458.5|114433.5|114477.9|114441.5|114457.8|114423.9|32
1734633580000|2024-12-19 18:39:40|114459.4|114434.4|114459.5|114434.5|114473.7|114436.7|114458.2|114423|20
1734633590000|2024-12-19 18:39:50|114463.8|114438.8|114458.6|114433.6|114476.9|114439|114454.1|114424.9|44
1734633600000|2024-12-19 18:40:00|114459.3|114434.3|114439.4|114414.4|114466.9|114434.3|114438.8|114405.9|46
1734633610000|2024-12-19 18:40:10|114438.5|114413.5|114440.7|114415.7|114445.4|114420.4|114438|114413|42
1734633620000|2024-12-19 18:40:20|114442.6|114417.6|114426.4|114401.4|114447.4|114422.4|114426|114401|50
1734633630000|2024-12-19 18:40:30|114427.1|114402.1|114423|114398|114427.2|114402.2|114421.1|114396.1|28
1734633640000|2024-12-19 18:40:40|114422|114397|114421|114396|114426.4|114401.4|114419|114394|42
1734633650000|2024-12-19 18:40:50|114421.9|114396.9|114422.6|114397.6|114423.7|114398.7|114419|114394|27
1734633660000|2024-12-19 18:41:00|114421.6|114396.6|114435|114385|114435|114398.8|114418.8|114384.2|47
1734633670000|2024-12-19 18:41:10|114435.6|114385.6|114427.6|114402.6|114435.6|114402.6|114416.3|114383.2|39
1734633680000|2024-12-19 18:41:20|114429|114404|114419.2|114394.2|114430.5|114405.5|114416.7|114391.7|21
1734633690000|2024-12-19 18:41:30|114419.9|114394.9|114419.9|114394.9|114423.9|114398.9|114417|114392|38
1734633700000|2024-12-19 18:41:40|114421.2|114396.2|114427.6|114402.6|114440.8|114404|114416.3|114384.8|47
1734633710000|2024-12-19 18:41:50|114427.4|114402.4|114423|114398|114443.8|114404.1|114422.2|114383.8|34
1734633720000|2024-12-19 18:42:00|114421.9|114396.9|114419.2|114394.2|114424.7|114399.7|114419.2|114394.2|39
1734633730000|2024-12-19 18:42:10|114419.7|114394.7|114421.9|114396.9|114426.6|114401.6|114418.1|114393.1|35
1734633740000|2024-12-19 18:42:20|114421|114396|114418.6|114393.6|114421|114396|114416.3|114391.3|22
1734633750000|2024-12-19 18:42:30|114419.7|114394.7|114417|114392|114419.7|114394.7|114413.7|114388.7|26
1734633760000|2024-12-19 18:42:40|114417.9|114392.9|114422.7|114397.7|114423.6|114398.6|114417.9|114392.9|11
1734633770000|2024-12-19 18:42:50|114423.3|114398.3|114419.1|114394.1|114423.3|114398.3|114418.3|114393.3|20
1734633780000|2024-12-19 18:43:00|114420.9|114395.9|114425.7|114400.7|114447.9|114407.3|114419|114390.9|28
1734633790000|2024-12-19 18:43:10|114423.1|114398.1|114425|114400|114427|114402|114423.1|114398.1|22
1734633800000|2024-12-19 18:43:20|114426.7|114401.7|114424.6|114399.6|114426.7|114401.7|114421.7|114396.7|35
1734633810000|2024-12-19 18:43:30|114426|114401|114424.7|114399.7|114427|114402|114423.2|114398.2|25
1734633820000|2024-12-19 18:43:40|114423.2|114398.2|114423.5|114398.5|114426.6|114401.6|114420.2|114395.2|41
1734633830000|2024-12-19 18:43:50|114418.7|114393.7|114423.6|114398.6|114429.5|114404.5|114416.6|114391.6|46
1734633840000|2024-12-19 18:44:00|114422.8|114397.8|114426.9|114401.9|114438.8|114403.7|114422.8|114386.1|34
1734633850000|2024-12-19 18:44:10|114426.8|114401.8|114439.2|114389.2|114442|114411.1|114424.8|114386.9|40
1734633860000|2024-12-19 18:44:20|114441.9|114391.9|114440|114415|114442|114417|114431.6|114391.9|36
1734633870000|2024-12-19 18:44:30|114440.8|114415.8|114442.2|114417.2|114443.1|114418.1|114438.8|114413.8|18
1734633880000|2024-12-19 18:44:40|114441.5|114416.5|114441.3|114416.3|114443.5|114418.5|114439.9|114414.9|17
1734633890000|2024-12-19 18:44:50|114434.2|114409.2|114441.6|114416.6|114443.2|114418.2|114434.2|114409.2|30
1734633900000|2024-12-19 18:45:00|114440.3|114415.3|114470.9|114420.9|114470.9|114436.1|114440.3|114415.3|53
1734633910000|2024-12-19 18:45:10|114467.3|114417.3|114452.8|114427.8|114469.5|114429.9|114449.4|114415.6|32
1734633920000|2024-12-19 18:45:20|114452.7|114427.7|114456.9|114431.9|114464.5|114439.5|114451.9|114426.9|43
1734633930000|2024-12-19 18:45:30|114456.1|114431.1|114457.8|114432.8|114461.5|114436.5|114456|114431|11
1734633940000|2024-12-19 18:45:40|114460.2|114435.2|114461.7|114436.7|114463.4|114438.4|114457.1|114432.1|16
1734633950000|2024-12-19 18:45:50|114461.5|114436.5|114455.3|114430.3|114461.5|114436.5|114447.3|114422.3|38
1734633960000|2024-12-19 18:46:00|114455.1|114430.1|114454|114429|114459.3|114434.3|114453|114428|38
1734633970000|2024-12-19 18:46:10|114457.3|114432.3|114433.8|114408.8|114458.8|114433.8|114431.4|114406.4|55
1734633980000|2024-12-19 18:46:20|114429|114404|114428.4|114403.4|114432.4|114407.4|114425.1|114400.1|31
1734633990000|2024-12-19 18:46:30|114428.3|114403.3|114433.5|114408.5|114434.7|114409.7|114425.8|114400.8|31
1734634000000|2024-12-19 18:46:40|114434.7|114409.7|114437.8|114412.8|114444.7|114419.7|114432.9|114407.9|35
1734634010000|2024-12-19 18:46:50|114438.3|114413.3|114438.2|114413.2|114442.3|114417.3|114436.4|114411.4|34
1734634020000|2024-12-19 18:47:00|114438.1|114413.1|114447.8|114422.8|114449.7|114424.7|114438|114413|26
1734634030000|2024-12-19 18:47:10|114447.9|114422.9|114445.5|114420.5|114447.9|114422.9|114439.8|114414.8|30
1734634040000|2024-12-19 18:47:20|114448|114423|114436.8|114411.8|114448|114423|114434.8|114409.8|36
1734634050000|2024-12-19 18:47:30|114439|114414|114439.7|114414.7|114445.9|114420.9|114437.1|114412.1|24
1734634060000|2024-12-19 18:47:40|114440.4|114415.4|114441.4|114416.4|114442.9|114417.9|114439.3|114414.3|16
1734634070000|2024-12-19 18:47:50|114441.5|114416.5|114433.2|114408.2|114443.9|114418.9|114433.2|114408.2|30
1734634080000|2024-12-19 18:48:00|114432.2|114407.2|114429.4|114404.4|114432.2|114407.2|114422.1|114397.1|24
1734634090000|2024-12-19 18:48:10|114430.2|114405.2|114424|114399|114431.5|114406.5|114424|114399|19
1734634100000|2024-12-19 18:48:20|114424.6|114399.6|114429.6|114404.6|114431.4|114406.4|114423.2|114398.2|12
1734634110000|2024-12-19 18:48:30|114429.7|114404.7|114426.9|114401.9|114430.2|114405.2|114425.7|114400.7|17
1734634120000|2024-12-19 18:48:40|114425.5|114400.5|114436.2|114411.2|114436.7|114411.7|114425.5|114400.5|18
1734634130000|2024-12-19 18:48:50|114436.9|114411.9|114437.2|114412.2|114440.6|114415.6|114436.5|114411.5|28
1734634140000|2024-12-19 18:49:00|114438.1|114413.1|114434|114409|114439.3|114414.3|114434|114409|41
1734634150000|2024-12-19 18:49:10|114434.8|114409.8|114430.4|114405.4|114434.8|114409.8|114428.2|114403.2|14
1734634160000|2024-12-19 18:49:20|114433.5|114408.5|114424.2|114399.2|114433.5|114408.5|114422.4|114397.4|24
1734634170000|2024-12-19 18:49:30|114424.4|114399.4|114424.3|114399.3|114429.7|114404.7|114421.7|114396.7|23
1734634180000|2024-12-19 18:49:40|114422.4|114397.4|114423.5|114398.5|114429.2|114404.2|114421.4|114396.4|31
1734634190000|2024-12-19 18:49:50|114423.2|114398.2|114420.8|114395.8|114425.1|114400.1|114420.8|114395.8|13
1734634200000|2024-12-19 18:50:00|114420|114395|114418.9|114393.9|114420.5|114395.5|114417.7|114392.7|17
1734634210000|2024-12-19 18:50:10|114418.8|114393.8|114433.4|114408.4|114434.8|114409.8|114417.6|114392.6|18
1734634220000|2024-12-19 18:50:20|114432.4|114407.4|114433.4|114408.4|114436.1|114411.1|114424.5|114399.5|28
1734634230000|2024-12-19 18:50:30|114432.6|114407.6|114442.3|114392.3|114444.9|114413.9|114427.6|114387.3|41
1734634240000|2024-12-19 18:50:40|114445.3|114395.3|114425.2|114400.2|114445.3|114408.9|114423.6|114395.3|36
1734634250000|2024-12-19 18:50:50|114424.3|114399.3|114424.9|114399.9|114426.6|114401.6|114420.9|114395.9|31
1734634260000|2024-12-19 18:51:00|114425.8|114400.8|114427.1|114402.1|114428|114403|114422.6|114397.6|26
1734634270000|2024-12-19 18:51:10|114424.5|114399.5|114428.3|114403.3|114433.2|114408.2|114424.5|114399.5|27
1734634280000|2024-12-19 18:51:20|114427.5|114402.5|114429.5|114404.5|114437.4|114412.4|114427.1|114402.1|27
1734634290000|2024-12-19 18:51:30|114428.4|114403.4|114420.7|114395.7|114429.1|114404.1|114419.2|114394.2|34
1734634300000|2024-12-19 18:51:40|114422.9|114397.9|114418.9|114393.9|114423.1|114398.1|114417.7|114392.7|26
1734634310000|2024-12-19 18:51:50|114419.8|114394.8|114419.2|114394.2|114421.9|114396.9|114414.5|114389.5|45
1734634320000|2024-12-19 18:52:00|114419.1|114394.1|114419.2|114394.2|114422.1|114397.1|114416.5|114391.5|34
1734634330000|2024-12-19 18:52:10|114418.5|114393.5|114421|114396|114421.6|114396.6|114418.5|114393.5|22
1734634340000|2024-12-19 18:52:20|114421.6|114396.6|114419.3|114394.3|114425|114400|114417.1|114392.1|27
1734634350000|2024-12-19 18:52:30|114419.6|114394.6|114423.2|114398.2|114425|114400|114417.6|114392.6|21
1734634360000|2024-12-19 18:52:40|114424.9|114399.9|114417.8|114392.8|114424.9|114399.9|114415.8|114390.8|33
1734634370000|2024-12-19 18:52:50|114418.3|114393.3|114418.5|114393.5|114423.6|114398.6|114415.2|114390.2|25
1734634380000|2024-12-19 18:53:00|114419.8|114394.8|114419.3|114394.3|114421.2|114396.2|114417.3|114392.3|18
1734634390000|2024-12-19 18:53:10|114417.8|114392.8|114414|114389|114420|114395|114414|114389|20
1734634400000|2024-12-19 18:53:20|114416.3|114391.3|114420.9|114395.9|114421.4|114396.4|114413.4|114388.4|25
1734634410000|2024-12-19 18:53:30|114421.7|114396.7|114418.3|114393.3|114422|114397|114414.6|114389.6|41
1734634420000|2024-12-19 18:53:40|114418.6|114393.6|114423.3|114398.3|114424.3|114399.3|114413.3|114388.3|46
1734634430000|2024-12-19 18:53:50|114423.4|114398.4|114413.1|114388.1|114423.5|114398.5|114412.3|114387.3|28
1734634440000|2024-12-19 18:54:00|114412.3|114387.3|114412.6|114387.6|114413.9|114388.9|114406|114381|21
1734634460000|2024-12-19 18:54:20|114410.7|114385.7|114390.1|114365.1|114410.7|114385.7|114390.1|114365.1|15
1734634470000|2024-12-19 18:54:30|114389.7|114364.7|114390.7|114365.7|114394.3|114369.3|114389.3|114364.3|16
1734634480000|2024-12-19 18:54:40|114394.3|114369.3|114390.4|114365.4|114394.3|114369.3|114388.7|114363.7|41
1734634490000|2024-12-19 18:54:50|114392.1|114367.1|114388.8|114363.8|114392.1|114367.1|114388.1|114363.1|24
1734634500000|2024-12-19 18:55:00|114387.9|114362.9|114379.2|114354.2|114389.3|114364.3|114379|114354|33
1734634510000|2024-12-19 18:55:10|114379.9|114354.9|114378.7|114353.7|114385.3|114360.3|114376.5|114351.5|30
1734634520000|2024-12-19 18:55:20|114377.2|114352.2|114380.4|114355.4|114381.2|114356.2|114374.6|114349.6|50
1734634530000|2024-12-19 18:55:30|114380.5|114355.5|114376.2|114351.2|114380.5|114355.5|114373.4|114348.4|34
1734634540000|2024-12-19 18:55:40|114376.4|114351.4|114372.5|114347.5|114377.8|114352.8|114371.8|114346.8|29
1734634550000|2024-12-19 18:55:50|114369.6|114344.6|114366.5|114341.5|114369.6|114344.6|114362.1|114337.1|28
1734634560000|2024-12-19 18:56:00|114368.1|114343.1|114366.6|114341.6|114369.9|114344.9|114366.4|114341.4|28
1734634570000|2024-12-19 18:56:10|114368.7|114343.7|114373.8|114348.8|114375.3|114350.3|114363.8|114338.8|38
1734634580000|2024-12-19 18:56:20|114376.1|114351.1|114370.9|114345.9|114379.2|114354.2|114368.2|114343.2|35
1734634590000|2024-12-19 18:56:30|114369.9|114344.9|114372.2|114347.2|114374.3|114349.3|114366.7|114341.7|39
1734634600000|2024-12-19 18:56:40|114373.1|114348.1|114374.1|114349.1|114380.5|114355.5|114373.1|114348.1|44
1734634610000|2024-12-19 18:56:50|114376.2|114351.2|114366.3|114341.3|114376.2|114351.2|114361.9|114336.9|28
1734634620000|2024-12-19 18:57:00|114367.1|114342.1|114355.9|114330.9|114367.1|114342.1|114355.3|114330.3|34
1734634630000|2024-12-19 18:57:10|114356.5|114331.5|114359.3|114334.3|114361.8|114336.8|114354.8|114329.8|55
1734634640000|2024-12-19 18:57:20|114361.2|114336.2|114349.8|114324.8|114361.2|114336.2|114347.8|114322.8|40
1734634650000|2024-12-19 18:57:30|114349.1|114324.1|114347.9|114322.9|114350.6|114325.6|114343.3|114318.3|26
1734634660000|2024-12-19 18:57:40|114348.5|114323.5|114360|114335|114360|114335|114348.5|114323.5|34
1734634670000|2024-12-19 18:57:50|114360.8|114335.8|114357.8|114332.8|114366.1|114341.1|114356.9|114331.9|47
1734634680000|2024-12-19 18:58:00|114358.7|114333.7|114352.9|114327.9|114360|114335|114352|114327|32
1734634690000|2024-12-19 18:58:10|114351.2|114326.2|114356|114331|114366.7|114341.7|114351.2|114326.2|27
1734634700000|2024-12-19 18:58:20|114353.9|114328.9|114350.2|114325.2|114356.1|114331.1|114349.7|114324.7|33
1734634710000|2024-12-19 18:58:30|114347.1|114322.1|114346.9|114321.9|114348.4|114323.4|114343.8|114318.8|31
1734634720000|2024-12-19 18:58:40|114347.9|114322.9|114339.7|114314.7|114349.5|114324.5|114338.3|114313.3|27
1734634730000|2024-12-19 18:58:50|114340.1|114315.1|114349.5|114324.5|114349.5|114324.5|114336.7|114311.7|25
1734634740000|2024-12-19 18:59:00|114350.3|114325.3|114353.8|114328.8|114355.8|114330.8|114350.3|114325.3|14
1734634750000|2024-12-19 18:59:10|114353.7|114328.7|114347.8|114322.8|114357.4|114332.4|114346|114321|32
1734634760000|2024-12-19 18:59:20|114349.3|114324.3|114354.3|114329.3|114354.8|114329.8|114348.5|114323.5|29
1734634770000|2024-12-19 18:59:30|114354.4|114329.4|114348.7|114323.7|114354.4|114329.4|114347.4|114322.4|18
1734634780000|2024-12-19 18:59:40|114349.3|114324.3|114345.9|114320.9|114350.5|114325.5|114344.2|114319.2|24
1734634790000|2024-12-19 18:59:50|114349.4|114324.4|114353.6|114328.6|114353.6|114328.6|114348.8|114323.8|16
1734634800000|2024-12-19 19:00:00|114352.3|114327.3|114340.1|114315.1|114353.4|114328.4|114336.5|114311.5|46
1734634810000|2024-12-19 19:00:10|114339.5|114314.5|114339.4|114314.4|114343.9|114318.9|114338.3|114313.3|34
1734634820000|2024-12-19 19:00:20|114338.7|114313.7|114337.5|114312.5|114340.2|114315.2|114332.6|114307.6|22
1734634830000|2024-12-19 19:00:30|114340.3|114315.3|114334.1|114309.1|114342.8|114317.8|114328|114303|47
1734634840000|2024-12-19 19:00:40|114333.4|114308.4|114337.9|114312.9|114341|114316|114329.4|114304.4|45
1734634850000|2024-12-19 19:00:50|114339.9|114314.9|114325.9|114300.9|114350.5|114314.9|114324.5|114298.8|46
1734634860000|2024-12-19 19:01:00|114325.1|114300.1|114322.6|114297.6|114329.9|114304.9|114322.5|114297.5|34
1734634870000|2024-12-19 19:01:10|114323.8|114298.8|114317.9|114292.9|114323.8|114298.8|114316.4|114291.4|23
1734634880000|2024-12-19 19:01:20|114317.2|114292.2|114324.2|114299.2|114327.4|114302.4|114316.2|114291.2|32
1734634890000|2024-12-19 19:01:30|114325.9|114300.9|114326.9|114301.9|114328.3|114303.3|114322.8|114297.8|25
1734634900000|2024-12-19 19:01:40|114328.2|114303.2|114327.2|114302.2|114328.7|114303.7|114327.2|114302.2|7
1734634910000|2024-12-19 19:01:50|114328.4|114303.4|114324|114299|114336.6|114304.5|114319.5|114282.1|48
1734634920000|2024-12-19 19:02:00|114323.1|114298.1|114326.3|114301.3|114336|114304.2|114317.3|114279.6|55
1734634930000|2024-12-19 19:02:10|114325.1|114300.1|114327.5|114302.5|114331.7|114306.7|114323.2|114298.2|38
1734634940000|2024-12-19 19:02:20|114324.8|114299.8|114330.3|114305.3|114330.3|114305.3|114324.6|114299.6|18
1734634950000|2024-12-19 19:02:30|114329.1|114304.1|114331.3|114306.3|114333.5|114308.5|114328.5|114303.5|11
1734634960000|2024-12-19 19:02:40|114332.4|114307.4|114333.1|114308.1|114334.4|114309.4|114329.3|114304.3|16
1734634970000|2024-12-19 19:02:50|114333.2|114308.2|114335.2|114310.2|114336|114311|114329.4|114304.4|27
1734634980000|2024-12-19 19:03:00|114335|114310|114345.6|114320.6|114347.4|114322.4|114334.6|114309.6|38
1734634990000|2024-12-19 19:03:10|114346.5|114321.5|114357.4|114307.4|114357.8|114322.6|114335.4|114301.3|48
1734635000000|2024-12-19 19:03:20|114357.9|114307.9|114344.5|114319.5|114357.9|114324.4|114344.3|114307.4|45
1734635010000|2024-12-19 19:03:30|114345.6|114320.6|114340.3|114315.3|114348.4|114323.4|114334.8|114309.8|27
1734635020000|2024-12-19 19:03:40|114337.5|114312.5|114325.1|114300.1|114338.7|114313.7|114320.8|114295.8|33
1734635030000|2024-12-19 19:03:50|114325.3|114300.3|114330.3|114305.3|114331.9|114306.9|114324.2|114299.2|32
1734635040000|2024-12-19 19:04:00|114330.2|114305.2|114321|114296|114330.2|114305.2|114315.7|114290.7|24
1734635050000|2024-12-19 19:04:10|114320.1|114295.1|114324.1|114299.1|114325.1|114300.1|114318.4|114293.4|14
1734635060000|2024-12-19 19:04:20|114323.9|114298.9|114307|114282|114327.3|114302.3|114307|114282|38
1734635070000|2024-12-19 19:04:30|114306.7|114281.7|114307.1|114282.1|114311.5|114286.5|114299.7|114274.7|38
1734635080000|2024-12-19 19:04:40|114305.2|114280.2|114311.5|114286.5|114312.7|114287.7|114303.1|114278.1|38
1734635090000|2024-12-19 19:04:50|114307.8|114282.8|114311|114286|114326.5|114289.8|114306.7|114276.5|26
1734635100000|2024-12-19 19:05:00|114312.7|114287.7|114318.8|114293.8|114321.7|114296.7|114312.7|114287.7|29
1734635110000|2024-12-19 19:05:10|114319|114294|114314.3|114289.3|114320|114295|114311.3|114286.3|26
1734635120000|2024-12-19 19:05:20|114314.8|114289.8|114316.4|114291.4|114316.4|114291.4|114312.4|114287.4|22
1734635130000|2024-12-19 19:05:30|114316.5|114291.5|114316|114291|114319|114294|114316|114291|17
1734635140000|2024-12-19 19:05:40|114317|114292|114312.3|114287.3|114319.1|114294.1|114310.3|114285.3|30
1734635150000|2024-12-19 19:05:50|114312.2|114287.2|114315.3|114290.3|114316.5|114291.5|114306.2|114281.2|35
1734635160000|2024-12-19 19:06:00|114314.6|114289.6|114315|114290|114315.3|114290.3|114309.1|114284.1|21
1734635170000|2024-12-19 19:06:10|114315.2|114290.2|114309.4|114284.4|114317.3|114292.3|114307.4|114282.4|21
1734635180000|2024-12-19 19:06:20|114309.5|114284.5|114315.3|114290.3|114315.3|114290.3|114309.5|114284.5|12
1734635190000|2024-12-19 19:06:30|114315.9|114290.9|114321.4|114296.4|114322.3|114297.3|114315.6|114290.6|29
1734635200000|2024-12-19 19:06:40|114322.6|114297.6|114344.3|114319.3|114346.9|114321.9|114322.1|114297.1|26
1734635210000|2024-12-19 19:06:50|114345|114320|114346.6|114321.6|114348.1|114323.1|114344.8|114319.8|32
1734635220000|2024-12-19 19:07:00|114347|114322|114350.2|114325.2|114356.7|114331.7|114347|114322|33
1734635230000|2024-12-19 19:07:10|114351.4|114326.4|114356|114331|114357.7|114332.7|114347.3|114322.3|36
1734635240000|2024-12-19 19:07:20|114356.1|114331.1|114354.1|114329.1|114356.5|114331.5|114352.2|114327.2|18
1734635250000|2024-12-19 19:07:30|114351.5|114326.5|114354.6|114329.6|114354.7|114329.7|114349.2|114324.2|24
1734635260000|2024-12-19 19:07:40|114354.3|114329.3|114349.1|114324.1|114354.8|114329.8|114349.1|114324.1|24
1734635270000|2024-12-19 19:07:50|114349.7|114324.7|114350.4|114325.4|114350.6|114325.6|114345.5|114320.5|20
1734635280000|2024-12-19 19:08:00|114347.9|114322.9|114346.6|114321.6|114347.9|114322.9|114346.3|114321.3|11
1734635290000|2024-12-19 19:08:10|114347|114322|114335.5|114310.5|114347.4|114322.4|114335.5|114310.5|44
1734635300000|2024-12-19 19:08:20|114334.6|114309.6|114334|114309|114338.1|114313.1|114326.5|114301.5|41
1734635310000|2024-12-19 19:08:30|114335.1|114310.1|114345.4|114320.4|114345.8|114320.8|114334.6|114309.6|24
1734635320000|2024-12-19 19:08:40|114345.5|114320.5|114350.4|114325.4|114350.9|114325.9|114339.8|114314.8|25
1734635330000|2024-12-19 19:08:50|114349.6|114324.6|114349.5|114324.5|114349.6|114324.6|114345.4|114320.4|30
1734635340000|2024-12-19 19:09:00|114349.8|114324.8|114352.6|114327.6|114355.3|114330.3|114349.8|114324.8|34
1734635350000|2024-12-19 19:09:10|114353.2|114328.2|114358.3|114333.3|114359.8|114334.8|114353.2|114328.2|24
1734635360000|2024-12-19 19:09:20|114358.8|114333.8|114355.2|114330.2|114359.4|114334.4|114352.9|114327.9|39
1734635370000|2024-12-19 19:09:30|114351.4|114326.4|114352.2|114327.2|114364.4|114331.6|114350.5|114312.6|24
1734635380000|2024-12-19 19:09:40|114352.3|114327.3|114352.5|114327.5|114354.4|114329.4|114352.3|114327.3|16
1734635390000|2024-12-19 19:09:50|114352.8|114327.8|114351.2|114326.2|114354|114329|114348.5|114323.5|21
1734635400000|2024-12-19 19:10:00|114352.6|114327.6|114354.7|114329.7|114358|114333|114351.1|114326.1|41
1734635410000|2024-12-19 19:10:10|114354.8|114329.8|114350.4|114325.4|114366.3|114341.3|114350.4|114325.4|39
1734635420000|2024-12-19 19:10:20|114349.7|114324.7|114353.2|114328.2|114357.3|114332.3|114347.6|114322.6|38
1734635430000|2024-12-19 19:10:30|114354|114329|114353.2|114328.2|114355.6|114330.6|114351.6|114326.6|43
1734635440000|2024-12-19 19:10:40|114353.9|114328.9|114354.8|114329.8|114358.4|114333.4|114353.1|114328.1|37
1734635450000|2024-12-19 19:10:50|114356.5|114331.5|114361.6|114336.6|114361.6|114336.6|114351.4|114326.4|47
1734635460000|2024-12-19 19:11:00|114362.3|114337.3|114361.4|114336.4|114366.4|114341.4|114361.4|114336.4|14
1734635470000|2024-12-19 19:11:10|114361.3|114336.3|114365.8|114340.8|114367.1|114342.1|114361.3|114336.3|21
1734635480000|2024-12-19 19:11:20|114364.5|114339.5|114360.2|114335.2|114367.1|114342.1|114360.2|114335.2|13
1734635490000|2024-12-19 19:11:30|114360.3|114335.3|114354.3|114329.3|114362.5|114337.5|114352.9|114327.9|28
1734635500000|2024-12-19 19:11:40|114355.4|114330.4|114361|114336|114361.7|114336.7|114355.4|114330.4|10
1734635510000|2024-12-19 19:11:50|114361.5|114336.5|114367.5|114342.5|114370.4|114345.4|114357.8|114332.8|18
1734635520000|2024-12-19 19:12:00|114367.8|114342.8|114381.4|114356.4|114382.5|114357.5|114367.8|114342.8|36
1734635530000|2024-12-19 19:12:10|114382.2|114357.2|114386|114361|114387|114362|114380.5|114355.5|26
1734635540000|2024-12-19 19:12:20|114386.6|114361.6|114379.9|114354.9|114388.9|114363.9|114379.7|114354.7|29
1734635550000|2024-12-19 19:12:30|114380.8|114355.8|114383.5|114358.5|114384|114359|114380.8|114355.8|23
1734635560000|2024-12-19 19:12:40|114383.6|114358.6|114387.3|114362.3|114388.5|114363.5|114381.5|114356.5|34
1734635570000|2024-12-19 19:12:50|114386.7|114361.7|114382.5|114357.5|114388.7|114363.7|114381.1|114356.1|32
1734635580000|2024-12-19 19:13:00|114381.2|114356.2|114376.5|114351.5|114381.2|114356.2|114375.6|114350.6|22
1734635590000|2024-12-19 19:13:10|114377|114352|114373.1|114348.1|114378.1|114353.1|114373.1|114348.1|17
1734635600000|2024-12-19 19:13:20|114374.1|114349.1|114356.4|114331.4|114374.1|114349.1|114356.4|114331.4|29
1734635610000|2024-12-19 19:13:30|114359|114334|114354.5|114329.5|114360.9|114335.9|114353.8|114328.8|35
1734635620000|2024-12-19 19:13:40|114356.6|114331.6|114353.6|114328.6|114358.8|114333.8|114349.8|114324.8|28
1734635630000|2024-12-19 19:13:50|114353.1|114328.1|114354.5|114329.5|114357.5|114332.5|114350.7|114325.7|21
1734635640000|2024-12-19 19:14:00|114356|114331|114359|114334|114363.6|114338.6|114356|114331|30
1734635650000|2024-12-19 19:14:10|114360.1|114335.1|114354.7|114329.7|114364.5|114339.5|114352.7|114327.7|19
1734635660000|2024-12-19 19:14:20|114356.5|114331.5|114353.2|114328.2|114356.5|114331.5|114351.7|114326.7|12
1734635670000|2024-12-19 19:14:30|114352.8|114327.8|114353.9|114328.9|114355.1|114330.1|114352|114327|10
1734635680000|2024-12-19 19:14:40|114354.8|114329.8|114362.2|114337.2|114364|114339|114353.9|114328.9|18
1734635690000|2024-12-19 19:14:50|114362.5|114337.5|114373.4|114348.4|114373.4|114348.4|114362.5|114337.5|25
1734635700000|2024-12-19 19:15:00|114374.5|114349.5|114374.5|114349.5|114377.5|114352.5|114370.8|114345.8|21
1734635710000|2024-12-19 19:15:10|114374.4|114349.4|114365|114340|114376|114351|114365|114340|27
1734635720000|2024-12-19 19:15:20|114366.3|114341.3|114374.5|114349.5|114375.5|114350.5|114365.3|114340.3|30
1734635730000|2024-12-19 19:15:30|114373.9|114348.9|114370.1|114345.1|114377.4|114352.4|114369.6|114344.6|27
1734635740000|2024-12-19 19:15:40|114371|114346|114374.7|114349.7|114376.4|114351.4|114370|114345|22
1734635750000|2024-12-19 19:15:50|114373.6|114348.6|114376.3|114351.3|114376.4|114351.4|114373.6|114348.6|10
1734635760000|2024-12-19 19:16:00|114378|114353|114380.8|114355.8|114381.8|114356.8|114377.1|114352.1|17
1734635770000|2024-12-19 19:16:10|114381.8|114356.8|114381.1|114356.1|114382.8|114357.8|114377.3|114352.3|22
1734635780000|2024-12-19 19:16:20|114380.4|114355.4|114383|114358|114386.4|114361.4|114379.5|114354.5|13
1734635790000|2024-12-19 19:16:30|114383.8|114358.8|114374.6|114349.6|114383.8|114358.8|114369.3|114344.3|33
1734635800000|2024-12-19 19:16:40|114373.2|114348.2|114379.9|114354.9|114380.1|114355.1|114372.3|114347.3|17
1734635810000|2024-12-19 19:16:50|114380.9|114355.9|114387.4|114362.4|114387.4|114362.4|114380.4|114355.4|23
1734635820000|2024-12-19 19:17:00|114384.8|114359.8|114389|114364|114391.4|114366.4|114384.3|114359.3|43
1734635830000|2024-12-19 19:17:10|114388.6|114363.6|114389.5|114364.5|114391.2|114366.2|114384.3|114359.3|37
1734635840000|2024-12-19 19:17:20|114388.8|114363.8|114407.9|114382.9|114408.3|114383.3|114386.2|114361.2|32
1734635850000|2024-12-19 19:17:30|114406.9|114381.9|114394.2|114369.2|114408.1|114383.1|114392.5|114367.5|30
1734635860000|2024-12-19 19:17:40|114395.2|114370.2|114395.3|114370.3|114398.3|114373.3|114390.2|114365.2|35
1734635870000|2024-12-19 19:17:50|114396.1|114371.1|114390.6|114365.6|114396.7|114371.7|114390|114365|24
1734635880000|2024-12-19 19:18:00|114392.7|114367.7|114390.8|114365.8|114395|114370|114389.9|114364.9|22
1734635890000|2024-12-19 19:18:10|114391.5|114366.5|114396.1|114371.1|114397.3|114372.3|114387.3|114362.3|33
1734635900000|2024-12-19 19:18:20|114395.1|114370.1|114392.2|114367.2|114395.3|114370.3|114391.5|114366.5|17
1734635910000|2024-12-19 19:18:30|114392.4|114367.4|114396.7|114371.7|114399.6|114374.6|114391.7|114366.7|26
1734635920000|2024-12-19 19:18:40|114397.1|114372.1|114398|114373|114399.9|114374.9|114393.8|114368.8|20
1734635930000|2024-12-19 19:18:50|114398.7|114373.7|114405.3|114380.3|114407.4|114382.4|114398.1|114373.1|28
1734635940000|2024-12-19 19:19:00|114406.9|114381.9|114410.3|114385.3|114412.2|114387.2|114404.1|114379.1|35
1734635950000|2024-12-19 19:19:10|114409.5|114384.5|114413.3|114388.3|114413.3|114388.3|114407.7|114382.7|23
1734635960000|2024-12-19 19:19:20|114412.4|114387.4|114409.8|114384.8|114416.3|114391.3|114407.7|114382.7|31
1734635970000|2024-12-19 19:19:30|114410.1|114385.1|114412.2|114387.2|114412.2|114387.2|114409.8|114384.8|14
1734635980000|2024-12-19 19:19:40|114413.1|114388.1|114410.9|114385.9|114414.2|114389.2|114407.7|114382.7|13
1734635990000|2024-12-19 19:19:50|114411.4|114386.4|114403.5|114378.5|114411.4|114386.4|114403.5|114378.5|15
1734636000000|2024-12-19 19:20:00|114404.3|114379.3|114417.9|114392.9|114419.9|114394.9|114404.3|114379.3|28
1734636010000|2024-12-19 19:20:10|114416.7|114391.7|114417.5|114392.5|114427.1|114402.1|114416.7|114391.7|37
1734636020000|2024-12-19 19:20:20|114418.2|114393.2|114419|114394|114421|114396|114416.7|114391.7|31
1734636030000|2024-12-19 19:20:30|114420|114395|114425.3|114400.3|114429.9|114404.9|114418.5|114393.5|19
1734636040000|2024-12-19 19:20:40|114425.4|114400.4|114430.1|114405.1|114430.1|114405.1|114424.5|114399.5|18
1734636050000|2024-12-19 19:20:50|114430|114405|114425.2|114400.2|114430|114405|114420.7|114395.7|30
1734636060000|2024-12-19 19:21:00|114426|114401|114420.7|114395.7|114426|114401|114418.1|114393.1|29
1734636070000|2024-12-19 19:21:10|114418|114393|114421.2|114396.2|114422.4|114397.4|114418|114393|29
1734636080000|2024-12-19 19:21:20|114419.4|114394.4|114419.7|114394.7|114420.6|114395.6|114417.9|114392.9|24
1734636090000|2024-12-19 19:21:30|114420.8|114395.8|114425.1|114400.1|114428.1|114403.1|114419|114394|25
1734636100000|2024-12-19 19:21:40|114425.7|114400.7|114424|114399|114427.7|114402.7|114422.9|114397.9|18
1734636110000|2024-12-19 19:21:50|114423.7|114398.7|114426.4|114401.4|114426.7|114401.7|114423.7|114398.7|8
1734636120000|2024-12-19 19:22:00|114427.6|114402.6|114426.2|114401.2|114428.7|114403.7|114425.8|114400.8|28
1734636130000|2024-12-19 19:22:10|114426.6|114401.6|114429.1|114404.1|114431.1|114406.1|114426.6|114401.6|34
1734636140000|2024-12-19 19:22:20|114429.4|114404.4|114413.3|114388.3|114429.4|114404.4|114413|114388|31
1734636150000|2024-12-19 19:22:30|114413.8|114388.8|114416.3|114391.3|114417.4|114392.4|114413.7|114388.7|23
1734636160000|2024-12-19 19:22:40|114415.4|114390.4|114413.6|114388.6|114418.3|114393.3|114412.4|114387.4|30
1734636170000|2024-12-19 19:22:50|114414.8|114389.8|114414.3|114389.3|114415.9|114390.9|114414.3|114389.3|8
1734636180000|2024-12-19 19:23:00|114414.8|114389.8|114410.8|114385.8|114418.6|114393.6|114410.8|114385.8|23
1734636190000|2024-12-19 19:23:10|114410.7|114385.7|114414.1|114389.1|114418.4|114393.4|114410.7|114385.7|24
1734636200000|2024-12-19 19:23:20|114413.1|114388.1|114416.1|114391.1|114418.6|114393.6|114412.5|114387.5|24
1734636210000|2024-12-19 19:23:30|114416.7|114391.7|114425.1|114400.1|114425.1|114400.1|114415.8|114390.8|22
1734636220000|2024-12-19 19:23:40|114425.8|114400.8|114421.8|114396.8|114425.8|114400.8|114418.7|114393.7|40
1734636230000|2024-12-19 19:23:50|114420.4|114395.4|114416.4|114391.4|114424.5|114399.5|114416.4|114391.4|17
1734636240000|2024-12-19 19:24:00|114416.1|114391.1|114419.8|114394.8|114422.7|114397.7|114411.4|114386.4|28
1734636250000|2024-12-19 19:24:10|114420.2|114395.2|114414.8|114389.8|114420.2|114395.2|114414.5|114389.5|10
1734636260000|2024-12-19 19:24:20|114414.2|114389.2|114419.9|114394.9|114438.5|114403.2|114412.5|114380.7|30
1734636270000|2024-12-19 19:24:30|114420.7|114395.7|114422.5|114397.5|114426.8|114401.8|114420.7|114395.7|19
1734636280000|2024-12-19 19:24:40|114423.7|114398.7|114426.5|114401.5|114428.5|114403.5|114422.6|114397.6|18
1734636290000|2024-12-19 19:24:50|114426.4|114401.4|114424.9|114399.9|114434.5|114409.5|114422.8|114397.8|21
1734636300000|2024-12-19 19:25:00|114426.3|114401.3|114428.1|114403.1|114429.6|114404.6|114426.3|114401.3|15
1734636310000|2024-12-19 19:25:10|114428|114403|114432.6|114407.6|114433.7|114408.7|114427.7|114402.7|25
1734636320000|2024-12-19 19:25:20|114433.5|114408.5|114428.2|114403.2|114434.8|114409.8|114423.7|114398.7|30
1734636330000|2024-12-19 19:25:30|114428.8|114403.8|114428.6|114403.6|114432.7|114407.7|114423.8|114398.8|24
1734636340000|2024-12-19 19:25:40|114426.7|114401.7|114430.3|114405.3|114431.6|114406.6|114426.7|114401.7|6
1734636350000|2024-12-19 19:25:50|114429.5|114404.5|114432.2|114407.2|114434.9|114409.9|114426.4|114401.4|34
1734636360000|2024-12-19 19:26:00|114431.7|114406.7|114434.2|114409.2|114434.7|114409.7|114429.3|114404.3|43
1734636370000|2024-12-19 19:26:10|114434.3|114409.3|114430.2|114405.2|114435.8|114410.8|114429.6|114404.6|43
1734636380000|2024-12-19 19:26:20|114429.7|114404.7|114429.3|114404.3|114438.9|114413.9|114425.6|114400.6|41
1734636390000|2024-12-19 19:26:30|114431.2|114406.2|114434.8|114409.8|114435.1|114410.1|114430.4|114405.4|29
1734636400000|2024-12-19 19:26:40|114435|114410|114432.8|114407.8|114435|114410|114432.5|114407.5|21
1734636410000|2024-12-19 19:26:50|114432.7|114407.7|114433.1|114408.1|114434|114409|114429.8|114404.8|15
1734636420000|2024-12-19 19:27:00|114435.8|114410.8|114433.3|114408.3|114435.8|114410.8|114430.1|114405.1|20
1734636430000|2024-12-19 19:27:10|114433|114408|114428.6|114403.6|114433|114408|114428.2|114403.2|19
1734636440000|2024-12-19 19:27:20|114428.7|114403.7|114426.7|114401.7|114429.7|114404.7|114426.3|114401.3|19
1734636450000|2024-12-19 19:27:30|114426.4|114401.4|114422.6|114397.6|114427.9|114402.9|114421.9|114396.9|22
1734636460000|2024-12-19 19:27:40|114423.3|114398.3|114426.7|114401.7|114426.7|114401.7|114423.1|114398.1|8
1734636470000|2024-12-19 19:27:50|114425.3|114400.3|114427.2|114402.2|114430.6|114405.6|114425.1|114400.1|11
1734636480000|2024-12-19 19:28:00|114428.6|114403.6|114439.4|114414.4|114439.5|114414.5|114427|114402|34
1734636490000|2024-12-19 19:28:10|114436|114411|114462.4|114437.4|114462.4|114437.4|114436|114411|18
1734636500000|2024-12-19 19:28:20|114460.5|114435.5|114460.8|114435.8|114464.4|114439.4|114459.6|114434.6|17
1734636510000|2024-12-19 19:28:30|114460.7|114435.7|114463.8|114438.8|114466.2|114441.2|114460.7|114435.7|19
1734636520000|2024-12-19 19:28:40|114461.9|114436.9|114456.2|114431.2|114464.9|114439.9|114456.2|114431.2|22
1734636530000|2024-12-19 19:28:50|114458.8|114433.8|114459.1|114434.1|114461.8|114436.8|114457.1|114432.1|26
1734636540000|2024-12-19 19:29:00|114459.7|114434.7|114459.6|114434.6|114460.5|114435.5|114458.3|114433.3|18
1734636550000|2024-12-19 19:29:10|114459.7|114434.7|114455.2|114430.2|114460.2|114435.2|114449.1|114424.1|28
1734636560000|2024-12-19 19:29:20|114454.2|114429.2|114449.6|114424.6|114457.5|114432.5|114448.6|114423.6|42
1734636570000|2024-12-19 19:29:30|114448.6|114423.6|114449.3|114424.3|114450.5|114425.5|114445.8|114420.8|28
1734636580000|2024-12-19 19:29:40|114440.4|114415.4|114440|114415|114441.7|114416.7|114438.2|114413.2|12
1734636590000|2024-12-19 19:29:50|114439.9|114414.9|114439.2|114414.2|114440.2|114415.2|114436.7|114411.7|19
1734636600000|2024-12-19 19:30:00|114440.2|114415.2|114440.3|114415.3|114443.2|114418.2|114439.4|114414.4|17
1734636610000|2024-12-19 19:30:10|114441.1|114416.1|114441.3|114416.3|114442.6|114417.6|114436.2|114411.2|21
1734636620000|2024-12-19 19:30:20|114441.6|114416.6|114448.9|114423.9|114449.2|114424.2|114441.6|114416.6|10
1734636630000|2024-12-19 19:30:30|114446.8|114421.8|114433.7|114408.7|114446.8|114421.8|114432.7|114407.7|22
1734636640000|2024-12-19 19:30:40|114433.2|114408.2|114433.3|114408.3|114433.9|114408.9|114431.4|114406.4|24
1734636650000|2024-12-19 19:30:50|114432.8|114407.8|114432.3|114407.3|114442|114417|114431.8|114406.8|21
1734636660000|2024-12-19 19:31:00|114432|114407|114428.2|114403.2|114432.1|114407.1|114424.6|114399.6|34
1734636670000|2024-12-19 19:31:10|114429.3|114404.3|114427.3|114402.3|114430.2|114405.2|114424.8|114399.8|17
1734636680000|2024-12-19 19:31:20|114428|114403|114428.6|114403.6|114428.8|114403.8|114425|114400|26
1734636690000|2024-12-19 19:31:30|114429.5|114404.5|114435.5|114410.5|114436|114411|114429.5|114404.5|13
1734636700000|2024-12-19 19:31:40|114437.1|114412.1|114439.4|114414.4|114443.5|114418.5|114437.1|114412.1|18
1734636710000|2024-12-19 19:31:50|114439.8|114414.8|114451.9|114426.9|114456|114431|114439.8|114414.8|27
1734636720000|2024-12-19 19:32:00|114451.2|114426.2|114447.2|114422.2|114455.3|114430.3|114446.1|114421.1|31
1734636730000|2024-12-19 19:32:10|114447.6|114422.6|114436.8|114411.8|114448.3|114423.3|114436.8|114411.8|22
1734636740000|2024-12-19 19:32:20|114437.8|114412.8|114432.6|114407.6|114437.8|114412.8|114430.6|114405.6|27
1734636750000|2024-12-19 19:32:30|114432|114407|114450.6|114425.6|114450.6|114425.6|114431.1|114406.1|25
1734636760000|2024-12-19 19:32:40|114452.1|114427.1|114452.7|114427.7|114455.4|114430.4|114447.6|114422.6|23
1734636770000|2024-12-19 19:32:50|114450.1|114425.1|114460.1|114435.1|114462|114437|114450.1|114425.1|24
1734636780000|2024-12-19 19:33:00|114461.1|114436.1|114459.6|114434.6|114461.1|114436.1|114455.9|114430.9|23
1734636790000|2024-12-19 19:33:10|114457.9|114432.9|114455.8|114430.8|114462.7|114437.7|114455.8|114430.8|21
1734636800000|2024-12-19 19:33:20|114457.9|114432.9|114448.4|114423.4|114457.9|114432.9|114444|114419|32
1734636810000|2024-12-19 19:33:30|114447.9|114422.9|114430.8|114405.8|114453.4|114428.4|114430.7|114405.7|26
1734636820000|2024-12-19 19:33:40|114430|114405|114434.4|114409.4|114438.5|114413.5|114427.8|114402.8|39
1734636830000|2024-12-19 19:33:50|114433.7|114408.7|114426.6|114401.6|114434.4|114409.4|114426.6|114401.6|35
1734636840000|2024-12-19 19:34:00|114428.6|114403.6|114424.9|114399.9|114429.7|114404.7|114423.6|114398.6|20
1734636850000|2024-12-19 19:34:10|114423.2|114398.2|114422.3|114397.3|114423.6|114398.6|114421.5|114396.5|6
1734636860000|2024-12-19 19:34:20|114423.9|114398.9|114428.9|114403.9|114429.2|114404.2|114421.3|114396.3|20
1734636870000|2024-12-19 19:34:30|114428.2|114403.2|114430.4|114405.4|114432.1|114407.1|114426.6|114401.6|42
1734636880000|2024-12-19 19:34:40|114431.1|114406.1|114433.4|114408.4|114434.5|114409.5|114427.6|114402.6|37
1734636890000|2024-12-19 19:34:50|114437.7|114412.7|114451.3|114426.3|114451.3|114426.3|114437.7|114412.7|31
1734636900000|2024-12-19 19:35:00|114452.5|114427.5|114447|114422|114452.5|114427.5|114446.6|114421.6|32
1734636910000|2024-12-19 19:35:10|114448.3|114423.3|114438.6|114413.6|114448.8|114423.8|114435.8|114410.8|64
1734636920000|2024-12-19 19:35:20|114437.5|114412.5|114426|114401|114438.3|114413.3|114424.5|114399.5|49
1734636930000|2024-12-19 19:35:30|114425.6|114400.6|114420|114395|114426.6|114401.6|114419.2|114394.2|13
1734636940000|2024-12-19 19:35:40|114421.1|114396.1|114425.6|114400.6|114427.4|114402.4|114421.1|114396.1|15
1734636950000|2024-12-19 19:35:50|114425.5|114400.5|114436.1|114411.1|114436.1|114411.1|114425.5|114400.5|23
1734636960000|2024-12-19 19:36:00|114438.2|114413.2|114464.4|114439.4|114465.2|114440.2|114438.2|114413.2|43
1734636970000|2024-12-19 19:36:10|114464|114439|114464.8|114439.8|114464.8|114439.8|114463.3|114438.3|14
1734636980000|2024-12-19 19:36:20|114463|114438|114465.8|114440.8|114471.9|114446.9|114462|114437|34
1734636990000|2024-12-19 19:36:30|114465.2|114440.2|114464.4|114439.4|114469.7|114444.7|114460.8|114435.8|35
1734637000000|2024-12-19 19:36:40|114463.5|114438.5|114464|114439|114470.4|114445.4|114462.3|114437.3|35
1734637010000|2024-12-19 19:36:50|114464.3|114439.3|114464.2|114439.2|114466|114441|114463|114438|12
1734637020000|2024-12-19 19:37:00|114467.4|114442.4|114471.8|114446.8|114481.2|114446.8|114464|114425.2|36
1734637030000|2024-12-19 19:37:10|114471.9|114446.9|114468.4|114443.4|114471.9|114446.9|114464.7|114439.7|51
1734637040000|2024-12-19 19:37:20|114469|114444|114470|114445|114471.7|114446.7|114465.9|114440.9|32
1734637050000|2024-12-19 19:37:30|114469.2|114444.2|114463.1|114438.1|114470.4|114445.4|114463.1|114438.1|23
1734637060000|2024-12-19 19:37:40|114464.2|114439.2|114464.7|114439.7|114469.7|114444.7|114462.6|114437.6|19
1734637070000|2024-12-19 19:37:50|114464.9|114439.9|114465|114440|114466.5|114441.5|114464|114439|11
1734637080000|2024-12-19 19:38:00|114465.7|114440.7|114462.6|114437.6|114471.2|114446.2|114458.1|114433.1|44
1734637090000|2024-12-19 19:38:10|114462.8|114437.8|114463.2|114438.2|114465.1|114440.1|114462.1|114437.1|16
1734637100000|2024-12-19 19:38:20|114462.7|114437.7|114468.9|114443.9|114473.7|114448.7|114462.7|114437.7|36
1734637110000|2024-12-19 19:38:30|114468.3|114443.3|114465.4|114440.4|114469.4|114444.4|114465.1|114440.1|33
1734637120000|2024-12-19 19:38:40|114466.2|114441.2|114464.5|114439.5|114466.7|114441.7|114462.5|114437.5|28
1734637130000|2024-12-19 19:38:50|114464.9|114439.9|114464.9|114439.9|114467.4|114442.4|114464.3|114439.3|16
1734637140000|2024-12-19 19:39:00|114464.3|114439.3|114451.5|114426.5|114464.3|114439.3|114451.5|114426.5|18
1734637150000|2024-12-19 19:39:10|114449.6|114424.6|114453.6|114428.6|114453.7|114428.7|114449.6|114424.6|11
1734637160000|2024-12-19 19:39:20|114453.7|114428.7|114460.1|114435.1|114460.1|114435.1|114453.7|114428.7|17
1734637170000|2024-12-19 19:39:30|114460.2|114435.2|114458.3|114433.3|114461.6|114436.6|114457.3|114432.3|17
1734637180000|2024-12-19 19:39:40|114458.4|114433.4|114453.7|114428.7|114459.8|114434.8|114451.3|114426.3|14
1734637190000|2024-12-19 19:39:50|114453.9|114428.9|114454|114429|114454|114429|114452.1|114427.1|8
1734637200000|2024-12-19 19:40:00|114457|114432|114461.1|114436.1|114463.4|114438.4|114453.9|114428.9|22
1734637210000|2024-12-19 19:40:10|114460.4|114435.4|114456.4|114431.4|114462.2|114437.2|114456.4|114431.4|24
1734637220000|2024-12-19 19:40:20|114458.6|114433.6|114453.7|114428.7|114458.6|114433.6|114450.6|114425.6|18
1734637230000|2024-12-19 19:40:30|114452.9|114427.9|114453|114428|114460.5|114435.5|114452.7|114427.7|12
1734637240000|2024-12-19 19:40:40|114453.7|114428.7|114451.5|114426.5|114455.7|114430.7|114450.4|114425.4|27
1734637250000|2024-12-19 19:40:50|114450.8|114425.8|114449.7|114424.7|114451.3|114426.3|114449|114424|17
1734637260000|2024-12-19 19:41:00|114450.5|114425.5|114455.5|114430.5|114459.6|114434.6|114450.5|114425.5|14
1734637270000|2024-12-19 19:41:10|114454.3|114429.3|114454.6|114429.6|114456.7|114431.7|114450.2|114425.2|24
1734637280000|2024-12-19 19:41:20|114455.3|114430.3|114462.3|114437.3|114463.3|114438.3|114455.3|114430.3|36
1734637290000|2024-12-19 19:41:30|114462.2|114437.2|114453.9|114428.9|114462.2|114437.2|114446.5|114421.5|54
1734637300000|2024-12-19 19:41:40|114452.6|114427.6|114459.8|114434.8|114460|114435|114451.6|114426.6|54
1734637310000|2024-12-19 19:41:50|114460|114435|114459.8|114434.8|114462.9|114437.9|114456.4|114431.4|34
1734637320000|2024-12-19 19:42:00|114459|114434|114463.8|114438.8|114465.4|114440.4|114455.1|114430.1|30
1734637330000|2024-12-19 19:42:10|114464|114439|114462.9|114437.9|114466.3|114441.3|114462.6|114437.6|25
1734637340000|2024-12-19 19:42:20|114464.2|114439.2|114463.2|114438.2|114464.2|114439.2|114462.4|114437.4|10
1734637350000|2024-12-19 19:42:30|114463.1|114438.1|114462.2|114437.2|114463.3|114438.3|114461|114436|13
1734637360000|2024-12-19 19:42:40|114461.9|114436.9|114461.1|114436.1|114462.1|114437.1|114461.1|114436.1|5
1734637370000|2024-12-19 19:42:50|114461|114436|114461.7|114436.7|114469|114444|114460.8|114435.8|37
1734637380000|2024-12-19 19:43:00|114463.3|114438.3|114456.9|114431.9|114463.8|114438.8|114454.4|114429.4|40
1734637390000|2024-12-19 19:43:10|114455.8|114430.8|114455.6|114430.6|114459.9|114434.9|114455.6|114430.6|20
1734637400000|2024-12-19 19:43:20|114456.4|114431.4|114455.9|114430.9|114457.4|114432.4|114454|114429|13
1734637410000|2024-12-19 19:43:30|114456.1|114431.1|114452.2|114427.2|114459.1|114434.1|114449.5|114424.5|40
1734637420000|2024-12-19 19:43:40|114451.8|114426.8|114451.8|114426.8|114453.9|114428.9|114450.3|114425.3|20
1734637430000|2024-12-19 19:43:50|114452.8|114427.8|114455.4|114430.4|114457.2|114432.2|114452.5|114427.5|17
1734637440000|2024-12-19 19:44:00|114456.3|114431.3|114460.4|114435.4|114461.8|114436.8|114454.6|114429.6|27
1734637450000|2024-12-19 19:44:10|114461.5|114436.5|114462.8|114437.8|114466.3|114441.3|114459.9|114434.9|23
1734637460000|2024-12-19 19:44:20|114463.7|114438.7|114463.1|114438.1|114466.5|114441.5|114463.1|114438.1|25
1734637470000|2024-12-19 19:44:30|114463.9|114438.9|114466.5|114441.5|114467.5|114442.5|114462.3|114437.3|26
1734637480000|2024-12-19 19:44:40|114467.1|114442.1|114461.8|114436.8|114468.1|114443.1|114461.8|114436.8|34
1734637490000|2024-12-19 19:44:50|114463.6|114438.6|114463.9|114438.9|114464.5|114439.5|114460.2|114435.2|31
1734637500000|2024-12-19 19:45:00|114464.1|114439.1|114469.1|114444.1|114472.3|114447.3|114462.9|114437.9|48
1734637510000|2024-12-19 19:45:10|114469|114444|114471.3|114446.3|114477.2|114452.2|114463.3|114438.3|37
1734637520000|2024-12-19 19:45:20|114470.5|114445.5|114467.9|114442.9|114470.5|114445.5|114464.1|114439.1|22
1734637530000|2024-12-19 19:45:30|114468.1|114443.1|114466.9|114441.9|114468.6|114443.6|114464|114439|27
1734637540000|2024-12-19 19:45:40|114465.7|114440.7|114465.6|114440.6|114470.1|114445.1|114465.4|114440.4|32
1734637550000|2024-12-19 19:45:50|114466.8|114441.8|114467.8|114442.8|114469|114444|114464.8|114439.8|29
1734637560000|2024-12-19 19:46:00|114466.8|114441.8|114467.8|114442.8|114467.8|114442.8|114463.2|114438.2|26
1734637570000|2024-12-19 19:46:10|114467|114442|114469.9|114444.9|114472.2|114447.2|114466|114441|49
1734637580000|2024-12-19 19:46:20|114470.6|114445.6|114464|114439|114470.7|114445.7|114464|114439|27
1734637590000|2024-12-19 19:46:30|114463.9|114438.9|114468.4|114443.4|114473.1|114448.1|114463.9|114438.9|45
1734637600000|2024-12-19 19:46:40|114470.2|114445.2|114469.4|114444.4|114473|114448|114467.8|114442.8|41
1734637610000|2024-12-19 19:46:50|114467.9|114442.9|114467.8|114442.8|114467.9|114442.9|114465.3|114440.3|11
1734637620000|2024-12-19 19:47:00|114466.3|114441.3|114469.5|114444.5|114471.7|114446.7|114464.2|114439.2|30
1734637630000|2024-12-19 19:47:10|114470.3|114445.3|114467.5|114442.5|114471.9|114446.9|114466.7|114441.7|34
1734637640000|2024-12-19 19:47:20|114466.7|114441.7|114470.4|114445.4|114470.7|114445.7|114465|114440|15
1734637650000|2024-12-19 19:47:30|114468.6|114443.6|114467.3|114442.3|114469.6|114444.6|114466.2|114441.2|23
1734637660000|2024-12-19 19:47:40|114468.6|114443.6|114473.7|114448.7|114475.7|114450.7|114466.5|114441.5|42
1734637670000|2024-12-19 19:47:50|114472.9|114447.9|114467|114442|114473.7|114448.7|114466.7|114441.7|31
1734637680000|2024-12-19 19:48:00|114468.5|114443.5|114467.4|114442.4|114468.5|114443.5|114466.6|114441.6|8
1734637690000|2024-12-19 19:48:10|114466.7|114441.7|114475.1|114450.1|114476.2|114451.2|114466.7|114441.7|32
1734637700000|2024-12-19 19:48:20|114475.9|114450.9|114472|114447|114476.9|114451.9|114470.3|114445.3|49
1734637710000|2024-12-19 19:48:30|114471.9|114446.9|114474.4|114449.4|114476.1|114451.1|114469.3|114444.3|29
1734637720000|2024-12-19 19:48:40|114475.2|114450.2|114470.7|114445.7|114475.7|114450.7|114470.3|114445.3|14
1734637730000|2024-12-19 19:48:50|114470.8|114445.8|114464.9|114439.9|114470.8|114445.8|114461.4|114436.4|29
1734637740000|2024-12-19 19:49:00|114465.6|114440.6|114465.3|114440.3|114468.1|114443.1|114460.7|114435.7|27
1734637750000|2024-12-19 19:49:10|114463|114438|114462.2|114437.2|114464.4|114439.4|114457.5|114432.5|32
1734637760000|2024-12-19 19:49:20|114461.8|114436.8|114467.4|114442.4|114473.9|114448.9|114461.1|114436.1|27
1734637770000|2024-12-19 19:49:30|114468.5|114443.5|114466.1|114441.1|114469.7|114444.7|114463.2|114438.2|27
1734637780000|2024-12-19 19:49:40|114466.3|114441.3|114465.2|114440.2|114466.3|114441.3|114463.3|114438.3|15
1734637790000|2024-12-19 19:49:50|114465|114440|114471.1|114446.1|114471.8|114446.8|114464.8|114439.8|17
1734637800000|2024-12-19 19:50:00|114472.1|114447.1|114470.8|114445.8|114476|114451|114469.1|114444.1|21
1734637810000|2024-12-19 19:50:10|114470.7|114445.7|114474.4|114449.4|114479.6|114454.6|114467.3|114442.3|51
1734637820000|2024-12-19 19:50:20|114473.6|114448.6|114468.8|114443.8|114473.6|114448.6|114468.8|114443.8|20
1734637830000|2024-12-19 19:50:30|114469.8|114444.8|114459.5|114434.5|114470.4|114445.4|114459.5|114434.5|18
1734637840000|2024-12-19 19:50:40|114464.5|114439.5|114464.1|114439.1|114468.8|114443.8|114461.3|114436.3|26
1734637850000|2024-12-19 19:50:50|114462.7|114437.7|114459.5|114434.5|114464.1|114439.1|114457.9|114432.9|25
1734637860000|2024-12-19 19:51:00|114458.7|114433.7|114462.1|114437.1|114462.1|114437.1|114456.9|114431.9|26
1734637870000|2024-12-19 19:51:10|114461.2|114436.2|114462.6|114437.6|114465.3|114440.3|114460.3|114435.3|24
1734637880000|2024-12-19 19:51:20|114463.3|114438.3|114469.6|114444.6|114469.6|114444.6|114463.3|114438.3|14
1734637890000|2024-12-19 19:51:30|114472.7|114447.7|114470.3|114445.3|114475.1|114450.1|114469.5|114444.5|22
1734637900000|2024-12-19 19:51:40|114469.6|114444.6|114465.7|114440.7|114469.6|114444.6|114465.6|114440.6|22
1734637910000|2024-12-19 19:51:50|114466.2|114441.2|114470|114445|114472.6|114447.6|114464.2|114439.2|17
1734637920000|2024-12-19 19:52:00|114471.2|114446.2|114472.2|114447.2|114478.3|114453.3|114469.5|114444.5|41
1734637930000|2024-12-19 19:52:10|114468.4|114443.4|114468.9|114443.9|114475.9|114450.9|114464.9|114439.9|45
1734637940000|2024-12-19 19:52:20|114469.4|114444.4|114468.9|114443.9|114469.5|114444.5|114466.9|114441.9|33
1734637950000|2024-12-19 19:52:30|114467.7|114442.7|114469.5|114444.5|114470.5|114445.5|114467.7|114442.7|21
1734637960000|2024-12-19 19:52:40|114473.6|114448.6|114469.8|114444.8|114473.6|114448.6|114466.3|114441.3|43
1734637970000|2024-12-19 19:52:50|114470.9|114445.9|114469.6|114444.6|114474.2|114449.2|114466.5|114441.5|37
1734637980000|2024-12-19 19:53:00|114467.1|114442.1|114468.2|114443.2|114471.6|114446.6|114465.1|114440.1|28
1734637990000|2024-12-19 19:53:10|114468.7|114443.7|114466.5|114441.5|114469.7|114444.7|114465.6|114440.6|19
1734638000000|2024-12-19 19:53:20|114467.4|114442.4|114465.2|114440.2|114467.8|114442.8|114464.8|114439.8|31
1734638010000|2024-12-19 19:53:30|114466.4|114441.4|114469.8|114444.8|114471.1|114446.1|114465.1|114440.1|33
1734638020000|2024-12-19 19:53:40|114470.9|114445.9|114468.7|114443.7|114471.1|114446.1|114465.9|114440.9|27
1734638030000|2024-12-19 19:53:50|114468|114443|114464.6|114439.6|114468.5|114443.5|114464.6|114439.6|25
1734638040000|2024-12-19 19:54:00|114466.1|114441.1|114474.4|114449.4|114478.2|114453.2|114463.8|114438.8|54
1734638050000|2024-12-19 19:54:10|114476|114451|114467.5|114442.5|114478.2|114453.2|114467.5|114442.5|57
1734638060000|2024-12-19 19:54:20|114469|114444|114471.8|114446.8|114472|114447|114467.1|114442.1|25
1734638070000|2024-12-19 19:54:30|114470.9|114445.9|114469.7|114444.7|114471.3|114446.3|114468.8|114443.8|21
1734638080000|2024-12-19 19:54:40|114469.5|114444.5|114468.9|114443.9|114474.8|114449.8|114467.3|114442.3|37
1734638090000|2024-12-19 19:54:50|114468.2|114443.2|114468.7|114443.7|114471.7|114446.7|114468.2|114443.2|30
1734638100000|2024-12-19 19:55:00|114469.7|114444.7|114468.8|114443.8|114469.7|114444.7|114466.9|114441.9|31
1734638110000|2024-12-19 19:55:10|114467.9|114442.9|114465.5|114440.5|114469.5|114444.5|114464.8|114439.8|30
1734638120000|2024-12-19 19:55:20|114465.3|114440.3|114467.8|114442.8|114474|114449|114463|114438|17
1734638130000|2024-12-19 19:55:30|114468.4|114443.4|114468.5|114443.5|114473.1|114448.1|114467|114442|13
1734638140000|2024-12-19 19:55:40|114473.8|114448.8|114469.3|114444.3|114475.7|114450.7|114468.2|114443.2|44
1734638150000|2024-12-19 19:55:50|114468|114443|114469.9|114444.9|114472.3|114447.3|114468|114443|46
1734638160000|2024-12-19 19:56:00|114470.4|114445.4|114469|114444|114471.4|114446.4|114467.5|114442.5|39
1734638170000|2024-12-19 19:56:10|114469.6|114444.6|114469.1|114444.1|114475.3|114450.3|114465.8|114440.8|54
1734638180000|2024-12-19 19:56:20|114468.1|114443.1|114464.5|114439.5|114472.1|114447.1|114462.3|114437.3|27
1734638190000|2024-12-19 19:56:30|114466|114441|114468.2|114443.2|114471.3|114446.3|114465.3|114440.3|42
1734638200000|2024-12-19 19:56:40|114468.3|114443.3|114468.1|114443.1|114468.3|114443.3|114467.3|114442.3|15
1734638210000|2024-12-19 19:56:50|114467.3|114442.3|114466.4|114441.4|114467.3|114442.3|114466.2|114441.2|9
1734638220000|2024-12-19 19:57:00|114466.5|114441.5|114475.3|114450.3|114477.3|114452.3|114466.5|114441.5|43
1734638230000|2024-12-19 19:57:10|114476.6|114451.6|114487.3|114462.3|114492.8|114467.8|114473.9|114448.9|39
1734638240000|2024-12-19 19:57:20|114488|114463|114490.3|114465.3|114491.4|114466.4|114488|114463|45
1734638250000|2024-12-19 19:57:30|114495.5|114470.5|114499.6|114474.6|114509.1|114484.1|114493|114468|60
1734638260000|2024-12-19 19:57:40|114502.3|114477.3|114506.6|114481.6|114506.6|114481.6|114501.5|114476.5|19
1734638270000|2024-12-19 19:57:50|114504.6|114479.6|114503.4|114478.4|114509.1|114484.1|114503.4|114478.4|33
1734638280000|2024-12-19 19:58:00|114503.5|114478.5|114510.1|114485.1|114512.1|114487.1|114503.4|114478.4|25
1734638290000|2024-12-19 19:58:10|114510.3|114485.3|114511.7|114486.7|114513.6|114488.6|114508.7|114483.7|31
1734638300000|2024-12-19 19:58:20|114511.8|114486.8|114509.7|114484.7|114513.5|114488.5|114509.4|114484.4|40
1734638310000|2024-12-19 19:58:30|114511.3|114486.3|114505.4|114480.4|114511.4|114486.4|114502.5|114477.5|30
1734638320000|2024-12-19 19:58:40|114505.8|114480.8|114511.4|114486.4|114511.4|114486.4|114502.9|114477.9|20
1734638330000|2024-12-19 19:58:50|114510.4|114485.4|114509.8|114484.8|114513|114488|114507.1|114482.1|25
1734638340000|2024-12-19 19:59:00|114510.4|114485.4|114506.5|114481.5|114512|114487|114506.5|114481.5|28
1734638350000|2024-12-19 19:59:10|114507.6|114482.6|114508.7|114483.7|114513|114488|114506.7|114481.7|30
1734638360000|2024-12-19 19:59:20|114509.3|114484.3|114507.4|114482.4|114509.3|114484.3|114503.2|114478.2|25
1734638370000|2024-12-19 19:59:30|114506.3|114481.3|114511.1|114486.1|114513.6|114488.6|114506.3|114481.3|30
1734638380000|2024-12-19 19:59:40|114510.8|114485.8|114515.4|114490.4|114516.9|114491.9|114509.9|114484.9|23
1734638390000|2024-12-19 19:59:50|114515.2|114490.2|114523.5|114498.5|114524.2|114499.2|114509.5|114484.5|48
1734638400000|2024-12-19 20:00:00|114523.8|114498.8|114520.3|114495.3|114523.8|114498.8|114511.5|114486.5|48
1734638410000|2024-12-19 20:00:10|114520.2|114495.2|114517.4|114492.4|114525.8|114500.8|114514.4|114489.4|37
1734638420000|2024-12-19 20:00:20|114519.2|114494.2|114544.9|114519.9|114544.9|114519.9|114519.2|114494.2|48
1734638430000|2024-12-19 20:00:30|114547.1|114522.1|114554|114529|114555.7|114530.7|114546.6|114521.6|50
1734638440000|2024-12-19 20:00:40|114555.7|114530.7|114538|114513|114555.7|114530.7|114536.9|114511.9|54
1734638450000|2024-12-19 20:00:50|114537.7|114512.7|114549.6|114524.6|114554.9|114529.9|114537.6|114512.6|56
1734638460000|2024-12-19 20:01:00|114550.1|114525.1|114524.8|114499.8|114550.9|114525.9|114524.2|114499.2|60
1734638470000|2024-12-19 20:01:10|114525.8|114500.8|114526.4|114501.4|114528.3|114503.3|114524.2|114499.2|27
1734638480000|2024-12-19 20:01:20|114527.1|114502.1|114534.6|114509.6|114540.3|114515.3|114526.5|114501.5|68
1734638490000|2024-12-19 20:01:30|114536|114511|114534.6|114509.6|114539.2|114514.2|114533.7|114508.7|59
1734638500000|2024-12-19 20:01:40|114534.3|114509.3|114537.2|114512.2|114538.7|114513.7|114531.7|114506.7|34
1734638510000|2024-12-19 20:01:50|114536.6|114511.6|114529.1|114504.1|114541|114516|114528.1|114503.1|55
1734638520000|2024-12-19 20:02:00|114529.9|114504.9|114521.1|114496.1|114529.9|114504.9|114518.3|114493.3|46
1734638530000|2024-12-19 20:02:10|114521.2|114496.2|114521.6|114496.6|114522.4|114497.4|114518.6|114493.6|32
1734638540000|2024-12-19 20:02:20|114523.1|114498.1|114532.4|114507.4|114535.4|114510.4|114522|114497|50
1734638550000|2024-12-19 20:02:30|114531.6|114506.6|114533.4|114508.4|114533.4|114508.4|114521|114496|58
1734638560000|2024-12-19 20:02:40|114533.9|114508.9|114543|114518|114545.6|114520.6|114532.9|114507.9|31
1734638570000|2024-12-19 20:02:50|114543.1|114518.1|114542.8|114517.8|114548.1|114523.1|114539.4|114514.4|32
1734638580000|2024-12-19 20:03:00|114543.6|114518.6|114545|114520|114549.4|114524.4|114541.2|114516.2|18
1734638590000|2024-12-19 20:03:10|114545.9|114520.9|114540.2|114515.2|114546.2|114521.2|114538|114513|29
1734638600000|2024-12-19 20:03:20|114541.7|114516.7|114531.6|114506.6|114541.7|114516.7|114531.4|114506.4|31
1734638610000|2024-12-19 20:03:30|114532.5|114507.5|114531.1|114506.1|114534.4|114509.4|114527.4|114502.4|19
1734638620000|2024-12-19 20:03:40|114530.6|114505.6|114529.2|114504.2|114532.7|114507.7|114527.5|114502.5|23
1734638630000|2024-12-19 20:03:50|114529.4|114504.4|114525.7|114500.7|114529.7|114504.7|114521.6|114496.6|18
1734638640000|2024-12-19 20:04:00|114526.5|114501.5|114533.1|114508.1|114541.7|114516.7|114526.5|114501.5|35
1734638650000|2024-12-19 20:04:10|114530.9|114505.9|114538.7|114513.7|114539.6|114514.6|114524.7|114499.7|38
1734638660000|2024-12-19 20:04:20|114537.6|114512.6|114526.5|114501.5|114538.7|114513.7|114526.5|114501.5|21
1734638670000|2024-12-19 20:04:30|114524.9|114499.9|114528.8|114503.8|114530.4|114505.4|114524.9|114499.9|16
1734638680000|2024-12-19 20:04:40|114529|114504|114532.3|114507.3|114533.3|114508.3|114529|114504|18
1734638690000|2024-12-19 20:04:50|114531.2|114506.2|114535|114510|114536|114511|114530.3|114505.3|28
1734638700000|2024-12-19 20:05:00|114536|114511|114547.1|114522.1|114547.4|114522.4|114535.3|114510.3|26
1734638710000|2024-12-19 20:05:10|114548|114523|114547.9|114522.9|114549.6|114524.6|114546.6|114521.6|11
1734638720000|2024-12-19 20:05:20|114547.5|114522.5|114540.9|114515.9|114548.3|114523.3|114540.2|114515.2|23
1734638730000|2024-12-19 20:05:30|114540.4|114515.4|114539.4|114514.4|114540.4|114515.4|114531.6|114506.6|35
1734638740000|2024-12-19 20:05:40|114540.3|114515.3|114538.6|114513.6|114540.3|114515.3|114537.9|114512.9|12
1734638750000|2024-12-19 20:05:50|114537.4|114512.4|114534.7|114509.7|114537.4|114512.4|114534.7|114509.7|27
1734638760000|2024-12-19 20:06:00|114534.1|114509.1|114533.7|114508.7|114535.3|114510.3|114533.7|114508.7|16
1734638770000|2024-12-19 20:06:10|114533.4|114508.4|114547.4|114522.4|114548.3|114523.3|114533.4|114508.4|17
1734638780000|2024-12-19 20:06:20|114546.1|114521.1|114545.4|114520.4|114551.5|114526.5|114542.1|114517.1|15
1734638790000|2024-12-19 20:06:30|114544.4|114519.4|114542.3|114517.3|114544.7|114519.7|114541.6|114516.6|12
1734638800000|2024-12-19 20:06:40|114542.7|114517.7|114548.8|114523.8|114549.3|114524.3|114542.1|114517.1|29
1734638810000|2024-12-19 20:06:50|114549.3|114524.3|114547.4|114522.4|114550.1|114525.1|114547.4|114522.4|11
1734638820000|2024-12-19 20:07:00|114548.8|114523.8|114549.4|114524.4|114551.4|114526.4|114547.6|114522.6|29
1734638830000|2024-12-19 20:07:10|114548.7|114523.7|114556.6|114531.6|114557.5|114532.5|114547.5|114522.5|22
1734638840000|2024-12-19 20:07:20|114557.1|114532.1|114561.3|114536.3|114563|114538|114555.9|114530.9|31
1734638850000|2024-12-19 20:07:30|114558.7|114533.7|114559.7|114534.7|114560.8|114535.8|114556.7|114531.7|25
1734638860000|2024-12-19 20:07:40|114561.1|114536.1|114561|114536|114564|114539|114560.8|114535.8|25
1734638870000|2024-12-19 20:07:50|114561.3|114536.3|114563.8|114538.8|114564.5|114539.5|114560.1|114535.1|21
1734638880000|2024-12-19 20:08:00|114562.8|114537.8|114572.1|114547.1|114573.5|114548.5|114562.8|114537.8|27
1734638890000|2024-12-19 20:08:10|114571.1|114546.1|114577|114552|114580.2|114555.2|114566.8|114541.8|27
1734638900000|2024-12-19 20:08:20|114577.6|114552.6|114572.8|114547.8|114577.6|114552.6|114566.1|114541.1|19
1734638910000|2024-12-19 20:08:30|114572.4|114547.4|114573.9|114548.9|114574.2|114549.2|114572.2|114547.2|20
1734638920000|2024-12-19 20:08:40|114573.1|114548.1|114570.4|114545.4|114574.6|114549.6|114570|114545|15
1734638930000|2024-12-19 20:08:50|114570.3|114545.3|114565.4|114540.4|114570.3|114545.3|114564.4|114539.4|11
1734638940000|2024-12-19 20:09:00|114565.5|114540.5|114550|114525|114565.6|114540.6|114549.5|114524.5|27
1734638950000|2024-12-19 20:09:10|114551|114526|114562.2|114537.2|114562.2|114537.2|114551|114526|29
1734638960000|2024-12-19 20:09:20|114562.1|114537.1|114543.5|114518.5|114562.6|114537.6|114540.8|114515.8|24
1734638970000|2024-12-19 20:09:30|114543.1|114518.1|114536.1|114511.1|114547|114522|114527.2|114502.2|31
1734638980000|2024-12-19 20:09:40|114535.1|114510.1|114522.7|114497.7|114535.1|114510.1|114520.8|114495.8|25
1734638990000|2024-12-19 20:09:50|114523.7|114498.7|114524.9|114499.9|114525.4|114500.4|114523.7|114498.7|19
1734639000000|2024-12-19 20:10:00|114523.1|114498.1|114529.5|114504.5|114532|114507|114518.3|114493.3|17
1734639010000|2024-12-19 20:10:10|114529.4|114504.4|114520.5|114495.5|114529.4|114504.4|114519.3|114494.3|14
1734639020000|2024-12-19 20:10:20|114519.2|114494.2|114526|114501|114526|114501|114515.5|114490.5|30
1734639030000|2024-12-19 20:10:30|114525|114500|114524.6|114499.6|114528|114503|114524.5|114499.5|19
1734639040000|2024-12-19 20:10:40|114525|114500|114525.2|114500.2|114525.2|114500.2|114518.5|114493.5|16
1734639050000|2024-12-19 20:10:50|114525.4|114500.4|114525.1|114500.1|114526.4|114501.4|114525|114500|16
1734639060000|2024-12-19 20:11:00|114525.7|114500.7|114530.5|114505.5|114530.5|114505.5|114525.3|114500.3|21
1734639070000|2024-12-19 20:11:10|114530.7|114505.7|114537.4|114512.4|114537.4|114512.4|114530|114505|31
1734639080000|2024-12-19 20:11:20|114536.6|114511.6|114526.8|114501.8|114537.4|114512.4|114526.8|114501.8|16
1734639090000|2024-12-19 20:11:30|114526.4|114501.4|114530.5|114505.5|114531.5|114506.5|114525.2|114500.2|7
1734639100000|2024-12-19 20:11:40|114530.6|114505.6|114530.5|114505.5|114530.6|114505.6|114530.5|114505.5|2
1734639110000|2024-12-19 20:11:50|114530.6|114505.6|114526.5|114501.5|114530.6|114505.6|114526.5|114501.5|6
1734639120000|2024-12-19 20:12:00|114525.6|114500.6|114530.2|114505.2|114530.2|114505.2|114525.6|114500.6|7
1734639130000|2024-12-19 20:12:10|114529|114504|114529.6|114504.6|114534.2|114509.2|114525.5|114500.5|16
1734639140000|2024-12-19 20:12:20|114528.8|114503.8|114517|114492|114528.8|114503.8|114516|114491|20
1734639150000|2024-12-19 20:12:30|114516.1|114491.1|114516.2|114491.2|114516.2|114491.2|114515.4|114490.4|4
1734639160000|2024-12-19 20:12:40|114516|114491|114510.6|114485.6|114516.9|114491.9|114510.6|114485.6|9
1734639170000|2024-12-19 20:12:50|114510.7|114485.7|114512.5|114487.5|114514.9|114489.9|114510|114485|11
1734639180000|2024-12-19 20:13:00|114511.2|114486.2|114504.8|114479.8|114511.2|114486.2|114503.9|114478.9|13
1734639190000|2024-12-19 20:13:10|114504.4|114479.4|114504.9|114479.9|114505.8|114480.8|114503.6|114478.6|15
1734639200000|2024-12-19 20:13:20|114505.4|114480.4|114499.7|114474.7|114506.2|114481.2|114499.7|114474.7|10
1734639210000|2024-12-19 20:13:30|114500.5|114475.5|114494.4|114469.4|114500.6|114475.6|114494.2|114469.2|12
1734639220000|2024-12-19 20:13:40|114493.6|114468.6|114493.1|114468.1|114496.1|114471.1|114491.4|114466.4|17
1734639230000|2024-12-19 20:13:50|114493.9|114468.9|114493.3|114468.3|114495|114470|114491.8|114466.8|17
1734639240000|2024-12-19 20:14:00|114494.2|114469.2|114493.7|114468.7|114495.3|114470.3|114492.7|114467.7|10
1734639250000|2024-12-19 20:14:10|114493.4|114468.4|114491.8|114466.8|114494.2|114469.2|114489.2|114464.2|14
1734639260000|2024-12-19 20:14:20|114491.3|114466.3|114487.6|114462.6|114491.3|114466.3|114486.8|114461.8|15
1734639270000|2024-12-19 20:14:30|114487.7|114462.7|114487.5|114462.5|114487.9|114462.9|114486.8|114461.8|15
1734639280000|2024-12-19 20:14:40|114487.7|114462.7|114486.8|114461.8|114487.9|114462.9|114486.8|114461.8|12
1734639290000|2024-12-19 20:14:50|114486.6|114461.6|114490.4|114465.4|114491.2|114466.2|114486.6|114461.6|13
1734639300000|2024-12-19 20:15:00|114491|114466|114486.8|114461.8|114492.2|114467.2|114486.1|114461.1|13
1734639310000|2024-12-19 20:15:10|114486.1|114461.1|114486.8|114461.8|114486.8|114461.8|114485.8|114460.8|5
1734639320000|2024-12-19 20:15:20|114485.6|114460.6|114475.8|114450.8|114485.6|114460.6|114474.7|114449.7|12
1734639330000|2024-12-19 20:15:30|114476.1|114451.1|114487.3|114462.3|114487.3|114462.3|114476|114451|9
1734639340000|2024-12-19 20:15:40|114485.7|114460.7|114469.1|114444.1|114485.7|114460.7|114467.3|114442.3|26
1734639350000|2024-12-19 20:15:50|114471.6|114446.6|114473.6|114448.6|114479.5|114454.5|114466.4|114441.4|23
1734639360000|2024-12-19 20:16:00|114472.6|114447.6|114464.8|114439.8|114475.2|114450.2|114462.8|114437.8|31
1734639370000|2024-12-19 20:16:10|114466.6|114441.6|114478|114428|114478.9|114449.3|114463.6|114427.9|57
1734639380000|2024-12-19 20:16:20|114471.5|114446.5|114473.5|114448.5|114474|114449|114464.6|114439.6|70
1734639390000|2024-12-19 20:16:30|114469.2|114444.2|114474.1|114449.1|114478.5|114450.6|114464.8|114425.8|58
1734639400000|2024-12-19 20:16:40|114476.9|114451.9|114481.4|114456.4|114486.5|114461.5|114475.8|114450.8|71
1734639410000|2024-12-19 20:16:50|114479.6|114454.6|114472.3|114447.3|114481.5|114456.5|114466.6|114441.6|64
1734639420000|2024-12-19 20:17:00|114470.3|114445.3|114479.1|114429.1|114479.1|114445.5|114463.3|114429.1|66
1734639430000|2024-12-19 20:17:10|114478.7|114428.7|114468.9|114443.9|114479|114446.7|114467.3|114427.9|21
1734639440000|2024-12-19 20:17:20|114472.2|114447.2|114476.5|114451.5|114479.5|114454.5|114470.9|114445.9|54
1734639450000|2024-12-19 20:17:30|114476.9|114451.9|114479.4|114454.4|114491|114456.6|114475.5|114439.2|44
1734639460000|2024-12-19 20:17:40|114481.4|114456.4|114476.9|114451.9|114481.6|114456.6|114468|114443|58
1734639470000|2024-12-19 20:17:50|114476.2|114451.2|114478.2|114453.2|114479.8|114454.8|114476.2|114451.2|17
1734639480000|2024-12-19 20:18:00|114477.8|114452.8|114479.3|114454.3|114481.3|114456.3|114477.7|114452.7|18
1734639490000|2024-12-19 20:18:10|114478.8|114453.8|114477.8|114452.8|114483.5|114458.5|114476.8|114451.8|35
1734639500000|2024-12-19 20:18:20|114479.4|114454.4|114474.5|114449.5|114488.4|114454.8|114472.1|114436.5|28
1734639510000|2024-12-19 20:18:30|114472.7|114447.7|114471.8|114446.8|114477.2|114452.2|114470.7|114445.7|24
1734639520000|2024-12-19 20:18:40|114471.5|114446.5|114474.9|114449.9|114483.8|114452|114469.5|114432.4|28
1734639530000|2024-12-19 20:18:50|114475.6|114450.6|114474.2|114449.2|114486.4|114451.8|114472.3|114435.7|32
1734639540000|2024-12-19 20:19:00|114475.4|114450.4|114481.8|114456.8|114485.3|114460.3|114472.4|114447.4|54
1734639550000|2024-12-19 20:19:10|114483.3|114458.3|114475.9|114450.9|114486.5|114461.5|114475.9|114450.9|40
1734639560000|2024-12-19 20:19:20|114477.2|114452.2|114473.3|114448.3|114477.9|114452.9|114473.3|114448.3|9
1734639570000|2024-12-19 20:19:30|114471.2|114446.2|114467|114442|114474.9|114449.9|114466|114441|19
1734639580000|2024-12-19 20:19:40|114466|114441|114468.5|114443.5|114471.5|114446.5|114465.1|114440.1|18
1734639590000|2024-12-19 20:19:50|114466.5|114441.5|114468.6|114443.6|114472.8|114447.8|114466.5|114441.5|25
1734639600000|2024-12-19 20:20:00|114471.1|114446.1|114478.1|114453.1|114481.2|114456.2|114471.1|114446.1|20
1734639610000|2024-12-19 20:20:10|114477|114452|114476.8|114451.8|114477.6|114452.6|114473.8|114448.8|16
1734639630000|2024-12-19 20:20:30|114476.9|114451.9|114483.9|114458.9|114483.9|114458.9|114476.9|114451.9|13
1734639640000|2024-12-19 20:20:40|114484.1|114459.1|114484.9|114459.9|114484.9|114459.9|114483.6|114458.6|5
1734639650000|2024-12-19 20:20:50|114484.6|114459.6|114470.4|114445.4|114484.6|114459.6|114470.4|114445.4|34
1734639660000|2024-12-19 20:21:00|114472.2|114447.2|114473.8|114448.8|114476.6|114451.6|114471.2|114446.2|35
1734639670000|2024-12-19 20:21:10|114474|114449|114478.7|114453.7|114482.9|114457.9|114474|114449|33
1734639680000|2024-12-19 20:21:20|114478.6|114453.6|114486|114461|114486|114461|114477.9|114452.9|36
1734639690000|2024-12-19 20:21:30|114483.8|114458.8|114485.5|114460.5|114488.5|114463.5|114483.7|114458.7|28
1734639700000|2024-12-19 20:21:40|114487.1|114462.1|114478.9|114453.9|114490.2|114465.2|114477.6|114452.6|28
1734639710000|2024-12-19 20:21:50|114478.6|114453.6|114475.9|114450.9|114478.6|114453.6|114472.9|114447.9|38
1734639720000|2024-12-19 20:22:00|114476|114451|114480.6|114455.6|114483|114458|114476|114451|16
1734639730000|2024-12-19 20:22:10|114480.8|114455.8|114479.2|114454.2|114481.6|114456.6|114476.9|114451.9|18
1734639740000|2024-12-19 20:22:20|114478.2|114453.2|114481.2|114456.2|114484.2|114459.2|114478.2|114453.2|37
1734639750000|2024-12-19 20:22:30|114480.8|114455.8|114480.4|114455.4|114482.2|114457.2|114479|114454|28
1734639760000|2024-12-19 20:22:40|114480.9|114455.9|114471.5|114446.5|114481.6|114456.6|114470.7|114445.7|21
1734639770000|2024-12-19 20:22:50|114470.9|114445.9|114458.9|114433.9|114471.7|114446.7|114457.9|114432.9|29
1734639780000|2024-12-19 20:23:00|114459.5|114434.5|114461.7|114436.7|114464.7|114439.7|114459|114434|30
1734639790000|2024-12-19 20:23:10|114461.2|114436.2|114466|114441|114466.6|114441.6|114458.9|114433.9|29
1734639800000|2024-12-19 20:23:20|114464.9|114439.9|114458.4|114433.4|114466.7|114441.7|114457.4|114432.4|20
1734639810000|2024-12-19 20:23:30|114458.1|114433.1|114461.3|114436.3|114463.2|114438.2|114458.1|114433.1|24
1734639820000|2024-12-19 20:23:40|114461.5|114436.5|114463.6|114438.6|114465.6|114440.6|114460.2|114435.2|18
1734639830000|2024-12-19 20:23:50|114464.4|114439.4|114460.1|114435.1|114464.7|114439.7|114459.4|114434.4|20
1734639840000|2024-12-19 20:24:00|114459.2|114434.2|114464.1|114439.1|114464.1|114439.1|114459.2|114434.2|13
1734639850000|2024-12-19 20:24:10|114463|114438|114459.7|114434.7|114463|114438|114458.5|114433.5|26
1734639860000|2024-12-19 20:24:20|114458.9|114433.9|114459.6|114434.6|114459.9|114434.9|114455.5|114430.5|16
1734639870000|2024-12-19 20:24:30|114459.9|114434.9|114460.4|114435.4|114460.5|114435.5|114459.7|114434.7|6
1734639880000|2024-12-19 20:24:40|114462.6|114437.6|114462.1|114437.1|114465.3|114440.3|114461.1|114436.1|20
1734639890000|2024-12-19 20:24:50|114462.3|114437.3|114462.8|114437.8|114463.7|114438.7|114462|114437|11
1734639900000|2024-12-19 20:25:00|114465.8|114440.8|114480.2|114455.2|114481.1|114456.1|114465.8|114440.8|21
1734639910000|2024-12-19 20:25:10|114480.5|114455.5|114480.7|114455.7|114481.7|114456.7|114479.4|114454.4|24
1734639920000|2024-12-19 20:25:20|114480.6|114455.6|114479.1|114454.1|114481.8|114456.8|114479.1|114454.1|10
1734639930000|2024-12-19 20:25:30|114480.7|114455.7|114500.9|114475.9|114504.9|114479.9|114479.4|114454.4|49
1734639940000|2024-12-19 20:25:40|114500.4|114475.4|114502.9|114477.9|114505.7|114480.7|114500.4|114475.4|43
1734639950000|2024-12-19 20:25:50|114503|114478|114502.4|114477.4|114506.8|114481.8|114502|114477|62
1734639960000|2024-12-19 20:26:00|114502.6|114477.6|114501.4|114476.4|114505.1|114480.1|114498.8|114473.8|46
1734639970000|2024-12-19 20:26:10|114501.5|114476.5|114488.1|114463.1|114504.4|114479.4|114487.3|114462.3|60
1734639980000|2024-12-19 20:26:20|114488|114463|114474.4|114449.4|114488|114463|114474.4|114449.4|24
1734639990000|2024-12-19 20:26:30|114474.5|114449.5|114475.6|114450.6|114478|114453|114474.5|114449.5|12
1734640000000|2024-12-19 20:26:40|114475.5|114450.5|114470|114445|114475.9|114450.9|114470|114445|38
1734640010000|2024-12-19 20:26:50|114470.6|114445.6|114476.9|114451.9|114478|114453|114470.4|114445.4|34
1734640020000|2024-12-19 20:27:00|114476.1|114451.1|114479.9|114454.9|114481.5|114456.5|114476.1|114451.1|24
1734640030000|2024-12-19 20:27:10|114478.4|114453.4|114481.9|114456.9|114482.1|114457.1|114478.4|114453.4|22
1734640040000|2024-12-19 20:27:20|114483.4|114458.4|114480.1|114455.1|114483.4|114458.4|114479.1|114454.1|18
1734640050000|2024-12-19 20:27:30|114481.1|114456.1|114480|114455|114482.9|114457.9|114478.5|114453.5|27
1734640060000|2024-12-19 20:27:40|114481.1|114456.1|114504|114479|114506.8|114481.8|114480.4|114455.4|36
1734640070000|2024-12-19 20:27:50|114504.5|114479.5|114506.1|114481.1|114508.9|114483.9|114503.1|114478.1|18
1734640080000|2024-12-19 20:28:00|114504.9|114479.9|114509.3|114484.3|114514.1|114489.1|114504.9|114479.9|39
1734640090000|2024-12-19 20:28:10|114509|114484|114508.9|114483.9|114511.5|114486.5|114508|114483|31
1734640100000|2024-12-19 20:28:20|114510.9|114485.9|114507.2|114482.2|114520.7|114486.8|114504.4|114466|47
1734640110000|2024-12-19 20:28:30|114508.1|114483.1|114505|114480|114511.2|114486.2|114505|114480|37
1734640120000|2024-12-19 20:28:40|114504.5|114479.5|114502.3|114477.3|114507.8|114482.8|114500.3|114475.3|21
1734640130000|2024-12-19 20:28:50|114501.1|114476.1|114505.3|114480.3|114505.7|114480.7|114500.9|114475.9|41
1734640140000|2024-12-19 20:29:00|114504|114479|114502|114477|114505.6|114480.6|114499.6|114474.6|41
1734640150000|2024-12-19 20:29:10|114502.5|114477.5|114484.3|114459.3|114509.2|114484.2|114484.3|114459.3|32
1734640160000|2024-12-19 20:29:20|114483.2|114458.2|114482.7|114457.7|114485.4|114460.4|114481.6|114456.6|18
1734640170000|2024-12-19 20:29:30|114482.3|114457.3|114484|114459|114486.1|114461.1|114482.3|114457.3|13
1734640180000|2024-12-19 20:29:40|114483.5|114458.5|114483.9|114458.9|114484.6|114459.6|114482.2|114457.2|9
1734640190000|2024-12-19 20:29:50|114482.8|114457.8|114482.7|114457.7|114485|114460|114481.2|114456.2|22
1734640200000|2024-12-19 20:30:00|114483.7|114458.7|114484.1|114459.1|114494.2|114469.2|114483.1|114458.1|41
1734640210000|2024-12-19 20:30:10|114483.3|114458.3|114482.2|114457.2|114484.1|114459.1|114479.2|114454.2|21
1734640220000|2024-12-19 20:30:20|114481.5|114456.5|114494.9|114469.9|114494.9|114469.9|114480.1|114455.1|22
1734640230000|2024-12-19 20:30:30|114495|114470|114495.6|114470.6|114497.4|114472.4|114493.7|114468.7|9
1734640240000|2024-12-19 20:30:40|114496.4|114471.4|114487.5|114462.5|114496.8|114471.8|114487|114462|23
1734640250000|2024-12-19 20:30:50|114488.2|114463.2|114488.2|114463.2|114495.1|114470.1|114488.2|114463.2|20
1734640260000|2024-12-19 20:31:00|114487.7|114462.7|114492.2|114467.2|114494.8|114469.8|114487.7|114462.7|18
1734640270000|2024-12-19 20:31:10|114493.1|114468.1|114491.8|114466.8|114494.8|114469.8|114490.8|114465.8|8
1734640280000|2024-12-19 20:31:20|114493.1|114468.1|114501.7|114476.7|114503.6|114478.6|114493.1|114468.1|9
1734640290000|2024-12-19 20:31:30|114503.5|114478.5|114502|114477|114504.1|114479.1|114499.5|114474.5|25
1734640300000|2024-12-19 20:31:40|114502.8|114477.8|114502.2|114477.2|114504.4|114479.4|114500.8|114475.8|21
1734640310000|2024-12-19 20:31:50|114501.8|114476.8|114495.8|114470.8|114503.5|114478.5|114494.3|114469.3|30
1734640320000|2024-12-19 20:32:00|114495.9|114470.9|114503.5|114478.5|114504.7|114479.7|114495.9|114470.9|32
1734640330000|2024-12-19 20:32:10|114504.5|114479.5|114502|114477|114504.7|114479.7|114499.7|114474.7|35
1734640340000|2024-12-19 20:32:20|114502.1|114477.1|114500.4|114475.4|114502.1|114477.1|114498.8|114473.8|12
1734640350000|2024-12-19 20:32:30|114500.2|114475.2|114499.8|114474.8|114501.4|114476.4|114499.7|114474.7|10
1734640360000|2024-12-19 20:32:40|114498.2|114473.2|114496.9|114471.9|114500.7|114475.7|114492.4|114467.4|14
1734640370000|2024-12-19 20:32:50|114497.7|114472.7|114499.5|114474.5|114499.7|114474.7|114497.7|114472.7|5
1734640380000|2024-12-19 20:33:00|114498.5|114473.5|114492.4|114467.4|114498.5|114473.5|114490.2|114465.2|15
1734640390000|2024-12-19 20:33:10|114493.2|114468.2|114498.3|114473.3|114499.9|114474.9|114493.2|114468.2|12
1734640400000|2024-12-19 20:33:20|114497.5|114472.5|114499.9|114474.9|114502.3|114477.3|114495|114470|19
1734640410000|2024-12-19 20:33:30|114500.9|114475.9|114499.2|114474.2|114501.6|114476.6|114495.4|114470.4|23
1734640420000|2024-12-19 20:33:40|114500.1|114475.1|114496.6|114471.6|114500.1|114475.1|114494.4|114469.4|19
1734640430000|2024-12-19 20:33:50|114496.8|114471.8|114499.7|114474.7|114502.3|114477.3|114495.2|114470.2|44
1734640440000|2024-12-19 20:34:00|114500.7|114475.7|114497.6|114472.6|114500.7|114475.7|114493.5|114468.5|17
1734640450000|2024-12-19 20:34:10|114498.4|114473.4|114501.3|114476.3|114502.7|114477.7|114498.4|114473.4|22
1734640460000|2024-12-19 20:34:20|114500.4|114475.4|114504.6|114479.6|114505.8|114480.8|114499.1|114474.1|24
1734640470000|2024-12-19 20:34:30|114504.3|114479.3|114503.1|114478.1|114505.9|114480.9|114502.5|114477.5|23
1734640480000|2024-12-19 20:34:40|114503.9|114478.9|114500.6|114475.6|114503.9|114478.9|114498.9|114473.9|8
1734640490000|2024-12-19 20:34:50|114500.8|114475.8|114499.4|114474.4|114500.8|114475.8|114499.4|114474.4|8
1734640500000|2024-12-19 20:35:00|114500.2|114475.2|114500|114475|114502.1|114477.1|114498.6|114473.6|34
1734640510000|2024-12-19 20:35:10|114500.5|114475.5|114501|114476|114508.9|114483.9|114500.4|114475.4|29
1734640520000|2024-12-19 20:35:20|114502.1|114477.1|114501.6|114476.6|114506.5|114481.5|114500.8|114475.8|40
1734640530000|2024-12-19 20:35:30|114500.8|114475.8|114502|114477|114507.7|114482.7|114500.1|114475.1|36
1734640540000|2024-12-19 20:35:40|114501.1|114476.1|114504.7|114479.7|114504.7|114479.7|114500.1|114475.1|24
1734640550000|2024-12-19 20:35:50|114504.9|114479.9|114504.6|114479.6|114507.6|114482.6|114502.4|114477.4|39
1734640560000|2024-12-19 20:36:00|114504.3|114479.3|114506.5|114481.5|114506.6|114481.6|114503.3|114478.3|21
1734640570000|2024-12-19 20:36:10|114503.3|114478.3|114501.3|114476.3|114506.8|114481.8|114500.6|114475.6|33
1734640580000|2024-12-19 20:36:20|114502.3|114477.3|114505.6|114480.6|114505.9|114480.9|114501.3|114476.3|44
1734640590000|2024-12-19 20:36:30|114503.9|114478.9|114506.2|114481.2|114507.9|114482.9|114503.4|114478.4|34
1734640600000|2024-12-19 20:36:40|114505.3|114480.3|114541.1|114491.1|114543.2|114506.1|114505.3|114480.3|41
1734640610000|2024-12-19 20:36:50|114541.5|114491.5|114542.2|114492.2|114549.4|114499.4|114536.3|114486.3|31
1734640620000|2024-12-19 20:37:00|114544.9|114494.9|114539.8|114489.8|114545.6|114495.6|114537.8|114487.8|16
1734640630000|2024-12-19 20:37:10|114539.7|114489.7|114542.6|114492.6|114542.6|114492.6|114536.9|114486.9|11
1734640640000|2024-12-19 20:37:20|114538.3|114488.3|114525.2|114500.2|114544.2|114500.5|114523.7|114487|17
1734640650000|2024-12-19 20:37:30|114525.3|114500.3|114520.5|114495.5|114535.5|114510.5|114520.5|114495.5|22
1734640660000|2024-12-19 20:37:40|114523.6|114498.6|114526.6|114501.6|114527.7|114502.7|114514.8|114489.8|28
1734640670000|2024-12-19 20:37:50|114525.4|114500.4|114522.8|114497.8|114525.8|114500.8|114522.8|114497.8|22
1734640680000|2024-12-19 20:38:00|114524.4|114499.4|114523|114498|114525.4|114500.4|114520.5|114495.5|19
1734640690000|2024-12-19 20:38:10|114523.2|114498.2|114523|114498|114527.8|114502.8|114516.7|114491.7|30
1734640700000|2024-12-19 20:38:20|114520.7|114495.7|114513|114488|114522.2|114497.2|114512.1|114487.1|18
1734640710000|2024-12-19 20:38:30|114515.5|114490.5|114511.8|114486.8|114515.5|114490.5|114511|114486|10
1734640720000|2024-12-19 20:38:40|114511.1|114486.1|114508|114483|114511.8|114486.8|114508|114483|18
1734640730000|2024-12-19 20:38:50|114507.7|114482.7|114511.5|114486.5|114511.5|114486.5|114506.5|114481.5|9
1734640740000|2024-12-19 20:39:00|114510.7|114485.7|114502.5|114477.5|114510.7|114485.7|114502.5|114477.5|15
1734640750000|2024-12-19 20:39:10|114502|114477|114499.8|114474.8|114502.2|114477.2|114499.5|114474.5|10
1734640760000|2024-12-19 20:39:20|114500.1|114475.1|114502.4|114477.4|114503.9|114478.9|114500.1|114475.1|10
1734640770000|2024-12-19 20:39:30|114502.5|114477.5|114499.8|114474.8|114503.4|114478.4|114499.4|114474.4|10
1734640780000|2024-12-19 20:39:40|114499.1|114474.1|114489.1|114464.1|114499.1|114474.1|114489.1|114464.1|14
1734640790000|2024-12-19 20:39:50|114488.6|114463.6|114487.7|114462.7|114489.8|114464.8|114486.7|114461.7|14
1734640800000|2024-12-19 20:40:00|114488|114463|114486.6|114461.6|114488|114463|114486.2|114461.2|7
1734640810000|2024-12-19 20:40:10|114486.2|114461.2|114483.1|114458.1|114486.2|114461.2|114479.2|114454.2|26
1734640820000|2024-12-19 20:40:20|114482.3|114457.3|114485.4|114460.4|114487.4|114462.4|114481.4|114456.4|30
1734640830000|2024-12-19 20:40:30|114485.2|114460.2|114484.8|114459.8|114486.6|114461.6|114483.5|114458.5|20
1734640840000|2024-12-19 20:40:40|114484.7|114459.7|114479.6|114454.6|114484.7|114459.7|114479.6|114454.6|25
1734640850000|2024-12-19 20:40:50|114479.8|114454.8|114481.6|114456.6|114482.2|114457.2|114479.8|114454.8|20
1734640860000|2024-12-19 20:41:00|114481|114456|114467.5|114442.5|114481.6|114456.6|114466.4|114441.4|36
1734640870000|2024-12-19 20:41:10|114470.6|114445.6|114451.4|114426.4|114471|114446|114451.4|114426.4|46
1734640880000|2024-12-19 20:41:20|114450.5|114425.5|114454.9|114429.9|114454.9|114429.9|114445.9|114420.9|39
1734640890000|2024-12-19 20:41:30|114453|114428|114447.6|114422.6|114453|114428|114447.1|114422.1|22
1734640900000|2024-12-19 20:41:40|114448.3|114423.3|114443.7|114418.7|114448.3|114423.3|114443.7|114418.7|17
1734640910000|2024-12-19 20:41:50|114445.3|114420.3|114446.3|114421.3|114447.4|114422.4|114443|114418|13
1734640920000|2024-12-19 20:42:00|114447.4|114422.4|114453.5|114428.5|114453.5|114428.5|114446.5|114421.5|26
1734640930000|2024-12-19 20:42:10|114454|114429|114457.6|114432.6|114461.6|114436.6|114454|114429|30
1734640940000|2024-12-19 20:42:20|114457.9|114432.9|114460.8|114435.8|114461|114436|114456.3|114431.3|39
1734640950000|2024-12-19 20:42:30|114461.6|114436.6|114461|114436|114461.6|114436.6|114460|114435|19
1734640960000|2024-12-19 20:42:40|114460.2|114435.2|114461.3|114436.3|114465.8|114440.8|114459.8|114434.8|22
1734640970000|2024-12-19 20:42:50|114460.7|114435.7|114461.5|114436.5|114461.9|114436.9|114460.2|114435.2|29
1734640980000|2024-12-19 20:43:00|114461.4|114436.4|114454.6|114429.6|114461.5|114436.5|114453.6|114428.6|36
1734640990000|2024-12-19 20:43:10|114454|114429|114464.4|114439.4|114467|114442|114452.4|114427.4|30
1734641000000|2024-12-19 20:43:20|114463.6|114438.6|114468.7|114443.7|114469.7|114444.7|114463.6|114438.6|14
1734641010000|2024-12-19 20:43:30|114468.8|114443.8|114470.2|114445.2|114470.7|114445.7|114468.2|114443.2|13
1734641020000|2024-12-19 20:43:40|114470.4|114445.4|114469.1|114444.1|114471.5|114446.5|114467.4|114442.4|26
1734641030000|2024-12-19 20:43:50|114469.2|114444.2|114453.2|114428.2|114469.2|114444.2|114452.5|114427.5|20
1734641040000|2024-12-19 20:44:00|114450.7|114425.7|114446.1|114421.1|114453.3|114428.3|114440.2|114415.2|21
1734641050000|2024-12-19 20:44:10|114445.1|114420.1|114448.6|114423.6|114449.1|114424.1|114443.6|114418.6|23
1734641060000|2024-12-19 20:44:20|114449.5|114424.5|114450.9|114425.9|114451|114426|114449.5|114424.5|7
1734641070000|2024-12-19 20:44:30|114450.4|114425.4|114450.8|114425.8|114451.2|114426.2|114450.4|114425.4|6
1734641080000|2024-12-19 20:44:40|114451.9|114426.9|114453.3|114428.3|114457.2|114432.2|114451.9|114426.9|17
1734641090000|2024-12-19 20:44:50|114453.2|114428.2|114459.1|114434.1|114460.3|114435.3|114453.2|114428.2|19
1734641100000|2024-12-19 20:45:00|114460|114435|114457.8|114432.8|114461.2|114436.2|114455.6|114430.6|21
1734641110000|2024-12-19 20:45:10|114457.3|114432.3|114454|114429|114459.1|114434.1|114454|114429|24
1734641120000|2024-12-19 20:45:20|114454.8|114429.8|114456.2|114431.2|114459.4|114434.4|114454.7|114429.7|15
1734641130000|2024-12-19 20:45:30|114457.2|114432.2|114454.5|114429.5|114457.2|114432.2|114452.3|114427.3|35
1734641140000|2024-12-19 20:45:40|114453.5|114428.5|114457.7|114432.7|114465.1|114440.1|114453.5|114428.5|35
1734641150000|2024-12-19 20:45:50|114457.6|114432.6|114466.9|114441.9|114468.4|114443.4|114457.2|114432.2|25
1734641160000|2024-12-19 20:46:00|114466|114441|114467.8|114442.8|114467.8|114442.8|114460.9|114435.9|35
1734641170000|2024-12-19 20:46:10|114467|114442|114467.4|114442.4|114469.1|114444.1|114465|114440|14
1734641180000|2024-12-19 20:46:20|114468.3|114443.3|114471.3|114446.3|114471.3|114446.3|114468.3|114443.3|9
1734641190000|2024-12-19 20:46:30|114471.2|114446.2|114471.2|114446.2|114471.8|114446.8|114471.2|114446.2|3
1734641200000|2024-12-19 20:46:40|114471.8|114446.8|114457.2|114432.2|114471.9|114446.9|114456.5|114431.5|16
1734641210000|2024-12-19 20:46:50|114456.4|114431.4|114459.4|114434.4|114472.8|114447.8|114456.4|114431.4|27
1734641220000|2024-12-19 20:47:00|114460.2|114435.2|114468.2|114443.2|114468.2|114443.2|114460|114435|13
1734641230000|2024-12-19 20:47:10|114468|114443|114470.4|114445.4|114472.2|114447.2|114458.3|114433.3|17
1734641240000|2024-12-19 20:47:20|114471.4|114446.4|114461.5|114436.5|114472.3|114447.3|114454.5|114429.5|23
1734641250000|2024-12-19 20:47:30|114461.4|114436.4|114458.6|114433.6|114461.4|114436.4|114452.6|114427.6|9
1734641260000|2024-12-19 20:47:40|114457.8|114432.8|114455.3|114430.3|114457.8|114432.8|114454.3|114429.3|9
1734641270000|2024-12-19 20:47:50|114456.2|114431.2|114453.2|114428.2|114456.2|114431.2|114453.2|114428.2|10
1734641280000|2024-12-19 20:48:00|114453.7|114428.7|114449.2|114424.2|114453.7|114428.7|114448.5|114423.5|13
1734641290000|2024-12-19 20:48:10|114449.7|114424.7|114457.4|114432.4|114457.4|114432.4|114449.4|114424.4|15
1734641300000|2024-12-19 20:48:20|114457.1|114432.1|114458.1|114433.1|114459.4|114434.4|114457.1|114432.1|6
1734641310000|2024-12-19 20:48:30|114458|114433|114469.7|114444.7|114470.6|114445.6|114458|114433|12
1734641320000|2024-12-19 20:48:40|114469.2|114444.2|114468.2|114443.2|114469.4|114444.4|114468.1|114443.1|8
1734641330000|2024-12-19 20:48:50|114468.3|114443.3|114467.4|114442.4|114468.9|114443.9|114467|114442|8
1734641340000|2024-12-19 20:49:00|114468.2|114443.2|114462.6|114437.6|114468.2|114443.2|114462.6|114437.6|8
1734641350000|2024-12-19 20:49:10|114462.8|114437.8|114460.5|114435.5|114464.5|114439.5|114460.5|114435.5|27
1734641360000|2024-12-19 20:49:20|114462.3|114437.3|114458.3|114433.3|114462.7|114437.7|114457.8|114432.8|31
1734641370000|2024-12-19 20:49:30|114458.8|114433.8|114458.1|114433.1|114461.9|114436.9|114453.3|114428.3|23
1734641380000|2024-12-19 20:49:40|114457.7|114432.7|114459.1|114434.1|114463.3|114438.3|114457.7|114432.7|29
1734641390000|2024-12-19 20:49:50|114458.5|114433.5|114461.4|114436.4|114463|114438|114458.2|114433.2|32
1734641400000|2024-12-19 20:50:00|114463.2|114438.2|114490.1|114465.1|114492.1|114467.1|114463.2|114438.2|43
1734641410000|2024-12-19 20:50:10|114494.1|114469.1|114494.5|114469.5|114498.1|114473.1|114492.8|114467.8|21
1734641420000|2024-12-19 20:50:20|114497.1|114472.1|114502.9|114477.9|114503.8|114478.8|114493.4|114468.4|34
1734641430000|2024-12-19 20:50:30|114503.1|114478.1|114505|114480|114506.1|114481.1|114503.1|114478.1|39
1734641440000|2024-12-19 20:50:40|114505.9|114480.9|114508.7|114483.7|114510.6|114485.6|114505|114480|23
1734641450000|2024-12-19 20:50:50|114509.1|114484.1|114506.2|114481.2|114511|114486|114505.2|114480.2|51
1734641460000|2024-12-19 20:51:00|114505.8|114480.8|114519.1|114469.1|114519.1|114483.3|114502.2|114465.6|33
1734641470000|2024-12-19 20:51:10|114518.5|114468.5|114524.2|114474.2|114524.6|114485.1|114506.5|114468.5|29
1734641480000|2024-12-19 20:51:20|114511.1|114486.1|114523.8|114473.8|114526.1|114489.8|114510.6|114473.8|32
1734641490000|2024-12-19 20:51:30|114522.6|114472.6|114520.2|114495.2|114524.1|114498|114511|114472.6|60
1734641500000|2024-12-19 20:51:40|114521.2|114496.2|114532.8|114482.8|114538.1|114500.4|114521.1|114482.8|51
1734641510000|2024-12-19 20:51:50|114535.5|114485.5|114535.2|114485.2|114538|114500.4|114518.2|114482.3|43
1734641520000|2024-12-19 20:52:00|114534.2|114484.2|114508.5|114483.5|114535.3|114498.2|114508.5|114483.3|49
1734641530000|2024-12-19 20:52:10|114507.6|114482.6|114503.4|114478.4|114508.6|114483.6|114503.4|114478.4|17
1734641540000|2024-12-19 20:52:20|114503.5|114478.5|114498.6|114473.6|114503.5|114478.5|114498.6|114473.6|10
1734641550000|2024-12-19 20:52:30|114499.4|114474.4|114496.5|114471.5|114503.3|114478.3|114495.8|114470.8|43
1734641560000|2024-12-19 20:52:40|114497.4|114472.4|114514|114464|114514|114479.6|114495.9|114457|25
1734641570000|2024-12-19 20:52:50|114508.2|114458.2|114507.1|114457.1|114508.2|114458.2|114505|114455|16
1734641580000|2024-12-19 20:53:00|114509.1|114459.1|114507.4|114457.4|114510|114460|114506.7|114456.7|18
1734641590000|2024-12-19 20:53:10|114506.8|114456.8|114506.1|114456.1|114506.8|114456.8|114503.7|114453.7|17
1734641600000|2024-12-19 20:53:20|114505.3|114455.3|114490.2|114465.2|114505.3|114471.6|114490.2|114455.3|14
1734641610000|2024-12-19 20:53:30|114491.3|114466.3|114496|114471|114496.5|114471.5|114490.2|114465.2|14
1734641620000|2024-12-19 20:53:40|114497.9|114472.9|114495.2|114470.2|114498.6|114473.6|114495.2|114470.2|12
1734641630000|2024-12-19 20:53:50|114495.1|114470.1|114492.2|114467.2|114495.5|114470.5|114489.3|114464.3|22
1734641640000|2024-12-19 20:54:00|114491.1|114466.1|114492.6|114467.6|114492.6|114467.6|114489.9|114464.9|11
1734641650000|2024-12-19 20:54:10|114492.8|114467.8|114492.2|114467.2|114492.8|114467.8|114490.6|114465.6|15
1734641660000|2024-12-19 20:54:20|114490.9|114465.9|114499|114474|114499.1|114474.1|114489.4|114464.4|19
1734641670000|2024-12-19 20:54:30|114499.9|114474.9|114489.3|114464.3|114499.9|114474.9|114485.6|114460.6|26
1734641680000|2024-12-19 20:54:40|114486.9|114461.9|114481.9|114456.9|114489.4|114464.4|114480.1|114455.1|16
1734641690000|2024-12-19 20:54:50|114482.1|114457.1|114483|114458|114484.1|114459.1|114481.5|114456.5|11
1734641700000|2024-12-19 20:55:00|114482.1|114457.1|114480.2|114455.2|114482.1|114457.1|114475.1|114450.1|23
1734641710000|2024-12-19 20:55:10|114479.7|114454.7|114475.2|114450.2|114480.3|114455.3|114474.6|114449.6|12
1734641720000|2024-12-19 20:55:20|114475.3|114450.3|114472.2|114447.2|114477|114452|114471.1|114446.1|16
1734641730000|2024-12-19 20:55:30|114472.3|114447.3|114485.6|114460.6|114486.9|114461.9|114472.3|114447.3|24
1734641740000|2024-12-19 20:55:40|114486.6|114461.6|114490.8|114465.8|114491.5|114466.5|114484.1|114459.1|33
1734641750000|2024-12-19 20:55:50|114491|114466|114491.8|114466.8|114491.9|114466.9|114490.4|114465.4|8
1734641760000|2024-12-19 20:56:00|114489.6|114464.6|114487.2|114462.2|114489.6|114464.6|114486.6|114461.6|10
1734641770000|2024-12-19 20:56:10|114487.3|114462.3|114487.7|114462.7|114487.7|114462.7|114487.3|114462.3|4
1734641780000|2024-12-19 20:56:20|114487.8|114462.8|114489.1|114464.1|114490.1|114465.1|114487.8|114462.8|7
1734641790000|2024-12-19 20:56:30|114489|114464|114493.3|114468.3|114496.1|114471.1|114489|114464|22
1734641800000|2024-12-19 20:56:40|114494.2|114469.2|114492.4|114467.4|114496.8|114471.8|114492.4|114467.4|12
1734641810000|2024-12-19 20:56:50|114492.5|114467.5|114482|114457|114492.6|114467.6|114482|114457|14
1734641820000|2024-12-19 20:57:00|114482.8|114457.8|114487.2|114462.2|114487.2|114462.2|114482.8|114457.8|12
1734641830000|2024-12-19 20:57:10|114487.3|114462.3|114487.8|114462.8|114489.4|114464.4|114485.8|114460.8|14
1734641840000|2024-12-19 20:57:20|114487.9|114462.9|114488|114463|114488|114463|114485.9|114460.9|7
1734641850000|2024-12-19 20:57:30|114487.9|114462.9|114492.8|114467.8|114492.8|114467.8|114485.8|114460.8|45
1734641860000|2024-12-19 20:57:40|114493.9|114468.9|114493.3|114468.3|114494.3|114469.3|114490.6|114465.6|17
1734641870000|2024-12-19 20:57:50|114493.2|114468.2|114492.9|114467.9|114493.2|114468.2|114492.9|114467.9|2
1734641880000|2024-12-19 20:58:00|114492.8|114467.8|114493|114468|114494.3|114469.3|114489.9|114464.9|24
1734641890000|2024-12-19 20:58:10|114493.1|114468.1|114512.4|114487.4|114512.4|114487.4|114493|114468|16
1734641900000|2024-12-19 20:58:20|114512.6|114487.6|114512|114487|114512.6|114487.6|114511.4|114486.4|6
1734641910000|2024-12-19 20:58:30|114512.1|114487.1|114503|114478|114513.3|114488.3|114503|114478|13
1734641920000|2024-12-19 20:58:40|114503.8|114478.8|114508.6|114483.6|114508.6|114483.6|114503.8|114478.8|15
1734641930000|2024-12-19 20:58:50|114508.5|114483.5|114505.3|114480.3|114508.5|114483.5|114501.7|114476.7|20
1734641940000|2024-12-19 20:59:00|114505.7|114480.7|114505.5|114480.5|114507.9|114482.9|114502.1|114477.1|17
1734641950000|2024-12-19 20:59:10|114506.3|114481.3|114506.2|114481.2|114508.3|114483.3|114502.3|114477.3|46
1734641960000|2024-12-19 20:59:20|114505|114480|114510.1|114485.1|114511.5|114486.5|114502.9|114477.9|58
1734641970000|2024-12-19 20:59:30|114507.4|114482.4|114510.1|114485.1|114512|114487|114507.4|114482.4|33
1734641980000|2024-12-19 20:59:40|114511.1|114486.1|114498.7|114473.7|114511.1|114486.1|114496.5|114471.5|20
1734641990000|2024-12-19 20:59:50|114498.2|114473.2|114502.4|114477.4|114504.3|114479.3|114498.2|114473.2|15
1734642000000|2024-12-19 21:00:00|114503.2|114478.2|114491.3|114466.3|114504|114479|114491.3|114466.3|14
1734642010000|2024-12-19 21:00:10|114496.2|114471.2|114491.6|114466.6|114498.1|114473.1|114491.6|114466.6|14
1734642020000|2024-12-19 21:00:20|114492.1|114467.1|114501.6|114476.6|114502.7|114477.7|114492.1|114467.1|17
1734642030000|2024-12-19 21:00:30|114502.6|114477.6|114509.7|114484.7|114509.7|114484.7|114502.6|114477.6|9
1734642040000|2024-12-19 21:00:40|114507.9|114482.9|114503.8|114478.8|114507.9|114482.9|114503.8|114478.8|3
1734642050000|2024-12-19 21:00:50|114503.6|114478.6|114503.8|114478.8|114503.8|114478.8|114503.6|114478.6|2
1734642060000|2024-12-19 21:01:00|114504.1|114479.1|114501.9|114476.9|114506.7|114481.7|114496.5|114471.5|10
1734642070000|2024-12-19 21:01:10|114501.5|114476.5|114501.2|114476.2|114501.5|114476.5|114501.2|114476.2|2
1734642080000|2024-12-19 21:01:20|114502|114477|114501.1|114476.1|114502|114477|114501.1|114476.1|2
1734642090000|2024-12-19 21:01:30|114500.9|114475.9|114501.1|114476.1|114501.4|114476.4|114500.9|114475.9|6
1734642100000|2024-12-19 21:01:40|114501.4|114476.4|114501.1|114476.1|114502.4|114477.4|114501|114476|8
1734642110000|2024-12-19 21:01:50|114500.8|114475.8|114501.1|114476.1|114501.1|114476.1|114500.8|114475.8|6
1734642120000|2024-12-19 21:02:00|114499.4|114474.4|114495.9|114470.9|114500.3|114475.3|114495.9|114470.9|11
1734642130000|2024-12-19 21:02:10|114495.8|114470.8|114492.9|114467.9|114497.4|114472.4|114490.9|114465.9|10
1734642140000|2024-12-19 21:02:20|114493.7|114468.7|114492.7|114467.7|114495.2|114470.2|114492.6|114467.6|12
1734642150000|2024-12-19 21:02:30|114494.5|114469.5|114496.6|114471.6|114496.8|114471.8|114493.7|114468.7|16
1734642160000|2024-12-19 21:02:40|114494.8|114469.8|114496.6|114471.6|114496.6|114471.6|114494.8|114469.8|4
1734642170000|2024-12-19 21:02:50|114497.6|114472.6|114497.8|114472.8|114500.6|114475.6|114497.6|114472.6|7
1734642180000|2024-12-19 21:03:00|114497.6|114472.6|114494|114469|114497.6|114472.6|114492|114467|11
1734642190000|2024-12-19 21:03:10|114494.1|114469.1|114491.8|114466.8|114494.2|114469.2|114491.8|114466.8|12
1734642200000|2024-12-19 21:03:20|114489.8|114464.8|114494.4|114469.4|114494.4|114469.4|114489.8|114464.8|14
1734642210000|2024-12-19 21:03:30|114493.2|114468.2|114493.4|114468.4|114494.4|114469.4|114493.2|114468.2|8
1734642220000|2024-12-19 21:03:40|114492.4|114467.4|114483.1|114458.1|114493.4|114468.4|114482.4|114457.4|12
1734642230000|2024-12-19 21:03:50|114482.8|114457.8|114489.1|114439.1|114490.3|114458.1|114474.8|114439.1|26
1734642240000|2024-12-19 21:04:00|114477.4|114452.4|114490.5|114440.5|114492.4|114459|114476.8|114439.3|35
1734642250000|2024-12-19 21:04:10|114490.1|114440.1|114478|114453|114490.1|114457.2|114476.2|114440.1|21
1734642260000|2024-12-19 21:04:20|114479.6|114454.6|114478.9|114453.9|114491.1|114459|114478|114438.9|31
1734642270000|2024-12-19 21:04:30|114478|114453|114492.5|114467.5|114495.7|114470.7|114478|114453|24
1734642280000|2024-12-19 21:04:40|114490.2|114465.2|114492.1|114467.1|114492.7|114467.7|114488.6|114463.6|16
1734642290000|2024-12-19 21:04:50|114492.9|114467.9|114494.8|114469.8|114497.9|114472.9|114492.9|114467.9|17
1734642300000|2024-12-19 21:05:00|114493.7|114468.7|114485.5|114460.5|114494.7|114469.7|114485.5|114460.5|17
1734642310000|2024-12-19 21:05:10|114492|114467|114487.5|114462.5|114492|114467|114486.4|114461.4|11
1734642320000|2024-12-19 21:05:20|114487.6|114462.6|114486.5|114461.5|114489.2|114464.2|114486.5|114461.5|5
1734642330000|2024-12-19 21:05:30|114487.3|114462.3|114489.9|114464.9|114489.9|114464.9|114487.2|114462.2|7
1734642340000|2024-12-19 21:05:40|114489.1|114464.1|114492.8|114467.8|114492.8|114467.8|114489|114464|6
1734642350000|2024-12-19 21:05:50|114493.1|114468.1|114487.4|114462.4|114493.3|114468.3|114485.5|114460.5|10
1734642360000|2024-12-19 21:06:00|114486.4|114461.4|114479.9|114454.9|114493.6|114461.4|114478|114438.5|27
1734642370000|2024-12-19 21:06:10|114480|114455|114488.9|114463.9|114489.7|114464.7|114479.5|114454.5|16
1734642380000|2024-12-19 21:06:20|114488.1|114463.1|114493.2|114468.2|114493.6|114468.6|114488|114463|8
1734642390000|2024-12-19 21:06:30|114493.7|114468.7|114493.7|114468.7|114494.8|114469.8|114493|114468|7
1734642400000|2024-12-19 21:06:40|114493.6|114468.6|114493.7|114468.7|114493.7|114468.7|114493.6|114468.6|2
1734642410000|2024-12-19 21:06:50|114492.9|114467.9|114492.9|114467.9|114492.9|114467.9|114492.9|114467.9|1
1734642420000|2024-12-19 21:07:00|114487.2|114462.2|114484.8|114459.8|114488.4|114463.4|114484.8|114459.8|7
1734642430000|2024-12-19 21:07:10|114484.9|114459.9|114476.5|114451.5|114484.9|114459.9|114476.5|114451.5|10
1734642440000|2024-12-19 21:07:20|114475.2|114450.2|114468.9|114443.9|114475.2|114450.2|114468.9|114443.9|8
1734642450000|2024-12-19 21:07:30|114468.8|114443.8|114458.4|114433.4|114468.9|114443.9|114455.9|114430.9|12
1734642460000|2024-12-19 21:07:40|114457.8|114432.8|114450.4|114425.4|114457.8|114432.8|114450.4|114425.4|13
1734642470000|2024-12-19 21:07:50|114450.8|114425.8|114461.6|114436.6|114462.3|114437.3|114450.8|114425.8|13
1734642480000|2024-12-19 21:08:00|114462.4|114437.4|114467.1|114442.1|114468.6|114443.6|114462.4|114437.4|16
1734642490000|2024-12-19 21:08:10|114468.1|114443.1|114491.4|114441.4|114491.6|114445.3|114468.1|114430.5|15
1734642500000|2024-12-19 21:08:20|114490.6|114440.6|114509.1|114459.1|114511.4|114461.4|114490.6|114440.6|14
1734642510000|2024-12-19 21:08:30|114508.8|114458.8|114512.9|114462.9|114512.9|114462.9|114508.5|114458.5|6
1734642520000|2024-12-19 21:08:40|114514.7|114464.7|114549|114499|114549.3|114507.2|114514.7|114464.7|37
1734642530000|2024-12-19 21:08:50|114546.8|114496.8|114556.7|114506.7|114556.7|114506.7|114546.8|114496.8|16
1734642540000|2024-12-19 21:09:00|114557.4|114507.4|114556.6|114506.6|114562.9|114512.9|114555.3|114505.3|28
1734642550000|2024-12-19 21:09:10|114556.7|114506.7|114555.1|114505.1|114556.7|114506.7|114553.6|114503.6|11
1734642560000|2024-12-19 21:09:20|114553.4|114503.4|114565.4|114515.4|114565.4|114526.4|114547.5|114502.9|13
1734642570000|2024-12-19 21:09:30|114565.2|114515.2|114567.9|114517.9|114569.2|114519.2|114565|114515|5
1734642580000|2024-12-19 21:09:40|114568|114518|114539|114489|114568|114518|114536.3|114486.3|34
1734642590000|2024-12-19 21:09:50|114537.3|114487.3|114533.7|114483.7|114539.6|114489.6|114532.4|114482.4|28
1734642600000|2024-12-19 21:10:00|114531.1|114481.1|114510.3|114485.3|114533.9|114500.6|114510.3|114481.1|14
1734642610000|2024-12-19 21:10:10|114511.5|114486.5|114511.5|114461.5|114525.3|114486.5|114511.5|114461.5|18
1734642620000|2024-12-19 21:10:20|114510.6|114460.6|114510.8|114460.8|114511.3|114461.3|114510.5|114460.5|6
1734642630000|2024-12-19 21:10:30|114510.6|114460.6|114524.3|114499.3|114524.3|114499.3|114510.6|114460.6|33
1734642640000|2024-12-19 21:10:40|114526.7|114501.7|114525.7|114500.7|114527.1|114502.1|114522.6|114497.6|15
1734642650000|2024-12-19 21:10:50|114525.4|114500.4|114525.3|114500.3|114528.1|114503.1|114524.8|114499.8|25
1734642660000|2024-12-19 21:11:00|114526.7|114501.7|114542.4|114492.4|114542.6|114507.9|114525.3|114488.2|33
1734642670000|2024-12-19 21:11:10|114544.2|114494.2|114552.4|114527.4|114556.4|114531.4|114542.4|114492.4|46
1734642680000|2024-12-19 21:11:20|114556.8|114531.8|114561.4|114536.4|114562.8|114537.8|114554|114529|55
1734642690000|2024-12-19 21:11:30|114561.2|114536.2|114564.7|114539.7|114567.9|114542.9|114560.2|114535.2|64
1734642700000|2024-12-19 21:11:40|114565.2|114540.2|114564.8|114539.8|114567.1|114542.1|114564.6|114539.6|22
1734642710000|2024-12-19 21:11:50|114564.7|114539.7|114541|114516|114565.6|114540.6|114540.7|114515.7|32
1734642720000|2024-12-19 21:12:00|114539.2|114514.2|114520.4|114495.4|114539.2|114514.2|114516.8|114491.8|17
1734642730000|2024-12-19 21:12:10|114520.2|114495.2|114514.9|114489.9|114522.5|114497.5|114511.6|114486.6|20
1734642740000|2024-12-19 21:12:20|114513.9|114488.9|114513.2|114488.2|114514|114489|114507|114482|22
1734642750000|2024-12-19 21:12:30|114512.4|114487.4|114514.6|114489.6|114515.6|114490.6|114511|114486|14
1734642760000|2024-12-19 21:12:40|114513.4|114488.4|114517|114492|114517.1|114492.1|114512.2|114487.2|22
1734642770000|2024-12-19 21:12:50|114515.6|114490.6|114508.3|114483.3|114516.8|114491.8|114507.9|114482.9|20
1734642780000|2024-12-19 21:13:00|114508.9|114483.9|114529.1|114504.1|114531.9|114506.9|114508.9|114483.9|31
1734642790000|2024-12-19 21:13:10|114531.4|114506.4|114532.5|114507.5|114536.1|114511.1|114530.2|114505.2|31
1734642800000|2024-12-19 21:13:20|114533.6|114508.6|114548.6|114523.6|114548.6|114523.6|114531.7|114506.7|32
1734642810000|2024-12-19 21:13:30|114548.2|114523.2|114555.4|114530.4|114556.6|114531.6|114548.2|114523.2|32
1734642820000|2024-12-19 21:13:40|114557.9|114532.9|114552.7|114527.7|114557.9|114532.9|114545.3|114520.3|53
1734642830000|2024-12-19 21:13:50|114553.7|114528.7|114552|114527|114555|114530|114550.3|114525.3|33
1734642840000|2024-12-19 21:14:00|114552.2|114527.2|114549.4|114524.4|114553.5|114528.5|114549.4|114524.4|15
1734642850000|2024-12-19 21:14:10|114549.2|114524.2|114549.4|114524.4|114549.5|114524.5|114549.2|114524.2|4
1734642860000|2024-12-19 21:14:20|114550.1|114525.1|114551.9|114526.9|114553.1|114528.1|114549.5|114524.5|15
1734642870000|2024-12-19 21:14:30|114559.4|114534.4|114575.8|114550.8|114577.7|114552.7|114559.4|114534.4|50
1734642880000|2024-12-19 21:14:40|114576.3|114551.3|114581.4|114556.4|114582.8|114557.8|114576.3|114551.3|38
1734642890000|2024-12-19 21:14:50|114583.5|114558.5|114588|114563|114589.9|114564.9|114582|114557|26
1734642900000|2024-12-19 21:15:00|114590.1|114565.1|114602.6|114552.6|114611.6|114574.7|114590.1|114551|28
1734642910000|2024-12-19 21:15:10|114603.4|114553.4|114601.1|114551.1|114603.8|114553.8|114601.1|114551.1|16
1734642920000|2024-12-19 21:15:20|114601.5|114551.5|114600.8|114550.8|114603.1|114553.1|114600.8|114550.8|12
1734642930000|2024-12-19 21:15:30|114602.4|114552.4|114562.8|114512.8|114602.4|114552.4|114562.8|114512.8|28
1734642940000|2024-12-19 21:15:40|114563.9|114513.9|114564.4|114514.4|114564.4|114514.4|114561.8|114511.8|8
1734642950000|2024-12-19 21:15:50|114563.6|114513.6|114563.6|114513.6|114563.6|114513.6|114563.6|114513.6|1
1734642960000|2024-12-19 21:16:00|114563.5|114513.5|114547.8|114497.8|114563.5|114513.5|114547.8|114497.8|8
1734642970000|2024-12-19 21:16:10|114547.4|114497.4|114530.1|114480.1|114547.4|114497.4|114530.1|114480.1|19
1734642980000|2024-12-19 21:16:20|114529.1|114479.1|114531.9|114481.9|114533.5|114483.5|114529.1|114479.1|15
1734642990000|2024-12-19 21:16:30|114531.8|114481.8|114531.8|114481.8|114532.3|114482.3|114529.5|114479.5|8
1734643010000|2024-12-19 21:16:50|114531.7|114481.7|114540.9|114490.9|114541.3|114491.3|114525.8|114475.8|29
1734643020000|2024-12-19 21:17:00|114540.1|114490.1|114529.7|114479.7|114541.5|114491.5|114529.1|114479.1|19
1734643030000|2024-12-19 21:17:10|114530.5|114480.5|114529.5|114479.5|114530.5|114480.5|114525.6|114475.6|18
1734643040000|2024-12-19 21:17:20|114530.7|114480.7|114532.1|114482.1|114540.8|114490.8|114528.8|114478.8|25
1734643050000|2024-12-19 21:17:30|114530.4|114480.4|114533.8|114483.8|114533.8|114483.8|114530.2|114480.2|11
1734643060000|2024-12-19 21:17:40|114533.1|114483.1|114530.6|114480.6|114533.1|114483.1|114529.1|114479.1|8
1734643070000|2024-12-19 21:17:50|114530.4|114480.4|114529.7|114479.7|114530.4|114480.4|114529.2|114479.2|6
1734643080000|2024-12-19 21:18:00|114529|114479|114529.1|114479.1|114534|114484|114527.5|114477.5|24
1734643090000|2024-12-19 21:18:10|114528.2|114478.2|114533.5|114483.5|114533.5|114483.5|114525.3|114475.3|19
1734643100000|2024-12-19 21:18:20|114530|114480|114532.7|114482.7|114535.2|114485.2|114529.8|114479.8|23
1734643110000|2024-12-19 21:18:30|114532.4|114482.4|114529.4|114479.4|114533.4|114483.4|114529.1|114479.1|16
1734643120000|2024-12-19 21:18:40|114529.8|114479.8|114533.3|114483.3|114533.3|114483.3|114529.8|114479.8|10
1734643130000|2024-12-19 21:18:50|114533.1|114483.1|114533.3|114483.3|114533.3|114483.3|114533.1|114483.1|2
1734643140000|2024-12-19 21:19:00|114533.1|114483.1|114533.2|114483.2|114533.2|114483.2|114533.1|114483.1|2
1734643150000|2024-12-19 21:19:10|114530.9|114480.9|114527.4|114477.4|114530.9|114480.9|114525.4|114475.4|7
1734643160000|2024-12-19 21:19:20|114526.8|114476.8|114525.4|114475.4|114527.5|114477.5|114523.8|114473.8|10
1734643170000|2024-12-19 21:19:30|114526.5|114476.5|114528.1|114478.1|114528.1|114478.1|114524.1|114474.1|9
1734643180000|2024-12-19 21:19:40|114528.6|114478.6|114524.1|114474.1|114531.5|114481.5|114524.1|114474.1|13
1734643190000|2024-12-19 21:19:50|114525.4|114475.4|114525.4|114475.4|114525.4|114475.4|114525.3|114475.3|3
1734643200000|2024-12-19 21:20:00|114525.3|114475.3|114520.1|114470.1|114525.3|114475.3|114520.1|114470.1|2
1734643210000|2024-12-19 21:20:10|114520.2|114470.2|114523.1|114473.1|114523.9|114473.9|114520.1|114470.1|7
1734643220000|2024-12-19 21:20:20|114524|114474|114524.3|114474.3|114525|114475|114524|114474|7
1734643230000|2024-12-19 21:20:30|114524.2|114474.2|114525.8|114475.8|114525.8|114475.8|114523|114473|6
1734643240000|2024-12-19 21:20:40|114525.9|114475.9|114525.5|114475.5|114526|114476|114524.6|114474.6|4
1734643250000|2024-12-19 21:20:50|114525.4|114475.4|114525.3|114475.3|114525.5|114475.5|114524.5|114474.5|6
1734643260000|2024-12-19 21:21:00|114524.5|114474.5|114522.1|114472.1|114526.3|114476.3|114520.9|114470.9|8
1734643270000|2024-12-19 21:21:10|114522.3|114472.3|114522|114472|114522.7|114472.7|114521.9|114471.9|5
1734643280000|2024-12-19 21:21:20|114521|114471|114522.2|114472.2|114522.2|114472.2|114521|114471|4
1734643290000|2024-12-19 21:21:30|114526.7|114476.7|114526.3|114476.3|114527.7|114477.7|114526.3|114476.3|11
1734643300000|2024-12-19 21:21:40|114527.3|114477.3|114527.3|114477.3|114527.3|114477.3|114527.2|114477.2|3
1734643310000|2024-12-19 21:21:50|114527.1|114477.1|114527.1|114477.1|114527.1|114477.1|114527.1|114477.1|1
1734643320000|2024-12-19 21:22:00|114527.9|114477.9|114540.8|114490.8|114540.8|114490.8|114521.7|114471.7|20
1734643330000|2024-12-19 21:22:10|114540.3|114490.3|114540.8|114490.8|114553.3|114503.3|114540.3|114490.3|24
1734643340000|2024-12-19 21:22:20|114539.3|114489.3|114536|114486|114539.9|114489.9|114536|114486|7
1734643350000|2024-12-19 21:22:30|114535.4|114485.4|114534.1|114484.1|114535.4|114485.4|114534.1|114484.1|3
1734643360000|2024-12-19 21:22:40|114532.9|114482.9|114533|114483|114533.9|114483.9|114531.6|114481.6|9
1734643370000|2024-12-19 21:22:50|114534.1|114484.1|114536.7|114486.7|114536.7|114486.7|114533.8|114483.8|10
1734643380000|2024-12-19 21:23:00|114535.8|114485.8|114533.7|114483.7|114536.3|114486.3|114532.5|114482.5|11
1734643390000|2024-12-19 21:23:10|114533.9|114483.9|114534.4|114484.4|114534.4|114484.4|114533.9|114483.9|2
1734643400000|2024-12-19 21:23:20|114535.4|114485.4|114535.4|114485.4|114535.4|114485.4|114535.4|114485.4|1
1734643410000|2024-12-19 21:23:30|114536|114486|114530.8|114480.8|114536|114486|114528.8|114478.8|18
1734643420000|2024-12-19 21:23:40|114530.6|114480.6|114530.7|114480.7|114532.2|114482.2|114530.3|114480.3|6
1734643430000|2024-12-19 21:23:50|114531.3|114481.3|114543.5|114493.5|114543.5|114493.5|114531.2|114481.2|12
1734643440000|2024-12-19 21:24:00|114542.1|114492.1|114537.2|114487.2|114542.1|114492.1|114536.1|114486.1|5
1734643450000|2024-12-19 21:24:10|114535.8|114485.8|114535.7|114485.7|114540.9|114490.9|114535.7|114485.7|14
1734643460000|2024-12-19 21:24:20|114537|114487|114536.9|114486.9|114537|114487|114535.7|114485.7|5
1734643480000|2024-12-19 21:24:40|114535.7|114485.7|114534.2|114484.2|114535.9|114485.9|114534.2|114484.2|3
1734643490000|2024-12-19 21:24:50|114536.1|114486.1|114536.1|114486.1|114536.1|114486.1|114536.1|114486.1|1
1734643500000|2024-12-19 21:25:00|114536.2|114486.2|114538.5|114488.5|114538.5|114488.5|114534.3|114484.3|7
1734643510000|2024-12-19 21:25:10|114539.4|114489.4|114540.3|114490.3|114540.3|114490.3|114537.9|114487.9|11
1734643520000|2024-12-19 21:25:20|114539|114489|114540.3|114490.3|114540.3|114490.3|114539|114489|2
1734643530000|2024-12-19 21:25:30|114539|114489|114537.2|114487.2|114540.3|114490.3|114536|114486|9
1734643540000|2024-12-19 21:25:40|114533.2|114483.2|114527.4|114477.4|114534.6|114484.6|114526|114476|10
1734643550000|2024-12-19 21:25:50|114527.5|114477.5|114527.4|114477.4|114527.5|114477.5|114527.4|114477.4|2
1734643560000|2024-12-19 21:26:00|114527.9|114477.9|114527.6|114477.6|114527.9|114477.9|114527.6|114477.6|2
1734643570000|2024-12-19 21:26:10|114527.4|114477.4|114526.5|114476.5|114527.4|114477.4|114526.5|114476.5|2
1734643580000|2024-12-19 21:26:20|114530.9|114480.9|114535.8|114485.8|114542.5|114492.5|114530.9|114480.9|27
1734643590000|2024-12-19 21:26:30|114533.3|114483.3|114535.2|114485.2|114540.1|114490.1|114530|114480|19
1734643600000|2024-12-19 21:26:40|114535.3|114485.3|114535.4|114485.4|114537.2|114487.2|114535.2|114485.2|4
1734643610000|2024-12-19 21:26:50|114536.4|114486.4|114534.2|114484.2|114536.5|114486.5|114533.9|114483.9|12
1734643620000|2024-12-19 21:27:00|114533.2|114483.2|114534.1|114484.1|114534.4|114484.4|114533.2|114483.2|7
1734643630000|2024-12-19 21:27:10|114531.6|114481.6|114531.8|114506.8|114540|114507.5|114530|114481.6|26
1734643640000|2024-12-19 21:27:20|114531.6|114506.6|114535.6|114510.6|114535.6|114510.6|114531.4|114506.4|9
1734643650000|2024-12-19 21:27:30|114535.9|114510.9|114526.3|114501.3|114539.4|114514.4|114526.3|114501.3|7
1734643660000|2024-12-19 21:27:40|114526.6|114501.6|114525.1|114500.1|114526.6|114501.6|114524|114499|5
1734643670000|2024-12-19 21:27:50|114526.2|114501.2|114521.9|114496.9|114526.2|114501.2|114521.9|114496.9|8
1734643680000|2024-12-19 21:28:00|114521.8|114496.8|114533|114483|114533|114496.8|114521.8|114481.3|3
1734643690000|2024-12-19 21:28:10|114533.3|114483.3|114533.3|114483.3|114533.3|114483.3|114530.5|114480.5|7
1734643700000|2024-12-19 21:28:20|114533.4|114483.4|114533.4|114483.4|114533.4|114483.4|114533.4|114483.4|1
1734643710000|2024-12-19 21:28:30|114533.2|114483.2|114533.3|114483.3|114533.4|114483.4|114533.2|114483.2|3
1734643720000|2024-12-19 21:28:40|114533.6|114483.6|114535.6|114485.6|114535.6|114485.6|114527.6|114477.6|8
1734643730000|2024-12-19 21:28:50|114534.5|114484.5|114534.4|114484.4|114534.5|114484.5|114534.3|114484.3|6
1734643740000|2024-12-19 21:29:00|114532.3|114482.3|114531.8|114481.8|114534.7|114484.7|114530.4|114480.4|12
1734643750000|2024-12-19 21:29:10|114530.2|114480.2|114526.4|114476.4|114531|114481|114526.2|114476.2|12
1734643760000|2024-12-19 21:29:20|114525.3|114475.3|114520.6|114470.6|114525.3|114475.3|114520.6|114470.6|8
1734643770000|2024-12-19 21:29:30|114520.4|114470.4|114522.1|114472.1|114522.1|114472.1|114520.1|114470.1|6
1734643780000|2024-12-19 21:29:40|114520.8|114470.8|114521.6|114471.6|114521.8|114471.8|114520.8|114470.8|3
1734643790000|2024-12-19 21:29:50|114521.7|114471.7|114520.2|114470.2|114521.7|114471.7|114518.9|114468.9|7
1734643800000|2024-12-19 21:30:00|114518.8|114468.8|114524|114474|114524|114474|114518.8|114468.8|8
1734643810000|2024-12-19 21:30:10|114524.3|114474.3|114524.3|114474.3|114524.4|114474.4|114524.3|114474.3|3
1734643820000|2024-12-19 21:30:20|114526|114476|114525.7|114475.7|114527|114477|114525.7|114475.7|4
1734643830000|2024-12-19 21:30:30|114525|114475|114524.9|114474.9|114525|114475|114524.2|114474.2|3
1734643840000|2024-12-19 21:30:40|114524.7|114474.7|114522.5|114472.5|114524.7|114474.7|114522.5|114472.5|3
1734643850000|2024-12-19 21:30:50|114522.4|114472.4|114524.6|114474.6|114525.4|114475.4|114522.4|114472.4|9
1734643860000|2024-12-19 21:31:00|114523.9|114473.9|114519.8|114469.8|114523.9|114473.9|114518.3|114468.3|5
1734643870000|2024-12-19 21:31:10|114519.6|114469.6|114517.3|114467.3|114519.6|114469.6|114517.3|114467.3|4
1734643880000|2024-12-19 21:31:20|114514.1|114464.1|114495|114445|114514.1|114464.1|114494.5|114444.5|11
1734643890000|2024-12-19 21:31:30|114495.2|114445.2|114490.4|114440.4|114495.2|114445.2|114489.5|114439.5|8
1734643900000|2024-12-19 21:31:40|114491.5|114441.5|114489.9|114439.9|114491.5|114441.5|114489.9|114439.9|2
1734643910000|2024-12-19 21:31:50|114490|114440|114494.7|114444.7|114494.8|114444.8|114489.9|114439.9|8
1734643920000|2024-12-19 21:32:00|114494.6|114444.6|114494.8|114444.8|114494.8|114444.8|114494.5|114444.5|4
1734643930000|2024-12-19 21:32:10|114495.7|114445.7|114491.4|114441.4|114495.7|114445.7|114489|114439|20
1734643940000|2024-12-19 21:32:20|114489.8|114439.8|114490.8|114440.8|114491.4|114441.4|114489.1|114439.1|15
1734643950000|2024-12-19 21:32:30|114490.6|114440.6|114490.1|114440.1|114490.9|114440.9|114488|114438|7
1734643960000|2024-12-19 21:32:40|114490.2|114440.2|114490|114440|114490.6|114440.6|114489.3|114439.3|4
1734643970000|2024-12-19 21:32:50|114489.4|114439.4|114490.4|114440.4|114490.4|114440.4|114488.2|114438.2|9
1734643980000|2024-12-19 21:33:00|114488.8|114438.8|114488|114438|114490.3|114440.3|114488|114438|9
1734643990000|2024-12-19 21:33:10|114488.3|114438.3|114488|114438|114488.3|114438.3|114487.7|114437.7|6
1734644000000|2024-12-19 21:33:20|114488.7|114438.7|114488.8|114438.8|114488.8|114438.8|114488.4|114438.4|3
1734644010000|2024-12-19 21:33:30|114488.7|114438.7|114486.8|114436.8|114488.8|114438.8|114486.8|114436.8|5
1734644020000|2024-12-19 21:33:40|114487.1|114437.1|114489.6|114439.6|114490.6|114440.6|114485.9|114435.9|9
1734644030000|2024-12-19 21:33:50|114489.5|114439.5|114486.1|114436.1|114489.6|114439.6|114485.5|114435.5|16
1734644040000|2024-12-19 21:34:00|114484.5|114434.5|114489.7|114439.7|114490.1|114440.1|114484.5|114434.5|12
1734644050000|2024-12-19 21:34:10|114488.9|114438.9|114489.3|114439.3|114489.6|114439.6|114487.7|114437.7|6
1734644060000|2024-12-19 21:34:20|114490.7|114440.7|114489|114439|114492.6|114442.6|114489|114439|5
1734644070000|2024-12-19 21:34:30|114487.4|114437.4|114487.5|114437.5|114488.1|114438.1|114486|114436|7
1734644080000|2024-12-19 21:34:40|114488|114438|114488.5|114438.5|114489.1|114439.1|114488|114438|4
1734644100000|2024-12-19 21:35:00|114487.2|114437.2|114485.6|114435.6|114487.9|114437.9|114484.6|114434.6|7
1734644110000|2024-12-19 21:35:10|114485.8|114435.8|114488.9|114438.9|114490|114440|114485.8|114435.8|5
1734644120000|2024-12-19 21:35:20|114489.9|114439.9|114489.3|114439.3|114490|114440|114488.1|114438.1|10
1734644130000|2024-12-19 21:35:30|114490.9|114440.9|114489.9|114439.9|114491.2|114441.2|114488.3|114438.3|25
1734644140000|2024-12-19 21:35:40|114491|114441|114488.9|114438.9|114491|114441|114487.5|114437.5|11
1734644150000|2024-12-19 21:35:50|114489|114439|114490.2|114440.2|114491.2|114441.2|114487.9|114437.9|9
1734644160000|2024-12-19 21:36:00|114490.3|114440.3|114489.1|114439.1|114490.3|114440.3|114489.1|114439.1|2
1734644170000|2024-12-19 21:36:10|114490.2|114440.2|114489.3|114439.3|114490.6|114440.6|114489.2|114439.2|5
1734644190000|2024-12-19 21:36:30|114487.2|114437.2|114486.9|114436.9|114490.3|114440.3|114485.1|114435.1|15
1734644200000|2024-12-19 21:36:40|114488.9|114438.9|114480|114430|114490.8|114440.8|114478.2|114428.2|19
1734644210000|2024-12-19 21:36:50|114479.9|114429.9|114481.8|114431.8|114481.8|114431.8|114479.9|114429.9|3
1734644220000|2024-12-19 21:37:00|114483.5|114433.5|114484.2|114434.2|114484.3|114434.3|114483.5|114433.5|4
1734644250000|2024-12-19 21:37:30|114482.2|114432.2|114482.2|114432.2|114482.2|114432.2|114482.2|114432.2|1
1734644260000|2024-12-19 21:37:40|114481.8|114431.8|114481.7|114431.7|114481.8|114431.8|114481.7|114431.7|2
1734644270000|2024-12-19 21:37:50|114482|114432|114481.8|114431.8|114482|114432|114481.8|114431.8|2
1734644280000|2024-12-19 21:38:00|114481.7|114431.7|114483.1|114433.1|114483.1|114433.1|114481.7|114431.7|2
1734644290000|2024-12-19 21:38:10|114483.3|114433.3|114482.2|114432.2|114486.3|114436.3|114482.2|114432.2|12
1734644300000|2024-12-19 21:38:20|114480.4|114430.4|114478.5|114428.5|114483.6|114433.6|114478.5|114428.5|17
1734644310000|2024-12-19 21:38:30|114480.2|114430.2|114482.8|114432.8|114482.8|114432.8|114478.1|114428.1|15
1734644320000|2024-12-19 21:38:40|114481.4|114431.4|114480.6|114430.6|114483.7|114433.7|114480.6|114430.6|14
1734644330000|2024-12-19 21:38:50|114480.8|114430.8|114479.6|114429.6|114481.3|114431.3|114476.3|114426.3|14
1734644340000|2024-12-19 21:39:00|114478|114428|114479.9|114429.9|114480.2|114430.2|114478|114428|6
1734644350000|2024-12-19 21:39:10|114478.2|114428.2|114477.7|114427.7|114478.6|114428.6|114474.8|114424.8|12
1734644360000|2024-12-19 21:39:20|114479.2|114429.2|114482|114432|114483|114433|114478.7|114428.7|11
1734644370000|2024-12-19 21:39:30|114480.4|114430.4|114474|114424|114480.5|114430.5|114473.9|114423.9|11
1734644380000|2024-12-19 21:39:40|114475.7|114425.7|114477.1|114427.1|114478.6|114428.6|114475.1|114425.1|14
1734644390000|2024-12-19 21:39:50|114478.7|114428.7|114477.5|114427.5|114479.3|114429.3|114475.8|114425.8|10
1734644400000|2024-12-19 21:40:00|114477.7|114427.7|114479.2|114429.2|114479.2|114429.2|114477.7|114427.7|2
1734644410000|2024-12-19 21:40:10|114478|114428|114480.1|114430.1|114481.8|114431.8|114478|114428|7
1734644420000|2024-12-19 21:40:20|114478.5|114428.5|114473.1|114423.1|114478.5|114428.5|114471.7|114421.7|17
1734644430000|2024-12-19 21:40:30|114473.8|114423.8|114473.7|114423.7|114475.5|114425.5|114471.8|114421.8|8
1734644440000|2024-12-19 21:40:40|114473.8|114423.8|114474.3|114424.3|114476|114426|114473.8|114423.8|4
1734644450000|2024-12-19 21:40:50|114476.1|114426.1|114474.8|114424.8|114477.4|114427.4|114474.6|114424.6|10
1734644460000|2024-12-19 21:41:00|114477|114427|114475.3|114425.3|114477|114427|114474.8|114424.8|7
1734644470000|2024-12-19 21:41:10|114476.9|114426.9|114475.9|114425.9|114477.9|114427.9|114474.2|114424.2|11
1734644480000|2024-12-19 21:41:20|114477.5|114427.5|114477.6|114427.6|114479.6|114429.6|114474.3|114424.3|15
1734644490000|2024-12-19 21:41:30|114477.7|114427.7|114474.5|114424.5|114477.8|114427.8|114474|114424|11
1734644500000|2024-12-19 21:41:40|114475.9|114425.9|114477.9|114427.9|114479.2|114429.2|114475.9|114425.9|3
1734644510000|2024-12-19 21:41:50|114480.4|114430.4|114480.6|114430.6|114480.6|114430.6|114479.5|114429.5|6
1734644520000|2024-12-19 21:42:00|114480.2|114430.2|114478.8|114428.8|114481.6|114431.6|114478.8|114428.8|7
1734644530000|2024-12-19 21:42:10|114478.9|114428.9|114477.1|114427.1|114479.8|114429.8|114476.8|114426.8|8
1734644540000|2024-12-19 21:42:20|114478.6|114428.6|114481|114431|114482.7|114432.7|114477|114427|10
1734644550000|2024-12-19 21:42:30|114481.1|114431.1|114481.2|114431.2|114481.6|114431.6|114480.7|114430.7|8
1734644560000|2024-12-19 21:42:40|114480.4|114430.4|114480.5|114430.5|114480.5|114430.5|114480.1|114430.1|3
1734644570000|2024-12-19 21:42:50|114480.4|114430.4|114478.1|114428.1|114481.8|114431.8|114478.1|114428.1|5
1734644580000|2024-12-19 21:43:00|114477.1|114427.1|114480.2|114430.2|114480.3|114430.3|114477.1|114427.1|6
1734644590000|2024-12-19 21:43:10|114480.8|114430.8|114480.8|114430.8|114480.8|114430.8|114480.7|114430.7|3
1734644600000|2024-12-19 21:43:20|114482.5|114432.5|114487.9|114437.9|114488.5|114438.5|114482.5|114432.5|8
1734644610000|2024-12-19 21:43:30|114487.3|114437.3|114488.4|114438.4|114489.1|114439.1|114487.3|114437.3|6
1734644620000|2024-12-19 21:43:40|114488.3|114438.3|114488.3|114438.3|114488.3|114438.3|114488.3|114438.3|1
1734644630000|2024-12-19 21:43:50|114486.5|114436.5|114486.5|114436.5|114486.5|114436.5|114486.5|114436.5|1
1734644640000|2024-12-19 21:44:00|114487.6|114437.6|114474.2|114424.2|114487.6|114437.6|114474.2|114424.2|6
1734644650000|2024-12-19 21:44:10|114478.4|114428.4|114486.5|114436.5|114486.5|114436.5|114478.4|114428.4|3
1734644660000|2024-12-19 21:44:20|114485.5|114435.5|114489.9|114439.9|114490.7|114440.7|114485.5|114435.5|7
1734644670000|2024-12-19 21:44:30|114489.8|114439.8|114488.4|114438.4|114489.9|114439.9|114486.1|114436.1|8
1734644680000|2024-12-19 21:44:40|114490|114440|114489.5|114439.5|114490.3|114440.3|114489.5|114439.5|4
1734644690000|2024-12-19 21:44:50|114489.4|114439.4|114487.5|114437.5|114489.4|114439.4|114486.8|114436.8|4
1734644700000|2024-12-19 21:45:00|114487.1|114437.1|114486.1|114436.1|114487.4|114437.4|114486.1|114436.1|3
1734644710000|2024-12-19 21:45:10|114485.9|114435.9|114485.6|114435.6|114485.9|114435.9|114485.6|114435.6|3
1734644720000|2024-12-19 21:45:20|114485.9|114435.9|114485.6|114435.6|114485.9|114435.9|114485.6|114435.6|2
1734644730000|2024-12-19 21:45:30|114485.8|114435.8|114483.6|114433.6|114488.4|114438.4|114483.6|114433.6|7
1734644740000|2024-12-19 21:45:40|114483.1|114433.1|114484.3|114434.3|114484.3|114434.3|114474.3|114424.3|11
1734644750000|2024-12-19 21:45:50|114485.3|114435.3|114485.5|114435.5|114485.5|114435.5|114483.7|114433.7|3
1734644770000|2024-12-19 21:46:10|114482.9|114432.9|114482.9|114432.9|114482.9|114432.9|114482.9|114432.9|1
1734644780000|2024-12-19 21:46:20|114479.3|114429.3|114479.3|114429.3|114479.3|114429.3|114479.3|114429.3|1
1734644790000|2024-12-19 21:46:30|114479.2|114429.2|114489.6|114439.6|114489.6|114439.6|114479.2|114429.2|6
1734644800000|2024-12-19 21:46:40|114491.6|114441.6|114492|114442|114495.8|114445.8|114488.4|114438.4|19
1734644810000|2024-12-19 21:46:50|114492.1|114442.1|114492.7|114442.7|114492.7|114442.7|114492.1|114442.1|3
1734644820000|2024-12-19 21:47:00|114492.3|114442.3|114488.2|114438.2|114492.7|114442.7|114488.2|114438.2|5
1734644830000|2024-12-19 21:47:10|114487.6|114437.6|114487.7|114437.7|114488.1|114438.1|114486.9|114436.9|5
1734644840000|2024-12-19 21:47:20|114487.8|114437.8|114485.9|114435.9|114488.5|114438.5|114485.9|114435.9|5
1734644850000|2024-12-19 21:47:30|114486.7|114436.7|114485.9|114435.9|114486.7|114436.7|114485.9|114435.9|6
1734644860000|2024-12-19 21:47:40|114483.1|114433.1|114488.1|114438.1|114489.2|114439.2|114482.7|114432.7|8
1734644870000|2024-12-19 21:47:50|114489.3|114439.3|114491.8|114441.8|114492|114442|114489.3|114439.3|10
1734644880000|2024-12-19 21:48:00|114491.5|114441.5|114491.3|114441.3|114492.7|114442.7|114490.1|114440.1|7
1734644890000|2024-12-19 21:48:10|114490.8|114440.8|114485.7|114435.7|114490.8|114440.8|114485.7|114435.7|3
1734644900000|2024-12-19 21:48:20|114485.3|114435.3|114485.3|114435.3|114485.3|114435.3|114485.3|114435.3|1
1734644910000|2024-12-19 21:48:30|114485.4|114435.4|114484.8|114434.8|114487.2|114437.2|114484.5|114434.5|8
1734644920000|2024-12-19 21:48:40|114482.1|114432.1|114478.3|114428.3|114482.1|114432.1|114476.1|114426.1|6
1734644930000|2024-12-19 21:48:50|114478.2|114428.2|114480.7|114430.7|114480.7|114430.7|114477.4|114427.4|8
1734644940000|2024-12-19 21:49:00|114480.3|114430.3|114481.3|114431.3|114481.3|114431.3|114480.3|114430.3|3
1734644950000|2024-12-19 21:49:10|114481.2|114431.2|114479.5|114429.5|114481.2|114431.2|114479.5|114429.5|2
1734644960000|2024-12-19 21:49:20|114479.1|114429.1|114479.6|114429.6|114479.7|114429.7|114479.1|114429.1|5
1734644970000|2024-12-19 21:49:30|114478.8|114428.8|114478.8|114428.8|114478.8|114428.8|114478.8|114428.8|1
1734644980000|2024-12-19 21:49:40|114482.5|114432.5|114473.7|114423.7|114482.5|114432.5|114471.1|114421.1|8
1734644990000|2024-12-19 21:49:50|114474.9|114424.9|114475|114425|114475.7|114425.7|114474.4|114424.4|5
1734645000000|2024-12-19 21:50:00|114477.2|114427.2|114477.1|114427.1|114477.2|114427.2|114477.1|114427.1|2
1734645010000|2024-12-19 21:50:10|114477|114427|114472.5|114422.5|114477.1|114427.1|114472.5|114422.5|6
1734645030000|2024-12-19 21:50:30|114472.6|114422.6|114478.2|114428.2|114478.2|114428.2|114472.6|114422.6|2
1734645040000|2024-12-19 21:50:40|114481.1|114431.1|114478.2|114428.2|114481.1|114431.1|114478.2|114428.2|2
1734645050000|2024-12-19 21:50:50|114478|114428|114477.8|114427.8|114478|114428|114477.8|114427.8|2
1734645060000|2024-12-19 21:51:00|114471.9|114421.9|114471.9|114421.9|114471.9|114421.9|114471.9|114421.9|1
1734645070000|2024-12-19 21:51:10|114471.8|114421.8|114469.9|114419.9|114475.3|114425.3|114469.9|114419.9|9
1734645080000|2024-12-19 21:51:20|114469.6|114419.6|114471.8|114421.8|114471.8|114421.8|114469.6|114419.6|4
1734645090000|2024-12-19 21:51:30|114471.3|114421.3|114473.1|114423.1|114473.1|114423.1|114471.3|114421.3|6
1734645100000|2024-12-19 21:51:40|114473|114423|114475.5|114425.5|114475.5|114425.5|114472.9|114422.9|3
1734645110000|2024-12-19 21:51:50|114475.6|114425.6|114472.6|114422.6|114475.6|114425.6|114472.5|114422.5|5
1734645120000|2024-12-19 21:52:00|114472.5|114422.5|114472.5|114422.5|114472.5|114422.5|114472.5|114422.5|1
1734645130000|2024-12-19 21:52:10|114472.6|114422.6|114474|114424|114474|114424|114472.6|114422.6|4
1734645140000|2024-12-19 21:52:20|114474.1|114424.1|114473.7|114423.7|114474.1|114424.1|114473.7|114423.7|5
1734645150000|2024-12-19 21:52:30|114473.6|114423.6|114474.6|114424.6|114479.4|114429.4|114473.6|114423.6|6
1734645160000|2024-12-19 21:52:40|114474.5|114424.5|114474.5|114424.5|114474.5|114424.5|114474.5|114424.5|1
1734645170000|2024-12-19 21:52:50|114474.6|114424.6|114474.5|114424.5|114474.6|114424.6|114474.5|114424.5|2
1734645180000|2024-12-19 21:53:00|114474.6|114424.6|114474|114424|114474.6|114424.6|114473.9|114423.9|3
1734645190000|2024-12-19 21:53:10|114473|114423|114477.4|114427.4|114477.5|114427.5|114473|114423|5
1734645200000|2024-12-19 21:53:20|114477.7|114427.7|114477.4|114427.4|114477.7|114427.7|114477.4|114427.4|2
1734645210000|2024-12-19 21:53:30|114477.3|114427.3|114477.3|114427.3|114477.3|114427.3|114477.3|114427.3|1
1734645220000|2024-12-19 21:53:40|114479.5|114429.5|114479.4|114429.4|114479.5|114429.5|114476.4|114426.4|5
1734645230000|2024-12-19 21:53:50|114479.8|114429.8|114481|114431|114481.6|114431.6|114479.4|114429.4|6
1734645240000|2024-12-19 21:54:00|114480.8|114430.8|114475.6|114425.6|114481|114431|114475.6|114425.6|5
1734645250000|2024-12-19 21:54:10|114475.2|114425.2|114474.6|114424.6|114475.2|114425.2|114474.6|114424.6|4
1734645260000|2024-12-19 21:54:20|114474.7|114424.7|114474.7|114424.7|114474.7|114424.7|114474.7|114424.7|1
1734645270000|2024-12-19 21:54:30|114477.4|114427.4|114483|114433|114483|114433|114477.4|114427.4|5
1734645280000|2024-12-19 21:54:40|114483.6|114433.6|114485.3|114435.3|114487.8|114437.8|114481.1|114431.1|6
1734645290000|2024-12-19 21:54:50|114484.7|114434.7|114486.2|114436.2|114487|114437|114484.7|114434.7|7
1734645300000|2024-12-19 21:55:00|114482|114432|114478.2|114428.2|114482|114432|114475.1|114425.1|11
1734645310000|2024-12-19 21:55:10|114477.8|114427.8|114477.8|114427.8|114479.8|114429.8|114477.8|114427.8|4
1734645320000|2024-12-19 21:55:20|114478.1|114428.1|114477.8|114427.8|114478.1|114428.1|114477.6|114427.6|4
1734645330000|2024-12-19 21:55:30|114477.6|114427.6|114474|114424|114477.6|114427.6|114473.7|114423.7|5
1734645340000|2024-12-19 21:55:40|114474.9|114424.9|114474.9|114424.9|114474.9|114424.9|114474|114424|4
1734645350000|2024-12-19 21:55:50|114475.6|114425.6|114476|114426|114481.6|114431.6|114474.5|114424.5|9
1734645360000|2024-12-19 21:56:00|114473.6|114423.6|114475.4|114425.4|114476|114426|114473.6|114423.6|4
1734645370000|2024-12-19 21:56:10|114475.5|114425.5|114475.4|114425.4|114475.6|114425.6|114475.3|114425.3|5
1734645380000|2024-12-19 21:56:20|114471.9|114421.9|114476.5|114426.5|114476.5|114426.5|114471.9|114421.9|6
1734645390000|2024-12-19 21:56:30|114476.4|114426.4|114476|114426|114476.6|114426.6|114475.9|114425.9|7
1734645400000|2024-12-19 21:56:40|114476.6|114426.6|114476|114426|114476.6|114426.6|114476|114426|4
1734645410000|2024-12-19 21:56:50|114475.7|114425.7|114472.8|114422.8|114512|114425.7|114472.8|114385.5|6
1734645420000|2024-12-19 21:57:00|114472.5|114422.5|114517.1|114387.6|114519.6|114430.3|114472.5|114387.6|10
1734645430000|2024-12-19 21:57:10|114517.3|114387.3|114520.1|114387.4|114520.1|114387.4|114517.3|114387.3|4
1734645440000|2024-12-19 21:57:20|114519.4|114387.5|114519.7|114387.1|114519.7|114393.6|114519.4|114387.1|8
1734645450000|2024-12-19 21:57:30|114522|114386.2|114523.3|114386.4|114524.1|114386.4|114522|114384.6|7
1734645460000|2024-12-19 21:57:40|114522.6|114386.8|114522.5|114387|114522.6|114387|114522.5|114386.8|4
1734645470000|2024-12-19 21:57:50|114523.3|114386.9|114515.7|114383.6|114523.3|114386.9|114515.4|114383.6|5
1734645480000|2024-12-19 21:58:00|114516.2|114383.1|114521.2|114384.8|114521.2|114389.8|114516.2|114383.1|5
1734645490000|2024-12-19 21:58:10|114520.4|114384|114520.8|114384.9|114520.8|114385|114514.6|114383.4|10
1734645500000|2024-12-19 21:58:20|114519.1|114384.3|114533.8|114374.6|114533.8|114389.1|114516.2|114374|11
1734645510000|2024-12-19 21:58:30|114516.2|114373.2|114516.2|114372.6|114532.9|114388.7|114516.2|114372.5|11
1734645520000|2024-12-19 21:58:40|114531.7|114371.6|114535|114360.1|114535|114388.7|114531.7|114360|9
1734645530000|2024-12-19 21:58:50|114505|114357.9|114505|114363.1|114539.7|114422.5|114472.5|114357.9|8
1734645540000|2024-12-19 21:59:00|114540|114364.7|114549.8|114376|114553.7|114422.5|114472.5|114353.4|7
1734645550000|2024-12-19 21:59:10|114546.5|114379.9|114525|114367.6|114546.5|114379.9|114525|114367.6|6
1734645560000|2024-12-19 21:59:20||114367.3||114367.5||114367.6||114367.3|5
1734645570000|2024-12-19 21:59:30|114526|114363.4|114526|114378.6|114539.4|114378.6|114526|114363|5
1734645580000|2024-12-19 21:59:40|114542.5|114364.2|114542.5|114362.9|114542.5|114364.7|114542.5|114362.9|4
1734645590000|2024-12-19 21:59:50|114542.7|114363|114533.2|114333.2|114542.7|114364.2|114526|114329.2|10
1734645720000|2024-12-19 22:02:00|114557.9|114357.9|114557.9|114357.9|114557.9|114357.9|114557.9|114357.9|1
1734645860000|2024-12-19 22:04:20|114553.2|114353.2|114553.2|114353.2|114553.2|114353.2|114553.2|114353.2|1
1734645900000|2024-12-19 22:05:00|114404.5|114204.5|114404.6|114204.6|114404.6|114204.6|114404.5|114204.5|2
1734645910000|2024-12-19 22:05:10|114402.2|114202.2|114407.5|114207.5|114407.5|114207.5|114402.2|114202.2|4
1734645920000|2024-12-19 22:05:20|114408|114208|114408.3|114208.3|114408.3|114208.3|114407.9|114207.9|3
1734645930000|2024-12-19 22:05:30|114409.2|114209.2|114409.2|114209.2|114409.2|114209.2|114409.2|114209.2|1
1734645940000|2024-12-19 22:05:40|114409.6|114209.6|114406.7|114206.7|114409.6|114209.6|114406.4|114206.4|3
1734645950000|2024-12-19 22:05:50|114406|114206|114406.1|114206.1|114406.1|114206.1|114406|114206|2
1734645960000|2024-12-19 22:06:00|114406.9|114206.9|114408.4|114208.4|114408.4|114208.4|114406.9|114206.9|2
1734645970000|2024-12-19 22:06:10|114407.3|114207.3|114411.3|114211.3|114411.3|114211.3|114407.3|114207.3|5
1734645980000|2024-12-19 22:06:20|114411.1|114211.1|114412.5|114212.5|114412.5|114212.5|114411.1|114211.1|3
1734645990000|2024-12-19 22:06:30|114413.2|114213.2|114413.7|114213.7|114413.7|114213.7|114413.2|114213.2|2
1734646000000|2024-12-19 22:06:40|114412.9|114212.9|114412.5|114212.5|114412.9|114212.9|114412.5|114212.5|2
1734646010000|2024-12-19 22:06:50|114414.5|114214.5|114409.9|114209.9|114415.8|114215.8|114406.4|114206.4|7
1734646020000|2024-12-19 22:07:00|114410|114210|114410|114210|114410|114210|114410|114210|1
1734646030000|2024-12-19 22:07:10|114410.4|114210.4|114408|114208|114410.4|114210.4|114408|114208|2
1734646040000|2024-12-19 22:07:20|114408.8|114208.8|114410.4|114210.4|114410.4|114210.4|114408.8|114208.8|2
1734646050000|2024-12-19 22:07:30|114411.8|114211.8|114413.2|114213.2|114413.9|114213.9|114411.8|114211.8|3
1734646060000|2024-12-19 22:07:40|114413.1|114213.1|114414.7|114214.7|114414.7|114214.7|114413.1|114213.1|3
1734646070000|2024-12-19 22:07:50|114416.3|114216.3|114416.4|114216.4|114416.4|114216.4|114416.3|114216.3|2
1734646080000|2024-12-19 22:08:00|114416.3|114216.3|114413.7|114213.7|114416.3|114216.3|114413.7|114213.7|2
1734646110000|2024-12-19 22:08:30|114415.2|114215.2|114414.7|114214.7|114415.2|114215.2|114414.7|114214.7|3
1734646130000|2024-12-19 22:08:50|114416.3|114216.3|114418.7|114218.7|114418.9|114218.9|114416.3|114216.3|3
1734646140000|2024-12-19 22:09:00|114418.8|114218.8|114417.2|114217.2|114418.8|114218.8|114417.2|114217.2|2
1734646150000|2024-12-19 22:09:10|114419.6|114219.6|114417.9|114217.9|114419.6|114219.6|114417.9|114217.9|2
1734646160000|2024-12-19 22:09:20|114419.4|114219.4|114418.8|114218.8|114419.4|114219.4|114418.8|114218.8|2
1734646170000|2024-12-19 22:09:30|114418.7|114218.7|114420.1|114220.1|114421.2|114221.2|114418.7|114218.7|3
1734646180000|2024-12-19 22:09:40|114419.7|114219.7|114418.8|114218.8|114419.7|114219.7|114418.8|114218.8|2
1734646200000|2024-12-19 22:10:00|114419.1|114219.1|114416.7|114216.7|114419.3|114219.3|114416.7|114216.7|4
1734646210000|2024-12-19 22:10:10|114416.3|114216.3|114424.1|114224.1|114424.1|114224.1|114416.3|114216.3|2
1734646260000|2024-12-19 22:11:00|114424.2|114224.2|114424.2|114224.2|114424.2|114224.2|114424.2|114224.2|1
1734646320000|2024-12-19 22:12:00|114427.6|114227.6|114427.6|114227.6|114427.6|114227.6|114427.6|114227.6|1
1734646370000|2024-12-19 22:12:50|114425.3|114225.3|114425.3|114225.3|114425.3|114225.3|114425.3|114225.3|1
1734646400000|2024-12-19 22:13:20|114422.9|114222.9|114422.9|114222.9|114422.9|114222.9|114422.9|114222.9|1
1734646430000|2024-12-19 22:13:50|114420.1|114220.1|114420.1|114220.1|114420.1|114220.1|114420.1|114220.1|1
1734646460000|2024-12-19 22:14:20|114437.6|114237.6|114431.8|114231.8|114437.6|114237.6|114431.8|114231.8|6
1734646470000|2024-12-19 22:14:30|114431|114231|114431.2|114231.2|114431.5|114231.5|114431|114231|6
1734646480000|2024-12-19 22:14:40|114431.1|114231.1|114426.1|114226.1|114432|114232|114426.1|114226.1|9
1734646490000|2024-12-19 22:14:50|114426.2|114226.2|114435.9|114235.9|114439|114239|114411.1|114211.1|5
1734646500000|2024-12-19 22:15:00|114436.3|114236.3|114431.2|114231.2|114436.3|114236.3|114431.1|114231.1|7
1734646510000|2024-12-19 22:15:10|114431|114231|114431.2|114231.2|114431.2|114231.2|114430.7|114230.7|5
1734646520000|2024-12-19 22:15:20|114429.2|114229.2|114429.6|114229.6|114429.7|114229.7|114429.2|114229.2|3
1734646530000|2024-12-19 22:15:30|114429.8|114229.8|114429.1|114229.1|114429.8|114229.8|114428.9|114228.9|5
1734646540000|2024-12-19 22:15:40|114429|114229|114425.2|114225.2|114429|114229|114425.2|114225.2|3
1734646550000|2024-12-19 22:15:50|114425.3|114225.3|114425.1|114225.1|114425.3|114225.3|114425.1|114225.1|3
1734646560000|2024-12-19 22:16:00|114424.9|114224.9|114423.4|114223.4|114425|114225|114423.4|114223.4|3
1734646570000|2024-12-19 22:16:10|114423.2|114223.2|114423|114223|114423.5|114223.5|114423|114223|5
1734646580000|2024-12-19 22:16:20|114422|114222|114422.1|114222.1|114422.1|114222.1|114422|114222|2
1734646590000|2024-12-19 22:16:30|114422.2|114222.2|114421.7|114221.7|114422.2|114222.2|114421.7|114221.7|2
1734646600000|2024-12-19 22:16:40|114408.3|114208.3|114408.3|114208.3|114408.3|114208.3|114408.3|114208.3|1
1734646610000|2024-12-19 22:16:50|114408.4|114208.4|114408.4|114208.4|114408.4|114208.4|114408.4|114208.4|1
1734646620000|2024-12-19 22:17:00|114408.3|114208.3|114408.3|114208.3|114408.3|114208.3|114408.1|114208.1|4
1734646630000|2024-12-19 22:17:10|114408.4|114208.4|114421.1|114221.1|114421.4|114221.4|114408.4|114208.4|7
1734646640000|2024-12-19 22:17:20|114421|114221|114408|114208|114421|114221|114408|114208|4
1734646650000|2024-12-19 22:17:30|114408.1|114208.1|114410.2|114210.2|114410.2|114210.2|114408.1|114208.1|2
1734646670000|2024-12-19 22:17:50|114410.3|114210.3|114410.2|114210.2|114410.3|114210.3|114410.2|114210.2|2
1734646700000|2024-12-19 22:18:20|114409.9|114209.9|114406.5|114206.5|114410|114210|114406.5|114206.5|3
1734646710000|2024-12-19 22:18:30|114406.6|114206.6|114406.6|114206.6|114406.6|114206.6|114406.6|114206.6|1
1734646740000|2024-12-19 22:19:00|114406.5|114206.5|114406.6|114206.6|114406.7|114206.7|114406.5|114206.5|3
1734646750000|2024-12-19 22:19:10|114406.3|114206.3|114406.4|114206.4|114406.4|114206.4|114406.3|114206.3|2
1734646760000|2024-12-19 22:19:20|114407.5|114207.5|114407.7|114207.7|114407.7|114207.7|114407.5|114207.5|3
1734646770000|2024-12-19 22:19:30|114407.8|114207.8|114407.9|114207.9|114407.9|114207.9|114407.8|114207.8|2
1734646800000|2024-12-19 22:20:00|114408.4|114208.4|114408.4|114208.4|114408.4|114208.4|114408.4|114208.4|1
1734646810000|2024-12-19 22:20:10|114411.8|114211.8|114411.8|114211.8|114411.8|114211.8|114411.8|114211.8|1
1734646830000|2024-12-19 22:20:30|114411.6|114211.6|114411.8|114211.8|114411.8|114211.8|114411.6|114211.6|2
1734646870000|2024-12-19 22:21:10|114411.7|114211.7|114412|114212|114412|114212|114411.7|114211.7|2
1734646880000|2024-12-19 22:21:20|114412.1|114212.1|114412.2|114212.2|114412.2|114212.2|114412.1|114212.1|2
1734646900000|2024-12-19 22:21:40|114412|114212|114412|114212|114412|114212|114412|114212|1
1734646910000|2024-12-19 22:21:50|114412.1|114212.1|114412.1|114212.1|114412.1|114212.1|114412.1|114212.1|1
1734646920000|2024-12-19 22:22:00|114412.2|114212.2|114412.1|114212.1|114412.2|114212.2|114412.1|114212.1|2
1734646930000|2024-12-19 22:22:10|114411.4|114211.4|114418.9|114218.9|114421.1|114221.1|114411.4|114211.4|5
1734646940000|2024-12-19 22:22:20|114411.5|114211.5|114418.8|114218.8|114418.8|114218.8|114411.5|114211.5|2
1734646950000|2024-12-19 22:22:30|114411.5|114211.5|114412.4|114212.4|114412.4|114212.4|114411.5|114211.5|2
1734646960000|2024-12-19 22:22:40|114412.3|114212.3|114412.4|114212.4|114412.4|114212.4|114412.3|114212.3|2
1734646980000|2024-12-19 22:23:00|114412.1|114212.1|114421.3|114221.3|114421.3|114221.3|114412.1|114212.1|2
1734647010000|2024-12-19 22:23:30|114421.4|114221.4|114421.3|114221.3|114421.4|114221.4|114421.3|114221.3|2
1734647020000|2024-12-19 22:23:40|114421.4|114221.4|114421.4|114221.4|114421.4|114221.4|114421.4|114221.4|1
1734647030000|2024-12-19 22:23:50|114421.3|114221.3|114421.4|114221.4|114421.4|114221.4|114421.3|114221.3|2
1734647040000|2024-12-19 22:24:00|114421.5|114221.5|114421.5|114221.5|114421.5|114221.5|114421.5|114221.5|1
1734647050000|2024-12-19 22:24:10|114421.3|114221.3|114421.2|114221.2|114421.3|114221.3|114421.2|114221.2|2
1734647070000|2024-12-19 22:24:30|114421.1|114221.1|114421.4|114221.4|114421.4|114221.4|114421.1|114221.1|3
1734647090000|2024-12-19 22:24:50|114421.3|114221.3|114420.4|114220.4|114422.1|114222.1|114409.1|114209.1|5
1734647100000|2024-12-19 22:25:00|114420.3|114220.3|114419.7|114219.7|114420.3|114220.3|114419.7|114219.7|2
1734647110000|2024-12-19 22:25:10|114419.8|114219.8|114419.8|114219.8|114419.9|114219.9|114419.8|114219.8|3
1734647120000|2024-12-19 22:25:20|114420|114220|114419.8|114219.8|114420|114220|114419.8|114219.8|2
1734647140000|2024-12-19 22:25:40|114420|114220|114420|114220|114420|114220|114420|114220|1
1734647150000|2024-12-19 22:25:50|114420.8|114220.8|114420.8|114220.8|114420.8|114220.8|114420.8|114220.8|1
1734647160000|2024-12-19 22:26:00|114420.7|114220.7|114420.7|114220.7|114420.7|114220.7|114420.7|114220.7|1
1734647170000|2024-12-19 22:26:10|114420.3|114220.3|114420.2|114220.2|114420.3|114220.3|114420.2|114220.2|2
1734647190000|2024-12-19 22:26:30|114420.3|114220.3|114419.8|114219.8|114420.3|114220.3|114419.8|114219.8|2
1734647200000|2024-12-19 22:26:40|114419.9|114219.9|114420.8|114220.8|114420.8|114220.8|114419.6|114219.6|3
1734647210000|2024-12-19 22:26:50|114420.9|114220.9|114420.9|114220.9|114420.9|114220.9|114420.9|114220.9|1
1734647220000|2024-12-19 22:27:00|114420.8|114220.8|114420.7|114220.7|114420.8|114220.8|114420.6|114220.6|5
1734647230000|2024-12-19 22:27:10|114420.8|114220.8|114420.3|114220.3|114420.8|114220.8|114420.3|114220.3|2
1734647240000|2024-12-19 22:27:20|114420.4|114220.4|114421|114221|114421|114221|114420.4|114220.4|6
1734647250000|2024-12-19 22:27:30|114420.8|114220.8|114421.2|114221.2|114421.4|114221.4|114419.6|114219.6|7
1734647260000|2024-12-19 22:27:40|114421.1|114221.1|114421.8|114221.8|114421.8|114221.8|114421|114221|6
1734647270000|2024-12-19 22:27:50|114421.9|114221.9|114421.7|114221.7|114421.9|114221.9|114421.7|114221.7|2
1734647280000|2024-12-19 22:28:00|114421.8|114221.8|114421.8|114221.8|114421.9|114221.9|114421.8|114221.8|3
1734647290000|2024-12-19 22:28:10|114421.7|114221.7|114421.6|114221.6|114421.7|114221.7|114421.6|114221.6|2
1734647300000|2024-12-19 22:28:20|114421.7|114221.7|114421.7|114221.7|114421.7|114221.7|114421.7|114221.7|1
1734647310000|2024-12-19 22:28:30|114422.2|114222.2|114422.4|114222.4|114422.4|114222.4|114422.2|114222.2|2
1734647320000|2024-12-19 22:28:40|114422.3|114222.3|114422.5|114222.5|114422.5|114222.5|114422.3|114222.3|3
1734647330000|2024-12-19 22:28:50|114422.2|114222.2|114422.2|114222.2|114422.2|114222.2|114422.2|114222.2|1
1734647340000|2024-12-19 22:29:00|114422.4|114222.4|114422.4|114222.4|114422.4|114222.4|114422.4|114222.4|1
1734647360000|2024-12-19 22:29:20|114413.4|114213.4|114413.4|114213.4|114413.4|114213.4|114413.4|114213.4|1
1734647370000|2024-12-19 22:29:30|114413.5|114213.5|114413|114213|114413.5|114213.5|114413|114213|3
1734647380000|2024-12-19 22:29:40|114413.4|114213.4|114413.1|114213.1|114413.4|114213.4|114413.1|114213.1|4
1734647390000|2024-12-19 22:29:50|114413.2|114213.2|114413.2|114213.2|114413.2|114213.2|114413.2|114213.2|1
1734647400000|2024-12-19 22:30:00|114413.8|114213.8|114413.4|114213.4|114413.8|114213.8|114413.4|114213.4|4
1734647410000|2024-12-19 22:30:10|114413.7|114213.7|114413.4|114213.4|114413.7|114213.7|114413.3|114213.3|5
1734647420000|2024-12-19 22:30:20|114413.3|114213.3|114411.5|114211.5|114413.3|114213.3|114410.9|114210.9|6
1734647430000|2024-12-19 22:30:30|114411.4|114211.4|114408.8|114208.8|114411.4|114211.4|114408.7|114208.7|9
1734647440000|2024-12-19 22:30:40|114409|114209|114410.2|114210.2|114410.2|114210.2|114409|114209|3
1734647450000|2024-12-19 22:30:50|114410.7|114210.7|114410.8|114210.8|114410.8|114210.8|114410.6|114210.6|5
1734647460000|2024-12-19 22:31:00|114410.9|114210.9|114411|114211|114411|114211|114410.9|114210.9|2
1734647470000|2024-12-19 22:31:10|114410.9|114210.9|114410.2|114210.2|114410.9|114210.9|114410.1|114210.1|5
1734647480000|2024-12-19 22:31:20|114410.3|114210.3|114410.3|114210.3|114410.3|114210.3|114410.3|114210.3|1
1734647490000|2024-12-19 22:31:30|114410.8|114210.8|114410.4|114210.4|114410.8|114210.8|114410.4|114210.4|2
1734647500000|2024-12-19 22:31:40|114410.5|114210.5|114410.2|114210.2|114410.5|114210.5|114410.2|114210.2|2
1734647510000|2024-12-19 22:31:50|114410.8|114210.8|114410.9|114210.9|114410.9|114210.9|114410.8|114210.8|2
1734647520000|2024-12-19 22:32:00|114410.4|114210.4|114411.2|114211.2|114411.2|114211.2|114410.3|114210.3|4
1734647530000|2024-12-19 22:32:10|114427.5|114227.5|114435.7|114235.7|114438.8|114238.8|114427.5|114227.5|4
1734647540000|2024-12-19 22:32:20|114435.5|114235.5|114439.5|114239.5|114439.5|114239.5|114426|114226|5
1734647550000|2024-12-19 22:32:30|114427.5|114227.5|114431.2|114231.2|114431.2|114231.2|114425|114225|4
1734647560000|2024-12-19 22:32:40|114424.1|114224.1|114424.5|114224.5|114424.5|114224.5|114424.1|114224.1|2
1734647570000|2024-12-19 22:32:50|114425|114225|114424.7|114224.7|114425|114225|114424.7|114224.7|4
1734647580000|2024-12-19 22:33:00|114424.6|114224.6|114410.5|114210.5|114430.7|114230.7|114410.5|114210.5|5
1734647610000|2024-12-19 22:33:30|114410.7|114210.7|114410.6|114210.6|114410.7|114210.7|114410.5|114210.5|3
1734647630000|2024-12-19 22:33:50|114410.4|114210.4|114410.4|114210.4|114410.4|114210.4|114410.4|114210.4|1
1734647640000|2024-12-19 22:34:00|114410.9|114210.9|114410.9|114210.9|114410.9|114210.9|114410.9|114210.9|1
1734647660000|2024-12-19 22:34:20|114410.8|114210.8|114410.8|114210.8|114410.8|114210.8|114410.8|114210.8|1
1734647690000|2024-12-19 22:34:50|114411.3|114211.3|114411.4|114211.4|114411.4|114211.4|114411.3|114211.3|2
1734647710000|2024-12-19 22:35:10|114410.8|114210.8|114411.5|114211.5|114411.5|114211.5|114410.8|114210.8|2
1734647720000|2024-12-19 22:35:20|114411|114211|114411.1|114211.1|114411.1|114211.1|114411|114211|2
1734647730000|2024-12-19 22:35:30|114411.3|114211.3|114411.1|114211.1|114411.3|114211.3|114411|114211|3
1734647740000|2024-12-19 22:35:40|114411.6|114211.6|114411.3|114211.3|114411.6|114211.6|114411.3|114211.3|2
1734647750000|2024-12-19 22:35:50|114411.1|114211.1|114411.6|114211.6|114411.6|114211.6|114411.1|114211.1|3
1734647760000|2024-12-19 22:36:00|114411.5|114211.5|114411.5|114211.5|114411.5|114211.5|114411.5|114211.5|1
1734647770000|2024-12-19 22:36:10|114411.6|114211.6|114411.2|114211.2|114411.6|114211.6|114411.2|114211.2|3
1734647780000|2024-12-19 22:36:20|114410.9|114210.9|114410.9|114210.9|114410.9|114210.9|114410.9|114210.9|1
1734647790000|2024-12-19 22:36:30|114411.5|114211.5|114411.2|114211.2|114411.5|114211.5|114411.2|114211.2|2
1734647800000|2024-12-19 22:36:40|114411.4|114211.4|114405.7|114205.7|114411.4|114211.4|114405.7|114205.7|4
1734647810000|2024-12-19 22:36:50|114405.5|114205.5|114405.6|114205.6|114405.6|114205.6|114405.5|114205.5|2
1734647820000|2024-12-19 22:37:00|114405.5|114205.5|114405.8|114205.8|114405.8|114205.8|114405.5|114205.5|2
1734647840000|2024-12-19 22:37:20|114406|114206|114406|114206|114406|114206|114406|114206|1
1734647850000|2024-12-19 22:37:30|114405.9|114205.9|114406|114206|114406|114206|114405.9|114205.9|4
1734647860000|2024-12-19 22:37:40|114408.6|114208.6|114408.6|114208.6|114408.6|114208.6|114408.6|114208.6|1
1734647870000|2024-12-19 22:37:50|114408.5|114208.5|114408.6|114208.6|114408.6|114208.6|114408.5|114208.5|2
1734647880000|2024-12-19 22:38:00|114408.4|114208.4|114408.4|114208.4|114408.4|114208.4|114408.4|114208.4|1
1734647890000|2024-12-19 22:38:10|114408.5|114208.5|114408.4|114208.4|114408.5|114208.5|114408.4|114208.4|2
1734647900000|2024-12-19 22:38:20|114408.5|114208.5|114408.6|114208.6|114408.6|114208.6|114408.2|114208.2|4
1734647910000|2024-12-19 22:38:30|114408.4|114208.4|114412.2|114212.2|114412.2|114212.2|114408.3|114208.3|4
1734647920000|2024-12-19 22:38:40|114412.4|114212.4|114412.2|114212.2|114412.4|114212.4|114412.2|114212.2|2
1734647930000|2024-12-19 22:38:50|114412.4|114212.4|114412.2|114212.2|114412.4|114212.4|114412.2|114212.2|4
1734647940000|2024-12-19 22:39:00|114412.3|114212.3|114412.3|114212.3|114412.4|114212.4|114412.3|114212.3|3
1734647950000|2024-12-19 22:39:10|114412.2|114212.2|114412.3|114212.3|114412.3|114212.3|114412.2|114212.2|2
1734647960000|2024-12-19 22:39:20|114412.2|114212.2|114412.2|114212.2|114412.2|114212.2|114412.2|114212.2|1
1734647970000|2024-12-19 22:39:30|114410|114210|114410.1|114210.1|114410.1|114210.1|114410|114210|2
1734647980000|2024-12-19 22:39:40|114410|114210|114410|114210|114410|114210|114410|114210|1
1734647990000|2024-12-19 22:39:50|114410.1|114210.1|114410.1|114210.1|114410.1|114210.1|114410|114210|3
1734648000000|2024-12-19 22:40:00|114410|114210|114410|114210|114410|114210|114409.7|114209.7|3
1734648020000|2024-12-19 22:40:20|114410.1|114210.1|114410|114210|114410.1|114210.1|114410|114210|2
1734648030000|2024-12-19 22:40:30|114410.1|114210.1|114410.1|114210.1|114410.1|114210.1|114410.1|114210.1|1
1734648040000|2024-12-19 22:40:40|114410.2|114210.2|114410|114210|114410.2|114210.2|114410|114210|2
1734648050000|2024-12-19 22:40:50|114409.8|114209.8|114409.8|114209.8|114409.8|114209.8|114409.8|114209.8|1
1734648060000|2024-12-19 22:41:00|114410|114210|114410|114210|114410|114210|114410|114210|1
1734648070000|2024-12-19 22:41:10|114409.8|114209.8|114409.8|114209.8|114409.8|114209.8|114409.8|114209.8|1
1734648080000|2024-12-19 22:41:20|114409.1|114209.1|114409.2|114209.2|114409.2|114209.2|114409.1|114209.1|2
1734648090000|2024-12-19 22:41:30|114409.1|114209.1|114409.3|114209.3|114409.3|114209.3|114409.1|114209.1|2
1734648100000|2024-12-19 22:41:40|114409.1|114209.1|114409.1|114209.1|114409.1|114209.1|114409.1|114209.1|1
1734648110000|2024-12-19 22:41:50|114408.8|114208.8|114431.1|114231.1|114431.1|114231.1|114408.8|114208.8|4
1734648120000|2024-12-19 22:42:00|114432.1|114232.1|114431.5|114231.5|114432.1|114232.1|114431.4|114231.4|3
1734648130000|2024-12-19 22:42:10|114431|114231|114430.4|114230.4|114431|114231|114429.6|114229.6|4
1734648140000|2024-12-19 22:42:20|114429.9|114229.9|114429.2|114229.2|114429.9|114229.9|114429.2|114229.2|3
1734648150000|2024-12-19 22:42:30|114410.7|114210.7|114429.9|114229.9|114430.4|114230.4|114410.7|114210.7|5
1734648160000|2024-12-19 22:42:40|114410.9|114210.9|114411.4|114211.4|114411.4|114211.4|114410.6|114210.6|3
1734648170000|2024-12-19 22:42:50|114435.1|114235.1|114410|114210|114435.1|114235.1|114409.4|114209.4|9
1734648180000|2024-12-19 22:43:00|114409.9|114209.9|114409.9|114209.9|114409.9|114209.9|114409.9|114209.9|1
1734648190000|2024-12-19 22:43:10|114410.4|114210.4|114428.5|114228.5|114429.7|114229.7|114410.4|114210.4|3
1734648200000|2024-12-19 22:43:20|114429|114229|114429.1|114229.1|114429.1|114229.1|114429|114229|4
1734648210000|2024-12-19 22:43:30|114410.3|114210.3|114410.9|114210.9|114410.9|114210.9|114410.3|114210.3|2
1734648220000|2024-12-19 22:43:40|114434|114234|114437.1|114237.1|114437.5|114237.5|114410.6|114210.6|6
1734648230000|2024-12-19 22:43:50|114437|114237|114410.7|114210.7|114437|114237|114410.1|114210.1|4
1734648240000|2024-12-19 22:44:00|114410.6|114210.6|114410.6|114210.6|114410.6|114210.6|114410.6|114210.6|1
1734648250000|2024-12-19 22:44:10|114409.9|114209.9|114409.6|114209.6|114409.9|114209.9|114409.5|114209.5|4
1734648260000|2024-12-19 22:44:20|114409.7|114209.7|114409.8|114209.8|114409.9|114209.9|114409.7|114209.7|6
1734648270000|2024-12-19 22:44:30|114410.4|114210.4|114410.4|114210.4|114410.6|114210.6|114410.4|114210.4|4
1734648280000|2024-12-19 22:44:40|114409.3|114209.3|114428.8|114228.8|114428.8|114228.8|114409.2|114209.2|3
1734648290000|2024-12-19 22:44:50|114429.1|114229.1|114429.5|114229.5|114430.3|114230.3|114408.1|114208.1|7
1734648300000|2024-12-19 22:45:00|114408.9|114208.9|114409.5|114209.5|114409.5|114209.5|114408.9|114208.9|6
1734648310000|2024-12-19 22:45:10|114408.9|114208.9|114432.2|114232.2|114432.2|114232.2|114408.7|114208.7|4
1734648320000|2024-12-19 22:45:20|114432.3|114232.3|114409.8|114209.8|114432.4|114232.4|114409.4|114209.4|5
1734648330000|2024-12-19 22:45:30|114409.7|114209.7|114409.2|114209.2|114409.7|114209.7|114409.2|114209.2|4
1734648340000|2024-12-19 22:45:40|114409.5|114209.5|114409.5|114209.5|114409.5|114209.5|114409.5|114209.5|1
1734648350000|2024-12-19 22:45:50|114434.8|114234.8|114430.8|114230.8|114434.9|114234.9|114430.8|114230.8|6
1734648360000|2024-12-19 22:46:00|114430.7|114230.7|114430.7|114230.7|114430.7|114230.7|114430.7|114230.7|1
1734648370000|2024-12-19 22:46:10|114430.8|114230.8|114431.5|114231.5|114431.5|114231.5|114430.8|114230.8|2
1734648380000|2024-12-19 22:46:20|114431.4|114231.4|114429.7|114229.7|114431.4|114231.4|114429.5|114229.5|3
1734648390000|2024-12-19 22:46:30|114429.8|114229.8|114443.1|114243.1|114445.3|114245.3|114429.8|114229.8|8
1734648400000|2024-12-19 22:46:40|114442.8|114242.8|114446.2|114246.2|114446.4|114246.4|114427.5|114227.5|8
1734648410000|2024-12-19 22:46:50|114443.7|114243.7|114448.6|114248.6|114449.3|114249.3|114443.7|114243.7|7
1734648420000|2024-12-19 22:47:00|114448.1|114248.1|114444.2|114244.2|114448.1|114248.1|114438.6|114238.6|8
1734648430000|2024-12-19 22:47:10|114444.3|114244.3|114446.6|114246.6|114449.9|114249.9|114434.1|114234.1|9
1734648440000|2024-12-19 22:47:20|114444.8|114244.8|114448.5|114248.5|114448.5|114248.5|114444.8|114244.8|2
1734648450000|2024-12-19 22:47:30|114447.7|114247.7|114448.7|114248.7|114449.7|114249.7|114447.3|114247.3|6
1734648460000|2024-12-19 22:47:40|114434|114234|114436.4|114236.4|114436.4|114236.4|114434|114234|2
1734648470000|2024-12-19 22:47:50|114437.1|114237.1|114421.6|114221.6|114438.3|114238.3|114421.5|114221.5|8
1734648480000|2024-12-19 22:48:00|114421.5|114221.5|114422.6|114222.6|114422.6|114222.6|114421.5|114221.5|3
1734648490000|2024-12-19 22:48:10|114422.4|114222.4|114422.4|114222.4|114422.5|114222.5|114422.4|114222.4|3
1734648500000|2024-12-19 22:48:20|114422.5|114222.5|114422.3|114222.3|114422.5|114222.5|114422.3|114222.3|2
1734648510000|2024-12-19 22:48:30|114422.4|114222.4|114422.4|114222.4|114422.4|114222.4|114422.2|114222.2|9
1734648520000|2024-12-19 22:48:40|114422.2|114222.2|114422.1|114222.1|114422.2|114222.2|114422|114222|5
1734648530000|2024-12-19 22:48:50|114422|114222|114422.1|114222.1|114422.1|114222.1|114422|114222|2
1734648540000|2024-12-19 22:49:00|114422.2|114222.2|114419.2|114219.2|114422.2|114222.2|114419.2|114219.2|3
1734648550000|2024-12-19 22:49:10|114419.3|114219.3|114419|114219|114419.3|114219.3|114419|114219|3
1734648560000|2024-12-19 22:49:20|114418.9|114218.9|114419.1|114219.1|114419.1|114219.1|114418.9|114218.9|3
1734648570000|2024-12-19 22:49:30|114418.9|114218.9|114421.2|114221.2|114421.2|114221.2|114418.8|114218.8|9
1734648580000|2024-12-19 22:49:40|114419.3|114219.3|114419|114219|114419.4|114219.4|114419|114219|4
1734648590000|2024-12-19 22:49:50|114419.1|114219.1|114426.4|114226.4|114426.4|114226.4|114419.1|114219.1|4
1734648610000|2024-12-19 22:50:10|114425.5|114225.5|114426.2|114226.2|114426.6|114226.6|114425.5|114225.5|9
1734648620000|2024-12-19 22:50:20|114426.4|114226.4|114426.4|114226.4|114426.4|114226.4|114426.4|114226.4|1
1734648640000|2024-12-19 22:50:40|114426.1|114226.1|114426.4|114226.4|114426.4|114226.4|114426.1|114226.1|3
1734648650000|2024-12-19 22:50:50|114430.5|114230.5|114428.9|114228.9|114430.5|114230.5|114428.9|114228.9|3
1734648660000|2024-12-19 22:51:00|114430.8|114230.8|114425|114225|114430.8|114230.8|114407.9|114207.9|5
1734648670000|2024-12-19 22:51:10|114412.6|114212.6|114414.8|114214.8|114416.6|114216.6|114412.6|114212.6|4
1734648680000|2024-12-19 22:51:20|114430.1|114230.1|114454.7|114254.7|114454.7|114254.7|114430.1|114230.1|2
1734648690000|2024-12-19 22:51:30|114454.6|114254.6|114454.6|114254.6|114454.6|114254.6|114454.6|114254.6|1
1734648700000|2024-12-19 22:51:40|114454.4|114254.4|114454.7|114254.7|114454.7|114254.7|114454.4|114254.4|2
1734648710000|2024-12-19 22:51:50|114454.4|114254.4|114449.3|114249.3|114454.6|114254.6|114446.8|114246.8|5
1734648720000|2024-12-19 22:52:00|114449.2|114249.2|114449.4|114249.4|114449.4|114249.4|114449.2|114249.2|2
1734648730000|2024-12-19 22:52:10|114449.6|114249.6|114449.8|114249.8|114449.8|114249.8|114438.5|114238.5|6
1734648740000|2024-12-19 22:52:20|114458.5|114258.5|114458.5|114258.5|114458.9|114258.9|114458.5|114258.5|3
1734648750000|2024-12-19 22:52:30|114458.6|114258.6|114458.7|114258.7|114459.1|114259.1|114458.6|114258.6|3
1734648760000|2024-12-19 22:52:40|114446.5|114246.5|114458.7|114258.7|114458.7|114258.7|114446.5|114246.5|5
1734648770000|2024-12-19 22:52:50|114458.8|114258.8|114458.9|114258.9|114459.2|114259.2|114448.5|114248.5|7
1734648780000|2024-12-19 22:53:00|114459.4|114259.4|114451.5|114251.5|114459.4|114259.4|114437.2|114237.2|5
1734648790000|2024-12-19 22:53:10|114451.4|114251.4|114451.4|114251.4|114451.6|114251.6|114451.4|114251.4|3
1734648800000|2024-12-19 22:53:20|114459.2|114259.2|114448.3|114248.3|114459.2|114259.2|114448.3|114248.3|4
1734648810000|2024-12-19 22:53:30|114448.1|114248.1|114454.6|114254.6|114454.6|114254.6|114448.1|114248.1|3
1734648820000|2024-12-19 22:53:40|114447.8|114247.8|114447.8|114247.8|114447.8|114247.8|114447.6|114247.6|3
1734648830000|2024-12-19 22:53:50|114454.3|114254.3|114454.2|114254.2|114454.3|114254.3|114453.8|114253.8|3
1734648840000|2024-12-19 22:54:00|114454|114254|114454.1|114254.1|114454.1|114254.1|114454|114254|2
1734648850000|2024-12-19 22:54:10|114453.7|114253.7|114443.1|114243.1|114454.1|114254.1|114443.1|114243.1|4
1734648870000|2024-12-19 22:54:30|114442.8|114242.8|114454|114254|114454|114254|114442.8|114242.8|7
1734648890000|2024-12-19 22:54:50|114454.9|114254.9|114455.5|114255.5|114455.5|114255.5|114444.2|114244.2|4
1734648900000|2024-12-19 22:55:00|114455.6|114255.6|114455.5|114255.5|114455.6|114255.6|114455.5|114255.5|2
1734648910000|2024-12-19 22:55:10|114455.7|114255.7|114455.6|114255.6|114455.7|114255.7|114455.6|114255.6|2
1734648920000|2024-12-19 22:55:20|114444.4|114244.4|114448.7|114248.7|114448.7|114248.7|114444.4|114244.4|2
1734648930000|2024-12-19 22:55:30|114455|114255|114455|114255|114455|114255|114454.7|114254.7|3
1734648940000|2024-12-19 22:55:40|114455.2|114255.2|114455|114255|114455.2|114255.2|114455|114255|2
1734648950000|2024-12-19 22:55:50|114455.1|114255.1|114455.1|114255.1|114455.5|114255.5|114455.1|114255.1|4
1734648960000|2024-12-19 22:56:00|114455.2|114255.2|114455.1|114255.1|114455.2|114255.2|114455.1|114255.1|4
1734648970000|2024-12-19 22:56:10|114457.8|114257.8|114460.1|114260.1|114460.1|114260.1|114457.8|114257.8|2
1734648980000|2024-12-19 22:56:20|114446.1|114246.1|114453.1|114253.1|114453.2|114253.2|114436.5|114236.5|5
1734648990000|2024-12-19 22:56:30|114460.4|114260.4|114460.2|114260.2|114460.4|114260.4|114459.9|114259.9|3
1734649010000|2024-12-19 22:56:50|114460.3|114260.3|114460.2|114260.2|114460.3|114260.3|114460.2|114260.2|4
1734649020000|2024-12-19 22:57:00|114446.5|114246.5|114460.2|114260.2|114460.3|114260.3|114436.6|114236.6|6
1734649030000|2024-12-19 22:57:10|114451.4|114251.4|114444.5|114244.5|114453.1|114253.1|114444.5|114244.5|3
1734649040000|2024-12-19 22:57:20|114444|114244|114419.4|114219.4|114444.3|114244.3|114410.7|114210.7|5
1734649050000|2024-12-19 22:57:30|114419.6|114219.6|114419.6|114219.6|114419.6|114219.6|114419.6|114219.6|1
1734649060000|2024-12-19 22:57:40|114419.9|114219.9|114419.7|114219.7|114419.9|114219.9|114419.7|114219.7|2
1734649070000|2024-12-19 22:57:50|114419.8|114219.8|114410.8|114210.8|114420|114220|114410.8|114210.8|3
1734649080000|2024-12-19 22:58:00|114405.2|114205.2|114405.2|114205.2|114405.2|114205.2|114405.2|114205.2|1
1734649100000|2024-12-19 22:58:20|114421.2|114221.2|114421.7|114221.7|114421.7|114221.7|114418.8|114218.8|4
1734649110000|2024-12-19 22:58:30|114417.2|114217.2|114417.3|114217.3|114421.8|114221.8|114417.2|114217.2|4
1734649130000|2024-12-19 22:58:50|114418.9|114218.9|114418.9|114218.9|114418.9|114218.9|114418.9|114218.9|1
1734649140000|2024-12-19 22:59:00|114410.2|114210.2|114416.8|114216.8|114416.8|114216.8|114410.2|114210.2|2
1734649150000|2024-12-19 22:59:10|114420.2|114220.2|114421.4|114221.4|114421.5|114221.5|114420.2|114220.2|3
1734649160000|2024-12-19 22:59:20|114421.2|114221.2|114421.3|114221.3|114421.3|114221.3|114421.2|114221.2|2
1734649170000|2024-12-19 22:59:30|114421.1|114221.1|114443|114243|114443|114243|114421.1|114221.1|6
1734649190000|2024-12-19 22:59:50|114442.6|114242.6|114417.2|114217.2|114443|114243|114417.1|114217.1|5
1734649200000|2024-12-19 23:00:00|114443|114243|114428.3|114228.3|114452.4|114252.4|114421.3|114221.3|7
1734649210000|2024-12-19 23:00:10|114428.7|114228.7|114508.1|114308.1|114508.4|114308.4|114428.7|114228.7|19
1734649220000|2024-12-19 23:00:20|114507.5|114307.5|114480.5|114280.5|114507.5|114307.5|114469.4|114269.4|23
1734649230000|2024-12-19 23:00:30|114474.4|114274.4|114472.5|114272.5|114475.2|114275.2|114460.4|114260.4|10
1734649240000|2024-12-19 23:00:40|114473|114273|114486.4|114286.4|114488.4|114288.4|114463.4|114263.4|14
1734649250000|2024-12-19 23:00:50|114485.8|114285.8|114485.8|114285.8|114486.6|114286.6|114484.6|114284.6|11
1734649260000|2024-12-19 23:01:00|114478|114278|114489.2|114289.2|114489.8|114289.8|114478|114278|9
1734649270000|2024-12-19 23:01:10|114489.7|114289.7|114482.8|114282.8|114492.7|114292.7|114482.8|114282.8|7
1734649280000|2024-12-19 23:01:20|114493.3|114293.3|114484.2|114284.2|114494.8|114294.8|114484.2|114284.2|6
1734649290000|2024-12-19 23:01:30|114494.3|114294.3|114497.1|114297.1|114497.1|114297.1|114484|114284|8
1734649300000|2024-12-19 23:01:40|114487.5|114287.5|114487.4|114287.4|114487.6|114287.6|114487.4|114287.4|3
1734649310000|2024-12-19 23:01:50|114487.5|114287.5|114486.5|114286.5|114496.4|114296.4|114486.5|114286.5|6
1734649320000|2024-12-19 23:02:00|114487.7|114287.7|114486.3|114286.3|114487.7|114287.7|114486.3|114286.3|4
1734649330000|2024-12-19 23:02:10|114486.2|114286.2|114487.5|114287.5|114487.5|114287.5|114486.2|114286.2|2
1734649340000|2024-12-19 23:02:20|114497.5|114297.5|114514.6|114314.6|114514.6|114314.6|114490.7|114290.7|9
1734649350000|2024-12-19 23:02:30|114516.7|114316.7|114510.5|114310.5|114518|114318|114491.6|114291.6|6
1734649360000|2024-12-19 23:02:40|114517.4|114317.4|114516.2|114316.2|114517.4|114317.4|114516.2|114316.2|2
1734649370000|2024-12-19 23:02:50|114514.4|114314.4|114515.3|114315.3|114515.6|114315.6|114514.4|114314.4|3
1734649380000|2024-12-19 23:03:00|114515.4|114315.4|114515.3|114315.3|114515.5|114315.5|114515.3|114315.3|4
1734649390000|2024-12-19 23:03:10|114511.5|114311.5|114513|114313|114513.1|114313.1|114511.5|114311.5|6
1734649400000|2024-12-19 23:03:20|114513.1|114313.1|114513|114313|114513.1|114313.1|114513|114313|2
1734649410000|2024-12-19 23:03:30|114513.1|114313.1|114513|114313|114513.1|114313.1|114513|114313|4
1734649420000|2024-12-19 23:03:40|114528.4|114328.4|114528.4|114328.4|114528.5|114328.5|114528.4|114328.4|3
1734649430000|2024-12-19 23:03:50|114528.5|114328.5|114511.7|114311.7|114528.5|114328.5|114511.6|114311.6|5
1734649440000|2024-12-19 23:04:00|114511.6|114311.6|114505.5|114305.5|114511.6|114311.6|114505.5|114305.5|2
1734649450000|2024-12-19 23:04:10|114505.6|114305.6|114505.5|114305.5|114505.6|114305.6|114505.5|114305.5|4
1734649460000|2024-12-19 23:04:20|114514.8|114314.8|114515.3|114315.3|114515.6|114315.6|114514.8|114314.8|4
1734649470000|2024-12-19 23:04:30|114515.4|114315.4|114528.2|114328.2|114528.2|114328.2|114515.3|114315.3|3
1734649480000|2024-12-19 23:04:40|114528.1|114328.1|114530.7|114330.7|114530.7|114330.7|114517.5|114317.5|6
1734649490000|2024-12-19 23:04:50|114534.4|114334.4|114525.3|114325.3|114537.8|114337.8|114519.5|114319.5|8
1734649500000|2024-12-19 23:05:00|114525.9|114325.9|114526.7|114326.7|114527.4|114327.4|114525.6|114325.6|7
1734649510000|2024-12-19 23:05:10|114525.7|114325.7|114525.9|114325.9|114525.9|114325.9|114525.6|114325.6|4
1734649520000|2024-12-19 23:05:20|114526|114326|114539|114339|114539|114339|114526|114326|7
1734649530000|2024-12-19 23:05:30|114538.8|114338.8|114538.8|114338.8|114538.8|114338.8|114538.8|114338.8|1
1734649550000|2024-12-19 23:05:50|114538.2|114338.2|114550.6|114350.6|114550.6|114350.6|114537.4|114337.4|10
1734649560000|2024-12-19 23:06:00|114548.8|114348.8|114550.3|114350.3|114551.5|114351.5|114548.8|114348.8|9
1734649570000|2024-12-19 23:06:10|114549.6|114349.6|114544|114344|114549.6|114349.6|114544|114344|5
1734649580000|2024-12-19 23:06:20|114531.6|114331.6|114531.6|114331.6|114531.6|114331.6|114531.6|114331.6|1
1734649610000|2024-12-19 23:06:50|114543.9|114343.9|114544.2|114344.2|114544.2|114344.2|114543.9|114343.9|5
1734649620000|2024-12-19 23:07:00|114545.4|114345.4|114547.4|114347.4|114549|114349|114545.4|114345.4|8
1734649630000|2024-12-19 23:07:10|114547.2|114347.2|114535.3|114335.3|114547.2|114347.2|114535.3|114335.3|3
1734649650000|2024-12-19 23:07:30|114526.3|114326.3|114526.3|114326.3|114526.3|114326.3|114526.3|114326.3|1
1734649660000|2024-12-19 23:07:40|114526.2|114326.2|114531.5|114331.5|114531.5|114331.5|114526.2|114326.2|3
1734649670000|2024-12-19 23:07:50|114531.3|114331.3|114544|114344|114544.5|114344.5|114531.3|114331.3|4
1734649690000|2024-12-19 23:08:10|114543.9|114343.9|114531.1|114331.1|114543.9|114343.9|114531.1|114331.1|3
1734649710000|2024-12-19 23:08:30|114522.2|114322.2|114522.2|114322.2|114522.2|114322.2|114522.2|114322.2|1
1734649720000|2024-12-19 23:08:40|114530.1|114330.1|114543.8|114343.8|114543.9|114343.9|114530.1|114330.1|3
1734649730000|2024-12-19 23:08:50|114544.3|114344.3|114540.2|114340.2|114553.9|114353.9|114540.2|114340.2|7
1734649740000|2024-12-19 23:09:00|114539.8|114339.8|114526.5|114326.5|114539.8|114339.8|114526.5|114326.5|2
1734649750000|2024-12-19 23:09:10|114526.6|114326.6|114526.5|114326.5|114526.6|114326.6|114526.5|114326.5|4
1734649760000|2024-12-19 23:09:20|114525.9|114325.9|114526.5|114326.5|114526.5|114326.5|114525.9|114325.9|2
1734649770000|2024-12-19 23:09:30|114526.6|114326.6|114539.7|114339.7|114539.8|114339.8|114526.5|114326.5|4
1734649780000|2024-12-19 23:09:40|114539.9|114339.9|114539.8|114339.8|114539.9|114339.9|114539.8|114339.8|2
1734649790000|2024-12-19 23:09:50|114539.6|114339.6|114537.6|114337.6|114542|114342|114537.6|114337.6|7
1734649800000|2024-12-19 23:10:00|114528.6|114328.6|114528.8|114328.8|114528.9|114328.9|114528.6|114328.6|3
1734649820000|2024-12-19 23:10:20|114528.9|114328.9|114529.2|114329.2|114529.2|114329.2|114528.9|114328.9|2
1734649830000|2024-12-19 23:10:30|114528.6|114328.6|114533.3|114333.3|114534|114334|114513.1|114325.4|10
1734649840000|2024-12-19 23:10:40|114532.9|114332.9|114519.8|114339|114532.9|114339|114519.8|114329.5|3
1734649850000|2024-12-19 23:10:50|114530.3|114330.3|114530.3|114330.3|114530.3|114330.3|114530.3|114330.3|1
1734649860000|2024-12-19 23:11:00|114529.6|114329.6|114530.3|114330.3|114530.7|114330.7|114529.6|114329.6|4
1734649870000|2024-12-19 23:11:10|114530.7|114330.7|114530.3|114330.3|114530.7|114330.7|114530.2|114330.2|4
1734649880000|2024-12-19 23:11:20|114530.4|114330.4|114542.9|114342.9|114542.9|114342.9|114530.3|114330.3|3
1734649890000|2024-12-19 23:11:30|114543.1|114343.1|114538.5|114338.5|114545.4|114345.4|114538.5|114338.5|9
1734649900000|2024-12-19 23:11:40|114543.9|114343.9|114538.5|114338.5|114543.9|114343.9|114538.5|114338.5|2
1734649910000|2024-12-19 23:11:50|114538.4|114338.4|114531.1|114331.1|114538.4|114338.4|114530.5|114330.5|7
1734649920000|2024-12-19 23:12:00|114531.7|114331.7|114531.7|114331.7|114531.7|114331.7|114531.7|114331.7|1
1734649930000|2024-12-19 23:12:10|114531.6|114331.6|114530.7|114330.7|114531.6|114331.6|114530.7|114330.7|3
1734649940000|2024-12-19 23:12:20|114536.4|114336.4|114540.4|114340.4|114540.6|114340.6|114536.4|114336.4|4
1734649950000|2024-12-19 23:12:30|114536.4|114336.4|114536.4|114336.4|114536.6|114336.6|114536.4|114336.4|3
1734649960000|2024-12-19 23:12:40|114524.8|114324.8|114521|114321|114526|114326|114520.4|114320.4|10
1734649970000|2024-12-19 23:12:50|114519.7|114319.7|114520.5|114320.5|114521|114321|114519.7|114319.7|5
1734649980000|2024-12-19 23:13:00|114520.2|114320.2|114519.9|114319.9|114520.2|114320.2|114519.2|114319.2|7
1734649990000|2024-12-19 23:13:10|114520.3|114320.3|114525.6|114325.6|114530.5|114330.5|114519.5|114320.1|10
1734650010000|2024-12-19 23:13:30|114525.7|114325.7|114519.7|114319.7|114525.8|114325.8|114519.7|114319.7|7
1734650030000|2024-12-19 23:13:50|114519.8|114319.8|114521.5|114321.5|114521.8|114321.8|114519.8|114319.8|8
1734650040000|2024-12-19 23:14:00|114520.9|114320.9|114531|114331|114531.2|114331.2|114520.8|114320.8|12
1734650050000|2024-12-19 23:14:10|114525.2|114325.2|114524.6|114324.6|114525.5|114325.5|114524.6|114324.6|7
1734650060000|2024-12-19 23:14:20|114505.1|114305.1|114523.5|114323.5|114523.9|114323.9|114505.1|114305.1|4
1734650070000|2024-12-19 23:14:30|114523.6|114323.6|114523.5|114323.5|114524.4|114324.4|114522.9|114322.9|5
1734650080000|2024-12-19 23:14:40|114525.6|114325.6|114526.4|114326.4|114526.5|114326.5|114502.8|114302.8|6
1734650090000|2024-12-19 23:14:50|114524.1|114324.1|114530|114330|114530|114330|114524.1|114324.1|10
1734650100000|2024-12-19 23:15:00|114529.2|114329.2|114507.3|114323|114530|114341.9|114503.7|114317.7|24
1734650110000|2024-12-19 23:15:10|114506.2|114323.3|114505.5|114322.5|114514.6|114333|114504.4|114322.1|28
1734650120000|2024-12-19 23:15:20|114511.3|114330.1|114503.7|114319.9|114511.6|114330.3|114503.1|114313.9|22
1734650130000|2024-12-19 23:15:30|114503.8|114328.1|114508.2|114325.5|114516.7|114328.3|114499.9|114316.9|22
1734650140000|2024-12-19 23:15:40|114502.5|114317.9|114514.1|114330.3|114514.1|114330.3|114502|114317.3|24
1734650150000|2024-12-19 23:15:50|114513.4|114329.2|114512.5|114332.4|114518.4|114336.1|114500.3|114316.4|26
1734650160000|2024-12-19 23:16:00|114506.4|114324.3|114502.7|114320.7|114514.1|114332.2|114496.3|114312.1|18
1734650170000|2024-12-19 23:16:10|114501.9|114319.2|114504.8|114320|114509.5|114320.7|114501.9|114319.2|15
1734650180000|2024-12-19 23:16:20|114504.4|114319.5|114502|114319.5|114505.3|114319.5|114502|114319.5|8
1734650190000|2024-12-19 23:16:30|114503.1|114320.7|114513.8|114313.8|114513.8|114320.7|114502.3|114313.8|11
1734650200000|2024-12-19 23:16:40|114514.3|114314.3|114512.7|114312.7|114518.5|114318.5|114512.7|114312.7|9
1734650210000|2024-12-19 23:16:50|114512.8|114312.8|114514.8|114314.8|114516.8|114316.8|114512.7|114312.7|11
1734650220000|2024-12-19 23:17:00|114514.9|114314.9|114508|114324.8|114519.2|114326.2|114506.4|114314.9|17
1734650230000|2024-12-19 23:17:10|114505.7|114322.9|114507.8|114321.5|114510.9|114333.5|114505.7|114321.5|12
1734650240000|2024-12-19 23:17:20|114508.3|114333.5|114511|114322.7|114511|114333.5|114508.3|114322.7|9
1734650250000|2024-12-19 23:17:30|114510.8|114320|114511.7|114311.7|114512.3|114333.5|114508.8|114309.3|12
1734650260000|2024-12-19 23:17:40|114511.3|114311.3|114510.6|114310.6|114514.6|114314.6|114510.6|114310.6|9
1734650270000|2024-12-19 23:17:50|114508.8|114308.8|114492.9|114332.9|114514.4|114338.9|114492.9|114308.4|15
1734650280000|2024-12-19 23:18:00|114491.9|114331.5|114491.5|114355|114494.4|114390|114439.6|114325.7|16
1734650290000|2024-12-19 23:18:10|114489.8|114333.4|114489.6|114355|114489.8|114355|114489.6|114333.4|7
1734650300000|2024-12-19 23:18:20|114489.5|114333.4|114489.3|114333.6|114489.5|114333.6|114489.3|114333.4|5
1734650310000|2024-12-19 23:18:30|114489.2|114307.8|114492.8|114360.7|114509.3|114360.7|114488.5|114307.8|9
1734650320000|2024-12-19 23:18:40|114492.6|114353.3|114492.7|114337.5|114492.9|114360.4|114488.1|114337.5|9
1734650330000|2024-12-19 23:18:50|114492.4|114338.4|114493.8|114338.3|114494.4|114352.6|114487.8|114332|11
1734650340000|2024-12-19 23:19:00|114489.9|114333.1|114488|114331.8|114492.5|114360.8|114487.7|114331.1|15
1734650350000|2024-12-19 23:19:10|114487.6|114351.8|114492.8|114335.5|114492.9|114392.2|114436.2|114330.3|17
1734650360000|2024-12-19 23:19:20|114488.3|114329.5|114490.6|114332.9|114491|114340.6|114472.3|114328.7|17
1734650370000|2024-12-19 23:19:30|114472.5|114388.7|114491.6|114335.1|114492.8|114391.3|114430.7|114333|15
1734650380000|2024-12-19 23:19:40|114474.5|114335.2|114490.5|114335.1|114491.9|114356.5|114474.5|114334.1|8
1734650390000|2024-12-19 23:19:50|114491.5|114335.3|114490.5|114335.1|114492.8|114335.4|114469.6|114330.3|16
1734650400000|2024-12-19 23:20:00|114489.2|114334.6|114486.3|114330.6|114490.4|114336.3|114485.2|114329.1|14
1734650410000|2024-12-19 23:20:10|114486.5|114330.9|114489|114334.4|114492.6|114353.5|114486.5|114330.9|13
1734650420000|2024-12-19 23:20:20|114488.9|114334.2|114483.1|114326.8|114489.5|114353.5|114483.1|114326.3|24
1734650430000|2024-12-19 23:20:30|114484.2|114326.5|114489.7|114334.6|114493.6|114358.8|114484|114326.4|26
1734650440000|2024-12-19 23:20:40|114486.9|114330.8|114488.4|114331.6|114493.2|114337.9|114485.7|114328.9|23
1734650450000|2024-12-19 23:20:50|114469.6|114335.3|114475.5|114337.3|114475.5|114337.4|114466.8|114328.7|16
1734650460000|2024-12-19 23:21:00|114468.4|114330.3|114474.1|114335.9|114492.4|114336.9|114468.4|114330.3|13
1734650470000|2024-12-19 23:21:10|114491.4|114336|114474.2|114336.1|114491.4|114336.1|114473.4|114335.3|10
1734650480000|2024-12-19 23:21:20|114474.3|114336.3|114474.1|114336|114492|114336.3|114474|114335.9|6
1734650490000|2024-12-19 23:21:30|114506.2|114306.2|114506|114306|114507.1|114307.1|114504.7|114304.7|6
1734650500000|2024-12-19 23:21:40|114505.9|114305.9|114475.1|114332.4|114505.9|114332.4|114467|114305.8|8
1734650510000|2024-12-19 23:21:50|114474.5|114320.2|114474.9|114320.4|114474.9|114320.4|114474.4|114319.9|8
1734650520000|2024-12-19 23:22:00|114475|114320.6|114472.1|114320.3|114475|114320.6|114471.9|114320.2|6
1734650530000|2024-12-19 23:22:10|114471.9|114320.4|114498.3|114298.3|114498.3|114320.9|114471.9|114298.2|6
1734650540000|2024-12-19 23:22:20|114498.2|114298.2|114498|114298|114498.2|114298.2|114498|114298|3
1734650550000|2024-12-19 23:22:30|114468.8|114316.6|114468.2|114323.7|114486.1|114331.6|114462.5|114315.7|12
1734650560000|2024-12-19 23:22:40|114486|114331.6|114485.1|114329.3|114490.4|114348.7|114485.1|114329.2|11
1734650570000|2024-12-19 23:22:50|114485.9|114329.4|114485.6|114348.7|114486|114348.7|114484.9|114329.3|9
1734650580000|2024-12-19 23:23:00|114487|114331.1|114492.5|114337.2|114493.2|114358.9|114487|114331.1|14
1734650590000|2024-12-19 23:23:10|114492.4|114359|114474.4|114328.2|114492.5|114359|114474.4|114328.2|11
1734650600000|2024-12-19 23:23:20|114474.3|114341|114474.5|114336.4|114492.6|114359|114474.1|114328.2|13
1734650610000|2024-12-19 23:23:30|114474.6|114336.5|114509|114309|114509|114336.7|114474.6|114309|10
1734650620000|2024-12-19 23:23:40|114509.4|114309.4|114503.3|114303.3|114509.7|114309.7|114503.2|114303.2|11
1734650630000|2024-12-19 23:23:50|114503.5|114303.5|114485.7|114328.7|114503.5|114383|114433|114303.5|11
1734650640000|2024-12-19 23:24:00|114486.3|114329.6|114473.4|114335.3|114492.2|114356.2|114465.4|114322.3|21
1734650650000|2024-12-19 23:24:10|114474.2|114336.2|114476.6|114339|114490.1|114339|114467.9|114329.8|11
1734650660000|2024-12-19 23:24:20|114474.8|114336.4|114488.8|114351.3|114495|114392.3|114432|114330|21
1734650670000|2024-12-19 23:24:30|114469.6|114331.2|114467.8|114331.1|114491|114391.1|114433.3|114324.8|20
1734650680000|2024-12-19 23:24:40|114467.7|114331|114486.1|114331.3|114490.9|114387|114437|114319|25
1734650690000|2024-12-19 23:24:50|114486.6|114336.3|114490.7|114335.6|114491.6|114338.4|114483|114325.4|24
1734650700000|2024-12-19 23:25:00|114487|114330.6|114487.6|114354.7|114492.2|114382.2|114432.2|114322.2|24
1734650710000|2024-12-19 23:25:10|114489.2|114334.2|114494|114336.6|114494.7|114357.7|114489.2|114334.2|11
1734650720000|2024-12-19 23:25:20|114494.2|114336.5|114494.2|114336.6|114494.2|114336.7|114494|114336.4|6
1734650730000|2024-12-19 23:25:30|114494|114336.4|114466.8|114329.1|114494.1|114357.7|114466.8|114329.1|11
1734650740000|2024-12-19 23:25:40|114430.9|114380.9|114491.8|114359.3|114494.5|114387.9|114429.4|114327.4|23
1734650750000|2024-12-19 23:25:50|114491.7|114349.3|114471|114332.9|114491.7|114357.8|114468.5|114327.9|29
1734650760000|2024-12-19 23:26:00|114436.9|114386.9|114487.7|114333.2|114487.7|114387|114436.9|114332.3|11
1734650770000|2024-12-19 23:26:10|114487.9|114327.1|114464|114325.6|114489.8|114356.3|114463.9|114325.3|25
1734650780000|2024-12-19 23:26:20|114463.1|114324.8|114426.9|114376.9|114463.1|114376.9|114426.9|114324.8|3
1734650790000|2024-12-19 23:26:30|114427|114377|114429.8|114379.8|114470.4|114388.1|114426.9|114325.6|10
1734650800000|2024-12-19 23:26:40|114436.2|114386.2|114435.4|114385.4|114436.5|114386.5|114430.1|114380.1|8
1734650810000|2024-12-19 23:26:50|114434.4|114384.4|114468.8|114330.5|114468.8|114384.4|114428.2|114324.3|6
1734650820000|2024-12-19 23:27:00|114463.6|114325.4|114467.9|114329.7|114469.3|114331|114463.6|114325.4|10
1734650830000|2024-12-19 23:27:10|114486.6|114329.6|114487.3|114333.9|114492.2|114358|114473.9|114325.4|26
1734650840000|2024-12-19 23:27:20|114491.5|114339.5|114470.1|114331.8|114491.5|114339.5|114463.9|114325.6|19
1734650850000|2024-12-19 23:27:30|114464.4|114326.1|114485.1|114329.2|114485.5|114335.4|114464.4|114322.2|15
1734650860000|2024-12-19 23:27:40|114485.2|114329.3|114485.7|114329|114486.2|114329.7|114467.2|114321.5|10
1734650870000|2024-12-19 23:27:50|114484.5|114349.7|114491.4|114336.5|114497.1|114389|114439|114334.9|14
1734650880000|2024-12-19 23:28:00|114491.5|114336.6|114490.7|114337.7|114491.5|114337.7|114472.9|114334.5|11
1734650890000|2024-12-19 23:28:10|114474.6|114337.2|114477.5|114338.9|114492.7|114339.8|114474|114337.2|11
1734650900000|2024-12-19 23:28:20|114478.3|114340.5|114475.2|114336.6|114478.3|114340.5|114475.2|114336.6|8
1734650910000|2024-12-19 23:28:30|114510.9|114310.9|114481.1|114343.8|114511.8|114344.3|114475.6|114308.3|21
1734650920000|2024-12-19 23:28:40|114481|114343.7|114480.5|114342.1|114481.3|114343.7|114480.5|114342.1|8
1734650930000|2024-12-19 23:28:50|114479.4|114343.3|114497|114341.1|114498.2|114343.3|114479.4|114341.1|11
1734650940000|2024-12-19 23:29:00|114479.4|114343.1|114487.8|114352.3|114520.3|114352.3|114479.4|114317.9|11
1734650950000|2024-12-19 23:29:10|114487.3|114349.9|114503.3|114349|114503.3|114351.1|114481|114342.9|14
1734650960000|2024-12-19 23:29:20|114502.7|114350.9|114507|114352|114507|114356.4|114487|114350.5|14
1734650970000|2024-12-19 23:29:30|114506.9|114352.1|114487.9|114351.8|114506.9|114352.1|114487.2|114351.1|7
1734650980000|2024-12-19 23:29:40|114504.8|114352.1|114507.4|114352.4|114507.8|114352.6|114504.8|114350.5|9
1734650990000|2024-12-19 23:29:50|114507.5|114352.5|114525.1|114325.1|114529.3|114352.5|114506.5|114324.4|12
1734651000000|2024-12-19 23:30:00|114524.9|114324.9|114510.6|114370.5|114524.9|114411.1|114461.1|114324.9|14
1734651010000|2024-12-19 23:30:10|114455.1|114405.1|114506|114370.5|114507.2|114405.1|114455.1|114350.9|11
1734651020000|2024-12-19 23:30:20|114506.9|114380.8|114509.5|114340.1|114512.7|114382.2|114505.3|114334|17
1734651030000|2024-12-19 23:30:30|114510.6|114341.9|114510.4|114340.8|114510.6|114342.7|114509.6|114340.1|9
1734651040000|2024-12-19 23:30:40|114512.5|114340.3|114519|114348.7|114519|114358|114500.1|114340.3|12
1734651050000|2024-12-19 23:30:50|114513.9|114342.2|114517.1|114347.4|114518|114366.9|114512.3|114342.2|9
1734651060000|2024-12-19 23:31:00|114518|114348.8|114518.2|114366.9|114518.9|114366.9|114517.5|114347.3|9
1734651070000|2024-12-19 23:31:10|114517.9|114350.5|114515.9|114348|114519.1|114366.9|114515.9|114347.4|13
1734651080000|2024-12-19 23:31:20|114516.5|114347.9|114516.8|114365.9|114517.4|114365.9|114516.5|114347.1|10
1734651090000|2024-12-19 23:31:30|114517.1|114347.2|114512.9|114337.7|114517.7|114365.9|114510.9|114337.7|11
1734651100000|2024-12-19 23:31:40|114513|114355.1|114513.4|114338.9|114514.1|114355.1|114498.2|114337.7|12
1734651110000|2024-12-19 23:31:50|114511.9|114337.9|114512.4|114338|114512.4|114338|114511.9|114337.9|11
1734651120000|2024-12-19 23:32:00|114512.1|114355.1|114525.2|114325.2|114525.9|114355.1|114511.2|114325.2|8
1734651130000|2024-12-19 23:32:10|114525.6|114325.6|114525.8|114325.8|114526.2|114326.2|114525.6|114325.6|8
1734651140000|2024-12-19 23:32:20|114526.2|114326.2|114517.2|114346|114528.4|114364.9|114505.1|114326.2|13
1734651150000|2024-12-19 23:32:30|114517.5|114345.5|114512.2|114339.5|114518.1|114364.9|114505.2|114339.5|11
1734651160000|2024-12-19 23:32:40|114512.3|114339.3|114516.2|114365.2|114516.2|114365.2|114510.9|114338.8|12
1734651170000|2024-12-19 23:32:50|114516.4|114346.2|114517|114366.2|114521.5|114375.4|114515.2|114346.2|12
1734651180000|2024-12-19 23:33:00|114516.7|114375.2|114516.3|114347.1|114520.8|114375.2|114514.4|114345.7|13
1734651190000|2024-12-19 23:33:10|114515.5|114362.9|114500.1|114345.5|114515.6|114362.9|114500.1|114345.5|11
1734651200000|2024-12-19 23:33:20|114499.6|114345.2|114515.5|114348.3|114515.7|114348.4|114499.5|114345.2|10
1734651210000|2024-12-19 23:33:30|114515.4|114348.5|114533.4|114333.4|114533.4|114348.5|114515.2|114333.4|8
1734651220000|2024-12-19 23:33:40|114533.5|114333.5|114531.2|114331.2|114534.2|114334.2|114529.3|114329.3|11
1734651230000|2024-12-19 23:33:50|114531|114331|114528.9|114328.9|114531|114331|114518.3|114318.3|13
1734651240000|2024-12-19 23:34:00|114529.1|114329.1|114521.3|114356.3|114529.1|114356.3|114514.4|114327.5|11
1734651250000|2024-12-19 23:34:10|114520.3|114356.4|114513.3|114344|114520.3|114361.9|114511.7|114344|12
1734651260000|2024-12-19 23:34:20|114513.5|114344.1|114514.6|114346.8|114515.1|114346.8|114513.5|114343.6|9
1734651270000|2024-12-19 23:34:30|114513.5|114346.9|114511.9|114343.7|114513.6|114361.9|114511.4|114343.7|13
1734651280000|2024-12-19 23:34:40|114512|114346.1|114528.6|114328.6|114529.6|114346.2|114512|114328.3|8
1734651290000|2024-12-19 23:34:50|114529|114329|114522.9|114322.9|114529|114329|114519.4|114319.4|10
1734651300000|2024-12-19 23:35:00|114525.4|114325.4|114506.9|114354.1|114526.7|114354.3|114491.9|114323.7|13
1734651310000|2024-12-19 23:35:10|114506.5|114354.3|114490.1|114352.9|114508.6|114375.6|114490.1|114347.1|19
1734651320000|2024-12-19 23:35:20|114490.7|114353|114485|114346.8|114491.7|114407.7|114450.3|114346.8|10
1734651330000|2024-12-19 23:35:30|114490.4|114346.9|114491.8|114341.8|114499.5|114356.4|114486|114341.8|12
1734651340000|2024-12-19 23:35:40|114492.2|114341.7|114492.5|114340.5|114492.9|114341.7|114491.7|114340.5|8
1734651350000|2024-12-19 23:35:50|114492.4|114340.4|114499.1|114346.4|114499.1|114346.6|114492.3|114340.4|8
1734651360000|2024-12-19 23:36:00|114499.6|114346.1|114493.2|114357.6|114499.6|114367|114493|114341.2|10
1734651370000|2024-12-19 23:36:10|114492.7|114345.1|114506.9|114339.3|114506.9|114351.9|114492.7|114335.4|10
1734651380000|2024-12-19 23:36:20|114492.8|114345.8|114508.7|114340.5|114508.7|114358.7|114492.8|114338.6|9
1734651390000|2024-12-19 23:36:30|114507.9|114358.7|114493.6|114334.4|114507.9|114358.7|114492.4|114334.2|11
1734651400000|2024-12-19 23:36:40|114493.2|114334.5|114501.7|114341.8|114501.9|114351.8|114492.3|114334.5|10
1734651410000|2024-12-19 23:36:50|114501.3|114341.5|114498.9|114350.9|114501.3|114350.9|114489.3|114332.5|11
1734651420000|2024-12-19 23:37:00|114498.5|114333.7|114494.5|114339.7|114508.1|114357.5|114492.3|114333.7|17
1734651430000|2024-12-19 23:37:10|114493|114357.4|114493.6|114339.7|114509.1|114368.3|114490|114339.7|16
1734651440000|2024-12-19 23:37:20|114493|114340.5|114493|114340.7|114493.4|114340.7|114492.9|114340.5|5
1734651450000|2024-12-19 23:37:30|114492.9|114340.6|114506.3|114358.4|114506.3|114360.4|114486|114334.5|15
1734651460000|2024-12-19 23:37:40|114490.7|114343.9|114501.3|114348.5|114505.9|114358.4|114490.4|114335.7|18
1734651470000|2024-12-19 23:37:50|114501.2|114329.8|114507.2|114358.1|114507.2|114358.1|114501.2|114329.8|10
1734651480000|2024-12-19 23:38:00|114507.4|114337.9|114501.7|114331.1|114507.4|114358.1|114493|114326.6|19
1734651490000|2024-12-19 23:38:10|114502.8|114331.2|114504.1|114337.7|114509.2|114357.4|114491.3|114330.7|18
1734651500000|2024-12-19 23:38:20|114505.1|114339.1|114512.8|114365.2|114512.8|114365.2|114503.8|114335.7|15
1734651510000|2024-12-19 23:38:30|114508.8|114355.4|114488.4|114354|114512.8|114364.3|114488.3|114333.8|17
1734651520000|2024-12-19 23:38:40|114488.2|114333.2|114507.4|114338.1|114507.6|114360.2|114487.8|114332.8|22
1734651530000|2024-12-19 23:38:50|114507.3|114340.1|114501.9|114333.2|114507.3|114359.8|114493.4|114332.3|15
1734651540000|2024-12-19 23:39:00|114502.3|114351.8|114505.7|114338.7|114506.6|114351.8|114489.3|114332.6|12
1734651550000|2024-12-19 23:39:10|114492.6|114359.5|114505.6|114336.4|114509.9|114359.5|114492.6|114331.4|19
1734651560000|2024-12-19 23:39:20|114505.4|114335.4|114491.3|114336.5|114505.4|114356.8|114489.6|114335.4|11
1734651570000|2024-12-19 23:39:30|114504.3|114356.8|114488.8|114336.5|114505|114356.8|114488.4|114336.3|11
1734651580000|2024-12-19 23:39:40|114489|114336.2|114515.3|114315.3|114515.3|114356.8|114489|114315.3|9
1734651590000|2024-12-19 23:39:50|114515.1|114315.1|114519.9|114319.9|114519.9|114319.9|114515.1|114315.1|9
1734651600000|2024-12-19 23:40:00|114515.8|114315.8|114514.6|114314.6|114518|114318|114514.6|114314.6|9
1734651610000|2024-12-19 23:40:10|114514.5|114314.5|114490.4|114335.7|114514.9|114355.6|114489.2|114313.4|13
1734651620000|2024-12-19 23:40:20|114491.5|114338.3|114497.3|114342.6|114497.3|114342.6|114491.4|114336.6|6
1734651630000|2024-12-19 23:40:30|114496.2|114342.2|114491.6|114334.2|114496.2|114364.6|114490.2|114334.2|11
1734651640000|2024-12-19 23:40:40|114492.2|114334.7|114491.5|114338.9|114506.3|114339.6|114491.5|114334.7|12
1734651650000|2024-12-19 23:40:50|114491.6|114339.7|114504.8|114336.3|114505.9|114355.8|114491.5|114336.3|10
1734651660000|2024-12-19 23:41:00|114510.1|114366.6|114489.3|114335.2|114510.1|114366.6|114488.4|114334.5|16
1734651670000|2024-12-19 23:41:10|114487.5|114353.5|114501.7|114336.7|114501.8|114362.5|114486.8|114334.1|23
1734651680000|2024-12-19 23:41:20|114501.3|114336.2|114507.7|114362.5|114507.8|114362.5|114501.3|114336.2|9
1734651690000|2024-12-19 23:41:30|114506.6|114353.5|114504|114354.3|114510.6|114367.1|114502.8|114337.6|16
1734651700000|2024-12-19 23:41:40|114504.4|114356|114510.7|114345.1|114511.3|114356|114504.4|114339.4|14
1734651710000|2024-12-19 23:41:50|114490.2|114355.7|114499.2|114366.4|114512.1|114366.4|114490.2|114346.2|15
1734651720000|2024-12-19 23:42:00|114492.6|114356.6|114498.4|114344|114499.5|114356.6|114491.1|114337.8|17
1734651730000|2024-12-19 23:42:10|114497.7|114345.1|114511.6|114344.3|114511.6|114363.8|114497.5|114344.3|13
1734651740000|2024-12-19 23:42:20|114511.4|114345.6|114511.9|114345.9|114511.9|114346.2|114511.4|114345.2|9
1734651750000|2024-12-19 23:42:30|114512|114346|114525.4|114325.4|114528.5|114347|114511.1|114325.4|12
1734651760000|2024-12-19 23:42:40|114526.2|114326.2|114509.8|114342.9|114526.4|114373.3|114509.8|114325.6|11
1734651770000|2024-12-19 23:42:50|114510.1|114342.6|114494.3|114362.2|114510.7|114362.2|114494.3|114342.3|14
1734651780000|2024-12-19 23:43:00|114494.5|114342.7|114506.7|114338.4|114513.7|114368.8|114494.1|114338.4|15
1734651790000|2024-12-19 23:43:10|114506.1|114355.7|114507.9|114355.9|114507.9|114365.1|114491.5|114336.9|20
1734651800000|2024-12-19 23:43:20|114508.1||114506.4||114508.1||114506.1||7
1734651810000|2024-12-19 23:43:30|114506.5|114335.7|114506.9|114355.9|114507|114355.9|114505.6|114335.1|14
1734651820000|2024-12-19 23:43:40|114506.8|114316|114516.1|114316.1|114516.5|114316.5|114506.5|114315.7|10
1734651830000|2024-12-19 23:43:50|114516|114316|114517.4|114317.4|114517.8|114317.8|114513|114313|15
1734651840000|2024-12-19 23:44:00|114522.3|114322.3|114509|114359.3|114522.3|114359.3|114508.9|114317.2|13
1734651850000|2024-12-19 23:44:10|114495|114338.6|114511.6|114358.1|114511.6|114359.3|114494.2|114329.2|16
1734651860000|2024-12-19 23:44:20|114512.1|114345.9|114490.9|114346.4|114512.6|114357.9|114490.9|114345.9|14
1734651870000|2024-12-19 23:44:30|114491|114355.8|114497.5|114355.8|114497.9|114355.8|114491|114355.8|5
1734651880000|2024-12-19 23:44:40|114497.3||114496.7||114497.7||114496.7||8
1734651890000|2024-12-19 23:44:50|114510.3|114329.9|114506.9|114347.7|114513.5|114359.9|114506.6|114329.9|16
1734651900000|2024-12-19 23:45:00|114507.4|114330.4|114508.3|114347.4|114512.4|114359.2|114506|114330.4|16
1734651910000|2024-12-19 23:45:10|114513.7|114358.5|114508|114349.3|114513.7|114358.5|114493|114330.5|14
1734651920000|2024-12-19 23:45:20|114507.5|114330.6|114508.2|114349.3|114508.4|114349.3|114507|114330.1|10
1734651930000|2024-12-19 23:45:30|114508.3|114336.4|114486.3|114346.1|114508.4|114346.1|114479.6|114327.4|13
1734651940000|2024-12-19 23:45:40|114486.9|114325.5|114487.4|114346.1|114501.6|114346.1|114486.8|114325.3|14
1734651950000|2024-12-19 23:45:50|114499.9|114327|114480.3|114337|114499.9|114337|114480.2|114319.2|12
1734651960000|2024-12-19 23:46:00|114479.4|114324.7|114495|114337|114495|114337|114477.4|114324.7|11
1734651970000|2024-12-19 23:46:10|114494.9|114318.4|114493.7|114317.9|114494.9|114337|114477.7|114317.9|8
1734651980000|2024-12-19 23:46:20|114493.5|114337|114503.6|114303.6|114503.6|114337|114493.5|114303.4|10
1734651990000|2024-12-19 23:46:30|114502.6|114302.6|114503.6|114303.6|114513.1|114313.1|114501|114301|17
1734652000000|2024-12-19 23:46:40|114505.3|114305.3|114501.3|114301.3|114505.7|114305.7|114498.3|114298.3|11
1734652010000|2024-12-19 23:46:50|114501.1|114301.1|114499.1|114323.5|114506.6|114341.6|114492.9|114301.1|17
1734652020000|2024-12-19 23:47:00|114499.2|114322.8|114499.3|114341.6|114499.3|114341.6|114498.7|114322.7|10
1734652030000|2024-12-19 23:47:10|114499.6|114323.2|114499.4|114323.1|114499.6|114323.2|114499.3|114323.1|5
1734652040000|2024-12-19 23:47:20|114498.8|114323|114498.3|114323|114498.8|114323|114498.3|114323|6
1734652050000|2024-12-19 23:47:30|114506.2|114306.2|114506.9|114306.9|114507.8|114307.8|114505.7|114305.7|10
1734652060000|2024-12-19 23:47:40|114506.3|114306.3|114507.1|114307.1|114507.1|114307.1|114505.9|114305.9|9
1734652070000|2024-12-19 23:47:50|114507|114307|114496.5|114341.5|114507.2|114342.1|114490.9|114307|14
1734652080000|2024-12-19 23:48:00|114496.6|114322.2|114497.7|114341.5|114497.7|114341.5|114496.3|114322.2|10
1734652090000|2024-12-19 23:48:10|114497.5|114322.6|114482.5|114341.5|114497.5|114341.5|114482.5|114322.6|8
1734652100000|2024-12-19 23:48:20|114498.2|114322.4|114505.9|114305.9|114505.9|114322.4|114497.8|114305.5|9
1734652110000|2024-12-19 23:48:30|114505.8|114305.8|114499.6|114325.2|114513.8|114325.2|114499.6|114301.1|13
1734652120000|2024-12-19 23:48:40|114499.1|114342.1|114484.2|114329.7|114501.2|114342.1|114484.1|114324.7|11
1734652130000|2024-12-19 23:48:50|114463.9|114331.4|114497.5|114342.1|114497.5|114342.1|114463.9|114323|8
1734652140000|2024-12-19 23:49:00|114497.2|114324.4|114516.5|114316.5|114516.5|114378|114428|114316.5|10
1734652150000|2024-12-19 23:49:10|114516.4|114316.4|114516.7|114316.7|114516.8|114316.8|114516.4|114316.4|5
1734652160000|2024-12-19 23:49:20|114516.8|114316.8|114516.8|114316.8|114516.8|114316.8|114509|114309|6
1734652170000|2024-12-19 23:49:30|114517.1|114317.1|114430.1|114380.1|114517.1|114380.1|114430.1|114314.7|4
1734652180000|2024-12-19 23:49:40|114497.1|114344.3|114500.6|114326.2|114500.6|114344.3|114486.2|114326.2|9
1734652190000|2024-12-19 23:49:50|114501.6|114326.8|114502.1|114328.2|114503.2|114344.3|114501.5|114326.8|13
1734652200000|2024-12-19 23:50:00|114501.8|114344.3|114513.2|114313.2|114520.1|114344.3|114501.8|114313.2|10
1734652210000|2024-12-19 23:50:10|114513.1|114313.1|114504.3|114354|114520.6|114354|114504.1|114311.9|14
1734652220000|2024-12-19 23:50:20|114504.2||114503||114504.2||114503||7
1734652230000|2024-12-19 23:50:30|114503.1|114389.3|114429.2|114379.2|114503.1|114389.3|114429.2|114325.8|11
1734652240000|2024-12-19 23:50:40|114496.1|114325.5|114496.5|114326.5|114497.8|114344|114495.9|114325.5|9
1734652250000|2024-12-19 23:50:50|114497.4|114325.6|114477.6|114317.3|114497.4|114369.1|114419.1|114317.3|12
1734652260000|2024-12-19 23:51:00|114489.1|114334|114499.6|114345.4|114502.8|114346.2|114478.2|114327.1|14
1734652270000|2024-12-19 23:51:10|114485|114326.6|114498.3|114325.8|114499.9|114326.7|114484.2|114325.8|11
1734652280000|2024-12-19 23:51:20|114498.8|114326.9|114497.9|114327.1|114499.2|114327.1|114497.9|114326.9|12
1734652290000|2024-12-19 23:51:30|114497.1|114326.3|114511.4|114311.4|114512.2|114326.5|114496.7|114309.9|14
1734652300000|2024-12-19 23:51:40|114517.5|114317.5|114511.7|114311.7|114517.5|114317.5|114511.7|114311.7|6
1734652310000|2024-12-19 23:51:50|114511.8|114311.8|114495|114345|114514.8|114345|114495|114306|10
1734652320000|2024-12-19 23:52:00|114494.6|114325.8|114494.8|114325.8|114495.2|114345|114494.6|114325.8|9
1734652330000|2024-12-19 23:52:10|114493.8|114345|114501.3|114326.4|114501.4|114345|114482.3|114324.8|15
1734652340000|2024-12-19 23:52:20|114501.2|114345|114495.6|114326.1|114501.3|114345|114483.8|114326.1|9
1734652350000|2024-12-19 23:52:30|114508.7|114308.7|114497.3|114319.9|114509.5|114344.8|114470.7|114308.7|28
1734652360000|2024-12-19 23:52:40|114502.3|114326.6|114481.6|114332|114502.3|114344.3|114481.6|114317.3|15
1734652370000|2024-12-19 23:52:50|114481.5|114306.1|114500.1|114321.3|114500.1|114332|114479.1|114306.1|12
1734652380000|2024-12-19 23:53:00|114480.1|114316.5|114502.2|114345.4|114502.3|114345.4|114480.1|114316.5|13
1734652390000|2024-12-19 23:53:10|114502|114325.7|114502|114325.6|114502.2|114325.7|114501.7|114325.6|9
1734652400000|2024-12-19 23:53:20|114501.8|114345.4|114496.9|114319.2|114501.9|114345.4|114482.3|114319.2|9
1734652410000|2024-12-19 23:53:30|114497.2|114318.2|114496.5|114320|114498.7|114335.8|114496.5|114318.2|13
1734652420000|2024-12-19 23:53:40|114496|114319.8|114493.8|114319.1|114496|114335.8|114481.5|114319.1|12
1734652430000|2024-12-19 23:53:50|114493.9|114318.1|114505.5|114305.5|114507.1|114318.5|114492.7|114301.2|13
1734652440000|2024-12-19 23:54:00|114506.4|114306.4|114507.9|114307.9|114511.3|114311.3|114503|114303|15
1734652450000|2024-12-19 23:54:10|114508|114308|114482.9|114339.6|114508|114339.6|114482.9|114307.8|11
1734652460000|2024-12-19 23:54:20|114482.8|114326.4|114496.6|114323.1|114496.7|114339.6|114482.8|114322.5|10
1734652470000|2024-12-19 23:54:30|114495.2|114323|114495.6|114321.4|114495.6|114339.6|114482.1|114321.4|16
1734652480000|2024-12-19 23:54:40|114495.7|114322|114506.1|114306.1|114506.4|114322|114495.7|114306.1|7
1734652490000|2024-12-19 23:54:50|114505.3|114305.3|114505.9|114305.9|114509.2|114309.2|114505.3|114305.3|13
1734652500000|2024-12-19 23:55:00|114505|114305|114495.2|114318.4|114505.4|114334|114493.7|114304.2|14
1734652510000|2024-12-19 23:55:10|114494.9|114318.7|114495.5|114319.7|114495.8|114337.1|114494.6|114318.7|9
1734652520000|2024-12-19 23:55:20|114495.6|114319.8|114494.1|114320.1|114495.6|114320.2|114489.4|114313.1|11
1734652530000|2024-12-19 23:55:30|114493.8|114320.3|114484.5|114313.4|114495.3|114321.5|114484.5|114313.4|17
1734652540000|2024-12-19 23:55:40|114484.1|114320|114497.2|114321.2|114497.2|114321.2|114483.7|114312.9|17
1734652550000|2024-12-19 23:55:50|114497.1|114321.6|114490.7|114321.1|114502.2|114328|114490.1|114320.1|16
1734652560000|2024-12-19 23:56:00|114491|114320.5|114492.4|114324.7|114492.5|114324.7|114485|114314.6|14
1734652570000|2024-12-19 23:56:10|114492.1|114325|114492.4|114325.9|114499|114326|114491.8|114324.8|14
1734652580000|2024-12-19 23:56:20|114492.5|114324.7|114492.6|114324.5|114498.6|114340.7|114480.1|114324.5|15
1734652590000|2024-12-19 23:56:30|114492.3|114324.9|114507.5|114307.5|114507.5|114324.9|114481.9|114307.5|11
1734652600000|2024-12-19 23:56:40|114507.6|114307.6|114490|114318.2|114507.6|114318.2|114489.6|114306.9|8
1734652610000|2024-12-19 23:56:50|114489.9|114318.3|114489.2|114318.3|114490.2|114318.6|114479.3|114318.3|15
1734652620000|2024-12-19 23:57:00|114489|114318.4|114489.3|114318.4|114489.4|114318.4|114489|114318.4|7
1734652630000|2024-12-19 23:57:10|114488.9|114318.5|114508.1|114308.1|114508.1|114318.5|114479.3|114308.1|7
1734652640000|2024-12-19 23:57:20|114508|114308|114511.1|114311.1|114514.7|114314.7|114507.9|114307.9|13
1734652650000|2024-12-19 23:57:30|114510.8|114310.8|114495.2|114325.3|114511.8|114326.3|114494.9|114310.8|14
1734652660000|2024-12-19 23:57:40|114486.6|114340.7|114495.2|114324.1|114495.3|114340.7|114466.3|114324.1|8
1734652670000|2024-12-19 23:57:50|114466.3|114340.7|114485.3|114324.1|114495.3|114340.7|114466.3|114324.1|7
1734652680000|2024-12-19 23:58:00|114506.9|114306.9|114490.4|114318.1|114512.6|114318.1|114490.3|114306.9|13
1734652690000|2024-12-19 23:58:10|114488.5|114318.3|114476.8|114331.8|114488.9|114331.8|114476.8|114318|11
1734652700000|2024-12-19 23:58:20|114476.7|114317.7|114486.9|114317.6|114489.5|114317.7|114476.7|114317.6|10
1734652710000|2024-12-19 23:58:30|114486.5|114317.8|114503.8|114303.8|114504.1|114317.8|114485.9|114302.4|11
1734652720000|2024-12-19 23:58:40|114504.1|114304.1|114505.5|114305.5|114509.6|114309.6|114504.1|114304.1|14
1734652730000|2024-12-19 23:58:50|114506.2|114306.2|114486.4|114319.1|114506.6|114319.1|114486.3|114304.9|10
1734652740000|2024-12-19 23:59:00|114486.7|114326.3|114486.7|114320.2|114492.5|114327|114486.1|114320.2|12
1734652750000|2024-12-19 23:59:10|114486.4|114320.1|114486.2|114320.9|114493.6|114320.9|114485.9|114320.1|14
1734652760000|2024-12-19 23:59:20|114486.7|114320.4|114485.4|114320.5|114492.9|114320.5|114485.4|114320.4|11
1734652770000|2024-12-19 23:59:30|114485.3|114319.8|114505.2|114305.2|114509.6|114319.8|114484.8|114304.6|14
1734652780000|2024-12-19 23:59:40|114505.3|114305.3|114504|114304|114505.3|114305.3|114503.6|114303.6|7
1734652790000|2024-12-19 23:59:50|114504.3|114304.3|114481.8|114319.4|114506.3|114319.4|114481.8|114304.3|11
1734652800000|2024-12-20 00:00:00|114494.9|114319.5|114488.4|114325.2|114494.9|114332.5|114485.4|114319.5|16
1734652810000|2024-12-20 00:00:10|114483.9|114325.5|114483.6|114325.6|114484|114325.6|114483.4|114325.4|10
1734652820000|2024-12-20 00:00:20|114483.7|114325.4|114483.8|114325.1|114490.8|114332|114483.7|114324.8|15
1734652830000|2024-12-20 00:00:30|114483.9|114326.6|114488.3|114330.8|114490|114333.4|114483.3|114321.8|17
1734652840000|2024-12-20 00:00:40|114488.2|114323.9|114476|114316.1|114488.2|114323.9|114476|114316.1|12
1734652850000|2024-12-20 00:00:50|114480.4|114322.2|114449.8|114276.6|114480.4|114330.1|114449.3|114275.2|24
1734652860000|2024-12-20 00:01:00|114448.4|114275.1|114437.9|114273.7|114450.6|114285.8|114437.9|114273.5|18
1734652870000|2024-12-20 00:01:10|114438.3|114273.1|114433.7|114256.1|114438.4|114273.1|114430.9|114250.2|19
1734652880000|2024-12-20 00:01:20|114435|114254.3|114415.2|114231.7|114435|114255.7|114396.7|114218.8|29
1734652890000|2024-12-20 00:01:30|114414.7|114231.1|114437.2|114237.2|114437.2|114237.2|114412.7|114224.9|22
1734652900000|2024-12-20 00:01:40|114425|114233.3|114409.5|114209.5|114437.1|114241.7|114407.5|114208.7|42
1734652910000|2024-12-20 00:01:50|114404.3|114204.3|114415.3|114215.3|114424.3|114227.4|114397.9|114197.9|49
1734652920000|2024-12-20 00:02:00|114411.7|114211.7|114398.1|114198.1|114421.1|114221.1|114395.8|114198.1|49
1734652930000|2024-12-20 00:02:10|114406.6|114206.6|114402.4|114202.4|114415.5|114215.5|114384.2|114187|38
1734652940000|2024-12-20 00:02:20|114406.8|114206.8|114402.4|114202.4|114409.6|114209.6|114391.7|114191.7|38
1734652950000|2024-12-20 00:02:30|114397.2|114197.2|114401.1|114201.1|114405.8|114212.1|114393.8|114194.9|22
1734652960000|2024-12-20 00:02:40|114400.1|114200.3|114396.9|114196.9|114401.5|114201.8|114387|114187|17
1734652970000|2024-12-20 00:02:50|114394.8|114194.8|114406.3|114214.2|114406.3|114214.2|114382.1|114182.1|18
1734652980000|2024-12-20 00:03:00|114410.8|114220.2|114407.1|114207.1|114410.8|114220.2|114399.6|114199.6|25
1734652990000|2024-12-20 00:03:10|114406.6|114206.6|114403.5|114203.5|114417.1|114217.1|114391.9|114191.9|37
1734653000000|2024-12-20 00:03:20|114405.7|114205.7|114450.5|114250.5|114533.4|114387.1|114405.5|114205.5|47
1734653010000|2024-12-20 00:03:30|114434.5|114234.5|114473.5|114298|114499.3|114311.6|114434.5|114234.5|25
1734653020000|2024-12-20 00:03:40|114474.1|114297.6|114480.5|114302.5|114495.6|114304.1|114473.8|114276.1|19
1734653030000|2024-12-20 00:03:50|114479.2|114297.6|114470.8|114294.4|114497.4|114315.7|114467.2|114278.9|26
1734653040000|2024-12-20 00:04:00|114470.7|114277.1|114489.2|114313.7|114515.5|114327.6|114460.7|114260.7|17
1734653050000|2024-12-20 00:04:10|114489.7|114313.9|114488.4|114321.6|114519.5|114344.6|114477.6|114299.2|30
1734653060000|2024-12-20 00:04:20|114488.1|114322.8|114487.4|114325.9|114519.9|114332.1|114480.2|114316|19
1734653070000|2024-12-20 00:04:30|114488.3|114323.1|114471.7|114325.2|114531.8|114345.8|114471.7|114286.7|30
1734653080000|2024-12-20 00:04:40|114481|114317.5|114475.6|114311.8|114503.3|114331.7|114475.6|114293.3|28
1734653090000|2024-12-20 00:04:50|114491.9|114286.4|114477.4|114307.1|114503.1|114327|114476.5|114285.1|20
1734653100000|2024-12-20 00:05:00|114463.2|114286.2|114454.4|114294.6|114507.2|114334.3|114454.4|114275.8|31
1734653110000|2024-12-20 00:05:10|114470.8|114347.8|114471.4|114272.9|114477.9|114347.8|114397.8|114269.5|21
1734653120000|2024-12-20 00:05:20|114476.2|114335.2|114469|114290.4|114495.3|114335.2|114455.5|114271.2|26
1734653130000|2024-12-20 00:05:30|114457.4|114259.9|114461.7|114271.7|114467|114271.7|114453.8|114259.9|18
1734653140000|2024-12-20 00:05:40|114463.6|114272.1|114464.8|114272.9|114488.6|114296.9|114461.9|114270.5|26
1734653150000|2024-12-20 00:05:50|114464.7|114272.5|114465.9|114292.3|114472.2|114301.9|114463.5|114272.5|16
1734653160000|2024-12-20 00:06:00|114467.2|114275.5|114469.5|114290.7|114500.1|114319.1|114449.6|114274.1|23
1734653170000|2024-12-20 00:06:10|114468|114292.4|114469.4|114293.7|114487.4|114309.2|114466.1|114290.5|22
1734653180000|2024-12-20 00:06:20|114473.6|114299.3|114487.9|114307.6|114501.1|114341.7|114473.6|114286.3|26
1734653190000|2024-12-20 00:06:30|114487.2|114307.2|114514.9|114326.9|114522.5|114333.3|114471.2|114285.9|42
1734653200000|2024-12-20 00:06:40|114527.2|114327.9|114516.9|114351.6|114536.4|114360.1|114501.5|114321|32
1734653210000|2024-12-20 00:06:50|114512.7|114345.9|114507.1|114342.1|114517|114351.5|114504.2|114337.3|23
1734653220000|2024-12-20 00:07:00|114511|114347.3|114517|114354.7|114540.2|114366|114494.6|114304.2|31
1734653230000|2024-12-20 00:07:10|114516.8|114354.6|114517.2|114357.5|114532.6|114365.3|114498.5|114335.8|25
1734653240000|2024-12-20 00:07:20|114517.5|114357.6|114543.3|114384.1|114543.3|114384.1|114505.4|114312.2|29
1734653250000|2024-12-20 00:07:30|114537.9|114376.5|114522.3|114363|114543.1|114436.8|114460.9|114344.6|22
1734653260000|2024-12-20 00:07:40|114521.7|114369|114530.1|114374|114551.5|114410.5|114515.3|114321.3|21
1734653270000|2024-12-20 00:07:50|114530.4|114374.3|114528.1|114376.4|114533.3|114386|114520.4|114374.3|13
1734653280000|2024-12-20 00:08:00|114524.3|114371.3|114528.4|114375.5|114546.8|114431.9|114481.9|114356.3|21
1734653290000|2024-12-20 00:08:10|114529.6|114376.4|114550.7|114390.1|114551|114394.7|114519.9|114364.5|16
1734653300000|2024-12-20 00:08:20|114552.8|114399.7|114494.9|114444.9|114553.3|114458.9|114488.4|114335.6|39
1734653310000|2024-12-20 00:08:30|114539|114391.8|114541.6|114392.8|114541.7|114449.3|114487.3|114383.8|16
1734653320000|2024-12-20 00:08:40|114533.8|114393.8|114571.6|114421.2|114571.6|114463|114480.9|114338.8|48
1734653330000|2024-12-20 00:08:50|114566.5|114420.4|114571.4|114435.8|114572.9|114435.8|114541.6|114374.4|22
1734653340000|2024-12-20 00:09:00|114567.9|114430.8|114522.9|114472.9|114567.9|114476.5|114492.6|114403.1|27
1734653350000|2024-12-20 00:09:10|114523|114473|114578.5|114451|114579.1|114484.7|114505.7|114394.6|30
1734653360000|2024-12-20 00:09:20|114578.9|114451.7|114575.5|114440.2|114584.4|114499.4|114510.7|114384.4|22
1734653370000|2024-12-20 00:09:30|114567.1|114433.5|114571.9|114437.5|114580|114486.2|114503.1|114398.9|28
1734653380000|2024-12-20 00:09:40|114571.5|114442.3|114557.7|114423|114575.7|114486|114519.1|114405.1|36
1734653390000|2024-12-20 00:09:50|114521.8|114471.8|114542.3|114492.3|114582.5|114493.2|114521.8|114424|35
1734653400000|2024-12-20 00:10:00|114574.8|114444.8|114559.5|114432.6|114574.8|114493.8|114519.5|114425.5|19
1734653410000|2024-12-20 00:10:10|114570.4|114432.3|114570|114431.1|114573.2|114434.3|114559.5|114427.2|16
1734653420000|2024-12-20 00:10:20|114566.4|114427.5|114592.8|114466.3|114594|114499|114528|114427.2|52
1734653430000|2024-12-20 00:10:30|114588.8|114465.8|114576.5|114447.8|114592.1|114501.8|114546.8|114437.5|22
1734653440000|2024-12-20 00:10:40|114575.7|114447.2|114535.2|114485.2|114575.7|114491.8|114525.3|114435|29
1734653450000|2024-12-20 00:10:50|114535.3|114485.3|114531.7|114481.7|114564.1|114485.3|114520.8|114439|16
1734653460000|2024-12-20 00:11:00|114526.2|114476.2|114586.8|114451.8|114588.5|114483.8|114524.8|114451.8|18
1734653470000|2024-12-20 00:11:10|114588.1|114457.5|114531.8|114481.8|114588.1|114493.4|114531.8|114439.9|18
1734653480000|2024-12-20 00:11:20|114531.7|114481.7|114522.4|114472.4|114575|114490.9|114522.3|114436.8|35
1734653490000|2024-12-20 00:11:30|114522.8|114472.8|114549.2|114499.2|114549.2|114499.2|114522.8|114472.8|15
1734653500000|2024-12-20 00:11:40|114548.6|114498.6|114550.7|114500.7|114584|114501.4|114538|114455.4|15
1734653510000|2024-12-20 00:11:50|114550.6|114500.6|114552.3|114502.3|114583.3|114507.3|114541.9|114457.1|12
1734653520000|2024-12-20 00:12:00|114552.1|114502.1|114541.4|114491.4|114554.6|114504.6|114537.5|114487.5|12
1734653530000|2024-12-20 00:12:10|114541.8|114491.8|114548.8|114498.8|114553.7|114503.7|114541.8|114491.8|14
1734653540000|2024-12-20 00:12:20|114550.7|114500.7|114657.4|114503.1|114665.3|114505.7|114541.6|114469.5|29
1734653550000|2024-12-20 00:12:30|114654|114498.1|114646.6|114510.3|114661.2|114597.7|114593.4|114497.8|32
1734653560000|2024-12-20 00:12:40|114654.9|114509.7|114666.3|114538.8|114674|114592|114642|114508.7|27
1734653570000|2024-12-20 00:12:50|114675.3||114666.3||114675.3||114666.3||2
1734653580000|2024-12-20 00:13:00|114666.7|114520.3|114673.9|114546.9|114674|114593.4|114618.8|114501.8|32
1734653590000|2024-12-20 00:13:10|114673.7|114541.4|114639.6|114589.6|114673.7|114589.6|114619.9|114494.2|28
1734653600000|2024-12-20 00:13:20|114631.7|114581.7|114666.5|114537.4|114674.8|114581.7|114631.7|114537.4|10
1734653610000|2024-12-20 00:13:30|114664.8|114580.9|114625.2|114575.2|114664.8|114580.9|114623.5|114573.5|5
1734653620000|2024-12-20 00:13:40|114630.9|114580.9|114673.4|114546.5|114673.4|114591.8|114623.8|114532.1|16
1734653630000|2024-12-20 00:13:50|114673.1|114591.4|114664.8|114538.4|114673.4|114591.4|114641.4|114534.8|14
1734653640000|2024-12-20 00:14:00|114664.5|114580.5|114664.5|114536.6|114673.1|114587.3|114630.5|114535.4|14
1734653650000|2024-12-20 00:14:10|114685|114536.7|114685|114514|114690.5|114536.7|114685|114514|5
1734653660000|2024-12-20 00:14:20|114689.7|114513.3|114634|114584|114689.7|114584.5|114633.6|114508.1|17
1734653670000|2024-12-20 00:14:30|114635.1|114585.1|114637.3|114587.3|114685.1|114597.1|114634.9|114548.6|24
1734653680000|2024-12-20 00:14:40|114639.8|114589.8|114646.4|114596.4|114676.4|114599.7|114634.6|114546|22
1734653690000|2024-12-20 00:14:50|114674.5|114546.9|114617.1|114567.1|114679.2|114591.3|114617.1|114500|38
1734653700000|2024-12-20 00:15:00|114615.6|114565.6|114626.6|114576.6|114672.8|114578.6|114609|114505.2|35
1734653710000|2024-12-20 00:15:10|114663|114535.8|114624.1|114574.1|114669.4|114588.9|114623.4|114535.3|29
1734653720000|2024-12-20 00:15:20|114629|114579|114661.7|114536.3|114661.7|114584.6|114625|114536.3|19
1734653730000|2024-12-20 00:15:30|114624.7|114574.7|114622.9|114572.9|114628.4|114578.4|114621.9|114571.9|8
1734653740000|2024-12-20 00:15:40|114626.5|114576.5|114626.6|114576.6|114637.6|114587.6|114622.6|114572.6|13
1734653750000|2024-12-20 00:15:50|114631.9|114581.9|114630.8|114580.8|114631.9|114581.9|114623.4|114573.4|13
1734653760000|2024-12-20 00:16:00|114626.5|114576.5|114627.3|114577.3|114662.6|114585.2|114622.1|114518.5|37
1734653770000|2024-12-20 00:16:10|114627.8|114577.8|114631.7|114581.7|114637.8|114587.8|114627.3|114577.3|14
1734653780000|2024-12-20 00:16:20|114627.8|114577.8|114630.1|114580.1|114638.7|114588.7|114626.9|114576.9|24
1734653790000|2024-12-20 00:16:30|114633.1|114583.1|114623.4|114573.4|114633.1|114583.1|114623.4|114573.4|17
1734653800000|2024-12-20 00:16:40|114626.7|114576.7|114628.2|114578.2|114633.5|114583.5|114623.8|114573.8|24
1734653810000|2024-12-20 00:16:50|114632.5|114582.5|114623.2|114573.2|114656.1|114582.5|114590.2|114504.5|35
1734653820000|2024-12-20 00:17:00|114623.6|114573.6|114630.5|114580.5|114660|114581.7|114621.7|114533.4|20
1734653830000|2024-12-20 00:17:10|114630.8|114580.8|114633.3|114583.3|114633.7|114583.7|114624.6|114574.6|30
1734653840000|2024-12-20 00:17:20|114629.1|114579.1|114625.8|114575.8|114661.5|114579.1|114603.3|114500.8|47
1734653850000|2024-12-20 00:17:30|114626.5|114576.5|114625.3|114575.3|114662.2|114576.9|114619.1|114535.3|12
1734653860000|2024-12-20 00:17:40|114631.3|114581.3|114660.4|114534.9|114660.4|114581.3|114605.2|114469.8|35
1734653870000|2024-12-20 00:17:50|114660.5|114534.7|114622.4|114572.4|114660.5|114572.4|114622.4|114534.7|6
1734653880000|2024-12-20 00:18:00|114618.3|114568.3|114623.7|114573.7|114660.3|114576.3|114618.3|114535|8
1734653890000|2024-12-20 00:18:10|114624.5|114574.5|114627.1|114577.1|114648.3|114583.4|114615|114512.5|9
1734653900000|2024-12-20 00:18:20|114625.6|114575.6|114625.5|114575.5|114627.1|114577.1|114624.8|114574.8|7
1734653910000|2024-12-20 00:18:30|114624.7|114574.7|114625.5|114575.5|114625.5|114575.5|114624.7|114574.7|2
1734653920000|2024-12-20 00:18:40|114628.8|114578.8|114660|114520|114660|114580.9|114623.8|114520|9
1734653930000|2024-12-20 00:18:50|114668.1|114525|114660|114518.1|114668.1|114525|114660|114513.9|11
1734653940000|2024-12-20 00:19:00|114667.5|114571.3|114621.3|114571.3|114667.5|114572.1|114621.3|114571.3|4
1734653950000|2024-12-20 00:19:10|114622.1|114572.1|114621.3|114571.3|114626.6|114576.6|114621.3|114571.3|3
1734653970000|2024-12-20 00:19:30|114660|114520|114660|114520|114660|114520|114660|114520|1
1734653980000|2024-12-20 00:19:40|114666.1|114518.7|114621.1|114571.1|114666.1|114582.8|114602|114480.1|23
1734653990000|2024-12-20 00:19:50|114621.2|114571.2|114625|114575|114628.3|114578.3|114621.2|114571.2|14
1734654000000|2024-12-20 00:20:00|114622.5|114572.5|114626.6|114576.6|114627.4|114577.4|114620.7|114570.7|11
1734654010000|2024-12-20 00:20:10|114627.4|114577.4|114603.9|114553.9|114653.3|114578.9|114602.2|114481.7|36
1734654020000|2024-12-20 00:20:20|114606|114556|114625.3|114575.3|114656.1|114576.7|114606|114513.4|20
1734654030000|2024-12-20 00:20:30|114624.4|114574.4|114629.5|114579.5|114629.5|114579.5|114622|114572|10
1734654040000|2024-12-20 00:20:40|114624.4|114574.4|114622.1|114572.1|114628.4|114578.4|114622.1|114572.1|9
1734654050000|2024-12-20 00:20:50|114624.4|114574.4|114670.1|114525.1|114670.1|114579.5|114621.8|114524.8|9
1734654060000|2024-12-20 00:21:00|114665|114525.2|114660|114525.5|114665|114525.5|114660|114525.2|4
1734654070000|2024-12-20 00:21:10|114655|114525|114634.5|114584.5|114668.9|114584.5|114634.5|114520|12
1734654080000|2024-12-20 00:21:20|114629.4|114579.4|114627.8|114577.8|114631.9|114581.9|114626.8|114576.8|8
1734654090000|2024-12-20 00:21:30|114627.9|114577.9|114633.3|114583.3|114666.8|114585|114609.9|114526.6|16
1734654100000|2024-12-20 00:21:40|114635.9|114585.9|114633.4|114583.4|114635.9|114585.9|114631.5|114581.5|8
1734654110000|2024-12-20 00:21:50|114634.1|114584.1|114631.5|114581.5|114634.1|114584.1|114631.4|114581.4|11
1734654120000|2024-12-20 00:22:00|114633.6|114583.6|114667.8|114537.7|114668|114583.6|114631.4|114532.3|14
1734654130000|2024-12-20 00:22:10|114669.5|114539.5|114634.4|114584.4|114676|114584.4|114629.8|114533.8|24
1734654140000|2024-12-20 00:22:20|114634.8|114584.8|114637|114587|114637.9|114587.9|114634.8|114584.8|6
1734654150000|2024-12-20 00:22:30|114637.2|114587.2|114637.3|114587.3|114637.3|114587.3|114634.2|114584.2|6
1734654160000|2024-12-20 00:22:40|114636.3|114586.3|114644.6|114594.6|114672.5|114594.6|114632.7|114517.1|20
1734654170000|2024-12-20 00:22:50|114641.1|114591.1|114640|114590|114641.1|114591.1|114639.3|114589.3|4
1734654180000|2024-12-20 00:23:00|114639.8|114589.8|114638.6|114588.6|114642.2|114592.2|114638|114588|15
1734654190000|2024-12-20 00:23:10|114638.7|114588.7|114638.1|114588.1|114641.8|114591.8|114632.6|114582.6|10
1734654200000|2024-12-20 00:23:20|114635|114585|114638.3|114588.3|114638.7|114588.7|114632.5|114582.5|13
1734654210000|2024-12-20 00:23:30|114637.5|114587.5|114624.6|114436.3|114639.6|114589.6|114531.1|114423.7|32
1734654220000|2024-12-20 00:23:40|114629|114440.8|114626.1|114445.6|114629.4|114459.3|114613.1|114437.2|23
1734654230000|2024-12-20 00:23:50|114626.2|114445.5|114585.9|114535.9|114637.1|114555.4|114576|114439.2|25
1734654240000|2024-12-20 00:24:00|114578|114528|114560|114510|114636.4|114548.9|114553.1|114449.3|44
1734654250000|2024-12-20 00:24:10|114553.3|114503.3|114646.1|114494.1|114647.6|114511.1|114553.3|114455.7|45
1734654260000|2024-12-20 00:24:20|114643.5|114493|114642|114488.8|114647.8|114534.6|114584.6|114461.5|34
1734654270000|2024-12-20 00:24:30|114641.7|114487.9|114640.2|114503.3|114648.6|114558.3|114607.6|114487.9|20
1734654280000|2024-12-20 00:24:40|114641.5|114492.5|114626.4|114460.8|114641.5|114548.2|114555.6|114402.1|46
1734654290000|2024-12-20 00:24:50|114622.5|114456.9|114637.5|114506.9|114645.3|114552.2|114585.7|114456.4|35
1734654300000|2024-12-20 00:25:00|114641.9|114510.6|114603|114553|114641.9|114553.2|114571.5|114499.2|37
1734654310000|2024-12-20 00:25:10|114595.1|114545.1|114627.4|114481.5|114640.9|114545.1|114575.8|114410.2|49
1734654320000|2024-12-20 00:25:20|114627.6|114481.7|114595.5|114545.5|114638.4|114550.6|114570.5|114451.1|38
1734654330000|2024-12-20 00:25:30|114587.9|114537.9|114608.1|114429.6|114642|114545.3|114566.2|114422.6|59
1734654340000|2024-12-20 00:25:40|114609.1|114445.8|114585.4|114535.4|114637.4|114546.1|114579.3|114445.8|33
1734654350000|2024-12-20 00:25:50|114629.3|114501.9|114610.8|114458|114655.9|114532.4|114563.4|114448.8|35
1734654360000|2024-12-20 00:26:00|114617.9|114459.9|114638.4|114484.3|114644.6|114504.6|114607.1|114458.6|36
1734654370000|2024-12-20 00:26:10|114638.3|114542.8|114593.2|114543.2|114638.3|114543.2|114592.8|114505|7
1734654380000|2024-12-20 00:26:20|114588.4|114538.4|114575.6|114525.6|114636.6|114542.2|114575|114491.7|13
1734654390000|2024-12-20 00:26:30|114575.4|114525.4|114590.9|114540.9|114592.3|114542.3|114574.5|114524.5|10
1734654400000|2024-12-20 00:26:40|114584.6|114534.6|114632.8|114504.4|114632.8|114537.1|114575.3|114496.6|18
1734654410000|2024-12-20 00:26:50|114620|114477.4|114637.8|114505|114641.5|114545.7|114568.7|114462.4|37
1734654420000|2024-12-20 00:27:00|114637.5|114504.8|114627.2|114448.6|114637.5|114541.1|114584.8|114415.1|19
1734654430000|2024-12-20 00:27:10|114620.7|114449.5|114632.2|114500|114632.2|114500|114615.7|114449.5|12
1734654440000|2024-12-20 00:27:20|114633.8|114502.1|114571.9|114521.9|114633.8|114538.8|114571.9|114475.8|12
1734654450000|2024-12-20 00:27:30|114620.3|114472.4|114581.9|114531.9|114629.5|114531.9|114581.7|114447.3|26
1734654460000|2024-12-20 00:27:40|114582|114532|114577.1|114527.1|114625.3|114533.4|114569.1|114494|13
1734654470000|2024-12-20 00:27:50|114583.4|114533.4|114586.3|114536.3|114617.7|114542|114567|114449.6|27
1734654480000|2024-12-20 00:28:00|114586.4|114536.4|114592.2|114542.2|114637.9|114542.4|114586.4|114498.4|12
1734654490000|2024-12-20 00:28:10|114592.3|114542.3|114613.3|114464.4|114632.9|114542.3|114572.4|114464.4|29
1734654500000|2024-12-20 00:28:20|114621.4|114470.5|114632.6|114476.2|114638.3|114539.3|114563.1|114416.5|34
1734654510000|2024-12-20 00:28:30|114636.4|114480|114629.5|114504.3|114636.4|114543.1|114586|114477.8|18
1734654520000|2024-12-20 00:28:40|114592.6|114542.6|114630.7|114483.9|114630.7|114542.6|114592.6|114477.1|9
1734654530000|2024-12-20 00:28:50|114623.5|114483.6|114623.5|114495.8|114623.5|114495.8|114623.5|114476.8|7
1734654540000|2024-12-20 00:29:00|114628.3|114495.9|114629.7|114500.7|114634|114532.2|114581.1|114462.5|14
1734654550000|2024-12-20 00:29:10|114582.6|114500.8|114631.1|114505.4|114631.1|114532.6|114582.4|114481.4|10
1734654560000|2024-12-20 00:29:20|114625.4|114504.8|114643.1|114505.4|114645.3|114546.5|114588|114482.4|19
1734654570000|2024-12-20 00:29:30|114643.2|114505.1|114588|114459.8|114643.2|114545.9|114579.3|114459.8|34
1734654580000|2024-12-20 00:29:40|114583.8|114454.3|114563|114437.9|114591.7|114501.2|114515.1|114427.9|42
1734654590000|2024-12-20 00:29:50|114558.1|114431.2|114538.7|114401.9|114564.6|114483.3|114501.2|114397.4|60
1734654600000|2024-12-20 00:30:00|114532.3|114397.2|114551.2|114425.9|114552.1|114463.8|114504|114397.2|49
1734654610000|2024-12-20 00:30:10|114513.9|114463.9|114548.1|114419|114548.6|114465.1|114502.1|114411.2|31
1734654620000|2024-12-20 00:30:20|114512.2|114462.2|114592|114435.2|114602.4|114504.4|114512.2|114416.6|51
1734654630000|2024-12-20 00:30:30|114596.1|114455.6|114597.3|114459.4|114613.7|114517.1|114536|114438.1|42
1734654640000|2024-12-20 00:30:40|114604.1|114464.4|114613|114480.6|114618.4|114516.9|114561.9|114446.3|34
1734654650000|2024-12-20 00:30:50|114612.4|114480.7|114575.4|114525.4|114621.2|114532.7|114574.4|114480.5|41
1734654660000|2024-12-20 00:31:00|114579.4|114529.4|114585.5|114535.5|114620.3|114542.8|114567.1|114486.4|36
1734654670000|2024-12-20 00:31:10|114585.3|114535.3|114597.4|114547.4|114601.4|114551.4|114583|114533|24
1734654680000|2024-12-20 00:31:20|114592.8|114542.8|114595.6|114545.6|114599.5|114549.5|114590.1|114540.1|14
1734654690000|2024-12-20 00:31:30|114595.7|114545.7|114575.5|114525.5|114618.4|114550.1|114564.3|114474.7|28
1734654700000|2024-12-20 00:31:40|114571.3|114521.3|114614.1|114480.6|114619.2|114526.6|114558.5|114469|38
1734654710000|2024-12-20 00:31:50|114608.6|114476.5|114614.4|114484.7|114615.8|114486.9|114600.6|114470.1|26
1734654720000|2024-12-20 00:32:00|114608.8|114480.6|114573.2|114523.2|114617.1|114523.2|114569.2|114434.9|40
1734654730000|2024-12-20 00:32:10|114568.4|114518.4|114614.9|114476.6|114621.6|114527.1|114568.4|114443.1|43
1734654740000|2024-12-20 00:32:20|114605.7|114470.9|114624.9|114489|114624.9|114527.9|114573.1|114451|59
1734654750000|2024-12-20 00:32:30|114619|114481.1|114618.3|114477.4|114628.3|114523|114566.1|114456.8|39
1734654760000|2024-12-20 00:32:40|114624.5|114481.1|114626|114488.8|114626|114518|114567.6|114467.5|25
1734654770000|2024-12-20 00:32:50|114622.5|114484.8|114619.5|114491.6|114627.5|114523.8|114573.1|114463.7|26
1734654780000|2024-12-20 00:33:00|114614.5|114492|114622.2|114492.9|114626.2|114495.7|114614.5|114479.7|22
1734654790000|2024-12-20 00:33:10|114622.4|114492.8|114621.6|114476.7|114632.6|114532.1|114581.1|114466.3|36
1734654800000|2024-12-20 00:33:20|114614.3|114476.2|114616|114488.6|114631.9|114518.4|114568.1|114476.2|28
1734654810000|2024-12-20 00:33:30|114622.7|114488.9|114575.2|114525.2|114628|114525.2|114575.2|114479.5|32
1734654820000|2024-12-20 00:33:40|114610.7|114485.6|114582.2|114532.2|114623.9|114533.4|114566.6|114453.1|43
1734654830000|2024-12-20 00:33:50|114581.9|114531.9|114560.2|114510.2|114618.3|114531.9|114559.6|114473.3|20
1734654840000|2024-12-20 00:34:00|114606.9|114476|114620.5|114485.9|114620.5|114489.3|114606.3|114469.2|27
1734654850000|2024-12-20 00:34:10|114621.2|114486|114619.9|114476.9|114621.2|114530|114565.1|114428.1|30
1734654860000|2024-12-20 00:34:20|114616.1|114473.1|114575.5|114525.5|114620.5|114529.2|114539.3|114446.6|39
1734654870000|2024-12-20 00:34:30|114574.4|114524.4|114611.6|114480.7|114613.7|114524.4|114560.5|114474.6|15
1734654880000|2024-12-20 00:34:40|114616.8|114480.3|114570.9|114520.9|114620.6|114528.5|114566.1|114472.5|29
1734654890000|2024-12-20 00:34:50|114576|114526|114607.6|114481.3|114614.7|114526|114558.8|114462.7|30
1734654900000|2024-12-20 00:35:00|114562.1|114512.1|114608.7|114483|114611.9|114518.9|114562.1|114471|23
1734654910000|2024-12-20 00:35:10|114602.6|114482.4|114608.2|114482.6|114613.1|114528.1|114566.4|114473|25
1734654920000|2024-12-20 00:35:20|114563.2|114481.7|114520.5|114470.5|114599.7|114513.2|114512.4|114402.2|50
1734654930000|2024-12-20 00:35:30|114527.2|114477.2|114575.5|114432.8|114598.5|114510.8|114520.7|114432.7|37
1734654940000|2024-12-20 00:35:40|114607.8|114459.3|114581.7|114444.4|114607.8|114461.4|114581.7|114444.4|31
1734654950000|2024-12-20 00:35:50|114576.8|114440.8|114597.6|114458.1|114604|114461.9|114576.8|114433.5|25
1734654960000|2024-12-20 00:36:00|114602|114460.9|114609.1|114469.5|114612.6|114472.3|114587|114437.4|47
1734654970000|2024-12-20 00:36:10|114601.8|114462.1|114619|114461.1|114619|114466.9|114597.3|114449.9|20
1734654980000|2024-12-20 00:36:20|114613.2|114451.8|114605.6|114451.8|114617.5|114504.2|114554.2|114451.7|23
1734654990000|2024-12-20 00:36:30|114609.8|114456|114543.1|114493.1|114612.4|114530.4|114543.1|114440.7|25
1734655000000|2024-12-20 00:36:40|114550.5|114500.5|114603.4|114459.1|114616.1|114500.5|114536.5|114447.2|19
1734655010000|2024-12-20 00:36:50|114607.6|114464.7|114599.4|114467.5|114617.3|114522.5|114551.7|114452|25
1734655020000|2024-12-20 00:37:00|114600|114468|114610.8|114462.9|114617.3|114518.1|114534.8|114442.2|50
1734655030000|2024-12-20 00:37:10|114605.5|114468.7|114600.9|114469.8|114616|114520.9|114529.9|114449.2|37
1734655040000|2024-12-20 00:37:20|114601.2|114472.8|114622.5|114490.9|114632.5|114529|114568.2|114452.8|39
1734655050000|2024-12-20 00:37:30|114626.5|114486.5|114627.3|114498.1|114633.2|114498.9|114621.8|114480.1|36
1734655060000|2024-12-20 00:37:40|114627.5|114497.8|114631.1|114503.8|114634.4|114536.4|114586.4|114490.1|20
1734655070000|2024-12-20 00:37:50|114636.4|114503.2|114620.8|114494.7|114636.4|114546.5|114595.3|114459.6|36
1734655080000|2024-12-20 00:38:00|114620.6|114489.8|114628.2|114492.8|114635.8|114522|114572|114478.6|32
1734655090000|2024-12-20 00:38:10|114615.3|114486.7|114597.3|114449.3|114631.3|114493.4|114542.9|114443.5|36
1734655100000|2024-12-20 00:38:20|114592.9|114449.5|114603.5|114464.8|114628.8|114505.2|114543.3|114432.2|42
1734655110000|2024-12-20 00:38:30|114609.3|114470.6|114615.2|114473.4|114624.2|114473.8|114595.8|114455.6|31
1734655120000|2024-12-20 00:38:40|114615.1|114473.6|114614.5|114477.9|114624.7|114479.7|114603.4|114460.5|23
1734655130000|2024-12-20 00:38:50|114610.6|114474|114619.6|114477.8|114627|114516.1|114566.1|114462.8|36
1734655140000|2024-12-20 00:39:00|114618.3|114476.4|114629.7|114488.4|114648.1|114530.2|114580.2|114436|41
1734655150000|2024-12-20 00:39:10|114622.7|114486.9|114631.5|114495.4|114635.4|114519.7|114559.3|114460.5|35
1734655160000|2024-12-20 00:39:20|114636.5|114499.4|114625.5|114491.8|114636.5|114499.4|114605.8|114459.7|50
1734655170000|2024-12-20 00:39:30|114626.4|114492.5|114628|114428|114637.8|114501.6|114620.2|114428|26
1734655180000|2024-12-20 00:39:40|114639.5|114447.8|114626.4|114496.8|114639.5|114496.8|114619.2|114436.1|25
1734655190000|2024-12-20 00:39:50|114620.9|114492.8|114625.3|114489.9|114640.9|114494.9|114608.8|114461.3|29
1734655200000|2024-12-20 00:40:00|114620.1|114486|114625.8|114492.3|114644|114544.6|114583.8|114463.7|36
1734655210000|2024-12-20 00:40:10|114631.5|114492|114618.4|114484.3|114637.3|114542.3|114550.8|114451|47
1734655220000|2024-12-20 00:40:20|114623.3|114487.9|114581.9|114531.9|114627.2|114541.1|114579.4|114446.4|46
1734655230000|2024-12-20 00:40:30|114581.4|114531.4|114625.1|114489.7|114630.6|114540.1|114576|114478.4|31
1734655240000|2024-12-20 00:40:40|114620.1|114486|114625.3|114486.7|114631.5|114496.9|114605.9|114429.1|38
1734655250000|2024-12-20 00:40:50|114583.4|114533.4|114626.2|114494.1|114632.5|114538.8|114583.4|114469.4|28
1734655260000|2024-12-20 00:41:00|114625|114493.3|114635.3|114502.4|114636.4|114538.3|114577.5|114480|36
1734655270000|2024-12-20 00:41:10|114635.7|114502.9|114607|114452.9|114637.1|114538.6|114584.1|114446.9|42
1734655280000|2024-12-20 00:41:20|114599.5|114448.6|114626.4|114492.2|114638.9|114542.6|114580.2|114448.6|40
1734655290000|2024-12-20 00:41:30|114638.1|114497.2|114630.5|114495.7|114638.1|114498.9|114618.7|114479.5|31
1734655300000|2024-12-20 00:41:40|114635.2|114500.4|114624.6|114494.8|114635.2|114502.8|114621|114483.2|28
1734655310000|2024-12-20 00:41:50|114618.9|114490.6|114621.5|114471.4|114638.1|114525|114572.2|114418.1|43
1734655320000|2024-12-20 00:42:00|114608.2|114465.5|114628.3|114494.1|114635.5|114551.1|114591.9|114465.5|45
1734655330000|2024-12-20 00:42:10|114628.4|114494.2|114636.5|114499.9|114661.5|114541|114571.3|114452.4|32
1734655340000|2024-12-20 00:42:20|114636.1|114499.6|114598.8|114548.8|114656.1|114548.8|114598.8|114464.8|31
1734655350000|2024-12-20 00:42:30|114642.4|114507.9|114642.3|114515|114649|114560.9|114595.5|114465|39
1734655360000|2024-12-20 00:42:40|114634.8|114507.5|114637.7|114504.4|114647.7|114554.7|114597.4|114498.6|30
1734655370000|2024-12-20 00:42:50|114636|114509.5|114649.2|114516.9|114649.2|114516.9|114634.8|114501.9|23
1734655380000|2024-12-20 00:43:00|114649.9|114517.9|114598|114548|114651.6|114551.7|114589.4|114505.3|39
1734655390000|2024-12-20 00:43:10|114595|114545|114637.7|114511.5|114651|114554.6|114595|114503.5|29
1734655400000|2024-12-20 00:43:20|114599.6|114512.1|114650.2|114521.4|114658.6|114568.1|114593.7|114482.3|40
1734655410000|2024-12-20 00:43:30|114650.1|114517.7|114663|114535.9|114676.8|114537.9|114640.4|114492.9|42
1734655420000|2024-12-20 00:43:40|114622.5|114572.5|114644.3|114515|114668|114573.2|114616.7|114492.8|40
1734655430000|2024-12-20 00:43:50|114647.4|114517.8|114663.3|114537.8|114670.4|114575.6|114619.5|114447.6|43
1734655440000|2024-12-20 00:44:00|114620.6|114570.6|114658.8|114524.7|114669.3|114577.1|114602.3|114513.8|28
1734655450000|2024-12-20 00:44:10|114609.7|114522.7|114617.5|114567.5|114668.3|114567.5|114609.7|114458.4|39
1734655460000|2024-12-20 00:44:20|114623.2|114573.2|114621.3|114571.3|114670.8|114576.6|114604.6|114481.5|41
1734655470000|2024-12-20 00:44:30|114621.4|114571.4|114590.5|114413|114666|114571.4|114590.5|114413|32
1734655480000|2024-12-20 00:44:40|114594.3|114430|114559.9|114359.9|114639.2|114511.5|114548.2|114359.9|53
1734655490000|2024-12-20 00:44:50|114593.7|114393.7|114564.3|114396.7|114600.7|114401.3|114549.9|114379.1|36
1734655500000|2024-12-20 00:45:00|114574.8|114394|114639.9|114462.3|114648|114472.5|114574.8|114394|51
1734655510000|2024-12-20 00:45:10|114643.5|114465.9|114636.5|114481.3|114659.3|114488.5|114636.5|114459.6|55
1734655520000|2024-12-20 00:45:20|114646.1|114488.5|114647.5|114479.7|114660.5|114558.5|114600.8|114474.3|34
1734655530000|2024-12-20 00:45:30|114646|114478.8|114647.3|114479.8|114659.9|114489.9|114637.9|114469.9|36
1734655540000|2024-12-20 00:45:40|114650.6|114482.9|114660.4|114506.6|114664.5|114579.5|114629.2|114478.6|37
1734655550000|2024-12-20 00:45:50|114660.1|114507.4|114651.3|114507|114661.1|114569.5|114618.6|114495.2|31
1734655560000|2024-12-20 00:46:00|114652.4|114508.4|114638.3|114496.9|114657.6|114516.3|114638|114491.9|34
1734655570000|2024-12-20 00:46:10|114651|114496.5|114668.7|114502.8|114674.8|114583|114619.3|114491.4|30
1734655580000|2024-12-20 00:46:20|114672.4|114506.5|114673.8|114512.6|114677.5|114527.4|114662.4|114495.8|21
1734655590000|2024-12-20 00:46:30|114677.4|114516.3|114676.2|114517.9|114677.4|114517.9|114665.7|114505.7|16
1734655600000|2024-12-20 00:46:40|114672.5|114514.2|114656.5|114495.3|114676.8|114519|114651.8|114486.2|27
1734655610000|2024-12-20 00:46:50|114660.1|114498.9|114654.8|114495.1|114670.7|114526.1|114654.2|114492|40
1734655620000|2024-12-20 00:47:00|114658.5|114505.1|114651.3|114499.6|114663.9|114516.5|114646.2|114487.2|38
1734655630000|2024-12-20 00:47:10|114656|114504.3|114681.5|114522.7|114681.5|114532.8|114647.3|114494|41
1734655640000|2024-12-20 00:47:20|114676.8|114518.2|114661.9|114502.4|114679.1|114522.8|114653.6|114490.7|47
1734655650000|2024-12-20 00:47:30|114659.8|114500.2|114635.3|114585.3|114676.3|114591.3|114623.8|114492.2|53
1734655660000|2024-12-20 00:47:40|114627.6|114577.6|114684.9|114540.9|114686.2|114601.2|114627.6|114508.8|40
1734655670000|2024-12-20 00:47:50|114685.1|114545.9|114696.5|114553.8|114702.5|114605.6|114649.4|114540.9|19
1734655680000|2024-12-20 00:48:00|114621.7|114553.6|114685.5|114559.4|114703|114571.7|114621.7|114516|18
1734655690000|2024-12-20 00:48:10|114687.1|114558.3|114691.9|114559.9|114691.9|114559.9|114687.1|114545.6|16
1734655700000|2024-12-20 00:48:20|114691.3|114559.5|114690.7|114560.6|114691.8|114560.6|114690.7|114559.5|8
1734655710000|2024-12-20 00:48:30|114677.6|114544.1|114670.3|114529|114678.9|114545.3|114669.4|114528.1|12
1734655720000|2024-12-20 00:48:40|114667.6|114531.7|114679.2|114537|114680.1|114537|114667.6|114525.3|18
1734655730000|2024-12-20 00:48:50|114675.6|114533.5|114665.2|114527.9|114676.1|114534.8|114665.2|114526.9|6
1734655740000|2024-12-20 00:49:00|114672.2|114528.3|114678.9|114528.8|114685.7|114538.4|114662.7|114521.3|19
1734655750000|2024-12-20 00:49:10|114675.1|114525.1|114680.1|114528.7|114683.8|114541.1|114670.1|114521.5|18
1734655760000|2024-12-20 00:49:20|114678|114531.2|114683.1|114545.2|114692.4|114547|114678|114531.2|23
1734655770000|2024-12-20 00:49:30|114689.6|114539.8|114660|114507.8|114689.6|114588.4|114638.4|114504.6|32
1734655780000|2024-12-20 00:49:40|114665.3|114514|114648.9|114598.9|114682.1|114604.9|114638.7|114506|43
1734655790000|2024-12-20 00:49:50|114657.1|114607.1|114673.3|114545.7|114681.1|114607.1|114630.6|114525.7|26
1734655800000|2024-12-20 00:50:00|114668.2|114542.3|114666.8|114541.6|114677.3|114578.6|114624.2|114533.9|39
1734655810000|2024-12-20 00:50:10|114672.4|114540.8|114630|114580|114676.6|114592.4|114629|114536|33
1734655820000|2024-12-20 00:50:20|114667.3|114539.3|114672.1|114543.4|114678.4|114588.5|114617.1|114532.1|33
1734655830000|2024-12-20 00:50:30|114673.7|114535.4|114675.5|114545.3|114680.3|114595.9|114637.7|114532.3|24
1734655840000|2024-12-20 00:50:40|114668.7|114542.4|114670.1|114544.3|114678.4|114579.6|114629.6|114537.3|25
1734655850000|2024-12-20 00:50:50|114676|114544.7|114673.2|114544.4|114676.7|114546.9|114671.1|114537.4|11
1734655860000|2024-12-20 00:51:00|114630.4|114545.7|114678.3|114549.4|114684.3|114595.8|114614.6|114521.1|36
1734655870000|2024-12-20 00:51:10|114650.4|114600.4|114672.2|114544.6|114686|114605.9|114634.9|114544.6|21
1734655880000|2024-12-20 00:51:20|114683.3|114549.5|114677.7|114550|114687.3|114598|114644.5|114544.7|23
1734655890000|2024-12-20 00:51:30|114683.7|114550.7|114682.2|114547.3|114687.7|114602.1|114652|114540.7|19
1734655900000|2024-12-20 00:51:40|114690.4|114541|114653.5|114603.5|114690.4|114609.5|114638.7|114541|24
1734655910000|2024-12-20 00:51:50|114651.6|114601.6|114651.9|114601.9|114696.6|114605.6|114647.5|114557.2|25
1734655920000|2024-12-20 00:52:00|114650.1|114600.1|114650.1|114600.1|114686.6|114606.4|114648.8|114559.6|15
1734655930000|2024-12-20 00:52:10|114686.6|114559.7|114646.2|114596.2|114691.7|114603.5|114635.1|114539.1|39
1734655940000|2024-12-20 00:52:20|114654.1|114604.1|114692.3|114562.5|114699.4|114605.8|114644.2|114557|17
1734655950000|2024-12-20 00:52:30|114697|114559.2|114688.4|114562.6|114697|114617|114649.3|114559.2|30
1734655960000|2024-12-20 00:52:40|114655|114605|114651.5|114601.5|114690.5|114605.8|114647.9|114558.7|29
1734655970000|2024-12-20 00:52:50|114656.1|114606.1|114666.9|114539|114678.5|114606.1|114621.3|114526.6|38
1734655980000|2024-12-20 00:53:00|114661.9|114532.4|114678.1|114550.7|114680.5|114603.1|114635.3|114530.6|30
1734655990000|2024-12-20 00:53:10|114682.3|114553|114639.3|114589.3|114682.4|114601.2|114634.7|114532.4|35
1734656000000|2024-12-20 00:53:20|114641.2|114591.2|114644.3|114594.3|114676.5|114598.4|114638.9|114551.2|39
1734656010000|2024-12-20 00:53:30|114639.8|114589.8|114671.4|114540.6|114681.3|114602.2|114630.7|114533.4|37
1734656020000|2024-12-20 00:53:40|114670.7|114538.4|114649.8|114599.8|114678.4|114600.5|114632.4|114538.4|33
1734656030000|2024-12-20 00:53:50|114644.9|114594.9|114674.2|114544|114682.5|114601.5|114633|114544|38
1734656040000|2024-12-20 00:54:00|114639.4|114589.4|114651.4|114601.4|114682.7|114619.1|114639.4|114551.2|34
1734656050000|2024-12-20 00:54:10|114654.6|114604.6|114638.2|114588.2|114681.4|114611.3|114622.9|114518.7|44
1734656060000|2024-12-20 00:54:20|114676.9|114540.2|114648.1|114598.1|114683.3|114607|114641.9|114540.2|33
1734656070000|2024-12-20 00:54:30|114648.9|114598.9|114690.6|114555.2|114690.6|114610.3|114640.7|114537|36
1734656080000|2024-12-20 00:54:40|114693|114562.9|114664.1|114614.1|114693|114615.1|114646.5|114553.3|24
1734656090000|2024-12-20 00:54:50|114664.8|114614.8|114654.5|114604.5|114673.4|114623.4|114653.7|114603.7|36
1734656100000|2024-12-20 00:55:00|114650.9|114600.9|114643.2|114593.2|114688.5|114607.5|114638.1|114561.7|31
1734656110000|2024-12-20 00:55:10|114645.7|114595.7|114650.9|114600.9|114653.6|114603.6|114642.9|114592.9|24
1734656120000|2024-12-20 00:55:20|114654.2|114604.2|114656|114606|114656.4|114606.4|114645.7|114595.7|24
1734656130000|2024-12-20 00:55:30|114656.3|114606.3|114664.7|114614.7|114665.8|114615.8|114649.8|114599.8|24
1734656140000|2024-12-20 00:55:40|114651.1|114601.1|114659.8|114609.8|114666.1|114616.1|114644.3|114594.3|30
1734656150000|2024-12-20 00:55:50|114651.2|114601.2|114657.2|114607.2|114658.3|114608.3|114639.7|114589.7|10
1734656160000|2024-12-20 00:56:00|114650|114600|114650.2|114600.2|114660.2|114610.2|114641.1|114591.1|26
1734656170000|2024-12-20 00:56:10|114656.8|114606.8|114644.9|114594.9|114656.8|114606.8|114640.4|114590.4|28
1734656180000|2024-12-20 00:56:20|114646.2|114596.2|114643.7|114593.7|114655|114605|114640.1|114590.1|15
1734656190000|2024-12-20 00:56:30|114643.6|114593.6|114643.1|114593.1|114646.4|114596.4|114634|114584|19
1734656200000|2024-12-20 00:56:40|114639.4|114589.4|114636.9|114586.9|114645|114595|114634.3|114584.3|27
1734656210000|2024-12-20 00:56:50|114639.1|114589.1|114641|114591|114655.4|114605.4|114639.1|114589.1|11
1734656220000|2024-12-20 00:57:00|114648.7|114598.7|114635.9|114585.9|114669|114605.4|114620|114538.5|24
1734656230000|2024-12-20 00:57:10|114633.3|114583.3|114648.4|114598.4|114655.1|114605.1|114633.3|114583.3|24
1734656240000|2024-12-20 00:57:20|114652.3|114602.3|114650.9|114600.9|114653.2|114603.2|114640|114590|14
1734656250000|2024-12-20 00:57:30|114651.3|114601.3|114643.7|114593.7|114651.3|114601.3|114634.6|114584.6|24
1734656260000|2024-12-20 00:57:40|114640.9|114590.9|114643.9|114593.9|114645.4|114595.4|114632.7|114582.7|32
1734656270000|2024-12-20 00:57:50|114646.5|114596.5|114643.9|114593.9|114646.5|114596.5|114632.3|114582.3|30
1734656280000|2024-12-20 00:58:00|114638.3|114588.3|114616.5|114566.5|114646.3|114596.3|114610.5|114560.5|35
1734656290000|2024-12-20 00:58:10|114621.2|114571.2|114650.1|114600.1|114677.5|114600.1|114621.2|114534.7|50
1734656300000|2024-12-20 00:58:20|114644|114594|114681.1|114553.4|114681.1|114605.1|114634.4|114547.7|34
1734656310000|2024-12-20 00:58:30|114653.5|114603.5|114631.2|114581.2|114653.5|114603.5|114623|114573|26
1734656320000|2024-12-20 00:58:40|114626.7|114576.7|114625.8|114575.8|114631|114581|114620.2|114570.2|18
1734656330000|2024-12-20 00:58:50|114627|114577|114629.8|114579.8|114631.3|114581.3|114621.2|114571.2|19
1734656340000|2024-12-20 00:59:00|114625.4|114575.4|114620.9|114570.9|114629.4|114579.4|114618.2|114568.2|14
1734656350000|2024-12-20 00:59:10|114623.8|114573.8|114622.1|114572.1|114628.8|114578.8|114611.8|114561.8|22
1734656360000|2024-12-20 00:59:20|114617.4|114567.4|114611.9|114561.9|114627.5|114577.5|114611.1|114561.1|13
1734656370000|2024-12-20 00:59:30|114608.2|114558.2|114605.8|114555.8|114641.5|114567.4|114587.1|114498.4|31
1734656380000|2024-12-20 00:59:40|114609.2|114559.2|114614.6|114564.6|114616.7|114566.7|114604.8|114554.8|19
1734656390000|2024-12-20 00:59:50|114616.5|114566.5|114631.1|114581.1|114631.7|114581.7|114604.5|114554.5|27
1734656400000|2024-12-20 01:00:00|114629.8|114579.8|114631.3|114581.3|114634.4|114584.4|114617.9|114567.9|48
1734656410000|2024-12-20 01:00:10|114629.4|114579.4|114624.8|114574.8|114635.5|114585.5|114624.8|114574.8|51
1734656420000|2024-12-20 01:00:20|114627.7|114577.7|114635.4|114585.4|114636.8|114586.8|114627.7|114577.7|47
1734656430000|2024-12-20 01:00:30|114635.3|114585.3|114638.3|114588.3|114639.5|114589.5|114633.7|114583.7|54
1734656440000|2024-12-20 01:00:40|114636.8|114586.8|114639.5|114589.5|114643.2|114593.2|114636.3|114586.3|42
1734656450000|2024-12-20 01:00:50|114639.4|114589.4|114647.3|114597.3|114648.3|114598.3|114639.4|114589.4|21
1734656460000|2024-12-20 01:01:00|114649.2|114599.2|114662.3|114612.3|114666.6|114616.6|114647.7|114597.7|31
1734656470000|2024-12-20 01:01:10|114663.9|114613.9|114671|114621|114672.1|114622.1|114663|114613|27
1734656480000|2024-12-20 01:01:20|114670.6|114620.6|114669.1|114619.1|114673.2|114623.2|114661.9|114611.9|49
1734656490000|2024-12-20 01:01:30|114671|114621|114669.5|114619.5|114674.1|114624.1|114667.1|114617.1|25
1734656500000|2024-12-20 01:01:40|114671.5|114621.5|114658.1|114608.1|114671.5|114621.5|114658.1|114608.1|35
1734656510000|2024-12-20 01:01:50|114661.4|114611.4|114676.1|114626.1|114684.6|114634.6|114654.3|114604.3|43
1734656520000|2024-12-20 01:02:00|114676.5|114626.5|114666.9|114616.9|114682.1|114632.1|114663.7|114613.7|32
1734656530000|2024-12-20 01:02:10|114668.7|114618.7|114670.6|114620.6|114670.6|114620.6|114655|114605|45
1734656540000|2024-12-20 01:02:20|114672.9|114622.9|114671.7|114621.7|114674.6|114624.6|114666.5|114616.5|39
1734656550000|2024-12-20 01:02:30|114672.1|114622.1|114668.9|114618.9|114672.1|114622.1|114663.4|114613.4|18
1734656560000|2024-12-20 01:02:40|114668.8|114618.8|114671.8|114621.8|114671.8|114621.8|114661.7|114611.7|33
1734656570000|2024-12-20 01:02:50|114673.5|114623.5|114678.8|114628.8|114680.5|114630.5|114663.9|114613.9|22
1734656580000|2024-12-20 01:03:00|114678.5|114628.5|114677.9|114627.9|114678.5|114628.5|114677.9|114627.9|2
1734656590000|2024-12-20 01:03:10|114677.2|114627.2|114669.5|114619.5|114677.2|114627.2|114669.5|114619.5|8
1734656600000|2024-12-20 01:03:20|114669.4|114619.4|114653.1|114603.1|114669.4|114619.4|114651.6|114601.6|26
1734656610000|2024-12-20 01:03:30|114653.9|114603.9|114660|114610|114660.4|114610.4|114653|114603|33
1734656620000|2024-12-20 01:03:40|114658.2|114608.2|114670.5|114620.5|114672.4|114622.4|114658.2|114608.2|39
1734656630000|2024-12-20 01:03:50|114672|114622|114676.3|114626.3|114678.8|114628.8|114667.8|114617.8|33
1734656640000|2024-12-20 01:04:00|114678.1|114628.1|114683.6|114633.6|114687.8|114637.8|114678.1|114628.1|26
1734656650000|2024-12-20 01:04:10|114681.8|114631.8|114673|114623|114687.6|114637.6|114671.1|114621.1|40
1734656660000|2024-12-20 01:04:20|114670.7|114620.7|114674.4|114624.4|114674.5|114624.5|114669.9|114619.9|29
1734656670000|2024-12-20 01:04:30|114675.3|114625.3|114676.6|114626.6|114680.8|114630.8|114674.6|114624.6|35
1734656680000|2024-12-20 01:04:40|114678.5|114628.5|114672.2|114622.2|114683.1|114633.1|114669.1|114619.1|35
1734656690000|2024-12-20 01:04:50|114669.9|114619.9|114668.4|114618.4|114673.4|114623.4|114663.5|114613.5|31
1734656700000|2024-12-20 01:05:00|114665.5|114615.5|114667|114617|114668.6|114618.6|114663.9|114613.9|20
1734656710000|2024-12-20 01:05:10|114665.2|114615.2|114658.3|114608.3|114666.5|114616.5|114655.9|114605.9|30
1734656720000|2024-12-20 01:05:20|114659.8|114609.8|114663|114613|114664.9|114614.9|114657.6|114607.6|28
1734656730000|2024-12-20 01:05:30|114663.6|114613.6|114658.9|114608.9|114670.2|114620.2|114656.1|114606.1|38
1734656740000|2024-12-20 01:05:40|114659.3|114609.3|114662.1|114612.1|114663.9|114613.9|114656.2|114606.2|44
1734656750000|2024-12-20 01:05:50|114664.8|114614.8|114662.8|114612.8|114672.5|114622.5|114655.5|114605.5|36
1734656760000|2024-12-20 01:06:00|114665.9|114615.9|114656.5|114606.5|114665.9|114615.9|114653.9|114603.9|26
1734656770000|2024-12-20 01:06:10|114654.8|114604.8|114653.7|114603.7|114656.2|114606.2|114650.7|114600.7|32
1734656780000|2024-12-20 01:06:20|114653.6|114603.6|114655.2|114605.2|114656.5|114606.5|114653.6|114603.6|25
1734656790000|2024-12-20 01:06:30|114658.2|114608.2|114668.2|114618.2|114672.4|114622.4|114658.2|114608.2|31
1734656800000|2024-12-20 01:06:40|114670.1|114620.1|114674.7|114624.7|114680.4|114630.4|114670.1|114620.1|27
1734656810000|2024-12-20 01:06:50|114675.8|114625.8|114675|114625|114680.5|114630.5|114671.3|114621.3|25
1734656820000|2024-12-20 01:07:00|114672.5|114622.5|114660.8|114610.8|114672.6|114622.6|114656.5|114606.5|34
1734656830000|2024-12-20 01:07:10|114659.2|114609.2|114653|114603|114667|114617|114648.5|114598.5|29
1734656840000|2024-12-20 01:07:20|114651.2|114601.2|114648.5|114598.5|114655.4|114605.4|114640.8|114590.8|25
1734656850000|2024-12-20 01:07:30|114649|114599|114649.3|114599.3|114651.9|114601.9|114645.9|114595.9|22
1734656860000|2024-12-20 01:07:40|114651.5|114601.5|114648.3|114598.3|114653.1|114603.1|114647.3|114597.3|31
1734656870000|2024-12-20 01:07:50|114650.1|114600.1|114642.8|114592.8|114650.3|114600.3|114642.8|114592.8|34
1734656880000|2024-12-20 01:08:00|114645.9|114595.9|114646.2|114596.2|114648.8|114598.8|114638.9|114588.9|17
1734656890000|2024-12-20 01:08:10|114648.2|114598.2|114663.9|114613.9|114663.9|114613.9|114648.2|114598.2|17
1734656900000|2024-12-20 01:08:20|114661.8|114611.8|114659.3|114609.3|114663|114613|114659.1|114609.1|25
1734656910000|2024-12-20 01:08:30|114658.9|114608.9|114653.5|114603.5|114662|114612|114652.8|114602.8|18
1734656920000|2024-12-20 01:08:40|114651.3|114601.3|114661.8|114611.8|114661.8|114611.8|114645.9|114595.9|28
1734656930000|2024-12-20 01:08:50|114658.8|114608.8|114658.6|114608.6|114662.3|114612.3|114657.7|114607.7|36
1734656940000|2024-12-20 01:09:00|114655.3|114605.3|114669|114619|114671.4|114621.4|114653.2|114603.2|44
1734656950000|2024-12-20 01:09:10|114670.9|114620.9|114679.1|114629.1|114681.3|114631.3|114669.1|114619.1|29
1734656960000|2024-12-20 01:09:20|114681|114631|114677.8|114627.8|114687.6|114637.6|114676.8|114626.8|35
1734656970000|2024-12-20 01:09:30|114677.6|114627.6|114683.3|114633.3|114683.9|114633.9|114677.6|114627.6|14
1734656980000|2024-12-20 01:09:40|114685|114635|114684.9|114634.9|114688.5|114638.5|114682.6|114632.6|26
1734656990000|2024-12-20 01:09:50|114684.6|114634.6|114678.4|114628.4|114687.4|114637.4|114678.1|114628.1|37
1734657000000|2024-12-20 01:10:00|114681.2|114631.2|114687.6|114637.6|114692.2|114642.2|114678|114628|33
1734657010000|2024-12-20 01:10:10|114687.1|114637.1|114684.7|114634.7|114687.4|114637.4|114680.5|114630.5|33
1734657020000|2024-12-20 01:10:20|114684.8|114634.8|114679.7|114629.7|114685.1|114635.1|114667.9|114617.9|44
1734657030000|2024-12-20 01:10:30|114679|114629|114685|114635|114691.4|114641.4|114674.7|114624.7|24
1734657040000|2024-12-20 01:10:40|114688|114638|114680.4|114630.4|114692.3|114642.3|114680|114630|41
1734657050000|2024-12-20 01:10:50|114684|114634|114686.7|114636.7|114687.9|114637.9|114680.4|114630.4|25
1734657060000|2024-12-20 01:11:00|114684.5|114634.5|114685.3|114635.3|114690.2|114640.2|114682.5|114632.5|34
1734657070000|2024-12-20 01:11:10|114684.3|114634.3|114686.5|114636.5|114688.6|114638.6|114679.1|114629.1|36
1734657080000|2024-12-20 01:11:20|114689.5|114639.5|114692.5|114642.5|114692.5|114642.5|114684.5|114634.5|26
1734657090000|2024-12-20 01:11:30|114690.5|114640.5|114687.9|114637.9|114690.7|114640.7|114684.1|114634.1|29
1734657100000|2024-12-20 01:11:40|114685.8|114635.8|114688.2|114638.2|114690.7|114640.7|114683.4|114633.4|22
1734657110000|2024-12-20 01:11:50|114690|114640|114686|114636|114702.4|114652.4|114682.7|114632.7|40
1734657120000|2024-12-20 01:12:00|114684.1|114634.1|114692.6|114642.6|114692.6|114642.6|114681.2|114631.2|31
1734657130000|2024-12-20 01:12:10|114695.3|114645.3|114708.2|114658.2|114716.1|114666.1|114690.2|114640.2|38
1734657140000|2024-12-20 01:12:20|114710|114660|114707.3|114657.3|114714.6|114664.6|114706.7|114656.7|41
1734657150000|2024-12-20 01:12:30|114710.4|114660.4|114720.2|114670.2|114721.5|114671.5|114707.3|114657.3|30
1734657160000|2024-12-20 01:12:40|114717.3|114667.3|114709.3|114659.3|114721.7|114671.7|114706.4|114656.4|48
1734657170000|2024-12-20 01:12:50|114711.1|114661.1|114715.1|114665.1|114724.6|114674.6|114708.6|114658.6|48
1734657180000|2024-12-20 01:13:00|114716.9|114666.9|114720.2|114670.2|114726.5|114676.5|114709.3|114659.3|29
1734657190000|2024-12-20 01:13:10|114723.9|114673.9|114720.1|114670.1|114725.6|114675.6|114710.1|114660.1|36
1734657200000|2024-12-20 01:13:20|114718.1|114668.1|114712.9|114662.9|114718.1|114668.1|114710.8|114660.8|22
1734657210000|2024-12-20 01:13:30|114713.9|114663.9|114711.5|114661.5|114715|114665|114696.3|114646.3|43
1734657220000|2024-12-20 01:13:40|114710.7|114660.7|114708.8|114658.8|114711.8|114661.8|114702.1|114652.1|35
1734657230000|2024-12-20 01:13:50|114705.8|114655.8|114700.2|114650.2|114706.6|114656.6|114698.9|114648.9|31
1734657240000|2024-12-20 01:14:00|114703.3|114653.3|114701|114651|114704.5|114654.5|114696.6|114646.6|28
1734657250000|2024-12-20 01:14:10|114699.1|114649.1|114699.1|114649.1|114703|114653|114697.7|114647.7|29
1734657260000|2024-12-20 01:14:20|114697.7|114647.7|114702.7|114652.7|114702.7|114652.7|114684.3|114634.3|33
1734657270000|2024-12-20 01:14:30|114700.7|114650.7|114700.2|114650.2|114705.8|114655.8|114698.2|114648.2|37
1734657280000|2024-12-20 01:14:40|114700.8|114650.8|114701.5|114651.5|114705.6|114655.6|114698.6|114648.6|20
1734657290000|2024-12-20 01:14:50|114699|114649|114704.5|114654.5|114706.3|114656.3|114698.2|114648.2|23
1734657300000|2024-12-20 01:15:00|114707.1|114657.1|114709.7|114659.7|114721.1|114671.1|114701.3|114651.3|34
1734657310000|2024-12-20 01:15:10|114708.7|114658.7|114738.5|114688.5|114738.5|114688.5|114706.9|114656.9|52
1734657320000|2024-12-20 01:15:20|114735.1|114685.1|114728.6|114678.6|114738.7|114688.7|114728.2|114678.2|32
1734657330000|2024-12-20 01:15:30|114728|114678|114734.7|114684.7|114737.7|114687.7|114728|114678|17
1734657340000|2024-12-20 01:15:40|114735.3|114685.3|114697.4|114647.4|114739.4|114689.4|114690.1|114640.1|29
1734657350000|2024-12-20 01:15:50|114696.3|114646.3|114695.6|114645.6|114698.4|114648.4|114688.4|114638.4|37
1734657360000|2024-12-20 01:16:00|114695.9|114645.9|114694.3|114644.3|114695.9|114645.9|114688.2|114638.2|41
1734657370000|2024-12-20 01:16:10|114694.4|114644.4|114683.9|114633.9|114694.7|114644.7|114679.8|114629.8|39
1734657380000|2024-12-20 01:16:20|114688.8|114638.8|114678.4|114628.4|114688.8|114638.8|114674|114624|68
1734657390000|2024-12-20 01:16:30|114676.1|114626.1|114686.5|114636.5|114688.8|114638.8|114676.1|114626.1|51
1734657400000|2024-12-20 01:16:40|114684.6|114634.6|114689.9|114639.9|114690.3|114640.3|114679.9|114629.9|46
1734657410000|2024-12-20 01:16:50|114688|114638|114690.7|114640.7|114691.5|114641.5|114685.9|114635.9|38
1734657420000|2024-12-20 01:17:00|114688.9|114638.9|114690.5|114640.5|114691.9|114641.9|114685.1|114635.1|31
1734657430000|2024-12-20 01:17:10|114687.5|114637.5|114696.8|114646.8|114700.6|114650.6|114685.4|114635.4|38
1734657440000|2024-12-20 01:17:20|114698.8|114648.8|114702.9|114652.9|114702.9|114652.9|114695.3|114645.3|30
1734657450000|2024-12-20 01:17:30|114700.9|114650.9|114698.9|114648.9|114703.4|114653.4|114695.7|114645.7|22
1734657460000|2024-12-20 01:17:40|114697.2|114647.2|114690.6|114640.6|114704.5|114654.5|114690.6|114640.6|29
1734657470000|2024-12-20 01:17:50|114692.5|114642.5|114689.2|114639.2|114692.9|114642.9|114686.1|114636.1|32
1734657480000|2024-12-20 01:18:00|114687.3|114637.3|114689.6|114639.6|114696.9|114646.9|114687.3|114637.3|34
1734657490000|2024-12-20 01:18:10|114688.2|114638.2|114690.8|114640.8|114691.4|114641.4|114687.2|114637.2|17
1734657500000|2024-12-20 01:18:20|114688.8|114638.8|114686.4|114636.4|114695.3|114645.3|114686.4|114636.4|28
1734657510000|2024-12-20 01:18:30|114687.8|114637.8|114690.4|114640.4|114692.2|114642.2|114675.9|114625.9|33
1734657520000|2024-12-20 01:18:40|114691.1|114641.1|114688.1|114638.1|114692.1|114642.1|114687.6|114637.6|12
1734657530000|2024-12-20 01:18:50|114688.8|114638.8|114682.9|114632.9|114698|114648|114681.9|114631.9|30
1734657540000|2024-12-20 01:19:00|114680.9|114630.9|114683|114633|114688.8|114638.8|114680|114630|28
1734657550000|2024-12-20 01:19:10|114684|114634|114684.7|114634.7|114686.2|114636.2|114679.1|114629.1|22
1734657560000|2024-12-20 01:19:20|114686.5|114636.5|114686.6|114636.6|114690.3|114640.3|114682.4|114632.4|27
1734657570000|2024-12-20 01:19:30|114685.8|114635.8|114683.4|114633.4|114691.2|114641.2|114680.2|114630.2|37
1734657580000|2024-12-20 01:19:40|114681|114631|114684|114634|114684.6|114634.6|114673.9|114623.9|20
1734657590000|2024-12-20 01:19:50|114682.1|114632.1|114680.2|114630.2|114684.5|114634.5|114678|114628|15
1734657600000|2024-12-20 01:20:00|114678.4|114628.4|114670.7|114620.7|114681.7|114631.7|114669.9|114619.9|32
1734657610000|2024-12-20 01:20:10|114674.4|114624.4|114673.6|114623.6|114675.3|114625.3|114666.9|114616.9|22
1734657620000|2024-12-20 01:20:20|114671.7|114621.7|114669.2|114619.2|114675.2|114625.2|114663.7|114613.7|31
1734657630000|2024-12-20 01:20:30|114670.6|114620.6|114670.3|114620.3|114673.4|114623.4|114663.3|114613.3|30
1734657640000|2024-12-20 01:20:40|114672.5|114622.5|114677|114627|114680.6|114630.6|114670.8|114620.8|25
1734657650000|2024-12-20 01:20:50|114679.2|114629.2|114679.1|114629.1|114684.6|114634.6|114675.4|114625.4|41
1734657660000|2024-12-20 01:21:00|114680.6|114630.6|114664.8|114614.8|114683.1|114633.1|114661.2|114611.2|26
1734657670000|2024-12-20 01:21:10|114667.2|114617.2|114662.1|114612.1|114668.8|114618.8|114661.3|114611.3|27
1734657680000|2024-12-20 01:21:20|114664.2|114614.2|114660.9|114610.9|114665.2|114615.2|114658.9|114608.9|21
1734657690000|2024-12-20 01:21:30|114659.5|114609.5|114659.6|114609.6|114663.6|114613.6|114657.5|114607.5|25
1734657700000|2024-12-20 01:21:40|114659.1|114609.1|114659.2|114609.2|114663.8|114613.8|114656.6|114606.6|16
1734657710000|2024-12-20 01:21:50|114658.6|114608.6|114659.2|114609.2|114660|114610|114647.3|114597.3|23
1734657720000|2024-12-20 01:22:00|114660.6|114610.6|114674.7|114624.7|114674.7|114624.7|114658.1|114608.1|37
1734657730000|2024-12-20 01:22:10|114676.6|114626.6|114678.9|114628.9|114678.9|114628.9|114673.6|114623.6|20
1734657740000|2024-12-20 01:22:20|114677.9|114627.9|114672.8|114622.8|114677.9|114627.9|114664.3|114614.3|30
1734657750000|2024-12-20 01:22:30|114672.3|114622.3|114670|114620|114672.5|114622.5|114667.4|114617.4|17
1734657760000|2024-12-20 01:22:40|114671.9|114621.9|114669.5|114619.5|114675.8|114625.8|114666.6|114616.6|29
1734657770000|2024-12-20 01:22:50|114671.4|114621.4|114673.3|114623.3|114675.4|114625.4|114671.3|114621.3|14
1734657780000|2024-12-20 01:23:00|114671.9|114621.9|114668.4|114618.4|114671.9|114621.9|114665.8|114615.8|8
1734657790000|2024-12-20 01:23:10|114666.9|114616.9|114673.8|114623.8|114676.7|114626.7|114666.5|114616.5|30
1734657800000|2024-12-20 01:23:20|114673.9|114623.9|114674.4|114624.4|114678|114628|114666|114616|29
1734657810000|2024-12-20 01:23:30|114676.2|114626.2|114679.1|114629.1|114679.1|114629.1|114668|114618|29
1734657820000|2024-12-20 01:23:40|114679|114629|114678.7|114628.7|114684.3|114634.3|114675.2|114625.2|23
1734657830000|2024-12-20 01:23:50|114678.3|114628.3|114683.5|114633.5|114688.3|114638.3|114678.3|114628.3|28
1734657840000|2024-12-20 01:24:00|114683.4|114633.4|114680.5|114630.5|114687.8|114637.8|114679.9|114629.9|22
1734657850000|2024-12-20 01:24:10|114679.1|114629.1|114676.4|114626.4|114680.8|114630.8|114672.1|114622.1|27
1734657860000|2024-12-20 01:24:20|114678.8|114628.8|114679.1|114629.1|114681|114631|114675.9|114625.9|19
1734657870000|2024-12-20 01:24:30|114679|114629|114670.8|114620.8|114679.2|114629.2|114670.4|114620.4|17
1734657880000|2024-12-20 01:24:40|114672.7|114622.7|114674.4|114624.4|114683.5|114633.5|114671.8|114621.8|33
1734657890000|2024-12-20 01:24:50|114674.6|114624.6|114673.8|114623.8|114679|114629|114667.8|114617.8|20
1734657900000|2024-12-20 01:25:00|114672.6|114622.6|114674.9|114624.9|114676.5|114626.5|114670.2|114620.2|15
1734657910000|2024-12-20 01:25:10|114674.8|114624.8|114680.9|114630.9|114681.7|114631.7|114674.1|114624.1|22
1734657920000|2024-12-20 01:25:20|114678.8|114628.8|114675.1|114625.1|114679.4|114629.4|114666.4|114616.4|29
1734657930000|2024-12-20 01:25:30|114674.3|114624.3|114677.3|114627.3|114680.3|114630.3|114674|114624|25
1734657940000|2024-12-20 01:25:40|114677.6|114627.6|114668.5|114618.5|114677.7|114627.7|114665.4|114615.4|28
1734657950000|2024-12-20 01:25:50|114671.2|114621.2|114657.8|114607.8|114671.2|114621.2|114654.2|114604.2|31
1734657960000|2024-12-20 01:26:00|114655.6|114605.6|114648.1|114598.1|114659.7|114609.7|114647.3|114597.3|31
1734657970000|2024-12-20 01:26:10|114650.5|114600.5|114652.9|114602.9|114655.8|114605.8|114648.1|114598.1|26
1734657980000|2024-12-20 01:26:20|114655.9|114605.9|114653.9|114603.9|114655.9|114605.9|114648.4|114598.4|15
1734657990000|2024-12-20 01:26:30|114655.8|114605.8|114652.7|114602.7|114655.8|114605.8|114650.9|114600.9|18
1734658000000|2024-12-20 01:26:40|114651.3|114601.3|114647|114597|114652.9|114602.9|114645|114595|23
1734658010000|2024-12-20 01:26:50|114646.9|114596.9|114634.9|114584.9|114647.1|114597.1|114632.4|114582.4|29
1734658020000|2024-12-20 01:27:00|114637.7|114587.7|114642.5|114592.5|114650.1|114600.1|114637.2|114587.2|14
1734658030000|2024-12-20 01:27:10|114641.6|114591.6|114638.8|114588.8|114642.3|114592.3|114638.8|114588.8|7
1734658040000|2024-12-20 01:27:20|114637.5|114587.5|114629|114579|114637.7|114587.7|114627.9|114577.9|14
1734658050000|2024-12-20 01:27:30|114629.1|114579.1|114629|114579|114631.5|114581.5|114617|114567|24
1734658060000|2024-12-20 01:27:40|114627.1|114577.1|114570.6|114520.6|114628|114578|114570.6|114520.6|28
1734658070000|2024-12-20 01:27:50|114570.3|114520.3|114586.4|114536.4|114589.7|114539.7|114565.2|114515.2|15
1734658080000|2024-12-20 01:28:00|114585.2|114535.2|114586.5|114536.5|114588.5|114538.5|114585.2|114535.2|8
1734658090000|2024-12-20 01:28:10|114585.1|114535.1|114625|114575|114625|114575|114585.1|114535.1|26
1734658100000|2024-12-20 01:28:20|114624.2|114574.2|114623.6|114573.6|114629|114579|114618.9|114568.9|22
1734658110000|2024-12-20 01:28:30|114622.8|114572.8|114619|114569|114622.8|114572.8|114610.7|114560.7|20
1734658120000|2024-12-20 01:28:40|114620.5|114570.5|114622|114572|114622|114572|114619.3|114569.3|9
1734658130000|2024-12-20 01:28:50|114622.8|114572.8|114634.7|114584.7|114634.7|114584.7|114621.9|114571.9|18
1734658140000|2024-12-20 01:29:00|114632.1|114582.1|114634.6|114584.6|114635.2|114585.2|114624.3|114574.3|33
1734658150000|2024-12-20 01:29:10|114630.7|114580.7|114629.9|114579.9|114633.3|114583.3|114625.6|114575.6|26
1734658160000|2024-12-20 01:29:20|114630.1|114580.1|114632.1|114582.1|114640|114590|114628.2|114578.2|24
1734658170000|2024-12-20 01:29:30|114631.9|114581.9|114641.5|114591.5|114649.1|114599.1|114629.4|114579.4|58
1734658180000|2024-12-20 01:29:40|114643.9|114593.9|114633.4|114583.4|114646.7|114596.7|114631.6|114581.6|29
1734658190000|2024-12-20 01:29:50|114635.9|114585.9|114637.5|114587.5|114646.9|114596.9|114635.9|114585.9|40
1734658200000|2024-12-20 01:30:00|114642.7|114592.7|114632.4|114582.4|114646.8|114596.8|114632.4|114582.4|42
1734658210000|2024-12-20 01:30:10|114631.7|114581.7|114636.9|114586.9|114643.5|114593.5|114630.1|114580.1|42
1734658220000|2024-12-20 01:30:20|114642|114592|114632.8|114582.8|114642|114592|114630.7|114580.7|44
1734658230000|2024-12-20 01:30:30|114635.6|114585.6|114632.1|114582.1|114637.3|114587.3|114629|114579|43
1734658240000|2024-12-20 01:30:40|114630.2|114580.2|114626|114576|114632.9|114582.9|114623|114573|24
1734658250000|2024-12-20 01:30:50|114628.2|114578.2|114631|114581|114631|114581|114621.6|114571.6|17
1734658260000|2024-12-20 01:31:00|114632.8|114582.8|114623.8|114573.8|114632.8|114582.8|114621.9|114571.9|24
1734658270000|2024-12-20 01:31:10|114626|114576|114597.9|114547.9|114626|114576|114595.5|114545.5|40
1734658280000|2024-12-20 01:31:20|114600.4|114550.4|114589.4|114539.4|114600.6|114550.6|114587.2|114537.2|35
1734658290000|2024-12-20 01:31:30|114592.2|114542.2|114588.1|114538.1|114594.7|114544.7|114586.9|114536.9|36
1734658300000|2024-12-20 01:31:40|114590.9|114540.9|114594.5|114544.5|114594.5|114544.5|114584.5|114534.5|24
1734658310000|2024-12-20 01:31:50|114592.2|114542.2|114594.3|114544.3|114595.9|114545.9|114590.6|114540.6|13
1734658320000|2024-12-20 01:32:00|114592.6|114542.6|114590|114540|114597.9|114547.9|114587.6|114537.6|26
1734658330000|2024-12-20 01:32:10|114587.6|114537.6|114563.7|114513.7|114590|114540|114563.7|114513.7|35
1734658340000|2024-12-20 01:32:20|114562.9|114512.9|114558.4|114508.4|114566|114516|114554.2|114504.2|20
1734658350000|2024-12-20 01:32:30|114557.2|114507.2|114556.3|114506.3|114560.8|114510.8|114552.2|114502.2|44
1734658360000|2024-12-20 01:32:40|114561|114511|114562.4|114512.4|114570.9|114520.9|114551.4|114501.4|39
1734658370000|2024-12-20 01:32:50|114561.5|114511.5|114565.1|114515.1|114568.1|114518.1|114558.6|114508.6|59
1734658380000|2024-12-20 01:33:00|114562.1|114512.1|114571.7|114521.7|114581|114531|114562.1|114512.1|47
1734658390000|2024-12-20 01:33:10|114574.2|114524.2|114555.6|114505.6|114577.8|114527.8|114555.1|114505.1|54
1734658400000|2024-12-20 01:33:20|114560.4|114510.4|114556.9|114506.9|114560.4|114510.4|114553.5|114503.5|27
1734658410000|2024-12-20 01:33:30|114557.1|114507.1|114552.2|114502.2|114562.7|114512.7|114547.3|114497.3|33
1734658420000|2024-12-20 01:33:40|114549.6|114499.6|114559.4|114509.4|114563.2|114513.2|114549.6|114499.6|32
1734658430000|2024-12-20 01:33:50|114557.5|114507.5|114565.4|114515.4|114569.1|114519.1|114553.8|114503.8|54
1734658440000|2024-12-20 01:34:00|114568.6|114518.6|114562|114512|114568.6|114518.6|114559|114509|63
1734658450000|2024-12-20 01:34:10|114565|114515|114558.5|114508.5|114565.8|114515.8|114556.4|114506.4|59
1734658460000|2024-12-20 01:34:20|114556.5|114506.5|114553.1|114503.1|114559.9|114509.9|114553.1|114503.1|23
1734658470000|2024-12-20 01:34:30|114554.9|114504.9|114559.4|114509.4|114562.4|114512.4|114553|114503|32
1734658480000|2024-12-20 01:34:40|114557.7|114507.7|114557.5|114507.5|114560.2|114510.2|114554.8|114504.8|35
1734658490000|2024-12-20 01:34:50|114559.4|114509.4|114559.6|114509.6|114562.9|114512.9|114556.2|114506.2|23
1734658500000|2024-12-20 01:35:00|114559.3|114509.3|114561.6|114511.6|114570.3|114520.3|114558.5|114508.5|39
1734658510000|2024-12-20 01:35:10|114560.3|114510.3|114561.8|114511.8|114565.6|114515.6|114559|114509|39
1734658520000|2024-12-20 01:35:20|114563|114513|114569.4|114519.4|114571.6|114521.6|114560.7|114510.7|48
1734658530000|2024-12-20 01:35:30|114565.7|114515.7|114555.3|114505.3|114570.4|114520.4|114553.2|114503.2|31
1734658540000|2024-12-20 01:35:40|114557.6|114507.6|114552.1|114502.1|114561.1|114511.1|114552.1|114502.1|28
1734658550000|2024-12-20 01:35:50|114547.5|114497.5|114550.3|114500.3|114553.9|114503.9|114536.6|114486.6|50
1734658560000|2024-12-20 01:36:00|114547.5|114497.5|114554.7|114504.7|114557.3|114507.3|114545.6|114495.6|37
1734658570000|2024-12-20 01:36:10|114552.7|114502.7|114547.9|114497.9|114553.6|114503.6|114543|114493|31
1734658580000|2024-12-20 01:36:20|114548.1|114498.1|114560.4|114510.4|114566.7|114516.7|114548.1|114498.1|31
1734658590000|2024-12-20 01:36:30|114562.4|114512.4|114561.4|114511.4|114564.8|114514.8|114557.5|114507.5|46
1734658600000|2024-12-20 01:36:40|114561.3|114511.3|114558.8|114508.8|114563.5|114513.5|114557.2|114507.2|45
1734658610000|2024-12-20 01:36:50|114561.5|114511.5|114560.2|114510.2|114562|114512|114556.1|114506.1|43
1734658620000|2024-12-20 01:37:00|114563.2|114513.2|114567.2|114517.2|114571.1|114521.1|114557.9|114507.9|46
1734658630000|2024-12-20 01:37:10|114569.4|114519.4|114574.5|114524.5|114576.5|114526.5|114567.6|114517.6|42
1734658640000|2024-12-20 01:37:20|114576.5|114526.5|114576.7|114526.7|114580.4|114530.4|114574.3|114524.3|29
1734658650000|2024-12-20 01:37:30|114576.6|114526.6|114570.1|114520.1|114578|114528|114570.1|114520.1|33
1734658660000|2024-12-20 01:37:40|114570.6|114520.6|114575.6|114525.6|114578.2|114528.2|114567.2|114517.2|43
1734658670000|2024-12-20 01:37:50|114577.9|114527.9|114573.2|114523.2|114577.9|114527.9|114569.9|114519.9|44
1734658680000|2024-12-20 01:38:00|114571.2|114521.2|114572.3|114522.3|114579.9|114529.9|114570.4|114520.4|47
1734658690000|2024-12-20 01:38:10|114576|114526|114579.8|114529.8|114579.8|114529.8|114570.5|114520.5|30
1734658700000|2024-12-20 01:38:20|114579.9|114529.9|114581.5|114531.5|114583.3|114533.3|114578.4|114528.4|13
1734658710000|2024-12-20 01:38:30|114582.1|114532.1|114582|114532|114582.1|114532.1|114582|114532|2
1734658720000|2024-12-20 01:38:40|114582.1|114532.1|114592.4|114542.4|114597.1|114547.1|114582.1|114532.1|22
1734658730000|2024-12-20 01:38:50|114593.4|114543.4|114593.4|114543.4|114596.4|114546.4|114591.2|114541.2|16
1734658740000|2024-12-20 01:39:00|114593|114543|114591.4|114541.4|114594.8|114544.8|114589.4|114539.4|21
1734658750000|2024-12-20 01:39:10|114591.7|114541.7|114590.4|114540.4|114592.5|114542.5|114589.2|114539.2|10
1734658760000|2024-12-20 01:39:20|114588.6|114538.6|114582|114532|114590.6|114540.6|114574.4|114524.4|13
1734658770000|2024-12-20 01:39:30|114582.7|114532.7|114584.7|114534.7|114588.3|114538.3|114581.3|114531.3|18
1734658780000|2024-12-20 01:39:40|114584.5|114534.5|114588.8|114538.8|114591.1|114541.1|114584.5|114534.5|23
1734658790000|2024-12-20 01:39:50|114588.7|114538.7|114578.8|114528.8|114588.7|114538.7|114574|114524|12
1734658800000|2024-12-20 01:40:00|114574.7|114524.7|114591|114541|114592|114542|114571|114521|17
1734658810000|2024-12-20 01:40:10|114591.1|114541.1|114596.6|114546.6|114598.3|114548.3|114590|114540|17
1734658820000|2024-12-20 01:40:20|114598.3|114548.3|114579.9|114529.9|114598.3|114548.3|114579.9|114529.9|36
1734658830000|2024-12-20 01:40:30|114582.9|114532.9|114585.2|114535.2|114586.4|114536.4|114582.9|114532.9|8
1734658840000|2024-12-20 01:40:40|114586|114536|114587.3|114537.3|114587.3|114537.3|114585.6|114535.6|5
1734658850000|2024-12-20 01:40:50|114589.1|114539.1|114591.7|114541.7|114593.6|114543.6|114587.1|114537.1|14
1734658860000|2024-12-20 01:41:00|114589|114539|114594.5|114544.5|114594.5|114544.5|114586.7|114536.7|20
1734658870000|2024-12-20 01:41:10|114592.1|114542.1|114592.2|114542.2|114594.9|114544.9|114587.7|114537.7|29
1734658880000|2024-12-20 01:41:20|114593.7|114543.7|114590.4|114540.4|114593.9|114543.9|114590.3|114540.3|10
1734658890000|2024-12-20 01:41:30|114590.7|114540.7|114586.9|114536.9|114591|114541|114586.4|114536.4|16
1734658900000|2024-12-20 01:41:40|114588.8|114538.8|114587.7|114537.7|114588.9|114538.9|114585.8|114535.8|19
1734658910000|2024-12-20 01:41:50|114587.5|114537.5|114585.7|114535.7|114590.5|114540.5|114577.1|114527.1|44
1734658920000|2024-12-20 01:42:00|114586.7|114536.7|114593.3|114543.3|114597|114547|114584.9|114534.9|27
1734658930000|2024-12-20 01:42:10|114594.9|114544.9|114600.1|114550.1|114600.1|114550.1|114591.7|114541.7|20
1734658940000|2024-12-20 01:42:20|114598|114548|114631.6|114581.6|114633.4|114583.4|114596.7|114546.7|50
1734658950000|2024-12-20 01:42:30|114631.4|114581.4|114632.6|114582.6|114636.2|114586.2|114628.5|114578.5|36
1734658960000|2024-12-20 01:42:40|114635.4|114585.4|114626.2|114576.2|114635.7|114585.7|114624.9|114574.9|17
1734658970000|2024-12-20 01:42:50|114628|114578|114630.7|114580.7|114636.3|114586.3|114628|114578|24
1734658980000|2024-12-20 01:43:00|114630.9|114580.9|114630.4|114580.4|114635.9|114585.9|114627.8|114577.8|20
1734658990000|2024-12-20 01:43:10|114627.9|114577.9|114627.7|114577.7|114631.7|114581.7|114627.7|114577.7|16
1734659000000|2024-12-20 01:43:20|114625.6|114575.6|114623.8|114573.8|114626.9|114576.9|114620.5|114570.5|19
1734659010000|2024-12-20 01:43:30|114626.6|114576.6|114626.1|114576.1|114629.8|114579.8|114624.3|114574.3|8
1734659020000|2024-12-20 01:43:40|114626.2|114576.2|114622.8|114572.8|114627.1|114577.1|114618.6|114568.6|23
1734659030000|2024-12-20 01:43:50|114623.1|114573.1|114625.5|114575.5|114627.6|114577.6|114623.1|114573.1|9
1734659040000|2024-12-20 01:44:00|114628.5|114578.5|114632|114582|114632.3|114582.3|114618.8|114568.8|25
1734659050000|2024-12-20 01:44:10|114633.8|114583.8|114639|114589|114639|114589|114626.8|114576.8|44
1734659060000|2024-12-20 01:44:20|114641.5|114591.5|114639.4|114589.4|114644.1|114594.1|114630.6|114580.6|30
1734659070000|2024-12-20 01:44:30|114638.5|114588.5|114643.1|114593.1|114644.7|114594.7|114634|114584|29
1734659080000|2024-12-20 01:44:40|114644.1|114594.1|114640.8|114590.8|114649.7|114599.7|114637.4|114587.4|29
1734659090000|2024-12-20 01:44:50|114640.4|114590.4|114636.2|114586.2|114644.3|114594.3|114636.2|114586.2|17
1734659100000|2024-12-20 01:45:00|114640.4|114590.4|114645.4|114595.4|114648.9|114598.9|114633.4|114583.4|30
1734659110000|2024-12-20 01:45:10|114648|114598|114651.9|114601.9|114656.7|114606.7|114644.4|114594.4|19
1734659120000|2024-12-20 01:45:20|114651.3|114601.3|114649.8|114599.8|114652.1|114602.1|114647.7|114597.7|16
1734659130000|2024-12-20 01:45:30|114643|114593|114637.9|114587.9|114648.8|114598.8|114635.8|114585.8|26
1734659140000|2024-12-20 01:45:40|114636.9|114586.9|114625|114575|114636.9|114586.9|114620.1|114570.1|41
1734659150000|2024-12-20 01:45:50|114625.4|114575.4|114626.6|114576.6|114630.3|114580.3|114618.5|114568.5|36
1734659160000|2024-12-20 01:46:00|114624.6|114574.6|114625.2|114575.2|114633.9|114583.9|114624.6|114574.6|24
1734659170000|2024-12-20 01:46:10|114625.1|114575.1|114626.3|114576.3|114626.3|114576.3|114620.5|114570.5|13
1734659180000|2024-12-20 01:46:20|114627.3|114577.3|114632.3|114582.3|114639.1|114589.1|114627.3|114577.3|46
1734659190000|2024-12-20 01:46:30|114635.2|114585.2|114628.2|114578.2|114635.4|114585.4|114622.4|114572.4|22
1734659200000|2024-12-20 01:46:40|114626|114576|114621.2|114571.2|114626.1|114576.1|114612.3|114562.3|23
1734659210000|2024-12-20 01:46:50|114624.2|114574.2|114628.1|114578.1|114629.8|114579.8|114620.2|114570.2|21
1734659220000|2024-12-20 01:47:00|114626.3|114576.3|114627.2|114577.2|114631.7|114581.7|114625.3|114575.3|20
1734659230000|2024-12-20 01:47:10|114624.9|114574.9|114638.7|114588.7|114638.7|114588.7|114624.8|114574.8|20
1734659240000|2024-12-20 01:47:20|114637.7|114587.7|114647.7|114597.7|114647.7|114597.7|114636.7|114586.7|24
1734659250000|2024-12-20 01:47:30|114648.1|114598.1|114641.9|114591.9|114655.8|114605.8|114641.9|114591.9|20
1734659260000|2024-12-20 01:47:40|114643.5|114593.5|114647.3|114597.3|114653.7|114603.7|114639.7|114589.7|14
1734659270000|2024-12-20 01:47:50|114647.1|114597.1|114645.1|114595.1|114652.7|114602.7|114645.1|114595.1|17
1734659280000|2024-12-20 01:48:00|114646.1|114596.1|114652.9|114602.9|114652.9|114602.9|114646.1|114596.1|9
1734659290000|2024-12-20 01:48:10|114650.9|114600.9|114651.2|114601.2|114654.8|114604.8|114650.8|114600.8|17
1734659300000|2024-12-20 01:48:20|114653.7|114603.7|114653.2|114603.2|114653.7|114603.7|114650.9|114600.9|10
1734659310000|2024-12-20 01:48:30|114654.2|114604.2|114647.3|114597.3|114658.2|114608.2|114638.1|114588.1|23
1734659320000|2024-12-20 01:48:40|114645.6|114595.6|114648.5|114598.5|114649|114599|114645.2|114595.2|10
1734659330000|2024-12-20 01:48:50|114649|114599|114648.8|114598.8|114649.4|114599.4|114648.8|114598.8|4
1734659340000|2024-12-20 01:49:00|114648.7|114598.7|114647.8|114597.8|114649|114599|114647.8|114597.8|5
1734659350000|2024-12-20 01:49:10|114647.3|114597.3|114647.2|114597.2|114649.2|114599.2|114644.6|114594.6|10
1734659360000|2024-12-20 01:49:20|114646.5|114596.5|114645.8|114595.8|114647.1|114597.1|114643.7|114593.7|9
1734659370000|2024-12-20 01:49:30|114648|114598|114637.5|114587.5|114648|114598|114636.9|114586.9|15
1734659380000|2024-12-20 01:49:40|114638.6|114588.6|114644.8|114594.8|114646.1|114596.1|114636.8|114586.8|19
1734659390000|2024-12-20 01:49:50|114646.8|114596.8|114653.6|114603.6|114654.3|114604.3|114642.9|114592.9|31
1734659400000|2024-12-20 01:50:00|114651.7|114601.7|114629.7|114579.7|114651.7|114601.7|114626.4|114576.4|26
1734659410000|2024-12-20 01:50:10|114626.7|114576.7|114628.2|114578.2|114631.6|114581.6|114620.6|114570.6|44
1734659420000|2024-12-20 01:50:20|114630.2|114580.2|114628.2|114578.2|114634.4|114584.4|114624.6|114574.6|31
1734659430000|2024-12-20 01:50:30|114625.7|114575.7|114627.9|114577.9|114631.4|114581.4|114623|114573|17
1734659440000|2024-12-20 01:50:40|114626|114576|114627.5|114577.5|114629|114579|114625.5|114575.5|15
1734659450000|2024-12-20 01:50:50|114627.6|114577.6|114622.9|114572.9|114632|114582|114622.9|114572.9|27
1734659460000|2024-12-20 01:51:00|114624.2|114574.2|114625.6|114575.6|114626.1|114576.1|114623.8|114573.8|12
1734659470000|2024-12-20 01:51:10|114625.8|114575.8|114624|114574|114628.5|114578.5|114624|114574|12
1734659480000|2024-12-20 01:51:20|114623.5|114573.5|114621.8|114571.8|114625.5|114575.5|114619.8|114569.8|15
1734659490000|2024-12-20 01:51:30|114620.4|114570.4|114610.7|114560.7|114620.7|114570.7|114608.6|114558.6|18
1734659500000|2024-12-20 01:51:40|114609.1|114559.1|114589.1|114539.1|114612.8|114562.8|114589.1|114539.1|26
1734659520000|2024-12-20 01:52:00|114589.2|114539.2|114585.9|114535.9|114589.2|114539.2|114583.8|114533.8|20
1734659530000|2024-12-20 01:52:10|114584.1|114534.1|114578.7|114528.7|114584.1|114534.1|114569.5|114519.5|47
1734659540000|2024-12-20 01:52:20|114582.7|114532.7|114587.4|114537.4|114592.5|114542.5|114575.1|114525.1|43
1734659550000|2024-12-20 01:52:30|114589.1|114539.1|114585.8|114535.8|114590.9|114540.9|114585|114535|23
1734659560000|2024-12-20 01:52:40|114585.7|114535.7|114587.6|114537.6|114587.8|114537.8|114581|114531|11
1734659570000|2024-12-20 01:52:50|114585.6|114535.6|114576.7|114526.7|114587.5|114537.5|114571.7|114521.7|30
1734659580000|2024-12-20 01:53:00|114573.4|114523.4|114564.2|114514.2|114575.6|114525.6|114564|114514|40
1734659590000|2024-12-20 01:53:10|114565.5|114515.5|114568.5|114518.5|114575.9|114525.9|114565.5|114515.5|28
1734659600000|2024-12-20 01:53:20|114572.1|114522.1|114573.9|114523.9|114573.9|114523.9|114566.2|114516.2|28
1734659610000|2024-12-20 01:53:30|114574|114524|114575.2|114525.2|114578.3|114528.3|114567|114517|29
1734659620000|2024-12-20 01:53:40|114573.7|114523.7|114575.9|114525.9|114576.4|114526.4|114570.2|114520.2|25
1734659630000|2024-12-20 01:53:50|114574.3|114524.3|114579.9|114529.9|114579.9|114529.9|114574.3|114524.3|4
1734659640000|2024-12-20 01:54:00|114580|114530|114577.2|114527.2|114582|114532|114573.7|114523.7|25
1734659650000|2024-12-20 01:54:10|114576|114526|114576.3|114526.3|114577.4|114527.4|114573.4|114523.4|31
1734659660000|2024-12-20 01:54:20|114575|114525|114573.7|114523.7|114578.9|114528.9|114566.5|114516.5|27
1734659670000|2024-12-20 01:54:30|114575.4|114525.4|114575.8|114525.8|114577.8|114527.8|114572.5|114522.5|18
1734659680000|2024-12-20 01:54:40|114577.3|114527.3|114583.3|114533.3|114583.3|114533.3|114575.5|114525.5|15
1734659690000|2024-12-20 01:54:50|114583.1|114533.1|114582.3|114532.3|114583.7|114533.7|114582.1|114532.1|11
1734659700000|2024-12-20 01:55:00|114580.7|114530.7|114582.4|114532.4|114582.4|114532.4|114570.7|114520.7|15
1734659710000|2024-12-20 01:55:10|114581.4|114531.4|114576.3|114526.3|114581.4|114531.4|114573.1|114523.1|28
1734659720000|2024-12-20 01:55:20|114578.1|114528.1|114578.7|114528.7|114578.7|114528.7|114562.8|114512.8|35
1734659730000|2024-12-20 01:55:30|114580.5|114530.5|114581.4|114531.4|114581.6|114531.6|114578.7|114528.7|12
1734659740000|2024-12-20 01:55:40|114582.1|114532.1|114582.1|114532.1|114585|114535|114581.9|114531.9|10
1734659750000|2024-12-20 01:55:50|114583.7|114533.7|114581|114531|114583.7|114533.7|114581|114531|9
1734659760000|2024-12-20 01:56:00|114577.6|114527.6|114587.6|114537.6|114588.6|114538.6|114570.6|114520.6|38
1734659770000|2024-12-20 01:56:10|114585.5|114535.5|114596|114546|114596.2|114546.2|114585.5|114535.5|35
1734659780000|2024-12-20 01:56:20|114594.1|114544.1|114590.9|114540.9|114595|114545|114590.9|114540.9|15
1734659790000|2024-12-20 01:56:30|114593.5|114543.5|114592.3|114542.3|114595.3|114545.3|114592.2|114542.2|13
1734659800000|2024-12-20 01:56:40|114592|114542|114593.5|114543.5|114595.2|114545.2|114592|114542|13
1734659810000|2024-12-20 01:56:50|114593.8|114543.8|114591.1|114541.1|114594.9|114544.9|114587.4|114537.4|26
1734659820000|2024-12-20 01:57:00|114589.2|114539.2|114594.4|114544.4|114598.1|114548.1|114589.2|114539.2|14
1734659830000|2024-12-20 01:57:10|114593.3|114543.3|114594.1|114544.1|114598.5|114548.5|114593.3|114543.3|9
1734659840000|2024-12-20 01:57:20|114595.5|114545.5|114599.6|114549.6|114604.8|114554.8|114593.5|114543.5|20
1734659850000|2024-12-20 01:57:30|114600.5|114550.5|114605.9|114555.9|114608.4|114558.4|114600.5|114550.5|16
1734659860000|2024-12-20 01:57:40|114607.5|114557.5|114609|114559|114619.4|114569.4|114603.1|114553.1|32
1734659870000|2024-12-20 01:57:50|114602.9|114552.9|114592.5|114542.5|114607.5|114557.5|114591.5|114541.5|26
1734659880000|2024-12-20 01:58:00|114594.4|114544.4|114587.5|114537.5|114595.4|114545.4|114585.4|114535.4|25
1734659890000|2024-12-20 01:58:10|114589.4|114539.4|114589.5|114539.5|114595.3|114545.3|114587.7|114537.7|16
1734659900000|2024-12-20 01:58:20|114590.5|114540.5|114596|114546|114598.7|114548.7|114590.5|114540.5|18
1734659910000|2024-12-20 01:58:30|114595.9|114545.9|114596.1|114546.1|114596.1|114546.1|114593.9|114543.9|9
1734659920000|2024-12-20 01:58:40|114594.2|114544.2|114595.8|114545.8|114596.1|114546.1|114594|114544|9
1734659930000|2024-12-20 01:58:50|114593|114543|114607.4|114557.4|114607.4|114557.4|114590.4|114540.4|19
1734659940000|2024-12-20 01:59:00|114609.2|114559.2|114618.8|114568.8|114626.9|114576.9|114608|114558|23
1734659950000|2024-12-20 01:59:10|114621.6|114571.6|114631.5|114581.5|114631.5|114581.5|114621.6|114571.6|11
1734659960000|2024-12-20 01:59:20|114628.7|114578.7|114620.1|114570.1|114630.6|114580.6|114620.1|114570.1|8
1734659970000|2024-12-20 01:59:30|114620.2|114570.2|114624.8|114574.8|114625.2|114575.2|114620.2|114570.2|12
1734659980000|2024-12-20 01:59:40|114625|114575|114623.9|114573.9|114625.7|114575.7|114622.9|114572.9|8
1734659990000|2024-12-20 01:59:50|114623.6|114573.6|114623.4|114573.4|114624|114574|114622.8|114572.8|6
1734660000000|2024-12-20 02:00:00|114621.2|114571.2|114629.7|114579.7|114636|114586|114621.2|114571.2|18
1734660010000|2024-12-20 02:00:10|114628.9|114578.9|114620.4|114570.4|114638.8|114588.8|114613.1|114563.1|46
1734660020000|2024-12-20 02:00:20|114623.4|114573.4|114640.5|114590.5|114644.6|114594.6|114621.7|114571.7|23
1734660030000|2024-12-20 02:00:30|114642|114592|114654.4|114604.4|114654.4|114604.4|114640.7|114590.7|36
1734660040000|2024-12-20 02:00:40|114652.5|114602.5|114648.6|114598.6|114658|114608|114644.2|114594.2|23
1734660050000|2024-12-20 02:00:50|114648.5|114598.5|114637.6|114587.6|114651.9|114601.9|114635.6|114585.6|27
1734660060000|2024-12-20 02:01:00|114640|114590|114655.7|114605.7|114655.7|114605.7|114634.9|114584.9|32
1734660070000|2024-12-20 02:01:10|114653.9|114603.9|114658|114608|114663.8|114613.8|114652.9|114602.9|29
1734660080000|2024-12-20 02:01:20|114659.2|114609.2|114655.8|114605.8|114661.4|114611.4|114655.6|114605.6|13
1734660090000|2024-12-20 02:01:30|114655.7|114605.7|114662.3|114612.3|114663.1|114613.1|114654.8|114604.8|26
1734660100000|2024-12-20 02:01:40|114660.4|114610.4|114659.2|114609.2|114664.5|114614.5|114654.8|114604.8|52
1734660110000|2024-12-20 02:01:50|114658.9|114608.9|114661|114611|114668.1|114618.1|114655.3|114605.3|28
1734660120000|2024-12-20 02:02:00|114657.7|114607.7|114663.1|114613.1|114666.2|114616.2|114654|114604|39
1734660130000|2024-12-20 02:02:10|114661.2|114611.2|114658.8|114608.8|114663.7|114613.7|114655.4|114605.4|27
1734660140000|2024-12-20 02:02:20|114660.9|114610.9|114663.5|114613.5|114670.4|114620.4|114660.9|114610.9|36
1734660150000|2024-12-20 02:02:30|114659.7|114609.7|114654.9|114604.9|114660.7|114610.7|114650.3|114600.3|21
1734660160000|2024-12-20 02:02:40|114653|114603|114662.7|114612.7|114664.8|114614.8|114653|114603|32
1734660170000|2024-12-20 02:02:50|114660.9|114610.9|114664.1|114614.1|114664.1|114614.1|114655.9|114605.9|31
1734660180000|2024-12-20 02:03:00|114663.1|114613.1|114663.5|114613.5|114664.6|114614.6|114660.3|114610.3|20
1734660190000|2024-12-20 02:03:10|114661.4|114611.4|114656.4|114606.4|114663.2|114613.2|114652.2|114602.2|30
1734660200000|2024-12-20 02:03:20|114655.5|114605.5|114653.6|114603.6|114656.8|114606.8|114651.8|114601.8|19
1734660210000|2024-12-20 02:03:30|114655.5|114605.5|114659|114609|114659.7|114609.7|114655.4|114605.4|18
1734660220000|2024-12-20 02:03:40|114657.1|114607.1|114647.2|114597.2|114657.1|114607.1|114641.8|114591.8|12
1734660230000|2024-12-20 02:03:50|114649.7|114599.7|114654.3|114604.3|114657.1|114607.1|114649.7|114599.7|13
1734660240000|2024-12-20 02:04:00|114652.6|114602.6|114652.3|114602.3|114653.4|114603.4|114650.2|114600.2|17
1734660250000|2024-12-20 02:04:10|114653.6|114603.6|114657.8|114607.8|114659.2|114609.2|114649.9|114599.9|25
1734660260000|2024-12-20 02:04:20|114657.9|114607.9|114658.2|114608.2|114658.4|114608.4|114654.2|114604.2|15
1734660270000|2024-12-20 02:04:30|114658.9|114608.9|114656.6|114606.6|114658.9|114608.9|114654.3|114604.3|13
1734660280000|2024-12-20 02:04:40|114656.5|114606.5|114654.5|114604.5|114658.7|114608.7|114652.2|114602.2|14
1734660290000|2024-12-20 02:04:50|114654.4|114604.4|114653.6|114603.6|114654.4|114604.4|114648.3|114598.3|14
1734660300000|2024-12-20 02:05:00|114653.7|114603.7|114651.9|114601.9|114653.7|114603.7|114651.9|114601.9|2
1734660310000|2024-12-20 02:05:10|114651.8|114601.8|114649.3|114599.3|114654.7|114604.7|114649.3|114599.3|9
1734660320000|2024-12-20 02:05:20|114649|114599|114649|114599|114649.3|114599.3|114640.5|114590.5|9
1734660330000|2024-12-20 02:05:30|114649.2|114599.2|114649|114599|114649.3|114599.3|114649|114599|3
1734660340000|2024-12-20 02:05:40|114650|114600|114651|114601|114653.1|114603.1|114650|114600|13
1734660350000|2024-12-20 02:05:50|114651.2|114601.2|114650.3|114600.3|114651.7|114601.7|114647|114597|14
1734660360000|2024-12-20 02:06:00|114649.9|114599.9|114645.8|114595.8|114649.9|114599.9|114645.8|114595.8|5
1734660370000|2024-12-20 02:06:10|114646|114596|114645.6|114595.6|114646.2|114596.2|114645.4|114595.4|6
1734660380000|2024-12-20 02:06:20|114646.3|114596.3|114644.4|114594.4|114646.3|114596.3|114642|114592|6
1734660390000|2024-12-20 02:06:30|114644.8|114594.8|114649.1|114599.1|114649.1|114599.1|114644.6|114594.6|10
1734660400000|2024-12-20 02:06:40|114648.8|114598.8|114647.7|114597.7|114650|114600|114645.1|114595.1|16
1734660410000|2024-12-20 02:06:50|114648.9|114598.9|114650.7|114600.7|114650.7|114600.7|114645.2|114595.2|13
1734660420000|2024-12-20 02:07:00|114650.4|114600.4|114654.9|114604.9|114654.9|114604.9|114650.2|114600.2|9
1734660430000|2024-12-20 02:07:10|114655.3|114605.3|114652.5|114602.5|114655.3|114605.3|114645.7|114595.7|11
1734660440000|2024-12-20 02:07:20|114652.7|114602.7|114653.8|114603.8|114659|114609|114651.7|114601.7|16
1734660450000|2024-12-20 02:07:30|114653.6|114603.6|114655.2|114605.2|114658.7|114608.7|114653.2|114603.2|13
1734660460000|2024-12-20 02:07:40|114655.1|114605.1|114654.9|114604.9|114659.6|114609.6|114654.1|114604.1|17
1734660470000|2024-12-20 02:07:50|114653.4|114603.4|114657.7|114607.7|114659.2|114609.2|114653.4|114603.4|10
1734660480000|2024-12-20 02:08:00|114658.2|114608.2|114667.4|114617.4|114667.5|114617.5|114654.9|114604.9|21
1734660490000|2024-12-20 02:08:10|114666.9|114616.9|114668.6|114618.6|114669.9|114619.9|114665|114615|13
1734660500000|2024-12-20 02:08:20|114668.7|114618.7|114667.8|114617.8|114668.8|114618.8|114665.7|114615.7|11
1734660510000|2024-12-20 02:08:30|114667.5|114617.5|114673.4|114623.4|114673.4|114623.4|114667.5|114617.5|11
1734660520000|2024-12-20 02:08:40|114673|114623|114682.6|114632.6|114682.6|114632.6|114669.9|114619.9|19
1734660530000|2024-12-20 02:08:50|114683.1|114633.1|114689.3|114639.3|114691.6|114641.6|114682.1|114632.1|23
1734660540000|2024-12-20 02:09:00|114687.8|114637.8|114690.1|114640.1|114692.5|114642.5|114685.6|114635.6|33
1734660550000|2024-12-20 02:09:10|114690.5|114640.5|114689.3|114639.3|114691.2|114641.2|114685.3|114635.3|21
1734660560000|2024-12-20 02:09:20|114688.3|114638.3|114686.6|114636.6|114688.3|114638.3|114682.8|114632.8|10
1734660570000|2024-12-20 02:09:30|114688.8|114638.8|114683.9|114633.9|114688.8|114638.8|114683|114633|12
1734660580000|2024-12-20 02:09:40|114683.4|114633.4|114682.5|114632.5|114684.7|114634.7|114680.4|114630.4|11
1734660590000|2024-12-20 02:09:50|114682.6|114632.6|114687.4|114637.4|114688.8|114638.8|114682.6|114632.6|12
1734660600000|2024-12-20 02:10:00|114687.7|114637.7|114682.6|114632.6|114687.7|114637.7|114681.9|114631.9|15
1734660610000|2024-12-20 02:10:10|114681.4|114631.4|114678.6|114628.6|114683.1|114633.1|114670.9|114620.9|17
1734660620000|2024-12-20 02:10:20|114679|114629|114669.5|114619.5|114679|114629|114663.3|114613.3|16
1734660630000|2024-12-20 02:10:30|114667.6|114617.6|114665.2|114615.2|114673.9|114623.9|114659.7|114609.7|41
1734660640000|2024-12-20 02:10:40|114661.9|114611.9|114661.9|114611.9|114665.7|114615.7|114656.4|114606.4|34
1734660650000|2024-12-20 02:10:50|114662.2|114612.2|114658.7|114608.7|114662.2|114612.2|114648.4|114598.4|24
1734660660000|2024-12-20 02:11:00|114657.7|114607.7|114654.9|114604.9|114659.9|114609.9|114654.1|114604.1|14
1734660670000|2024-12-20 02:11:10|114654.7|114604.7|114655|114605|114658.6|114608.6|114654.7|114604.7|8
1734660680000|2024-12-20 02:11:20|114655.2|114605.2|114654|114604|114656.5|114606.5|114651.2|114601.2|21
1734660690000|2024-12-20 02:11:30|114654.3|114604.3|114650.9|114600.9|114654.3|114604.3|114644.7|114594.7|21
1734660700000|2024-12-20 02:11:40|114653.5|114603.5|114653.3|114603.3|114657|114607|114648.9|114598.9|22
1734660710000|2024-12-20 02:11:50|114655.4|114605.4|114655.9|114605.9|114658.3|114608.3|114653|114603|23
1734660720000|2024-12-20 02:12:00|114656.9|114606.9|114649.4|114599.4|114657|114607|114646.6|114596.6|30
1734660730000|2024-12-20 02:12:10|114646.9|114596.9|114637.1|114587.1|114648.8|114598.8|114635.6|114585.6|23
1734660740000|2024-12-20 02:12:20|114632.5|114582.5|114637.9|114587.9|114642.8|114592.8|114632.5|114582.5|12
1734660750000|2024-12-20 02:12:30|114637.7|114587.7|114632|114582|114640.6|114590.6|114632|114582|28
1734660760000|2024-12-20 02:12:40|114631.8|114581.8|114636.6|114586.6|114638.3|114588.3|114631.7|114581.7|10
1734660770000|2024-12-20 02:12:50|114636.4|114586.4|114640.3|114590.3|114642.7|114592.7|114632.2|114582.2|47
1734660780000|2024-12-20 02:13:00|114638.8|114588.8|114641.5|114591.5|114642.5|114592.5|114631.6|114581.6|20
1734660790000|2024-12-20 02:13:10|114640.1|114590.1|114651|114601|114652.4|114602.4|114638.5|114588.5|37
1734660800000|2024-12-20 02:13:20|114650.9|114600.9|114645.1|114595.1|114651|114601|114642.7|114592.7|21
1734660810000|2024-12-20 02:13:30|114647.8|114597.8|114656.9|114606.9|114656.9|114606.9|114646.1|114596.1|26
1734660820000|2024-12-20 02:13:40|114654.6|114604.6|114656.7|114606.7|114659|114609|114649.5|114599.5|39
1734660830000|2024-12-20 02:13:50|114654.6|114604.6|114652.6|114602.6|114655.7|114605.7|114649.5|114599.5|22
1734660840000|2024-12-20 02:14:00|114648.4|114598.4|114649.9|114599.9|114653.7|114603.7|114648.1|114598.1|16
1734660850000|2024-12-20 02:14:10|114649.7|114599.7|114648.6|114598.6|114653|114603|114645.4|114595.4|17
1734660860000|2024-12-20 02:14:20|114647.7|114597.7|114636.7|114586.7|114647.7|114597.7|114630.5|114580.5|35
1734660870000|2024-12-20 02:14:30|114639.5|114589.5|114636.3|114586.3|114640.9|114590.9|114627.7|114577.7|46
1734660880000|2024-12-20 02:14:40|114633.9|114583.9|114652.4|114602.4|114657.9|114607.9|114633.9|114583.9|38
1734660890000|2024-12-20 02:14:50|114651.4|114601.4|114646.6|114596.6|114652|114602|114645.8|114595.8|21
1734660900000|2024-12-20 02:15:00|114647|114597|114643.7|114593.7|114648.4|114598.4|114643.6|114593.6|10
1734660910000|2024-12-20 02:15:10|114644.8|114594.8|114645.8|114595.8|114647.4|114597.4|114641.5|114591.5|24
1734660920000|2024-12-20 02:15:20|114645.2|114595.2|114630.9|114580.9|114645.8|114595.8|114629.1|114579.1|24
1734660930000|2024-12-20 02:15:30|114632.1|114582.1|114628|114578|114632.4|114582.4|114626.5|114576.5|7
1734660940000|2024-12-20 02:15:40|114626.5|114576.5|114626.4|114576.4|114629.7|114579.7|114624.4|114574.4|15
1734660950000|2024-12-20 02:15:50|114625.7|114575.7|114623.5|114573.5|114632|114582|114623.5|114573.5|16
1734660960000|2024-12-20 02:16:00|114621.8|114571.8|114623.8|114573.8|114626.3|114576.3|114620.6|114570.6|19
1734660970000|2024-12-20 02:16:10|114625|114575|114628.3|114578.3|114634.2|114584.2|114623.6|114573.6|25
1734660980000|2024-12-20 02:16:20|114628.5|114578.5|114639.8|114589.8|114642.1|114592.1|114628.5|114578.5|22
1734660990000|2024-12-20 02:16:30|114639.5|114589.5|114646.9|114596.9|114646.9|114596.9|114637|114587|10
1734661000000|2024-12-20 02:16:40|114648.5|114598.5|114642.7|114592.7|114648.5|114598.5|114642.7|114592.7|8
1734661010000|2024-12-20 02:16:50|114642.6|114592.6|114642.9|114592.9|114645.2|114595.2|114642.5|114592.5|5
1734661020000|2024-12-20 02:17:00|114645.2|114595.2|114648.2|114598.2|114652|114602|114645.2|114595.2|13
1734661030000|2024-12-20 02:17:10|114649.2|114599.2|114647.6|114597.6|114650.4|114600.4|114647.6|114597.6|6
1734661040000|2024-12-20 02:17:20|114649.9|114599.9|114649.6|114599.6|114650.6|114600.6|114642.7|114592.7|16
1734661050000|2024-12-20 02:17:30|114649|114599|114651.6|114601.6|114658.2|114608.2|114643.3|114593.3|21
1734661060000|2024-12-20 02:17:40|114650.5|114600.5|114650.3|114600.3|114656.6|114606.6|114650.3|114600.3|33
1734661070000|2024-12-20 02:17:50|114652.1|114602.1|114648.7|114598.7|114655.8|114605.8|114647.2|114597.2|23
1734661080000|2024-12-20 02:18:00|114651.9|114601.9|114645.6|114595.6|114651.9|114601.9|114643.4|114593.4|26
1734661090000|2024-12-20 02:18:10|114645.8|114595.8|114649|114599|114649|114599|114645.8|114595.8|5
1734661100000|2024-12-20 02:18:20|114647.2|114597.2|114659.6|114609.6|114659.6|114609.6|114647.2|114597.2|19
1734661110000|2024-12-20 02:18:30|114659.4|114609.4|114655.6|114605.6|114662.3|114612.3|114655.6|114605.6|14
1734661120000|2024-12-20 02:18:40|114655.1|114605.1|114651|114601|114655.7|114605.7|114649.6|114599.6|11
1734661130000|2024-12-20 02:18:50|114652.5|114602.5|114657.4|114607.4|114657.9|114607.9|114652.5|114602.5|19
1734661140000|2024-12-20 02:19:00|114655.5|114605.5|114653.7|114603.7|114656.9|114606.9|114651.2|114601.2|11
1734661150000|2024-12-20 02:19:10|114656.8|114606.8|114653.6|114603.6|114661.3|114611.3|114651.9|114601.9|22
1734661160000|2024-12-20 02:19:20|114653.8|114603.8|114655|114605|114657.4|114607.4|114653.2|114603.2|12
1734661170000|2024-12-20 02:19:30|114654.9|114604.9|114676.5|114626.5|114676.5|114626.5|114654.9|114604.9|16
1734661180000|2024-12-20 02:19:40|114675.3|114625.3|114673.1|114623.1|114676.7|114626.7|114668.3|114618.3|11
1734661190000|2024-12-20 02:19:50|114673.9|114623.9|114674.1|114624.1|114679.4|114629.4|114673.7|114623.7|18
1734661200000|2024-12-20 02:20:00|114672.1|114622.1|114671.4|114621.4|114674.1|114624.1|114669.5|114619.5|10
1734661210000|2024-12-20 02:20:10|114671.3|114621.3|114669.2|114619.2|114675.1|114625.1|114662.3|114612.3|16
1734661220000|2024-12-20 02:20:20|114670.2|114620.2|114667.4|114617.4|114672.1|114622.1|114667.4|114617.4|9
1734661230000|2024-12-20 02:20:30|114667.2|114617.2|114658.7|114608.7|114667.2|114617.2|114655.8|114605.8|12
1734661240000|2024-12-20 02:20:40|114659.6|114609.6|114654.2|114604.2|114662.9|114612.9|114653.1|114603.1|27
1734661250000|2024-12-20 02:20:50|114656.5|114606.5|114653.8|114603.8|114656.5|114606.5|114653.3|114603.3|21
1734661260000|2024-12-20 02:21:00|114659|114609|114660.9|114610.9|114663.3|114613.3|114649.8|114599.8|29
1734661270000|2024-12-20 02:21:10|114663.5|114613.5|114643.8|114593.8|114663.7|114613.7|114639.8|114589.8|17
1734661280000|2024-12-20 02:21:20|114644|114594|114643.9|114593.9|114644.6|114594.6|114643.9|114593.9|5
1734661290000|2024-12-20 02:21:30|114643.8|114593.8|114632.3|114582.3|114643.8|114593.8|114632.3|114582.3|21
1734661300000|2024-12-20 02:21:40|114625.3|114575.3|114627.3|114577.3|114627.5|114577.5|114619.9|114569.9|22
1734661310000|2024-12-20 02:21:50|114629.4|114579.4|114625.9|114575.9|114631.4|114581.4|114624.9|114574.9|10
1734661320000|2024-12-20 02:22:00|114625.7|114575.7|114623.5|114573.5|114627.1|114577.1|114621.3|114571.3|10
1734661330000|2024-12-20 02:22:10|114623.3|114573.3|114662.2|114612.2|114667.2|114617.2|114621.9|114571.9|22
1734661340000|2024-12-20 02:22:20|114662.9|114612.9|114667.6|114617.6|114673.6|114623.6|114659.4|114609.4|39
1734661350000|2024-12-20 02:22:30|114666.2|114616.2|114667.5|114617.5|114667.5|114617.5|114664.3|114614.3|10
1734661360000|2024-12-20 02:22:40|114664.8|114614.8|114670.2|114620.2|114670.9|114620.9|114660|114610|25
1734661370000|2024-12-20 02:22:50|114674.3|114624.3|114669.1|114619.1|114674.5|114624.5|114668.4|114618.4|6
1734661380000|2024-12-20 02:23:00|114669.2|114619.2|114664.4|114614.4|114670.4|114620.4|114664.4|114614.4|10
1734661390000|2024-12-20 02:23:10|114667.6|114617.6|114671.3|114621.3|114671.7|114621.7|114663.6|114613.6|10
1734661400000|2024-12-20 02:23:20|114670.9|114620.9|114670|114620|114671.2|114621.2|114666.9|114616.9|7
1734661410000|2024-12-20 02:23:30|114672.7|114622.7|114667.5|114617.5|114677.5|114627.5|114667.5|114617.5|15
1734661420000|2024-12-20 02:23:40|114667.4|114617.4|114666.2|114616.2|114667.4|114617.4|114662.8|114612.8|6
1734661430000|2024-12-20 02:23:50|114666|114616|114668.1|114618.1|114668.1|114618.1|114666|114616|4
1734661440000|2024-12-20 02:24:00|114668.3|114618.3|114668|114618|114668.3|114618.3|114668|114618|2
1734661450000|2024-12-20 02:24:10|114668.3|114618.3|114644.6|114594.6|114668.3|114618.3|114638.1|114588.1|29
1734661460000|2024-12-20 02:24:20|114641.3|114591.3|114648.4|114598.4|114652.2|114602.2|114641.3|114591.3|12
1734661470000|2024-12-20 02:24:30|114645.7|114595.7|114645|114595|114646.1|114596.1|114645|114595|8
1734661480000|2024-12-20 02:24:40|114645.3|114595.3|114656.5|114606.5|114658.6|114608.6|114643.1|114593.1|24
1734661490000|2024-12-20 02:24:50|114657.6|114607.6|114657|114607|114658.6|114608.6|114655.5|114605.5|10
1734661500000|2024-12-20 02:25:00|114656.8|114606.8|114626.2|114576.2|114656.8|114606.8|114623.9|114573.9|15
1734661510000|2024-12-20 02:25:10|114625.7|114575.7|114628|114578|114635|114585|114625.7|114575.7|30
1734661520000|2024-12-20 02:25:20|114629.3|114579.3|114637.8|114587.8|114638.8|114588.8|114624.8|114574.8|28
1734661530000|2024-12-20 02:25:30|114636|114586|114645.9|114595.9|114647.3|114597.3|114634.3|114584.3|27
1734661540000|2024-12-20 02:25:40|114644.9|114594.9|114657|114607|114657|114607|114644.6|114594.6|21
1734661550000|2024-12-20 02:25:50|114656.6|114606.6|114653.1|114603.1|114656.6|114606.6|114649.7|114599.7|14
1734661560000|2024-12-20 02:26:00|114655.3|114605.3|114660.8|114610.8|114660.8|114610.8|114653.3|114603.3|6
1734661570000|2024-12-20 02:26:10|114660.1|114610.1|114658.6|114608.6|114660.6|114610.6|114654.6|114604.6|15
1734661580000|2024-12-20 02:26:20|114657.6|114607.6|114645.2|114595.2|114657.6|114607.6|114645.2|114595.2|12
1734661590000|2024-12-20 02:26:30|114647.1|114597.1|114650.4|114600.4|114650.4|114600.4|114647.1|114597.1|4
1734661600000|2024-12-20 02:26:40|114650.6|114600.6|114652.1|114602.1|114652.1|114602.1|114648|114598|9
1734661610000|2024-12-20 02:26:50|114653.1|114603.1|114656.8|114606.8|114660|114610|114651.8|114601.8|12
1734661620000|2024-12-20 02:27:00|114656.5|114606.5|114656.9|114606.9|114656.9|114606.9|114655.1|114605.1|8
1734661630000|2024-12-20 02:27:10|114657.1|114607.1|114664.3|114614.3|114666.1|114616.1|114657.1|114607.1|10
1734661640000|2024-12-20 02:27:20|114663.3|114613.3|114659|114609|114663.3|114613.3|114656|114606|14
1734661650000|2024-12-20 02:27:30|114660.8|114610.8|114657.6|114607.6|114660.8|114610.8|114657.4|114607.4|5
1734661660000|2024-12-20 02:27:40|114659.6|114609.6|114659.7|114609.7|114661.8|114611.8|114657.3|114607.3|12
1734661670000|2024-12-20 02:27:50|114660.7|114610.7|114657.5|114607.5|114661.6|114611.6|114657.5|114607.5|9
1734661680000|2024-12-20 02:28:00|114657.1|114607.1|114652.1|114602.1|114659.8|114609.8|114652.1|114602.1|15
1734661690000|2024-12-20 02:28:10|114653.2|114603.2|114655.3|114605.3|114658.1|114608.1|114651.9|114601.9|11
1734661700000|2024-12-20 02:28:20|114654.2|114604.2|114651.4|114601.4|114654.2|114604.2|114649.2|114599.2|12
1734661710000|2024-12-20 02:28:30|114651.5|114601.5|114634.2|114584.2|114653.2|114603.2|114632.7|114582.7|20
1734661720000|2024-12-20 02:28:40|114637.1|114587.1|114634.6|114584.6|114637.7|114587.7|114630.6|114580.6|23
1734661730000|2024-12-20 02:28:50|114635.1|114585.1|114636.5|114586.5|114639.5|114589.5|114633.9|114583.9|23
1734661740000|2024-12-20 02:29:00|114636.9|114586.9|114638.1|114588.1|114641.7|114591.7|114635.2|114585.2|18
1734661750000|2024-12-20 02:29:10|114638.7|114588.7|114636.3|114586.3|114641.1|114591.1|114634.5|114584.5|18
1734661760000|2024-12-20 02:29:20|114639.6|114589.6|114637.1|114587.1|114643.2|114593.2|114637.1|114587.1|14
1734661770000|2024-12-20 02:29:30|114635.7|114585.7|114632|114582|114637.3|114587.3|114628.5|114578.5|13
1734661780000|2024-12-20 02:29:40|114633.6|114583.6|114625.7|114575.7|114633.6|114583.6|114625.7|114575.7|12
1734661790000|2024-12-20 02:29:50|114625.9|114575.9|114633.6|114583.6|114636.5|114586.5|114625.7|114575.7|12
1734661800000|2024-12-20 02:30:00|114632.2|114582.2|114639.1|114589.1|114641.1|114591.1|114629.7|114579.7|34
1734661810000|2024-12-20 02:30:10|114639.6|114589.6|114655.1|114605.1|114656.6|114606.6|114638.8|114588.8|33
1734661820000|2024-12-20 02:30:20|114656.6|114606.6|114666.7|114616.7|114666.7|114616.7|114656.4|114606.4|19
1734661830000|2024-12-20 02:30:30|114668.4|114618.4|114673.9|114623.9|114675|114625|114666|114616|13
1734661840000|2024-12-20 02:30:40|114673.7|114623.7|114666.6|114616.6|114674.5|114624.5|114665.2|114615.2|14
1734661850000|2024-12-20 02:30:50|114669.4|114619.4|114670.7|114620.7|114670.7|114620.7|114667.1|114617.1|6
1734661860000|2024-12-20 02:31:00|114666.4|114616.4|114664|114614|114669.7|114619.7|114663.4|114613.4|10
1734661870000|2024-12-20 02:31:10|114662.2|114612.2|114666.6|114616.6|114669|114619|114659.8|114609.8|20
1734661880000|2024-12-20 02:31:20|114665.1|114615.1|114665.7|114615.7|114671.8|114621.8|114663.9|114613.9|21
1734661890000|2024-12-20 02:31:30|114665.3|114615.3|114658.3|114608.3|114665.7|114615.7|114658.3|114608.3|8
1734661900000|2024-12-20 02:31:40|114658.2|114608.2|114657.6|114607.6|114658.3|114608.3|114656.5|114606.5|11
1734661910000|2024-12-20 02:31:50|114659.2|114609.2|114654.5|114604.5|114659.3|114609.3|114654.5|114604.5|12
1734661920000|2024-12-20 02:32:00|114655.5|114605.5|114656.3|114606.3|114656.3|114606.3|114655.1|114605.1|6
1734661930000|2024-12-20 02:32:10|114656.4|114606.4|114671.1|114621.1|114673.6|114623.6|114656.4|114606.4|18
1734661940000|2024-12-20 02:32:20|114671|114621|114677.7|114627.7|114680.2|114630.2|114671|114621|22
1734661950000|2024-12-20 02:32:30|114680.9|114630.9|114678.4|114628.4|114680.9|114630.9|114675.7|114625.7|8
1734661960000|2024-12-20 02:32:40|114676.6|114626.6|114677.4|114627.4|114677.8|114627.8|114675.1|114625.1|7
1734661970000|2024-12-20 02:32:50|114677.6|114627.6|114679.2|114629.2|114682|114632|114677.2|114627.2|12
1734661980000|2024-12-20 02:33:00|114680.2|114630.2|114679.1|114629.1|114685.1|114635.1|114679.1|114629.1|10
1734661990000|2024-12-20 02:33:10|114678.6|114628.6|114681.6|114631.6|114681.6|114631.6|114674.5|114624.5|16
1734662000000|2024-12-20 02:33:20|114679.3|114629.3|114684|114634|114684|114634|114679.3|114629.3|5
1734662010000|2024-12-20 02:33:30|114684.4|114634.4|114676.6|114626.6|114686.5|114636.5|114676.6|114626.6|21
1734662020000|2024-12-20 02:33:40|114676.9|114626.9|114681.3|114631.3|114681.4|114631.4|114676.9|114626.9|6
1734662030000|2024-12-20 02:33:50|114679.5|114629.5|114689.6|114639.6|114689.6|114639.6|114675.7|114625.7|23
1734662040000|2024-12-20 02:34:00|114691.4|114641.4|114685.4|114635.4|114695.8|114645.8|114685.4|114635.4|19
1734662050000|2024-12-20 02:34:10|114685.2|114635.2|114694|114644|114696.1|114646.1|114685|114635|21
1734662060000|2024-12-20 02:34:20|114691.7|114641.7|114685.3|114635.3|114691.7|114641.7|114682.3|114632.3|17
1734662070000|2024-12-20 02:34:30|114685.1|114635.1|114685.3|114635.3|114685.3|114635.3|114683.9|114633.9|5
1734662080000|2024-12-20 02:34:40|114685.6|114635.6|114681.5|114631.5|114685.6|114635.6|114679|114629|12
1734662090000|2024-12-20 02:34:50|114681.4|114631.4|114682|114632|114682|114632|114680.8|114630.8|7
1734662100000|2024-12-20 02:35:00|114679|114629|114678.3|114628.3|114681.7|114631.7|114672.5|114622.5|17
1734662110000|2024-12-20 02:35:10|114679.3|114629.3|114677.4|114627.4|114679.3|114629.3|114675.4|114625.4|10
1734662120000|2024-12-20 02:35:20|114677.3|114627.3|114688.3|114638.3|114690.5|114640.5|114677.3|114627.3|11
1734662130000|2024-12-20 02:35:30|114688.4|114638.4|114686.5|114636.5|114688.4|114638.4|114686.4|114636.4|7
1734662140000|2024-12-20 02:35:40|114688.6|114638.6|114686.3|114636.3|114688.8|114638.8|114686.3|114636.3|6
1734662150000|2024-12-20 02:35:50|114686.2|114636.2|114690.3|114640.3|114693|114643|114686.2|114636.2|13
1734662160000|2024-12-20 02:36:00|114690|114640|114689.8|114639.8|114690|114640|114689.8|114639.8|2
1734662170000|2024-12-20 02:36:10|114689.4|114639.4|114683.7|114633.7|114689.8|114639.8|114683.7|114633.7|9
1734662180000|2024-12-20 02:36:20|114683.3|114633.3|114685.7|114635.7|114690.6|114640.6|114679.3|114629.3|12
1734662190000|2024-12-20 02:36:30|114685.5|114635.5|114684.5|114634.5|114685.5|114635.5|114684.5|114634.5|4
1734662200000|2024-12-20 02:36:40|114684.7|114634.7|114685.2|114635.2|114686.5|114636.5|114682.2|114632.2|7
1734662210000|2024-12-20 02:36:50|114685.1|114635.1|114682.5|114632.5|114685.1|114635.1|114679.8|114629.8|9
1734662220000|2024-12-20 02:37:00|114684.3|114634.3|114682.9|114632.9|114685.1|114635.1|114682.6|114632.6|8
1734662230000|2024-12-20 02:37:10|114683|114633|114682.6|114632.6|114684.8|114634.8|114682.5|114632.5|7
1734662240000|2024-12-20 02:37:20|114682.5|114632.5|114682.4|114632.4|114684.4|114634.4|114682.4|114632.4|4
1734662250000|2024-12-20 02:37:30|114682.5|114632.5|114682.5|114632.5|114682.5|114632.5|114682.4|114632.4|3
1734662260000|2024-12-20 02:37:40|114682.6|114632.6|114681.9|114631.9|114684.2|114634.2|114681.8|114631.8|9
1734662270000|2024-12-20 02:37:50|114683.8|114633.8|114684.1|114634.1|114684.3|114634.3|114681.5|114631.5|8
1734662280000|2024-12-20 02:38:00|114682.2|114632.2|114687.3|114637.3|114690.3|114640.3|114681.7|114631.7|12
1734662290000|2024-12-20 02:38:10|114685.3|114635.3|114687.1|114637.1|114687.1|114637.1|114683.3|114633.3|12
1734662300000|2024-12-20 02:38:20|114687.6|114637.6|114684.8|114634.8|114687.6|114637.6|114684.4|114634.4|7
1734662310000|2024-12-20 02:38:30|114684.6|114634.6|114682.3|114632.3|114684.6|114634.6|114682.3|114632.3|7
1734662320000|2024-12-20 02:38:40|114682.1|114632.1|114680.9|114630.9|114682.2|114632.2|114678.2|114628.2|6
1734662330000|2024-12-20 02:38:50|114679.8|114629.8|114669.8|114619.8|114679.8|114629.8|114664.6|114614.6|21
1734662340000|2024-12-20 02:39:00|114669.9|114619.9|114668.1|114618.1|114671.7|114621.7|114668.1|114618.1|12
1734662350000|2024-12-20 02:39:10|114666.3|114616.3|114666|114616|114669.3|114619.3|114665.6|114615.6|10
1734662360000|2024-12-20 02:39:20|114667.2|114617.2|114664.1|114614.1|114667.2|114617.2|114664.1|114614.1|5
1734662370000|2024-12-20 02:39:30|114664.3|114614.3|114682.6|114632.6|114682.6|114632.6|114662.8|114612.8|22
1734662380000|2024-12-20 02:39:40|114681.2|114631.2|114680.5|114630.5|114683.9|114633.9|114674.8|114624.8|20
1734662390000|2024-12-20 02:39:50|114679.7|114629.7|114678.2|114628.2|114679.7|114629.7|114677|114627|6
1734662400000|2024-12-20 02:40:00|114679.5|114629.5|114672.4|114622.4|114679.5|114629.5|114672.4|114622.4|12
1734662410000|2024-12-20 02:40:10|114670.9|114620.9|114667.8|114617.8|114670.9|114620.9|114662.9|114612.9|21
1734662420000|2024-12-20 02:40:20|114665.8|114615.8|114676.7|114626.7|114678.2|114628.2|114662.3|114612.3|20
1734662430000|2024-12-20 02:40:30|114677.2|114627.2|114677.2|114627.2|114678.2|114628.2|114677.2|114627.2|6
1734662440000|2024-12-20 02:40:40|114675.7|114625.7|114673.5|114623.5|114676.6|114626.6|114667.1|114617.1|13
1734662450000|2024-12-20 02:40:50|114671.6|114621.6|114671.8|114621.8|114678|114628|114660.3|114610.3|25
1734662460000|2024-12-20 02:41:00|114669.9|114619.9|114671|114621|114671.9|114621.9|114666.5|114616.5|17
1734662470000|2024-12-20 02:41:10|114668.9|114618.9|114660.5|114610.5|114668.9|114618.9|114658.7|114608.7|13
1734662480000|2024-12-20 02:41:20|114657.7|114607.7|114660.9|114610.9|114660.9|114610.9|114656.5|114606.5|15
1734662490000|2024-12-20 02:41:30|114662.2|114612.2|114665.4|114615.4|114666.8|114616.8|114656.6|114606.6|13
1734662500000|2024-12-20 02:41:40|114667.6|114617.6|114668.6|114618.6|114668.7|114618.7|114667.6|114617.6|4
1734662510000|2024-12-20 02:41:50|114670.3|114620.3|114672.5|114622.5|114676.8|114626.8|114668.6|114618.6|20
1734662520000|2024-12-20 02:42:00|114671.2|114621.2|114671.8|114621.8|114672.6|114622.6|114666.5|114616.5|11
1734662530000|2024-12-20 02:42:10|114675.4|114625.4|114675.4|114625.4|114675.4|114625.4|114674.4|114624.4|7
1734662540000|2024-12-20 02:42:20|114675|114625|114672.5|114622.5|114675.4|114625.4|114670.6|114620.6|7
1734662550000|2024-12-20 02:42:30|114672.4|114622.4|114680.1|114630.1|114680.4|114630.4|114672.4|114622.4|8
1734662560000|2024-12-20 02:42:40|114678.3|114628.3|114680.1|114630.1|114681.5|114631.5|114677.5|114627.5|10
1734662570000|2024-12-20 02:42:50|114683.3|114633.3|114674.8|114624.8|114685.8|114635.8|114671.2|114621.2|17
1734662580000|2024-12-20 02:43:00|114676.3|114626.3|114675.6|114625.6|114676.6|114626.6|114673.9|114623.9|11
1734662590000|2024-12-20 02:43:10|114675.8|114625.8|114677.2|114627.2|114677.8|114627.8|114674.4|114624.4|9
1734662600000|2024-12-20 02:43:20|114677.7|114627.7|114677.4|114627.4|114679.2|114629.2|114677.1|114627.1|9
1734662610000|2024-12-20 02:43:30|114678.2|114628.2|114679.9|114629.9|114680.8|114630.8|114676.2|114626.2|6
1734662620000|2024-12-20 02:43:40|114680.9|114630.9|114680.9|114630.9|114680.9|114630.9|114680.9|114630.9|1
1734662630000|2024-12-20 02:43:50|114681.3|114631.3|114678.7|114628.7|114682.5|114632.5|114678.7|114628.7|9
1734662640000|2024-12-20 02:44:00|114676.7|114626.7|114682.1|114632.1|114682.1|114632.1|114675.4|114625.4|13
1734662650000|2024-12-20 02:44:10|114682.2|114632.2|114678.9|114628.9|114682.2|114632.2|114678.9|114628.9|8
1734662660000|2024-12-20 02:44:20|114678.1|114628.1|114684.1|114634.1|114684.1|114634.1|114677.9|114627.9|10
1734662670000|2024-12-20 02:44:30|114683.8|114633.8|114692.7|114642.7|114692.7|114642.7|114682.2|114632.2|6
1734662680000|2024-12-20 02:44:40|114692.8|114642.8|114688.2|114638.2|114693.5|114643.5|114688.2|114638.2|8
1734662690000|2024-12-20 02:44:50|114688.4|114638.4|114695.4|114645.4|114697.1|114647.1|114688.4|114638.4|16
1734662700000|2024-12-20 02:45:00|114693.4|114643.4|114691.4|114641.4|114694.9|114644.9|114691.1|114641.1|11
1734662710000|2024-12-20 02:45:10|114691.7|114641.7|114687.8|114637.8|114693|114643|114686.7|114636.7|13
1734662720000|2024-12-20 02:45:20|114687.4|114637.4|114672.9|114622.9|114688.4|114638.4|114666.4|114616.4|14
1734662730000|2024-12-20 02:45:30|114672.2|114622.2|114681.2|114631.2|114681.2|114631.2|114671.5|114621.5|9
1734662740000|2024-12-20 02:45:40|114681.1|114631.1|114690.3|114640.3|114691.7|114641.7|114680.8|114630.8|9
1734662750000|2024-12-20 02:45:50|114690.5|114640.5|114689.5|114639.5|114692.5|114642.5|114689.5|114639.5|8
1734662760000|2024-12-20 02:46:00|114691.7|114641.7|114691.3|114641.3|114691.7|114641.7|114686.4|114636.4|10
1734662770000|2024-12-20 02:46:10|114691|114641|114689.7|114639.7|114694.7|114644.7|114687.1|114637.1|11
1734662780000|2024-12-20 02:46:20|114689.8|114639.8|114690|114640|114696.3|114646.3|114689.8|114639.8|13
1734662790000|2024-12-20 02:46:30|114689.2|114639.2|114689.1|114639.1|114689.2|114639.2|114689|114639|3
1734662800000|2024-12-20 02:46:40|114690.1|114640.1|114688.5|114638.5|114697.3|114647.3|114688.3|114638.3|15
1734662810000|2024-12-20 02:46:50|114688.2|114638.2|114703.9|114653.9|114703.9|114653.9|114688.2|114638.2|9
1734662820000|2024-12-20 02:47:00|114703.6|114653.6|114694.9|114644.9|114703.6|114653.6|114691.1|114641.1|11
1734662830000|2024-12-20 02:47:10|114695|114645|114688.6|114638.6|114695|114645|114686.7|114636.7|8
1734662840000|2024-12-20 02:47:20|114688.8|114638.8|114690|114640|114690.5|114640.5|114683.5|114633.5|12
1734662850000|2024-12-20 02:47:30|114688.4|114638.4|114686.2|114636.2|114689.9|114639.9|114684.7|114634.7|8
1734662860000|2024-12-20 02:47:40|114686.7|114636.7|114685.1|114635.1|114687.1|114637.1|114684.4|114634.4|12
1734662870000|2024-12-20 02:47:50|114684.9|114634.9|114687.8|114637.8|114687.8|114637.8|114684.8|114634.8|8
1734662880000|2024-12-20 02:48:00|114687.9|114637.9|114690|114640|114690.7|114640.7|114687.9|114637.9|3
1734662890000|2024-12-20 02:48:10|114690.3|114640.3|114690.2|114640.2|114690.8|114640.8|114689.7|114639.7|6
1734662900000|2024-12-20 02:48:20|114689.5|114639.5|114685.5|114635.5|114690.5|114640.5|114685.5|114635.5|5
1734662910000|2024-12-20 02:48:30|114686.1|114636.1|114690.4|114640.4|114690.4|114640.4|114685.7|114635.7|6
1734662920000|2024-12-20 02:48:40|114688.8|114638.8|114687.1|114637.1|114688.8|114638.8|114687.1|114637.1|6
1734662930000|2024-12-20 02:48:50|114680.8|114630.8|114679.8|114629.8|114684.6|114634.6|114677|114627|12
1734662940000|2024-12-20 02:49:00|114678.4|114628.4|114678.8|114628.8|114678.8|114628.8|114677.8|114627.8|5
1734662950000|2024-12-20 02:49:10|114681.3|114631.3|114675.5|114625.5|114681.3|114631.3|114670.5|114620.5|13
1734662960000|2024-12-20 02:49:20|114676|114626|114686.8|114636.8|114688.6|114638.6|114672.7|114622.7|19
1734662970000|2024-12-20 02:49:30|114687.1|114637.1|114688.1|114638.1|114690.4|114640.4|114686.6|114636.6|9
1734662980000|2024-12-20 02:49:40|114686.7|114636.7|114688.5|114638.5|114690.7|114640.7|114686.7|114636.7|8
1734662990000|2024-12-20 02:49:50|114688.4|114638.4|114686.3|114636.3|114688.4|114638.4|114686.3|114636.3|4
1734663000000|2024-12-20 02:50:00|114685.9|114635.9|114688.2|114638.2|114689.2|114639.2|114685.6|114635.6|6
1734663010000|2024-12-20 02:50:10|114686.7|114636.7|114677.8|114627.8|114690.2|114640.2|114677.8|114627.8|9
1734663020000|2024-12-20 02:50:20|114676.8|114626.8|114658.4|114608.4|114679.9|114629.9|114656.2|114606.2|19
1734663030000|2024-12-20 02:50:30|114659.8|114609.8|114652.4|114602.4|114659.8|114609.8|114652.4|114602.4|9
1734663040000|2024-12-20 02:50:40|114649.7|114599.7|114654.5|114604.5|114654.8|114604.8|114649|114599|11
1734663050000|2024-12-20 02:50:50|114654.4|114604.4|114654.5|114604.5|114655.1|114605.1|114654.1|114604.1|6
1734663060000|2024-12-20 02:51:00|114656.6|114606.6|114661.7|114611.7|114662.9|114612.9|114656.1|114606.1|22
1734663070000|2024-12-20 02:51:10|114661|114611|114657.5|114607.5|114664.8|114614.8|114655.3|114605.3|15
1734663080000|2024-12-20 02:51:20|114656.9|114606.9|114662.9|114612.9|114663.3|114613.3|114656.4|114606.4|12
1734663090000|2024-12-20 02:51:30|114663.1|114613.1|114661|114611|114663.4|114613.4|114653|114603|15
1734663100000|2024-12-20 02:51:40|114661.5|114611.5|114653.6|114603.6|114661.5|114611.5|114643.5|114593.5|19
1734663110000|2024-12-20 02:51:50|114650.9|114600.9|114642.3|114592.3|114652.8|114602.8|114634|114584|43
1734663120000|2024-12-20 02:52:00|114640.3|114590.3|114649.8|114599.8|114649.8|114599.8|114636.4|114586.4|26
1734663130000|2024-12-20 02:52:10|114649.5|114599.5|114649.4|114599.4|114655.8|114605.8|114641.4|114591.4|31
1734663140000|2024-12-20 02:52:20|114649.6|114599.6|114649|114599|114649.6|114599.6|114644|114594|11
1734663150000|2024-12-20 02:52:30|114650.9|114600.9|114640.3|114590.3|114653.1|114603.1|114640.2|114590.2|26
1734663160000|2024-12-20 02:52:40|114642.1|114592.1|114641.5|114591.5|114643.2|114593.2|114639.8|114589.8|8
1734663170000|2024-12-20 02:52:50|114641.8|114591.8|114649.7|114599.7|114650.3|114600.3|114641.5|114591.5|14
1734663180000|2024-12-20 02:53:00|114649.5|114599.5|114661.9|114611.9|114661.9|114611.9|114649.5|114599.5|18
1734663190000|2024-12-20 02:53:10|114661.4|114611.4|114654.5|114604.5|114661.9|114611.9|114654.5|114604.5|13
1734663200000|2024-12-20 02:53:20|114655.5|114605.5|114663.4|114613.4|114663.4|114613.4|114653.8|114603.8|19
1734663210000|2024-12-20 02:53:30|114661.5|114611.5|114662.9|114612.9|114664.1|114614.1|114657.9|114607.9|21
1734663220000|2024-12-20 02:53:40|114662.8|114612.8|114659.6|114609.6|114664.9|114614.9|114657.2|114607.2|17
1734663230000|2024-12-20 02:53:50|114660.1|114610.1|114656.7|114606.7|114660.4|114610.4|114655.5|114605.5|11
1734663240000|2024-12-20 02:54:00|114657.1|114607.1|114640.5|114590.5|114661.5|114611.5|114640.5|114590.5|15
1734663250000|2024-12-20 02:54:10|114639.9|114589.9|114636.8|114586.8|114639.9|114589.9|114636.8|114586.8|5
1734663260000|2024-12-20 02:54:20|114632.8|114582.8|114636.4|114586.4|114637.4|114587.4|114631.5|114581.5|11
1734663270000|2024-12-20 02:54:30|114634.2|114584.2|114632.5|114582.5|114635.8|114585.8|114627|114577|26
1734663280000|2024-12-20 02:54:40|114632.8|114582.8|114629.6|114579.6|114635.1|114585.1|114628.1|114578.1|16
1734663290000|2024-12-20 02:54:50|114629.4|114579.4|114628.7|114578.7|114629.4|114579.4|114627.7|114577.7|6
1734663300000|2024-12-20 02:55:00|114628.2|114578.2|114624.6|114574.6|114628.2|114578.2|114623.8|114573.8|7
1734663310000|2024-12-20 02:55:10|114625.6|114575.6|114622.6|114572.6|114625.6|114575.6|114617.2|114567.2|23
1734663320000|2024-12-20 02:55:20|114622.2|114572.2|114622.5|114572.5|114622.6|114572.6|114620.6|114570.6|10
1734663330000|2024-12-20 02:55:30|114623.5|114573.5|114634.8|114584.8|114635.3|114585.3|114623.5|114573.5|16
1734663340000|2024-12-20 02:55:40|114633.4|114583.4|114624.3|114574.3|114633.5|114583.5|114624.3|114574.3|19
1734663350000|2024-12-20 02:55:50|114630.6|114580.6|114632.1|114582.1|114634.2|114584.2|114625|114575|16
1734663360000|2024-12-20 02:56:00|114631.9|114581.9|114626.6|114576.6|114632.9|114582.9|114619.2|114569.2|17
1734663370000|2024-12-20 02:56:10|114625.7|114575.7|114620.3|114570.3|114625.7|114575.7|114620.3|114570.3|7
1734663380000|2024-12-20 02:56:20|114622.2|114572.2|114628.8|114578.8|114628.8|114578.8|114622.2|114572.2|10
1734663390000|2024-12-20 02:56:30|114629|114579|114626.5|114576.5|114633|114583|114625.4|114575.4|18
1734663400000|2024-12-20 02:56:40|114626.3|114576.3|114630.1|114580.1|114630.1|114580.1|114624.2|114574.2|6
1734663410000|2024-12-20 02:56:50|114630|114580|114624.3|114574.3|114630.1|114580.1|114622.5|114572.5|17
1734663420000|2024-12-20 02:57:00|114626.1|114576.1|114626.7|114576.7|114628.7|114578.7|114624.5|114574.5|14
1734663430000|2024-12-20 02:57:10|114625.9|114575.9|114621.5|114571.5|114625.9|114575.9|114618.7|114568.7|9
1734663440000|2024-12-20 02:57:20|114621.1|114571.1|114623.9|114573.9|114625.9|114575.9|114618|114568|11
1734663450000|2024-12-20 02:57:30|114623.8|114573.8|114623.4|114573.4|114624|114574|114623.4|114573.4|4
1734663460000|2024-12-20 02:57:40|114624.6|114574.6|114623.7|114573.7|114626.4|114576.4|114617.5|114567.5|10
1734663470000|2024-12-20 02:57:50|114622.8|114572.8|114624.3|114574.3|114625.1|114575.1|114621.9|114571.9|7
1734663480000|2024-12-20 02:58:00|114627.4|114577.4|114648.4|114598.4|114648.4|114598.4|114627.4|114577.4|18
1734663490000|2024-12-20 02:58:10|114649.6|114599.6|114646.6|114596.6|114649.6|114599.6|114646.3|114596.3|10
1734663500000|2024-12-20 02:58:20|114646.9|114596.9|114637.8|114587.8|114646.9|114596.9|114637.8|114587.8|8
1734663510000|2024-12-20 02:58:30|114638|114588|114638.6|114588.6|114638.6|114588.6|114637.2|114587.2|4
1734663520000|2024-12-20 02:58:40|114638.7|114588.7|114627.2|114577.2|114639.1|114589.1|114627.2|114577.2|17
1734663530000|2024-12-20 02:58:50|114627.4|114577.4|114627.3|114577.3|114627.7|114577.7|114627.3|114577.3|5
1734663540000|2024-12-20 02:59:00|114629.3|114579.3|114634.4|114584.4|114636.2|114586.2|114628.1|114578.1|19
1734663550000|2024-12-20 02:59:10|114636.4|114586.4|114626.3|114576.3|114636.4|114586.4|114625.2|114575.2|8
1734663560000|2024-12-20 02:59:20|114626.6|114576.6|114626.7|114576.7|114627|114577|114626.6|114576.6|5
1734663570000|2024-12-20 02:59:30|114626.9|114576.9|114636|114586|114636|114586|114626.9|114576.9|4
1734663580000|2024-12-20 02:59:40|114637.3|114587.3|114637.2|114587.2|114637.3|114587.3|114637|114587|3
1734663590000|2024-12-20 02:59:50|114637|114587|114628.4|114578.4|114637.3|114587.3|114626.2|114576.2|13
1734663600000|2024-12-20 03:00:00|114626.6|114576.6|114627.3|114577.3|114629.5|114579.5|114624.4|114574.4|14
1734663610000|2024-12-20 03:00:10|114624.5|114574.5|114621|114571|114624.7|114574.7|114617.9|114567.9|10
1734663620000|2024-12-20 03:00:20|114620.2|114570.2|114623.1|114573.1|114627.7|114577.7|114619.9|114569.9|14
1734663630000|2024-12-20 03:00:30|114623|114573|114615.4|114565.4|114623|114573|114615|114565|7
1734663640000|2024-12-20 03:00:40|114615.3|114565.3|114605.8|114555.8|114615.9|114565.9|114604.5|114554.5|21
1734663650000|2024-12-20 03:00:50|114604|114554|114610.8|114560.8|114611.4|114561.4|114602.8|114552.8|20
1734663660000|2024-12-20 03:01:00|114608.4|114558.4|114618.1|114568.1|114618.1|114568.1|114608.3|114558.3|17
1734663670000|2024-12-20 03:01:10|114614.8|114564.8|114610.3|114560.3|114616|114566|114606.6|114556.6|24
1734663680000|2024-12-20 03:01:20|114613|114563|114620.6|114570.6|114625.3|114575.3|114611.5|114561.5|14
1734663690000|2024-12-20 03:01:30|114619.1|114569.1|114622.7|114572.7|114626.2|114576.2|114617.6|114567.6|18
1734663700000|2024-12-20 03:01:40|114624.1|114574.1|114632.1|114582.1|114634.7|114584.7|114623.3|114573.3|13
1734663710000|2024-12-20 03:01:50|114633.1|114583.1|114638.3|114588.3|114638.3|114588.3|114633.1|114583.1|12
1734663720000|2024-12-20 03:02:00|114639|114589|114633.5|114583.5|114639|114589|114625|114575|13
1734663730000|2024-12-20 03:02:10|114633.2|114583.2|114638.8|114588.8|114638.8|114588.8|114632.1|114582.1|18
1734663740000|2024-12-20 03:02:20|114641.5|114591.5|114643.7|114593.7|114643.7|114593.7|114638.5|114588.5|9
1734663750000|2024-12-20 03:02:30|114643.6|114593.6|114637.5|114587.5|114643.6|114593.6|114633.2|114583.2|10
1734663760000|2024-12-20 03:02:40|114637.8|114587.8|114638.4|114588.4|114638.8|114588.8|114632.5|114582.5|9
1734663770000|2024-12-20 03:02:50|114638.8|114588.8|114638.5|114588.5|114638.8|114588.8|114638.5|114588.5|3
1734663780000|2024-12-20 03:03:00|114638.6|114588.6|114643.6|114593.6|114644.5|114594.5|114638.6|114588.6|13
1734663790000|2024-12-20 03:03:10|114643.9|114593.9|114643.8|114593.8|114643.9|114593.9|114643.8|114593.8|2
1734663800000|2024-12-20 03:03:20|114643.9|114593.9|114648.9|114598.9|114648.9|114598.9|114638.7|114588.7|12
1734663810000|2024-12-20 03:03:30|114648.5|114598.5|114646.1|114596.1|114651.9|114601.9|114644|114594|16
1734663820000|2024-12-20 03:03:40|114645.2|114595.2|114624|114574|114645.2|114595.2|114622.9|114572.9|19
1734663830000|2024-12-20 03:03:50|114624.1|114574.1|114625.1|114575.1|114628.7|114578.7|114624.1|114574.1|13
1734663840000|2024-12-20 03:04:00|114626.9|114576.9|114629|114579|114633.5|114583.5|114626.9|114576.9|21
1734663850000|2024-12-20 03:04:10|114628.7|114578.7|114629|114579|114633.3|114583.3|114624.3|114574.3|21
1734663860000|2024-12-20 03:04:20|114628.7|114578.7|114633.4|114583.4|114635.3|114585.3|114628.7|114578.7|12
1734663870000|2024-12-20 03:04:30|114633.5|114583.5|114656|114606|114656|114606|114633.4|114583.4|22
1734663880000|2024-12-20 03:04:40|114657.5|114607.5|114657|114607|114659.1|114609.1|114655.8|114605.8|12
1734663890000|2024-12-20 03:04:50|114656.9|114606.9|114656.9|114606.9|114656.9|114606.9|114656.9|114606.9|1
1734663910000|2024-12-20 03:05:10|114657|114607|114654.3|114604.3|114659.3|114609.3|114645.7|114595.7|17
1734663920000|2024-12-20 03:05:20|114654.6|114604.6|114657|114607|114657|114607|114650.1|114600.1|13
1734663930000|2024-12-20 03:05:30|114656.8|114606.8|114656.9|114606.9|114656.9|114606.9|114656.8|114606.8|2
1734663940000|2024-12-20 03:05:40|114657.1|114607.1|114666.2|114616.2|114666.9|114616.9|114655.2|114605.2|15
1734663950000|2024-12-20 03:05:50|114667.4|114617.4|114666.3|114616.3|114667.5|114617.5|114659.1|114609.1|17
1734663960000|2024-12-20 03:06:00|114664.6|114614.6|114665.7|114615.7|114665.7|114615.7|114655.7|114605.7|10
1734663970000|2024-12-20 03:06:10|114666.3|114616.3|114654.2|114604.2|114666.9|114616.9|114652|114602|24
1734663980000|2024-12-20 03:06:20|114654.5|114604.5|114655.7|114605.7|114661.4|114611.4|114654.5|114604.5|23
1734663990000|2024-12-20 03:06:30|114656.2|114606.2|114659|114609|114659|114609|114655.4|114605.4|24
1734664000000|2024-12-20 03:06:40|114655.8|114605.8|114664.8|114614.8|114665.4|114615.4|114654.5|114604.5|27
1734664010000|2024-12-20 03:06:50|114665|114615|114668.5|114618.5|114668.5|114618.5|114659.6|114609.6|20
1734664020000|2024-12-20 03:07:00|114668.4|114618.4|114665.6|114615.6|114668.4|114618.4|114662.9|114612.9|12
1734664030000|2024-12-20 03:07:10|114665.7|114615.7|114668.3|114618.3|114668.9|114618.9|114665.6|114615.6|7
1734664040000|2024-12-20 03:07:20|114669.8|114619.8|114676.7|114626.7|114676.7|114626.7|114669.7|114619.7|7
1734664050000|2024-12-20 03:07:30|114674.2|114624.2|114675.3|114625.3|114676.7|114626.7|114673.3|114623.3|12
1734664060000|2024-12-20 03:07:40|114676.2|114626.2|114674.9|114624.9|114676.2|114626.2|114674.9|114624.9|5
1734664070000|2024-12-20 03:07:50|114676.4|114626.4|114675.7|114625.7|114676.4|114626.4|114674.5|114624.5|9
1734664080000|2024-12-20 03:08:00|114676.8|114626.8|114664.9|114614.9|114678.4|114628.4|114656.3|114606.3|24
1734664090000|2024-12-20 03:08:10|114663.6|114613.6|114662|114612|114664.5|114614.5|114659.7|114609.7|28
1734664100000|2024-12-20 03:08:20|114660.4|114610.4|114645.3|114595.3|114661.7|114611.7|114643.2|114593.2|24
1734664110000|2024-12-20 03:08:30|114647.2|114597.2|114649.2|114599.2|114653.8|114603.8|114647.2|114597.2|10
1734664120000|2024-12-20 03:08:40|114650.8|114600.8|114649.4|114599.4|114652.4|114602.4|114649.4|114599.4|10
1734664130000|2024-12-20 03:08:50|114649.3|114599.3|114650.1|114600.1|114653.8|114603.8|114649.2|114599.2|15
1734664140000|2024-12-20 03:09:00|114649.8|114599.8|114647.7|114597.7|114654.8|114604.8|114645.9|114595.9|22
1734664150000|2024-12-20 03:09:10|114650.3|114600.3|114647.7|114597.7|114650.9|114600.9|114647.6|114597.6|10
1734664160000|2024-12-20 03:09:20|114648.7|114598.7|114650.2|114600.2|114651.9|114601.9|114648.2|114598.2|11
1734664170000|2024-12-20 03:09:30|114651.9|114601.9|114654.4|114604.4|114655.5|114605.5|114648.2|114598.2|26
1734664180000|2024-12-20 03:09:40|114655|114605|114652.1|114602.1|114658.5|114608.5|114646.5|114596.5|38
1734664190000|2024-12-20 03:09:50|114653.7|114603.7|114653.8|114603.8|114653.8|114603.8|114652|114602|7
1734664200000|2024-12-20 03:10:00|114653.9|114603.9|114654.3|114604.3|114654.8|114604.8|114650.3|114600.3|17
1734664210000|2024-12-20 03:10:10|114654.4|114604.4|114648|114598|114654.4|114604.4|114641.9|114591.9|18
1734664220000|2024-12-20 03:10:20|114646.1|114596.1|114647.7|114597.7|114648|114598|114646.1|114596.1|7
1734664230000|2024-12-20 03:10:30|114647.6|114597.6|114647.7|114597.7|114647.7|114597.7|114647.5|114597.5|3
1734664240000|2024-12-20 03:10:40|114645.2|114595.2|114645.6|114595.6|114645.6|114595.6|114641.8|114591.8|10
1734664250000|2024-12-20 03:10:50|114645.7|114595.7|114647.6|114597.6|114649.3|114599.3|114641.8|114591.8|17
1734664260000|2024-12-20 03:11:00|114645.8|114595.8|114648.6|114598.6|114648.6|114598.6|114643|114593|26
1734664270000|2024-12-20 03:11:10|114647.8|114597.8|114637.7|114587.7|114648.4|114598.4|114624.8|114574.8|22
1734664280000|2024-12-20 03:11:20|114640.7|114590.7|114640.2|114590.2|114642.4|114592.4|114633.9|114583.9|23
1734664290000|2024-12-20 03:11:30|114640.5|114590.5|114635.8|114585.8|114640.5|114590.5|114635.7|114585.7|10
1734664300000|2024-12-20 03:11:40|114636.6|114586.6|114629.9|114579.9|114637.9|114587.9|114629.1|114579.1|8
1734664310000|2024-12-20 03:11:50|114629.8|114579.8|114651.4|114601.4|114653.8|114603.8|114629.2|114579.2|11
1734664320000|2024-12-20 03:12:00|114651.7|114601.7|114642|114592|114651.7|114601.7|114642|114592|8
1734664330000|2024-12-20 03:12:10|114642.1|114592.1|114645.3|114595.3|114645.3|114595.3|114639.5|114589.5|15
1734664340000|2024-12-20 03:12:20|114645.5|114595.5|114647.5|114597.5|114647.5|114597.5|114644.2|114594.2|11
1734664350000|2024-12-20 03:12:30|114647.3|114597.3|114651.8|114601.8|114652|114602|114647.1|114597.1|9
1734664360000|2024-12-20 03:12:40|114652|114602|114649.7|114599.7|114652|114602|114649.7|114599.7|6
1734664370000|2024-12-20 03:12:50|114650.1|114600.1|114650.1|114600.1|114650.6|114600.6|114648.1|114598.1|6
1734664380000|2024-12-20 03:13:00|114649.8|114599.8|114653.6|114603.6|114657.5|114607.5|114649.8|114599.8|14
1734664390000|2024-12-20 03:13:10|114655.6|114605.6|114660.6|114610.6|114660.6|114610.6|114644.3|114594.3|23
1734664400000|2024-12-20 03:13:20|114657.9|114607.9|114651.6|114601.6|114660.2|114610.2|114648.6|114598.6|28
1734664410000|2024-12-20 03:13:30|114653|114603|114643.4|114593.4|114653|114603|114641.9|114591.9|29
1734664420000|2024-12-20 03:13:40|114643.2|114593.2|114650.8|114600.8|114651.4|114601.4|114643.1|114593.1|12
1734664430000|2024-12-20 03:13:50|114650.7|114600.7|114651.8|114601.8|114651.8|114601.8|114650.3|114600.3|4
1734664440000|2024-12-20 03:14:00|114651.2|114601.2|114650.3|114600.3|114651.2|114601.2|114649.6|114599.6|6
1734664450000|2024-12-20 03:14:10|114650.1|114600.1|114652.8|114602.8|114653|114603|114650.1|114600.1|6
1734664460000|2024-12-20 03:14:20|114652.7|114602.7|114652.7|114602.7|114653.1|114603.1|114652.7|114602.7|4
1734664470000|2024-12-20 03:14:30|114653|114603|114659.4|114609.4|114660.7|114610.7|114652.7|114602.7|16
1734664480000|2024-12-20 03:14:40|114660.8|114610.8|114657|114607|114660.8|114610.8|114654.4|114604.4|15
1734664490000|2024-12-20 03:14:50|114656|114606|114658.4|114608.4|114658.8|114608.8|114656|114606|8
1734664500000|2024-12-20 03:15:00|114659.6|114609.6|114657.5|114607.5|114660.7|114610.7|114655.2|114605.2|15
1734664520000|2024-12-20 03:15:20|114657.4|114607.4|114650.2|114600.2|114659.5|114609.5|114644.6|114594.6|10
1734664530000|2024-12-20 03:15:30|114650.4|114600.4|114632|114582|114650.6|114600.6|114627.6|114577.6|15
1734664540000|2024-12-20 03:15:40|114633.7|114583.7|114643.3|114593.3|114643.3|114593.3|114633.7|114583.7|9
1734664550000|2024-12-20 03:15:50|114643|114593|114646.4|114596.4|114650.5|114600.5|114642.5|114592.5|13
1734664560000|2024-12-20 03:16:00|114647.1|114597.1|114647.6|114597.6|114649.5|114599.5|114647.1|114597.1|3
1734664570000|2024-12-20 03:16:10|114649.3|114599.3|114646.1|114596.1|114649.3|114599.3|114646.1|114596.1|8
1734664580000|2024-12-20 03:16:20|114648.2|114598.2|114650.2|114600.2|114652.2|114602.2|114645.7|114595.7|9
1734664590000|2024-12-20 03:16:30|114648.4|114598.4|114656.3|114606.3|114656.3|114606.3|114647.9|114597.9|11
1734664600000|2024-12-20 03:16:40|114654.2|114604.2|114654.3|114604.3|114655.5|114605.5|114652.7|114602.7|8
1734664610000|2024-12-20 03:16:50|114653.1|114603.1|114651.2|114601.2|114653.6|114603.6|114650.3|114600.3|14
1734664620000|2024-12-20 03:17:00|114650.3|114600.3|114649.3|114599.3|114650.8|114600.8|114649.1|114599.1|4
1734664630000|2024-12-20 03:17:10|114650.8|114600.8|114660.4|114610.4|114660.4|114610.4|114650.8|114600.8|17
1734664640000|2024-12-20 03:17:20|114660.2|114610.2|114661.4|114611.4|114663.3|114613.3|114660.2|114610.2|8
1734664650000|2024-12-20 03:17:30|114661.3|114611.3|114660.4|114610.4|114661.3|114611.3|114660.4|114610.4|3
1734664660000|2024-12-20 03:17:40|114662.6|114612.6|114646.5|114596.5|114662.6|114612.6|114646.5|114596.5|8
1734664670000|2024-12-20 03:17:50|114646.6|114596.6|114646.1|114596.1|114646.8|114596.8|114645|114595|7
1734664680000|2024-12-20 03:18:00|114648.9|114598.9|114649.2|114599.2|114653.9|114603.9|114648.7|114598.7|10
1734664690000|2024-12-20 03:18:10|114649.1|114599.1|114654.6|114604.6|114654.7|114604.7|114648.8|114598.8|10
1734664700000|2024-12-20 03:18:20|114655.3|114605.3|114655.3|114605.3|114655.7|114605.7|114652.6|114602.6|8
1734664710000|2024-12-20 03:18:30|114654|114604|114655.7|114605.7|114658.4|114608.4|114654|114604|11
1734664720000|2024-12-20 03:18:40|114655.3|114605.3|114656.1|114606.1|114656.1|114606.1|114655.3|114605.3|6
1734664730000|2024-12-20 03:18:50|114658|114608|114660.6|114610.6|114661.3|114611.3|114658|114608|10
1734664740000|2024-12-20 03:19:00|114658.5|114608.5|114669.8|114619.8|114674.9|114624.9|114658.5|114608.5|19
1734664750000|2024-12-20 03:19:10|114672.1|114622.1|114679.4|114629.4|114679.7|114629.7|114669.7|114619.7|19
1734664760000|2024-12-20 03:19:20|114678.2|114628.2|114672.7|114622.7|114678.7|114628.7|114672.7|114622.7|26
1734664770000|2024-12-20 03:19:30|114671.8|114621.8|114668.2|114618.2|114675|114625|114668.2|114618.2|10
1734664780000|2024-12-20 03:19:40|114671.6|114621.6|114675.9|114625.9|114677.1|114627.1|114666.9|114616.9|15
1734664790000|2024-12-20 03:19:50|114674.2|114624.2|114674.4|114624.4|114674.8|114624.8|114671.6|114621.6|10
1734664800000|2024-12-20 03:20:00|114671.5|114621.5|114665.8|114615.8|114671.5|114621.5|114662.8|114612.8|33
1734664810000|2024-12-20 03:20:10|114666.1|114616.1|114663.9|114613.9|114670.7|114620.7|114663.8|114613.8|13
1734664820000|2024-12-20 03:20:20|114663.8|114613.8|114664|114614|114668.3|114618.3|114663.3|114613.3|17
1734664830000|2024-12-20 03:20:30|114664.1|114614.1|114660.5|114610.5|114666.6|114616.6|114660.4|114610.4|6
1734664840000|2024-12-20 03:20:40|114660.6|114610.6|114674.7|114624.7|114676.1|114626.1|114660.6|114610.6|20
1734664850000|2024-12-20 03:20:50|114677.4|114627.4|114681.2|114631.2|114684|114634|114672.4|114622.4|22
1734664860000|2024-12-20 03:21:00|114679.4|114629.4|114665.7|114615.7|114679.4|114629.4|114663.4|114613.4|23
1734664870000|2024-12-20 03:21:10|114665.4|114615.4|114669.1|114619.1|114669.1|114619.1|114663.3|114613.3|15
1734664880000|2024-12-20 03:21:20|114670.7|114620.7|114668.6|114618.6|114670.9|114620.9|114664.6|114614.6|21
1734664890000|2024-12-20 03:21:30|114667.6|114617.6|114667.7|114617.7|114668.5|114618.5|114667.1|114617.1|7
1734664900000|2024-12-20 03:21:40|114666.7|114616.7|114664.7|114614.7|114666.9|114616.9|114664.7|114614.7|7
1734664910000|2024-12-20 03:21:50|114666.5|114616.5|114669.8|114619.8|114669.8|114619.8|114666.5|114616.5|14
1734664920000|2024-12-20 03:22:00|114669.9|114619.9|114670.2|114620.2|114672.6|114622.6|114669.3|114619.3|9
1734664930000|2024-12-20 03:22:10|114671.2|114621.2|114668.4|114618.4|114671.2|114621.2|114668.4|114618.4|4
1734664940000|2024-12-20 03:22:20|114669.1|114619.1|114666.8|114616.8|114673.1|114623.1|114664.8|114614.8|11
1734664950000|2024-12-20 03:22:30|114667|114617|114666.6|114616.6|114667|114617|114664.5|114614.5|6
1734664960000|2024-12-20 03:22:40|114664.7|114614.7|114667.4|114617.4|114667.4|114617.4|114664.6|114614.6|9
1734664970000|2024-12-20 03:22:50|114668.3|114618.3|114664.5|114614.5|114668.3|114618.3|114664.5|114614.5|5
1734664980000|2024-12-20 03:23:00|114665.4|114615.4|114672.9|114622.9|114673|114623|114663.4|114613.4|17
1734664990000|2024-12-20 03:23:10|114671.5|114621.5|114668|114618|114672.7|114622.7|114667.8|114617.8|19
1734665000000|2024-12-20 03:23:20|114671.4|114621.4|114661.2|114611.2|114671.4|114621.4|114659.9|114609.9|14
1734665010000|2024-12-20 03:23:30|114661.8|114611.8|114657.9|114607.9|114669.9|114619.9|114652.5|114602.5|29
1734665020000|2024-12-20 03:23:40|114655.9|114605.9|114657.2|114607.2|114661.8|114611.8|114653.8|114603.8|9
1734665030000|2024-12-20 03:23:50|114657.5|114607.5|114655.1|114605.1|114660.7|114610.7|114655|114605|9
1734665040000|2024-12-20 03:24:00|114657.1|114607.1|114665.6|114615.6|114667.3|114617.3|114655|114605|18
1734665050000|2024-12-20 03:24:10|114665.8|114615.8|114678.2|114628.2|114678.2|114628.2|114663.9|114613.9|27
1734665060000|2024-12-20 03:24:20|114677.2|114627.2|114656.8|114606.8|114677.2|114627.2|114656.8|114606.8|27
1734665070000|2024-12-20 03:24:30|114657.3|114607.3|114659.9|114609.9|114660.3|114610.3|114657.3|114607.3|6
1734665080000|2024-12-20 03:24:40|114660.3|114610.3|114659.4|114609.4|114663.7|114613.7|114659.1|114609.1|7
1734665090000|2024-12-20 03:24:50|114659.3|114609.3|114660.1|114610.1|114662.3|114612.3|114656.2|114606.2|16
1734665100000|2024-12-20 03:25:00|114662|114612|114661.6|114611.6|114662.3|114612.3|114657.5|114607.5|10
1734665110000|2024-12-20 03:25:10|114658.9|114608.9|114662.7|114612.7|114662.7|114612.7|114652.5|114602.5|13
1734665120000|2024-12-20 03:25:20|114662.5|114612.5|114662.6|114612.6|114662.7|114612.7|114662.5|114612.5|4
1734665130000|2024-12-20 03:25:30|114662.4|114612.4|114661.6|114611.6|114664.8|114614.8|114658|114608|8
1734665140000|2024-12-20 03:25:40|114659.2|114609.2|114663.7|114613.7|114665|114615|114655.6|114605.6|13
1734665150000|2024-12-20 03:25:50|114663.9|114613.9|114662.1|114612.1|114664.3|114614.3|114662.1|114612.1|6
1734665160000|2024-12-20 03:26:00|114664.7|114614.7|114660|114610|114665|114615|114657.3|114607.3|8
1734665170000|2024-12-20 03:26:10|114659.7|114609.7|114660|114610|114662.3|114612.3|114659.7|114609.7|7
1734665180000|2024-12-20 03:26:20|114659.6|114609.6|114654.5|114604.5|114662.9|114612.9|114654.5|114604.5|11
1734665190000|2024-12-20 03:26:30|114654.7|114604.7|114670.8|114620.8|114671.4|114621.4|114654.4|114604.4|14
1734665200000|2024-12-20 03:26:40|114671.9|114621.9|114672|114622|114674|114624|114671.9|114621.9|5
1734665210000|2024-12-20 03:26:50|114671.1|114621.1|114642.4|114592.4|114671.1|114621.1|114636.8|114586.8|11
1734665220000|2024-12-20 03:27:00|114641.2|114591.2|114641.7|114591.7|114644.2|114594.2|114634.4|114584.4|24
1734665230000|2024-12-20 03:27:10|114640.7|114590.7|114640.9|114590.9|114642.9|114592.9|114634.5|114584.5|21
1734665240000|2024-12-20 03:27:20|114641.9|114591.9|114635.5|114585.5|114641.9|114591.9|114632.3|114582.3|15
1734665250000|2024-12-20 03:27:30|114635.3|114585.3|114641.7|114591.7|114643.3|114593.3|114631|114581|20
1734665260000|2024-12-20 03:27:40|114640.1|114590.1|114643.7|114593.7|114643.7|114593.7|114637.5|114587.5|21
1734665270000|2024-12-20 03:27:50|114643.5|114593.5|114646.4|114596.4|114648.7|114598.7|114637.8|114587.8|22
1734665280000|2024-12-20 03:28:00|114649.8|114599.8|114649.2|114599.2|114650.9|114600.9|114649.1|114599.1|5
1734665290000|2024-12-20 03:28:10|114647|114597|114645.3|114595.3|114649.9|114599.9|114644.7|114594.7|15
1734665300000|2024-12-20 03:28:20|114645.4|114595.4|114646.7|114596.7|114647.8|114597.8|114641.4|114591.4|13
1734665310000|2024-12-20 03:28:30|114646.5|114596.5|114645.9|114595.9|114648|114598|114644.6|114594.6|7
1734665320000|2024-12-20 03:28:40|114643.7|114593.7|114643.7|114593.7|114644.4|114594.4|114641.1|114591.1|15
1734665330000|2024-12-20 03:28:50|114641.5|114591.5|114645.3|114595.3|114647.2|114597.2|114641.2|114591.2|10
1734665340000|2024-12-20 03:29:00|114642.8|114592.8|114643.9|114593.9|114644|114594|114641.4|114591.4|15
1734665350000|2024-12-20 03:29:10|114645.6|114595.6|114645.6|114595.6|114645.7|114595.7|114645.1|114595.1|5
1734665360000|2024-12-20 03:29:20|114644|114594|114641.5|114591.5|114644|114594|114632.6|114582.6|14
1734665370000|2024-12-20 03:29:30|114642.6|114592.6|114642.2|114592.2|114642.6|114592.6|114640.6|114590.6|7
1734665380000|2024-12-20 03:29:40|114642|114592|114643.4|114593.4|114643.6|114593.6|114640.1|114590.1|8
1734665390000|2024-12-20 03:29:50|114641.2|114591.2|114647.6|114597.6|114647.6|114597.6|114641.2|114591.2|9
1734665400000|2024-12-20 03:30:00|114646.3|114596.3|114645.7|114595.7|114646.3|114596.3|114641.2|114591.2|8
1734665410000|2024-12-20 03:30:10|114645.6|114595.6|114646.2|114596.2|114648.4|114598.4|114643.4|114593.4|14
1734665420000|2024-12-20 03:30:20|114646|114596|114645.8|114595.8|114648|114598|114643.8|114593.8|7
1734665430000|2024-12-20 03:30:30|114644|114594|114643|114593|114645.2|114595.2|114638.6|114588.6|32
1734665440000|2024-12-20 03:30:40|114643.8|114593.8|114640.7|114590.7|114645.1|114595.1|114632.5|114582.5|42
1734665450000|2024-12-20 03:30:50|114641.4|114591.4|114633.9|114583.9|114644.1|114594.1|114632|114582|16
1734665460000|2024-12-20 03:31:00|114633.8|114583.8|114635.1|114585.1|114635.1|114585.1|114631.9|114581.9|7
1734665470000|2024-12-20 03:31:10|114633.3|114583.3|114631.1|114581.1|114635.1|114585.1|114628.9|114578.9|29
1734665480000|2024-12-20 03:31:20|114632.9|114582.9|114631.8|114581.8|114634.1|114584.1|114631.8|114581.8|8
1734665490000|2024-12-20 03:31:30|114632.9|114582.9|114629|114579|114633.8|114583.8|114618|114568|16
1734665500000|2024-12-20 03:31:40|114632.3|114582.3|114648|114598|114648|114598|114618|114568|24
1734665510000|2024-12-20 03:31:50|114648.8|114598.8|114650.5|114600.5|114658.4|114608.4|114642.6|114592.6|25
1734665520000|2024-12-20 03:32:00|114652.7|114602.7|114671.4|114621.4|114673.5|114623.5|114643.2|114593.2|37
1734665530000|2024-12-20 03:32:10|114673.3|114623.3|114689.1|114639.1|114689.1|114639.1|114673.3|114623.3|35
1734665540000|2024-12-20 03:32:20|114686.9|114636.9|114695.6|114645.6|114697.5|114647.5|114685.8|114635.8|26
1734665550000|2024-12-20 03:32:30|114697.8|114647.8|114683.3|114633.3|114697.8|114647.8|114683.3|114633.3|39
1734665560000|2024-12-20 03:32:40|114688.7|114638.7|114689.2|114639.2|114689.6|114639.6|114688.7|114638.7|9
1734665570000|2024-12-20 03:32:50|114691.6|114641.6|114695.8|114645.8|114695.8|114645.8|114685.7|114635.7|26
1734665580000|2024-12-20 03:33:00|114697.9|114647.9|114709.8|114659.8|114710.3|114660.3|114697.4|114647.4|52
1734665590000|2024-12-20 03:33:10|114708.6|114658.6|114710.6|114660.6|114718.9|114668.9|114707|114657|60
1734665600000|2024-12-20 03:33:20|114713.6|114663.6|114719.1|114669.1|114723.2|114673.2|114707.6|114657.6|49
1734665610000|2024-12-20 03:33:30|114719.9|114669.9|114721.8|114671.8|114721.8|114671.8|114707.9|114657.9|41
1734665620000|2024-12-20 03:33:40|114722.6|114672.6|114710.8|114660.8|114723.2|114673.2|114707.5|114657.5|50
1734665630000|2024-12-20 03:33:50|114709.8|114659.8|114712.4|114662.4|114715.7|114665.7|114707.8|114657.8|40
1734665640000|2024-12-20 03:34:00|114713.6|114663.6|114718.5|114668.5|114724.4|114674.4|114713.3|114663.3|39
1734665650000|2024-12-20 03:34:10|114720.6|114670.6|114711.1|114661.1|114720.6|114670.6|114705.3|114655.3|39
1734665660000|2024-12-20 03:34:20|114709.2|114659.2|114708.7|114658.7|114711.3|114661.3|114701.8|114651.8|39
1734665670000|2024-12-20 03:34:30|114707.2|114657.2|114716|114666|114717.3|114667.3|114703|114653|32
1734665680000|2024-12-20 03:34:40|114716.1|114666.1|114717.4|114667.4|114718.7|114668.7|114714|114664|17
1734665690000|2024-12-20 03:34:50|114717.2|114667.2|114721.5|114671.5|114721.8|114671.8|114717.2|114667.2|11
1734665700000|2024-12-20 03:35:00|114718.8|114668.8|114706.9|114656.9|114723.4|114673.4|114704.4|114654.4|25
1734665710000|2024-12-20 03:35:10|114706.4|114656.4|114692.9|114642.9|114707.2|114657.2|114690.4|114640.4|17
1734665720000|2024-12-20 03:35:20|114694.3|114644.3|114693.8|114643.8|114695.7|114645.7|114683.2|114633.2|27
1734665730000|2024-12-20 03:35:30|114693.7|114643.7|114686.8|114636.8|114693.7|114643.7|114684.8|114634.8|27
1734665740000|2024-12-20 03:35:40|114687.5|114637.5|114685.6|114635.6|114687.5|114637.5|114685.1|114635.1|6
1734665750000|2024-12-20 03:35:50|114684.8|114634.8|114687|114637|114689.3|114639.3|114682.5|114632.5|19
1734665760000|2024-12-20 03:36:00|114686.6|114636.6|114689.2|114639.2|114691.6|114641.6|114684|114634|23
1734665770000|2024-12-20 03:36:10|114687.3|114637.3|114689.9|114639.9|114690.1|114640.1|114686.5|114636.5|13
1734665780000|2024-12-20 03:36:20|114690|114640|114691|114641|114691.7|114641.7|114688.1|114638.1|14
1734665790000|2024-12-20 03:36:30|114691.1|114641.1|114690.7|114640.7|114691.1|114641.1|114687.8|114637.8|7
1734665800000|2024-12-20 03:36:40|114689.4|114639.4|114692.8|114642.8|114692.8|114642.8|114689.4|114639.4|5
1734665810000|2024-12-20 03:36:50|114690.8|114640.8|114685.4|114635.4|114690.8|114640.8|114679.5|114629.5|14
1734665820000|2024-12-20 03:37:00|114686.2|114636.2|114683.5|114633.5|114686.2|114636.2|114681.3|114631.3|11
1734665830000|2024-12-20 03:37:10|114683.7|114633.7|114670.4|114620.4|114683.7|114633.7|114665.3|114615.3|17
1734665840000|2024-12-20 03:37:20|114672.5|114622.5|114678.3|114628.3|114678.7|114628.7|114670.2|114620.2|14
1734665850000|2024-12-20 03:37:30|114680.5|114630.5|114680.9|114630.9|114683.1|114633.1|114679.4|114629.4|8
1734665860000|2024-12-20 03:37:40|114678.9|114628.9|114681|114631|114681.2|114631.2|114678.9|114628.9|4
1734665870000|2024-12-20 03:37:50|114681.1|114631.1|114680.1|114630.1|114683.3|114633.3|114680.1|114630.1|5
1734665880000|2024-12-20 03:38:00|114680|114630|114679.8|114629.8|114682.4|114632.4|114675.2|114625.2|6
1734665890000|2024-12-20 03:38:10|114680|114630|114680.2|114630.2|114680.2|114630.2|114679.6|114629.6|4
1734665900000|2024-12-20 03:38:20|114677.4|114627.4|114679.1|114629.1|114680.1|114630.1|114677.2|114627.2|9
1734665910000|2024-12-20 03:38:30|114675.2|114625.2|114669|114619|114675.2|114625.2|114661.9|114611.9|36
1734665920000|2024-12-20 03:38:40|114667|114617|114677.4|114627.4|114678|114628|114665.6|114615.6|30
1734665930000|2024-12-20 03:38:50|114678.4|114628.4|114681.8|114631.8|114685.1|114635.1|114678.4|114628.4|16
1734665940000|2024-12-20 03:39:00|114683.8|114633.8|114686.4|114636.4|114688|114638|114683.8|114633.8|9
1734665950000|2024-12-20 03:39:10|114685.6|114635.6|114685.6|114635.6|114685.8|114635.8|114685.4|114635.4|7
1734665960000|2024-12-20 03:39:20|114685.8|114635.8|114689.4|114639.4|114689.4|114639.4|114685.6|114635.6|6
1734665970000|2024-12-20 03:39:30|114689.3|114639.3|114687.4|114637.4|114689.4|114639.4|114686.4|114636.4|8
1734665980000|2024-12-20 03:39:40|114690|114640|114692.2|114642.2|114692.3|114642.3|114689.9|114639.9|8
1734665990000|2024-12-20 03:39:50|114692.4|114642.4|114692.4|114642.4|114692.6|114642.6|114692.4|114642.4|3
1734666000000|2024-12-20 03:40:00|114690|114640|114694.9|114644.9|114694.9|114644.9|114690|114640|10
1734666010000|2024-12-20 03:40:10|114694.5|114644.5|114695.4|114645.4|114695.7|114645.7|114690|114640|17
1734666020000|2024-12-20 03:40:20|114695.1|114645.1|114691|114641|114695.4|114645.4|114689.2|114639.2|7
1734666030000|2024-12-20 03:40:30|114688.7|114638.7|114687.1|114637.1|114688.7|114638.7|114685|114635|10
1734666040000|2024-12-20 03:40:40|114685.1|114635.1|114684.9|114634.9|114687.1|114637.1|114684.9|114634.9|5
1734666050000|2024-12-20 03:40:50|114685.7|114635.7|114689.5|114639.5|114689.5|114639.5|114685.7|114635.7|4
1734666060000|2024-12-20 03:41:00|114689.4|114639.4|114688.9|114638.9|114689.4|114639.4|114688.9|114638.9|5
1734666070000|2024-12-20 03:41:10|114686.2|114636.2|114689.5|114639.5|114689.5|114639.5|114686|114636|7
1734666080000|2024-12-20 03:41:20|114689.1|114639.1|114688.4|114638.4|114689.1|114639.1|114688.4|114638.4|6
1734666090000|2024-12-20 03:41:30|114689.1|114639.1|114689.4|114639.4|114689.4|114639.4|114689|114639|7
1734666100000|2024-12-20 03:41:40|114689|114639|114696.7|114646.7|114698.1|114648.1|114688.6|114638.6|18
1734666110000|2024-12-20 03:41:50|114696.3|114646.3|114698.7|114648.7|114699|114649|114696.3|114646.3|11
1734666120000|2024-12-20 03:42:00|114694.9|114644.9|114693.6|114643.6|114695.7|114645.7|114687.3|114637.3|14
1734666130000|2024-12-20 03:42:10|114693.7|114643.7|114729.3|114679.3|114733.2|114683.2|114693.6|114643.6|19
1734666140000|2024-12-20 03:42:20|114728.2|114678.2|114729.6|114679.6|114729.8|114679.8|114725.9|114675.9|13
1734666150000|2024-12-20 03:42:30|114731.7|114681.7|114743.1|114693.1|114745|114695|114731.7|114681.7|23
1734666160000|2024-12-20 03:42:40|114742.9|114692.9|114743.8|114693.8|114744.9|114694.9|114739.3|114689.3|13
1734666170000|2024-12-20 03:42:50|114741.9|114691.9|114744.2|114694.2|114744.4|114694.4|114741.2|114691.2|10
1734666180000|2024-12-20 03:43:00|114744.1|114694.1|114743.5|114693.5|114744.1|114694.1|114740.4|114690.4|6
1734666190000|2024-12-20 03:43:10|114743.4|114693.4|114738.6|114688.6|114747.8|114697.8|114738.6|114688.6|13
1734666200000|2024-12-20 03:43:20|114738.5|114688.5|114736|114686|114738.5|114688.5|114730.8|114680.8|19
1734666210000|2024-12-20 03:43:30|114736.4|114686.4|114736.7|114686.7|114736.9|114686.9|114736|114686|6
1734666220000|2024-12-20 03:43:40|114737|114687|114728.2|114678.2|114737|114687|114725.3|114675.3|18
1734666230000|2024-12-20 03:43:50|114730.2|114680.2|114722.6|114672.6|114734.8|114684.8|114720.4|114670.4|18
1734666240000|2024-12-20 03:44:00|114724.6|114674.6|114733.8|114683.8|114738.9|114688.9|114724.6|114674.6|30
1734666250000|2024-12-20 03:44:10|114733|114683|114727.3|114677.3|114736.5|114686.5|114726.8|114676.8|13
1734666260000|2024-12-20 03:44:20|114727.5|114677.5|114729.6|114679.6|114729.6|114679.6|114727.5|114677.5|4
1734666280000|2024-12-20 03:44:40|114729.8|114679.8|114729.6|114679.6|114729.8|114679.8|114729.6|114679.6|2
1734666290000|2024-12-20 03:44:50|114729.9|114679.9|114724.5|114674.5|114729.9|114679.9|114722.3|114672.3|10
1734666300000|2024-12-20 03:45:00|114722.3|114672.3|114726.3|114676.3|114728.5|114678.5|114722|114672|25
1734666310000|2024-12-20 03:45:10|114728.3|114678.3|114725.6|114675.6|114730.1|114680.1|114725.2|114675.2|15
1734666320000|2024-12-20 03:45:20|114721.8|114671.8|114720.1|114670.1|114724.7|114674.7|114720.1|114670.1|14
1734666330000|2024-12-20 03:45:30|114719.8|114669.8|114719.5|114669.5|114719.8|114669.8|114717.5|114667.5|4
1734666340000|2024-12-20 03:45:40|114719.8|114669.8|114721.7|114671.7|114722|114672|114719.8|114669.8|10
1734666350000|2024-12-20 03:45:50|114721.8|114671.8|114728.1|114678.1|114732.7|114682.7|114719.6|114669.6|17
1734666360000|2024-12-20 03:46:00|114728.4|114678.4|114731|114681|114731.8|114681.8|114727.7|114677.7|8
1734666370000|2024-12-20 03:46:10|114731.1|114681.1|114742.6|114692.6|114742.9|114692.9|114728.5|114678.5|13
1734666380000|2024-12-20 03:46:20|114742.7|114692.7|114741|114691|114742.7|114692.7|114733.9|114683.9|10
1734666390000|2024-12-20 03:46:30|114742.4|114692.4|114744|114694|114745.2|114695.2|114742.4|114692.4|7
1734666400000|2024-12-20 03:46:40|114746|114696|114744.3|114694.3|114747.5|114697.5|114743.5|114693.5|12
1734666410000|2024-12-20 03:46:50|114743.9|114693.9|114746.2|114696.2|114746.2|114696.2|114740.8|114690.8|16
1734666420000|2024-12-20 03:47:00|114745.4|114695.4|114745.8|114695.8|114746.5|114696.5|114742.9|114692.9|10
1734666430000|2024-12-20 03:47:10|114745.6|114695.6|114745.8|114695.8|114746.2|114696.2|114743.5|114693.5|6
1734666440000|2024-12-20 03:47:20|114743.9|114693.9|114747.9|114697.9|114750.9|114700.9|114743.9|114693.9|27
1734666450000|2024-12-20 03:47:30|114751.9|114701.9|114746.4|114696.4|114751.9|114701.9|114744.6|114694.6|19
1734666460000|2024-12-20 03:47:40|114745.8|114695.8|114742|114692|114748.6|114698.6|114740|114690|24
1734666470000|2024-12-20 03:47:50|114743.4|114693.4|114747.6|114697.6|114747.6|114697.6|114743.4|114693.4|11
1734666480000|2024-12-20 03:48:00|114745.7|114695.7|114746.8|114696.8|114748|114698|114745|114695|14
1734666490000|2024-12-20 03:48:10|114748.6|114698.6|114750.4|114700.4|114751.4|114701.4|114746.3|114696.3|14
1734666500000|2024-12-20 03:48:20|114750.8|114700.8|114750.9|114700.9|114750.9|114700.9|114748.5|114698.5|8
1734666510000|2024-12-20 03:48:30|114748|114698|114748.4|114698.4|114750.3|114700.3|114746.4|114696.4|10
1734666520000|2024-12-20 03:48:40|114748.3|114698.3|114749|114699|114752.1|114702.1|114745.3|114695.3|8
1734666530000|2024-12-20 03:48:50|114749.2|114699.2|114729.8|114679.8|114751.9|114701.9|114729.8|114679.8|22
1734666540000|2024-12-20 03:49:00|114732.3|114682.3|114721.5|114671.5|114732.3|114682.3|114720.4|114670.4|15
1734666550000|2024-12-20 03:49:10|114723.8|114673.8|114739.7|114689.7|114740.7|114690.7|114723.8|114673.8|15
1734666560000|2024-12-20 03:49:20|114739.4|114689.4|114735.5|114685.5|114739.7|114689.7|114733.5|114683.5|13
1734666570000|2024-12-20 03:49:30|114733.1|114683.1|114734.5|114684.5|114738.1|114688.1|114731|114681|26
1734666580000|2024-12-20 03:49:40|114736.7|114686.7|114737.6|114687.6|114737.6|114687.6|114736.4|114686.4|6
1734666590000|2024-12-20 03:49:50|114738.2|114688.2|114735.8|114685.8|114742.7|114692.7|114733.6|114683.6|23
1734666600000|2024-12-20 03:50:00|114733.5|114683.5|114721.6|114671.6|114733.5|114683.5|114719.2|114669.2|22
1734666610000|2024-12-20 03:50:10|114721.7|114671.7|114715.6|114665.6|114721.8|114671.8|114714|114664|7
1734666620000|2024-12-20 03:50:20|114716.6|114666.6|114718.1|114668.1|114720.9|114670.9|114716.2|114666.2|16
1734666630000|2024-12-20 03:50:30|114718|114668|114718|114668|114718|114668|114717.9|114667.9|3
1734666640000|2024-12-20 03:50:40|114718.1|114668.1|114707.5|114657.5|114723.3|114673.3|114706.7|114656.7|18
1734666650000|2024-12-20 03:50:50|114709.8|114659.8|114710.9|114660.9|114713.8|114663.8|114709.6|114659.6|17
1734666660000|2024-12-20 03:51:00|114713.1|114663.1|114725.3|114675.3|114727.5|114677.5|114713.1|114663.1|21
1734666670000|2024-12-20 03:51:10|114728|114678|114719.8|114669.8|114728.6|114678.6|114719.8|114669.8|11
1734666680000|2024-12-20 03:51:20|114721.7|114671.7|114726.5|114676.5|114726.8|114676.8|114721.7|114671.7|6
1734666690000|2024-12-20 03:51:30|114724.6|114674.6|114726.5|114676.5|114726.6|114676.6|114724.6|114674.6|5
1734666700000|2024-12-20 03:51:40|114724.7|114674.7|114739.1|114689.1|114740|114690|114724.7|114674.7|21
1734666710000|2024-12-20 03:51:50|114741.1|114691.1|114748.1|114698.1|114750.2|114700.2|114738.7|114688.7|22
1734666720000|2024-12-20 03:52:00|114746.2|114696.2|114738|114688|114748.5|114698.5|114736.7|114686.7|19
1734666730000|2024-12-20 03:52:10|114740.4|114690.4|114745.9|114695.9|114745.9|114695.9|114740.4|114690.4|18
1734666740000|2024-12-20 03:52:20|114744|114694|114741.1|114691.1|114744|114694|114735.3|114685.3|32
1734666750000|2024-12-20 03:52:30|114743.2|114693.2|114743.1|114693.1|114745.2|114695.2|114741.3|114691.3|17
1734666760000|2024-12-20 03:52:40|114743.3|114693.3|114743|114693|114745.1|114695.1|114742.7|114692.7|9
1734666770000|2024-12-20 03:52:50|114744.9|114694.9|114747.8|114697.8|114749.4|114699.4|114743|114693|20
1734666780000|2024-12-20 03:53:00|114745.7|114695.7|114750.1|114700.1|114754|114704|114745.4|114695.4|17
1734666790000|2024-12-20 03:53:10|114749.9|114699.9|114747.8|114697.8|114753.9|114703.9|114747.8|114697.8|7
1734666800000|2024-12-20 03:53:20|114747.9|114697.9|114750.1|114700.1|114754.1|114704.1|114747.9|114697.9|9
1734666810000|2024-12-20 03:53:30|114754.2|114704.2|114748.4|114698.4|114754.3|114704.3|114748.3|114698.3|5
1734666820000|2024-12-20 03:53:40|114748.6|114698.6|114748.4|114698.4|114748.6|114698.6|114748.3|114698.3|6
1734666830000|2024-12-20 03:53:50|114749|114699|114753.7|114703.7|114757.6|114707.6|114748|114698|13
1734666840000|2024-12-20 03:54:00|114754.4|114704.4|114754.5|114704.5|114755.7|114705.7|114754.4|114704.4|7
1734666850000|2024-12-20 03:54:10|114754.6|114704.6|114754.6|114704.6|114754.6|114704.6|114754.6|114704.6|1
1734666860000|2024-12-20 03:54:20|114754.7|114704.7|114747.4|114697.4|114754.7|114704.7|114747.4|114697.4|5
1734666870000|2024-12-20 03:54:30|114745.6|114695.6|114742.2|114692.2|114745.6|114695.6|114739.6|114689.6|8
1734666880000|2024-12-20 03:54:40|114742.4|114692.4|114740.6|114690.6|114742.5|114692.5|114737.5|114687.5|19
1734666890000|2024-12-20 03:54:50|114740.9|114690.9|114742.8|114692.8|114742.8|114692.8|114738.8|114688.8|10
1734666900000|2024-12-20 03:55:00|114742.7|114692.7|114742.8|114692.8|114742.8|114692.8|114742.7|114692.7|2
1734666920000|2024-12-20 03:55:20|114743.1|114693.1|114743.1|114693.1|114743.1|114693.1|114740.1|114690.1|10
1734666930000|2024-12-20 03:55:30|114742.6|114692.6|114728.6|114678.6|114743.2|114693.2|114726.8|114676.8|9
1734666940000|2024-12-20 03:55:40|114728.4|114678.4|114728.5|114678.5|114728.5|114678.5|114728.4|114678.4|2
1734666950000|2024-12-20 03:55:50|114728.3|114678.3|114724.9|114674.9|114728.5|114678.5|114722.8|114672.8|13
1734666960000|2024-12-20 03:56:00|114722.7|114672.7|114725.9|114675.9|114728.1|114678.1|114722.7|114672.7|13
1734666970000|2024-12-20 03:56:10|114725.8|114675.8|114715.4|114665.4|114725.9|114675.9|114715.4|114665.4|8
1734666980000|2024-12-20 03:56:20|114715.1|114665.1|114713|114663|114722.8|114672.8|114712.9|114662.9|18
1734666990000|2024-12-20 03:56:30|114709.5|114659.5|114709.1|114659.1|114713.1|114663.1|114706.1|114656.1|24
1734667000000|2024-12-20 03:56:40|114709.4|114659.4|114710.4|114660.4|114710.7|114660.7|114709.4|114659.4|5
1734667010000|2024-12-20 03:56:50|114712.4|114662.4|114713.2|114663.2|114714.2|114664.2|114711.5|114661.5|9
1734667020000|2024-12-20 03:57:00|114711.1|114661.1|114707.6|114657.6|114711.4|114661.4|114694.8|114644.8|18
1734667030000|2024-12-20 03:57:10|114710.7|114660.7|114710.1|114660.1|114711.1|114661.1|114703.2|114653.2|13
1734667040000|2024-12-20 03:57:20|114709.1|114659.1|114713.8|114663.8|114713.8|114663.8|114704.2|114654.2|18
1734667050000|2024-12-20 03:57:30|114714|114664|114716.8|114666.8|114726.4|114676.4|114710|114660|22
1734667060000|2024-12-20 03:57:40|114717.3|114667.3|114722.9|114672.9|114725.8|114675.8|114717|114667|8
1734667070000|2024-12-20 03:57:50|114723.4|114673.4|114719.9|114669.9|114726.4|114676.4|114717.4|114667.4|8
1734667080000|2024-12-20 03:58:00|114719.4|114669.4|114718.9|114668.9|114719.4|114669.4|114715.2|114665.2|7
1734667090000|2024-12-20 03:58:10|114719.1|114669.1|114716.8|114666.8|114719.1|114669.1|114716.8|114666.8|3
1734667100000|2024-12-20 03:58:20|114716.7|114666.7|114722.8|114672.8|114722.8|114672.8|114716.6|114666.6|8
1734667110000|2024-12-20 03:58:30|114722.7|114672.7|114726.1|114676.1|114728.2|114678.2|114721.9|114671.9|8
1734667120000|2024-12-20 03:58:40|114726.9|114676.9|114728|114678|114728.5|114678.5|114724.6|114674.6|8
1734667130000|2024-12-20 03:58:50|114727.7|114677.7|114727|114677|114727.7|114677.7|114724.9|114674.9|5
1734667140000|2024-12-20 03:59:00|114726.8|114676.8|114724.8|114674.8|114726.8|114676.8|114722.5|114672.5|11
1734667150000|2024-12-20 03:59:10|114725.4|114675.4|114723.4|114673.4|114725.4|114675.4|114723.4|114673.4|4
1734667160000|2024-12-20 03:59:20|114723.3|114673.3|114723.1|114673.1|114723.3|114673.3|114719.2|114669.2|7
1734667180000|2024-12-20 03:59:40|114723.2|114673.2|114725.2|114675.2|114725.3|114675.3|114723.1|114673.1|6
1734667190000|2024-12-20 03:59:50|114725.8|114675.8|114718.3|114668.3|114725.8|114675.8|114717.9|114667.9|11
1734667200000|2024-12-20 04:00:00|114720.7|114670.7|114688.2|114638.2|114720.7|114670.7|114688.2|114638.2|22
1734667210000|2024-12-20 04:00:10|114685.6|114635.6|114690.7|114640.7|114690.9|114640.9|114683.7|114633.7|21
1734667220000|2024-12-20 04:00:20|114688.5|114638.5|114686.3|114636.3|114691.1|114641.1|114683.9|114633.9|33
1734667230000|2024-12-20 04:00:30|114684.2|114634.2|114683.4|114633.4|114687.3|114637.3|114682.6|114632.6|20
1734667240000|2024-12-20 04:00:40|114681.8|114631.8|114689|114639|114690.9|114640.9|114681.3|114631.3|36
1734667250000|2024-12-20 04:00:50|114689.6|114639.6|114689.5|114639.5|114691.9|114641.9|114689.2|114639.2|7
1734667260000|2024-12-20 04:01:00|114687.7|114637.7|114688.5|114638.5|114690.6|114640.6|114687.2|114637.2|11
1734667270000|2024-12-20 04:01:10|114687.7|114637.7|114689.1|114639.1|114690.7|114640.7|114685.4|114635.4|43
1734667280000|2024-12-20 04:01:20|114691.3|114641.3|114695.8|114645.8|114697.7|114647.7|114690.4|114640.4|37
1734667290000|2024-12-20 04:01:30|114697.9|114647.9|114720|114670|114723.4|114673.4|114697.9|114647.9|54
1734667300000|2024-12-20 04:01:40|114722.3|114672.3|114719.9|114669.9|114722.3|114672.3|114717.7|114667.7|13
1734667310000|2024-12-20 04:01:50|114720.5|114670.5|114712.8|114662.8|114720.5|114670.5|114712.8|114662.8|5
1734667320000|2024-12-20 04:02:00|114715|114665|114723.2|114673.2|114723.4|114673.4|114715|114665|13
1734667330000|2024-12-20 04:02:10|114719.7|114669.7|114719.5|114669.5|114722.9|114672.9|114719.5|114669.5|16
1734667340000|2024-12-20 04:02:20|114721.6|114671.6|114720.3|114670.3|114722.2|114672.2|114718.4|114668.4|12
1734667350000|2024-12-20 04:02:30|114720.9|114670.9|114725.1|114675.1|114725.2|114675.2|114718.6|114668.6|15
1734667360000|2024-12-20 04:02:40|114725.5|114675.5|114712.8|114662.8|114725.5|114675.5|114711.7|114661.7|16
1734667370000|2024-12-20 04:02:50|114715.3|114665.3|114721.4|114671.4|114721.4|114671.4|114715.3|114665.3|10
1734667380000|2024-12-20 04:03:00|114721.7|114671.7|114720|114670|114725.2|114675.2|114720|114670|12
1734667390000|2024-12-20 04:03:10|114717.4|114667.4|114712.5|114662.5|114717.4|114667.4|114702.1|114652.1|18
1734667400000|2024-12-20 04:03:20|114714.7|114664.7|114715.8|114665.8|114718.8|114668.8|114714.7|114664.7|15
1734667410000|2024-12-20 04:03:30|114718.9|114668.9|114716.5|114666.5|114718.9|114668.9|114716.5|114666.5|3
1734667420000|2024-12-20 04:03:40|114716.6|114666.6|114712.6|114662.6|114716.6|114666.6|114711.9|114661.9|5
1734667430000|2024-12-20 04:03:50|114712.8|114662.8|114724.2|114674.2|114724.7|114674.7|114712.8|114662.8|15
1734667440000|2024-12-20 04:04:00|114726|114676|114726.7|114676.7|114730.4|114680.4|114723.2|114673.2|43
1734667450000|2024-12-20 04:04:10|114726.5|114676.5|114724.2|114674.2|114726.6|114676.6|114721.6|114671.6|16
1734667460000|2024-12-20 04:04:20|114722.2|114672.2|114721.2|114671.2|114724.6|114674.6|114719.4|114669.4|12
1734667470000|2024-12-20 04:04:30|114721.6|114671.6|114715|114665|114721.6|114671.6|114713.9|114663.9|7
1734667480000|2024-12-20 04:04:40|114715.5|114665.5|114714.6|114664.6|114717.6|114667.6|114713.8|114663.8|10
1734667490000|2024-12-20 04:04:50|114715|114665|114713|114663|114715.1|114665.1|114712.7|114662.7|6
1734667500000|2024-12-20 04:05:00|114715|114665|114715.9|114665.9|114716.2|114666.2|114713.6|114663.6|7
1734667510000|2024-12-20 04:05:10|114716.3|114666.3|114720|114670|114723.1|114673.1|114715.9|114665.9|11
1734667520000|2024-12-20 04:05:20|114718.2|114668.2|114722.8|114672.8|114722.8|114672.8|114718.2|114668.2|6
1734667530000|2024-12-20 04:05:30|114723.6|114673.6|114723.7|114673.7|114725.6|114675.6|114723.6|114673.6|3
1734667540000|2024-12-20 04:05:40|114723.8|114673.8|114720.7|114670.7|114723.8|114673.8|114719.7|114669.7|9
1734667550000|2024-12-20 04:05:50|114720.3|114670.3|114720.7|114670.7|114722.1|114672.1|114720.3|114670.3|6
1734667560000|2024-12-20 04:06:00|114722.5|114672.5|114723.6|114673.6|114726.1|114676.1|114722.5|114672.5|9
1734667570000|2024-12-20 04:06:10|114721.7|114671.7|114703.4|114653.4|114723.7|114673.7|114696.6|114646.6|13
1734667580000|2024-12-20 04:06:20|114702.6|114652.6|114695.4|114645.4|114702.6|114652.6|114691.4|114641.4|17
1734667590000|2024-12-20 04:06:30|114696.2|114646.2|114691.7|114641.7|114698.3|114648.3|114690.5|114640.5|10
1734667600000|2024-12-20 04:06:40|114692.4|114642.4|114691.3|114641.3|114693.5|114643.5|114690.3|114640.3|6
1734667610000|2024-12-20 04:06:50|114691.1|114641.1|114706.7|114656.7|114709|114659|114690.5|114640.5|20
1734667620000|2024-12-20 04:07:00|114706.2|114656.2|114713.3|114663.3|114718|114668|114706.2|114656.2|19
1734667630000|2024-12-20 04:07:10|114712.9|114662.9|114713.4|114663.4|114714.9|114664.9|114711.9|114661.9|10
1734667640000|2024-12-20 04:07:20|114713.1|114663.1|114705.8|114655.8|114713.1|114663.1|114698.6|114648.6|10
1734667650000|2024-12-20 04:07:30|114707.9|114657.9|114706.3|114656.3|114708.7|114658.7|114706.3|114656.3|7
1734667660000|2024-12-20 04:07:40|114704.1|114654.1|114706.6|114656.6|114707|114657|114704.1|114654.1|5
1734667670000|2024-12-20 04:07:50|114706.2|114656.2|114707.4|114657.4|114709.4|114659.4|114706.2|114656.2|6
1734667680000|2024-12-20 04:08:00|114707.1|114657.1|114711.7|114661.7|114711.9|114661.9|114707|114657|12
1734667690000|2024-12-20 04:08:10|114713.5|114663.5|114711.1|114661.1|114714|114664|114709.4|114659.4|14
1734667700000|2024-12-20 04:08:20|114708.9|114658.9|114714.6|114664.6|114714.9|114664.9|114705.3|114655.3|24
1734667710000|2024-12-20 04:08:30|114712.8|114662.8|114712.5|114662.5|114717.3|114667.3|114709.9|114659.9|32
1734667720000|2024-12-20 04:08:40|114710.2|114660.2|114709.7|114659.7|114712.8|114662.8|114707.5|114657.5|13
1734667730000|2024-12-20 04:08:50|114709.9|114659.9|114712.5|114662.5|114714|114664|114707.3|114657.3|26
1734667740000|2024-12-20 04:09:00|114710.5|114660.5|114711.6|114661.6|114714.8|114664.8|114709.7|114659.7|20
1734667750000|2024-12-20 04:09:10|114709.6|114659.6|114710.4|114660.4|114714|114664|114709.2|114659.2|12
1734667760000|2024-12-20 04:09:20|114712.9|114662.9|114712.2|114662.2|114713.2|114663.2|114708.9|114658.9|14
1734667770000|2024-12-20 04:09:30|114714.4|114664.4|114713.4|114663.4|114714.4|114664.4|114711.7|114661.7|8
1734667780000|2024-12-20 04:09:40|114713.6|114663.6|114711.8|114661.8|114715.6|114665.6|114711.8|114661.8|14
1734667790000|2024-12-20 04:09:50|114714.4|114664.4|114714.6|114664.6|114714.6|114664.6|114711.2|114661.2|11
1734667800000|2024-12-20 04:10:00|114716.4|114666.4|114714.7|114664.7|114716.4|114666.4|114714.1|114664.1|8
1734667810000|2024-12-20 04:10:10|114714.1|114664.1|114711.1|114661.1|114714.1|114664.1|114711|114661|4
1734667820000|2024-12-20 04:10:20|114712.9|114662.9|114715|114665|114715|114665|114711.9|114661.9|6
1734667830000|2024-12-20 04:10:30|114714.4|114664.4|114715.4|114665.4|114717.7|114667.7|114709.5|114659.5|19
1734667840000|2024-12-20 04:10:40|114717.6|114667.6|114714.7|114664.7|114717.6|114667.6|114708.8|114658.8|19
1734667850000|2024-12-20 04:10:50|114714.8|114664.8|114715.2|114665.2|114715.2|114665.2|114711|114661|12
1734667860000|2024-12-20 04:11:00|114714.9|114664.9|114698.1|114648.1|114715.3|114665.3|114698.1|114648.1|19
1734667870000|2024-12-20 04:11:10|114698.4|114648.4|114688.1|114638.1|114698.4|114648.4|114680.1|114630.1|17
1734667880000|2024-12-20 04:11:20|114690.7|114640.7|114681.2|114631.2|114697.2|114647.2|114681.2|114631.2|14
1734667890000|2024-12-20 04:11:30|114680.4|114630.4|114676.2|114626.2|114680.4|114630.4|114676.2|114626.2|2
1734667900000|2024-12-20 04:11:40|114675.4|114625.4|114676|114626|114676|114626|114673.9|114623.9|4
1734667910000|2024-12-20 04:11:50|114675.9|114625.9|114675.4|114625.4|114675.9|114625.9|114674.9|114624.9|4
1734667920000|2024-12-20 04:12:00|114675.3|114625.3|114672.4|114622.4|114675.3|114625.3|114672.4|114622.4|6
1734667930000|2024-12-20 04:12:10|114672.5|114622.5|114676.1|114626.1|114676.1|114626.1|114672.5|114622.5|8
1734667940000|2024-12-20 04:12:20|114676.2|114626.2|114680.8|114630.8|114682|114632|114676.1|114626.1|12
1734667950000|2024-12-20 04:12:30|114680.9|114630.9|114683.9|114633.9|114683.9|114633.9|114680.8|114630.8|8
1734667960000|2024-12-20 04:12:40|114683.2|114633.2|114683.4|114633.4|114684.2|114634.2|114681.4|114631.4|8
1734667970000|2024-12-20 04:12:50|114683.3|114633.3|114681.5|114631.5|114683.4|114633.4|114681.5|114631.5|3
1734667980000|2024-12-20 04:13:00|114683.5|114633.5|114677.6|114627.6|114683.5|114633.5|114675.1|114625.1|9
1734667990000|2024-12-20 04:13:10|114677.8|114627.8|114678.1|114628.1|114678.1|114628.1|114677.8|114627.8|2
1734668000000|2024-12-20 04:13:20|114680.5|114630.5|114680.4|114630.4|114681.2|114631.2|114679.4|114629.4|5
1734668010000|2024-12-20 04:13:30|114679.4|114629.4|114681.5|114631.5|114681.5|114631.5|114679.4|114629.4|4
1734668020000|2024-12-20 04:13:40|114679.9|114629.9|114679.8|114629.8|114682.2|114632.2|114679.8|114629.8|8
1734668030000|2024-12-20 04:13:50|114681.7|114631.7|114684.7|114634.7|114685.8|114635.8|114681.7|114631.7|6
1734668040000|2024-12-20 04:14:00|114684.8|114634.8|114684.8|114634.8|114684.8|114634.8|114684.8|114634.8|1
1734668050000|2024-12-20 04:14:10|114684.6|114634.6|114680.4|114630.4|114684.8|114634.8|114675.3|114625.3|14
1734668060000|2024-12-20 04:14:20|114681.1|114631.1|114683.3|114633.3|114683.3|114633.3|114680.9|114630.9|5
1734668070000|2024-12-20 04:14:30|114682.7|114632.7|114684.2|114634.2|114684.8|114634.8|114682.7|114632.7|5
1734668080000|2024-12-20 04:14:40|114684.3|114634.3|114686.8|114636.8|114687.1|114637.1|114683.5|114633.5|8
1734668090000|2024-12-20 04:14:50|114686.3|114636.3|114688.1|114638.1|114688.5|114638.5|114686.3|114636.3|10
1734668100000|2024-12-20 04:15:00|114689.9|114639.9|114689.1|114639.1|114692.8|114642.8|114688.7|114638.7|19
1734668110000|2024-12-20 04:15:10|114685.8|114635.8|114686.4|114636.4|114689.6|114639.6|114685.8|114635.8|11
1734668120000|2024-12-20 04:15:20|114686.6|114636.6|114687.6|114637.6|114687.7|114637.7|114686.6|114636.6|4
1734668130000|2024-12-20 04:15:30|114687.7|114637.7|114685.9|114635.9|114687.7|114637.7|114685.9|114635.9|2
1734668140000|2024-12-20 04:15:40|114687.5|114637.5|114694.4|114644.4|114694.9|114644.9|114685.7|114635.7|11
1734668150000|2024-12-20 04:15:50|114694.2|114644.2|114690.9|114640.9|114695.3|114645.3|114689.6|114639.6|11
1734668160000|2024-12-20 04:16:00|114691.1|114641.1|114693.3|114643.3|114695.4|114645.4|114690.5|114640.5|8
1734668170000|2024-12-20 04:16:10|114694|114644|114696.2|114646.2|114696.3|114646.3|114694|114644|8
1734668180000|2024-12-20 04:16:20|114695.6|114645.6|114697.5|114647.5|114699.2|114649.2|114695.2|114645.2|10
1734668190000|2024-12-20 04:16:30|114696.6|114646.6|114699.1|114649.1|114699.5|114649.5|114696.6|114646.6|12
1734668200000|2024-12-20 04:16:40|114699.5|114649.5|114697.6|114647.6|114699.5|114649.5|114695.7|114645.7|16
1734668210000|2024-12-20 04:16:50|114696.9|114646.9|114697.5|114647.5|114697.7|114647.7|114695.6|114645.6|5
1734668220000|2024-12-20 04:17:00|114697.2|114647.2|114697.8|114647.8|114697.8|114647.8|114697|114647|4
1734668230000|2024-12-20 04:17:10|114698.6|114648.6|114698.9|114648.9|114701.9|114651.9|114697.4|114647.4|10
1734668240000|2024-12-20 04:17:20|114699.2|114649.2|114729.6|114679.6|114729.6|114679.6|114698.8|114648.8|24
1734668250000|2024-12-20 04:17:30|114729.4|114679.4|114727.4|114677.4|114731.1|114681.1|114726.6|114676.6|13
1734668260000|2024-12-20 04:17:40|114727.7|114677.7|114726.3|114676.3|114729.3|114679.3|114725.4|114675.4|11
1734668270000|2024-12-20 04:17:50|114727.1|114677.1|114729.1|114679.1|114731.4|114681.4|114727.1|114677.1|9
1734668280000|2024-12-20 04:18:00|114728.7|114678.7|114726.9|114676.9|114729.1|114679.1|114725|114675|11
1734668290000|2024-12-20 04:18:10|114727.3|114677.3|114727.8|114677.8|114728.6|114678.6|114725.8|114675.8|8
1734668300000|2024-12-20 04:18:20|114727.4|114677.4|114727.3|114677.3|114727.4|114677.4|114725.1|114675.1|5
1734668310000|2024-12-20 04:18:30|114727.4|114677.4|114729.4|114679.4|114729.4|114679.4|114725.3|114675.3|8
1734668320000|2024-12-20 04:18:40|114731.8|114681.8|114731.8|114681.8|114736.1|114686.1|114728.4|114678.4|16
1734668330000|2024-12-20 04:18:50|114732.1|114682.1|114733.7|114683.7|114733.7|114683.7|114732.1|114682.1|4
1734668340000|2024-12-20 04:19:00|114733.6|114683.6|114730.1|114680.1|114733.6|114683.6|114724.1|114674.1|19
1734668350000|2024-12-20 04:19:10|114727.9|114677.9|114728.8|114678.8|114730.7|114680.7|114727.9|114677.9|6
1734668360000|2024-12-20 04:19:20|114726.9|114676.9|114726.5|114676.5|114728.8|114678.8|114726.5|114676.5|4
1734668370000|2024-12-20 04:19:30|114726.8|114676.8|114724.1|114674.1|114726.8|114676.8|114724.1|114674.1|6
1734668380000|2024-12-20 04:19:40|114724.4|114674.4|114724.1|114674.1|114724.4|114674.4|114724|114674|4
1734668390000|2024-12-20 04:19:50|114726.7|114676.7|114723.4|114673.4|114726.7|114676.7|114720.3|114670.3|11
1734668400000|2024-12-20 04:20:00|114723.6|114673.6|114723.5|114673.5|114723.6|114673.6|114723.4|114673.4|4
1734668410000|2024-12-20 04:20:10|114723.3|114673.3|114725.8|114675.8|114725.9|114675.9|114723.3|114673.3|7
1734668420000|2024-12-20 04:20:20|114727.7|114677.7|114729.2|114679.2|114729.7|114679.7|114724.7|114674.7|9
1734668430000|2024-12-20 04:20:30|114727|114677|114724.1|114674.1|114727|114677|114716.5|114666.5|16
1734668440000|2024-12-20 04:20:40|114723.8|114673.8|114722|114672|114724.2|114674.2|114721.6|114671.6|12
1734668450000|2024-12-20 04:20:50|114722.2|114672.2|114722.4|114672.4|114724.6|114674.6|114722.2|114672.2|6
1734668460000|2024-12-20 04:21:00|114722.3|114672.3|114724.3|114674.3|114724.5|114674.5|114722.3|114672.3|7
1734668470000|2024-12-20 04:21:10|114724.2|114674.2|114727.9|114677.9|114727.9|114677.9|114722.4|114672.4|8
1734668480000|2024-12-20 04:21:20|114731.2|114681.2|114727.9|114677.9|114731.6|114681.6|114727.9|114677.9|10
1734668490000|2024-12-20 04:21:30|114728|114678|114728.5|114678.5|114730.4|114680.4|114727.2|114677.2|12
1734668500000|2024-12-20 04:21:40|114727.8|114677.8|114726.2|114676.2|114728|114678|114726.2|114676.2|5
1734668510000|2024-12-20 04:21:50|114726.3|114676.3|114726.2|114676.2|114726.3|114676.3|114726.2|114676.2|2
1734668520000|2024-12-20 04:22:00|114728.4|114678.4|114725.4|114675.4|114728.4|114678.4|114721.6|114671.6|10
1734668530000|2024-12-20 04:22:10|114723.4|114673.4|114724|114674|114724.3|114674.3|114723.4|114673.4|7
1734668540000|2024-12-20 04:22:20|114721.5|114671.5|114723.2|114673.2|114725.4|114675.4|114721.4|114671.4|9
1734668550000|2024-12-20 04:22:30|114722.4|114672.4|114717.6|114667.6|114722.4|114672.4|114714.6|114664.6|10
1734668560000|2024-12-20 04:22:40|114717.7|114667.7|114721.1|114671.1|114721.3|114671.3|114717.7|114667.7|8
1734668570000|2024-12-20 04:22:50|114721.4|114671.4|114719.8|114669.8|114721.4|114671.4|114717.8|114667.8|6
1734668580000|2024-12-20 04:23:00|114719.7|114669.7|114720.2|114670.2|114720.2|114670.2|114717.5|114667.5|4
1734668590000|2024-12-20 04:23:10|114722.6|114672.6|114722|114672|114722.8|114672.8|114720.3|114670.3|8
1734668600000|2024-12-20 04:23:20|114722.1|114672.1|114723.8|114673.8|114723.9|114673.9|114722.1|114672.1|3
1734668610000|2024-12-20 04:23:30|114724.6|114674.6|114726.7|114676.7|114728.9|114678.9|114722.4|114672.4|7
1734668620000|2024-12-20 04:23:40|114726.8|114676.8|114723.5|114673.5|114726.8|114676.8|114721.6|114671.6|7
1734668630000|2024-12-20 04:23:50|114723.4|114673.4|114720.4|114670.4|114723.8|114673.8|114716.9|114666.9|11
1734668640000|2024-12-20 04:24:00|114721.2|114671.2|114722.3|114672.3|114722.3|114672.3|114720.8|114670.8|4
1734668650000|2024-12-20 04:24:10|114722.2|114672.2|114722.3|114672.3|114722.5|114672.5|114722.2|114672.2|4
1734668660000|2024-12-20 04:24:20|114722.2|114672.2|114721|114671|114722.4|114672.4|114720.9|114670.9|5
1734668670000|2024-12-20 04:24:30|114726.1|114676.1|114717.5|114667.5|114726.4|114676.4|114717.3|114667.3|7
1734668680000|2024-12-20 04:24:40|114717.4|114667.4|114717.2|114667.2|114717.5|114667.5|114717.2|114667.2|4
1734668690000|2024-12-20 04:24:50|114719.3|114669.3|114717.4|114667.4|114719.3|114669.3|114717.4|114667.4|2
1734668700000|2024-12-20 04:25:00|114717.6|114667.6|114730.8|114680.8|114730.8|114680.8|114717.6|114667.6|13
1734668710000|2024-12-20 04:25:10|114728.5|114678.5|114729.9|114679.9|114732.5|114682.5|114728.5|114678.5|7
1734668720000|2024-12-20 04:25:20|114730.4|114680.4|114730|114680|114730.4|114680.4|114730|114680|2
1734668730000|2024-12-20 04:25:30|114730.2|114680.2|114736|114686|114739.2|114689.2|114728.6|114678.6|11
1734668740000|2024-12-20 04:25:40|114733.4|114683.4|114729.2|114679.2|114735.5|114685.5|114728.7|114678.7|12
1734668750000|2024-12-20 04:25:50|114729.4|114679.4|114729.8|114679.8|114732.3|114682.3|114729.4|114679.4|13
1734668760000|2024-12-20 04:26:00|114730|114680|114728.9|114678.9|114732.7|114682.7|114727|114677|11
1734668770000|2024-12-20 04:26:10|114729.3|114679.3|114730.3|114680.3|114732.3|114682.3|114729.3|114679.3|9
1734668780000|2024-12-20 04:26:20|114730|114680|114730.3|114680.3|114730.4|114680.4|114730|114680|4
1734668790000|2024-12-20 04:26:30|114721.4|114671.4|114726.9|114676.9|114726.9|114676.9|114721.4|114671.4|8
1734668800000|2024-12-20 04:26:40|114724.8|114674.8|114718.3|114668.3|114724.8|114674.8|114715|114665|9
1734668810000|2024-12-20 04:26:50|114718.4|114668.4|114719.9|114669.9|114719.9|114669.9|114718.4|114668.4|5
1734668820000|2024-12-20 04:27:00|114721.5|114671.5|114727.8|114677.8|114729.7|114679.7|114721.5|114671.5|10
1734668830000|2024-12-20 04:27:10|114730.1|114680.1|114729.7|114679.7|114730.1|114680.1|114727.9|114677.9|6
1734668840000|2024-12-20 04:27:20|114728.9|114678.9|114728.8|114678.8|114728.9|114678.9|114728.5|114678.5|3
1734668850000|2024-12-20 04:27:30|114725.4|114675.4|114719|114669|114725.4|114675.4|114716.7|114666.7|11
1734668860000|2024-12-20 04:27:40|114718.8|114668.8|114722.8|114672.8|114722.8|114672.8|114718.8|114668.8|5
1734668880000|2024-12-20 04:28:00|114722.9|114672.9|114728.2|114678.2|114728.2|114678.2|114722.9|114672.9|5
1734668890000|2024-12-20 04:28:10|114727.2|114677.2|114721.9|114671.9|114727.2|114677.2|114720.3|114670.3|13
1734668900000|2024-12-20 04:28:20|114716.6|114666.6|114714.5|114664.5|114717.4|114667.4|114712.9|114662.9|11
1734668910000|2024-12-20 04:28:30|114714|114664|114718.9|114668.9|114718.9|114668.9|114714|114664|8
1734668920000|2024-12-20 04:28:40|114718.8|114668.8|114716.7|114666.7|114718.8|114668.8|114716.7|114666.7|3
1734668930000|2024-12-20 04:28:50|114716.5|114666.5|114718.7|114668.7|114718.7|114668.7|114716.3|114666.3|4
1734668940000|2024-12-20 04:29:00|114716.7|114666.7|114720.8|114670.8|114720.8|114670.8|114716.6|114666.6|15
1734668950000|2024-12-20 04:29:10|114718.8|114668.8|114718.7|114668.7|114719.2|114669.2|114718.7|114668.7|4
1734668960000|2024-12-20 04:29:20|114720.8|114670.8|114721.1|114671.1|114721.1|114671.1|114718.7|114668.7|3
1734668970000|2024-12-20 04:29:30|114721|114671|114697.8|114647.8|114721.3|114671.3|114697.5|114647.5|10
1734668980000|2024-12-20 04:29:40|114698.4|114648.4|114702.4|114652.4|114702.5|114652.5|114698.4|114648.4|7
1734668990000|2024-12-20 04:29:50|114703.6|114653.6|114707.4|114657.4|114707.4|114657.4|114703.6|114653.6|5
1734669000000|2024-12-20 04:30:00|114706.6|114656.6|114702.5|114652.5|114707|114657|114702.5|114652.5|9
1734669010000|2024-12-20 04:30:10|114700.1|114650.1|114702.2|114652.2|114702.2|114652.2|114697.5|114647.5|14
1734669020000|2024-12-20 04:30:20|114701.5|114651.5|114698.5|114648.5|114701.5|114651.5|114698.3|114648.3|9
1734669030000|2024-12-20 04:30:30|114698.6|114648.6|114708.7|114658.7|114708.8|114658.8|114698.5|114648.5|9
1734669040000|2024-12-20 04:30:40|114708.9|114658.9|114704.5|114654.5|114708.9|114658.9|114704.5|114654.5|8
1734669050000|2024-12-20 04:30:50|114704.6|114654.6|114701.7|114651.7|114704.6|114654.6|114699.4|114649.4|7
1734669060000|2024-12-20 04:31:00|114700.6|114650.6|114700.5|114650.5|114701.6|114651.6|114700.5|114650.5|8
1734669070000|2024-12-20 04:31:10|114697|114647|114695.5|114645.5|114697|114647|114695.5|114645.5|4
1734669080000|2024-12-20 04:31:20|114695.3|114645.3|114695.2|114645.2|114695.5|114645.5|114695.2|114645.2|4
1734669090000|2024-12-20 04:31:30|114694.4|114644.4|114693.4|114643.4|114694.4|114644.4|114691|114641|8
1734669100000|2024-12-20 04:31:40|114692.4|114642.4|114691.6|114641.6|114692.4|114642.4|114691.4|114641.4|4
1734669110000|2024-12-20 04:31:50|114691.7|114641.7|114691.7|114641.7|114691.7|114641.7|114691.7|114641.7|1
1734669120000|2024-12-20 04:32:00|114691.6|114641.6|114691|114641|114691.6|114641.6|114691|114641|5
1734669130000|2024-12-20 04:32:10|114691.3|114641.3|114695.5|114645.5|114695.5|114645.5|114691|114641|7
1734669140000|2024-12-20 04:32:20|114695.9|114645.9|114697.9|114647.9|114704|114654|114695.9|114645.9|16
1734669150000|2024-12-20 04:32:30|114697.5|114647.5|114697.5|114647.5|114697.5|114647.5|114697.5|114647.5|1
1734669160000|2024-12-20 04:32:40|114696.3|114646.3|114700.2|114650.2|114700.2|114650.2|114696.3|114646.3|5
1734669170000|2024-12-20 04:32:50|114700|114650|114701.6|114651.6|114703|114653|114700|114650|9
1734669180000|2024-12-20 04:33:00|114701.5|114651.5|114709.1|114659.1|114715.5|114665.5|114698.9|114648.9|14
1734669190000|2024-12-20 04:33:10|114709.7|114659.7|114711.8|114661.8|114712.1|114662.1|114709.7|114659.7|6
1734669200000|2024-12-20 04:33:20|114711.6|114661.6|114710.3|114660.3|114711.8|114661.8|114707.3|114657.3|7
1734669210000|2024-12-20 04:33:30|114712.1|114662.1|114716.1|114666.1|114718.1|114668.1|114712.1|114662.1|5
1734669220000|2024-12-20 04:33:40|114716.2|114666.2|114718.5|114668.5|114718.5|114668.5|114716.1|114666.1|3
1734669230000|2024-12-20 04:33:50|114718.4|114668.4|114717.1|114667.1|114718.5|114668.5|114714.2|114664.2|6
1734669240000|2024-12-20 04:34:00|114715.1|114665.1|114717|114667|114719|114669|114711.9|114661.9|7
1734669250000|2024-12-20 04:34:10|114717.1|114667.1|114695.2|114645.2|114717.4|114667.4|114693.6|114643.6|12
1734669260000|2024-12-20 04:34:20|114696.4|114646.4|114697.6|114647.6|114698.4|114648.4|114694.7|114644.7|8
1734669270000|2024-12-20 04:34:30|114697.9|114647.9|114695.1|114645.1|114697.9|114647.9|114695|114645|8
1734669280000|2024-12-20 04:34:40|114694.8|114644.8|114695.1|114645.1|114695.4|114645.4|114694.8|114644.8|4
1734669290000|2024-12-20 04:34:50|114695.3|114645.3|114693.3|114643.3|114695.3|114645.3|114692.9|114642.9|7
1734669300000|2024-12-20 04:35:00|114693.1|114643.1|114691.7|114641.7|114694.1|114644.1|114691.5|114641.5|8
1734669310000|2024-12-20 04:35:10|114691.6|114641.6|114693.3|114643.3|114693.3|114643.3|114691.6|114641.6|6
1734669320000|2024-12-20 04:35:20|114693.4|114643.4|114692.9|114642.9|114695.9|114645.9|114692.5|114642.5|7
1734669330000|2024-12-20 04:35:30|114693.9|114643.9|114698.3|114648.3|114698.3|114648.3|114693.8|114643.8|8
1734669340000|2024-12-20 04:35:40|114697.5|114647.5|114694.8|114644.8|114698.5|114648.5|114691|114641|10
1734669350000|2024-12-20 04:35:50|114694|114644|114695.4|114645.4|114695.4|114645.4|114689.1|114639.1|10
1734669360000|2024-12-20 04:36:00|114695.7|114645.7|114693.7|114643.7|114695.7|114645.7|114693.7|114643.7|4
1734669370000|2024-12-20 04:36:10|114693.8|114643.8|114693.2|114643.2|114693.8|114643.8|114691|114641|3
1734669380000|2024-12-20 04:36:20|114692.9|114642.9|114693.4|114643.4|114693.4|114643.4|114692.9|114642.9|3
1734669390000|2024-12-20 04:36:30|114693.3|114643.3|114693.4|114643.4|114693.9|114643.9|114693.3|114643.3|6
1734669400000|2024-12-20 04:36:40|114692.7|114642.7|114693|114643|114693|114643|114692.7|114642.7|3
1734669410000|2024-12-20 04:36:50|114690.9|114640.9|114692.5|114642.5|114692.8|114642.8|114690.9|114640.9|6
1734669420000|2024-12-20 04:37:00|114691.9|114641.9|114691.7|114641.7|114692|114642|114691.7|114641.7|3
1734669430000|2024-12-20 04:37:10|114691.8|114641.8|114686.5|114636.5|114691.8|114641.8|114686.2|114636.2|10
1734669450000|2024-12-20 04:37:30|114687.3|114637.3|114694.5|114644.5|114694.5|114644.5|114687.3|114637.3|9
1734669460000|2024-12-20 04:37:40|114694.6|114644.6|114691.7|114641.7|114694.6|114644.6|114691.1|114641.1|12
1734669470000|2024-12-20 04:37:50|114691.4|114641.4|114691.5|114641.5|114691.5|114641.5|114691.3|114641.3|4
1734669480000|2024-12-20 04:38:00|114691.8|114641.8|114691.4|114641.4|114691.8|114641.8|114691.4|114641.4|2
1734669490000|2024-12-20 04:38:10|114690.4|114640.4|114687.6|114637.6|114690.4|114640.4|114684.2|114634.2|14
1734669500000|2024-12-20 04:38:20|114687.3|114637.3|114687.4|114637.4|114687.4|114637.4|114687.3|114637.3|2
1734669510000|2024-12-20 04:38:30|114687.5|114637.5|114687.4|114637.4|114687.5|114637.5|114687.4|114637.4|2
1734669520000|2024-12-20 04:38:40|114686.4|114636.4|114688.8|114638.8|114689.7|114639.7|114686.4|114636.4|5
1734669530000|2024-12-20 04:38:50|114686.9|114636.9|114686.8|114636.8|114686.9|114636.9|114686.7|114636.7|4
1734669540000|2024-12-20 04:39:00|114687.1|114637.1|114683|114633|114687.8|114637.8|114683|114633|7
1734669550000|2024-12-20 04:39:10|114682.8|114632.8|114682.5|114632.5|114682.8|114632.8|114682.5|114632.5|2
1734669570000|2024-12-20 04:39:30|114682.7|114632.7|114663.7|114613.7|114684.3|114634.3|114663.7|114613.7|5
1734669580000|2024-12-20 04:39:40|114659.1|114609.1|114659.4|114609.4|114659.8|114609.8|114656.9|114606.9|8
1734669590000|2024-12-20 04:39:50|114660.4|114610.4|114665.2|114615.2|114666.9|114616.9|114659.5|114609.5|8
1734669600000|2024-12-20 04:40:00|114664.2|114614.2|114685.3|114635.3|114687.8|114637.8|114662.4|114612.4|14
1734669610000|2024-12-20 04:40:10|114686.1|114636.1|114693.3|114643.3|114694.1|114644.1|114686.1|114636.1|16
1734669620000|2024-12-20 04:40:20|114692.9|114642.9|114692.1|114642.1|114695.2|114645.2|114691|114641|20
1734669630000|2024-12-20 04:40:30|114692.2|114642.2|114693.1|114643.1|114694.6|114644.6|114690.7|114640.7|22
1734669640000|2024-12-20 04:40:40|114693.5|114643.5|114708.3|114658.3|114710.2|114660.2|114693.1|114643.1|18
1734669650000|2024-12-20 04:40:50|114707.7|114657.7|114705.3|114655.3|114708.2|114658.2|114701|114651|13
1734669660000|2024-12-20 04:41:00|114706|114656|114709.4|114659.4|114712.8|114662.8|114706|114656|16
1734669670000|2024-12-20 04:41:10|114711.7|114661.7|114711.5|114661.5|114711.7|114661.7|114711.4|114661.4|4
1734669680000|2024-12-20 04:41:20|114713.5|114663.5|114717.7|114667.7|114717.7|114667.7|114711.7|114661.7|20
1734669690000|2024-12-20 04:41:30|114718.5|114668.5|114723.3|114673.3|114723.4|114673.4|114718.5|114668.5|10
1734669700000|2024-12-20 04:41:40|114722.9|114672.9|114720.7|114670.7|114723.3|114673.3|114717.8|114667.8|13
1734669710000|2024-12-20 04:41:50|114720.6|114670.6|114719.3|114669.3|114720.7|114670.7|114715.7|114665.7|7
1734669720000|2024-12-20 04:42:00|114718.8|114668.8|114714.8|114664.8|114718.9|114668.9|114712.6|114662.6|8
1734669730000|2024-12-20 04:42:10|114710.1|114660.1|114717.7|114667.7|114721.5|114671.5|114710.1|114660.1|20
1734669740000|2024-12-20 04:42:20|114719.6|114669.6|114710.6|114660.6|114719.6|114669.6|114708.7|114658.7|10
1734669750000|2024-12-20 04:42:30|114711.8|114661.8|114713.3|114663.3|114713.3|114663.3|114710.6|114660.6|11
1734669760000|2024-12-20 04:42:40|114715.6|114665.6|114718|114668|114724.6|114674.6|114715.6|114665.6|9
1734669770000|2024-12-20 04:42:50|114719.8|114669.8|114717.8|114667.8|114719.8|114669.8|114717.7|114667.7|4
1734669780000|2024-12-20 04:43:00|114717.7|114667.7|114721.1|114671.1|114721.1|114671.1|114717.7|114667.7|10
1734669790000|2024-12-20 04:43:10|114721.3|114671.3|114721.3|114671.3|114721.3|114671.3|114718.8|114668.8|7
1734669800000|2024-12-20 04:43:20|114719.4|114669.4|114719.2|114669.2|114724.1|114674.1|114717.2|114667.2|15
1734669810000|2024-12-20 04:43:30|114718.6|114668.6|114718.7|114668.7|114719.2|114669.2|114718.6|114668.6|3
1734669820000|2024-12-20 04:43:40|114718.2|114668.2|114718.7|114668.7|114718.8|114668.8|114718.2|114668.2|3
1734669830000|2024-12-20 04:43:50|114719.1|114669.1|114722.5|114672.5|114724.8|114674.8|114718.7|114668.7|12
1734669840000|2024-12-20 04:44:00|114723.2|114673.2|114720.2|114670.2|114723.2|114673.2|114720.2|114670.2|5
1734669850000|2024-12-20 04:44:10|114720.8|114670.8|114721.2|114671.2|114723.6|114673.6|114719.4|114669.4|9
1734669860000|2024-12-20 04:44:20|114720.7|114670.7|114721.4|114671.4|114721.5|114671.5|114720.7|114670.7|4
1734669870000|2024-12-20 04:44:30|114719.5|114669.5|114722|114672|114722|114672|114719.5|114669.5|3
1734669880000|2024-12-20 04:44:40|114722.1|114672.1|114719.9|114669.9|114722.1|114672.1|114717.7|114667.7|7
1734669890000|2024-12-20 04:44:50|114719.4|114669.4|114719.2|114669.2|114719.4|114669.4|114719.1|114669.1|4
1734669900000|2024-12-20 04:45:00|114721.5|114671.5|114720.4|114670.4|114722.2|114672.2|114720|114670|6
1734669910000|2024-12-20 04:45:10|114720.5|114670.5|114713.2|114663.2|114720.5|114670.5|114710.7|114660.7|9
1734669920000|2024-12-20 04:45:20|114713.4|114663.4|114715.1|114665.1|114715.2|114665.2|114713|114663|8
1734669930000|2024-12-20 04:45:30|114714.6|114664.6|114712.6|114662.6|114715.1|114665.1|114712.6|114662.6|5
1734669940000|2024-12-20 04:45:40|114712.5|114662.5|114715|114665|114715|114665|114712.5|114662.5|4
1734669950000|2024-12-20 04:45:50|114714.5|114664.5|114724.7|114674.7|114727.4|114677.4|114713.1|114663.1|18
1734669960000|2024-12-20 04:46:00|114725.5|114675.5|114723.2|114673.2|114725.7|114675.7|114723.1|114673.1|6
1734669970000|2024-12-20 04:46:10|114725.2|114675.2|114725.2|114675.2|114725.5|114675.5|114725.2|114675.2|3
1734669980000|2024-12-20 04:46:20|114724.8|114674.8|114725.4|114675.4|114729.2|114679.2|114722.8|114672.8|11
1734669990000|2024-12-20 04:46:30|114724.6|114674.6|114723.9|114673.9|114725.3|114675.3|114722|114672|10
1734670000000|2024-12-20 04:46:40|114724.2|114674.2|114717.2|114667.2|114724.2|114674.2|114717.2|114667.2|14
1734670010000|2024-12-20 04:46:50|114717.4|114667.4|114717.5|114667.5|114717.5|114667.5|114717.4|114667.4|4
1734670020000|2024-12-20 04:47:00|114718.3|114668.3|114712.9|114662.9|114720.7|114670.7|114712.9|114662.9|8
1734670030000|2024-12-20 04:47:10|114713.2|114663.2|114712.3|114662.3|114713.2|114663.2|114709.7|114659.7|7
1734670040000|2024-12-20 04:47:20|114712.2|114662.2|114712.2|114662.2|114712.2|114662.2|114712.2|114662.2|1
1734670050000|2024-12-20 04:47:30|114712.4|114662.4|114712.6|114662.6|114712.6|114662.6|114712.2|114662.2|5
1734670060000|2024-12-20 04:47:40|114712.9|114662.9|114711.8|114661.8|114712.9|114662.9|114711.4|114661.4|5
1734670070000|2024-12-20 04:47:50|114711.6|114661.6|114713.3|114663.3|114714|114664|114711.6|114661.6|3
1734670080000|2024-12-20 04:48:00|114713|114663|114712|114662|114713.8|114663.8|114711.7|114661.7|6
1734670090000|2024-12-20 04:48:10|114712.3|114662.3|114697.2|114647.2|114712.3|114662.3|114694.1|114644.1|19
1734670100000|2024-12-20 04:48:20|114698|114648|114712|114662|114712|114662|114698|114648|19
1734670110000|2024-12-20 04:48:30|114713.1|114663.1|114715.1|114665.1|114715.4|114665.4|114713|114663|8
1734670120000|2024-12-20 04:48:40|114715.9|114665.9|114720.9|114670.9|114723.5|114673.5|114715.9|114665.9|13
1734670130000|2024-12-20 04:48:50|114720.8|114670.8|114722|114672|114726.4|114676.4|114720.4|114670.4|12
1734670140000|2024-12-20 04:49:00|114722.8|114672.8|114728.7|114678.7|114731.1|114681.1|114717.9|114667.9|15
1734670150000|2024-12-20 04:49:10|114729|114679|114728.6|114678.6|114729|114679|114728.4|114678.4|4
1734670160000|2024-12-20 04:49:20|114728.2|114678.2|114727.9|114677.9|114728.7|114678.7|114726.1|114676.1|6
1734670170000|2024-12-20 04:49:30|114728.9|114678.9|114729.9|114679.9|114730.8|114680.8|114728.3|114678.3|7
1734670180000|2024-12-20 04:49:40|114729.6|114679.6|114729.9|114679.9|114729.9|114679.9|114729.6|114679.6|2
1734670190000|2024-12-20 04:49:50|114730.7|114680.7|114729.9|114679.9|114730.7|114680.7|114729.9|114679.9|2
1734670200000|2024-12-20 04:50:00|114728.1|114678.1|114717.1|114667.1|114728.1|114678.1|114709.1|114659.1|18
1734670210000|2024-12-20 04:50:10|114716.7|114666.7|114718.6|114668.6|114720.5|114670.5|114715.8|114665.8|14
1734670220000|2024-12-20 04:50:20|114718.9|114668.9|114723.3|114673.3|114723.3|114673.3|114717.6|114667.6|10
1734670230000|2024-12-20 04:50:30|114722.9|114672.9|114722.4|114672.4|114724.2|114674.2|114720.7|114670.7|11
1734670240000|2024-12-20 04:50:40|114722.5|114672.5|114720.5|114670.5|114722.5|114672.5|114720.5|114670.5|7
1734670250000|2024-12-20 04:50:50|114720.4|114670.4|114722.1|114672.1|114722.1|114672.1|114720.2|114670.2|7
1734670260000|2024-12-20 04:51:00|114720.2|114670.2|114715.5|114665.5|114720.5|114670.5|114715.2|114665.2|10
1734670270000|2024-12-20 04:51:10|114717.9|114667.9|114716|114666|114717.9|114667.9|114715.8|114665.8|7
1734670280000|2024-12-20 04:51:20|114715.8|114665.8|114714.8|114664.8|114717.8|114667.8|114714.8|114664.8|5
1734670290000|2024-12-20 04:51:30|114714.9|114664.9|114715.3|114665.3|114715.8|114665.8|114712.7|114662.7|8
1734670300000|2024-12-20 04:51:40|114715.1|114665.1|114715.3|114665.3|114715.6|114665.6|114715.1|114665.1|5
1734670310000|2024-12-20 04:51:50|114715.4|114665.4|114722.3|114672.3|114722.3|114672.3|114712.4|114662.4|14
1734670320000|2024-12-20 04:52:00|114719|114669|114722|114672|114723.9|114673.9|114715.7|114665.7|20
1734670330000|2024-12-20 04:52:10|114725.3|114675.3|114729|114679|114729.2|114679.2|114722.9|114672.9|13
1734670340000|2024-12-20 04:52:20|114732.8|114682.8|114724.3|114674.3|114732.8|114682.8|114723.9|114673.9|9
1734670350000|2024-12-20 04:52:30|114724.5|114674.5|114742.1|114692.1|114746.7|114696.7|114724.5|114674.5|41
1734670360000|2024-12-20 04:52:40|114744.5|114694.5|114756.2|114706.2|114756.2|114706.2|114743.1|114693.1|22
1734670370000|2024-12-20 04:52:50|114753.9|114703.9|114745.3|114695.3|114755.6|114705.6|114745.3|114695.3|15
1734670380000|2024-12-20 04:53:00|114745.5|114695.5|114753.5|114703.5|114753.5|114703.5|114745.3|114695.3|8
1734670390000|2024-12-20 04:53:10|114753.4|114703.4|114751.6|114701.6|114753.5|114703.5|114751.6|114701.6|4
1734670400000|2024-12-20 04:53:20|114751.7|114701.7|114752.5|114702.5|114752.6|114702.6|114750.3|114700.3|8
1734670410000|2024-12-20 04:53:30|114752.6|114702.6|114752.5|114702.5|114752.6|114702.6|114752.4|114702.4|4
1734670420000|2024-12-20 04:53:40|114751.7|114701.7|114749.7|114699.7|114751.9|114701.9|114749.5|114699.5|6
1734670430000|2024-12-20 04:53:50|114749.8|114699.8|114749.8|114699.8|114749.8|114699.8|114749.8|114699.8|1
1734670440000|2024-12-20 04:54:00|114749.5|114699.5|114750.7|114700.7|114751.2|114701.2|114747.9|114697.9|8
1734670450000|2024-12-20 04:54:10|114748.5|114698.5|114750.7|114700.7|114750.7|114700.7|114748.5|114698.5|4
1734670460000|2024-12-20 04:54:20|114750.2|114700.2|114750.7|114700.7|114750.7|114700.7|114750.2|114700.2|2
1734670470000|2024-12-20 04:54:30|114748.8|114698.8|114744.3|114694.3|114748.8|114698.8|114744.3|114694.3|4
1734670480000|2024-12-20 04:54:40|114744.2|114694.2|114740.3|114690.3|114744.2|114694.2|114738.1|114688.1|11
1734670490000|2024-12-20 04:54:50|114742.2|114692.2|114738.9|114688.9|114744.1|114694.1|114738.9|114688.9|12
1734670500000|2024-12-20 04:55:00|114738.8|114688.8|114739.2|114689.2|114741.7|114691.7|114734.1|114684.1|15
1734670510000|2024-12-20 04:55:10|114739|114689|114746.9|114696.9|114746.9|114696.9|114736.2|114686.2|13
1734670520000|2024-12-20 04:55:20|114747.7|114697.7|114744.7|114694.7|114748|114698|114744.4|114694.4|7
1734670530000|2024-12-20 04:55:30|114747.6|114697.6|114743|114693|114748|114698|114742.8|114692.8|11
1734670540000|2024-12-20 04:55:40|114743.1|114693.1|114748.1|114698.1|114752.3|114702.3|114743|114693|16
1734670550000|2024-12-20 04:55:50|114745.1|114695.1|114747.4|114697.4|114750.8|114700.8|114745.1|114695.1|13
1734670560000|2024-12-20 04:56:00|114747.5|114697.5|114743.4|114693.4|114750.2|114700.2|114743.4|114693.4|16
1734670570000|2024-12-20 04:56:10|114742.6|114692.6|114750|114700|114750|114700|114740.3|114690.3|18
1734670580000|2024-12-20 04:56:20|114750.2|114700.2|114746.3|114696.3|114750.2|114700.2|114746.2|114696.2|10
1734670590000|2024-12-20 04:56:30|114748.2|114698.2|114752.7|114702.7|114755.2|114705.2|114748.2|114698.2|11
1734670600000|2024-12-20 04:56:40|114754.9|114704.9|114753.6|114703.6|114754.9|114704.9|114748.6|114698.6|9
1734670610000|2024-12-20 04:56:50|114753.5|114703.5|114758.6|114708.6|114762.7|114712.7|114753.5|114703.5|11
1734670620000|2024-12-20 04:57:00|114762.7|114712.7|114762.7|114712.7|114762.7|114712.7|114762.7|114712.7|1
1734670630000|2024-12-20 04:57:10|114759|114709|114759.7|114709.7|114761.4|114711.4|114757.7|114707.7|16
1734670640000|2024-12-20 04:57:20|114759.4|114709.4|114759.6|114709.6|114760.9|114710.9|114759.4|114709.4|6
1734670650000|2024-12-20 04:57:30|114759.7|114709.7|114759.7|114709.7|114760|114710|114759.6|114709.6|5
1734670660000|2024-12-20 04:57:40|114757.7|114707.7|114752.9|114702.9|114760.4|114710.4|114750.6|114700.6|11
1734670670000|2024-12-20 04:57:50|114751|114701|114751.2|114701.2|114754.6|114704.6|114747.1|114697.1|10
1734670680000|2024-12-20 04:58:00|114749.2|114699.2|114749.8|114699.8|114751.5|114701.5|114749.1|114699.1|10
1734670690000|2024-12-20 04:58:10|114751.8|114701.8|114752.2|114702.2|114754.1|114704.1|114750.3|114700.3|6
1734670700000|2024-12-20 04:58:20|114754.8|114704.8|114756.1|114706.1|114756.1|114706.1|114749.6|114699.6|18
1734670710000|2024-12-20 04:58:30|114756.9|114706.9|114756.7|114706.7|114758|114708|114752.8|114702.8|15
1734670720000|2024-12-20 04:58:40|114757.7|114707.7|114756|114706|114758|114708|114754.4|114704.4|10
1734670730000|2024-12-20 04:58:50|114755.9|114705.9|114757.7|114707.7|114759.4|114709.4|114755.9|114705.9|13
1734670740000|2024-12-20 04:59:00|114756.6|114706.6|114748.1|114698.1|114758.8|114708.8|114748.1|114698.1|12
1734670750000|2024-12-20 04:59:10|114750|114700|114753.2|114703.2|114753.2|114703.2|114750|114700|9
1734670760000|2024-12-20 04:59:20|114753|114703|114755.1|114705.1|114755.1|114705.1|114752.2|114702.2|7
1734670770000|2024-12-20 04:59:30|114755.3|114705.3|114754.9|114704.9|114755.5|114705.5|114754.9|114704.9|5
1734670780000|2024-12-20 04:59:40|114754.6|114704.6|114753|114703|114754.6|114704.6|114753|114703|4
1734670790000|2024-12-20 04:59:50|114753.1|114703.1|114756.6|114706.6|114756.6|114706.6|114753.1|114703.1|8
1734670800000|2024-12-20 05:00:00|114758|114708|114761.4|114711.4|114762.6|114712.6|114757|114707|12
1734670810000|2024-12-20 05:00:10|114761.1|114711.1|114761.1|114711.1|114764.5|114714.5|114760.9|114710.9|8
1734670820000|2024-12-20 05:00:20|114761.2|114711.2|114754.5|114704.5|114761.3|114711.3|114754.5|114704.5|5
1734670830000|2024-12-20 05:00:30|114756.8|114706.8|114760.9|114710.9|114761.3|114711.3|114756.8|114706.8|5
1734670840000|2024-12-20 05:00:40|114758.9|114708.9|114761.9|114711.9|114764.8|114714.8|114758.9|114708.9|13
1734670850000|2024-12-20 05:00:50|114761.8|114711.8|114768.3|114718.3|114768.3|114718.3|114760.7|114710.7|12
1734670860000|2024-12-20 05:01:00|114770.5|114720.5|114773.6|114723.6|114774.8|114724.8|114765.9|114715.9|17
1734670870000|2024-12-20 05:01:10|114774|114724|114775.8|114725.8|114775.8|114725.8|114773.7|114723.7|9
1734670880000|2024-12-20 05:01:20|114775.5|114725.5|114773.3|114723.3|114775.9|114725.9|114772|114722|8
1734670890000|2024-12-20 05:01:30|114773.4|114723.4|114778.5|114728.5|114778.8|114728.8|114773.3|114723.3|7
1734670900000|2024-12-20 05:01:40|114778.4|114728.4|114774.5|114724.5|114778.7|114728.7|114774.3|114724.3|11
1734670910000|2024-12-20 05:01:50|114774.4|114724.4|114773.7|114723.7|114776.2|114726.2|114773.4|114723.4|5
1734670920000|2024-12-20 05:02:00|114773.4|114723.4|114773.5|114723.5|114773.9|114723.9|114773.4|114723.4|4
1734670930000|2024-12-20 05:02:10|114773.2|114723.2|114774.5|114724.5|114774.5|114724.5|114769.7|114719.7|12
1734670940000|2024-12-20 05:02:20|114774.7|114724.7|114774.7|114724.7|114774.7|114724.7|114774.6|114724.6|3
1734670950000|2024-12-20 05:02:30|114774.5|114724.5|114774.5|114724.5|114774.5|114724.5|114774.5|114724.5|1
1734670960000|2024-12-20 05:02:40|114775.1|114725.1|114773.1|114723.1|114775.1|114725.1|114773.1|114723.1|6
1734670970000|2024-12-20 05:02:50|114772.5|114722.5|114770.8|114720.8|114772.5|114722.5|114770.8|114720.8|2
1734670980000|2024-12-20 05:03:00|114770.1|114720.1|114770|114720|114770.1|114720.1|114769.9|114719.9|4
1734670990000|2024-12-20 05:03:10|114769.9|114719.9|114772|114722|114775.3|114725.3|114769.4|114719.4|10
1734671000000|2024-12-20 05:03:20|114772.4|114722.4|114777.3|114727.3|114777.3|114727.3|114772|114722|4
1734671010000|2024-12-20 05:03:30|114777.5|114727.5|114776.9|114726.9|114777.8|114727.8|114775|114725|4
1734671020000|2024-12-20 05:03:40|114776.6|114726.6|114772|114722|114776.6|114726.6|114772|114722|6
1734671030000|2024-12-20 05:03:50|114772.3|114722.3|114768.7|114718.7|114772.3|114722.3|114767.4|114717.4|12
1734671040000|2024-12-20 05:04:00|114768.5|114718.5|114756.9|114706.9|114768.7|114718.7|114753.9|114703.9|15
1734671050000|2024-12-20 05:04:10|114757|114707|114757.3|114707.3|114758.4|114708.4|114755|114705|7
1734671060000|2024-12-20 05:04:20|114757.5|114707.5|114757.1|114707.1|114757.5|114707.5|114757|114707|4
1734671070000|2024-12-20 05:04:30|114755|114705|114752.8|114702.8|114755.2|114705.2|114752.8|114702.8|4
1734671080000|2024-12-20 05:04:40|114752.9|114702.9|114752.7|114702.7|114752.9|114702.9|114752.7|114702.7|3
1734671090000|2024-12-20 05:04:50|114754.6|114704.6|114745.4|114695.4|114754.6|114704.6|114745.4|114695.4|8
1734671100000|2024-12-20 05:05:00|114747.5|114697.5|114631.2|114581.2|114748.1|114698.1|114631.2|114522.1|44
1734671110000|2024-12-20 05:05:10|114678.8|114533.1|114607.1|114557.1|114678.8|114579.5|114564.1|114514.1|61
1734671120000|2024-12-20 05:05:20|114606.8|114556.8|114606.1|114556.1|114663.7|114576.3|114577.9|114488.7|61
1734671130000|2024-12-20 05:05:30|114601.5|114551.5|114557.8|114507.8|114647|114565.8|114552.5|114502.5|53
1734671140000|2024-12-20 05:05:40|114560.7|114510.7|114560|114510|114565.8|114515.8|114554.5|114504.5|28
1734671150000|2024-12-20 05:05:50|114559.6|114509.6|114555.1|114505.1|114563.4|114513.4|114547.8|114497.8|38
1734671160000|2024-12-20 05:06:00|114557.1|114507.1|114556|114506|114564.1|114514.1|114555.8|114505.8|33
1734671170000|2024-12-20 05:06:10|114559|114509|114558.2|114508.2|114564.6|114514.6|114556.6|114506.6|33
1734671180000|2024-12-20 05:06:20|114562.5|114512.5|114622.6|114572.6|114626.1|114576.1|114551.7|114501.7|45
1734671190000|2024-12-20 05:06:30|114615.9|114565.9|114647.4|114597.4|114685.9|114600.7|114615.9|114528.5|35
1734671200000|2024-12-20 05:06:40|114644.1|114594.1|114642.3|114592.3|114688.5|114598.4|114637.7|114537|40
1734671210000|2024-12-20 05:06:50|114643.2|114593.2|114645.1|114595.1|114684.1|114597.9|114627|114529.4|44
1734671220000|2024-12-20 05:07:00|114645.5|114595.5|114626.7|114576.7|114685.6|114604.2|114624|114538.1|53
1734671230000|2024-12-20 05:07:10|114625.4|114575.4|114618.2|114568.2|114626.1|114576.1|114616.2|114566.2|12
1734671240000|2024-12-20 05:07:20|114620.1|114570.1|114616.9|114566.9|114620.9|114570.9|114616.4|114566.4|15
1734671250000|2024-12-20 05:07:30|114615.4|114565.4|114616.9|114566.9|114620.9|114570.9|114613.9|114563.9|13
1734671260000|2024-12-20 05:07:40|114613.8|114563.8|114620.7|114570.7|114620.7|114570.7|114602.5|114552.5|34
1734671270000|2024-12-20 05:07:50|114621|114571|114626.3|114576.3|114626.9|114576.9|114611.9|114561.9|44
1734671280000|2024-12-20 05:08:00|114620.7|114570.7|114617.2|114567.2|114626.4|114576.4|114612.4|114562.4|48
1734671290000|2024-12-20 05:08:10|114620.2|114570.2|114616.7|114566.7|114622.1|114572.1|114612.7|114562.7|27
1734671300000|2024-12-20 05:08:20|114616.6|114566.6|114615.6|114565.6|114616.9|114566.9|114609.5|114559.5|13
1734671310000|2024-12-20 05:08:30|114615.5|114565.5|114613.8|114563.8|114615.6|114565.6|114609|114559|24
1734671320000|2024-12-20 05:08:40|114612.3|114562.3|114606|114556|114612.7|114562.7|114602.5|114552.5|46
1734671330000|2024-12-20 05:08:50|114606.3|114556.3|114607.1|114557.1|114641.2|114558.5|114600.1|114511.7|52
1734671340000|2024-12-20 05:09:00|114606|114556|114605.8|114555.8|114608.2|114558.2|114590.6|114540.6|63
1734671350000|2024-12-20 05:09:10|114606.3|114556.3|114609.3|114559.3|114620.6|114570.6|114599.3|114549.3|66
1734671360000|2024-12-20 05:09:20|114612.1|114562.1|114605.6|114555.6|114617.4|114567.4|114603.6|114553.6|52
1734671370000|2024-12-20 05:09:30|114609.6|114559.6|114604.8|114554.8|114611|114561|114598.8|114548.8|63
1734671380000|2024-12-20 05:09:40|114605.1|114555.1|114600|114550|114606.7|114556.7|114595.5|114545.5|58
1734671390000|2024-12-20 05:09:50|114600.8|114550.8|114598.1|114548.1|114607|114557|114596.9|114546.9|57
1734671400000|2024-12-20 05:10:00|114601.3|114551.3|114603.2|114553.2|114608.2|114558.2|114594.7|114544.7|61
1734671410000|2024-12-20 05:10:10|114602.6|114552.6|114603.7|114553.7|114607.9|114557.9|114595.7|114545.7|59
1734671420000|2024-12-20 05:10:20|114600.9|114550.9|114602.1|114552.1|114606.6|114556.6|114596.3|114546.3|63
1734671430000|2024-12-20 05:10:30|114595.8|114545.8|114618|114568|114621.3|114571.3|114595.8|114545.8|65
1734671440000|2024-12-20 05:10:40|114618.9|114568.9|114618.9|114568.9|114622.1|114572.1|114610.2|114560.2|48
1734671450000|2024-12-20 05:10:50|114622.1|114572.1|114618.8|114568.8|114622.4|114572.4|114614.8|114564.8|60
1734671460000|2024-12-20 05:11:00|114615.7|114565.7|114638.1|114588.1|114638.1|114588.1|114612.2|114562.2|34
1734671470000|2024-12-20 05:11:10|114634.2|114584.2|114632.3|114582.3|114639.3|114589.3|114627.8|114577.8|41
1734671480000|2024-12-20 05:11:20|114630.8|114580.8|114629|114579|114638.1|114588.1|114621.8|114571.8|54
1734671490000|2024-12-20 05:11:30|114622.5|114572.5|114629.2|114579.2|114629.9|114579.9|114622.5|114572.5|40
1734671500000|2024-12-20 05:11:40|114629.3|114579.3|114629.3|114579.3|114631.8|114581.8|114622.4|114572.4|32
1734671510000|2024-12-20 05:11:50|114627.3|114577.3|114626.8|114576.8|114628.1|114578.1|114622.4|114572.4|28
1734671520000|2024-12-20 05:12:00|114628.9|114578.9|114627.1|114577.1|114633.3|114583.3|114625.1|114575.1|37
1734671530000|2024-12-20 05:12:10|114623.1|114573.1|114619.7|114569.7|114629.3|114579.3|114619.1|114569.1|33
1734671540000|2024-12-20 05:12:20|114622.1|114572.1|114623.4|114573.4|114625.8|114575.8|114619.6|114569.6|28
1734671550000|2024-12-20 05:12:30|114623.3|114573.3|114621.2|114571.2|114626.9|114576.9|114619.3|114569.3|34
1734671560000|2024-12-20 05:12:40|114623.7|114573.7|114619.9|114569.9|114628.4|114578.4|114617.2|114567.2|36
1734671570000|2024-12-20 05:12:50|114621.1|114571.1|114622.6|114572.6|114624.3|114574.3|114620.2|114570.2|27
1734671580000|2024-12-20 05:13:00|114622.5|114572.5|114621.2|114571.2|114627|114577|114616.8|114566.8|34
1734671590000|2024-12-20 05:13:10|114618.9|114568.9|114618|114568|114625.5|114575.5|114617|114567|41
1734671600000|2024-12-20 05:13:20|114621.1|114571.1|114628.9|114578.9|114628.9|114578.9|114617.8|114567.8|36
1734671610000|2024-12-20 05:13:30|114626.7|114576.7|114623.9|114573.9|114630.2|114580.2|114618.2|114568.2|36
1734671620000|2024-12-20 05:13:40|114622|114572|114623.2|114573.2|114624.5|114574.5|114620.3|114570.3|29
1734671630000|2024-12-20 05:13:50|114621|114571|114624.5|114574.5|114627.8|114577.8|114620.2|114570.2|31
1734671640000|2024-12-20 05:14:00|114621.6|114571.6|114619.3|114569.3|114626.3|114576.3|114616.5|114566.5|45
1734671650000|2024-12-20 05:14:10|114619.5|114569.5|114618.3|114568.3|114622.9|114572.9|114615.4|114565.4|39
1734671660000|2024-12-20 05:14:20|114615.9|114565.9|114619.9|114569.9|114622.6|114572.6|114614.3|114564.3|45
1734671670000|2024-12-20 05:14:30|114619.5|114569.5|114616.6|114566.6|114625.8|114575.8|114613.8|114563.8|34
1734671680000|2024-12-20 05:14:40|114622.3|114572.3|114626.6|114576.6|114630.5|114580.5|114619.2|114569.2|43
1734671690000|2024-12-20 05:14:50|114623.5|114573.5|114627.6|114577.6|114627.7|114577.7|114621.4|114571.4|30
1734671700000|2024-12-20 05:15:00|114630.1|114580.1|114625.9|114575.9|114630.2|114580.2|114625.4|114575.4|10
1734671710000|2024-12-20 05:15:10|114625.7|114575.7|114620.5|114570.5|114627.4|114577.4|114618.1|114568.1|14
1734671720000|2024-12-20 05:15:20|114618.4|114568.4|114620.3|114570.3|114622.4|114572.4|114610.8|114560.8|31
1734671730000|2024-12-20 05:15:30|114616.9|114566.9|114626.2|114576.2|114629.5|114579.5|114613.7|114563.7|25
1734671740000|2024-12-20 05:15:40|114623.4|114573.4|114615.2|114565.2|114625.8|114575.8|114614.7|114564.7|36
1734671750000|2024-12-20 05:15:50|114617.1|114567.1|114619.3|114569.3|114622.3|114572.3|114605.2|114555.2|45
1734671760000|2024-12-20 05:16:00|114621.3|114571.3|114618|114568|114622|114572|114614.2|114564.2|43
1734671770000|2024-12-20 05:16:10|114620.3|114570.3|114617.7|114567.7|114620.9|114570.9|114613.6|114563.6|40
1734671780000|2024-12-20 05:16:20|114620|114570|114603|114553|114620|114570|114603|114553|58
1734671790000|2024-12-20 05:16:30|114605.3|114555.3|114599.3|114549.3|114612.5|114562.5|114599.3|114549.3|55
1734671800000|2024-12-20 05:16:40|114598.1|114548.1|114591.8|114541.8|114599.2|114549.2|114589.6|114539.6|21
1734671810000|2024-12-20 05:16:50|114595.8|114545.8|114591.9|114541.9|114595.8|114545.8|114589.3|114539.3|39
1734671820000|2024-12-20 05:17:00|114592.2|114542.2|114589.7|114539.7|114600.5|114550.5|114585.8|114535.8|48
1734671830000|2024-12-20 05:17:10|114592|114542|114593.4|114543.4|114593.7|114543.7|114588|114538|14
1734671840000|2024-12-20 05:17:20|114591.4|114541.4|114586.5|114536.5|114592.3|114542.3|114586|114536|25
1734671850000|2024-12-20 05:17:30|114584.7|114534.7|114587.4|114537.4|114591.3|114541.3|114584.7|114534.7|33
1734671860000|2024-12-20 05:17:40|114589.7|114539.7|114589.7|114539.7|114592.3|114542.3|114587.1|114537.1|40
1734671870000|2024-12-20 05:17:50|114589.6|114539.6|114593.4|114543.4|114596.7|114546.7|114587.8|114537.8|42
1734671880000|2024-12-20 05:18:00|114593.6|114543.6|114592.6|114542.6|114599.2|114549.2|114589.7|114539.7|42
1734671890000|2024-12-20 05:18:10|114590.4|114540.4|114589.1|114539.1|114594.8|114544.8|114587.7|114537.7|43
1734671900000|2024-12-20 05:18:20|114591.2|114541.2|114591.7|114541.7|114594|114544|114588.6|114538.6|33
1734671910000|2024-12-20 05:18:30|114591.5|114541.5|114590.4|114540.4|114594.6|114544.6|114588.4|114538.4|35
1734671920000|2024-12-20 05:18:40|114592.9|114542.9|114590.1|114540.1|114593.1|114543.1|114586.5|114536.5|11
1734671930000|2024-12-20 05:18:50|114592.2|114542.2|114594.2|114544.2|114595.5|114545.5|114588.8|114538.8|27
1734671940000|2024-12-20 05:19:00|114592.3|114542.3|114591.4|114541.4|114594.9|114544.9|114589.7|114539.7|32
1734671950000|2024-12-20 05:19:10|114594.8|114544.8|114594.6|114544.6|114599.4|114549.4|114589.3|114539.3|31
1734671960000|2024-12-20 05:19:20|114592.7|114542.7|114593.6|114543.6|114595.1|114545.1|114588.1|114538.1|26
1734671970000|2024-12-20 05:19:30|114591.3|114541.3|114585.7|114535.7|114594.3|114544.3|114578.5|114528.5|34
1734671980000|2024-12-20 05:19:40|114587.7|114537.7|114594.3|114544.3|114601.9|114551.9|114585.7|114535.7|42
1734671990000|2024-12-20 05:19:50|114596.1|114546.1|114602.5|114552.5|114605.9|114555.9|114591|114541|52
1734672000000|2024-12-20 05:20:00|114604.8|114554.8|114617.1|114567.1|114620.1|114570.1|114603.8|114553.8|41
1734672010000|2024-12-20 05:20:10|114619|114569|114626.7|114576.7|114629|114579|114614.2|114564.2|48
1734672020000|2024-12-20 05:20:20|114629|114579|114633.6|114583.6|114634.5|114584.5|114625.3|114575.3|44
1734672030000|2024-12-20 05:20:30|114631.6|114581.6|114633.9|114583.9|114634.5|114584.5|114630.6|114580.6|56
1734672040000|2024-12-20 05:20:40|114631.8|114581.8|114626.3|114576.3|114634.6|114584.6|114623.4|114573.4|37
1734672050000|2024-12-20 05:20:50|114627.9|114577.9|114617.2|114567.2|114629.7|114579.7|114615.8|114565.8|42
1734672060000|2024-12-20 05:21:00|114618.8|114568.8|114620.4|114570.4|114625.9|114575.9|114615|114565|48
1734672070000|2024-12-20 05:21:10|114620.5|114570.5|114624.5|114574.5|114625.2|114575.2|114619|114569|35
1734672080000|2024-12-20 05:21:20|114622.4|114572.4|114611.5|114561.5|114623.8|114573.8|114606.9|114556.9|37
1734672090000|2024-12-20 05:21:30|114612.7|114562.7|114607|114557|114614.5|114564.5|114605.6|114555.6|21
1734672100000|2024-12-20 05:21:40|114605.2|114555.2|114605.7|114555.7|114613.4|114563.4|114605.2|114555.2|63
1734672110000|2024-12-20 05:21:50|114612.8|114562.8|114606.7|114556.7|114616.4|114566.4|114601.8|114551.8|48
1734672120000|2024-12-20 05:22:00|114605.4|114555.4|114611.2|114561.2|114611.2|114561.2|114599.5|114549.5|40
1734672130000|2024-12-20 05:22:10|114610|114560|114608.6|114558.6|114612.1|114562.1|114604|114554|56
1734672140000|2024-12-20 05:22:20|114611.6|114561.6|114610.6|114560.6|114613.7|114563.7|114606.1|114556.1|45
1734672150000|2024-12-20 05:22:30|114608.9|114558.9|114614.6|114564.6|114614.6|114564.6|114605.9|114555.9|39
1734672160000|2024-12-20 05:22:40|114616.9|114566.9|114614.4|114564.4|114619.1|114569.1|114609.8|114559.8|28
1734672170000|2024-12-20 05:22:50|114612|114562|114603.8|114553.8|114613|114563|114601.7|114551.7|39
1734672180000|2024-12-20 05:23:00|114605.7|114555.7|114603.9|114553.9|114606.9|114556.9|114600.5|114550.5|30
1734672190000|2024-12-20 05:23:10|114601.7|114551.7|114586.2|114536.2|114605.9|114555.9|114583.1|114533.1|42
1734672200000|2024-12-20 05:23:20|114586.6|114536.6|114586.3|114536.3|114589.1|114539.1|114581.1|114531.1|34
1734672210000|2024-12-20 05:23:30|114588.5|114538.5|114588.8|114538.8|114591.7|114541.7|114582|114532|37
1734672220000|2024-12-20 05:23:40|114585.7|114535.7|114586.3|114536.3|114590.3|114540.3|114581.1|114531.1|40
1734672230000|2024-12-20 05:23:50|114588.7|114538.7|114620.5|114570.5|114620.9|114570.9|114588.7|114538.7|50
1734672240000|2024-12-20 05:24:00|114617.9|114567.9|114617.2|114567.2|114625.3|114575.3|114612.3|114562.3|41
1734672250000|2024-12-20 05:24:10|114619.7|114569.7|114618.3|114568.3|114623.1|114573.1|114614.2|114564.2|38
1734672260000|2024-12-20 05:24:20|114615.9|114565.9|114619.1|114569.1|114622.5|114572.5|114612.5|114562.5|45
1734672270000|2024-12-20 05:24:30|114618.6|114568.6|114616.8|114566.8|114620.8|114570.8|114614.1|114564.1|37
1734672280000|2024-12-20 05:24:40|114616.9|114566.9|114619.9|114569.9|114624.8|114574.8|114612.6|114562.6|51
1734672290000|2024-12-20 05:24:50|114622.5|114572.5|114604.4|114554.4|114625.7|114575.7|114604.4|114554.4|46
1734672300000|2024-12-20 05:25:00|114605.4|114555.4|114616.8|114566.8|114624.2|114574.2|114605.4|114555.4|44
1734672310000|2024-12-20 05:25:10|114618.8|114568.8|114621.4|114571.4|114622.7|114572.7|114616.7|114566.7|18
1734672320000|2024-12-20 05:25:20|114621|114571|114619.7|114569.7|114622.1|114572.1|114617.5|114567.5|9
1734672330000|2024-12-20 05:25:30|114617.7|114567.7|114621.8|114571.8|114624.5|114574.5|114617.7|114567.7|27
1734672340000|2024-12-20 05:25:40|114623.9|114573.9|114621|114571|114624.5|114574.5|114619.5|114569.5|29
1734672350000|2024-12-20 05:25:50|114619.2|114569.2|114611.6|114561.6|114632.4|114582.4|114609.8|114559.8|49
1734672360000|2024-12-20 05:26:00|114613.3|114563.3|114615.5|114565.5|114619.1|114569.1|114613.3|114563.3|17
1734672370000|2024-12-20 05:26:10|114617.5|114567.5|114625.4|114575.4|114628.2|114578.2|114615.1|114565.1|45
1734672380000|2024-12-20 05:26:20|114622.4|114572.4|114626.9|114576.9|114630.7|114580.7|114620.5|114570.5|35
1734672390000|2024-12-20 05:26:30|114626.7|114576.7|114615.4|114565.4|114626.7|114576.7|114615.4|114565.4|27
1734672400000|2024-12-20 05:26:40|114612.6|114562.6|114586.6|114536.6|114619.1|114569.1|114586.6|114536.6|48
1734672410000|2024-12-20 05:26:50|114590.8|114540.8|114588.4|114538.4|114598.8|114548.8|114582.2|114532.2|55
1734672420000|2024-12-20 05:27:00|114588.8|114538.8|114586.8|114536.8|114593.7|114543.7|114586.8|114536.8|26
1734672430000|2024-12-20 05:27:10|114590.8|114540.8|114591.8|114541.8|114597.8|114547.8|114585.2|114535.2|50
1734672440000|2024-12-20 05:27:20|114596.4|114546.4|114605.1|114555.1|114607.8|114557.8|114585.8|114535.8|43
1734672450000|2024-12-20 05:27:30|114602.2|114552.2|114601.5|114551.5|114604.4|114554.4|114600.4|114550.4|16
1734672460000|2024-12-20 05:27:40|114603.1|114553.1|114605.8|114555.8|114606.8|114556.8|114601.5|114551.5|20
1734672470000|2024-12-20 05:27:50|114602.8|114552.8|114603.9|114553.9|114608.4|114558.4|114602.4|114552.4|14
1734672480000|2024-12-20 05:28:00|114602|114552|114592.9|114542.9|114602|114552|114590.6|114540.6|19
1734672490000|2024-12-20 05:28:10|114594.9|114544.9|114593.8|114543.8|114595.5|114545.5|114592.4|114542.4|24
1734672500000|2024-12-20 05:28:20|114591|114541|114591.9|114541.9|114593.5|114543.5|114589.4|114539.4|22
1734672510000|2024-12-20 05:28:30|114593.3|114543.3|114588.2|114538.2|114597.9|114547.9|114587.8|114537.8|30
1734672520000|2024-12-20 05:28:40|114592|114542|114588.9|114538.9|114592|114542|114585.2|114535.2|30
1734672530000|2024-12-20 05:28:50|114588.7|114538.7|114587.2|114537.2|114588.7|114538.7|114584.5|114534.5|13
1734672540000|2024-12-20 05:29:00|114587.4|114537.4|114597.4|114547.4|114603.3|114553.3|114587.2|114537.2|30
1734672550000|2024-12-20 05:29:10|114597.8|114547.8|114595|114545|114604.4|114554.4|114591.7|114541.7|28
1734672560000|2024-12-20 05:29:20|114592.6|114542.6|114593.9|114543.9|114598|114548|114591.9|114541.9|24
1734672570000|2024-12-20 05:29:30|114595.5|114545.5|114596.1|114546.1|114600|114550|114592.1|114542.1|20
1734672580000|2024-12-20 05:29:40|114597.7|114547.7|114598.2|114548.2|114598.3|114548.3|114595.9|114545.9|17
1734672590000|2024-12-20 05:29:50|114595.2|114545.2|114599.6|114549.6|114602.3|114552.3|114595.2|114545.2|20
1734672600000|2024-12-20 05:30:00|114597.5|114547.5|114624.4|114574.4|114629|114579|114597.5|114547.5|62
1734672610000|2024-12-20 05:30:10|114624.9|114574.9|114624|114574|114627.2|114577.2|114618.8|114568.8|38
1734672620000|2024-12-20 05:30:20|114624.2|114574.2|114625.1|114575.1|114628.7|114578.7|114620.2|114570.2|37
1734672630000|2024-12-20 05:30:30|114624.7|114574.7|114617.7|114567.7|114625.9|114575.9|114617.7|114567.7|40
1734672640000|2024-12-20 05:30:40|114616.8|114566.8|114619|114569|114623.8|114573.8|114616.1|114566.1|32
1734672650000|2024-12-20 05:30:50|114618.4|114568.4|114618.6|114568.6|114622.3|114572.3|114612.1|114562.1|38
1734672660000|2024-12-20 05:31:00|114620.6|114570.6|114618.3|114568.3|114623.1|114573.1|114617.6|114567.6|21
1734672670000|2024-12-20 05:31:10|114620.2|114570.2|114619.2|114569.2|114623|114573|114618.1|114568.1|18
1734672680000|2024-12-20 05:31:20|114621.8|114571.8|114617.3|114567.3|114621.8|114571.8|114615.9|114565.9|14
1734672690000|2024-12-20 05:31:30|114620.3|114570.3|114636.7|114586.7|114641.3|114591.3|114618.4|114568.4|36
1734672700000|2024-12-20 05:31:40|114634.8|114584.8|114624.1|114574.1|114636.7|114586.7|114622|114572|57
1734672710000|2024-12-20 05:31:50|114627.5|114577.5|114625.7|114575.7|114630.3|114580.3|114615.9|114565.9|45
1734672720000|2024-12-20 05:32:00|114628|114578|114625.7|114575.7|114628|114578|114620.7|114570.7|39
1734672730000|2024-12-20 05:32:10|114626.1|114576.1|114626.3|114576.3|114631|114581|114621.7|114571.7|45
1734672740000|2024-12-20 05:32:20|114628.2|114578.2|114627|114577|114628.8|114578.8|114623.6|114573.6|56
1734672750000|2024-12-20 05:32:30|114623.8|114573.8|114624.6|114574.6|114629.4|114579.4|114617.7|114567.7|51
1734672760000|2024-12-20 05:32:40|114625.8|114575.8|114621.7|114571.7|114627.6|114577.6|114617.6|114567.6|41
1734672770000|2024-12-20 05:32:50|114621.8|114571.8|114633.9|114583.9|114636.3|114586.3|114621.4|114571.4|42
1734672780000|2024-12-20 05:33:00|114635.9|114585.9|114650.3|114600.3|114656.5|114606.5|114625.1|114575.1|65
1734672790000|2024-12-20 05:33:10|114652.3|114602.3|114657.8|114607.8|114663.6|114613.6|114652.3|114602.3|36
1734672800000|2024-12-20 05:33:20|114659.2|114609.2|114653.1|114603.1|114661.3|114611.3|114648.9|114598.9|34
1734672810000|2024-12-20 05:33:30|114655.8|114605.8|114657.2|114607.2|114661.3|114611.3|114653.5|114603.5|44
1734672820000|2024-12-20 05:33:40|114653.6|114603.6|114661.6|114611.6|114662.7|114612.7|114649.7|114599.7|47
1734672830000|2024-12-20 05:33:50|114657.8|114607.8|114652.8|114602.8|114659.9|114609.9|114652.4|114602.4|22
1734672840000|2024-12-20 05:34:00|114652.3|114602.3|114649.8|114599.8|114653.4|114603.4|114646.5|114596.5|37
1734672850000|2024-12-20 05:34:10|114649.5|114599.5|114655.8|114605.8|114657|114607|114648.7|114598.7|38
1734672860000|2024-12-20 05:34:20|114653.3|114603.3|114653.7|114603.7|114657.9|114607.9|114652.7|114602.7|20
1734672870000|2024-12-20 05:34:30|114655.5|114605.5|114656.6|114606.6|114660.4|114610.4|114650.6|114600.6|39
1734672880000|2024-12-20 05:34:40|114659.4|114609.4|114657|114607|114659.5|114609.5|114650.1|114600.1|36
1734672890000|2024-12-20 05:34:50|114654.8|114604.8|114641.6|114591.6|114659.7|114609.7|114636.4|114586.4|49
1734672900000|2024-12-20 05:35:00|114641|114591|114628|114578|114643.6|114593.6|114626.2|114576.2|33
1734672910000|2024-12-20 05:35:10|114624.2|114574.2|114609.2|114559.2|114626.8|114576.8|114608.5|114558.5|50
1734672920000|2024-12-20 05:35:20|114606.3|114556.3|114616.2|114566.2|114623.8|114573.8|114606.3|114556.3|62
1734672930000|2024-12-20 05:35:30|114616|114566|114618.5|114568.5|114626.1|114576.1|114614.1|114564.1|56
1734672940000|2024-12-20 05:35:40|114621.5|114571.5|114628.5|114578.5|114628.5|114578.5|114615.4|114565.4|41
1734672950000|2024-12-20 05:35:50|114624|114574|114629.3|114579.3|114632.4|114582.4|114623.4|114573.4|37
1734672960000|2024-12-20 05:36:00|114628.6|114578.6|114627.5|114577.5|114630.6|114580.6|114621.7|114571.7|40
1734672970000|2024-12-20 05:36:10|114628.7|114578.7|114622.2|114572.2|114628.7|114578.7|114622.2|114572.2|25
1734672980000|2024-12-20 05:36:20|114624.4|114574.4|114624.4|114574.4|114625.9|114575.9|114622|114572|29
1734672990000|2024-12-20 05:36:30|114623.5|114573.5|114626.1|114576.1|114627.2|114577.2|114617.2|114567.2|41
1734673000000|2024-12-20 05:36:40|114622.9|114572.9|114623.7|114573.7|114626.5|114576.5|114620.1|114570.1|23
1734673010000|2024-12-20 05:36:50|114623.1|114573.1|114625.2|114575.2|114625.4|114575.4|114620.3|114570.3|22
1734673020000|2024-12-20 05:37:00|114622.6|114572.6|114624.7|114574.7|114628|114578|114617.9|114567.9|20
1734673030000|2024-12-20 05:37:10|114624.4|114574.4|114620.5|114570.5|114628|114578|114613.4|114563.4|23
1734673040000|2024-12-20 05:37:20|114620.6|114570.6|114620.1|114570.1|114624|114574|114618.4|114568.4|17
1734673050000|2024-12-20 05:37:30|114621.4|114571.4|114622.3|114572.3|114625.9|114575.9|114619.9|114569.9|32
1734673060000|2024-12-20 05:37:40|114620.9|114570.9|114609.7|114559.7|114631|114581|114609.7|114559.7|49
1734673070000|2024-12-20 05:37:50|114609.6|114559.6|114617.3|114567.3|114619.3|114569.3|114609.6|114559.6|23
1734673080000|2024-12-20 05:38:00|114617.5|114567.5|114617|114567|114623.9|114573.9|114615.2|114565.2|31
1734673090000|2024-12-20 05:38:10|114615|114565|114625.4|114575.4|114627|114577|114615|114565|43
1734673100000|2024-12-20 05:38:20|114623.5|114573.5|114623.5|114573.5|114625.7|114575.7|114620|114570|26
1734673110000|2024-12-20 05:38:30|114623.3|114573.3|114619|114569|114625.3|114575.3|114616.6|114566.6|19
1734673120000|2024-12-20 05:38:40|114619.6|114569.6|114604.5|114554.5|114619.6|114569.6|114599.6|114549.6|51
1734673130000|2024-12-20 05:38:50|114605.6|114555.6|114606.7|114556.7|114613.5|114563.5|114600.1|114550.1|42
1734673140000|2024-12-20 05:39:00|114607.7|114557.7|114616.5|114566.5|114618.9|114568.9|114606.2|114556.2|39
1734673150000|2024-12-20 05:39:10|114617|114567|114606.8|114556.8|114619.1|114569.1|114604.8|114554.8|51
1734673160000|2024-12-20 05:39:20|114608.2|114558.2|114600|114550|114608.3|114558.3|114596.2|114546.2|42
1734673170000|2024-12-20 05:39:30|114598.4|114548.4|114593.5|114543.5|114600.1|114550.1|114593.5|114543.5|36
1734673180000|2024-12-20 05:39:40|114593.8|114543.8|114589.3|114539.3|114597|114547|114587|114537|44
1734673190000|2024-12-20 05:39:50|114590.8|114540.8|114590.2|114540.2|114596.3|114546.3|114587.6|114537.6|27
1734673200000|2024-12-20 05:40:00|114591.6|114541.6|114591.2|114541.2|114594|114544|114588.1|114538.1|29
1734673210000|2024-12-20 05:40:10|114590.5|114540.5|114595.6|114545.6|114599.2|114549.2|114590.3|114540.3|42
1734673220000|2024-12-20 05:40:20|114590.4|114540.4|114593.5|114543.5|114597.7|114547.7|114590.4|114540.4|41
1734673230000|2024-12-20 05:40:30|114594.8|114544.8|114590.1|114540.1|114595|114545|114588.6|114538.6|20
1734673240000|2024-12-20 05:40:40|114588.1|114538.1|114590.5|114540.5|114594.7|114544.7|114582.2|114532.2|30
1734673250000|2024-12-20 05:40:50|114588.9|114538.9|114581.2|114531.2|114589|114539|114581.2|114531.2|24
1734673260000|2024-12-20 05:41:00|114577.7|114527.7|114583.8|114533.8|114587.5|114537.5|114577.5|114527.5|37
1734673270000|2024-12-20 05:41:10|114583.4|114533.4|114583.8|114533.8|114587.2|114537.2|114582.9|114532.9|17
1734673280000|2024-12-20 05:41:20|114584.3|114534.3|114593|114543|114593.8|114543.8|114584.3|114534.3|29
1734673290000|2024-12-20 05:41:30|114590.7|114540.7|114589.6|114539.6|114598.1|114548.1|114585.1|114535.1|56
1734673300000|2024-12-20 05:41:40|114589|114539|114585.6|114535.6|114590.5|114540.5|114584.7|114534.7|32
1734673310000|2024-12-20 05:41:50|114585.9|114535.9|114589.7|114539.7|114591.2|114541.2|114582.7|114532.7|26
1734673320000|2024-12-20 05:42:00|114590.1|114540.1|114582.5|114532.5|114591.4|114541.4|114580.6|114530.6|15
1734673330000|2024-12-20 05:42:10|114583.1|114533.1|114581.6|114531.6|114584.9|114534.9|114580.5|114530.5|13
1734673340000|2024-12-20 05:42:20|114581.8|114531.8|114579.1|114529.1|114581.8|114531.8|114575.6|114525.6|15
1734673350000|2024-12-20 05:42:30|114577.5|114527.5|114576.5|114526.5|114577.5|114527.5|114576.5|114526.5|4
1734673370000|2024-12-20 05:42:50|114576.4|114526.4|114576.4|114526.4|114576.4|114526.4|114576.4|114526.4|1
1734673380000|2024-12-20 05:43:00|114577.2|114527.2|114580.9|114530.9|114580.9|114530.9|114577.2|114527.2|10
1734673390000|2024-12-20 05:43:10|114581.7|114531.7|114585.6|114535.6|114588.2|114538.2|114581.2|114531.2|4
1734673400000|2024-12-20 05:43:20|114587.8|114537.8|114585.3|114535.3|114587.8|114537.8|114583.5|114533.5|5
1734673410000|2024-12-20 05:43:30|114587.2|114537.2|114586.4|114536.4|114590.6|114540.6|114583.3|114533.3|11
1734673420000|2024-12-20 05:43:40|114588.4|114538.4|114592.5|114542.5|114592.5|114542.5|114588.1|114538.1|11
1734673430000|2024-12-20 05:43:50|114590.7|114540.7|114588.1|114538.1|114590.7|114540.7|114577.5|114527.5|13
1734673440000|2024-12-20 05:44:00|114583.4|114533.4|114583.6|114533.6|114587.8|114537.8|114581.1|114531.1|30
1734673450000|2024-12-20 05:44:10|114582.8|114532.8|114577.5|114527.5|114582.8|114532.8|114574.8|114524.8|11
1734673460000|2024-12-20 05:44:20|114579.7|114529.7|114576.9|114526.9|114579.7|114529.7|114575.5|114525.5|13
1734673470000|2024-12-20 05:44:30|114577|114527|114576.3|114526.3|114578.2|114528.2|114575.3|114525.3|11
1734673480000|2024-12-20 05:44:40|114579.1|114529.1|114582.3|114532.3|114585.2|114535.2|114573.7|114523.7|36
1734673490000|2024-12-20 05:44:50|114584.7|114534.7|114585.2|114535.2|114585.3|114535.3|114581.6|114531.6|57
1734673500000|2024-12-20 05:45:00|114582.9|114532.9|114582.5|114532.5|114584.4|114534.4|114581.9|114531.9|8
1734673510000|2024-12-20 05:45:10|114579.7|114529.7|114582.2|114532.2|114587.8|114537.8|114578.1|114528.1|37
1734673520000|2024-12-20 05:45:20|114586|114536|114588.6|114538.6|114588.6|114538.6|114582.6|114532.6|23
1734673530000|2024-12-20 05:45:30|114590.6|114540.6|114588.6|114538.6|114596.1|114546.1|114586.5|114536.5|29
1734673540000|2024-12-20 05:45:40|114588|114538|114587.7|114537.7|114588|114538|114585.6|114535.6|5
1734673550000|2024-12-20 05:45:50|114584.1|114534.1|114587.5|114537.5|114587.6|114537.6|114583.6|114533.6|16
1734673560000|2024-12-20 05:46:00|114584.7|114534.7|114572.8|114522.8|114584.7|114534.7|114569.4|114519.4|33
1734673570000|2024-12-20 05:46:10|114573.6|114523.6|114580.2|114530.2|114583.9|114533.9|114570.8|114520.8|36
1734673580000|2024-12-20 05:46:20|114582.2|114532.2|114574.5|114524.5|114584.3|114534.3|114568.9|114518.9|36
1734673590000|2024-12-20 05:46:30|114575.2|114525.2|114577.4|114527.4|114579.7|114529.7|114570.7|114520.7|53
1734673600000|2024-12-20 05:46:40|114577.2|114527.2|114576.6|114526.6|114579.4|114529.4|114571.9|114521.9|45
1734673610000|2024-12-20 05:46:50|114578.5|114528.5|114582.3|114532.3|114588.9|114538.9|114578.3|114528.3|33
1734673620000|2024-12-20 05:47:00|114582.1|114532.1|114587.5|114537.5|114587.6|114537.6|114582|114532|49
1734673630000|2024-12-20 05:47:10|114587.6|114537.6|114586.4|114536.4|114588.7|114538.7|114584.8|114534.8|17
1734673640000|2024-12-20 05:47:20|114584.9|114534.9|114581.4|114531.4|114584.9|114534.9|114579.3|114529.3|18
1734673650000|2024-12-20 05:47:30|114581.3|114531.3|114581.6|114531.6|114581.6|114531.6|114579.5|114529.5|5
1734673660000|2024-12-20 05:47:40|114579.8|114529.8|114582.3|114532.3|114582.4|114532.4|114579.8|114529.8|6
1734673670000|2024-12-20 05:47:50|114583.3|114533.3|114586.8|114536.8|114589.2|114539.2|114580.6|114530.6|13
1734673680000|2024-12-20 05:48:00|114586.6|114536.6|114586.2|114536.2|114586.6|114536.6|114586.1|114536.1|6
1734673690000|2024-12-20 05:48:10|114586.4|114536.4|114585.8|114535.8|114586.6|114536.6|114583.1|114533.1|6
1734673700000|2024-12-20 05:48:20|114585.6|114535.6|114588.8|114538.8|114589.6|114539.6|114584.4|114534.4|17
1734673710000|2024-12-20 05:48:30|114586.8|114536.8|114587.6|114537.6|114590.5|114540.5|114584.6|114534.6|32
1734673720000|2024-12-20 05:48:40|114587|114537|114584.6|114534.6|114591.7|114541.7|114579.1|114529.1|38
1734673730000|2024-12-20 05:48:50|114586.4|114536.4|114580.6|114530.6|114586.4|114536.4|114580.6|114530.6|22
1734673740000|2024-12-20 05:49:00|114584.2|114534.2|114586.6|114536.6|114587.2|114537.2|114584.2|114534.2|18
1734673750000|2024-12-20 05:49:10|114584.5|114534.5|114596.7|114546.7|114596.7|114546.7|114584.5|114534.5|23
1734673760000|2024-12-20 05:49:20|114592.1|114542.1|114591|114541|114595.2|114545.2|114589.1|114539.1|40
1734673770000|2024-12-20 05:49:30|114593.9|114543.9|114595|114545|114598.1|114548.1|114590.5|114540.5|36
1734673780000|2024-12-20 05:49:40|114593.6|114543.6|114593.2|114543.2|114595.6|114545.6|114588.5|114538.5|36
1734673790000|2024-12-20 05:49:50|114595.7|114545.7|114589.8|114539.8|114595.7|114545.7|114583.2|114533.2|23
1734673800000|2024-12-20 05:50:00|114590.5|114540.5|114583.5|114533.5|114590.6|114540.6|114583.5|114533.5|10
1734673810000|2024-12-20 05:50:10|114583.7|114533.7|114583.7|114533.7|114583.8|114533.8|114583.2|114533.2|5
1734673820000|2024-12-20 05:50:20|114586.1|114536.1|114589.4|114539.4|114591.4|114541.4|114583.7|114533.7|11
1734673830000|2024-12-20 05:50:30|114591|114541|114595|114545|114596.9|114546.9|114587.4|114537.4|16
1734673840000|2024-12-20 05:50:40|114594.9|114544.9|114596.9|114546.9|114596.9|114546.9|114594.5|114544.5|4
1734673850000|2024-12-20 05:50:50|114590.1|114540.1|114591.1|114541.1|114591.4|114541.4|114589.3|114539.3|7
1734673860000|2024-12-20 05:51:00|114591.7|114541.7|114584.9|114534.9|114593.6|114543.6|114584.9|114534.9|6
1734673870000|2024-12-20 05:51:10|114582.6|114532.6|114592.8|114542.8|114600.3|114550.3|114582.6|114532.6|31
1734673880000|2024-12-20 05:51:20|114589.8|114539.8|114579.2|114529.2|114592.4|114542.4|114579.2|114529.2|25
1734673890000|2024-12-20 05:51:30|114577.5|114527.5|114579.7|114529.7|114582.5|114532.5|114577.5|114527.5|17
1734673900000|2024-12-20 05:51:40|114579.4|114529.4|114586|114536|114589.1|114539.1|114574.7|114524.7|16
1734673910000|2024-12-20 05:51:50|114588.5|114538.5|114586.2|114536.2|114588.9|114538.9|114586.2|114536.2|15
1734673920000|2024-12-20 05:52:00|114588.3|114538.3|114588.3|114538.3|114590.7|114540.7|114582.7|114532.7|20
1734673930000|2024-12-20 05:52:10|114574.3|114524.3|114597.9|114547.9|114599.1|114549.1|114574.3|114524.3|31
1734673940000|2024-12-20 05:52:20|114597.6|114547.6|114596.5|114546.5|114597.7|114547.7|114593.3|114543.3|23
1734673950000|2024-12-20 05:52:30|114596.6|114546.6|114594.2|114544.2|114597.7|114547.7|114592.8|114542.8|16
1734673960000|2024-12-20 05:52:40|114591.9|114541.9|114591.3|114541.3|114594.5|114544.5|114588.3|114538.3|27
1734673970000|2024-12-20 05:52:50|114593.2|114543.2|114593.5|114543.5|114594.7|114544.7|114587.8|114537.8|25
1734673980000|2024-12-20 05:53:00|114591.2|114541.2|114597.4|114547.4|114603.1|114553.1|114587.4|114537.4|48
1734673990000|2024-12-20 05:53:10|114594.7|114544.7|114597.4|114547.4|114600|114550|114593.9|114543.9|32
1734674000000|2024-12-20 05:53:20|114599|114549|114599.1|114549.1|114599.1|114549.1|114597.4|114547.4|5
1734674010000|2024-12-20 05:53:30|114596.9|114546.9|114593.3|114543.3|114596.9|114546.9|114587.3|114537.3|45
1734674020000|2024-12-20 05:53:40|114591.7|114541.7|114586.1|114536.1|114594.5|114544.5|114581.8|114531.8|51
1734674030000|2024-12-20 05:53:50|114585.8|114535.8|114588.1|114538.1|114588.1|114538.1|114581.6|114531.6|20
1734674040000|2024-12-20 05:54:00|114584.9|114534.9|114583.2|114533.2|114589|114539|114575.7|114525.7|49
1734674050000|2024-12-20 05:54:10|114580|114530|114584.3|114534.3|114588.5|114538.5|114580|114530|36
1734674060000|2024-12-20 05:54:20|114584.5|114534.5|114583.4|114533.4|114586.4|114536.4|114580.9|114530.9|14
1734674070000|2024-12-20 05:54:30|114583.5|114533.5|114581.5|114531.5|114586.6|114536.6|114575.2|114525.2|31
1734674080000|2024-12-20 05:54:40|114583.3|114533.3|114586.9|114536.9|114587.4|114537.4|114582.8|114532.8|22
1734674090000|2024-12-20 05:54:50|114587.9|114537.9|114585.3|114535.3|114588.2|114538.2|114583.1|114533.1|22
1734674100000|2024-12-20 05:55:00|114586.1|114536.1|114586.4|114536.4|114588.3|114538.3|114583.3|114533.3|10
1734674110000|2024-12-20 05:55:10|114584.6|114534.6|114591.4|114541.4|114591.4|114541.4|114581.2|114531.2|26
1734674120000|2024-12-20 05:55:20|114591.7|114541.7|114595.3|114545.3|114596.1|114546.1|114588.9|114538.9|19
1734674130000|2024-12-20 05:55:30|114594.3|114544.3|114590.2|114540.2|114597.8|114547.8|114589.8|114539.8|35
1734674140000|2024-12-20 05:55:40|114590.4|114540.4|114588.6|114538.6|114590.5|114540.5|114584.2|114534.2|23
1734674150000|2024-12-20 05:55:50|114588.9|114538.9|114586.4|114536.4|114590.5|114540.5|114575.5|114525.5|28
1734674160000|2024-12-20 05:56:00|114583.7|114533.7|114585|114535|114587.8|114537.8|114582.4|114532.4|23
1734674170000|2024-12-20 05:56:10|114584.7|114534.7|114582.9|114532.9|114584.7|114534.7|114579.5|114529.5|17
1734674180000|2024-12-20 05:56:20|114585|114535|114583.7|114533.7|114585|114535|114580|114530|20
1734674190000|2024-12-20 05:56:30|114583.6|114533.6|114584.3|114534.3|114584.3|114534.3|114580.1|114530.1|19
1734674200000|2024-12-20 05:56:40|114581.6|114531.6|114581.7|114531.7|114587.3|114537.3|114575.2|114525.2|33
1734674210000|2024-12-20 05:56:50|114581.9|114531.9|114566.1|114516.1|114581.9|114531.9|114565.5|114515.5|30
1734674220000|2024-12-20 05:57:00|114564.1|114514.1|114557.4|114507.4|114566.1|114516.1|114550.8|114500.8|37
1734674230000|2024-12-20 05:57:10|114555.5|114505.5|114554.5|114504.5|114559|114509|114540.7|114490.7|52
1734674240000|2024-12-20 05:57:20|114555.7|114505.7|114558|114508|114558.2|114508.2|114550.8|114500.8|36
1734674250000|2024-12-20 05:57:30|114555.5|114505.5|114551.2|114501.2|114558.9|114508.9|114548.8|114498.8|38
1734674260000|2024-12-20 05:57:40|114550.7|114500.7|114555|114505|114555.6|114505.6|114541.5|114491.5|35
1734674270000|2024-12-20 05:57:50|114553.4|114503.4|114541.3|114491.3|114555|114505|114538|114488|33
1734674280000|2024-12-20 05:58:00|114541.9|114491.9|114547.5|114497.5|114552.7|114502.7|114541.9|114491.9|37
1734674290000|2024-12-20 05:58:10|114548.1|114498.1|114550.8|114500.8|114552.8|114502.8|114548.1|114498.1|11
1734674300000|2024-12-20 05:58:20|114552.6|114502.6|114537.1|114487.1|114552.6|114502.6|114533.9|114483.9|28
1734674310000|2024-12-20 05:58:30|114538.9|114488.9|114538.3|114488.3|114544.2|114494.2|114535|114485|39
1734674320000|2024-12-20 05:58:40|114538.8|114488.8|114540.9|114490.9|114544.7|114494.7|114538.5|114488.5|28
1734674330000|2024-12-20 05:58:50|114541.4|114491.4|114538|114488|114542.4|114492.4|114534.1|114484.1|41
1734674340000|2024-12-20 05:59:00|114539.2|114489.2|114546.6|114496.6|114546.6|114496.6|114538.8|114488.8|21
1734674350000|2024-12-20 05:59:10|114543.4|114493.4|114541.1|114491.1|114545.1|114495.1|114538.7|114488.7|17
1734674360000|2024-12-20 05:59:20|114541.8|114491.8|114544|114494|114544|114494|114539.5|114489.5|14
1734674370000|2024-12-20 05:59:30|114544.7|114494.7|114541.1|114491.1|114552.7|114502.7|114538.4|114488.4|42
1734674380000|2024-12-20 05:59:40|114541.8|114491.8|114534.9|114484.9|114545.4|114495.4|114534.9|114484.9|33
1734674390000|2024-12-20 05:59:50|114539.5|114489.5|114534|114484|114540|114490|114532.4|114482.4|47
1734674400000|2024-12-20 06:00:00|114536.3|114486.3|114540|114490|114542.9|114492.9|114531.2|114481.2|52
1734674410000|2024-12-20 06:00:10|114539|114489|114529.1|114479.1|114540|114490|114529.1|114479.1|37
1734674420000|2024-12-20 06:00:20|114531.1|114481.1|114532.5|114482.5|114532.7|114482.7|114528.2|114478.2|19
1734674430000|2024-12-20 06:00:30|114531|114481|114549.7|114499.7|114552.4|114502.4|114529.5|114479.5|25
1734674440000|2024-12-20 06:00:40|114552.3|114502.3|114552.1|114502.1|114558.7|114508.7|114548.6|114498.6|37
1734674450000|2024-12-20 06:00:50|114556.6|114506.6|114552.2|114502.2|114556.6|114506.6|114552.2|114502.2|11
1734674460000|2024-12-20 06:01:00|114552.5|114502.5|114537.8|114487.8|114555.5|114505.5|114532.9|114482.9|32
1734674470000|2024-12-20 06:01:10|114537.6|114487.6|114545.1|114495.1|114545.1|114495.1|114535.1|114485.1|36
1734674480000|2024-12-20 06:01:20|114546.2|114496.2|114548.7|114498.7|114552.3|114502.3|114545.4|114495.4|27
1734674490000|2024-12-20 06:01:30|114547.3|114497.3|114550.8|114500.8|114552.1|114502.1|114546.3|114496.3|16
1734674500000|2024-12-20 06:01:40|114549.1|114499.1|114546.2|114496.2|114554.5|114504.5|114546.2|114496.2|25
1734674510000|2024-12-20 06:01:50|114545.6|114495.6|114544.3|114494.3|114545.6|114495.6|114542.1|114492.1|12
1734674520000|2024-12-20 06:02:00|114542.1|114492.1|114533.1|114483.1|114542.1|114492.1|114530.1|114480.1|31
1734674530000|2024-12-20 06:02:10|114533.8|114483.8|114520.1|114470.1|114533.8|114483.8|114519.9|114469.9|21
1734674540000|2024-12-20 06:02:20|114520.2|114470.2|114525.4|114475.4|114525.4|114475.4|114520|114470|17
1734674550000|2024-12-20 06:02:30|114525.5|114475.5|114521.3|114471.3|114526.6|114476.6|114521.3|114471.3|32
1734674560000|2024-12-20 06:02:40|114521.5|114471.5|114515.8|114465.8|114522|114472|114515|114465|15
1734674570000|2024-12-20 06:02:50|114511.2|114461.2|114514.5|114464.5|114517.5|114467.5|114507.5|114457.5|52
1734674580000|2024-12-20 06:03:00|114511.2|114461.2|114503.4|114453.4|114513.7|114463.7|114499.9|114449.9|36
1734674590000|2024-12-20 06:03:10|114502.1|114452.1|114502.5|114452.5|114508.8|114458.8|114499.6|114449.6|27
1734674600000|2024-12-20 06:03:20|114499.6|114449.6|114488.4|114438.4|114503.7|114453.7|114486.2|114436.2|28
1734674610000|2024-12-20 06:03:30|114490.2|114440.2|114489|114439|114495.6|114445.6|114487.1|114437.1|46
1734674620000|2024-12-20 06:03:40|114489.2|114439.2|114493.6|114443.6|114499.4|114449.4|114487.5|114437.5|37
1734674630000|2024-12-20 06:03:50|114493.3|114443.3|114491.2|114441.2|114493.3|114443.3|114486.1|114436.1|14
1734674640000|2024-12-20 06:04:00|114491.8|114441.8|114492.5|114442.5|114497.3|114447.3|114490.5|114440.5|30
1734674650000|2024-12-20 06:04:10|114492.3|114442.3|114489.4|114439.4|114492.5|114442.5|114489.4|114439.4|9
1734674660000|2024-12-20 06:04:20|114489.6|114439.6|114487.4|114437.4|114491.5|114441.5|114484.6|114434.6|35
1734674670000|2024-12-20 06:04:30|114485|114435|114487.7|114437.7|114491.5|114441.5|114484.6|114434.6|45
1734674680000|2024-12-20 06:04:40|114489.9|114439.9|114486.4|114436.4|114493.7|114443.7|114479.8|114429.8|63
1734674690000|2024-12-20 06:04:50|114488|114438|114485.5|114435.5|114491.8|114441.8|114483.2|114433.2|39
1734674700000|2024-12-20 06:05:00|114484.9|114434.9|114486.2|114436.2|114488.8|114438.8|114483.8|114433.8|32
1734674710000|2024-12-20 06:05:10|114484.8|114434.8|114483.2|114433.2|114486.7|114436.7|114480.8|114430.8|46
1734674720000|2024-12-20 06:05:20|114481.1|114431.1|114477.9|114427.9|114486.2|114436.2|114476.9|114426.9|38
1734674730000|2024-12-20 06:05:30|114479.1|114429.1|114483.8|114433.8|114483.8|114433.8|114476.2|114426.2|17
1734674740000|2024-12-20 06:05:40|114480.4|114430.4|114486.4|114436.4|114492.3|114442.3|114480.4|114430.4|39
1734674750000|2024-12-20 06:05:50|114488.6|114438.6|114487.7|114437.7|114491.7|114441.7|114486.3|114436.3|33
1734674760000|2024-12-20 06:06:00|114489.1|114439.1|114488.7|114438.7|114492.9|114442.9|114483.8|114433.8|38
1734674770000|2024-12-20 06:06:10|114491.3|114441.3|114493|114443|114494.2|114444.2|114487.8|114437.8|43
1734674780000|2024-12-20 06:06:20|114492.9|114442.9|114489.3|114439.3|114498.4|114448.4|114485.8|114435.8|33
1734674790000|2024-12-20 06:06:30|114490.8|114440.8|114484.9|114434.9|114490.8|114440.8|114483.3|114433.3|40
1734674800000|2024-12-20 06:06:40|114486.8|114436.8|114485.4|114435.4|114487.5|114437.5|114482.6|114432.6|43
1734674810000|2024-12-20 06:06:50|114487.5|114437.5|114484.6|114434.6|114488|114438|114483.6|114433.6|31
1734674820000|2024-12-20 06:07:00|114486.8|114436.8|114486.5|114436.5|114488.6|114438.6|114483.2|114433.2|35
1734674830000|2024-12-20 06:07:10|114484.7|114434.7|114481.6|114431.6|114490.2|114440.2|114481.6|114431.6|35
1734674840000|2024-12-20 06:07:20|114483.4|114433.4|114475.9|114425.9|114485|114435|114470.8|114420.8|36
1734674850000|2024-12-20 06:07:30|114471.2|114421.2|114478|114428|114479|114429|114467|114417|49
1734674860000|2024-12-20 06:07:40|114477.8|114427.8|114454.3|114404.3|114479.5|114429.5|114446.4|114396.4|58
1734674870000|2024-12-20 06:07:50|114450.1|114400.1|114454.3|114404.3|114458.9|114408.9|114444.1|114394.1|41
1734674880000|2024-12-20 06:08:00|114451.9|114401.9|114450.7|114400.7|114455.7|114405.7|114447.6|114397.6|28
1734674890000|2024-12-20 06:08:10|114448.5|114398.5|114452.5|114402.5|114453.3|114403.3|114446.2|114396.2|27
1734674900000|2024-12-20 06:08:20|114451.1|114401.1|114471.3|114421.3|114478.5|114428.5|114446.4|114396.4|40
1734674910000|2024-12-20 06:08:30|114468.4|114418.4|114458.8|114408.8|114474.3|114424.3|114458.8|114408.8|35
1734674920000|2024-12-20 06:08:40|114457.4|114407.4|114478.2|114428.2|114488.7|114438.7|114452.4|114402.4|51
1734674930000|2024-12-20 06:08:50|114480.1|114430.1|114506.3|114456.3|114518.5|114468.5|114470|114420|51
1734674940000|2024-12-20 06:09:00|114517.1|114467.1|114521.9|114471.9|114528.3|114478.3|114509.3|114459.3|56
1734674950000|2024-12-20 06:09:10|114521.8|114471.8|114559.3|114509.3|114573.9|114523.9|114515.6|114465.6|58
1734674960000|2024-12-20 06:09:20|114560.1|114510.1|114647|114597|114653.2|114603.2|114555.6|114505.6|69
1734674970000|2024-12-20 06:09:30|114656.2|114606.2|114620.4|114570.4|114690.9|114640.9|114619.3|114569.3|68
1734674980000|2024-12-20 06:09:40|114618.4|114568.4|114613.3|114563.3|114626|114576|114604.2|114554.2|38
1734674990000|2024-12-20 06:09:50|114613.2|114563.2|114636.8|114586.8|114647.3|114597.3|114611.4|114561.4|65
1734675000000|2024-12-20 06:10:00|114638.3|114588.3|114642.4|114592.4|114652.3|114602.3|114634.4|114584.4|57
1734675010000|2024-12-20 06:10:10|114643.3|114593.3|114698.8|114648.8|114705|114655|114642|114592|57
1734675020000|2024-12-20 06:10:20|114702.6|114652.6|114711.2|114661.2|114725.5|114675.5|114693.6|114643.6|54
1734675030000|2024-12-20 06:10:30|114710|114660|114711.7|114661.7|114722.6|114672.6|114687|114637|65
1734675040000|2024-12-20 06:10:40|114707.4|114657.4|114720.7|114670.7|114726.8|114676.8|114693|114643|60
1734675050000|2024-12-20 06:10:50|114721.6|114671.6|114750.5|114700.5|114772|114722|114719.1|114669.1|61
1734675060000|2024-12-20 06:11:00|114753.5|114703.5|114754.2|114704.2|114767.2|114717.2|114745.1|114695.1|58
1734675070000|2024-12-20 06:11:10|114751.6|114701.6|114724.5|114674.5|114759.6|114709.6|114714.9|114664.9|48
1734675080000|2024-12-20 06:11:20|114724.9|114674.9|114719.6|114669.6|114729|114679|114709.3|114659.3|40
1734675090000|2024-12-20 06:11:30|114717.3|114667.3|114705|114655|114727|114677|114698.9|114648.9|49
1734675100000|2024-12-20 06:11:40|114701.3|114651.3|114726.8|114676.8|114734.2|114684.2|114697.9|114647.9|53
1734675110000|2024-12-20 06:11:50|114721.9|114671.9|114760.9|114710.9|114768.5|114718.5|114721.9|114671.9|51
1734675120000|2024-12-20 06:12:00|114758.6|114708.6|114767.1|114717.1|114772.4|114722.4|114749.2|114699.2|47
1734675130000|2024-12-20 06:12:10|114767.7|114717.7|114753.3|114703.3|114768.1|114718.1|114739.9|114689.9|49
1734675140000|2024-12-20 06:12:20|114747.6|114697.6|114736.3|114686.3|114754.1|114704.1|114736.3|114686.3|49
1734675150000|2024-12-20 06:12:30|114735.9|114685.9|114735.2|114685.2|114745.6|114695.6|114723.3|114673.3|48
1734675160000|2024-12-20 06:12:40|114739.4|114689.4|114756.6|114706.6|114766.2|114716.2|114739.4|114689.4|55
1734675170000|2024-12-20 06:12:50|114758|114708|114772.9|114722.9|114791.1|114741.1|114755.2|114705.2|57
1734675180000|2024-12-20 06:13:00|114774.3|114724.3|114756.8|114706.8|114776.8|114726.8|114750.6|114700.6|56
1734675190000|2024-12-20 06:13:10|114756.6|114706.6|114742.8|114692.8|114756.6|114706.6|114738.8|114688.8|63
1734675200000|2024-12-20 06:13:20|114756|114706|114784.7|114734.7|114789.1|114739.1|114752.6|114702.6|45
1734675210000|2024-12-20 06:13:30|114781.5|114731.5|114783|114733|114795.1|114745.1|114777.5|114727.5|54
1734675220000|2024-12-20 06:13:40|114783.3|114733.3|114773.1|114723.1|114791.2|114741.2|114771.8|114721.8|45
1734675230000|2024-12-20 06:13:50|114773.8|114723.8|114760.2|114710.2|114774.3|114724.3|114746.1|114696.1|54
1734675240000|2024-12-20 06:14:00|114752.2|114702.2|114739.4|114689.4|114768.6|114718.6|114739.4|114689.4|65
1734675250000|2024-12-20 06:14:10|114744.9|114694.9|114749.1|114699.1|114753.5|114703.5|114735.8|114685.8|48
1734675260000|2024-12-20 06:14:20|114746.6|114696.6|114741.1|114691.1|114751.7|114701.7|114730|114680|51
1734675270000|2024-12-20 06:14:30|114744.6|114694.6|114743.4|114693.4|114747.7|114697.7|114733|114683|44
1734675280000|2024-12-20 06:14:40|114744.2|114694.2|114702.4|114652.4|114744.2|114694.2|114701.5|114651.5|52
1734675290000|2024-12-20 06:14:50|114702.2|114652.2|114692|114642|114709.8|114659.8|114677.4|114627.4|52
1734675300000|2024-12-20 06:15:00|114685.3|114635.3|114681.4|114631.4|114696.6|114646.6|114665.9|114615.9|55
1734675310000|2024-12-20 06:15:10|114678.6|114628.6|114677.9|114627.9|114695.9|114645.9|114674.5|114624.5|47
1734675320000|2024-12-20 06:15:20|114680.1|114630.1|114674.5|114624.5|114690|114640|114670.1|114620.1|47
1734675330000|2024-12-20 06:15:30|114676|114626|114695.7|114645.7|114695.7|114645.7|114674.1|114624.1|44
1734675340000|2024-12-20 06:15:40|114695.6|114645.6|114680.7|114630.7|114695.8|114645.8|114675.8|114625.8|44
1734675350000|2024-12-20 06:15:50|114679.7|114629.7|114682.2|114632.2|114690.7|114640.7|114670.4|114620.4|41
1734675360000|2024-12-20 06:16:00|114680.2|114630.2|114676.8|114626.8|114685.6|114635.6|114672.9|114622.9|53
1734675370000|2024-12-20 06:16:10|114670.1|114620.1|114676.1|114626.1|114685.6|114635.6|114665|114615|61
1734675380000|2024-12-20 06:16:20|114678.8|114628.8|114679.6|114629.6|114687.5|114637.5|114670.6|114620.6|70
1734675390000|2024-12-20 06:16:30|114676.3|114626.3|114685.8|114635.8|114695.2|114645.2|114672.9|114622.9|63
1734675400000|2024-12-20 06:16:40|114686.4|114636.4|114670.1|114620.1|114689.1|114639.1|114666.5|114616.5|60
1734675410000|2024-12-20 06:16:50|114672.5|114622.5|114667.7|114617.7|114680.2|114630.2|114666.5|114616.5|56
1734675420000|2024-12-20 06:17:00|114670.3|114620.3|114660.2|114610.2|114678.8|114628.8|114659.4|114609.4|54
1734675430000|2024-12-20 06:17:10|114659.4|114609.4|114640.3|114590.3|114664.5|114614.5|114634.3|114584.3|50
1734675440000|2024-12-20 06:17:20|114642.4|114592.4|114647.4|114597.4|114656.1|114606.1|114636.8|114586.8|44
1734675450000|2024-12-20 06:17:30|114648.5|114598.5|114652|114602|114652.7|114602.7|114646.5|114596.5|24
1734675460000|2024-12-20 06:17:40|114650.1|114600.1|114645.5|114595.5|114653.5|114603.5|114640.7|114590.7|22
1734675470000|2024-12-20 06:17:50|114647.4|114597.4|114649.9|114599.9|114653.9|114603.9|114645.5|114595.5|28
1734675480000|2024-12-20 06:18:00|114651.1|114601.1|114630.5|114580.5|114656.9|114606.9|114628.1|114578.1|46
1734675490000|2024-12-20 06:18:10|114634.9|114584.9|114642.4|114592.4|114651.4|114601.4|114630.5|114580.5|48
1734675500000|2024-12-20 06:18:20|114643.8|114593.8|114646.2|114596.2|114652.5|114602.5|114634.5|114584.5|51
1734675510000|2024-12-20 06:18:30|114646.3|114596.3|114635.1|114585.1|114647.2|114597.2|114630.7|114580.7|47
1734675520000|2024-12-20 06:18:40|114637.5|114587.5|114632.9|114582.9|114640.7|114590.7|114628.7|114578.7|42
1734675530000|2024-12-20 06:18:50|114632.4|114582.4|114623.1|114573.1|114633.5|114583.5|114618.4|114568.4|51
1734675540000|2024-12-20 06:19:00|114624.9|114574.9|114620.7|114570.7|114625.2|114575.2|114603.7|114553.7|54
1734675550000|2024-12-20 06:19:10|114623.9|114573.9|114638.3|114588.3|114638.7|114588.7|114619.3|114569.3|61
1734675560000|2024-12-20 06:19:20|114637.6|114587.6|114645.4|114595.4|114645.4|114595.4|114627.1|114577.1|61
1734675570000|2024-12-20 06:19:30|114647.6|114597.6|114659.9|114609.9|114659.9|114609.9|114642.7|114592.7|52
1734675580000|2024-12-20 06:19:40|114662.5|114612.5|114666.9|114616.9|114668.3|114618.3|114654|114604|56
1734675590000|2024-12-20 06:19:50|114664.1|114614.1|114658.5|114608.5|114672.6|114622.6|114657.9|114607.9|62
1734675600000|2024-12-20 06:20:00|114657.6|114607.6|114642.1|114592.1|114657.6|114607.6|114635.2|114585.2|57
1734675610000|2024-12-20 06:20:10|114642.6|114592.6|114629.2|114579.2|114644.5|114594.5|114624.4|114574.4|63
1734675620000|2024-12-20 06:20:20|114636.3|114586.3|114627.3|114577.3|114637.7|114587.7|114624.7|114574.7|43
1734675630000|2024-12-20 06:20:30|114627.9|114577.9|114627|114577|114629.7|114579.7|114621.4|114571.4|35
1734675640000|2024-12-20 06:20:40|114627.4|114577.4|114627.1|114577.1|114639.1|114589.1|114624.7|114574.7|31
1734675650000|2024-12-20 06:20:50|114626.1|114576.1|114624|114574|114632.7|114582.7|114621.2|114571.2|28
1734675660000|2024-12-20 06:21:00|114623|114573|114614.8|114564.8|114634.3|114584.3|114614.1|114564.1|56
1734675670000|2024-12-20 06:21:10|114616.2|114566.2|114616.3|114566.3|114623.8|114573.8|114612.4|114562.4|30
1734675680000|2024-12-20 06:21:20|114614.5|114564.5|114618|114568|114618|114568|114609.3|114559.3|23
1734675690000|2024-12-20 06:21:30|114616|114566|114612.6|114562.6|114616.5|114566.5|114608.2|114558.2|33
1734675700000|2024-12-20 06:21:40|114609.6|114559.6|114612.2|114562.2|114616.9|114566.9|114608.1|114558.1|30
1734675710000|2024-12-20 06:21:50|114610.3|114560.3|114614.8|114564.8|114621.1|114571.1|114606.4|114556.4|38
1734675720000|2024-12-20 06:22:00|114611.6|114561.6|114619.2|114569.2|114626.3|114576.3|114611.6|114561.6|28
1734675730000|2024-12-20 06:22:10|114617.8|114567.8|114616.7|114566.7|114621.2|114571.2|114615.7|114565.7|17
1734675740000|2024-12-20 06:22:20|114621.6|114571.6|114604.7|114554.7|114621.6|114571.6|114597.1|114547.1|31
1734675750000|2024-12-20 06:22:30|114604.9|114554.9|114610.3|114560.3|114618.6|114568.6|114603.4|114553.4|41
1734675760000|2024-12-20 06:22:40|114611.7|114561.7|114603.5|114553.5|114620.2|114570.2|114598.9|114548.9|32
1734675770000|2024-12-20 06:22:50|114600.3|114550.3|114592.4|114542.4|114602.9|114552.9|114589.6|114539.6|51
1734675780000|2024-12-20 06:23:00|114593.3|114543.3|114590.1|114540.1|114594.9|114544.9|114588.2|114538.2|22
1734675790000|2024-12-20 06:23:10|114593.5|114543.5|114601.5|114551.5|114601.5|114551.5|114585.9|114535.9|38
1734675800000|2024-12-20 06:23:20|114599.6|114549.6|114593.6|114543.6|114601.2|114551.2|114593|114543|28
1734675810000|2024-12-20 06:23:30|114599.7|114549.7|114604.3|114554.3|114610|114560|114591.9|114541.9|43
1734675820000|2024-12-20 06:23:40|114606.1|114556.1|114613.6|114563.6|114616.9|114566.9|114602.1|114552.1|48
1734675830000|2024-12-20 06:23:50|114616|114566|114615.7|114565.7|114617.8|114567.8|114609|114559|55
1734675840000|2024-12-20 06:24:00|114612.6|114562.6|114594.5|114544.5|114613.8|114563.8|114594.2|114544.2|67
1734675850000|2024-12-20 06:24:10|114597.2|114547.2|114608|114558|114623|114573|114590.2|114540.2|62
1734675860000|2024-12-20 06:24:20|114608.6|114558.6|114585.3|114535.3|114610.3|114560.3|114583.5|114533.5|52
1734675870000|2024-12-20 06:24:30|114581.8|114531.8|114585.4|114535.4|114590.1|114540.1|114578.6|114528.6|33
1734675880000|2024-12-20 06:24:40|114580.9|114530.9|114587|114537|114592|114542|114580.9|114530.9|26
1734675890000|2024-12-20 06:24:50|114585.3|114535.3|114589.7|114539.7|114601.9|114551.9|114585|114535|51
1734675900000|2024-12-20 06:25:00|114591.2|114541.2|114619.6|114569.6|114620.6|114570.6|114584.9|114534.9|47
1734675910000|2024-12-20 06:25:10|114617.9|114567.9|114630.4|114580.4|114630.4|114580.4|114617.9|114567.9|42
1734675920000|2024-12-20 06:25:20|114625.4|114575.4|114642.2|114592.2|114642.2|114592.2|114622.4|114572.4|40
1734675930000|2024-12-20 06:25:30|114636.3|114586.3|114651.2|114601.2|114655.2|114605.2|114633.9|114583.9|60
1734675940000|2024-12-20 06:25:40|114650.2|114600.2|114651.8|114601.8|114658.3|114608.3|114644.7|114594.7|48
1734675950000|2024-12-20 06:25:50|114650.6|114600.6|114652.7|114602.7|114663.8|114613.8|114649.8|114599.8|57
1734675960000|2024-12-20 06:26:00|114654.3|114604.3|114647.5|114597.5|114654.4|114604.4|114643.8|114593.8|49
1734675970000|2024-12-20 06:26:10|114648.1|114598.1|114635.8|114585.8|114651.3|114601.3|114632.1|114582.1|59
1734675980000|2024-12-20 06:26:20|114640.2|114590.2|114623.1|114573.1|114640.9|114590.9|114613.1|114563.1|61
1734675990000|2024-12-20 06:26:30|114620.3|114570.3|114615.2|114565.2|114626|114576|114605.6|114555.6|55
1734676000000|2024-12-20 06:26:40|114609.4|114559.4|114597.6|114547.6|114618|114568|114597.6|114547.6|49
1734676010000|2024-12-20 06:26:50|114600.3|114550.3|114616.1|114566.1|114616.3|114566.3|114596.6|114546.6|52
1734676020000|2024-12-20 06:27:00|114611.8|114561.8|114598.3|114548.3|114622.1|114572.1|114595.2|114545.2|56
1734676030000|2024-12-20 06:27:10|114601.2|114551.2|114585.3|114535.3|114601.2|114551.2|114585.3|114535.3|44
1734676040000|2024-12-20 06:27:20|114586.7|114536.7|114564.5|114514.5|114587.4|114537.4|114562.9|114512.9|58
1734676050000|2024-12-20 06:27:30|114570|114520|114579.5|114529.5|114580.7|114530.7|114560.5|114510.5|61
1734676060000|2024-12-20 06:27:40|114578|114528|114558.8|114508.8|114578|114528|114554.8|114504.8|48
1734676070000|2024-12-20 06:27:50|114555.6|114505.6|114556.9|114506.9|114563.2|114513.2|114552.9|114502.9|61
1734676080000|2024-12-20 06:28:00|114559.8|114509.8|114553.5|114503.5|114559.8|114509.8|114552.5|114502.5|27
1734676090000|2024-12-20 06:28:10|114558.7|114508.7|114554|114504|114559.4|114509.4|114541.9|114491.9|44
1734676100000|2024-12-20 06:28:20|114555.7|114505.7|114544|114494|114559.2|114509.2|114539|114489|61
1734676110000|2024-12-20 06:28:30|114544.4|114494.4|114557|114507|114558.5|114508.5|114541.8|114491.8|55
1734676120000|2024-12-20 06:28:40|114552.4|114502.4|114552.9|114502.9|114557.1|114507.1|114550.7|114500.7|52
1734676130000|2024-12-20 06:28:50|114551.1|114501.1|114550.4|114500.4|114555.1|114505.1|114543|114493|49
1734676140000|2024-12-20 06:29:00|114546.9|114496.9|114552.7|114502.7|114553.4|114503.4|114533.5|114483.5|51
1734676150000|2024-12-20 06:29:10|114552.4|114502.4|114554.5|114504.5|114562|114512|114541.5|114491.5|46
1734676160000|2024-12-20 06:29:20|114556.5|114506.5|114560|114510|114560.4|114510.4|114550.3|114500.3|59
1734676170000|2024-12-20 06:29:30|114554|114504|114554.1|114504.1|114558.6|114508.6|114551.2|114501.2|40
1734676180000|2024-12-20 06:29:40|114552.6|114502.6|114555|114505|114560.8|114510.8|114552.2|114502.2|28
1734676190000|2024-12-20 06:29:50|114554.7|114504.7|114542.7|114492.7|114555.9|114505.9|114537.4|114487.4|39
1734676200000|2024-12-20 06:30:00|114540.7|114490.7|114510.1|114460.1|114544.9|114494.9|114507.4|114457.4|56
1734676210000|2024-12-20 06:30:10|114505.9|114455.9|114505|114455|114522|114472|114499.5|114449.5|51
1734676220000|2024-12-20 06:30:20|114498.9|114448.9|114503.4|114453.4|114508.6|114458.6|114486.5|114436.5|64
1734676230000|2024-12-20 06:30:30|114499.8|114449.8|114511.9|114461.9|114518.1|114468.1|114499.8|114449.8|54
1734676240000|2024-12-20 06:30:40|114510.2|114460.2|114514.7|114464.7|114527.8|114477.8|114509.7|114459.7|46
1734676250000|2024-12-20 06:30:50|114517.7|114467.7|114502.1|114452.1|114519.4|114469.4|114502.1|114452.1|43
1734676260000|2024-12-20 06:31:00|114504.7|114454.7|114493|114443|114511.1|114461.1|114487.7|114437.7|57
1734676270000|2024-12-20 06:31:10|114493.4|114443.4|114497.3|114447.3|114500.9|114450.9|114488.1|114438.1|34
1734676280000|2024-12-20 06:31:20|114497.5|114447.5|114507.7|114457.7|114510.5|114460.5|114490.2|114440.2|44
1734676290000|2024-12-20 06:31:30|114496.5|114446.5|114499.1|114449.1|114508.2|114458.2|114495.3|114445.3|41
1734676300000|2024-12-20 06:31:40|114498.9|114448.9|114505|114455|114505|114455|114493.6|114443.6|34
1734676310000|2024-12-20 06:31:50|114504|114454|114507.4|114457.4|114514.4|114464.4|114493.3|114443.3|52
1734676320000|2024-12-20 06:32:00|114507.6|114457.6|114516.8|114466.8|114517.8|114467.8|114504.1|114454.1|42
1734676330000|2024-12-20 06:32:10|114514.4|114464.4|114519.8|114469.8|114521.5|114471.5|114510.1|114460.1|26
1734676340000|2024-12-20 06:32:20|114520.7|114470.7|114504.1|114454.1|114523|114473|114497.4|114447.4|40
1734676350000|2024-12-20 06:32:30|114504.7|114454.7|114494|114444|114505.4|114455.4|114492.5|114442.5|19
1734676360000|2024-12-20 06:32:40|114500.5|114450.5|114508.9|114458.9|114508.9|114458.9|114492|114442|50
1734676370000|2024-12-20 06:32:50|114507.2|114457.2|114495.2|114445.2|114509.6|114459.6|114495.2|114445.2|47
1734676380000|2024-12-20 06:33:00|114500.6|114450.6|114505.6|114455.6|114510.5|114460.5|114494.9|114444.9|55
1734676390000|2024-12-20 06:33:10|114505.5|114455.5|114506.7|114456.7|114513.8|114463.8|114496.9|114446.9|46
1734676400000|2024-12-20 06:33:20|114504|114454|114508.8|114458.8|114513.3|114463.3|114497.1|114447.1|48
1734676410000|2024-12-20 06:33:30|114510.6|114460.6|114500.4|114450.4|114513.8|114463.8|114500.4|114450.4|27
1734676420000|2024-12-20 06:33:40|114501.1|114451.1|114494.7|114444.7|114506.3|114456.3|114492.5|114442.5|53
1734676430000|2024-12-20 06:33:50|114493.4|114443.4|114482.5|114432.5|114501.8|114451.8|114481.7|114431.7|40
1734676440000|2024-12-20 06:34:00|114481.2|114431.2|114490.6|114440.6|114497.4|114447.4|114479.5|114429.5|34
1734676450000|2024-12-20 06:34:10|114485.2|114435.2|114490.2|114440.2|114494.2|114444.2|114483|114433|27
1734676460000|2024-12-20 06:34:20|114499.4|114449.4|114490.9|114440.9|114499.6|114449.6|114490.7|114440.7|35
1734676470000|2024-12-20 06:34:30|114497.9|114447.9|114488.8|114438.8|114497.9|114447.9|114484.1|114434.1|44
1734676480000|2024-12-20 06:34:40|114486.6|114436.6|114488.8|114438.8|114502.1|114452.1|114483.7|114433.7|46
1734676490000|2024-12-20 06:34:50|114491|114441|114487.4|114437.4|114491.3|114441.3|114481|114431|42
1734676500000|2024-12-20 06:35:00|114485.9|114435.9|114462.4|114412.4|114485.9|114435.9|114460.1|114410.1|43
1734676510000|2024-12-20 06:35:10|114465.7|114415.7|114480.7|114430.7|114480.7|114430.7|114459.5|114409.5|29
1734676520000|2024-12-20 06:35:20|114473.7|114423.7|114482.6|114432.6|114487.6|114437.6|114473.7|114423.7|45
1734676530000|2024-12-20 06:35:30|114485.9|114435.9|114468.2|114418.2|114485.9|114435.9|114467.7|114417.7|53
1734676540000|2024-12-20 06:35:40|114469.9|114419.9|114471|114421|114479.1|114429.1|114468.4|114418.4|31
1734676550000|2024-12-20 06:35:50|114474.8|114424.8|114456.3|114406.3|114479.5|114429.5|114455.6|114405.6|52
1734676560000|2024-12-20 06:36:00|114459.4|114409.4|114459|114409|114462.6|114412.6|114450.3|114400.3|30
1734676570000|2024-12-20 06:36:10|114462.2|114412.2|114464.1|114414.1|114471.8|114421.8|114452.7|114402.7|36
1734676580000|2024-12-20 06:36:20|114468.9|114418.9|114455.9|114405.9|114470.8|114420.8|114454.1|114404.1|39
1734676590000|2024-12-20 06:36:30|114457.3|114407.3|114457.8|114407.8|114460.3|114410.3|114453.8|114403.8|46
1734676600000|2024-12-20 06:36:40|114456.3|114406.3|114452.1|114402.1|114460.6|114410.6|114446.1|114396.1|42
1734676610000|2024-12-20 06:36:50|114454.1|114404.1|114436.4|114386.4|114455.2|114405.2|114436.4|114386.4|60
1734676620000|2024-12-20 06:37:00|114429.7|114379.7|114436|114386|114439.4|114389.4|114429.7|114379.7|39
1734676630000|2024-12-20 06:37:10|114438.3|114388.3|114445.3|114395.3|114446.8|114396.8|114430.4|114380.4|39
1734676640000|2024-12-20 06:37:20|114443.6|114393.6|114461.5|114411.5|114462|114412|114443.6|114393.6|44
1734676650000|2024-12-20 06:37:30|114462.5|114412.5|114409|114359|114462.5|114412.5|114409|114359|49
1734676660000|2024-12-20 06:37:40|114409.7|114359.7|114417.5|114367.5|114417.5|114367.5|114405.1|114355.1|57
1734676670000|2024-12-20 06:37:50|114411.7|114361.7|114409.1|114359.1|114415.5|114365.5|114399.6|114349.6|54
1734676680000|2024-12-20 06:38:00|114402.8|114352.8|114400.1|114350.1|114412.8|114362.8|114397.5|114347.5|44
1734676690000|2024-12-20 06:38:10|114404.3|114354.3|114393.8|114343.8|114404.3|114354.3|114387.5|114337.5|50
1734676700000|2024-12-20 06:38:20|114396|114346|114392.1|114342.1|114402.4|114352.4|114388|114338|46
1734676710000|2024-12-20 06:38:30|114393.6|114343.6|114413.2|114363.2|114422.3|114372.3|114390.1|114340.1|51
1734676720000|2024-12-20 06:38:40|114416.4|114366.4|114406.1|114356.1|114424.4|114374.4|114404.6|114354.6|42
1734676730000|2024-12-20 06:38:50|114405.1|114355.1|114408.3|114358.3|114415.2|114365.2|114399.3|114349.3|58
1734676740000|2024-12-20 06:39:00|114412.9|114362.9|114414|114364|114420|114370|114407.8|114357.8|50
1734676750000|2024-12-20 06:39:10|114418.5|114368.5|114420.6|114370.6|114431.7|114381.7|114412.2|114362.2|48
1734676760000|2024-12-20 06:39:20|114421.9|114371.9|114416.1|114366.1|114423.7|114373.7|114404.2|114354.2|47
1734676770000|2024-12-20 06:39:30|114417.1|114367.1|114397.9|114347.9|114427.9|114377.9|114392.8|114342.8|53
1734676780000|2024-12-20 06:39:40|114397.1|114347.1|114381.8|114331.8|114397.6|114347.6|114374.5|114324.5|58
1734676790000|2024-12-20 06:39:50|114384.7|114334.7|114384.5|114334.5|114388.5|114338.5|114378.2|114328.2|59
1734676800000|2024-12-20 06:40:00|114381.6|114331.6|114379.4|114329.4|114385.8|114335.8|114373.1|114323.1|62
1734676810000|2024-12-20 06:40:10|114378.9|114328.9|114379.6|114329.6|114385.2|114335.2|114373.9|114323.9|56
1734676820000|2024-12-20 06:40:20|114383.1|114333.1|114380|114330|114387.4|114337.4|114373.3|114323.3|60
1734676830000|2024-12-20 06:40:30|114383.7|114333.7|114382.8|114332.8|114389|114339|114378.5|114328.5|45
1734676840000|2024-12-20 06:40:40|114381.1|114331.1|114387.8|114337.8|114392.1|114342.1|114380.9|114330.9|36
1734676850000|2024-12-20 06:40:50|114384.5|114334.5|114390.7|114340.7|114403.4|114353.4|114384.1|114334.1|40
1734676860000|2024-12-20 06:41:00|114386|114336|114417.8|114367.8|114420.6|114370.6|114386|114336|46
1734676870000|2024-12-20 06:41:10|114419.3|114369.3|114424.9|114374.9|114431.9|114381.9|114416.5|114366.5|46
1734676880000|2024-12-20 06:41:20|114424.2|114374.2|114401.2|114351.2|114424.9|114374.9|114397.4|114347.4|55
1734676890000|2024-12-20 06:41:30|114407.2|114357.2|114396.3|114346.3|114407.2|114357.2|114389.5|114339.5|41
1734676900000|2024-12-20 06:41:40|114401.1|114351.1|114400.4|114350.4|114407.2|114357.2|114393.5|114343.5|30
1734676910000|2024-12-20 06:41:50|114405.9|114355.9|114392.6|114342.6|114405.9|114355.9|114389.5|114339.5|60
1734676920000|2024-12-20 06:42:00|114387.9|114337.9|114386.1|114336.1|114410.5|114360.5|114377|114327|44
1734676930000|2024-12-20 06:42:10|114386.2|114336.2|114390.5|114340.5|114395.7|114345.7|114384.4|114334.4|55
1734676940000|2024-12-20 06:42:20|114398.2|114348.2|114388.5|114338.5|114398.2|114348.2|114383.3|114333.3|36
1734676950000|2024-12-20 06:42:30|114386.8|114336.8|114386.4|114336.4|114393.4|114343.4|114384.9|114334.9|43
1734676960000|2024-12-20 06:42:40|114386.5|114336.5|114383.5|114333.5|114387.7|114337.7|114374|114324|49
1734676970000|2024-12-20 06:42:50|114382.3|114332.3|114385.4|114335.4|114388.4|114338.4|114381.9|114331.9|42
1734676980000|2024-12-20 06:43:00|114385|114335|114384.4|114334.4|114389.5|114339.5|114381.6|114331.6|34
1734676990000|2024-12-20 06:43:10|114386.1|114336.1|114392.2|114342.2|114401.2|114351.2|114381.1|114331.1|52
1734677000000|2024-12-20 06:43:20|114395|114345|114389.4|114339.4|114399.5|114349.5|114387|114337|28
1734677010000|2024-12-20 06:43:30|114388.2|114338.2|114388.3|114338.3|114390.4|114340.4|114383.6|114333.6|46
1734677020000|2024-12-20 06:43:40|114385.3|114335.3|114370.1|114320.1|114385.3|114335.3|114366.9|114316.9|37
1734677030000|2024-12-20 06:43:50|114370.3|114320.3|114362.2|114312.2|114375.1|114325.1|114360.3|114310.3|35
1734677040000|2024-12-20 06:44:00|114360.5|114310.5|114364.2|114314.2|114371.5|114321.5|114356.9|114306.9|43
1734677050000|2024-12-20 06:44:10|114362.7|114312.7|114374.2|114324.2|114380.2|114330.2|114361.6|114311.6|54
1734677060000|2024-12-20 06:44:20|114372.3|114322.3|114366.6|114316.6|114377.4|114327.4|114362.9|114312.9|52
1734677070000|2024-12-20 06:44:30|114372.8|114322.8|114363.3|114313.3|114372.8|114322.8|114362.9|114312.9|30
1734677080000|2024-12-20 06:44:40|114366.9|114316.9|114375.2|114325.2|114377.2|114327.2|114360.3|114310.3|26
1734677090000|2024-12-20 06:44:50|114372.9|114322.9|114374.6|114324.6|114381.1|114331.1|114368|114318|59
1734677100000|2024-12-20 06:45:00|114369.7|114319.7|114365.5|114315.5|114378.5|114328.5|114358.8|114308.8|55
1734677110000|2024-12-20 06:45:10|114363.8|114313.8|114364.9|114314.9|114374.3|114324.3|114357.6|114307.6|32
1734677120000|2024-12-20 06:45:20|114362.9|114312.9|114378.4|114328.4|114378.4|114328.4|114359|114309|43
1734677130000|2024-12-20 06:45:30|114381.7|114331.7|114387.5|114337.5|114393.4|114343.4|114376.6|114326.6|41
1734677140000|2024-12-20 06:45:40|114386.7|114336.7|114398.1|114348.1|114403.3|114353.3|114386|114336|31
1734677150000|2024-12-20 06:45:50|114402.6|114352.6|114389.7|114339.7|114402.6|114352.6|114389.7|114339.7|16
1734677160000|2024-12-20 06:46:00|114387.5|114337.5|114395.1|114345.1|114398.3|114348.3|114387|114337|35
1734677170000|2024-12-20 06:46:10|114396.4|114346.4|114392.2|114342.2|114396.4|114346.4|114386.9|114336.9|39
1734677180000|2024-12-20 06:46:20|114389|114339|114392.2|114342.2|114396.5|114346.5|114387.1|114337.1|27
1734677190000|2024-12-20 06:46:30|114389.5|114339.5|114386.4|114336.4|114393.9|114343.9|114382.2|114332.2|31
1734677200000|2024-12-20 06:46:40|114389.3|114339.3|114389|114339|114390.8|114340.8|114385.1|114335.1|18
1734677210000|2024-12-20 06:46:50|114388.4|114338.4|114388.4|114338.4|114388.4|114338.4|114388.3|114338.3|3
1734677220000|2024-12-20 06:47:00|114389.9|114339.9|114423|114373|114424|114374|114389.9|114339.9|58
1734677230000|2024-12-20 06:47:10|114422.9|114372.9|114420.4|114370.4|114425.7|114375.7|114409.3|114359.3|29
1734677240000|2024-12-20 06:47:20|114419.8|114369.8|114419.2|114369.2|114428.1|114378.1|114417.1|114367.1|35
1734677250000|2024-12-20 06:47:30|114420.7|114370.7|114422|114372|114423.2|114373.2|114409.5|114359.5|22
1734677260000|2024-12-20 06:47:40|114421.3|114371.3|114421.8|114371.8|114425.9|114375.9|114416.8|114366.8|21
1734677270000|2024-12-20 06:47:50|114423.6|114373.6|114421.1|114371.1|114423.6|114373.6|114405.1|114355.1|33
1734677280000|2024-12-20 06:48:00|114428.6|114378.6|114421.4|114371.4|114429.8|114379.8|114419.8|114369.8|16
1734677290000|2024-12-20 06:48:10|114426.1|114376.1|114432.3|114382.3|114440.2|114390.2|114421.3|114371.3|45
1734677300000|2024-12-20 06:48:20|114435.6|114385.6|114428.5|114378.5|114439.3|114389.3|114424.9|114374.9|36
1734677310000|2024-12-20 06:48:30|114412.6|114362.6|114408.8|114358.8|114420.9|114370.9|114408.3|114358.3|46
1734677320000|2024-12-20 06:48:40|114412.5|114362.5|114410.4|114360.4|114417|114367|114408|114358|52
1734677330000|2024-12-20 06:48:50|114411|114361|114412.5|114362.5|114415.7|114365.7|114403.8|114353.8|32
1734677340000|2024-12-20 06:49:00|114412.7|114362.7|114424.4|114374.4|114431.5|114381.5|114407.9|114357.9|22
1734677350000|2024-12-20 06:49:10|114424.3|114374.3|114425.7|114375.7|114427.3|114377.3|114416|114366|22
1734677360000|2024-12-20 06:49:20|114430.7|114380.7|114433.5|114383.5|114438.9|114388.9|114428.7|114378.7|28
1734677370000|2024-12-20 06:49:30|114429.7|114379.7|114426.3|114376.3|114432.5|114382.5|114422.8|114372.8|21
1734677380000|2024-12-20 06:49:40|114423.1|114373.1|114424.8|114374.8|114427.4|114377.4|114415.1|114365.1|22
1734677390000|2024-12-20 06:49:50|114431.4|114381.4|114417|114367|114431.4|114381.4|114412.1|114362.1|16
1734677400000|2024-12-20 06:50:00|114410.7|114360.7|114399.9|114349.9|114416.5|114366.5|114398.3|114348.3|42
1734677410000|2024-12-20 06:50:10|114400|114350|114402.5|114352.5|114404.6|114354.6|114391.8|114341.8|42
1734677420000|2024-12-20 06:50:20|114401.3|114351.3|114402.6|114352.6|114412|114362|114398.7|114348.7|30
1734677430000|2024-12-20 06:50:30|114402.4|114352.4|114392.4|114342.4|114404.4|114354.4|114390.6|114340.6|27
1734677440000|2024-12-20 06:50:40|114391.2|114341.2|114398.4|114348.4|114400.5|114350.5|114391.2|114341.2|14
1734677450000|2024-12-20 06:50:50|114398.6|114348.6|114399|114349|114400.7|114350.7|114398.6|114348.6|9
1734677460000|2024-12-20 06:51:00|114398.8|114348.8|114382.9|114332.9|114409|114359|114371.6|114321.6|44
1734677470000|2024-12-20 06:51:10|114379.9|114329.9|114382.1|114332.1|114386.9|114336.9|114378.6|114328.6|26
1734677480000|2024-12-20 06:51:20|114380.3|114330.3|114390.6|114340.6|114396.1|114346.1|114377.9|114327.9|40
1734677490000|2024-12-20 06:51:30|114393.3|114343.3|114392|114342|114394.7|114344.7|114388.8|114338.8|14
1734677500000|2024-12-20 06:51:40|114394.5|114344.5|114400.8|114350.8|114409.2|114359.2|114388.5|114338.5|36
1734677510000|2024-12-20 06:51:50|114398|114348|114381.6|114331.6|114407.5|114357.5|114378.1|114328.1|50
1734677520000|2024-12-20 06:52:00|114378.5|114328.5|114391.1|114341.1|114395.1|114345.1|114378.5|114328.5|42
1734677530000|2024-12-20 06:52:10|114390.1|114340.1|114401.2|114351.2|114402|114352|114388.6|114338.6|37
1734677540000|2024-12-20 06:52:20|114400.5|114350.5|114397|114347|114406|114356|114391.5|114341.5|43
1734677550000|2024-12-20 06:52:30|114394|114344|114390.5|114340.5|114395.6|114345.6|114386.4|114336.4|46
1734677560000|2024-12-20 06:52:40|114393.8|114343.8|114396.4|114346.4|114403.3|114353.3|114390.4|114340.4|30
1734677570000|2024-12-20 06:52:50|114400.4|114350.4|114394|114344|114401.8|114351.8|114388.1|114338.1|40
1734677580000|2024-12-20 06:53:00|114395.5|114345.5|114388.8|114338.8|114395.5|114345.5|114377.8|114327.8|38
1734677590000|2024-12-20 06:53:10|114390.1|114340.1|114391.3|114341.3|114395.3|114345.3|114387.7|114337.7|35
1734677600000|2024-12-20 06:53:20|114394|114344|114393.8|114343.8|114395.3|114345.3|114386.7|114336.7|32
1734677610000|2024-12-20 06:53:30|114387|114337|114394.7|114344.7|114400|114350|114387|114337|34
1734677620000|2024-12-20 06:53:40|114393|114343|114393.1|114343.1|114401.2|114351.2|114393|114343|27
1734677630000|2024-12-20 06:53:50|114396.1|114346.1|114376.3|114326.3|114401.3|114351.3|114376.3|114326.3|40
1734677640000|2024-12-20 06:54:00|114381.3|114331.3|114385|114335|114386.9|114336.9|114378|114328|43
1734677650000|2024-12-20 06:54:10|114380.5|114330.5|114381.3|114331.3|114391.1|114341.1|114375.5|114325.5|36
1734677660000|2024-12-20 06:54:20|114382.5|114332.5|114381.2|114331.2|114387.2|114337.2|114375|114325|44
1734677670000|2024-12-20 06:54:30|114383.5|114333.5|114381.7|114331.7|114385.7|114335.7|114369.7|114319.7|49
1734677680000|2024-12-20 06:54:40|114377.7|114327.7|114376|114326|114381.7|114331.7|114373.2|114323.2|17
1734677690000|2024-12-20 06:54:50|114372.2|114322.2|114382.7|114332.7|114386.2|114336.2|114372.2|114322.2|23
1734677700000|2024-12-20 06:55:00|114391.2|114341.2|114374.1|114324.1|114393.2|114343.2|114371.4|114321.4|33
1734677710000|2024-12-20 06:55:10|114372.6|114322.6|114365.3|114315.3|114380.2|114330.2|114360.9|114310.9|33
1734677720000|2024-12-20 06:55:20|114368.8|114318.8|114353.4|114303.4|114379.4|114329.4|114351|114301|25
1734677730000|2024-12-20 06:55:30|114361.2|114311.2|114349.7|114299.7|114366.9|114316.9|114338.3|114288.3|38
1734677740000|2024-12-20 06:55:40|114348.3|114298.3|114351.1|114301.1|114357.5|114307.5|114342.4|114292.4|37
1734677750000|2024-12-20 06:55:50|114349.8|114299.8|114357.4|114307.4|114365.9|114315.9|114347.7|114297.7|24
1734677760000|2024-12-20 06:56:00|114353.9|114303.9|114371.5|114321.5|114377.9|114327.9|114353.9|114303.9|38
1734677770000|2024-12-20 06:56:10|114364.7|114314.7|114347.1|114297.1|114364.7|114314.7|114341.6|114291.6|29
1734677780000|2024-12-20 06:56:20|114350.9|114300.9|114349|114299|114359.3|114309.3|114344.3|114294.3|39
1734677790000|2024-12-20 06:56:30|114349.3|114299.3|114337.4|114287.4|114352.6|114302.6|114337.4|114287.4|27
1734677800000|2024-12-20 06:56:40|114335.7|114285.7|114345.5|114295.5|114351.2|114301.2|114335.7|114285.7|23
1734677810000|2024-12-20 06:56:50|114349.7|114299.7|114340|114290|114352.3|114302.3|114339.8|114289.8|41
1734677820000|2024-12-20 06:57:00|114342.1|114292.1|114337.2|114287.2|114348.2|114298.2|114331|114281|33
1734677830000|2024-12-20 06:57:10|114338.7|114288.7|114340.3|114290.3|114344.9|114294.9|114337.2|114287.2|19
1734677840000|2024-12-20 06:57:20|114342|114292|114347.2|114297.2|114355.4|114305.4|114342|114292|37
1734677850000|2024-12-20 06:57:30|114349.9|114299.9|114364.1|114314.1|114364.1|114314.1|114342.3|114292.3|30
1734677860000|2024-12-20 06:57:40|114359.1|114309.1|114367.6|114317.6|114376.7|114326.7|114359.1|114309.1|34
1734677870000|2024-12-20 06:57:50|114364.6|114314.6|114364.2|114314.2|114368.9|114318.9|114360|114310|42
1734677880000|2024-12-20 06:58:00|114364.8|114314.8|114351.8|114301.8|114364.8|114314.8|114349.3|114299.3|25
1734677890000|2024-12-20 06:58:10|114350.5|114300.5|114359.1|114309.1|114359.8|114309.8|114348.3|114298.3|30
1734677900000|2024-12-20 06:58:20|114359.2|114309.2|114355.1|114305.1|114360|114310|114346.5|114296.5|24
1734677910000|2024-12-20 06:58:30|114356.1|114306.1|114361.6|114311.6|114363.6|114313.6|114353.8|114303.8|22
1734677920000|2024-12-20 06:58:40|114362.9|114312.9|114364.4|114314.4|114364.9|114314.9|114355.3|114305.3|26
1734677930000|2024-12-20 06:58:50|114363.2|114313.2|114358.9|114308.9|114364.2|114314.2|114352.3|114302.3|19
1734677940000|2024-12-20 06:59:00|114357.7|114307.7|114355.6|114305.6|114358.7|114308.7|114352.6|114302.6|37
1734677950000|2024-12-20 06:59:10|114362.9|114312.9|114362.7|114312.7|114378.7|114328.7|114350.7|114300.7|59
1734677960000|2024-12-20 06:59:20|114366.3|114316.3|114474.5|114341.5|114474.5|114341.5|114357.8|114281.2|42
1734677970000|2024-12-20 06:59:30|114477.3|114343.5|114513.9|114324|114513.9|114343.7|114477.3|114324|19
1734677980000|2024-12-20 06:59:40|114514.2|114318.1|114520.6|114328.2|114520.6|114328.2|114514.2|114314.1|9
1734677990000|2024-12-20 06:59:50|114425|114375|114533.4|114333.4|114535.6|114375|114395.8|114306.5|28
1734678000000|2024-12-20 07:00:00|114536.1|114336.1|114527.2|114327.2|114540.4|114340.4|114501.9|114301.9|32
1734678010000|2024-12-20 07:00:10|114526|114326|114518.1|114318.1|114528.6|114328.6|114516.2|114316.2|20
1734678020000|2024-12-20 07:00:20|114517.4|114317.4|114542.5|114342.5|114573|114373|114513.2|114313.2|26
1734678030000|2024-12-20 07:00:30|114542.7|114342.7|114556.2|114356.2|114569.2|114369.2|114542.5|114342.5|22
1734678040000|2024-12-20 07:00:40|114556.4|114356.4|114564.6|114364.6|114564.6|114364.6|114547.5|114347.5|23
1734678050000|2024-12-20 07:00:50|114562.8|114362.8|114532.3|114332.3|114566.3|114366.3|114510.7|114310.7|30
1734678060000|2024-12-20 07:01:00|114528.8|114328.8|114505.9|114305.9|114532|114345.5|114494.5|114294.5|42
1734678070000|2024-12-20 07:01:10|114506|114306|114512.4|114312.4|114527.3|114331.9|114499.1|114305.2|36
1734678080000|2024-12-20 07:01:20|114513.8|114313.8|114510.6|114310.6|114525.7|114343.5|114502.9|114305.3|53
1734678090000|2024-12-20 07:01:30|114520.9|114320.9|114505|114335.2|114527.6|114434.8|114421.2|114307.8|56
1734678100000|2024-12-20 07:01:40|114523.8|114329.6|114530.9|114354|114556.1|114414|114416.1|114310.5|53
1734678110000|2024-12-20 07:01:50|114531.6|114353.9|114544.9|114344.9|114556.5|114405.1|114437.6|114319.2|53
1734678120000|2024-12-20 07:02:00|114533.2|114333.2|114409.2|114209.2|114544.7|114344.7|114386.2|114203.1|56
1734678130000|2024-12-20 07:02:10|114409.6|114209.6|114409.7|114209.7|114418|114319.5|114342.1|114200.2|49
1734678140000|2024-12-20 07:02:20|114415.1|114215.1|114401.4|114208|114419.4|114324.3|114337|114202.8|35
1734678150000|2024-12-20 07:02:30|114402.8|114202.8|114365.7|114236.2|114405.3|114244.9|114359.3|114194.9|30
1734678160000|2024-12-20 07:02:40|114366.6|114237.1|114382.2|114183|114397|114244.3|114349.7|114179.6|44
1734678170000|2024-12-20 07:02:50|114385.8|114185.8|114353.2|114227.5|114385.8|114296.6|114319.8|114180.4|45
1734678180000|2024-12-20 07:03:00|114355.2|114229.4|114338.4|114288.4|114355.2|114288.4|114319.5|114227.2|25
1734678190000|2024-12-20 07:03:10|114337.7|114287.7|114330.8|114280.8|114337.7|114287.7|114313.7|114263.7|19
1734678200000|2024-12-20 07:03:20|114330.9|114280.9|114325.2|114275.2|114334.4|114284.4|114324.8|114274.8|8
1734678210000|2024-12-20 07:03:30|114325.3|114275.3|114336.3|114286.3|114337.5|114287.5|114324.3|114274.3|11
1734678220000|2024-12-20 07:03:40|114329.2|114279.2|114337.4|114287.4|114338.4|114288.4|114324.4|114274.4|21
1734678230000|2024-12-20 07:03:50|114345.9|114295.9|114335.4|114285.4|114345.9|114295.9|114332.2|114282.2|20
1734678240000|2024-12-20 07:04:00|114336.5|114286.5|114301.5|114251.5|114336.5|114286.5|114300.4|114250.4|51
1734678250000|2024-12-20 07:04:10|114303.4|114253.4|114301.3|114251.3|114304.8|114254.8|114300.9|114250.9|19
1734678260000|2024-12-20 07:04:20|114302.7|114252.7|114352.2|114302.2|114358.1|114308.1|114301|114251|47
1734678270000|2024-12-20 07:04:30|114349.9|114299.9|114361.4|114311.4|114365.3|114315.3|114348.3|114298.3|47
1734678280000|2024-12-20 07:04:40|114358.6|114308.6|114361.1|114311.1|114365.6|114315.6|114345.7|114295.7|34
1734678290000|2024-12-20 07:04:50|114360.6|114310.6|114363.3|114313.3|114367.7|114317.7|114356.1|114306.1|36
1734678300000|2024-12-20 07:05:00|114364.2|114314.2|114364.1|114314.1|114368.3|114318.3|114361.4|114311.4|21
1734678310000|2024-12-20 07:05:10|114369|114319|114360.8|114310.8|114374.2|114324.2|114360.2|114310.2|27
1734678320000|2024-12-20 07:05:20|114360.6|114310.6|114368.5|114318.5|114374.5|114324.5|114360.4|114310.4|22
1734678330000|2024-12-20 07:05:30|114370.4|114320.4|114355|114305|114376.8|114326.8|114355|114305|39
1734678340000|2024-12-20 07:05:40|114359.2|114309.2|114345|114295|114361.6|114311.6|114345|114295|31
1734678350000|2024-12-20 07:05:50|114345.3|114295.3|114331.5|114281.5|114349.7|114299.7|114329.5|114279.5|29
1734678360000|2024-12-20 07:06:00|114333.2|114283.2|114306|114256|114334.3|114284.3|114305|114255|29
1734678370000|2024-12-20 07:06:10|114302.2|114252.2|114299|114249|114303.7|114253.7|114296.4|114246.4|24
1734678380000|2024-12-20 07:06:20|114298.1|114248.1|114304.3|114254.3|114308|114258|114296.8|114246.8|24
1734678390000|2024-12-20 07:06:30|114319.4|114269.4|114304.2|114254.2|114327.1|114277.1|114304.2|114254.2|42
1734678400000|2024-12-20 07:06:40|114307.6|114257.6|114294.8|114244.8|114307.6|114257.6|114292.5|114242.5|19
1734678410000|2024-12-20 07:06:50|114295.4|114245.4|114288.4|114238.4|114295.4|114245.4|114279.9|114229.9|34
1734678420000|2024-12-20 07:07:00|114288|114238|114309.1|114259.1|114314.1|114264.1|114286.5|114236.5|19
1734678430000|2024-12-20 07:07:10|114318.6|114268.6|114358.5|114308.5|114359.6|114309.6|114318.6|114268.6|32
1734678440000|2024-12-20 07:07:20|114356.1|114306.1|114374.2|114324.2|114385.9|114335.9|114356.1|114306.1|23
1734678450000|2024-12-20 07:07:30|114374.9|114324.9|114368.5|114318.5|114390.1|114340.1|114362.9|114312.9|30
1734678460000|2024-12-20 07:07:40|114367.3|114317.3|114362.4|114312.4|114368.6|114318.6|114362.1|114312.1|18
1734678470000|2024-12-20 07:07:50|114362.1|114312.1|114367.4|114317.4|114368.1|114318.1|114361.5|114311.5|19
1734678480000|2024-12-20 07:08:00|114368|114318|114369|114319|114375.3|114325.3|114360.4|114310.4|24
1734678490000|2024-12-20 07:08:10|114367.7|114317.7|114366.1|114316.1|114367.7|114317.7|114355.7|114305.7|28
1734678500000|2024-12-20 07:08:20|114367.2|114317.2|114414.7|114364.7|114418.1|114368.1|114367.2|114317.2|40
1734678510000|2024-12-20 07:08:30|114414.8|114364.8|114421.4|114371.4|114428.1|114378.1|114414.6|114364.6|23
1734678520000|2024-12-20 07:08:40|114419.8|114369.8|114414.3|114364.3|114435.7|114385.7|114412.8|114362.8|27
1734678530000|2024-12-20 07:08:50|114413.3|114363.3|114403.6|114353.6|114422.4|114372.4|114403.6|114353.6|26
1734678540000|2024-12-20 07:09:00|114400.7|114350.7|114363.6|114313.6|114401.1|114351.1|114362.7|114312.7|24
1734678550000|2024-12-20 07:09:10|114361.7|114311.7|114356.1|114306.1|114361.7|114311.7|114346.9|114296.9|30
1734678560000|2024-12-20 07:09:20|114354.8|114304.8|114352.1|114302.1|114354.8|114304.8|114352.1|114302.1|10
1734678570000|2024-12-20 07:09:30|114350.1|114300.1|114359.5|114309.5|114359.5|114309.5|114332.8|114282.8|33
1734678580000|2024-12-20 07:09:40|114368.8|114318.8|114360.7|114310.7|114374.7|114324.7|114357.3|114307.3|35
1734678590000|2024-12-20 07:09:50|114360.8|114310.8|114358.6|114308.6|114360.8|114310.8|114356.6|114306.6|10
1734678600000|2024-12-20 07:10:00|114357.8|114307.8|114360.2|114310.2|114362.4|114312.4|114357.8|114307.8|21
1734678610000|2024-12-20 07:10:10|114359.5|114309.5|114342.6|114292.6|114360.8|114310.8|114339.8|114289.8|32
1734678620000|2024-12-20 07:10:20|114339.4|114289.4|114339.3|114289.3|114342.2|114292.2|114335.7|114285.7|13
1734678630000|2024-12-20 07:10:30|114336.5|114286.5|114349.9|114299.9|114350.7|114300.7|114335.7|114285.7|27
1734678640000|2024-12-20 07:10:40|114348|114298|114371.4|114321.4|114373.1|114323.1|114334.4|114284.4|22
1734678650000|2024-12-20 07:10:50|114371.6|114321.6|114384.2|114334.2|114398.7|114348.7|114371.6|114321.6|30
1734678660000|2024-12-20 07:11:00|114384|114334|114373.3|114323.3|114384|114334|114366.7|114316.7|24
1734678670000|2024-12-20 07:11:10|114372.3|114322.3|114393.6|114343.6|114397.9|114347.9|114365.6|114315.6|23
1734678680000|2024-12-20 07:11:20|114388.4|114338.4|114364.7|114314.7|114388.9|114338.9|114361.2|114311.2|32
1734678690000|2024-12-20 07:11:30|114368|114318|114392.6|114342.6|114402|114352|114365.6|114315.6|37
1734678700000|2024-12-20 07:11:40|114393.5|114343.5|114410.8|114360.8|114413.2|114363.2|114393.5|114343.5|26
1734678710000|2024-12-20 07:11:50|114407|114357|114402.5|114352.5|114431|114381|114398.9|114348.9|23
1734678720000|2024-12-20 07:12:00|114393.4|114343.4|114405.7|114355.7|114411|114361|114388.3|114338.3|30
1734678730000|2024-12-20 07:12:10|114419.3|114369.3|114428.6|114378.6|114433.3|114383.3|114416.2|114366.2|22
1734678740000|2024-12-20 07:12:20|114428.4|114378.4|114408.4|114358.4|114428.4|114378.4|114407.9|114357.9|22
1734678750000|2024-12-20 07:12:30|114406.6|114356.6|114404.7|114354.7|114407.3|114357.3|114403.2|114353.2|16
1734678760000|2024-12-20 07:12:40|114402.6|114352.6|114418.8|114368.8|114419.8|114369.8|114402|114352|18
1734678770000|2024-12-20 07:12:50|114419.3|114369.3|114413.5|114363.5|114421.7|114371.7|114413.4|114363.4|14
1734678780000|2024-12-20 07:13:00|114413.4|114363.4|114413.7|114363.7|114414|114364|114411.1|114361.1|16
1734678790000|2024-12-20 07:13:10|114413.8|114363.8|114409.4|114359.4|114415.6|114365.6|114403|114353|13
1734678800000|2024-12-20 07:13:20|114410.6|114360.6|114398.4|114348.4|114411.7|114361.7|114396.3|114346.3|31
1734678810000|2024-12-20 07:13:30|114398.9|114348.9|114408.6|114358.6|114422.4|114372.4|114398.4|114348.4|28
1734678820000|2024-12-20 07:13:40|114405.6|114355.6|114403.1|114353.1|114408.3|114358.3|114395.1|114345.1|29
1734678830000|2024-12-20 07:13:50|114405.7|114355.7|114404.2|114354.2|114422.3|114372.3|114399.5|114349.5|27
1734678840000|2024-12-20 07:14:00|114416.3|114366.3|114389.5|114339.5|114416.5|114366.5|114384|114334|39
1734678850000|2024-12-20 07:14:10|114386.2|114336.2|114379.2|114329.2|114387.6|114337.6|114377.7|114327.7|18
1734678860000|2024-12-20 07:14:20|114379.4|114329.4|114380.6|114330.6|114382.6|114332.6|114373.5|114323.5|28
1734678870000|2024-12-20 07:14:30|114380.4|114330.4|114305.3|114255.3|114384.6|114334.6|114302.2|114252.2|33
1734678880000|2024-12-20 07:14:40|114306.5|114256.5|114339.3|114289.3|114339.3|114289.3|114293.6|114243.6|40
1734678890000|2024-12-20 07:14:50|114340.3|114290.3|114352.8|114302.8|114359.8|114309.8|114337.3|114287.3|26
1734678900000|2024-12-20 07:15:00|114353.2|114303.2|114369.8|114319.8|114369.8|114319.8|114353.2|114303.2|16
1734678910000|2024-12-20 07:15:10|114372.8|114322.8|114379.3|114329.3|114380.4|114351.2|114372.8|114322.8|16
1734678920000|2024-12-20 07:15:20|114383|114333|114389.8|114364.8|114398.4|114364.8|114380|114330|18
1734678930000|2024-12-20 07:15:30|114388.3|114363.3|114375.1|114325.1|114405.4|114375.6|114373.6|114323.6|38
1734678940000|2024-12-20 07:15:40|114374.9|114324.9|114385.1|114335.1|114385.1|114335.1|114366.5|114316.5|18
1734678950000|2024-12-20 07:15:50|114386.4|114336.4|114411.4|114386.4|114411.4|114386.4|114386.4|114336.4|24
1734678960000|2024-12-20 07:16:00|114411.7|114386.7|114404.7|114354.7|114425.8|114400.8|114402.1|114352.1|42
1734678970000|2024-12-20 07:16:10|114403.2|114353.2|114397.4|114347.4|114408.1|114358.1|114396.6|114346.6|24
1734678980000|2024-12-20 07:16:20|114396.7|114346.7|114401.4|114351.4|114401.4|114351.4|114390.4|114340.4|25
1734678990000|2024-12-20 07:16:30|114401.6|114351.6|114407.4|114382.4|114415|114382.4|114399.9|114349.9|20
1734679000000|2024-12-20 07:16:40|114407.1|114382.1|114414.1|114364.1|114414.8|114386.1|114400.7|114363.3|21
1734679010000|2024-12-20 07:16:50|114414.8|114364.8|114400.6|114350.6|114426.4|114389.8|114400.6|114350.6|29
1734679020000|2024-12-20 07:17:00|114396.6|114346.6|114396.1|114346.1|114398.2|114348.2|114394.2|114344.2|23
1734679030000|2024-12-20 07:17:10|114395.8|114345.8|114394.2|114344.2|114395.8|114345.8|114390.6|114340.6|22
1734679040000|2024-12-20 07:17:20|114394.4|114344.4|114396.6|114346.6|114396.6|114346.6|114388.4|114338.4|36
1734679050000|2024-12-20 07:17:30|114397.1|114347.1|114400.4|114375.4|114409.8|114376.4|114394.9|114344.9|28
1734679060000|2024-12-20 07:17:40|114401.8|114376.8|114420.6|114395.6|114422.8|114397.8|114401.8|114376.8|20
1734679070000|2024-12-20 07:17:50|114418.3|114393.3|114449.5|114424.5|114457.6|114432.6|114418.3|114393.3|20
1734679080000|2024-12-20 07:18:00|114446.7|114421.7|114455.2|114430.2|114467.1|114432.7|114446.7|114415.1|33
1734679090000|2024-12-20 07:18:10|114454.3|114429.3|114463.9|114438.9|114467.8|114442.8|114454.3|114429.3|16
1734679100000|2024-12-20 07:18:20|114464.2|114439.2|114465.2|114440.2|114466.2|114441.2|114462.5|114437.5|12
1734679110000|2024-12-20 07:18:30|114462.4|114437.4|114456.4|114406.4|114464.7|114437.4|114450.9|114400.9|25
1734679120000|2024-12-20 07:18:40|114456.7|114406.7|114454.5|114404.5|114457.6|114407.6|114454.5|114404.5|7
1734679130000|2024-12-20 07:18:50|114456|114406|114448.5|114423.5|114456|114423.5|114442.4|114406|11
1734679140000|2024-12-20 07:19:00|114447.7|114422.7|114446.5|114396.5|114450.9|114425.9|114436.8|114390.7|28
1734679150000|2024-12-20 07:19:10|114445.2|114395.2|114444.9|114394.9|114454.3|114404.3|114441.9|114391.9|24
1734679160000|2024-12-20 07:19:20|114443.5|114393.5|114429.4|114379.4|114443.8|114398.5|114422|114379.4|20
1734679170000|2024-12-20 07:19:30|114428.1|114378.1|114415.6|114390.6|114428.1|114392.1|114412.2|114365.7|30
1734679180000|2024-12-20 07:19:40|114416.6|114391.6|114416.6|114391.6|114417.3|114392.3|114413.3|114388.3|14
1734679190000|2024-12-20 07:19:50|114416.9|114391.9|114416.7|114391.7|114417|114392|114415|114390|9
1734679200000|2024-12-20 07:20:00|114416.8|114391.8|114405.4|114355.4|114418.6|114392.1|114405.4|114355.4|17
1734679210000|2024-12-20 07:20:10|114406.6|114356.6|114412.9|114362.9|114413.4|114363.4|114406.6|114356.6|13
1734679220000|2024-12-20 07:20:20|114414.1|114364.1|114412.1|114362.1|114419.1|114369.1|114411.3|114361.3|14
1734679230000|2024-12-20 07:20:30|114412.4|114362.4|114425.2|114375.2|114425.2|114375.2|114411.4|114361.4|13
1734679240000|2024-12-20 07:20:40|114425.4|114375.4|114405|114380|114426.2|114380|114401.2|114374.2|17
1734679250000|2024-12-20 07:20:50|114406.2|114381.2|114415.6|114390.6|114416.9|114391.9|114406.2|114381.2|31
1734679260000|2024-12-20 07:21:00|114414.7|114389.7|114413.1|114388.1|114419|114394|114413.1|114388.1|25
1734679270000|2024-12-20 07:21:10|114415.1|114390.1|114418.7|114393.7|114420.3|114395.3|114415.1|114390.1|12
1734679280000|2024-12-20 07:21:20|114418.9|114393.9|114414.7|114389.7|114420.5|114395.5|114414.7|114389.7|19
1734679290000|2024-12-20 07:21:30|114415.2|114390.2|114389.6|114364.6|114415.2|114390.2|114389.6|114364.6|34
1734679300000|2024-12-20 07:21:40|114390.5|114365.5|114407.7|114357.7|114407.7|114365.5|114388.4|114354.8|17
1734679310000|2024-12-20 07:21:50|114408.1|114358.1|114396.7|114346.7|114410|114360|114396.4|114346.4|13
1734679320000|2024-12-20 07:22:00|114396.9|114346.9|114394.1|114344.1|114396.9|114346.9|114393.3|114343.3|14
1734679330000|2024-12-20 07:22:10|114394.3|114344.3|114395.7|114345.7|114396.1|114346.1|114394.1|114344.1|6
1734679340000|2024-12-20 07:22:20|114395.8|114345.8|114398.1|114348.1|114400.3|114350.3|114395.3|114345.3|17
1734679350000|2024-12-20 07:22:30|114396.6|114346.6|114407.5|114357.5|114408.2|114358.2|114396.6|114346.6|19
1734679360000|2024-12-20 07:22:40|114420.5|114370.5|114450.8|114400.8|114452.4|114402.4|114420.5|114370.5|28
1734679370000|2024-12-20 07:22:50|114440.6|114415.6|114435.1|114410.1|114444.5|114419.5|114432.7|114407.7|25
1734679380000|2024-12-20 07:23:00|114433.5|114408.5|114416.3|114391.3|114433.6|114408.6|114416.3|114367.6|21
1734679390000|2024-12-20 07:23:10|114421.2|114396.2|114427.1|114402.1|114431.2|114406.2|114421.2|114396.2|23
1734679400000|2024-12-20 07:23:20|114428.1|114403.1|114422.5|114397.5|114430.3|114405.3|114420.5|114395.5|20
1734679410000|2024-12-20 07:23:30|114422.6|114397.6|114422.2|114397.2|114427.3|114402.3|114419.7|114394.7|35
1734679420000|2024-12-20 07:23:40|114422.1|114397.1|114413.9|114388.9|114423|114398|114412.6|114387.6|19
1734679430000|2024-12-20 07:23:50|114416|114391|114413.4|114388.4|114416|114391|114410.9|114385.9|16
1734679440000|2024-12-20 07:24:00|114414.7|114389.7|114417.5|114392.5|114419.1|114394.1|114413.2|114388.2|10
1734679450000|2024-12-20 07:24:10|114418.7|114393.7|114393.4|114368.4|114423.3|114398.3|114387.3|114362.3|24
1734679460000|2024-12-20 07:24:20|114392.5|114367.5|114411|114386|114411|114386|114385.3|114360.3|22
1734679470000|2024-12-20 07:24:30|114410.3|114385.3|114404.3|114379.3|114410.3|114385.3|114401.9|114376.9|20
1734679480000|2024-12-20 07:24:40|114403.7|114378.7|114398.8|114373.8|114407.3|114382.3|114395.2|114370.2|21
1734679490000|2024-12-20 07:24:50|114398.9|114373.9|114425.5|114400.5|114426.7|114401.7|114398.9|114373.9|27
1734679500000|2024-12-20 07:25:00|114427|114402|114443.1|114418.1|114446.4|114421.4|114426.7|114401.7|22
1734679510000|2024-12-20 07:25:10|114444.3|114419.3|114450.2|114400.2|114453.1|114419.3|114416.4|114391.4|28
1734679520000|2024-12-20 07:25:20|114449.7|114399.7|114430.6|114405.6|114450.1|114415.5|114429.1|114398.8|29
1734679530000|2024-12-20 07:25:30|114431.5|114406.5|114437.9|114412.9|114438.7|114413.7|114430.3|114405.3|19
1734679540000|2024-12-20 07:25:40|114436.5|114411.5|114437.5|114412.5|114439.7|114414.7|114434|114409|22
1734679550000|2024-12-20 07:25:50|114435.8|114410.8|114413|114388|114440.1|114415.1|114410.2|114385.2|33
1734679560000|2024-12-20 07:26:00|114413.9|114388.9|114419.2|114394.2|114422.5|114397.5|114411.6|114386.6|29
1734679570000|2024-12-20 07:26:10|114418|114393|114431|114406|114433.1|114408.1|114418|114393|16
1734679580000|2024-12-20 07:26:20|114430.1|114405.1|114431.8|114406.8|114432.7|114407.7|114429.4|114404.4|12
1734679590000|2024-12-20 07:26:30|114427|114402|114393.1|114368.1|114427|114402|114389.9|114364.9|33
1734679600000|2024-12-20 07:26:40|114395.2|114370.2|114416.3|114391.3|114418.1|114393.1|114395.2|114370.2|30
1734679610000|2024-12-20 07:26:50|114416.7|114391.7|114412.5|114387.5|114421.7|114396.7|114410.4|114385.4|22
1734679620000|2024-12-20 07:27:00|114413.2|114388.2|114418.9|114393.9|114420.7|114395.7|114412.8|114387.8|19
1734679630000|2024-12-20 07:27:10|114417.1|114392.1|114418.6|114393.6|114425.9|114400.9|114414.7|114389.7|12
1734679640000|2024-12-20 07:27:20|114418.5|114393.5|114412.8|114387.8|114418.5|114393.5|114403|114378|25
1734679650000|2024-12-20 07:27:30|114413.4|114388.4|114426.1|114401.1|114426.7|114401.7|114409.7|114384.7|15
1734679660000|2024-12-20 07:27:40|114424.3|114399.3|114415.7|114390.7|114426.1|114401.1|114415.7|114390.7|8
1734679670000|2024-12-20 07:27:50|114416.6|114391.6|114388.8|114363.8|114421.7|114396.7|114388.8|114363.8|17
1734679680000|2024-12-20 07:28:00|114389.7|114364.7|114410.8|114385.8|114410.8|114385.8|114389.7|114364.7|27
1734679690000|2024-12-20 07:28:10|114411.2|114386.2|114419.9|114394.9|114420.2|114395.2|114411.2|114386.2|23
1734679700000|2024-12-20 07:28:20|114419.3|114394.3|114427.3|114402.3|114427.3|114402.3|114419.2|114394.2|13
1734679710000|2024-12-20 07:28:30|114426.7|114401.7|114418.8|114393.8|114430|114405|114416.8|114391.8|9
1734679720000|2024-12-20 07:28:40|114418.9|114393.9|114432.3|114407.3|114432.3|114407.3|114418.9|114393.9|8
1734679730000|2024-12-20 07:28:50|114431.5|114406.5|114426|114401|114431.5|114406.5|114423.9|114398.9|14
1734679740000|2024-12-20 07:29:00|114425.2|114400.2|114415.1|114390.1|114430.4|114405.4|114409.1|114384.1|16
1734679750000|2024-12-20 07:29:10|114415.6|114390.6|114414.4|114389.4|114416.7|114391.7|114413.6|114388.6|9
1734679760000|2024-12-20 07:29:20|114414.3|114389.3|114416.9|114391.9|114416.9|114391.9|114403.2|114366.9|23
1734679770000|2024-12-20 07:29:30|114415.1|114390.1|114450.2|114425.2|114450.7|114425.7|114415.1|114390.1|29
1734679780000|2024-12-20 07:29:40|114449.3|114424.3|114452.8|114427.8|114453.7|114428.7|114437.2|114412.2|22
1734679790000|2024-12-20 07:29:50|114453|114428|114459.4|114434.4|114461.3|114436.3|114450.6|114425.6|27
1734679800000|2024-12-20 07:30:00|114460.9|114435.9|114474.6|114449.6|114475.6|114450.6|114460.8|114435.8|22
1734679810000|2024-12-20 07:30:10|114475.6|114450.6|114475.9|114450.9|114475.9|114450.9|114466.8|114441.8|25
1734679820000|2024-12-20 07:30:20|114478.1|114453.1|114467|114442|114481.6|114456.6|114466.8|114441.8|19
1734679830000|2024-12-20 07:30:30|114465.7|114440.7|114455.3|114405.3|114472.1|114440.7|114455.3|114405.3|20
1734679840000|2024-12-20 07:30:40|114457.6|114407.6|114456.9|114431.9|114458|114431.9|114442.6|114405|18
1734679850000|2024-12-20 07:30:50|114456.2|114431.2|114425.9|114400.9|114462.1|114437.1|114424.5|114399.5|29
1734679860000|2024-12-20 07:31:00|114426.5|114401.5|114424|114374|114426.9|114401.9|114413.5|114368.6|31
1734679870000|2024-12-20 07:31:10|114424.1|114374.1|114431.1|114381.1|114433.2|114383.2|114422.8|114372.8|16
1734679880000|2024-12-20 07:31:20|114430.9|114380.9|114432|114407|114434.1|114407|114427.2|114379.8|13
1734679890000|2024-12-20 07:31:30|114433.4|114408.4|114454|114429|114454|114429|114433.4|114408.4|20
1734679900000|2024-12-20 07:31:40|114454.6|114429.6|114440.2|114415.2|114456.4|114431.4|114436|114411|26
1734679910000|2024-12-20 07:31:50|114440|114415|114452|114427|114453.7|114428.7|114440|114415|27
1734679920000|2024-12-20 07:32:00|114450.2|114425.2|114469.6|114444.6|114470.9|114445.9|114450.2|114425.2|22
1734679930000|2024-12-20 07:32:10|114466.3|114441.3|114471|114446|114473.3|114448.3|114451.1|114426.1|21
1734679940000|2024-12-20 07:32:20|114472|114447|114447.4|114397.4|114472|114447|114436.1|114396.5|22
1734679950000|2024-12-20 07:32:30|114448.9|114398.9|114450.8|114400.8|114459.5|114409.5|114444.9|114394.9|24
1734679960000|2024-12-20 07:32:40|114450.6|114400.6|114465.5|114415.5|114465.5|114415.5|114450.6|114400.6|13
1734679970000|2024-12-20 07:32:50|114467.3|114417.3|114468.9|114443.9|114475.2|114443.9|114466.2|114416.2|17
1734679980000|2024-12-20 07:33:00|114469.9|114444.9|114475.7|114450.7|114477.2|114452.2|114469.6|114444.6|11
1734679990000|2024-12-20 07:33:10|114474.8|114449.8|114466.3|114441.3|114477.3|114452.3|114463.4|114438.4|21
1734680000000|2024-12-20 07:33:20|114466|114441|114470.8|114445.8|114472.2|114447.2|114464.6|114439.6|13
1734680010000|2024-12-20 07:33:30|114472|114447|114480.7|114430.7|114480.7|114449.9|114462.7|114416|28
1734680020000|2024-12-20 07:33:40|114479.8|114429.8|114482.1|114457.1|114489.2|114459|114473.3|114429.8|28
1734680030000|2024-12-20 07:33:50|114484.4|114459.4|114468.9|114443.9|114486.3|114461.3|114468.6|114443.6|18
1734680040000|2024-12-20 07:34:00|114465.8|114440.8|114467.7|114442.7|114477|114452|114465.8|114440.8|19
1734680050000|2024-12-20 07:34:10|114467.5|114442.5|114471.2|114446.2|114471.2|114446.2|114461.6|114436.6|22
1734680060000|2024-12-20 07:34:20|114471.9|114446.9|114469.7|114444.7|114474|114449|114461.9|114436.9|21
1734680070000|2024-12-20 07:34:30|114471|114446|114467.9|114442.9|114479.1|114454.1|114464.2|114439.2|28
1734680080000|2024-12-20 07:34:40|114467.5|114442.5|114475.1|114450.1|114476.4|114451.4|114467.5|114442.5|17
1734680090000|2024-12-20 07:34:50|114473.5|114448.5|114459.6|114434.6|114473.5|114448.5|114446.4|114421.4|24
1734680100000|2024-12-20 07:35:00|114460.1|114435.1|114444.2|114419.2|114463.5|114438.5|114444.2|114419.2|26
1734680110000|2024-12-20 07:35:10|114442.9|114417.9|114438.4|114413.4|114442.9|114417.9|114428.4|114403.4|27
1734680120000|2024-12-20 07:35:20|114438.3|114413.3|114434.8|114409.8|114439.7|114414.7|114433.8|114408.8|22
1734680130000|2024-12-20 07:35:30|114434.9|114409.9|114428.1|114403.1|114434.9|114409.9|114425.9|114400.9|15
1734680140000|2024-12-20 07:35:40|114429.3|114404.3|114418.3|114393.3|114432.4|114407.4|114414|114389|22
1734680150000|2024-12-20 07:35:50|114418.4|114393.4|114408.9|114383.9|114420.7|114395.7|114408.9|114383.9|20
1734680160000|2024-12-20 07:36:00|114408.3|114383.3|114416.8|114391.8|114416.8|114391.8|114396.3|114371.3|28
1734680170000|2024-12-20 07:36:10|114415.6|114390.6|114416.4|114391.4|114422.2|114397.2|114408.5|114383.5|21
1734680180000|2024-12-20 07:36:20|114417.2|114392.2|114408.9|114383.9|114424.8|114399.8|114408.9|114383.9|19
1734680190000|2024-12-20 07:36:30|114409.2|114384.2|114397.7|114372.7|114410.8|114385.8|114396.4|114371.4|27
1734680200000|2024-12-20 07:36:40|114396.1|114371.1|114392|114342|114396.1|114371.1|114381.2|114342|16
1734680210000|2024-12-20 07:36:50|114390.7|114340.7|114394.5|114344.5|114394.9|114344.9|114390.5|114340.5|11
1734680220000|2024-12-20 07:37:00|114392.9|114342.9|114392.4|114367.4|114395.2|114367.4|114385.1|114335.1|28
1734680230000|2024-12-20 07:37:10|114389.9|114364.9|114407.5|114382.5|114407.5|114382.5|114389.9|114364.9|13
1734680240000|2024-12-20 07:37:20|114408.1|114383.1|114408.5|114358.5|114408.8|114383.8|114392.7|114349.5|23
1734680250000|2024-12-20 07:37:30|114407.2|114357.2|114399|114349|114407.2|114357.2|114392.5|114342.5|31
1734680260000|2024-12-20 07:37:40|114399.1|114349.1|114391.9|114341.9|114403.4|114353.4|114391.7|114341.7|21
1734680270000|2024-12-20 07:37:50|114391|114341|114374.7|114324.7|114391|114341|114374.2|114324.2|24
1734680280000|2024-12-20 07:38:00|114374.2|114324.2|114374.6|114324.6|114379.4|114329.4|114369.6|114319.6|22
1734680290000|2024-12-20 07:38:10|114374.7|114324.7|114398.7|114348.7|114402|114352|114373.9|114323.9|19
1734680300000|2024-12-20 07:38:20|114398.3|114348.3|114403.6|114378.6|114409|114384|114395|114348.3|13
1734680310000|2024-12-20 07:38:30|114401.9|114376.9|114410.2|114385.2|114410.2|114385.2|114401.9|114376.9|16
1734680320000|2024-12-20 07:38:40|114407.8|114382.8|114423.7|114398.7|114424.5|114399.5|114407.8|114382.8|17
1734680330000|2024-12-20 07:38:50|114422.3|114397.3|114399.9|114374.9|114422.3|114397.3|114398.3|114373.3|22
1734680340000|2024-12-20 07:39:00|114399.6|114374.6|114384.5|114359.5|114399.6|114374.6|114384.5|114359.5|15
1734680350000|2024-12-20 07:39:10|114385.7|114360.7|114387|114362|114387|114362|114381.1|114356.1|19
1734680360000|2024-12-20 07:39:20|114386.1|114361.1|114385.9|114360.9|114390.5|114365.5|114384.2|114359.2|20
1734680370000|2024-12-20 07:39:30|114393.3|114368.3|114395.5|114370.5|114397.1|114372.1|114389.2|114364.2|9
1734680380000|2024-12-20 07:39:40|114394.7|114369.7|114391.2|114366.2|114407|114382|114391.2|114366.2|16
1734680390000|2024-12-20 07:39:50|114390.2|114365.2|114415.6|114390.6|114416.5|114391.5|114390.2|114365.2|19
1734680400000|2024-12-20 07:40:00|114416.6|114391.6|114412.8|114387.8|114417.6|114392.6|114412.8|114387.8|13
1734680410000|2024-12-20 07:40:10|114415|114390|114414.2|114389.2|114416.3|114391.3|114412.2|114387.2|10
1734680420000|2024-12-20 07:40:20|114414.1|114389.1|114418.3|114393.3|114421|114396|114414|114389|16
1734680430000|2024-12-20 07:40:30|114418.2|114393.2|114413.2|114388.2|114418.6|114393.6|114413.2|114388.2|21
1734680440000|2024-12-20 07:40:40|114414.2|114389.2|114415.8|114390.8|114417.9|114392.9|114414.1|114389.1|28
1734680450000|2024-12-20 07:40:50|114417.6|114392.6|114419.5|114394.5|114419.5|114394.5|114409.5|114384.5|22
1734680460000|2024-12-20 07:41:00|114418.1|114393.1|114398.4|114348.4|114426.6|114401.6|114397|114347|31
1734680470000|2024-12-20 07:41:10|114399.4|114349.4|114403.5|114353.5|114403.5|114353.5|114396.6|114346.6|20
1734680480000|2024-12-20 07:41:20|114403|114353|114397.9|114372.9|114407.3|114373.1|114397.3|114350.6|15
1734680490000|2024-12-20 07:41:30|114397.1|114372.1|114408.1|114383.1|114410.1|114385.1|114397.1|114372.1|11
1734680500000|2024-12-20 07:41:40|114407.3|114382.3|114389.8|114364.8|114407.3|114382.3|114389.4|114364.4|12
1734680510000|2024-12-20 07:41:50|114389.7|114364.7|114389.4|114364.4|114390.7|114365.7|114387.7|114362.7|12
1734680520000|2024-12-20 07:42:00|114389.7|114364.7|114397.9|114372.9|114399.8|114374.8|114389.7|114364.7|14
1734680530000|2024-12-20 07:42:10|114398.1|114373.1|114386.4|114361.4|114398.1|114373.1|114385.2|114360.2|16
1734680540000|2024-12-20 07:42:20|114386.3|114361.3|114382.5|114357.5|114388.4|114363.4|114378.7|114353.7|23
1734680550000|2024-12-20 07:42:30|114382.6|114357.6|114386.1|114336.1|114390.1|114365.1|114379.9|114335.2|18
1734680560000|2024-12-20 07:42:40|114386.9|114336.9|114381.5|114356.5|114390.7|114357.1|114375.9|114334.2|18
1734680570000|2024-12-20 07:42:50|114379.9|114354.9|114379.4|114354.4|114380.7|114355.7|114374.2|114349.2|25
1734680580000|2024-12-20 07:43:00|114380.7|114355.7|114371.3|114346.3|114380.7|114355.7|114365.3|114326.3|36
1734680590000|2024-12-20 07:43:10|114371.9|114346.9|114368.9|114343.9|114379.1|114354.1|114368.5|114343.5|22
1734680600000|2024-12-20 07:43:20|114368.1|114343.1|114364.6|114339.6|114370.9|114345.9|114364.6|114339.6|16
1734680610000|2024-12-20 07:43:30|114365.1|114340.1|114368.5|114343.5|114369.4|114344.4|114365.1|114340.1|9
1734680620000|2024-12-20 07:43:40|114369.4|114344.4|114362.7|114337.7|114378.7|114353.7|114362.7|114337.7|20
1734680630000|2024-12-20 07:43:50|114363|114338|114361.5|114336.5|114365.8|114340.8|114361.5|114336.5|13
1734680640000|2024-12-20 07:44:00|114361.4|114336.4|114345.1|114320.1|114361.4|114336.4|114344.6|114319.6|34
1734680650000|2024-12-20 07:44:10|114345.7|114320.7|114353.8|114328.8|114353.8|114328.8|114342.4|114317.4|18
1734680660000|2024-12-20 07:44:20|114353.3|114328.3|114364.9|114339.9|114366.8|114341.8|114353.3|114328.3|19
1734680670000|2024-12-20 07:44:30|114365.3|114340.3|114367|114342|114375.8|114350.8|114364.1|114339.1|13
1734680680000|2024-12-20 07:44:40|114368.4|114343.4|114367.4|114342.4|114372.4|114347.4|114366.4|114341.4|12
1734680690000|2024-12-20 07:44:50|114366.4|114341.4|114354.5|114329.5|114367.4|114342.4|114347.4|114322.4|18
1734680700000|2024-12-20 07:45:00|114357.1|114332.1|114363.9|114338.9|114364.2|114339.2|114355.2|114330.2|14
1734680710000|2024-12-20 07:45:10|114362.6|114337.6|114332.9|114307.9|114362.6|114337.6|114329.1|114293.6|17
1734680720000|2024-12-20 07:45:20|114331.7|114306.7|114326.5|114301.5|114331.8|114306.8|114320.3|114295.3|16
1734680730000|2024-12-20 07:45:30|114324.9|114299.9|114322.1|114297.1|114327.4|114302.4|114320.5|114295.5|12
1734680740000|2024-12-20 07:45:40|114323.6|114298.6|114311.2|114286.2|114323.6|114298.6|114310.9|114285.9|40
1734680750000|2024-12-20 07:45:50|114312.3|114287.3|114322.5|114297.5|114350.7|114312.9|114312.3|114287.3|22
1734680760000|2024-12-20 07:46:00|114321.3|114296.3|114309.7|114284.7|114322.1|114297.1|114307.8|114282.8|19
1734680770000|2024-12-20 07:46:10|114309.5|114284.5|114304|114279|114309.5|114284.5|114295.1|114270.1|20
1734680780000|2024-12-20 07:46:20|114304.8|114279.8|114309.1|114284.1|114330.9|114305.9|114304.8|114279.8|30
1734680790000|2024-12-20 07:46:30|114308.1|114283.1|114329.1|114304.1|114339.2|114314.2|114308.1|114283.1|25
1734680800000|2024-12-20 07:46:40|114328.3|114303.3|114327.1|114302.1|114332.3|114307.3|114324|114299|25
1734680810000|2024-12-20 07:46:50|114325|114300|114331.2|114306.2|114331.2|114306.2|114319|114294|23
1734680820000|2024-12-20 07:47:00|114332.9|114307.9|114319.2|114294.2|114332.9|114307.9|114318.3|114293.3|27
1734680830000|2024-12-20 07:47:10|114318.5|114293.5|114318.7|114293.7|114322.1|114297.1|114315.5|114290.5|20
1734680840000|2024-12-20 07:47:20|114319.1|114294.1|114323|114298|114326.8|114301.8|114319.1|114294.1|24
1734680850000|2024-12-20 07:47:30|114321.7|114296.7|114317.3|114292.3|114325.9|114300.9|114317.1|114292.1|16
1734680860000|2024-12-20 07:47:40|114316.7|114291.7|114333.1|114308.1|114333.1|114308.1|114315.6|114290.6|12
1734680870000|2024-12-20 07:47:50|114333.3|114308.3|114310.4|114285.4|114333.3|114308.3|114300.7|114275.7|22
1734680880000|2024-12-20 07:48:00|114311.1|114286.1|114320.9|114295.9|114320.9|114295.9|114310.3|114285.3|23
1734680890000|2024-12-20 07:48:10|114321|114296|114326.4|114301.4|114334.6|114309.6|114321|114296|20
1734680900000|2024-12-20 07:48:20|114326|114301|114324.8|114299.8|114326|114301|114315.2|114290.2|28
1734680910000|2024-12-20 07:48:30|114326|114301|114322.3|114297.3|114329.4|114304.4|114319.4|114294.4|25
1734680920000|2024-12-20 07:48:40|114318.9|114293.9|114325.2|114300.2|114333.1|114308.1|114313.1|114288.1|26
1734680930000|2024-12-20 07:48:50|114326.2|114301.2|114326.2|114301.2|114326.2|114301.2|114325.2|114300.2|5
1734680940000|2024-12-20 07:49:00|114323.2|114298.2|114328.2|114303.2|114330.6|114305.6|114323.2|114298.2|19
1734680950000|2024-12-20 07:49:10|114326.1|114301.1|114312.1|114287.1|114326.1|114301.1|114312.1|114287.1|17
1734680960000|2024-12-20 07:49:20|114311.1|114286.1|114310.4|114285.4|114312|114287|114308.6|114283.6|12
1734680970000|2024-12-20 07:49:30|114311.4|114286.4|114316.3|114291.3|114317.2|114292.2|114311.4|114286.4|21
1734680980000|2024-12-20 07:49:40|114316.7|114291.7|114315.5|114290.5|114331.5|114306.5|114314.1|114289.1|15
1734680990000|2024-12-20 07:49:50|114314.3|114289.3|114298.4|114273.4|114316.7|114291.7|114298.4|114273.4|23
1734681000000|2024-12-20 07:50:00|114299|114274|114282.6|114257.6|114301.1|114276.1|114282.6|114257.6|16
1734681010000|2024-12-20 07:50:10|114283.5|114258.5|114302.8|114277.8|114302.8|114277.8|114281.4|114256.4|16
1734681020000|2024-12-20 07:50:20|114305.2|114280.2|114306|114281|114326.6|114301.6|114305.2|114280.2|22
1734681030000|2024-12-20 07:50:30|114306.8|114281.8|114305.2|114280.2|114314.8|114289.8|114302|114277|23
1734681040000|2024-12-20 07:50:40|114305.4|114280.4|114302.8|114277.8|114306.9|114281.9|114302.8|114277.8|15
1734681050000|2024-12-20 07:50:50|114303.7|114278.7|114298.7|114273.7|114305.2|114280.2|114298.7|114273.7|17
1734681060000|2024-12-20 07:51:00|114298.5|114273.5|114319|114294|114319|114294|114298.5|114273.5|16
1734681070000|2024-12-20 07:51:10|114322.7|114297.7|114313.6|114288.6|114326.6|114301.6|114310.8|114285.8|24
1734681080000|2024-12-20 07:51:20|114314.9|114289.9|114318.5|114293.5|114319.6|114294.6|114314.9|114289.9|14
1734681090000|2024-12-20 07:51:30|114318.6|114293.6|114343.5|114318.5|114343.5|114318.5|114318.6|114293.6|17
1734681100000|2024-12-20 07:51:40|114343.7|114318.7|114346.1|114321.1|114350.8|114325.8|114343.7|114318.7|10
1734681110000|2024-12-20 07:51:50|114354.1|114329.1|114379.4|114354.4|114380.2|114355.2|114354.1|114329.1|33
1734681120000|2024-12-20 07:52:00|114378.6|114353.6|114339.2|114314.2|114378.6|114353.6|114335.8|114310.8|26
1734681130000|2024-12-20 07:52:10|114338|114313|114338.9|114313.9|114344.8|114319.8|114336.7|114311.7|22
1734681140000|2024-12-20 07:52:20|114338.5|114313.5|114343.8|114318.8|114343.8|114318.8|114338.2|114313.2|16
1734681150000|2024-12-20 07:52:30|114344.6|114319.6|114343.7|114318.7|114345.3|114320.3|114343.7|114318.7|11
1734681160000|2024-12-20 07:52:40|114344.9|114319.9|114344.5|114319.5|114354.6|114329.6|114343.4|114318.4|26
1734681170000|2024-12-20 07:52:50|114343.1|114318.1|114337.6|114312.6|114344.8|114319.8|114337|114312|19
1734681180000|2024-12-20 07:53:00|114336.4|114311.4|114324.5|114299.5|114338.3|114313.3|114324.5|114299.5|19
1734681190000|2024-12-20 07:53:10|114325.9|114300.9|114313.5|114288.5|114325.9|114300.9|114312.3|114287.3|26
1734681200000|2024-12-20 07:53:20|114313.4|114288.4|114319.2|114294.2|114324.2|114299.2|114312.1|114287.1|14
1734681210000|2024-12-20 07:53:30|114318|114293|114322.9|114297.9|114329.6|114304.6|114318|114293|16
1734681220000|2024-12-20 07:53:40|114329.1|114304.1|114330.5|114305.5|114335|114310|114329.1|114304.1|14
1734681230000|2024-12-20 07:53:50|114329.4|114304.4|114327.8|114302.8|114329.4|114304.4|114325.3|114300.3|29
1734681240000|2024-12-20 07:54:00|114326.1|114301.1|114315.6|114290.6|114332.4|114307.4|114312.8|114287.8|26
1734681250000|2024-12-20 07:54:10|114317.5|114292.5|114313.9|114288.9|114320.8|114295.8|114313.1|114288.1|14
1734681260000|2024-12-20 07:54:20|114312.8|114287.8|114307.9|114282.9|114313.8|114288.8|114301.4|114276.4|9
1734681270000|2024-12-20 07:54:30|114309.4|114284.4|114302.6|114277.6|114320.2|114295.2|114302.2|114277.2|18
1734681280000|2024-12-20 07:54:40|114304.5|114279.5|114305|114280|114308.7|114283.7|114304.3|114279.3|20
1734681290000|2024-12-20 07:54:50|114305.6|114280.6|114293.7|114268.7|114308.6|114283.6|114293.7|114268.7|25
1734681300000|2024-12-20 07:55:00|114294.9|114269.9|114311.9|114286.9|114311.9|114286.9|114294.9|114269.9|25
1734681310000|2024-12-20 07:55:10|114313.5|114288.5|114320.9|114295.9|114320.9|114295.9|114312.3|114287.3|24
1734681320000|2024-12-20 07:55:20|114319.9|114294.9|114303|114278|114320.8|114295.8|114300.6|114275.6|24
1734681330000|2024-12-20 07:55:30|114301.7|114276.7|114289.1|114264.1|114303.1|114278.1|114288.1|114263.1|18
1734681340000|2024-12-20 07:55:40|114288.7|114263.7|114293|114268|114293.5|114268.5|114286.2|114261.2|17
1734681350000|2024-12-20 07:55:50|114293.2|114268.2|114293.5|114268.5|114298.2|114273.2|114293|114268|8
1734681360000|2024-12-20 07:56:00|114293.8|114268.8|114301.1|114276.1|114301.8|114276.8|114293.4|114268.4|16
1734681370000|2024-12-20 07:56:10|114307.4|114282.4|114306.6|114281.6|114314|114289|114303|114278|17
1734681380000|2024-12-20 07:56:20|114305.7|114280.7|114303.2|114278.2|114313.1|114288.1|114303.2|114278.2|21
1734681390000|2024-12-20 07:56:30|114304|114279|114291.2|114266.2|114304.1|114279.1|114291.2|114266.2|25
1734681400000|2024-12-20 07:56:40|114290.7|114265.7|114281.7|114256.7|114291.1|114266.1|114281.1|114256.1|15
1734681410000|2024-12-20 07:56:50|114281.2|114256.2|114275.4|114250.4|114281.2|114256.2|114271.2|114246.2|26
1734681420000|2024-12-20 07:57:00|114274.3|114249.3|114279.8|114254.8|114280.8|114255.8|114273.5|114248.5|9
1734681430000|2024-12-20 07:57:10|114277.4|114252.4|114276.2|114251.2|114277.4|114252.4|114271|114246|15
1734681440000|2024-12-20 07:57:20|114275.2|114250.2|114273.3|114248.3|114276|114251|114273.3|114248.3|11
1734681450000|2024-12-20 07:57:30|114274.4|114249.4|114280.8|114255.8|114280.9|114255.9|114270.5|114245.5|23
1734681460000|2024-12-20 07:57:40|114279.8|114254.8|114265.7|114240.7|114286.8|114261.8|114265.6|114240.6|29
1734681470000|2024-12-20 07:57:50|114266.2|114241.2|114267.9|114242.9|114267.9|114242.9|114266.2|114241.2|5
1734681480000|2024-12-20 07:58:00|114267|114242|114254.7|114229.7|114267|114242|114249.9|114224.9|23
1734681490000|2024-12-20 07:58:10|114245.6|114220.6|114249.4|114224.4|114255|114230|114245.6|114220.6|23
1734681500000|2024-12-20 07:58:20|114249.2|114224.2|114254.4|114229.4|114256.1|114231.1|114248.9|114223.9|13
1734681510000|2024-12-20 07:58:30|114254.3|114229.3|114255.4|114230.4|114258.9|114233.9|114250.9|114225.9|27
1734681520000|2024-12-20 07:58:40|114254.4|114229.4|114248|114223|114255.4|114230.4|114246|114221|18
1734681530000|2024-12-20 07:58:50|114246.3|114221.3|114248|114223|114248|114223|114245.9|114220.9|8
1734681540000|2024-12-20 07:59:00|114248.8|114223.8|114257.2|114232.2|114259.5|114234.5|114248.8|114223.8|15
1734681550000|2024-12-20 07:59:10|114259|114234|114273.7|114248.7|114276.6|114251.6|114259|114234|33
1734681560000|2024-12-20 07:59:20|114275|114250|114275.7|114250.7|114287.3|114251.9|114271.2|114232.5|22
1734681570000|2024-12-20 07:59:30|114278.6|114253.6|114298.5|114273.5|114298.5|114273.5|114275|114250|21
1734681580000|2024-12-20 07:59:40|114297.5|114272.5|114291.1|114266.1|114297.5|114272.5|114288.1|114263.1|28
1734681590000|2024-12-20 07:59:50|114292.2|114267.2|114299.7|114274.7|114300.5|114275.5|114290.1|114265.1|36
1734681600000|2024-12-20 08:00:00|114296.6|114271.6|114297.1|114272.1|114302.2|114277.2|114282|114257|43
1734681610000|2024-12-20 08:00:10|114295|114270|114315.1|114290.1|114318|114293|114292.9|114267.9|31
1734681620000|2024-12-20 08:00:20|114315|114290|114307.9|114282.9|114319|114294|114301.4|114276.4|37
1734681630000|2024-12-20 08:00:30|114309.5|114284.5|114322.7|114297.7|114326.6|114301.6|114308.5|114283.5|23
1734681640000|2024-12-20 08:00:40|114323.9|114298.9|114328.1|114303.1|114330.2|114305.2|114323.9|114298.9|29
1734681650000|2024-12-20 08:00:50|114334.8|114309.8|114336.3|114311.3|114339.9|114314.9|114328.2|114303.2|36
1734681660000|2024-12-20 08:01:00|114336.1|114311.1|114331.7|114306.7|114343.7|114318.7|114325.9|114300.9|33
1734681670000|2024-12-20 08:01:10|114331.3|114306.3|114333.1|114308.1|114335.4|114310.4|114330.2|114305.2|26
1734681680000|2024-12-20 08:01:20|114331.9|114306.9|114334.9|114309.9|114337.5|114312.5|114331.9|114306.9|28
1734681690000|2024-12-20 08:01:30|114333.9|114308.9|114335.5|114310.5|114338.3|114313.3|114331.5|114306.5|21
1734681700000|2024-12-20 08:01:40|114334|114309|114336|114311|114337.6|114312.6|114333.1|114308.1|33
1734681710000|2024-12-20 08:01:50|114337|114312|114349.1|114324.1|114350|114325|114333.9|114308.9|16
1734681720000|2024-12-20 08:02:00|114352.2|114327.2|114364.7|114339.7|114366.1|114341.1|114351.4|114326.4|39
1734681730000|2024-12-20 08:02:10|114364.9|114339.9|114346.8|114321.8|114364.9|114339.9|114342|114317|34
1734681740000|2024-12-20 08:02:20|114347.4|114322.4|114349.2|114324.2|114356|114331|114347|114322|30
1734681750000|2024-12-20 08:02:30|114346.4|114321.4|114342.4|114317.4|114346.4|114321.4|114342.2|114317.2|9
1734681760000|2024-12-20 08:02:40|114341.1|114316.1|114312.4|114287.4|114342.4|114317.4|114311.2|114286.2|32
1734681770000|2024-12-20 08:02:50|114313.5|114288.5|114317|114292|114318.4|114293.4|114305.9|114280.9|20
1734681780000|2024-12-20 08:03:00|114317.4|114292.4|114323.3|114298.3|114327|114302|114314.3|114289.3|31
1734681790000|2024-12-20 08:03:10|114322|114297|114321.8|114296.8|114322|114297|114317.9|114292.9|16
1734681800000|2024-12-20 08:03:20|114320.6|114295.6|114314.8|114289.8|114323|114298|114303.1|114278.1|18
1734681810000|2024-12-20 08:03:30|114320.5|114295.5|114315.8|114290.8|114320.5|114295.5|114315.8|114290.8|14
1734681820000|2024-12-20 08:03:40|114315.5|114290.5|114310.3|114285.3|114316.8|114291.8|114310.3|114285.3|9
1734681830000|2024-12-20 08:03:50|114310.5|114285.5|114315.1|114290.1|114317.4|114292.4|114310.5|114285.5|21
1734681840000|2024-12-20 08:04:00|114313.8|114288.8|114306.7|114281.7|114315.9|114290.9|114305.6|114280.6|22
1734681850000|2024-12-20 08:04:10|114307.9|114282.9|114298|114273|114307.9|114282.9|114295.7|114270.7|21
1734681860000|2024-12-20 08:04:20|114296.8|114271.8|114296.8|114271.8|114296.8|114271.8|114296.5|114271.5|4
1734681870000|2024-12-20 08:04:30|114297.5|114272.5|114301.8|114276.8|114301.8|114276.8|114297.5|114272.5|9
1734681880000|2024-12-20 08:04:40|114301.9|114276.9|114302|114277|114313.3|114288.3|114298.3|114273.3|17
1734681890000|2024-12-20 08:04:50|114303.2|114278.2|114308.7|114283.7|114314.8|114289.8|114303.2|114278.2|19
1734681900000|2024-12-20 08:05:00|114298.9|114273.9|114309.2|114284.2|114311|114286|114298.9|114273.9|26
1734681910000|2024-12-20 08:05:10|114310.5|114285.5|114308.6|114283.6|114315.6|114290.6|114308.6|114283.6|15
1734681920000|2024-12-20 08:05:20|114307.4|114282.4|114294.5|114269.5|114307.4|114282.4|114294.5|114269.5|12
1734681930000|2024-12-20 08:05:30|114295.7|114270.7|114295.3|114270.3|114297.6|114272.6|114294.3|114269.3|10
1734681940000|2024-12-20 08:05:40|114294|114269|114288.5|114263.5|114294|114269|114288.5|114263.5|8
1734681950000|2024-12-20 08:05:50|114288.1|114263.1|114302.3|114277.3|114302.3|114277.3|114286.2|114261.2|15
1734681960000|2024-12-20 08:06:00|114302|114277|114284.9|114259.9|114302.1|114277.1|114283.7|114258.7|23
1734681970000|2024-12-20 08:06:10|114283.7|114258.7|114299.9|114274.9|114302.5|114277.5|114283.3|114258.3|28
1734681980000|2024-12-20 08:06:20|114300.5|114275.5|114295.1|114270.1|114305.1|114280.1|114294.8|114269.8|12
1734681990000|2024-12-20 08:06:30|114294.5|114269.5|114305|114280|114305|114280|114293.3|114268.3|20
1734682000000|2024-12-20 08:06:40|114306.3|114281.3|114304.7|114279.7|114312.4|114287.4|114303.1|114278.1|26
1734682010000|2024-12-20 08:06:50|114305.5|114280.5|114320.4|114295.4|114326.3|114301.3|114305.5|114280.5|22
1734682020000|2024-12-20 08:07:00|114321.6|114296.6|114334.8|114309.8|114336.6|114311.6|114321.6|114296.6|29
1734682030000|2024-12-20 08:07:10|114335|114310|114327.6|114302.6|114335|114310|114320.8|114295.8|28
1734682040000|2024-12-20 08:07:20|114328.9|114303.9|114334.2|114309.2|114334.2|114309.2|114324.9|114299.9|19
1734682050000|2024-12-20 08:07:30|114334.7|114309.7|114325.1|114300.1|114334.7|114309.7|114324.6|114299.6|21
1734682060000|2024-12-20 08:07:40|114327|114302|114323.5|114298.5|114333.2|114308.2|114323.5|114298.5|23
1734682070000|2024-12-20 08:07:50|114323.4|114298.4|114325.6|114300.6|114331.3|114306.3|114318.9|114293.9|24
1734682080000|2024-12-20 08:08:00|114325.8|114300.8|114324.4|114299.4|114326.3|114301.3|114320.5|114295.5|12
1734682090000|2024-12-20 08:08:10|114325.7|114300.7|114358|114333|114359.5|114334.5|114325.7|114300.7|37
1734682100000|2024-12-20 08:08:20|114357.2|114332.2|114343.9|114318.9|114357.5|114332.5|114342|114317|32
1734682110000|2024-12-20 08:08:30|114344.3|114319.3|114338.1|114313.1|114350.5|114325.5|114338.1|114313.1|18
1734682120000|2024-12-20 08:08:40|114337.9|114312.9|114331.5|114306.5|114337.9|114312.9|114331.2|114306.2|23
1734682130000|2024-12-20 08:08:50|114330|114305|114333.3|114308.3|114334.1|114309.1|114325|114300|19
1734682140000|2024-12-20 08:09:00|114333.4|114308.4|114332.1|114307.1|114344.6|114319.6|114322.3|114297.3|25
1734682150000|2024-12-20 08:09:10|114330.5|114305.5|114309.1|114284.1|114330.5|114305.5|114309.1|114284.1|14
1734682160000|2024-12-20 08:09:20|114307.3|114282.3|114311.3|114286.3|114313.9|114288.9|114306.4|114281.4|17
1734682170000|2024-12-20 08:09:30|114306.3|114281.3|114304|114279|114310.1|114285.1|114304|114279|14
1734682180000|2024-12-20 08:09:40|114303.2|114278.2|114279.6|114254.6|114304|114279|114277.5|114252.5|29
1734682190000|2024-12-20 08:09:50|114278.4|114253.4|114269.6|114244.6|114278.4|114253.4|114268.9|114243.9|21
1734682200000|2024-12-20 08:10:00|114270.1|114245.1|114237.2|114212.2|114279.2|114254.2|114237.2|114212.2|33
1734682210000|2024-12-20 08:10:10|114238.1|114213.1|114224.1|114199.1|114241.2|114216.2|114219|114194|25
1734682220000|2024-12-20 08:10:20|114225.1|114200.1|114201.9|114176.9|114230.2|114205.2|114201.9|114176.9|24
1734682230000|2024-12-20 08:10:30|114202.7|114177.7|114203.4|114178.4|114204.4|114179.4|114202.5|114177.5|10
1734682240000|2024-12-20 08:10:40|114205.5|114180.5|114190.1|114165.1|114210.7|114185.7|114188.6|114163.6|21
1734682250000|2024-12-20 08:10:50|114189.3|114164.3|114242.5|114217.5|114242.6|114217.6|114188.1|114163.1|38
1734682260000|2024-12-20 08:11:00|114241.6|114216.6|114197.7|114172.7|114245.5|114220.5|114197.6|114172.6|24
1734682270000|2024-12-20 08:11:10|114196.1|114171.1|114195.2|114170.2|114198.8|114173.8|114190.8|114165.8|13
1734682280000|2024-12-20 08:11:20|114196.1|114171.1|114192.6|114167.6|114196.5|114171.5|114188.7|114163.7|27
1734682290000|2024-12-20 08:11:30|114191.3|114166.3|114200.5|114175.5|114205.5|114180.5|114191.3|114166.3|38
1734682300000|2024-12-20 08:11:40|114202.3|114177.3|114208.6|114183.6|114231.8|114206.8|114202.3|114177.3|41
1734682310000|2024-12-20 08:11:50|114208.2|114183.2|114207.9|114182.9|114212.5|114187.5|114205.9|114180.9|17
1734682320000|2024-12-20 08:12:00|114207.1|114182.1|114201.2|114176.2|114212.3|114187.3|114201.2|114176.2|18
1734682330000|2024-12-20 08:12:10|114202|114177|114189.9|114164.9|114202.9|114177.9|114188.7|114163.7|25
1734682340000|2024-12-20 08:12:20|114188.7|114163.7|114191.3|114166.3|114193.4|114168.4|114188.5|114163.5|19
1734682350000|2024-12-20 08:12:30|114192.1|114167.1|114212.8|114187.8|114215.4|114190.4|114192.1|114167.1|25
1734682360000|2024-12-20 08:12:40|114211.5|114186.5|114208.5|114183.5|114211.5|114186.5|114206.5|114181.5|26
1734682370000|2024-12-20 08:12:50|114208|114183|114211.9|114186.9|114211.9|114186.9|114205.6|114180.6|21
1734682380000|2024-12-20 08:13:00|114210|114185|114216.8|114191.8|114222.3|114197.3|114206.3|114181.3|28
1734682390000|2024-12-20 08:13:10|114216.6|114191.6|114218.5|114193.5|114218.5|114193.5|114216.3|114191.3|8
1734682400000|2024-12-20 08:13:20|114217.7|114192.7|114221|114196|114226.1|114201.1|114217.7|114192.7|10
1734682410000|2024-12-20 08:13:30|114219.9|114194.9|114214|114189|114219.9|114194.9|114213.1|114188.1|8
1734682420000|2024-12-20 08:13:40|114214.1|114189.1|114213.8|114188.8|114214.1|114189.1|114213|114188|4
1734682430000|2024-12-20 08:13:50|114212.7|114187.7|114210.7|114185.7|114212.7|114187.7|114209.4|114184.4|11
1734682440000|2024-12-20 08:14:00|114209.8|114184.8|114206.2|114181.2|114209.8|114184.8|114191.5|114166.5|18
1734682450000|2024-12-20 08:14:10|114206.7|114181.7|114212.9|114187.9|114212.9|114187.9|114206.4|114181.4|22
1734682460000|2024-12-20 08:14:20|114211.8|114186.8|114204.5|114179.5|114213.8|114188.8|114204.5|114179.5|17
1734682470000|2024-12-20 08:14:30|114203.6|114178.6|114198.4|114173.4|114203.6|114178.6|114193.5|114168.5|12
1734682480000|2024-12-20 08:14:40|114199.3|114174.3|114189.8|114164.8|114199.3|114174.3|114187.8|114162.8|15
1734682490000|2024-12-20 08:14:50|114188.8|114163.8|114181.2|114156.2|114189.7|114164.7|114178.7|114153.7|20
1734682500000|2024-12-20 08:15:00|114184.2|114159.2|114176.1|114151.1|114185.9|114160.9|114171.3|114146.3|21
1734682510000|2024-12-20 08:15:10|114176.9|114151.9|114174.5|114149.5|114180.1|114155.1|114172.7|114147.7|21
1734682520000|2024-12-20 08:15:20|114173.6|114148.6|114170.4|114145.4|114174.5|114149.5|114166.6|114141.6|23
1734682530000|2024-12-20 08:15:30|114170.9|114145.9|114165.9|114140.9|114170.9|114145.9|114165.9|114140.9|10
1734682540000|2024-12-20 08:15:40|114165.1|114140.1|114169.5|114144.5|114169.5|114144.5|114165.1|114140.1|9
1734682550000|2024-12-20 08:15:50|114168.7|114143.7|114158.9|114133.9|114168.7|114143.7|114154.1|114129.1|25
1734682560000|2024-12-20 08:16:00|114159.2|114134.2|114170.9|114145.9|114173.8|114148.8|114155.9|114130.9|27
1734682570000|2024-12-20 08:16:10|114170.1|114145.1|114169.6|114144.6|114170.1|114145.1|114164.8|114139.8|11
1734682580000|2024-12-20 08:16:20|114168.4|114143.4|114162.3|114137.3|114175.9|114150.9|114158.5|114133.5|13
1734682590000|2024-12-20 08:16:30|114161.2|114136.2|114164.1|114139.1|114165|114140|114161.2|114136.2|15
1734682600000|2024-12-20 08:16:40|114165|114140|114174|114149|114174.5|114149.5|114165|114140|16
1734682610000|2024-12-20 08:16:50|114174.8|114149.8|114174.4|114149.4|114175|114150|114173.2|114148.2|21
1734682620000|2024-12-20 08:17:00|114173.5|114148.5|114167.8|114142.8|114173.5|114148.5|114159.1|114134.1|25
1734682630000|2024-12-20 08:17:10|114168.8|114143.8|114167|114142|114175.4|114150.4|114163.9|114138.9|19
1734682640000|2024-12-20 08:17:20|114170.2|114145.2|114179.1|114154.1|114187.3|114162.3|114170.2|114145.2|21
1734682650000|2024-12-20 08:17:30|114178.7|114153.7|114184.1|114159.1|114184.1|114159.1|114178.5|114153.5|10
1734682660000|2024-12-20 08:17:40|114184.8|114159.8|114168.7|114143.7|114184.8|114159.8|114168.7|114143.7|12
1734682670000|2024-12-20 08:17:50|114167.2|114142.2|114193.8|114168.8|114198.6|114173.6|114167.2|114142.2|27
1734682680000|2024-12-20 08:18:00|114194.7|114169.7|114205|114180|114209.6|114184.6|114193.8|114168.8|24
1734682690000|2024-12-20 08:18:10|114204.1|114179.1|114196.5|114171.5|114211.7|114186.7|114191.8|114166.8|22
1734682700000|2024-12-20 08:18:20|114195.7|114170.7|114198.6|114173.6|114201.5|114176.5|114191.6|114166.6|25
1734682710000|2024-12-20 08:18:30|114199.4|114174.4|114182.5|114157.5|114199.4|114174.4|114181.5|114156.5|19
1734682720000|2024-12-20 08:18:40|114184.4|114159.4|114189.1|114164.1|114193.5|114168.5|114180.2|114155.2|27
1734682730000|2024-12-20 08:18:50|114187.8|114162.8|114197.5|114172.5|114197.9|114172.9|114184.4|114159.4|22
1734682740000|2024-12-20 08:19:00|114195.5|114170.5|114194.7|114169.7|114202.8|114177.8|114192.5|114167.5|27
1734682750000|2024-12-20 08:19:10|114193.8|114168.8|114198.4|114173.4|114198.4|114173.4|114193.8|114168.8|8
1734682760000|2024-12-20 08:19:20|114197.6|114172.6|114206.6|114181.6|114210.9|114185.9|114197.6|114172.6|20
1734682770000|2024-12-20 08:19:30|114205.7|114180.7|114226.6|114201.6|114228.4|114203.4|114205.7|114180.7|26
1734682780000|2024-12-20 08:19:40|114225.8|114200.8|114210.2|114185.2|114225.8|114200.8|114209.6|114184.6|21
1734682790000|2024-12-20 08:19:50|114209.4|114184.4|114217.4|114192.4|114220.6|114195.6|114209.4|114184.4|27
1734682800000|2024-12-20 08:20:00|114217.9|114192.9|114206.6|114181.6|114221.8|114196.8|114206.6|114181.6|28
1734682810000|2024-12-20 08:20:10|114207.6|114182.6|114204.9|114179.9|114207.6|114182.6|114188.3|114163.3|36
1734682820000|2024-12-20 08:20:20|114204|114179|114209.8|114184.8|114213.1|114188.1|114204|114179|12
1734682830000|2024-12-20 08:20:30|114210.6|114185.6|114178.7|114153.7|114217.2|114192.2|114178.3|114153.3|27
1734682840000|2024-12-20 08:20:40|114179.1|114154.1|114184|114159|114184|114159|114179.1|114154.1|14
1734682850000|2024-12-20 08:20:50|114184.9|114159.9|114177.5|114152.5|114197|114172|114176.4|114151.4|14
1734682860000|2024-12-20 08:21:00|114178.3|114153.3|114162.6|114137.6|114178.3|114153.3|114162.6|114137.6|30
1734682870000|2024-12-20 08:21:10|114160.6|114135.6|114165.3|114140.3|114168.3|114143.3|114160.1|114135.1|26
1734682880000|2024-12-20 08:21:20|114164.5|114139.5|114160.8|114135.8|114165|114140|114160.7|114135.7|24
1734682890000|2024-12-20 08:21:30|114161.6|114136.6|114160.9|114135.9|114162.4|114137.4|114159.6|114134.6|12
1734682900000|2024-12-20 08:21:40|114160.1|114135.1|114169.5|114144.5|114169.5|114144.5|114158|114133|15
1734682910000|2024-12-20 08:21:50|114168.7|114143.7|114148.9|114123.9|114168.7|114143.7|114148.6|114123.6|19
1734682920000|2024-12-20 08:22:00|114148|114123|114134.6|114109.6|114148|114123|114134.5|114109.5|15
1734682930000|2024-12-20 08:22:10|114133.8|114108.8|114128|114103|114133.8|114108.8|114127.7|114102.7|14
1734682940000|2024-12-20 08:22:20|114127.2|114102.2|114123.1|114098.1|114127.2|114102.2|114122.8|114097.8|15
1734682950000|2024-12-20 08:22:30|114129.3|114104.3|114129.1|114104.1|114131.6|114106.6|114126.3|114101.3|16
1734682960000|2024-12-20 08:22:40|114128.5|114103.5|114116.8|114091.8|114128.5|114103.5|114114.3|114089.3|22
1734682970000|2024-12-20 08:22:50|114117.6|114092.6|114121.1|114096.1|114123.2|114098.2|114117.6|114092.6|11
1734682980000|2024-12-20 08:23:00|114120.3|114095.3|114143.1|114118.1|114143.8|114118.8|114120.3|114095.3|19
1734682990000|2024-12-20 08:23:10|114142.3|114117.3|114149.3|114124.3|114152.2|114127.2|114141.4|114116.4|32
1734683000000|2024-12-20 08:23:20|114152.5|114127.5|114127.5|114102.5|114152.5|114127.5|114126.7|114101.7|25
1734683010000|2024-12-20 08:23:30|114126.5|114101.5|114125.5|114100.5|114127.9|114102.9|114124.5|114099.5|21
1734683020000|2024-12-20 08:23:40|114123.3|114098.3|114153.6|114128.6|114157.9|114132.9|114123.3|114098.3|22
1734683030000|2024-12-20 08:23:50|114154.5|114129.5|114153.5|114128.5|114156.3|114131.3|114150.8|114125.8|23
1734683040000|2024-12-20 08:24:00|114154.3|114129.3|114139.9|114114.9|114154.4|114129.4|114132.8|114107.8|32
1734683050000|2024-12-20 08:24:10|114140.7|114115.7|114132.5|114107.5|114140.7|114115.7|114129.1|114104.1|19
1734683060000|2024-12-20 08:24:20|114133.3|114108.3|114121.2|114096.2|114135.1|114110.1|114121.2|114096.2|19
1734683070000|2024-12-20 08:24:30|114119.6|114094.6|114109.6|114084.6|114119.6|114094.6|114104.2|114079.2|33
1734683080000|2024-12-20 08:24:40|114111.1|114086.1|114134.6|114109.6|114134.6|114109.6|114111.1|114086.1|29
1734683090000|2024-12-20 08:24:50|114133.6|114108.6|114131.5|114106.5|114133.6|114108.6|114129.9|114104.9|22
1734683100000|2024-12-20 08:25:00|114131.7|114106.7|114112.8|114087.8|114133.7|114108.7|114110.1|114085.1|35
1734683110000|2024-12-20 08:25:10|114113.4|114088.4|114112.2|114087.2|114113.4|114088.4|114109.1|114084.1|23
1734683120000|2024-12-20 08:25:20|114113.3|114088.3|114103|114078|114114.1|114089.1|114099.3|114074.3|18
1734683130000|2024-12-20 08:25:30|114103.9|114078.9|114101.3|114076.3|114103.9|114078.9|114093.3|114068.3|22
1734683140000|2024-12-20 08:25:40|114100.8|114075.8|114128.3|114103.3|114130.8|114105.8|114100.8|114075.8|30
1734683150000|2024-12-20 08:25:50|114127.1|114102.1|114130.4|114105.4|114130.4|114105.4|114119.1|114094.1|26
1734683160000|2024-12-20 08:26:00|114129.5|114104.5|114119.9|114094.9|114131.5|114106.5|114118.7|114093.7|29
1734683170000|2024-12-20 08:26:10|114119.7|114094.7|114121.5|114096.5|114136.4|114111.4|114118.8|114093.8|26
1734683180000|2024-12-20 08:26:20|114120.8|114095.8|114108|114083|114120.9|114095.9|114108|114083|22
1734683190000|2024-12-20 08:26:30|114107.9|114082.9|114110|114085|114110.8|114085.8|114105.7|114080.7|21
1734683200000|2024-12-20 08:26:40|114110.9|114085.9|114120.1|114095.1|114120.1|114095.1|114110.9|114085.9|18
1734683210000|2024-12-20 08:26:50|114119.8|114094.8|114115.6|114090.6|114119.8|114094.8|114105.7|114080.7|25
1734683220000|2024-12-20 08:27:00|114116.3|114091.3|114083.8|114058.8|114116.3|114091.3|114078.4|114053.4|34
1734683230000|2024-12-20 08:27:10|114081.6|114056.6|114080.6|114055.6|114082.1|114057.1|114077.4|114052.4|20
1734683240000|2024-12-20 08:27:20|114081.1|114056.1|114081|114056|114081.3|114056.3|114080.7|114055.7|7
1734683250000|2024-12-20 08:27:30|114080.9|114055.9|114078.6|114053.6|114080.9|114055.9|114065.4|114040.4|28
1734683260000|2024-12-20 08:27:40|114077.6|114052.6|114080.7|114055.7|114085.7|114060.7|114077.4|114052.4|32
1734683270000|2024-12-20 08:27:50|114081.7|114056.7|114123.6|114098.6|114123.6|114098.6|114081.7|114056.7|33
1734683280000|2024-12-20 08:28:00|114134.1|114109.1|114114.5|114089.5|114135.2|114110.2|114113.5|114088.5|22
1734683290000|2024-12-20 08:28:10|114116.2|114091.2|114131|114106|114133.6|114108.6|114116.2|114091.2|21
1734683300000|2024-12-20 08:28:20|114130|114105|114133.5|114108.5|114133.8|114108.8|114130|114105|9
1734683310000|2024-12-20 08:28:30|114131.8|114106.8|114120.1|114095.1|114143.3|114118.3|114118.8|114093.8|27
1734683320000|2024-12-20 08:28:40|114119.1|114094.1|114133|114108|114133|114108|114111.7|114086.7|18
1734683330000|2024-12-20 08:28:50|114133.8|114108.8|114135.6|114110.6|114145.5|114120.5|114132.6|114107.6|24
1734683340000|2024-12-20 08:29:00|114134.9|114109.9|114132.5|114107.5|114138.9|114113.9|114130|114105|15
1734683350000|2024-12-20 08:29:10|114131.1|114106.1|114127.6|114102.6|114132.5|114107.5|114123.3|114098.3|16
1734683360000|2024-12-20 08:29:20|114128.6|114103.6|114128.6|114103.6|114128.7|114103.7|114123.9|114098.9|17
1734683370000|2024-12-20 08:29:30|114129.4|114104.4|114129.3|114104.3|114129.5|114104.5|114128.6|114103.6|6
1734683380000|2024-12-20 08:29:40|114130.2|114105.2|114135|114110|114136.2|114111.2|114129.1|114104.1|21
1734683390000|2024-12-20 08:29:50|114136.2|114111.2|114146.6|114121.6|114157.3|114132.3|114134.8|114109.8|30
1734683400000|2024-12-20 08:30:00|114137.2|114112.2|114129|114104|114137.2|114112.2|114123.1|114098.1|33
1734683410000|2024-12-20 08:30:10|114128.7|114103.7|114122.2|114097.2|114136.1|114111.1|114118.9|114093.9|24
1734683420000|2024-12-20 08:30:20|114120.9|114095.9|114115.5|114090.5|114120.9|114095.9|114114.5|114089.5|28
1734683430000|2024-12-20 08:30:30|114117.1|114092.1|114093|114068|114119.4|114094.4|114093|114068|24
1734683440000|2024-12-20 08:30:40|114093.3|114068.3|114111.6|114086.6|114111.6|114086.6|114092.4|114067.4|31
1734683450000|2024-12-20 08:30:50|114121.1|114096.1|114128.2|114103.2|114129.6|114104.6|114120.9|114095.9|22
1734683460000|2024-12-20 08:31:00|114127.4|114102.4|114126.4|114101.4|114127.8|114102.8|114118.6|114093.6|25
1734683470000|2024-12-20 08:31:10|114125.3|114100.3|114128.1|114103.1|114137.5|114112.5|114122.2|114097.2|30
1734683480000|2024-12-20 08:31:20|114134.2|114109.2|114131.3|114106.3|114138.1|114113.1|114131.3|114106.3|23
1734683490000|2024-12-20 08:31:30|114132.6|114107.6|114133|114108|114135.4|114110.4|114132.6|114107.6|14
1734683500000|2024-12-20 08:31:40|114132|114107|114133.4|114108.4|114138.4|114113.4|114127.7|114102.7|31
1734683510000|2024-12-20 08:31:50|114134.4|114109.4|114151.6|114126.6|114156.4|114131.4|114134.4|114109.4|23
1734683520000|2024-12-20 08:32:00|114153.7|114128.7|114149.5|114124.5|114168.7|114143.7|114149.5|114124.5|34
1734683530000|2024-12-20 08:32:10|114153.1|114128.1|114160.2|114135.2|114160.2|114135.2|114149.1|114124.1|39
1734683540000|2024-12-20 08:32:20|114159.6|114134.6|114158.7|114133.7|114169.3|114144.3|114158.7|114133.7|26
1734683550000|2024-12-20 08:32:30|114158.2|114133.2|114159|114134|114160.7|114135.7|114157|114132|17
1734683560000|2024-12-20 08:32:40|114160.1|114135.1|114186.6|114161.6|114186.6|114161.6|114160.1|114135.1|30
1734683570000|2024-12-20 08:32:50|114188.8|114163.8|114190.3|114165.3|114193.6|114168.6|114186.6|114161.6|19
1734683580000|2024-12-20 08:33:00|114192|114167|114190.4|114165.4|114192|114167|114184.7|114159.7|15
1734683590000|2024-12-20 08:33:10|114191.6|114166.6|114196.1|114171.1|114196.1|114171.1|114191.6|114166.6|8
1734683600000|2024-12-20 08:33:20|114193.2|114168.2|114196.6|114171.6|114199.4|114174.4|114193.2|114168.2|17
1734683610000|2024-12-20 08:33:30|114195.7|114170.7|114178.6|114153.6|114195.7|114170.7|114178.5|114153.5|24
1734683620000|2024-12-20 08:33:40|114179.6|114154.6|114183.6|114158.6|114187.5|114162.5|114179.6|114154.6|17
1734683630000|2024-12-20 08:33:50|114184.2|114159.2|114182.9|114157.9|114184.2|114159.2|114182.7|114157.7|8
1734683640000|2024-12-20 08:34:00|114181.4|114156.4|114166|114141|114181.5|114156.5|114151.2|114126.2|32
1734683650000|2024-12-20 08:34:10|114167.9|114142.9|114175.6|114150.6|114175.7|114150.7|114166.3|114141.3|18
1734683660000|2024-12-20 08:34:20|114176.2|114151.2|114159.5|114134.5|114177.4|114152.4|114156.6|114131.6|28
1734683670000|2024-12-20 08:34:30|114161|114136|114153|114128|114163.8|114138.8|114152.9|114127.9|29
1734683680000|2024-12-20 08:34:40|114152.9|114127.9|114149|114124|114156.3|114131.3|114148.7|114123.7|31
1734683690000|2024-12-20 08:34:50|114149.1|114124.1|114154.1|114129.1|114154.1|114129.1|114149.1|114124.1|20
1734683700000|2024-12-20 08:35:00|114153.2|114128.2|114156.1|114131.1|114156.8|114131.8|114146.1|114121.1|24
1734683710000|2024-12-20 08:35:10|114156.8|114131.8|114167.9|114142.9|114168.5|114143.5|114153.4|114128.4|15
1734683720000|2024-12-20 08:35:20|114166.1|114141.1|114181.9|114156.9|114181.9|114156.9|114166.1|114141.1|18
1734683730000|2024-12-20 08:35:30|114180.5|114155.5|114180.1|114155.1|114195.8|114170.8|114180.1|114155.1|22
1734683740000|2024-12-20 08:35:40|114179.3|114154.3|114147.3|114122.3|114179.3|114154.3|114146.3|114121.3|29
1734683750000|2024-12-20 08:35:50|114148.3|114123.3|114145.7|114120.7|114150.8|114125.8|114143.9|114118.9|18
1734683760000|2024-12-20 08:36:00|114143.4|114118.4|114159.7|114134.7|114160.1|114135.1|114141.2|114116.2|18
1734683770000|2024-12-20 08:36:10|114160.7|114135.7|114179.4|114154.4|114180.3|114155.3|114160.7|114135.7|15
1734683780000|2024-12-20 08:36:20|114178.1|114153.1|114173.6|114148.6|114178.1|114153.1|114161.8|114136.8|28
1734683790000|2024-12-20 08:36:30|114171.6|114146.6|114151.7|114126.7|114171.6|114146.6|114151.7|114126.7|19
1734683800000|2024-12-20 08:36:40|114150.6|114125.6|114160.7|114135.7|114161.2|114136.2|114150.5|114125.5|27
1734683810000|2024-12-20 08:36:50|114160.6|114135.6|114152.3|114127.3|114161.1|114136.1|114149.7|114124.7|32
1734683820000|2024-12-20 08:37:00|114153.4|114128.4|114144.1|114119.1|114154.2|114129.2|114137.4|114112.4|36
1734683830000|2024-12-20 08:37:10|114143.6|114118.6|114129.3|114104.3|114144.9|114119.9|114129.3|114104.3|20
1734683840000|2024-12-20 08:37:20|114129.8|114104.8|114164.8|114139.8|114168|114143|114129.8|114104.8|27
1734683850000|2024-12-20 08:37:30|114165.3|114140.3|114164.3|114139.3|114181.1|114156.1|114164.3|114139.3|29
1734683860000|2024-12-20 08:37:40|114164.1|114139.1|114154|114129|114164.3|114139.3|114152.4|114127.4|17
1734683870000|2024-12-20 08:37:50|114153.1|114128.1|114151|114126|114153.1|114128.1|114147.6|114122.6|13
1734683880000|2024-12-20 08:38:00|114150.1|114125.1|114144.2|114119.2|114150.1|114125.1|114137.7|114112.7|26
1734683890000|2024-12-20 08:38:10|114145|114120|114138.5|114113.5|114150.9|114125.9|114138.5|114113.5|23
1734683900000|2024-12-20 08:38:20|114138.9|114113.9|114147.1|114122.1|114147.1|114122.1|114138.9|114113.9|14
1734683910000|2024-12-20 08:38:30|114146.3|114121.3|114145.8|114120.8|114147.7|114122.7|114141.7|114116.7|29
1734683920000|2024-12-20 08:38:40|114145.3|114120.3|114159.9|114134.9|114161.9|114136.9|114144.1|114119.1|34
1734683930000|2024-12-20 08:38:50|114159.1|114134.1|114162.8|114137.8|114166|114141|114159.1|114134.1|19
1734683940000|2024-12-20 08:39:00|114162.7|114137.7|114161.9|114136.9|114165.7|114140.7|114161.9|114136.9|16
1734683950000|2024-12-20 08:39:10|114161.7|114136.7|114165|114140|114165|114140|114153.7|114128.7|20
1734683960000|2024-12-20 08:39:20|114164.1|114139.1|114174.2|114149.2|114182.4|114157.4|114164.1|114139.1|25
1734683970000|2024-12-20 08:39:30|114172.2|114147.2|114175.3|114150.3|114175.3|114150.3|114171.4|114146.4|9
1734683980000|2024-12-20 08:39:40|114173.8|114148.8|114170|114145|114174.1|114149.1|114166.6|114141.6|22
1734683990000|2024-12-20 08:39:50|114169|114144|114176.2|114151.2|114179.2|114154.2|114168.1|114143.1|21
1734684000000|2024-12-20 08:40:00|114177.1|114152.1|114208|114183|114215|114190|114177.1|114152.1|39
1734684010000|2024-12-20 08:40:10|114208.6|114183.6|114179.8|114154.8|114208.6|114183.6|114178.6|114153.6|28
1734684020000|2024-12-20 08:40:20|114179.3|114154.3|114158|114133|114179.3|114154.3|114158|114133|31
1734684030000|2024-12-20 08:40:30|114157.5|114132.5|114142.7|114117.7|114157.5|114132.5|114142.2|114117.2|32
1734684040000|2024-12-20 08:40:40|114141.9|114116.9|114142.9|114117.9|114148.1|114123.1|114140.2|114115.2|23
1734684050000|2024-12-20 08:40:50|114141.8|114116.8|114142.5|114117.5|114145.4|114120.4|114141.7|114116.7|19
1734684060000|2024-12-20 08:41:00|114143.5|114118.5|114153.8|114128.8|114156.4|114131.4|114143.5|114118.5|29
1734684070000|2024-12-20 08:41:10|114154.4|114129.4|114154.3|114129.3|114170|114145|114153.9|114128.9|28
1734684080000|2024-12-20 08:41:20|114154.4|114129.4|114158.3|114133.3|114164.9|114139.9|114154.4|114129.4|25
1734684090000|2024-12-20 08:41:30|114157.3|114132.3|114163.7|114138.7|114163.7|114138.7|114157.3|114132.3|20
1734684100000|2024-12-20 08:41:40|114164.3|114139.3|114153.8|114128.8|114164.6|114139.6|114153.8|114128.8|14
1734684110000|2024-12-20 08:41:50|114152.3|114127.3|114180.2|114155.2|114180.2|114155.2|114150.4|114125.4|28
1734684120000|2024-12-20 08:42:00|114174.3|114149.3|114170.2|114145.2|114174.3|114149.3|114169.1|114144.1|13
1734684130000|2024-12-20 08:42:10|114171.4|114146.4|114167.4|114142.4|114174|114149|114163.2|114138.2|41
1734684140000|2024-12-20 08:42:20|114166.9|114141.9|114171.1|114146.1|114174.7|114149.7|114154.3|114129.3|34
1734684150000|2024-12-20 08:42:30|114170.5|114145.5|114168.9|114143.9|114175.1|114150.1|114164.2|114139.2|21
1734684160000|2024-12-20 08:42:40|114166.8|114141.8|114170.9|114145.9|114179.9|114154.9|114166.8|114141.8|13
1734684170000|2024-12-20 08:42:50|114172|114147|114170.5|114145.5|114175.9|114150.9|114170.5|114145.5|10
1734684180000|2024-12-20 08:43:00|114170.3|114145.3|114163.7|114138.7|114170.3|114145.3|114146.1|114121.1|21
1734684190000|2024-12-20 08:43:10|114164|114139|114145|114120|114168.4|114143.4|114145|114120|20
1734684200000|2024-12-20 08:43:20|114141.1|114116.1|114136.2|114111.2|114144.1|114119.1|114129.5|114104.5|28
1734684210000|2024-12-20 08:43:30|114135.4|114110.4|114124.5|114099.5|114135.4|114110.4|114123.8|114098.8|21
1734684220000|2024-12-20 08:43:40|114125.5|114100.5|114135.9|114110.9|114141.6|114116.6|114125.5|114100.5|29
1734684230000|2024-12-20 08:43:50|114133.1|114108.1|114127.7|114102.7|114133.1|114108.1|114122.2|114097.2|18
1734684240000|2024-12-20 08:44:00|114126.8|114101.8|114129.4|114104.4|114132.1|114107.1|114125.2|114100.2|17
1734684250000|2024-12-20 08:44:10|114129.9|114104.9|114134.5|114109.5|114135|114110|114127.3|114102.3|21
1734684260000|2024-12-20 08:44:20|114135|114110|114150.1|114125.1|114150.1|114125.1|114130.7|114105.7|26
1734684270000|2024-12-20 08:44:30|114150|114125|114174.1|114149.1|114174.1|114149.1|114149.9|114124.9|21
1734684280000|2024-12-20 08:44:40|114174.7|114149.7|114182.1|114157.1|114188.9|114163.9|114168.6|114143.6|31
1734684290000|2024-12-20 08:44:50|114182.8|114157.8|114186.7|114161.7|114192.6|114167.6|114180.2|114155.2|26
1734684300000|2024-12-20 08:45:00|114185.5|114160.5|114195.8|114170.8|114207.8|114182.8|114185.5|114160.5|27
1734684310000|2024-12-20 08:45:10|114194.6|114169.6|114185.5|114160.5|114194.6|114169.6|114182.9|114157.9|41
1734684320000|2024-12-20 08:45:20|114184.8|114159.8|114185.5|114160.5|114187.3|114162.3|114184.8|114159.8|13
1734684330000|2024-12-20 08:45:30|114185.1|114160.1|114178|114153|114185.1|114160.1|114175.4|114150.4|43
1734684340000|2024-12-20 08:45:40|114178.9|114153.9|114181.1|114156.1|114181.5|114156.5|114178.4|114153.4|18
1734684350000|2024-12-20 08:45:50|114181|114156|114177|114152|114181.5|114156.5|114176.5|114151.5|25
1734684360000|2024-12-20 08:46:00|114176.5|114151.5|114177.8|114152.8|114180.5|114155.5|114174.4|114149.4|25
1734684370000|2024-12-20 08:46:10|114177.4|114152.4|114195|114170|114195.7|114170.7|114177.4|114152.4|26
1734684380000|2024-12-20 08:46:20|114195.7|114170.7|114197|114172|114199|114174|114194.7|114169.7|13
1734684390000|2024-12-20 08:46:30|114198.3|114173.3|114198.9|114173.9|114199.9|114174.9|114197.2|114172.2|15
1734684400000|2024-12-20 08:46:40|114198.2|114173.2|114197.4|114172.4|114198.9|114173.9|114197.3|114172.3|11
1734684410000|2024-12-20 08:46:50|114198|114173|114194.7|114169.7|114207.6|114174.1|114192.4|114157.3|19
1734684420000|2024-12-20 08:47:00|114196.1|114171.1|114197.9|114172.9|114199.2|114174.2|114196.1|114171.1|25
1734684430000|2024-12-20 08:47:10|114197.8|114172.8|114205|114180|114205.4|114180.4|114196|114171|18
1734684440000|2024-12-20 08:47:20|114205.2|114180.2|114204.2|114179.2|114208|114183|114202.3|114177.3|21
1734684450000|2024-12-20 08:47:30|114205.1|114180.1|114205|114180|114207.5|114182.5|114202.1|114177.1|28
1734684460000|2024-12-20 08:47:40|114203.8|114178.8|114214.1|114189.1|114214.8|114189.8|114203.1|114178.1|14
1734684470000|2024-12-20 08:47:50|114212.7|114187.7|114210|114185|114212.7|114187.7|114203.7|114178.7|19
1734684480000|2024-12-20 08:48:00|114211.2|114186.2|114218|114193|114222.7|114197.7|114211.2|114186.2|14
1734684490000|2024-12-20 08:48:10|114218.3|114193.3|114226.5|114201.5|114228.6|114203.6|114218.3|114193.3|23
1734684500000|2024-12-20 08:48:20|114225.1|114200.1|114223.3|114198.3|114225.1|114200.1|114223.3|114198.3|10
1734684510000|2024-12-20 08:48:30|114223.5|114198.5|114220.3|114195.3|114223.6|114198.6|114220.3|114195.3|12
1734684520000|2024-12-20 08:48:40|114221.8|114196.8|114216.9|114191.9|114224.7|114199.7|114216.9|114191.9|23
1734684530000|2024-12-20 08:48:50|114216.7|114191.7|114215.2|114190.2|114221.6|114196.6|114215.2|114190.2|18
1734684540000|2024-12-20 08:49:00|114214.9|114189.9|114221.1|114196.1|114224.5|114199.5|114213.5|114188.5|29
1734684550000|2024-12-20 08:49:10|114222|114197|114221.3|114196.3|114230.6|114205.6|114219.5|114194.5|24
1734684560000|2024-12-20 08:49:20|114221.1|114196.1|114183.9|114158.9|114221.1|114196.1|114183.6|114158.6|22
1734684570000|2024-12-20 08:49:30|114182.1|114157.1|114178.5|114153.5|114184|114159|114176.7|114151.7|15
1734684580000|2024-12-20 08:49:40|114178.6|114153.6|114175|114150|114178.6|114153.6|114170.9|114145.9|18
1734684590000|2024-12-20 08:49:50|114174.6|114149.6|114169.6|114144.6|114174.6|114149.6|114169.6|114144.6|13
1734684600000|2024-12-20 08:50:00|114169.5|114144.5|114164.8|114139.8|114169.5|114144.5|114161|114136|14
1734684610000|2024-12-20 08:50:10|114164.2|114139.2|114168.7|114143.7|114168.7|114143.7|114163.5|114138.5|11
1734684620000|2024-12-20 08:50:20|114169.7|114144.7|114179.6|114154.6|114179.6|114154.6|114169|114144|16
1734684630000|2024-12-20 08:50:30|114181.8|114156.8|114183.2|114158.2|114185|114160|114181.8|114156.8|8
1734684640000|2024-12-20 08:50:40|114182.8|114157.8|114177.5|114152.5|114182.8|114157.8|114177.5|114152.5|12
1734684650000|2024-12-20 08:50:50|114177.4|114152.4|114174.4|114149.4|114180.6|114155.6|114172|114147|14
1734684660000|2024-12-20 08:51:00|114174.2|114149.2|114171.2|114146.2|114175.1|114150.1|114170.8|114145.8|18
1734684670000|2024-12-20 08:51:10|114171.6|114146.6|114159.6|114134.6|114171.7|114146.7|114158.4|114133.4|13
1734684680000|2024-12-20 08:51:20|114159.3|114134.3|114157.5|114132.5|114159.3|114134.3|114155.4|114130.4|20
1734684690000|2024-12-20 08:51:30|114157.3|114132.3|114157.2|114132.2|114158.2|114133.2|114154|114129|15
1734684700000|2024-12-20 08:51:40|114156.7|114131.7|114165.2|114140.2|114168|114143|114145.8|114120.8|22
1734684710000|2024-12-20 08:51:50|114164.2|114139.2|114185.3|114160.3|114186.5|114161.5|114164.2|114139.2|23
1734684720000|2024-12-20 08:52:00|114185.2|114160.2|114184.9|114159.9|114185.2|114160.2|114177.4|114152.4|28
1734684730000|2024-12-20 08:52:10|114184.3|114159.3|114177.3|114152.3|114184.3|114159.3|114166.2|114141.2|38
1734684740000|2024-12-20 08:52:20|114175.8|114150.8|114169|114144|114181|114156|114168|114143|24
1734684750000|2024-12-20 08:52:30|114168.7|114143.7|114168.9|114143.9|114169.8|114144.8|114168.7|114143.7|10
1734684760000|2024-12-20 08:52:40|114168.7|114143.7|114171.5|114146.5|114171.5|114146.5|114166.5|114141.5|11
1734684770000|2024-12-20 08:52:50|114171.2|114146.2|114159|114134|114172|114147|114159|114134|21
1734684780000|2024-12-20 08:53:00|114159.5|114134.5|114151.3|114126.3|114159.7|114134.7|114151.3|114126.3|21
1734684790000|2024-12-20 08:53:10|114149.9|114124.9|114144.9|114119.9|114149.9|114124.9|114144.9|114119.9|11
1734684800000|2024-12-20 08:53:20|114146.2|114121.2|114151.1|114126.1|114152.4|114127.4|114146.2|114121.2|19
1734684810000|2024-12-20 08:53:30|114150.6|114125.6|114141.9|114116.9|114153.6|114128.6|114140.1|114115.1|26
1734684820000|2024-12-20 08:53:40|114141.3|114116.3|114155.9|114130.9|114155.9|114130.9|114140.3|114115.3|20
1734684830000|2024-12-20 08:53:50|114156|114131|114149.7|114124.7|114156|114131|114149.3|114124.3|18
1734684840000|2024-12-20 08:54:00|114149.2|114124.2|114142.8|114117.8|114149.7|114124.7|114136.9|114111.9|19
1734684850000|2024-12-20 08:54:10|114143.2|114118.2|114156.6|114131.6|114159.2|114134.2|114143|114118|24
1734684860000|2024-12-20 08:54:20|114156|114131|114152.5|114127.5|114159.8|114134.8|114152.5|114127.5|23
1734684870000|2024-12-20 08:54:30|114155.5|114130.5|114166.3|114141.3|114171.6|114146.6|114154.3|114129.3|30
1734684880000|2024-12-20 08:54:40|114163.6|114138.6|114167.6|114142.6|114169.3|114144.3|114163.6|114138.6|17
1734684890000|2024-12-20 08:54:50|114167.7|114142.7|114173.6|114148.6|114173.6|114148.6|114167.7|114142.7|20
1734684900000|2024-12-20 08:55:00|114172.7|114147.7|114202.4|114177.4|114202.4|114177.4|114172.7|114147.7|30
1734684910000|2024-12-20 08:55:10|114203|114178|114197.9|114172.9|114204.7|114179.7|114197.9|114172.9|23
1734684920000|2024-12-20 08:55:20|114198.1|114173.1|114205.3|114180.3|114205.3|114180.3|114198.1|114173.1|12
1734684930000|2024-12-20 08:55:30|114204.8|114179.8|114204.1|114179.1|114204.8|114179.8|114200.8|114175.8|10
1734684940000|2024-12-20 08:55:40|114204.6|114179.6|114204.1|114179.1|114208.2|114183.2|114204.1|114179.1|18
1734684950000|2024-12-20 08:55:50|114204|114179|114204.3|114179.3|114204.3|114179.3|114203.9|114178.9|4
1734684960000|2024-12-20 08:56:00|114205.5|114180.5|114207.9|114182.9|114212.4|114187.4|114205.5|114180.5|24
1734684970000|2024-12-20 08:56:10|114209|114184|114193.3|114168.3|114209.8|114184.8|114191.9|114166.9|30
1734684980000|2024-12-20 08:56:20|114193|114168|114198.7|114173.7|114203.7|114178.7|114192.9|114167.9|33
1734684990000|2024-12-20 08:56:30|114196.8|114171.8|114201.5|114176.5|114207.5|114182.5|114195.2|114170.2|20
1734685000000|2024-12-20 08:56:40|114198.3|114173.3|114196.3|114171.3|114208.5|114183.5|114196.3|114171.3|32
1734685010000|2024-12-20 08:56:50|114196.4|114171.4|114202.1|114177.1|114202.1|114177.1|114196.4|114171.4|19
1734685020000|2024-12-20 08:57:00|114202.4|114177.4|114207.9|114182.9|114208.5|114183.5|114200.9|114175.9|12
1734685030000|2024-12-20 08:57:10|114206.1|114181.1|114207.4|114182.4|114207.4|114182.4|114201.4|114176.4|18
1734685040000|2024-12-20 08:57:20|114205.1|114180.1|114196.5|114171.5|114205.1|114180.1|114193.2|114168.2|25
1734685050000|2024-12-20 08:57:30|114196.6|114171.6|114209.9|114184.9|114212.8|114187.8|114196.6|114171.6|22
1734685060000|2024-12-20 08:57:40|114209.1|114184.1|114243.5|114218.5|114249.2|114224.2|114209.1|114184.1|30
1734685070000|2024-12-20 08:57:50|114244.7|114219.7|114246.2|114221.2|114247.4|114222.4|114239.7|114214.7|17
1734685080000|2024-12-20 08:58:00|114248|114223|114231.5|114206.5|114248|114223|114231.5|114206.5|19
1734685090000|2024-12-20 08:58:10|114231|114206|114222.8|114197.8|114231|114206|114222.8|114197.8|21
1734685100000|2024-12-20 08:58:20|114221.2|114196.2|114234.1|114209.1|114234.1|114209.1|114215.1|114190.1|26
1734685110000|2024-12-20 08:58:30|114235.9|114210.9|114236.3|114211.3|114241.3|114216.3|114234.2|114209.2|39
1734685120000|2024-12-20 08:58:40|114235.1|114210.1|114240|114215|114241.6|114216.6|114235.1|114210.1|22
1734685130000|2024-12-20 08:58:50|114242.9|114217.9|114233.7|114208.7|114243.3|114218.3|114232.8|114207.8|24
1734685140000|2024-12-20 08:59:00|114232.4|114207.4|114229.4|114204.4|114232.4|114207.4|114226.6|114201.6|22
1734685150000|2024-12-20 08:59:10|114228.7|114203.7|114229.1|114204.1|114234.4|114209.4|114228.7|114203.7|15
1734685160000|2024-12-20 08:59:20|114229.9|114204.9|114243.9|114218.9|114243.9|114218.9|114229.9|114204.9|23
1734685170000|2024-12-20 08:59:30|114242.9|114217.9|114223.9|114198.9|114245.8|114220.8|114222.1|114197.1|26
1734685180000|2024-12-20 08:59:40|114226.3|114201.3|114210.6|114185.6|114228.4|114203.4|114210.2|114185.2|30
1734685190000|2024-12-20 08:59:50|114211.4|114186.4|114216.9|114191.9|114220.4|114195.4|114211.4|114186.4|24
1734685200000|2024-12-20 09:00:00|114215.3|114190.3|114233.6|114208.6|114237.4|114212.4|114210.5|114185.5|32
1734685210000|2024-12-20 09:00:10|114235.1|114210.1|114231.6|114206.6|114238.3|114213.3|114227.5|114202.5|30
1734685220000|2024-12-20 09:00:20|114233.9|114208.9|114222.6|114197.6|114233.9|114208.9|114222|114197|28
1734685230000|2024-12-20 09:00:30|114222.1|114197.1|114218.2|114193.2|114224.4|114199.4|114218.2|114193.2|16
1734685240000|2024-12-20 09:00:40|114217.2|114192.2|114229.4|114204.4|114229.4|114204.4|114213.9|114188.9|23
1734685250000|2024-12-20 09:00:50|114228.6|114203.6|114222.4|114197.4|114231.8|114206.8|114222.4|114197.4|20
1734685260000|2024-12-20 09:01:00|114224.4|114199.4|114212.4|114187.4|114224.4|114199.4|114211.8|114186.8|21
1734685270000|2024-12-20 09:01:10|114211.8|114186.8|114226.9|114201.9|114227.1|114202.1|114210.5|114185.5|22
1734685280000|2024-12-20 09:01:20|114227.1|114202.1|114232.4|114207.4|114243.7|114218.7|114225.2|114200.2|26
1734685290000|2024-12-20 09:01:30|114233.3|114208.3|114240.4|114215.4|114240.4|114215.4|114230.8|114205.8|27
1734685300000|2024-12-20 09:01:40|114239.8|114214.8|114245|114220|114247.6|114222.6|114238.2|114213.2|27
1734685310000|2024-12-20 09:01:50|114246.1|114221.1|114260.2|114235.2|114260.7|114235.7|114246.1|114221.1|22
1734685320000|2024-12-20 09:02:00|114259.5|114234.5|114258.1|114233.1|114260.6|114235.6|114257.6|114232.6|11
1734685330000|2024-12-20 09:02:10|114258.9|114233.9|114263.5|114238.5|114270.3|114245.3|114258.9|114233.9|28
1734685340000|2024-12-20 09:02:20|114257.7|114232.7|114262.6|114237.6|114264.8|114239.8|114257.1|114232.1|21
1734685350000|2024-12-20 09:02:30|114263|114238|114269.1|114244.1|114269.3|114244.3|114262.7|114237.7|22
1734685360000|2024-12-20 09:02:40|114269.3|114244.3|114269.1|114244.1|114270.9|114245.9|114267.7|114242.7|10
1734685370000|2024-12-20 09:02:50|114268|114243|114265.4|114240.4|114273.3|114248.3|114265.2|114240.2|39
1734685380000|2024-12-20 09:03:00|114266|114241|114255.3|114230.3|114270|114245|114255.3|114230.3|25
1734685390000|2024-12-20 09:03:10|114254.6|114229.6|114257|114232|114261.6|114236.6|114249.1|114224.1|32
1734685400000|2024-12-20 09:03:20|114257.8|114232.8|114270.7|114245.7|114272.4|114247.4|114256.2|114231.2|38
1734685410000|2024-12-20 09:03:30|114270.3|114245.3|114271.8|114246.8|114278|114253|114270.3|114245.3|19
1734685420000|2024-12-20 09:03:40|114271.3|114246.3|114271.7|114246.7|114272.5|114247.5|114269.8|114244.8|22
1734685430000|2024-12-20 09:03:50|114271.1|114246.1|114288.7|114263.7|114291.3|114266.3|114270.2|114245.2|40
1734685440000|2024-12-20 09:04:00|114289.6|114264.6|114293.1|114268.1|114294.2|114269.2|114287.9|114262.9|17
1734685450000|2024-12-20 09:04:10|114292.9|114267.9|114281.1|114256.1|114293|114268|114280.1|114255.1|20
1734685460000|2024-12-20 09:04:20|114279.8|114254.8|114272.5|114247.5|114279.8|114254.8|114271.9|114246.9|19
1734685470000|2024-12-20 09:04:30|114273.1|114248.1|114281.1|114256.1|114282.5|114257.5|114272.4|114247.4|22
1734685480000|2024-12-20 09:04:40|114281.3|114256.3|114285.5|114260.5|114292.5|114267.5|114281.3|114256.3|34
1734685490000|2024-12-20 09:04:50|114286.3|114261.3|114263.6|114238.6|114286.7|114261.7|114256.4|114231.4|35
1734685500000|2024-12-20 09:05:00|114259.8|114234.8|114259.4|114234.4|114261.7|114236.7|114257.6|114232.6|21
1734685510000|2024-12-20 09:05:10|114259.5|114234.5|114276.5|114251.5|114282|114257|114259.5|114234.5|18
1734685520000|2024-12-20 09:05:20|114277.6|114252.6|114280.5|114255.5|114282.2|114257.2|114270.7|114245.7|28
1734685530000|2024-12-20 09:05:30|114281.4|114256.4|114284.5|114259.5|114292.1|114267.1|114278|114253|43
1734685540000|2024-12-20 09:05:40|114285|114260|114282|114257|114286.1|114261.1|114272.1|114247.1|26
1734685550000|2024-12-20 09:05:50|114285|114260|114289.5|114264.5|114289.5|114264.5|114282|114257|16
1734685560000|2024-12-20 09:06:00|114288.1|114263.1|114290.7|114265.7|114291.6|114266.6|114288.1|114263.1|11
1734685570000|2024-12-20 09:06:10|114292.2|114267.2|114292.4|114267.4|114294.9|114269.9|114292.2|114267.2|17
1734685580000|2024-12-20 09:06:20|114291.8|114266.8|114297.6|114272.6|114298.8|114273.8|114287.1|114262.1|30
1734685590000|2024-12-20 09:06:30|114296.7|114271.7|114299.8|114274.8|114302.7|114277.7|114295.1|114270.1|35
1734685600000|2024-12-20 09:06:40|114300.5|114275.5|114294.7|114269.7|114301.7|114276.7|114294.7|114269.7|24
1734685610000|2024-12-20 09:06:50|114292.2|114267.2|114291.8|114266.8|114294.3|114269.3|114289.3|114264.3|15
1734685620000|2024-12-20 09:07:00|114291.9|114266.9|114300.3|114275.3|114312.6|114287.6|114291.9|114266.9|27
1734685630000|2024-12-20 09:07:10|114298.9|114273.9|114305.5|114280.5|114305.5|114280.5|114298.9|114273.9|25
1734685640000|2024-12-20 09:07:20|114306.4|114281.4|114310.8|114285.8|114311.7|114286.7|114306.3|114281.3|26
1734685650000|2024-12-20 09:07:30|114309.8|114284.8|114312.1|114287.1|114314.4|114289.4|114309.8|114284.8|28
1734685660000|2024-12-20 09:07:40|114312.2|114287.2|114310.9|114285.9|114313.1|114288.1|114310.9|114285.9|10
1734685670000|2024-12-20 09:07:50|114311.8|114286.8|114305.7|114280.7|114312.7|114287.7|114305.2|114280.2|19
1734685680000|2024-12-20 09:08:00|114305.4|114280.4|114303.1|114278.1|114307|114282|114301.9|114276.9|14
1734685690000|2024-12-20 09:08:10|114305.9|114280.9|114302.4|114277.4|114306.1|114281.1|114301.7|114276.7|13
1734685700000|2024-12-20 09:08:20|114303.3|114278.3|114308.8|114283.8|114309.1|114284.1|114302.7|114277.7|21
1734685710000|2024-12-20 09:08:30|114307.9|114282.9|114306.9|114281.9|114307.9|114282.9|114302.1|114277.1|16
1734685720000|2024-12-20 09:08:40|114306.5|114281.5|114298.3|114273.3|114306.5|114281.5|114296.2|114271.2|21
1734685730000|2024-12-20 09:08:50|114299.2|114274.2|114302.4|114277.4|114309.2|114284.2|114296.5|114271.5|23
1734685740000|2024-12-20 09:09:00|114302|114277|114302.7|114277.7|114303.6|114278.6|114302|114277|16
1734685750000|2024-12-20 09:09:10|114302.6|114277.6|114301.1|114276.1|114302.6|114277.6|114301|114276|12
1734685760000|2024-12-20 09:09:20|114300.8|114275.8|114298.3|114273.3|114303.4|114278.4|114294|114269|28
1734685770000|2024-12-20 09:09:30|114298.7|114273.7|114295.4|114270.4|114304.5|114279.5|114295.3|114270.3|15
1734685780000|2024-12-20 09:09:40|114294.8|114269.8|114299|114274|114302.1|114277.1|114294.8|114269.8|17
1734685790000|2024-12-20 09:09:50|114299.3|114274.3|114297.2|114272.2|114300.2|114275.2|114295.1|114270.1|18
1734685800000|2024-12-20 09:10:00|114297.6|114272.6|114306.3|114281.3|114306.3|114281.3|114296.7|114271.7|16
1734685810000|2024-12-20 09:10:10|114305.9|114280.9|114321.1|114296.1|114327.8|114302.8|114305.9|114280.9|35
1734685820000|2024-12-20 09:10:20|114319.3|114294.3|114321.2|114296.2|114321.8|114296.8|114319.3|114294.3|13
1734685830000|2024-12-20 09:10:30|114320.3|114295.3|114321.4|114296.4|114322.8|114297.8|114317.1|114292.1|27
1734685840000|2024-12-20 09:10:40|114322.2|114297.2|114314.7|114289.7|114322.2|114297.2|114311.7|114286.7|15
1734685850000|2024-12-20 09:10:50|114315|114290|114322.1|114297.1|114322.1|114297.1|114315|114290|13
1734685860000|2024-12-20 09:11:00|114323.5|114298.5|114318.8|114293.8|114323.5|114298.5|114316.7|114291.7|19
1734685870000|2024-12-20 09:11:10|114318.7|114293.7|114305.4|114280.4|114318.7|114293.7|114304.4|114279.4|23
1734685880000|2024-12-20 09:11:20|114304.4|114279.4|114306.3|114281.3|114309|114284|114303.4|114278.4|27
1734685890000|2024-12-20 09:11:30|114305.3|114280.3|114307.9|114282.9|114307.9|114282.9|114295.9|114270.9|26
1734685900000|2024-12-20 09:11:40|114308.1|114283.1|114310|114285|114312.5|114287.5|114307.7|114282.7|18
1734685910000|2024-12-20 09:11:50|114309.2|114284.2|114313.3|114288.3|114318.3|114293.3|114309.2|114284.2|24
1734685920000|2024-12-20 09:12:00|114314.2|114289.2|114321.6|114296.6|114325.5|114300.5|114313.2|114288.2|23
1734685930000|2024-12-20 09:12:10|114323|114298|114328.2|114303.2|114328.2|114303.2|114322.1|114297.1|18
1734685940000|2024-12-20 09:12:20|114328|114303|114329.3|114304.3|114329.3|114304.3|114325.8|114300.8|16
1734685950000|2024-12-20 09:12:30|114329.5|114304.5|114329.2|114304.2|114330.5|114305.5|114328.8|114303.8|15
1734685960000|2024-12-20 09:12:40|114329|114304|114332.2|114307.2|114357.5|114318.5|114328.1|114296.3|39
1734685970000|2024-12-20 09:12:50|114332.7|114307.7|114325.3|114300.3|114332.7|114307.7|114322.9|114297.9|28
1734685980000|2024-12-20 09:13:00|114326.2|114301.2|114319.3|114294.3|114327.3|114302.3|114319|114294|28
1734685990000|2024-12-20 09:13:10|114317.5|114292.5|114318.7|114293.7|114318.7|114293.7|114316.2|114291.2|15
1734686000000|2024-12-20 09:13:20|114318.9|114293.9|114314.5|114289.5|114320.7|114295.7|114314.5|114289.5|14
1734686010000|2024-12-20 09:13:30|114313.4|114288.4|114307.8|114282.8|114313.4|114288.4|114305.1|114280.1|26
1734686020000|2024-12-20 09:13:40|114307.3|114282.3|114299.1|114274.1|114309.6|114284.6|114299.1|114274.1|17
1734686030000|2024-12-20 09:13:50|114298.1|114273.1|114297.5|114272.5|114298.1|114273.1|114293.3|114268.3|16
1734686040000|2024-12-20 09:14:00|114296.4|114271.4|114298.2|114273.2|114300|114275|114296|114271|19
1734686050000|2024-12-20 09:14:10|114297.3|114272.3|114303.4|114278.4|114303.4|114278.4|114297.3|114272.3|16
1734686060000|2024-12-20 09:14:20|114302.4|114277.4|114302.3|114277.3|114309.8|114284.8|114299.4|114274.4|23
1734686070000|2024-12-20 09:14:30|114303|114278|114305.5|114280.5|114310.2|114285.2|114300.5|114275.5|26
1734686080000|2024-12-20 09:14:40|114305.3|114280.3|114299.8|114274.8|114305.9|114280.9|114299.7|114274.7|18
1734686090000|2024-12-20 09:14:50|114299.7|114274.7|114301.4|114276.4|114301.4|114276.4|114295.9|114270.9|15
1734686100000|2024-12-20 09:15:00|114300.5|114275.5|114299.9|114274.9|114300.5|114275.5|114288.2|114263.2|24
1734686110000|2024-12-20 09:15:10|114300.6|114275.6|114320.8|114295.8|114330.7|114305.7|114300.6|114275.6|26
1734686120000|2024-12-20 09:15:20|114323.5|114298.5|114315|114290|114323.5|114298.5|114311.5|114286.5|22
1734686130000|2024-12-20 09:15:30|114315.7|114290.7|114329.5|114304.5|114329.5|114304.5|114315.7|114290.7|14
1734686140000|2024-12-20 09:15:40|114335.4|114310.4|114331.2|114306.2|114336.4|114311.4|114327.9|114302.9|24
1734686150000|2024-12-20 09:15:50|114331.1|114306.1|114323.5|114298.5|114339.4|114314.4|114323.5|114298.5|19
1734686160000|2024-12-20 09:16:00|114324.6|114299.6|114323.8|114298.8|114324.7|114299.7|114322.8|114297.8|9
1734686170000|2024-12-20 09:16:10|114323.6|114298.6|114322.1|114297.1|114323.6|114298.6|114321.6|114296.6|5
1734686180000|2024-12-20 09:16:20|114322.2|114297.2|114325.9|114300.9|114327.9|114302.9|114322.2|114297.2|9
1734686190000|2024-12-20 09:16:30|114327|114302|114339.6|114314.6|114344.6|114319.6|114327|114302|27
1734686200000|2024-12-20 09:16:40|114340.6|114315.6|114352.8|114327.8|114358.7|114333.7|114339.7|114314.7|26
1734686210000|2024-12-20 09:16:50|114351.6|114326.6|114356.6|114331.6|114357.7|114332.7|114347.5|114322.5|18
1734686220000|2024-12-20 09:17:00|114358.1|114333.1|114353.9|114328.9|114365.4|114340.4|114353.9|114328.9|28
1734686230000|2024-12-20 09:17:10|114354.8|114329.8|114352|114327|114357.8|114332.8|114351.1|114326.1|16
1734686240000|2024-12-20 09:17:20|114353.1|114328.1|114355|114330|114361.4|114336.4|114353.1|114328.1|22
1734686250000|2024-12-20 09:17:30|114355.2|114330.2|114355|114330|114355.2|114330.2|114354.9|114329.9|3
1734686260000|2024-12-20 09:17:40|114353.1|114328.1|114348.3|114323.3|114353.1|114328.1|114348.3|114323.3|10
1734686270000|2024-12-20 09:17:50|114347.3|114322.3|114346.8|114321.8|114348.7|114323.7|114344.7|114319.7|19
1734686280000|2024-12-20 09:18:00|114347.7|114322.7|114343.5|114318.5|114347.7|114322.7|114340.7|114315.7|11
1734686290000|2024-12-20 09:18:10|114342.6|114317.6|114344.6|114319.6|114345.9|114320.9|114335.3|114310.3|25
1734686300000|2024-12-20 09:18:20|114345.1|114320.1|114345.1|114320.1|114345.5|114320.5|114342.4|114317.4|17
1734686310000|2024-12-20 09:18:30|114344.2|114319.2|114345.3|114320.3|114346.8|114321.8|114343.4|114318.4|13
1734686320000|2024-12-20 09:18:40|114344.3|114319.3|114347.4|114322.4|114350.7|114325.7|114344.3|114319.3|16
1734686330000|2024-12-20 09:18:50|114346.4|114321.4|114347.4|114322.4|114355.2|114330.2|114343.9|114318.9|36
1734686340000|2024-12-20 09:19:00|114346.6|114321.6|114341.7|114316.7|114346.6|114321.6|114339.4|114314.4|17
1734686350000|2024-12-20 09:19:10|114340.9|114315.9|114343.6|114318.6|114343.6|114318.6|114335|114310|28
1734686360000|2024-12-20 09:19:20|114343|114318|114342.2|114317.2|114345.3|114320.3|114340.3|114315.3|22
1734686370000|2024-12-20 09:19:30|114340.9|114315.9|114340|114315|114341.6|114316.6|114340|114315|18
1734686380000|2024-12-20 09:19:40|114340.9|114315.9|114342|114317|114342.7|114317.7|114335.6|114310.6|21
1734686390000|2024-12-20 09:19:50|114340.8|114315.8|114339.9|114314.9|114341.7|114316.7|114335.3|114310.3|24
1734686400000|2024-12-20 09:20:00|114339.1|114314.1|114322.8|114297.8|114339.1|114314.1|114322.2|114297.2|28
1734686410000|2024-12-20 09:20:10|114322.2|114297.2|114322.9|114297.9|114336.5|114311.5|114318.4|114293.4|30
1734686420000|2024-12-20 09:20:20|114323.9|114298.9|114323.5|114298.5|114328.1|114303.1|114322.3|114297.3|30
1734686430000|2024-12-20 09:20:30|114325|114300|114332.8|114307.8|114332.8|114307.8|114325|114300|20
1734686440000|2024-12-20 09:20:40|114332.1|114307.1|114328.5|114303.5|114334.6|114309.6|114326.8|114301.8|29
1734686450000|2024-12-20 09:20:50|114329.3|114304.3|114331.8|114306.8|114331.9|114306.9|114326|114301|27
1734686460000|2024-12-20 09:21:00|114330.5|114305.5|114328.4|114303.4|114330.5|114305.5|114324|114299|36
1734686470000|2024-12-20 09:21:10|114327.4|114302.4|114320.1|114295.1|114328.3|114303.3|114309.2|114284.2|37
1734686480000|2024-12-20 09:21:20|114321.5|114296.5|114326.1|114301.1|114329.6|114304.6|114321.5|114296.5|20
1734686490000|2024-12-20 09:21:30|114326.3|114301.3|114333.5|114308.5|114333.6|114308.6|114326.1|114301.1|20
1734686500000|2024-12-20 09:21:40|114334.1|114309.1|114325.6|114300.6|114335.3|114310.3|114325.6|114300.6|19
1734686510000|2024-12-20 09:21:50|114325.7|114300.7|114324|114299|114328.2|114303.2|114322.8|114297.8|22
1734686520000|2024-12-20 09:22:00|114323.8|114298.8|114328.1|114303.1|114328.1|114303.1|114322.8|114297.8|16
1734686530000|2024-12-20 09:22:10|114328.4|114303.4|114330.6|114305.6|114330.6|114305.6|114328.4|114303.4|11
1734686540000|2024-12-20 09:22:20|114331.5|114306.5|114340.2|114315.2|114341.4|114316.4|114329.4|114304.4|19
1734686550000|2024-12-20 09:22:30|114339.7|114314.7|114339.7|114314.7|114344.4|114319.4|114339.5|114314.5|18
1734686560000|2024-12-20 09:22:40|114340.7|114315.7|114355.3|114330.3|114360.1|114335.1|114340.7|114315.7|21
1734686570000|2024-12-20 09:22:50|114356.3|114331.3|114359.9|114334.9|114362.3|114337.3|114356.3|114331.3|9
1734686580000|2024-12-20 09:23:00|114360.8|114335.8|114360.3|114335.3|114361.1|114336.1|114357.9|114332.9|21
1734686590000|2024-12-20 09:23:10|114361.4|114336.4|114364|114339|114366.9|114341.9|114361.4|114336.4|21
1734686600000|2024-12-20 09:23:20|114365|114340|114368.2|114343.2|114374|114349|114365|114340|16
1734686610000|2024-12-20 09:23:30|114369.5|114344.5|114390.8|114365.8|114395.8|114370.8|114368|114343|33
1734686620000|2024-12-20 09:23:40|114391.4|114366.4|114401.7|114376.7|114402.8|114377.8|114391.4|114366.4|28
1734686630000|2024-12-20 09:23:50|114400.8|114375.8|114400.3|114375.3|114400.8|114375.8|114398.7|114373.7|20
1734686640000|2024-12-20 09:24:00|114399.8|114374.8|114391.3|114366.3|114406.9|114381.9|114391.3|114366.3|20
1734686650000|2024-12-20 09:24:10|114392.2|114367.2|114394.7|114369.7|114399.3|114374.3|114391.9|114366.9|30
1734686660000|2024-12-20 09:24:20|114394.3|114369.3|114397.3|114372.3|114397.3|114372.3|114391.1|114366.1|23
1734686670000|2024-12-20 09:24:30|114394.9|114369.9|114392.6|114367.6|114395.3|114370.3|114390.4|114365.4|24
1734686680000|2024-12-20 09:24:40|114392.4|114367.4|114410.5|114360.5|114410.5|114370.7|114392.3|114360.5|18
1734686690000|2024-12-20 09:24:50|114412.1|114362.1|114425.6|114375.6|114426.6|114376.6|114405.8|114355.8|17
1734686700000|2024-12-20 09:25:00|114427.1|114377.1|114434.7|114384.7|114434.7|114384.7|114423.9|114373.9|16
1734686710000|2024-12-20 09:25:10|114438.6|114388.6|114438.1|114388.1|114442.9|114401.9|114422.8|114386|27
1734686720000|2024-12-20 09:25:20|114437.1|114387.1|114430.2|114380.2|114437.1|114387.1|114428.9|114378.9|25
1734686730000|2024-12-20 09:25:30|114428.7|114378.7|114431.8|114381.8|114431.8|114381.8|114425.5|114375.5|24
1734686740000|2024-12-20 09:25:40|114432.6|114382.6|114441.9|114391.9|114441.9|114391.9|114432.6|114382.6|17
1734686750000|2024-12-20 09:25:50|114442.3|114392.3|114436|114386|114442.3|114392.3|114435.8|114385.8|18
1734686760000|2024-12-20 09:26:00|114435.4|114385.4|114433.4|114383.4|114436.3|114386.3|114429.8|114379.8|25
1734686770000|2024-12-20 09:26:10|114435.6|114385.6|114432.7|114382.7|114438.3|114388.3|114432.6|114382.6|16
1734686780000|2024-12-20 09:26:20|114433.7|114383.7|114432.8|114382.8|114436|114386|114428.2|114378.2|23
1734686790000|2024-12-20 09:26:30|114433.9|114383.9|114432.8|114382.8|114439.3|114389.3|114432.7|114382.7|22
1734686800000|2024-12-20 09:26:40|114433|114383|114434.6|114384.6|114435.1|114385.1|114431|114381|24
1734686810000|2024-12-20 09:26:50|114435|114385|114433.1|114383.1|114435.9|114385.9|114432.3|114382.3|9
1734686820000|2024-12-20 09:27:00|114434.5|114384.5|114429.3|114379.3|114440.4|114390.4|114428.1|114378.1|25
1734686830000|2024-12-20 09:27:10|114429.4|114379.4|114425.6|114375.6|114429.7|114379.7|114424.2|114374.2|21
1734686840000|2024-12-20 09:27:20|114425.8|114375.8|114424.3|114374.3|114426.9|114376.9|114424.3|114374.3|15
1734686850000|2024-12-20 09:27:30|114422.7|114372.7|114423.9|114373.9|114425.3|114375.3|114420|114370|19
1734686860000|2024-12-20 09:27:40|114423.6|114373.6|114407.3|114357.3|114423.6|114373.6|114406.3|114356.3|22
1734686870000|2024-12-20 09:27:50|114407.1|114357.1|114398.5|114373.5|114413.7|114373.5|114396.2|114355.4|22
1734686880000|2024-12-20 09:28:00|114396.2|114371.2|114395.9|114370.9|114399.9|114374.9|114392.8|114367.8|16
1734686890000|2024-12-20 09:28:10|114395.8|114370.8|114390.1|114365.1|114396.6|114371.6|114390.1|114365.1|19
1734686900000|2024-12-20 09:28:20|114391.5|114366.5|114394.5|114369.5|114395.7|114370.7|114391.5|114366.5|24
1734686910000|2024-12-20 09:28:30|114395.7|114370.7|114394.9|114369.9|114397.8|114372.8|114394.5|114369.5|16
1734686920000|2024-12-20 09:28:40|114395.9|114370.9|114394.3|114369.3|114399.3|114374.3|114394.3|114369.3|17
1734686930000|2024-12-20 09:28:50|114394.2|114369.2|114402.1|114377.1|114402.1|114377.1|114393.5|114368.5|14
1734686940000|2024-12-20 09:29:00|114402.4|114377.4|114391.6|114366.6|114402.4|114377.4|114391.4|114366.4|12
1734686950000|2024-12-20 09:29:10|114391.7|114366.7|114394.7|114369.7|114395.6|114370.6|114390.6|114365.6|17
1734686960000|2024-12-20 09:29:20|114394.9|114369.9|114397.6|114372.6|114397.6|114372.6|114392.9|114367.9|19
1734686970000|2024-12-20 09:29:30|114398.8|114373.8|114396.9|114371.9|114399|114374|114396.1|114371.1|29
1734686980000|2024-12-20 09:29:40|114396.4|114371.4|114387.6|114362.6|114396.9|114371.9|114386.4|114361.4|25
1734686990000|2024-12-20 09:29:50|114388.3|114363.3|114382.7|114357.7|114388.5|114363.5|114381.2|114356.2|14
1734687000000|2024-12-20 09:30:00|114383|114358|114366.8|114341.8|114384.5|114359.5|114366.8|114341.8|23
1734687010000|2024-12-20 09:30:10|114366.7|114341.7|114372.7|114347.7|114373.5|114348.5|114365.5|114340.5|11
1734687020000|2024-12-20 09:30:20|114373.7|114348.7|114378.7|114353.7|114381.6|114356.6|114373.7|114348.7|22
1734687030000|2024-12-20 09:30:30|114378.8|114353.8|114380.3|114355.3|114382.6|114357.6|114378.7|114353.7|15
1734687040000|2024-12-20 09:30:40|114380.4|114355.4|114388.6|114363.6|114389.3|114364.3|114380.4|114355.4|15
1734687050000|2024-12-20 09:30:50|114388|114363|114399.7|114374.7|114402.2|114377.2|114388|114363|16
1734687060000|2024-12-20 09:31:00|114399.1|114374.1|114399.3|114374.3|114400.9|114375.9|114398.2|114373.2|15
1734687070000|2024-12-20 09:31:10|114399.7|114374.7|114398.5|114373.5|114399.7|114374.7|114395.9|114370.9|12
1734687080000|2024-12-20 09:31:20|114398.4|114373.4|114403.3|114378.3|114410.8|114385.8|114398.4|114373.4|24
1734687090000|2024-12-20 09:31:30|114402.3|114377.3|114401.2|114376.2|114403.1|114378.1|114400.9|114375.9|9
1734687100000|2024-12-20 09:31:40|114401.4|114376.4|114401.9|114376.9|114402.2|114377.2|114401.3|114376.3|6
1734687110000|2024-12-20 09:31:50|114400.8|114375.8|114400.9|114375.9|114401.9|114376.9|114396.5|114371.5|23
1734687120000|2024-12-20 09:32:00|114401.6|114376.6|114398.6|114373.6|114404.2|114379.2|114398.2|114373.2|20
1734687130000|2024-12-20 09:32:10|114400.5|114375.5|114407.7|114382.7|114409.4|114384.4|114400.5|114375.5|17
1734687140000|2024-12-20 09:32:20|114407.5|114382.5|114408.6|114383.6|114412.4|114387.4|114405.2|114380.2|11
1734687150000|2024-12-20 09:32:30|114408|114383|114403.9|114378.9|114408|114383|114401.6|114376.6|16
1734687160000|2024-12-20 09:32:40|114406.3|114381.3|114398.5|114373.5|114406.3|114381.3|114398|114373|17
1734687170000|2024-12-20 09:32:50|114397.7|114372.7|114398.6|114373.6|114398.6|114373.6|114397.5|114372.5|7
1734687180000|2024-12-20 09:33:00|114399.7|114374.7|114404.5|114379.5|114409.3|114384.3|114399.7|114374.7|20
1734687190000|2024-12-20 09:33:10|114407.7|114382.7|114397.1|114372.1|114407.7|114382.7|114397.1|114372.1|15
1734687200000|2024-12-20 09:33:20|114397.7|114372.7|114395|114370|114397.9|114372.9|114389.9|114364.9|11
1734687210000|2024-12-20 09:33:30|114395.6|114370.6|114395.1|114370.1|114397.3|114372.3|114392.3|114367.3|11
1734687220000|2024-12-20 09:33:40|114394.9|114369.9|114398|114373|114400.3|114375.3|114394|114369|14
1734687230000|2024-12-20 09:33:50|114398.6|114373.6|114390.6|114365.6|114398.6|114373.6|114386.8|114361.8|21
1734687240000|2024-12-20 09:34:00|114392.6|114367.6|114412.6|114387.6|114416.5|114391.5|114392.6|114367.6|21
1734687250000|2024-12-20 09:34:10|114412.7|114387.7|114414.7|114389.7|114419.5|114394.5|114410.9|114385.9|25
1734687260000|2024-12-20 09:34:20|114416.7|114391.7|114411.6|114386.6|114419.2|114394.2|114411.5|114386.5|27
1734687270000|2024-12-20 09:34:30|114412.1|114387.1|114422.3|114397.3|114422.3|114397.3|114412.1|114387.1|14
1734687280000|2024-12-20 09:34:40|114421.3|114396.3|114415.6|114390.6|114421.3|114396.3|114415.6|114390.6|14
1734687290000|2024-12-20 09:34:50|114415|114390|114399.9|114374.9|114416.1|114391.1|114397.6|114372.6|24
1734687300000|2024-12-20 09:35:00|114401|114376|114406.3|114381.3|114409.4|114384.4|114397.4|114372.4|27
1734687310000|2024-12-20 09:35:10|114404.9|114379.9|114410.6|114385.6|114416.1|114391.1|114404.9|114379.9|28
1734687320000|2024-12-20 09:35:20|114412.2|114387.2|114417.5|114392.5|114417.6|114392.6|114410.8|114385.8|17
1734687330000|2024-12-20 09:35:30|114417.6|114392.6|114424.5|114399.5|114431.5|114406.5|114417.6|114392.6|30
1734687340000|2024-12-20 09:35:40|114425|114400|114424.4|114399.4|114427.4|114402.4|114423.7|114398.7|11
1734687350000|2024-12-20 09:35:50|114423.7|114398.7|114423.9|114398.9|114427.3|114402.3|114423.6|114398.6|18
1734687360000|2024-12-20 09:36:00|114425|114400|114426.5|114401.5|114428.5|114403.5|114424|114399|21
1734687370000|2024-12-20 09:36:10|114427.2|114402.2|114427.6|114402.6|114429.2|114404.2|114427.2|114402.2|16
1734687380000|2024-12-20 09:36:20|114426.6|114401.6|114425.9|114400.9|114428.5|114403.5|114425.9|114400.9|14
1734687390000|2024-12-20 09:36:30|114425.8|114400.8|114423.8|114398.8|114426.2|114401.2|114421.6|114396.6|20
1734687400000|2024-12-20 09:36:40|114422.4|114397.4|114422.2|114397.2|114424.7|114399.7|114418.9|114393.9|19
1734687410000|2024-12-20 09:36:50|114422.4|114397.4|114422.5|114397.5|114422.8|114397.8|114419.7|114394.7|13
1734687420000|2024-12-20 09:37:00|114423.1|114398.1|114427.8|114402.8|114430.5|114405.5|114423.1|114398.1|11
1734687430000|2024-12-20 09:37:10|114426.1|114401.1|114426|114401|114427.2|114402.2|114423.6|114398.6|20
1734687440000|2024-12-20 09:37:20|114425.4|114400.4|114413.7|114388.7|114426|114401|114411.9|114386.9|23
1734687450000|2024-12-20 09:37:30|114414.4|114389.4|114422.4|114397.4|114438.8|114413.8|114414.4|114389.4|28
1734687460000|2024-12-20 09:37:40|114423.7|114398.7|114424.2|114399.2|114424.9|114399.9|114418.9|114393.9|18
1734687470000|2024-12-20 09:37:50|114422.2|114397.2|114410.9|114385.9|114422.2|114397.2|114409.5|114384.5|24
1734687480000|2024-12-20 09:38:00|114409.9|114384.9|114416.4|114391.4|114418.7|114393.7|114409.9|114384.9|15
1734687490000|2024-12-20 09:38:10|114414.3|114389.3|114413.4|114388.4|114414.5|114389.5|114410.5|114385.5|13
1734687500000|2024-12-20 09:38:20|114411.7|114386.7|114415.5|114390.5|114421.2|114396.2|114406.9|114381.9|26
1734687510000|2024-12-20 09:38:30|114414.9|114389.9|114412.7|114387.7|114415.1|114390.1|114411.9|114386.9|23
1734687520000|2024-12-20 09:38:40|114412.9|114387.9|114411.9|114386.9|114412.9|114387.9|114408.2|114383.2|16
1734687530000|2024-12-20 09:38:50|114413.4|114388.4|114419.7|114394.7|114420.7|114395.7|114413.4|114388.4|20
1734687540000|2024-12-20 09:39:00|114419.1|114394.1|114412.4|114387.4|114420|114395|114411.6|114386.6|22
1734687550000|2024-12-20 09:39:10|114413.5|114388.5|114402.6|114377.6|114415.5|114390.5|114402.6|114377.6|29
1734687560000|2024-12-20 09:39:20|114403.6|114378.6|114403.1|114378.1|114407.9|114382.9|114402.3|114377.3|18
1734687570000|2024-12-20 09:39:30|114401.9|114376.9|114398.2|114373.2|114402.3|114377.3|114398.2|114373.2|18
1734687580000|2024-12-20 09:39:40|114397|114372|114401.7|114376.7|114404.4|114379.4|114397|114372|27
1734687590000|2024-12-20 09:39:50|114401.9|114376.9|114395.9|114370.9|114402.2|114377.2|114395.1|114370.1|21
1734687600000|2024-12-20 09:40:00|114395.5|114370.5|114393.5|114368.5|114399.9|114374.9|114392.6|114367.6|21
1734687610000|2024-12-20 09:40:10|114393.4|114368.4|114390.8|114365.8|114393.4|114368.4|114381.1|114356.1|27
1734687620000|2024-12-20 09:40:20|114391.8|114366.8|114392.4|114367.4|114393.9|114368.9|114390.2|114365.2|17
1734687630000|2024-12-20 09:40:30|114392.5|114367.5|114391.3|114366.3|114396.4|114371.4|114389.4|114364.4|19
1734687640000|2024-12-20 09:40:40|114391.9|114366.9|114392.6|114367.6|114392.6|114367.6|114391|114366|11
1734687650000|2024-12-20 09:40:50|114393.5|114368.5|114407.8|114382.8|114408.2|114383.2|114393.5|114368.5|19
1734687660000|2024-12-20 09:41:00|114409.3|114384.3|114415.2|114390.2|114417.5|114392.5|114406.8|114381.8|28
1734687670000|2024-12-20 09:41:10|114415|114390|114417.8|114392.8|114417.8|114392.8|114409.7|114384.7|17
1734687680000|2024-12-20 09:41:20|114418.3|114393.3|114424.9|114399.9|114426.5|114401.5|114412.1|114387.1|23
1734687690000|2024-12-20 09:41:30|114424.3|114399.3|114427.4|114402.4|114427.7|114402.7|114424.3|114399.3|24
1734687700000|2024-12-20 09:41:40|114428.3|114403.3|114431.2|114406.2|114431.2|114406.2|114423.7|114398.7|18
1734687710000|2024-12-20 09:41:50|114431.5|114406.5|114429.5|114404.5|114434.6|114409.6|114428.4|114403.4|24
1734687720000|2024-12-20 09:42:00|114430.5|114405.5|114431|114406|114431|114406|114425.3|114400.3|24
1734687730000|2024-12-20 09:42:10|114431.3|114406.3|114435.9|114410.9|114436.5|114411.5|114431.3|114406.3|13
1734687740000|2024-12-20 09:42:20|114434.9|114409.9|114432.1|114407.1|114434.9|114409.9|114429.2|114404.2|23
1734687750000|2024-12-20 09:42:30|114434.8|114409.8|114440.9|114415.9|114444.1|114419.1|114429|114404|30
1734687760000|2024-12-20 09:42:40|114440.6|114415.6|114445.6|114420.6|114445.6|114420.6|114438.7|114413.7|17
1734687770000|2024-12-20 09:42:50|114446.2|114421.2|114437|114412|114449.5|114424.5|114436.3|114411.3|26
1734687780000|2024-12-20 09:43:00|114436|114411|114427|114402|114436|114411|114427|114402|23
1734687790000|2024-12-20 09:43:10|114427.5|114402.5|114407.9|114382.9|114428.7|114403.7|114404.8|114379.8|31
1734687800000|2024-12-20 09:43:20|114407.3|114382.3|114390.4|114365.4|114407.3|114382.3|114387.3|114362.3|33
1734687810000|2024-12-20 09:43:30|114391.1|114366.1|114386.3|114361.3|114397.1|114372.1|114382.8|114357.8|18
1734687820000|2024-12-20 09:43:40|114389.6|114364.6|114387.5|114362.5|114390|114365|114386.7|114361.7|16
1734687830000|2024-12-20 09:43:50|114387.3|114362.3|114383.3|114358.3|114388.1|114363.1|114383.3|114358.3|11
1734687840000|2024-12-20 09:44:00|114382.3|114357.3|114372.8|114347.8|114384.1|114359.1|114369.7|114344.7|35
1734687850000|2024-12-20 09:44:10|114372.9|114347.9|114371.3|114346.3|114372.9|114347.9|114370.6|114345.6|10
1734687860000|2024-12-20 09:44:20|114371.4|114346.4|114374.1|114349.1|114374.1|114349.1|114371.4|114346.4|14
1734687870000|2024-12-20 09:44:30|114373.1|114348.1|114387.3|114362.3|114391.2|114366.2|114372.9|114347.9|22
1734687880000|2024-12-20 09:44:40|114386.8|114361.8|114387.1|114362.1|114391.6|114366.6|114382.9|114357.9|22
1734687890000|2024-12-20 09:44:50|114392.1|114367.1|114388.1|114363.1|114396.4|114371.4|114387.1|114362.1|36
1734687900000|2024-12-20 09:45:00|114388|114363|114405.5|114380.5|114406.6|114381.6|114388|114363|36
1734687910000|2024-12-20 09:45:10|114404.5|114379.5|114431.2|114406.2|114433.1|114408.1|114404|114379|28
1734687920000|2024-12-20 09:45:20|114432.5|114407.5|114446.9|114421.9|114459|114434|114430.5|114405.5|42
1734687930000|2024-12-20 09:45:30|114446.4|114421.4|114448.6|114423.6|114450.7|114425.7|114434.8|114409.8|29
1734687940000|2024-12-20 09:45:40|114448.7|114423.7|114437.5|114412.5|114450.1|114425.1|114437.5|114412.5|23
1734687950000|2024-12-20 09:45:50|114437.8|114412.8|114430.9|114405.9|114450.8|114425.8|114429|114404|29
1734687960000|2024-12-20 09:46:00|114431.8|114406.8|114444.2|114419.2|114451.1|114426.1|114430.7|114405.7|25
1734687970000|2024-12-20 09:46:10|114444.1|114419.1|114435.7|114410.7|114444.1|114419.1|114431.2|114406.2|21
1734687980000|2024-12-20 09:46:20|114435|114410|114436.2|114411.2|114442.4|114417.4|114430.4|114405.4|33
1734687990000|2024-12-20 09:46:30|114434.6|114409.6|114435.9|114410.9|114438.5|114413.5|114432.6|114407.6|23
1734688000000|2024-12-20 09:46:40|114437|114412|114437|114412|114440.6|114415.6|114437|114412|14
1734688010000|2024-12-20 09:46:50|114437.8|114412.8|114435.7|114410.7|114438.8|114413.8|114432.2|114407.2|24
1734688020000|2024-12-20 09:47:00|114437.4|114412.4|114439.1|114414.1|114439.1|114414.1|114431.5|114406.5|29
1734688030000|2024-12-20 09:47:10|114439.7|114414.7|114447.6|114422.6|114447.6|114422.6|114439.7|114414.7|11
1734688040000|2024-12-20 09:47:20|114450.4|114425.4|114455|114430|114461.7|114436.7|114450.4|114425.4|25
1734688050000|2024-12-20 09:47:30|114454.9|114429.9|114452.8|114427.8|114454.9|114429.9|114448.9|114423.9|26
1734688060000|2024-12-20 09:47:40|114453.9|114428.9|114452.1|114427.1|114454.4|114429.4|114452.1|114427.1|14
1734688070000|2024-12-20 09:47:50|114452.9|114427.9|114448.8|114423.8|114453.3|114428.3|114448.4|114423.4|13
1734688080000|2024-12-20 09:48:00|114449.3|114424.3|114455.8|114430.8|114455.8|114430.8|114449.3|114424.3|14
1734688090000|2024-12-20 09:48:10|114456.4|114431.4|114449.8|114424.8|114459.6|114434.6|114447.7|114422.7|20
1734688100000|2024-12-20 09:48:20|114448.9|114423.9|114451.7|114426.7|114451.7|114426.7|114446.6|114421.6|18
1734688110000|2024-12-20 09:48:30|114449|114424|114449.9|114424.9|114454.2|114429.2|114449|114424|17
1734688120000|2024-12-20 09:48:40|114449|114424|114449.4|114424.4|114450.2|114425.2|114447|114422|15
1734688130000|2024-12-20 09:48:50|114449.5|114424.5|114448.5|114423.5|114452.8|114427.8|114448|114423|17
1734688140000|2024-12-20 09:49:00|114449.1|114424.1|114446.9|114421.9|114449.1|114424.1|114445.6|114420.6|14
1734688150000|2024-12-20 09:49:10|114448.1|114423.1|114453.1|114428.1|114453.1|114428.1|114448.1|114423.1|13
1734688160000|2024-12-20 09:49:20|114452.5|114427.5|114459.1|114434.1|114460.9|114435.9|114452|114427|23
1734688170000|2024-12-20 09:49:30|114460.3|114435.3|114456.9|114431.9|114462.3|114437.3|114456.9|114431.9|20
1734688180000|2024-12-20 09:49:40|114455.1|114430.1|114457.9|114432.9|114459|114434|114453.5|114428.5|17
1734688190000|2024-12-20 09:49:50|114457.8|114432.8|114459.2|114434.2|114459.2|114434.2|114456|114431|14
1734688200000|2024-12-20 09:50:00|114459.1|114434.1|114465.4|114440.4|114469.5|114444.5|114458.9|114433.9|20
1734688210000|2024-12-20 09:50:10|114465.5|114440.5|114469.5|114444.5|114470.2|114445.2|114465.5|114440.5|12
1734688220000|2024-12-20 09:50:20|114468|114443|114461.9|114436.9|114468.9|114443.9|114457.8|114432.8|24
1734688230000|2024-12-20 09:50:30|114463.7|114438.7|114454.4|114429.4|114463.7|114438.7|114453.3|114428.3|28
1734688240000|2024-12-20 09:50:40|114453.4|114428.4|114453.5|114428.5|114459.5|114434.5|114451.7|114426.7|15
1734688250000|2024-12-20 09:50:50|114453.6|114428.6|114447.7|114422.7|114453.6|114428.6|114447.6|114422.6|10
1734688260000|2024-12-20 09:51:00|114448.8|114423.8|114451.5|114426.5|114452.4|114427.4|114448|114423|20
1734688270000|2024-12-20 09:51:10|114451.9|114426.9|114446.8|114421.8|114453.5|114428.5|114445.7|114420.7|15
1734688280000|2024-12-20 09:51:20|114447.7|114422.7|114444.8|114419.8|114448.6|114423.6|114440.7|114415.7|35
1734688290000|2024-12-20 09:51:30|114444.2|114419.2|114442.7|114417.7|114447.7|114422.7|114441.7|114416.7|19
1734688300000|2024-12-20 09:51:40|114443.8|114418.8|114448.6|114423.6|114451.7|114426.7|114443.8|114418.8|28
1734688310000|2024-12-20 09:51:50|114449.6|114424.6|114449.7|114424.7|114457.9|114432.9|114447.3|114422.3|28
1734688320000|2024-12-20 09:52:00|114450.1|114425.1|114447|114422|114450.1|114425.1|114446.2|114421.2|12
1734688330000|2024-12-20 09:52:10|114446.8|114421.8|114448.6|114423.6|114449.4|114424.4|114442.6|114417.6|13
1734688340000|2024-12-20 09:52:20|114444.1|114419.1|114450.4|114425.4|114454.4|114429.4|114444.1|114419.1|24
1734688350000|2024-12-20 09:52:30|114451|114426|114453.5|114428.5|114454.7|114429.7|114447.8|114422.8|27
1734688360000|2024-12-20 09:52:40|114453.3|114428.3|114457.2|114432.2|114458.4|114433.4|114452.5|114427.5|15
1734688370000|2024-12-20 09:52:50|114457.3|114432.3|114457.1|114432.1|114457.7|114432.7|114457.1|114432.1|4
1734688380000|2024-12-20 09:53:00|114458.1|114433.1|114461.6|114436.6|114468.2|114443.2|114458.1|114433.1|21
1734688390000|2024-12-20 09:53:10|114461.2|114436.2|114451|114426|114461.2|114436.2|114449.6|114424.6|20
1734688400000|2024-12-20 09:53:20|114451.1|114426.1|114429.7|114404.7|114456.5|114431.5|114429.7|114404.7|44
1734688410000|2024-12-20 09:53:30|114428.8|114403.8|114437.4|114412.4|114442.8|114417.8|114424.4|114399.4|23
1734688420000|2024-12-20 09:53:40|114437.6|114412.6|114443|114418|114457|114432|114435.8|114410.8|33
1734688430000|2024-12-20 09:53:50|114441.7|114416.7|114432.8|114407.8|114443.6|114418.6|114432.2|114407.2|24
1734688440000|2024-12-20 09:54:00|114433.6|114408.6|114422.2|114397.2|114433.6|114408.6|114421.5|114396.5|19
1734688450000|2024-12-20 09:54:10|114420.6|114395.6|114420.3|114395.3|114423.5|114398.5|114419.8|114394.8|29
1734688460000|2024-12-20 09:54:20|114421.6|114396.6|114407.6|114382.6|114422.4|114397.4|114405.6|114380.6|27
1734688470000|2024-12-20 09:54:30|114413.3|114388.3|114405.9|114380.9|114435.6|114410.6|114405.2|114380.2|32
1734688480000|2024-12-20 09:54:40|114406.3|114381.3|114410.2|114385.2|114416.6|114391.6|114406.3|114381.3|28
1734688490000|2024-12-20 09:54:50|114410.3|114385.3|114401.3|114376.3|114410.3|114385.3|114401.3|114376.3|25
1734688500000|2024-12-20 09:55:00|114402.3|114377.3|114395.4|114370.4|114404.1|114379.1|114395.4|114370.4|22
1734688510000|2024-12-20 09:55:10|114394.7|114369.7|114389.8|114364.8|114394.7|114369.7|114387.8|114362.8|21
1734688520000|2024-12-20 09:55:20|114390.8|114365.8|114380.4|114355.4|114393.9|114368.9|114380.4|114355.4|14
1734688530000|2024-12-20 09:55:30|114381.4|114356.4|114383.8|114358.8|114386|114361|114381.4|114356.4|8
1734688540000|2024-12-20 09:55:40|114384.7|114359.7|114373|114348|114392.1|114367.1|114373|114348|22
1734688550000|2024-12-20 09:55:50|114373.3|114348.3|114385.7|114360.7|114386.1|114361.1|114369.2|114344.2|22
1734688560000|2024-12-20 09:56:00|114384.9|114359.9|114379.6|114354.6|114385.1|114360.1|114379.6|114354.6|21
1734688570000|2024-12-20 09:56:10|114379.7|114354.7|114379.6|114354.6|114388.9|114363.9|114379.6|114354.6|19
1734688580000|2024-12-20 09:56:20|114379.9|114354.9|114378.2|114353.2|114380.2|114355.2|114376.9|114351.9|14
1734688590000|2024-12-20 09:56:30|114378.3|114353.3|114380.8|114355.8|114380.8|114355.8|114375.4|114350.4|13
1734688600000|2024-12-20 09:56:40|114382.7|114357.7|114378|114353|114389.1|114364.1|114378|114353|21
1734688610000|2024-12-20 09:56:50|114378.3|114353.3|114393|114368|114393|114368|114378|114353|31
1734688620000|2024-12-20 09:57:00|114393.1|114368.1|114385.1|114360.1|114393.1|114368.1|114382.3|114357.3|33
1734688630000|2024-12-20 09:57:10|114384.5|114359.5|114382.3|114357.3|114384.5|114359.5|114382|114357|13
1734688640000|2024-12-20 09:57:20|114382|114357|114382.1|114357.1|114383.4|114358.4|114375.3|114350.3|18
1734688650000|2024-12-20 09:57:30|114382.6|114357.6|114399.6|114374.6|114400.8|114375.8|114382.6|114357.6|37
1734688660000|2024-12-20 09:57:40|114400.9|114375.9|114404.1|114379.1|114407.5|114382.5|114400.9|114375.9|26
1734688670000|2024-12-20 09:57:50|114403.1|114378.1|114402.8|114377.8|114403.6|114378.6|114401.2|114376.2|17
1734688680000|2024-12-20 09:58:00|114405|114380|114403.6|114378.6|114405|114380|114402|114377|12
1734688690000|2024-12-20 09:58:10|114403.2|114378.2|114398|114373|114403.2|114378.2|114393.9|114368.9|9
1734688700000|2024-12-20 09:58:20|114398.3|114373.3|114389.2|114364.2|114398.3|114373.3|114387.7|114362.7|27
1734688710000|2024-12-20 09:58:30|114388.1|114363.1|114383.7|114358.7|114389.6|114364.6|114379.9|114354.9|21
1734688720000|2024-12-20 09:58:40|114384.7|114359.7|114388.7|114363.7|114388.7|114363.7|114384.7|114359.7|19
1734688730000|2024-12-20 09:58:50|114389.8|114364.8|114401|114376|114402.3|114377.3|114389.8|114364.8|23
1734688740000|2024-12-20 09:59:00|114400.4|114375.4|114409.4|114384.4|114410.6|114385.6|114399.6|114374.6|22
1734688750000|2024-12-20 09:59:10|114409.1|114384.1|114411|114386|114411|114386|114405|114380|18
1734688760000|2024-12-20 09:59:20|114411.7|114386.7|114426.9|114401.9|114428.3|114403.3|114411.7|114386.7|24
1734688770000|2024-12-20 09:59:30|114427.7|114402.7|114426.1|114401.1|114427.9|114402.9|114423.8|114398.8|10
1734688780000|2024-12-20 09:59:40|114425.9|114400.9|114427.4|114402.4|114428.2|114403.2|114425.2|114400.2|15
1734688790000|2024-12-20 09:59:50|114426.1|114401.1|114428|114403|114434|114409|114423.8|114398.8|26
1734688800000|2024-12-20 10:00:00|114426.4|114401.4|114429.2|114404.2|114430.1|114405.1|114423|114398|19
1734688810000|2024-12-20 10:00:10|114430.2|114405.2|114435.6|114410.6|114441|114416|114430.2|114405.2|23
1734688820000|2024-12-20 10:00:20|114434.3|114409.3|114431.5|114406.5|114436.5|114411.5|114430.1|114405.1|23
1734688830000|2024-12-20 10:00:30|114432.2|114407.2|114430.8|114405.8|114433.4|114408.4|114429.9|114404.9|17
1734688840000|2024-12-20 10:00:40|114430.2|114405.2|114437.8|114412.8|114439.5|114414.5|114430.2|114405.2|29
1734688850000|2024-12-20 10:00:50|114436.9|114411.9|114430.5|114405.5|114436.9|114411.9|114427.5|114402.5|19
1734688860000|2024-12-20 10:01:00|114428.6|114403.6|114431.9|114406.9|114433.2|114408.2|114428.6|114403.6|9
1734688870000|2024-12-20 10:01:10|114431.6|114406.6|114434.3|114409.3|114435.2|114410.2|114430.1|114405.1|16
1734688880000|2024-12-20 10:01:20|114433.8|114408.8|114432.8|114407.8|114435.7|114410.7|114431.3|114406.3|14
1734688890000|2024-12-20 10:01:30|114433.9|114408.9|114431.8|114406.8|114433.9|114408.9|114431.8|114406.8|9
1734688900000|2024-12-20 10:01:40|114431.7|114406.7|114432.3|114407.3|114433.6|114408.6|114431.7|114406.7|7
1734688910000|2024-12-20 10:01:50|114432|114407|114423.8|114398.8|114432.2|114407.2|114421.7|114396.7|15
1734688920000|2024-12-20 10:02:00|114425|114400|114428.2|114403.2|114428.2|114403.2|114425|114400|8
1734688930000|2024-12-20 10:02:10|114428.1|114403.1|114428.8|114403.8|114430.1|114405.1|114426.3|114401.3|14
1734688940000|2024-12-20 10:02:20|114429.9|114404.9|114421|114396|114429.9|114404.9|114417.2|114392.2|21
1734688950000|2024-12-20 10:02:30|114422|114397|114421.2|114396.2|114423.5|114398.5|114419.9|114394.9|22
1734688960000|2024-12-20 10:02:40|114422.2|114397.2|114421.8|114396.8|114422.5|114397.5|114421.8|114396.8|5
1734688970000|2024-12-20 10:02:50|114422.9|114397.9|114425.4|114400.4|114425.4|114400.4|114422.9|114397.9|9
1734688980000|2024-12-20 10:03:00|114424.9|114399.9|114421.7|114396.7|114428.4|114403.4|114421.7|114396.7|18
1734688990000|2024-12-20 10:03:10|114422.1|114397.1|114424.5|114399.5|114425.1|114400.1|114418.7|114393.7|15
1734689000000|2024-12-20 10:03:20|114423.5|114398.5|114420.8|114395.8|114423.5|114398.5|114415.2|114390.2|21
1734689010000|2024-12-20 10:03:30|114420.7|114395.7|114422.7|114397.7|114422.7|114397.7|114420.6|114395.6|7
1734689020000|2024-12-20 10:03:40|114433.2|114408.2|114430.8|114405.8|114434.3|114409.3|114430.8|114405.8|10
1734689030000|2024-12-20 10:03:50|114429.9|114404.9|114424.8|114399.8|114429.9|114404.9|114424|114399|15
1734689040000|2024-12-20 10:04:00|114425|114400|114425|114400|114425.2|114400.2|114425|114400|5
1734689050000|2024-12-20 10:04:10|114425.1|114400.1|114425.2|114400.2|114425.2|114400.2|114425.1|114400.1|2
1734689060000|2024-12-20 10:04:20|114426.5|114401.5|114431.5|114406.5|114431.8|114406.8|114426.5|114401.5|7
1734689070000|2024-12-20 10:04:30|114430.6|114405.6|114432|114407|114432|114407|114430.3|114405.3|8
1734689080000|2024-12-20 10:04:40|114431.9|114406.9|114431.4|114406.4|114431.9|114406.9|114431.4|114406.4|6
1734689090000|2024-12-20 10:04:50|114432.4|114407.4|114432.4|114407.4|114435.2|114410.2|114430.4|114405.4|18
1734689100000|2024-12-20 10:05:00|114432.2|114407.2|114430.5|114405.5|114432.2|114407.2|114430.5|114405.5|5
1734689110000|2024-12-20 10:05:10|114429.6|114404.6|114423.9|114398.9|114429.6|114404.6|114418.3|114393.3|22
1734689120000|2024-12-20 10:05:20|114424.8|114399.8|114431.6|114406.6|114432.7|114407.7|114424.8|114399.8|18
1734689130000|2024-12-20 10:05:30|114430.7|114405.7|114426.9|114401.9|114430.7|114405.7|114426.9|114401.9|21
1734689140000|2024-12-20 10:05:40|114426|114401|114420.8|114395.8|114426.7|114401.7|114419.3|114394.3|11
1734689150000|2024-12-20 10:05:50|114421.9|114396.9|114423.6|114398.6|114424.3|114399.3|114421.2|114396.2|12
1734689160000|2024-12-20 10:06:00|114424.2|114399.2|114425.5|114400.5|114426.9|114401.9|114423.4|114398.4|25
1734689170000|2024-12-20 10:06:10|114426.8|114401.8|114420.6|114395.6|114426.9|114401.9|114420.6|114395.6|8
1734689180000|2024-12-20 10:06:20|114420.8|114395.8|114426|114401|114427.7|114402.7|114420.7|114395.7|16
1734689190000|2024-12-20 10:06:30|114426.7|114401.7|114425.9|114400.9|114428.5|114403.5|114425.2|114400.2|11
1734689200000|2024-12-20 10:06:40|114425.4|114400.4|114427.6|114402.6|114436.5|114411.5|114425.4|114400.4|14
1734689210000|2024-12-20 10:06:50|114426.3|114401.3|114425.2|114400.2|114430.5|114405.5|114419.7|114394.7|23
1734689220000|2024-12-20 10:07:00|114423.1|114398.1|114435.2|114410.2|114439.8|114414.8|114422.9|114397.9|26
1734689230000|2024-12-20 10:07:10|114435.1|114410.1|114440.2|114415.2|114445.3|114420.3|114422.4|114397.4|33
1734689240000|2024-12-20 10:07:20|114439.7|114414.7|114441.6|114416.6|114444.1|114419.1|114438.6|114413.6|26
1734689250000|2024-12-20 10:07:30|114442.2|114417.2|114445.5|114420.5|114445.9|114420.9|114442.2|114417.2|10
1734689260000|2024-12-20 10:07:40|114445.3|114420.3|114437.1|114412.1|114445.3|114420.3|114436.1|114411.1|16
1734689270000|2024-12-20 10:07:50|114437|114412|114424.8|114399.8|114437|114412|114422.6|114397.6|32
1734689280000|2024-12-20 10:08:00|114424.9|114399.9|114422|114397|114425.8|114400.8|114421.8|114396.8|10
1734689290000|2024-12-20 10:08:10|114423.3|114398.3|114427.4|114402.4|114427.4|114402.4|114421.3|114396.3|16
1734689300000|2024-12-20 10:08:20|114426.8|114401.8|114423.5|114398.5|114426.8|114401.8|114423.5|114398.5|7
1734689310000|2024-12-20 10:08:30|114423.6|114398.6|114418.4|114393.4|114423.6|114398.6|114417.1|114392.1|22
1734689320000|2024-12-20 10:08:40|114413.4|114388.4|114428|114403|114429.7|114404.7|114410.8|114385.8|36
1734689330000|2024-12-20 10:08:50|114428.9|114403.9|114430.3|114405.3|114431.5|114406.5|114428.1|114403.1|15
1734689340000|2024-12-20 10:09:00|114430.2|114405.2|114431.3|114406.3|114434.5|114409.5|114429.1|114404.1|19
1734689350000|2024-12-20 10:09:10|114432.3|114407.3|114434.7|114409.7|114434.8|114409.8|114430.4|114405.4|25
1734689360000|2024-12-20 10:09:20|114433.9|114408.9|114433.7|114408.7|114437.4|114412.4|114432.2|114407.2|29
1734689370000|2024-12-20 10:09:30|114433|114408|114424.7|114399.7|114434.1|114409.1|114420.1|114395.1|30
1734689380000|2024-12-20 10:09:40|114425.9|114400.9|114431.3|114406.3|114436.6|114411.6|114425.9|114400.9|39
1734689390000|2024-12-20 10:09:50|114432|114407|114428.7|114403.7|114432.4|114407.4|114427.1|114402.1|20
1734689400000|2024-12-20 10:10:00|114427.2|114402.2|114421|114396|114429.2|114404.2|114419.4|114394.4|33
1734689410000|2024-12-20 10:10:10|114423|114398|114417.2|114392.2|114423|114398|114409.1|114384.1|32
1734689420000|2024-12-20 10:10:20|114416|114391|114418.7|114393.7|114419.7|114394.7|114414.2|114389.2|27
1734689430000|2024-12-20 10:10:30|114418.3|114393.3|114436.6|114411.6|114440.3|114415.3|114417.2|114392.2|20
1734689440000|2024-12-20 10:10:40|114439.3|114414.3|114428.4|114403.4|114439.3|114414.3|114428.4|114403.4|31
1734689450000|2024-12-20 10:10:50|114428.8|114403.8|114429.8|114404.8|114432.3|114407.3|114428.4|114403.4|17
1734689460000|2024-12-20 10:11:00|114430.8|114405.8|114429.6|114404.6|114437.1|114412.1|114429.3|114404.3|16
1734689470000|2024-12-20 10:11:10|114433.2|114408.2|114438.3|114413.3|114438.9|114413.9|114431.3|114406.3|10
1734689480000|2024-12-20 10:11:20|114439.2|114414.2|114458.1|114433.1|114460.8|114435.8|114439.2|114414.2|39
1734689490000|2024-12-20 10:11:30|114459.2|114434.2|114459.1|114434.1|114468.2|114443.2|114459.1|114434.1|26
1734689500000|2024-12-20 10:11:40|114459|114434|114473|114448|114478.1|114453.1|114459|114434|31
1734689510000|2024-12-20 10:11:50|114471.8|114446.8|114475.5|114450.5|114477.8|114452.8|114471.5|114446.5|21
1734689520000|2024-12-20 10:12:00|114476.3|114451.3|114473.5|114448.5|114478.3|114453.3|114463|114438|25
1734689530000|2024-12-20 10:12:10|114474.3|114449.3|114473.4|114448.4|114476.7|114451.7|114471.9|114446.9|36
1734689540000|2024-12-20 10:12:20|114473|114448|114452.1|114427.1|114473.1|114448.1|114447.4|114422.4|28
1734689550000|2024-12-20 10:12:30|114453.2|114428.2|114450.5|114425.5|114453.4|114428.4|114450.1|114425.1|15
1734689560000|2024-12-20 10:12:40|114451.1|114426.1|114452.4|114427.4|114452.4|114427.4|114449.1|114424.1|17
1734689570000|2024-12-20 10:12:50|114453.2|114428.2|114452.4|114427.4|114453.3|114428.3|114451.4|114426.4|7
1734689580000|2024-12-20 10:13:00|114452.7|114427.7|114462.4|114437.4|114463.3|114438.3|114452.5|114427.5|20
1734689590000|2024-12-20 10:13:10|114463.5|114438.5|114462.4|114437.4|114464.7|114439.7|114461.3|114436.3|16
1734689600000|2024-12-20 10:13:20|114462.5|114437.5|114458.7|114433.7|114463.5|114438.5|114456.8|114431.8|17
1734689610000|2024-12-20 10:13:30|114457.9|114432.9|114462.7|114437.7|114463|114438|114457.9|114432.9|12
1734689620000|2024-12-20 10:13:40|114462.1|114437.1|114458|114433|114462.9|114437.9|114456.3|114431.3|16
1734689630000|2024-12-20 10:13:50|114457.5|114432.5|114460.6|114435.6|114460.6|114435.6|114457.5|114432.5|13
1734689640000|2024-12-20 10:14:00|114461.2|114436.2|114466.3|114441.3|114466.9|114441.9|114457.6|114432.6|20
1734689650000|2024-12-20 10:14:10|114465.7|114440.7|114474.5|114449.5|114478.9|114453.9|114465.2|114440.2|19
1734689660000|2024-12-20 10:14:20|114473.6|114448.6|114475|114450|114476|114451|114466|114441|20
1734689670000|2024-12-20 10:14:30|114474.9|114449.9|114477.1|114452.1|114477.1|114452.1|114473.5|114448.5|18
1734689680000|2024-12-20 10:14:40|114479|114454|114473.6|114448.6|114481.8|114456.8|114471.4|114446.4|32
1734689690000|2024-12-20 10:14:50|114471.6|114446.6|114465.8|114440.8|114475.8|114450.8|114464.7|114439.7|30
1734689700000|2024-12-20 10:15:00|114465.5|114440.5|114465.6|114440.6|114467.6|114442.6|114462.7|114437.7|19
1734689710000|2024-12-20 10:15:10|114461.7|114436.7|114444.1|114419.1|114461.7|114436.7|114443|114418|23
1734689720000|2024-12-20 10:15:20|114443.9|114418.9|114446.9|114421.9|114447.4|114422.4|114440.6|114415.6|22
1734689730000|2024-12-20 10:15:30|114446.8|114421.8|114434.5|114409.5|114446.8|114421.8|114429.3|114404.3|22
1734689740000|2024-12-20 10:15:40|114435.5|114410.5|114435.3|114410.3|114439.1|114414.1|114435.3|114410.3|15
1734689750000|2024-12-20 10:15:50|114434.4|114409.4|114431.7|114406.7|114434.4|114409.4|114428.8|114403.8|11
1734689760000|2024-12-20 10:16:00|114431.8|114406.8|114426.2|114401.2|114432.4|114407.4|114426.2|114401.2|16
1734689770000|2024-12-20 10:16:10|114426.1|114401.1|114407.1|114382.1|114426.1|114401.1|114406.1|114381.1|18
1734689780000|2024-12-20 10:16:20|114406.5|114381.5|114416.7|114391.7|114416.7|114391.7|114405.8|114380.8|15
1734689790000|2024-12-20 10:16:30|114416.4|114391.4|114418.6|114393.6|114418.6|114393.6|114410|114385|22
1734689800000|2024-12-20 10:16:40|114417.2|114392.2|114429.1|114404.1|114430.2|114405.2|114417.2|114392.2|31
1734689810000|2024-12-20 10:16:50|114430.3|114405.3|114431|114406|114435.3|114410.3|114425.9|114400.9|30
1734689820000|2024-12-20 10:17:00|114430.6|114405.6|114423.3|114398.3|114431|114406|114418.9|114393.9|25
1734689830000|2024-12-20 10:17:10|114424.2|114399.2|114411.8|114386.8|114434.6|114409.6|114411.8|114386.8|26
1734689840000|2024-12-20 10:17:20|114411.7|114386.7|114402|114377|114417.3|114392.3|114401.7|114376.7|16
1734689850000|2024-12-20 10:17:30|114401.8|114376.8|114398.8|114373.8|114401.8|114376.8|114395.8|114370.8|18
1734689860000|2024-12-20 10:17:40|114399|114374|114388.5|114363.5|114399.4|114374.4|114386.3|114361.3|29
1734689870000|2024-12-20 10:17:50|114385.7|114360.7|114391.5|114366.5|114400.8|114375.8|114382.6|114357.6|21
1734689880000|2024-12-20 10:18:00|114392.5|114367.5|114398.3|114373.3|114398.3|114373.3|114392.5|114367.5|26
1734689890000|2024-12-20 10:18:10|114398.8|114373.8|114395.1|114370.1|114400|114375|114393.3|114368.3|20
1734689900000|2024-12-20 10:18:20|114394|114369|114395|114370|114395|114370|114392.2|114367.2|18
1734689910000|2024-12-20 10:18:30|114400.3|114375.3|114398|114373|114400.3|114375.3|114391.8|114366.8|17
1734689920000|2024-12-20 10:18:40|114398.2|114373.2|114410.1|114385.1|114417.9|114392.9|114398.2|114373.2|27
1734689930000|2024-12-20 10:18:50|114410|114385|114408.3|114383.3|114412.7|114387.7|114408.3|114383.3|12
1734689940000|2024-12-20 10:19:00|114409.1|114384.1|114408.2|114383.2|114409.1|114384.1|114406.8|114381.8|14
1734689950000|2024-12-20 10:19:10|114409.8|114384.8|114419|114394|114425.5|114400.5|114409.8|114384.8|38
1734689960000|2024-12-20 10:19:20|114418.4|114393.4|114428.1|114403.1|114428.1|114403.1|114418.2|114393.2|21
1734689970000|2024-12-20 10:19:30|114443.3|114418.3|114437|114412|114443.3|114418.3|114436.7|114411.7|24
1734689980000|2024-12-20 10:19:40|114436.3|114411.3|114435.4|114410.4|114443.8|114418.8|114433.3|114408.3|20
1734689990000|2024-12-20 10:19:50|114436.3|114411.3|114431.5|114406.5|114437.2|114412.2|114431.1|114406.1|20
1734690000000|2024-12-20 10:20:00|114432.4|114407.4|114434.7|114409.7|114435.6|114410.6|114432.2|114407.2|21
1734690010000|2024-12-20 10:20:10|114436.3|114411.3|114434.5|114409.5|114438|114413|114434.4|114409.4|16
1734690020000|2024-12-20 10:20:20|114434.3|114409.3|114435.9|114410.9|114435.9|114410.9|114431|114406|15
1734690030000|2024-12-20 10:20:30|114436.8|114411.8|114439.8|114414.8|114443.6|114418.6|114436.8|114411.8|21
1734690040000|2024-12-20 10:20:40|114439.3|114414.3|114442.2|114417.2|114442.2|114417.2|114438.2|114413.2|12
1734690050000|2024-12-20 10:20:50|114442.4|114417.4|114441.4|114416.4|114446.4|114421.4|114441.4|114416.4|17
1734690060000|2024-12-20 10:21:00|114439.2|114414.2|114438.1|114413.1|114439.2|114414.2|114437.1|114412.1|11
1734690070000|2024-12-20 10:21:10|114437.8|114412.8|114436.8|114411.8|114437.8|114412.8|114436.6|114411.6|6
1734690080000|2024-12-20 10:21:20|114437.7|114412.7|114427.1|114402.1|114437.7|114412.7|114427.1|114402.1|13
1734690090000|2024-12-20 10:21:30|114427.5|114402.5|114428.5|114403.5|114430.9|114405.9|114426.6|114401.6|15
1734690100000|2024-12-20 10:21:40|114428.4|114403.4|114424.8|114399.8|114429.9|114404.9|114424.8|114399.8|17
1734690110000|2024-12-20 10:21:50|114423.9|114398.9|114412.4|114387.4|114423.9|114398.9|114412.4|114387.4|20
1734690120000|2024-12-20 10:22:00|114412.6|114387.6|114391|114366|114415.7|114390.7|114391|114366|31
1734690130000|2024-12-20 10:22:10|114390|114365|114382.1|114357.1|114390|114365|114377.6|114352.6|21
1734690140000|2024-12-20 10:22:20|114381.9|114356.9|114381.5|114356.5|114383.2|114358.2|114380.8|114355.8|20
1734690150000|2024-12-20 10:22:30|114380.4|114355.4|114369.2|114344.2|114380.4|114355.4|114368.8|114343.8|17
1734690160000|2024-12-20 10:22:40|114368.4|114343.4|114368.7|114343.7|114368.7|114343.7|114367.3|114342.3|13
1734690170000|2024-12-20 10:22:50|114368.8|114343.8|114370.1|114345.1|114370.4|114345.4|114367.5|114342.5|18
1734690180000|2024-12-20 10:23:00|114370.3|114345.3|114369.5|114344.5|114371.6|114346.6|114368|114343|19
1734690190000|2024-12-20 10:23:10|114369.3|114344.3|114362.3|114337.3|114369.3|114344.3|114361.8|114336.8|28
1734690200000|2024-12-20 10:23:20|114362.4|114337.4|114365.1|114340.1|114365.1|114340.1|114358.2|114333.2|19
1734690210000|2024-12-20 10:23:30|114367|114342|114371.9|114346.9|114374|114349|114367|114342|21
1734690220000|2024-12-20 10:23:40|114371.7|114346.7|114369.1|114344.1|114372.9|114347.9|114367|114342|19
1734690230000|2024-12-20 10:23:50|114368.6|114343.6|114361.7|114336.7|114368.6|114343.6|114360.6|114335.6|16
1734690240000|2024-12-20 10:24:00|114362.8|114337.8|114356.5|114331.5|114362.8|114337.8|114356.5|114331.5|19
1734690250000|2024-12-20 10:24:10|114355.5|114330.5|114341.9|114316.9|114355.5|114330.5|114340.9|114315.9|21
1734690260000|2024-12-20 10:24:20|114342.9|114317.9|114347|114322|114347.5|114322.5|114342.9|114317.9|11
1734690270000|2024-12-20 10:24:30|114348|114323|114351|114326|114353.9|114328.9|114348|114323|12
1734690280000|2024-12-20 10:24:40|114350.7|114325.7|114349.4|114324.4|114350.7|114325.7|114348.7|114323.7|11
1734690290000|2024-12-20 10:24:50|114349.3|114324.3|114345.2|114320.2|114349.3|114324.3|114341.4|114316.4|26
1734690300000|2024-12-20 10:25:00|114346.3|114321.3|114345.9|114320.9|114346.6|114321.6|114345.4|114320.4|11
1734690310000|2024-12-20 10:25:10|114344.9|114319.9|114343.3|114318.3|114345.8|114320.8|114342.6|114317.6|17
1734690320000|2024-12-20 10:25:20|114343.4|114318.4|114342.4|114317.4|114344|114319|114340.5|114315.5|24
1734690330000|2024-12-20 10:25:30|114343.4|114318.4|114339.9|114314.9|114343.8|114318.8|114336.7|114311.7|16
1734690340000|2024-12-20 10:25:40|114338.5|114313.5|114327.9|114302.9|114338.5|114313.5|114327.3|114302.3|15
1734690350000|2024-12-20 10:25:50|114326.3|114301.3|114328.5|114303.5|114328.5|114303.5|114324.6|114299.6|12
1734690360000|2024-12-20 10:26:00|114328|114303|114321|114296|114331.5|114306.5|114321|114296|17
1734690370000|2024-12-20 10:26:10|114322.6|114297.6|114321.2|114296.2|114324.1|114299.1|114318.5|114293.5|19
1734690380000|2024-12-20 10:26:20|114324.3|114299.3|114328.7|114303.7|114331.7|114306.7|114324.3|114299.3|25
1734690390000|2024-12-20 10:26:30|114328|114303|114332.3|114307.3|114340.3|114315.3|114325.4|114300.4|33
1734690400000|2024-12-20 10:26:40|114332.2|114307.2|114335.1|114310.1|114339.2|114314.2|114327.2|114302.2|22
1734690410000|2024-12-20 10:26:50|114335.7|114310.7|114349.1|114324.1|114352.9|114327.9|114335.3|114310.3|27
1734690420000|2024-12-20 10:27:00|114349.8|114324.8|114347|114322|114349.8|114324.8|114342.7|114317.7|30
1734690430000|2024-12-20 10:27:10|114345.8|114320.8|114349.5|114324.5|114349.5|114324.5|114344.4|114319.4|15
1734690440000|2024-12-20 10:27:20|114350.7|114325.7|114362.3|114337.3|114362.3|114337.3|114346.2|114321.2|35
1734690450000|2024-12-20 10:27:30|114362.6|114337.6|114357.2|114332.2|114367|114342|114356.2|114331.2|23
1734690460000|2024-12-20 10:27:40|114356.1|114331.1|114343.4|114318.4|114356.1|114331.1|114343.4|114318.4|24
1734690470000|2024-12-20 10:27:50|114344.6|114319.6|114350.7|114325.7|114357.2|114332.2|114342.9|114317.9|19
1734690480000|2024-12-20 10:28:00|114349.6|114324.6|114349.7|114324.7|114350.8|114325.8|114344.9|114319.9|28
1734690490000|2024-12-20 10:28:10|114350.8|114325.8|114350.8|114325.8|114351.6|114326.6|114348.6|114323.6|17
1734690500000|2024-12-20 10:28:20|114351.8|114326.8|114343|114318|114352.5|114327.5|114338.5|114313.5|24
1734690510000|2024-12-20 10:28:30|114342.8|114317.8|114343.1|114318.1|114343.1|114318.1|114342.2|114317.2|8
1734690520000|2024-12-20 10:28:40|114345|114320|114351.8|114326.8|114351.8|114326.8|114345|114320|22
1734690530000|2024-12-20 10:28:50|114351.3|114326.3|114349.5|114324.5|114352.7|114327.7|114344|114319|23
1734690540000|2024-12-20 10:29:00|114350.1|114325.1|114350.4|114325.4|114356.1|114331.1|114348.9|114323.9|16
1734690550000|2024-12-20 10:29:10|114351.3|114326.3|114350.5|114325.5|114354.4|114329.4|114348.4|114323.4|15
1734690560000|2024-12-20 10:29:20|114350.6|114325.6|114350.6|114325.6|114350.6|114325.6|114350.4|114325.4|6
1734690570000|2024-12-20 10:29:30|114349.6|114324.6|114349.1|114324.1|114349.6|114324.6|114344.5|114319.5|19
1734690580000|2024-12-20 10:29:40|114349.2|114324.2|114349.6|114324.6|114349.7|114324.7|114349.2|114324.2|4
1734690590000|2024-12-20 10:29:50|114349.5|114324.5|114351.6|114326.6|114351.6|114326.6|114349.5|114324.5|9
1734690600000|2024-12-20 10:30:00|114350|114325|114337.3|114312.3|114350|114325|114337.3|114312.3|18
1734690610000|2024-12-20 10:30:10|114338.3|114313.3|114349.2|114324.2|114354.2|114329.2|114338.3|114313.3|23
1734690620000|2024-12-20 10:30:20|114350.1|114325.1|114353.4|114328.4|114362.2|114337.2|114350.1|114325.1|24
1734690630000|2024-12-20 10:30:30|114350.8|114325.8|114355|114330|114355.8|114330.8|114344.9|114319.9|19
1734690640000|2024-12-20 10:30:40|114355.9|114330.9|114355.8|114330.8|114356.7|114331.7|114354.4|114329.4|11
1734690650000|2024-12-20 10:30:50|114355.6|114330.6|114353.2|114328.2|114355.7|114330.7|114353.2|114328.2|9
1734690660000|2024-12-20 10:31:00|114354.1|114329.1|114362.6|114337.6|114365.4|114340.4|114354.1|114329.1|22
1734690670000|2024-12-20 10:31:10|114362.7|114337.7|114343.6|114318.6|114363|114338|114342.2|114317.2|25
1734690680000|2024-12-20 10:31:20|114344.8|114319.8|114375.9|114350.9|114377.5|114352.5|114344.8|114319.8|26
1734690690000|2024-12-20 10:31:30|114376.8|114351.8|114374.9|114349.9|114376.8|114351.8|114373.2|114348.2|13
1734690700000|2024-12-20 10:31:40|114374|114349|114358.9|114333.9|114374|114349|114358.9|114333.9|19
1734690710000|2024-12-20 10:31:50|114358.3|114333.3|114350.8|114325.8|114358.3|114333.3|114349.7|114324.7|17
1734690720000|2024-12-20 10:32:00|114349.9|114324.9|114349|114324|114351.1|114326.1|114348.3|114323.3|18
1734690730000|2024-12-20 10:32:10|114348|114323|114343.2|114318.2|114350.4|114325.4|114343.2|114318.2|17
1734690740000|2024-12-20 10:32:20|114343.6|114318.6|114342.6|114317.6|114345|114320|114342.6|114317.6|17
1734690750000|2024-12-20 10:32:30|114342.5|114317.5|114342.7|114317.7|114342.7|114317.7|114341.3|114316.3|10
1734690760000|2024-12-20 10:32:40|114343.3|114318.3|114334.2|114309.2|114343.6|114318.6|114333.7|114308.7|20
1734690770000|2024-12-20 10:32:50|114335|114310|114323.3|114298.3|114335.7|114310.7|114323.3|114298.3|22
1734690780000|2024-12-20 10:33:00|114324.2|114299.2|114323|114298|114324.5|114299.5|114321.9|114296.9|13
1734690790000|2024-12-20 10:33:10|114323.7|114298.7|114324.7|114299.7|114325.6|114300.6|114323.7|114298.7|11
1734690800000|2024-12-20 10:33:20|114323.6|114298.6|114309.1|114284.1|114325.7|114300.7|114309.1|114284.1|20
1734690810000|2024-12-20 10:33:30|114309.6|114284.6|114326.1|114301.1|114326.1|114301.1|114307.7|114282.7|27
1734690820000|2024-12-20 10:33:40|114325.6|114300.6|114323.7|114298.7|114329.5|114304.5|114322.9|114297.9|28
1734690830000|2024-12-20 10:33:50|114322.6|114297.6|114324.4|114299.4|114326.4|114301.4|114320.7|114295.7|24
1734690840000|2024-12-20 10:34:00|114323.9|114298.9|114330.8|114305.8|114332.9|114307.9|114318.3|114293.3|26
1734690850000|2024-12-20 10:34:10|114330.3|114305.3|114327.7|114302.7|114330.3|114305.3|114324.5|114299.5|17
1734690860000|2024-12-20 10:34:20|114328.4|114303.4|114325.1|114300.1|114329.4|114304.4|114325.1|114300.1|10
1734690870000|2024-12-20 10:34:30|114324.9|114299.9|114306.3|114281.3|114324.9|114299.9|114306.3|114281.3|26
1734690880000|2024-12-20 10:34:40|114306.9|114281.9|114307.6|114282.6|114312.3|114287.3|114306.6|114281.6|16
1734690890000|2024-12-20 10:34:50|114299.5|114274.5|114300.8|114275.8|114302|114277|114297.6|114272.6|25
1734690900000|2024-12-20 10:35:00|114301.1|114276.1|114315.5|114290.5|114316.9|114291.9|114301.1|114276.1|15
1734690910000|2024-12-20 10:35:10|114316.1|114291.1|114315.8|114290.8|114317.5|114292.5|114315.8|114290.8|5
1734690920000|2024-12-20 10:35:20|114315.9|114290.9|114316.8|114291.8|114317.1|114292.1|114315.1|114290.1|6
1734690930000|2024-12-20 10:35:30|114317.8|114292.8|114310.3|114285.3|114317.8|114292.8|114300.6|114275.6|26
1734690940000|2024-12-20 10:35:40|114311.9|114286.9|114323.5|114298.5|114327.4|114302.4|114311.7|114286.7|20
1734690950000|2024-12-20 10:35:50|114324.8|114299.8|114320.1|114295.1|114324.8|114299.8|114320|114295|18
1734690960000|2024-12-20 10:36:00|114319.2|114294.2|114315.3|114290.3|114319.2|114294.2|114311.6|114286.6|26
1734690970000|2024-12-20 10:36:10|114315.9|114290.9|114304.3|114279.3|114315.9|114290.9|114304.3|114279.3|18
1734690980000|2024-12-20 10:36:20|114304.2|114279.2|114306|114281|114306|114281|114296.4|114271.4|20
1734690990000|2024-12-20 10:36:30|114306.4|114281.4|114311|114286|114314.9|114289.9|114306.4|114281.4|27
1734691000000|2024-12-20 10:36:40|114312.2|114287.2|114315.4|114290.4|114318.9|114293.9|114312.2|114287.2|23
1734691010000|2024-12-20 10:36:50|114316.4|114291.4|114289.5|114264.5|114318.5|114293.5|114289.5|114264.5|22
1734691020000|2024-12-20 10:37:00|114288.4|114263.4|114291.4|114266.4|114291.4|114266.4|114282.4|114257.4|25
1734691030000|2024-12-20 10:37:10|114291.5|114266.5|114294.8|114269.8|114296.5|114271.5|114290.5|114265.5|31
1734691040000|2024-12-20 10:37:20|114293.9|114268.9|114294.8|114269.8|114295.2|114270.2|114286.1|114261.1|39
1734691050000|2024-12-20 10:37:30|114294.6|114269.6|114290.4|114265.4|114295.2|114270.2|114290.4|114265.4|35
1734691060000|2024-12-20 10:37:40|114289.3|114264.3|114286.4|114261.4|114289.3|114264.3|114282.6|114257.6|26
1734691070000|2024-12-20 10:37:50|114287|114262|114280.3|114255.3|114287|114262|114276.2|114251.2|22
1734691080000|2024-12-20 10:38:00|114279.6|114254.6|114293.6|114268.6|114295.7|114270.7|114278.8|114253.8|28
1734691090000|2024-12-20 10:38:10|114291.3|114266.3|114304.5|114279.5|114304.7|114279.7|114291.3|114266.3|16
1734691100000|2024-12-20 10:38:20|114304.7|114279.7|114305.6|114280.6|114307.5|114282.5|114300.7|114275.7|17
1734691110000|2024-12-20 10:38:30|114306.3|114281.3|114312.5|114287.5|114316.6|114291.6|114306.3|114281.3|26
1734691120000|2024-12-20 10:38:40|114312.6|114287.6|114305.8|114280.8|114312.6|114287.6|114301.8|114276.8|27
1734691130000|2024-12-20 10:38:50|114306|114281|114307.3|114282.3|114307.3|114282.3|114306|114281|3
1734691140000|2024-12-20 10:39:00|114306.7|114281.7|114306.5|114281.5|114307.5|114282.5|114305.6|114280.6|8
1734691150000|2024-12-20 10:39:10|114305.9|114280.9|114307.6|114282.6|114307.6|114282.6|114305.6|114280.6|13
1734691160000|2024-12-20 10:39:20|114306.7|114281.7|114316|114291|114316.2|114291.2|114306.7|114281.7|15
1734691170000|2024-12-20 10:39:30|114315.2|114290.2|114313.9|114288.9|114315.2|114290.2|114313.1|114288.1|14
1734691180000|2024-12-20 10:39:40|114313.3|114288.3|114302.9|114277.9|114313.9|114288.9|114302.9|114277.9|21
1734691190000|2024-12-20 10:39:50|114302.3|114277.3|114307.2|114282.2|114307.8|114282.8|114301.4|114276.4|13
1734691200000|2024-12-20 10:40:00|114308.1|114283.1|114306.8|114281.8|114308.1|114283.1|114306.8|114281.8|4
1734691210000|2024-12-20 10:40:10|114307.7|114282.7|114306.7|114281.7|114312.9|114287.9|114305.6|114280.6|20
1734691220000|2024-12-20 10:40:20|114305.5|114280.5|114307.9|114282.9|114307.9|114282.9|114303.8|114278.8|19
1734691230000|2024-12-20 10:40:30|114308.1|114283.1|114305.6|114280.6|114308.1|114283.1|114305.4|114280.4|14
1734691240000|2024-12-20 10:40:40|114306.2|114281.2|114297.4|114272.4|114308.8|114283.8|114297.4|114272.4|26
1734691250000|2024-12-20 10:40:50|114296.3|114271.3|114290.3|114265.3|114296.9|114271.9|114290.1|114265.1|22
1734691260000|2024-12-20 10:41:00|114290.2|114265.2|114285.3|114260.3|114290.2|114265.2|114284.1|114259.1|18
1734691270000|2024-12-20 10:41:10|114285.5|114260.5|114283.9|114258.9|114286.3|114261.3|114279.9|114254.9|23
1734691280000|2024-12-20 10:41:20|114284.9|114259.9|114288.8|114263.8|114293.2|114268.2|114284.9|114259.9|25
1734691290000|2024-12-20 10:41:30|114289.2|114264.2|114287.5|114262.5|114290|114265|114286.5|114261.5|17
1734691300000|2024-12-20 10:41:40|114287.6|114262.6|114288.8|114263.8|114290.2|114265.2|114286.5|114261.5|17
1734691310000|2024-12-20 10:41:50|114289.4|114264.4|114288.2|114263.2|114293.6|114268.6|114287.5|114262.5|23
1734691320000|2024-12-20 10:42:00|114287.9|114262.9|114278.6|114253.6|114291|114266|114278.6|114253.6|21
1734691330000|2024-12-20 10:42:10|114278.7|114253.7|114279.8|114254.8|114282.6|114257.6|114277.1|114252.1|20
1734691340000|2024-12-20 10:42:20|114279.6|114254.6|114280.5|114255.5|114284.5|114259.5|114279|114254|26
1734691350000|2024-12-20 10:42:30|114279.6|114254.6|114273.7|114248.7|114279.6|114254.6|114273.7|114248.7|17
1734691360000|2024-12-20 10:42:40|114274.6|114249.6|114283.4|114258.4|114286.5|114261.5|114272.3|114247.3|17
1734691370000|2024-12-20 10:42:50|114284.4|114259.4|114276.9|114251.9|114284.5|114259.5|114275.6|114250.6|13
1734691380000|2024-12-20 10:43:00|114275.7|114250.7|114276.4|114251.4|114276.7|114251.7|114275.3|114250.3|6
1734691390000|2024-12-20 10:43:10|114275.8|114250.8|114269.8|114244.8|114275.8|114250.8|114267.4|114242.4|13
1734691400000|2024-12-20 10:43:20|114270.2|114245.2|114271.8|114246.8|114273|114248|114269.5|114244.5|18
1734691410000|2024-12-20 10:43:30|114271.4|114246.4|114268.9|114243.9|114271.4|114246.4|114268.8|114243.8|5
1734691420000|2024-12-20 10:43:40|114269.9|114244.9|114275.3|114250.3|114276.4|114251.4|114269.9|114244.9|13
1734691430000|2024-12-20 10:43:50|114276|114251|114277.7|114252.7|114282.8|114257.8|114270|114245|35
1734691440000|2024-12-20 10:44:00|114278|114253|114272.9|114247.9|114281.2|114256.2|114272.9|114247.9|18
1734691450000|2024-12-20 10:44:10|114273.7|114248.7|114271|114246|114273.7|114248.7|114271|114246|10
1734691460000|2024-12-20 10:44:20|114270.8|114245.8|114274.1|114249.1|114274.1|114249.1|114270.3|114245.3|10
1734691470000|2024-12-20 10:44:30|114274|114249|114269.4|114244.4|114274.1|114249.1|114269.4|114244.4|11
1734691480000|2024-12-20 10:44:40|114269.5|114244.5|114268.7|114243.7|114272.6|114247.6|114268.7|114243.7|13
1734691490000|2024-12-20 10:44:50|114267.8|114242.8|114250.3|114225.3|114268.6|114243.6|114250.3|114225.3|25
1734691500000|2024-12-20 10:45:00|114249.7|114224.7|114240.3|114215.3|114250.6|114225.6|114239.5|114214.5|24
1734691510000|2024-12-20 10:45:10|114239.3|114214.3|114239.2|114214.2|114239.3|114214.3|114238|114213|9
1734691520000|2024-12-20 10:45:20|114240.6|114215.6|114240.2|114215.2|114249.2|114224.2|114240.2|114215.2|35
1734691530000|2024-12-20 10:45:30|114240.1|114215.1|114237.8|114212.8|114243.7|114218.7|114237.8|114212.8|19
1734691540000|2024-12-20 10:45:40|114238.1|114213.1|114243|114218|114243.7|114218.7|114238.1|114213.1|16
1734691550000|2024-12-20 10:45:50|114242.8|114217.8|114241.8|114216.8|114243.6|114218.6|114240.7|114215.7|15
1734691560000|2024-12-20 10:46:00|114243.8|114218.8|114230.7|114205.7|114243.8|114218.8|114228.9|114203.9|23
1734691570000|2024-12-20 10:46:10|114230.8|114205.8|114238.5|114213.5|114238.9|114213.9|114230.8|114205.8|14
1734691580000|2024-12-20 10:46:20|114237.5|114212.5|114235.9|114210.9|114237.5|114212.5|114235|114210|13
1734691590000|2024-12-20 10:46:30|114235|114210|114228|114203|114235|114210|114228|114203|23
1734691600000|2024-12-20 10:46:40|114228.9|114203.9|114226.2|114201.2|114229.8|114204.8|114226.2|114201.2|14
1734691610000|2024-12-20 10:46:50|114226.3|114201.3|114238.6|114213.6|114239.6|114214.6|114226.3|114201.3|23
1734691620000|2024-12-20 10:47:00|114237.8|114212.8|114238.5|114213.5|114238.9|114213.9|114235.4|114210.4|23
1734691630000|2024-12-20 10:47:10|114239.1|114214.1|114233.3|114208.3|114239.3|114214.3|114232.7|114207.7|19
1734691640000|2024-12-20 10:47:20|114233.4|114208.4|114224.5|114199.5|114233.4|114208.4|114224.5|114199.5|13
1734691650000|2024-12-20 10:47:30|114224.4|114199.4|114216.2|114191.2|114224.9|114199.9|114216.2|114191.2|15
1734691660000|2024-12-20 10:47:40|114217.2|114192.2|114217.6|114192.6|114218.6|114193.6|114217.1|114192.1|8
1734691670000|2024-12-20 10:47:50|114217.3|114192.3|114228.6|114203.6|114231.8|114206.8|114217.2|114192.2|13
1734691680000|2024-12-20 10:48:00|114228.7|114203.7|114227.6|114202.6|114229.6|114204.6|114226.8|114201.8|14
1734691690000|2024-12-20 10:48:10|114227.7|114202.7|114232.6|114207.6|114232.6|114207.6|114227.7|114202.7|8
1734691700000|2024-12-20 10:48:20|114233.1|114208.1|114230|114205|114233.1|114208.1|114230|114205|6
1734691710000|2024-12-20 10:48:30|114229.8|114204.8|114227|114202|114229.8|114204.8|114227|114202|7
1734691720000|2024-12-20 10:48:40|114226.8|114201.8|114225|114200|114226.8|114201.8|114224.6|114199.6|12
1734691730000|2024-12-20 10:48:50|114225.9|114200.9|114236.8|114211.8|114236.9|114211.9|114225.7|114200.7|14
1734691740000|2024-12-20 10:49:00|114236.7|114211.7|114235.7|114210.7|114236.7|114211.7|114235.7|114210.7|6
1734691750000|2024-12-20 10:49:10|114234.4|114209.4|114224.5|114199.5|114234.4|114209.4|114224.5|114199.5|21
1734691760000|2024-12-20 10:49:20|114223.9|114198.9|114226.2|114201.2|114226.6|114201.6|114223.9|114198.9|9
1734691770000|2024-12-20 10:49:30|114226|114201|114226.2|114201.2|114227.1|114202.1|114225.3|114200.3|9
1734691780000|2024-12-20 10:49:40|114225.2|114200.2|114225.1|114200.1|114225.2|114200.2|114223.5|114198.5|11
1734691790000|2024-12-20 10:49:50|114226|114201|114231.3|114206.3|114231.4|114206.4|114224.5|114199.5|16
1734691800000|2024-12-20 10:50:00|114232.2|114207.2|114239.1|114214.1|114244.5|114219.5|114232.2|114207.2|31
1734691810000|2024-12-20 10:50:10|114238.3|114213.3|114237.8|114212.8|114240.9|114215.9|114235.5|114210.5|29
1734691820000|2024-12-20 10:50:20|114237.2|114212.2|114239.2|114214.2|114240.8|114215.8|114236.6|114211.6|18
1734691830000|2024-12-20 10:50:30|114239.8|114214.8|114235.8|114210.8|114240.1|114215.1|114235.8|114210.8|18
1734691840000|2024-12-20 10:50:40|114236.6|114211.6|114222.9|114197.9|114237.4|114212.4|114222.8|114197.8|17
1734691850000|2024-12-20 10:50:50|114221.9|114196.9|114223.3|114198.3|114229.9|114204.9|114221.6|114196.6|12
1734691860000|2024-12-20 10:51:00|114222.4|114197.4|114220.4|114195.4|114222.4|114197.4|114218.1|114193.1|15
1734691870000|2024-12-20 10:51:10|114221.2|114196.2|114224.6|114199.6|114226.5|114201.5|114221.2|114196.2|6
1734691880000|2024-12-20 10:51:20|114224.2|114199.2|114223.1|114198.1|114226.2|114201.2|114221.2|114196.2|14
1734691890000|2024-12-20 10:51:30|114221.2|114196.2|114220.9|114195.9|114222.5|114197.5|114220.9|114195.9|11
1734691900000|2024-12-20 10:51:40|114221.6|114196.6|114222.1|114197.1|114224.7|114199.7|114220.9|114195.9|11
1734691910000|2024-12-20 10:51:50|114222.2|114197.2|114231.5|114206.5|114234|114209|114222.1|114197.1|15
1734691920000|2024-12-20 10:52:00|114230.4|114205.4|114229.9|114204.9|114232.3|114207.3|114228.1|114203.1|16
1734691930000|2024-12-20 10:52:10|114229|114204|114220.6|114195.6|114229|114204|114219.5|114194.5|18
1734691940000|2024-12-20 10:52:20|114220|114195|114221|114196|114221|114196|114218.9|114193.9|9
1734691950000|2024-12-20 10:52:30|114221.5|114196.5|114237.2|114212.2|114238.7|114213.7|114220.7|114195.7|21
1734691960000|2024-12-20 10:52:40|114237.9|114212.9|114229.2|114204.2|114246.3|114221.3|114225.7|114200.7|31
1734691970000|2024-12-20 10:52:50|114228.3|114203.3|114228.3|114203.3|114232|114207|114224.8|114199.8|17
1734691980000|2024-12-20 10:53:00|114229.2|114204.2|114224|114199|114229.3|114204.3|114223.5|114198.5|17
1734691990000|2024-12-20 10:53:10|114224.7|114199.7|114224.9|114199.9|114236.1|114211.1|114220.7|114195.7|23
1734692000000|2024-12-20 10:53:20|114223.9|114198.9|114232.3|114207.3|114232.3|114207.3|114223.9|114198.9|13
1734692010000|2024-12-20 10:53:30|114232.2|114207.2|114229.2|114204.2|114232.2|114207.2|114228.6|114203.6|15
1734692020000|2024-12-20 10:53:40|114228.6|114203.6|114237|114212|114242|114217|114228.6|114203.6|18
1734692030000|2024-12-20 10:53:50|114236.4|114211.4|114236.1|114211.1|114236.4|114211.4|114231.5|114206.5|18
1734692040000|2024-12-20 10:54:00|114235.9|114210.9|114237.1|114212.1|114237.1|114212.1|114235.6|114210.6|3
1734692050000|2024-12-20 10:54:10|114236.1|114211.1|114224.2|114199.2|114236.1|114211.1|114222.7|114197.7|31
1734692060000|2024-12-20 10:54:20|114223.6|114198.6|114225.4|114200.4|114225.4|114200.4|114220.3|114195.3|13
1734692070000|2024-12-20 10:54:30|114225.9|114200.9|114221.1|114196.1|114226.2|114201.2|114221.1|114196.1|16
1734692080000|2024-12-20 10:54:40|114222.4|114197.4|114223.2|114198.2|114225.3|114200.3|114222.4|114197.4|15
1734692090000|2024-12-20 10:54:50|114223.3|114198.3|114239.7|114214.7|114239.7|114214.7|114223.3|114198.3|21
1734692100000|2024-12-20 10:55:00|114240.5|114215.5|114233.5|114208.5|114248.3|114223.3|114232.4|114207.4|28
1734692110000|2024-12-20 10:55:10|114233.6|114208.6|114233.2|114208.2|114236|114211|114232.2|114207.2|19
1734692120000|2024-12-20 10:55:20|114226.1|114201.1|114211.3|114186.3|114227.8|114202.8|114209.1|114184.1|26
1734692130000|2024-12-20 10:55:30|114211|114186|114207.2|114182.2|114211.2|114186.2|114204.2|114179.2|33
1734692140000|2024-12-20 10:55:40|114206.8|114181.8|114197.3|114172.3|114207.6|114182.6|114197.3|114172.3|19
1734692150000|2024-12-20 10:55:50|114195.8|114170.8|114190.2|114165.2|114197.3|114172.3|114188.9|114163.9|21
1734692160000|2024-12-20 10:56:00|114189.2|114164.2|114184.5|114159.5|114191.8|114166.8|114183.4|114158.4|20
1734692170000|2024-12-20 10:56:10|114184.4|114159.4|114197.6|114172.6|114199.5|114174.5|114183.3|114158.3|18
1734692180000|2024-12-20 10:56:20|114198.5|114173.5|114199.7|114174.7|114201.9|114176.9|114198.5|114173.5|19
1734692190000|2024-12-20 10:56:30|114198.7|114173.7|114192.6|114167.6|114198.7|114173.7|114190.3|114165.3|23
1734692200000|2024-12-20 10:56:40|114190.3|114165.3|114194.5|114169.5|114194.5|114169.5|114189.3|114164.3|17
1734692210000|2024-12-20 10:56:50|114198.1|114173.1|114190.6|114165.6|114198.1|114173.1|114187.2|114162.2|17
1734692220000|2024-12-20 10:57:00|114190.1|114165.1|114181.5|114156.5|114190.1|114165.1|114181.5|114156.5|12
1734692230000|2024-12-20 10:57:10|114181.8|114156.8|114182.4|114157.4|114184|114159|114181.7|114156.7|14
1734692240000|2024-12-20 10:57:20|114182.1|114157.1|114174.3|114149.3|114182.5|114157.5|114174.3|114149.3|18
1734692250000|2024-12-20 10:57:30|114174.1|114149.1|114176.1|114151.1|114176.7|114151.7|114173.1|114148.1|15
1734692260000|2024-12-20 10:57:40|114175.2|114150.2|114194.6|114169.6|114194.6|114169.6|114174.4|114149.4|22
1734692270000|2024-12-20 10:57:50|114195.1|114170.1|114202.8|114177.8|114203.8|114178.8|114195.1|114170.1|18
1734692280000|2024-12-20 10:58:00|114203.6|114178.6|114219.1|114194.1|114221.7|114196.7|114203.6|114178.6|22
1734692290000|2024-12-20 10:58:10|114219.6|114194.6|114217.4|114192.4|114221.3|114196.3|114217.4|114192.4|14
1734692300000|2024-12-20 10:58:20|114216.7|114191.7|114217.6|114192.6|114217.9|114192.9|114211.5|114186.5|13
1734692310000|2024-12-20 10:58:30|114217.9|114192.9|114216.6|114191.6|114218|114193|114214.5|114189.5|13
1734692320000|2024-12-20 10:58:40|114216.1|114191.1|114211.1|114186.1|114217.1|114192.1|114211.1|114186.1|22
1734692330000|2024-12-20 10:58:50|114210.8|114185.8|114212.9|114187.9|114213.4|114188.4|114210.8|114185.8|13
1734692340000|2024-12-20 10:59:00|114212.1|114187.1|114212.9|114187.9|114213.1|114188.1|114210.9|114185.9|16
1734692350000|2024-12-20 10:59:10|114213.8|114188.8|114214.8|114189.8|114216.5|114191.5|114213.8|114188.8|17
1734692360000|2024-12-20 10:59:20|114214.5|114189.5|114214.5|114189.5|114216.2|114191.2|114213.6|114188.6|16
1734692370000|2024-12-20 10:59:30|114214.8|114189.8|114214.8|114189.8|114216.6|114191.6|114214.3|114189.3|16
1734692380000|2024-12-20 10:59:40|114214.3|114189.3|114218.1|114193.1|114218.2|114193.2|114214.3|114189.3|12
1734692390000|2024-12-20 10:59:50|114218.9|114193.9|114217.9|114192.9|114219.5|114194.5|114217.9|114192.9|20
1734692400000|2024-12-20 11:00:00|114217|114192|114202|114177|114217|114192|114198.8|114173.8|31
1734692410000|2024-12-20 11:00:10|114202.5|114177.5|114212.5|114187.5|114217.5|114192.5|114202.5|114177.5|34
1734692420000|2024-12-20 11:00:20|114212.2|114187.2|114214.8|114189.8|114216.1|114191.1|114209.3|114184.3|19
1734692430000|2024-12-20 11:00:30|114213.7|114188.7|114222.8|114197.8|114227.6|114202.6|114212.5|114187.5|35
1734692440000|2024-12-20 11:00:40|114222.7|114197.7|114223.5|114198.5|114225|114200|114222.4|114197.4|22
1734692450000|2024-12-20 11:00:50|114224.1|114199.1|114218.4|114193.4|114224.1|114199.1|114218.4|114193.4|19
1734692460000|2024-12-20 11:01:00|114218.5|114193.5|114215.3|114190.3|114219.5|114194.5|114212.9|114187.9|15
1734692470000|2024-12-20 11:01:10|114215|114190|114213.3|114188.3|114216.9|114191.9|114212.5|114187.5|14
1734692480000|2024-12-20 11:01:20|114214.4|114189.4|114214|114189|114214.4|114189.4|114213.1|114188.1|11
1734692490000|2024-12-20 11:01:30|114213.9|114188.9|114222.8|114197.8|114222.8|114197.8|114213.5|114188.5|27
1734692500000|2024-12-20 11:01:40|114222.5|114197.5|114230.2|114205.2|114232.1|114207.1|114221.1|114196.1|45
1734692510000|2024-12-20 11:01:50|114229.5|114204.5|114227.8|114202.8|114230.7|114205.7|114225.9|114200.9|14
1734692520000|2024-12-20 11:02:00|114228.6|114203.6|114225.8|114200.8|114231.4|114206.4|114225.4|114200.4|27
1734692530000|2024-12-20 11:02:10|114227|114202|114232.7|114207.7|114232.7|114207.7|114225.9|114200.9|20
1734692540000|2024-12-20 11:02:20|114233|114208|114230.7|114205.7|114233|114208|114226.4|114201.4|17
1734692550000|2024-12-20 11:02:30|114231.6|114206.6|114239.2|114214.2|114239.2|114214.2|114231.5|114206.5|14
1734692560000|2024-12-20 11:02:40|114239.9|114214.9|114255.9|114230.9|114255.9|114230.9|114239.4|114214.4|20
1734692570000|2024-12-20 11:02:50|114256.7|114231.7|114258.4|114233.4|114259.5|114234.5|114256.7|114231.7|11
1734692580000|2024-12-20 11:03:00|114257.6|114232.6|114257.1|114232.1|114260.5|114235.5|114255|114230|14
1734692590000|2024-12-20 11:03:10|114256.6|114231.6|114293.9|114268.9|114294.6|114269.6|114256.6|114231.6|32
1734692600000|2024-12-20 11:03:20|114294.6|114269.6|114293.4|114268.4|114295.3|114270.3|114287.2|114262.2|24
1734692610000|2024-12-20 11:03:30|114294.2|114269.2|114297.7|114272.7|114297.7|114272.7|114294.2|114269.2|14
1734692620000|2024-12-20 11:03:40|114298.2|114273.2|114299.8|114274.8|114299.8|114274.8|114296|114271|15
1734692630000|2024-12-20 11:03:50|114301.6|114276.6|114300.7|114275.7|114302.6|114277.6|114300|114275|17
1734692640000|2024-12-20 11:04:00|114300.6|114275.6|114300.8|114275.8|114303|114278|114298|114273|19
1734692650000|2024-12-20 11:04:10|114302.6|114277.6|114300.3|114275.3|114302.8|114277.8|114300.3|114275.3|18
1734692660000|2024-12-20 11:04:20|114299.6|114274.6|114300.5|114275.5|114300.7|114275.7|114295.7|114270.7|12
1734692670000|2024-12-20 11:04:30|114299.8|114274.8|114302|114277|114303|114278|114298.2|114273.2|15
1734692680000|2024-12-20 11:04:40|114301.7|114276.7|114301.2|114276.2|114302.3|114277.3|114298.6|114273.6|16
1734692690000|2024-12-20 11:04:50|114301.1|114276.1|114296.4|114271.4|114301.1|114276.1|114296.4|114271.4|18
1734692700000|2024-12-20 11:05:00|114297.6|114272.6|114288.2|114263.2|114297.6|114272.6|114288.2|114263.2|22
1734692710000|2024-12-20 11:05:10|114288.3|114263.3|114288|114263|114291.3|114266.3|114281.9|114256.9|26
1734692720000|2024-12-20 11:05:20|114287.9|114262.9|114293.4|114268.4|114293.4|114268.4|114287.9|114262.9|17
1734692730000|2024-12-20 11:05:30|114293.9|114268.9|114292.7|114267.7|114295|114270|114291|114266|15
1734692740000|2024-12-20 11:05:40|114292.8|114267.8|114292.9|114267.9|114295.9|114270.9|114292.8|114267.8|18
1734692750000|2024-12-20 11:05:50|114292.7|114267.7|114263.2|114238.2|114292.7|114267.7|114263.1|114238.1|28
1734692760000|2024-12-20 11:06:00|114263.3|114238.3|114257.5|114232.5|114263.5|114238.5|114257.5|114232.5|22
1734692770000|2024-12-20 11:06:10|114258.5|114233.5|114259.1|114234.1|114261.1|114236.1|114257.4|114232.4|18
1734692780000|2024-12-20 11:06:20|114259|114234|114259.8|114234.8|114259.8|114234.8|114257.3|114232.3|13
1734692790000|2024-12-20 11:06:30|114261.6|114236.6|114281.3|114256.3|114286.7|114261.7|114261.6|114236.6|30
1734692800000|2024-12-20 11:06:40|114280.6|114255.6|114280.5|114255.5|114285.4|114260.4|114278.7|114253.7|20
1734692810000|2024-12-20 11:06:50|114280.1|114255.1|114293.6|114268.6|114293.6|114268.6|114279.8|114254.8|18
1734692820000|2024-12-20 11:07:00|114294.3|114269.3|114298.1|114273.1|114299.2|114274.2|114294.3|114269.3|21
1734692830000|2024-12-20 11:07:10|114297.4|114272.4|114300.1|114275.1|114308.9|114283.9|114297.1|114272.1|38
1734692840000|2024-12-20 11:07:20|114301.5|114276.5|114295.7|114270.7|114304.5|114279.5|114294.5|114269.5|28
1734692850000|2024-12-20 11:07:30|114295.6|114270.6|114304.8|114279.8|114304.8|114279.8|114295.6|114270.6|23
1734692860000|2024-12-20 11:07:40|114303.2|114278.2|114306.5|114281.5|114306.5|114281.5|114303.2|114278.2|11
1734692870000|2024-12-20 11:07:50|114304|114279|114296.6|114271.6|114304.2|114279.2|114296.6|114271.6|23
1734692880000|2024-12-20 11:08:00|114295.6|114270.6|114283.2|114258.2|114295.6|114270.6|114278.4|114253.4|27
1734692890000|2024-12-20 11:08:10|114283.4|114258.4|114286.2|114261.2|114286.2|114261.2|114282.1|114257.1|13
1734692900000|2024-12-20 11:08:20|114285.4|114260.4|114290.8|114265.8|114295.2|114270.2|114285.4|114260.4|16
1734692910000|2024-12-20 11:08:30|114290|114265|114286.8|114261.8|114290|114265|114286.2|114261.2|9
1734692920000|2024-12-20 11:08:40|114286.4|114261.4|114288.9|114263.9|114290.1|114265.1|114284|114259|16
1734692930000|2024-12-20 11:08:50|114283.7|114258.7|114280.5|114255.5|114289.8|114264.8|114280.5|114255.5|20
1734692940000|2024-12-20 11:09:00|114281.1|114256.1|114284.5|114259.5|114286.4|114261.4|114274.6|114249.6|27
1734692950000|2024-12-20 11:09:10|114286.2|114261.2|114295.5|114270.5|114296.7|114271.7|114284.9|114259.9|22
1734692960000|2024-12-20 11:09:20|114295.1|114270.1|114293.8|114268.8|114295.2|114270.2|114293|114268|16
1734692970000|2024-12-20 11:09:30|114294.5|114269.5|114302.1|114277.1|114305.6|114280.6|114293.8|114268.8|15
1734692980000|2024-12-20 11:09:40|114301.2|114276.2|114299.9|114274.9|114301.5|114276.5|114299.8|114274.8|9
1734692990000|2024-12-20 11:09:50|114299.8|114274.8|114299.9|114274.9|114301.7|114276.7|114297.2|114272.2|25
1734693000000|2024-12-20 11:10:00|114299.3|114274.3|114295.2|114270.2|114299.3|114274.3|114293.7|114268.7|23
1734693010000|2024-12-20 11:10:10|114293.8|114268.8|114298.9|114273.9|114304.1|114279.1|114290.8|114265.8|37
1734693020000|2024-12-20 11:10:20|114301.7|114276.7|114302.8|114277.8|114304.9|114279.9|114297.4|114272.4|17
1734693030000|2024-12-20 11:10:30|114302.6|114277.6|114306|114281|114307|114282|114296.8|114271.8|26
1734693040000|2024-12-20 11:10:40|114305.3|114280.3|114296.6|114271.6|114305.8|114280.8|114295.1|114270.1|33
1734693050000|2024-12-20 11:10:50|114296.4|114271.4|114297.8|114272.8|114299.6|114274.6|114295.6|114270.6|20
1734693060000|2024-12-20 11:11:00|114303.2|114278.2|114306|114281|114308.4|114283.4|114303.2|114278.2|16
1734693070000|2024-12-20 11:11:10|114306.1|114281.1|114311.6|114286.6|114314.6|114289.6|114306.1|114281.1|19
1734693080000|2024-12-20 11:11:20|114312.6|114287.6|114316.3|114291.3|114316.7|114291.7|114311.8|114286.8|16
1734693090000|2024-12-20 11:11:30|114316.2|114291.2|114316.3|114291.3|114317.8|114292.8|114315.3|114290.3|20
1734693100000|2024-12-20 11:11:40|114317.2|114292.2|114317.7|114292.7|114320.3|114295.3|114316.4|114291.4|16
1734693110000|2024-12-20 11:11:50|114317.6|114292.6|114317.7|114292.7|114317.7|114292.7|114317.6|114292.6|2
1734693120000|2024-12-20 11:12:00|114317.8|114292.8|114316.3|114291.3|114317.8|114292.8|114315.7|114290.7|5
1734693130000|2024-12-20 11:12:10|114314.6|114289.6|114303.1|114278.1|114314.6|114289.6|114301.7|114276.7|25
1734693140000|2024-12-20 11:12:20|114302.4|114277.4|114299.6|114274.6|114302.4|114277.4|114299.3|114274.3|15
1734693150000|2024-12-20 11:12:30|114298.9|114273.9|114301.1|114276.1|114303.6|114278.6|114294.9|114269.9|18
1734693160000|2024-12-20 11:12:40|114300.7|114275.7|114293|114268|114300.7|114275.7|114292.8|114267.8|18
1734693170000|2024-12-20 11:12:50|114293.4|114268.4|114294.1|114269.1|114294.1|114269.1|114292.7|114267.7|8
1734693180000|2024-12-20 11:13:00|114297.6|114272.6|114302.3|114277.3|114302.4|114277.4|114297.6|114272.6|20
1734693190000|2024-12-20 11:13:10|114302.6|114277.6|114298.7|114273.7|114302.6|114277.6|114298.7|114273.7|16
1734693200000|2024-12-20 11:13:20|114297.6|114272.6|114287.3|114262.3|114297.6|114272.6|114285.3|114260.3|25
1734693210000|2024-12-20 11:13:30|114287.1|114262.1|114271.5|114246.5|114287.1|114262.1|114271.5|114246.5|19
1734693220000|2024-12-20 11:13:40|114270.8|114245.8|114255.7|114230.7|114270.8|114245.8|114252.8|114227.8|23
1734693230000|2024-12-20 11:13:50|114254.6|114229.6|114252.9|114227.9|114254.9|114229.9|114252.9|114227.9|14
1734693240000|2024-12-20 11:14:00|114253.2|114228.2|114233.9|114208.9|114253.2|114228.2|114233.9|114208.9|16
1734693250000|2024-12-20 11:14:10|114235.1|114210.1|114238.9|114213.9|114246.5|114221.5|114234.1|114209.1|20
1734693260000|2024-12-20 11:14:20|114236.5|114211.5|114219.7|114194.7|114237.3|114212.3|114219.7|114194.7|26
1734693270000|2024-12-20 11:14:30|114219.8|114194.8|114213.3|114188.3|114219.8|114194.8|114212.9|114187.9|27
1734693280000|2024-12-20 11:14:40|114213.5|114188.5|114221.5|114196.5|114221.9|114196.9|114213.5|114188.5|13
1734693290000|2024-12-20 11:14:50|114220.6|114195.6|114217.9|114192.9|114221.4|114196.4|114212.3|114187.3|17
1734693300000|2024-12-20 11:15:00|114218.4|114193.4|114224.3|114199.3|114226.7|114201.7|114218.4|114193.4|29
1734693310000|2024-12-20 11:15:10|114223.7|114198.7|114218.7|114193.7|114223.7|114198.7|114216.4|114191.4|20
1734693320000|2024-12-20 11:15:20|114219.4|114194.4|114245|114220|114250.8|114225.8|114219.4|114194.4|31
1734693330000|2024-12-20 11:15:30|114244.4|114219.4|114240.7|114215.7|114246.8|114221.8|114240.7|114215.7|30
1734693340000|2024-12-20 11:15:40|114240|114215|114240.7|114215.7|114240.7|114215.7|114238.8|114213.8|13
1734693350000|2024-12-20 11:15:50|114240.9|114215.9|114244.2|114219.2|114246.9|114221.9|114240.9|114215.9|12
1734693360000|2024-12-20 11:16:00|114243.6|114218.6|114243.8|114218.8|114244.5|114219.5|114241.8|114216.8|11
1734693370000|2024-12-20 11:16:10|114243.3|114218.3|114246.8|114221.8|114247.4|114222.4|114243.3|114218.3|14
1734693380000|2024-12-20 11:16:20|114247|114222|114238.6|114213.6|114249.4|114224.4|114238.6|114213.6|16
1734693390000|2024-12-20 11:16:30|114239.5|114214.5|114245.8|114220.8|114249.8|114224.8|114239.5|114214.5|19
1734693400000|2024-12-20 11:16:40|114246.7|114221.7|114248.8|114223.8|114249.1|114224.1|114246.6|114221.6|10
1734693410000|2024-12-20 11:16:50|114248.9|114223.9|114247.6|114222.6|114248.9|114223.9|114247.6|114222.6|7
1734693420000|2024-12-20 11:17:00|114246.1|114221.1|114232.1|114207.1|114246.1|114221.1|114228.9|114203.9|24
1734693430000|2024-12-20 11:17:10|114232.9|114207.9|114233.1|114208.1|114237.8|114212.8|114232.2|114207.2|29
1734693440000|2024-12-20 11:17:20|114232.3|114207.3|114228.8|114203.8|114232.3|114207.3|114227.8|114202.8|14
1734693450000|2024-12-20 11:17:30|114229.2|114204.2|114230.1|114205.1|114233.4|114208.4|114229.2|114204.2|17
1734693460000|2024-12-20 11:17:40|114230.7|114205.7|114232.4|114207.4|114241.1|114216.1|114230|114205|24
1734693470000|2024-12-20 11:17:50|114232.2|114207.2|114234.8|114209.8|114237|114212|114232.2|114207.2|12
1734693480000|2024-12-20 11:18:00|114234.7|114209.7|114245.5|114220.5|114250.6|114225.6|114234.7|114209.7|30
1734693490000|2024-12-20 11:18:10|114245.6|114220.6|114241.1|114216.1|114245.6|114220.6|114241.1|114216.1|18
1734693500000|2024-12-20 11:18:20|114240.6|114215.6|114253.9|114228.9|114253.9|114228.9|114238.8|114213.8|32
1734693510000|2024-12-20 11:18:30|114254.4|114229.4|114255.1|114230.1|114257.8|114232.8|114253.9|114228.9|19
1734693520000|2024-12-20 11:18:40|114257.6|114232.6|114271.3|114246.3|114271.3|114246.3|114256.5|114231.5|12
1734693530000|2024-12-20 11:18:50|114269.5|114244.5|114259.9|114234.9|114270.2|114245.2|114259.6|114234.6|20
1734693540000|2024-12-20 11:19:00|114259.4|114234.4|114258.6|114233.6|114262.7|114237.7|114258.6|114233.6|31
1734693550000|2024-12-20 11:19:10|114257.9|114232.9|114261.1|114236.1|114263.1|114238.1|114257.5|114232.5|29
1734693560000|2024-12-20 11:19:20|114260.8|114235.8|114268.9|114243.9|114273.3|114248.3|114259.8|114234.8|16
1734693570000|2024-12-20 11:19:30|114270|114245|114272|114247|114275.3|114250.3|114270|114245|23
1734693580000|2024-12-20 11:19:40|114273|114248|114274.9|114249.9|114277.5|114252.5|114266.2|114241.2|29
1734693590000|2024-12-20 11:19:50|114271|114246|114274.5|114249.5|114275.3|114250.3|114267.9|114242.9|23
1734693600000|2024-12-20 11:20:00|114274.4|114249.4|114254.9|114229.9|114274.4|114249.4|114254.2|114229.2|24
1734693610000|2024-12-20 11:20:10|114255.8|114230.8|114259.5|114234.5|114260|114235|114254.3|114229.3|29
1734693620000|2024-12-20 11:20:20|114259.6|114234.6|114267.9|114242.9|114267.9|114242.9|114258.9|114233.9|13
1734693630000|2024-12-20 11:20:30|114267.8|114242.8|114267.8|114242.8|114271.2|114246.2|114264.1|114239.1|22
1734693640000|2024-12-20 11:20:40|114267.9|114242.9|114267.5|114242.5|114267.9|114242.9|114263.7|114238.7|18
1734693650000|2024-12-20 11:20:50|114266.7|114241.7|114258.7|114233.7|114267|114242|114249.4|114224.4|24
1734693660000|2024-12-20 11:21:00|114259.4|114234.4|114269.5|114244.5|114271.2|114246.2|114254.2|114229.2|31
1734693670000|2024-12-20 11:21:10|114269.1|114244.1|114263.3|114238.3|114270.5|114245.5|114263.3|114238.3|32
1734693680000|2024-12-20 11:21:20|114265|114240|114257.2|114232.2|114265|114240|114252.1|114227.1|27
1734693690000|2024-12-20 11:21:30|114257.7|114232.7|114254.8|114229.8|114257.7|114232.7|114254.8|114229.8|9
1734693700000|2024-12-20 11:21:40|114253.6|114228.6|114243.5|114218.5|114254.9|114229.9|114243.5|114218.5|19
1734693710000|2024-12-20 11:21:50|114243.4|114218.4|114249.2|114224.2|114250.8|114225.8|114239|114214|29
1734693720000|2024-12-20 11:22:00|114249.5|114224.5|114260.9|114235.9|114265.5|114240.5|114249.2|114224.2|33
1734693730000|2024-12-20 11:22:10|114263.4|114238.4|114257.3|114232.3|114265.5|114240.5|114255.4|114230.4|17
1734693740000|2024-12-20 11:22:20|114257.2|114232.2|114262.6|114237.6|114263.8|114238.8|114253.9|114228.9|16
1734693750000|2024-12-20 11:22:30|114261.9|114236.9|114264.4|114239.4|114264.4|114239.4|114258.5|114233.5|12
1734693760000|2024-12-20 11:22:40|114265.1|114240.1|114265.5|114240.5|114271|114246|114263.8|114238.8|17
1734693770000|2024-12-20 11:22:50|114266.2|114241.2|114266.3|114241.3|114266.3|114241.3|114263.4|114238.4|14
1734693780000|2024-12-20 11:23:00|114267|114242|114271.9|114246.9|114276.6|114251.6|114267|114242|23
1734693790000|2024-12-20 11:23:10|114271.7|114246.7|114267.3|114242.3|114271.7|114246.7|114267.3|114242.3|18
1734693800000|2024-12-20 11:23:20|114267.1|114242.1|114266.5|114241.5|114270.5|114245.5|114266.5|114241.5|24
1734693810000|2024-12-20 11:23:30|114266.7|114241.7|114263.1|114238.1|114267.2|114242.2|114262.9|114237.9|19
1734693820000|2024-12-20 11:23:40|114263.2|114238.2|114256.5|114231.5|114263.2|114238.2|114256.2|114231.2|13
1734693830000|2024-12-20 11:23:50|114256.4|114231.4|114256.4|114231.4|114260.8|114235.8|114256.3|114231.3|12
1734693840000|2024-12-20 11:24:00|114256.1|114231.1|114246.8|114221.8|114257.6|114232.6|114246.8|114221.8|14
1734693850000|2024-12-20 11:24:10|114248.2|114223.2|114248.9|114223.9|114249|114224|114246.6|114221.6|17
1734693860000|2024-12-20 11:24:20|114248|114223|114233.8|114208.8|114248|114223|114232.7|114207.7|23
1734693870000|2024-12-20 11:24:30|114234.6|114209.6|114234.8|114209.8|114236.8|114211.8|114234.6|114209.6|13
1734693880000|2024-12-20 11:24:40|114234.9|114209.9|114235.9|114210.9|114236.6|114211.6|114233.2|114208.2|14
1734693890000|2024-12-20 11:24:50|114236.1|114211.1|114232.9|114207.9|114236.1|114211.1|114230.5|114205.5|21
1734693900000|2024-12-20 11:25:00|114232.7|114207.7|114218.5|114193.5|114233.8|114208.8|114218.5|114193.5|26
1734693910000|2024-12-20 11:25:10|114217.8|114192.8|114219.8|114194.8|114222.2|114197.2|114215|114190|21
1734693920000|2024-12-20 11:25:20|114219.7|114194.7|114208.6|114183.6|114220.8|114195.8|114207.9|114182.9|21
1734693930000|2024-12-20 11:25:30|114210.5|114185.5|114209.4|114184.4|114217.4|114192.4|114209.4|114184.4|14
1734693940000|2024-12-20 11:25:40|114208.6|114183.6|114213.6|114188.6|114213.6|114188.6|114205.7|114180.7|22
1734693950000|2024-12-20 11:25:50|114213.7|114188.7|114219.5|114194.5|114222.8|114197.8|114211.6|114186.6|21
1734693960000|2024-12-20 11:26:00|114220.2|114195.2|114215.6|114190.6|114222.9|114197.9|114215.5|114190.5|17
1734693970000|2024-12-20 11:26:10|114216|114191|114216.4|114191.4|114216.6|114191.6|114215.6|114190.6|11
1734693980000|2024-12-20 11:26:20|114216.9|114191.9|114218.3|114193.3|114219.5|114194.5|114214|114189|16
1734693990000|2024-12-20 11:26:30|114218.6|114193.6|114216|114191|114218.6|114193.6|114215.4|114190.4|12
1734694000000|2024-12-20 11:26:40|114215.9|114190.9|114204.2|114179.2|114215.9|114190.9|114204.2|114179.2|17
1734694010000|2024-12-20 11:26:50|114205.2|114180.2|114208.9|114183.9|114208.9|114183.9|114205.2|114180.2|9
1734694020000|2024-12-20 11:27:00|114208.1|114183.1|114197.2|114172.2|114208.1|114183.1|114195.3|114170.3|19
1734694030000|2024-12-20 11:27:10|114197.3|114172.3|114196.4|114171.4|114198.2|114173.2|114195.7|114170.7|11
1734694040000|2024-12-20 11:27:20|114195.5|114170.5|114198.7|114173.7|114199.2|114174.2|114192.4|114167.4|15
1734694050000|2024-12-20 11:27:30|114198.2|114173.2|114289.9|114264.9|114289.9|114264.9|114198.2|114173.2|33
1734694060000|2024-12-20 11:27:40|114291.4|114266.4|114303.3|114278.3|114303.8|114278.8|114291.4|114266.4|30
1734694070000|2024-12-20 11:27:50|114302.3|114277.3|114289.2|114264.2|114302.3|114277.3|114282.1|114257.1|36
1734694080000|2024-12-20 11:28:00|114288.5|114263.5|114288.5|114263.5|114289.8|114264.8|114281.9|114256.9|24
1734694090000|2024-12-20 11:28:10|114288.6|114263.6|114285.2|114260.2|114292.3|114267.3|114284.1|114259.1|21
1734694100000|2024-12-20 11:28:20|114284.2|114259.2|114283.5|114258.5|114284.2|114259.2|114282|114257|11
1734694110000|2024-12-20 11:28:30|114284.4|114259.4|114285.3|114260.3|114289.2|114264.2|114282.6|114257.6|16
1734694120000|2024-12-20 11:28:40|114288.2|114263.2|114288.7|114263.7|114289.9|114264.9|114287|114262|19
1734694130000|2024-12-20 11:28:50|114289.1|114264.1|114290.6|114265.6|114291.2|114266.2|114287.8|114262.8|14
1734694140000|2024-12-20 11:29:00|114288.1|114263.1|114274.4|114249.4|114289.4|114264.4|114273.6|114248.6|38
1734694150000|2024-12-20 11:29:10|114274.8|114249.8|114276.3|114251.3|114276.3|114251.3|114273.8|114248.8|13
1734694160000|2024-12-20 11:29:20|114277.4|114252.4|114277.5|114252.5|114284.5|114259.5|114274.4|114249.4|19
1734694170000|2024-12-20 11:29:30|114275.4|114250.4|114275|114250|114278.7|114253.7|114274.2|114249.2|20
1734694180000|2024-12-20 11:29:40|114275.1|114250.1|114277.6|114252.6|114279.9|114254.9|114274.4|114249.4|19
1734694190000|2024-12-20 11:29:50|114276.6|114251.6|114273.8|114248.8|114277|114252|114272.1|114247.1|19
1734694200000|2024-12-20 11:30:00|114276|114251|114281.6|114256.6|114281.6|114256.6|114271.5|114246.5|25
1734694210000|2024-12-20 11:30:10|114280.1|114255.1|114279.8|114254.8|114285.9|114260.9|114278.9|114253.9|23
1734694220000|2024-12-20 11:30:20|114281.8|114256.8|114259.1|114234.1|114281.8|114256.8|114251.3|114226.3|26
1734694230000|2024-12-20 11:30:30|114257.8|114232.8|114256.2|114231.2|114258.5|114233.5|114254|114229|18
1734694240000|2024-12-20 11:30:40|114255.4|114230.4|114255.7|114230.7|114263.1|114238.1|114253.9|114228.9|26
1734694250000|2024-12-20 11:30:50|114254.9|114229.9|114255.9|114230.9|114259|114234|114251.8|114226.8|26
1734694260000|2024-12-20 11:31:00|114257.4|114232.4|114256.5|114231.5|114257.4|114232.4|114254.9|114229.9|14
1734694270000|2024-12-20 11:31:10|114257.3|114232.3|114259.3|114234.3|114260.9|114235.9|114254.8|114229.8|24
1734694280000|2024-12-20 11:31:20|114260.3|114235.3|114259.1|114234.1|114261.9|114236.9|114258.5|114233.5|23
1734694290000|2024-12-20 11:31:30|114258.7|114233.7|114257.5|114232.5|114259.1|114234.1|114253.7|114228.7|22
1734694300000|2024-12-20 11:31:40|114257|114232|114255.5|114230.5|114263.6|114238.6|114255.5|114230.5|20
1734694310000|2024-12-20 11:31:50|114255.4|114230.4|114256.6|114231.6|114271.8|114246.8|114249.2|114224.2|32
1734694320000|2024-12-20 11:32:00|114258.6|114233.6|114273.2|114248.2|114273.2|114248.2|114256|114231|30
1734694330000|2024-12-20 11:32:10|114274.1|114249.1|114278.1|114253.1|114279.2|114254.2|114274.1|114249.1|24
1734694340000|2024-12-20 11:32:20|114277.5|114252.5|114277.2|114252.2|114279.1|114254.1|114275.1|114250.1|29
1734694350000|2024-12-20 11:32:30|114277.7|114252.7|114276.9|114251.9|114277.7|114252.7|114276.9|114251.9|6
1734694360000|2024-12-20 11:32:40|114277.4|114252.4|114277|114252|114277.5|114252.5|114276.9|114251.9|13
1734694370000|2024-12-20 11:32:50|114274.9|114249.9|114278.5|114253.5|114280.4|114255.4|114274.9|114249.9|18
1734694380000|2024-12-20 11:33:00|114277.9|114252.9|114278.3|114253.3|114278.3|114253.3|114273.9|114248.9|17
1734694390000|2024-12-20 11:33:10|114277|114252|114276.6|114251.6|114278.2|114253.2|114274.3|114249.3|21
1734694400000|2024-12-20 11:33:20|114277.3|114252.3|114269.4|114244.4|114279.2|114254.2|114265.6|114240.6|24
1734694410000|2024-12-20 11:33:30|114270.6|114245.6|114265.8|114240.8|114270.6|114245.6|114265.8|114240.8|10
1734694420000|2024-12-20 11:33:40|114265|114240|114267.4|114242.4|114269|114244|114258.6|114233.6|22
1734694430000|2024-12-20 11:33:50|114270.7|114245.7|114260.5|114235.5|114271.6|114246.6|114260.2|114235.2|23
1734694440000|2024-12-20 11:34:00|114260.6|114235.6|114257.8|114232.8|114262.2|114237.2|114257.8|114232.8|9
1734694450000|2024-12-20 11:34:10|114254|114229|114248|114223|114255.2|114230.2|114242.6|114217.6|34
1734694460000|2024-12-20 11:34:20|114256.3|114231.3|114257.8|114232.8|114258.1|114233.1|114253.3|114228.3|22
1734694470000|2024-12-20 11:34:30|114257.1|114232.1|114257.4|114232.4|114258.8|114233.8|114255.8|114230.8|13
1734694480000|2024-12-20 11:34:40|114256.6|114231.6|114245.1|114220.1|114256.6|114231.6|114238.1|114213.1|22
1734694490000|2024-12-20 11:34:50|114245.9|114220.9|114245.2|114220.2|114245.9|114220.9|114243.6|114218.6|14
1734694500000|2024-12-20 11:35:00|114246.4|114221.4|114277.2|114252.2|114281.6|114256.6|114246.4|114221.4|33
1734694510000|2024-12-20 11:35:10|114277.9|114252.9|114279.3|114254.3|114280.4|114255.4|114277.9|114252.9|8
1734694520000|2024-12-20 11:35:20|114280.2|114255.2|114280.1|114255.1|114282.2|114257.2|114276.9|114251.9|13
1734694530000|2024-12-20 11:35:30|114273.1|114248.1|114265.3|114240.3|114273.9|114248.9|114259.5|114234.5|29
1734694540000|2024-12-20 11:35:40|114265.9|114240.9|114263.3|114238.3|114266.4|114241.4|114262.1|114237.1|14
1734694550000|2024-12-20 11:35:50|114262.6|114237.6|114248.3|114223.3|114262.6|114237.6|114246.3|114221.3|20
1734694560000|2024-12-20 11:36:00|114247.4|114222.4|114235|114210|114247.4|114222.4|114232.4|114207.4|30
1734694570000|2024-12-20 11:36:10|114234.9|114209.9|114229.8|114204.8|114235.1|114210.1|114227.7|114202.7|19
1734694580000|2024-12-20 11:36:20|114229.1|114204.1|114234.9|114209.9|114234.9|114209.9|114228.2|114203.2|17
1734694590000|2024-12-20 11:36:30|114235.7|114210.7|114259.9|114234.9|114262.6|114237.6|114232.6|114207.6|41
1734694600000|2024-12-20 11:36:40|114262.1|114237.1|114246.9|114221.9|114262.1|114237.1|114246.9|114221.9|35
1734694610000|2024-12-20 11:36:50|114247.5|114222.5|114251.6|114226.6|114255.9|114230.9|114242.5|114217.5|32
1734694620000|2024-12-20 11:37:00|114249.8|114224.8|114246.8|114221.8|114251.9|114226.9|114245.6|114220.6|26
1734694630000|2024-12-20 11:37:10|114247.7|114222.7|114248.7|114223.7|114250.8|114225.8|114243.5|114218.5|24
1734694640000|2024-12-20 11:37:20|114249.4|114224.4|114251.1|114226.1|114254.6|114229.6|114248.7|114223.7|20
1734694650000|2024-12-20 11:37:30|114254.9|114229.9|114243.5|114218.5|114254.9|114229.9|114237.7|114212.7|19
1734694660000|2024-12-20 11:37:40|114242.6|114217.6|114237.4|114212.4|114243.4|114218.4|114235.4|114210.4|16
1734694670000|2024-12-20 11:37:50|114236.9|114211.9|114244.9|114219.9|114248.4|114223.4|114236.9|114211.9|36
1734694680000|2024-12-20 11:38:00|114243.7|114218.7|114251|114226|114256.3|114231.3|114242.7|114217.7|22
1734694690000|2024-12-20 11:38:10|114250.1|114225.1|114252.4|114227.4|114253.6|114228.6|114248.3|114223.3|22
1734694700000|2024-12-20 11:38:20|114252.3|114227.3|114248.9|114223.9|114252.3|114227.3|114248.7|114223.7|12
1734694710000|2024-12-20 11:38:30|114247.8|114222.8|114248.4|114223.4|114249.3|114224.3|114246.6|114221.6|16
1734694720000|2024-12-20 11:38:40|114249.9|114224.9|114249.1|114224.1|114251.3|114226.3|114249.1|114224.1|10
1734694730000|2024-12-20 11:38:50|114248.8|114223.8|114249.8|114224.8|114250.7|114225.7|114248.5|114223.5|12
1734694740000|2024-12-20 11:39:00|114250.3|114225.3|114255.7|114230.7|114256.8|114231.8|114250.3|114225.3|28
1734694750000|2024-12-20 11:39:10|114254.3|114229.3|114256.4|114231.4|114256.4|114231.4|114252.9|114227.9|13
1734694760000|2024-12-20 11:39:20|114258.8|114233.8|114255.2|114230.2|114258.8|114233.8|114250.2|114225.2|26
1734694770000|2024-12-20 11:39:30|114257|114232|114271.6|114246.6|114277.8|114252.8|114254.7|114229.7|39
1734694780000|2024-12-20 11:39:40|114270.8|114245.8|114262.3|114237.3|114272|114247|114257.2|114232.2|26
1734694790000|2024-12-20 11:39:50|114261.5|114236.5|114265.8|114240.8|114270.4|114245.4|114261.5|114236.5|21
1734694800000|2024-12-20 11:40:00|114265.1|114240.1|114263|114238|114265.9|114240.9|114263|114238|15
1734694810000|2024-12-20 11:40:10|114265|114240|114263|114238|114276.6|114251.6|114259.3|114234.3|22
1734694820000|2024-12-20 11:40:20|114263.8|114238.8|114268.2|114243.2|114268.8|114243.8|114262.6|114237.6|18
1734694830000|2024-12-20 11:40:30|114268.8|114243.8|114275.3|114250.3|114275.3|114250.3|114267.1|114242.1|23
1734694840000|2024-12-20 11:40:40|114275.8|114250.8|114282.5|114257.5|114289.2|114264.2|114275.8|114250.8|21
1734694850000|2024-12-20 11:40:50|114281.6|114256.6|114282.7|114257.7|114283.2|114258.2|114280.9|114255.9|10
1734694860000|2024-12-20 11:41:00|114282.6|114257.6|114283|114258|114286.4|114261.4|114282.6|114257.6|7
1734694870000|2024-12-20 11:41:10|114282.1|114257.1|114293.2|114268.2|114293.5|114268.5|114271.1|114246.1|24
1734694880000|2024-12-20 11:41:20|114294|114269|114270.4|114245.4|114296.4|114271.4|114267.8|114242.8|35
1734694890000|2024-12-20 11:41:30|114271.1|114246.1|114276|114251|114285.2|114260.2|114268.8|114243.8|37
1734694900000|2024-12-20 11:41:40|114276.5|114251.5|114271.7|114246.7|114283.1|114258.1|114266.4|114241.4|29
1734694910000|2024-12-20 11:41:50|114272.8|114247.8|114275.1|114250.1|114278.9|114253.9|114272.8|114247.8|12
1734694920000|2024-12-20 11:42:00|114276.1|114251.1|114284.4|114259.4|114287.3|114262.3|114275.3|114250.3|16
1734694930000|2024-12-20 11:42:10|114283.3|114258.3|114284.8|114259.8|114284.8|114259.8|114283.3|114258.3|6
1734694940000|2024-12-20 11:42:20|114285.2|114260.2|114287.9|114262.9|114290.7|114265.7|114281.3|114256.3|25
1734694950000|2024-12-20 11:42:30|114289.1|114264.1|114285.4|114260.4|114293.6|114268.6|114282.2|114257.2|32
1734694960000|2024-12-20 11:42:40|114284.4|114259.4|114292.4|114267.4|114292.4|114267.4|114284.3|114259.3|13
1734694970000|2024-12-20 11:42:50|114291.6|114266.6|114289.8|114264.8|114291.6|114266.6|114285.8|114260.8|13
1734694980000|2024-12-20 11:43:00|114288.6|114263.6|114281.1|114256.1|114289.1|114264.1|114281.1|114256.1|18
1734694990000|2024-12-20 11:43:10|114281.2|114256.2|114283.2|114258.2|114285.6|114260.6|114280.8|114255.8|20
1734695000000|2024-12-20 11:43:20|114282.1|114257.1|114288|114263|114290.6|114265.6|114282.1|114257.1|23
1734695010000|2024-12-20 11:43:30|114288.3|114263.3|114293.3|114268.3|114296.8|114271.8|114288.3|114263.3|20
1734695020000|2024-12-20 11:43:40|114294.3|114269.3|114293.8|114268.8|114296.3|114271.3|114293.3|114268.3|19
1734695030000|2024-12-20 11:43:50|114293.7|114268.7|114292.7|114267.7|114293.9|114268.9|114291.2|114266.2|11
1734695040000|2024-12-20 11:44:00|114291.7|114266.7|114293.4|114268.4|114294.7|114269.7|114291.7|114266.7|16
1734695050000|2024-12-20 11:44:10|114294.2|114269.2|114285.7|114260.7|114294.6|114269.6|114285.5|114260.5|17
1734695060000|2024-12-20 11:44:20|114287.7|114262.7|114295|114270|114297.4|114272.4|114287.7|114262.7|16
1734695070000|2024-12-20 11:44:30|114295.4|114270.4|114290|114265|114295.4|114270.4|114287.8|114262.8|18
1734695080000|2024-12-20 11:44:40|114289.9|114264.9|114290.4|114265.4|114290.7|114265.7|114289.5|114264.5|10
1734695090000|2024-12-20 11:44:50|114289.5|114264.5|114298.7|114273.7|114298.8|114273.8|114289.1|114264.1|26
1734695100000|2024-12-20 11:45:00|114303.4|114278.4|114302.6|114277.6|114305.2|114280.2|114296.2|114271.2|25
1734695110000|2024-12-20 11:45:10|114302|114277|114302.8|114277.8|114303.4|114278.4|114301.5|114276.5|13
1734695120000|2024-12-20 11:45:20|114303.9|114278.9|114305.6|114280.6|114309.8|114284.8|114303|114278|17
1734695130000|2024-12-20 11:45:30|114305.9|114280.9|114305.1|114280.1|114305.9|114280.9|114304|114279|10
1734695140000|2024-12-20 11:45:40|114304.2|114279.2|114303.6|114278.6|114304.3|114279.3|114302.6|114277.6|11
1734695150000|2024-12-20 11:45:50|114304.6|114279.6|114305.2|114280.2|114305.6|114280.6|114304.6|114279.6|5
1734695160000|2024-12-20 11:46:00|114306.6|114281.6|114304|114279|114307.5|114282.5|114303.7|114278.7|12
1734695170000|2024-12-20 11:46:10|114303.5|114278.5|114298.1|114273.1|114304.3|114279.3|114297.3|114272.3|22
1734695180000|2024-12-20 11:46:20|114297.4|114272.4|114300.2|114275.2|114304.7|114279.7|114295|114270|24
1734695190000|2024-12-20 11:46:30|114300.3|114275.3|114302|114277|114302.5|114277.5|114300.3|114275.3|12
1734695200000|2024-12-20 11:46:40|114302.8|114277.8|114299.6|114274.6|114306.4|114281.4|114299.3|114274.3|20
1734695210000|2024-12-20 11:46:50|114300.6|114275.6|114303.9|114278.9|114305.8|114280.8|114300.6|114275.6|16
1734695220000|2024-12-20 11:47:00|114303.6|114278.6|114301.9|114276.9|114303.6|114278.6|114301.9|114276.9|7
1734695230000|2024-12-20 11:47:10|114301|114276|114306.2|114281.2|114306.4|114281.4|114300|114275|22
1734695240000|2024-12-20 11:47:20|114307.6|114282.6|114302.5|114277.5|114308|114283|114302.5|114277.5|14
1734695250000|2024-12-20 11:47:30|114302.2|114277.2|114297.6|114272.6|114302.9|114277.9|114297.6|114272.6|16
1734695260000|2024-12-20 11:47:40|114298|114273|114294.1|114269.1|114298|114273|114292.5|114267.5|21
1734695270000|2024-12-20 11:47:50|114292.4|114267.4|114288.6|114263.6|114292.4|114267.4|114284.9|114259.9|12
1734695280000|2024-12-20 11:48:00|114288.8|114263.8|114293.1|114268.1|114293.1|114268.1|114288.8|114263.8|6
1734695290000|2024-12-20 11:48:10|114293|114268|114291.1|114266.1|114293.3|114268.3|114291.1|114266.1|10
1734695300000|2024-12-20 11:48:20|114291.9|114266.9|114299.9|114274.9|114301.8|114276.8|114291.9|114266.9|16
1734695310000|2024-12-20 11:48:30|114300.4|114275.4|114304.4|114279.4|114304.4|114279.4|114300.4|114275.4|12
1734695320000|2024-12-20 11:48:40|114304|114279|114305.5|114280.5|114305.5|114280.5|114304|114279|5
1734695330000|2024-12-20 11:48:50|114304.9|114279.9|114300.3|114275.3|114304.9|114279.9|114299.7|114274.7|9
1734695340000|2024-12-20 11:49:00|114299.7|114274.7|114298.1|114273.1|114299.7|114274.7|114298.1|114273.1|8
1734695350000|2024-12-20 11:49:10|114298.7|114273.7|114299.4|114274.4|114305.7|114280.7|114298.7|114273.7|17
1734695360000|2024-12-20 11:49:20|114299.5|114274.5|114297.1|114272.1|114299.5|114274.5|114296.6|114271.6|13
1734695370000|2024-12-20 11:49:30|114296.8|114271.8|114311|114286|114311.9|114286.9|114296.6|114271.6|19
1734695380000|2024-12-20 11:49:40|114310.2|114285.2|114312.6|114287.6|114312.6|114287.6|114307.3|114282.3|17
1734695390000|2024-12-20 11:49:50|114311.7|114286.7|114307.7|114282.7|114313.6|114288.6|114307.7|114282.7|16
1734695400000|2024-12-20 11:50:00|114305|114280|114301.3|114276.3|114305|114280|114300.5|114275.5|19
1734695410000|2024-12-20 11:50:10|114299.9|114274.9|114283.1|114258.1|114299.9|114274.9|114282.2|114257.2|27
1734695420000|2024-12-20 11:50:20|114281.8|114256.8|114281.4|114256.4|114284.2|114259.2|114277.3|114252.3|17
1734695430000|2024-12-20 11:50:30|114283.4|114258.4|114275.6|114250.6|114284.1|114259.1|114273.7|114248.7|7
1734695440000|2024-12-20 11:50:40|114276.6|114251.6|114271.1|114246.1|114276.6|114251.6|114269.6|114244.6|16
1734695450000|2024-12-20 11:50:50|114271.7|114246.7|114271.4|114246.4|114272.4|114247.4|114271.4|114246.4|7
1734695460000|2024-12-20 11:51:00|114272.4|114247.4|114267.7|114242.7|114272.4|114247.4|114267.2|114242.2|8
1734695470000|2024-12-20 11:51:10|114267.8|114242.8|114270|114245|114276.3|114251.3|114266.6|114241.6|20
1734695480000|2024-12-20 11:51:20|114269|114244|114270.3|114245.3|114271.5|114246.5|114268.1|114243.1|14
1734695490000|2024-12-20 11:51:30|114273.6|114248.6|114270.2|114245.2|114273.6|114248.6|114268.8|114243.8|15
1734695500000|2024-12-20 11:51:40|114269.4|114244.4|114268.5|114243.5|114271.4|114246.4|114268.2|114243.2|8
1734695510000|2024-12-20 11:51:50|114269.7|114244.7|114274.9|114249.9|114274.9|114249.9|114268.5|114243.5|10
1734695520000|2024-12-20 11:52:00|114273.6|114248.6|114273.9|114248.9|114275.2|114250.2|114272.3|114247.3|13
1734695530000|2024-12-20 11:52:10|114274.9|114249.9|114279|114254|114280.7|114255.7|114274.9|114249.9|18
1734695540000|2024-12-20 11:52:20|114278.4|114253.4|114289.6|114264.6|114291.6|114266.6|114278|114253|18
1734695550000|2024-12-20 11:52:30|114290.5|114265.5|114292.8|114267.8|114293.2|114268.2|114290.5|114265.5|10
1734695560000|2024-12-20 11:52:40|114294|114269|114299.2|114274.2|114299.8|114274.8|114294|114269|8
1734695570000|2024-12-20 11:52:50|114298.3|114273.3|114292.3|114267.3|114298.3|114273.3|114291.6|114266.6|15
1734695580000|2024-12-20 11:53:00|114293.2|114268.2|114295|114270|114295|114270|114292.6|114267.6|9
1734695590000|2024-12-20 11:53:10|114295.9|114270.9|114290.2|114265.2|114297.2|114272.2|114287.4|114262.4|14
1734695600000|2024-12-20 11:53:20|114290.9|114265.9|114292.3|114267.3|114295.3|114270.3|114290.2|114265.2|18
1734695610000|2024-12-20 11:53:30|114292|114267|114287.9|114262.9|114292.3|114267.3|114287.9|114262.9|8
1734695620000|2024-12-20 11:53:40|114286.8|114261.8|114286.9|114261.9|114287.8|114262.8|114282.2|114257.2|10
1734695630000|2024-12-20 11:53:50|114286.3|114261.3|114289.5|114264.5|114290.2|114265.2|114283.5|114258.5|12
1734695640000|2024-12-20 11:54:00|114290.2|114265.2|114294.4|114269.4|114296.7|114271.7|114290.2|114265.2|14
1734695650000|2024-12-20 11:54:10|114293.8|114268.8|114295.3|114270.3|114297.2|114272.2|114292.4|114267.4|35
1734695660000|2024-12-20 11:54:20|114294.3|114269.3|114275.1|114250.1|114296.7|114271.7|114272.2|114247.2|23
1734695670000|2024-12-20 11:54:30|114275|114250|114276.7|114251.7|114277.3|114252.3|114273.9|114248.9|17
1734695680000|2024-12-20 11:54:40|114275.8|114250.8|114281.3|114256.3|114281.6|114256.6|114274.8|114249.8|10
1734695690000|2024-12-20 11:54:50|114281.1|114256.1|114270.6|114245.6|114281.1|114256.1|114269|114244|16
1734695700000|2024-12-20 11:55:00|114271|114246|114288|114263|114291.9|114266.9|114269|114244|22
1734695710000|2024-12-20 11:55:10|114288.8|114263.8|114288.2|114263.2|114290.4|114265.4|114287.7|114262.7|23
1734695720000|2024-12-20 11:55:20|114286.8|114261.8|114289.7|114264.7|114289.9|114264.9|114286.2|114261.2|19
1734695730000|2024-12-20 11:55:30|114288.7|114263.7|114290|114265|114290.6|114265.6|114287.7|114262.7|13
1734695740000|2024-12-20 11:55:40|114288.3|114263.3|114272.6|114247.6|114288.3|114263.3|114272.3|114247.3|19
1734695750000|2024-12-20 11:55:50|114271.4|114246.4|114272.8|114247.8|114272.8|114247.8|114271.4|114246.4|4
1734695760000|2024-12-20 11:56:00|114273.7|114248.7|114289.7|114264.7|114291|114266|114273.7|114248.7|27
1734695770000|2024-12-20 11:56:10|114291|114266|114291.4|114266.4|114291.7|114266.7|114289.6|114264.6|6
1734695780000|2024-12-20 11:56:20|114295.4|114270.4|114305.4|114280.4|114313.9|114288.9|114295.4|114270.4|18
1734695790000|2024-12-20 11:56:30|114306.4|114281.4|114315.1|114290.1|114317.9|114292.9|114306.4|114281.4|19
1734695800000|2024-12-20 11:56:40|114316.2|114291.2|114313.5|114288.5|114319.3|114294.3|114311.5|114286.5|19
1734695810000|2024-12-20 11:56:50|114314.2|114289.2|114313.2|114288.2|114316.9|114291.9|114311.2|114286.2|27
1734695820000|2024-12-20 11:57:00|114313.1|114288.1|114306.7|114281.7|114313.6|114288.6|114306.6|114281.6|18
1734695830000|2024-12-20 11:57:10|114307.3|114282.3|114307.9|114282.9|114311.6|114286.6|114307.3|114282.3|20
1734695840000|2024-12-20 11:57:20|114306.6|114281.6|114305.5|114280.5|114306.6|114281.6|114302.3|114277.3|8
1734695850000|2024-12-20 11:57:30|114304.8|114279.8|114302.4|114277.4|114305.5|114280.5|114300.3|114275.3|19
1734695860000|2024-12-20 11:57:40|114303|114278|114292.8|114267.8|114303|114278|114292.8|114267.8|14
1734695870000|2024-12-20 11:57:50|114293.8|114268.8|114295.9|114270.9|114298.1|114273.1|114293.8|114268.8|19
1734695880000|2024-12-20 11:58:00|114296.1|114271.1|114302.3|114277.3|114303.9|114278.9|114296.1|114271.1|17
1734695890000|2024-12-20 11:58:10|114301.7|114276.7|114300.7|114275.7|114302.6|114277.6|114298.3|114273.3|10
1734695900000|2024-12-20 11:58:20|114300.3|114275.3|114303.4|114278.4|114304.2|114279.2|114297.7|114272.7|20
1734695910000|2024-12-20 11:58:30|114303.5|114278.5|114301.6|114276.6|114303.5|114278.5|114301|114276|9
1734695920000|2024-12-20 11:58:40|114302.5|114277.5|114301.6|114276.6|114302.8|114277.8|114301.6|114276.6|7
1734695930000|2024-12-20 11:58:50|114302.6|114277.6|114312.8|114287.8|114314.2|114289.2|114298.1|114273.1|21
1734695940000|2024-12-20 11:59:00|114312.1|114287.1|114315.5|114290.5|114320.5|114295.5|114309|114284|25
1734695950000|2024-12-20 11:59:10|114316.1|114291.1|114317.3|114292.3|114317.7|114292.7|114316.1|114291.1|8
1734695960000|2024-12-20 11:59:20|114322.2|114297.2|114322.9|114297.9|114323.4|114298.4|114322.2|114297.2|9
1734695970000|2024-12-20 11:59:30|114320.6|114295.6|114315.7|114290.7|114320.6|114295.6|114313|114288|20
1734695980000|2024-12-20 11:59:40|114316.7|114291.7|114312.2|114287.2|114317.5|114292.5|114312.2|114287.2|14
1734695990000|2024-12-20 11:59:50|114312.8|114287.8|114314.2|114289.2|114317.8|114292.8|114311.7|114286.7|11
1734696000000|2024-12-20 12:00:00|114312.8|114287.8|114310.8|114285.8|114313.6|114288.6|114307.5|114282.5|27
1734696010000|2024-12-20 12:00:10|114312.2|114287.2|114315.7|114290.7|114321.3|114296.3|114312.2|114287.2|22
1734696020000|2024-12-20 12:00:20|114317|114292|114322.1|114297.1|114325.7|114300.7|114315.8|114290.8|17
1734696030000|2024-12-20 12:00:30|114322.2|114297.2|114305|114280|114322.2|114297.2|114304.6|114279.6|30
1734696040000|2024-12-20 12:00:40|114306.9|114281.9|114305.2|114280.2|114306.9|114281.9|114303|114278|13
1734696050000|2024-12-20 12:00:50|114306.1|114281.1|114307.6|114282.6|114310.2|114285.2|114306|114281|21
1734696060000|2024-12-20 12:01:00|114306.9|114281.9|114307.4|114282.4|114309|114284|114306.6|114281.6|18
1734696070000|2024-12-20 12:01:10|114308.9|114283.9|114291|114266|114308.9|114283.9|114291|114266|17
1734696080000|2024-12-20 12:01:20|114290.4|114265.4|114298.6|114273.6|114303.3|114278.3|114289.3|114264.3|31
1734696090000|2024-12-20 12:01:30|114299.4|114274.4|114302.7|114277.7|114302.7|114277.7|114296.2|114271.2|12
1734696100000|2024-12-20 12:01:40|114301.7|114276.7|114299.9|114274.9|114304.5|114279.5|114298.2|114273.2|20
1734696110000|2024-12-20 12:01:50|114300.8|114275.8|114308.5|114283.5|114310.3|114285.3|114300.5|114275.5|21
1734696120000|2024-12-20 12:02:00|114307.6|114282.6|114308|114283|114308.5|114283.5|114306.3|114281.3|18
1734696130000|2024-12-20 12:02:10|114307.9|114282.9|114307.9|114282.9|114307.9|114282.9|114307.9|114282.9|1
1734696140000|2024-12-20 12:02:20|114308.3|114283.3|114310.2|114285.2|114310.3|114285.3|114308.3|114283.3|5
1734696150000|2024-12-20 12:02:30|114309.1|114284.1|114309.7|114284.7|114309.7|114284.7|114301.1|114276.1|14
1734696160000|2024-12-20 12:02:40|114308.6|114283.6|114314.8|114289.8|114315.9|114290.9|114307.6|114282.6|16
1734696170000|2024-12-20 12:02:50|114314.1|114289.1|114310.2|114285.2|114314.1|114289.1|114308.5|114283.5|16
1734696180000|2024-12-20 12:03:00|114310.3|114285.3|114313|114288|114313|114288|114310.3|114285.3|11
1734696190000|2024-12-20 12:03:10|114313.1|114288.1|114310.3|114285.3|114313.1|114288.1|114310.3|114285.3|7
1734696200000|2024-12-20 12:03:20|114307.4|114282.4|114302.8|114277.8|114307.4|114282.4|114302.7|114277.7|14
1734696210000|2024-12-20 12:03:30|114303.7|114278.7|114319.4|114294.4|114320.4|114295.4|114303.5|114278.5|24
1734696220000|2024-12-20 12:03:40|114318.4|114293.4|114316.9|114291.9|114323|114298|114314.9|114289.9|31
1734696230000|2024-12-20 12:03:50|114316.1|114291.1|114318.9|114293.9|114318.9|114293.9|114314.7|114289.7|8
1734696240000|2024-12-20 12:04:00|114320.8|114295.8|114315.2|114290.2|114327.2|114302.2|114314.4|114289.4|23
1734696250000|2024-12-20 12:04:10|114315.3|114290.3|114304.7|114279.7|114317.2|114292.2|114304.7|114279.7|18
1734696260000|2024-12-20 12:04:20|114303.8|114278.8|114286.4|114261.4|114303.8|114278.8|114284.5|114259.5|34
1734696270000|2024-12-20 12:04:30|114285.1|114260.1|114283.4|114258.4|114287.8|114262.8|114282.4|114257.4|27
1734696280000|2024-12-20 12:04:40|114281.5|114256.5|114283.5|114258.5|114284.6|114259.6|114281|114256|19
1734696290000|2024-12-20 12:04:50|114283.9|114258.9|114287.2|114262.2|114287.3|114262.3|114283.9|114258.9|5
1734696300000|2024-12-20 12:05:00|114286.1|114261.1|114283.7|114258.7|114286.1|114261.1|114280.4|114255.4|16
1734696310000|2024-12-20 12:05:10|114284.2|114259.2|114264|114239|114286.8|114261.8|114260.4|114235.4|29
1734696320000|2024-12-20 12:05:20|114267.1|114242.1|114264.9|114239.9|114267.1|114242.1|114259.7|114234.7|23
1734696330000|2024-12-20 12:05:30|114265.1|114240.1|114264.3|114239.3|114265.1|114240.1|114263.3|114238.3|21
1734696340000|2024-12-20 12:05:40|114265|114240|114280.5|114255.5|114282.2|114257.2|114265|114240|27
1734696350000|2024-12-20 12:05:50|114281.5|114256.5|114269.9|114244.9|114281.5|114256.5|114269.8|114244.8|20
1734696360000|2024-12-20 12:06:00|114270|114245|114269.6|114244.6|114273|114248|114269.6|114244.6|18
1734696370000|2024-12-20 12:06:10|114270.6|114245.6|114271.9|114246.9|114275.3|114250.3|114270.6|114245.6|18
1734696380000|2024-12-20 12:06:20|114272.1|114247.1|114269.6|114244.6|114275|114250|114269.6|114244.6|15
1734696390000|2024-12-20 12:06:30|114270|114245|114275.5|114250.5|114275.9|114250.9|114270|114245|17
1734696400000|2024-12-20 12:06:40|114274.8|114249.8|114270.5|114245.5|114276.1|114251.1|114270.5|114245.5|15
1734696410000|2024-12-20 12:06:50|114267.9|114242.9|114277.3|114252.3|114277.6|114252.6|114267.4|114242.4|15
1734696420000|2024-12-20 12:07:00|114276.5|114251.5|114275|114250|114276.7|114251.7|114273.9|114248.9|11
1734696430000|2024-12-20 12:07:10|114274.2|114249.2|114282.6|114257.6|114282.6|114257.6|114274.2|114249.2|18
1734696440000|2024-12-20 12:07:20|114282.4|114257.4|114282.7|114257.7|114285.6|114260.6|114280.5|114255.5|20
1734696450000|2024-12-20 12:07:30|114283.6|114258.6|114282.8|114257.8|114283.8|114258.8|114282.8|114257.8|4
1734696460000|2024-12-20 12:07:40|114283.2|114258.2|114285.7|114260.7|114292.7|114267.7|114282.5|114257.5|17
1734696470000|2024-12-20 12:07:50|114284.8|114259.8|114279.7|114254.7|114284.8|114259.8|114277.8|114252.8|17
1734696480000|2024-12-20 12:08:00|114279.3|114254.3|114282.6|114257.6|114282.8|114257.8|114279.3|114254.3|16
1734696490000|2024-12-20 12:08:10|114283.8|114258.8|114286.8|114261.8|114289.4|114264.4|114283.8|114258.8|15
1734696500000|2024-12-20 12:08:20|114287.7|114262.7|114290.5|114265.5|114293.3|114268.3|114287.7|114262.7|12
1734696510000|2024-12-20 12:08:30|114289.5|114264.5|114288.1|114263.1|114290.4|114265.4|114288.1|114263.1|8
1734696520000|2024-12-20 12:08:40|114301.6|114276.6|114294|114269|114301.6|114276.6|114294|114269|15
1734696530000|2024-12-20 12:08:50|114293.5|114268.5|114294.4|114269.4|114296.6|114271.6|114292|114267|21
1734696540000|2024-12-20 12:09:00|114294.1|114269.1|114291.2|114266.2|114295|114270|114291.2|114266.2|15
1734696550000|2024-12-20 12:09:10|114291.7|114266.7|114306.4|114281.4|114307.6|114282.6|114291.4|114266.4|10
1734696560000|2024-12-20 12:09:20|114306.6|114281.6|114305.5|114280.5|114307.3|114282.3|114305.5|114280.5|7
1734696570000|2024-12-20 12:09:30|114305.8|114280.8|114298.2|114273.2|114305.8|114280.8|114296.3|114271.3|21
1734696580000|2024-12-20 12:09:40|114297.5|114272.5|114301.1|114276.1|114301.9|114276.9|114297.5|114272.5|15
1734696590000|2024-12-20 12:09:50|114301.9|114276.9|114289.6|114264.6|114302|114277|114287.7|114262.7|12
1734696600000|2024-12-20 12:10:00|114288.8|114263.8|114297.5|114272.5|114297.5|114272.5|114288.1|114263.1|22
1734696610000|2024-12-20 12:10:10|114297|114272|114290.8|114265.8|114297|114272|114290.8|114265.8|16
1734696620000|2024-12-20 12:10:20|114290.4|114265.4|114278.6|114253.6|114290.4|114265.4|114277.8|114252.8|17
1734696630000|2024-12-20 12:10:30|114279.4|114254.4|114259|114234|114279.4|114254.4|114259|114234|11
1734696640000|2024-12-20 12:10:40|114257.2|114232.2|114274.3|114249.3|114274.9|114249.9|114253.3|114228.3|23
1734696650000|2024-12-20 12:10:50|114274.8|114249.8|114283.6|114258.6|114288|114263|114274.8|114249.8|20
1734696660000|2024-12-20 12:11:00|114284|114259|114288|114263|114291.9|114266.9|114279|114254|22
1734696670000|2024-12-20 12:11:10|114287.7|114262.7|114283.8|114258.8|114287.7|114262.7|114282.9|114257.9|25
1734696680000|2024-12-20 12:11:20|114283.7|114258.7|114272|114247|114283.9|114258.9|114268.8|114243.8|19
1734696690000|2024-12-20 12:11:30|114273.2|114248.2|114261.1|114236.1|114273.2|114248.2|114261.1|114236.1|31
1734696700000|2024-12-20 12:11:40|114260.6|114235.6|114259.7|114234.7|114260.6|114235.6|114258.8|114233.8|7
1734696710000|2024-12-20 12:11:50|114260.3|114235.3|114260|114235|114260.3|114235.3|114258.6|114233.6|9
1734696720000|2024-12-20 12:12:00|114259|114234|114262.3|114237.3|114263.4|114238.4|114258.7|114233.7|7
1734696730000|2024-12-20 12:12:10|114262.6|114237.6|114262.1|114237.1|114262.7|114237.7|114261.9|114236.9|4
1734696740000|2024-12-20 12:12:20|114263|114238|114262.1|114237.1|114263|114238|114257.7|114232.7|18
1734696750000|2024-12-20 12:12:30|114263.1|114238.1|114262.7|114237.7|114263.2|114238.2|114260.7|114235.7|13
1734696760000|2024-12-20 12:12:40|114261.5|114236.5|114261.4|114236.4|114262.7|114237.7|114261|114236|14
1734696770000|2024-12-20 12:12:50|114261.1|114236.1|114260.6|114235.6|114261.1|114236.1|114257.9|114232.9|8
1734696780000|2024-12-20 12:13:00|114261.6|114236.6|114260.7|114235.7|114263.1|114238.1|114259.5|114234.5|20
1734696790000|2024-12-20 12:13:10|114260.6|114235.6|114265.1|114240.1|114266.2|114241.2|114259.4|114234.4|19
1734696800000|2024-12-20 12:13:20|114266|114241|114269.8|114244.8|114269.8|114244.8|114266|114241|13
1734696810000|2024-12-20 12:13:30|114269.2|114244.2|114258.8|114233.8|114269.8|114244.8|114258.7|114233.7|10
1734696820000|2024-12-20 12:13:40|114260.1|114235.1|114266.2|114241.2|114269|114244|114260.1|114235.1|13
1734696830000|2024-12-20 12:13:50|114266.9|114241.9|114265.3|114240.3|114277.3|114252.3|114265.3|114240.3|19
1734696840000|2024-12-20 12:14:00|114264.7|114239.7|114259.9|114234.9|114264.7|114239.7|114256.6|114231.6|17
1734696850000|2024-12-20 12:14:10|114260.1|114235.1|114260|114235|114260.9|114235.9|114260|114235|8
1734696860000|2024-12-20 12:14:20|114259.4|114234.4|114260.7|114235.7|114260.7|114235.7|114255.3|114230.3|15
1734696870000|2024-12-20 12:14:30|114261.7|114236.7|114260.5|114235.5|114263.5|114238.5|114260.5|114235.5|9
1734696880000|2024-12-20 12:14:40|114250.1|114225.1|114245.7|114220.7|114250.6|114225.6|114244.7|114219.7|22
1734696890000|2024-12-20 12:14:50|114244.7|114219.7|114245.5|114220.5|114246.8|114221.8|114244.2|114219.2|11
1734696900000|2024-12-20 12:15:00|114245.7|114220.7|114243.6|114218.6|114246.1|114221.1|114243.6|114218.6|14
1734696910000|2024-12-20 12:15:10|114242.4|114217.4|114253.2|114228.2|114253.4|114228.4|114242.4|114217.4|14
1734696920000|2024-12-20 12:15:20|114251.1|114226.1|114256.1|114231.1|114256.1|114231.1|114246.1|114221.1|28
1734696930000|2024-12-20 12:15:30|114257.2|114232.2|114264.6|114239.6|114264.6|114239.6|114256.2|114231.2|12
1734696940000|2024-12-20 12:15:40|114266.1|114241.1|114265|114240|114266.8|114241.8|114265|114240|6
1734696950000|2024-12-20 12:15:50|114264.7|114239.7|114264.1|114239.1|114264.7|114239.7|114264.1|114239.1|4
1734696960000|2024-12-20 12:16:00|114263.2|114238.2|114263.2|114238.2|114263.8|114238.8|114263.2|114238.2|5
1734696970000|2024-12-20 12:16:10|114264.2|114239.2|114272.4|114247.4|114283.5|114258.5|114264.2|114239.2|24
1734696980000|2024-12-20 12:16:20|114273.5|114248.5|114273.6|114248.6|114274.1|114249.1|114272.4|114247.4|10
1734696990000|2024-12-20 12:16:30|114272.7|114247.7|114279|114254|114279.1|114254.1|114269.1|114244.1|20
1734697000000|2024-12-20 12:16:40|114279.1|114254.1|114274.7|114249.7|114285|114260|114274.1|114249.1|21
1734697010000|2024-12-20 12:16:50|114274.5|114249.5|114284|114259|114284.9|114259.9|114274.5|114249.5|22
1734697020000|2024-12-20 12:17:00|114283.3|114258.3|114290.4|114265.4|114291.2|114266.2|114280.5|114255.5|18
1734697030000|2024-12-20 12:17:10|114291|114266|114270.7|114245.7|114291.3|114266.3|114270.3|114245.3|28
1734697040000|2024-12-20 12:17:20|114270.1|114245.1|114268.1|114243.1|114270.1|114245.1|114265.3|114240.3|17
1734697050000|2024-12-20 12:17:30|114275.3|114250.3|114273.1|114248.1|114275.3|114250.3|114271.6|114246.6|10
1734697060000|2024-12-20 12:17:40|114274.6|114249.6|114279.3|114254.3|114284.1|114259.1|114273.8|114248.8|18
1734697070000|2024-12-20 12:17:50|114280.2|114255.2|114276.1|114251.1|114282.7|114257.7|114266.5|114241.5|29
1734697080000|2024-12-20 12:18:00|114272.7|114247.7|114266.5|114241.5|114272.7|114247.7|114257.1|114232.1|15
1734697090000|2024-12-20 12:18:10|114267.2|114242.2|114266.9|114241.9|114269.4|114244.4|114266.6|114241.6|17
1734697100000|2024-12-20 12:18:20|114266|114241|114270.9|114245.9|114270.9|114245.9|114265.9|114240.9|12
1734697110000|2024-12-20 12:18:30|114271.1|114246.1|114268.2|114243.2|114271.1|114246.1|114266.7|114241.7|14
1734697120000|2024-12-20 12:18:40|114268.1|114243.1|114272.8|114247.8|114273.4|114248.4|114268.1|114243.1|11
1734697130000|2024-12-20 12:18:50|114271.9|114246.9|114271.3|114246.3|114272.3|114247.3|114270.1|114245.1|12
1734697140000|2024-12-20 12:19:00|114271.9|114246.9|114268.5|114243.5|114271.9|114246.9|114267.5|114242.5|9
1734697150000|2024-12-20 12:19:10|114268.9|114243.9|114266.6|114241.6|114268.9|114243.9|114266.6|114241.6|9
1734697160000|2024-12-20 12:19:20|114267.6|114242.6|114265.9|114240.9|114270.8|114245.8|114265|114240|19
1734697170000|2024-12-20 12:19:30|114271.5|114246.5|114261.1|114236.1|114277.4|114252.4|114256.8|114231.8|24
1734697180000|2024-12-20 12:19:40|114265.5|114240.5|114249.9|114224.9|114268.4|114243.4|114249.9|114224.9|25
1734697190000|2024-12-20 12:19:50|114249.3|114224.3|114240|114215|114249.3|114224.3|114239.1|114214.1|12
1734697200000|2024-12-20 12:20:00|114238.7|114213.7|114238.6|114213.6|114238.9|114213.9|114234.8|114209.8|13
1734697210000|2024-12-20 12:20:10|114241.1|114216.1|114237.2|114212.2|114241.1|114216.1|114237.2|114212.2|11
1734697220000|2024-12-20 12:20:20|114239.3|114214.3|114238.9|114213.9|114245.2|114220.2|114238.2|114213.2|11
1734697230000|2024-12-20 12:20:30|114238.6|114213.6|114247.2|114222.2|114251.6|114226.6|114238.4|114213.4|16
1734697240000|2024-12-20 12:20:40|114246.8|114221.8|114236.3|114211.3|114247.2|114222.2|114236.3|114211.3|16
1734697250000|2024-12-20 12:20:50|114236.5|114211.5|114239.3|114214.3|114239.9|114214.9|114236.3|114211.3|5
1734697260000|2024-12-20 12:21:00|114238.2|114213.2|114236.9|114211.9|114240.8|114215.8|114233.5|114208.5|21
1734697270000|2024-12-20 12:21:10|114237|114212|114237.3|114212.3|114237.3|114212.3|114236.6|114211.6|4
1734697280000|2024-12-20 12:21:20|114236.6|114211.6|114236.6|114211.6|114238.4|114213.4|114236.6|114211.6|13
1734697290000|2024-12-20 12:21:30|114236.4|114211.4|114238.8|114213.8|114238.9|114213.9|114236.3|114211.3|9
1734697300000|2024-12-20 12:21:40|114239.5|114214.5|114240.8|114215.8|114241|114216|114238.8|114213.8|12
1734697310000|2024-12-20 12:21:50|114241.8|114216.8|114244.4|114219.4|114244.5|114219.5|114241.8|114216.8|4
1734697320000|2024-12-20 12:22:00|114245.9|114220.9|114243|114218|114248.1|114223.1|114242.6|114217.6|15
1734697330000|2024-12-20 12:22:10|114242.7|114217.7|114243.4|114218.4|114244.1|114219.1|114242.5|114217.5|6
1734697340000|2024-12-20 12:22:20|114239.9|114214.9|114258.5|114233.5|114261.7|114236.7|114239.9|114214.9|18
1734697350000|2024-12-20 12:22:30|114258|114233|114248.9|114223.9|114258|114233|114247.1|114222.1|14
1734697360000|2024-12-20 12:22:40|114249|114224|114249|114224|114250.2|114225.2|114247.6|114222.6|19
1734697370000|2024-12-20 12:22:50|114249.5|114224.5|114247.9|114222.9|114253.6|114228.6|114247.1|114222.1|19
1734697380000|2024-12-20 12:23:00|114241.4|114216.4|114242.9|114217.9|114245.2|114220.2|114241.4|114216.4|24
1734697390000|2024-12-20 12:23:10|114244.1|114219.1|114243.6|114218.6|114245.2|114220.2|114240.4|114215.4|26
1734697400000|2024-12-20 12:23:20|114244.2|114219.2|114236.3|114211.3|114245.7|114220.7|114235.9|114210.9|24
1734697410000|2024-12-20 12:23:30|114236.9|114211.9|114232.1|114207.1|114242.4|114217.4|114232.1|114207.1|17
1734697420000|2024-12-20 12:23:40|114232.7|114207.7|114221.1|114196.1|114237.4|114212.4|114220.1|114195.1|26
1734697430000|2024-12-20 12:23:50|114222.1|114197.1|114227.1|114202.1|114227.1|114202.1|114217.2|114192.2|17
1734697440000|2024-12-20 12:24:00|114227.6|114202.6|114222.8|114197.8|114228|114203|114220.7|114195.7|19
1734697450000|2024-12-20 12:24:10|114223.2|114198.2|114215.9|114190.9|114223.2|114198.2|114213.5|114188.5|22
1734697460000|2024-12-20 12:24:20|114217.1|114192.1|114207.4|114182.4|114220.2|114195.2|114206.5|114181.5|28
1734697470000|2024-12-20 12:24:30|114206.3|114181.3|114204.2|114179.2|114206.9|114181.9|114203.4|114178.4|20
1734697480000|2024-12-20 12:24:40|114204|114179|114197.9|114172.9|114204|114179|114196.7|114171.7|14
1734697490000|2024-12-20 12:24:50|114197.7|114172.7|114186.3|114161.3|114197.7|114172.7|114186.3|114161.3|15
1734697500000|2024-12-20 12:25:00|114187.6|114162.6|114186.1|114161.1|114191.5|114166.5|114184.9|114159.9|29
1734697510000|2024-12-20 12:25:10|114186.7|114161.7|114184.1|114159.1|114186.7|114161.7|114183.5|114158.5|11
1734697520000|2024-12-20 12:25:20|114183.5|114158.5|114186.5|114161.5|114186.5|114161.5|114181.8|114156.8|21
1734697530000|2024-12-20 12:25:30|114185.9|114160.9|114186.2|114161.2|114189.4|114164.4|114185.7|114160.7|13
1734697540000|2024-12-20 12:25:40|114188.1|114163.1|114181.4|114156.4|114193.8|114168.8|114177.8|114152.8|31
1734697550000|2024-12-20 12:25:50|114182.8|114157.8|114181.4|114156.4|114185.4|114160.4|114179.7|114154.7|21
1734697560000|2024-12-20 12:26:00|114181.3|114156.3|114177|114152|114182.6|114157.6|114176.9|114151.9|15
1734697570000|2024-12-20 12:26:10|114177.8|114152.8|114182.8|114157.8|114185.8|114160.8|114175.4|114150.4|16
1734697580000|2024-12-20 12:26:20|114184.2|114159.2|114184.2|114159.2|114185.8|114160.8|114182.5|114157.5|11
1734697590000|2024-12-20 12:26:30|114187.5|114162.5|114184.6|114159.6|114187.5|114162.5|114184.6|114159.6|7
1734697600000|2024-12-20 12:26:40|114183.6|114158.6|114179.8|114154.8|114186|114161|114179.8|114154.8|9
1734697610000|2024-12-20 12:26:50|114179.5|114154.5|114183.1|114158.1|114185.2|114160.2|114179.5|114154.5|14
1734697620000|2024-12-20 12:27:00|114183.7|114158.7|114183.9|114158.9|114195.6|114170.6|114183.7|114158.7|19
1734697630000|2024-12-20 12:27:10|114183.2|114158.2|114168.8|114143.8|114183.2|114158.2|114167.8|114142.8|15
1734697640000|2024-12-20 12:27:20|114167.8|114142.8|114156.6|114131.6|114174.2|114149.2|114156.1|114131.1|22
1734697650000|2024-12-20 12:27:30|114158.3|114133.3|114169.5|114144.5|114169.9|114144.9|114158.3|114133.3|12
1734697660000|2024-12-20 12:27:40|114169.4|114144.4|114169.2|114144.2|114171.9|114146.9|114167.5|114142.5|13
1734697670000|2024-12-20 12:27:50|114169.4|114144.4|114183.3|114158.3|114185.1|114160.1|114169.3|114144.3|11
1734697680000|2024-12-20 12:28:00|114183.8|114158.8|114165.7|114140.7|114188.2|114163.2|114165.2|114140.2|32
1734697690000|2024-12-20 12:28:10|114162.9|114137.9|114162.2|114137.2|114166.2|114141.2|114159.7|114134.7|9
1734697700000|2024-12-20 12:28:20|114161.3|114136.3|114156.5|114131.5|114161.3|114136.3|114155.9|114130.9|13
1734697710000|2024-12-20 12:28:30|114154.6|114129.6|114161.8|114136.8|114161.9|114136.9|114149.3|114124.3|10
1734697720000|2024-12-20 12:28:40|114161.6|114136.6|114160.8|114135.8|114163.6|114138.6|114159.9|114134.9|19
1734697730000|2024-12-20 12:28:50|114159.9|114134.9|114151.6|114126.6|114159.9|114134.9|114150.3|114125.3|19
1734697740000|2024-12-20 12:29:00|114148.9|114123.9|114137.1|114112.1|114150.7|114125.7|114136.1|114111.1|28
1734697750000|2024-12-20 12:29:10|114136.3|114111.3|114120|114095|114136.3|114111.3|114120|114095|33
1734697760000|2024-12-20 12:29:20|114119.6|114094.6|114120.7|114095.7|114120.7|114095.7|114113.6|114088.6|10
1734697770000|2024-12-20 12:29:30|114119.8|114094.8|114115.3|114090.3|114120.1|114095.1|114115.1|114090.1|14
1734697780000|2024-12-20 12:29:40|114115.8|114090.8|114120.5|114095.5|114120.6|114095.6|114115.8|114090.8|25
1734697790000|2024-12-20 12:29:50|114119.6|114094.6|114120.4|114095.4|114121.3|114096.3|114117.3|114092.3|17
1734697800000|2024-12-20 12:30:00|114120.7|114095.7|114145.9|114120.9|114147.7|114122.7|114119.7|114094.7|28
1734697810000|2024-12-20 12:30:10|114146.8|114121.8|114142.6|114117.6|114148.4|114123.4|114141.8|114116.8|12
1734697820000|2024-12-20 12:30:20|114143.6|114118.6|114145.5|114120.5|114146.4|114121.4|114143.6|114118.6|9
1734697830000|2024-12-20 12:30:30|114148.6|114123.6|114146|114121|114149.6|114124.6|114144|114119|17
1734697840000|2024-12-20 12:30:40|114146.7|114121.7|114157.8|114132.8|114157.8|114132.8|114146.7|114121.7|17
1734697850000|2024-12-20 12:30:50|114158.6|114133.6|114164.5|114139.5|114164.6|114139.6|114155|114130|12
1734697860000|2024-12-20 12:31:00|114164.9|114139.9|114165.6|114140.6|114166.3|114141.3|114164.9|114139.9|7
1734697870000|2024-12-20 12:31:10|114171.7|114146.7|114177.7|114152.7|114180.7|114155.7|114171.7|114146.7|18
1734697880000|2024-12-20 12:31:20|114176.7|114151.7|114169.6|114144.6|114176.7|114151.7|114159.9|114134.9|20
1734697890000|2024-12-20 12:31:30|114170.3|114145.3|114156.4|114131.4|114170.8|114145.8|114156.4|114131.4|15
1734697900000|2024-12-20 12:31:40|114156.2|114131.2|114140.1|114115.1|114156.7|114131.7|114140.1|114115.1|22
1734697910000|2024-12-20 12:31:50|114139.8|114114.8|114142.6|114117.6|114142.8|114117.8|114137.6|114112.6|16
1734697920000|2024-12-20 12:32:00|114143.5|114118.5|114133.5|114108.5|114144.8|114119.8|114132|114107|43
1734697930000|2024-12-20 12:32:10|114128.2|114103.2|114132.6|114107.6|114136.4|114111.4|114128.2|114103.2|21
1734697940000|2024-12-20 12:32:20|114132.7|114107.7|114135.3|114110.3|114135.3|114110.3|114128.2|114103.2|32
1734697950000|2024-12-20 12:32:30|114134.1|114109.1|114134.4|114109.4|114135.6|114110.6|114132.9|114107.9|20
1734697960000|2024-12-20 12:32:40|114134.5|114109.5|114131.7|114106.7|114135.6|114110.6|114130.6|114105.6|22
1734697970000|2024-12-20 12:32:50|114132|114107|114131.6|114106.6|114133.3|114108.3|114131.2|114106.2|11
1734697980000|2024-12-20 12:33:00|114130.4|114105.4|114111|114086|114131.1|114106.1|114111|114086|16
1734697990000|2024-12-20 12:33:10|114110.7|114085.7|114119.5|114094.5|114120.5|114095.5|114110.7|114085.7|12
1734698000000|2024-12-20 12:33:20|114119.6|114094.6|114109.5|114084.5|114119.6|114094.6|114109|114084|18
1734698010000|2024-12-20 12:33:30|114109.4|114084.4|114116.9|114091.9|114118|114093|114108.2|114083.2|15
1734698020000|2024-12-20 12:33:40|114118|114093|114119.4|114094.4|114121.5|114096.5|114116.3|114091.3|15
1734698030000|2024-12-20 12:33:50|114120.3|114095.3|114127.8|114102.8|114127.8|114102.8|114120.3|114095.3|10
1734698040000|2024-12-20 12:34:00|114128.9|114103.9|114129.4|114104.4|114130.8|114105.8|114127.4|114102.4|12
1734698050000|2024-12-20 12:34:10|114129.6|114104.6|114120.1|114095.1|114131.2|114106.2|114120.1|114095.1|16
1734698060000|2024-12-20 12:34:20|114119.7|114094.7|114118.5|114093.5|114119.7|114094.7|114116.5|114091.5|15
1734698070000|2024-12-20 12:34:30|114118.4|114093.4|114125.6|114100.6|114125.6|114100.6|114118.3|114093.3|10
1734698080000|2024-12-20 12:34:40|114125.1|114100.1|114133.4|114108.4|114134.4|114109.4|114124.5|114099.5|14
1734698090000|2024-12-20 12:34:50|114134.3|114109.3|114129.6|114104.6|114136.9|114111.9|114129.5|114104.5|21
1734698100000|2024-12-20 12:35:00|114130.1|114105.1|114131.4|114106.4|114131.4|114106.4|114129|114104|14
1734698110000|2024-12-20 12:35:10|114131.5|114106.5|114141.5|114116.5|114142.1|114117.1|114131.5|114106.5|23
1734698120000|2024-12-20 12:35:20|114141.7|114116.7|114139.2|114114.2|114141.7|114116.7|114139.2|114114.2|11
1734698130000|2024-12-20 12:35:30|114138.2|114113.2|114140.1|114115.1|114140.1|114115.1|114138.2|114113.2|9
1734698140000|2024-12-20 12:35:40|114141.3|114116.3|114144.9|114119.9|114145|114120|114141.3|114116.3|7
1734698150000|2024-12-20 12:35:50|114143.7|114118.7|114147.1|114122.1|114153.9|114128.9|114143.7|114118.7|13
1734698160000|2024-12-20 12:36:00|114149.1|114124.1|114154.7|114129.7|114156.8|114131.8|114149.1|114124.1|12
1734698170000|2024-12-20 12:36:10|114155.3|114130.3|114159|114134|114172.8|114147.8|114155.3|114130.3|34
1734698180000|2024-12-20 12:36:20|114157.1|114132.1|114158.5|114133.5|114159.3|114134.3|114153.3|114128.3|26
1734698190000|2024-12-20 12:36:30|114158.7|114133.7|114165.3|114140.3|114165.3|114140.3|114156.6|114131.6|14
1734698200000|2024-12-20 12:36:40|114164.3|114139.3|114165.5|114140.5|114165.5|114140.5|114164.2|114139.2|9
1734698210000|2024-12-20 12:36:50|114165.7|114140.7|114158.2|114133.2|114177|114152|114157.3|114132.3|25
1734698220000|2024-12-20 12:37:00|114158.3|114133.3|114164.4|114139.4|114165.1|114140.1|114157.7|114132.7|18
1734698230000|2024-12-20 12:37:10|114164.2|114139.2|114173.9|114148.9|114173.9|114148.9|114164.2|114139.2|23
1734698240000|2024-12-20 12:37:20|114174.5|114149.5|114165|114140|114174.5|114149.5|114162.7|114137.7|20
1734698250000|2024-12-20 12:37:30|114164.9|114139.9|114164.7|114139.7|114165|114140|114162.5|114137.5|8
1734698260000|2024-12-20 12:37:40|114164.1|114139.1|114171.4|114146.4|114171.4|114146.4|114164.1|114139.1|20
1734698270000|2024-12-20 12:37:50|114172.2|114147.2|114163|114138|114172.2|114147.2|114152.8|114127.8|42
1734698280000|2024-12-20 12:38:00|114164.4|114139.4|114166.6|114141.6|114166.6|114141.6|114162.8|114137.8|20
1734698290000|2024-12-20 12:38:10|114165.6|114140.6|114155.8|114130.8|114165.6|114140.6|114155.8|114130.8|14
1734698300000|2024-12-20 12:38:20|114154.8|114129.8|114147.5|114122.5|114154.8|114129.8|114142.9|114117.9|33
1734698310000|2024-12-20 12:38:30|114146.6|114121.6|114151.9|114126.9|114157.3|114132.3|114146.6|114121.6|19
1734698320000|2024-12-20 12:38:40|114151.8|114126.8|114154.3|114129.3|114160.4|114135.4|114151.8|114126.8|25
1734698330000|2024-12-20 12:38:50|114154.2|114129.2|114148.9|114123.9|114155.1|114130.1|114148.9|114123.9|21
1734698340000|2024-12-20 12:39:00|114144.5|114119.5|114149.5|114124.5|114150.9|114125.9|114144.5|114119.5|20
1734698350000|2024-12-20 12:39:10|114150.3|114125.3|114147.8|114122.8|114151.9|114126.9|114147.5|114122.5|14
1734698360000|2024-12-20 12:39:20|114148.9|114123.9|114157.6|114132.6|114157.6|114132.6|114144.3|114119.3|20
1734698370000|2024-12-20 12:39:30|114157.8|114132.8|114157.7|114132.7|114161|114136|114155.7|114130.7|18
1734698380000|2024-12-20 12:39:40|114156.7|114131.7|114159.6|114134.6|114159.9|114134.9|114156.1|114131.1|12
1734698390000|2024-12-20 12:39:50|114160.6|114135.6|114161.9|114136.9|114162.9|114137.9|114160.6|114135.6|10
1734698400000|2024-12-20 12:40:00|114161.2|114136.2|114156.4|114131.4|114161.2|114136.2|114155.8|114130.8|8
1734698410000|2024-12-20 12:40:10|114155.4|114130.4|114159.2|114134.2|114159.4|114134.4|114155.4|114130.4|6
1734698420000|2024-12-20 12:40:20|114158.3|114133.3|114159.5|114134.5|114160.8|114135.8|114156.6|114131.6|12
1734698430000|2024-12-20 12:40:30|114160.4|114135.4|114159.8|114134.8|114161.7|114136.7|114157.2|114132.2|15
1734698440000|2024-12-20 12:40:40|114159.7|114134.7|114146.5|114121.5|114160.2|114135.2|114145.7|114120.7|16
1734698450000|2024-12-20 12:40:50|114147.8|114122.8|114152.7|114127.7|114152.7|114127.7|114147.8|114122.8|11
1734698460000|2024-12-20 12:41:00|114152|114127|114145.3|114120.3|114152|114127|114140.1|114115.1|18
1734698470000|2024-12-20 12:41:10|114145|114120|114146.5|114121.5|114149.8|114124.8|114143.4|114118.4|21
1734698480000|2024-12-20 12:41:20|114147.3|114122.3|114146.4|114121.4|114147.6|114122.6|114141.1|114116.1|15
1734698490000|2024-12-20 12:41:30|114146.8|114121.8|114143.4|114118.4|114147.6|114122.6|114143.1|114118.1|11
1734698500000|2024-12-20 12:41:40|114142.1|114117.1|114139.4|114114.4|114142.7|114117.7|114138.3|114113.3|16
1734698510000|2024-12-20 12:41:50|114140.5|114115.5|114130.7|114105.7|114140.7|114115.7|114130.7|114105.7|30
1734698520000|2024-12-20 12:42:00|114130|114105|114116|114091|114130|114105|114112.7|114087.7|30
1734698530000|2024-12-20 12:42:10|114115|114090|114123.6|114098.6|114124.2|114099.2|114115|114090|18
1734698540000|2024-12-20 12:42:20|114124.2|114099.2|114122.2|114097.2|114125.4|114100.4|114120.3|114095.3|24
1734698550000|2024-12-20 12:42:30|114119.3|114094.3|114120.4|114095.4|114121.9|114096.9|114115.1|114090.1|30
1734698560000|2024-12-20 12:42:40|114120.6|114095.6|114121.4|114096.4|114121.4|114096.4|114116.6|114091.6|17
1734698570000|2024-12-20 12:42:50|114120.3|114095.3|114114.8|114089.8|114120.3|114095.3|114114.8|114089.8|13
1734698580000|2024-12-20 12:43:00|114114.9|114089.9|114113.1|114088.1|114115.7|114090.7|114113.1|114088.1|10
1734698590000|2024-12-20 12:43:10|114113.5|114088.5|114113.6|114088.6|114113.6|114088.6|114110.4|114085.4|9
1734698600000|2024-12-20 12:43:20|114111.5|114086.5|114113.7|114088.7|114113.7|114088.7|114111.5|114086.5|4
1734698610000|2024-12-20 12:43:30|114113.6|114088.6|114113.3|114088.3|114114.2|114089.2|114113.3|114088.3|9
1734698620000|2024-12-20 12:43:40|114114.3|114089.3|114113.7|114088.7|114116.3|114091.3|114113.7|114088.7|14
1734698630000|2024-12-20 12:43:50|114113|114088|114106.8|114081.8|114114.6|114089.6|114104|114079|21
1734698640000|2024-12-20 12:44:00|114107.8|114082.8|114113.6|114088.6|114114.4|114089.4|114106.8|114081.8|20
1734698650000|2024-12-20 12:44:10|114114.6|114089.6|114117.1|114092.1|114117.1|114092.1|114111.6|114086.6|15
1734698660000|2024-12-20 12:44:20|114117.8|114092.8|114124.2|114099.2|114124.2|114099.2|114113.3|114088.3|26
1734698670000|2024-12-20 12:44:30|114123.9|114098.9|114126.9|114101.9|114128.1|114103.1|114122.8|114097.8|24
1734698680000|2024-12-20 12:44:40|114125|114100|114102.6|114077.6|114130.3|114105.3|114098.6|114073.6|45
1734698690000|2024-12-20 12:44:50|114103.3|114078.3|114102.4|114077.4|114103.7|114078.7|114097.4|114072.4|33
1734698700000|2024-12-20 12:45:00|114101|114076|114105.9|114080.9|114113.2|114088.2|114101|114076|25
1734698710000|2024-12-20 12:45:10|114105.1|114080.1|114129.1|114104.1|114129.3|114104.3|114097.8|114072.8|29
1734698720000|2024-12-20 12:45:20|114129.2|114104.2|114144.1|114119.1|114144.1|114119.1|114128.7|114103.7|23
1734698730000|2024-12-20 12:45:30|114144.8|114119.8|114135.3|114110.3|114146.2|114121.2|114135.3|114110.3|19
1734698740000|2024-12-20 12:45:40|114135.5|114110.5|114136|114111|114139.8|114114.8|114134.3|114109.3|22
1734698750000|2024-12-20 12:45:50|114135.8|114110.8|114130.5|114105.5|114136.8|114111.8|114127.1|114102.1|16
1734698760000|2024-12-20 12:46:00|114129.8|114104.8|114124.4|114099.4|114133.1|114108.1|114118.8|114093.8|33
1734698770000|2024-12-20 12:46:10|114125.7|114100.7|114118|114093|114125.7|114100.7|114116.4|114091.4|22
1734698780000|2024-12-20 12:46:20|114119.1|114094.1|114115.9|114090.9|114120|114095|114115|114090|14
1734698790000|2024-12-20 12:46:30|114114.7|114089.7|114120.5|114095.5|114120.9|114095.9|114114.7|114089.7|20
1734698800000|2024-12-20 12:46:40|114120.4|114095.4|114118.6|114093.6|114120.4|114095.4|114117.3|114092.3|14
1734698810000|2024-12-20 12:46:50|114119.5|114094.5|114128.4|114103.4|114139.1|114105.4|114119.5|114080.9|18
1734698820000|2024-12-20 12:47:00|114126.9|114101.9|114125.4|114100.4|114126.9|114101.9|114123.2|114098.2|18
1734698830000|2024-12-20 12:47:10|114125.3|114100.3|114103.4|114078.4|114125.3|114100.3|114092.1|114067.1|30
1734698840000|2024-12-20 12:47:20|114103.6|114078.6|114102.7|114077.7|114104.8|114079.8|114102.7|114077.7|13
1734698850000|2024-12-20 12:47:30|114102.2|114077.2|114101.3|114076.3|114104.3|114079.3|114097.4|114072.4|17
1734698860000|2024-12-20 12:47:40|114100.5|114075.5|114097|114072|114100.5|114075.5|114094.7|114069.7|17
1734698870000|2024-12-20 12:47:50|114097.1|114072.1|114094.9|114069.9|114099.9|114074.9|114094.6|114069.6|25
1734698880000|2024-12-20 12:48:00|114095.7|114070.7|114101.7|114076.7|114101.7|114076.7|114095.4|114070.4|24
1734698890000|2024-12-20 12:48:10|114102.6|114077.6|114098.3|114073.3|114103.3|114078.3|114097.8|114072.8|19
1734698900000|2024-12-20 12:48:20|114098.2|114073.2|114095.3|114070.3|114098.9|114073.9|114095|114070|24
1734698910000|2024-12-20 12:48:30|114095.1|114070.1|114098.4|114073.4|114098.7|114073.7|114094.9|114069.9|17
1734698920000|2024-12-20 12:48:40|114098.9|114073.9|114100.3|114075.3|114102.1|114077.1|114097.8|114072.8|24
1734698930000|2024-12-20 12:48:50|114100.2|114075.2|114102.8|114077.8|114104.3|114079.3|114099.6|114074.6|15
1734698940000|2024-12-20 12:49:00|114102.4|114077.4|114102.6|114077.6|114103.6|114078.6|114100.3|114075.3|16
1734698950000|2024-12-20 12:49:10|114102.9|114077.9|114094.3|114069.3|114102.9|114077.9|114093.1|114068.1|10
1734698960000|2024-12-20 12:49:20|114088.1|114063.1|114082.3|114057.3|114088.1|114063.1|114074.9|114049.9|17
1734698970000|2024-12-20 12:49:30|114079.6|114054.6|114080.7|114055.7|114081.9|114056.9|114079.6|114054.6|12
1734698980000|2024-12-20 12:49:40|114082.2|114057.2|114086.8|114061.8|114090.9|114065.9|114082.2|114057.2|14
1734698990000|2024-12-20 12:49:50|114087|114062|114101|114076|114101|114076|114087|114062|18
1734699000000|2024-12-20 12:50:00|114103.2|114078.2|114101|114076|114105.2|114080.2|114100.4|114075.4|23
1734699010000|2024-12-20 12:50:10|114100.4|114075.4|114092.5|114067.5|114103.9|114078.9|114086.5|114061.5|22
1734699020000|2024-12-20 12:50:20|114092.3|114067.3|114077.1|114052.1|114092.7|114067.7|114074|114049|41
1734699030000|2024-12-20 12:50:30|114077|114052|114080.1|114055.1|114081.1|114056.1|114077|114052|15
1734699040000|2024-12-20 12:50:40|114079.2|114054.2|114069.3|114044.3|114079.2|114054.2|114067|114042|35
1734699050000|2024-12-20 12:50:50|114071.5|114046.5|114070.9|114045.9|114078.7|114053.7|114070.9|114045.9|22
1734699060000|2024-12-20 12:51:00|114067.5|114042.5|114074.6|114049.6|114077.4|114052.4|114059.9|114034.9|33
1734699070000|2024-12-20 12:51:10|114073.6|114048.6|114066.2|114041.2|114073.6|114048.6|114065.2|114040.2|27
1734699080000|2024-12-20 12:51:20|114066|114041|114069.2|114044.2|114069.2|114044.2|114065.5|114040.5|18
1734699090000|2024-12-20 12:51:30|114067.6|114042.6|114070.1|114045.1|114070.1|114045.1|114066.4|114041.4|8
1734699100000|2024-12-20 12:51:40|114070.3|114045.3|114072.9|114047.9|114072.9|114047.9|114069.8|114044.8|9
1734699110000|2024-12-20 12:51:50|114073.6|114048.6|114069.8|114044.8|114077|114052|114069.8|114044.8|20
1734699120000|2024-12-20 12:52:00|114070.6|114045.6|114071.3|114046.3|114071.7|114046.7|114065.5|114040.5|27
1734699130000|2024-12-20 12:52:10|114072.1|114047.1|114078.3|114053.3|114079.8|114054.8|114072.1|114047.1|12
1734699140000|2024-12-20 12:52:20|114077.3|114052.3|114078.6|114053.6|114078.7|114053.7|114073.8|114048.8|12
1734699150000|2024-12-20 12:52:30|114079.8|114054.8|114049.9|114024.9|114079.8|114054.8|114049.9|114024.9|25
1734699160000|2024-12-20 12:52:40|114050.2|114025.2|114047.7|114022.7|114054.3|114029.3|114046.8|114021.8|25
1734699170000|2024-12-20 12:52:50|114048.5|114023.5|114070.7|114045.7|114081.9|114056.9|114048.5|114023.5|30
1734699180000|2024-12-20 12:53:00|114067.1|114042.1|114095.5|114070.5|114095.5|114070.5|114063.2|114038.2|35
1734699190000|2024-12-20 12:53:10|114093.5|114068.5|114096.2|114071.2|114101.6|114076.6|114079.2|114054.2|39
1734699200000|2024-12-20 12:53:20|114098.6|114073.6|114094|114069|114100.5|114075.5|114080.8|114055.8|37
1734699210000|2024-12-20 12:53:30|114093.9|114068.9|114089.9|114064.9|114095.2|114070.2|114086|114061|35
1734699220000|2024-12-20 12:53:40|114090|114065|114087.7|114062.7|114093.4|114068.4|114086|114061|28
1734699230000|2024-12-20 12:53:50|114088.6|114063.6|114091|114066|114091.9|114066.9|114087.3|114062.3|19
1734699240000|2024-12-20 12:54:00|114089.8|114064.8|114080.5|114055.5|114089.8|114064.8|114079.1|114054.1|28
1734699250000|2024-12-20 12:54:10|114080|114055|114098|114073|114098|114073|114077|114052|27
1734699260000|2024-12-20 12:54:20|114098.3|114073.3|114100.1|114075.1|114107.2|114082.2|114090|114065|39
1734699270000|2024-12-20 12:54:30|114101.2|114076.2|114101.4|114076.4|114110.4|114085.4|114101.2|114076.2|29
1734699280000|2024-12-20 12:54:40|114101|114076|114105.4|114080.4|114105.5|114080.5|114098.8|114073.8|15
1734699290000|2024-12-20 12:54:50|114106.6|114081.6|114103.9|114078.9|114106.6|114081.6|114100.9|114075.9|13
1734699300000|2024-12-20 12:55:00|114104.7|114079.7|114109.6|114084.6|114113.5|114088.5|114104.7|114079.7|24
1734699310000|2024-12-20 12:55:10|114112|114087|114107.4|114082.4|114115.5|114090.5|114105.2|114080.2|25
1734699320000|2024-12-20 12:55:20|114106.4|114081.4|114107.4|114082.4|114109.4|114084.4|114102.6|114077.6|19
1734699330000|2024-12-20 12:55:30|114106.8|114081.8|114084.7|114059.7|114106.8|114081.8|114084.4|114059.4|27
1734699340000|2024-12-20 12:55:40|114094.4|114069.4|114097.7|114072.7|114097.7|114072.7|114091.2|114066.2|19
1734699350000|2024-12-20 12:55:50|114099.1|114074.1|114094.8|114069.8|114100.8|114075.8|114094.8|114069.8|21
1734699360000|2024-12-20 12:56:00|114092.9|114067.9|114096.7|114071.7|114102.4|114077.4|114091.5|114066.5|13
1734699370000|2024-12-20 12:56:10|114097.7|114072.7|114112.1|114087.1|114112.1|114087.1|114094.9|114069.9|25
1734699380000|2024-12-20 12:56:20|114112.2|114087.2|114114|114089|114114.5|114089.5|114103.6|114078.6|19
1734699390000|2024-12-20 12:56:30|114113.2|114088.2|114112.7|114087.7|114117.2|114092.2|114109.5|114084.5|27
1734699400000|2024-12-20 12:56:40|114112.2|114087.2|114113.1|114088.1|114115.2|114090.2|114109.5|114084.5|32
1734699410000|2024-12-20 12:56:50|114113.4|114088.4|114116.9|114091.9|114121|114096|114111.2|114086.2|30
1734699420000|2024-12-20 12:57:00|114116.7|114091.7|114115.8|114090.8|114128.1|114103.1|114115.4|114090.4|32
1734699430000|2024-12-20 12:57:10|114119.3|114094.3|114117|114092|114123.4|114098.4|114109.3|114084.3|33
1734699440000|2024-12-20 12:57:20|114116.5|114091.5|114108.3|114083.3|114118.4|114093.4|114107.8|114082.8|18
1734699450000|2024-12-20 12:57:30|114107.6|114082.6|114103.6|114078.6|114107.6|114082.6|114085.5|114060.5|34
1734699460000|2024-12-20 12:57:40|114104.3|114079.3|114092.8|114067.8|114114.2|114089.2|114091.4|114066.4|39
1734699470000|2024-12-20 12:57:50|114093.6|114068.6|114095.6|114070.6|114098.6|114073.6|114092.5|114067.5|23
1734699480000|2024-12-20 12:58:00|114096.8|114071.8|114092.3|114067.3|114100.7|114075.7|114088.2|114063.2|36
1734699490000|2024-12-20 12:58:10|114092.4|114067.4|114098.1|114073.1|114099|114074|114091.6|114066.6|21
1734699500000|2024-12-20 12:58:20|114098.8|114073.8|114100.9|114075.9|114109.3|114084.3|114098.8|114073.8|24
1734699510000|2024-12-20 12:58:30|114100.1|114075.1|114101.2|114076.2|114107.2|114082.2|114097.2|114072.2|26
1734699520000|2024-12-20 12:58:40|114106.4|114081.4|114089.3|114064.3|114106.4|114081.4|114088|114063|32
1734699530000|2024-12-20 12:58:50|114088|114063|114095.7|114070.7|114096.3|114071.3|114084.6|114059.6|22
1734699540000|2024-12-20 12:59:00|114094.3|114069.3|114094.6|114069.6|114098|114073|114091.2|114066.2|27
1734699550000|2024-12-20 12:59:10|114093.9|114068.9|114093.4|114068.4|114100.5|114075.5|114090.3|114065.3|24
1734699560000|2024-12-20 12:59:20|114092.8|114067.8|114099.9|114074.9|114099.9|114074.9|114092|114067|25
1734699570000|2024-12-20 12:59:30|114100.9|114075.9|114111.2|114086.2|114118.5|114093.5|114099.6|114074.6|29
1734699580000|2024-12-20 12:59:40|114113.2|114088.2|114108.2|114083.2|114113.9|114088.9|114104|114079|20
1734699590000|2024-12-20 12:59:50|114112.3|114087.3|114109.1|114084.1|114113.7|114088.7|114107.8|114082.8|19
1734699600000|2024-12-20 13:00:00|114110|114085|114121.5|114096.5|114125.9|114100.9|114108.2|114083.2|28
1734699610000|2024-12-20 13:00:10|114122.4|114097.4|114128.4|114103.4|114129.8|114104.8|114122.4|114097.4|27
1734699620000|2024-12-20 13:00:20|114127.5|114102.5|114127|114102|114130.4|114105.4|114125|114100|17
1734699630000|2024-12-20 13:00:30|114127.1|114102.1|114133.3|114108.3|114138.4|114113.4|114127|114102|41
1734699640000|2024-12-20 13:00:40|114132.8|114107.8|114162|114137|114172.3|114147.3|114131.8|114106.8|47
1734699650000|2024-12-20 13:00:50|114161.5|114136.5|114146.9|114121.9|114163.2|114138.2|114146.9|114121.9|29
1734699660000|2024-12-20 13:01:00|114146.7|114121.7|114143|114118|114155.6|114130.6|114139.9|114114.9|37
1734699670000|2024-12-20 13:01:10|114142.2|114117.2|114142.9|114117.9|114145|114120|114138.4|114113.4|28
1734699680000|2024-12-20 13:01:20|114144.7|114119.7|114139.2|114114.2|114144.8|114119.8|114131.1|114106.1|34
1734699690000|2024-12-20 13:01:30|114139.8|114114.8|114131.9|114106.9|114151.5|114126.5|114129.7|114104.7|43
1734699700000|2024-12-20 13:01:40|114131.3|114106.3|114128.5|114103.5|114132.3|114107.3|114127|114102|23
1734699710000|2024-12-20 13:01:50|114128.8|114103.8|114125.8|114100.8|114132.8|114107.8|114121.9|114096.9|24
1734699720000|2024-12-20 13:02:00|114126.4|114101.4|114134.2|114109.2|114137.2|114112.2|114126.4|114101.4|35
1734699730000|2024-12-20 13:02:10|114132.8|114107.8|114137.6|114112.6|114137.6|114112.6|114128.1|114103.1|22
1734699740000|2024-12-20 13:02:20|114136.8|114111.8|114141.7|114116.7|114143.5|114118.5|114136.6|114111.6|28
1734699750000|2024-12-20 13:02:30|114143.5|114118.5|114142.9|114117.9|114143.5|114118.5|114139.3|114114.3|22
1734699760000|2024-12-20 13:02:40|114143.2|114118.2|114137.8|114112.8|114144.7|114119.7|114136.8|114111.8|28
1734699770000|2024-12-20 13:02:50|114137.7|114112.7|114138.3|114113.3|114140.2|114115.2|114137.7|114112.7|12
1734699780000|2024-12-20 13:03:00|114140.4|114115.4|114142|114117|114142|114117|114139.6|114114.6|9
1734699790000|2024-12-20 13:03:10|114142.1|114117.1|114147|114122|114147|114122|114139.2|114114.2|20
1734699800000|2024-12-20 13:03:20|114150.4|114125.4|114149.3|114124.3|114152|114127|114149.1|114124.1|17
1734699810000|2024-12-20 13:03:30|114150.2|114125.2|114150.3|114125.3|114151.1|114126.1|114148.9|114123.9|12
1734699820000|2024-12-20 13:03:40|114151.3|114126.3|114151.5|114126.5|114156|114131|114151.3|114126.3|18
1734699830000|2024-12-20 13:03:50|114152.5|114127.5|114157.9|114132.9|114158.6|114133.6|114152.5|114127.5|12
1734699840000|2024-12-20 13:04:00|114158.1|114133.1|114158.2|114133.2|114160|114135|114158.1|114133.1|14
1734699850000|2024-12-20 13:04:10|114157.9|114132.9|114158.2|114133.2|114159.9|114134.9|114157.9|114132.9|13
1734699860000|2024-12-20 13:04:20|114154.9|114129.9|114179.9|114154.9|114185.8|114160.8|114154.9|114129.9|24
1734699870000|2024-12-20 13:04:30|114180.7|114155.7|114185.2|114160.2|114186.8|114161.8|114176.1|114151.1|26
1734699880000|2024-12-20 13:04:40|114186.1|114161.1|114198.9|114173.9|114198.9|114173.9|114186.1|114161.1|20
1734699890000|2024-12-20 13:04:50|114200|114175|114205.3|114180.3|114206.4|114181.4|114200|114175|16
1734699900000|2024-12-20 13:05:00|114206.3|114181.3|114217.4|114192.4|114219.4|114194.4|114206.3|114181.3|32
1734699910000|2024-12-20 13:05:10|114218.4|114193.4|114209|114184|114220.4|114195.4|114205.7|114180.7|26
1734699920000|2024-12-20 13:05:20|114210.2|114185.2|114205.5|114180.5|114211.1|114186.1|114204.6|114179.6|20
1734699930000|2024-12-20 13:05:30|114207.3|114182.3|114218.3|114193.3|114218.3|114193.3|114207|114182|13
1734699940000|2024-12-20 13:05:40|114217.2|114192.2|114207.1|114182.1|114219.2|114194.2|114207.1|114182.1|19
1734699950000|2024-12-20 13:05:50|114206|114181|114206.1|114181.1|114206.1|114181.1|114203.7|114178.7|11
1734699960000|2024-12-20 13:06:00|114205.1|114180.1|114198.4|114173.4|114205.1|114180.1|114192.1|114167.1|19
1734699970000|2024-12-20 13:06:10|114196.6|114171.6|114195.5|114170.5|114198.4|114173.4|114193.9|114168.9|16
1734699980000|2024-12-20 13:06:20|114194.6|114169.6|114199.6|114174.6|114209.6|114184.6|114194.6|114169.6|21
1734699990000|2024-12-20 13:06:30|114198.5|114173.5|114199|114174|114199.5|114174.5|114198.5|114173.5|4
1734700000000|2024-12-20 13:06:40|114198.9|114173.9|114199.8|114174.8|114200.1|114175.1|114198.9|114173.9|6
1734700010000|2024-12-20 13:06:50|114198.8|114173.8|114199.6|114174.6|114200.2|114175.2|114196.4|114171.4|16
1734700020000|2024-12-20 13:07:00|114199.5|114174.5|114203.9|114178.9|114204.8|114179.8|114197.2|114172.2|21
1734700030000|2024-12-20 13:07:10|114203.1|114178.1|114204.9|114179.9|114206.1|114181.1|114201.5|114176.5|16
1734700040000|2024-12-20 13:07:20|114204.2|114179.2|114206|114181|114212.8|114187.8|114204.2|114179.2|17
1734700050000|2024-12-20 13:07:30|114206.2|114181.2|114210.2|114185.2|114212.1|114187.1|114206.2|114181.2|27
1734700060000|2024-12-20 13:07:40|114209.4|114184.4|114218.6|114193.6|114218.6|114193.6|114208.1|114183.1|26
1734700070000|2024-12-20 13:07:50|114218|114193|114212.8|114187.8|114218|114193|114209.9|114184.9|23
1734700080000|2024-12-20 13:08:00|114213|114188|114218|114193|114220|114195|114211.9|114186.9|31
1734700090000|2024-12-20 13:08:10|114217.1|114192.1|114219.7|114194.7|114228.4|114203.4|114217.1|114192.1|24
1734700100000|2024-12-20 13:08:20|114221|114196|114220.1|114195.1|114221|114196|114217.8|114192.8|9
1734700110000|2024-12-20 13:08:30|114220.2|114195.2|114221.4|114196.4|114221.4|114196.4|114218.4|114193.4|12
1734700120000|2024-12-20 13:08:40|114222.3|114197.3|114233.2|114208.2|114233.5|114208.5|114221.3|114196.3|14
1734700130000|2024-12-20 13:08:50|114233.3|114208.3|114245.3|114220.3|114248.5|114223.5|114233.3|114208.3|16
1734700140000|2024-12-20 13:09:00|114244.1|114219.1|114237.9|114212.9|114246.2|114221.2|114234.8|114209.8|31
1734700150000|2024-12-20 13:09:10|114237.2|114212.2|114240.5|114215.5|114242.1|114217.1|114237.1|114212.1|21
1734700160000|2024-12-20 13:09:20|114240.4|114215.4|114259.9|114234.9|114259.9|114234.9|114239.5|114214.5|33
1734700170000|2024-12-20 13:09:30|114263.2|114238.2|114260.8|114235.8|114266.9|114241.9|114257.7|114232.7|17
1734700180000|2024-12-20 13:09:40|114258.2|114233.2|114230.7|114205.7|114258.2|114233.2|114230.3|114205.3|30
1734700190000|2024-12-20 13:09:50|114230.8|114205.8|114223.9|114198.9|114230.8|114205.8|114223.9|114198.9|9
1734700200000|2024-12-20 13:10:00|114225.9|114200.9|114226.8|114201.8|114231.7|114206.7|114222|114197|28
1734700210000|2024-12-20 13:10:10|114228|114203|114232.5|114207.5|114239.4|114214.4|114228|114203|27
1734700220000|2024-12-20 13:10:20|114231.6|114206.6|114217.1|114192.1|114231.6|114206.6|114217.1|114192.1|17
1734700230000|2024-12-20 13:10:30|114217.3|114192.3|114218.7|114193.7|114220|114195|114217.1|114192.1|8
1734700240000|2024-12-20 13:10:40|114223.5|114198.5|114226.6|114201.6|114228.5|114203.5|114222.7|114197.7|20
1734700250000|2024-12-20 13:10:50|114227.4|114202.4|114227|114202|114230.2|114205.2|114224.6|114199.6|17
1734700260000|2024-12-20 13:11:00|114227.7|114202.7|114235.9|114210.9|114237.1|114212.1|114227.7|114202.7|27
1734700270000|2024-12-20 13:11:10|114235|114210|114230.6|114205.6|114235|114210|114228|114203|17
1734700280000|2024-12-20 13:11:20|114231.5|114206.5|114215.2|114190.2|114231.5|114206.5|114215.2|114190.2|23
1734700290000|2024-12-20 13:11:30|114214.4|114189.4|114213|114188|114214.8|114189.8|114206.4|114181.4|20
1734700300000|2024-12-20 13:11:40|114212.9|114187.9|114217.4|114192.4|114218.4|114193.4|114212.1|114187.1|7
1734700310000|2024-12-20 13:11:50|114217.1|114192.1|114205|114180|114217.1|114192.1|114204|114179|24
1734700320000|2024-12-20 13:12:00|114203.7|114178.7|114214.2|114189.2|114214.2|114189.2|114203.7|114178.7|25
1734700330000|2024-12-20 13:12:10|114215.1|114190.1|114213.5|114188.5|114216.7|114191.7|114213.3|114188.3|14
1734700340000|2024-12-20 13:12:20|114219.3|114194.3|114213.9|114188.9|114224.3|114199.3|114213.9|114188.9|25
1734700350000|2024-12-20 13:12:30|114215.1|114190.1|114220|114195|114220.1|114195.1|114212.9|114187.9|16
1734700360000|2024-12-20 13:12:40|114221.2|114196.2|114205|114180|114221.2|114196.2|114204.2|114179.2|22
1734700370000|2024-12-20 13:12:50|114203.3|114178.3|114194.2|114169.2|114203.3|114178.3|114186.4|114161.4|23
1734700380000|2024-12-20 13:13:00|114195.5|114170.5|114181.5|114156.5|114197.2|114172.2|114181.4|114156.4|25
1734700390000|2024-12-20 13:13:10|114178.8|114153.8|114184.8|114159.8|114185.7|114160.7|114172.3|114147.3|28
1734700400000|2024-12-20 13:13:20|114183.9|114158.9|114184.5|114159.5|114184.5|114159.5|114181.7|114156.7|10
1734700410000|2024-12-20 13:13:30|114186.1|114161.1|114184.6|114159.6|114187.1|114162.1|114184.6|114159.6|8
1734700420000|2024-12-20 13:13:40|114185.2|114160.2|114200.9|114175.9|114200.9|114175.9|114185.2|114160.2|26
1734700430000|2024-12-20 13:13:50|114201.3|114176.3|114203|114178|114203|114178|114201.3|114176.3|3
1734700440000|2024-12-20 13:14:00|114207.7|114182.7|114211.1|114186.1|114212.2|114187.2|114203.1|114178.1|17
1734700450000|2024-12-20 13:14:10|114211.4|114186.4|114208|114183|114211.4|114186.4|114205.5|114180.5|16
1734700460000|2024-12-20 13:14:20|114209|114184|114207.9|114182.9|114210.6|114185.6|114207.4|114182.4|8
1734700470000|2024-12-20 13:14:30|114211.8|114186.8|114208.3|114183.3|114211.8|114186.8|114208.1|114183.1|16
1734700480000|2024-12-20 13:14:40|114202.8|114177.8|114198.3|114173.3|114204.6|114179.6|114196.5|114171.5|24
1734700490000|2024-12-20 13:14:50|114199.5|114174.5|114199|114174|114206.5|114181.5|114197|114172|19
1734700500000|2024-12-20 13:15:00|114197.7|114172.7|114193.8|114168.8|114197.7|114172.7|114189.3|114164.3|19
1734700510000|2024-12-20 13:15:10|114192.6|114167.6|114193.5|114168.5|114194|114169|114187|114162|38
1734700520000|2024-12-20 13:15:20|114192.4|114167.4|114198.7|114173.7|114200.1|114175.1|114192.4|114167.4|20
1734700530000|2024-12-20 13:15:30|114197.8|114172.8|114200.8|114175.8|114200.8|114175.8|114192.6|114167.6|12
1734700540000|2024-12-20 13:15:40|114194.3|114169.3|114201.5|114176.5|114201.8|114176.8|114193.4|114168.4|18
1734700550000|2024-12-20 13:15:50|114208.2|114183.2|114202.4|114177.4|114218.3|114193.3|114197.2|114172.2|24
1734700560000|2024-12-20 13:16:00|114203.4|114178.4|114205.4|114180.4|114209.6|114184.6|114201.9|114176.9|17
1734700570000|2024-12-20 13:16:10|114206|114181|114208.9|114183.9|114212.4|114187.4|114205.9|114180.9|21
1734700580000|2024-12-20 13:16:20|114209.4|114184.4|114216.8|114191.8|114220.5|114195.5|114208.2|114183.2|17
1734700590000|2024-12-20 13:16:30|114217.3|114192.3|114216.7|114191.7|114218.2|114193.2|114216.7|114191.7|11
1734700600000|2024-12-20 13:16:40|114216.6|114191.6|114216.4|114191.4|114219.3|114194.3|114214.6|114189.6|11
1734700610000|2024-12-20 13:16:50|114215.5|114190.5|114217.2|114192.2|114219.3|114194.3|114215.5|114190.5|13
1734700620000|2024-12-20 13:17:00|114218.1|114193.1|114199.6|114174.6|114219.9|114194.9|114196.7|114171.7|16
1734700630000|2024-12-20 13:17:10|114199.1|114174.1|114203.7|114178.7|114213.9|114188.9|114195.6|114170.6|30
1734700640000|2024-12-20 13:17:20|114205.3|114180.3|114225.1|114200.1|114225.1|114200.1|114205.3|114180.3|13
1734700650000|2024-12-20 13:17:30|114224.2|114199.2|114229.8|114204.8|114230.2|114205.2|114223.2|114198.2|18
1734700660000|2024-12-20 13:17:40|114231.8|114206.8|114224.6|114199.6|114235.9|114210.9|114224.6|114199.6|17
1734700670000|2024-12-20 13:17:50|114225.5|114200.5|114228.4|114203.4|114228.4|114203.4|114225.5|114200.5|6
1734700680000|2024-12-20 13:18:00|114229|114204|114233.1|114208.1|114234.5|114209.5|114228.9|114203.9|16
1734700690000|2024-12-20 13:18:10|114232|114207|114229|114204|114232|114207|114224.3|114199.3|15
1734700700000|2024-12-20 13:18:20|114227.7|114202.7|114225.2|114200.2|114230.7|114205.7|114225.2|114200.2|14
1734700710000|2024-12-20 13:18:30|114223.9|114198.9|114205.5|114180.5|114223.9|114198.9|114203.7|114178.7|27
1734700720000|2024-12-20 13:18:40|114204.3|114179.3|114199|114174|114205|114180|114198.1|114173.1|27
1734700730000|2024-12-20 13:18:50|114199.1|114174.1|114199|114174|114199.1|114174.1|114198.9|114173.9|3
1734700740000|2024-12-20 13:19:00|114199.1|114174.1|114198.1|114173.1|114201.7|114176.7|114198.1|114173.1|16
1734700750000|2024-12-20 13:19:10|114198|114173|114201.9|114176.9|114202|114177|114198|114173|12
1734700760000|2024-12-20 13:19:20|114201.4|114176.4|114198.1|114173.1|114201.9|114176.9|114197.3|114172.3|8
1734700770000|2024-12-20 13:19:30|114199.4|114174.4|114200.4|114175.4|114200.9|114175.9|114198.2|114173.2|12
1734700780000|2024-12-20 13:19:40|114201.2|114176.2|114201.6|114176.6|114202.4|114177.4|114198.6|114173.6|16
1734700790000|2024-12-20 13:19:50|114202.5|114177.5|114200.6|114175.6|114207.2|114182.2|114196.3|114171.3|40
1734700800000|2024-12-20 13:20:00|114201.1|114176.1|114195|114170|114207.1|114182.1|114195|114170|27
1734700810000|2024-12-20 13:20:10|114194.7|114169.7|114211.5|114186.5|114216.8|114191.8|114194|114169|26
1734700820000|2024-12-20 13:20:20|114212.5|114187.5|114214.3|114189.3|114220.4|114195.4|114212.5|114187.5|12
1734700830000|2024-12-20 13:20:30|114214.4|114189.4|114198.5|114173.5|114214.4|114189.4|114198.2|114173.2|29
1734700840000|2024-12-20 13:20:40|114199.3|114174.3|114199.7|114174.7|114200|114175|114196.2|114171.2|25
1734700850000|2024-12-20 13:20:50|114198.2|114173.2|114188.9|114163.9|114200.1|114175.1|114182.5|114157.5|30
1734700860000|2024-12-20 13:21:00|114187.8|114162.8|114198.2|114173.2|114206.2|114181.2|114185.9|114160.9|25
1734700870000|2024-12-20 13:21:10|114199.4|114174.4|114193.5|114168.5|114199.4|114174.4|114192.4|114167.4|34
1734700880000|2024-12-20 13:21:20|114194.5|114169.5|114196.8|114171.8|114197.6|114172.6|114193.9|114168.9|15
1734700890000|2024-12-20 13:21:30|114197.6|114172.6|114204.1|114179.1|114205.1|114180.1|114192.8|114167.8|20
1734700900000|2024-12-20 13:21:40|114203|114178|114191.4|114166.4|114206.9|114181.9|114191.4|114166.4|30
1734700910000|2024-12-20 13:21:50|114192.3|114167.3|114192.1|114167.1|114200|114175|114191.2|114166.2|19
1734700920000|2024-12-20 13:22:00|114191.5|114166.5|114203.7|114178.7|114205|114180|114186.6|114161.6|23
1734700930000|2024-12-20 13:22:10|114204.6|114179.6|114204.7|114179.7|114204.8|114179.8|114204.6|114179.6|5
1734700940000|2024-12-20 13:22:20|114203.8|114178.8|114210.8|114185.8|114210.8|114185.8|114201|114176|18
1734700950000|2024-12-20 13:22:30|114210.3|114185.3|114206|114181|114211.8|114186.8|114206|114181|14
1734700960000|2024-12-20 13:22:40|114205.8|114180.8|114211.1|114186.1|114211.1|114186.1|114205.8|114180.8|21
1734700970000|2024-12-20 13:22:50|114211.8|114186.8|114195.4|114170.4|114225.4|114200.4|114195.4|114170.4|38
1734700980000|2024-12-20 13:23:00|114194.4|114169.4|114199.5|114174.5|114201.3|114176.3|114190.1|114165.1|23
1734700990000|2024-12-20 13:23:10|114200.1|114175.1|114190.7|114165.7|114200.1|114175.1|114189.2|114164.2|29
1734701000000|2024-12-20 13:23:20|114189.6|114164.6|114180.6|114155.6|114189.6|114164.6|114180|114155|10
1734701010000|2024-12-20 13:23:30|114180|114155|114173.3|114148.3|114180.6|114155.6|114171.8|114146.8|16
1734701020000|2024-12-20 13:23:40|114173.5|114148.5|114165.6|114140.6|114173.5|114148.5|114165.5|114140.5|28
1734701030000|2024-12-20 13:23:50|114165.7|114140.7|114163.9|114138.9|114169|114144|114163.9|114138.9|12
1734701040000|2024-12-20 13:24:00|114164.2|114139.2|114167|114142|114167|114142|114164.2|114139.2|9
1734701050000|2024-12-20 13:24:10|114165.4|114140.4|114166.2|114141.2|114166.4|114141.4|114162.6|114137.6|10
1734701060000|2024-12-20 13:24:20|114171.1|114146.1|114163.1|114138.1|114176.9|114151.9|114163.1|114138.1|33
1734701070000|2024-12-20 13:24:30|114163.8|114138.8|114169.3|114144.3|114169.3|114144.3|114163.8|114138.8|23
1734701080000|2024-12-20 13:24:40|114167.1|114142.1|114169.4|114144.4|114173.8|114148.8|114166.1|114141.1|17
1734701090000|2024-12-20 13:24:50|114168.1|114143.1|114168.9|114143.9|114169.4|114144.4|114166.4|114141.4|12
1734701100000|2024-12-20 13:25:00|114170.2|114145.2|114177.4|114152.4|114177.4|114152.4|114168.1|114143.1|20
1734701110000|2024-12-20 13:25:10|114178.4|114153.4|114172.8|114147.8|114179.3|114154.3|114172.4|114147.4|15
1734701120000|2024-12-20 13:25:20|114171.8|114146.8|114166.7|114141.7|114172.8|114147.8|114166.7|114141.7|17
1734701130000|2024-12-20 13:25:30|114167.7|114142.7|114165.3|114140.3|114169.9|114144.9|114163.9|114138.9|13
1734701140000|2024-12-20 13:25:40|114162.5|114137.5|114159.4|114134.4|114165.2|114140.2|114158.6|114133.6|28
1734701150000|2024-12-20 13:25:50|114161.2|114136.2|114151.9|114126.9|114162.4|114137.4|114150.7|114125.7|25
1734701160000|2024-12-20 13:26:00|114153.2|114128.2|114141.9|114116.9|114153.8|114128.8|114141.9|114116.9|17
1734701170000|2024-12-20 13:26:10|114142.8|114117.8|114151.7|114126.7|114155|114130|114142.7|114117.7|19
1734701180000|2024-12-20 13:26:20|114150.3|114125.3|114168.2|114143.2|114170.9|114145.9|114150.1|114125.1|26
1734701190000|2024-12-20 13:26:30|114169.3|114144.3|114168.8|114143.8|114170.1|114145.1|114163.9|114138.9|17
1734701200000|2024-12-20 13:26:40|114168.2|114143.2|114180.1|114155.1|114180.1|114155.1|114168.2|114143.2|14
1734701210000|2024-12-20 13:26:50|114179.2|114154.2|114182.4|114157.4|114182.4|114157.4|114175.4|114150.4|21
1734701220000|2024-12-20 13:27:00|114184.7|114159.7|114175.6|114150.6|114184.7|114159.7|114175.6|114150.6|19
1734701230000|2024-12-20 13:27:10|114175.7|114150.7|114168.8|114143.8|114175.7|114150.7|114167.5|114142.5|18
1734701240000|2024-12-20 13:27:20|114167.8|114142.8|114166.9|114141.9|114173.4|114148.4|114166.9|114141.9|19
1734701250000|2024-12-20 13:27:30|114166.5|114141.5|114165.5|114140.5|114166.5|114141.5|114164.5|114139.5|12
1734701260000|2024-12-20 13:27:40|114165.6|114140.6|114165.3|114140.3|114168.2|114143.2|114165.3|114140.3|14
1734701270000|2024-12-20 13:27:50|114164.8|114139.8|114159.7|114134.7|114164.8|114139.8|114159.7|114134.7|14
1734701280000|2024-12-20 13:28:00|114158.4|114133.4|114162.9|114137.9|114164.8|114139.8|114155.5|114130.5|28
1734701290000|2024-12-20 13:28:10|114163.8|114138.8|114161.5|114136.5|114163.8|114138.8|114160.5|114135.5|13
1734701300000|2024-12-20 13:28:20|114161.2|114136.2|114153.5|114128.5|114161.2|114136.2|114151.7|114126.7|29
1734701310000|2024-12-20 13:28:30|114152.6|114127.6|114153.2|114128.2|114158.2|114133.2|114151.2|114126.2|22
1734701320000|2024-12-20 13:28:40|114149.8|114124.8|114155.3|114130.3|114164.6|114139.6|114149.8|114124.8|36
1734701330000|2024-12-20 13:28:50|114155|114130|114154.1|114129.1|114155.5|114130.5|114153.1|114128.1|10
1734701340000|2024-12-20 13:29:00|114153.4|114128.4|114151.3|114126.3|114154.1|114129.1|114151.3|114126.3|15
1734701350000|2024-12-20 13:29:10|114149.9|114124.9|114161.9|114111.9|114164|114128.2|114147.9|114111.3|23
1734701360000|2024-12-20 13:29:20|114164.5|114114.5|114166.8|114116.8|114166.9|114116.9|114164.5|114114.5|9
1734701370000|2024-12-20 13:29:30|114164.3|114114.3|114162.2|114137.2|114164.3|114138.2|114151.1|114114.3|27
1734701380000|2024-12-20 13:29:40|114163.1|114138.1|114173.5|114123.5|114175.4|114143.1|114163.1|114120.5|30
1734701390000|2024-12-20 13:29:50|114173.6|114123.6|114318.6|114118.6|114323.2|114145.2|114173.6|114094.2|27
1734701400000|2024-12-20 13:30:00|114320.2|114120.2|114220|114020|114320.2|114120.2|114203.8|114003.8|28
1734701410000|2024-12-20 13:30:10|114222.8|114022.8|114248.8|114109|114262.2|114109|114211.5|114011.5|58
1734701420000|2024-12-20 13:30:20|114228.1|114095.4|114191.4|114010.6|114228.1|114109.4|114132|114008.7|48
1734701430000|2024-12-20 13:30:30|114190.9|114011.6|114172.1|114027.7|114215.7|114033.4|114169|114011.6|23
1734701440000|2024-12-20 13:30:40|114167.7|114024.2|114102.6|114052.6|114180.9|114052.6|114102.6|114010|27
1734701450000|2024-12-20 13:30:50|114104.4|114054.4|114092.8|114042.8|114153.3|114057.7|114084.2|114007.1|23
1734701460000|2024-12-20 13:31:00|114091.5|114041.5|114089|114039|114091.5|114041.5|114087.8|114037.8|20
1734701470000|2024-12-20 13:31:10|114087.6|114037.6|114084.8|114034.8|114087.6|114037.6|114077.5|114027.5|20
1734701480000|2024-12-20 13:31:20|114085.5|114035.5|114089.7|114039.7|114089.7|114039.7|114084.6|114034.6|13
1734701490000|2024-12-20 13:31:30|114087.3|114037.3|114083.4|114033.4|114092|114042|114077.4|114027.4|19
1734701500000|2024-12-20 13:31:40|114078.3|114028.3|114039.3|113989.3|114078.3|114028.3|114039.3|113989.3|24
1734701510000|2024-12-20 13:31:50|114038.6|113988.6|114038.7|113988.7|114041.1|113991.1|114033.5|113983.5|37
1734701520000|2024-12-20 13:32:00|114038.8|113988.8|114038.9|113988.9|114041.7|113991.7|114034.4|113984.4|26
1734701530000|2024-12-20 13:32:10|114037.5|113987.5|114025.5|113975.5|114042.1|113992.1|114025.5|113975.5|37
1734701540000|2024-12-20 13:32:20|114027.1|113977.1|113984.2|113934.2|114037.1|113987.1|113980.7|113930.7|34
1734701550000|2024-12-20 13:32:30|113984.8|113934.8|113973.3|113923.3|113984.8|113934.8|113969.1|113919.1|41
1734701560000|2024-12-20 13:32:40|113973.8|113923.8|113965.2|113915.2|113977.8|113927.8|113962|113912|25
1734701570000|2024-12-20 13:32:50|113965.8|113915.8|114005.1|113955.1|114005.6|113955.6|113965.8|113915.8|45
1734701580000|2024-12-20 13:33:00|114005.3|113955.3|113990.2|113940.2|114005.8|113955.8|113990.2|113940.2|31
1734701590000|2024-12-20 13:33:10|113990.3|113940.3|113968.1|113918.1|113993|113943|113961.3|113911.3|35
1734701600000|2024-12-20 13:33:20|113967.8|113917.8|113961|113911|113977.1|113927.1|113957.3|113907.3|46
1734701610000|2024-12-20 13:33:30|113962.8|113912.8|113977.7|113927.7|113987.8|113937.8|113955.2|113905.2|44
1734701620000|2024-12-20 13:33:40|113980.6|113930.6|113992.5|113942.5|114000.4|113950.4|113978.1|113928.1|39
1734701630000|2024-12-20 13:33:50|113994|113944|114007.7|113957.7|114009.4|113959.4|113984.2|113934.2|40
1734701640000|2024-12-20 13:34:00|114008.5|113958.5|114044.7|113994.7|114046.3|113996.3|114008.5|113958.5|51
1734701650000|2024-12-20 13:34:10|114042.9|113992.9|114022.8|113972.8|114042.9|113992.9|114018.4|113968.4|41
1734701660000|2024-12-20 13:34:20|114022.5|113972.5|114024.6|113974.6|114034.7|113984.7|114019.2|113969.2|39
1734701670000|2024-12-20 13:34:30|114024.9|113974.9|113995.5|113970.5|114024.9|113983.8|113995|113968.7|41
1734701680000|2024-12-20 13:34:40|113996.4|113971.4|114004.2|113979.2|114005.1|113980.1|113990.8|113965.8|45
1734701690000|2024-12-20 13:34:50|114007.8|113982.8|113997|113972|114020|113995|113995.9|113970.9|39
1734701700000|2024-12-20 13:35:00|114000.5|113975.5|114002.3|113977.3|114005.9|113980.9|113989.7|113964.7|39
1734701710000|2024-12-20 13:35:10|114001|113976|113992.1|113967.1|114002.6|113977.6|113989.6|113964.6|37
1734701720000|2024-12-20 13:35:20|113992.3|113967.3|113984|113959|113995.2|113970.2|113980.6|113955.6|30
1734701730000|2024-12-20 13:35:30|113983.2|113958.2|113938.9|113913.9|113984.7|113959.7|113933.3|113908.3|46
1734701740000|2024-12-20 13:35:40|113939.6|113914.6|113926.3|113901.3|113939.6|113914.6|113909.5|113884.5|63
1734701750000|2024-12-20 13:35:50|113925.2|113900.2|113953.7|113928.7|113956.8|113931.8|113924.3|113899.3|33
1734701760000|2024-12-20 13:36:00|113951.9|113926.9|113954.8|113929.8|113954.8|113929.8|113945.6|113920.6|46
1734701770000|2024-12-20 13:36:10|113953.1|113928.1|113954.6|113929.6|113966|113941|113950.5|113925.5|48
1734701780000|2024-12-20 13:36:20|113955.2|113930.2|113939.1|113914.1|113955.2|113930.2|113931.3|113906.3|53
1734701790000|2024-12-20 13:36:30|113938|113913|113914.8|113889.8|113938|113913|113910.8|113885.8|38
1734701800000|2024-12-20 13:36:40|113917.8|113892.8|113909|113884|113923.9|113898.9|113909|113884|28
1734701810000|2024-12-20 13:36:50|113907.4|113882.4|113934.5|113909.5|113935.6|113910.6|113906.2|113881.2|49
1734701820000|2024-12-20 13:37:00|113933.3|113908.3|113945.4|113920.4|113947.8|113922.8|113933.3|113908.3|27
1734701830000|2024-12-20 13:37:10|113944.4|113919.4|113943.2|113918.2|113944.4|113919.4|113934|113909|18
1734701840000|2024-12-20 13:37:20|113941.4|113916.4|113969.1|113944.1|113971.5|113946.5|113935.1|113910.1|29
1734701850000|2024-12-20 13:37:30|113968.7|113943.7|113966.8|113941.8|113971.6|113946.6|113963.9|113938.9|27
1734701860000|2024-12-20 13:37:40|113969.3|113944.3|113992.4|113967.4|113998.8|113973.8|113965.1|113940.1|38
1734701870000|2024-12-20 13:37:50|113992.3|113967.3|113956.6|113931.6|113999.5|113974.5|113955.6|113930.6|34
1734701880000|2024-12-20 13:38:00|113955.7|113930.7|113950|113925|113955.7|113930.7|113937.3|113912.3|51
1734701890000|2024-12-20 13:38:10|113949|113924|113968.6|113943.6|113972.2|113947.2|113942.5|113917.5|44
1734701900000|2024-12-20 13:38:20|113972.7|113947.7|113993|113968|113993|113968|113972.7|113947.7|47
1734701910000|2024-12-20 13:38:30|113992.5|113967.5|114026.9|114001.9|114035.1|114010.1|113989.7|113964.7|52
1734701920000|2024-12-20 13:38:40|114028|114003|114038|114013|114040.6|114015.6|114025.6|114000.6|43
1734701930000|2024-12-20 13:38:50|114036.8|114011.8|114032.5|114007.5|114045.1|114020.1|114029.9|114004.9|35
1734701940000|2024-12-20 13:39:00|114033.3|114008.3|114044.5|114019.5|114047.2|114022.2|114033.3|114008.3|28
1734701950000|2024-12-20 13:39:10|114044.9|114019.9|114042.3|114017.3|114046.5|114021.5|114038.9|114013.9|29
1734701960000|2024-12-20 13:39:20|114043.2|114018.2|114054.5|114029.5|114060.7|114035.7|114037.7|114012.7|33
1734701970000|2024-12-20 13:39:30|114053.9|114028.9|114063|114038|114071.1|114046.1|114053.7|114028.7|47
1734701980000|2024-12-20 13:39:40|114057.2|114032.2|114061.4|114036.4|114070.9|114045.9|114057.2|114032.2|45
1734701990000|2024-12-20 13:39:50|114065.5|114040.5|114069.6|114044.6|114073.5|114048.5|114065.5|114040.5|23
1734702000000|2024-12-20 13:40:00|114069.4|114044.4|114083.1|114058.1|114087.4|114062.4|114069.4|114044.4|49
1734702010000|2024-12-20 13:40:10|114086.4|114061.4|114094.6|114069.6|114102.5|114077.5|114086.4|114061.4|37
1734702020000|2024-12-20 13:40:20|114093.5|114068.5|114097.8|114072.8|114098.9|114073.9|114087.4|114062.4|23
1734702030000|2024-12-20 13:40:30|114097.7|114072.7|114090.8|114065.8|114105.5|114080.5|114090.8|114065.8|36
1734702040000|2024-12-20 13:40:40|114089.8|114064.8|114084.9|114059.9|114098.6|114073.6|114084.2|114059.2|30
1734702050000|2024-12-20 13:40:50|114083.5|114058.5|114103.8|114078.8|114110.1|114085.1|114083.5|114058.5|40
1734702060000|2024-12-20 13:41:00|114108|114083|114138.7|114113.7|114139.4|114114.4|114108|114083|40
1734702070000|2024-12-20 13:41:10|114136.7|114111.7|114118.2|114093.2|114154|114129|114116.3|114091.3|53
1734702080000|2024-12-20 13:41:20|114117.6|114092.6|114109.9|114084.9|114136.2|114111.2|114108.3|114083.3|40
1734702090000|2024-12-20 13:41:30|114110.1|114085.1|114133|114108|114134.4|114109.4|114110.1|114085.1|17
1734702100000|2024-12-20 13:41:40|114132.9|114107.9|114145.6|114095.6|114156|114113.2|114132.9|114088.1|35
1734702110000|2024-12-20 13:41:50|114144.6|114094.6|114151|114101|114153.2|114103.2|114141.1|114091.1|15
1734702120000|2024-12-20 13:42:00|114152.4|114102.4|114135.5|114085.5|114152.4|114102.4|114120.1|114078.8|40
1734702130000|2024-12-20 13:42:10|114134.3|114084.3|114143.5|114093.5|114151.5|114101.5|114131.7|114081.7|31
1734702140000|2024-12-20 13:42:20|114143.9|114093.9|114117.3|114067.3|114146.3|114096.3|114112.7|114062.7|36
1734702150000|2024-12-20 13:42:30|114116.7|114066.7|114118.7|114068.7|114121|114071|114113.3|114063.3|26
1734702160000|2024-12-20 13:42:40|114116.9|114066.9|114065.5|114015.5|114116.9|114066.9|114062.6|114012.6|35
1734702170000|2024-12-20 13:42:50|114067.3|114017.3|114074.1|114049.1|114076.6|114051.6|114064.6|114016.3|34
1734702180000|2024-12-20 13:43:00|114073.2|114048.2|114072.6|114047.6|114080.2|114055.2|114053.8|114028.8|43
1734702190000|2024-12-20 13:43:10|114071.5|114046.5|114069.7|114044.7|114076.8|114051.8|114058.6|114033.6|29
1734702200000|2024-12-20 13:43:20|114069.8|114044.8|114056.2|114031.2|114074|114049|114056.2|114031.2|36
1734702210000|2024-12-20 13:43:30|114055.4|114030.4|114049.2|114024.2|114082.9|114057.9|114048.7|114023.7|31
1734702220000|2024-12-20 13:43:40|114048.3|114023.3|114059.4|114034.4|114066.5|114041.5|114039.8|114014.8|35
1734702230000|2024-12-20 13:43:50|114058.4|114033.4|114024.8|113999.8|114058.4|114033.4|114020.6|113995.6|31
1734702240000|2024-12-20 13:44:00|114023.9|113998.9|114006.2|113981.2|114023.9|113998.9|114004.2|113979.2|44
1734702250000|2024-12-20 13:44:10|114006.1|113981.1|114011.4|113986.4|114028.4|114003.4|114006.1|113981.1|39
1734702260000|2024-12-20 13:44:20|114011.9|113986.9|114035.3|114010.3|114036.2|114011.2|114010.6|113985.6|39
1734702270000|2024-12-20 13:44:30|114034.2|114009.2|114026|114001|114041.9|114016.9|114026|114001|23
1734702280000|2024-12-20 13:44:40|114022.4|113997.4|114032|114007|114038.4|114013.4|114022.4|113997.4|27
1734702290000|2024-12-20 13:44:50|114033.3|114008.3|114043|114018|114043|114018|114028.7|114003.7|38
1734702300000|2024-12-20 13:45:00|114041.9|114016.9|114049.9|114024.9|114060.4|114035.4|114031.6|114006.6|38
1734702310000|2024-12-20 13:45:10|114048.9|114023.9|114061|114036|114061|114036|114044.5|114019.5|42
1734702320000|2024-12-20 13:45:20|114062|114037|114053|114028|114062|114037|114040.7|114015.7|34
1734702330000|2024-12-20 13:45:30|114052.5|114027.5|114054.7|114029.7|114054.7|114029.7|114046.7|114021.7|30
1734702340000|2024-12-20 13:45:40|114054.2|114029.2|114043.9|114018.9|114054.2|114029.2|114040.3|114015.3|32
1734702350000|2024-12-20 13:45:50|114043.2|114018.2|114028.1|114003.1|114047.9|114022.9|114026.7|114001.7|40
1734702360000|2024-12-20 13:46:00|114027.1|114002.1|114017.2|113992.2|114027.1|114002.1|114014|113989|34
1734702370000|2024-12-20 13:46:10|114013.6|113988.6|114009.3|113984.3|114020.6|113995.6|114009.3|113984.3|35
1734702380000|2024-12-20 13:46:20|114010.3|113985.3|114023.9|113998.9|114032.2|114007.2|114009.4|113984.4|38
1734702390000|2024-12-20 13:46:30|114024.7|113999.7|114047.9|114022.9|114049.3|114024.3|114023.5|113998.5|31
1734702400000|2024-12-20 13:46:40|114048.6|114023.6|114059.6|114034.6|114068.2|114043.2|114048.6|114023.6|43
1734702410000|2024-12-20 13:46:50|114060.4|114035.4|114061.8|114036.8|114061.8|114036.8|114056|114031|19
1734702420000|2024-12-20 13:47:00|114063.7|114038.7|114084.7|114059.7|114087.3|114062.3|114063.7|114038.7|30
1734702430000|2024-12-20 13:47:10|114085.7|114060.7|114076.8|114051.8|114087.1|114062.1|114074.8|114049.8|35
1734702440000|2024-12-20 13:47:20|114076.5|114051.5|114082.9|114057.9|114084.5|114059.5|114076.3|114051.3|27
1734702450000|2024-12-20 13:47:30|114084.2|114059.2|114085.4|114060.4|114086.7|114061.7|114077.1|114052.1|19
1734702460000|2024-12-20 13:47:40|114083.3|114058.3|114071.1|114046.1|114087.1|114062.1|114071.1|114046.1|24
1734702470000|2024-12-20 13:47:50|114072|114047|114066.5|114041.5|114074.4|114049.4|114064.7|114039.7|42
1734702480000|2024-12-20 13:48:00|114066|114041|114082.6|114057.6|114082.6|114057.6|114057.1|114032.1|38
1734702490000|2024-12-20 13:48:10|114083.4|114058.4|114091|114066|114103.9|114078.9|114083.4|114058.4|33
1734702500000|2024-12-20 13:48:20|114089.5|114064.5|114086.6|114061.6|114096.7|114071.7|114082.8|114057.8|30
1734702510000|2024-12-20 13:48:30|114085.4|114060.4|114088.1|114063.1|114092.9|114067.9|114084.1|114059.1|33
1734702520000|2024-12-20 13:48:40|114086.7|114061.7|114077.1|114052.1|114086.7|114061.7|114071.8|114046.8|35
1734702530000|2024-12-20 13:48:50|114076.1|114051.1|114086.8|114061.8|114086.8|114061.8|114065.6|114040.6|34
1734702540000|2024-12-20 13:49:00|114085.4|114060.4|114084.6|114059.6|114086.3|114061.3|114081.7|114056.7|23
1734702550000|2024-12-20 13:49:10|114083.6|114058.6|114073.8|114048.8|114086.1|114061.1|114073.8|114048.8|35
1734702560000|2024-12-20 13:49:20|114071|114046|114067.1|114042.1|114073|114048|114064.8|114039.8|26
1734702570000|2024-12-20 13:49:30|114068|114043|114108.8|114083.8|114108.8|114083.8|114068|114043|43
1734702580000|2024-12-20 13:49:40|114108.1|114083.1|114091.7|114066.7|114112.6|114087.6|114084.5|114059.5|43
1734702590000|2024-12-20 13:49:50|114094.7|114069.7|114095.9|114070.9|114099.8|114074.8|114092.8|114067.8|29
1734702600000|2024-12-20 13:50:00|114097|114072|114069.2|114044.2|114098.1|114073.1|114068.7|114043.7|35
1734702610000|2024-12-20 13:50:10|114070.3|114045.3|114083.4|114058.4|114083.4|114058.4|114065.8|114040.8|33
1734702620000|2024-12-20 13:50:20|114082.1|114057.1|114091.1|114066.1|114094.5|114069.5|114077.5|114052.5|37
1734702630000|2024-12-20 13:50:30|114092.4|114067.4|114109.9|114084.9|114113.3|114088.3|114092.4|114067.4|33
1734702640000|2024-12-20 13:50:40|114110.1|114085.1|114114.5|114089.5|114118.3|114093.3|114101.6|114076.6|43
1734702650000|2024-12-20 13:50:50|114112.8|114087.8|114117.7|114092.7|114126.4|114101.4|114112.8|114087.8|40
1734702660000|2024-12-20 13:51:00|114117.2|114092.2|114104.7|114079.7|114117.2|114092.2|114104.7|114079.7|34
1734702670000|2024-12-20 13:51:10|114105.1|114080.1|114110.9|114085.9|114118.8|114093.8|114105.1|114080.1|37
1734702680000|2024-12-20 13:51:20|114111.8|114086.8|114115.6|114090.6|114127.7|114090.6|114109.2|114067|27
1734702690000|2024-12-20 13:51:30|114116.5|114091.5|114112.3|114087.3|114117.9|114092.9|114108.9|114083.9|31
1734702700000|2024-12-20 13:51:40|114111.5|114086.5|114113.5|114088.5|114115|114090|114104.5|114079.5|27
1734702710000|2024-12-20 13:51:50|114112.2|114087.2|114116|114091|114117|114092|114099.7|114074.7|35
1734702720000|2024-12-20 13:52:00|114114.4|114089.4|114108.1|114083.1|114123|114098|114108.1|114083.1|28
1734702730000|2024-12-20 13:52:10|114106.7|114081.7|114120.8|114095.8|114125.5|114100.5|114105.5|114080.5|38
1734702740000|2024-12-20 13:52:20|114120.9|114095.9|114106|114081|114120.9|114095.9|114095.8|114070.8|29
1734702750000|2024-12-20 13:52:30|114103.2|114078.2|114105.8|114080.8|114110.1|114085.1|114102.7|114077.7|34
1734702760000|2024-12-20 13:52:40|114104.9|114079.9|114115.5|114090.5|114125.8|114100.8|114103|114078|38
1734702770000|2024-12-20 13:52:50|114115.6|114090.6|114102.3|114077.3|114120.6|114095.6|114102.3|114077.3|31
1734702780000|2024-12-20 13:53:00|114101.5|114076.5|114117.6|114092.6|114122.8|114097.8|114097.3|114072.3|31
1734702790000|2024-12-20 13:53:10|114116.5|114091.5|114110.4|114085.4|114118.4|114093.4|114110.4|114085.4|22
1734702800000|2024-12-20 13:53:20|114111.4|114086.4|114114.3|114089.3|114114.6|114089.6|114110.4|114085.4|24
1734702810000|2024-12-20 13:53:30|114114.5|114089.5|114117.5|114092.5|114121.4|114096.4|114107.2|114082.2|34
1734702820000|2024-12-20 13:53:40|114118.4|114093.4|114119.3|114094.3|114123.2|114098.2|114115.9|114090.9|42
1734702830000|2024-12-20 13:53:50|114120.2|114095.2|114132|114107|114133|114108|114108.4|114083.4|39
1734702840000|2024-12-20 13:54:00|114133|114108|114123.7|114098.7|114135|114110|114119.3|114094.3|36
1734702850000|2024-12-20 13:54:10|114122.9|114097.9|114128.2|114103.2|114130.8|114105.8|114119.6|114094.6|27
1734702860000|2024-12-20 13:54:20|114127.2|114102.2|114112.6|114087.6|114127.2|114102.2|114109.9|114084.9|34
1734702870000|2024-12-20 13:54:30|114112.3|114087.3|114113|114088|114116.7|114091.7|114108.2|114083.2|28
1734702880000|2024-12-20 13:54:40|114112.3|114087.3|114090.2|114065.2|114112.3|114087.3|114088.2|114063.2|32
1734702890000|2024-12-20 13:54:50|114091.2|114066.2|114080.9|114055.9|114091.3|114066.3|114076.9|114051.9|31
1734702900000|2024-12-20 13:55:00|114080|114055|114079.1|114054.1|114086.5|114061.5|114078.9|114053.9|22
1734702910000|2024-12-20 13:55:10|114078.4|114053.4|114081.9|114056.9|114084.3|114059.3|114074.5|114049.5|24
1734702920000|2024-12-20 13:55:20|114082.6|114057.6|114112.7|114087.7|114120.4|114095.4|114082.6|114057.6|31
1734702930000|2024-12-20 13:55:30|114110.3|114085.3|114106|114081|114110.3|114085.3|114095.9|114070.9|28
1734702940000|2024-12-20 13:55:40|114104.8|114079.8|114123|114098|114123|114098|114102.5|114077.5|27
1734702950000|2024-12-20 13:55:50|114120.6|114095.6|114113.6|114088.6|114121|114096|114112.6|114087.6|25
1734702960000|2024-12-20 13:56:00|114112.5|114087.5|114114.1|114089.1|114117.2|114092.2|114110.5|114085.5|24
1734702970000|2024-12-20 13:56:10|114113.1|114088.1|114107.7|114082.7|114114.1|114089.1|114096.1|114071.1|43
1734702980000|2024-12-20 13:56:20|114110.4|114085.4|114118|114093|114124.1|114099.1|114110.4|114085.4|43
1734702990000|2024-12-20 13:56:30|114118.5|114093.5|114116.6|114091.6|114122.5|114097.5|114112.3|114087.3|25
1734703000000|2024-12-20 13:56:40|114118.6|114093.6|114115.2|114090.2|114119.4|114094.4|114108.6|114083.6|25
1734703010000|2024-12-20 13:56:50|114115.1|114090.1|114116.9|114091.9|114116.9|114091.9|114113.5|114088.5|17
1734703020000|2024-12-20 13:57:00|114116.5|114091.5|114121.1|114096.1|114123.8|114098.8|114115.8|114090.8|24
1734703030000|2024-12-20 13:57:10|114120.3|114095.3|114123.5|114098.5|114123.5|114098.5|114118.4|114093.4|18
1734703040000|2024-12-20 13:57:20|114122.4|114097.4|114104.5|114079.5|114123.3|114098.3|114103.7|114078.7|36
1734703050000|2024-12-20 13:57:30|114103.4|114078.4|114117|114092|114121.1|114096.1|114103.4|114078.4|37
1734703060000|2024-12-20 13:57:40|114116.3|114091.3|114113.5|114088.5|114120.5|114095.5|114100.2|114075.2|55
1734703070000|2024-12-20 13:57:50|114114.7|114089.7|114124|114099|114127.8|114102.8|114110.4|114085.4|34
1734703080000|2024-12-20 13:58:00|114123.9|114098.9|114128.2|114103.2|114131.1|114106.1|114121.5|114096.5|35
1734703090000|2024-12-20 13:58:10|114126.5|114101.5|114118.5|114093.5|114128.7|114103.7|114117.5|114092.5|44
1734703100000|2024-12-20 13:58:20|114116|114091|114123|114098|114130.7|114105.7|114116|114091|31
1734703110000|2024-12-20 13:58:30|114122.1|114097.1|114119.9|114094.9|114123.2|114098.2|114116.7|114091.7|20
1734703120000|2024-12-20 13:58:40|114119.1|114094.1|114125.4|114100.4|114125.4|114100.4|114115.9|114090.9|29
1734703130000|2024-12-20 13:58:50|114131.7|114106.7|114125.6|114100.6|114131.7|114106.7|114123.2|114098.2|36
1734703140000|2024-12-20 13:59:00|114126.5|114101.5|114144|114119|114146.3|114121.3|114123.1|114098.1|44
1734703150000|2024-12-20 13:59:10|114144.5|114119.5|114141.6|114116.6|114149.1|114124.1|114139.2|114114.2|26
1734703160000|2024-12-20 13:59:20|114143|114118|114143|114118|114144.2|114119.2|114141.4|114116.4|11
1734703170000|2024-12-20 13:59:30|114144.4|114119.4|114177.2|114152.2|114182.1|114157.1|114144.2|114119.2|56
1734703180000|2024-12-20 13:59:40|114176.3|114151.3|114155.5|114130.5|114176.3|114151.3|114155.5|114130.5|45
1734703190000|2024-12-20 13:59:50|114155.3|114130.3|114167.4|114142.4|114167.4|114142.4|114155.2|114130.2|51
1734703200000|2024-12-20 14:00:00|114166.8|114141.8|114192.6|114167.6|114192.6|114167.6|114166.8|114141.8|48
1734703210000|2024-12-20 14:00:10|114198.3|114173.3|114215.2|114190.2|114220.1|114195.1|114198.3|114173.3|26
1734703220000|2024-12-20 14:00:20|114210.2|114185.2|114211.5|114186.5|114224.3|114199.3|114209.7|114184.7|20
1734703230000|2024-12-20 14:00:30|114213.1|114188.1|114215.6|114190.6|114220.3|114195.3|114207.7|114182.7|30
1734703240000|2024-12-20 14:00:40|114216.6|114191.6|114214.7|114189.7|114219.1|114194.1|114212.5|114187.5|30
1734703250000|2024-12-20 14:00:50|114217|114192|114199|114174|114221.9|114193.3|114199|114165.7|53
1734703260000|2024-12-20 14:01:00|114199.2|114174.2|114195.1|114170.1|114202.1|114177.1|114188|114163|47
1734703270000|2024-12-20 14:01:10|114195.2|114170.2|114191.9|114166.9|114195.9|114170.9|114188.5|114163.5|45
1734703280000|2024-12-20 14:01:20|114192.8|114167.8|114200.9|114175.9|114204|114179|114190.7|114165.7|33
1734703290000|2024-12-20 14:01:30|114200.6|114175.6|114194.1|114169.1|114204.3|114179.3|114194.1|114169.1|28
1734703300000|2024-12-20 14:01:40|114196.9|114171.9|114192.9|114167.9|114202.8|114177.8|114192.5|114167.5|27
1734703310000|2024-12-20 14:01:50|114193.1|114168.1|114157.3|114132.3|114193.1|114168.1|114153.7|114128.7|31
1734703320000|2024-12-20 14:02:00|114156.6|114131.6|114140.3|114115.3|114158.7|114133.7|114137.9|114112.9|30
1734703330000|2024-12-20 14:02:10|114138.8|114113.8|114170.3|114145.3|114170.3|114145.3|114137.9|114112.9|31
1734703340000|2024-12-20 14:02:20|114169.1|114144.1|114167.9|114142.9|114175.6|114150.6|114147.9|114122.9|46
1734703350000|2024-12-20 14:02:30|114166.7|114141.7|114159|114134|114166.7|114141.7|114156|114131|26
1734703360000|2024-12-20 14:02:40|114159.7|114134.7|114172.5|114147.5|114174.2|114149.2|114156.8|114131.8|25
1734703370000|2024-12-20 14:02:50|114172.4|114147.4|114168.9|114143.9|114175.9|114150.9|114165.8|114140.8|29
1734703380000|2024-12-20 14:03:00|114167.9|114142.9|114163.3|114138.3|114183.5|114158.5|114162.1|114137.1|43
1734703390000|2024-12-20 14:03:10|114164.5|114139.5|114173.7|114148.7|114175|114150|114156.1|114131.1|37
1734703400000|2024-12-20 14:03:20|114173.9|114148.9|114175.8|114150.8|114186.8|114161.8|114173.9|114148.9|36
1734703410000|2024-12-20 14:03:30|114175.5|114150.5|114185.6|114160.6|114188.5|114163.5|114166.1|114141.1|28
1734703420000|2024-12-20 14:03:40|114182.6|114157.6|114190.5|114165.5|114190.6|114165.6|114177.9|114152.9|39
1734703430000|2024-12-20 14:03:50|114188.5|114163.5|114182.6|114157.6|114190.5|114165.5|114177|114152|48
1734703440000|2024-12-20 14:04:00|114181|114156|114182.6|114157.6|114184.6|114159.6|114177.3|114152.3|33
1734703450000|2024-12-20 14:04:10|114180.5|114155.5|114203.3|114178.3|114205.5|114180.5|114178.6|114153.6|40
1734703460000|2024-12-20 14:04:20|114200.5|114175.5|114198.9|114173.9|114204.6|114179.6|114191.3|114166.3|41
1734703470000|2024-12-20 14:04:30|114196|114171|114193.9|114168.9|114196.6|114171.6|114189.2|114164.2|24
1734703480000|2024-12-20 14:04:40|114195|114170|114189.5|114164.5|114196.2|114171.2|114189.5|114164.5|33
1734703490000|2024-12-20 14:04:50|114190.4|114165.4|114197.5|114172.5|114201.1|114176.1|114186.6|114161.6|39
1734703500000|2024-12-20 14:05:00|114197|114172|114182.3|114157.3|114197|114172|114175.5|114150.5|35
1734703510000|2024-12-20 14:05:10|114180.6|114155.6|114183.1|114158.1|114187.2|114162.2|114177.7|114152.7|38
1734703520000|2024-12-20 14:05:20|114176.6|114151.6|114185.3|114160.3|114189.5|114164.5|114174.3|114149.3|35
1734703530000|2024-12-20 14:05:30|114184.3|114159.3|114194.2|114169.2|114204.8|114179.8|114182.2|114157.2|37
1734703540000|2024-12-20 14:05:40|114194.5|114169.5|114188.9|114163.9|114194.5|114169.5|114181.5|114156.5|36
1734703550000|2024-12-20 14:05:50|114186.6|114161.6|114187.8|114162.8|114194.7|114169.7|114185.6|114160.6|31
1734703560000|2024-12-20 14:06:00|114188.2|114163.2|114195.6|114170.6|114201|114176|114188.2|114163.2|35
1734703570000|2024-12-20 14:06:10|114196.8|114171.8|114197.1|114172.1|114202.3|114177.3|114193.6|114168.6|34
1734703580000|2024-12-20 14:06:20|114196.4|114171.4|114218.2|114193.2|114218.2|114193.2|114196.4|114171.4|30
1734703590000|2024-12-20 14:06:30|114219.3|114194.3|114218.4|114193.4|114219.7|114194.7|114212.6|114187.6|33
1734703600000|2024-12-20 14:06:40|114219.3|114194.3|114217.4|114192.4|114227.8|114202.8|114216.4|114191.4|37
1734703610000|2024-12-20 14:06:50|114216.2|114191.2|114219.2|114194.2|114223.7|114198.7|114215.3|114190.3|25
1734703620000|2024-12-20 14:07:00|114218.3|114193.3|114190.6|114165.6|114218.3|114193.3|114189.2|114164.2|40
1734703630000|2024-12-20 14:07:10|114191.4|114166.4|114213|114188|114214.7|114189.7|114190.4|114165.4|30
1734703640000|2024-12-20 14:07:20|114214.5|114189.5|114208.7|114183.7|114217.3|114192.3|114195.1|114170.1|37
1734703650000|2024-12-20 14:07:30|114209.9|114184.9|114211.6|114186.6|114217.8|114192.8|114205.6|114180.6|37
1734703660000|2024-12-20 14:07:40|114210.5|114185.5|114239.1|114214.1|114240.1|114215.1|114210.5|114185.5|36
1734703670000|2024-12-20 14:07:50|114238.9|114213.9|114247|114222|114248.1|114223.1|114236|114211|22
1734703680000|2024-12-20 14:08:00|114247.9|114222.9|114236|114211|114247.9|114222.9|114232.5|114207.5|29
1734703690000|2024-12-20 14:08:10|114237.1|114212.1|114236.1|114211.1|114239|114214|114233.3|114208.3|19
1734703700000|2024-12-20 14:08:20|114238.9|114213.9|114259.6|114234.6|114270.3|114245.3|114238.9|114213.9|27
1734703710000|2024-12-20 14:08:30|114261.5|114236.5|114247|114222|114261.9|114236.9|114243.4|114218.4|36
1734703720000|2024-12-20 14:08:40|114245.9|114220.9|114251.2|114226.2|114260.5|114235.5|114244.4|114219.4|29
1734703730000|2024-12-20 14:08:50|114250.4|114225.4|114238.5|114213.5|114252.4|114227.4|114235.1|114210.1|46
1734703740000|2024-12-20 14:09:00|114241.2|114216.2|114227.5|114202.5|114250.6|114225.6|114227.5|114202.5|40
1734703750000|2024-12-20 14:09:10|114226.3|114201.3|114233.3|114208.3|114243.1|114218.1|114226.3|114201.3|27
1734703760000|2024-12-20 14:09:20|114231.7|114206.7|114227.5|114202.5|114233.9|114208.9|114224.1|114199.1|30
1734703770000|2024-12-20 14:09:30|114228.4|114203.4|114223.5|114198.5|114228.9|114203.9|114222.1|114197.1|34
1734703780000|2024-12-20 14:09:40|114224.5|114199.5|114226.7|114201.7|114228|114203|114223.6|114198.6|21
1734703790000|2024-12-20 14:09:50|114226.5|114201.5|114231.2|114206.2|114241.1|114216.1|114215.7|114190.7|34
1734703800000|2024-12-20 14:10:00|114229.5|114204.5|114228.4|114203.4|114230.7|114205.7|114220.9|114195.9|34
1734703810000|2024-12-20 14:10:10|114227|114202|114213.9|114188.9|114227|114202|114211.4|114186.4|27
1734703820000|2024-12-20 14:10:20|114214.8|114189.8|114226.4|114201.4|114226.4|114201.4|114214.8|114189.8|25
1734703830000|2024-12-20 14:10:30|114225.2|114200.2|114230.3|114205.3|114230.3|114205.3|114218.8|114193.8|24
1734703840000|2024-12-20 14:10:40|114231.2|114206.2|114204.2|114179.2|114236.5|114211.5|114203.6|114178.6|42
1734703850000|2024-12-20 14:10:50|114203.9|114178.9|114216.7|114191.7|114217.2|114192.2|114203.9|114178.9|30
1734703860000|2024-12-20 14:11:00|114216.5|114191.5|114220.4|114195.4|114220.4|114195.4|114204.5|114179.5|29
1734703870000|2024-12-20 14:11:10|114222.5|114197.5|114226.7|114201.7|114227.8|114202.8|114218.3|114193.3|29
1734703880000|2024-12-20 14:11:20|114227.8|114202.8|114228|114203|114231.4|114206.4|114227.1|114202.1|24
1734703890000|2024-12-20 14:11:30|114227.8|114202.8|114229.3|114204.3|114230.4|114205.4|114225.4|114200.4|30
1734703900000|2024-12-20 14:11:40|114229.4|114204.4|114227.3|114202.3|114230.5|114205.5|114225.5|114200.5|18
1734703910000|2024-12-20 14:11:50|114228.3|114203.3|114216.8|114191.8|114228.3|114203.3|114214.6|114189.6|34
1734703920000|2024-12-20 14:12:00|114219|114194|114228.1|114203.1|114233.4|114208.4|114217.4|114192.4|31
1734703930000|2024-12-20 14:12:10|114229.8|114204.8|114236.2|114211.2|114238.6|114213.6|114229.4|114204.4|36
1734703940000|2024-12-20 14:12:20|114235.2|114210.2|114240.4|114215.4|114241|114216|114233.2|114208.2|26
1734703950000|2024-12-20 14:12:30|114241|114216|114264.3|114239.3|114264.3|114239.3|114240.3|114215.3|45
1734703960000|2024-12-20 14:12:40|114263.2|114238.2|114258.7|114233.7|114264.3|114239.3|114254|114229|40
1734703970000|2024-12-20 14:12:50|114253.2|114228.2|114257|114232|114262|114237|114253.2|114228.2|34
1734703980000|2024-12-20 14:13:00|114256.9|114231.9|114252.3|114227.3|114258.7|114233.7|114249.7|114224.7|43
1734703990000|2024-12-20 14:13:10|114250.5|114225.5|114232|114207|114253|114228|114231.5|114206.5|38
1734704000000|2024-12-20 14:13:20|114232.2|114207.2|114225.8|114200.8|114232.2|114207.2|114220|114195|31
1734704010000|2024-12-20 14:13:30|114226.7|114201.7|114225.9|114200.9|114228.3|114203.3|114224.9|114199.9|34
1734704020000|2024-12-20 14:13:40|114225|114200|114235.2|114210.2|114235.2|114210.2|114220.7|114195.7|32
1734704030000|2024-12-20 14:13:50|114233.8|114208.8|114229|114204|114237.9|114212.9|114229|114204|16
1734704040000|2024-12-20 14:14:00|114230.1|114205.1|114235.5|114210.5|114242.5|114217.5|114230.1|114205.1|24
1734704050000|2024-12-20 14:14:10|114233.6|114208.6|114237.2|114212.2|114244.2|114219.2|114233.6|114208.6|20
1734704060000|2024-12-20 14:14:20|114235.9|114210.9|114234.1|114209.1|114236.2|114211.2|114232.5|114207.5|18
1734704070000|2024-12-20 14:14:30|114234.6|114209.6|114231.2|114206.2|114237.8|114212.8|114231.2|114206.2|16
1734704080000|2024-12-20 14:14:40|114232.7|114207.7|114224.7|114199.7|114233.7|114208.7|114221.5|114196.5|30
1734704090000|2024-12-20 14:14:50|114223|114198|114229.6|114204.6|114236.4|114211.4|114221.3|114196.3|40
1734704100000|2024-12-20 14:15:00|114230.4|114205.4|114234.6|114209.6|114267.6|114222.7|114229.8|114200.1|48
1734704110000|2024-12-20 14:15:10|114233.3|114208.3|114234.6|114209.6|114236.2|114211.2|114232.2|114207.2|32
1734704120000|2024-12-20 14:15:20|114233.5|114208.5|114240.8|114215.8|114240.8|114215.8|114232.8|114207.8|22
1734704130000|2024-12-20 14:15:30|114238|114213|114234|114209|114240.6|114215.6|114232.4|114207.4|19
1734704140000|2024-12-20 14:15:40|114234.1|114209.1|114249.3|114224.3|114249.3|114224.3|114232|114207|25
1734704150000|2024-12-20 14:15:50|114251.9|114226.9|114269.4|114244.4|114272.2|114247.2|114250.8|114225.8|39
1734704160000|2024-12-20 14:16:00|114270.3|114245.3|114264.9|114239.9|114280.6|114255.6|114264.9|114239.9|34
1734704170000|2024-12-20 14:16:10|114263.7|114238.7|114260.6|114235.6|114265.8|114240.8|114253.2|114228.2|33
1734704180000|2024-12-20 14:16:20|114258.6|114233.6|114259.3|114234.3|114261.2|114236.2|114254.8|114229.8|19
1734704190000|2024-12-20 14:16:30|114258.5|114233.5|114248.8|114223.8|114258.5|114233.5|114247.1|114222.1|16
1734704200000|2024-12-20 14:16:40|114251.6|114226.6|114259|114234|114261.5|114236.5|114246.7|114221.7|22
1734704210000|2024-12-20 14:16:50|114258.2|114233.2|114254.6|114229.6|114261.1|114236.1|114250.3|114225.3|25
1734704220000|2024-12-20 14:17:00|114256.1|114231.1|114255.4|114230.4|114261.1|114236.1|114253|114228|38
1734704230000|2024-12-20 14:17:10|114254.5|114229.5|114248|114223|114254.5|114229.5|114245.1|114220.1|21
1734704240000|2024-12-20 14:17:20|114247|114222|114240.1|114215.1|114252.6|114227.6|114240.1|114215.1|34
1734704250000|2024-12-20 14:17:30|114240.3|114215.3|114245|114220|114245.5|114220.5|114236.8|114211.8|32
1734704260000|2024-12-20 14:17:40|114246|114221|114242.3|114217.3|114246|114221|114241.2|114216.2|17
1734704270000|2024-12-20 14:17:50|114242.2|114217.2|114242.5|114217.5|114244|114219|114242|114217|14
1734704280000|2024-12-20 14:18:00|114243.7|114218.7|114224.4|114199.4|114244.3|114219.3|114224.4|114199.4|27
1734704290000|2024-12-20 14:18:10|114225.1|114200.1|114218|114193|114225.3|114200.3|114211.6|114186.6|26
1734704300000|2024-12-20 14:18:20|114218.9|114193.9|114227.5|114202.5|114227.8|114202.8|114218.9|114193.9|27
1734704310000|2024-12-20 14:18:30|114226.4|114201.4|114234.6|114209.6|114236.1|114211.1|114226.4|114201.4|19
1734704320000|2024-12-20 14:18:40|114234.1|114209.1|114242.8|114217.8|114242.8|114217.8|114234.1|114209.1|20
1734704330000|2024-12-20 14:18:50|114246.8|114221.8|114251.8|114226.8|114254|114229|114246.1|114221.1|28
1734704340000|2024-12-20 14:19:00|114250.8|114225.8|114247.9|114222.9|114251.9|114226.9|114246.2|114221.2|24
1734704350000|2024-12-20 14:19:10|114247|114222|114245.9|114220.9|114249.2|114224.2|114243.7|114218.7|21
1734704360000|2024-12-20 14:19:20|114246.8|114221.8|114268.2|114243.2|114269.2|114244.2|114246.3|114221.3|37
1734704370000|2024-12-20 14:19:30|114267.3|114242.3|114265.4|114240.4|114270|114245|114264.4|114239.4|28
1734704380000|2024-12-20 14:19:40|114265.9|114240.9|114281|114256|114281|114256|114265.9|114240.9|27
1734704390000|2024-12-20 14:19:50|114282.3|114257.3|114284.8|114259.8|114288.5|114263.5|114281.5|114256.5|27
1734704400000|2024-12-20 14:20:00|114282.5|114257.5|114299.4|114274.4|114303.5|114278.5|114282.5|114257.5|41
1734704410000|2024-12-20 14:20:10|114298.4|114273.4|114282.4|114257.4|114298.4|114273.4|114278.5|114253.5|34
1734704420000|2024-12-20 14:20:20|114280.7|114255.7|114278.8|114253.8|114280.8|114255.8|114270.7|114245.7|37
1734704430000|2024-12-20 14:20:30|114279.3|114254.3|114288.1|114263.1|114291.8|114266.8|114277.1|114252.1|27
1734704440000|2024-12-20 14:20:40|114289.2|114264.2|114295.7|114270.7|114296.5|114271.5|114287.2|114262.2|20
1734704450000|2024-12-20 14:20:50|114294.6|114269.6|114290.8|114265.8|114294.6|114269.6|114287.8|114262.8|19
1734704460000|2024-12-20 14:21:00|114290.6|114265.6|114293.3|114268.3|114297.5|114272.5|114290.2|114265.2|20
1734704470000|2024-12-20 14:21:10|114293.2|114268.2|114304.4|114279.4|114309.6|114284.6|114292.6|114267.6|24
1734704480000|2024-12-20 14:21:20|114300.9|114275.9|114315|114290|114315.9|114290.9|114298.7|114273.7|27
1734704490000|2024-12-20 14:21:30|114314.7|114289.7|114325.6|114300.6|114325.6|114300.6|114309.2|114284.2|28
1734704500000|2024-12-20 14:21:40|114325.2|114300.2|114311.3|114286.3|114327.7|114302.7|114310.4|114285.4|27
1734704510000|2024-12-20 14:21:50|114310.3|114285.3|114315.1|114290.1|114315.1|114290.1|114309.8|114284.8|17
1734704520000|2024-12-20 14:22:00|114315|114290|114318.7|114293.7|114318.7|114293.7|114310.7|114285.7|16
1734704530000|2024-12-20 14:22:10|114319.6|114294.6|114308.8|114283.8|114319.6|114294.6|114308.6|114283.6|23
1734704540000|2024-12-20 14:22:20|114309.7|114284.7|114284.9|114259.9|114310.7|114285.7|114283.1|114258.1|21
1734704550000|2024-12-20 14:22:30|114285.8|114260.8|114284.2|114259.2|114290.6|114265.6|114283.8|114258.8|17
1734704560000|2024-12-20 14:22:40|114284.8|114259.8|114287|114262|114287.5|114262.5|114284.8|114259.8|20
1734704570000|2024-12-20 14:22:50|114286.8|114261.8|114286.7|114261.7|114289|114264|114282.2|114257.2|23
1734704580000|2024-12-20 14:23:00|114287.5|114262.5|114291.6|114266.6|114309.9|114284.9|114287.5|114262.5|36
1734704590000|2024-12-20 14:23:10|114291.9|114266.9|114289|114264|114292.9|114267.9|114289|114264|13
1734704600000|2024-12-20 14:23:20|114289.2|114264.2|114283|114258|114289.2|114264.2|114283|114258|21
1734704610000|2024-12-20 14:23:30|114283.6|114258.6|114271.4|114246.4|114284.5|114259.5|114271.4|114246.4|20
1734704620000|2024-12-20 14:23:40|114270|114245|114279.6|114254.6|114280.5|114255.5|114266.5|114241.5|25
1734704630000|2024-12-20 14:23:50|114280.3|114255.3|114277.4|114252.4|114280.8|114255.8|114277.3|114252.3|25
1734704640000|2024-12-20 14:24:00|114276.5|114251.5|114275.4|114250.4|114276.9|114251.9|114275.3|114250.3|8
1734704650000|2024-12-20 14:24:10|114274.5|114249.5|114273.9|114248.9|114277.6|114252.6|114272.1|114247.1|19
1734704660000|2024-12-20 14:24:20|114274.2|114249.2|114266.1|114241.1|114274.7|114249.7|114265.2|114240.2|20
1734704670000|2024-12-20 14:24:30|114265.6|114240.6|114252.3|114227.3|114265.6|114240.6|114249.6|114224.6|27
1734704680000|2024-12-20 14:24:40|114251.9|114226.9|114264.7|114239.7|114264.7|114239.7|114251.9|114226.9|14
1734704690000|2024-12-20 14:24:50|114263.8|114238.8|114259.4|114234.4|114263.8|114238.8|114259.4|114234.4|16
1734704700000|2024-12-20 14:25:00|114258.1|114233.1|114254.8|114229.8|114258.1|114233.1|114251.9|114226.9|23
1734704710000|2024-12-20 14:25:10|114254.5|114229.5|114245.8|114220.8|114254.5|114229.5|114245.8|114220.8|26
1734704720000|2024-12-20 14:25:20|114245.7|114220.7|114249.8|114224.8|114251.4|114226.4|114245.7|114220.7|18
1734704730000|2024-12-20 14:25:30|114250.4|114225.4|114246.5|114221.5|114252.1|114227.1|114246.5|114221.5|15
1734704740000|2024-12-20 14:25:40|114245.5|114220.5|114249|114224|114254.4|114229.4|114245.3|114220.3|18
1734704750000|2024-12-20 14:25:50|114248.8|114223.8|114270.8|114245.8|114273.1|114248.1|114248.5|114223.5|32
1734704760000|2024-12-20 14:26:00|114271.2|114246.2|114270.4|114245.4|114275.1|114250.1|114270.4|114245.4|18
1734704770000|2024-12-20 14:26:10|114270.6|114245.6|114279.5|114254.5|114281.3|114256.3|114269.9|114244.9|20
1734704780000|2024-12-20 14:26:20|114276.6|114251.6|114275.4|114250.4|114278.9|114253.9|114267.3|114242.3|25
1734704790000|2024-12-20 14:26:30|114275.6|114250.6|114270.1|114245.1|114277.5|114252.5|114270.1|114245.1|20
1734704800000|2024-12-20 14:26:40|114269.8|114244.8|114271.7|114246.7|114278.3|114253.3|114267.7|114242.7|24
1734704810000|2024-12-20 14:26:50|114271.6|114246.6|114265.5|114240.5|114271.6|114246.6|114257.5|114232.5|14
1734704820000|2024-12-20 14:27:00|114266.3|114241.3|114250.7|114225.7|114267.9|114242.9|114245.8|114220.8|33
1734704830000|2024-12-20 14:27:10|114250|114225|114262.6|114237.6|114268.4|114243.4|114247.5|114222.5|18
1734704840000|2024-12-20 14:27:20|114262.2|114237.2|114266.7|114241.7|114266.7|114241.7|114259.9|114234.9|19
1734704850000|2024-12-20 14:27:30|114265.8|114240.8|114255.1|114230.1|114265.8|114240.8|114252.3|114227.3|25
1734704860000|2024-12-20 14:27:40|114255.3|114230.3|114264.1|114239.1|114268.6|114243.6|114255.3|114230.3|29
1734704870000|2024-12-20 14:27:50|114264.5|114239.5|114267.4|114242.4|114270|114245|114262|114237|26
1734704880000|2024-12-20 14:28:00|114266.6|114241.6|114280.1|114255.1|114284.7|114259.7|114264.6|114239.6|31
1734704890000|2024-12-20 14:28:10|114280|114255|114292.2|114267.2|114293.1|114268.1|114277.3|114252.3|26
1734704900000|2024-12-20 14:28:20|114291.3|114266.3|114302|114277|114303.2|114278.2|114289.6|114264.6|22
1734704910000|2024-12-20 14:28:30|114300.5|114275.5|114299.5|114274.5|114304|114279|114294.4|114269.4|29
1734704920000|2024-12-20 14:28:40|114302.7|114277.7|114302.1|114277.1|114303.7|114278.7|114299.1|114274.1|19
1734704930000|2024-12-20 14:28:50|114301.4|114276.4|114309.7|114284.7|114310.8|114285.8|114297.7|114272.7|26
1734704940000|2024-12-20 14:29:00|114310.4|114285.4|114309.1|114284.1|114311.7|114286.7|114304.5|114279.5|19
1734704950000|2024-12-20 14:29:10|114309.4|114284.4|114320.6|114295.6|114320.6|114295.6|114307|114282|21
1734704960000|2024-12-20 14:29:20|114319.8|114294.8|114327.9|114302.9|114328.2|114303.2|114319.7|114294.7|32
1734704970000|2024-12-20 14:29:30|114327.4|114302.4|114321.6|114296.6|114332.1|114307.1|114321|114296|29
1734704980000|2024-12-20 14:29:40|114321.3|114296.3|114310.6|114285.6|114322.3|114297.3|114309.5|114284.5|29
1734704990000|2024-12-20 14:29:50|114310.5|114285.5|114316.7|114291.7|114318.1|114293.1|114307.1|114282.1|31
1734705000000|2024-12-20 14:30:00|114315.8|114290.8|114330.3|114305.3|114340.9|114315.9|114312.5|114287.5|38
1734705010000|2024-12-20 14:30:10|114331.2|114306.2|114350.7|114325.7|114358.8|114333.8|114329.3|114304.3|37
1734705020000|2024-12-20 14:30:20|114348.1|114323.1|114355.7|114330.7|114355.7|114330.7|114340.3|114315.3|37
1734705030000|2024-12-20 14:30:30|114356.3|114331.3|114362.5|114337.5|114365.3|114340.3|114353.8|114328.8|41
1734705040000|2024-12-20 14:30:40|114361.6|114336.6|114358.6|114333.6|114369.5|114344.5|114358.2|114333.2|36
1734705050000|2024-12-20 14:30:50|114357.7|114332.7|114347.7|114322.7|114362.1|114337.1|114347.7|114322.7|29
1734705060000|2024-12-20 14:31:00|114346.8|114321.8|114349.9|114299.9|114350.4|114321.8|114332.7|114285.9|41
1734705070000|2024-12-20 14:31:10|114350.4|114300.4|114364.3|114314.3|114367.8|114317.8|114347.9|114297.9|40
1734705080000|2024-12-20 14:31:20|114364.8|114314.8|114351.9|114301.9|114365.8|114315.8|114351.9|114301.9|20
1734705090000|2024-12-20 14:31:30|114349.3|114299.3|114351.1|114301.1|114354.5|114304.5|114348.5|114298.5|34
1734705100000|2024-12-20 14:31:40|114350.9|114300.9|114363|114313|114374.6|114325.7|114350.7|114300.9|48
1734705110000|2024-12-20 14:31:50|114363.5|114313.5|114361.7|114311.7|114364.1|114314.1|114357.4|114307.4|22
1734705120000|2024-12-20 14:32:00|114361.5|114311.5|114323.4|114298.4|114369.9|114319.9|114321.5|114284.6|46
1734705130000|2024-12-20 14:32:10|114323.2|114298.2|114310.6|114285.6|114324.8|114299.8|114308.4|114283.4|33
1734705140000|2024-12-20 14:32:20|114310.5|114285.5|114316.6|114266.6|114316.9|114285.5|114298.2|114264|19
1734705150000|2024-12-20 14:32:30|114315.6|114265.6|114312.4|114262.4|114317.5|114267.5|114312.1|114262.1|32
1734705160000|2024-12-20 14:32:40|114313.3|114263.3|114302|114252|114313.8|114263.8|114302|114252|19
1734705170000|2024-12-20 14:32:50|114301.3|114251.3|114290.2|114240.2|114301.8|114251.8|114289.2|114239.2|25
1734705180000|2024-12-20 14:33:00|114289.4|114239.4|114309.5|114259.5|114309.5|114259.5|114282.5|114232.5|26
1734705190000|2024-12-20 14:33:10|114310.1|114260.1|114298|114248|114312.3|114262.3|114297.9|114247.9|34
1734705200000|2024-12-20 14:33:20|114296.9|114246.9|114277.1|114227.1|114296.9|114246.9|114275.6|114225.6|24
1734705210000|2024-12-20 14:33:30|114276|114226|114246.7|114196.7|114277.4|114227.4|114246.7|114196.7|25
1734705220000|2024-12-20 14:33:40|114245.2|114195.2|114233.2|114208.2|114245.2|114213.1|114228.6|114190.2|28
1734705230000|2024-12-20 14:33:50|114232.9|114207.9|114233.6|114208.6|114238.4|114213.4|114229.6|114204.6|30
1734705240000|2024-12-20 14:34:00|114234.6|114209.6|114228.3|114203.3|114234.6|114209.6|114219.9|114194.9|40
1734705250000|2024-12-20 14:34:10|114226.1|114201.1|114224.1|114199.1|114228.7|114203.7|114223|114198|31
1734705260000|2024-12-20 14:34:20|114225.4|114200.4|114228.4|114203.4|114231.9|114206.9|114225.4|114200.4|28
1734705270000|2024-12-20 14:34:30|114227.5|114202.5|114232.4|114207.4|114233.3|114208.3|114223.3|114198.3|27
1734705280000|2024-12-20 14:34:40|114231.9|114206.9|114240.3|114215.3|114241.7|114216.7|114231.9|114206.9|27
1734705290000|2024-12-20 14:34:50|114241.3|114216.3|114259.9|114234.9|114266.9|114241.9|114240|114215|34
1734705300000|2024-12-20 14:35:00|114259|114234|114261.8|114236.8|114264.2|114239.2|114258.1|114233.1|24
1734705310000|2024-12-20 14:35:10|114262.3|114237.3|114267.1|114242.1|114288.6|114263.6|114262.3|114237.3|35
1734705320000|2024-12-20 14:35:20|114266.5|114241.5|114267.5|114242.5|114270.1|114245.1|114258.6|114233.6|35
1734705330000|2024-12-20 14:35:30|114268.3|114243.3|114269.1|114244.1|114272.1|114247.1|114258.6|114233.6|23
1734705340000|2024-12-20 14:35:40|114271|114246|114285|114260|114288.4|114263.4|114271|114246|27
1734705350000|2024-12-20 14:35:50|114285.2|114260.2|114279.4|114254.4|114285.2|114260.2|114274.7|114249.7|23
1734705360000|2024-12-20 14:36:00|114278.5|114253.5|114284.3|114259.3|114297.7|114272.7|114276.7|114251.7|37
1734705370000|2024-12-20 14:36:10|114283.4|114258.4|114289.6|114264.6|114290.3|114265.3|114282.5|114257.5|28
1734705380000|2024-12-20 14:36:20|114290.2|114265.2|114289.1|114264.1|114294.4|114269.4|114284|114259|25
1734705390000|2024-12-20 14:36:30|114288.1|114263.1|114276.5|114251.5|114288.1|114263.1|114272|114247|31
1734705400000|2024-12-20 14:36:40|114278.7|114253.7|114261.7|114236.7|114286.6|114261.6|114261.7|114236.7|33
1734705410000|2024-12-20 14:36:50|114261.9|114236.9|114261.4|114236.4|114266.8|114241.8|114258.5|114233.5|33
1734705420000|2024-12-20 14:37:00|114262|114237|114271|114246|114273|114248|114262|114237|29
1734705430000|2024-12-20 14:37:10|114271.5|114246.5|114283|114258|114283|114258|114268.4|114243.4|42
1734705440000|2024-12-20 14:37:20|114284.2|114259.2|114286.7|114261.7|114291.3|114266.3|114283.5|114258.5|27
1734705450000|2024-12-20 14:37:30|114287|114262|114296.1|114271.1|114296.1|114271.1|114286.2|114261.2|18
1734705460000|2024-12-20 14:37:40|114297|114272|114292.1|114267.1|114297|114272|114288.1|114263.1|32
1734705470000|2024-12-20 14:37:50|114294.4|114269.4|114295.5|114270.5|114296.6|114271.6|114292|114267|21
1734705480000|2024-12-20 14:38:00|114293.6|114268.6|114285.3|114260.3|114294.5|114269.5|114283.4|114258.4|30
1734705490000|2024-12-20 14:38:10|114285.4|114260.4|114295.2|114270.2|114298.6|114273.6|114285.3|114260.3|42
1734705500000|2024-12-20 14:38:20|114294.6|114269.6|114290.8|114265.8|114300.6|114275.6|114290.3|114265.3|36
1734705510000|2024-12-20 14:38:30|114293.5|114268.5|114300.9|114275.9|114302.2|114277.2|114286.3|114261.3|32
1734705520000|2024-12-20 14:38:40|114301.4|114276.4|114298|114273|114301.4|114276.4|114295.6|114270.6|21
1734705530000|2024-12-20 14:38:50|114297.1|114272.1|114304.2|114279.2|114304.2|114279.2|114296.5|114271.5|27
1734705540000|2024-12-20 14:39:00|114304.3|114279.3|114283.5|114258.5|114304.3|114279.3|114282.1|114257.1|25
1734705550000|2024-12-20 14:39:10|114284.1|114259.1|114268.2|114243.2|114284.1|114259.1|114268.2|114243.2|18
1734705560000|2024-12-20 14:39:20|114272.1|114247.1|114274.9|114249.9|114281.3|114256.3|114266.4|114241.4|31
1734705570000|2024-12-20 14:39:30|114274.3|114249.3|114261.6|114236.6|114275.4|114250.4|114261.6|114236.6|25
1734705580000|2024-12-20 14:39:40|114260.7|114235.7|114260.7|114235.7|114263.5|114238.5|114254.9|114229.9|20
1734705590000|2024-12-20 14:39:50|114258.9|114233.9|114236.3|114211.3|114264.4|114239.4|114235.4|114210.4|33
1734705600000|2024-12-20 14:40:00|114241.7|114216.7|114252.6|114227.6|114262.9|114237.9|114236.3|114211.3|39
1734705610000|2024-12-20 14:40:10|114252.5|114227.5|114248.6|114223.6|114258.6|114233.6|114240.6|114215.6|39
1734705620000|2024-12-20 14:40:20|114249|114224|114236.6|114211.6|114260.6|114235.6|114232.7|114207.7|44
1734705630000|2024-12-20 14:40:30|114236.7|114211.7|114230.4|114205.4|114237.3|114212.3|114222.4|114197.4|39
1734705640000|2024-12-20 14:40:40|114228.9|114203.9|114241|114216|114242.3|114217.3|114226.9|114201.9|25
1734705650000|2024-12-20 14:40:50|114240.9|114215.9|114219.8|114194.8|114240.9|114215.9|114218.4|114193.4|38
1734705660000|2024-12-20 14:41:00|114220.8|114195.8|114222.5|114197.5|114235.9|114210.9|114219.7|114194.7|42
1734705670000|2024-12-20 14:41:10|114222.9|114197.9|114232.3|114207.3|114233.1|114208.1|114221.5|114196.5|38
1734705680000|2024-12-20 14:41:20|114231.5|114206.5|114214.1|114189.1|114235.1|114210.1|114212.3|114187.3|28
1734705690000|2024-12-20 14:41:30|114214.9|114189.9|114214.4|114189.4|114224.8|114199.8|114214.4|114189.4|34
1734705700000|2024-12-20 14:41:40|114215.4|114190.4|114213.6|114188.6|114216.4|114191.4|114212.5|114187.5|30
1734705710000|2024-12-20 14:41:50|114212.9|114187.9|114205.4|114180.4|114216.7|114191.7|114201.5|114176.5|38
1734705720000|2024-12-20 14:42:00|114205.9|114180.9|114228.6|114203.6|114230|114205|114201|114176|54
1734705730000|2024-12-20 14:42:10|114231.7|114206.7|114214.5|114189.5|114231.7|114206.7|114210.9|114185.9|35
1734705740000|2024-12-20 14:42:20|114213.8|114188.8|114213.8|114188.8|114222.8|114197.8|114211.9|114186.9|42
1734705750000|2024-12-20 14:42:30|114213.3|114188.3|114213.4|114188.4|114214.1|114189.1|114203|114178|35
1734705760000|2024-12-20 14:42:40|114214.3|114189.3|114208.4|114183.4|114214.6|114189.6|114208.4|114183.4|23
1734705770000|2024-12-20 14:42:50|114210.5|114185.5|114212.3|114187.3|114213.2|114188.2|114208.8|114183.8|20
1734705780000|2024-12-20 14:43:00|114213.2|114188.2|114237.9|114212.9|114238.2|114213.2|114203.2|114178.2|34
1734705790000|2024-12-20 14:43:10|114237.4|114212.4|114252.9|114227.9|114252.9|114227.9|114237.3|114212.3|26
1734705800000|2024-12-20 14:43:20|114253.6|114228.6|114227.4|114202.4|114253.6|114228.6|114227.3|114202.3|50
1734705810000|2024-12-20 14:43:30|114227.6|114202.6|114224.4|114199.4|114227.6|114202.6|114217.8|114192.8|45
1734705820000|2024-12-20 14:43:40|114222|114197|114254.5|114229.5|114256.9|114231.9|114222|114197|30
1734705830000|2024-12-20 14:43:50|114254.1|114229.1|114274.6|114249.6|114292.5|114267.5|114254.1|114229.1|41
1734705840000|2024-12-20 14:44:00|114273.4|114248.4|114260.9|114235.9|114277.5|114252.5|114260.9|114235.9|37
1734705850000|2024-12-20 14:44:10|114259.5|114234.5|114244.8|114219.8|114259.5|114234.5|114241.9|114216.9|29
1734705860000|2024-12-20 14:44:20|114245.1|114220.1|114248.8|114223.8|114255.6|114230.6|114241|114216|41
1734705870000|2024-12-20 14:44:30|114248.6|114223.6|114244.2|114219.2|114248.8|114223.8|114242.2|114217.2|29
1734705880000|2024-12-20 14:44:40|114243.2|114218.2|114259|114234|114259.9|114234.9|114236.2|114211.2|31
1734705890000|2024-12-20 14:44:50|114258.2|114233.2|114258.4|114233.4|114259.9|114234.9|114249.7|114224.7|52
1734705900000|2024-12-20 14:45:00|114258.2|114233.2|114268.4|114243.4|114269.5|114244.5|114258.2|114233.2|40
1734705910000|2024-12-20 14:45:10|114270|114245|114266.1|114241.1|114277.7|114252.7|114266.1|114241.1|34
1734705920000|2024-12-20 14:45:20|114266.9|114241.9|114272.2|114247.2|114275.4|114250.4|114266.2|114241.2|30
1734705930000|2024-12-20 14:45:30|114273.5|114248.5|114268.1|114243.1|114274.1|114249.1|114268.1|114243.1|22
1734705940000|2024-12-20 14:45:40|114268|114243|114271.9|114246.9|114274.5|114249.5|114263.2|114238.2|31
1734705950000|2024-12-20 14:45:50|114271.7|114246.7|114271.4|114246.4|114276|114251|114269.3|114244.3|24
1734705960000|2024-12-20 14:46:00|114272.5|114247.5|114273.9|114248.9|114275.6|114250.6|114271.7|114246.7|22
1734705970000|2024-12-20 14:46:10|114271.9|114246.9|114281.2|114256.2|114281.2|114256.2|114271.9|114246.9|17
1734705980000|2024-12-20 14:46:20|114279.1|114254.1|114282|114257|114287.6|114262.6|114278.1|114253.1|35
1734705990000|2024-12-20 14:46:30|114281.1|114256.1|114282.5|114257.5|114287.4|114262.4|114278.9|114253.9|31
1734706000000|2024-12-20 14:46:40|114280|114255|114294.1|114269.1|114299.2|114274.2|114278.6|114253.6|30
1734706010000|2024-12-20 14:46:50|114297|114272|114296.5|114271.5|114298.5|114273.5|114294.2|114269.2|22
1734706020000|2024-12-20 14:47:00|114295.8|114270.8|114301.2|114276.2|114306.3|114281.3|114294.3|114269.3|28
1734706030000|2024-12-20 14:47:10|114300.7|114275.7|114306|114281|114306.9|114281.9|114299.8|114274.8|22
1734706040000|2024-12-20 14:47:20|114305.3|114280.3|114311|114286|114311.2|114286.2|114304.9|114279.9|16
1734706050000|2024-12-20 14:47:30|114310.3|114285.3|114308.3|114283.3|114311.4|114286.4|114304.1|114279.1|18
1734706060000|2024-12-20 14:47:40|114309|114284|114311.4|114286.4|114314.4|114289.4|114306.7|114281.7|25
1734706070000|2024-12-20 14:47:50|114310.5|114285.5|114309|114284|114310.5|114285.5|114304.4|114279.4|11
1734706080000|2024-12-20 14:48:00|114308.5|114283.5|114307.9|114282.9|114311.4|114286.4|114306.6|114281.6|23
1734706090000|2024-12-20 14:48:10|114307.4|114282.4|114332|114307|114346.1|114321.1|114306.7|114281.7|57
1734706100000|2024-12-20 14:48:20|114333.8|114308.8|114346.8|114321.8|114351.2|114326.2|114333.2|114308.2|37
1734706110000|2024-12-20 14:48:30|114346.6|114321.6|114344.9|114319.9|114348.9|114323.9|114342|114317|32
1734706120000|2024-12-20 14:48:40|114345.6|114320.6|114346.9|114321.9|114351.1|114326.1|114345.2|114320.2|20
1734706130000|2024-12-20 14:48:50|114349.1|114324.1|114367.1|114342.1|114369.5|114344.5|114348.7|114323.7|32
1734706140000|2024-12-20 14:49:00|114366.6|114341.6|114353.6|114328.6|114366.6|114341.6|114353|114328|25
1734706150000|2024-12-20 14:49:10|114354|114329|114370|114345|114376|114351|114354|114329|31
1734706160000|2024-12-20 14:49:20|114369.7|114344.7|114368|114343|114373.5|114348.5|114366.3|114341.3|26
1734706170000|2024-12-20 14:49:30|114368.7|114343.7|114356.7|114331.7|114371.3|114346.3|114352.4|114327.4|38
1734706180000|2024-12-20 14:49:40|114357.6|114332.6|114358.5|114333.5|114362.6|114337.6|114355|114330|38
1734706190000|2024-12-20 14:49:50|114359.1|114334.1|114368.6|114343.6|114368.6|114343.6|114351.1|114326.1|34
1734706200000|2024-12-20 14:50:00|114367.6|114342.6|114374.6|114349.6|114375.5|114350.5|114365|114340|20
1734706210000|2024-12-20 14:50:10|114375|114350|114377.3|114352.3|114377.8|114352.8|114375|114350|11
1734706220000|2024-12-20 14:50:20|114378|114353|114366.6|114341.6|114382|114357|114366.5|114341.5|28
1734706230000|2024-12-20 14:50:30|114363.4|114338.4|114358.1|114333.1|114377.5|114352.5|114356.9|114331.9|46
1734706240000|2024-12-20 14:50:40|114356.9|114331.9|114337.9|114312.9|114359.5|114334.5|114333.2|114308.2|41
1734706250000|2024-12-20 14:50:50|114337|114312|114338.3|114313.3|114352.2|114327.2|114334.4|114309.4|54
1734706260000|2024-12-20 14:51:00|114339.5|114314.5|114330.2|114305.2|114350.7|114325.7|114318.8|114293.8|46
1734706270000|2024-12-20 14:51:10|114330.1|114305.1|114334.8|114309.8|114340.3|114315.3|114329.9|114304.9|24
1734706280000|2024-12-20 14:51:20|114333.7|114308.7|114326|114301|114334|114309|114325.1|114300.1|20
1734706290000|2024-12-20 14:51:30|114326.1|114301.1|114330.9|114305.9|114337.1|114312.1|114324|114299|35
1734706300000|2024-12-20 14:51:40|114330.5|114305.5|114335.7|114310.7|114344.4|114319.4|114329.8|114304.8|35
1734706310000|2024-12-20 14:51:50|114335.3|114310.3|114330.1|114305.1|114335.3|114310.3|114323.9|114298.9|25
1734706320000|2024-12-20 14:52:00|114330.4|114305.4|114328.7|114303.7|114333.3|114308.3|114328.7|114303.7|32
1734706330000|2024-12-20 14:52:10|114324.9|114299.9|114331.1|114306.1|114331.1|114306.1|114323.6|114298.6|21
1734706340000|2024-12-20 14:52:20|114331.2|114306.2|114329.5|114304.5|114337.7|114312.7|114328.9|114303.9|34
1734706350000|2024-12-20 14:52:30|114329.1|114304.1|114316.4|114291.4|114329.7|114304.7|114311.6|114286.6|35
1734706360000|2024-12-20 14:52:40|114315.9|114290.9|114322.3|114297.3|114323.9|114298.9|114311.9|114286.9|36
1734706370000|2024-12-20 14:52:50|114322|114297|114326.8|114301.8|114326.8|114301.8|114320.6|114295.6|17
1734706380000|2024-12-20 14:53:00|114326.3|114301.3|114320.5|114295.5|114329.2|114304.2|114317.7|114292.7|32
1734706390000|2024-12-20 14:53:10|114319.9|114294.9|114326|114301|114328|114303|114319.9|114294.9|35
1734706400000|2024-12-20 14:53:20|114323.7|114298.7|114314.4|114289.4|114325|114300|114314.4|114289.4|33
1734706410000|2024-12-20 14:53:30|114315.4|114290.4|114316.7|114291.7|114318.8|114293.8|114309.9|114284.9|36
1734706420000|2024-12-20 14:53:40|114316.1|114291.1|114317.4|114292.4|114319|114294|114313.3|114288.3|36
1734706430000|2024-12-20 14:53:50|114316.4|114291.4|114318.4|114293.4|114320|114295|114314|114289|30
1734706440000|2024-12-20 14:54:00|114319.2|114294.2|114320|114295|114321.4|114296.4|114314.1|114289.1|30
1734706450000|2024-12-20 14:54:10|114320.8|114295.8|114323.7|114298.7|114327.4|114302.4|114320|114295|33
1734706460000|2024-12-20 14:54:20|114324.4|114299.4|114324.4|114299.4|114325.8|114300.8|114323.4|114298.4|22
1734706470000|2024-12-20 14:54:30|114324.5|114299.5|114321.4|114296.4|114328.5|114303.5|114318.6|114293.6|37
1734706480000|2024-12-20 14:54:40|114327.7|114302.7|114333.2|114308.2|114333.2|114308.2|114325.5|114300.5|24
1734706490000|2024-12-20 14:54:50|114340.5|114315.5|114337.9|114312.9|114341.4|114316.4|114332.9|114307.9|40
1734706500000|2024-12-20 14:55:00|114339.3|114314.3|114318|114293|114339.3|114314.3|114313.5|114288.5|50
1734706510000|2024-12-20 14:55:10|114319|114294|114322.9|114297.9|114328|114303|114318.2|114293.2|29
1734706520000|2024-12-20 14:55:20|114321.7|114296.7|114297.5|114272.5|114322.8|114297.8|114293.7|114268.7|47
1734706530000|2024-12-20 14:55:30|114297.3|114272.3|114295.7|114270.7|114299.3|114274.3|114292.9|114267.9|24
1734706540000|2024-12-20 14:55:40|114295.9|114270.9|114301.8|114276.8|114304.4|114279.4|114295.9|114270.9|30
1734706550000|2024-12-20 14:55:50|114300.4|114275.4|114314.8|114289.8|114317|114292|114296.3|114271.3|38
1734706560000|2024-12-20 14:56:00|114315|114290|114335.5|114310.5|114337.6|114312.6|114315|114290|50
1734706570000|2024-12-20 14:56:10|114335.4|114310.4|114339|114314|114339|114314|114331.8|114306.8|23
1734706580000|2024-12-20 14:56:20|114340.1|114315.1|114339.1|114314.1|114343|114318|114336.9|114311.9|31
1734706590000|2024-12-20 14:56:30|114339.3|114314.3|114342.5|114317.5|114347.1|114322.1|114338.7|114313.7|20
1734706600000|2024-12-20 14:56:40|114343.3|114318.3|114323.1|114298.1|114352.6|114320.5|114323.1|114298.1|32
1734706610000|2024-12-20 14:56:50|114323.6|114298.6|114286.1|114261.1|114323.6|114298.6|114286.1|114261.1|39
1734706620000|2024-12-20 14:57:00|114281.8|114256.8|114273|114248|114282.3|114257.3|114263.1|114238.1|40
1734706630000|2024-12-20 14:57:10|114273.5|114248.5|114269|114244|114273.5|114248.5|114265.5|114240.5|19
1734706640000|2024-12-20 14:57:20|114265|114240|114264.9|114239.9|114266.7|114241.7|114260.7|114235.7|23
1734706650000|2024-12-20 14:57:30|114264.8|114239.8|114232.5|114207.5|114264.8|114239.8|114232.5|114207.5|27
1734706660000|2024-12-20 14:57:40|114231|114206|114233.1|114208.1|114235.6|114210.6|114229.9|114204.9|34
1734706670000|2024-12-20 14:57:50|114232.3|114207.3|114235.1|114210.1|114246.7|114221.7|114231.4|114206.4|48
1734706680000|2024-12-20 14:58:00|114235.9|114210.9|114216.8|114191.8|114236|114211|114215.3|114190.3|52
1734706690000|2024-12-20 14:58:10|114216.3|114191.3|114233.7|114208.7|114235.1|114210.1|114214.5|114189.5|58
1734706700000|2024-12-20 14:58:20|114231.8|114206.8|114223.6|114198.6|114236|114211|114223.6|114198.6|59
1734706710000|2024-12-20 14:58:30|114225.2|114200.2|114211.8|114186.8|114229.6|114204.6|114206.3|114181.3|48
1734706720000|2024-12-20 14:58:40|114213.6|114188.6|114205.4|114180.4|114214.3|114189.3|114205.4|114180.4|29
1734706730000|2024-12-20 14:58:50|114204.7|114179.7|114209.2|114184.2|114211.5|114186.5|114202.8|114177.8|40
1734706740000|2024-12-20 14:59:00|114210.6|114185.6|114210.5|114185.5|114212.1|114187.1|114204.9|114179.9|43
1734706750000|2024-12-20 14:59:10|114210.4|114185.4|114213.5|114188.5|114214.9|114189.9|114204.7|114179.7|30
1734706760000|2024-12-20 14:59:20|114215.3|114190.3|114218.4|114193.4|114221.6|114196.6|114215.3|114190.3|22
1734706770000|2024-12-20 14:59:30|114219|114194|114220|114195|114225.8|114200.8|114215.5|114190.5|40
1734706780000|2024-12-20 14:59:40|114219.8|114194.8|114261.4|114211.4|114263.6|114213.6|114215|114168.4|44
1734706790000|2024-12-20 14:59:50|114250.6|114200.6|114359.6|114165.1|114359.6|114201.9|114250.2|114129.2|25
1734706800000|2024-12-20 15:00:00|114312.7|114112.7|114274.2|114138.5|114344.7|114197.6|114237.5|114088.7|45
1734706810000|2024-12-20 15:00:10|114307.8|114136.5|114241|114191|114321|114204.3|114226.4|114136|40
1734706820000|2024-12-20 15:00:20|114239.3|114189.3|114238.9|114188.9|114241.8|114191.8|114228.9|114178.9|31
1734706830000|2024-12-20 15:00:30|114223.5|114173.5|114219.2|114169.2|114225.3|114175.3|114212.2|114162.2|35
1734706840000|2024-12-20 15:00:40|114221.6|114171.6|114216.1|114166.1|114229.9|114179.9|114216.1|114166.1|28
1734706850000|2024-12-20 15:00:50|114217.6|114167.6|114210|114160|114217.6|114167.6|114207.7|114157.7|32
1734706860000|2024-12-20 15:01:00|114209.2|114159.2|114198.4|114148.4|114209.2|114159.2|114194.1|114144.1|38
1734706870000|2024-12-20 15:01:10|114197.1|114147.1|114203.6|114153.6|114204.1|114154.1|114192.5|114142.5|55
1734706880000|2024-12-20 15:01:20|114200.8|114150.8|114190.6|114140.6|114212.1|114162.1|114177.5|114127.5|56
1734706890000|2024-12-20 15:01:30|114191.6|114141.6|114189.2|114139.2|114196.1|114146.1|114183.8|114133.8|59
1734706900000|2024-12-20 15:01:40|114188.7|114138.7|114184.6|114134.6|114190.7|114140.7|114183.2|114133.2|49
1734706910000|2024-12-20 15:01:50|114186.1|114136.1|114172.8|114122.8|114186.1|114136.1|114172.1|114122.1|45
1734706920000|2024-12-20 15:02:00|114176.1|114126.1|114175.6|114125.6|114180.8|114132|114152.1|114113.8|52
1734706930000|2024-12-20 15:02:10|114176.1|114126.1|114151.3|114126.3|114178.7|114128.7|114143.2|114104.2|50
1734706940000|2024-12-20 15:02:20|114150.5|114125.5|114151.1|114101.1|114154.8|114126.8|114135.4|114100.9|59
1734706950000|2024-12-20 15:02:30|114153|114103|114154.8|114129.8|114157.8|114132.8|114140.4|114101.3|59
1734706960000|2024-12-20 15:02:40|114153.1|114128.1|114157|114132|114171.9|114134.4|114150.4|114111.6|56
1734706970000|2024-12-20 15:02:50|114159.1|114134.1|114160.2|114135.2|114162.2|114137.2|114154.9|114129.9|46
1734706980000|2024-12-20 15:03:00|114161.3|114136.3|114150.8|114125.8|114176.7|114151.7|114150.3|114125.3|60
1734706990000|2024-12-20 15:03:10|114150.5|114125.5|114150.9|114125.9|114155|114130|114142.2|114117.2|51
1734707000000|2024-12-20 15:03:20|114150.3|114125.3|114159.6|114134.6|114164.9|114139.9|114147.9|114122.9|46
1734707010000|2024-12-20 15:03:30|114158.4|114133.4|114149.3|114124.3|114158.6|114133.6|114145.9|114120.9|52
1734707020000|2024-12-20 15:03:40|114149.5|114124.5|114153.5|114128.5|114157.8|114132.8|114149.5|114124.5|39
1734707030000|2024-12-20 15:03:50|114156.2|114131.2|114152.7|114127.7|114158.1|114133.1|114148.9|114123.9|47
1734707040000|2024-12-20 15:04:00|114152.1|114127.1|114137.3|114112.3|114154.5|114129.5|114134.8|114109.8|57
1734707050000|2024-12-20 15:04:10|114137.5|114112.5|114125.7|114100.7|114137.5|114112.5|114121.6|114096.6|41
1734707060000|2024-12-20 15:04:20|114123.7|114098.7|114110.3|114085.3|114124.6|114099.6|114105.1|114080.1|44
1734707070000|2024-12-20 15:04:30|114110|114085|114125.1|114100.1|114129.2|114104.2|114109|114084|29
1734707080000|2024-12-20 15:04:40|114119.5|114094.5|114126.4|114101.4|114136.3|114111.3|114119.5|114094.5|36
1734707090000|2024-12-20 15:04:50|114125|114100|114114.6|114089.6|114126.1|114101.1|114112.3|114087.3|29
1734707100000|2024-12-20 15:05:00|114113.6|114088.6|114108.5|114083.5|114126.6|114101.6|114107.9|114082.9|42
1734707110000|2024-12-20 15:05:10|114105.2|114080.2|114090.2|114065.2|114105.2|114080.2|114089.9|114064.9|40
1734707120000|2024-12-20 15:05:20|114091.1|114066.1|114084.6|114059.6|114095|114070|114076.7|114051.7|46
1734707130000|2024-12-20 15:05:30|114083.1|114058.1|114062.4|114037.4|114085.3|114060.3|114057.9|114032.9|40
1734707140000|2024-12-20 15:05:40|114063.2|114038.2|114050.5|114025.5|114063.3|114038.3|114047.1|114022.1|41
1734707150000|2024-12-20 15:05:50|114050.6|114025.6|114035.2|114010.2|114054.6|114029.6|114029.6|114004.6|49
1734707160000|2024-12-20 15:06:00|114035.1|114010.1|114038.9|114013.9|114048|114023|114035.1|114010.1|51
1734707170000|2024-12-20 15:06:10|114039.7|114014.7|114008.3|113983.3|114039.7|114014.7|114008.2|113983.2|47
1734707180000|2024-12-20 15:06:20|114006.3|113981.3|114035.7|114010.7|114035.7|114010.7|114006.3|113981.3|54
1734707190000|2024-12-20 15:06:30|114042.2|114017.2|114027.8|114002.8|114043.6|114018.6|114026.3|114001.3|40
1734707200000|2024-12-20 15:06:40|114028|114003|114000.5|113975.5|114030.1|114005.1|114000.5|113975.5|36
1734707210000|2024-12-20 15:06:50|113999.6|113974.6|114005.6|113980.6|114011.3|113986.3|113998.8|113973.8|60
1734707220000|2024-12-20 15:07:00|114003.8|113978.8|114016.8|113991.8|114016.8|113991.8|114001.8|113976.8|47
1734707230000|2024-12-20 15:07:10|114017.6|113992.6|114011|113986|114018.2|113993.2|114008.4|113983.4|37
1734707240000|2024-12-20 15:07:20|114012|113987|114007.1|113982.1|114013|113988|114005.3|113980.3|46
1734707250000|2024-12-20 15:07:30|114011.7|113986.7|114003.9|113978.9|114014.5|113989.5|113997.6|113972.6|43
1734707260000|2024-12-20 15:07:40|114003|113978|114001|113976|114006.8|113981.8|113987.1|113962.1|60
1734707270000|2024-12-20 15:07:50|113998.9|113973.9|114000|113975|114009.6|113984.6|113991.2|113966.2|42
1734707280000|2024-12-20 15:08:00|114001|113976|113984.9|113959.9|114002.2|113977.2|113984.9|113959.9|46
1734707290000|2024-12-20 15:08:10|113982.9|113957.9|113975|113950|113987.3|113962.3|113971.2|113946.2|59
1734707300000|2024-12-20 15:08:20|113977.6|113952.6|113979.2|113954.2|113983|113958|113973.7|113948.7|33
1734707310000|2024-12-20 15:08:30|113977.8|113952.8|113973.8|113948.8|113983.4|113958.4|113968.6|113943.6|43
1734707320000|2024-12-20 15:08:40|113975.8|113950.8|113979.9|113954.9|113989.8|113964.8|113975.3|113950.3|43
1734707330000|2024-12-20 15:08:50|113981.2|113956.2|113980.6|113955.6|113985|113960|113976.1|113951.1|32
1734707340000|2024-12-20 15:09:00|113981.9|113956.9|113973.7|113948.7|113984.8|113959.8|113961.3|113936.3|35
1734707350000|2024-12-20 15:09:10|113970.8|113945.8|113994.3|113969.3|113995.8|113970.8|113969.9|113944.9|36
1734707360000|2024-12-20 15:09:20|113994.2|113969.2|113991.8|113966.8|113998.8|113973.8|113986.9|113961.9|40
1734707370000|2024-12-20 15:09:30|113994.8|113969.8|113995|113970|114004.9|113979.9|113991.8|113966.8|32
1734707380000|2024-12-20 15:09:40|113995.3|113970.3|114001.6|113976.6|114002.5|113977.5|113991|113966|31
1734707390000|2024-12-20 15:09:50|113999.4|113974.4|113994|113969|114002.1|113977.1|113984.3|113959.3|28
1734707400000|2024-12-20 15:10:00|113997.2|113972.2|114024.4|113999.4|114027.1|114002.1|113994.7|113969.7|60
1734707410000|2024-12-20 15:10:10|114025.9|114000.9|114013.9|113988.9|114028.6|114003.6|114007.7|113982.7|54
1734707420000|2024-12-20 15:10:20|114012.9|113987.9|114012|113987|114019.9|113994.9|114009.7|113984.7|37
1734707430000|2024-12-20 15:10:30|114013.5|113988.5|114006.6|113981.6|114015.6|113990.6|114006.1|113981.1|24
1734707440000|2024-12-20 15:10:40|114008.9|113983.9|114011.3|113986.3|114013.9|113988.9|114005.8|113980.8|23
1734707450000|2024-12-20 15:10:50|114011.6|113986.6|114005.9|113980.9|114014.5|113989.5|114003.9|113978.9|30
1734707460000|2024-12-20 15:11:00|114006.4|113981.4|114014.2|113989.2|114022|113997|114006.2|113981.2|33
1734707470000|2024-12-20 15:11:10|114015.3|113990.3|114013.4|113988.4|114017.1|113992.1|114007.8|113982.8|39
1734707480000|2024-12-20 15:11:20|114014.3|113989.3|114017|113992|114020.4|113995.4|114014.3|113989.3|30
1734707490000|2024-12-20 15:11:30|114015.6|113990.6|114005.9|113980.9|114017.7|113992.7|114001.2|113976.2|39
1734707500000|2024-12-20 15:11:40|114005|113980|114001.3|113976.3|114005|113980|113999.9|113974.9|24
1734707510000|2024-12-20 15:11:50|114001.4|113976.4|114002.1|113977.1|114003.9|113978.9|113998.9|113973.9|18
1734707520000|2024-12-20 15:12:00|114001.8|113976.8|113982.7|113957.7|114002.7|113977.7|113972.1|113947.1|38
1734707530000|2024-12-20 15:12:10|113982.9|113957.9|113982|113957|113982.9|113957.9|113971.4|113946.4|28
1734707540000|2024-12-20 15:12:20|113980.3|113955.3|113990.5|113965.5|113993.2|113968.2|113976.8|113951.8|37
1734707550000|2024-12-20 15:12:30|113990.1|113965.1|113996.3|113971.3|113998.5|113973.5|113986.2|113961.2|26
1734707560000|2024-12-20 15:12:40|113997.6|113972.6|114006.2|113981.2|114007.9|113982.9|113991.3|113966.3|35
1734707570000|2024-12-20 15:12:50|114010.1|113985.1|114006.9|113981.9|114010.9|113985.9|114003.7|113978.7|45
1734707580000|2024-12-20 15:13:00|114007.8|113982.8|114012.6|113987.6|114014.4|113989.4|114005.6|113980.6|31
1734707590000|2024-12-20 15:13:10|114012.1|113987.1|114024.6|113999.6|114024.6|113999.6|114010.2|113985.2|35
1734707600000|2024-12-20 15:13:20|114025.5|114000.5|114028.8|114003.8|114031.4|114006.4|114023|113998|28
1734707610000|2024-12-20 15:13:30|114029.5|114004.5|114036|114011|114039.4|114014.4|114027.1|114002.1|30
1734707620000|2024-12-20 15:13:40|114038|114013|114031.7|114006.7|114040.6|114015.6|114027.1|114002.1|39
1734707630000|2024-12-20 15:13:50|114031.5|114006.5|114040|114015|114040|114015|114030.6|114005.6|23
1734707640000|2024-12-20 15:14:00|114040.7|114015.7|114029.2|114004.2|114042.5|114017.5|114029.2|114004.2|37
1734707650000|2024-12-20 15:14:10|114030.9|114005.9|114027.8|114002.8|114032.3|114007.3|114027.8|114002.8|21
1734707660000|2024-12-20 15:14:20|114027.1|114002.1|114024.3|113999.3|114027.3|114002.3|114021.7|113996.7|22
1734707670000|2024-12-20 15:14:30|114023.9|113998.9|114020.1|113995.1|114025.2|114000.2|114015.1|113990.1|35
1734707680000|2024-12-20 15:14:40|114021.1|113996.1|114014.3|113989.3|114025.2|114000.2|114013|113988|23
1734707690000|2024-12-20 15:14:50|114015.2|113990.2|114019.3|113994.3|114019.7|113994.7|114007.2|113982.2|36
1734707700000|2024-12-20 15:15:00|114019.2|113994.2|114011.6|113986.6|114020.2|113995.2|114006.8|113981.8|23
1734707710000|2024-12-20 15:15:10|114012.7|113987.7|114018.6|113993.6|114018.9|113993.9|114006|113981|43
1734707720000|2024-12-20 15:15:20|114017.3|113992.3|114001.7|113976.7|114020.4|113995.4|114001.7|113976.7|43
1734707730000|2024-12-20 15:15:30|114003.2|113978.2|113979.3|113954.3|114003.2|113978.2|113979.3|113954.3|44
1734707740000|2024-12-20 15:15:40|113978.5|113953.5|113980.1|113955.1|113986.9|113961.9|113977.1|113952.1|45
1734707750000|2024-12-20 15:15:50|113979|113954|113974.7|113949.7|113981|113956|113973.8|113948.8|23
1734707760000|2024-12-20 15:16:00|113973.6|113948.6|113979.1|113954.1|113981.2|113956.2|113961.8|113936.8|47
1734707770000|2024-12-20 15:16:10|113980.5|113955.5|113985.5|113960.5|113989.2|113964.2|113977.5|113952.5|33
1734707780000|2024-12-20 15:16:20|113986|113961|113982.1|113957.1|113986.5|113961.5|113979.4|113954.4|18
1734707790000|2024-12-20 15:16:30|113982.5|113957.5|113977.6|113952.6|113982.6|113957.6|113973.7|113948.7|30
1734707800000|2024-12-20 15:16:40|113978.5|113953.5|113970.8|113945.8|113978.8|113953.8|113970.4|113945.4|20
1734707810000|2024-12-20 15:16:50|113968.9|113943.9|113971.3|113946.3|113975.5|113950.5|113967.3|113942.3|24
1734707820000|2024-12-20 15:17:00|113970.4|113945.4|113972.8|113947.8|113985.9|113960.9|113960.4|113935.4|51
1734707830000|2024-12-20 15:17:10|113971.5|113946.5|113983.2|113958.2|113986.4|113961.4|113967.8|113942.8|49
1734707840000|2024-12-20 15:17:20|113983.6|113958.6|113982|113957|113984.6|113959.6|113981.3|113956.3|18
1734707850000|2024-12-20 15:17:30|113981.4|113956.4|113994.2|113969.2|113999.2|113974.2|113981.4|113956.4|32
1734707860000|2024-12-20 15:17:40|113994.1|113969.1|113980|113955|113994.1|113969.1|113980|113955|22
1734707870000|2024-12-20 15:17:50|113980.5|113955.5|113973.4|113948.4|113983.9|113958.9|113972.1|113947.1|36
1734707880000|2024-12-20 15:18:00|113973.3|113948.3|113963.5|113938.5|113973.3|113948.3|113954.9|113929.9|40
1734707890000|2024-12-20 15:18:10|113963.9|113938.9|113959.9|113934.9|113964.6|113939.6|113953.6|113928.6|42
1734707900000|2024-12-20 15:18:20|113958.3|113933.3|113964.1|113939.1|113967.1|113942.1|113958.3|113933.3|36
1734707910000|2024-12-20 15:18:30|113961.9|113936.9|113985.6|113960.6|113987.8|113962.8|113961.9|113936.9|49
1734707920000|2024-12-20 15:18:40|113986.8|113961.8|113978.6|113953.6|113986.8|113961.8|113977.5|113952.5|40
1734707930000|2024-12-20 15:18:50|113979.7|113954.7|113966.2|113941.2|113981.7|113956.7|113966.2|113941.2|22
1734707940000|2024-12-20 15:19:00|113965.2|113940.2|113964.2|113939.2|113966|113941|113963.5|113938.5|12
1734707950000|2024-12-20 15:19:10|113961.9|113936.9|113972.8|113947.8|113974.3|113949.3|113961.2|113936.2|27
1734707960000|2024-12-20 15:19:20|113973.8|113948.8|113993|113968|113993|113968|113973.8|113948.8|24
1734707970000|2024-12-20 15:19:30|113992.8|113967.8|113990.1|113965.1|113992.8|113967.8|113982.4|113957.4|32
1734707980000|2024-12-20 15:19:40|113990.2|113965.2|113972.1|113947.1|113990.2|113965.2|113968.6|113943.6|29
1734707990000|2024-12-20 15:19:50|113970.9|113945.9|113973.8|113948.8|113973.8|113948.8|113970.6|113945.6|10
1734708000000|2024-12-20 15:20:00|113974.7|113949.7|113981.1|113956.1|113981.9|113956.9|113974.7|113949.7|16
1734708010000|2024-12-20 15:20:10|113981.3|113956.3|113974.8|113949.8|113981.3|113956.3|113974|113949|22
1734708020000|2024-12-20 15:20:20|113974.9|113949.9|113979.7|113954.7|113980.5|113955.5|113972.6|113947.6|22
1734708030000|2024-12-20 15:20:30|113982.4|113957.4|113988.5|113963.5|113990.8|113965.8|113976.6|113951.6|25
1734708040000|2024-12-20 15:20:40|113988.9|113963.9|113991.8|113966.8|113991.9|113966.9|113988.9|113963.9|11
1734708050000|2024-12-20 15:20:50|113991.6|113966.6|113991|113966|113994.5|113969.5|113989.2|113964.2|28
1734708060000|2024-12-20 15:21:00|113992.4|113967.4|113993.9|113968.9|113995.9|113970.9|113987.2|113962.2|28
1734708070000|2024-12-20 15:21:10|113993.7|113968.7|114007.9|113957.9|114009|113969.5|113990.3|113956.9|30
1734708080000|2024-12-20 15:21:20|114003.8|113953.8|113986|113961|114003.8|113968|113983.4|113953.8|25
1734708090000|2024-12-20 15:21:30|113985.9|113960.9|113989.7|113964.7|113989.7|113964.7|113978.9|113953.9|23
1734708100000|2024-12-20 15:21:40|113991.3|113966.3|113988.4|113963.4|113992.8|113967.8|113987.3|113962.3|23
1734708110000|2024-12-20 15:21:50|113987.3|113962.3|113933.9|113908.9|113987.3|113962.3|113926.8|113901.8|54
1734708120000|2024-12-20 15:22:00|113939.7|113914.7|113940.5|113915.5|113947.9|113922.9|113939.7|113914.7|34
1734708130000|2024-12-20 15:22:10|113939.5|113914.5|113932|113907|113941.1|113916.1|113932|113907|30
1734708140000|2024-12-20 15:22:20|113932.2|113907.2|113932.4|113907.4|113935.4|113910.4|113929.7|113904.7|28
1734708150000|2024-12-20 15:22:30|113933.7|113908.7|113931.3|113906.3|113934.3|113909.3|113927.4|113902.4|25
1734708160000|2024-12-20 15:22:40|113931.8|113906.8|113932.4|113907.4|113939.7|113914.7|113931.8|113906.8|31
1734708170000|2024-12-20 15:22:50|113934.3|113909.3|113932.8|113907.8|113937.6|113912.6|113931.3|113906.3|25
1734708180000|2024-12-20 15:23:00|113932.2|113907.2|113937.8|113912.8|113937.8|113912.8|113928.6|113903.6|33
1734708190000|2024-12-20 15:23:10|113936.9|113911.9|113930.3|113905.3|113939.9|113914.9|113926.3|113901.3|26
1734708200000|2024-12-20 15:23:20|113929.9|113904.9|113928.1|113903.1|113931.6|113906.6|113925.7|113900.7|16
1734708210000|2024-12-20 15:23:30|113936.2|113911.2|113942|113917|113942.6|113917.6|113932.5|113907.5|20
1734708220000|2024-12-20 15:23:40|113944|113919|113952|113927|113958.3|113933.3|113938.5|113913.5|31
1734708230000|2024-12-20 15:23:50|113952.2|113927.2|113959|113934|113960.6|113935.6|113950.5|113925.5|26
1734708240000|2024-12-20 15:24:00|113958.4|113933.4|113960.5|113935.5|113963.2|113938.2|113956.9|113931.9|39
1734708250000|2024-12-20 15:24:10|113961.7|113936.7|113960|113935|113965.6|113940.6|113960|113935|22
1734708260000|2024-12-20 15:24:20|113959.5|113934.5|113963.8|113938.8|113964|113939|113958.3|113933.3|12
1734708270000|2024-12-20 15:24:30|113964.2|113939.2|113957.5|113932.5|113968.9|113943.9|113957.4|113932.4|24
1734708280000|2024-12-20 15:24:40|113958.5|113933.5|113959.2|113934.2|113973.7|113948.7|113954.7|113929.7|35
1734708290000|2024-12-20 15:24:50|113958.6|113933.6|113975|113950|113979.9|113954.9|113958.6|113933.6|42
1734708300000|2024-12-20 15:25:00|113973.5|113948.5|113977.1|113952.1|114002.8|113977.8|113973.5|113948.5|56
1734708310000|2024-12-20 15:25:10|113976.1|113951.1|113996.2|113971.2|113998.1|113973.1|113973.3|113948.3|50
1734708320000|2024-12-20 15:25:20|113995.9|113970.9|113988.6|113963.6|114000.4|113975.4|113985.3|113960.3|54
1734708330000|2024-12-20 15:25:30|113990.9|113965.9|113976.1|113951.1|113990.9|113965.9|113974.7|113949.7|45
1734708340000|2024-12-20 15:25:40|113974.4|113949.4|113976.4|113951.4|113976.4|113951.4|113967.1|113942.1|45
1734708350000|2024-12-20 15:25:50|113977.5|113952.5|113997.1|113972.1|114005|113980|113977.2|113952.2|32
1734708360000|2024-12-20 15:26:00|113996.2|113971.2|114000.3|113975.3|114023.8|113998.8|113992.8|113967.8|47
1734708370000|2024-12-20 15:26:10|114001.9|113976.9|113992.9|113967.9|114005.3|113980.3|113991.5|113966.5|40
1734708380000|2024-12-20 15:26:20|113989.2|113964.2|113984.5|113959.5|113993.2|113968.2|113983|113958|39
1734708390000|2024-12-20 15:26:30|113983.9|113958.9|113987.6|113962.6|113988.4|113963.4|113977.7|113952.7|34
1734708400000|2024-12-20 15:26:40|113988.5|113963.5|113990.6|113965.6|114004.1|113979.1|113983.7|113958.7|35
1734708410000|2024-12-20 15:26:50|113988.8|113963.8|113989.8|113964.8|113999.6|113974.6|113986.6|113961.6|45
1734708420000|2024-12-20 15:27:00|113988.3|113963.3|113995.4|113970.4|113998.3|113973.3|113980.8|113955.8|50
1734708430000|2024-12-20 15:27:10|113994.4|113969.4|113978.6|113953.6|113998.7|113973.7|113974.3|113949.3|38
1734708440000|2024-12-20 15:27:20|113978.8|113953.8|114010.7|113985.7|114026.8|114001.8|113977.4|113952.4|36
1734708450000|2024-12-20 15:27:30|114006.2|113981.2|113986|113961|114006.2|113981.2|113985.7|113960.7|38
1734708460000|2024-12-20 15:27:40|113983.8|113958.8|113992.5|113967.5|113992.5|113967.5|113976.7|113951.7|31
1734708470000|2024-12-20 15:27:50|113993.4|113968.4|113988.8|113963.8|114003.7|113978.7|113985.6|113960.6|29
1734708480000|2024-12-20 15:28:00|113997.5|113972.5|114016.5|113991.5|114027.6|114002.6|113997.5|113972.5|31
1734708490000|2024-12-20 15:28:10|114014|113989|113994.3|113969.3|114014|113989|113986.7|113961.7|31
1734708500000|2024-12-20 15:28:20|113996.5|113971.5|114000.2|113975.2|114001.1|113976.1|113993.1|113968.1|34
1734708510000|2024-12-20 15:28:30|113999.6|113974.6|114007.3|113982.3|114018|113993|113998.6|113973.6|38
1734708520000|2024-12-20 15:28:40|114007.8|113982.8|114010.1|113985.1|114012.3|113987.3|114006.2|113981.2|25
1734708530000|2024-12-20 15:28:50|114009.6|113984.6|114003.2|113978.2|114009.6|113984.6|114002.1|113977.1|18
1734708540000|2024-12-20 15:29:00|114004|113979|114002.4|113977.4|114011.1|113986.1|114001.6|113976.6|27
1734708550000|2024-12-20 15:29:10|114003.5|113978.5|114001.1|113976.1|114012.5|113987.5|114001.1|113976.1|25
1734708560000|2024-12-20 15:29:20|113995.3|113970.3|113999|113974|113999.4|113974.4|113988.9|113963.9|32
1734708570000|2024-12-20 15:29:30|113997|113972|113999.6|113974.6|114003.1|113978.1|113997|113972|29
1734708580000|2024-12-20 15:29:40|113998.6|113973.6|113997.6|113972.6|113999.3|113974.3|113995.1|113970.1|37
1734708590000|2024-12-20 15:29:50|113997.8|113972.8|113994.6|113969.6|113997.8|113972.8|113990.9|113965.9|23
1734708600000|2024-12-20 15:30:00|113994.8|113969.8|113994.4|113969.4|113996.3|113971.3|113983.6|113958.6|37
1734708610000|2024-12-20 15:30:10|113995.9|113970.9|113992.8|113967.8|114005.2|113980.2|113987.6|113962.6|39
1734708620000|2024-12-20 15:30:20|113992|113967|113980.1|113955.1|113992|113967|113977.4|113952.4|34
1734708630000|2024-12-20 15:30:30|113979|113954|113957.8|113932.8|113979|113954|113952.9|113927.9|34
1734708640000|2024-12-20 15:30:40|113956.5|113931.5|113954.4|113929.4|113956.5|113931.5|113948.7|113923.7|26
1734708650000|2024-12-20 15:30:50|113954.6|113929.6|113945.5|113920.5|113956|113931|113945.5|113920.5|17
1734708660000|2024-12-20 15:31:00|113945|113920|113939.4|113914.4|113948.3|113923.3|113932.7|113907.7|26
1734708670000|2024-12-20 15:31:10|113942.3|113917.3|113946.2|113921.2|113948.4|113923.4|113942.3|113917.3|34
1734708680000|2024-12-20 15:31:20|113945.6|113920.6|113902|113877|113945.6|113920.6|113898.1|113873.1|52
1734708690000|2024-12-20 15:31:30|113901.3|113876.3|113884.6|113859.6|113904.6|113879.6|113879.7|113854.7|33
1734708700000|2024-12-20 15:31:40|113885.5|113860.5|113882|113857|113885.5|113860.5|113876|113851|39
1734708710000|2024-12-20 15:31:50|113882.6|113857.6|113878.4|113853.4|113885.5|113860.5|113876.6|113851.6|34
1734708720000|2024-12-20 15:32:00|113882.2|113857.2|113893.5|113868.5|113901.5|113876.5|113879.7|113854.7|37
1734708730000|2024-12-20 15:32:10|113893.4|113868.4|113889.4|113864.4|113899.7|113874.7|113889.4|113864.4|23
1734708740000|2024-12-20 15:32:20|113890|113865|113873.6|113848.6|113890|113865|113871.1|113846.1|44
1734708750000|2024-12-20 15:32:30|113873|113848|113873|113848|113873.2|113848.2|113854.6|113829.6|44
1734708760000|2024-12-20 15:32:40|113871.8|113846.8|113873|113848|113878.8|113853.8|113871.8|113846.8|35
1734708770000|2024-12-20 15:32:50|113875.2|113850.2|113869.7|113844.7|113876.2|113851.2|113869.7|113844.7|16
1734708780000|2024-12-20 15:33:00|113868.7|113843.7|113870.5|113845.5|113874.9|113849.9|113866.9|113841.9|32
1734708790000|2024-12-20 15:33:10|113872.7|113847.7|113868.8|113843.8|113875.1|113850.1|113868.2|113843.2|50
1734708800000|2024-12-20 15:33:20|113869.4|113844.4|113876.7|113851.7|113878.9|113853.9|113868.9|113843.9|45
1734708810000|2024-12-20 15:33:30|113877.5|113852.5|113871.3|113846.3|113878|113853|113871.3|113846.3|18
1734708820000|2024-12-20 15:33:40|113876.4|113851.4|113888.9|113863.9|113892.1|113867.1|113876.4|113851.4|45
1734708830000|2024-12-20 15:33:50|113888.4|113863.4|113885.7|113860.7|113888.4|113863.4|113879.4|113854.4|40
1734708840000|2024-12-20 15:34:00|113884.9|113859.9|113885.1|113860.1|113890.5|113865.5|113878.5|113853.5|44
1734708850000|2024-12-20 15:34:10|113884.6|113859.6|113892|113867|113892|113867|113883.8|113858.8|33
1734708860000|2024-12-20 15:34:20|113892.4|113867.4|113887.3|113862.3|113893.6|113868.6|113884.3|113859.3|33
1734708870000|2024-12-20 15:34:30|113885.4|113860.4|113894.9|113869.9|113902.4|113877.4|113885.2|113860.2|45
1734708880000|2024-12-20 15:34:40|113894.1|113869.1|113876.7|113851.7|113894.8|113869.8|113875.1|113850.1|43
1734708890000|2024-12-20 15:34:50|113877.2|113852.2|113891.7|113866.7|113894|113869|113877.2|113852.2|40
1734708900000|2024-12-20 15:35:00|113892.2|113867.2|113876.8|113851.8|113894.3|113869.3|113874.9|113849.9|30
1734708910000|2024-12-20 15:35:10|113877.5|113852.5|113869.3|113844.3|113878.2|113853.2|113866.6|113841.6|39
1734708920000|2024-12-20 15:35:20|113870|113845|113874.5|113849.5|113876.8|113851.8|113870|113845|21
1734708930000|2024-12-20 15:35:30|113874.6|113849.6|113873.8|113848.8|113875.7|113850.7|113868|113843|31
1734708940000|2024-12-20 15:35:40|113874.8|113849.8|113875.1|113850.1|113880.2|113855.2|113874|113849|29
1734708950000|2024-12-20 15:35:50|113874.3|113849.3|113874.2|113849.2|113874.3|113849.3|113865.6|113840.6|34
1734708960000|2024-12-20 15:36:00|113872.4|113847.4|113862.1|113837.1|113873.6|113848.6|113858.8|113833.8|33
1734708970000|2024-12-20 15:36:10|113862.9|113837.9|113850.6|113825.6|113864.8|113839.8|113849.8|113824.8|30
1734708980000|2024-12-20 15:36:20|113849.6|113824.6|113844.8|113819.8|113849.6|113824.6|113835.8|113810.8|28
1734708990000|2024-12-20 15:36:30|113843.8|113818.8|113850.4|113825.4|113850.4|113825.4|113837.7|113812.7|29
1734709000000|2024-12-20 15:36:40|113847.8|113822.8|113853.1|113828.1|113853.1|113828.1|113836.6|113811.6|32
1734709010000|2024-12-20 15:36:50|113854|113829|113856.7|113831.7|113858.1|113833.1|113849.2|113824.2|34
1734709020000|2024-12-20 15:37:00|113855.7|113830.7|113869.3|113844.3|113871.9|113846.9|113852.4|113827.4|37
1734709030000|2024-12-20 15:37:10|113869.1|113844.1|113881.6|113856.6|113881.9|113856.9|113869.1|113844.1|29
1734709040000|2024-12-20 15:37:20|113880.8|113855.8|113875.2|113850.2|113880.8|113855.8|113869.3|113844.3|29
1734709050000|2024-12-20 15:37:30|113872.5|113847.5|113885.5|113860.5|113886.5|113861.5|113872.4|113847.4|28
1734709060000|2024-12-20 15:37:40|113884.7|113859.7|113895.5|113870.5|113895.8|113870.8|113881.2|113856.2|52
1734709070000|2024-12-20 15:37:50|113894.5|113869.5|113895|113870|113896.7|113871.7|113884|113859|27
1734709080000|2024-12-20 15:38:00|113895.2|113870.2|113917.4|113892.4|113918.2|113893.2|113894.7|113869.7|44
1734709090000|2024-12-20 15:38:10|113917.1|113892.1|113919.2|113894.2|113928.5|113903.5|113917.1|113892.1|52
1734709100000|2024-12-20 15:38:20|113920.2|113895.2|113927.7|113902.7|113930.5|113905.5|113920.2|113895.2|43
1734709110000|2024-12-20 15:38:30|113928.1|113903.1|113925.4|113900.4|113931.8|113906.8|113922.1|113897.1|56
1734709120000|2024-12-20 15:38:40|113923.7|113898.7|113921.8|113896.8|113926.5|113901.5|113919.4|113894.4|44
1734709130000|2024-12-20 15:38:50|113920.9|113895.9|113903.8|113878.8|113923.7|113898.7|113903.7|113878.7|47
1734709140000|2024-12-20 15:39:00|113908.7|113883.7|113921.6|113896.6|113922.4|113897.4|113908.7|113883.7|34
1734709150000|2024-12-20 15:39:10|113920.5|113895.5|113922|113897|113923.2|113898.2|113918.9|113893.9|29
1734709160000|2024-12-20 15:39:20|113922.1|113897.1|113923.3|113898.3|113925.4|113900.4|113914.3|113889.3|42
1734709170000|2024-12-20 15:39:30|113921.7|113896.7|113923.5|113898.5|113924.2|113899.2|113921.2|113896.2|22
1734709180000|2024-12-20 15:39:40|113922.7|113897.7|113914.2|113889.2|113924.3|113899.3|113913.4|113888.4|25
1734709190000|2024-12-20 15:39:50|113914.3|113889.3|113916.9|113891.9|113921.7|113896.7|113910.5|113885.5|43
1734709200000|2024-12-20 15:40:00|113916.5|113891.5|113898.2|113873.2|113918.1|113893.1|113898.2|113873.2|51
1734709210000|2024-12-20 15:40:10|113901.5|113876.5|113905.8|113880.8|113909.6|113884.6|113898.5|113873.5|48
1734709220000|2024-12-20 15:40:20|113905|113880|113892.1|113867.1|113905|113880|113888.5|113863.5|34
1734709230000|2024-12-20 15:40:30|113894.9|113869.9|113888.8|113863.8|113897.1|113872.1|113887|113862|38
1734709240000|2024-12-20 15:40:40|113888|113863|113893.9|113868.9|113896.8|113871.8|113880.8|113855.8|35
1734709250000|2024-12-20 15:40:50|113894.4|113869.4|113894.4|113869.4|113896.7|113871.7|113886.3|113861.3|27
1734709260000|2024-12-20 15:41:00|113893|113868|113894.6|113869.6|113896.1|113871.1|113891.2|113866.2|26
1734709270000|2024-12-20 15:41:10|113893.6|113868.6|113888.7|113863.7|113896|113871|113888.7|113863.7|23
1734709280000|2024-12-20 15:41:20|113888.4|113863.4|113892.4|113867.4|113896.1|113871.1|113886.8|113861.8|19
1734709290000|2024-12-20 15:41:30|113892.5|113867.5|113893.3|113868.3|113895|113870|113888.4|113863.4|30
1734709300000|2024-12-20 15:41:40|113894.3|113869.3|113888.8|113863.8|113894.5|113869.5|113888.8|113863.8|20
1734709310000|2024-12-20 15:41:50|113887.5|113862.5|113893.7|113868.7|113896.3|113871.3|113887.5|113862.5|36
1734709320000|2024-12-20 15:42:00|113894.3|113869.3|113895.4|113870.4|113897.5|113872.5|113893.2|113868.2|24
1734709330000|2024-12-20 15:42:10|113894.6|113869.6|113869.2|113844.2|113894.9|113869.9|113868|113843|38
1734709340000|2024-12-20 15:42:20|113868.4|113843.4|113858.6|113833.6|113868.9|113843.9|113853.1|113828.1|34
1734709350000|2024-12-20 15:42:30|113861|113836|113855.5|113830.5|113861.6|113836.6|113847.2|113822.2|44
1734709360000|2024-12-20 15:42:40|113856.3|113831.3|113862.5|113837.5|113864.9|113839.9|113855.9|113830.9|32
1734709370000|2024-12-20 15:42:50|113861.4|113836.4|113862|113837|113863.8|113838.8|113856.5|113831.5|46
1734709380000|2024-12-20 15:43:00|113863.3|113838.3|113859.5|113834.5|113873|113848|113857.2|113832.2|46
1734709390000|2024-12-20 15:43:10|113856.1|113831.1|113857.1|113832.1|113859.2|113834.2|113849.9|113824.9|39
1734709400000|2024-12-20 15:43:20|113858.3|113833.3|113854.7|113829.7|113863.6|113838.6|113854|113829|36
1734709410000|2024-12-20 15:43:30|113854.4|113829.4|113847.6|113822.6|113855.1|113830.1|113836.6|113811.6|39
1734709420000|2024-12-20 15:43:40|113849.3|113824.3|113835.3|113810.3|113851.7|113826.7|113834|113809|32
1734709430000|2024-12-20 15:43:50|113835.8|113810.8|113833.6|113808.6|113836|113811|113832.6|113807.6|25
1734709440000|2024-12-20 15:44:00|113832.4|113807.4|113827.6|113802.6|113841.1|113816.1|113827.6|113802.6|34
1734709450000|2024-12-20 15:44:10|113824.1|113799.1|113801.4|113776.4|113834.5|113809.5|113801.4|113776.4|42
1734709460000|2024-12-20 15:44:20|113803.8|113778.8|113805.4|113780.4|113811.3|113786.3|113800.8|113775.8|39
1734709470000|2024-12-20 15:44:30|113804.6|113779.6|113803.7|113778.7|113810.3|113785.3|113798.2|113773.2|37
1734709480000|2024-12-20 15:44:40|113802.7|113777.7|113777.2|113752.2|113802.7|113777.7|113775.5|113750.5|37
1734709490000|2024-12-20 15:44:50|113775.1|113750.1|113742.2|113717.2|113776.8|113751.8|113741.6|113716.6|51
1734709500000|2024-12-20 15:45:00|113744.2|113719.2|113742.9|113717.9|113758.4|113733.4|113738.4|113713.4|63
1734709510000|2024-12-20 15:45:10|113742.2|113717.2|113722.9|113697.9|113742.2|113717.2|113722.9|113697.9|45
1734709520000|2024-12-20 15:45:20|113723.9|113698.9|113711.5|113686.5|113723.9|113698.9|113710.1|113685.1|43
1734709530000|2024-12-20 15:45:30|113712.3|113687.3|113706.3|113681.3|113714.9|113689.9|113705.5|113680.5|47
1734709540000|2024-12-20 15:45:40|113709.5|113684.5|113703.6|113678.6|113709.5|113684.5|113703.3|113678.3|18
1734709550000|2024-12-20 15:45:50|113704.1|113679.1|113715.6|113690.6|113720.3|113695.3|113703.2|113678.2|46
1734709560000|2024-12-20 15:46:00|113716.4|113691.4|113713.1|113688.1|113718|113693|113711.2|113686.2|28
1734709570000|2024-12-20 15:46:10|113713.2|113688.2|113712.3|113687.3|113723.2|113698.2|113709.6|113684.6|29
1734709580000|2024-12-20 15:46:20|113713.1|113688.1|113705.7|113680.7|113713.8|113688.8|113697.4|113672.4|42
1734709590000|2024-12-20 15:46:30|113706.6|113681.6|113714.1|113689.1|113714.1|113689.1|113705.8|113680.8|22
1734709600000|2024-12-20 15:46:40|113711.8|113686.8|113712.3|113687.3|113721.5|113696.5|113711.1|113686.1|32
1734709610000|2024-12-20 15:46:50|113712.4|113687.4|113728.2|113703.2|113729.2|113704.2|113710.3|113685.3|37
1734709620000|2024-12-20 15:47:00|113727.8|113702.8|113772.2|113747.2|113774.6|113749.6|113726.3|113701.3|45
1734709630000|2024-12-20 15:47:10|113769.8|113744.8|113768.1|113743.1|113774.5|113749.5|113758.5|113733.5|56
1734709640000|2024-12-20 15:47:20|113764.5|113739.5|113760.3|113735.3|113767.1|113742.1|113748.9|113723.9|36
1734709650000|2024-12-20 15:47:30|113761.8|113736.8|113764|113739|113766.8|113741.8|113759.3|113734.3|24
1734709660000|2024-12-20 15:47:40|113766|113741|113745.3|113720.3|113766.2|113741.2|113742.1|113717.1|36
1734709670000|2024-12-20 15:47:50|113743.4|113718.4|113740|113715|113753.9|113728.9|113739.2|113714.2|33
1734709680000|2024-12-20 15:48:00|113741.1|113716.1|113744.3|113719.3|113744.3|113719.3|113731.7|113706.7|33
1734709690000|2024-12-20 15:48:10|113741.7|113716.7|113744.9|113719.9|113747.8|113722.8|113735.8|113710.8|40
1734709700000|2024-12-20 15:48:20|113746.9|113721.9|113741.9|113716.9|113746.9|113721.9|113737.8|113712.8|28
1734709710000|2024-12-20 15:48:30|113740.1|113715.1|113734.9|113709.9|113741.9|113716.9|113731.4|113706.4|35
1734709720000|2024-12-20 15:48:40|113734.5|113709.5|113734.9|113709.9|113737.4|113712.4|113729.6|113704.6|35
1734709730000|2024-12-20 15:48:50|113730.8|113705.8|113746.6|113721.6|113746.6|113721.6|113729.7|113704.7|51
1734709740000|2024-12-20 15:49:00|113747.4|113722.4|113752.5|113727.5|113761|113736|113746.1|113721.1|48
1734709750000|2024-12-20 15:49:10|113752.4|113727.4|113758.8|113733.8|113762.3|113737.3|113744.5|113719.5|46
1734709760000|2024-12-20 15:49:20|113758.5|113733.5|113758.4|113733.4|113764.2|113739.2|113750.4|113725.4|41
1734709770000|2024-12-20 15:49:30|113762.4|113737.4|113764.8|113739.8|113772|113747|113759.6|113734.6|40
1734709780000|2024-12-20 15:49:40|113765.9|113740.9|113763.8|113738.8|113767.9|113742.9|113760|113735|33
1734709790000|2024-12-20 15:49:50|113762.3|113737.3|113774|113749|113777.3|113752.3|113762.3|113737.3|33
1734709800000|2024-12-20 15:50:00|113774.3|113749.3|113791.7|113766.7|113791.7|113766.7|113774.3|113749.3|37
1734709810000|2024-12-20 15:50:10|113791.5|113766.5|113800.1|113775.1|113802.2|113777.2|113790.6|113765.6|34
1734709820000|2024-12-20 15:50:20|113800|113775|113798.7|113773.7|113800.7|113775.7|113797.8|113772.8|23
1734709830000|2024-12-20 15:50:30|113795.7|113770.7|113804.3|113779.3|113804.5|113779.5|113794.4|113769.4|36
1734709840000|2024-12-20 15:50:40|113804.9|113779.9|113820.4|113795.4|113823.8|113798.8|113802.1|113777.1|38
1734709850000|2024-12-20 15:50:50|113820|113795|113828.1|113803.1|113836.6|113811.6|113817|113792|22
1734709860000|2024-12-20 15:51:00|113831.4|113806.4|113832.9|113807.9|113835.4|113810.4|113825.5|113800.5|34
1734709870000|2024-12-20 15:51:10|113832.8|113807.8|113821.4|113796.4|113835|113810|113820.5|113795.5|27
1734709880000|2024-12-20 15:51:20|113823.2|113798.2|113837.8|113812.8|113839.2|113814.2|113823.2|113798.2|17
1734709890000|2024-12-20 15:51:30|113839.1|113814.1|113836.1|113811.1|113839.1|113814.1|113834.4|113809.4|22
1734709900000|2024-12-20 15:51:40|113836.9|113811.9|113835.2|113810.2|113836.9|113811.9|113821.3|113796.3|27
1734709910000|2024-12-20 15:51:50|113835.6|113810.6|113827.5|113802.5|113840.4|113815.4|113827.5|113802.5|28
1734709920000|2024-12-20 15:52:00|113829.4|113804.4|113830.3|113805.3|113832|113807|113827.6|113802.6|16
1734709930000|2024-12-20 15:52:10|113829.7|113804.7|113820.4|113795.4|113839|113814|113815.6|113790.6|30
1734709940000|2024-12-20 15:52:20|113819.3|113794.3|113829.3|113804.3|113834.7|113809.7|113819.3|113794.3|29
1734709950000|2024-12-20 15:52:30|113829.2|113804.2|113833.9|113808.9|113834.2|113809.2|113820.5|113795.5|23
1734709960000|2024-12-20 15:52:40|113833.4|113808.4|113827.7|113802.7|113840.7|113815.7|113826.5|113801.5|42
1734709970000|2024-12-20 15:52:50|113828.8|113803.8|113834.5|113809.5|113836.3|113811.3|113821.7|113796.7|35
1734709980000|2024-12-20 15:53:00|113835.2|113810.2|113835.1|113810.1|113836.3|113811.3|113832.6|113807.6|33
1734709990000|2024-12-20 15:53:10|113836.5|113811.5|113846.3|113821.3|113846.3|113821.3|113835.1|113810.1|24
1734710000000|2024-12-20 15:53:20|113844.5|113819.5|113859.4|113834.4|113860.3|113835.3|113844.5|113819.5|29
1734710010000|2024-12-20 15:53:30|113858.1|113833.1|113865.6|113840.6|113865.6|113840.6|113857.8|113832.8|22
1734710020000|2024-12-20 15:53:40|113867.3|113842.3|113865.7|113840.7|113869.3|113844.3|113862.5|113837.5|31
1734710030000|2024-12-20 15:53:50|113863.9|113838.9|113856.3|113831.3|113873.7|113848.7|113850|113825|40
1734710040000|2024-12-20 15:54:00|113855.5|113830.5|113856.3|113831.3|113869.9|113844.9|113850|113825|48
1734710050000|2024-12-20 15:54:10|113855|113830|113863.9|113838.9|113866.6|113841.6|113855|113830|35
1734710060000|2024-12-20 15:54:20|113864.2|113839.2|113878.2|113853.2|113878.3|113853.3|113863.9|113838.9|34
1734710070000|2024-12-20 15:54:30|113877.2|113852.2|113866.2|113841.2|113878.4|113853.4|113859.7|113834.7|31
1734710080000|2024-12-20 15:54:40|113865.1|113840.1|113876.3|113851.3|113879.8|113854.8|113864.3|113839.3|35
1734710090000|2024-12-20 15:54:50|113875.9|113850.9|113875.4|113850.4|113880|113855|113871.1|113846.1|37
1734710100000|2024-12-20 15:55:00|113875.2|113850.2|113823.6|113798.6|113875.2|113850.2|113822.8|113797.8|48
1734710110000|2024-12-20 15:55:10|113822.5|113797.5|113822.4|113797.4|113834.7|113809.7|113814.7|113789.7|67
1734710120000|2024-12-20 15:55:20|113822.1|113797.1|113831.3|113806.3|113839.6|113814.6|113821.5|113796.5|56
1734710130000|2024-12-20 15:55:30|113838.9|113813.9|113849.5|113824.5|113850|113825|113835.6|113810.6|49
1734710140000|2024-12-20 15:55:40|113846.6|113821.6|113844.9|113819.9|113863.2|113838.2|113839.1|113814.1|41
1734710150000|2024-12-20 15:55:50|113845.6|113820.6|113837.7|113812.7|113845.9|113820.9|113836.8|113811.8|41
1734710160000|2024-12-20 15:56:00|113839.7|113814.7|113845.6|113820.6|113846.8|113821.8|113828.8|113803.8|55
1734710170000|2024-12-20 15:56:10|113847|113822|113844.7|113819.7|113860.3|113835.3|113843.2|113818.2|46
1734710180000|2024-12-20 15:56:20|113843.7|113818.7|113843.2|113818.2|113856.1|113831.1|113839.4|113814.4|56
1734710190000|2024-12-20 15:56:30|113843.8|113818.8|113874.7|113849.7|113876.9|113851.9|113835.6|113810.6|46
1734710200000|2024-12-20 15:56:40|113877.5|113852.5|113872.7|113847.7|113877.5|113852.5|113868|113843|46
1734710210000|2024-12-20 15:56:50|113872|113847|113873.7|113848.7|113886.9|113861.9|113857.5|113832.5|47
1734710220000|2024-12-20 15:57:00|113872.2|113847.2|113838.5|113813.5|113872.2|113847.2|113838.1|113813.1|39
1734710230000|2024-12-20 15:57:10|113838.1|113813.1|113860.2|113835.2|113867.6|113842.6|113832.7|113807.7|47
1734710240000|2024-12-20 15:57:20|113857.6|113832.6|113858.1|113833.1|113865|113840|113852.3|113827.3|43
1734710250000|2024-12-20 15:57:30|113854.4|113829.4|113853.8|113828.8|113861.1|113836.1|113850|113825|35
1734710260000|2024-12-20 15:57:40|113854.1|113829.1|113866|113841|113866.3|113841.3|113844.8|113819.8|68
1734710270000|2024-12-20 15:57:50|113861.7|113836.7|113860.5|113835.5|113866.7|113841.7|113855.8|113830.8|55
1734710280000|2024-12-20 15:58:00|113860.7|113835.7|113835.4|113810.4|113863.5|113838.5|113833.6|113808.6|63
1734710290000|2024-12-20 15:58:10|113838.6|113813.6|113826.8|113801.8|113838.6|113813.6|113819.6|113794.6|50
1734710300000|2024-12-20 15:58:20|113826|113801|113848.4|113823.4|113852|113827|113823.9|113798.9|44
1734710310000|2024-12-20 15:58:30|113849|113824|113863.8|113838.8|113869.1|113844.1|113848.5|113823.5|66
1734710320000|2024-12-20 15:58:40|113867.7|113842.7|113886.5|113861.5|113894.9|113869.9|113865.1|113840.1|69
1734710330000|2024-12-20 15:58:50|113885.9|113860.9|113890.7|113865.7|113892.7|113867.7|113874.1|113849.1|58
1734710340000|2024-12-20 15:59:00|113891.4|113866.4|113885.3|113860.3|113897.3|113872.3|113878.6|113853.6|46
1734710350000|2024-12-20 15:59:10|113885.8|113860.8|113901.6|113876.6|113901.9|113876.9|113878.9|113853.9|24
1734710360000|2024-12-20 15:59:20|113901.1|113876.1|113898.3|113873.3|113912.3|113887.3|113896.3|113871.3|59
1734710370000|2024-12-20 15:59:30|113897.8|113872.8|113905.8|113880.8|113910.1|113885.1|113890.3|113865.3|43
1734710380000|2024-12-20 15:59:40|113896.9|113871.9|113871.5|113846.5|113905.3|113880.3|113871.5|113846.5|56
1734710390000|2024-12-20 15:59:50|113872|113847|113884.5|113859.5|113899.4|113874.4|113867.6|113842.6|47
1734710400000|2024-12-20 16:00:00|113883.9|113858.9|113882.3|113857.3|113888.4|113863.4|113874.9|113849.9|45
1734710410000|2024-12-20 16:00:10|113881.9|113856.9|113870.7|113845.7|113892.2|113867.2|113870.7|113845.7|51
1734710420000|2024-12-20 16:00:20|113871.6|113846.6|113862.1|113837.1|113871.6|113846.6|113861|113836|35
1734710430000|2024-12-20 16:00:30|113862.2|113837.2|113860.8|113835.8|113863.5|113838.5|113857.2|113832.2|39
1734710440000|2024-12-20 16:00:40|113861.2|113836.2|113847.9|113822.9|113871.2|113846.2|113847.9|113822.9|55
1734710450000|2024-12-20 16:00:50|113847|113822|113856.8|113831.8|113856.8|113831.8|113838.3|113813.3|55
1734710460000|2024-12-20 16:01:00|113856|113831|113867.8|113842.8|113878.4|113853.4|113856|113831|66
1734710470000|2024-12-20 16:01:10|113871.6|113846.6|113850.7|113825.7|113871.6|113846.6|113850.7|113825.7|47
1734710480000|2024-12-20 16:01:20|113852.4|113827.4|113836.9|113811.9|113855.2|113830.2|113836.9|113811.9|48
1734710490000|2024-12-20 16:01:30|113842.4|113817.4|113830.3|113805.3|113842.4|113817.4|113824.9|113799.9|60
1734710500000|2024-12-20 16:01:40|113830.1|113805.1|113833.7|113808.7|113840.6|113815.6|113820.8|113795.8|48
1734710510000|2024-12-20 16:01:50|113834.2|113809.2|113834.9|113809.9|113845.7|113820.7|113827.3|113802.3|58
1734710520000|2024-12-20 16:02:00|113834.3|113809.3|113856.4|113831.4|113858|113833|113833.8|113808.8|43
1734710530000|2024-12-20 16:02:10|113855.7|113830.7|113861.7|113836.7|113864.6|113839.6|113849.6|113824.6|45
1734710540000|2024-12-20 16:02:20|113864|113839|113860.6|113835.6|113864.5|113839.5|113846.4|113821.4|51
1734710550000|2024-12-20 16:02:30|113859.1|113834.1|113881.7|113856.7|113882|113857|113858.2|113833.2|28
1734710560000|2024-12-20 16:02:40|113880.2|113855.2|113884.4|113859.4|113885.9|113860.9|113870.6|113845.6|47
1734710570000|2024-12-20 16:02:50|113884.7|113859.7|113853.7|113828.7|113884.9|113859.9|113848.4|113823.4|40
1734710580000|2024-12-20 16:03:00|113852.4|113827.4|113834.2|113809.2|113852.4|113827.4|113833.6|113808.6|39
1734710590000|2024-12-20 16:03:10|113834.8|113809.8|113850.2|113825.2|113850.2|113825.2|113833.2|113808.2|42
1734710600000|2024-12-20 16:03:20|113849.2|113824.2|113849.8|113824.8|113852.2|113827.2|113838.3|113813.3|50
1734710610000|2024-12-20 16:03:30|113850.8|113825.8|113841|113816|113850.8|113825.8|113832.9|113807.9|52
1734710620000|2024-12-20 16:03:40|113839.6|113814.6|113854.3|113829.3|113854.8|113829.8|113832.7|113807.7|43
1734710630000|2024-12-20 16:03:50|113854.8|113829.8|113836.8|113811.8|113854.8|113829.8|113836.8|113811.8|66
1734710640000|2024-12-20 16:04:00|113835.2|113810.2|113829.4|113804.4|113836.3|113811.3|113826.7|113801.7|45
1734710650000|2024-12-20 16:04:10|113829.5|113804.5|113831.2|113806.2|113835.4|113810.4|113829.4|113804.4|22
1734710660000|2024-12-20 16:04:20|113832.3|113807.3|113836.6|113811.6|113850|113825|113831.2|113806.2|49
1734710670000|2024-12-20 16:04:30|113835.2|113810.2|113855|113830|113855|113830|113835.2|113810.2|36
1734710680000|2024-12-20 16:04:40|113853.5|113828.5|113842.9|113817.9|113854.6|113829.6|113841.1|113816.1|36
1734710690000|2024-12-20 16:04:50|113843.9|113818.9|113849.9|113824.9|113850.3|113825.3|113840.2|113815.2|29
1734710700000|2024-12-20 16:05:00|113850.3|113825.3|113851.4|113826.4|113851.9|113826.9|113837.9|113812.9|39
1734710710000|2024-12-20 16:05:10|113852.3|113827.3|113860.8|113835.8|113864.5|113839.5|113852.3|113827.3|35
1734710720000|2024-12-20 16:05:20|113863.4|113838.4|113855|113830|113865.6|113840.6|113855|113830|24
1734710730000|2024-12-20 16:05:30|113855.3|113830.3|113853.5|113828.5|113855.3|113830.3|113844|113819|25
1734710740000|2024-12-20 16:05:40|113858.4|113833.4|113853.5|113828.5|113860.8|113835.8|113849.7|113824.7|35
1734710750000|2024-12-20 16:05:50|113854.2|113829.2|113837.3|113812.3|113855.2|113830.2|113833.4|113808.4|44
1734710760000|2024-12-20 16:06:00|113836.2|113811.2|113867.2|113842.2|113869|113844|113832.5|113807.5|43
1734710770000|2024-12-20 16:06:10|113866.4|113841.4|113843.9|113818.9|113866.4|113841.4|113842.4|113817.4|30
1734710780000|2024-12-20 16:06:20|113844.5|113819.5|113874.1|113849.1|113874.1|113849.1|113838.8|113813.8|25
1734710790000|2024-12-20 16:06:30|113874|113849|113857.3|113832.3|113874.2|113849.2|113855.6|113830.6|26
1734710800000|2024-12-20 16:06:40|113858.3|113833.3|113865.1|113840.1|113867.3|113842.3|113855.9|113830.9|29
1734710810000|2024-12-20 16:06:50|113865.9|113840.9|113866.3|113841.3|113866.7|113841.7|113859.1|113834.1|23
1734710820000|2024-12-20 16:07:00|113865.5|113840.5|113864.3|113839.3|113881|113856|113864.3|113839.3|30
1734710830000|2024-12-20 16:07:10|113864.2|113839.2|113861|113836|113864.2|113839.2|113854.6|113829.6|34
1734710840000|2024-12-20 16:07:20|113860.5|113835.5|113862.9|113837.9|113870.3|113845.3|113860.5|113835.5|33
1734710850000|2024-12-20 16:07:30|113862|113837|113856|113831|113862.3|113837.3|113853.5|113828.5|22
1734710860000|2024-12-20 16:07:40|113856.7|113831.7|113839.9|113814.9|113860.2|113835.2|113838.5|113813.5|28
1734710870000|2024-12-20 16:07:50|113839.4|113814.4|113839.8|113814.8|113841|113816|113831.9|113806.9|33
1734710880000|2024-12-20 16:08:00|113839.6|113814.6|113834.6|113809.6|113848.6|113823.6|113827.1|113802.1|44
1734710890000|2024-12-20 16:08:10|113835.2|113810.2|113856|113831|113863.5|113838.5|113827.4|113802.4|43
1734710900000|2024-12-20 16:08:20|113853.7|113828.7|113855.9|113830.9|113857.8|113832.8|113849.5|113824.5|40
1734710910000|2024-12-20 16:08:30|113856.8|113831.8|113868.3|113843.3|113868.4|113843.4|113853.2|113828.2|23
1734710920000|2024-12-20 16:08:40|113866.9|113841.9|113862.4|113837.4|113866.9|113841.9|113855.4|113830.4|26
1734710930000|2024-12-20 16:08:50|113863.5|113838.5|113860.8|113835.8|113867.1|113842.1|113859.4|113834.4|28
1734710940000|2024-12-20 16:09:00|113864.9|113839.9|113858.2|113833.2|113870|113845|113858.1|113833.1|28
1734710950000|2024-12-20 16:09:10|113858.1|113833.1|113859.4|113834.4|113862.1|113837.1|113856.5|113831.5|28
1734710960000|2024-12-20 16:09:20|113858.6|113833.6|113853.3|113828.3|113859.3|113834.3|113850.7|113825.7|29
1734710970000|2024-12-20 16:09:30|113852.5|113827.5|113857.5|113832.5|113862.6|113837.6|113849|113824|25
1734710980000|2024-12-20 16:09:40|113855.9|113830.9|113874.2|113849.2|113887|113862|113848.2|113823.2|40
1734710990000|2024-12-20 16:09:50|113873.8|113848.8|113879.1|113854.1|113881.4|113856.4|113873.8|113848.8|41
1734711000000|2024-12-20 16:10:00|113878.2|113853.2|113864.5|113839.5|113878.2|113853.2|113860|113835|35
1734711010000|2024-12-20 16:10:10|113866.7|113841.7|113858.3|113833.3|113872.3|113847.3|113853.9|113828.9|31
1734711020000|2024-12-20 16:10:20|113859.1|113834.1|113855.2|113830.2|113861.6|113836.6|113853.9|113828.9|22
1734711030000|2024-12-20 16:10:30|113852.8|113827.8|113857.7|113832.7|113857.7|113832.7|113851.7|113826.7|16
1734711040000|2024-12-20 16:10:40|113856.7|113831.7|113861.6|113836.6|113863.2|113838.2|113854.6|113829.6|29
1734711050000|2024-12-20 16:10:50|113864|113839|113867.5|113842.5|113871.9|113846.9|113864|113839|11
1734711060000|2024-12-20 16:11:00|113868.7|113843.7|113859.9|113834.9|113872.1|113847.1|113856|113831|17
1734711070000|2024-12-20 16:11:10|113856.7|113831.7|113856.5|113831.5|113861.4|113836.4|113851.2|113826.2|30
1734711080000|2024-12-20 16:11:20|113855.4|113830.4|113847|113822|113856.9|113831.9|113845.8|113820.8|23
1734711090000|2024-12-20 16:11:30|113848.8|113823.8|113847.7|113822.7|113851.1|113826.1|113843.5|113818.5|22
1734711100000|2024-12-20 16:11:40|113848|113823|113845.8|113820.8|113853.1|113828.1|113845.8|113820.8|30
1734711110000|2024-12-20 16:11:50|113843.9|113818.9|113850.3|113825.3|113854.3|113829.3|113843.9|113818.9|33
1734711120000|2024-12-20 16:12:00|113849.6|113824.6|113850.1|113825.1|113852.8|113827.8|113842.7|113817.7|28
1734711130000|2024-12-20 16:12:10|113851.9|113826.9|113849.4|113824.4|113851.9|113826.9|113843.3|113818.3|23
1734711140000|2024-12-20 16:12:20|113846.8|113821.8|113842.8|113817.8|113851.9|113826.9|113837.8|113812.8|28
1734711150000|2024-12-20 16:12:30|113831|113806|113838.7|113813.7|113841.1|113816.1|113830.9|113805.9|32
1734711160000|2024-12-20 16:12:40|113841.2|113816.2|113836|113811|113841.3|113816.3|113832.7|113807.7|17
1734711170000|2024-12-20 16:12:50|113838.4|113813.4|113833.8|113808.8|113844.3|113819.3|113830.9|113805.9|23
1734711180000|2024-12-20 16:13:00|113834.1|113809.1|113839.1|113814.1|113839.1|113814.1|113832|113807|16
1734711190000|2024-12-20 16:13:10|113839.3|113814.3|113837.2|113812.2|113853.4|113828.4|113837.2|113812.2|43
1734711200000|2024-12-20 16:13:20|113841.4|113816.4|113841.8|113816.8|113843.8|113818.8|113838.9|113813.9|17
1734711210000|2024-12-20 16:13:30|113841.1|113816.1|113839.9|113814.9|113842.6|113817.6|113838.1|113813.1|14
1734711220000|2024-12-20 16:13:40|113837.5|113812.5|113848|113823|113848|113823|113836.1|113811.1|33
1734711230000|2024-12-20 16:13:50|113845.9|113820.9|113842|113817|113848|113823|113835.5|113810.5|32
1734711240000|2024-12-20 16:14:00|113844.3|113819.3|113850.4|113825.4|113857.1|113832.1|113843.9|113818.9|39
1734711250000|2024-12-20 16:14:10|113850.5|113825.5|113843.6|113818.6|113850.5|113825.5|113840.6|113815.6|34
1734711260000|2024-12-20 16:14:20|113842.8|113817.8|113841.8|113816.8|113844.6|113819.6|113831.4|113806.4|36
1734711270000|2024-12-20 16:14:30|113843.9|113818.9|113836.8|113811.8|113844.1|113819.1|113836.3|113811.3|25
1734711280000|2024-12-20 16:14:40|113837.4|113812.4|113838.6|113813.6|113842.6|113817.6|113831.2|113806.2|41
1734711290000|2024-12-20 16:14:50|113837.2|113812.2|113838.7|113813.7|113842|113817|113829.9|113804.9|31
1734711300000|2024-12-20 16:15:00|113838.8|113813.8|113839.9|113814.9|113843.2|113818.2|113833.7|113808.7|26
1734711310000|2024-12-20 16:15:10|113838.5|113813.5|113835.2|113810.2|113839.2|113814.2|113833|113808|24
1734711320000|2024-12-20 16:15:20|113833.6|113808.6|113829|113804|113834.6|113809.6|113826.3|113801.3|38
1734711330000|2024-12-20 16:15:30|113828.7|113803.7|113829.1|113804.1|113833.2|113808.2|113822.5|113797.5|34
1734711340000|2024-12-20 16:15:40|113831.7|113806.7|113832.1|113807.1|113833.9|113808.9|113823.6|113798.6|31
1734711350000|2024-12-20 16:15:50|113829.7|113804.7|113826.4|113801.4|113831.3|113806.3|113821.2|113796.2|30
1734711360000|2024-12-20 16:16:00|113824.6|113799.6|113820.6|113795.6|113824.6|113799.6|113817.8|113792.8|35
1734711370000|2024-12-20 16:16:10|113820.2|113795.2|113823.1|113798.1|113824.1|113799.1|113820.2|113795.2|25
1734711380000|2024-12-20 16:16:20|113822.3|113797.3|113823.1|113798.1|113830|113805|113820.2|113795.2|38
1734711390000|2024-12-20 16:16:30|113822.8|113797.8|113822.9|113797.9|113823.4|113798.4|113821|113796|15
1734711400000|2024-12-20 16:16:40|113820.7|113795.7|113821.7|113796.7|113821.8|113796.8|113819.2|113794.2|13
1734711410000|2024-12-20 16:16:50|113821.8|113796.8|113821.3|113796.3|113824|113799|113817|113792|21
1734711420000|2024-12-20 16:17:00|113822|113797|113815|113790|113822|113797|113813.1|113788.1|40
1734711430000|2024-12-20 16:17:10|113812.4|113787.4|113818.4|113793.4|113819.7|113794.7|113811.3|113786.3|52
1734711440000|2024-12-20 16:17:20|113813.5|113788.5|113789.8|113764.8|113818.3|113793.3|113787.4|113762.4|44
1734711450000|2024-12-20 16:17:30|113789|113764|113780.1|113755.1|113790.3|113765.3|113779.7|113754.7|38
1734711460000|2024-12-20 16:17:40|113780.6|113755.6|113768.2|113743.2|113783.4|113758.4|113764.2|113739.2|42
1734711470000|2024-12-20 16:17:50|113767.7|113742.7|113758.4|113733.4|113771.7|113746.7|113756.9|113731.9|38
1734711480000|2024-12-20 16:18:00|113759.2|113734.2|113758.2|113733.2|113764.4|113739.4|113757|113732|21
1734711490000|2024-12-20 16:18:10|113758.1|113733.1|113755.9|113730.9|113761.5|113736.5|113753.8|113728.8|44
1734711500000|2024-12-20 16:18:20|113755.4|113730.4|113744.1|113719.1|113755.4|113730.4|113744|113719|23
1734711510000|2024-12-20 16:18:30|113745.3|113720.3|113747.5|113722.5|113751.6|113726.6|113745.1|113720.1|23
1734711520000|2024-12-20 16:18:40|113749.6|113724.6|113742.6|113717.6|113752.3|113727.3|113741.7|113716.7|30
1734711530000|2024-12-20 16:18:50|113746|113721|113735.8|113710.8|113746|113721|113734.3|113709.3|25
1734711540000|2024-12-20 16:19:00|113735.9|113710.9|113749.7|113724.7|113750.1|113725.1|113735.9|113710.9|19
1734711550000|2024-12-20 16:19:10|113751.4|113726.4|113751.9|113726.9|113755.9|113730.9|113742.6|113717.6|41
1734711560000|2024-12-20 16:19:20|113753.1|113728.1|113747.3|113722.3|113753.6|113728.6|113740.5|113715.5|38
1734711570000|2024-12-20 16:19:30|113745.6|113720.6|113750.3|113725.3|113754.9|113729.9|113744.7|113719.7|21
1734711580000|2024-12-20 16:19:40|113751.1|113726.1|113743.9|113718.9|113753.5|113728.5|113743|113718|33
1734711590000|2024-12-20 16:19:50|113743.5|113718.5|113731.3|113706.3|113743.5|113718.5|113728.3|113703.3|30
1734711600000|2024-12-20 16:20:00|113731.5|113706.5|113729.6|113704.6|113735.8|113710.8|113726.3|113701.3|21
1734711610000|2024-12-20 16:20:10|113728.7|113703.7|113715.9|113690.9|113730.8|113705.8|113708.8|113683.8|38
1734711620000|2024-12-20 16:20:20|113715.6|113690.6|113722.2|113697.2|113725.1|113700.1|113715.6|113690.6|31
1734711630000|2024-12-20 16:20:30|113722.9|113697.9|113726.8|113701.8|113726.8|113701.8|113716|113691|31
1734711640000|2024-12-20 16:20:40|113727.9|113702.9|113714.7|113689.7|113728.6|113703.6|113714.7|113689.7|27
1734711650000|2024-12-20 16:20:50|113705.9|113680.9|113686|113661|113705.9|113680.9|113681.6|113656.6|47
1734711660000|2024-12-20 16:21:00|113684.9|113659.9|113684.6|113659.6|113696.4|113671.4|113680.1|113655.1|45
1734711670000|2024-12-20 16:21:10|113685.7|113660.7|113688.6|113663.6|113692.5|113667.5|113684.9|113659.9|32
1734711680000|2024-12-20 16:21:20|113690.7|113665.7|113685.7|113660.7|113690.8|113665.8|113682.2|113657.2|34
1734711690000|2024-12-20 16:21:30|113687.1|113662.1|113688.7|113663.7|113692.1|113667.1|113684.6|113659.6|34
1734711700000|2024-12-20 16:21:40|113689.4|113664.4|113692.6|113667.6|113693|113668|113683.6|113658.6|34
1734711710000|2024-12-20 16:21:50|113695|113670|113691.4|113666.4|113698.3|113673.3|113685.3|113660.3|45
1734711720000|2024-12-20 16:22:00|113688.5|113663.5|113707.6|113682.6|113721.5|113696.5|113679.3|113654.3|57
1734711730000|2024-12-20 16:22:10|113707.2|113682.2|113701.7|113676.7|113716.2|113691.2|113694.3|113669.3|58
1734711740000|2024-12-20 16:22:20|113697.9|113672.9|113692.5|113667.5|113698.7|113673.7|113689.3|113664.3|35
1734711750000|2024-12-20 16:22:30|113692.1|113667.1|113691|113666|113697.5|113672.5|113687.4|113662.4|34
1734711760000|2024-12-20 16:22:40|113691.1|113666.1|113689.3|113664.3|113696.2|113671.2|113686.3|113661.3|28
1734711770000|2024-12-20 16:22:50|113692.6|113667.6|113684.7|113659.7|113692.6|113667.6|113677.6|113652.6|34
1734711780000|2024-12-20 16:23:00|113684.4|113659.4|113678.6|113653.6|113690.9|113665.9|113678.6|113653.6|22
1734711790000|2024-12-20 16:23:10|113679.3|113654.3|113682.7|113657.7|113685.3|113660.3|113677|113652|21
1734711800000|2024-12-20 16:23:20|113680.8|113655.8|113684|113659|113687.2|113662.2|113678.8|113653.8|21
1734711810000|2024-12-20 16:23:30|113686.9|113661.9|113683|113658|113688.9|113663.9|113681.2|113656.2|32
1734711820000|2024-12-20 16:23:40|113679.6|113654.6|113673.8|113648.8|113679.6|113654.6|113667.4|113642.4|28
1734711830000|2024-12-20 16:23:50|113676.2|113651.2|113672.1|113647.1|113676.2|113651.2|113667.8|113642.8|20
1734711840000|2024-12-20 16:24:00|113672.9|113647.9|113670.6|113645.6|113677|113652|113666.3|113641.3|29
1734711850000|2024-12-20 16:24:10|113670.8|113645.8|113690.5|113665.5|113695.3|113670.3|113670.8|113645.8|33
1734711860000|2024-12-20 16:24:20|113690.3|113665.3|113680.2|113655.2|113690.3|113665.3|113678.5|113653.5|42
1734711870000|2024-12-20 16:24:30|113681.2|113656.2|113676.7|113651.7|113682.9|113657.9|113673.4|113648.4|23
1734711880000|2024-12-20 16:24:40|113677.5|113652.5|113679.1|113654.1|113681.9|113656.9|113673.4|113648.4|43
1734711890000|2024-12-20 16:24:50|113679.6|113654.6|113684.4|113659.4|113697.5|113672.5|113679.6|113654.6|29
1734711900000|2024-12-20 16:25:00|113685.2|113660.2|113692.6|113667.6|113696.7|113671.7|113679.9|113654.9|39
1734711910000|2024-12-20 16:25:10|113693.4|113668.4|113689|113664|113698.4|113673.4|113684.1|113659.1|41
1734711920000|2024-12-20 16:25:20|113690.4|113665.4|113704.2|113679.2|113707.9|113682.9|113680.9|113655.9|30
1734711930000|2024-12-20 16:25:30|113704.6|113679.6|113724.2|113699.2|113729.5|113704.5|113704.6|113679.6|41
1734711940000|2024-12-20 16:25:40|113721.9|113696.9|113721.2|113671.2|113726.1|113700.7|113710.5|113671.2|50
1734711950000|2024-12-20 16:25:50|113721|113671|113704|113679|113721.7|113688.3|113699.3|113671|40
1734711960000|2024-12-20 16:26:00|113706.7|113681.7|113702.9|113677.9|113706.7|113681.7|113695.3|113670.3|28
1734711970000|2024-12-20 16:26:10|113700.2|113675.2|113698.4|113673.4|113703.8|113678.8|113691.3|113666.3|27
1734711980000|2024-12-20 16:26:20|113695.2|113670.2|113688.3|113663.3|113698.3|113673.3|113687.9|113662.9|23
1734711990000|2024-12-20 16:26:30|113688.5|113663.5|113687|113662|113702.3|113668|113681.5|113642.8|46
1734712000000|2024-12-20 16:26:40|113687.4|113662.4|113695.6|113670.6|113697|113672|113687.2|113662.2|44
1734712010000|2024-12-20 16:26:50|113690.1|113665.1|113683.9|113658.9|113695.9|113670.9|113683.6|113658.6|42
1734712020000|2024-12-20 16:27:00|113686.3|113661.3|113682.6|113657.6|113696.5|113661.3|113681.8|113644.1|38
1734712030000|2024-12-20 16:27:10|113683.9|113658.9|113684.8|113659.8|113685.8|113660.8|113673.6|113648.6|50
1734712040000|2024-12-20 16:27:20|113680.5|113655.5|113686|113661|113690.2|113665.2|113680.5|113655.5|37
1734712050000|2024-12-20 16:27:30|113686.1|113661.1|113686.6|113661.6|113689.7|113664.7|113682.1|113657.1|40
1734712060000|2024-12-20 16:27:40|113684|113659|113670.6|113645.6|113684|113659|113665.8|113640.8|38
1734712070000|2024-12-20 16:27:50|113668.1|113643.1|113673|113648|113677.2|113652.2|113664.8|113639.8|37
1734712080000|2024-12-20 16:28:00|113675|113650|113695.3|113670.3|113697.9|113672.9|113675|113650|36
1734712090000|2024-12-20 16:28:10|113695.8|113670.8|113689.5|113664.5|113695.8|113670.8|113683.9|113658.9|31
1734712100000|2024-12-20 16:28:20|113692.6|113667.6|113694.8|113669.8|113696.5|113671.5|113688.4|113663.4|29
1734712110000|2024-12-20 16:28:30|113691.5|113666.5|113693.3|113668.3|113696.4|113671.4|113690.1|113665.1|23
1734712120000|2024-12-20 16:28:40|113694.2|113669.2|113699.8|113674.8|113702.5|113677.5|113694.2|113669.2|22
1734712130000|2024-12-20 16:28:50|113699|113674|113724.3|113699.3|113725.6|113700.6|113699|113674|55
1734712140000|2024-12-20 16:29:00|113724.2|113699.2|113739.5|113714.5|113745.4|113720.4|113721.5|113696.5|60
1734712150000|2024-12-20 16:29:10|113741.5|113716.5|113741.6|113716.6|113743.2|113718.2|113735.7|113710.7|49
1734712160000|2024-12-20 16:29:20|113741|113716|113761.9|113736.9|113764.3|113739.3|113741|113716|43
1734712170000|2024-12-20 16:29:30|113761.2|113736.2|113765.9|113740.9|113767.7|113742.7|113758.1|113733.1|48
1734712180000|2024-12-20 16:29:40|113767.5|113742.5|113772.5|113747.5|113773.5|113748.5|113762.9|113737.9|44
1734712190000|2024-12-20 16:29:50|113772.3|113747.3|113769.4|113744.4|113773.1|113748.1|113766.9|113741.9|32
1734712200000|2024-12-20 16:30:00|113770.5|113745.5|113783.3|113758.3|113783.4|113758.4|113757.9|113732.9|62
1734712210000|2024-12-20 16:30:10|113782.3|113757.3|113793.5|113768.5|113799.1|113774.1|113780.8|113755.8|41
1734712220000|2024-12-20 16:30:20|113789.3|113764.3|113793.8|113768.8|113797.8|113772.8|113786.5|113761.5|30
1734712230000|2024-12-20 16:30:30|113792.4|113767.4|113797.7|113772.7|113811.7|113786.7|113792.4|113767.4|46
1734712240000|2024-12-20 16:30:40|113796.8|113771.8|113802.2|113777.2|113802.5|113777.5|113789.4|113764.4|36
1734712250000|2024-12-20 16:30:50|113803.4|113778.4|113794.3|113769.3|113808.5|113783.5|113789.6|113764.6|28
1734712260000|2024-12-20 16:31:00|113795.1|113770.1|113793.7|113768.7|113801.6|113776.6|113793|113768|30
1734712270000|2024-12-20 16:31:10|113793.5|113768.5|113798.4|113773.4|113804|113779|113792.8|113767.8|41
1734712280000|2024-12-20 16:31:20|113802.7|113777.7|113800.1|113775.1|113802.7|113777.7|113795.6|113770.6|24
1734712290000|2024-12-20 16:31:30|113802.7|113777.7|113794.5|113769.5|113804|113779|113789.8|113764.8|48
1734712300000|2024-12-20 16:31:40|113795|113770|113798.6|113773.6|113802.6|113777.6|113792.1|113767.1|62
1734712310000|2024-12-20 16:31:50|113797.9|113772.9|113793.9|113768.9|113805.3|113780.3|113792.5|113767.5|60
1734712320000|2024-12-20 16:32:00|113795.2|113770.2|113793|113768|113798.2|113773.2|113791.2|113766.2|44
1734712330000|2024-12-20 16:32:10|113793.9|113768.9|113793.9|113768.9|113794.8|113769.8|113780.5|113755.5|53
1734712340000|2024-12-20 16:32:20|113791.8|113766.8|113776.6|113751.6|113801|113768.5|113772.5|113738.1|43
1734712350000|2024-12-20 16:32:30|113777.7|113752.7|113747.5|113722.5|113781.2|113756.2|113739.2|113714.2|57
1734712360000|2024-12-20 16:32:40|113748|113723|113754|113729|113759|113734|113732.3|113707.3|60
1734712370000|2024-12-20 16:32:50|113754.9|113729.9|113759.8|113734.8|113764.8|113739.8|113753.4|113728.4|55
1734712380000|2024-12-20 16:33:00|113761.5|113736.5|113750.2|113725.2|113763.7|113738.7|113750.2|113725.2|52
1734712390000|2024-12-20 16:33:10|113757.2|113732.2|113744.8|113719.8|113764.9|113735.7|113744.8|113714.9|55
1734712400000|2024-12-20 16:33:20|113753.3|113728.3|113751.8|113726.8|113754.3|113729.3|113744.8|113719.8|61
1734712410000|2024-12-20 16:33:30|113750.1|113725.1|113760.1|113710.1|113762.3|113727.2|113741.4|113705|71
1734712420000|2024-12-20 16:33:40|113741.2|113716.2|113754.4|113704.4|113763.1|113724.6|113739.5|113697.9|57
1734712430000|2024-12-20 16:33:50|113737.6|113712.6|113720.6|113695.6|113746.9|113714.8|113717.9|113681.8|47
1734712440000|2024-12-20 16:34:00|113722.7|113697.7|113714.6|113689.6|113723.7|113698.7|113712.1|113687.1|51
1734712450000|2024-12-20 16:34:10|113718.3|113693.3|113723.3|113698.3|113723.9|113698.9|113716.4|113691.4|48
1734712460000|2024-12-20 16:34:20|113720.4|113695.4|113735|113710|113735.2|113710.2|113720|113695|48
1734712470000|2024-12-20 16:34:30|113734.4|113709.4|113737.6|113712.6|113738.8|113713.8|113732.7|113707.7|40
1734712480000|2024-12-20 16:34:40|113736.6|113711.6|113735.5|113710.5|113738.7|113713.7|113726|113701|49
1734712490000|2024-12-20 16:34:50|113737.9|113712.9|113744.7|113694.7|113754|113715.1|113733.3|113694.4|56
1734712500000|2024-12-20 16:35:00|113747.1|113697.1|113730.3|113705.3|113752.9|113707.2|113726.9|113694.5|50
1734712510000|2024-12-20 16:35:10|113731.2|113706.2|113716.4|113691.4|113731.2|113706.2|113714.2|113689.2|53
1734712520000|2024-12-20 16:35:20|113716|113691|113698.3|113673.3|113716.4|113691.4|113698.3|113673.3|63
1734712530000|2024-12-20 16:35:30|113701.3|113676.3|113693.3|113668.3|113702.7|113677.7|113693.1|113668.1|51
1734712540000|2024-12-20 16:35:40|113691.7|113666.7|113701.2|113676.2|113702.8|113677.8|113691.7|113666.7|57
1734712550000|2024-12-20 16:35:50|113702.3|113677.3|113691.3|113666.3|113706.1|113681.1|113689.6|113664.6|53
1734712560000|2024-12-20 16:36:00|113690.5|113665.5|113681.5|113656.5|113700.5|113666.6|113675.6|113631.8|43
1734712570000|2024-12-20 16:36:10|113677.9|113652.9|113680.4|113655.4|113682.5|113657.5|113677.2|113652.2|35
1734712580000|2024-12-20 16:36:20|113682|113657|113657.5|113632.5|113682.6|113657.6|113654.8|113629.8|36
1734712590000|2024-12-20 16:36:30|113658.5|113633.5|113658|113633|113659.7|113634.7|113654.3|113629.3|21
1734712600000|2024-12-20 16:36:40|113656.8|113631.8|113657.5|113632.5|113668.1|113643.1|113651.4|113626.4|46
1734712610000|2024-12-20 16:36:50|113659.8|113634.8|113645.4|113620.4|113662.5|113637.5|113642.5|113617.5|67
1734712620000|2024-12-20 16:37:00|113644.4|113619.4|113663.4|113613.4|113665.9|113628.6|113643.2|113611.5|61
1734712630000|2024-12-20 16:37:10|113658.7|113608.7|113657.4|113607.4|113665.9|113615.9|113633.4|113600.3|57
1734712640000|2024-12-20 16:37:20|113657.8|113607.8|113667.7|113642.7|113672.3|113643.2|113655.8|113605.9|49
1734712650000|2024-12-20 16:37:30|113666.1|113641.1|113641.7|113591.7|113674.9|113649.9|113641.7|113591.7|40
1734712660000|2024-12-20 16:37:40|113641|113591|113601.3|113576.3|113641|113592.8|113601.3|113576.3|31
1734712670000|2024-12-20 16:37:50|113602.3|113577.3|113606.8|113581.8|113621.9|113596.9|113602.3|113577.3|42
1734712680000|2024-12-20 16:38:00|113607.8|113582.8|113623.5|113598.5|113623.5|113598.5|113606.8|113581.8|33
1734712690000|2024-12-20 16:38:10|113622.3|113597.3|113618.2|113593.2|113623.7|113598.7|113614.6|113589.6|45
1734712700000|2024-12-20 16:38:20|113616.7|113591.7|113607.1|113582.1|113616.7|113591.7|113604.5|113579.5|47
1734712710000|2024-12-20 16:38:30|113606.3|113581.3|113591.4|113566.4|113607.1|113582.1|113587|113562|40
1734712720000|2024-12-20 16:38:40|113591.3|113566.3|113601.9|113576.9|113613.5|113581.9|113591.3|113560.1|30
1734712730000|2024-12-20 16:38:50|113602.3|113577.3|113606.5|113581.5|113608.1|113583.1|113600.5|113575.5|39
1734712740000|2024-12-20 16:39:00|113605.5|113580.5|113612.3|113587.3|113613.4|113588.4|113602.2|113577.2|47
1734712750000|2024-12-20 16:39:10|113611|113586|113623.6|113598.6|113623.6|113598.6|113609.3|113584.3|45
1734712760000|2024-12-20 16:39:20|113625.6|113600.6|113631.6|113606.6|113636.2|113611.2|113624|113599|29
1734712770000|2024-12-20 16:39:30|113630.2|113605.2|113639|113614|113641.1|113616.1|113625.1|113600.1|45
1734712780000|2024-12-20 16:39:40|113637.6|113612.6|113647.2|113597.2|113654.3|113620.3|113636.9|113586.9|35
1734712790000|2024-12-20 16:39:50|113650.2|113600.2|113633.8|113608.8|113650.2|113610.9|113622.6|113586.3|38
1734712800000|2024-12-20 16:40:00|113635.5|113610.5|113641.5|113616.5|113641.5|113616.5|113625.4|113600.4|39
1734712810000|2024-12-20 16:40:10|113643.4|113618.4|113646.4|113621.4|113650.3|113625.3|113638.1|113613.1|40
1734712820000|2024-12-20 16:40:20|113646.6|113621.6|113639.2|113614.2|113647.5|113622.5|113637.9|113612.9|43
1734712830000|2024-12-20 16:40:30|113640.1|113615.1|113639.1|113614.1|113644|113619|113634.5|113609.5|26
1734712840000|2024-12-20 16:40:40|113637.4|113612.4|113613.6|113588.6|113640.7|113615.7|113610.2|113585.2|29
1734712850000|2024-12-20 16:40:50|113613.7|113588.7|113590.8|113565.8|113613.7|113588.7|113587.9|113562.9|44
1734712860000|2024-12-20 16:41:00|113592|113567|113586.7|113561.7|113596|113571|113578.2|113553.2|33
1734712870000|2024-12-20 16:41:10|113585.3|113560.3|113580.1|113555.1|113588.9|113563.9|113577.6|113552.6|38
1734712880000|2024-12-20 16:41:20|113580.4|113555.4|113580|113555|113589.3|113564.3|113576|113551|27
1734712890000|2024-12-20 16:41:30|113579.2|113554.2|113570.6|113545.6|113583.3|113558.3|113567.4|113542.4|41
1734712900000|2024-12-20 16:41:40|113571.2|113546.2|113574.7|113549.7|113576.5|113551.5|113565.4|113540.4|45
1734712910000|2024-12-20 16:41:50|113573.8|113548.8|113545.1|113520.1|113575.4|113550.4|113536.8|113511.8|48
1734712920000|2024-12-20 16:42:00|113538.8|113513.8|113542.9|113517.9|113557.3|113532.3|113538.5|113513.5|61
1734712930000|2024-12-20 16:42:10|113541.9|113516.9|113536.9|113511.9|113548|113523|113533.7|113508.7|47
1734712940000|2024-12-20 16:42:20|113538|113513|113543.3|113518.3|113543.3|113518.3|113532.6|113507.6|37
1734712950000|2024-12-20 16:42:30|113542.1|113517.1|113527.2|113502.2|113548.7|113517.7|113505.6|113480.6|41
1734712960000|2024-12-20 16:42:40|113528|113503|113532|113507|113537.9|113512.9|113528|113503|33
1734712970000|2024-12-20 16:42:50|113531.9|113506.9|113556.6|113531.6|113557.1|113532.1|113531.9|113506.9|38
1734712980000|2024-12-20 16:43:00|113557.5|113532.5|113552.9|113527.9|113558.7|113533.7|113543|113518|44
1734712990000|2024-12-20 16:43:10|113552.8|113527.8|113549.5|113524.5|113554.3|113529.3|113544|113519|32
1734713000000|2024-12-20 16:43:20|113548.5|113523.5|113549.8|113524.8|113550.6|113525.6|113546.5|113521.5|28
1734713010000|2024-12-20 16:43:30|113549.5|113524.5|113535.2|113510.2|113549.5|113524.5|113532.9|113507.9|33
1734713020000|2024-12-20 16:43:40|113534.4|113509.4|113538.3|113513.3|113559.8|113518.5|113528.5|113498.2|34
1734713030000|2024-12-20 16:43:50|113537.1|113512.1|113550.1|113525.1|113557.3|113532.3|113536.1|113511.1|35
1734713040000|2024-12-20 16:44:00|113549|113524|113547.3|113522.3|113551.2|113526.2|113542.7|113517.7|36
1734713050000|2024-12-20 16:44:10|113547|113522|113549.8|113524.8|113553.3|113528.3|113545.4|113520.4|43
1734713060000|2024-12-20 16:44:20|113548.3|113523.3|113553.1|113528.1|113555|113530|113548.3|113523.3|35
1734713070000|2024-12-20 16:44:30|113550.2|113525.2|113550.5|113525.5|113556|113531|113546.2|113521.2|47
1734713080000|2024-12-20 16:44:40|113551.5|113526.5|113551.9|113526.9|113558.2|113533.2|113548.9|113523.9|30
1734713090000|2024-12-20 16:44:50|113550.8|113525.8|113574.2|113549.2|113576.6|113551.6|113550.7|113525.7|43
1734713100000|2024-12-20 16:45:00|113577.2|113552.2|113574.8|113549.8|113582.9|113557.9|113567.1|113542.1|40
1734713110000|2024-12-20 16:45:10|113576.1|113551.1|113574.6|113549.6|113579.2|113554.2|113565.7|113540.7|45
1734713120000|2024-12-20 16:45:20|113574.1|113549.1|113576.8|113551.8|113581.6|113556.6|113573|113548|36
1734713130000|2024-12-20 16:45:30|113579|113554|113573.8|113548.8|113580.7|113555.7|113571|113546|23
1734713140000|2024-12-20 16:45:40|113575.8|113550.8|113566.1|113541.1|113578.6|113553.6|113562.5|113537.5|29
1734713150000|2024-12-20 16:45:50|113567.4|113542.4|113568.5|113543.5|113570.6|113545.6|113557.4|113532.4|39
1734713160000|2024-12-20 16:46:00|113568.8|113543.8|113571.4|113546.4|113572.2|113547.2|113548.9|113519.1|41
1734713170000|2024-12-20 16:46:10|113576.9|113551.9|113556.4|113531.4|113577.4|113551.9|113536.9|113511.9|47
1734713180000|2024-12-20 16:46:20|113555.4|113530.4|113551.5|113526.5|113562.9|113537.9|113544.4|113519.4|59
1734713190000|2024-12-20 16:46:30|113552.5|113527.5|113540.5|113515.5|113554.7|113529.7|113540.3|113515.3|66
1734713200000|2024-12-20 16:46:40|113542.3|113517.3|113539.8|113514.8|113556.1|113531.1|113538.4|113513.4|65
1734713210000|2024-12-20 16:46:50|113545.1|113520.1|113539.3|113514.3|113552.8|113527.8|113534.6|113509.6|66
1734713220000|2024-12-20 16:47:00|113541.2|113516.2|113532.3|113507.3|113541.7|113516.7|113528.4|113503.4|64
1734713230000|2024-12-20 16:47:10|113540.8|113515.8|113549.7|113499.7|113552.8|113515.8|113526.7|113494.7|68
1734713240000|2024-12-20 16:47:20|113550.2|113500.2|113535.5|113510.5|113552.9|113514|113526.4|113497|66
1734713250000|2024-12-20 16:47:30|113537.4|113512.4|113535.6|113510.6|113545.5|113520.5|113533.8|113508.8|68
1734713260000|2024-12-20 16:47:40|113535.7|113510.7|113512.7|113487.7|113551.5|113512.7|113510.6|113485.6|62
1734713270000|2024-12-20 16:47:50|113511.9|113486.9|113519.9|113494.9|113521.1|113496.1|113506.9|113481.9|43
1734713280000|2024-12-20 16:48:00|113520.3|113495.3|113516.9|113491.9|113520.3|113495.3|113505.3|113480.3|39
1734713290000|2024-12-20 16:48:10|113515.7|113490.7|113514.6|113489.6|113515.7|113490.7|113500.9|113475.9|44
1734713300000|2024-12-20 16:48:20|113514.1|113489.1|113511.5|113486.5|113518.7|113493.7|113508.5|113483.5|50
1734713310000|2024-12-20 16:48:30|113509.9|113484.9|113507.3|113482.3|113516.4|113491.4|113505.1|113480.1|40
1734713320000|2024-12-20 16:48:40|113508.7|113483.7|113499.4|113474.4|113513.3|113488.3|113499.3|113474.3|55
1734713330000|2024-12-20 16:48:50|113500.4|113475.4|113513.6|113488.6|113514|113489|113499.2|113474.2|50
1734713340000|2024-12-20 16:49:00|113515.4|113490.4|113511.8|113486.8|113523.5|113498.5|113506.4|113481.4|42
1734713350000|2024-12-20 16:49:10|113511|113486|113510.8|113485.8|113522.7|113497.7|113509.8|113484.8|54
1734713360000|2024-12-20 16:49:20|113512.8|113487.8|113519.1|113494.1|113526.5|113501.5|113510.4|113485.4|39
1734713370000|2024-12-20 16:49:30|113520.1|113495.1|113526.7|113501.7|113530.3|113505.3|113515.7|113490.7|37
1734713380000|2024-12-20 16:49:40|113527.8|113502.8|113515.2|113490.2|113528.5|113503.5|113512.7|113487.7|50
1734713390000|2024-12-20 16:49:50|113516|113491|113516.4|113491.4|113523.4|113498.4|113513.8|113488.8|45
1734713400000|2024-12-20 16:50:00|113517.1|113492.1|113493.8|113468.8|113518.1|113493.1|113492.4|113467.4|63
1734713410000|2024-12-20 16:50:10|113494.3|113469.3|113457.4|113432.4|113495.4|113470.4|113457.4|113432.4|36
1734713420000|2024-12-20 16:50:20|113454.6|113429.6|113430.3|113405.3|113472.5|113430.6|113429|113404|39
1734713430000|2024-12-20 16:50:30|113430.6|113405.6|113437.4|113412.4|113453.3|113414.4|113421.8|113393.2|48
1734713440000|2024-12-20 16:50:40|113436.6|113411.6|113449.4|113424.4|113451.6|113426.6|113433.4|113408.4|46
1734713450000|2024-12-20 16:50:50|113450.7|113425.7|113451.4|113426.4|113465.2|113440.2|113446|113421|36
1734713460000|2024-12-20 16:51:00|113450.7|113425.7|113452|113427|113456.7|113431.7|113449.5|113424.5|37
1734713470000|2024-12-20 16:51:10|113450.7|113425.7|113440|113415|113453.3|113428.3|113440|113415|29
1734713480000|2024-12-20 16:51:20|113441|113416|113444.5|113419.5|113446.5|113421.5|113441|113416|20
1734713490000|2024-12-20 16:51:30|113443.7|113418.7|113444.5|113419.5|113449.6|113424.6|113440.6|113415.6|34
1734713500000|2024-12-20 16:51:40|113445.3|113420.3|113440.9|113415.9|113449.7|113424.7|113435.2|113410.2|38
1734713510000|2024-12-20 16:51:50|113441.7|113416.7|113438.5|113413.5|113444.8|113419.8|113438.5|113413.5|19
1734713520000|2024-12-20 16:52:00|113439.3|113414.3|113447.2|113422.2|113451.2|113426.2|113437.2|113412.2|37
1734713530000|2024-12-20 16:52:10|113448.1|113423.1|113484.9|113459.9|113489.8|113464.8|113448.1|113423.1|34
1734713540000|2024-12-20 16:52:20|113485.8|113460.8|113491|113466|113492.5|113467.5|113483.2|113458.2|13
1734713550000|2024-12-20 16:52:30|113489.3|113464.3|113494.7|113469.7|113494.7|113469.7|113488|113463|10
1734713560000|2024-12-20 16:52:40|113495.9|113470.9|113505.3|113480.3|113505.3|113480.3|113495.9|113470.9|25
1734713570000|2024-12-20 16:52:50|113500.3|113475.3|113500.4|113475.4|113509.8|113484.8|113496.2|113471.2|28
1734713580000|2024-12-20 16:53:00|113501.8|113476.8|113508.1|113483.1|113509.5|113484.5|113501.8|113476.8|24
1734713590000|2024-12-20 16:53:10|113507.4|113482.4|113494.9|113469.9|113508|113483|113493.7|113468.7|13
1734713600000|2024-12-20 16:53:20|113495.9|113470.9|113502.3|113477.3|113502.3|113477.3|113495.9|113470.9|17
1734713610000|2024-12-20 16:53:30|113501.6|113476.6|113495.5|113470.5|113505.3|113480.3|113495.5|113470.5|13
1734713620000|2024-12-20 16:53:40|113495.4|113470.4|113488.9|113463.9|113495.4|113470.4|113488.9|113463.9|8
1734713630000|2024-12-20 16:53:50|113489|113464|113514.7|113489.7|113514.7|113489.7|113485.1|113460.1|47
1734713640000|2024-12-20 16:54:00|113516.5|113491.5|113520|113495|113522|113497|113515.6|113490.6|34
1734713650000|2024-12-20 16:54:10|113520.1|113495.1|113529.9|113504.9|113531.7|113506.7|113519.1|113494.1|37
1734713660000|2024-12-20 16:54:20|113532.5|113507.5|113535.8|113510.8|113539.3|113514.3|113532.5|113507.5|22
1734713670000|2024-12-20 16:54:30|113537|113512|113538.7|113513.7|113542.9|113517.9|113537|113512|21
1734713680000|2024-12-20 16:54:40|113540.3|113515.3|113552.6|113527.6|113552.6|113527.6|113539.4|113514.4|19
1734713690000|2024-12-20 16:54:50|113553|113528|113545.9|113520.9|113554.5|113529.5|113535.7|113510.7|18
1734713700000|2024-12-20 16:55:00|113544.8|113519.8|113533.5|113508.5|113547.8|113522.8|113531.2|113506.2|47
1734713710000|2024-12-20 16:55:10|113533.1|113508.1|113552.4|113527.4|113557.2|113532.2|113529|113504|33
1734713720000|2024-12-20 16:55:20|113551.8|113526.8|113530.1|113505.1|113554.9|113529.9|113528.1|113503.1|44
1734713730000|2024-12-20 16:55:30|113529|113504|113521.2|113496.2|113529|113504|113518.1|113493.1|32
1734713740000|2024-12-20 16:55:40|113520.6|113495.6|113527.2|113502.2|113527.2|113502.2|113520.2|113495.2|25
1734713750000|2024-12-20 16:55:50|113527.4|113502.4|113475.4|113450.4|113530.3|113505.3|113474.8|113449.8|42
1734713760000|2024-12-20 16:56:00|113474.8|113449.8|113470.9|113445.9|113479.2|113451.4|113456.2|113423.2|45
1734713770000|2024-12-20 16:56:10|113470|113445|113476.9|113451.9|113484.3|113459.3|113469.3|113444.3|32
1734713780000|2024-12-20 16:56:20|113477.7|113452.7|113480.9|113455.9|113482.6|113457.6|113474.2|113449.2|26
1734713790000|2024-12-20 16:56:30|113481.8|113456.8|113489.2|113464.2|113489.2|113464.2|113479.4|113454.4|40
1734713800000|2024-12-20 16:56:40|113488.3|113463.3|113470.5|113445.5|113488.3|113463.3|113468.2|113443.2|35
1734713810000|2024-12-20 16:56:50|113469.7|113444.7|113464.9|113439.9|113469.7|113444.7|113454.5|113429.5|58
1734713820000|2024-12-20 16:57:00|113464.1|113439.1|113465.1|113440.1|113465.1|113440.1|113449.7|113424.7|43
1734713830000|2024-12-20 16:57:10|113468.9|113443.9|113442.1|113417.1|113468.9|113443.9|113437.8|113412.8|48
1734713840000|2024-12-20 16:57:20|113440.2|113415.2|113439.4|113414.4|113443.8|113418.8|113433|113408|31
1734713850000|2024-12-20 16:57:30|113442.9|113417.9|113433.1|113408.1|113443.4|113418.4|113430.4|113405.4|50
1734713860000|2024-12-20 16:57:40|113433.2|113408.2|113464.9|113439.9|113464.9|113439.9|113431.2|113406.2|51
1734713870000|2024-12-20 16:57:50|113465.1|113440.1|113488.3|113463.3|113488.9|113463.9|113465.1|113440.1|39
1734713880000|2024-12-20 16:58:00|113486.8|113461.8|113473.5|113448.5|113488.3|113463.3|113458.5|113433.5|36
1734713890000|2024-12-20 16:58:10|113472.7|113447.7|113468|113443|113473.6|113448.6|113463.9|113438.9|28
1734713900000|2024-12-20 16:58:20|113470.2|113445.2|113465.4|113440.4|113471.7|113446.7|113464|113439|40
1734713910000|2024-12-20 16:58:30|113464.9|113439.9|113481.2|113456.2|113482.8|113457.8|113464.9|113439.9|24
1734713920000|2024-12-20 16:58:40|113480.2|113455.2|113474.6|113449.6|113480.9|113455.9|113465.9|113440.9|22
1734713930000|2024-12-20 16:58:50|113475.6|113450.6|113463.9|113438.9|113476.2|113451.2|113456.7|113431.7|33
1734713940000|2024-12-20 16:59:00|113458.7|113433.7|113446.2|113421.2|113461.8|113436.8|113445.1|113420.1|30
1734713950000|2024-12-20 16:59:10|113444.5|113419.5|113434.8|113409.8|113448.7|113423.7|113430.4|113405.4|51
1734713960000|2024-12-20 16:59:20|113433.7|113408.7|113429.8|113404.8|113440.5|113415.5|113414.8|113389.8|32
1734713970000|2024-12-20 16:59:30|113433.5|113408.5|113445.2|113420.2|113445.5|113420.5|113433.5|113408.5|37
1734713980000|2024-12-20 16:59:40|113444.2|113419.2|113417.4|113392.4|113444.2|113419.2|113417.4|113392.4|32
1734713990000|2024-12-20 16:59:50|113424.9|113399.9|113450.7|113425.7|113451.8|113426.8|113423.6|113398.6|45
1734714000000|2024-12-20 17:00:00|113451.9|113426.9|113476.5|113451.5|113480.1|113455.1|113438.9|113413.9|58
1734714010000|2024-12-20 17:00:10|113474.9|113449.9|113469.2|113444.2|113487.5|113454.8|113462.6|113431.9|49
1734714020000|2024-12-20 17:00:20|113472.9|113447.9|113486.7|113436.7|113486.8|113458.4|113462.6|113427.5|49
1734714030000|2024-12-20 17:00:30|113488.3|113438.3|113466.9|113441.9|113492.6|113443.4|113462.8|113432.1|31
1734714040000|2024-12-20 17:00:40|113461.3|113436.3|113487.2|113462.2|113488.9|113463.9|113458.6|113433.6|47
1734714050000|2024-12-20 17:00:50|113483.5|113458.5|113469.8|113444.8|113484.7|113459.7|113469.8|113444.8|29
1734714060000|2024-12-20 17:01:00|113471.7|113446.7|113467.2|113417.2|113478.2|113453.2|113456.6|113416.5|57
1734714070000|2024-12-20 17:01:10|113467.3|113417.3|113461.7|113411.7|113469.8|113440.3|113460.1|113410.1|39
1734714080000|2024-12-20 17:01:20|113463|113413|113437.1|113412.1|113463.7|113416.8|113437.1|113411|12
1734714090000|2024-12-20 17:01:30|113436.2|113411.2|113439.8|113414.8|113444.8|113419.8|113435.4|113410.4|17
1734714100000|2024-12-20 17:01:40|113440.5|113415.5|113440.5|113415.5|113440.5|113415.5|113439.2|113414.2|9
1734714110000|2024-12-20 17:01:50|113441.3|113416.3|113451.1|113426.1|113451.1|113426.1|113440.6|113415.6|15
1734714120000|2024-12-20 17:02:00|113451.2|113426.2|113449|113424|113465|113440|113447.8|113422.8|36
1734714130000|2024-12-20 17:02:10|113450.2|113425.2|113442.9|113417.9|113450.3|113425.3|113440.7|113415.7|26
1734714140000|2024-12-20 17:02:20|113444.9|113419.9|113448.3|113423.3|113449.4|113424.4|113444.9|113419.9|13
1734714150000|2024-12-20 17:02:30|113447|113422|113448.2|113423.2|113449|113424|113443.3|113418.3|24
1734714160000|2024-12-20 17:02:40|113448.1|113423.1|113462.6|113437.6|113462.9|113437.9|113441.7|113416.7|31
1734714170000|2024-12-20 17:02:50|113464.6|113439.6|113451.1|113426.1|113464.6|113439.6|113451.1|113426.1|32
1734714180000|2024-12-20 17:03:00|113452.1|113427.1|113472.1|113447.1|113473.1|113448.1|113450.4|113425.4|37
1734714190000|2024-12-20 17:03:10|113471.6|113446.6|113438.7|113413.7|113474.8|113449.8|113438.7|113413.7|45
1734714200000|2024-12-20 17:03:20|113435.5|113410.5|113416|113391|113448.5|113423.5|113416|113391|44
1734714210000|2024-12-20 17:03:30|113416.1|113391.1|113389.4|113364.4|113418.5|113393.5|113389.4|113364.4|49
1734714220000|2024-12-20 17:03:40|113390.5|113365.5|113364.9|113339.9|113390.7|113365.7|113362.7|113337.7|27
1734714230000|2024-12-20 17:03:50|113363.5|113338.5|113365.8|113340.8|113365.8|113340.8|113354.7|113329.7|23
1734714240000|2024-12-20 17:04:00|113364.8|113339.8|113360.3|113335.3|113366.6|113341.6|113359.9|113334.9|23
1734714250000|2024-12-20 17:04:10|113358.7|113333.7|113354.5|113329.5|113359.5|113334.5|113353.5|113328.5|24
1734714260000|2024-12-20 17:04:20|113354|113329|113357.9|113332.9|113357.9|113332.9|113347|113322|25
1734714270000|2024-12-20 17:04:30|113355.7|113330.7|113349.7|113324.7|113357.8|113332.8|113348.3|113323.3|26
1734714280000|2024-12-20 17:04:40|113350.7|113325.7|113360.7|113335.7|113362.5|113337.5|113349|113324|22
1734714290000|2024-12-20 17:04:50|113362.2|113337.2|113358.4|113333.4|113363.6|113338.6|113358.4|113333.4|19
1734714300000|2024-12-20 17:05:00|113357.9|113332.9|113353.3|113328.3|113357.9|113332.9|113351.3|113326.3|14
1734714310000|2024-12-20 17:05:10|113352.8|113327.8|113351.7|113326.7|113352.8|113327.8|113349.8|113324.8|9
1734714320000|2024-12-20 17:05:20|113345.5|113320.5|113357.8|113332.8|113365.3|113340.3|113343.8|113318.8|27
1734714330000|2024-12-20 17:05:30|113359.3|113334.3|113362.8|113337.8|113362.9|113337.9|113355.2|113330.2|24
1734714340000|2024-12-20 17:05:40|113363.1|113338.1|113353.7|113328.7|113363.1|113338.1|113348.9|113323.9|23
1734714350000|2024-12-20 17:05:50|113353.2|113328.2|113376|113351|113379.9|113354.9|113353.2|113328.2|39
1734714360000|2024-12-20 17:06:00|113377|113352|113379.9|113354.9|113385.5|113360.5|113375.6|113350.6|42
1734714370000|2024-12-20 17:06:10|113380.6|113355.6|113377.8|113352.8|113381.6|113356.6|113376|113351|19
1734714380000|2024-12-20 17:06:20|113378.9|113353.9|113371|113346|113381|113356|113358.7|113333.7|56
1734714390000|2024-12-20 17:06:30|113371.9|113346.9|113371.9|113346.9|113375.2|113350.2|113366.6|113341.6|28
1734714400000|2024-12-20 17:06:40|113372.8|113347.8|113354.9|113329.9|113372.9|113347.9|113354.9|113329.9|56
1734714410000|2024-12-20 17:06:50|113356.4|113331.4|113367.4|113342.4|113372.7|113347.7|113356.4|113331.4|66
1734714420000|2024-12-20 17:07:00|113368.1|113343.1|113357.1|113332.1|113369.7|113344.7|113349.5|113324.5|45
1734714430000|2024-12-20 17:07:10|113359|113334|113389.3|113364.3|113390.3|113365.3|113356.7|113331.7|62
1734714440000|2024-12-20 17:07:20|113379.6|113354.6|113393.2|113368.2|113394.5|113369.5|113379|113354|32
1734714450000|2024-12-20 17:07:30|113392.5|113367.5|113390.7|113365.7|113397.9|113372.9|113387.2|113362.2|53
1734714460000|2024-12-20 17:07:40|113390.1|113365.1|113392.4|113367.4|113396.7|113371.7|113390.1|113365.1|35
1734714470000|2024-12-20 17:07:50|113392.7|113367.7|113391|113341|113397.9|113372.9|113372.1|113341|41
1734714480000|2024-12-20 17:08:00|113390.4|113340.4|113353.9|113328.9|113390.4|113355.3|113348.7|113323.7|62
1734714490000|2024-12-20 17:08:10|113355.2|113330.2|113351.1|113301.1|113366.4|113332.2|113351.1|113301.1|35
1734714500000|2024-12-20 17:08:20|113350.9|113300.9|113345.3|113320.3|113366.4|113327.8|113340.9|113300.7|26
1734714510000|2024-12-20 17:08:30|113345|113320|113343.7|113318.7|113349.3|113324.3|113343.1|113318.1|20
1734714520000|2024-12-20 17:08:40|113343.2|113318.2|113344|113319|113344.5|113319.5|113332.8|113307.8|33
1734714530000|2024-12-20 17:08:50|113338.6|113313.6|113349.8|113299.8|113351.9|113318.7|113324.3|113298.9|38
1734714540000|2024-12-20 17:09:00|113347.4|113297.4|113342.7|113317.7|113349.8|113322.9|113333.7|113297.4|53
1734714550000|2024-12-20 17:09:10|113343.5|113318.5|113350.4|113325.4|113360.2|113328.7|113339|113308.7|39
1734714560000|2024-12-20 17:09:20|113349.9|113324.9|113340.8|113315.8|113349.9|113324.9|113328.1|113291.9|42
1734714570000|2024-12-20 17:09:30|113341.6|113316.6|113350.2|113325.2|113354.4|113329.4|113341|113316|46
1734714580000|2024-12-20 17:09:40|113350.3|113325.3|113352.5|113302.5|113352.6|113326|113335.2|113301.3|39
1734714590000|2024-12-20 17:09:50|113350.8|113300.8|113333.3|113283.3|113351.1|113301.1|113330.7|113280.7|38
1734714600000|2024-12-20 17:10:00|113332.3|113282.3|113312.6|113287.6|113332.3|113291.4|113303.2|113253.2|53
1734714610000|2024-12-20 17:10:10|113310.7|113285.7|113294.8|113244.8|113321.3|113288.8|113268.7|113218.7|65
1734714620000|2024-12-20 17:10:20|113294.2|113244.2|113274.7|113249.7|113294.3|113255|113266.7|113237|50
1734714630000|2024-12-20 17:10:30|113277|113252|113284.2|113234.2|113286.4|113253.6|113267.6|113228.5|56
1734714640000|2024-12-20 17:10:40|113283.1|113233.1|113275.4|113250.4|113284.8|113251.6|113263|113229|62
1734714650000|2024-12-20 17:10:50|113275.9|113250.9|113258|113233|113277.6|113252.6|113254.3|113229.3|49
1734714660000|2024-12-20 17:11:00|113257.7|113232.7|113246.9|113221.9|113259.7|113234.7|113246.9|113221.9|32
1734714670000|2024-12-20 17:11:10|113247.4|113222.4|113240.4|113215.4|113259.9|113226|113237|113203.1|41
1734714680000|2024-12-20 17:11:20|113256.4|113206.4|113239.5|113214.5|113268.4|113224.7|113236.1|113206.1|53
1734714690000|2024-12-20 17:11:30|113240.1|113215.1|113236.5|113211.5|113240.2|113215.2|113233.5|113208.5|32
1734714700000|2024-12-20 17:11:40|113235.7|113210.7|113243.3|113218.3|113251.1|113226.1|113235.7|113210.7|51
1734714710000|2024-12-20 17:11:50|113243.2|113218.2|113238.8|113213.8|113257.2|113221.5|113236.5|113201.9|27
1734714720000|2024-12-20 17:12:00|113238.1|113213.1|113228.1|113203.1|113239.8|113214.8|113219.9|113194.9|30
1734714730000|2024-12-20 17:12:10|113227.5|113202.5|113232.3|113207.3|113233.8|113208.8|113227.5|113202.5|28
1734714740000|2024-12-20 17:12:20|113231.2|113206.2|113238.3|113213.3|113238.3|113213.3|113224.7|113199.7|23
1734714750000|2024-12-20 17:12:30|113237.8|113212.8|113236.7|113211.7|113239.7|113214.7|113233|113208|31
1734714760000|2024-12-20 17:12:40|113236.2|113211.2|113216.4|113191.4|113236.2|113211.2|113215.9|113190.9|13
1734714770000|2024-12-20 17:12:50|113215.7|113190.7|113203.6|113178.6|113217.4|113192.4|113198|113173|21
1734714780000|2024-12-20 17:13:00|113202.8|113177.8|113175.2|113150.2|113208.1|113183.1|113175.2|113150.2|25
1734714790000|2024-12-20 17:13:10|113176.3|113151.3|113151.6|113126.6|113181.3|113156.3|113151.6|113126.6|61
1734714800000|2024-12-20 17:13:20|113143.6|113118.6|113191|113166|113191|113166|113143.6|113118.6|40
1734714810000|2024-12-20 17:13:30|113192.1|113167.1|113199.4|113174.4|113199.4|113174.4|113165|113140|35
1734714820000|2024-12-20 17:13:40|113198.1|113173.1|113169.2|113144.2|113198.1|113173.1|113169.2|113144.2|30
1734714830000|2024-12-20 17:13:50|113181.1|113156.1|113185.2|113160.2|113195.6|113170.6|113179.1|113154.1|52
1734714840000|2024-12-20 17:14:00|113184.7|113159.7|113157.6|113132.6|113186|113161|113149.8|113124.8|31
1734714850000|2024-12-20 17:14:10|113159|113134|113144.3|113119.3|113159|113134|113139.2|113114.2|29
1734714860000|2024-12-20 17:14:20|113145.3|113120.3|113138|113113|113151.1|113126.1|113137.4|113112.4|28
1734714870000|2024-12-20 17:14:30|113138.7|113113.7|113149.6|113124.6|113150.6|113125.6|113138.7|113113.7|26
1734714880000|2024-12-20 17:14:40|113152.5|113127.5|113151.8|113126.8|113154.3|113129.3|113143.1|113118.1|26
1734714890000|2024-12-20 17:14:50|113150.9|113125.9|113147.7|113122.7|113152.3|113127.3|113146.9|113121.9|14
1734714900000|2024-12-20 17:15:00|113149|113124|113141.5|113116.5|113150.9|113125.9|113141.5|113116.5|27
1734714910000|2024-12-20 17:15:10|113143.5|113118.5|113138|113113|113147.5|113122.5|113137.1|113112.1|23
1734714920000|2024-12-20 17:15:20|113137.9|113112.9|113124.9|113099.9|113137.9|113112.9|113121|113096|27
1734714930000|2024-12-20 17:15:30|113126.3|113101.3|113125.3|113100.3|113130.7|113105.7|113120.6|113095.6|25
1734714940000|2024-12-20 17:15:40|113125.2|113100.2|113128.2|113103.2|113128.5|113103.5|113122.2|113097.2|15
1734714950000|2024-12-20 17:15:50|113129.7|113104.7|113126.3|113101.3|113132.9|113107.9|113122.9|113097.9|28
1734714960000|2024-12-20 17:16:00|113123.5|113098.5|113139|113114|113139|113114|113122.5|113097.5|27
1734714970000|2024-12-20 17:16:10|113138.3|113113.3|113133.9|113108.9|113138.3|113113.3|113125.5|113100.5|31
1734714980000|2024-12-20 17:16:20|113133.2|113108.2|113119|113094|113133.2|113108.2|113117.7|113092.7|29
1734714990000|2024-12-20 17:16:30|113118|113093|113126.4|113101.4|113129.2|113104.2|113118|113093|25
1734715000000|2024-12-20 17:16:40|113127.8|113102.8|113124.4|113099.4|113127.9|113102.9|113123.7|113098.7|20
1734715010000|2024-12-20 17:16:50|113123.9|113098.9|113118.6|113093.6|113123.9|113098.9|113118.3|113093.3|22
1734715020000|2024-12-20 17:17:00|113118.4|113093.4|113113.6|113088.6|113118.4|113093.4|113113.6|113088.6|21
1734715030000|2024-12-20 17:17:10|113113.4|113088.4|113103|113078|113113.6|113088.6|113098.8|113073.8|17
1734715040000|2024-12-20 17:17:20|113102.7|113077.7|113086.7|113061.7|113104|113079|113086.5|113061.5|28
1734715050000|2024-12-20 17:17:30|113087.4|113062.4|113085.8|113060.8|113087.4|113062.4|113083.4|113058.4|16
1734715060000|2024-12-20 17:17:40|113083|113058|113071.3|113046.3|113083|113058|113070.4|113045.4|36
1734715070000|2024-12-20 17:17:50|113068.3|113043.3|113077.2|113052.2|113080|113055|113067.3|113042.3|27
1734715080000|2024-12-20 17:18:00|113078.4|113053.4|113095.1|113070.1|113099.3|113074.3|113076.1|113051.1|17
1734715090000|2024-12-20 17:18:10|113096.1|113071.1|113129.6|113104.6|113147.7|113107.1|113094.1|113069.1|31
1734715100000|2024-12-20 17:18:20|113130.8|113105.8|113140.9|113090.9|113140.9|113106.8|113119.5|113077.5|30
1734715110000|2024-12-20 17:18:30|113146.5|113096.5|113140.4|113115.4|113157.1|113115.4|113127.2|113089|49
1734715120000|2024-12-20 17:18:40|113138.3|113113.3|113160.7|113110.7|113163.4|113113.4|113138.3|113105.2|37
1734715130000|2024-12-20 17:18:50|113161|113111|113155.4|113105.4|113170.5|113120.5|113141.7|113104.1|29
1734715140000|2024-12-20 17:19:00|113158.1|113108.1|113176|113126|113179.8|113129.8|113152.5|113105.5|60
1734715150000|2024-12-20 17:19:10|113174|113124|113178.5|113128.5|113187|113137|113173.4|113123.4|51
1734715160000|2024-12-20 17:19:20|113180.5|113130.5|113193.3|113143.3|113195.4|113145.4|113175.3|113125.3|47
1734715170000|2024-12-20 17:19:30|113195.1|113145.1|113197.4|113147.4|113206.5|113156.5|113192.9|113142.9|44
1734715180000|2024-12-20 17:19:40|113201.5|113151.5|113208.7|113158.7|113218.2|113168.2|113200.8|113150.8|35
1734715190000|2024-12-20 17:19:50|113214.3|113164.3|113220.4|113170.4|113221|113171|113210|113160|25
1734715200000|2024-12-20 17:20:00|113219.2|113169.2|113235.2|113185.2|113236.7|113186.7|113216|113166|26
1734715210000|2024-12-20 17:20:10|113236.1|113186.1|113258.5|113208.5|113260.4|113210.4|113236|113186|38
1734715220000|2024-12-20 17:20:20|113259|113209|113226.9|113201.9|113259|113213.4|113226.9|113184.1|56
1734715230000|2024-12-20 17:20:30|113237.7|113212.7|113258|113208|113258.3|113222.7|113236.8|113192.6|45
1734715240000|2024-12-20 17:20:40|113259.2|113209.2|113247|113222|113260.8|113224|113243.6|113206.4|33
1734715250000|2024-12-20 17:20:50|113247.6|113222.6|113229.9|113204.9|113248|113223|113229.9|113204.9|33
1734715260000|2024-12-20 17:21:00|113230.6|113205.6|113207.5|113182.5|113230.6|113205.6|113194.9|113169.9|61
1734715270000|2024-12-20 17:21:10|113206.5|113181.5|113200.7|113175.7|113206.5|113181.5|113194.9|113169.9|30
1734715280000|2024-12-20 17:21:20|113200.1|113175.1|113176.4|113151.4|113200.3|113175.3|113176.3|113151.3|33
1734715290000|2024-12-20 17:21:30|113176.1|113151.1|113168.5|113143.5|113176.7|113151.7|113167.2|113142.2|18
1734715300000|2024-12-20 17:21:40|113170.2|113145.2|113172.3|113147.3|113175.4|113150.4|113166.1|113141.1|18
1734715310000|2024-12-20 17:21:50|113173|113148|113156.4|113131.4|113173.3|113148.3|113154.9|113129.9|23
1734715320000|2024-12-20 17:22:00|113155.4|113130.4|113167|113142|113170|113145|113151.9|113126.9|39
1734715330000|2024-12-20 17:22:10|113168.7|113143.7|113172.1|113147.1|113173.7|113148.7|113168.7|113143.7|12
1734715340000|2024-12-20 17:22:20|113173.1|113148.1|113177.1|113152.1|113181.7|113156.7|113171.4|113146.4|26
1734715350000|2024-12-20 17:22:30|113177.3|113152.3|113176.1|113151.1|113185.2|113160.2|113176.1|113151.1|20
1734715360000|2024-12-20 17:22:40|113177.1|113152.1|113172.8|113147.8|113177.2|113152.2|113159.8|113134.8|36
1734715370000|2024-12-20 17:22:50|113170.9|113145.9|113190|113165|113190.2|113165.2|113168.3|113143.3|18
1734715380000|2024-12-20 17:23:00|113189.7|113164.7|113183.4|113158.4|113192|113167|113180.2|113155.2|39
1734715390000|2024-12-20 17:23:10|113185.2|113160.2|113178.7|113153.7|113187.2|113162.2|113175.9|113150.9|38
1734715400000|2024-12-20 17:23:20|113180.3|113155.3|113179.3|113154.3|113180.3|113155.3|113179.1|113154.1|11
1734715410000|2024-12-20 17:23:30|113180.2|113155.2|113224|113199|113224|113199|113180.2|113155.2|50
1734715420000|2024-12-20 17:23:40|113227.8|113202.8|113235.3|113210.3|113235.3|113210.3|113224.1|113199.1|19
1734715430000|2024-12-20 17:23:50|113236|113211|113242.9|113217.9|113245.1|113220.1|113231.8|113206.8|30
1734715440000|2024-12-20 17:24:00|113243.2|113218.2|113255.2|113230.2|113256|113231|113243.2|113218.2|22
1734715450000|2024-12-20 17:24:10|113257.5|113232.5|113265.3|113240.3|113265.3|113240.3|113253|113228|30
1734715460000|2024-12-20 17:24:20|113265.4|113240.4|113264.1|113239.1|113266.7|113241.7|113264.1|113239.1|7
1734715470000|2024-12-20 17:24:30|113263.2|113238.2|113260.2|113235.2|113263.2|113238.2|113251.4|113226.4|27
1734715480000|2024-12-20 17:24:40|113259.7|113234.7|113256.5|113231.5|113261.2|113236.2|113249.5|113224.5|23
1734715490000|2024-12-20 17:24:50|113257.5|113232.5|113254.7|113229.7|113257.5|113232.5|113249.1|113224.1|31
1734715500000|2024-12-20 17:25:00|113255.5|113230.5|113268.8|113218.8|113268.8|113235.3|113248.4|113218.8|52
1734715510000|2024-12-20 17:25:10|113265.2|113215.2|113297|113247|113299.4|113249.4|113260.3|113213.4|63
1734715520000|2024-12-20 17:25:20|113297.9|113247.9|113291.6|113241.6|113300|113250|113280.6|113230.6|74
1734715530000|2024-12-20 17:25:30|113290.9|113240.9|113272.6|113222.6|113294.4|113244.4|113272.6|113222.6|41
1734715540000|2024-12-20 17:25:40|113276.6|113226.6|113260.6|113235.6|113294.4|113247.9|113257.3|113213.8|65
1734715550000|2024-12-20 17:25:50|113260.2|113235.2|113239.7|113189.7|113270.3|113236.5|113239.7|113189.7|72
1734715560000|2024-12-20 17:26:00|113242.8|113192.8|113240.9|113190.9|113253.3|113203.3|113240.6|113190.6|66
1734715570000|2024-12-20 17:26:10|113241.3|113191.3|113211.2|113186.2|113243.2|113193.2|113208.7|113172.7|35
1734715580000|2024-12-20 17:26:20|113210.5|113185.5|113226.9|113176.9|113229.6|113187.2|113206.4|113175.6|29
1734715590000|2024-12-20 17:26:30|113224.4|113174.4|113199.9|113174.9|113224.4|113174.9|113198.5|113162.5|22
1734715600000|2024-12-20 17:26:40|113198.9|113173.9|113203.2|113178.2|113205.5|113180.5|113197.8|113172.8|19
1734715610000|2024-12-20 17:26:50|113203.7|113178.7|113201.2|113176.2|113203.7|113178.7|113193.5|113168.5|28
1734715620000|2024-12-20 17:27:00|113200.6|113175.6|113214.9|113189.9|113218.4|113193.4|113200.6|113175.6|32
1734715630000|2024-12-20 17:27:10|113214.6|113189.6|113209.8|113184.8|113214.9|113189.9|113206.7|113181.7|23
1734715640000|2024-12-20 17:27:20|113212.9|113187.9|113215.9|113190.9|113220.5|113195.5|113209.3|113184.3|29
1734715650000|2024-12-20 17:27:30|113217.1|113192.1|113228.5|113203.5|113229.8|113204.8|113217.1|113192.1|34
1734715660000|2024-12-20 17:27:40|113227.2|113202.2|113219.8|113194.8|113230.4|113205.4|113219.8|113194.8|48
1734715670000|2024-12-20 17:27:50|113220.8|113195.8|113228.8|113203.8|113233.7|113208.7|113220.7|113195.7|24
1734715680000|2024-12-20 17:28:00|113232.2|113207.2|113249.6|113224.6|113250.4|113225.4|113228.7|113203.7|46
1734715690000|2024-12-20 17:28:10|113249.5|113224.5|113251.1|113226.1|113253.4|113228.4|113246|113221|20
1734715700000|2024-12-20 17:28:20|113251.4|113226.4|113246.2|113221.2|113251.7|113226.7|113243.6|113218.6|29
1734715710000|2024-12-20 17:28:30|113245|113220|113259.9|113234.9|113259.9|113234.9|113245|113220|26
1734715720000|2024-12-20 17:28:40|113259.2|113234.2|113259.4|113234.4|113263.3|113238.3|113254.4|113229.4|26
1734715730000|2024-12-20 17:28:50|113258.5|113233.5|113261.7|113236.7|113262.4|113237.4|113257.3|113232.3|21
1734715740000|2024-12-20 17:29:00|113261.8|113236.8|113265.2|113240.2|113266.5|113241.5|113259.8|113234.8|23
1734715750000|2024-12-20 17:29:10|113265.1|113240.1|113285.7|113260.7|113286.8|113261.8|113265|113240|24
1734715760000|2024-12-20 17:29:20|113284.9|113259.9|113294.8|113269.8|113294.8|113269.8|113282.4|113257.4|15
1734715770000|2024-12-20 17:29:30|113295.3|113270.3|113296.9|113271.9|113303.1|113278.1|113293.8|113268.8|21
1734715780000|2024-12-20 17:29:40|113297.7|113272.7|113296.2|113271.2|113306.2|113281.2|113296.1|113271.1|21
1734715790000|2024-12-20 17:29:50|113299.1|113274.1|113306.3|113281.3|113308.6|113283.6|113294.6|113269.6|21
1734715800000|2024-12-20 17:30:00|113308.5|113283.5|113323.3|113298.3|113335.5|113299.9|113306|113281|32
1734715810000|2024-12-20 17:30:10|113323.6|113298.6|113327.2|113302.2|113327.8|113302.8|113321.4|113296.4|15
1734715820000|2024-12-20 17:30:20|113327.1|113302.1|113333.4|113308.4|113337.6|113312.6|113325.5|113300.5|32
1734715830000|2024-12-20 17:30:30|113334.5|113309.5|113327.6|113302.6|113336.4|113311.4|113327.1|113302.1|25
1734715840000|2024-12-20 17:30:40|113330.9|113305.9|113328.2|113303.2|113331.1|113306.1|113324.4|113299.4|20
1734715850000|2024-12-20 17:30:50|113328.3|113303.3|113329.3|113304.3|113330.9|113305.9|113328.3|113303.3|6
1734715860000|2024-12-20 17:31:00|113328.1|113303.1|113329.7|113304.7|113329.9|113304.9|113326.8|113301.8|10
1734715870000|2024-12-20 17:31:10|113329.8|113304.8|113336.6|113311.6|113344.3|113319.3|113329.8|113304.8|32
1734715880000|2024-12-20 17:31:20|113336.8|113311.8|113335.8|113285.8|113339.2|113312|113327.2|113284.4|25
1734715890000|2024-12-20 17:31:30|113331.2|113306.2|113354.7|113304.7|113357|113318.2|113321|113296|28
1734715900000|2024-12-20 17:31:40|113355.3|113305.3|113348.1|113323.1|113361.3|113332.1|113347|113305.3|33
1734715910000|2024-12-20 17:31:50|113352.4|113327.4|113323|113298|113352.5|113327.5|113319.8|113294.8|30
1734715920000|2024-12-20 17:32:00|113321.9|113296.9|113303|113278|113324.9|113299.9|113302.4|113277.4|30
1734715930000|2024-12-20 17:32:10|113304.1|113279.1|113301.8|113276.8|113304.6|113279.6|113293.8|113268.8|23
1734715940000|2024-12-20 17:32:20|113302.9|113277.9|113304.7|113279.7|113306.6|113281.6|113301.6|113276.6|17
1734715950000|2024-12-20 17:32:30|113305|113280|113314.4|113289.4|113319.3|113294.3|113304.3|113279.3|25
1734715960000|2024-12-20 17:32:40|113313.4|113288.4|113307.4|113282.4|113317.3|113292.3|113306.4|113281.4|39
1734715970000|2024-12-20 17:32:50|113310.4|113285.4|113310.4|113285.4|113314.8|113289.8|113308.2|113283.2|36
1734715980000|2024-12-20 17:33:00|113324.2|113274.2|113318.4|113293.4|113330.6|113305.6|113308|113274|38
1734715990000|2024-12-20 17:33:10|113318.2|113293.2|113327.5|113302.5|113333.1|113308.1|113318.2|113293.2|19
1734716000000|2024-12-20 17:33:20|113330.5|113305.5|113328.9|113303.9|113331.8|113306.8|113325|113300|14
1734716010000|2024-12-20 17:33:30|113330.1|113305.1|113328.9|113303.9|113336.4|113311.4|113326.6|113301.6|19
1734716020000|2024-12-20 17:33:40|113330.8|113305.8|113330|113305|113338.4|113313.4|113328.4|113303.4|29
1734716030000|2024-12-20 17:33:50|113330.5|113305.5|113341.7|113316.7|113369.7|113332.8|113329.9|113299|44
1734716040000|2024-12-20 17:34:00|113342.4|113317.4|113350.7|113325.7|113350.9|113325.9|113338.6|113313.6|30
1734716050000|2024-12-20 17:34:10|113346.6|113321.6|113339.9|113314.9|113350|113325|113339.9|113314.9|14
1734716060000|2024-12-20 17:34:20|113339.3|113314.3|113334.9|113309.9|113343.5|113318.5|113334.2|113309.2|20
1734716070000|2024-12-20 17:34:30|113335|113310|113336.9|113311.9|113336.9|113311.9|113328.7|113303.7|25
1734716080000|2024-12-20 17:34:40|113337.9|113312.9|113334.8|113309.8|113338.5|113313.5|113334.8|113309.8|11
1734716090000|2024-12-20 17:34:50|113334.2|113309.2|113329.9|113304.9|113334.2|113309.2|113326|113301|20
1734716100000|2024-12-20 17:35:00|113329.2|113304.2|113340|113315|113341|113316|113327|113302|22
1734716110000|2024-12-20 17:35:10|113337.8|113312.8|113337.2|113312.2|113346|113321|113332|113307|32
1734716120000|2024-12-20 17:35:20|113332.7|113307.7|113339.1|113314.1|113342.2|113317.2|113328.2|113303.2|37
1734716130000|2024-12-20 17:35:30|113339.4|113314.4|113333.7|113308.7|113339.7|113314.7|113330.7|113305.7|32
1734716140000|2024-12-20 17:35:40|113332.2|113307.2|113327.9|113302.9|113336.6|113311.6|113324.4|113299.4|28
1734716150000|2024-12-20 17:35:50|113329|113304|113339.8|113314.8|113341.9|113316.9|113327.1|113302.1|29
1734716160000|2024-12-20 17:36:00|113340.9|113315.9|113342.4|113317.4|113344.2|113319.2|113340.7|113315.7|15
1734716170000|2024-12-20 17:36:10|113344.4|113319.4|113329.5|113304.5|113344.4|113319.4|113328.5|113303.5|39
1734716180000|2024-12-20 17:36:20|113331.2|113306.2|113321.7|113296.7|113332.6|113307.6|113321.2|113296.2|39
1734716190000|2024-12-20 17:36:30|113321.4|113296.4|113317.7|113292.7|113321.8|113296.8|113312|113287|26
1734716200000|2024-12-20 17:36:40|113318.9|113293.9|113326.5|113301.5|113327.8|113302.8|113318.9|113293.9|13
1734716210000|2024-12-20 17:36:50|113327.6|113302.6|113326.9|113301.9|113332.6|113307.6|113324.1|113299.1|39
1734716220000|2024-12-20 17:37:00|113325.8|113300.8|113330.3|113305.3|113337.5|113312.5|113322.3|113297.3|51
1734716230000|2024-12-20 17:37:10|113332.7|113307.7|113328.6|113303.6|113334.8|113309.8|113327.9|113302.9|30
1734716240000|2024-12-20 17:37:20|113326.6|113301.6|113322.5|113297.5|113330.3|113305.3|113317.2|113292.2|34
1734716250000|2024-12-20 17:37:30|113323.7|113298.7|113331.1|113306.1|113331.7|113306.7|113323.7|113298.7|35
1734716260000|2024-12-20 17:37:40|113329.8|113304.8|113329.9|113304.9|113330.5|113305.5|113326.8|113301.8|22
1734716270000|2024-12-20 17:37:50|113330.1|113305.1|113319.4|113294.4|113330.5|113305.5|113314|113289|28
1734716280000|2024-12-20 17:38:00|113320.4|113295.4|113326.7|113301.7|113330.1|113305.1|113320|113295|24
1734716290000|2024-12-20 17:38:10|113327.6|113302.6|113324.9|113299.9|113329.2|113304.2|113324.6|113299.6|21
1734716300000|2024-12-20 17:38:20|113324.3|113299.3|113324.3|113299.3|113324.3|113299.3|113314.1|113289.1|30
1734716310000|2024-12-20 17:38:30|113323.9|113298.9|113324.6|113299.6|113325.1|113300.1|113321.2|113296.2|26
1734716320000|2024-12-20 17:38:40|113324.4|113299.4|113331.6|113306.6|113332.6|113307.6|113322.9|113297.9|31
1734716330000|2024-12-20 17:38:50|113329.6|113304.6|113329|113304|113333.3|113308.3|113324.6|113299.6|27
1734716340000|2024-12-20 17:39:00|113326.9|113301.9|113332.3|113307.3|113341|113316|113326.9|113301.9|26
1734716350000|2024-12-20 17:39:10|113331.2|113306.2|113317.1|113292.1|113333|113308|113315.3|113290.3|25
1734716360000|2024-12-20 17:39:20|113317.7|113292.7|113318.5|113293.5|113318.7|113293.7|113311.3|113286.3|22
1734716370000|2024-12-20 17:39:30|113319|113294|113311|113286|113319.5|113294.5|113309.8|113284.8|17
1734716380000|2024-12-20 17:39:40|113311.5|113286.5|113323.2|113298.2|113323.2|113298.2|113310.2|113285.2|22
1734716390000|2024-12-20 17:39:50|113323.3|113298.3|113324.5|113299.5|113330.1|113305.1|113323|113298|17
1734716400000|2024-12-20 17:40:00|113325.2|113300.2|113343.2|113318.2|113343.6|113318.6|113323.3|113298.3|30
1734716410000|2024-12-20 17:40:10|113344.7|113319.7|113355.1|113330.1|113355.1|113330.1|113344|113319|12
1734716420000|2024-12-20 17:40:20|113354.2|113329.2|113350.7|113325.7|113354.2|113329.2|113349.8|113324.8|11
1734716430000|2024-12-20 17:40:30|113349.3|113324.3|113343.1|113318.1|113350.5|113325.5|113323|113298|32
1734716440000|2024-12-20 17:40:40|113337.5|113312.5|113354.1|113329.1|113355.9|113330.3|113335.9|113296.1|41
1734716450000|2024-12-20 17:40:50|113352|113327|113340.6|113315.6|113353.6|113328.6|113339|113314|41
1734716460000|2024-12-20 17:41:00|113339.3|113314.3|113335.5|113310.5|113339.8|113314.8|113330|113305|51
1734716470000|2024-12-20 17:41:10|113333.1|113308.1|113332.3|113307.3|113336.3|113311.3|113327.6|113302.6|33
1734716480000|2024-12-20 17:41:20|113333.5|113308.5|113344.6|113319.6|113345.8|113320.8|113328.3|113303.3|40
1734716490000|2024-12-20 17:41:30|113344.5|113319.5|113347.3|113322.3|113347.3|113322.3|113341.4|113316.4|38
1734716500000|2024-12-20 17:41:40|113346.7|113321.7|113346.8|113321.8|113350.8|113325.8|113341.9|113316.9|24
1734716510000|2024-12-20 17:41:50|113348.2|113323.2|113353|113328|113357.5|113332.5|113348.2|113323.2|23
1734716520000|2024-12-20 17:42:00|113352.1|113327.1|113346.3|113321.3|113352.9|113327.9|113346.3|113321.3|17
1734716530000|2024-12-20 17:42:10|113347|113322|113341.3|113316.3|113348.2|113323.2|113338.3|113313.3|28
1734716540000|2024-12-20 17:42:20|113339.5|113314.5|113330.3|113305.3|113344.9|113319.9|113328.6|113303.6|28
1734716550000|2024-12-20 17:42:30|113330.5|113305.5|113338.6|113313.6|113340.4|113315.4|113328.7|113303.7|33
1734716560000|2024-12-20 17:42:40|113336.4|113311.4|113320.3|113295.3|113336.4|113311.4|113319.7|113294.7|30
1734716570000|2024-12-20 17:42:50|113319.3|113294.3|113326.3|113301.3|113330.1|113305.1|113316.1|113291.1|27
1734716580000|2024-12-20 17:43:00|113327.2|113302.2|113331.2|113306.2|113331.2|113306.2|113320.1|113295.1|26
1734716590000|2024-12-20 17:43:10|113325|113300|113331.6|113306.6|113335.8|113310.8|113323.8|113298.8|66
1734716600000|2024-12-20 17:43:20|113330.6|113305.6|113317.6|113292.6|113333.2|113308.2|113315|113290|42
1734716610000|2024-12-20 17:43:30|113319.8|113294.8|113325.2|113300.2|113330|113305|113319.7|113294.7|42
1734716620000|2024-12-20 17:43:40|113323.9|113298.9|113338.8|113313.8|113344.8|113319.8|113322|113297|42
1734716630000|2024-12-20 17:43:50|113339.1|113314.1|113328|113303|113343.9|113318.9|113328|113303|42
1734716640000|2024-12-20 17:44:00|113327.6|113302.6|113328.6|113303.6|113330.8|113305.8|113319.5|113294.5|32
1734716650000|2024-12-20 17:44:10|113331.2|113306.2|113323|113298|113331.2|113306.2|113321|113296|25
1734716660000|2024-12-20 17:44:20|113323.4|113298.4|113309.1|113284.1|113326.5|113301.5|113304.5|113279.5|35
1734716670000|2024-12-20 17:44:30|113307.8|113282.8|113300.7|113275.7|113308.5|113283.5|113300.7|113275.7|40
1734716680000|2024-12-20 17:44:40|113301.7|113276.7|113300|113275|113304.2|113279.2|113298.1|113273.1|39
1734716690000|2024-12-20 17:44:50|113301.4|113276.4|113308.7|113283.7|113312.8|113287.8|113295|113270|49
1734716700000|2024-12-20 17:45:00|113310.2|113285.2|113298|113273|113317.6|113292.6|113298|113273|49
1734716710000|2024-12-20 17:45:10|113298.4|113273.4|113302|113277|113315.7|113290.7|113295.3|113270.3|52
1734716720000|2024-12-20 17:45:20|113302.5|113277.5|113303.6|113278.6|113312.9|113287.9|113302.5|113277.5|47
1734716730000|2024-12-20 17:45:30|113302.4|113277.4|113305.3|113280.3|113307.9|113282.9|113301.3|113276.3|39
1734716740000|2024-12-20 17:45:40|113307.9|113282.9|113313.6|113288.6|113313.9|113288.9|113306.7|113281.7|19
1734716750000|2024-12-20 17:45:50|113313.9|113288.9|113316.1|113291.1|113318.1|113293.1|113313.9|113288.9|15
1734716760000|2024-12-20 17:46:00|113317.2|113292.2|113321.2|113296.2|113334.5|113309.5|113317.2|113292.2|47
1734716770000|2024-12-20 17:46:10|113321.3|113296.3|113321.3|113296.3|113321.4|113296.4|113316.2|113291.2|19
1734716780000|2024-12-20 17:46:20|113320.2|113295.2|113323.1|113298.1|113327.2|113302.2|113313.7|113288.7|26
1734716790000|2024-12-20 17:46:30|113324.1|113299.1|113324.7|113299.7|113331.7|113306.7|113321.8|113296.8|31
1734716800000|2024-12-20 17:46:40|113324.3|113299.3|113345.4|113320.4|113349.5|113324.5|113323.8|113298.8|26
1734716810000|2024-12-20 17:46:50|113346.7|113321.7|113344|113319|113351.9|113326.9|113344|113319|26
1734716820000|2024-12-20 17:47:00|113345.7|113320.7|113364.2|113339.2|113380.3|113355.3|113345.7|113320.7|45
1734716830000|2024-12-20 17:47:10|113366|113341|113360.2|113335.2|113367.7|113342.7|113354|113329|40
1734716840000|2024-12-20 17:47:20|113361.6|113336.6|113349.5|113324.5|113361.6|113336.6|113349.5|113324.5|32
1734716850000|2024-12-20 17:47:30|113349.1|113324.1|113353.6|113328.6|113354.5|113329.5|113347.3|113322.3|22
1734716860000|2024-12-20 17:47:40|113353|113328|113356.7|113331.7|113358.4|113333.4|113351.2|113326.2|27
1734716870000|2024-12-20 17:47:50|113356.9|113331.9|113356.6|113331.6|113358.3|113333.3|113354.7|113329.7|24
1734716880000|2024-12-20 17:48:00|113357.2|113332.2|113351.5|113326.5|113357.7|113332.7|113345.6|113320.6|41
1734716890000|2024-12-20 17:48:10|113350.9|113325.9|113351.3|113326.3|113353.8|113328.8|113349.3|113324.3|41
1734716900000|2024-12-20 17:48:20|113350.7|113325.7|113362|113337|113362.2|113337.2|113350.7|113325.7|27
1734716910000|2024-12-20 17:48:30|113356.4|113331.4|113356.7|113331.7|113365.5|113340.5|113355.7|113330.7|29
1734716920000|2024-12-20 17:48:40|113357.1|113332.1|113357.2|113332.2|113359.4|113334.4|113354.1|113329.1|22
1734716930000|2024-12-20 17:48:50|113359.4|113334.4|113346.2|113321.2|113359.4|113334.4|113345.4|113320.4|20
1734716940000|2024-12-20 17:49:00|113347|113322|113357.3|113332.3|113358.7|113333.7|113347|113322|35
1734716950000|2024-12-20 17:49:10|113357|113332|113352.8|113327.8|113357|113332|113352.2|113327.2|27
1734716960000|2024-12-20 17:49:20|113351.9|113326.9|113345.8|113320.8|113352.6|113327.6|113341.6|113316.6|44
1734716970000|2024-12-20 17:49:30|113343.7|113318.7|113345|113320|113346.4|113321.4|113341.8|113316.8|42
1734716980000|2024-12-20 17:49:40|113343.7|113318.7|113342.2|113317.2|113349.4|113324.4|113342.2|113317.2|25
1734716990000|2024-12-20 17:49:50|113341.1|113316.1|113347.2|113322.2|113347.9|113322.9|113338.6|113313.6|41
1734717000000|2024-12-20 17:50:00|113350.7|113325.7|113347.8|113322.8|113350.7|113325.7|113340.8|113315.8|42
1734717010000|2024-12-20 17:50:10|113349.6|113324.6|113344.9|113319.9|113349.6|113324.6|113342.5|113317.5|36
1734717020000|2024-12-20 17:50:20|113344.1|113319.1|113344.3|113319.3|113346.9|113321.9|113342.3|113317.3|34
1734717030000|2024-12-20 17:50:30|113344.5|113319.5|113350.1|113325.1|113351|113326|113334.9|113309.9|29
1734717040000|2024-12-20 17:50:40|113349.1|113324.1|113350.6|113325.6|113353.3|113328.3|113349.1|113324.1|19
1734717050000|2024-12-20 17:50:50|113345.1|113320.1|113345.1|113320.1|113347.1|113322.1|113340.6|113315.6|35
1734717060000|2024-12-20 17:51:00|113345.3|113320.3|113350.1|113325.1|113351.4|113326.4|113342.1|113317.1|25
1734717070000|2024-12-20 17:51:10|113350.4|113325.4|113351.5|113326.5|113351.5|113326.5|113345.6|113320.6|8
1734717080000|2024-12-20 17:51:20|113351.8|113326.8|113351.5|113326.5|113353.5|113328.5|113346.2|113321.2|16
1734717090000|2024-12-20 17:51:30|113352|113327|113345.4|113320.4|113355.2|113330.2|113343.2|113318.2|28
1734717100000|2024-12-20 17:51:40|113345.7|113320.7|113352.7|113327.7|113354.5|113329.5|113345.7|113320.7|13
1734717110000|2024-12-20 17:51:50|113352.9|113327.9|113353.8|113328.8|113353.8|113328.8|113350.9|113325.9|10
1734717120000|2024-12-20 17:52:00|113353.5|113328.5|113362.4|113337.4|113370.2|113345.2|113351.8|113326.8|50
1734717130000|2024-12-20 17:52:10|113361.9|113336.9|113365.8|113340.8|113369.9|113344.9|113343.7|113318.7|58
1734717140000|2024-12-20 17:52:20|113365.9|113340.9|113370.3|113345.3|113371.3|113346.3|113360.4|113335.4|43
1734717150000|2024-12-20 17:52:30|113369.5|113344.5|113355.2|113330.2|113370.5|113345.5|113353.8|113328.8|46
1734717160000|2024-12-20 17:52:40|113354.1|113329.1|113349.5|113324.5|113360.4|113335.4|113346.8|113321.8|39
1734717170000|2024-12-20 17:52:50|113348.8|113323.8|113339.2|113314.2|113349.1|113324.1|113337.1|113312.1|44
1734717180000|2024-12-20 17:53:00|113343.2|113318.2|113350.3|113325.3|113351.4|113326.4|113338.1|113313.1|45
1734717190000|2024-12-20 17:53:10|113349|113324|113351.1|113326.1|113356.6|113331.6|113340.6|113315.6|49
1734717200000|2024-12-20 17:53:20|113345.9|113320.9|113344.3|113319.3|113347.8|113322.8|113338.9|113313.9|39
1734717210000|2024-12-20 17:53:30|113345.3|113320.3|113336.2|113311.2|113345.8|113320.8|113335.2|113310.2|33
1734717220000|2024-12-20 17:53:40|113336.5|113311.5|113337.1|113312.1|113340.8|113315.8|113332.6|113307.6|32
1734717230000|2024-12-20 17:53:50|113340.1|113315.1|113340.7|113315.7|113341.8|113316.8|113337.3|113312.3|20
1734717240000|2024-12-20 17:54:00|113338.3|113313.3|113344.7|113319.7|113344.7|113319.7|113333.5|113308.5|30
1734717250000|2024-12-20 17:54:10|113343.6|113318.6|113359.2|113334.2|113359.2|113334.2|113343.2|113318.2|28
1734717260000|2024-12-20 17:54:20|113360.5|113335.5|113366.4|113341.4|113369|113344|113360.5|113335.5|28
1734717270000|2024-12-20 17:54:30|113367.3|113342.3|113347.6|113322.6|113369.8|113344.8|113347.3|113322.3|30
1734717280000|2024-12-20 17:54:40|113345.2|113320.2|113343.5|113318.5|113348.7|113323.7|113341|113316|27
1734717290000|2024-12-20 17:54:50|113343.3|113318.3|113342.6|113317.6|113345.8|113320.8|113341.4|113316.4|25
1734717300000|2024-12-20 17:55:00|113341.1|113316.1|113356.8|113331.8|113360|113335|113336.6|113311.6|33
1734717310000|2024-12-20 17:55:10|113355.2|113330.2|113359.6|113334.6|113366.4|113341.4|113353.3|113328.3|35
1734717320000|2024-12-20 17:55:20|113358.7|113333.7|113353.6|113328.6|113358.7|113333.7|113351.1|113326.1|33
1734717330000|2024-12-20 17:55:30|113353.5|113328.5|113346.3|113321.3|113354.9|113329.9|113341.7|113316.7|43
1734717340000|2024-12-20 17:55:40|113340.6|113315.6|113352.5|113327.5|113352.7|113327.7|113338.5|113313.5|40
1734717350000|2024-12-20 17:55:50|113352.4|113327.4|113363.6|113338.6|113364.4|113339.4|113350.5|113325.5|40
1734717360000|2024-12-20 17:56:00|113362.5|113337.5|113353.9|113328.9|113362.5|113337.5|113349.6|113324.6|44
1734717370000|2024-12-20 17:56:10|113355.9|113330.9|113355.7|113330.7|113360.4|113335.4|113352.2|113327.2|32
1734717380000|2024-12-20 17:56:20|113355.9|113330.9|113356.6|113331.6|113363.2|113338.2|113351.5|113326.5|28
1734717390000|2024-12-20 17:56:30|113357.6|113332.6|113354.4|113329.4|113357.6|113332.6|113352.1|113327.1|19
1734717400000|2024-12-20 17:56:40|113353.5|113328.5|113354.6|113329.6|113356.3|113331.3|113350.3|113325.3|28
1734717410000|2024-12-20 17:56:50|113353.7|113328.7|113351.6|113326.6|113354.8|113329.8|113349.1|113324.1|20
1734717420000|2024-12-20 17:57:00|113354.4|113329.4|113348.3|113323.3|113354.4|113329.4|113346|113321|16
1734717430000|2024-12-20 17:57:10|113349.4|113324.4|113350.3|113325.3|113350.3|113325.3|113348.3|113323.3|12
1734717440000|2024-12-20 17:57:20|113349.1|113324.1|113343.9|113318.9|113349.3|113324.3|113343.3|113318.3|23
1734717450000|2024-12-20 17:57:30|113345.8|113320.8|113342.1|113317.1|113351.5|113326.5|113335.1|113310.1|35
1734717460000|2024-12-20 17:57:40|113342.7|113317.7|113344.4|113319.4|113346.7|113321.7|113336.6|113311.6|36
1734717470000|2024-12-20 17:57:50|113345.2|113320.2|113335.8|113310.8|113349.1|113324.1|113335.8|113310.8|18
1734717480000|2024-12-20 17:58:00|113336.7|113311.7|113349|113324|113349|113324|113333.3|113308.3|31
1734717490000|2024-12-20 17:58:10|113350.1|113325.1|113349.5|113324.5|113351.6|113326.6|113347.2|113322.2|14
1734717500000|2024-12-20 17:58:20|113348.6|113323.6|113350.1|113325.1|113356|113331|113348.6|113323.6|24
1734717510000|2024-12-20 17:58:30|113347.8|113322.8|113345.4|113320.4|113350.1|113325.1|113345.2|113320.2|14
1734717520000|2024-12-20 17:58:40|113346.1|113321.1|113343.6|113318.6|113347.5|113322.5|113342.3|113317.3|21
1734717530000|2024-12-20 17:58:50|113346.4|113321.4|113332.8|113307.8|113346.4|113321.4|113325.8|113300.8|24
1734717540000|2024-12-20 17:59:00|113331.5|113306.5|113336.5|113311.5|113338|113313|113331.3|113306.3|25
1734717550000|2024-12-20 17:59:10|113335.5|113310.5|113335.8|113310.8|113338.6|113313.6|113329.8|113304.8|30
1734717560000|2024-12-20 17:59:20|113336.2|113311.2|113332.1|113307.1|113337.6|113312.6|113331.4|113306.4|25
1734717570000|2024-12-20 17:59:30|113333.1|113308.1|113335.8|113310.8|113340.7|113315.7|113329.4|113304.4|32
1734717580000|2024-12-20 17:59:40|113330.6|113305.6|113327.7|113302.7|113338.9|113313.9|113325.9|113300.9|36
1734717590000|2024-12-20 17:59:50|113330|113305|113347|113322|113348.2|113323.2|113327.7|113302.7|46
1734717600000|2024-12-20 18:00:00|113346.5|113321.5|113357.9|113332.9|113362.3|113337.3|113344.3|113319.3|60
1734717610000|2024-12-20 18:00:10|113359.2|113334.2|113359.6|113334.6|113364.9|113339.9|113354|113329|56
1734717620000|2024-12-20 18:00:20|113360.5|113335.5|113366.4|113341.4|113367.9|113342.9|113352.9|113327.9|51
1734717630000|2024-12-20 18:00:30|113365.8|113340.8|113359.9|113334.9|113372.9|113347.9|113358.4|113333.4|47
1734717640000|2024-12-20 18:00:40|113359|113334|113362.1|113337.1|113364.7|113339.7|113357.8|113332.8|56
1734717650000|2024-12-20 18:00:50|113361|113336|113370.2|113345.2|113372.4|113347.4|113361|113336|44
1734717660000|2024-12-20 18:01:00|113370.8|113345.8|113376.6|113351.6|113378.6|113353.6|113370.8|113345.8|43
1734717670000|2024-12-20 18:01:10|113375.4|113350.4|113372.2|113347.2|113378.6|113353.6|113368|113343|41
1734717680000|2024-12-20 18:01:20|113371.4|113346.4|113359.2|113334.2|113374.5|113349.5|113358.5|113333.5|47
1734717690000|2024-12-20 18:01:30|113358|113333|113356.3|113331.3|113360.5|113335.5|113355.4|113330.4|19
1734717700000|2024-12-20 18:01:40|113356.2|113331.2|113354|113329|113357.2|113332.2|113348.3|113323.3|37
1734717710000|2024-12-20 18:01:50|113353|113328|113355.3|113330.3|113359.3|113334.3|113351.6|113326.6|41
1734717720000|2024-12-20 18:02:00|113354.2|113329.2|113355.9|113330.9|113357.1|113332.1|113350.9|113325.9|43
1734717730000|2024-12-20 18:02:10|113353.1|113328.1|113349.7|113324.7|113355|113330|113337|113312|69
1734717740000|2024-12-20 18:02:20|113350.3|113325.3|113352.5|113327.5|113354.4|113329.4|113346.9|113321.9|53
1734717750000|2024-12-20 18:02:30|113353.3|113328.3|113344|113319|113357.5|113332.5|113336.7|113311.7|49
1734717760000|2024-12-20 18:02:40|113342.5|113317.5|113351.6|113326.6|113353.3|113328.3|113340.6|113315.6|54
1734717770000|2024-12-20 18:02:50|113352.8|113327.8|113352.3|113327.3|113353.6|113328.6|113350|113325|40
1734717780000|2024-12-20 18:03:00|113352|113327|113348.2|113323.2|113355.4|113330.4|113344.9|113319.9|56
1734717790000|2024-12-20 18:03:10|113349.2|113324.2|113349.8|113324.8|113351.9|113326.9|113346.1|113321.1|61
1734717800000|2024-12-20 18:03:20|113349.1|113324.1|113341.6|113316.6|113351.3|113326.3|113340.2|113315.2|40
1734717810000|2024-12-20 18:03:30|113341.4|113316.4|113341.1|113316.1|113343.9|113318.9|113337.4|113312.4|27
1734717820000|2024-12-20 18:03:40|113340|113315|113347.6|113322.6|113350.7|113325.7|113337.4|113312.4|55
1734717830000|2024-12-20 18:03:50|113349.2|113324.2|113351.3|113326.3|113358.5|113333.5|113349.2|113324.2|38
1734717840000|2024-12-20 18:04:00|113349.2|113324.2|113355.3|113330.3|113356.4|113331.4|113343.6|113318.6|55
1734717850000|2024-12-20 18:04:10|113356.1|113331.1|113353|113328|113356.1|113331.1|113350.4|113325.4|43
1734717860000|2024-12-20 18:04:20|113353.5|113328.5|113353.2|113328.2|113355.5|113330.5|113351|113326|55
1734717870000|2024-12-20 18:04:30|113353.9|113328.9|113355.3|113330.3|113358.1|113333.1|113352.9|113327.9|24
1734717880000|2024-12-20 18:04:40|113354.7|113329.7|113348.7|113323.7|113354.7|113329.7|113347.6|113322.6|19
1734717890000|2024-12-20 18:04:50|113350|113325|113354.5|113329.5|113361.1|113336.1|113346.8|113321.8|54
1734717900000|2024-12-20 18:05:00|113353.6|113328.6|113356.4|113331.4|113361.6|113336.6|113353.4|113328.4|23
1734717910000|2024-12-20 18:05:10|113355.5|113330.5|113360.6|113335.6|113368.6|113343.6|113354.4|113329.4|33
1734717920000|2024-12-20 18:05:20|113359.5|113334.5|113370.3|113345.3|113371.2|113346.2|113359.5|113334.5|29
1734717930000|2024-12-20 18:05:30|113370|113345|113368.4|113343.4|113372.5|113347.5|113365.6|113340.6|21
1734717940000|2024-12-20 18:05:40|113367.5|113342.5|113374.5|113349.5|113374.5|113349.5|113367.5|113342.5|21
1734717950000|2024-12-20 18:05:50|113370.3|113345.3|113367.6|113342.6|113371.2|113346.2|113359.8|113334.8|26
1734717960000|2024-12-20 18:06:00|113366.7|113341.7|113362.1|113337.1|113366.8|113341.8|113360.5|113335.5|18
1734717970000|2024-12-20 18:06:10|113364.3|113339.3|113371.7|113346.7|113371.7|113346.7|113361.1|113336.1|19
1734717980000|2024-12-20 18:06:20|113372.7|113347.7|113374|113349|113376.1|113351.1|113371.1|113346.1|19
1734717990000|2024-12-20 18:06:30|113374.9|113349.9|113372.2|113347.2|113377.4|113352.4|113370.1|113345.1|40
1734718000000|2024-12-20 18:06:40|113371.1|113346.1|113375.8|113350.8|113377.4|113352.4|113365.5|113340.5|31
1734718010000|2024-12-20 18:06:50|113377.1|113352.1|113379.4|113354.4|113381.6|113356.6|113374.3|113349.3|18
1734718020000|2024-12-20 18:07:00|113379.5|113354.5|113377.5|113352.5|113379.5|113354.5|113377.5|113352.5|5
1734718030000|2024-12-20 18:07:10|113377.7|113352.7|113374.8|113349.8|113378.7|113353.7|113374.8|113349.8|6
1734718040000|2024-12-20 18:07:20|113378.5|113353.5|113374.2|113349.2|113378.5|113353.5|113369.6|113344.6|41
1734718050000|2024-12-20 18:07:30|113375.4|113350.4|113377.3|113352.3|113379.7|113354.7|113375.4|113350.4|24
1734718060000|2024-12-20 18:07:40|113376.9|113351.9|113377.3|113352.3|113378.1|113353.1|113372.1|113347.1|19
1734718070000|2024-12-20 18:07:50|113378.7|113353.7|113372.8|113347.8|113380.4|113355.4|113371.8|113346.8|26
1734718080000|2024-12-20 18:08:00|113375.4|113350.4|113376.5|113351.5|113378.6|113353.6|113371.9|113346.9|31
1734718090000|2024-12-20 18:08:10|113374.1|113349.1|113379|113354|113382.4|113357.4|113373.4|113348.4|23
1734718100000|2024-12-20 18:08:20|113378.9|113353.9|113387.7|113362.7|113390.3|113365.3|113378.9|113353.9|27
1734718110000|2024-12-20 18:08:30|113386.6|113361.6|113380.2|113355.2|113387.6|113362.6|113379.9|113354.9|14
1734718120000|2024-12-20 18:08:40|113377.9|113352.9|113381.4|113356.4|113381.5|113356.5|113377.9|113352.9|6
1734718130000|2024-12-20 18:08:50|113381.3|113356.3|113380.6|113355.6|113381.4|113356.4|113378.3|113353.3|10
1734718140000|2024-12-20 18:09:00|113379.7|113354.7|113374.5|113349.5|113379.7|113354.7|113369.8|113344.8|22
1734718150000|2024-12-20 18:09:10|113372.3|113347.3|113375.7|113350.7|113376.2|113351.2|113362.7|113337.7|32
1734718160000|2024-12-20 18:09:20|113376.8|113351.8|113376.4|113351.4|113379|113354|113371.8|113346.8|29
1734718170000|2024-12-20 18:09:30|113377.6|113352.6|113378.5|113353.5|113381.2|113356.2|113371.7|113346.7|34
1734718180000|2024-12-20 18:09:40|113379.7|113354.7|113375.1|113350.1|113381.1|113356.1|113375.1|113350.1|23
1734718190000|2024-12-20 18:09:50|113374.9|113349.9|113366.3|113341.3|113374.9|113349.9|113366|113341|27
1734718200000|2024-12-20 18:10:00|113368.7|113343.7|113357.5|113332.5|113371.1|113346.1|113355.5|113330.5|26
1734718210000|2024-12-20 18:10:10|113356.9|113331.9|113356.1|113331.1|113357.8|113332.8|113355.1|113330.1|14
1734718220000|2024-12-20 18:10:20|113355.4|113330.4|113354.4|113329.4|113355.9|113330.9|113353.3|113328.3|12
1734718230000|2024-12-20 18:10:30|113355.9|113330.9|113356.7|113331.7|113361.1|113336.1|113355.9|113330.9|12
1734718240000|2024-12-20 18:10:40|113355.7|113330.7|113356|113331|113357.1|113332.1|113353.7|113328.7|13
1734718250000|2024-12-20 18:10:50|113356.2|113331.2|113352.6|113327.6|113356.2|113331.2|113350.6|113325.6|21
1734718260000|2024-12-20 18:11:00|113352.7|113327.7|113348.8|113323.8|113354.3|113329.3|113348.7|113323.7|17
1734718270000|2024-12-20 18:11:10|113349.8|113324.8|113347.3|113322.3|113349.8|113324.8|113344.9|113319.9|16
1734718280000|2024-12-20 18:11:20|113346.5|113321.5|113355|113330|113356.5|113331.5|113346.5|113321.5|22
1734718290000|2024-12-20 18:11:30|113354.4|113329.4|113350.9|113325.9|113355.9|113330.9|113349.9|113324.9|17
1734718300000|2024-12-20 18:11:40|113350.1|113325.1|113348.3|113323.3|113350.1|113325.1|113345.6|113320.6|20
1734718310000|2024-12-20 18:11:50|113348.4|113323.4|113350.3|113325.3|113352.6|113327.6|113344.5|113319.5|22
1734718320000|2024-12-20 18:12:00|113347.7|113322.7|113346.2|113321.2|113351.6|113326.6|113345.2|113320.2|34
1734718330000|2024-12-20 18:12:10|113347.1|113322.1|113345.5|113320.5|113349.4|113324.4|113345.3|113320.3|20
1734718340000|2024-12-20 18:12:20|113346.4|113321.4|113351|113326|113351.7|113326.7|113345|113320|31
1734718350000|2024-12-20 18:12:30|113353|113328|113352.8|113327.8|113356.4|113331.4|113349.5|113324.5|23
1734718360000|2024-12-20 18:12:40|113352.9|113327.9|113354.3|113329.3|113356.5|113331.5|113348.1|113323.1|21
1734718370000|2024-12-20 18:12:50|113354.4|113329.4|113352.5|113327.5|113363.9|113338.9|113348.8|113323.8|32
1734718380000|2024-12-20 18:13:00|113351.9|113326.9|113354.4|113329.4|113356.6|113331.6|113349.6|113324.6|16
1734718390000|2024-12-20 18:13:10|113354.5|113329.5|113351.5|113326.5|113354.5|113329.5|113348.3|113323.3|20
1734718400000|2024-12-20 18:13:20|113350.4|113325.4|113351.9|113326.9|113351.9|113326.9|113348.9|113323.9|9
1734718410000|2024-12-20 18:13:30|113350.6|113325.6|113350.3|113325.3|113355.1|113330.1|113349.6|113324.6|20
1734718420000|2024-12-20 18:13:40|113349.4|113324.4|113362|113312|113366.4|113329.3|113347|113310.9|21
1734718430000|2024-12-20 18:13:50|113363.8|113313.8|113362.6|113312.6|113363.8|113313.8|113358.5|113308.5|18
1734718440000|2024-12-20 18:14:00|113362.5|113312.5|113361|113311|113367|113317|113360.5|113310.5|12
1734718450000|2024-12-20 18:14:10|113362.8|113312.8|113364.5|113314.5|113367.6|113317.6|113360.9|113310.9|14
1734718460000|2024-12-20 18:14:20|113364.6|113314.6|113354|113304|113364.9|113314.9|113354|113304|16
1734718470000|2024-12-20 18:14:30|113352|113302|113359.3|113309.3|113362.5|113312.5|113350.3|113300.3|28
1734718480000|2024-12-20 18:14:40|113359.5|113309.5|113360.4|113310.4|113364.7|113314.7|113358.6|113308.6|14
1734718490000|2024-12-20 18:14:50|113360.8|113310.8|113363|113313|113363.9|113313.9|113360.6|113310.6|11
1734718500000|2024-12-20 18:15:00|113361.4|113311.4|113362.3|113312.3|113365.3|113315.3|113359.1|113309.1|11
1734718510000|2024-12-20 18:15:10|113364.4|113314.4|113367.9|113317.9|113372.1|113322.1|113362.4|113312.4|26
1734718520000|2024-12-20 18:15:20|113366.5|113316.5|113367.4|113317.4|113376.3|113326.3|113361.3|113311.3|41
1734718530000|2024-12-20 18:15:30|113366|113316|113354.7|113329.7|113370.8|113335.4|113352.9|113315.4|35
1734718540000|2024-12-20 18:15:40|113354.5|113329.5|113352.9|113327.9|113362.5|113337.5|113352.9|113327.9|22
1734718550000|2024-12-20 18:15:50|113358|113333|113353.4|113328.4|113362.3|113337.3|113350.7|113325.7|27
1734718560000|2024-12-20 18:16:00|113352.8|113327.8|113364.5|113314.5|113366.1|113333.8|113348.8|113314.5|26
1734718570000|2024-12-20 18:16:10|113365.8|113315.8|113367.4|113317.4|113367.4|113317.4|113361.2|113311.2|12
1734718580000|2024-12-20 18:16:20|113365.9|113315.9|113347.9|113322.9|113365.9|113331.3|113344.2|113312.8|24
1734718590000|2024-12-20 18:16:30|113349.7|113324.7|113353.5|113328.5|113355.6|113330.6|113348.7|113323.7|12
1734718600000|2024-12-20 18:16:40|113353.7|113328.7|113367.2|113317.2|113379.4|113330.7|113353.5|113314.9|30
1734718610000|2024-12-20 18:16:50|113368.2|113318.2|113358.2|113333.2|113370.7|113334.6|113355.9|113316.4|30
1734718620000|2024-12-20 18:17:00|113357.2|113332.2|113355.9|113330.9|113362.8|113337.8|113353.2|113328.2|31
1734718630000|2024-12-20 18:17:10|113355.5|113330.5|113357.5|113332.5|113359.7|113334.7|113355|113330|33
1734718640000|2024-12-20 18:17:20|113359.7|113334.7|113357.3|113332.3|113360.7|113335.7|113355.4|113330.4|34
1734718650000|2024-12-20 18:17:30|113355.9|113330.9|113355.8|113330.8|113357.2|113332.2|113354.3|113329.3|18
1734718660000|2024-12-20 18:17:40|113355.9|113330.9|113357.1|113332.1|113362.7|113337.7|113353.8|113328.8|31
1734718670000|2024-12-20 18:17:50|113358.9|113333.9|113356.7|113331.7|113364.9|113339.9|113354.2|113329.2|33
1734718680000|2024-12-20 18:18:00|113354.8|113329.8|113360.1|113335.1|113363|113338|113354.8|113329.8|34
1734718690000|2024-12-20 18:18:10|113358.9|113333.9|113355.7|113330.7|113360.5|113335.5|113355.7|113330.7|30
1734718700000|2024-12-20 18:18:20|113357.6|113332.6|113356.4|113331.4|113359.9|113334.9|113355.3|113330.3|22
1734718710000|2024-12-20 18:18:30|113355.7|113330.7|113362.7|113337.7|113369.6|113344.6|113354.6|113329.6|29
1734718720000|2024-12-20 18:18:40|113361.7|113336.7|113386.4|113336.4|113387|113350.7|113361.7|113335.4|21
1734718730000|2024-12-20 18:18:50|113385.4|113335.4|113378.2|113328.2|113387.4|113337.4|113377.5|113327.5|9
1734718740000|2024-12-20 18:19:00|113374.4|113324.4|113383.7|113333.7|113387|113337|113373.2|113323.2|27
1734718750000|2024-12-20 18:19:10|113382.3|113332.3|113382.1|113332.1|113384.5|113334.5|113380.1|113330.1|16
1734718760000|2024-12-20 18:19:20|113385.7|113335.7|113380.3|113330.3|113386|113336|113380.3|113330.3|16
1734718770000|2024-12-20 18:19:30|113380.4|113330.4|113387.8|113337.8|113389.7|113339.7|113380.4|113330.4|16
1734718780000|2024-12-20 18:19:40|113394.8|113344.8|113389|113339|113394.8|113344.8|113388.3|113338.3|13
1734718790000|2024-12-20 18:19:50|113390.6|113340.6|113387.6|113337.6|113393|113343|113387.6|113337.6|14
1734718800000|2024-12-20 18:20:00|113387.8|113337.8|113395.7|113345.7|113397.6|113347.6|113387.8|113337.8|11
1734718810000|2024-12-20 18:20:10|113395.9|113345.9|113397.1|113347.1|113398.8|113348.8|113395.7|113345.7|11
1734718820000|2024-12-20 18:20:20|113395.5|113345.5|113390.6|113340.6|113395.6|113345.6|113390.6|113340.6|10
1734718830000|2024-12-20 18:20:30|113392.2|113342.2|113394.8|113344.8|113400.1|113350.1|113389.3|113339.3|18
1734718840000|2024-12-20 18:20:40|113395.4|113345.4|113400.7|113350.7|113403.3|113353.3|113395.4|113345.4|19
1734718850000|2024-12-20 18:20:50|113398.2|113348.2|113387.3|113337.3|113399.5|113349.5|113368.2|113320|44
1734718860000|2024-12-20 18:21:00|113388.4|113338.4|113357.1|113332.1|113388.9|113339.2|113357.1|113325.3|29
1734718870000|2024-12-20 18:21:10|113356.2|113331.2|113371.4|113321.4|113373.4|113331.2|113353.7|113318.4|30
1734718880000|2024-12-20 18:21:20|113371.6|113321.6|113370|113320|113373.8|113323.8|113367.3|113317.3|25
1734718890000|2024-12-20 18:21:30|113371.8|113321.8|113369.1|113319.1|113372.3|113322.3|113368.3|113318.3|17
1734718900000|2024-12-20 18:21:40|113368.9|113318.9|113369.6|113319.6|113371|113321|113367.7|113317.7|11
1734718910000|2024-12-20 18:21:50|113369.7|113319.7|113369.5|113319.5|113370.7|113320.7|113368.2|113318.2|19
1734718920000|2024-12-20 18:22:00|113368.1|113318.1|113357.8|113332.8|113370.3|113334.2|113357|113317.5|27
1734718930000|2024-12-20 18:22:10|113358|113333|113356.5|113331.5|113358|113333|113355.6|113330.6|25
1734718940000|2024-12-20 18:22:20|113357.4|113332.4|113358.6|113333.6|113362.1|113337.1|113356.5|113331.5|33
1734718950000|2024-12-20 18:22:30|113357.9|113332.9|113362.3|113337.3|113363|113338|113357.9|113332.9|15
1734718960000|2024-12-20 18:22:40|113362.5|113337.5|113357.9|113332.9|113363.6|113338.6|113357.9|113332.9|12
1734718970000|2024-12-20 18:22:50|113354.2|113329.2|113361.1|113336.1|113372|113347|113352.9|113327.9|49
1734718980000|2024-12-20 18:23:00|113359|113334|113352.7|113327.7|113359|113334|113348.1|113323.1|26
1734718990000|2024-12-20 18:23:10|113351.2|113326.2|113352.4|113327.4|113355.1|113330.1|113349.3|113324.3|20
1734719000000|2024-12-20 18:23:20|113350.8|113325.8|113351.9|113326.9|113353.2|113328.2|113350.4|113325.4|17
1734719010000|2024-12-20 18:23:30|113352.7|113327.7|113353.3|113328.3|113353.7|113328.7|113349.7|113324.7|11
1734719020000|2024-12-20 18:23:40|113351.9|113326.9|113351.8|113326.8|113353.6|113328.6|113350.6|113325.6|20
1734719030000|2024-12-20 18:23:50|113351.1|113326.1|113351|113326|113352.5|113327.5|113349.7|113324.7|13
1734719040000|2024-12-20 18:24:00|113350.1|113325.1|113349.1|113324.1|113351.3|113326.3|113347.2|113322.2|27
1734719050000|2024-12-20 18:24:10|113348|113323|113350.4|113325.4|113355.7|113330.7|113345|113320|17
1734719060000|2024-12-20 18:24:20|113350.5|113325.5|113344.9|113319.9|113351.8|113326.8|113343.3|113318.3|19
1734719070000|2024-12-20 18:24:30|113343.6|113318.6|113347.8|113322.8|113350.4|113325.4|113339.2|113314.2|29
1734719080000|2024-12-20 18:24:40|113348.9|113323.9|113360|113335|113362.9|113337.9|113348.9|113323.9|19
1734719090000|2024-12-20 18:24:50|113360.7|113335.7|113356.5|113331.5|113360.7|113335.7|113354.5|113329.5|20
1734719100000|2024-12-20 18:25:00|113351.9|113326.9|113354.7|113329.7|113354.7|113329.7|113349.8|113324.8|22
1734719110000|2024-12-20 18:25:10|113354.4|113329.4|113353.1|113328.1|113356.6|113331.6|113351.8|113326.8|16
1734719120000|2024-12-20 18:25:20|113352.5|113327.5|113351.8|113326.8|113352.7|113327.7|113351.8|113326.8|9
1734719130000|2024-12-20 18:25:30|113351|113326|113365.6|113340.6|113367.5|113342.5|113350.3|113325.3|23
1734719140000|2024-12-20 18:25:40|113366.2|113341.2|113361.3|113336.3|113366.8|113341.8|113358.8|113333.8|21
1734719150000|2024-12-20 18:25:50|113360.3|113335.3|113356.9|113331.9|113360.3|113335.3|113354.4|113329.4|23
1734719160000|2024-12-20 18:26:00|113356.1|113331.1|113352.4|113327.4|113356.4|113331.4|113350.3|113325.3|26
1734719170000|2024-12-20 18:26:10|113352.2|113327.2|113346.9|113321.9|113352.5|113327.5|113345.6|113320.6|16
1734719180000|2024-12-20 18:26:20|113346|113321|113353.2|113328.2|113354.2|113329.2|113343.4|113318.4|15
1734719190000|2024-12-20 18:26:30|113352.5|113327.5|113353|113328|113353.8|113328.8|113352|113327|11
1734719200000|2024-12-20 18:26:40|113352.3|113327.3|113355.4|113330.4|113355.4|113330.4|113350.2|113325.2|8
1734719210000|2024-12-20 18:26:50|113355.2|113330.2|113351.4|113326.4|113355.2|113330.2|113351.4|113326.4|7
1734719220000|2024-12-20 18:27:00|113351.7|113326.7|113368.3|113343.3|113371.4|113346.4|113351.7|113326.7|17
1734719230000|2024-12-20 18:27:10|113371|113346|113367.9|113342.9|113371|113346|113367.8|113342.8|5
1734719240000|2024-12-20 18:27:20|113369.3|113344.3|113374.4|113349.4|113374.4|113349.4|113368.6|113343.6|9
1734719250000|2024-12-20 18:27:30|113374|113349|113381|113356|113387.6|113362.6|113374|113349|20
1734719260000|2024-12-20 18:27:40|113381.1|113356.1|113380.5|113355.5|113382.7|113357.7|113380.3|113355.3|9
1734719270000|2024-12-20 18:27:50|113380.4|113355.4|113382.3|113357.3|113382.5|113357.5|113380.4|113355.4|8
1734719280000|2024-12-20 18:28:00|113382.8|113357.8|113383.1|113358.1|113383.9|113358.9|113382.7|113357.7|11
1734719290000|2024-12-20 18:28:10|113383|113358|113386.1|113361.1|113392.4|113367.4|113383|113358|22
1734719300000|2024-12-20 18:28:20|113384.9|113359.9|113385.2|113360.2|113385.2|113360.2|113383.2|113358.2|10
1734719310000|2024-12-20 18:28:30|113385.4|113360.4|113379.8|113354.8|113386.7|113361.7|113375.1|113350.1|21
1734719320000|2024-12-20 18:28:40|113380.9|113355.9|113384.8|113359.8|113384.8|113359.8|113380.9|113355.9|10
1734719330000|2024-12-20 18:28:50|113383.8|113358.8|113393.8|113368.8|113397.4|113372.4|113375.7|113350.7|35
1734719340000|2024-12-20 18:29:00|113395.3|113370.3|113404.5|113379.5|113404.8|113379.8|113390.4|113365.4|41
1734719350000|2024-12-20 18:29:10|113406.3|113381.3|113401.1|113376.1|113407.5|113382.5|113399.8|113374.8|40
1734719360000|2024-12-20 18:29:20|113400.6|113375.6|113403.8|113378.8|113404|113379|113397.8|113372.8|17
1734719370000|2024-12-20 18:29:30|113404|113379|113413.1|113388.1|113415.6|113390.6|113404|113379|23
1734719380000|2024-12-20 18:29:40|113414|113389|113409.7|113384.7|113414|113389|113409.7|113384.7|7
1734719390000|2024-12-20 18:29:50|113410.3|113385.3|113411.1|113386.1|113414.6|113389.6|113410.2|113385.2|12
1734719400000|2024-12-20 18:30:00|113410.9|113385.9|113415.4|113390.4|113415.4|113390.4|113410.8|113385.8|18
1734719410000|2024-12-20 18:30:10|113414.8|113389.8|113412.3|113387.3|113414.8|113389.8|113412.3|113387.3|6
1734719420000|2024-12-20 18:30:20|113413.4|113388.4|113420.8|113395.8|113424|113399|113413.4|113388.4|21
1734719430000|2024-12-20 18:30:30|113422.3|113397.3|113417.1|113392.1|113423|113398|113416.5|113391.5|13
1734719440000|2024-12-20 18:30:40|113416.8|113391.8|113411.5|113386.5|113419.5|113394.5|113411.5|113386.5|15
1734719450000|2024-12-20 18:30:50|113411|113386|113411.2|113386.2|113412.4|113387.4|113407.2|113382.2|27
1734719460000|2024-12-20 18:31:00|113409|113384|113415.8|113390.8|113415.8|113390.8|113403.5|113378.5|31
1734719470000|2024-12-20 18:31:10|113414.7|113389.7|113415.1|113390.1|113420.4|113395.4|113413.5|113388.5|14
1734719480000|2024-12-20 18:31:20|113413.3|113388.3|113412.5|113387.5|113413.3|113388.3|113410.4|113385.4|7
1734719490000|2024-12-20 18:31:30|113411.5|113386.5|113408|113383|113411.5|113386.5|113404.9|113379.9|25
1734719500000|2024-12-20 18:31:40|113405.9|113380.9|113404.3|113379.3|113411.1|113386.1|113402.8|113377.8|34
1734719510000|2024-12-20 18:31:50|113404|113379|113408.5|113383.5|113413.3|113388.3|113399|113374|21
1734719520000|2024-12-20 18:32:00|113408.9|113383.9|113409.3|113384.3|113422.5|113397.5|113402.4|113377.4|30
1734719530000|2024-12-20 18:32:10|113410.2|113385.2|113406.8|113381.8|113410.3|113385.3|113400.7|113375.7|19
1734719540000|2024-12-20 18:32:20|113406.9|113381.9|113389.4|113364.4|113413.5|113384.2|113387.9|113346|35
1734719550000|2024-12-20 18:32:30|113387.5|113362.5|113382.1|113357.1|113388.6|113363.6|113382.1|113357.1|15
1734719560000|2024-12-20 18:32:40|113387.3|113362.3|113382.7|113357.7|113392.1|113367.1|113378.3|113353.3|24
1734719570000|2024-12-20 18:32:50|113383.6|113358.6|113364.3|113339.3|113385.4|113360.4|113358.3|113320.2|36
1734719580000|2024-12-20 18:33:00|113365|113340|113355.8|113330.8|113367.6|113342.6|113353.7|113328.7|28
1734719590000|2024-12-20 18:33:10|113357.7|113332.7|113351.2|113326.2|113360.6|113335.6|113351.2|113326.2|20
1734719600000|2024-12-20 18:33:20|113354.3|113329.3|113356.7|113331.7|113358.6|113333.6|113346.7|113321.7|23
1734719610000|2024-12-20 18:33:30|113355|113330|113351.1|113326.1|113358.9|113333.9|113350|113325|16
1734719620000|2024-12-20 18:33:40|113351.9|113326.9|113357.6|113332.6|113360.1|113335.1|113350.9|113325.9|15
1734719630000|2024-12-20 18:33:50|113355.4|113330.4|113353.6|113328.6|113357.4|113332.4|113350.7|113325.7|14
1734719640000|2024-12-20 18:34:00|113356.5|113331.5|113337.5|113312.5|113356.5|113331.5|113337.5|113312.5|34
1734719650000|2024-12-20 18:34:10|113338.3|113313.3|113347.3|113322.3|113347.6|113322.6|113337.7|113312.7|32
1734719660000|2024-12-20 18:34:20|113346.8|113321.8|113347.6|113322.6|113350.8|113325.8|113346.8|113321.8|41
1734719670000|2024-12-20 18:34:30|113348.1|113323.1|113339.1|113314.1|113348.8|113323.8|113330|113305|46
1734719680000|2024-12-20 18:34:40|113337.3|113312.3|113343.7|113318.7|113347.9|113322.9|113337.3|113312.3|48
1734719690000|2024-12-20 18:34:50|113343.9|113318.9|113329.8|113304.8|113344.1|113319.1|113326.8|113301.8|44
1734719700000|2024-12-20 18:35:00|113329.7|113304.7|113323.9|113298.9|113330|113305|113322.9|113297.9|35
1734719710000|2024-12-20 18:35:10|113323.7|113298.7|113309.5|113284.5|113323.7|113298.7|113307.5|113282.5|52
1734719720000|2024-12-20 18:35:20|113309.6|113284.6|113310.4|113285.4|113313|113288|113308.1|113283.1|27
1734719730000|2024-12-20 18:35:30|113311.8|113286.8|113312|113287|113312.8|113287.8|113307.9|113282.9|34
1734719740000|2024-12-20 18:35:40|113312.6|113287.6|113304.4|113279.4|113315.6|113290.6|113304.4|113279.4|35
1734719750000|2024-12-20 18:35:50|113306.6|113281.6|113296.2|113271.2|113308.7|113283.7|113293.9|113268.9|63
1734719760000|2024-12-20 18:36:00|113295|113270|113292|113267|113297.2|113272.2|113290|113265|23
1734719770000|2024-12-20 18:36:10|113292.5|113267.5|113288.2|113263.2|113294.7|113269.7|113287.4|113262.4|44
1734719780000|2024-12-20 18:36:20|113289.1|113264.1|113291.8|113266.8|113292.6|113267.6|113286.3|113261.3|33
1734719790000|2024-12-20 18:36:30|113289|113264|113292.2|113267.2|113294.9|113269.9|113287.9|113262.9|27
1734719800000|2024-12-20 18:36:40|113291.5|113266.5|113278.3|113253.3|113291.5|113266.5|113267.1|113242.1|44
1734719810000|2024-12-20 18:36:50|113276.7|113251.7|113244.4|113219.4|113280.2|113255.2|113244.1|113207.7|42
1734719820000|2024-12-20 18:37:00|113243.5|113218.5|113239|113214|113245.8|113220.8|113239|113214|43
1734719830000|2024-12-20 18:37:10|113240|113215|113238.4|113213.4|113243.3|113218.3|113237.7|113212.7|47
1734719840000|2024-12-20 18:37:20|113240.8|113215.8|113223.4|113173.4|113242|113217|113209.3|113173|58
1734719850000|2024-12-20 18:37:30|113224.6|113174.6|113208.8|113183.8|113225|113195.3|113205.8|113174.6|43
1734719860000|2024-12-20 18:37:40|113212.8|113187.8|113199.2|113174.2|113219.8|113187.8|113196.1|113159.2|54
1734719870000|2024-12-20 18:37:50|113200.2|113175.2|113202|113177|113202|113177|113195.8|113170.8|35
1734719880000|2024-12-20 18:38:00|113200.8|113175.8|113205.8|113180.8|113205.8|113180.8|113196.1|113171.1|20
1734719890000|2024-12-20 18:38:10|113204|113179|113197.9|113172.9|113204|113179|113196.3|113171.3|23
1734719900000|2024-12-20 18:38:20|113198.6|113173.6|113196.1|113171.1|113211.3|113174.4|113191.5|113151.3|29
1734719910000|2024-12-20 18:38:30|113194.6|113169.6|113197.4|113172.4|113198|113173|113193.6|113168.6|15
1734719920000|2024-12-20 18:38:40|113196.9|113171.9|113195.1|113170.1|113211|113186|113191.9|113166.9|42
1734719930000|2024-12-20 18:38:50|113192.8|113167.8|113194.2|113169.2|113197|113172|113191.5|113166.5|34
1734719940000|2024-12-20 18:39:00|113198.4|113173.4|113205|113180|113209.4|113184.4|113194.8|113169.8|41
1734719950000|2024-12-20 18:39:10|113206.5|113181.5|113196|113171|113208.4|113183.4|113196|113171|44
1734719960000|2024-12-20 18:39:20|113198.2|113173.2|113200.1|113175.1|113219|113185.2|113196.9|113163.1|38
1734719970000|2024-12-20 18:39:30|113198.5|113173.5|113199.8|113174.8|113200.1|113175.1|113195.8|113170.8|37
1734719980000|2024-12-20 18:39:40|113198.2|113173.2|113200.1|113175.1|113204.4|113179.4|113195.1|113170.1|48
1734719990000|2024-12-20 18:39:50|113198.3|113173.3|113197.5|113172.5|113200.3|113175.3|113194.6|113169.6|40
1734720000000|2024-12-20 18:40:00|113199|113174|113198.1|113173.1|113202.1|113177.1|113196.2|113171.2|33
1734720010000|2024-12-20 18:40:10|113198.2|113173.2|113194.5|113169.5|113209.4|113173.2|113190.3|113151.7|52
1734720020000|2024-12-20 18:40:20|113205.3|113155.3|113201.9|113151.9|113208.4|113168|113187.6|113147.9|61
1734720030000|2024-12-20 18:40:30|113200|113150|113192|113167|113207.1|113172|113186.9|113147.9|64
1734720040000|2024-12-20 18:40:40|113191.9|113166.9|113203.4|113153.4|113206.6|113170.8|113187.2|113149.1|44
1734720050000|2024-12-20 18:40:50|113202.8|113152.8|113198.2|113148.2|113208.2|113167.7|113184.5|113144.5|37
1734720060000|2024-12-20 18:41:00|113186.6|113161.6|113188|113163|113190.9|113165.9|113182.9|113157.9|31
1734720070000|2024-12-20 18:41:10|113188.9|113163.9|113188.6|113163.6|113189.7|113164.7|113182.5|113157.5|28
1734720080000|2024-12-20 18:41:20|113189|113164|113187.5|113162.5|113189.7|113164.7|113185.6|113160.6|27
1734720090000|2024-12-20 18:41:30|113184.2|113159.2|113185|113160|113187.9|113162.9|113178.8|113153.8|57
1734720100000|2024-12-20 18:41:40|113181.4|113156.4|113180|113155|113183.2|113158.2|113172.2|113147.2|71
1734720110000|2024-12-20 18:41:50|113174.5|113149.5|113172.6|113147.6|113180.9|113155.9|113171|113146|49
1734720120000|2024-12-20 18:42:00|113173.3|113148.3|113148|113123|113176|113151|113143.9|113118.9|61
1734720130000|2024-12-20 18:42:10|113148.8|113123.8|113147.3|113122.3|113153.3|113128.3|113145.7|113120.7|45
1734720140000|2024-12-20 18:42:20|113147.9|113122.9|113155.3|113130.3|113155.9|113130.9|113142.5|113117.5|56
1734720150000|2024-12-20 18:42:30|113151|113126|113146.4|113121.4|113155|113130|113143.7|113118.7|46
1734720160000|2024-12-20 18:42:40|113146|113121|113135.8|113110.8|113148.2|113123.2|113135.8|113110.8|36
1734720170000|2024-12-20 18:42:50|113136.7|113111.7|113144.1|113119.1|113144.1|113119.1|113136.7|113111.7|12
1734720180000|2024-12-20 18:43:00|113147.1|113122.1|113136.7|113111.7|113150.7|113125.7|113134.1|113109.1|36
1734720190000|2024-12-20 18:43:10|113136.6|113111.6|113137.9|113112.9|113145.8|113120.8|113136.6|113111.6|24
1734720200000|2024-12-20 18:43:20|113137.5|113112.5|113139.5|113114.5|113147.4|113122.4|113136.4|113111.4|39
1734720210000|2024-12-20 18:43:30|113138.5|113113.5|113138.8|113113.8|113140.9|113115.9|113136.2|113111.2|24
1734720220000|2024-12-20 18:43:40|113138|113113|113128.9|113103.9|113138.8|113113.8|113127.7|113102.7|16
1734720230000|2024-12-20 18:43:50|113128|113103|113131.5|113106.5|113136.5|113111.5|113127.2|113102.2|24
1734720240000|2024-12-20 18:44:00|113132.4|113107.4|113124.1|113099.1|113135.1|113110.1|113123.4|113098.4|15
1734720250000|2024-12-20 18:44:10|113123.6|113098.6|113126.1|113101.1|113126.4|113101.4|113123.6|113098.6|10
1734720260000|2024-12-20 18:44:20|113126.3|113101.3|113128.7|113103.7|113129.5|113104.5|113126.3|113101.3|8
1734720270000|2024-12-20 18:44:30|113128.9|113103.9|113125.2|113100.2|113128.9|113103.9|113125.2|113100.2|8
1734720280000|2024-12-20 18:44:40|113117.1|113092.1|113114.7|113089.7|113118.7|113093.7|113114.1|113089.1|11
1734720290000|2024-12-20 18:44:50|113115.1|113090.1|113112.5|113087.5|113120.2|113095.2|113110.1|113085.1|18
1734720300000|2024-12-20 18:45:00|113111.2|113086.2|113124.8|113099.8|113131.9|113101.6|113108|113081.9|65
1734720310000|2024-12-20 18:45:10|113123.4|113098.4|113125.1|113100.1|113126.4|113101.4|113119.1|113094.1|32
1734720320000|2024-12-20 18:45:20|113124.5|113099.5|113164.8|113114.8|113165.9|113126.8|113118.8|113093.8|42
1734720330000|2024-12-20 18:45:30|113166|113116|113156.7|113131.7|113166.9|113132.7|113154.8|113114|35
1734720340000|2024-12-20 18:45:40|113156.2|113131.2|113147.8|113122.8|113156.2|113131.2|113147.6|113122.6|37
1734720350000|2024-12-20 18:45:50|113149.2|113124.2|113159.4|113134.4|113160|113135|113149.2|113124.2|36
1734720360000|2024-12-20 18:46:00|113158|113133|113156.4|113131.4|113159.3|113134.3|113153.2|113128.2|36
1734720370000|2024-12-20 18:46:10|113154.3|113129.3|113157.4|113132.4|113158.5|113133.5|113152.2|113127.2|43
1734720380000|2024-12-20 18:46:20|113156|113131|113160.1|113135.1|113160.7|113135.7|113151.1|113126.1|50
1734720390000|2024-12-20 18:46:30|113158.2|113133.2|113154.6|113129.6|113160.2|113135.2|113150.7|113125.7|28
1734720400000|2024-12-20 18:46:40|113153.1|113128.1|113154.5|113129.5|113156.4|113131.4|113153.1|113128.1|32
1734720410000|2024-12-20 18:46:50|113153.9|113128.9|113152.3|113127.3|113158|113133|113149|113124|29
1734720420000|2024-12-20 18:47:00|113151.1|113126.1|113148.7|113123.7|113151.2|113126.2|113145.8|113120.8|29
1734720430000|2024-12-20 18:47:10|113148.6|113123.6|113147.5|113122.5|113150.1|113125.1|113147.5|113122.5|15
1734720440000|2024-12-20 18:47:20|113147.4|113122.4|113148.8|113123.8|113150.5|113125.5|113147.4|113122.4|12
1734720450000|2024-12-20 18:47:30|113150.5|113125.5|113147.9|113122.9|113150.5|113125.5|113145.5|113120.5|16
1734720460000|2024-12-20 18:47:40|113148|113123|113148.5|113123.5|113149.3|113124.3|113147.2|113122.2|13
1734720470000|2024-12-20 18:47:50|113150.5|113125.5|113148.6|113123.6|113152.2|113127.2|113144.6|113119.6|19
1734720480000|2024-12-20 18:48:00|113152.2|113127.2|113123.1|113098.1|113152.5|113127.5|113123.1|113098.1|27
1734720490000|2024-12-20 18:48:10|113121.7|113096.7|113124|113099|113128.4|113103.4|113120.2|113095.2|19
1734720500000|2024-12-20 18:48:20|113123.3|113098.3|113126.6|113101.6|113130.8|113105.8|113123.3|113098.3|28
1734720510000|2024-12-20 18:48:30|113125.9|113100.9|113126.4|113101.4|113127.9|113102.9|113125.1|113100.1|13
1734720520000|2024-12-20 18:48:40|113125.9|113100.9|113126.5|113101.5|113127.7|113102.7|113124.6|113099.6|11
1734720530000|2024-12-20 18:48:50|113126.3|113101.3|113121.9|113096.9|113126.6|113101.6|113121.6|113096.6|14
1734720540000|2024-12-20 18:49:00|113122.8|113097.8|113128.5|113103.5|113128.5|113103.5|113122.8|113097.8|11
1734720550000|2024-12-20 18:49:10|113128.2|113103.2|113128.3|113103.3|113129.1|113104.1|113128.2|113103.2|6
1734720560000|2024-12-20 18:49:20|113125.1|113100.1|113116|113091|113125.1|113100.1|113114.5|113089.5|19
1734720570000|2024-12-20 18:49:30|113111.6|113086.6|113107.3|113082.3|113111.6|113086.6|113104.5|113079.5|11
1734720580000|2024-12-20 18:49:40|113107.4|113082.4|113105.9|113080.9|113107.9|113082.9|113104.8|113079.8|13
1734720590000|2024-12-20 18:49:50|113106.9|113081.9|113106.3|113081.3|113109.5|113084.5|113104.5|113079.5|18
1734720600000|2024-12-20 18:50:00|113104.4|113079.4|113102.8|113077.8|113110.2|113085.2|113102.8|113077.8|19
1734720610000|2024-12-20 18:50:10|113103.6|113078.6|113106.9|113081.9|113107.9|113082.9|113099.8|113074.8|35
1734720620000|2024-12-20 18:50:20|113106.4|113081.4|113103.6|113078.6|113106.4|113081.4|113100.4|113075.4|19
1734720630000|2024-12-20 18:50:30|113104.1|113079.1|113103.3|113078.3|113104.1|113079.1|113102|113077|10
1734720640000|2024-12-20 18:50:40|113102.3|113077.3|113098.8|113073.8|113104.5|113079.5|113098|113073|17
1734720650000|2024-12-20 18:50:50|113099|113074|113098.4|113073.4|113100.2|113075.2|113098.4|113073.4|8
1734720660000|2024-12-20 18:51:00|113099.1|113074.1|113096.5|113071.5|113100.1|113075.1|113095.2|113070.2|27
1734720670000|2024-12-20 18:51:10|113097.2|113072.2|113094.8|113069.8|113097.2|113072.2|113092.8|113067.8|12
1734720680000|2024-12-20 18:51:20|113095.9|113070.9|113097.2|113072.2|113097.4|113072.4|113095.5|113070.5|7
1734720690000|2024-12-20 18:51:30|113097.4|113072.4|113103.3|113078.3|113103.3|113078.3|113096.9|113071.9|16
1734720700000|2024-12-20 18:51:40|113104.2|113079.2|113104|113079|113104.2|113079.2|113104|113079|3
1734720710000|2024-12-20 18:51:50|113106.2|113081.2|113118.8|113093.8|113120.9|113095.9|113102|113077|12
1734720720000|2024-12-20 18:52:00|113117.3|113092.3|113112.2|113087.2|113117.3|113092.3|113111.9|113086.9|39
1734720730000|2024-12-20 18:52:10|113113.2|113088.2|113110.9|113085.9|113113.2|113088.2|113110.9|113085.9|10
1734720740000|2024-12-20 18:52:20|113111.6|113086.6|113109.3|113084.3|113115.3|113090.3|113109.3|113084.3|21
1734720750000|2024-12-20 18:52:30|113111|113086|113103.5|113078.5|113111.6|113086.6|113102.3|113077.3|26
1734720760000|2024-12-20 18:52:40|113102.3|113077.3|113096.3|113071.3|113105.1|113080.1|113094.7|113069.7|22
1734720770000|2024-12-20 18:52:50|113097.6|113072.6|113096.7|113071.7|113098.1|113073.1|113094.9|113069.9|43
1734720780000|2024-12-20 18:53:00|113097.4|113072.4|113098.1|113073.1|113098.7|113073.7|113096.5|113071.5|31
1734720790000|2024-12-20 18:53:10|113098.3|113073.3|113098|113073|113098.3|113073.3|113097.2|113072.2|10
1734720800000|2024-12-20 18:53:20|113097.4|113072.4|113093.9|113068.9|113098.3|113073.3|113093|113068|25
1734720810000|2024-12-20 18:53:30|113095|113070|113107.9|113082.9|113107.9|113082.9|113095|113070|26
1734720820000|2024-12-20 18:53:40|113105.6|113080.6|113104.1|113079.1|113107.1|113082.1|113103.9|113078.9|17
1734720830000|2024-12-20 18:53:50|113104.3|113079.3|113104.2|113079.2|113104.3|113079.3|113103.8|113078.8|4
1734720840000|2024-12-20 18:54:00|113102.9|113077.9|113104.5|113079.5|113104.5|113079.5|113101.4|113076.4|11
1734720850000|2024-12-20 18:54:10|113105.3|113080.3|113106.9|113081.9|113109.3|113084.3|113098.1|113073.1|26
1734720860000|2024-12-20 18:54:20|113107|113082|113090.2|113065.2|113108.3|113083.3|113090.2|113065.2|23
1734720870000|2024-12-20 18:54:30|113089.7|113064.7|113106.6|113081.6|113107.1|113082.1|113089.7|113064.7|31
1734720880000|2024-12-20 18:54:40|113107.7|113082.7|113109.8|113084.8|113110.6|113085.6|113106.9|113081.9|21
1734720890000|2024-12-20 18:54:50|113108.2|113083.2|113107.6|113082.6|113110.5|113085.5|113104.5|113079.5|16
1734720900000|2024-12-20 18:55:00|113106.4|113081.4|113106|113081|113107.6|113082.6|113100.6|113075.6|25
1734720910000|2024-12-20 18:55:10|113105.9|113080.9|113105.4|113080.4|113106.6|113081.6|113104.4|113079.4|5
1734720920000|2024-12-20 18:55:20|113105.8|113080.8|113105.5|113080.5|113110.4|113085.4|113102|113077|36
1734720930000|2024-12-20 18:55:30|113106.4|113081.4|113106.8|113081.8|113107.6|113082.6|113097.1|113072.1|17
1734720940000|2024-12-20 18:55:40|113105.3|113080.3|113101.9|113076.9|113109.1|113084.1|113096.2|113071.2|37
1734720950000|2024-12-20 18:55:50|113105.2|113080.2|113107.1|113082.1|113107.9|113082.9|113101.7|113076.7|18
1734720960000|2024-12-20 18:56:00|113104.4|113079.4|113106.7|113081.7|113107.5|113082.5|113104.4|113079.4|21
1734720970000|2024-12-20 18:56:10|113103.9|113078.9|113105.6|113080.6|113106.4|113081.4|113100.8|113075.8|15
1734720980000|2024-12-20 18:56:20|113103.2|113078.2|113112.3|113087.3|113112.8|113087.8|113102|113077|29
1734720990000|2024-12-20 18:56:30|113109.4|113084.4|113107.5|113082.5|113112.3|113087.3|113106.3|113081.3|31
1734721000000|2024-12-20 18:56:40|113107.4|113082.4|113111.4|113086.4|113115.3|113090.3|113103.6|113078.6|25
1734721010000|2024-12-20 18:56:50|113106.8|113081.8|113114|113089|113114.5|113089.5|113106.8|113081.8|42
1734721020000|2024-12-20 18:57:00|113113.6|113088.6|113111|113086|113114.1|113089.1|113109.2|113084.2|49
1734721030000|2024-12-20 18:57:10|113113.1|113088.1|113110.9|113085.9|113114|113089|113109.7|113084.7|49
1734721040000|2024-12-20 18:57:20|113110.8|113085.8|113107.2|113082.2|113113.6|113088.6|113103.4|113078.4|53
1734721050000|2024-12-20 18:57:30|113106|113081|113107.8|113082.8|113111|113086|113106|113081|11
1734721060000|2024-12-20 18:57:40|113107.5|113082.5|113110.2|113085.2|113132.8|113091.1|113107.4|113076.5|37
1734721070000|2024-12-20 18:57:50|113111|113086|113115.2|113090.2|113117.4|113092.4|113109.4|113084.4|51
1734721080000|2024-12-20 18:58:00|113113.1|113088.1|113112.7|113087.7|113117.6|113092.6|113108.3|113083.3|38
1734721090000|2024-12-20 18:58:10|113110.8|113085.8|113116|113091|113119.2|113094.2|113110.7|113085.7|33
1734721100000|2024-12-20 18:58:20|113116.1|113091.1|113114.9|113089.9|113117.1|113092.1|113109.3|113084.3|42
1734721110000|2024-12-20 18:58:30|113114.7|113089.7|113107.3|113082.3|113117.5|113092.5|113107.3|113082.3|36
1734721120000|2024-12-20 18:58:40|113108.2|113083.2|113110.3|113085.3|113116.3|113091.3|113107.9|113082.9|60
1734721130000|2024-12-20 18:58:50|113109.6|113084.6|113116.2|113091.2|113117.2|113092.2|113107.2|113082.2|57
1734721140000|2024-12-20 18:59:00|113115.1|113090.1|113123.4|113098.4|113125.3|113100.3|113114.8|113089.8|38
1734721150000|2024-12-20 18:59:10|113122.2|113097.2|113125.5|113100.5|113126.8|113101.8|113121.8|113096.8|40
1734721160000|2024-12-20 18:59:20|113126|113101|113141.6|113116.6|113144.3|113119.3|113126|113101|66
1734721170000|2024-12-20 18:59:30|113140.6|113115.6|113145.6|113120.6|113149.5|113124.5|113138.4|113113.4|50
1734721180000|2024-12-20 18:59:40|113146|113121|113172.6|113122.6|113173.8|113136.4|113146|113118.8|51
1734721190000|2024-12-20 18:59:50|113170.2|113120.2|113158.2|113133.2|113170.2|113135.8|113154.9|113120.2|43
1734721200000|2024-12-20 19:00:00|113164.1|113139.1|113161.6|113136.6|113165.9|113140.9|113155.3|113130.3|59
1734721210000|2024-12-20 19:00:10|113163|113138|113158.7|113133.7|113164.6|113139.6|113155.4|113130.4|53
1734721220000|2024-12-20 19:00:20|113157.7|113132.7|113152.1|113127.1|113165.6|113136.6|113146.4|113113.9|55
1734721230000|2024-12-20 19:00:30|113152|113127|113141.6|113116.6|113152|113127|113138|113113|36
1734721240000|2024-12-20 19:00:40|113145.8|113120.8|113150.7|113100.7|113150.7|113122.1|113132.2|113096.4|66
1734721250000|2024-12-20 19:00:50|113148.1|113098.1|113138|113113|113151.1|113113|113131.8|113094.1|59
1734721260000|2024-12-20 19:01:00|113136.1|113111.1|113134|113109|113138.6|113113.6|113128.4|113103.4|36
1734721270000|2024-12-20 19:01:10|113129|113104|113132.2|113107.2|113133.8|113108.8|113127.8|113102.8|39
1734721280000|2024-12-20 19:01:20|113131.9|113106.9|113146.7|113121.7|113146.7|113121.7|113129.8|113104.8|44
1734721290000|2024-12-20 19:01:30|113145.8|113120.8|113146.7|113121.7|113151|113126|113144.4|113119.4|57
1734721300000|2024-12-20 19:01:40|113147.7|113122.7|113156.3|113131.3|113157.5|113132.5|113143.6|113118.6|50
1734721310000|2024-12-20 19:01:50|113157.3|113132.3|113153.6|113128.6|113158.3|113133.3|113151.1|113126.1|38
1734721320000|2024-12-20 19:02:00|113152.7|113127.7|113150.2|113125.2|113156.6|113131.6|113149.7|113124.7|32
1734721330000|2024-12-20 19:02:10|113152.9|113127.9|113148.2|113123.2|113153.1|113128.1|113142.3|113117.3|34
1734721340000|2024-12-20 19:02:20|113147.5|113122.5|113151.5|113126.5|113154.2|113129.2|113144.8|113119.8|43
1734721350000|2024-12-20 19:02:30|113152.1|113127.1|113154.3|113129.3|113155.1|113130.1|113151.5|113126.5|24
1734721360000|2024-12-20 19:02:40|113154.7|113129.7|113175.7|113150.7|113193.7|113152.6|113153.1|113128.1|36
1734721370000|2024-12-20 19:02:50|113175.3|113150.3|113173.4|113148.4|113177.4|113152.4|113170.8|113145.8|23
1734721380000|2024-12-20 19:03:00|113173.8|113148.8|113127.3|113102.3|113173.8|113148.8|113126.7|113095.7|55
1734721390000|2024-12-20 19:03:10|113127.2|113102.2|113129.8|113104.8|113131.4|113106.4|113127.2|113102.2|24
1734721400000|2024-12-20 19:03:20|113129.6|113104.6|113125.5|113100.5|113129.9|113104.9|113124.2|113099.2|12
1734721410000|2024-12-20 19:03:30|113127.9|113102.9|113132|113107|113134.5|113109.5|113125|113100|25
1734721420000|2024-12-20 19:03:40|113132.7|113107.7|113128.5|113103.5|113132.7|113107.7|113127.2|113102.2|14
1734721430000|2024-12-20 19:03:50|113127.2|113102.2|113130.6|113105.6|113133.4|113108.4|113126.2|113101.2|27
1734721440000|2024-12-20 19:04:00|113129.9|113104.9|113135.8|113110.8|113136.9|113111.9|113129.9|113104.9|21
1734721450000|2024-12-20 19:04:10|113134.9|113109.9|113133.8|113108.8|113135.8|113110.8|113133.7|113108.7|13
1734721460000|2024-12-20 19:04:20|113132.4|113107.4|113111.7|113086.7|113132.4|113107.4|113109.3|113084.3|39
1734721470000|2024-12-20 19:04:30|113111.2|113086.2|113123.5|113098.5|113134.7|113099.3|113108.7|113080.4|60
1734721480000|2024-12-20 19:04:40|113124.8|113099.8|113115.1|113090.1|113139.3|113099.8|113111.2|113076.6|64
1734721490000|2024-12-20 19:04:50|113115|113090|113117.1|113092.1|113121.2|113096.2|113112|113087|33
1734721500000|2024-12-20 19:05:00|113115.7|113090.7|113111.4|113086.4|113117.4|113092.4|113108.4|113083.4|26
1734721510000|2024-12-20 19:05:10|113110.5|113085.5|113116.8|113091.8|113120.1|113095.1|113110.5|113085.5|38
1734721520000|2024-12-20 19:05:20|113116.1|113091.1|113132.8|113082.8|113139.6|113100.5|113111.3|113071.7|59
1734721530000|2024-12-20 19:05:30|113132.6|113082.6|113110.5|113085.5|113135.9|113100.1|113107.2|113078.6|42
1734721540000|2024-12-20 19:05:40|113112|113087|113127.2|113077.2|113128.7|113091.7|113106.9|113074|30
1734721550000|2024-12-20 19:05:50|113125.4|113075.4|113117.2|113092.2|113130.4|113097.3|113112.1|113072.1|28
1734721560000|2024-12-20 19:06:00|113115.2|113090.2|113113.6|113088.6|113122.2|113097.2|113112.5|113087.5|28
1734721570000|2024-12-20 19:06:10|113114.5|113089.5|113054.8|113004.8|113115|113089.5|113051.1|113004.8|44
1734721580000|2024-12-20 19:06:20|113061.4|113011.4|113048.7|113023.7|113062.2|113027.3|113045.2|113010.6|37
1734721590000|2024-12-20 19:06:30|113048.3|113023.3|113048.8|113023.8|113059|113024.9|113041|113003.4|56
1734721600000|2024-12-20 19:06:40|113050.2|113025.2|113046.6|113021.6|113061.1|113029.5|113035.9|112999.8|68
1734721610000|2024-12-20 19:06:50|113044.4|113019.4|113035.3|113010.3|113048.7|113019.4|113029.1|112992.6|39
1734721620000|2024-12-20 19:07:00|113033.1|113008.1|113037.5|113012.5|113042.2|113017.2|113028.7|113003.7|48
1734721630000|2024-12-20 19:07:10|113038.8|113013.8|113042.2|113017.2|113043.7|113018.7|113036.8|113011.8|49
1734721640000|2024-12-20 19:07:20|113042.4|113017.4|113041.3|113016.3|113044.9|113019.9|113037.2|113012.2|59
1734721650000|2024-12-20 19:07:30|113041.8|113016.8|113038.9|113013.9|113041.8|113016.8|113035.6|113010.6|26
1734721660000|2024-12-20 19:07:40|113038.8|113013.8|113042.7|113017.7|113042.7|113017.7|113038.8|113013.8|20
1734721670000|2024-12-20 19:07:50|113035.1|113010.1|113040.1|113015.1|113041.6|113016.6|113035.1|113010.1|41
1734721680000|2024-12-20 19:08:00|113040.2|113015.2|113040.6|113015.6|113054.6|113029.6|113036.8|113011.8|43
1734721690000|2024-12-20 19:08:10|113041.3|113016.3|113061.5|113011.5|113063.8|113030.4|113033.1|113000.7|63
1734721700000|2024-12-20 19:08:20|113064.2|113014.2|113081.8|113056.8|113101.1|113056.8|113050.7|113014.2|61
1734721710000|2024-12-20 19:08:30|113084.3|113059.3|113078|113053|113085.7|113060.7|113076.2|113051.2|58
1734721720000|2024-12-20 19:08:40|113078.8|113053.8|113083.1|113058.1|113086.1|113061.1|113074.7|113049.7|54
1734721730000|2024-12-20 19:08:50|113077.4|113052.4|113076.1|113051.1|113084.1|113059.1|113076.1|113051.1|53
1734721740000|2024-12-20 19:09:00|113075.1|113050.1|113094.8|113069.8|113099.8|113069.8|113075.1|113040.2|45
1734721750000|2024-12-20 19:09:10|113095.5|113070.5|113058|113033|113096.4|113070.5|113055.2|113027.1|34
1734721760000|2024-12-20 19:09:20|113069.1|113044.1|113049.8|113024.8|113077.1|113052.1|113039.8|113014.8|50
1734721770000|2024-12-20 19:09:30|113049.1|113024.1|113051.9|113026.9|113060.1|113035.1|113048.4|113023.4|55
1734721780000|2024-12-20 19:09:40|113048.6|113023.6|113050.7|113025.7|113053.9|113028.9|113041.4|113016.4|44
1734721790000|2024-12-20 19:09:50|113054.5|113029.5|113040.3|113015.3|113063.3|113029.5|113029.3|112995|51
1734721800000|2024-12-20 19:10:00|113038.8|113013.8|113032.9|113007.9|113051.9|113022.8|113021.2|112987.8|54
1734721810000|2024-12-20 19:10:10|113029.3|113004.3|113030.8|113005.8|113035|113010|113026.6|113001.6|58
1734721820000|2024-12-20 19:10:20|113030.4|113005.4|113033.4|113008.4|113035.2|113010.2|113028.2|113003.2|35
1734721830000|2024-12-20 19:10:30|113030.6|113005.6|113039.5|113014.5|113039.7|113014.7|113029.5|113004.5|40
1734721840000|2024-12-20 19:10:40|113038.9|113013.9|113035.9|113010.9|113050.4|113021.8|113031.9|112997.2|54
1734721850000|2024-12-20 19:10:50|113036.8|113011.8|113035.9|113010.9|113038.3|113013.3|113033|113008|30
1734721860000|2024-12-20 19:11:00|113034.6|113009.6|113022.7|112997.7|113037.5|113012.5|113022.1|112997.1|38
1734721870000|2024-12-20 19:11:10|113024.4|112999.4|113020.1|112995.1|113026.1|113001.1|113017.3|112992.3|40
1734721880000|2024-12-20 19:11:20|113021.8|112996.8|112994.4|112969.4|113035.4|113004.1|112994.4|112969.4|33
1734721890000|2024-12-20 19:11:30|112996.5|112971.5|112997.7|112972.7|113003.2|112978.2|112993.9|112968.9|27
1734721900000|2024-12-20 19:11:40|112999.2|112974.2|113012.2|112987.2|113014.6|112989.6|112998.8|112973.8|27
1734721910000|2024-12-20 19:11:50|113013|112988|112975.2|112950.2|113020.3|112995.3|112974.6|112949.6|26
1734721920000|2024-12-20 19:12:00|112974.8|112949.8|112967.7|112942.7|112977|112952|112966|112925.5|25
1734721930000|2024-12-20 19:12:10|112967.8|112942.8|112985.2|112960.2|112985.6|112960.6|112965.7|112940.7|22
1734721940000|2024-12-20 19:12:20|112984.7|112959.7|112986.6|112961.6|112988.4|112963.4|112979.3|112954.3|13
1734721950000|2024-12-20 19:12:30|112985.8|112960.8|113002|112977|113003.5|112978.5|112981.4|112956.4|21
1734721960000|2024-12-20 19:12:40|113003.4|112978.4|113003.2|112978.2|113005|112980|113002.2|112977.2|7
1734721970000|2024-12-20 19:12:50|113002.7|112977.7|113007.7|112982.7|113007.7|112982.7|113002.7|112977.7|7
1734721980000|2024-12-20 19:13:00|113008|112983|113002|112977|113008|112983|112996.5|112971.5|14
1734721990000|2024-12-20 19:13:10|113002.5|112977.5|113006.9|112981.9|113008.5|112983.5|113000.6|112975.6|14
1734722000000|2024-12-20 19:13:20|113001.7|112976.7|113004.7|112979.7|113005.8|112980.8|113000.7|112975.7|8
1734722010000|2024-12-20 19:13:30|113005.7|112980.7|113001.7|112976.7|113005.7|112980.7|112996.5|112971.5|10
1734722020000|2024-12-20 19:13:40|113001.2|112976.2|112991.3|112966.3|113001.6|112976.6|112991.3|112966.3|14
1734722030000|2024-12-20 19:13:50|112990.4|112965.4|112990.2|112965.2|112992.8|112967.8|112989.9|112964.9|7
1734722040000|2024-12-20 19:14:00|112990.1|112965.1|112990.5|112965.5|112990.5|112965.5|112989.5|112964.5|6
1734722050000|2024-12-20 19:14:10|112991.2|112966.2|112989.1|112964.1|112993.7|112968.7|112978.5|112953.5|17
1734722060000|2024-12-20 19:14:20|112987.8|112962.8|112965.2|112940.2|112987.8|112962.8|112962.8|112937.8|22
1734722070000|2024-12-20 19:14:30|112964.8|112939.8|112947.5|112922.5|112964.8|112939.8|112946.7|112921.7|12
1734722080000|2024-12-20 19:14:40|112937.8|112912.8|112959.4|112934.4|112961.9|112936.9|112937.8|112912.8|27
1734722090000|2024-12-20 19:14:50|112957.8|112932.8|112976.6|112951.6|112978.8|112953.8|112955.1|112930.1|31
1734722100000|2024-12-20 19:15:00|112977.4|112952.4|112981.4|112956.4|112982.1|112957.1|112974.5|112949.5|32
1734722110000|2024-12-20 19:15:10|112981.1|112956.1|112980.7|112955.7|112983.6|112958.6|112978.7|112953.7|15
1734722120000|2024-12-20 19:15:20|112980.2|112955.2|112978.2|112953.2|112981.9|112956.9|112975.8|112950.8|22
1734722130000|2024-12-20 19:15:30|112978.1|112953.1|112987.7|112937.7|112988.7|112963.7|112975.5|112935.9|27
1734722140000|2024-12-20 19:15:40|112988.8|112938.8|112979.7|112954.7|112988.8|112956.5|112977.7|112938.1|9
1734722150000|2024-12-20 19:15:50|112977.8|112952.8|112971.7|112946.7|112978.6|112953.6|112962.9|112937.9|22
1734722160000|2024-12-20 19:16:00|112971.8|112946.8|112963|112938|112973.8|112948.8|112955.6|112930.6|35
1734722170000|2024-12-20 19:16:10|112964|112939|112968.2|112943.2|112968.8|112943.8|112961.9|112936.9|21
1734722180000|2024-12-20 19:16:20|112968.8|112943.8|112966.9|112941.9|112969.4|112944.4|112966.4|112941.4|17
1734722190000|2024-12-20 19:16:30|112969|112944|112968.3|112943.3|112983.9|112958.9|112966.1|112941.1|39
1734722200000|2024-12-20 19:16:40|112970.6|112945.6|112965.5|112940.5|112970.6|112945.6|112963.4|112938.4|15
1734722210000|2024-12-20 19:16:50|112965.2|112940.2|112965.3|112940.3|112965.9|112940.9|112962.3|112937.3|17
1734722220000|2024-12-20 19:17:00|112964.1|112939.1|112953|112928|112965.9|112940.9|112953|112928|23
1734722230000|2024-12-20 19:17:10|112953.2|112928.2|112965.9|112940.9|112968.4|112943.4|112953|112928|21
1734722240000|2024-12-20 19:17:20|112966.6|112941.6|112977.6|112927.6|112978|112941.6|112956.8|112923.8|44
1734722250000|2024-12-20 19:17:30|112962.1|112937.1|112954.4|112929.4|112964.2|112939.2|112950.4|112925.4|32
1734722260000|2024-12-20 19:17:40|112954.3|112929.3|112936.2|112911.2|112954.3|112929.3|112934.2|112909.2|23
1734722270000|2024-12-20 19:17:50|112935.7|112910.7|112942.6|112917.6|112945.2|112920.2|112929.3|112904.3|33
1734722280000|2024-12-20 19:18:00|112942.5|112917.5|112942|112917|112942.9|112917.9|112938.2|112913.2|14
1734722290000|2024-12-20 19:18:10|112942.1|112917.1|112942.1|112917.1|112942.1|112917.1|112942|112917|3
1734722300000|2024-12-20 19:18:20|112939.8|112914.8|112942.4|112917.4|112945.1|112920.1|112932.7|112907.7|23
1734722310000|2024-12-20 19:18:30|112942.9|112917.9|112939|112914|112944.2|112919.2|112936.7|112911.7|17
1734722320000|2024-12-20 19:18:40|112938.4|112913.4|112937.5|112912.5|112939.6|112914.6|112935.4|112910.4|15
1734722330000|2024-12-20 19:18:50|112937.3|112912.3|112941.7|112916.7|112944.6|112919.6|112937.3|112912.3|21
1734722340000|2024-12-20 19:19:00|112942.2|112917.2|112941.2|112916.2|112946.3|112921.3|112938.5|112913.5|20
1734722350000|2024-12-20 19:19:10|112942|112917|112942.3|112917.3|112943|112918|112939.1|112914.1|17
1734722360000|2024-12-20 19:19:20|112942.5|112917.5|112941.3|112916.3|112942.5|112917.5|112938.5|112913.5|9
1734722370000|2024-12-20 19:19:30|112942.3|112917.3|112940.6|112915.6|112943|112918|112938.6|112913.6|17
1734722380000|2024-12-20 19:19:40|112938.4|112913.4|112936.5|112911.5|112940.8|112915.8|112936.3|112911.3|13
1734722390000|2024-12-20 19:19:50|112936.4|112911.4|112936.7|112911.7|112940.6|112915.6|112930.8|112905.8|31
1734722400000|2024-12-20 19:20:00|112934.7|112909.7|112895.8|112870.8|112936.7|112911.7|112890.7|112862.3|46
1734722410000|2024-12-20 19:20:10|112896.2|112871.2|112892.4|112867.4|112897.3|112872.3|112887.6|112862.6|29
1734722420000|2024-12-20 19:20:20|112892.7|112867.7|112895.3|112870.3|112898.8|112873.8|112885.5|112860.5|28
1734722430000|2024-12-20 19:20:30|112894|112869|112892|112867|112894.2|112869.2|112882.1|112857.1|30
1734722440000|2024-12-20 19:20:40|112890.8|112865.8|112887.8|112862.8|112892.4|112867.4|112881.2|112856.2|49
1734722450000|2024-12-20 19:20:50|112888.6|112863.6|112886.9|112861.9|112889.8|112864.8|112881.5|112856.5|33
1734722460000|2024-12-20 19:21:00|112888.8|112863.8|112881.6|112856.6|112892.5|112867.5|112879.1|112854.1|50
1734722470000|2024-12-20 19:21:10|112880.4|112855.4|112887.1|112862.1|112890.7|112865.7|112880.4|112855.4|52
1734722480000|2024-12-20 19:21:20|112886.5|112861.5|112882.3|112857.3|112888.9|112863.9|112880.3|112855.3|35
1734722490000|2024-12-20 19:21:30|112884.5|112859.5|112880.6|112855.6|112888.1|112863.1|112878.5|112853.5|27
1734722500000|2024-12-20 19:21:40|112878.6|112853.6|112882.3|112857.3|112888.2|112863.2|112878.6|112853.6|49
1734722510000|2024-12-20 19:21:50|112879.5|112854.5|112889.7|112864.7|112891.1|112866.1|112879.5|112854.5|59
1734722520000|2024-12-20 19:22:00|112888.6|112863.6|112882.9|112857.9|112889.9|112864.9|112881.1|112856.1|44
1734722530000|2024-12-20 19:22:10|112886.4|112861.4|112889.3|112864.3|112889.5|112864.5|112882.5|112857.5|31
1734722540000|2024-12-20 19:22:20|112890|112865|112885.9|112860.9|112891.9|112866.9|112883.7|112858.7|33
1734722550000|2024-12-20 19:22:30|112886.7|112861.7|112889|112864|112890.1|112865.1|112879.9|112854.9|52
1734722560000|2024-12-20 19:22:40|112889.3|112864.3|112897.3|112847.3|112900.5|112871|112881.5|112847.3|55
1734722570000|2024-12-20 19:22:50|112897.1|112847.1|112898.6|112848.6|112906.5|112869.2|112883.2|112843.5|67
1734722580000|2024-12-20 19:23:00|112904.6|112854.6|112901.3|112851.3|112906.5|112868.7|112883.7|112846.7|68
1734722590000|2024-12-20 19:23:10|112900.9|112850.9|112892.8|112867.8|112906.6|112870|112886.1|112846.9|54
1734722600000|2024-12-20 19:23:20|112891.8|112866.8|112914.3|112864.3|112917.5|112870.8|112890.5|112855.4|25
1734722610000|2024-12-20 19:23:30|112916.7|112866.7|112900.3|112875.3|112916.7|112875.6|112900.3|112866.5|6
1734722620000|2024-12-20 19:23:40|112900.8|112875.8|112894.6|112869.6|112901.1|112876.1|112890.9|112865.9|27
1734722630000|2024-12-20 19:23:50|112891.8|112866.8|112881|112856|112898.8|112873.8|112876.7|112851.7|64
1734722640000|2024-12-20 19:24:00|112879|112854|112877.7|112852.7|112880.1|112855.1|112874.1|112849.1|36
1734722650000|2024-12-20 19:24:10|112876.7|112851.7|112897.9|112872.9|112900.7|112875.7|112872.2|112847.2|48
1734722660000|2024-12-20 19:24:20|112899.3|112874.3|112901.5|112876.5|112915.2|112877|112896.9|112862.5|58
1734722670000|2024-12-20 19:24:30|112901.7|112876.7|112902.1|112877.1|112902.1|112877.1|112898.9|112873.9|9
1734722680000|2024-12-20 19:24:40|112902.3|112877.3|112916.9|112891.9|112916.9|112891.9|112898.9|112873.9|12
1734722690000|2024-12-20 19:24:50|112915.5|112890.5|112920.7|112895.7|112922.9|112897.9|112915.5|112890.5|23
1734722700000|2024-12-20 19:25:00|112920.9|112895.9|112920.3|112895.3|112922.5|112897.5|112919.1|112894.1|14
1734722710000|2024-12-20 19:25:10|112921.4|112896.4|112946.1|112921.1|112947.2|112922.2|112919.1|112894.1|33
1734722720000|2024-12-20 19:25:20|112946.4|112921.4|112949.6|112924.6|112951.3|112926.3|112946.4|112921.4|20
1734722730000|2024-12-20 19:25:30|112950.1|112925.1|112950.2|112925.2|112951|112926|112949.8|112924.8|8
1734722740000|2024-12-20 19:25:40|112951.1|112926.1|112955.2|112930.2|112957.2|112932.2|112949.5|112924.5|35
1734722750000|2024-12-20 19:25:50|112954.1|112929.1|112967|112942|112968|112943|112954.1|112929.1|12
1734722760000|2024-12-20 19:26:00|112966.8|112941.8|112961.3|112936.3|112968.1|112943.1|112958.9|112933.9|14
1734722770000|2024-12-20 19:26:10|112961.6|112936.6|112961.7|112936.7|112961.7|112936.7|112960.7|112935.7|9
1734722780000|2024-12-20 19:26:20|112960.7|112935.7|112948.4|112923.4|112961.3|112936.3|112945.3|112920.3|37
1734722790000|2024-12-20 19:26:30|112946.9|112921.9|112945.7|112920.7|112949.7|112924.7|112944.9|112919.9|23
1734722800000|2024-12-20 19:26:40|112945.8|112920.8|112945.2|112920.2|112945.8|112920.8|112945.2|112920.2|4
1734722810000|2024-12-20 19:26:50|112945.9|112920.9|112947.7|112922.7|112947.7|112922.7|112930.2|112905.2|33
1734722820000|2024-12-20 19:27:00|112946.6|112921.6|112942.6|112892.6|112947.2|112922.2|112928.3|112890|23
1734722830000|2024-12-20 19:27:10|112942.5|112892.5|112942.5|112892.5|112942.5|112892.5|112938.7|112888.7|18
1734722840000|2024-12-20 19:27:20|112940.5|112890.5|112928.8|112903.8|112944.4|112905|112928.8|112889.7|19
1734722850000|2024-12-20 19:27:30|112929.8|112904.8|112929.5|112904.5|112929.8|112904.8|112926.7|112901.7|17
1734722860000|2024-12-20 19:27:40|112928.2|112903.2|112928.3|112903.3|112929.8|112904.8|112925.5|112900.5|9
1734722870000|2024-12-20 19:27:50|112929|112904|112929.3|112904.3|112931.1|112906.1|112927.4|112902.4|15
1734722880000|2024-12-20 19:28:00|112931.2|112906.2|112935.5|112910.5|112938.4|112913.4|112931.2|112906.2|19
1734722890000|2024-12-20 19:28:10|112933.6|112908.6|112932.4|112907.4|112936.4|112911.4|112929.3|112904.3|44
1734722900000|2024-12-20 19:28:20|112933.3|112908.3|112947.9|112897.9|112947.9|112911.2|112932.5|112896|44
1734722910000|2024-12-20 19:28:30|112946.5|112896.5|112928.8|112903.8|112947|112909.7|112926|112893.7|43
1734722920000|2024-12-20 19:28:40|112928|112903|112926.4|112901.4|112928.4|112903.4|112924.1|112899.1|28
1734722930000|2024-12-20 19:28:50|112925.3|112900.3|112924.3|112899.3|112930.2|112905.2|112923.3|112898.3|23
1734722940000|2024-12-20 19:29:00|112926.1|112901.1|112926.2|112901.2|112938.4|112903.5|112923.7|112886.6|30
1734722950000|2024-12-20 19:29:10|112926.1|112901.1|112926|112901|112926.1|112901.1|112920.7|112895.7|11
1734722960000|2024-12-20 19:29:20|112926.8|112901.8|112927.6|112902.6|112927.6|112902.6|112922.5|112897.5|16
1734722970000|2024-12-20 19:29:30|112925.4|112900.4|112917.8|112892.8|112927.2|112902.2|112913.9|112888.9|40
1734722980000|2024-12-20 19:29:40|112918.5|112893.5|112918.1|112893.1|112920.4|112895.4|112916.7|112891.7|29
1734722990000|2024-12-20 19:29:50|112917.4|112892.4|112925.6|112900.6|112925.7|112900.7|112916.7|112891.7|39
1734723000000|2024-12-20 19:30:00|112924.7|112899.7|112920.2|112895.2|112926.9|112901.9|112912.1|112887.1|54
1734723010000|2024-12-20 19:30:10|112918.8|112893.8|112922.5|112897.5|112936.9|112900.8|112915.8|112878|51
1734723020000|2024-12-20 19:30:20|112922.9|112897.9|112915.3|112890.3|112923.3|112898.3|112906.7|112881.7|38
1734723030000|2024-12-20 19:30:30|112915.1|112890.1|112934.8|112884.8|112937.6|112892.6|112915.1|112875|43
1734723040000|2024-12-20 19:30:40|112937|112887|112935.7|112885.7|112940|112890|112929|112879|28
1734723050000|2024-12-20 19:30:50|112936.7|112886.7|112928.8|112903.8|112939.2|112904.1|112924.3|112881.1|39
1734723060000|2024-12-20 19:31:00|112928.5|112903.5|112923.3|112898.3|112929.5|112904.5|112919.6|112894.6|30
1734723070000|2024-12-20 19:31:10|112922.8|112897.8|112923.6|112898.6|112924.8|112899.8|112914.8|112889.8|51
1734723080000|2024-12-20 19:31:20|112921.7|112896.7|112927.8|112902.8|112930.6|112905.6|112919.2|112894.2|38
1734723090000|2024-12-20 19:31:30|112928.6|112903.6|112928.7|112903.7|112929.8|112904.8|112925.3|112900.3|29
1734723100000|2024-12-20 19:31:40|112927|112902|112926.4|112901.4|112928.7|112903.7|112922.8|112897.8|39
1734723110000|2024-12-20 19:31:50|112927.7|112902.7|112919.4|112894.4|112928.3|112903.3|112912.8|112887.8|33
1734723120000|2024-12-20 19:32:00|112919.3|112894.3|112917.1|112892.1|112924.9|112899.9|112911.1|112886.1|49
1734723130000|2024-12-20 19:32:10|112918.2|112893.2|112917.1|112892.1|112923|112898|112915|112890|35
1734723140000|2024-12-20 19:32:20|112917.9|112892.9|112918.5|112893.5|112920.4|112895.4|112914|112889|41
1734723150000|2024-12-20 19:32:30|112917.1|112892.1|112920.9|112895.9|112923.6|112898.6|112915|112890|53
1734723160000|2024-12-20 19:32:40|112918.8|112893.8|112923.5|112898.5|112927.5|112902.5|112916|112891|33
1734723170000|2024-12-20 19:32:50|112924.1|112899.1|112922.1|112897.1|112925|112900|112921.9|112896.9|13
1734723180000|2024-12-20 19:33:00|112924.1|112899.1|112917.5|112892.5|112925|112900|112913.5|112888.5|50
1734723190000|2024-12-20 19:33:10|112917|112892|112917|112892|112921.1|112896.1|112911.5|112886.5|53
1734723200000|2024-12-20 19:33:20|112917.1|112892.1|112920.3|112895.3|112922.1|112897.1|112914.7|112889.7|28
1734723210000|2024-12-20 19:33:30|112918.8|112893.8|112914.8|112889.8|112921.4|112896.4|112914.4|112889.4|26
1734723220000|2024-12-20 19:33:40|112916.1|112891.1|112916.1|112891.1|112920.4|112895.4|112913.2|112888.2|47
1734723230000|2024-12-20 19:33:50|112915.9|112890.9|112919.9|112894.9|112921.5|112896.5|112915.9|112890.9|22
1734723240000|2024-12-20 19:34:00|112921.5|112896.5|112913.4|112888.4|112921.5|112896.5|112911.9|112886.9|36
1734723250000|2024-12-20 19:34:10|112913.2|112888.2|112913.5|112888.5|112916.2|112891.2|112913|112888|11
1734723260000|2024-12-20 19:34:20|112914.6|112889.6|112912|112887|112921.1|112896.1|112911|112886|21
1734723270000|2024-12-20 19:34:30|112913|112888|112915.8|112890.8|112920.5|112895.5|112912.1|112887.1|22
1734723280000|2024-12-20 19:34:40|112914.8|112889.8|112923.5|112898.5|112925.9|112900.9|112913.8|112888.8|28
1734723290000|2024-12-20 19:34:50|112924.6|112899.6|112920.3|112895.3|112924.6|112899.6|112918.3|112893.3|21
1734723300000|2024-12-20 19:35:00|112921.5|112896.5|112917.6|112892.6|112921.7|112896.7|112914|112889|50
1734723310000|2024-12-20 19:35:10|112917.7|112892.7|112915.5|112890.5|112919.7|112894.7|112912.8|112887.8|22
1734723320000|2024-12-20 19:35:20|112915.9|112890.9|112916.3|112891.3|112920.7|112895.7|112912.2|112887.2|32
1734723330000|2024-12-20 19:35:30|112917.6|112892.6|112915.4|112890.4|112918.9|112893.9|112914.3|112889.3|12
1734723340000|2024-12-20 19:35:40|112917.1|112892.1|112915.3|112890.3|112918.7|112893.7|112912.4|112887.4|23
1734723350000|2024-12-20 19:35:50|112920.6|112895.6|112916.2|112891.2|112920.6|112895.6|112914.2|112889.2|24
1734723360000|2024-12-20 19:36:00|112914.8|112889.8|112917.3|112892.3|112918.5|112893.5|112912.1|112887.1|34
1734723370000|2024-12-20 19:36:10|112917.8|112892.8|112914.8|112889.8|112922.4|112897.4|112911.3|112886.3|35
1734723380000|2024-12-20 19:36:20|112917.1|112892.1|112919.5|112894.5|112924.2|112899.2|112910.3|112885.3|48
1734723390000|2024-12-20 19:36:30|112920.8|112895.8|112923.1|112898.1|112924.7|112899.7|112920.8|112895.8|9
1734723400000|2024-12-20 19:36:40|112922.2|112897.2|112915.8|112890.8|112922.3|112897.3|112912.5|112887.5|14
1734723410000|2024-12-20 19:36:50|112916.7|112891.7|112915.7|112890.7|112919.1|112894.1|112915.4|112890.4|8
1734723420000|2024-12-20 19:37:00|112916.7|112891.7|112917.6|112892.6|112923.2|112898.2|112912.3|112887.3|40
1734723430000|2024-12-20 19:37:10|112918.5|112893.5|112921.4|112896.4|112924.3|112899.3|112917|112892|28
1734723440000|2024-12-20 19:37:20|112921.5|112896.5|112917.8|112892.8|112921.8|112896.8|112914.6|112889.6|23
1734723450000|2024-12-20 19:37:30|112916.7|112891.7|112919|112894|112921.4|112896.4|112915.4|112890.4|23
1734723460000|2024-12-20 19:37:40|112915.5|112890.5|112920.9|112895.9|112925.3|112900.3|112915.5|112890.5|24
1734723470000|2024-12-20 19:37:50|112922.2|112897.2|112917.8|112892.8|112922.2|112897.2|112914.8|112889.8|21
1734723480000|2024-12-20 19:38:00|112918.4|112893.4|112920.6|112895.6|112924.6|112899.6|112915|112890|33
1734723490000|2024-12-20 19:38:10|112921.9|112896.9|112928.1|112903.1|112929.2|112904.2|112921.1|112896.1|22
1734723500000|2024-12-20 19:38:20|112928.3|112903.3|112925.4|112900.4|112928.6|112903.6|112922.8|112897.8|15
1734723510000|2024-12-20 19:38:30|112925.5|112900.5|112927.3|112902.3|112929.4|112904.4|112922.7|112897.7|25
1734723520000|2024-12-20 19:38:40|112925|112900|112927.9|112902.9|112929.2|112904.2|112924.8|112899.8|19
1734723530000|2024-12-20 19:38:50|112925.6|112900.6|112924|112899|112927.5|112902.5|112920.7|112895.7|28
1734723540000|2024-12-20 19:39:00|112926.2|112901.2|112926.9|112901.9|112928.5|112903.5|112919.6|112894.6|56
1734723550000|2024-12-20 19:39:10|112927.2|112902.2|112921.5|112896.5|112927.2|112902.2|112921.5|112896.5|25
1734723560000|2024-12-20 19:39:20|112923.3|112898.3|112916.8|112891.8|112924.5|112899.5|112916.8|112891.8|37
1734723570000|2024-12-20 19:39:30|112918.6|112893.6|112920.6|112895.6|112923.9|112898.9|112917.8|112892.8|32
1734723580000|2024-12-20 19:39:40|112922.2|112897.2|112925.9|112900.9|112928.5|112903.5|112922|112897|22
1734723590000|2024-12-20 19:39:50|112926.1|112901.1|112926.2|112901.2|112928.7|112903.7|112921.2|112896.2|22
1734723600000|2024-12-20 19:40:00|112927|112902|112922.1|112897.1|112927.5|112902.5|112919.1|112894.1|25
1734723610000|2024-12-20 19:40:10|112924|112899|112920|112895|112925.3|112900.3|112919.9|112894.9|14
1734723620000|2024-12-20 19:40:20|112923.1|112898.1|112919.6|112894.6|112927.3|112902.3|112917.4|112892.4|27
1734723630000|2024-12-20 19:40:30|112920.6|112895.6|112920.8|112895.8|112928.6|112903.6|112918.9|112893.9|49
1734723640000|2024-12-20 19:40:40|112921.5|112896.5|112924|112899|112926.5|112901.5|112921.5|112896.5|26
1734723650000|2024-12-20 19:40:50|112925.1|112900.1|112921.4|112896.4|112927.8|112902.8|112921.4|112896.4|18
1734723660000|2024-12-20 19:41:00|112925.5|112900.5|112927.4|112902.4|112927.4|112902.4|112920.8|112895.8|24
1734723670000|2024-12-20 19:41:10|112924.3|112899.3|112927.9|112902.9|112927.9|112902.9|112923.6|112898.6|9
1734723680000|2024-12-20 19:41:20|112925.4|112900.4|112928.4|112903.4|112929.2|112904.2|112924.2|112899.2|17
1734723690000|2024-12-20 19:41:30|112928.5|112903.5|112922.8|112897.8|112928.7|112903.7|112917.7|112892.7|20
1734723700000|2024-12-20 19:41:40|112922.9|112897.9|112928.4|112903.4|112928.6|112903.6|112918.7|112893.7|16
1734723710000|2024-12-20 19:41:50|112926.2|112901.2|112924.1|112899.1|112928.4|112903.4|112922.4|112897.4|17
1734723720000|2024-12-20 19:42:00|112923.9|112898.9|112922.7|112897.7|112924.6|112899.6|112920.3|112895.3|20
1734723730000|2024-12-20 19:42:10|112922.6|112897.6|112923.1|112898.1|112925.5|112900.5|112921.6|112896.6|15
1734723740000|2024-12-20 19:42:20|112924.8|112899.8|112922.6|112897.6|112926.6|112901.6|112922.5|112897.5|11
1734723750000|2024-12-20 19:42:30|112922.8|112897.8|112920|112895|112925.3|112900.3|112920|112895|11
1734723760000|2024-12-20 19:42:40|112919.4|112894.4|112923.9|112898.9|112926.1|112901.1|112918|112893|15
1734723770000|2024-12-20 19:42:50|112924.1|112899.1|112924.2|112899.2|112926.9|112901.9|112924.1|112899.1|8
1734723780000|2024-12-20 19:43:00|112926.4|112901.4|112922.7|112897.7|112926.4|112901.4|112922.6|112897.6|14
1734723790000|2024-12-20 19:43:10|112922.6|112897.6|112922.9|112897.9|112925.4|112900.4|112921.6|112896.6|11
1734723800000|2024-12-20 19:43:20|112924.3|112899.3|112924.1|112899.1|112925|112900|112918.3|112893.3|18
1734723810000|2024-12-20 19:43:30|112921.3|112896.3|112924.4|112899.4|112928.7|112903.7|112921.3|112896.3|15
1734723820000|2024-12-20 19:43:40|112923.6|112898.6|112919|112894|112923.6|112898.6|112918|112893|8
1734723830000|2024-12-20 19:43:50|112917.9|112892.9|112917.8|112892.8|112918|112893|112916.6|112891.6|7
1734723840000|2024-12-20 19:44:00|112916.6|112891.6|112925.2|112900.2|112928|112903|112916.6|112891.6|16
1734723850000|2024-12-20 19:44:10|112924.1|112899.1|112920|112895|112927.8|112902.8|112918.6|112893.6|19
1734723860000|2024-12-20 19:44:20|112919.1|112894.1|112918.9|112893.9|112920.9|112895.9|112915.6|112890.6|11
1734723870000|2024-12-20 19:44:30|112918|112893|112900.6|112875.6|112918|112893|112900.2|112875.2|6
1734723880000|2024-12-20 19:44:40|112898|112873|112903|112878|112906.8|112881.8|112898|112873|21
1734723890000|2024-12-20 19:44:50|112900.6|112875.6|112903|112878|112907.8|112882.8|112899.3|112874.3|30
1734723900000|2024-12-20 19:45:00|112903.9|112878.9|112910.7|112885.7|112914.8|112889.8|112903.9|112878.9|24
1734723910000|2024-12-20 19:45:10|112910.9|112885.9|112914.7|112889.7|112915.1|112890.1|112906.9|112881.9|38
1734723920000|2024-12-20 19:45:20|112912.2|112887.2|112910.2|112885.2|112918.9|112893.9|112907|112882|42
1734723930000|2024-12-20 19:45:30|112912.4|112887.4|112917.9|112867.9|112920|112892.5|112899.7|112865.8|41
1734723940000|2024-12-20 19:45:40|112917.8|112867.8|112905.8|112880.8|112919.1|112880.9|112898.5|112864.3|24
1734723950000|2024-12-20 19:45:50|112901.7|112876.7|112902.1|112877.1|112907.7|112882.7|112899.9|112874.9|23
1734723960000|2024-12-20 19:46:00|112902.8|112877.8|112904.5|112879.5|112906.2|112881.2|112901.3|112876.3|28
1734723970000|2024-12-20 19:46:10|112903.7|112878.7|112911.2|112886.2|112914.4|112889.4|112903|112878|27
1734723980000|2024-12-20 19:46:20|112913|112888|112912|112887|112917.8|112892.8|112906.1|112881.1|45
1734723990000|2024-12-20 19:46:30|112912.2|112887.2|112916.8|112891.8|112917.7|112892.7|112910.5|112885.5|26
1734724000000|2024-12-20 19:46:40|112913.9|112888.9|112913.9|112888.9|112915.9|112890.9|112908.5|112883.5|18
1734724010000|2024-12-20 19:46:50|112914.9|112889.9|112910.8|112885.8|112916.8|112891.8|112910.1|112885.1|34
1734724020000|2024-12-20 19:47:00|112912.8|112887.8|112915.6|112865.6|112915.6|112890.5|112902.9|112861.5|24
1734724030000|2024-12-20 19:47:10|112916.5|112866.5|112919.7|112869.7|112921.7|112885.5|112904.4|112862.5|42
1734724040000|2024-12-20 19:47:20|112919.6|112869.6|112915.3|112865.3|112919.7|112885.3|112904.7|112864.3|31
1734724050000|2024-12-20 19:47:30|112918.5|112868.5|112913.9|112888.9|112920|112888.9|112905.3|112868.5|13
1734724060000|2024-12-20 19:47:40|112915.6|112890.6|112909.1|112884.1|112922.4|112890.9|112906.2|112867.7|46
1734724070000|2024-12-20 19:47:50|112909.5|112884.5|112905.7|112880.7|112910.5|112885.5|112902.3|112877.3|26
1734724080000|2024-12-20 19:48:00|112904.6|112879.6|112902.3|112877.3|112905.8|112880.8|112899.4|112874.4|32
1734724090000|2024-12-20 19:48:10|112901.4|112876.4|112902.3|112877.3|112903.9|112878.9|112900.9|112875.9|30
1734724100000|2024-12-20 19:48:20|112903|112878|112901.7|112876.7|112904|112879|112900.2|112875.2|22
1734724110000|2024-12-20 19:48:30|112902.7|112877.7|112896.7|112871.7|112903.6|112878.6|112895.7|112870.7|20
1734724120000|2024-12-20 19:48:40|112897.1|112872.1|112898.7|112873.7|112900.6|112875.6|112895.6|112870.6|22
1734724130000|2024-12-20 19:48:50|112900|112875|112903.5|112878.5|112903.6|112878.6|112897.2|112872.2|39
1734724140000|2024-12-20 19:49:00|112902.6|112877.6|112898.8|112873.8|112903.5|112878.5|112898.5|112873.5|25
1734724150000|2024-12-20 19:49:10|112900.4|112875.4|112903.6|112878.6|112904|112879|112898.7|112873.7|29
1734724160000|2024-12-20 19:49:20|112902.7|112877.7|112901.1|112876.1|112903.3|112878.3|112898.6|112873.6|15
1734724170000|2024-12-20 19:49:30|112901|112876|112902.8|112877.8|112906.3|112881.3|112898.7|112873.7|46
1734724180000|2024-12-20 19:49:40|112901.9|112876.9|112900.4|112875.4|112904|112879|112898.9|112873.9|18
1734724190000|2024-12-20 19:49:50|112901.3|112876.3|112901.8|112876.8|112903.5|112878.5|112895.8|112870.8|18
1734724200000|2024-12-20 19:50:00|112901.2|112876.2|112899.7|112874.7|112901.2|112876.2|112892.9|112867.9|36
1734724210000|2024-12-20 19:50:10|112899.5|112874.5|112900.3|112875.3|112912.8|112878.2|112893.2|112857.2|36
1734724220000|2024-12-20 19:50:20|112898|112873|112890.8|112865.8|112902.5|112877.5|112887.2|112862.2|18
1734724230000|2024-12-20 19:50:30|112887.3|112862.3|112889.3|112864.3|112893.8|112868.8|112887.3|112862.3|14
1734724240000|2024-12-20 19:50:40|112897.1|112872.1|112889.6|112864.6|112897.1|112872.1|112886.9|112861.9|16
1734724250000|2024-12-20 19:50:50|112888.5|112863.5|112881.1|112856.1|112894|112869|112881.1|112856.1|33
1734724260000|2024-12-20 19:51:00|112880.9|112855.9|112883.4|112858.4|112887.2|112862.2|112880.9|112855.9|20
1734724270000|2024-12-20 19:51:10|112884.2|112859.2|112888.9|112863.9|112888.9|112863.9|112882.5|112857.5|13
1734724280000|2024-12-20 19:51:20|112886.1|112861.1|112888.8|112863.8|112888.8|112863.8|112882.6|112857.6|23
1734724290000|2024-12-20 19:51:30|112889.8|112864.8|112892.8|112867.8|112893.5|112868.5|112881.3|112856.3|18
1734724300000|2024-12-20 19:51:40|112888|112863|112892.5|112867.5|112893.3|112868.3|112888|112863|17
1734724310000|2024-12-20 19:51:50|112893.3|112868.3|112874.4|112849.4|112893.5|112868.5|112871.4|112846.4|27
1734724320000|2024-12-20 19:52:00|112875.2|112850.2|112887.9|112837.9|112887.9|112852.7|112869.8|112832.7|53
1734724330000|2024-12-20 19:52:10|112887.3|112837.3|112876.2|112851.2|112892.3|112855|112873.6|112834|63
1734724340000|2024-12-20 19:52:20|112875.9|112850.9|112924.4|112899.4|112924.4|112899.4|112875.3|112850.3|64
1734724350000|2024-12-20 19:52:30|112922.8|112897.8|112908.7|112883.7|112922.8|112897.8|112908.7|112883.7|47
1734724360000|2024-12-20 19:52:40|112914|112889|112913.7|112888.7|112916.9|112891.9|112908.9|112883.9|51
1734724370000|2024-12-20 19:52:50|112912.7|112887.7|112915|112890|112919.9|112894.9|112911.4|112886.4|34
1734724380000|2024-12-20 19:53:00|112914|112889|112911.5|112886.5|112914.3|112889.3|112911.4|112886.4|21
1734724390000|2024-12-20 19:53:10|112912.4|112887.4|112914.9|112889.9|112919.2|112894.2|112910.7|112885.7|37
1734724400000|2024-12-20 19:53:20|112913.7|112888.7|112917.8|112892.8|112918.6|112893.6|112910.7|112885.7|31
1734724410000|2024-12-20 19:53:30|112917.2|112892.2|112910|112885|112918.7|112893.7|112910|112885|36
1734724420000|2024-12-20 19:53:40|112914.1|112889.1|112911.3|112886.3|112915.8|112890.8|112910.5|112885.5|26
1734724430000|2024-12-20 19:53:50|112910.8|112885.8|112914.4|112889.4|112917.9|112892.9|112909|112884|35
1734724440000|2024-12-20 19:54:00|112916.5|112891.5|112913.6|112888.6|112919.9|112894.9|112907.5|112882.5|63
1734724450000|2024-12-20 19:54:10|112911.6|112886.6|112913.2|112888.2|112918.2|112893.2|112908.8|112883.8|65
1734724460000|2024-12-20 19:54:20|112914.7|112889.7|112907.2|112882.2|112916|112891|112906.7|112881.7|41
1734724470000|2024-12-20 19:54:30|112908.1|112883.1|112910.8|112885.8|112913.3|112888.3|112906.4|112881.4|34
1734724480000|2024-12-20 19:54:40|112912.3|112887.3|112907.8|112882.8|112912.3|112887.3|112902.2|112877.2|43
1734724490000|2024-12-20 19:54:50|112908.6|112883.6|112905.8|112880.8|112909.2|112884.2|112903.6|112878.6|28
1734724500000|2024-12-20 19:55:00|112905|112880|112892.5|112867.5|112907.1|112882.1|112892.5|112867.5|28
1734724510000|2024-12-20 19:55:10|112889.5|112864.5|112887.3|112862.3|112893.7|112868.7|112880.4|112855.4|51
1734724520000|2024-12-20 19:55:20|112888.3|112863.3|112885.2|112860.2|112893|112868|112879.7|112854.7|45
1734724530000|2024-12-20 19:55:30|112886|112861|112897.9|112872.9|112897.9|112872.9|112883.8|112858.8|37
1734724540000|2024-12-20 19:55:40|112895.2|112870.2|112895.8|112870.8|112899.3|112874.3|112891|112866|41
1734724550000|2024-12-20 19:55:50|112894|112869|112890.9|112865.9|112896.3|112871.3|112883.7|112858.7|58
1734724560000|2024-12-20 19:56:00|112890.2|112865.2|112888.3|112863.3|112893.2|112868.2|112881.4|112856.4|60
1734724570000|2024-12-20 19:56:10|112890|112865|112888|112863|112892.8|112867.8|112884.5|112859.5|53
1734724580000|2024-12-20 19:56:20|112886.8|112861.8|112892.4|112867.4|112894.9|112869.9|112884.9|112859.9|63
1734724590000|2024-12-20 19:56:30|112891.8|112866.8|112896.3|112871.3|112898.2|112873.2|112890.6|112865.6|62
1734724600000|2024-12-20 19:56:40|112895.7|112870.7|112894.9|112869.9|112899.9|112874.9|112894.4|112869.4|67
1734724610000|2024-12-20 19:56:50|112895.2|112870.2|112890.7|112865.7|112897|112872|112885.4|112860.4|53
1734724620000|2024-12-20 19:57:00|112891.6|112866.6|112934.7|112884.7|112934.7|112894.1|112888.2|112863.2|61
1734724630000|2024-12-20 19:57:10|112934.8|112884.8|112915.7|112890.7|112934.8|112896.2|112912.7|112873.6|54
1734724640000|2024-12-20 19:57:20|112915.8|112890.8|112906.6|112881.6|112915.8|112890.8|112902.1|112877.1|43
1734724650000|2024-12-20 19:57:30|112907.5|112882.5|112908.4|112883.4|112909.7|112884.7|112904.7|112879.7|37
1734724660000|2024-12-20 19:57:40|112907.4|112882.4|112906.1|112881.1|112912.1|112887.1|112904.5|112879.5|42
1734724670000|2024-12-20 19:57:50|112905.3|112880.3|112892.1|112867.1|112906.6|112881.6|112892.1|112867.1|57
1734724680000|2024-12-20 19:58:00|112895.1|112870.1|112896.1|112871.1|112899|112874|112893.6|112868.6|33
1734724690000|2024-12-20 19:58:10|112894.5|112869.5|112900.7|112875.7|112902.8|112877.8|112893.7|112868.7|38
1734724700000|2024-12-20 19:58:20|112901.9|112876.9|112900|112875|112901.9|112876.9|112898.2|112873.2|35
1734724710000|2024-12-20 19:58:30|112900.9|112875.9|112911.4|112886.4|112911.4|112886.4|112897.4|112872.4|28
1734724720000|2024-12-20 19:58:40|112911.7|112886.7|112912.2|112887.2|112914.6|112889.6|112908.9|112883.9|47
1734724730000|2024-12-20 19:58:50|112913.1|112888.1|112911.8|112886.8|112914.9|112889.9|112909.3|112884.3|41
1734724740000|2024-12-20 19:59:00|112910.7|112885.7|112923.7|112898.7|112925.1|112900.1|112909.9|112884.9|35
1734724750000|2024-12-20 19:59:10|112923.3|112898.3|112930.6|112905.6|112932.2|112907.2|112923.3|112898.3|39
1734724760000|2024-12-20 19:59:20|112930.2|112905.2|112929.8|112904.8|112933.3|112908.3|112926.6|112901.6|33
1734724770000|2024-12-20 19:59:30|112929.5|112904.5|112925.5|112900.5|112933.7|112908.7|112925.2|112900.2|45
1734724780000|2024-12-20 19:59:40|112926.5|112901.5|112923.8|112898.8|112929.4|112904.4|112921.5|112896.5|48
1734724790000|2024-12-20 19:59:50|112925.2|112900.2|112925.8|112900.8|112931.3|112906.3|112918|112893|61
1734724800000|2024-12-20 20:00:00|112926.2|112901.2|112929.8|112904.8|112930|112905|112923|112898|39
1734724810000|2024-12-20 20:00:10|112928.3|112903.3|112926.4|112901.4|112929.6|112904.6|112925.2|112900.2|26
1734724820000|2024-12-20 20:00:20|112927.4|112902.4|112938|112913|112941.1|112916.1|112926.5|112901.5|32
1734724830000|2024-12-20 20:00:30|112938.6|112913.6|112955.4|112905.4|112956.8|112917|112933.9|112903.3|64
1734724840000|2024-12-20 20:00:40|112955.6|112905.6|112956|112906|112956.5|112906.5|112950.8|112900.8|15
1734724850000|2024-12-20 20:00:50|112955.8|112905.8|112966|112916|112968.2|112918.2|112950.7|112900.7|31
1734724860000|2024-12-20 20:01:00|112962.7|112912.7|112938.9|112913.9|112968.6|112918.6|112935.2|112900.3|59
1734724870000|2024-12-20 20:01:10|112940.5|112915.5|112955.5|112905.5|112958.8|112919.3|112935.4|112901|53
1734724880000|2024-12-20 20:01:20|112956.3|112906.3|112956.3|112906.3|112963.8|112913.8|112953.1|112903.1|61
1734724890000|2024-12-20 20:01:30|112961.6|112911.6|112971.4|112921.4|112974.3|112924.3|112949.4|112899.4|62
1734724900000|2024-12-20 20:01:40|112972.6|112922.6|112976.4|112926.4|112979|112929|112966.2|112916.2|56
1734724910000|2024-12-20 20:01:50|112974.6|112924.6|112974.3|112924.3|112979.2|112929.2|112972.7|112922.7|43
1734724920000|2024-12-20 20:02:00|112976.3|112926.3|112976.7|112926.7|112981.6|112931.6|112972.4|112922.4|49
1734724930000|2024-12-20 20:02:10|112975.6|112925.6|112978.5|112928.5|112982.4|112932.4|112975.5|112925.5|34
1734724940000|2024-12-20 20:02:20|112976.8|112926.8|112979.5|112929.5|112981|112931|112976.4|112926.4|35
1734724950000|2024-12-20 20:02:30|112978|112928|112977.2|112927.2|112985.7|112935.7|112975.8|112925.8|26
1734724960000|2024-12-20 20:02:40|112977.4|112927.4|112974.4|112924.4|112981.3|112931.3|112974.4|112924.4|32
1734724970000|2024-12-20 20:02:50|112975.7|112925.7|112982.2|112932.2|112983.5|112933.5|112975.7|112925.7|28
1734724980000|2024-12-20 20:03:00|112980.7|112930.7|112979.6|112929.6|112983|112933|112978|112928|42
1734724990000|2024-12-20 20:03:10|112977.2|112927.2|112981.7|112931.7|112982.4|112932.4|112976.9|112926.9|42
1734725000000|2024-12-20 20:03:20|112982.8|112932.8|112977.8|112927.8|112983.6|112933.6|112975.3|112925.3|34
1734725010000|2024-12-20 20:03:30|112980.3|112930.3|112984.6|112934.6|112984.6|112934.6|112977.7|112927.7|35
1734725020000|2024-12-20 20:03:40|112981.9|112931.9|112989.6|112939.6|112991|112941|112979.4|112929.4|43
1734725030000|2024-12-20 20:03:50|112986.1|112936.1|112986|112936|112989.2|112939.2|112982.1|112932.1|31
1734725040000|2024-12-20 20:04:00|112984.3|112934.3|112987.5|112937.5|112988.3|112938.3|112983.1|112933.1|45
1734725050000|2024-12-20 20:04:10|112985.3|112935.3|112979.8|112929.8|112986.8|112936.8|112977.6|112927.6|51
1734725060000|2024-12-20 20:04:20|112979.2|112929.2|112979.6|112929.6|112982.7|112932.7|112975.6|112925.6|54
1734725070000|2024-12-20 20:04:30|112980.4|112930.4|112982.8|112932.8|112984.7|112934.7|112976|112926|37
1734725080000|2024-12-20 20:04:40|112982.9|112932.9|112982.9|112932.9|112986.2|112936.2|112981.9|112931.9|47
1734725090000|2024-12-20 20:04:50|112982.8|112932.8|112983.2|112933.2|112985.1|112935.1|112977.3|112927.3|59
1734725100000|2024-12-20 20:05:00|112985.1|112935.1|113005.4|112955.4|113005.4|112955.4|112985.1|112935.1|38
1734725110000|2024-12-20 20:05:10|113005.2|112955.2|113001.4|112951.4|113007.7|112957.7|112997.6|112947.6|21
1734725120000|2024-12-20 20:05:20|113002.8|112952.8|113001.5|112951.5|113006.4|112956.4|112997.5|112947.5|49
1734725130000|2024-12-20 20:05:30|113000.3|112950.3|113000.2|112950.2|113004.1|112954.1|112994.5|112944.5|34
1734725140000|2024-12-20 20:05:40|112998.8|112948.8|113005.7|112955.7|113005.7|112955.7|112998.8|112948.8|19
1734725150000|2024-12-20 20:05:50|113004.9|112954.9|113009.6|112959.6|113011.8|112961.8|113003.5|112953.5|25
1734725160000|2024-12-20 20:06:00|113010.9|112960.9|113004.6|112954.6|113010.9|112960.9|113000.8|112950.8|29
1734725170000|2024-12-20 20:06:10|113003.3|112953.3|113001.8|112951.8|113006.4|112956.4|113001.8|112951.8|26
1734725180000|2024-12-20 20:06:20|113005|112955|113004.2|112954.2|113005.4|112955.4|113001.6|112951.6|16
1734725190000|2024-12-20 20:06:30|113002.5|112952.5|113004.7|112954.7|113006.8|112956.8|113001.4|112951.4|26
1734725200000|2024-12-20 20:06:40|113005|112955|113005.1|112955.1|113008|112958|113003.4|112953.4|13
1734725210000|2024-12-20 20:06:50|113005.2|112955.2|113005.4|112955.4|113006.8|112956.8|113003.5|112953.5|12
1734725220000|2024-12-20 20:07:00|113005.2|112955.2|113009.8|112959.8|113011.6|112961.6|113005.2|112955.2|20
1734725230000|2024-12-20 20:07:10|113012.2|112962.2|113010.1|112960.1|113016.8|112966.8|113007.6|112957.6|61
1734725240000|2024-12-20 20:07:20|113011.9|112961.9|113011.4|112961.4|113018.6|112968.6|113008.9|112958.9|39
1734725250000|2024-12-20 20:07:30|113010.5|112960.5|113008.5|112958.5|113011.9|112961.9|112998.5|112948.5|53
1734725260000|2024-12-20 20:07:40|113009.5|112959.5|113010|112960|113012.5|112962.5|113006.2|112956.2|67
1734725270000|2024-12-20 20:07:50|113006.8|112956.8|113002.6|112952.6|113008.4|112958.4|112999.9|112949.9|51
1734725280000|2024-12-20 20:08:00|113001.1|112951.1|113000.6|112950.6|113005.4|112955.4|112996.7|112946.7|62
1734725290000|2024-12-20 20:08:10|113000.7|112950.7|113001.5|112951.5|113002.9|112952.9|112999|112949|20
1734725300000|2024-12-20 20:08:20|113005.6|112955.6|113009.4|112959.4|113010.8|112960.8|113002.9|112952.9|33
1734725310000|2024-12-20 20:08:30|113007.8|112957.8|112999.3|112949.3|113007.8|112957.8|112995.7|112945.7|33
1734725320000|2024-12-20 20:08:40|113000.9|112950.9|113004.2|112954.2|113006.7|112956.7|112999.2|112949.2|32
1734725330000|2024-12-20 20:08:50|113004.5|112954.5|113003.2|112953.2|113004.5|112954.5|113003|112953|8
1734725340000|2024-12-20 20:09:00|113001.4|112951.4|113001.6|112951.6|113004|112954|113000.2|112950.2|15
1734725350000|2024-12-20 20:09:10|113000.1|112950.1|113000.9|112950.9|113003.5|112953.5|112999.9|112949.9|22
1734725360000|2024-12-20 20:09:20|113002.4|112952.4|112997|112947|113003.2|112953.2|112995.1|112945.1|42
1734725370000|2024-12-20 20:09:30|112996.2|112946.2|112986.6|112936.6|112996.8|112946.8|112984.2|112934.2|33
1734725380000|2024-12-20 20:09:40|112984.4|112934.4|112971.1|112921.1|112984.4|112934.4|112968.1|112918.1|47
1734725390000|2024-12-20 20:09:50|112973.3|112923.3|112979|112929|112979|112929|112970.3|112920.3|36
1734725400000|2024-12-20 20:10:00|112977.5|112927.5|112974.7|112924.7|112979.4|112929.4|112969.8|112919.8|25
1734725410000|2024-12-20 20:10:10|112974.1|112924.1|112968|112918|112974.3|112924.3|112966|112916|50
1734725420000|2024-12-20 20:10:20|112968.4|112918.4|112967.2|112917.2|112974.2|112924.2|112964.9|112914.9|51
1734725430000|2024-12-20 20:10:30|112969.7|112919.7|112971.6|112921.6|112972.6|112922.6|112965.8|112915.8|37
1734725440000|2024-12-20 20:10:40|112969|112919|112970.4|112920.4|112971.7|112921.7|112965.8|112915.8|33
1734725450000|2024-12-20 20:10:50|112972.2|112922.2|112973|112923|112973|112923|112967.1|112917.1|20
1734725460000|2024-12-20 20:11:00|112974|112924|112969.3|112919.3|112974|112924|112967.5|112917.5|15
1734725470000|2024-12-20 20:11:10|112969.2|112919.2|112969|112919|112971|112921|112967.6|112917.6|10
1734725480000|2024-12-20 20:11:20|112969.1|112919.1|112958.9|112908.9|112969.1|112919.1|112957.6|112907.6|35
1734725490000|2024-12-20 20:11:30|112957.3|112907.3|112951.3|112901.3|112957.3|112907.3|112950.5|112900.5|14
1734725500000|2024-12-20 20:11:40|112952.3|112902.3|112953|112903|112953|112903|112951.8|112901.8|8
1734725510000|2024-12-20 20:11:50|112952|112902|112952|112902|112953.2|112903.2|112951.6|112901.6|11
1734725520000|2024-12-20 20:12:00|112952.3|112902.3|112950.9|112900.9|112952.5|112902.5|112948.7|112898.7|17
1734725530000|2024-12-20 20:12:10|112951.1|112901.1|112942.3|112917.3|112952.6|112918|112937.9|112901.1|25
1734725540000|2024-12-20 20:12:20|112943.6|112918.6|112936.5|112911.5|112943.6|112918.6|112936.2|112911.2|25
1734725550000|2024-12-20 20:12:30|112937.4|112912.4|112934.6|112909.6|112937.5|112912.5|112932.4|112907.4|20
1734725560000|2024-12-20 20:12:40|112934.2|112909.2|112936.1|112911.1|112936.1|112911.1|112932.2|112907.2|16
1734725570000|2024-12-20 20:12:50|112936.7|112911.7|112937.3|112912.3|112937.3|112912.3|112934.7|112909.7|9
1734725580000|2024-12-20 20:13:00|112940|112915|112938.5|112913.5|112940.2|112915.2|112936.5|112911.5|22
1734725590000|2024-12-20 20:13:10|112938.9|112913.9|112940.7|112915.7|112941.9|112916.9|112937.1|112912.1|25
1734725600000|2024-12-20 20:13:20|112942.3|112917.3|112941.9|112916.9|112943.6|112918.6|112936.2|112911.2|27
1734725610000|2024-12-20 20:13:30|112942.3|112917.3|112950|112925|112950|112925|112941.9|112916.9|20
1734725620000|2024-12-20 20:13:40|112951.4|112926.4|112945|112920|112951.4|112926.4|112939|112914|37
1734725630000|2024-12-20 20:13:50|112946.7|112921.7|112946.8|112921.8|112950.9|112925.9|112944.7|112919.7|21
1734725640000|2024-12-20 20:14:00|112945.9|112920.9|112947.5|112922.5|112947.5|112922.5|112941.6|112916.6|13
1734725650000|2024-12-20 20:14:10|112949.2|112924.2|112948|112923|112950.9|112925.9|112942.7|112917.7|15
1734725660000|2024-12-20 20:14:20|112949.3|112924.3|112949.8|112924.8|112951.4|112926.4|112948.1|112923.1|9
1734725670000|2024-12-20 20:14:30|112947.9|112922.9|112949.5|112924.5|112949.8|112924.8|112947.4|112922.4|12
1734725680000|2024-12-20 20:14:40|112947.1|112922.1|112944.4|112919.4|112947.6|112922.6|112941.6|112916.6|20
1734725690000|2024-12-20 20:14:50|112945.7|112920.7|112945.8|112920.8|112945.8|112920.8|112942.2|112917.2|14
1734725700000|2024-12-20 20:15:00|112945.4|112920.4|112948.1|112923.1|112948.5|112923.5|112944.6|112919.6|35
1734725710000|2024-12-20 20:15:10|112947.1|112922.1|112949|112924|112953.3|112928.3|112946.8|112921.8|20
1734725720000|2024-12-20 20:15:20|112947.9|112922.9|112945.9|112920.9|112949.4|112924.4|112938.6|112913.6|22
1734725730000|2024-12-20 20:15:30|112947.2|112922.2|112942.4|112917.4|112947.6|112922.6|112939.3|112914.3|14
1734725740000|2024-12-20 20:15:40|112941.7|112916.7|112945.9|112920.9|112947.1|112922.1|112941.7|112916.7|13
1734725750000|2024-12-20 20:15:50|112943.4|112918.4|112943.8|112918.8|112943.8|112918.8|112940.5|112915.5|9
1734725760000|2024-12-20 20:16:00|112943.7|112918.7|112948.8|112923.8|112948.8|112923.8|112942.8|112917.8|13
1734725770000|2024-12-20 20:16:10|112946.8|112921.8|112969|112919|112969|112923.7|112941.7|112915|22
1734725780000|2024-12-20 20:16:20|112969.2|112919.2|112964|112939|112974|112942.5|112964|112919.2|14
1734725790000|2024-12-20 20:16:30|112963.2|112938.2|112962.6|112937.6|112963.3|112938.3|112961.8|112936.8|16
1734725800000|2024-12-20 20:16:40|112961.4|112936.4|112956.1|112931.1|112962.5|112937.5|112954.8|112929.8|19
1734725810000|2024-12-20 20:16:50|112955.6|112930.6|112951.2|112926.2|112955.6|112930.6|112950|112925|23
1734725820000|2024-12-20 20:17:00|112950|112925|112964.4|112939.4|112966.6|112941.6|112949.9|112924.9|24
1734725830000|2024-12-20 20:17:10|112965.3|112940.3|112966|112941|112969.3|112944.3|112964.7|112939.7|16
1734725840000|2024-12-20 20:17:20|112965.9|112940.9|112957.8|112932.8|112965.9|112940.9|112957.8|112932.8|15
1734725850000|2024-12-20 20:17:30|112958|112933|112962.1|112937.1|112962.1|112937.1|112957.7|112932.7|4
1734725860000|2024-12-20 20:17:40|112961.3|112936.3|112961.6|112936.6|112961.6|112936.6|112961.3|112936.3|3
1734725870000|2024-12-20 20:17:50|112961.5|112936.5|112959.9|112934.9|112961.5|112936.5|112959.9|112934.9|4
1734725880000|2024-12-20 20:18:00|112959.5|112934.5|112959.2|112934.2|112959.5|112934.5|112959.1|112934.1|4
1734725890000|2024-12-20 20:18:10|112961|112936|112959.2|112934.2|112961|112936|112959.2|112934.2|4
1734725900000|2024-12-20 20:18:20|112959.1|112934.1|112959|112934|112959.1|112934.1|112959|112934|2
1734725910000|2024-12-20 20:18:30|112956.9|112931.9|112957.3|112932.3|112958.2|112933.2|112952.2|112927.2|14
1734725920000|2024-12-20 20:18:40|112957|112932|112957.3|112932.3|112957.3|112932.3|112956.9|112931.9|4
1734725930000|2024-12-20 20:18:50|112957.2|112932.2|112950.1|112925.1|112957.2|112932.2|112950.1|112925.1|11
1734725940000|2024-12-20 20:19:00|112940.8|112915.8|112942|112917|112942.5|112917.5|112938.1|112913.1|11
1734725950000|2024-12-20 20:19:10|112941.9|112916.9|112941.6|112916.6|112941.9|112916.9|112941.6|112916.6|3
1734725960000|2024-12-20 20:19:20|112941.7|112916.7|112942.3|112917.3|112942.9|112917.9|112941.7|112916.7|6
1734725970000|2024-12-20 20:19:30|112941.6|112916.6|112943.6|112918.6|112943.6|112918.6|112940|112915|6
1734725980000|2024-12-20 20:19:40|112942.9|112917.9|112942.5|112917.5|112942.9|112917.9|112942.5|112917.5|3
1734725990000|2024-12-20 20:19:50|112943.3|112918.3|112944.1|112919.1|112944.2|112919.2|112941.2|112916.2|7
1734726000000|2024-12-20 20:20:00|112942|112917|112942.5|112917.5|112942.5|112917.5|112940.3|112915.3|5
1734726010000|2024-12-20 20:20:10|112942.3|112917.3|112944.9|112919.9|112944.9|112919.9|112942.1|112917.1|6
1734726020000|2024-12-20 20:20:20|112945.6|112920.6|112954.5|112929.5|112956.8|112931.8|112944.2|112919.2|23
1734726030000|2024-12-20 20:20:30|112951.8|112926.8|112968|112918|112970.1|112934.6|112951.8|112916.4|35
1734726040000|2024-12-20 20:20:40|112967.5|112917.5|112959.5|112909.5|112968.5|112918.5|112958.9|112908.9|36
1734726050000|2024-12-20 20:20:50|112960.3|112910.3|112947.2|112922.2|112961.6|112927.7|112942.8|112910.3|39
1734726060000|2024-12-20 20:21:00|112947.4|112922.4|112947.5|112922.5|112948.6|112923.6|112946.9|112921.9|6
1734726070000|2024-12-20 20:21:10|112948.9|112923.9|112954|112929|112954.4|112929.4|112948.9|112923.9|8
1734726080000|2024-12-20 20:21:20|112954.8|112929.8|112953.6|112928.6|112955.5|112930.5|112952.4|112927.4|13
1734726090000|2024-12-20 20:21:30|112954.7|112929.7|112955.3|112930.3|112957.7|112932.7|112953.6|112928.6|17
1734726100000|2024-12-20 20:21:40|112954.5|112929.5|112955.3|112930.3|112955.3|112930.3|112954.5|112929.5|4
1734726110000|2024-12-20 20:21:50|112956.8|112931.8|112956.1|112931.1|112957.1|112932.1|112952|112927|13
1734726120000|2024-12-20 20:22:00|112954.7|112929.7|112954.7|112929.7|112957.7|112932.7|112953.6|112928.6|14
1734726130000|2024-12-20 20:22:10|112954.3|112929.3|112952.7|112927.7|112961.9|112929.7|112952.7|112909.8|16
1734726140000|2024-12-20 20:22:20|112953.5|112928.5|112950.6|112925.6|112953.7|112928.7|112950.6|112925.6|10
1734726150000|2024-12-20 20:22:30|112950.4|112925.4|112948.8|112923.8|112950.8|112925.8|112947.6|112922.6|9
1734726160000|2024-12-20 20:22:40|112950.1|112925.1|112948.5|112923.5|112952.2|112927.2|112946.8|112921.8|7
1734726170000|2024-12-20 20:22:50|112946.8|112921.8|112941.4|112916.4|112946.8|112921.8|112940.7|112915.7|11
1734726180000|2024-12-20 20:23:00|112941.6|112916.6|112941.3|112916.3|112941.7|112916.7|112941.2|112916.2|4
1734726190000|2024-12-20 20:23:10|112941.6|112916.6|112945.7|112920.7|112946.3|112921.3|112941.6|112916.6|11
1734726200000|2024-12-20 20:23:20|112944.2|112919.2|112943.5|112918.5|112944.2|112919.2|112941.1|112916.1|9
1734726210000|2024-12-20 20:23:30|112945.1|112920.1|112941.6|112916.6|112945.5|112920.5|112941.6|112916.6|7
1734726220000|2024-12-20 20:23:40|112941.9|112916.9|112948.9|112923.9|112949.4|112924.4|112941.6|112916.6|18
1734726230000|2024-12-20 20:23:50|112948.4|112923.4|112949.2|112924.2|112949.8|112924.8|112948.4|112923.4|8
1734726240000|2024-12-20 20:24:00|112950.4|112925.4|112945.4|112920.4|112951.4|112926.4|112942.7|112917.7|24
1734726250000|2024-12-20 20:24:10|112947|112922|112947.6|112922.6|112948.5|112923.5|112946.4|112921.4|8
1734726260000|2024-12-20 20:24:20|112947.8|112922.8|112948.5|112923.5|112949.3|112924.3|112946.6|112921.6|7
1734726270000|2024-12-20 20:24:30|112949.2|112924.2|112949.4|112924.4|112951|112926|112947|112922|16
1734726280000|2024-12-20 20:24:40|112950.9|112925.9|112949.5|112924.5|112950.9|112925.9|112949.5|112924.5|8
1734726290000|2024-12-20 20:24:50|112942.6|112917.6|112951.6|112926.6|112952.9|112927.9|112942.6|112917.6|21
1734726300000|2024-12-20 20:25:00|112952.5|112927.5|112953.6|112928.6|112954.7|112929.7|112951.6|112926.6|15
1734726310000|2024-12-20 20:25:10|112953.7|112928.7|112951.2|112926.2|112953.7|112928.7|112949.9|112924.9|8
1734726320000|2024-12-20 20:25:20|112951.1|112926.1|112950.5|112925.5|112952.1|112927.1|112950.5|112925.5|11
1734726330000|2024-12-20 20:25:30|112950.4|112925.4|112948.4|112923.4|112963.7|112925.4|112948.1|112906.1|20
1734726340000|2024-12-20 20:25:40|112948.1|112923.1|112949|112924|112949|112924|112948.1|112923.1|8
1734726350000|2024-12-20 20:25:50|112948.2|112923.2|112946.3|112921.3|112948.2|112923.2|112941.1|112916.1|19
1734726360000|2024-12-20 20:26:00|112946.4|112921.4|112946.3|112921.3|112946.6|112921.6|112945.1|112920.1|12
1734726370000|2024-12-20 20:26:10|112945.6|112920.6|112946.3|112921.3|112946.3|112921.3|112945.6|112920.6|10
1734726380000|2024-12-20 20:26:20|112945.6|112920.6|112946.9|112921.9|112946.9|112921.9|112945.6|112920.6|6
1734726390000|2024-12-20 20:26:30|112944.7|112919.7|112946.4|112921.4|112946.9|112921.9|112944.7|112919.7|12
1734726400000|2024-12-20 20:26:40|112945.4|112920.4|112945.1|112920.1|112946.2|112921.2|112943|112918|8
1734726410000|2024-12-20 20:26:50|112945.7|112920.7|112945.1|112920.1|112945.8|112920.8|112945.1|112920.1|9
1734726420000|2024-12-20 20:27:00|112945.8|112920.8|112950.5|112925.5|112950.7|112925.7|112945.2|112920.2|13
1734726430000|2024-12-20 20:27:10|112950.1|112925.1|112950.1|112925.1|112950.2|112925.2|112946.3|112921.3|9
1734726440000|2024-12-20 20:27:20|112949.8|112924.8|112950.9|112925.9|112950.9|112925.9|112944|112919|7
1734726450000|2024-12-20 20:27:30|112950.4|112925.4|112946.8|112921.8|112950.4|112925.4|112944.9|112919.9|10
1734726460000|2024-12-20 20:27:40|112946.1|112921.1|112946.9|112921.9|112946.9|112921.9|112945.8|112920.8|9
1734726470000|2024-12-20 20:27:50|112947.2|112922.2|112949.3|112924.3|112949.3|112924.3|112945.5|112920.5|18
1734726480000|2024-12-20 20:28:00|112950.6|112925.6|112950.4|112925.4|112950.8|112925.8|112950.2|112925.2|6
1734726490000|2024-12-20 20:28:10|112950.8|112925.8|112950.6|112925.6|112950.8|112925.8|112950.1|112925.1|12
1734726500000|2024-12-20 20:28:20|112950.4|112925.4|112951|112926|112951.1|112926.1|112949|112924|8
1734726510000|2024-12-20 20:28:30|112949.5|112924.5|112968.8|112918.8|112968.8|112931.1|112943.8|112917.8|41
1734726520000|2024-12-20 20:28:40|112970|112920|112965.5|112915.5|112970|112920|112963.4|112913.4|21
1734726530000|2024-12-20 20:28:50|112964.8|112914.8|112967.1|112917.1|112968.6|112918.6|112964.8|112914.8|10
1734726540000|2024-12-20 20:29:00|112967.8|112917.8|112966.8|112916.8|112968.4|112918.4|112966.3|112916.3|7
1734726550000|2024-12-20 20:29:10|112966.5|112916.5|112971.2|112946.2|112983.2|112948.7|112966.4|112916.4|24
1734726560000|2024-12-20 20:29:20|112972.2|112947.2|112970.2|112945.2|112978.3|112953.3|112970.2|112945.2|21
1734726570000|2024-12-20 20:29:30|112970.3|112945.3|112967.6|112942.6|112970.3|112945.3|112965|112940|19
1734726580000|2024-12-20 20:29:40|112967.7|112942.7|112967|112942|112968.5|112943.5|112966.2|112941.2|7
1734726590000|2024-12-20 20:29:50|112966.2|112941.2|112968|112943|112968.6|112943.6|112966.2|112941.2|11
1734726600000|2024-12-20 20:30:00|112968.8|112943.8|112972|112947|112972.8|112947.8|112968.7|112943.7|15
1734726610000|2024-12-20 20:30:10|112969.8|112944.8|112967.3|112942.3|112969.8|112944.8|112965.2|112940.2|12
1734726620000|2024-12-20 20:30:20|112968.7|112943.7|112997.4|112947.4|112998.9|112957|112966.6|112941.6|8
1734726630000|2024-12-20 20:30:30|112996.4|112946.4|113001.5|112951.5|113004.7|112954.7|112996.4|112946.4|18
1734726640000|2024-12-20 20:30:40|113000.2|112950.2|112987.9|112962.9|113000.5|112964.4|112984.2|112947.1|33
1734726650000|2024-12-20 20:30:50|112985.8|112960.8|112993.8|112968.8|112993.9|112968.9|112985.7|112960.7|33
1734726660000|2024-12-20 20:31:00|112991.5|112966.5|113017.3|112967.3|113017.3|112974.9|112990.2|112957.8|43
1734726670000|2024-12-20 20:31:10|113016|112966|113023|112973|113024.1|112974.1|113016|112966|36
1734726680000|2024-12-20 20:31:20|113021.7|112971.7|113014.6|112964.6|113022.3|112972.3|113009.2|112959.2|54
1734726690000|2024-12-20 20:31:30|113012|112962|113019.4|112969.4|113023|112973|113012|112962|25
1734726700000|2024-12-20 20:31:40|113020.2|112970.2|113036|112986|113037.3|112987.3|113016.9|112966.9|61
1734726710000|2024-12-20 20:31:50|113033.7|112983.7|113036.7|112986.7|113038.5|112988.5|113033.2|112983.2|38
1734726720000|2024-12-20 20:32:00|113035.2|112985.2|113041.7|112991.7|113044.4|112994.4|113034.8|112984.8|37
1734726730000|2024-12-20 20:32:10|113043.3|112993.3|113043.2|112993.2|113045.4|112995.4|113040.2|112990.2|50
1734726740000|2024-12-20 20:32:20|113042.9|112992.9|113043.5|112993.5|113045.5|112995.5|113040.9|112990.9|19
1734726750000|2024-12-20 20:32:30|113045.5|112995.5|113047.3|112997.3|113051.6|113001.6|113041.2|112991.2|47
1734726760000|2024-12-20 20:32:40|113046.8|112996.8|113039.4|112989.4|113052.4|113002.4|113037.4|112987.4|33
1734726770000|2024-12-20 20:32:50|113038.9|112988.9|113038.2|112988.2|113040.5|112990.5|113034.3|112984.3|25
1734726780000|2024-12-20 20:33:00|113036.8|112986.8|113036.1|112986.1|113036.8|112986.8|113032.2|112982.2|15
1734726790000|2024-12-20 20:33:10|113034.5|112984.5|113040|112990|113041.4|112991.4|113034.5|112984.5|21
1734726800000|2024-12-20 20:33:20|113041.2|112991.2|113038.6|112988.6|113041.9|112991.9|113035.8|112985.8|16
1734726810000|2024-12-20 20:33:30|113039.1|112989.1|113039.1|112989.1|113040.9|112990.9|113035.8|112985.8|28
1734726820000|2024-12-20 20:33:40|113039.3|112989.3|113042.3|112992.3|113049.6|112999.6|113037.9|112987.9|33
1734726830000|2024-12-20 20:33:50|113043.1|112993.1|113040.4|112990.4|113045.8|112995.8|113040.4|112990.4|36
1734726840000|2024-12-20 20:34:00|113042.9|112992.9|113039.9|112989.9|113042.9|112992.9|113036.8|112986.8|22
1734726850000|2024-12-20 20:34:10|113039.8|112989.8|113038.5|112988.5|113040.7|112990.7|113036.9|112986.9|16
1734726860000|2024-12-20 20:34:20|113039.8|112989.8|113036.8|112986.8|113039.8|112989.8|113033.9|112983.9|28
1734726870000|2024-12-20 20:34:30|113037|112987|113049.6|112999.6|113053|113003|113037|112987|24
1734726880000|2024-12-20 20:34:40|113048.8|112998.8|113057.4|113007.4|113062|113012|113048.8|112998.8|53
1734726890000|2024-12-20 20:34:50|113055.1|113005.1|113058.1|113008.1|113059.6|113009.6|113054|113004|34
1734726900000|2024-12-20 20:35:00|113059.6|113009.6|113056.3|113006.3|113061|113011|113054.7|113004.7|28
1734726910000|2024-12-20 20:35:10|113056.7|113006.7|113052.3|113002.3|113056.7|113006.7|113052.3|113002.3|24
1734726920000|2024-12-20 20:35:20|113053.7|113003.7|113049.3|112999.3|113053.7|113003.7|113048.6|112998.6|33
1734726930000|2024-12-20 20:35:30|113050.2|113000.2|113049.3|112999.3|113052.2|113002.2|113046.7|112996.7|27
1734726940000|2024-12-20 20:35:40|113049.1|112999.1|113043.4|112993.4|113051.4|113001.4|113040.8|112990.8|50
1734726950000|2024-12-20 20:35:50|113043.3|112993.3|113041|112991|113046.6|112996.6|113039|112989|46
1734726960000|2024-12-20 20:36:00|113039.2|112989.2|113031.4|112981.4|113041.2|112991.2|113027.2|112977.2|37
1734726970000|2024-12-20 20:36:10|113032.7|112982.7|113021.2|112996.2|113036.1|112999.4|113018.9|112981.5|25
1734726980000|2024-12-20 20:36:20|113019.3|112994.3|113024.6|112999.6|113029.2|113004.2|113019.3|112994.3|26
1734726990000|2024-12-20 20:36:30|113025.9|113000.9|113024.1|112999.1|113026|113001|113022.2|112997.2|23
1734727000000|2024-12-20 20:36:40|113021.2|112996.2|113029|113004|113029.8|113004.8|113020.9|112995.9|17
1734727010000|2024-12-20 20:36:50|113027|113002|113032.3|113007.3|113033.8|113008.8|113026.5|113001.5|18
1734727020000|2024-12-20 20:37:00|113032.5|113007.5|113026.8|113001.8|113036.6|113011.6|113025.4|113000.4|31
1734727030000|2024-12-20 20:37:10|113025.2|113000.2|113025.7|113000.7|113027.6|113002.6|113023.3|112998.3|22
1734727040000|2024-12-20 20:37:20|113023.2|112998.2|113024|112999|113025.7|113000.7|113022.2|112997.2|23
1734727050000|2024-12-20 20:37:30|113025.4|113000.4|113029.7|113004.7|113030.3|113005.3|113022.9|112997.9|22
1734727060000|2024-12-20 20:37:40|113030.8|113005.8|113031.2|113006.2|113031.2|113006.2|113030.5|113005.5|6
1734727070000|2024-12-20 20:37:50|113030.3|113005.3|113029.4|113004.4|113030.7|113005.7|113026.9|113001.9|19
1734727080000|2024-12-20 20:38:00|113029.9|113004.9|113034.2|113009.2|113037.5|113012.5|113025.9|113000.9|24
1734727090000|2024-12-20 20:38:10|113034.1|113009.1|113032.6|113007.6|113034.1|113009.1|113030.6|113005.6|11
1734727100000|2024-12-20 20:38:20|113031.3|113006.3|113027.3|113002.3|113031.3|113006.3|113026.1|113001.1|11
1734727110000|2024-12-20 20:38:30|113027.7|113002.7|113025.6|113000.6|113028.1|113003.1|113021.8|112996.8|13
1734727120000|2024-12-20 20:38:40|113026.4|113001.4|113026.4|113001.4|113027.7|113002.7|113025.8|113000.8|10
1734727130000|2024-12-20 20:38:50|113026.5|113001.5|113026.1|113001.1|113027.7|113002.7|113026|113001|8
1734727140000|2024-12-20 20:39:00|113024.8|112999.8|113035.2|113010.2|113037.3|113012.3|113024.7|112999.7|19
1734727150000|2024-12-20 20:39:10|113035.4|113010.4|113049|112999|113051.2|113012|113034.9|112996.2|11
1734727160000|2024-12-20 20:39:20|113048.5|112998.5|113053.8|113003.8|113054.2|113004.2|113047.9|112997.9|9
1734727170000|2024-12-20 20:39:30|113054.9|113004.9|113054.5|113004.5|113058.8|113008.8|113051.1|113001.1|17
1734727180000|2024-12-20 20:39:40|113055.3|113005.3|113054.3|113004.3|113055.8|113005.8|113054.2|113004.2|8
1734727190000|2024-12-20 20:39:50|113054.1|113004.1|113042.6|112992.6|113054.2|113004.2|113040.1|112990.1|19
1734727200000|2024-12-20 20:40:00|113044.4|112994.4|113042.5|112992.5|113045.3|112995.3|113042.1|112992.1|9
1734727210000|2024-12-20 20:40:10|113044.3|112994.3|113042.8|112992.8|113047.8|112997.8|113042.8|112992.8|8
1734727220000|2024-12-20 20:40:20|113043.3|112993.3|113048.9|112998.9|113050.5|113000.5|113042.7|112992.7|10
1734727230000|2024-12-20 20:40:30|113047.4|112997.4|113043.8|112993.8|113047.4|112997.4|113043.8|112993.8|5
1734727240000|2024-12-20 20:40:40|113044.2|112994.2|113046.6|112996.6|113048.6|112998.6|113043.3|112993.3|17
1734727250000|2024-12-20 20:40:50|113046.7|112996.7|113044.3|112994.3|113046.7|112996.7|113044.3|112994.3|5
1734727260000|2024-12-20 20:41:00|113043.8|112993.8|113043.1|112993.1|113046.8|112996.8|113043.1|112993.1|12
1734727270000|2024-12-20 20:41:10|113044.4|112994.4|113046.4|112996.4|113046.4|112996.4|113044.4|112994.4|7
1734727280000|2024-12-20 20:41:20|113046.9|112996.9|113051.9|113001.9|113055.4|113005.4|113046|112996|19
1734727290000|2024-12-20 20:41:30|113052.5|113002.5|113055.3|113005.3|113055.8|113005.8|113052.3|113002.3|7
1734727300000|2024-12-20 20:41:40|113055.7|113005.7|113055.1|113005.1|113055.7|113005.7|113052.7|113002.7|9
1734727310000|2024-12-20 20:41:50|113056.3|113006.3|113055.3|113005.3|113057.8|113007.8|113055.3|113005.3|7
1734727320000|2024-12-20 20:42:00|113054.8|113004.8|113055.7|113005.7|113055.7|113005.7|113054.8|113004.8|2
1734727330000|2024-12-20 20:42:10|113058|113008|113053.3|113003.3|113059|113009|113053.3|113003.3|12
1734727340000|2024-12-20 20:42:20|113054.6|113004.6|113060.4|113010.4|113060.4|113010.4|113054.6|113004.6|11
1734727350000|2024-12-20 20:42:30|113060.1|113010.1|113061.4|113011.4|113063.9|113013.9|113059.6|113009.6|15
1734727360000|2024-12-20 20:42:40|113062.9|113012.9|113064|113014|113065.2|113015.2|113060.5|113010.5|15
1734727370000|2024-12-20 20:42:50|113063.8|113013.8|113079.4|113029.4|113079.4|113029.4|113063.8|113013.8|17
1734727380000|2024-12-20 20:43:00|113080.1|113030.1|113084.3|113034.3|113084.3|113034.3|113080.1|113030.1|11
1734727390000|2024-12-20 20:43:10|113085.8|113035.8|113091.6|113041.6|113094.4|113044.4|113085.8|113035.8|27
1734727400000|2024-12-20 20:43:20|113091.4|113041.4|113073.6|113048.6|113092.2|113049.9|113073.6|113033.3|24
1734727410000|2024-12-20 20:43:30|113073.3|113048.3|113073.6|113048.6|113074.5|113049.5|113073|113048|9
1734727420000|2024-12-20 20:43:40|113073.5|113048.5|113070.6|113045.6|113075.3|113050.3|113070.6|113045.6|15
1734727430000|2024-12-20 20:43:50|113071.3|113046.3|113069.3|113044.3|113072.6|113047.6|113069.3|113044.3|11
1734727440000|2024-12-20 20:44:00|113068.6|113043.6|113067.7|113042.7|113068.9|113043.9|113065.6|113040.6|9
1734727450000|2024-12-20 20:44:10|113069.3|113044.3|113071.4|113021.4|113078.1|113048.1|113067.6|113021.4|12
1734727460000|2024-12-20 20:44:20|113072.7|113022.7|113068.2|113018.2|113073.3|113023.3|113068.2|113018.2|10
1734727470000|2024-12-20 20:44:30|113068.3|113018.3|113064.7|113014.7|113072.7|113022.7|113064.7|113014.7|9
1734727480000|2024-12-20 20:44:40|113064.5|113014.5|113073|113023|113075.1|113025.1|113063.3|113013.3|6
1734727490000|2024-12-20 20:44:50|113072.7|113022.7|113064.2|113014.2|113073|113023|113064.2|113014.2|10
1734727500000|2024-12-20 20:45:00|113062.8|113012.8|113061.6|113011.6|113064.4|113014.4|113061.6|113011.6|9
1734727510000|2024-12-20 20:45:10|113062|113012|113057.6|113007.6|113068.8|113018.8|113057.6|113007.6|15
1734727520000|2024-12-20 20:45:20|113057.1|113007.1|113058.1|113008.1|113058.9|113008.9|113056.9|113006.9|11
1734727530000|2024-12-20 20:45:30|113058|113008|113059.1|113009.1|113062.2|113012.2|113057.3|113007.3|12
1734727540000|2024-12-20 20:45:40|113058.3|113008.3|113063.4|113013.4|113065.4|113015.4|113054.5|113004.5|17
1734727550000|2024-12-20 20:45:50|113062.3|113012.3|113060.2|113010.2|113065.3|113015.3|113059|113009|16
1734727560000|2024-12-20 20:46:00|113060.1|113010.1|113060|113010|113060.1|113010.1|113059.5|113009.5|5
1734727570000|2024-12-20 20:46:10|113060.4|113010.4|113064|113014|113070.3|113020.3|113059.9|113009.9|17
1734727580000|2024-12-20 20:46:20|113063.6|113013.6|113064.3|113014.3|113064.9|113014.9|113063|113013|8
1734727590000|2024-12-20 20:46:30|113063.8|113013.8|113060.9|113010.9|113064.1|113014.1|113060.9|113010.9|11
1734727600000|2024-12-20 20:46:40|113062.2|113012.2|113060.7|113010.7|113063.2|113013.2|113059|113009|17
1734727610000|2024-12-20 20:46:50|113060.8|113010.8|113062.1|113012.1|113063.3|113013.3|113060.8|113010.8|7
1734727620000|2024-12-20 20:47:00|113062.4|113012.4|113062.1|113012.1|113063.9|113013.9|113061.4|113011.4|9
1734727630000|2024-12-20 20:47:10|113061.6|113011.6|113062.5|113012.5|113064.4|113014.4|113061.2|113011.2|6
1734727640000|2024-12-20 20:47:20|113063|113013|113065.6|113015.6|113066.1|113016.1|113062.4|113012.4|11
1734727650000|2024-12-20 20:47:30|113065.8|113015.8|113067.8|113017.8|113067.9|113017.9|113063.9|113013.9|13
1734727660000|2024-12-20 20:47:40|113067.5|113017.5|113073.4|113023.4|113073.4|113023.4|113067.5|113017.5|8
1734727670000|2024-12-20 20:47:50|113072|113022|113084.5|113034.5|113088.1|113038.1|113072|113022|14
1734727680000|2024-12-20 20:48:00|113085.8|113035.8|113087.6|113037.6|113091.2|113041.2|113085.7|113035.7|22
1734727690000|2024-12-20 20:48:10|113087.9|113037.9|113094.1|113044.1|113094.1|113044.1|113087.9|113037.9|14
1734727700000|2024-12-20 20:48:20|113092.8|113042.8|113091.3|113041.3|113096|113046|113090.9|113040.9|16
1734727710000|2024-12-20 20:48:30|113089.9|113039.9|113090.4|113040.4|113092.2|113042.2|113089.3|113039.3|8
1734727720000|2024-12-20 20:48:40|113090.6|113040.6|113090.8|113040.8|113091.1|113041.1|113090.4|113040.4|5
1734727730000|2024-12-20 20:48:50|113090.5|113040.5|113090.2|113040.2|113090.8|113040.8|113089|113039|7
1734727740000|2024-12-20 20:49:00|113090.5|113040.5|113088.4|113038.4|113091.5|113041.5|113088.4|113038.4|8
1734727750000|2024-12-20 20:49:10|113090.5|113040.5|113089.8|113039.8|113091.5|113041.5|113088.6|113038.6|8
1734727760000|2024-12-20 20:49:20|113090.3|113040.3|113093.4|113043.4|113094.9|113044.9|113090.3|113040.3|8
1734727770000|2024-12-20 20:49:30|113094.7|113044.7|113104.3|113054.3|113104.3|113054.3|113093.1|113043.1|19
1734727780000|2024-12-20 20:49:40|113105.4|113055.4|113116.7|113066.7|113118.6|113068.6|113105.4|113055.4|36
1734727790000|2024-12-20 20:49:50|113118.1|113068.1|113122|113072|113123.1|113073.1|113115.2|113065.2|32
1734727800000|2024-12-20 20:50:00|113123.6|113073.6|113128.1|113078.1|113132.1|113082.1|113121.8|113071.8|35
1734727810000|2024-12-20 20:50:10|113128|113078|113136.1|113086.1|113139.3|113089.3|113128|113078|41
1734727820000|2024-12-20 20:50:20|113139.6|113089.6|113139.9|113089.9|113142|113092|113134.1|113084.1|20
1734727830000|2024-12-20 20:50:30|113138.3|113088.3|113140|113090|113144.1|113094.1|113135.3|113085.3|31
1734727840000|2024-12-20 20:50:40|113138.5|113088.5|113134.4|113084.4|113140|113090|113134.4|113084.4|33
1734727850000|2024-12-20 20:50:50|113135.5|113085.5|113132.9|113082.9|113136.8|113086.8|113132.8|113082.8|38
1734727860000|2024-12-20 20:51:00|113134.7|113084.7|113131.9|113081.9|113135.9|113085.9|113130.1|113080.1|32
1734727870000|2024-12-20 20:51:10|113133.1|113083.1|113134|113084|113137.6|113087.6|113131.6|113081.6|43
1734727880000|2024-12-20 20:51:20|113134.2|113084.2|113133.2|113083.2|113135.3|113085.3|113131.3|113081.3|43
1734727890000|2024-12-20 20:51:30|113134.7|113084.7|113126.1|113076.1|113136.2|113086.2|113124.7|113074.7|39
1734727900000|2024-12-20 20:51:40|113127.4|113077.4|113132.5|113082.5|113132.8|113082.8|113125.4|113075.4|36
1734727910000|2024-12-20 20:51:50|113131|113081|113125.7|113075.7|113132.8|113082.8|113125.1|113075.1|26
1734727920000|2024-12-20 20:52:00|113127.4|113077.4|113127.5|113077.5|113128.5|113078.5|113124|113074|10
1734727930000|2024-12-20 20:52:10|113128.1|113078.1|113134.8|113084.8|113137.1|113087.1|113128.1|113078.1|25
1734727940000|2024-12-20 20:52:20|113133.8|113083.8|113144|113094|113145.3|113095.3|113131.8|113081.8|28
1734727950000|2024-12-20 20:52:30|113145|113095|113148.5|113098.5|113152.2|113102.2|113145|113095|49
1734727960000|2024-12-20 20:52:40|113150.9|113100.9|113152.2|113102.2|113153.9|113103.9|113148.5|113098.5|21
1734727970000|2024-12-20 20:52:50|113153.5|113103.5|113155.3|113105.3|113155.3|113105.3|113149.1|113099.1|31
1734727980000|2024-12-20 20:53:00|113153.9|113103.9|113153.9|113103.9|113158.9|113108.9|113150.3|113100.3|26
1734727990000|2024-12-20 20:53:10|113154.2|113104.2|113157.9|113107.9|113159.3|113109.3|113154.2|113104.2|20
1734728000000|2024-12-20 20:53:20|113156.1|113106.1|113157.1|113107.1|113159.1|113109.1|113156.1|113106.1|19
1734728010000|2024-12-20 20:53:30|113156.7|113106.7|113182.5|113132.5|113182.5|113132.5|113156.3|113106.3|27
1734728020000|2024-12-20 20:53:40|113183|113133|113186.5|113136.5|113187|113137|113183|113133|18
1734728030000|2024-12-20 20:53:50|113184.4|113134.4|113191|113141|113193.1|113143.1|113182.7|113132.7|14
1734728040000|2024-12-20 20:54:00|113188.3|113138.3|113195.8|113145.8|113195.8|113145.8|113188.3|113138.3|9
1734728050000|2024-12-20 20:54:10|113194.2|113144.2|113192.4|113142.4|113194.2|113144.2|113192.3|113142.3|5
1734728060000|2024-12-20 20:54:20|113191.1|113141.1|113209.4|113159.4|113209.4|113159.4|113188.8|113138.8|34
1734728070000|2024-12-20 20:54:30|113208.6|113158.6|113234.9|113184.9|113237.3|113187.3|113205.6|113155.6|24
1734728080000|2024-12-20 20:54:40|113233.5|113183.5|113244.9|113194.9|113246.1|113196.1|113233.5|113183.5|21
1734728090000|2024-12-20 20:54:50|113244.8|113194.8|113247.6|113197.6|113248.9|113198.9|113242.8|113192.8|13
1734728100000|2024-12-20 20:55:00|113246.7|113196.7|113232.6|113182.6|113254.1|113204.1|113228.3|113178.3|53
1734728110000|2024-12-20 20:55:10|113233.8|113183.8|113240.8|113190.8|113269.2|113219.2|113233.8|113183.8|69
1734728120000|2024-12-20 20:55:20|113241.1|113191.1|113252.6|113202.6|113270.6|113220.6|113235.2|113185.2|67
1734728130000|2024-12-20 20:55:30|113256.2|113206.2|113260.9|113210.9|113267.2|113217.2|113251.5|113201.5|64
1734728140000|2024-12-20 20:55:40|113262.1|113212.1|113242|113192|113271.7|113221.7|113240.1|113190.1|64
1734728150000|2024-12-20 20:55:50|113243.5|113193.5|113269.7|113219.7|113269.7|113219.7|113237.2|113187.2|54
1734728160000|2024-12-20 20:56:00|113271.7|113221.7|113270.2|113220.2|113273.3|113223.3|113258.9|113208.9|28
1734728170000|2024-12-20 20:56:10|113267.2|113217.2|113259.9|113209.9|113267.2|113217.2|113257.8|113207.8|22
1734728180000|2024-12-20 20:56:20|113261.1|113211.1|113269.3|113219.3|113269.3|113219.3|113256.9|113206.9|37
1734728190000|2024-12-20 20:56:30|113270.1|113220.1|113293.9|113243.9|113293.9|113243.9|113261.9|113211.9|61
1734728200000|2024-12-20 20:56:40|113287.5|113237.5|113296.7|113246.7|113300.7|113250.7|113283|113233|50
1734728210000|2024-12-20 20:56:50|113294.6|113244.6|113321.7|113271.7|113321.7|113271.7|113294.6|113244.6|65
1734728220000|2024-12-20 20:57:00|113317.2|113267.2|113299.5|113249.5|113325.5|113275.5|113286.4|113236.4|63
1734728230000|2024-12-20 20:57:10|113292.9|113242.9|113301.9|113251.9|113301.9|113251.9|113291.3|113241.3|41
1734728240000|2024-12-20 20:57:20|113302.8|113252.8|113309.4|113259.4|113311|113261|113297.4|113247.4|49
1734728250000|2024-12-20 20:57:30|113296|113246|113307.4|113257.4|113308.3|113258.3|113294.2|113244.2|59
1734728260000|2024-12-20 20:57:40|113307.6|113257.6|113312.6|113262.6|113312.7|113262.7|113304.6|113254.6|22
1734728270000|2024-12-20 20:57:50|113312.8|113262.8|113325.4|113275.4|113325.4|113275.4|113312.8|113262.8|23
1734728280000|2024-12-20 20:58:00|113324.6|113274.6|113328.1|113278.1|113332.3|113282.3|113318.1|113268.1|38
1734728290000|2024-12-20 20:58:10|113329|113279|113342.9|113292.9|113345.2|113295.2|113328.1|113278.1|30
1734728300000|2024-12-20 20:58:20|113341.7|113291.7|113333.8|113283.8|113343.5|113293.5|113332.5|113282.5|23
1734728310000|2024-12-20 20:58:30|113333.6|113283.6|113324.4|113274.4|113334.7|113284.7|113324.4|113274.4|18
1734728320000|2024-12-20 20:58:40|113325|113275|113324.7|113274.7|113332.3|113282.3|113324.4|113274.4|29
1734728330000|2024-12-20 20:58:50|113325.8|113275.8|113315.3|113265.3|113328.8|113278.8|113310.8|113260.8|21
1734728340000|2024-12-20 20:59:00|113314.1|113264.1|113287.2|113237.2|113314.1|113264.1|113287.2|113237.2|37
1734728350000|2024-12-20 20:59:10|113285.7|113235.7|113303.2|113253.2|113308.2|113258.2|113285.6|113235.6|57
1734728360000|2024-12-20 20:59:20|113302.8|113252.8|113305|113255|113313.9|113263.9|113297.8|113247.8|60
1734728370000|2024-12-20 20:59:30|113308.2|113258.2|113302.2|113252.2|113311|113261|113297.9|113247.9|51
1734728380000|2024-12-20 20:59:40|113301.7|113251.7|113315.1|113265.1|113315.1|113265.1|113299.9|113249.9|62
1734728390000|2024-12-20 20:59:50|113316.8|113266.8|113314.7|113264.7|113317.4|113267.4|113306.2|113256.2|57
1734728400000|2024-12-20 21:00:00|113316.1|113266.1|113326.6|113276.6|113335.1|113285.1|113312.4|113262.4|54
1734728410000|2024-12-20 21:00:10|113321.6|113271.6|113336.4|113286.4|113338.2|113288.2|113321.4|113271.4|57
1734728420000|2024-12-20 21:00:20|113336.1|113286.1|113331.6|113281.6|113341.6|113291.6|113325.3|113275.3|62
1734728430000|2024-12-20 21:00:30|113329.4|113279.4|113321.9|113271.9|113333.7|113283.7|113319.8|113269.8|57
1734728440000|2024-12-20 21:00:40|113322.5|113272.5|113301.7|113251.7|113322.5|113272.5|113295.5|113245.5|53
1734728450000|2024-12-20 21:00:50|113301.1|113251.1|113295.5|113245.5|113320.1|113270.1|113295.5|113245.5|39
1734728460000|2024-12-20 21:01:00|113296.6|113246.6|113282.7|113232.7|113303.8|113253.8|113280.6|113230.6|35
1734728470000|2024-12-20 21:01:10|113282.2|113232.2|113276.8|113226.8|113282.7|113232.7|113276.8|113226.8|19
1734728480000|2024-12-20 21:01:20|113276.7|113226.7|113261.9|113211.9|113277.4|113227.4|113257.7|113207.7|46
1734728490000|2024-12-20 21:01:30|113260.7|113210.7|113263|113213|113276.2|113226.2|113260.7|113210.7|56
1734728500000|2024-12-20 21:01:40|113263.6|113213.6|113268.2|113218.2|113271.1|113221.1|113263.2|113213.2|22
1734728510000|2024-12-20 21:01:50|113268|113218|113253.2|113203.2|113272.5|113222.5|113252|113202|39
1734728520000|2024-12-20 21:02:00|113243.8|113193.8|113257.3|113207.3|113261.9|113211.9|113243.8|113193.8|26
1734728530000|2024-12-20 21:02:10|113256.1|113206.1|113247.7|113197.7|113260.1|113210.1|113247.7|113197.7|27
1734728540000|2024-12-20 21:02:20|113247.1|113197.1|113246.5|113196.5|113256.2|113206.2|113243.3|113193.3|35
1734728550000|2024-12-20 21:02:30|113244.8|113194.8|113251.1|113201.1|113251.1|113201.1|113240.8|113190.8|25
1734728560000|2024-12-20 21:02:40|113252|113202|113247.7|113197.7|113258.3|113208.3|113246.1|113196.1|19
1734728570000|2024-12-20 21:02:50|113248.3|113198.3|113252.5|113202.5|113253.6|113203.6|113248.3|113198.3|11
1734728580000|2024-12-20 21:03:00|113253.3|113203.3|113253.5|113203.5|113259.1|113209.1|113249.7|113199.7|24
1734728590000|2024-12-20 21:03:10|113253|113203|113258.9|113208.9|113261.3|113211.3|113231.5|113181.5|54
1734728600000|2024-12-20 21:03:20|113257.3|113207.3|113229|113179|113257.3|113207.3|113227|113177|42
1734728610000|2024-12-20 21:03:30|113226.9|113176.9|113224.5|113174.5|113232.6|113182.6|113220.8|113170.8|29
1734728620000|2024-12-20 21:03:40|113225.6|113175.6|113207.6|113157.6|113228.2|113178.2|113205.4|113155.4|17
1734728630000|2024-12-20 21:03:50|113207|113157|113200.6|113150.6|113207.6|113157.6|113199.6|113149.6|25
1734728640000|2024-12-20 21:04:00|113199.8|113149.8|113198|113148|113200.6|113150.6|113197.7|113147.7|13
1734728650000|2024-12-20 21:04:10|113197.5|113147.5|113197.6|113147.6|113198|113148|113197.5|113147.5|5
1734728660000|2024-12-20 21:04:20|113197.7|113147.7|113192.9|113142.9|113197.7|113147.7|113192.9|113142.9|16
1734728670000|2024-12-20 21:04:30|113194.9|113144.9|113196.3|113146.3|113200|113150|113189|113139|25
1734728680000|2024-12-20 21:04:40|113197.9|113147.9|113195.7|113145.7|113197.9|113147.9|113195.7|113145.7|5
1734728690000|2024-12-20 21:04:50|113194.1|113144.1|113205.7|113155.7|113210|113160|113191.9|113141.9|34
1734728700000|2024-12-20 21:05:00|113205.1|113155.1|113211.5|113161.5|113214.3|113164.3|113199.9|113149.9|29
1734728710000|2024-12-20 21:05:10|113211.2|113161.2|113204|113154|113215.5|113165.5|113200.2|113150.2|28
1734728720000|2024-12-20 21:05:20|113202|113152|113210.4|113160.4|113210.4|113160.4|113200.4|113150.4|24
1734728730000|2024-12-20 21:05:30|113210|113160|113210.2|113160.2|113210.8|113160.8|113204.8|113154.8|16
1734728740000|2024-12-20 21:05:40|113210.8|113160.8|113213.8|113163.8|113215|113165|113207.8|113157.8|11
1734728750000|2024-12-20 21:05:50|113213.6|113163.6|113220.6|113170.6|113222.2|113172.2|113211|113161|15
1734728760000|2024-12-20 21:06:00|113223|113173|113228.3|113178.3|113228.3|113178.3|113221|113171|33
1734728770000|2024-12-20 21:06:10|113225.9|113175.9|113228.1|113178.1|113228.1|113178.1|113225.9|113175.9|15
1734728780000|2024-12-20 21:06:20|113227.1|113177.1|113216.2|113166.2|113228.1|113178.1|113214.3|113164.3|39
1734728790000|2024-12-20 21:06:30|113216.9|113166.9|113214.5|113164.5|113219|113169|113214.5|113164.5|33
1734728800000|2024-12-20 21:06:40|113214.7|113164.7|113213.1|113163.1|113214.7|113164.7|113212.8|113162.8|10
1734728810000|2024-12-20 21:06:50|113214.6|113164.6|113211.9|113161.9|113214.6|113164.6|113211.8|113161.8|13
1734728820000|2024-12-20 21:07:00|113212.6|113162.6|113208.2|113158.2|113212.9|113162.9|113207.7|113157.7|13
1734728830000|2024-12-20 21:07:10|113208|113158|113211.4|113161.4|113215.9|113165.9|113208|113158|19
1734728840000|2024-12-20 21:07:20|113212.5|113162.5|113211.2|113161.2|113216.2|113166.2|113210.3|113160.3|21
1734728850000|2024-12-20 21:07:30|113212.5|113162.5|113206.6|113156.6|113212.5|113162.5|113206.2|113156.2|7
1734728860000|2024-12-20 21:07:40|113206.9|113156.9|113216.7|113166.7|113218.8|113168.8|113206.9|113156.9|13
1734728870000|2024-12-20 21:07:50|113215|113165|113212.5|113162.5|113218.4|113168.4|113212.5|113162.5|11
1734728880000|2024-12-20 21:08:00|113216.3|113166.3|113212.6|113162.6|113216.4|113166.4|113212.6|113162.6|9
1734728890000|2024-12-20 21:08:10|113212.7|113162.7|113211.9|113161.9|113212.7|113162.7|113211.8|113161.8|4
1734728900000|2024-12-20 21:08:20|113212|113162|113211.9|113161.9|113212|113162|113211.9|113161.9|2
1734728910000|2024-12-20 21:08:30|113212.3|113162.3|113223.4|113173.4|113223.4|113173.4|113212.3|113162.3|10
1734728920000|2024-12-20 21:08:40|113223.9|113173.9|113232.7|113182.7|113232.7|113182.7|113223|113173|11
1734728930000|2024-12-20 21:08:50|113233.5|113183.5|113237.5|113187.5|113237.5|113187.5|113233.5|113183.5|9
1734728940000|2024-12-20 21:09:00|113237.8|113187.8|113237|113187|113238.2|113188.2|113236.2|113186.2|10
1734728950000|2024-12-20 21:09:10|113236.8|113186.8|113232.4|113182.4|113236.9|113186.9|113231|113181|11
1734728960000|2024-12-20 21:09:20|113232.7|113182.7|113238.9|113188.9|113238.9|113188.9|113232.7|113182.7|7
1734728970000|2024-12-20 21:09:30|113239.4|113189.4|113245|113195|113247.2|113197.2|113239.4|113189.4|14
1734728980000|2024-12-20 21:09:40|113246.5|113196.5|113241.9|113191.9|113247.6|113197.6|113241.9|113191.9|15
1734728990000|2024-12-20 21:09:50|113242.7|113192.7|113242.1|113192.1|113242.7|113192.7|113242.1|113192.1|2
1734729000000|2024-12-20 21:10:00|113242|113192|113243.3|113193.3|113243.3|113193.3|113242|113192|7
1734729010000|2024-12-20 21:10:10|113243.5|113193.5|113254.5|113204.5|113255|113205|113242.3|113192.3|12
1734729020000|2024-12-20 21:10:20|113254.7|113204.7|113255.1|113205.1|113256.8|113206.8|113254.7|113204.7|8
1734729030000|2024-12-20 21:10:30|113255.7|113205.7|113255.1|113205.1|113256.9|113206.9|113251.5|113201.5|16
1734729040000|2024-12-20 21:10:40|113254.5|113204.5|113255.7|113205.7|113256.3|113206.3|113254.5|113204.5|8
1734729050000|2024-12-20 21:10:50|113255.5|113205.5|113243.6|113193.6|113256|113206|113243.6|113193.6|11
1734729060000|2024-12-20 21:11:00|113242.6|113192.6|113239.5|113189.5|113242.6|113192.6|113239.4|113189.4|7
1734729070000|2024-12-20 21:11:10|113240.8|113190.8|113227.3|113177.3|113241.8|113191.8|113227.3|113177.3|9
1734729080000|2024-12-20 21:11:20|113227.9|113177.9|113227.3|113177.3|113227.9|113177.9|113227.1|113177.1|4
1734729090000|2024-12-20 21:11:30|113227.5|113177.5|113227|113177|113227.5|113177.5|113226.5|113176.5|8
1734729100000|2024-12-20 21:11:40|113229.8|113179.8|113226.3|113176.3|113229.8|113179.8|113226.3|113176.3|8
1734729110000|2024-12-20 21:11:50|113227.1|113177.1|113226.4|113176.4|113229.2|113179.2|113223.3|113173.3|14
1734729120000|2024-12-20 21:12:00|113226.5|113176.5|113227|113177|113231.7|113181.7|113226.3|113176.3|6
1734729130000|2024-12-20 21:12:10|113227.4|113177.4|113228.9|113178.9|113232.6|113182.6|113224.9|113174.9|12
1734729140000|2024-12-20 21:12:20|113231.8|113181.8|113227|113177|113231.8|113181.8|113227|113177|9
1734729150000|2024-12-20 21:12:30|113227.1|113177.1|113228|113178|113228|113178|113224.9|113174.9|9
1734729160000|2024-12-20 21:12:40|113227.9|113177.9|113226.4|113176.4|113228.1|113178.1|113225.8|113175.8|10
1734729170000|2024-12-20 21:12:50|113226.5|113176.5|113226.4|113176.4|113226.5|113176.5|113226.4|113176.4|2
1734729180000|2024-12-20 21:13:00|113225.6|113175.6|113224.7|113174.7|113226.4|113176.4|113224.4|113174.4|6
1734729190000|2024-12-20 21:13:10|113228.7|113178.7|113227.8|113177.8|113230.1|113180.1|113225.3|113175.3|16
1734729200000|2024-12-20 21:13:20|113226.9|113176.9|113228.6|113178.6|113228.9|113178.9|113226.9|113176.9|8
1734729210000|2024-12-20 21:13:30|113227.2|113177.2|113228.5|113178.5|113228.5|113178.5|113227.2|113177.2|4
1734729220000|2024-12-20 21:13:40|113228.8|113178.8|113227.1|113177.1|113228.8|113178.8|113226.4|113176.4|6
1734729230000|2024-12-20 21:13:50|113226.3|113176.3|113223.2|113173.2|113226.5|113176.5|113223.2|113173.2|7
1734729240000|2024-12-20 21:14:00|113223.4|113173.4|113224.8|113174.8|113225.7|113175.7|113219.2|113169.2|14
1734729250000|2024-12-20 21:14:10|113224.6|113174.6|113224.7|113174.7|113225.1|113175.1|113223.7|113173.7|6
1734729260000|2024-12-20 21:14:20|113225.6|113175.6|113228.3|113178.3|113228.7|113178.7|113225.6|113175.6|15
1734729270000|2024-12-20 21:14:30|113228.5|113178.5|113233.2|113183.2|113233.2|113183.2|113228.1|113178.1|8
1734729280000|2024-12-20 21:14:40|113233.5|113183.5|113233.5|113183.5|113233.5|113183.5|113232.9|113182.9|6
1734729290000|2024-12-20 21:14:50|113234.6|113184.6|113237.7|113187.7|113238.6|113188.6|113234.1|113184.1|11
1734729300000|2024-12-20 21:15:00|113236.3|113186.3|113229.8|113179.8|113236.5|113186.5|113228.6|113178.6|16
1734729310000|2024-12-20 21:15:10|113230|113180|113230.2|113180.2|113230.4|113180.4|113229.8|113179.8|7
1734729320000|2024-12-20 21:15:20|113230.1|113180.1|113234.6|113184.6|113236.5|113186.5|113230.1|113180.1|7
1734729330000|2024-12-20 21:15:30|113234.5|113184.5|113234.5|113184.5|113234.6|113184.6|113233.9|113183.9|7
1734729340000|2024-12-20 21:15:40|113234.4|113184.4|113233.2|113183.2|113235.1|113185.1|113233.2|113183.2|12
1734729350000|2024-12-20 21:15:50|113235|113185|113233.5|113183.5|113235.2|113185.2|113233.5|113183.5|6
1734729360000|2024-12-20 21:16:00|113232.8|113182.8|113231.7|113181.7|113235.6|113185.6|113230.5|113180.5|14
1734729370000|2024-12-20 21:16:10|113229.8|113179.8|113232.1|113182.1|113232.5|113182.5|113228.3|113178.3|9
1734729380000|2024-12-20 21:16:20|113231.9|113181.9|113232|113182|113232|113182|113231.1|113181.1|4
1734729390000|2024-12-20 21:16:30|113231.2|113181.2|113231.2|113181.2|113232.1|113182.1|113231.2|113181.2|6
1734729400000|2024-12-20 21:16:40|113231.4|113181.4|113252.6|113202.6|113253.2|113203.2|113231.4|113181.4|7
1734729410000|2024-12-20 21:16:50|113250.8|113200.8|113247|113197|113250.8|113200.8|113243.8|113193.8|13
1734729420000|2024-12-20 21:17:00|113246.3|113196.3|113239.1|113189.1|113246.3|113196.3|113239.1|113189.1|7
1734729430000|2024-12-20 21:17:10|113238|113188|113238.9|113188.9|113238.9|113188.9|113237.5|113187.5|5
1734729440000|2024-12-20 21:17:20|113238.7|113188.7|113238.9|113188.9|113239.7|113189.7|113238.7|113188.7|4
1734729450000|2024-12-20 21:17:30|113238.1|113188.1|113238.9|113188.9|113238.9|113188.9|113237.8|113187.8|3
1734729460000|2024-12-20 21:17:40|113239|113189|113235.8|113185.8|113239|113189|113235.2|113185.2|9
1734729470000|2024-12-20 21:17:50|113236.4|113186.4|113234.6|113184.6|113236.4|113186.4|113234.6|113184.6|2
1734729480000|2024-12-20 21:18:00|113235.9|113185.9|113231.3|113181.3|113235.9|113185.9|113229.8|113179.8|7
1734729490000|2024-12-20 21:18:10|113232.2|113182.2|113231.5|113181.5|113232.2|113182.2|113231.5|113181.5|3
1734729500000|2024-12-20 21:18:20|113230.8|113180.8|113231.9|113181.9|113231.9|113181.9|113230.8|113180.8|4
1734729510000|2024-12-20 21:18:30|113229.5|113179.5|113228.4|113178.4|113229.9|113179.9|113228.4|113178.4|3
1734729520000|2024-12-20 21:18:40|113228.5|113178.5|113228.4|113178.4|113228.5|113178.5|113228.4|113178.4|2
1734729530000|2024-12-20 21:18:50|113228.5|113178.5|113228.2|113178.2|113228.5|113178.5|113228.2|113178.2|2
1734729540000|2024-12-20 21:19:00|113228|113178|113238.1|113188.1|113240.8|113190.8|113228|113178|13
1734729550000|2024-12-20 21:19:10|113238.2|113188.2|113238.7|113188.7|113238.7|113188.7|113238.1|113188.1|3
1734729560000|2024-12-20 21:19:20|113241|113191|113243.7|113193.7|113243.7|113193.7|113239.6|113189.6|7
1734729570000|2024-12-20 21:19:30|113243|113193|113240.2|113190.2|113243|113193|113240.2|113190.2|4
1734729580000|2024-12-20 21:19:40|113240.6|113190.6|113238.9|113188.9|113240.6|113190.6|113238.9|113188.9|3
1734729590000|2024-12-20 21:19:50|113237.9|113187.9|113238.5|113188.5|113238.8|113188.8|113237.9|113187.9|4
1734729600000|2024-12-20 21:20:00|113238.2|113188.2|113244.9|113194.9|113246.1|113196.1|113234.9|113184.9|10
1734729610000|2024-12-20 21:20:10|113243.3|113193.3|113241.1|113191.1|113243.3|113193.3|113241.1|113191.1|9
1734729620000|2024-12-20 21:20:20|113240.5|113190.5|113241.6|113191.6|113241.6|113191.6|113240.5|113190.5|3
1734729640000|2024-12-20 21:20:40|113241.7|113191.7|113240.9|113190.9|113241.7|113191.7|113240.9|113190.9|2
1734729660000|2024-12-20 21:21:00|113240.6|113190.6|113245|113195|113248.3|113198.3|113240.6|113190.6|7
1734729670000|2024-12-20 21:21:10|113242.6|113192.6|113248.1|113198.1|113248.1|113198.1|113242.6|113192.6|12
1734729680000|2024-12-20 21:21:20|113247.8|113197.8|113253.5|113203.5|113253.5|113203.5|113247.8|113197.8|9
1734729690000|2024-12-20 21:21:30|113251.6|113201.6|113254.4|113204.4|113254.5|113204.5|113251.6|113201.6|5
1734729700000|2024-12-20 21:21:40|113256.1|113206.1|113256.7|113206.7|113259|113209|113256|113206|8
1734729710000|2024-12-20 21:21:50|113256.8|113206.8|113253.7|113203.7|113256.8|113206.8|113253.7|113203.7|8
1734729720000|2024-12-20 21:22:00|113254|113204|113253.7|113203.7|113254|113204|113253.7|113203.7|6
1734729730000|2024-12-20 21:22:10|113253.6|113203.6|113254.4|113204.4|113254.4|113204.4|113253.4|113203.4|5
1734729740000|2024-12-20 21:22:20|113256.2|113206.2|113255.6|113205.6|113256.2|113206.2|113255.4|113205.4|7
1734729750000|2024-12-20 21:22:30|113255.4|113205.4|113250.6|113200.6|113255.8|113205.8|113250.6|113200.6|8
1734729760000|2024-12-20 21:22:40|113250|113200|113248|113198|113250|113200|113248|113198|3
1734729770000|2024-12-20 21:22:50|113250.4|113200.4|113248.8|113198.8|113250.4|113200.4|113247.6|113197.6|6
1734729780000|2024-12-20 21:23:00|113248.1|113198.1|113247.5|113197.5|113248.5|113198.5|113247.5|113197.5|6
1734729790000|2024-12-20 21:23:10|113247.7|113197.7|113245.8|113195.8|113247.8|113197.8|113245.8|113195.8|3
1734729800000|2024-12-20 21:23:20|113245.9|113195.9|113245.6|113195.6|113246.1|113196.1|113245.6|113195.6|3
1734729810000|2024-12-20 21:23:30|113245.5|113195.5|113245.7|113195.7|113245.7|113195.7|113245.5|113195.5|2
1734729820000|2024-12-20 21:23:40|113245.6|113195.6|113245.8|113195.8|113245.8|113195.8|113245.6|113195.6|2
1734729830000|2024-12-20 21:23:50|113245.9|113195.9|113245.8|113195.8|113245.9|113195.9|113245.6|113195.6|6
1734729840000|2024-12-20 21:24:00|113245.9|113195.9|113252.9|113202.9|113252.9|113202.9|113245.8|113195.8|7
1734729850000|2024-12-20 21:24:10|113252.7|113202.7|113252.2|113202.2|113252.8|113202.8|113252.1|113202.1|7
1734729860000|2024-12-20 21:24:20|113252.5|113202.5|113257.9|113207.9|113257.9|113207.9|113252.4|113202.4|8
1734729870000|2024-12-20 21:24:30|113257.6|113207.6|113257.6|113207.6|113257.8|113207.8|113257.6|113207.6|4
1734729880000|2024-12-20 21:24:40|113258.2|113208.2|113261.3|113211.3|113262.7|113212.7|113258.2|113208.2|9
1734729890000|2024-12-20 21:24:50|113260.4|113210.4|113259.3|113209.3|113260.4|113210.4|113259.3|113209.3|3
1734729900000|2024-12-20 21:25:00|113259.4|113209.4|113261|113211|113262.4|113212.4|113256.9|113206.9|8
1734729910000|2024-12-20 21:25:10|113260.3|113210.3|113258.9|113208.9|113260.7|113210.7|113258.4|113208.4|9
1734729920000|2024-12-20 21:25:20|113258.7|113208.7|113261.1|113211.1|113261.4|113211.4|113258.2|113208.2|6
1734729930000|2024-12-20 21:25:30|113260.9|113210.9|113261|113211|113261|113211|113260.9|113210.9|2
1734729940000|2024-12-20 21:25:40|113261.3|113211.3|113259.4|113209.4|113262|113212|113259.4|113209.4|8
1734729950000|2024-12-20 21:25:50|113261.1|113211.1|113261.2|113211.2|113261.2|113211.2|113260.6|113210.6|5
1734729960000|2024-12-20 21:26:00|113260.6|113210.6|113257.2|113207.2|113260.6|113210.6|113256.9|113206.9|7
1734729970000|2024-12-20 21:26:10|113257.3|113207.3|113259.5|113209.5|113259.5|113209.5|113257.3|113207.3|8
1734729980000|2024-12-20 21:26:20|113258.7|113208.7|113258.5|113208.5|113259|113209|113258.4|113208.4|6
1734729990000|2024-12-20 21:26:30|113258.3|113208.3|113258.6|113208.6|113258.6|113208.6|113258.3|113208.3|2
1734730000000|2024-12-20 21:26:40|113259.3|113209.3|113259.6|113209.6|113259.6|113209.6|113259.3|113209.3|3
1734730010000|2024-12-20 21:26:50|113260.8|113210.8|113260.8|113210.8|113260.8|113210.8|113260.8|113210.8|1
1734730020000|2024-12-20 21:27:00|113259.6|113209.6|113253.4|113203.4|113259.6|113209.6|113252.6|113202.6|7
1734730030000|2024-12-20 21:27:10|113252.5|113202.5|113253.3|113203.3|113253.8|113203.8|113252.5|113202.5|6
1734730040000|2024-12-20 21:27:20|113253.2|113203.2|113253.1|113203.1|113253.5|113203.5|113252.1|113202.1|7
1734730050000|2024-12-20 21:27:30|113253|113203|113252.9|113202.9|113254.2|113204.2|113252.9|113202.9|7
1734730060000|2024-12-20 21:27:40|113253.1|113203.1|113252.8|113202.8|113253.4|113203.4|113252.7|113202.7|5
1734730070000|2024-12-20 21:27:50|113254|113204|113253.3|113203.3|113254|113204|113253.3|113203.3|2
1734730080000|2024-12-20 21:28:00|113252.7|113202.7|113252.6|113202.6|113252.8|113202.8|113252.6|113202.6|6
1734730090000|2024-12-20 21:28:10|113252.5|113202.5|113252.5|113202.5|113252.5|113202.5|113252.4|113202.4|3
1734730100000|2024-12-20 21:28:20|113252.4|113202.4|113252.7|113202.7|113252.7|113202.7|113252.4|113202.4|2
1734730110000|2024-12-20 21:28:30|113252.9|113202.9|113252.6|113202.6|113252.9|113202.9|113252.6|113202.6|2
1734730120000|2024-12-20 21:28:40|113252.4|113202.4|113253.8|113203.8|113253.8|113203.8|113252.4|113202.4|3
1734730130000|2024-12-20 21:28:50|113254.6|113204.6|113260.7|113210.7|113260.7|113210.7|113252.4|113202.4|12
1734730140000|2024-12-20 21:29:00|113260.2|113210.2|113266.6|113216.6|113266.6|113216.6|113260.2|113210.2|8
1734730150000|2024-12-20 21:29:10|113269.2|113219.2|113269.4|113219.4|113269.9|113219.9|113269.2|113219.2|4
1734730160000|2024-12-20 21:29:20|113268.4|113218.4|113270.9|113220.9|113270.9|113220.9|113268.4|113218.4|4
1734730170000|2024-12-20 21:29:30|113270.4|113220.4|113271|113221|113272|113222|113270|113220|7
1734730180000|2024-12-20 21:29:40|113272.1|113222.1|113273.3|113223.3|113273.3|113223.3|113271.5|113221.5|8
1734730190000|2024-12-20 21:29:50|113275.5|113225.5|113278.2|113228.2|113281.9|113231.9|113275.5|113225.5|9
1734730200000|2024-12-20 21:30:00|113278.7|113228.7|113282.3|113232.3|113282.3|113232.3|113278.7|113228.7|7
1734730210000|2024-12-20 21:30:10|113282.4|113232.4|113282.3|113232.3|113282.4|113232.4|113282.2|113232.2|3
1734730220000|2024-12-20 21:30:20|113282.2|113232.2|113282.2|113232.2|113282.2|113232.2|113282.2|113232.2|1
1734730230000|2024-12-20 21:30:30|113279.6|113229.6|113278.1|113228.1|113279.6|113229.6|113276.8|113226.8|6
1734730240000|2024-12-20 21:30:40|113278|113228|113277.4|113227.4|113278.1|113228.1|113277.2|113227.2|5
1734730250000|2024-12-20 21:30:50|113277.9|113227.9|113277.9|113227.9|113277.9|113227.9|113277.9|113227.9|1
1734730260000|2024-12-20 21:31:00|113278.5|113228.5|113278.4|113228.4|113278.5|113228.5|113278.4|113228.4|2
1734730270000|2024-12-20 21:31:10|113278.6|113228.6|113277.9|113227.9|113278.7|113228.7|113277.8|113227.8|4
1734730280000|2024-12-20 21:31:20|113277.8|113227.8|113277.9|113227.9|113277.9|113227.9|113277.8|113227.8|2
1734730300000|2024-12-20 21:31:40|113278|113228|113278.1|113228.1|113278.3|113228.3|113278|113228|6
1734730320000|2024-12-20 21:32:00|113278|113228|113278|113228|113278|113228|113278|113228|1
1734730340000|2024-12-20 21:32:20|113278.2|113228.2|113278|113228|113278.2|113228.2|113278|113228|3
1734730350000|2024-12-20 21:32:30|113276.6|113226.6|113274.9|113224.9|113276.6|113226.6|113274.3|113224.3|5
1734730360000|2024-12-20 21:32:40|113274|113224|113276.2|113226.2|113276.7|113226.7|113272.1|113222.1|7
1734730370000|2024-12-20 21:32:50|113276.6|113226.6|113277.1|113227.1|113277.1|113227.1|113276.6|113226.6|2
1734730380000|2024-12-20 21:33:00|113276.8|113226.8|113277.1|113227.1|113277.3|113227.3|113274.6|113224.6|10
1734730390000|2024-12-20 21:33:10|113277|113227|113276.1|113226.1|113278.7|113228.7|113274.9|113224.9|10
1734730400000|2024-12-20 21:33:20|113276|113226|113276.3|113226.3|113276.3|113226.3|113276|113226|3
1734730410000|2024-12-20 21:33:30|113277.5|113227.5|113277.8|113227.8|113277.8|113227.8|113277.5|113227.5|2
1734730420000|2024-12-20 21:33:40|113276.6|113226.6|113273.3|113223.3|113276.6|113226.6|113273|113223|7
1734730430000|2024-12-20 21:33:50|113272.3|113222.3|113271.8|113221.8|113273.5|113223.5|113271.5|113221.5|8
1734730440000|2024-12-20 21:34:00|113272.1|113222.1|113275.1|113225.1|113275.9|113225.9|113271.8|113221.8|9
1734730450000|2024-12-20 21:34:10|113274.1|113224.1|113277.1|113227.1|113277.1|113227.1|113274.1|113224.1|4
1734730460000|2024-12-20 21:34:20|113277.7|113227.7|113278.4|113228.4|113278.4|113228.4|113277.7|113227.7|3
1734730470000|2024-12-20 21:34:30|113278.3|113228.3|113279.1|113229.1|113279.1|113229.1|113278.3|113228.3|4
1734730490000|2024-12-20 21:34:50|113278.8|113228.8|113278.6|113228.6|113278.8|113228.8|113278.6|113228.6|2
1734730500000|2024-12-20 21:35:00|113278.7|113228.7|113278.6|113228.6|113278.8|113228.8|113278.6|113228.6|6
1734730510000|2024-12-20 21:35:10|113279.4|113229.4|113281|113231|113281|113231|113279.4|113229.4|3
1734730520000|2024-12-20 21:35:20|113283|113233|113288.3|113238.3|113288.3|113238.3|113283|113233|5
1734730540000|2024-12-20 21:35:40|113288.5|113238.5|113285.4|113235.4|113289.2|113239.2|113285.4|113235.4|7
1734730560000|2024-12-20 21:36:00|113285.2|113235.2|113285.5|113235.5|113285.5|113235.5|113285.2|113235.2|2
1734730570000|2024-12-20 21:36:10|113285.4|113235.4|113284.8|113234.8|113285.4|113235.4|113284.8|113234.8|2
1734730590000|2024-12-20 21:36:30|113285|113235|113285|113235|113285|113235|113285|113235|1
1734730600000|2024-12-20 21:36:40|113284.9|113234.9|113287.1|113237.1|113287.1|113237.1|113284.8|113234.8|7
1734730610000|2024-12-20 21:36:50|113287.2|113237.2|113287|113237|113287.2|113237.2|113287|113237|2
1734730620000|2024-12-20 21:37:00|113287.2|113237.2|113286.9|113236.9|113287.2|113237.2|113286.9|113236.9|3
1734730630000|2024-12-20 21:37:10|113286.8|113236.8|113288.1|113238.1|113288.1|113238.1|113286.7|113236.7|5
1734730640000|2024-12-20 21:37:20|113288.4|113238.4|113288.1|113238.1|113288.4|113238.4|113287.9|113237.9|6
1734730650000|2024-12-20 21:37:30|113287.9|113237.9|113302.1|113252.1|113302.7|113252.7|113287.9|113237.9|9
1734730660000|2024-12-20 21:37:40|113301.7|113251.7|113301.3|113251.3|113301.7|113251.7|113301.2|113251.2|4
1734730670000|2024-12-20 21:37:50|113301.1|113251.1|113301.3|113251.3|113301.3|113251.3|113301.1|113251.1|2
1734730680000|2024-12-20 21:38:00|113301.2|113251.2|113302|113252|113302|113252|113301.2|113251.2|6
1734730690000|2024-12-20 21:38:10|113304|113254|113319|113269|113320.5|113270.5|113304|113254|12
1734730700000|2024-12-20 21:38:20|113317|113267|113313.8|113263.8|113317.5|113267.5|113313.8|113263.8|8
1734730710000|2024-12-20 21:38:30|113313.6|113263.6|113308.7|113258.7|113313.6|113263.6|113308.7|113258.7|4
1734730720000|2024-12-20 21:38:40|113306.8|113256.8|113305|113255|113306.8|113256.8|113305|113255|3
1734730730000|2024-12-20 21:38:50|113303.6|113253.6|113302.8|113252.8|113303.6|113253.6|113302.8|113252.8|3
1734730740000|2024-12-20 21:39:00|113300.7|113250.7|113284.5|113234.5|113300.7|113250.7|113284.5|113234.5|5
1734730750000|2024-12-20 21:39:10|113284.4|113234.4|113285.3|113235.3|113285.3|113235.3|113284.4|113234.4|3
1734730760000|2024-12-20 21:39:20|113287.1|113237.1|113289.6|113239.6|113289.6|113239.6|113287.1|113237.1|4
1734730770000|2024-12-20 21:39:30|113289.5|113239.5|113285.7|113235.7|113289.6|113239.6|113285.7|113235.7|5
1734730780000|2024-12-20 21:39:40|113286|113236|113287.2|113237.2|113287.2|113237.2|113286|113236|3
1734730800000|2024-12-20 21:40:00|113286.7|113236.7|113286.6|113236.6|113286.7|113236.7|113286.6|113236.6|2
1734730810000|2024-12-20 21:40:10|113286.1|113236.1|113270.8|113220.8|113288.1|113238.1|113270.8|113220.8|11
1734730820000|2024-12-20 21:40:20|113271.2|113221.2|113271.1|113221.1|113271.6|113221.6|113270.9|113220.9|5
1734730830000|2024-12-20 21:40:30|113270.4|113220.4|113270.3|113220.3|113270.4|113220.4|113270.3|113220.3|2
1734730840000|2024-12-20 21:40:40|113270.2|113220.2|113268.3|113218.3|113270.3|113220.3|113268.3|113218.3|3
1734730850000|2024-12-20 21:40:50|113268.6|113218.6|113268.5|113218.5|113268.6|113218.6|113268.2|113218.2|3
1734730860000|2024-12-20 21:41:00|113267.9|113217.9|113262.8|113212.8|113268.2|113218.2|113261.9|113211.9|12
1734730870000|2024-12-20 21:41:10|113262.3|113212.3|113260.3|113210.3|113262.3|113212.3|113256.5|113206.5|8
1734730880000|2024-12-20 21:41:20|113260.2|113210.2|113258.7|113208.7|113260.3|113210.3|113258.7|113208.7|3
1734730890000|2024-12-20 21:41:30|113259.1|113209.1|113259|113209|113259.8|113209.8|113258.9|113208.9|4
1734730900000|2024-12-20 21:41:40|113259.2|113209.2|113259.1|113209.1|113259.2|113209.2|113259.1|113209.1|2
1734730910000|2024-12-20 21:41:50|113259.7|113209.7|113256.4|113206.4|113259.7|113209.7|113256.2|113206.2|5
1734730920000|2024-12-20 21:42:00|113257.1|113207.1|113257.9|113207.9|113257.9|113207.9|113257.1|113207.1|4
1734730930000|2024-12-20 21:42:10|113258|113208|113258.1|113208.1|113258.1|113208.1|113258|113208|2
1734730940000|2024-12-20 21:42:20|113257.6|113207.6|113256.4|113206.4|113257.6|113207.6|113256|113206|6
1734730950000|2024-12-20 21:42:30|113255.5|113205.5|113254.8|113204.8|113255.5|113205.5|113254.5|113204.5|5
1734730960000|2024-12-20 21:42:40|113254.5|113204.5|113249.1|113199.1|113254.6|113204.6|113249.1|113199.1|5
1734730970000|2024-12-20 21:42:50|113248.2|113198.2|113248.4|113198.4|113248.4|113198.4|113248.2|113198.2|2
1734730980000|2024-12-20 21:43:00|113247.5|113197.5|113248.9|113198.9|113249|113199|113247.3|113197.3|4
1734730990000|2024-12-20 21:43:10|113251.6|113201.6|113254.4|113204.4|113254.6|113204.6|113251.6|113201.6|3
1734731000000|2024-12-20 21:43:20|113254.3|113204.3|113253.7|113203.7|113254.3|113204.3|113253.6|113203.6|4
1734731010000|2024-12-20 21:43:30|113253.4|113203.4|113254.6|113204.6|113254.6|113204.6|113253.4|113203.4|5
1734731020000|2024-12-20 21:43:40|113254.3|113204.3|113255.2|113205.2|113255.2|113205.2|113253|113203|6
1734731030000|2024-12-20 21:43:50|113254|113204|113255.2|113205.2|113255.4|113205.4|113253.9|113203.9|6
1734731040000|2024-12-20 21:44:00|113254.7|113204.7|113254.6|113204.6|113254.7|113204.7|113253.2|113203.2|3
1734731050000|2024-12-20 21:44:10|113252.9|113202.9|113248.2|113198.2|113253.7|113203.7|113248.2|113198.2|8
1734731060000|2024-12-20 21:44:20|113251.9|113201.9|113247.1|113197.1|113252.2|113202.2|113247.1|113197.1|9
1734731070000|2024-12-20 21:44:30|113245.6|113195.6|113241.8|113191.8|113245.6|113195.6|113240.7|113190.7|6
1734731080000|2024-12-20 21:44:40|113241.5|113191.5|113241.9|113191.9|113241.9|113191.9|113241.5|113191.5|3
1734731090000|2024-12-20 21:44:50|113244.7|113194.7|113243|113193|113244.7|113194.7|113242.4|113192.4|6
1734731100000|2024-12-20 21:45:00|113242.6|113192.6|113242.2|113192.2|113242.6|113192.6|113238.1|113188.1|13
1734731110000|2024-12-20 21:45:10|113241.6|113191.6|113242.6|113192.6|113244.2|113194.2|113239.2|113189.2|13
1734731120000|2024-12-20 21:45:20|113240.7|113190.7|113240.1|113190.1|113242.1|113192.1|113240.1|113190.1|8
1734731130000|2024-12-20 21:45:30|113241.8|113191.8|113241.6|113191.6|113242.7|113192.7|113240.8|113190.8|6
1734731140000|2024-12-20 21:45:40|113243.3|113193.3|113243.6|113193.6|113243.6|113193.6|113242.2|113192.2|4
1734731150000|2024-12-20 21:45:50|113244.7|113194.7|113240.1|113190.1|113244.7|113194.7|113240|113190|8
1734731160000|2024-12-20 21:46:00|113240.2|113190.2|113241.5|113191.5|113241.5|113191.5|113240.2|113190.2|6
1734731170000|2024-12-20 21:46:10|113241.3|113191.3|113241.3|113191.3|113241.3|113191.3|113241.1|113191.1|3
1734731180000|2024-12-20 21:46:20|113241.4|113191.4|113241.9|113191.9|113241.9|113191.9|113241.3|113191.3|4
1734731190000|2024-12-20 21:46:30|113241.8|113191.8|113241.4|113191.4|113241.8|113191.8|113241.2|113191.2|5
1734731200000|2024-12-20 21:46:40|113238.9|113188.9|113234.3|113184.3|113238.9|113188.9|113234.3|113184.3|4
1734731210000|2024-12-20 21:46:50|113230.5|113180.5|113235.3|113185.3|113235.3|113185.3|113230.5|113180.5|5
1734731220000|2024-12-20 21:47:00|113235.6|113185.6|113233.2|113183.2|113236.8|113186.8|113233.2|113183.2|7
1734731230000|2024-12-20 21:47:10|113232.3|113182.3|113235|113185|113237.5|113187.5|113232.3|113182.3|5
1734731240000|2024-12-20 21:47:20|113235.1|113185.1|113234.5|113184.5|113235.1|113185.1|113234.1|113184.1|6
1734731250000|2024-12-20 21:47:30|113233.7|113183.7|113232.6|113182.6|113235.7|113185.7|113232.4|113182.4|8
1734731260000|2024-12-20 21:47:40|113232.1|113182.1|113235|113185|113235.3|113185.3|113232.1|113182.1|6
1734731270000|2024-12-20 21:47:50|113235.3|113185.3|113234.9|113184.9|113235.5|113185.5|113234.9|113184.9|4
1734731280000|2024-12-20 21:48:00|113234.3|113184.3|113234|113184|113234.3|113184.3|113233.9|113183.9|4
1734731290000|2024-12-20 21:48:10|113233.9|113183.9|113234.8|113184.8|113235.3|113185.3|113233.9|113183.9|5
1734731300000|2024-12-20 21:48:20|113234.9|113184.9|113235.2|113185.2|113235.2|113185.2|113234.8|113184.8|5
1734731310000|2024-12-20 21:48:30|113235.4|113185.4|113236.9|113186.9|113236.9|113186.9|113235.4|113185.4|5
1734731320000|2024-12-20 21:48:40|113237|113187|113237.4|113187.4|113237.4|113187.4|113237|113187|2
1734731330000|2024-12-20 21:48:50|113237.5|113187.5|113236.9|113186.9|113237.5|113187.5|113236.9|113186.9|4
1734731340000|2024-12-20 21:49:00|113237.1|113187.1|113236.9|113186.9|113237.1|113187.1|113236.7|113186.7|3
1734731350000|2024-12-20 21:49:10|113234.2|113184.2|113251.2|113201.2|113309.8|113201.2|113234.2|113125.6|13
1734731360000|2024-12-20 21:49:20|113256.6|113206.6|113257.6|113207.6|113308.9|113208.1|113253|113144|5
1734731370000|2024-12-20 21:49:30|113257.7|113207.7|113256.9|113206.9|113260.8|113210.8|113256.9|113206.9|7
1734731380000|2024-12-20 21:49:40|113256.5|113206.5|113256.4|113206.4|113257.6|113207.6|113256.4|113206.4|6
1734731390000|2024-12-20 21:49:50|113256.1|113206.1|113255.9|113205.9|113256.2|113206.2|113255.9|113205.9|4
1734731400000|2024-12-20 21:50:00|113253.3|113203.3|113253|113203|113259.6|113209.6|113252.4|113202.4|8
1734731410000|2024-12-20 21:50:10|113256.1|113206.1|113256.4|113206.4|113257|113207|113256.1|113206.1|6
1734731420000|2024-12-20 21:50:20|113253.9|113203.9|113254.2|113204.2|113254.2|113204.2|113253.9|113203.9|2
1734731430000|2024-12-20 21:50:30|113253.9|113203.9|113255|113205|113255|113205|113250.9|113200.9|5
1734731440000|2024-12-20 21:50:40|113256.1|113206.1|113253.9|113203.9|113256.1|113206.1|113253.8|113203.8|3
1734731450000|2024-12-20 21:50:50|113253.2|113203.2|113253.6|113203.6|113253.6|113203.6|113253.2|113203.2|4
1734731460000|2024-12-20 21:51:00|113253.8|113203.8|113253.4|113203.4|113254.1|113204.1|113253.3|113203.3|4
1734731470000|2024-12-20 21:51:10|113253.5|113203.5|113253.6|113203.6|113253.6|113203.6|113253.5|113203.5|2
1734731480000|2024-12-20 21:51:20|113254.3|113204.3|113253.8|113203.8|113255|113205|113253.8|113203.8|4
1734731490000|2024-12-20 21:51:30|113252.8|113202.8|113252.8|113202.8|113252.8|113202.8|113252.7|113202.7|3
1734731500000|2024-12-20 21:51:40|113253.2|113203.2|113253.4|113203.4|113254.9|113204.9|113253.2|113203.2|6
1734731510000|2024-12-20 21:51:50|113250.3|113200.3|113254.5|113204.5|113254.7|113204.7|113250.3|113200.3|4
1734731520000|2024-12-20 21:52:00|113254.7|113204.7|113255.1|113205.1|113255.1|113205.1|113254.6|113204.6|6
1734731530000|2024-12-20 21:52:10|113253.9|113203.9|113253.9|113203.9|113253.9|113203.9|113253.9|113203.9|1
1734731540000|2024-12-20 21:52:20|113252.7|113202.7|113252.7|113202.7|113252.7|113202.7|113252.6|113202.6|3
1734731550000|2024-12-20 21:52:30|113253.3|113203.3|113252.8|113202.8|113253.3|113203.3|113252.8|113202.8|2
1734731560000|2024-12-20 21:52:40|113252.9|113202.9|113252.8|113202.8|113252.9|113202.9|113252.2|113202.2|4
1734731570000|2024-12-20 21:52:50|113253.1|113203.1|113247.5|113197.5|113253.1|113203.1|113247.5|113197.5|7
1734731580000|2024-12-20 21:53:00|113248.2|113198.2|113250.3|113200.3|113251.1|113201.1|113248.2|113198.2|7
1734731590000|2024-12-20 21:53:10|113251.8|113201.8|113250.8|113200.8|113251.8|113201.8|113250.3|113200.3|4
1734731600000|2024-12-20 21:53:20|113250.3|113200.3|113252.2|113202.2|113252.2|113202.2|113250.3|113200.3|5
1734731610000|2024-12-20 21:53:30|113249.8|113199.8|113310.8|113147.5|113310.8|113206.6|113249.8|113147.5|9
1734731620000|2024-12-20 21:53:40|113311|113147.3|113311.6|113146.5|113311.6|113147.3|113311|113146.5|6
1734731630000|2024-12-20 21:53:50|113311.7|113146.7|113310.7|113147.9|113313.1|113147.9|113310.7|113145|6
1734731640000|2024-12-20 21:54:00|113310.8|113147.8|113254.5|113204.5|113310.8|113207.5|113254.5|113147.8|4
1734731650000|2024-12-20 21:54:10|113253.9|113203.9|113254.4|113204.4|113254.7|113204.7|113253.9|113203.9|4
1734731660000|2024-12-20 21:54:20|113254.5|113204.5|113254.5|113204.5|113254.5|113204.5|113254.5|113204.5|1
1734731670000|2024-12-20 21:54:30|113254.3|113204.3|113313.3|113139|113315.2|113204.5|113254.3|113139|5
1734731680000|2024-12-20 21:54:40|113311.4|113141.2|113306|113137.1|113312.5|113143.4|113304.6|113137.1|5
1734731690000|2024-12-20 21:54:50|113302.9|113139.5|113247.5|113197.5|113305.4|113198|113247.5|113136.5|7
1734731700000|2024-12-20 21:55:00|113248.1|113198.1|113248.2|113198.2|113248.5|113198.5|113248.1|113198.1|4
1734731710000|2024-12-20 21:55:10|113248.5|113198.5|113251.9|113201.9|113251.9|113201.9|113248.5|113198.5|6
1734731720000|2024-12-20 21:55:20|113251.7|113201.7|113251.8|113201.8|113251.9|113201.9|113251.7|113201.7|4
1734731730000|2024-12-20 21:55:30|113251.7|113201.7|113252.7|113202.7|113252.7|113202.7|113251.7|113201.7|4
1734731740000|2024-12-20 21:55:40|113252.6|113202.6|113254.9|113204.9|113255|113205|113252.6|113202.6|7
1734731750000|2024-12-20 21:55:50|113311|113148.5|113312|113147.7|113312|113148.5|113311|113147.7|6
1734731760000|2024-12-20 21:56:00|113308.8|113146.1|113338.1|113138.1|113338.1|113214.3|113264.3|113129.7|14
1734731770000|2024-12-20 21:56:10|113333.1|113133.1|113331.4|113131.4|113333.1|113133.1|113330.6|113130.6|7
1734731780000|2024-12-20 21:56:20|113336.4|113136.4|113331.6|113131.6|113336.4|113136.4|113331.6|113131.6|4
1734731790000|2024-12-20 21:56:30|113334.6|113134.6|113327.6|113127.6|113334.6|113134.6|113327.5|113127.5|7
1734731800000|2024-12-20 21:56:40|113326.1|113126.1|113327.6|113127.6|113330.5|113130.5|113323.4|113123.4|8
1734731810000|2024-12-20 21:56:50|113326.9|113126.9|113327.5|113127.5|113330.3|113130.3|113324.1|113124.1|6
1734731820000|2024-12-20 21:57:00|113329.9|113129.9|113332.9|113132.9|113334.4|113134.4|113329.1|113129.1|8
1734731830000|2024-12-20 21:57:10|113332.7|113132.7|113332.3|113132.3|113332.9|113132.9|113332.3|113132.3|5
1734731840000|2024-12-20 21:57:20|113332.1|113132.1|113332.3|113132.3|113332.3|113132.3|113332.1|113132.1|2
1734731850000|2024-12-20 21:57:30|113327.2|113127.2|113327.1|113127.1|113327.8|113127.8|113326.9|113126.9|6
1734731860000|2024-12-20 21:57:40|113326.7|113126.7|113324.3|113124.3|113337.7|113137.7|113314.2|113114.2|11
1734731870000|2024-12-20 21:57:50|113324.5|113124.5|113331.1|113131.1|113344.5|113144.5|113323.8|113123.8|18
1734731880000|2024-12-20 21:58:00|113344.5|113144.5|113342.6|113142.6|113356.4|113156.4|113323.6|113123.6|21
1734731890000|2024-12-20 21:58:10|113343.7|113143.7|113318.9|113118.9|113361.1|113161.1|113295|113095|43
1734731900000|2024-12-20 21:58:20|113330|113130|113306.8|113106.8|113380.2|113180.2|113297.5|113097.5|24
1734731910000|2024-12-20 21:58:30|113318.1|113118.1|113338|113138|113338|113138|113303.7|113103.7|19
1734731920000|2024-12-20 21:58:40|113327.5|113127.5|113308.2|113108.2|113335.1|113135.1|113307.6|113107.6|26
1734731930000|2024-12-20 21:58:50|113307.4|113107.4|113309.9|113109.9|113310.6|113110.6|113307.4|113107.4|6
1734912000000|2024-12-23 00:00:00|113306.4|113106.4|113302.9|113102.9|113311|113111|113299.5|113099.5|18
1734912010000|2024-12-23 00:00:10|113303|113103|113308.9|113108.9|113308.9|113108.9|113303|113103|9
1734912020000|2024-12-23 00:00:20|113307.8|113107.8|113309|113121.5|113309|113124.4|113297.6|113106.5|12
1734912030000|2024-12-23 00:00:30|113300.7|113100.7|113302.4|113102.4|113309.1|113125.1|113291.2|113091.2|21
1734912040000|2024-12-23 00:00:40|113301.9|113101.9|113297.4|113097.4|113302.4|113102.4|113292.4|113092.4|12
1734912050000|2024-12-23 00:00:50|113296.8|113096.8|113286.1|113090.1|113297.7|113097.7|113274.8|113074.8|23
1734912060000|2024-12-23 00:01:00|113280.9|113084.9|113286.3|113089.8|113286.9|113106.4|113274.7|113078.7|17
1734912070000|2024-12-23 00:01:10|113286.7|113092.3|113291.5|113098.5|113292|113099|113286|113092.2|16
1734912080000|2024-12-23 00:01:20|113291.2|113098.8|113290.3|113098.5|113291.5|113100.4|113286.9|113093.8|14
1734912090000|2024-12-23 00:01:30|113290.1|113098.8|113289.5|113099.3|113290.1|113100.2|113289.5|113098|10
1734912100000|2024-12-23 00:01:40|113289.2|113099.2|113288.8|113099.4|113289.2|113099.4|113288.8|113099.2|5
1734912110000|2024-12-23 00:01:50|113290.6|113100.7|113279|113090.4|113290.6|113114.7|113277.9|113090.4|15
1734912120000|2024-12-23 00:02:00|113277.3|113089.2|113277.7|113090.3|113278.6|113106.5|113268.1|113085.9|13
1734912130000|2024-12-23 00:02:10|113277.4|113092.8|113277.8|113093.6|113277.8|113093.6|113277.3|113092.8|5
1734912140000|2024-12-23 00:02:20|113277.6|113093.9|113281.1|113095.4|113281.3|113108.5|113277.1|113088.4|8
1734912150000|2024-12-23 00:02:30|113276.7|113095.6|113276.9|113094.4|113279.7|113096.7|113272.7|113089.3|13
1734912160000|2024-12-23 00:02:40|113276.5|113094.5|113274.7|113094.6|113276.5|113094.6|113274.7|113094.5|6
1734912180000|2024-12-23 00:03:00|113266.7|113094.8|113271|113090.3|113271|113109.7|113266.7|113078.5|14
1734912190000|2024-12-23 00:03:10|113270.9|113090.2|113270.9|113090.7|113270.9|113090.7|113270.8|113090.2|5
1734912200000|2024-12-23 00:03:20|113272.2|113092|113274.4|113095.3|113276.4|113097.1|113269.4|113088.5|17
1734912210000|2024-12-23 00:03:30|113275.9|113095.4|113278.2|113096.8|113279.3|113110.5|113264.1|113076.8|9
1734912220000|2024-12-23 00:03:40|113278.1|113096.9|113277.5|113096.4|113278.1|113096.9|113277.3|113096.2|5
1734912230000|2024-12-23 00:03:50|113277.3|113096.3|113277.8|113096.7|113277.8|113096.7|113277.3|113096.2|5
1734912240000|2024-12-23 00:04:00|113277.4|113096.3|113282|113102.1|113290.3|113102.1|113277.4|113083.9|9
1734912250000|2024-12-23 00:04:10|113283.4|113103.4|113283.7|113099.7|113286.4|113121.2|113274.6|113086.2|16
1734912260000|2024-12-23 00:04:20|113283.8|113099.6|113283.2|113098.8|113284|113099.8|113279.5|113087|11
1734912270000|2024-12-23 00:04:30|113283.5|113100.1|113283.5|113100.3|113283.5|113100.3|113283.5|113100.1|3
1734912280000|2024-12-23 00:04:40|113283.6|113100.4|113283.6|113100.4|113283.6|113100.4|113283.6|113100.4|1
1734912290000|2024-12-23 00:04:50|113283.8|113100.5|113280|113096.9|113283.8|113100.5|113280|113082.9|5
1734912300000|2024-12-23 00:05:00|113279.1|113096.1|113280.4|113096.4|113282.7|113099.7|113278.7|113080.5|12
1734912310000|2024-12-23 00:05:10|113280.1|113096.3|113284.7|113102.4|113284.7|113102.4|113279.8|113096.1|7
1734912320000|2024-12-23 00:05:20|113280.9|113098.6|113281.8|113102|113281.8|113102|113278.8|113092.6|9
1734912330000|2024-12-23 00:05:30|113282.1|113119.3|113283.6|113103.3|113283.6|113119.3|113282.1|113086.8|8
1734912340000|2024-12-23 00:05:40|113283.8|113103.6|113292.1|113109.7|113294.1|113121.4|113277.6|113091.7|17
1734912350000|2024-12-23 00:05:50|113292.2|113109.6|113293.1|113108.8|113295.1|113127.6|113281.5|113103.7|21
1734912360000|2024-12-23 00:06:00|113291.9|113108.7|113291.3|113104.6|113291.9|113126.6|113282.5|113086.7|27
1734912370000|2024-12-23 00:06:10|113292.5|113105|113293|113104.2|113298.8|113108.7|113290.8|113100|21
1734912380000|2024-12-23 00:06:20|113293.2|113104|113288.4|113097.3|113294.6|113104|113282.9|113091.9|29
1734912390000|2024-12-23 00:06:30|113288.1|113096.9|113287.2|113095.9|113288.8|113098.4|113283.2|113091.9|16
1734912400000|2024-12-23 00:06:40|113283.4|113097.1|113289.9|113099.8|113292.4|113102.3|113283.4|113093.3|15
1734912410000|2024-12-23 00:06:50|113289.2|113099.5|113289|113101.5|113292.3|113101.5|113289|113099.5|6
1734912420000|2024-12-23 00:07:00|113288.9|113100.2|113288.7|113100.8|113292.1|113119|113284.5|113095.9|15
1734912430000|2024-12-23 00:07:10|113291.9|113100.5|113286.8|113099.3|113291.9|113100.5|113283.1|113095.4|13
1734912440000|2024-12-23 00:07:20|113290.7|113103.1|113285.2|113100.6|113290.9|113104.6|113285.2|113095.7|18
1734912450000|2024-12-23 00:07:30|113285.5|113100.8|113285.2|113100.8|113287.2|113100.8|113285.2|113100.8|5
1734912460000|2024-12-23 00:07:40|113285||113285||113285||113285||1
1734912470000|2024-12-23 00:07:50|113287.8|113100.7|113283.4|113099.4|113287.8|113100.7|113279.5|113087.6|10
1734912480000|2024-12-23 00:08:00|113282.1|113098.1|113280.3|113096.2|113282.1|113100.2|113276.8|113079.6|11
1734912490000|2024-12-23 00:08:10|113280.2|113097.5|113283.3|113103.5|113288.6|113104.5|113278.7|113095.9|23
1734912500000|2024-12-23 00:08:20|113283|113103.3|113277.8|113099.6|113284.9|113105.2|113275.6|113095.9|16
1734912510000|2024-12-23 00:08:30|113281.9|113103.8|113282.1|113103.1|113286|113106.7|113275.8|113096.6|16
1734912520000|2024-12-23 00:08:40|113277.8|113099.2|113277.6|113099.4|113277.8|113099.4|113277.6|113099.2|5
1734912530000|2024-12-23 00:08:50|113277.5|113100.1|113276.1|113102.1|113281|113104.7|113272.2|113098.2|22
1734912540000|2024-12-23 00:09:00|113276.8|113103.3|113276.2|113085.9|113288.4|113123.4|113255.3|113055.3|39
1734912550000|2024-12-23 00:09:10|113276.7|113087.3|113280|113105.3|113283.8|113125.3|113275.1|113087.3|15
1734912560000|2024-12-23 00:09:20|113279.9|113101.3|113275.2|113100.4|113282.3|113107.7|113274.2|113099.6|21
1734912570000|2024-12-23 00:09:30|113274.8|113100.6|113280.3|113106.6|113280.4|113106.6|113274.8|113100.6|9
1734912580000|2024-12-23 00:09:40|113276.5|113102.9|113278.8|113105.7|113284.9|113111.5|113272.7|113099.1|23
1734912590000|2024-12-23 00:09:50|113278.7|113106.5|113284.5|113111.6|113290.4|113116.6|113278.5|113105.7|52
1734912600000|2024-12-23 00:10:00|113284.4|113112|113287.9|113117.2|113293.6|113119.6|113276|113091.9|37
1734912610000|2024-12-23 00:10:10|113279.8|113109.5|113285.3|113116.1|113291.9|113121|113279.8|113109.5|32
1734912620000|2024-12-23 00:10:20|113285|113116.2|113281.6|113112.2|113295.4|113122.3|113273.4|113104.5|39
1734912630000|2024-12-23 00:10:30|113277.4|113108|113279.4|113108.7|113287.9|113116.8|113274|113103.3|46
1734912640000|2024-12-23 00:10:40|113279.2|113108.3|113282.3|113111.5|113290.9|113117|113272.7|113090.4|40
1734912650000|2024-12-23 00:10:50|113282.7|113111.7|113277.2|113107.3|113288.1|113117.1|113270.9|113101.5|27
1734912660000|2024-12-23 00:11:00|113276.2|113107.4|113279.5|113108.7|113290.6|113116.3|113269.6|113085.8|36
1734912670000|2024-12-23 00:11:10|113273.4|113105.1|113269.1|113099.8|113282.7|113114.3|113267.3|113098.1|29
1734912680000|2024-12-23 00:11:20|113276.8|113106.8|113273.7|113103.8|113282.8|113112.4|113266.9|113096.8|43
1734912690000|2024-12-23 00:11:30|113278.4|113108.9|113280.1|113109.6|113290.7|113111.5|113267.1|113089|23
1734912700000|2024-12-23 00:11:40|113275.8|113105|113280.4|113111.9|113288.1|113117.4|113268.3|113099.1|41
1734912710000|2024-12-23 00:11:50|113280.2|113112.1|113275.5|113105.7|113286|113118|113268|113098.2|38
1734912720000|2024-12-23 00:12:00|113278.9|113107.6|113280.1|113107.2|113287|113111.7|113271|113099.6|42
1734912730000|2024-12-23 00:12:10|113276.2|113107.4|113280.1|113111|113285.2|113112.8|113271.1|113084.5|29
1734912740000|2024-12-23 00:12:20|113280.3|113111.6|113275.6|113107.3|113286.8|113116.4|113265.5|113096.9|39
1734912750000|2024-12-23 00:12:30|113276.4|113108.3|113275.3|113108|113286.3|113117.7|113273.7|113105.6|30
1734912760000|2024-12-23 00:12:40|113276.2|113107.7|113272.6|113102.4|113283.7|113115.2|113268.2|113088.5|41
1734912770000|2024-12-23 00:12:50|113274.2|113103.7|113276.9|113108|113284.3|113113.8|113270.3|113099.8|35
1734912780000|2024-12-23 00:13:00|113275.8|113108.8|113278.1|113113.6|113283.4|113118.7|113267.8|113103.6|37
1734912790000|2024-12-23 00:13:10|113278.5|113113.8|113273.9|113110.1|113281.9|113118.1|113269.3|113104.6|31
1734912800000|2024-12-23 00:13:20|113273.5|113110.5|113273.8|113109.8|113285|113130.6|113263|113089.5|45
1734912810000|2024-12-23 00:13:30|113275.5|113110|113276.6|113109|113291.1|113117.2|113266.3|113089.6|39
1734912820000|2024-12-23 00:13:40|113276.5|113111.7|113274.4|113111.8|113282|113117.3|113267.5|113103.9|42
1734912830000|2024-12-23 00:13:50|113274.3|113112|113272.1|113108|113288.9|113125.5|113265|113102.7|37
1734912840000|2024-12-23 00:14:00|113271.7|113108.6|113271.8|113108.9|113277.8|113114.7|113265.7|113102.7|25
1734912850000|2024-12-23 00:14:10|113270.5|113107.5|113272.9|113111|113279.2|113116.5|113268.9|113107.1|18
1734912860000|2024-12-23 00:14:20|113272.3|113110.7|113272.3|113111|113277.3|113132.4|113262.8|113107.2|16
1734912870000|2024-12-23 00:14:30|113272.4|113110.8|113277.8|113115.3|113290.1|113128.8|113257.3|113082.3|26
1734912880000|2024-12-23 00:14:40|113278.5|113118.5|113281.9|113114|113288.4|113133|113269.5|113076.2|38
1734912890000|2024-12-23 00:14:50|113280.2|113116.4|113279.2|113116.2|113285.5|113122.9|113269.2|113102.6|41
1734912900000|2024-12-23 00:15:00|113278.7|113116.3|113271.8|113110.6|113284|113121.6|113271.8|113108.6|33
1734912910000|2024-12-23 00:15:10|113272|113110.5|113287|113087|113287|113118|113267.7|113087|34
1734912920000|2024-12-23 00:15:20|113287.9|113087.9|113274.6|113115.9|113288|113118.2|113265.9|113087.9|19
1734912930000|2024-12-23 00:15:30|113271.6|113115.8|113274.7|113117.1|113277.7|113119|113265.6|113106.8|25
1734912940000|2024-12-23 00:15:40|113274.5|113117.4|113271.5|113111.7|113278.2|113118.3|113263.2|113105.4|27
1734912950000|2024-12-23 00:15:50|113261.8|113129.9|113254.7|113125.3|113269.2|113139.8|113253.6|113121.7|31
1734912960000|2024-12-23 00:16:00|113254.2|113125.1|113267.4|113138.5|113287.9|113138.9|113254.2|113087.9|19
1734912970000|2024-12-23 00:16:10|113261.6|113133.2|113242.3|113113.6|113269.7|113138.5|113242.3|113111.8|26
1734912980000|2024-12-23 00:16:20|113248.2|113108|113221.2|113171.2|113262.4|113177.5|113212.7|113108|37
1734912990000|2024-12-23 00:16:30|113221.5|113171.5|113225|113175|113265.2|113176.3|113210.5|113113.2|38
1734913000000|2024-12-23 00:16:40|113222.6|113172.6|113259.3|113110.9|113266.1|113177|113209|113069.2|50
1734913010000|2024-12-23 00:16:50|113251.5|113102.1|113257.2|113110.1|113267.1|113119|113250.4|113100.9|42
1734913020000|2024-12-23 00:17:00|113262.5|113113.8|113253.5|113093.8|113266.8|113118.1|113252.1|113093.8|11
1734913030000|2024-12-23 00:17:10|113252.2|113091.8|113258.6|113104.8|113264.4|113110.7|113252.2|113091.8|31
1734913040000|2024-12-23 00:17:20|113259|113105.2|113255|113099.4|113261.6|113111|113248.6|113095.5|40
1734913050000|2024-12-23 00:17:30|113258.7|113107.2|113255.5|113104.9|113262.4|113111.7|113250.3|113099.7|33
1734913060000|2024-12-23 00:17:40|113255.1|113104.2|113260.9|113107.6|113270.5|113114.9|113249.8|113093|38
1734913070000|2024-12-23 00:17:50|113262.4|113106.9|113256.6|113105.2|113262.8|113111.4|113253.2|113098.5|40
1734913080000|2024-12-23 00:18:00|113256.8|113104.1|113259.3|113108.9|113272.8|113121.5|113253.4|113091.8|50
1734913090000|2024-12-23 00:18:10|113259.5|113108.7|113263|113109.8|113276.3|113127.8|113253.8|113102.9|31
1734913100000|2024-12-23 00:18:20|113262.6|113109.4|113258.6|113110.1|113262.7|113112.2|113252.1|113101.5|34
1734913110000|2024-12-23 00:18:30|113248.1|113099.3|113262.2|113114.1|113264.4|113116.4|113248.1|113099.3|42
1734913120000|2024-12-23 00:18:40|113261.2|113115.1|113260.2|113106|113263.8|113116|113249|113094.8|36
1734913130000|2024-12-23 00:18:50|113256.7|113109.1|113257.4|113102.1|113267.6|113114|113252.4|113101|29
1734913140000|2024-12-23 00:19:00|113256.2|113103.5|113259.5|113112.8|113264.9|113116.3|113250.6|113100.3|40
1734913150000|2024-12-23 00:19:10|113258.4|113112.7|113260.6|113114.1|113262.9|113116.4|113249.2|113100.4|24
1734913160000|2024-12-23 00:19:20|113251.3|113107.4|113212.2|113162.2|113265.1|113162.2|113206|113098.6|23
1734913170000|2024-12-23 00:19:30|113207|113157|113269.6|113115.5|113273.5|113170|113205.9|113100.8|36
1734913180000|2024-12-23 00:19:40|113265.5|113112.9|113263.5|113115.4|113267.1|113116.6|113255.3|113096.9|29
1734913190000|2024-12-23 00:19:50|113263.3|113115.8|113260.1|113100.6|113285.2|113115.8|113251.8|113082.7|38
1734913200000|2024-12-23 00:20:00|113259.5|113101.3|113261.8|113107.5|113263.7|113115.7|113253.5|113097.4|34
1734913210000|2024-12-23 00:20:10|113258|113111.3|113257.3|113102.7|113264.8|113114.1|113249.7|113099.4|32
1734913220000|2024-12-23 00:20:20|113253.6|113106.5|113253.1|113101.7|113262.6|113113.9|113244.5|113092.6|35
1734913230000|2024-12-23 00:20:30|113263|113111.6|113275.2|113114.1|113278.4|113126.7|113256.4|113100.8|38
1734913240000|2024-12-23 00:20:40|113273.7|113115.6|113275.6|113112.2|113280.9|113116.8|113264.7|113106.7|19
1734913250000|2024-12-23 00:20:50|113274.3|113113.5|113278.2|113122.8|113280.2|113122.8|113266.3|113105.5|31
1734913260000|2024-12-23 00:21:00|113279.9|113119.5|113273.6|113107.9|113283.3|113122.4|113270.9|113107.9|41
1734913270000|2024-12-23 00:21:10|113283.4|113117.7|113268.3|113109.2|113289.3|113124.9|113253.3|113101.4|34
1734913280000|2024-12-23 00:21:20|113267.8|113107.8|113278.7|113116.8|113278.9|113117|113266.9|113107.8|17
1734913290000|2024-12-23 00:21:30|113278.6|113112.6|113277.4|113116.3|113281.3|113120.9|113267.6|113106.5|43
1734913300000|2024-12-23 00:21:40|113277.5|113116.2|113276.2|113116|113280.9|113118.9|113270.9|113109.9|21
1734913310000|2024-12-23 00:21:50|113276.3|113115.9|113280.4|113112.3|113289.9|113127.5|113263|113075.3|33
1734913320000|2024-12-23 00:22:00|113280.1|113112.7|113276.5|113115|113287.7|113120.7|113274.7|113108.1|21
1734913330000|2024-12-23 00:22:10|113277|113114.4|113280.3|113118.1|113283.5|113124.1|113269.6|113107.6|21
1734913340000|2024-12-23 00:22:20|113268.8|113106.8|113270.4|113115|113274.8|113115.6|113260.1|113099.4|19
1734913350000|2024-12-23 00:22:30|113271.9|113112.9|113274.3|113115.3|113279|113118.1|113261.5|113062.8|35
1734913360000|2024-12-23 00:22:40|113273.3|113114.2|113266.6|113109.5|113287.2|113115.3|113256.5|113083.2|28
1734913370000|2024-12-23 00:22:50|113284.7|113125.6|113270|113108.6|113284.7|113125.8|113253.1|113093.9|45
1734913380000|2024-12-23 00:23:00|113270.1|113108.7|113274|113110|113279.4|113115.5|113269|113102.9|21
1734913390000|2024-12-23 00:23:10|113273.9|113110.6|113269.3|113107.4|113275.3|113113.4|113269|113107.1|7
1734913400000|2024-12-23 00:23:20|113271.6|113111.9|113269.1|113095|113277.8|113117.5|113256.5|113091.5|32
1734913410000|2024-12-23 00:23:30|113273.1|113098.2|113269.6|113109.8|113286.1|113115.2|113265.3|113084.4|25
1734913420000|2024-12-23 00:23:40|113268.6|113110.9|113286.2|113086.2|113286.2|113119.4|113267.7|113086.2|34
1734913430000|2024-12-23 00:23:50|113285.9|113085.9|113285.2|113085.2|113285.9|113118.8|113265.8|113085.2|28
1734913440000|2024-12-23 00:24:00|113284.7|113084.7|113271.5|113111.8|113284.7|113116|113266.7|113084.7|21
1734913450000|2024-12-23 00:24:10|113269.5|113113.7|113266.9|113111.5|113274.3|113118.8|113259.7|113104.2|18
1734913460000|2024-12-23 00:24:20|113264.8|113108.7|113269.1|113112.3|113285.6|113114.4|113257.6|113085.6|22
1734913470000|2024-12-23 00:24:30|113268.6|113111.4|113257.4|113102.4|113284|113112.4|113255.8|113079.9|19
1734913480000|2024-12-23 00:24:40|113267.6|113112.6|113264.3|113104.7|113282.3|113112.6|113260.8|113079.2|24
1734913490000|2024-12-23 00:24:50|113262.8|113106.2|113272.2|113113.8|113280.9|113113.8|113253.5|113077.9|26
1734913500000|2024-12-23 00:25:00|113264.2|113105.8|113282.2|113082.2|113282.4|113106.7|113258.5|113082.2|10
1734913510000|2024-12-23 00:25:10|113259.4|113104.6|113282.7|113082.7|113282.7|113113.5|113257|113082.4|28
1734913520000|2024-12-23 00:25:20|113283|113083|113263.5|113110.2|113283|113110.2|113258.8|113083|7
1734913530000|2024-12-23 00:25:30|113258.8|113105.4|113266.6|113111.5|113269.5|113114.4|113255.1|113061.2|28
1734913540000|2024-12-23 00:25:40|113266.5|113111.4|113267.6|113107|113286|113116.3|113257.4|113083.3|25
1734913550000|2024-12-23 00:25:50|113254.6|113099.8|113286|113086|113286|113117.4|113248.3|113086|39
1734913560000|2024-12-23 00:26:00|113286.2|113086.2|113270.1|113112.6|113286.2|113115.3|113259.8|113086.2|40
1734913570000|2024-12-23 00:26:10|113269.6|113113|113261.9|113106.8|113273.2|113116.7|113261.8|113106.8|26
1734913580000|2024-12-23 00:26:20|113257.4|113059.2|113263.8|113107.2|113276.5|113115.3|113257.4|113059.2|36
1734913590000|2024-12-23 00:26:30|113263.5|113105.1|113268.4|113106.3|113272|113110.3|113258.6|113099.7|26
1734913600000|2024-12-23 00:26:40|113266.9|113108.7|113267.2|113107|113269.4|113111.2|113254.9|113096.7|37
1734913610000|2024-12-23 00:26:50|113267.6|113107.7|113257.8|113102.1|113270|113110.1|113248.1|113098|37
1734913620000|2024-12-23 00:27:00|113262.4|113104.7|113264.8|113107.7|113282.4|113112.1|113257.3|113079.9|29
1734913630000|2024-12-23 00:27:10|113264.6|113108|113268|113110.9|113269.1|113112.2|113258.9|113102.3|18
1734913640000|2024-12-23 00:27:20|113268.2|113112.6|113286.1|113086.1|113286.1|113118.4|113260.3|113086.1|18
1734913650000|2024-12-23 00:27:30|113285.3|113085.3|113269.6|113112.9|113288.2|113119.7|113257.6|113085.2|27
1734913660000|2024-12-23 00:27:40|113270.5|113111.5|113267.1|113105.3|113285.2|113125|113256.3|113085.2|31
1734913670000|2024-12-23 00:27:50|113268.9|113112.7|113284.2|113084.2|113288.3|113119.3|113263.1|113084.2|26
1734913680000|2024-12-23 00:28:00|113284.4|113084.4|113286.6|113086.6|113286.7|113119.7|113258.2|113084.4|34
1734913690000|2024-12-23 00:28:10|113287.1|113087.1|113270.9|113116.1|113287.1|113117.4|113256|113087.1|26
1734913700000|2024-12-23 00:28:20|113272.9|113113.6|113279.8|113079.8|113281.3|113117.6|113254.4|113079.8|43
1734913710000|2024-12-23 00:28:30|113278.5|113078.5|113260.2|113101.8|113279.2|113110.3|113254.1|113066.3|34
1734913720000|2024-12-23 00:28:40|113259.6|113101.4|113255.5|113101.1|113268.5|113109.2|113252.2|113094|25
1734913730000|2024-12-23 00:28:50|113255|113101.5|113258.8|113107.3|113280.3|113118.2|113254.5|113078.3|39
1734913740000|2024-12-23 00:29:00|113262.7|113107.1|113259.2|113103|113282.7|113113.1|113255.4|113074.5|34
1734913750000|2024-12-23 00:29:10|113258.1|113104|113281.8|113081.8|113281.8|113112.4|113257.7|113081.8|23
1734913760000|2024-12-23 00:29:20|113281.7|113081.7|113257.8|113104.7|113281.7|113111.9|113253.2|113078.7|21
1734913770000|2024-12-23 00:29:30|113256.7|113105.4|113255.6|113103.1|113272|113115.5|113252.4|113077.5|34
1734913780000|2024-12-23 00:29:40|113255.3|113103.6|113260.1|113106.8|113264|113112.3|113246.2|113090.6|16
1734913790000|2024-12-23 00:29:50|113259.7|113107.3|113255|113105.4|113266.1|113116.4|113249.9|113100.2|15
1734913800000|2024-12-23 00:30:00|113254.9|113105.2|113284.1|113084.1|113284.1|113115|113250.1|113069.9|40
1734913810000|2024-12-23 00:30:10|113284.3|113084.3|113282.6|113082.6|113284.3|113109.3|113252.6|113082.6|19
1734913820000|2024-12-23 00:30:20|113281.8|113081.8|113262.1|113103.9|113282.6|113110.3|113256.4|113081.8|20
1734913830000|2024-12-23 00:30:30|113263.7|113106.6|113262.5|113106.4|113268.9|113112.5|113258.1|113100.4|29
1734913840000|2024-12-23 00:30:40|113261.9|113107.1|113258.5|113102.4|113268.9|113121.4|113249.5|113086|26
1734913850000|2024-12-23 00:30:50|113258.4|113102.3|113257.4|113100.2|113265.9|113109.6|113253.9|113096.7|28
1734913860000|2024-12-23 00:31:00|113258|113101.3|113255.1|113100.7|113266.3|113108.4|113249.4|113095|40
1734913870000|2024-12-23 00:31:10|113259|113104.6|113286.1|113086.1|113286.1|113111.9|113252.1|113086.1|39
1734913880000|2024-12-23 00:31:20|113286.4|113086.4|113265.3|113105.8|113286.6|113126.1|113253.7|113085.4|21
1734913890000|2024-12-23 00:31:30|113268.4|113104.7|113269.4|113106.8|113272.6|113130|113256|113097.4|37
1734913900000|2024-12-23 00:31:40|113263.6|113100.7|113268.8|113096.9|113292.7|113125.5|113263.6|113073.4|44
1734913910000|2024-12-23 00:31:50|113267.5|113098.3|113267.9|113109.2|113272.1|113130.1|113261.2|113095.5|24
1734913920000|2024-12-23 00:32:00|113267.7|113109.8|113270.1|113115.3|113289.6|113116.1|113262.6|113082.8|29
1734913930000|2024-12-23 00:32:10|113271.7|113111.8|113265.5|113107.7|113276.6|113117.6|113261.1|113103.2|29
1734913940000|2024-12-23 00:32:20|113264.9|113108.2|113266.1|113110.3|113275.3|113119.6|113261.8|113106|14
1734913950000|2024-12-23 00:32:30|113265.9|113111|113265.7|113111.2|113265.9|113111.2|113265.7|113111|3
1734913960000|2024-12-23 00:32:40|113265.6|113111.3|113266.6|113113.4|113269.4|113116.2|113261.2|113106.9|7
1734913970000|2024-12-23 00:32:50|113266.7|113113.7|113271.4|113101|113288.1|113118.9|113251.4|113088.1|32
1734913980000|2024-12-23 00:33:00|113271.6|113100.7|113267.1|113109.9|113276|113114.9|113259.8|113092.9|31
1734913990000|2024-12-23 00:33:10|113266.3|113110.5|113291.2|113091.2|113291.2|113117.3|113255|113091.2|27
1734914000000|2024-12-23 00:33:20|113293|113093|113271.1|113112.4|113293|113121.5|113262.9|113090.4|29
1734914010000|2024-12-23 00:33:30|113269.5|113114.6|113293|113093|113293|113125.1|113262.2|113093|20
1734914020000|2024-12-23 00:33:40|113295.1|113095.1|113270.5|113111.4|113296.2|113115.5|113267.2|113086.9|30
1734914030000|2024-12-23 00:33:50|113269.6|113111|113278.8|113115.1|113285.3|113131.7|113259.9|113102.6|32
1734914040000|2024-12-23 00:34:00|113278.3|113116|113272.4|113114.9|113293.9|113125.4|113267.8|113091.6|21
1734914050000|2024-12-23 00:34:10|113272.2|113115.1|113272.7|113109|113290.8|113122.7|113267.5|113085.7|29
1734914060000|2024-12-23 00:34:20|113271.3|113111.1|113264.8|113110.8|113281.6|113118|113261.2|113075.2|31
1734914070000|2024-12-23 00:34:30|113276.4|113113.7|113291.6|113091.6|113291.6|113120.3|113274.8|113090.8|43
1734914080000|2024-12-23 00:34:40|113290.9|113090.9|113276.6|113114.6|113290.9|113120.8|113267.1|113090.1|33
1734914090000|2024-12-23 00:34:50|113276.4|113116.1|113269.7|113110.2|113276.4|113116.6|113267.9|113108.4|6
1734914100000|2024-12-23 00:35:00|113273.8|113114.3|113291.1|113091.1|113291.2|113122.9|113271.4|113091.1|30
1734914110000|2024-12-23 00:35:10|113290.6|113090.6|113275.3|113115.4|113290.6|113116.2|113275.3|113090.6|11
1734914120000|2024-12-23 00:35:20|113275.6|113115.1|113275.4|113115.1|113292.3|113131.2|113264.8|113091.1|28
1734914130000|2024-12-23 00:35:30|113276.6|113114.4|113272.2|113112.9|113279.9|113120.5|113265.5|113106.2|34
1734914140000|2024-12-23 00:35:40|113275.3|113116|113272|113114.5|113292.9|113118.7|113264.2|113089|12
1734914150000|2024-12-23 00:35:50|113266.1|113108.6|113270.5|113111.3|113293.7|113121.3|113266.1|113089|24
1734914160000|2024-12-23 00:36:00|113274.3|113112.5|113293.3|113093.3|113293.3|113120.4|113269.9|113093.3|32
1734914170000|2024-12-23 00:36:10|113292.8|113092.8|113273.1|113109.3|113292.8|113129.4|113262.2|113092.8|45
1734914180000|2024-12-23 00:36:20|113274.9|113106.6|113291.1|113091.1|113291.5|113118|113266|113088|41
1734914190000|2024-12-23 00:36:30|113289.7|113089.7|113269|113110.6|113291.9|113118.3|113261.4|113089.2|32
1734914200000|2024-12-23 00:36:40|113277.9|113114.9|113269.2|113109.1|113279.6|113116.7|113264.4|113102.9|35
1734914210000|2024-12-23 00:36:50|113269|113109|113289.5|113089.5|113290.7|113116.1|113260.6|113089|46
1734914220000|2024-12-23 00:37:00|113287.6|113087.6|113289.2|113089.2|113292.6|113117.1|113269.9|113087.6|21
1734914230000|2024-12-23 00:37:10|113288.8|113088.8|113267.5|113108.9|113288.8|113115.3|113265.4|113088.8|18
1734914240000|2024-12-23 00:37:20|113267.4|113110.7|113262.1|113106.2|113289|113116.1|113259.1|113087.3|18
1734914250000|2024-12-23 00:37:30|113270.7|113109.9|113267.8|113110.2|113287.5|113116.3|113262.3|113085.4|37
1734914260000|2024-12-23 00:37:40|113274.4|113117.2|113263.7|113110.9|113287.8|113119.6|113256.9|113087.8|21
1734914270000|2024-12-23 00:37:50|113260.1|113107.2|113291.7|113091.7|113291.7|113118.1|113256.5|113091|35
1734914280000|2024-12-23 00:38:00|113289.8|113089.8|113268|113106.7|113290.3|113113.4|113262.1|113079.2|30
1734914290000|2024-12-23 00:38:10|113271.9|113112.4|113274.7|113112.7|113277.3|113116.6|113265.3|113104.5|25
1734914300000|2024-12-23 00:38:20|113272.9|113112.6|113299.2|113099.2|113299.2|113130.6|113255.1|113062|35
1734914310000|2024-12-23 00:38:30|113297.3|113097.3|113279.9|113114.7|113304.3|113115.8|113279.9|113095.7|11
1734914320000|2024-12-23 00:38:40|113279.8|113113|113292.4|113092.4|113292.4|113117.3|113273.3|113092.4|21
1734914330000|2024-12-23 00:38:50|113294.9|113094.9|113277.4|113115.8|113294.9|113120|113266|113094.9|27
1734914340000|2024-12-23 00:39:00|113277.9|113116.2|113273.1|113116.3|113279|113122.2|113268.8|113111.9|16
1734914350000|2024-12-23 00:39:10|113272.9|113113.3|113267.1|113110.5|113280.1|113116.7|113265.8|113103.8|13
1734914360000|2024-12-23 00:39:20|113269.2|113110.2|113272.1|113115.9|113275.9|113119.7|113269.2|113110.2|11
1734914370000|2024-12-23 00:39:30|113271.6|113113.7|113286.6|113095.8|113291.8|113121.4|113263.1|113077.1|61
1734914380000|2024-12-23 00:39:40|113284.1|113098.1|113289.2|113096.8|113297.2|113099.8|113281.6|113084.2|20
1734914390000|2024-12-23 00:39:50|113289.8|113100.3|113283.1|113104.4|113295.2|113110|113278.6|113096.6|22
1734914400000|2024-12-23 00:40:00|113282.2|113105.6|113281.3|113108.3|113291.7|113114.6|113279.7|113104.1|22
1734914410000|2024-12-23 00:40:10|113280.5|113108.7|113282.4|113105.3|113301.4|113132.2|113270.1|113098.2|42
1734914420000|2024-12-23 00:40:20|113276.5|113105.1|113276.7|113104.1|113283.8|113110.7|113272.7|113098.4|33
1734914430000|2024-12-23 00:40:30|113281.5|113105.9|113287.7|113087.7|113287.7|113109.3|113246.7|113072.2|40
1734914440000|2024-12-23 00:40:40|113287.4|113087.4|113269|113105.8|113287.4|113110.6|113265.9|113087.4|29
1734914450000|2024-12-23 00:40:50|113267|113104.4|113290.8|113090.8|113298.1|113113.5|113263.1|113090.8|44
1734914460000|2024-12-23 00:41:00|113286.4|113086.4|113267.5|113095.5|113286.4|113107.5|113260.7|113084.5|55
1734914470000|2024-12-23 00:41:10|113259|113087.1|113277.7|113099.8|113287.9|113119|113252.9|113072.9|61
1734914480000|2024-12-23 00:41:20|113297.7|113097.7|113266.8|113103.4|113297.7|113106.3|113265.2|113083.6|24
1734914490000|2024-12-23 00:41:30|113270.6|113107.3|113267.8|113092.8|113292.7|113120.5|113261.8|113088.9|40
1734914500000|2024-12-23 00:41:40|113273|113099.6|113266.6|113101.6|113289.3|113109.6|113264.5|113072.8|56
1734914510000|2024-12-23 00:41:50|113269.7|113100.7|113272.7|113100.8|113286.6|113106.6|113265.8|113080.6|48
1734914520000|2024-12-23 00:42:00|113267.2|113099.3|113269.3|113098.1|113289.3|113122.4|113245.5|113077.8|58
1734914530000|2024-12-23 00:42:10|113264.9|113100.6|113263.8|113096.7|113279.9|113110.5|113259.7|113092.7|59
1734914540000|2024-12-23 00:42:20|113263.4|113096.9|113266.3|113102.6|113285.1|113103.8|113259.1|113082.4|34
1734914550000|2024-12-23 00:42:30|113256.9|113094.7|113277.5|113092|113280.8|113108.9|113245.3|113069.6|63
1734914560000|2024-12-23 00:42:40|113273.3|113100.1|113280.2|113080.2|113281.6|113112.3|113258.8|113061.7|39
1734914570000|2024-12-23 00:42:50|113283.7|113083.7|113268.1|113100.1|113287.2|113110.7|113261.5|113082.1|62
1734914580000|2024-12-23 00:43:00|113266|113094.3|113263|113094.5|113285.8|113106.6|113256.5|113068.3|50
1734914590000|2024-12-23 00:43:10|113261.8|113093.5|113262.5|113099.8|113276|113111.3|113259.3|113091.2|45
1734914600000|2024-12-23 00:43:20|113267.2|113101.2|113281.9|113081.9|113285.2|113112.3|113256.7|113076.1|54
1734914610000|2024-12-23 00:43:30|113280.9|113080.9|113272.6|113101|113288.6|113103.7|113263.3|113080.9|39
1734914620000|2024-12-23 00:43:40|113271.8|113102.2|113290.5|113090.5|113290.5|113108.3|113262.8|113082.2|37
1734914630000|2024-12-23 00:43:50|113288.9|113088.9|113270.3|113099.8|113288.9|113106|113261.6|113081.3|42
1734914640000|2024-12-23 00:44:00|113266.3|113098.7|113272.6|113103.3|113284.1|113111|113254.6|113078.1|58
1734914650000|2024-12-23 00:44:10|113270.7|113102.5|113272|113108.1|113293.4|113114.2|113264.5|113090.1|38
1734914660000|2024-12-23 00:44:20|113271.7|113106.4|113282.2|113106.1|113294.9|113124.2|113271.2|113088.2|34
1734914670000|2024-12-23 00:44:30|113292.8|113112.5|113289.1|113114.2|113293.7|113114.2|113283.4|113104.8|21
1734914680000|2024-12-23 00:44:40|113289.2|113115.1|113285.6|113112.7|113303|113115.1|113259.6|113096.9|15
1734914690000|2024-12-23 00:44:50|113287.2|113112|113301.6|113101.6|113309.9|113144.4|113259.3|113101.6|29
1734914700000|2024-12-23 00:45:00|113300|113100|113290.2|113104.8|113315.9|113133.5|113257.3|113099.6|35
1734914710000|2024-12-23 00:45:10|113286|113102.9|113276.8|113108.5|113287.6|113111.4|113271.8|113094.7|27
1734914720000|2024-12-23 00:45:20|113276.6|113108.6|113296.4|113119.2|113296.4|113129.8|113261.1|113099.2|10
1734914730000|2024-12-23 00:45:30|113284.1|113112.9|113331.2|113131.2|113331.2|113132.8|113273.6|113073.6|52
1734914740000|2024-12-23 00:45:40|113327.7|113127.7|113324.8|113128.9|113328|113136.4|113281.4|113081.4|39
1734914750000|2024-12-23 00:45:50|113324.6|113127|113295.4|113095.4|113325.6|113128.2|113289.5|113089.5|33
1734914760000|2024-12-23 00:46:00|113292.6|113097.9|113268.7|113088.1|113306.3|113112.3|113260.1|113074.3|58
1734914770000|2024-12-23 00:46:10|113296.3|113096.3|113295.6|113095.6|113312.6|113112.6|113264.1|113077.9|51
1734914780000|2024-12-23 00:46:20|113301.6|113101.6|113314.4|113114.4|113320|113120|113280.7|113080.7|45
1734914790000|2024-12-23 00:46:30|113292.9|113092.9|113301.9|113101.9|113312.6|113118.9|113280.7|113080.7|40
1734914800000|2024-12-23 00:46:40|113303.5|113103.5|113285.7|113093.9|113308.4|113108.4|113272.9|113088.8|28
1734914810000|2024-12-23 00:46:50|113286.6|113093.5|113271|113107.3|113307.9|113116.2|113256.4|113056.4|56
1734914820000|2024-12-23 00:47:00|113302.9|113116.7|113308.8|113108.8|113323.1|113134.1|113266|113090.5|40
1734914830000|2024-12-23 00:47:10|113313.5|113113.5|113308.7|113108.7|113319.2|113120.9|113286.7|113086.7|44
1734914840000|2024-12-23 00:47:20|113308.6|113108.6|113303.4|113103.4|113311.3|113120|113286.9|113086.9|32
1734914850000|2024-12-23 00:47:30|113302.5|113102.5|113307.7|113107.7|113309.7|113109.7|113282.2|113082.2|31
1734914860000|2024-12-23 00:47:40|113308.5|113108.5|113308.3|113108.3|113310|113110|113301.1|113101.1|31
1734914870000|2024-12-23 00:47:50|113303.5|113103.5|113309.9|113109.9|113310.3|113110.3|113281.2|113081.2|10
1734914880000|2024-12-23 00:48:00|113310|113110|113309.9|113109.9|113310|113110|113309.9|113109.9|2
1734914890000|2024-12-23 00:48:10|113310|113110|113315.2|113115.2|113315.2|113115.2|113303.3|113103.3|10
1734914900000|2024-12-23 00:48:20|113319.4|113119.4|113385.9|113199.4|113385.9|113199.4|113314.9|113114.9|14
1734914910000|2024-12-23 00:48:30|113389.5|113203.1|113384.5|113202.1|113391|113208.3|113382.8|113197.1|35
1734914920000|2024-12-23 00:48:40|113382.7|113204|113385.7|113212|113387.8|113213.8|113380.7|113204|35
1734914930000|2024-12-23 00:48:50|113381.9|113209.4|113394.6|113222.9|113394.6|113222.9|113380.9|113208.4|27
1734914940000|2024-12-23 00:49:00|113397.3|113224.5|113396.4|113234.5|113401|113238.1|113396.4|113224.5|10
1734914950000|2024-12-23 00:49:10|113396.7|113234.8|113341.5|113141.5|113396.7|113234.8|113321.3|113130.2|30
1734914960000|2024-12-23 00:49:20|113343.6|113143.6|113328.1|113128.1|113347.5|113147.5|113319|113119|42
1734914970000|2024-12-23 00:49:30|113330.9|113130.9|113344.6|113144.6|113344.8|113144.8|113323.8|113123.8|34
1734914980000|2024-12-23 00:49:40|113344.5|113144.5|113332.6|113132.6|113362.4|113162.4|113332|113132|29
1734914990000|2024-12-23 00:49:50|113333.4|113133.4|113365.6|113165.6|113365.6|113165.6|113300.4|113100.4|35
1734915000000|2024-12-23 00:50:00|113359|113159|113349.1|113149.1|113365.4|113165.4|113313|113113|23
1734915010000|2024-12-23 00:50:10|113348.5|113148.5|113336.6|113136.6|113353.2|113153.2|113322|113122|40
1734915020000|2024-12-23 00:50:20|113337.4|113137.4|113334.2|113134.2|113337.4|113137.4|113333|113133|6
1734915030000|2024-12-23 00:50:30|113334.1|113134.1|113336.9|113136.9|113342.1|113143.8|113327.3|113127.3|12
1734915040000|2024-12-23 00:50:40|113337.2|113137.2|113332.9|113132.9|113348.8|113148.8|113319.3|113119.3|8
1734915050000|2024-12-23 00:50:50|113332.7|113132.7|113322.8|113122.8|113337.8|113137.8|113322.8|113122.8|17
1734915060000|2024-12-23 00:51:00|113321.4|113121.4|113321.5|113124.9|113321.5|113125.1|113315.3|113115.3|8
1734915070000|2024-12-23 00:51:10|113317.9|113124.6|113316.7|113116.7|113320.4|113124.6|113316.7|113116.7|6
1734915080000|2024-12-23 00:51:20|113316.8|113116.8|113263.1|113115.1|113316.8|113116.8|113263.1|113082.5|19
1734915100000|2024-12-23 00:51:40|113257.5|113116.8|113258.7|113112.3|113265.5|113119.2|113257.5|113109.5|12
1734915110000|2024-12-23 00:51:50|113291.1|113110|113295.7|113121.2|113295.7|113121.2|113290.3|113110|11
1734915120000|2024-12-23 00:52:00|113294.4|113119.5|113294.5|113119.5|113296.2|113121.2|113291|113091|12
1734915130000|2024-12-23 00:52:10|113294.8|113121.2|113293|113093|113294.8|113121.2|113291.6|113091.6|9
1734915140000|2024-12-23 00:52:20|113292.9|113092.9|113292.7|113092.7|113298.3|113098.3|113292.7|113092.7|7
1734915150000|2024-12-23 00:52:30|113292.8|113092.8|113298.2|113098.2|113298.5|113098.5|113292.8|113092.8|4
1734915160000|2024-12-23 00:52:40|113283.4|113083.4|113312.7|113112.7|113312.7|113112.7|113283.4|113083.4|9
1734915170000|2024-12-23 00:52:50|113310.9|113110.9|113323.6|113123.6|113328.6|113139.8|113285.8|113085.8|21
1734915180000|2024-12-23 00:53:00|113326.5|113126.5|113325.1|113125.1|113329.2|113129.2|113325.1|113125.1|15
1734915190000|2024-12-23 00:53:10|113324.1|113124.1|113317.9|113118|113325.1|113125.1|113313|113113|23
1734915200000|2024-12-23 00:53:20|113316.7|113117.8|113322|113122|113322|113122.5|113316.7|113117.8|4
1734915210000|2024-12-23 00:53:30|113315.2|113130.3|113314.1|113114.1|113322|113130.3|113312.3|113112.3|8
1734915220000|2024-12-23 00:53:40|113314.4|113114.4|113316.8|113116.8|113317.5|113117.5|113305.9|113105.9|19
1734915230000|2024-12-23 00:53:50|113316.4|113117.8|113311.9|113116.5|113316.4|113117.8|113307.7|113111.1|10
1734915240000|2024-12-23 00:54:00|113312.9|113117.1|113312.6|113116.7|113312.9|113118|113312.6|113115.7|6
1734915250000|2024-12-23 00:54:10|113312|113117.4|113296.5|113108.9|113312|113119.4|113295.9|113108.3|15
1734915260000|2024-12-23 00:54:20|113294.2|113112|113296.7|113123.8|113301.1|113125.1|113284.2|113104.7|54
1734915270000|2024-12-23 00:54:30|113296.1|113123|113297.2|113126.4|113299.5|113126.9|113291.3|113109.4|49
1734915280000|2024-12-23 00:54:40|113298.2|113127.8|113293.6|113121|113298.3|113127.8|113290.2|113119.8|43
1734915290000|2024-12-23 00:54:50|113293.2|113122.1|113270.8|113109|113293.2|113122.2|113270.1|113106.5|48
1734915300000|2024-12-23 00:55:00|113275.7|113114|113264.6|113112.3|113275.7|113119.6|113252.2|113092.7|41
1734915310000|2024-12-23 00:55:10|113265.6|113112.5|113266.4|113115.8|113270.8|113120.2|113263.6|113108.8|23
1734915320000|2024-12-23 00:55:20|113271.3|113120.1|113264.6|113116.6|113271.8|113128.7|113261.2|113111.3|19
1734915330000|2024-12-23 00:55:30|113264.3|113117.9|113264.6|113113.2|113270.4|113120.9|113264.1|113113.2|14
1734915340000|2024-12-23 00:55:40|113264.4|113113.4|113263.3|113113.7|113269.7|113117.2|113262.3|113110|16
1734915350000|2024-12-23 00:55:50|113263.2|113112.7|113263|113114.9|113265.1|113114.9|113258.8|113108.2|10
1734915360000|2024-12-23 00:56:00|113258.7|113116.1|113260.7|113114.5|113264.3|113118.1|113258.7|113110.6|7
1734915370000|2024-12-23 00:56:10|113260.2|113114.7|113264.2|113117|113266.3|113121.3|113258.9|113112.3|20
1734915380000|2024-12-23 00:56:20|113264|113120.3|113263.8|113113.8|113264.4|113120.5|113257.3|113107.2|12
1734915390000|2024-12-23 00:56:30|113262.9|113118.6|113260.6|113114.1|113265.9|113118.6|113259.6|113105.8|13
1734915400000|2024-12-23 00:56:40|113261.7|113114.6|113273.8|113123.9|113276.4|113126.4|113260.6|113112.4|15
1734915410000|2024-12-23 00:56:50|113274.8|113126|113276.6|113130.4|113279.9|113130.9|113273.5|113124.6|26
1734915420000|2024-12-23 00:57:00|113279.9|113129.9|113277.2|113125.5|113280|113129.9|113275.3|113121.2|21
1734915430000|2024-12-23 00:57:10|113276|113128.1|113277.1|113127.8|113280.9|113131.5|113272.5|113123.2|16
1734915440000|2024-12-23 00:57:20|113276.4|113127.5|113275.4|113123.9|113279.7|113130.7|113270.2|113121.2|26
1734915450000|2024-12-23 00:57:30|113271.5|113123.1|113270.9|113119.5|113276|113123.7|113266.3|113114.3|20
1734915460000|2024-12-23 00:57:40|113269.9|113121.6|113279.1|113125.2|113286.7|113134.4|113268.7|113120.5|25
1734915470000|2024-12-23 00:57:50|113277.4|113126.5|113283.1|113130.1|113283.2|113132.4|113275|113121.2|24
1734915480000|2024-12-23 00:58:00|113276.5|113128.8|113281.8|113132.7|113283.8|113134.7|113275.1|113124.6|20
1734915490000|2024-12-23 00:58:10|113284|113132|113283.2|113131.7|113287.2|113135.7|113276|113124.5|32
1734915500000|2024-12-23 00:58:20|113283.5|113130.8|113278.6|113127.3|113286.7|113134|113272.3|113123.4|30
1734915510000|2024-12-23 00:58:30|113280.3|113127.5|113277.5|113130.5|113284.2|113131.5|113274.3|113121.7|19
1734915520000|2024-12-23 00:58:40|113273.4|113128|113284.7|113136|113285.7|113138.1|113273.4|113128|24
1734915530000|2024-12-23 00:58:50|113285|113135.1|113280.3|113132.5|113288.4|113138.5|113276|113126|29
1734915540000|2024-12-23 00:59:00|113281.4|113131.4|113272.8|113125.6|113285.1|113135.1|113272.4|113122.7|33
1734915550000|2024-12-23 00:59:10|113271.9|113126.3|113271.8|113126.6|113279.6|113134|113267.2|113119.8|28
1734915560000|2024-12-23 00:59:20|113279.8|113136.1|113277.3|113131.2|113281.3|113136.4|113272.4|113124.3|23
1734915570000|2024-12-23 00:59:30|113318.1|113123.1|113334.6|113134.6|113352.2|113188.9|113310.5|113114.9|40
1734915580000|2024-12-23 00:59:40|113335.3|113135.3|113335.4|113135.4|113340.7|113140.7|113330.6|113130.6|22
1734915590000|2024-12-23 00:59:50|113334.4|113134.4|113336.8|113136.8|113339.2|113139.2|113333.2|113133.2|7
1734915600000|2024-12-23 01:00:00|113304.9|113160|113286.4|113154.4|113304.9|113160|113279.9|113134|22
1734915610000|2024-12-23 01:00:10|113281.9|113153.2|113242.8|113192.8|113281.9|113203|113242.6|113146.7|15
1734915620000|2024-12-23 01:00:20|113242.4|113192.4|113245.6|113195.6|113246.6|113196.6|113239.5|113189.5|16
1734915630000|2024-12-23 01:00:30|113245.4|113195.4|113243.3|113193.3|113251.2|113201.2|113243.2|113193.2|24
1734915640000|2024-12-23 01:00:40|113243|113193|113242.9|113192.9|113249.5|113199.5|113242.1|113192.1|15
1734915650000|2024-12-23 01:00:50|113243|113193|113252.8|113202.8|113252.8|113202.8|113242.9|113192.9|43
1734915660000|2024-12-23 01:01:00|113252.7|113202.7|113248.7|113198.7|113252.7|113202.7|113245.7|113195.7|38
1734915670000|2024-12-23 01:01:10|113248.6|113198.6|113248.4|113198.4|113249.9|113199.9|113244|113194|15
1734915680000|2024-12-23 01:01:20|113247.8|113197.8|113248.9|113198.9|113249|113199|113244.6|113194.6|24
1734915690000|2024-12-23 01:01:30|113248.7|113198.7|113263.7|113213.7|113271.3|113221.3|113246.2|113196.2|42
1734915700000|2024-12-23 01:01:40|113263.5|113213.5|113256.9|113206.9|113263.5|113213.5|113253.8|113203.8|49
1734915710000|2024-12-23 01:01:50|113259.6|113209.6|113248.4|113198.4|113260.5|113210.5|113245|113195|46
1734915720000|2024-12-23 01:02:00|113249.4|113199.4|113261.5|113211.5|113264.1|113214.1|113246.8|113196.8|42
1734915730000|2024-12-23 01:02:10|113260.8|113210.8|113271|113221|113275.2|113225.2|113258.6|113208.6|44
1734915740000|2024-12-23 01:02:20|113273.3|113223.3|113265.6|113215.6|113273.3|113223.3|113264.9|113214.9|40
1734915750000|2024-12-23 01:02:30|113269|113219|113268|113218|113272.4|113222.4|113263.8|113213.8|51
1734915760000|2024-12-23 01:02:40|113268.1|113218.1|113268|113218|113274.6|113224.6|113260.9|113210.9|51
1734915770000|2024-12-23 01:02:50|113268.5|113218.5|113265.5|113215.5|113271|113221|113262.6|113212.6|53
1734915780000|2024-12-23 01:03:00|113264.6|113214.6|113263.7|113213.7|113271.7|113221.7|113261.8|113211.8|60
1734915790000|2024-12-23 01:03:10|113266.6|113216.6|113266.9|113216.9|113274|113224|113262.9|113212.9|55
1734915800000|2024-12-23 01:03:20|113271.6|113221.6|113275.6|113225.6|113275.6|113225.6|113267.5|113217.5|36
1734915810000|2024-12-23 01:03:30|113273.4|113223.4|113284.9|113234.9|113319.8|113239.2|113273.2|113185.7|25
1734915820000|2024-12-23 01:03:40|113278.6|113228.6|113271.8|113221.8|113312.2|113236.3|113269.9|113181.7|56
1734915830000|2024-12-23 01:03:50|113276.4|113226.4|113277.3|113227.3|113309.4|113227.3|113269.2|113180.8|46
1734915840000|2024-12-23 01:04:00|113283.3|113233.3|113283.5|113233.5|113316|113240.8|113275.8|113184.6|51
1734915850000|2024-12-23 01:04:10|113288.1|113238.1|113272.4|113222.4|113290.4|113240.4|113269.6|113219.6|56
1734915860000|2024-12-23 01:04:20|113270.5|113220.5|113259.2|113209.2|113272.8|113222.8|113250.3|113200.3|63
1734915870000|2024-12-23 01:04:30|113256.1|113206.1|113257.6|113207.6|113265.9|113215.9|113252.8|113202.8|71
1734915880000|2024-12-23 01:04:40|113256.9|113206.9|113259.6|113209.6|113272.3|113222.3|113254.4|113204.4|65
1734915890000|2024-12-23 01:04:50|113258.3|113208.3|113262.2|113212.2|113268.8|113218.8|113258.3|113208.3|54
1734915900000|2024-12-23 01:05:00|113259.8|113209.8|113260.1|113210.1|113270.1|113220.1|113257.4|113207.4|59
1734915910000|2024-12-23 01:05:10|113258.2|113208.2|113259.1|113209.1|113265.3|113215.3|113257.1|113207.1|49
1734915920000|2024-12-23 01:05:20|113262.1|113212.1|113255.4|113205.4|113266.8|113216.8|113253.2|113203.2|28
1734915930000|2024-12-23 01:05:30|113256.8|113206.8|113257.9|113207.9|113257.9|113207.9|113247.8|113197.8|40
1734915940000|2024-12-23 01:05:40|113259.6|113209.6|113253.7|113203.7|113260.6|113210.6|113252.9|113202.9|44
1734915950000|2024-12-23 01:05:50|113253.8|113203.8|113257.5|113207.5|113261.7|113211.7|113251.4|113201.4|40
1734915960000|2024-12-23 01:06:00|113257.6|113207.6|113258.4|113208.4|113264.7|113214.7|113251.5|113201.5|35
1734915970000|2024-12-23 01:06:10|113260.7|113210.7|113260.2|113210.2|113261.7|113211.7|113257.7|113207.7|9
1734915980000|2024-12-23 01:06:20|113262.6|113212.6|113266.7|113216.7|113268.9|113218.9|113257.4|113207.4|34
1734915990000|2024-12-23 01:06:30|113269.2|113219.2|113269.8|113219.8|113274.7|113224.7|113264.4|113214.4|37
1734916000000|2024-12-23 01:06:40|113265.6|113215.6|113262.9|113212.9|113273.7|113223.7|113262|113212|45
1734916010000|2024-12-23 01:06:50|113262.3|113212.3|113261.6|113211.6|113266.8|113216.8|113261.6|113211.6|8
1734916020000|2024-12-23 01:07:00|113262.6|113212.6|113261.9|113211.9|113263.1|113213.1|113256.9|113206.9|23
1734916030000|2024-12-23 01:07:10|113262.6|113212.6|113260.7|113210.7|113264.4|113214.4|113257.4|113207.4|18
1734916040000|2024-12-23 01:07:20|113259.8|113209.8|113262.7|113212.7|113264.2|113214.2|113256|113206|25
1734916050000|2024-12-23 01:07:30|113261.7|113211.7|113270.8|113220.8|113272.9|113222.9|113255.8|113205.8|45
1734916060000|2024-12-23 01:07:40|113265.4|113215.4|113270.7|113220.7|113272.4|113222.4|113264.5|113214.5|36
1734916070000|2024-12-23 01:07:50|113270.3|113220.3|113266.9|113216.9|113271.4|113221.4|113263.4|113213.4|21
1734916080000|2024-12-23 01:08:00|113267.3|113217.3|113259|113209|113271.2|113221.2|113259|113209|31
1734916090000|2024-12-23 01:08:10|113262|113212|113259.2|113209.2|113265.6|113215.6|113256.6|113206.6|27
1734916100000|2024-12-23 01:08:20|113260.9|113210.9|113266.3|113216.3|113266.3|113216.3|113256|113206|47
1734916110000|2024-12-23 01:08:30|113266.6|113216.6|113266.9|113216.9|113274.6|113224.6|113263.7|113213.7|51
1734916120000|2024-12-23 01:08:40|113264.3|113214.3|113269.3|113219.3|113271|113221|113261.9|113211.9|28
1734916130000|2024-12-23 01:08:50|113264.2|113214.2|113257.3|113207.3|113271.7|113221.7|113255.8|113205.8|32
1734916140000|2024-12-23 01:09:00|113259.4|113209.4|113259.2|113209.2|113259.4|113209.4|113256.3|113206.3|4
1734916150000|2024-12-23 01:09:10|113259.5|113209.5|113259.5|113209.5|113262.2|113212.2|113255.6|113205.6|19
1734916160000|2024-12-23 01:09:20|113260.5|113210.5|113273.9|113223.9|113276.9|113226.9|113260.5|113210.5|37
1734916170000|2024-12-23 01:09:30|113272|113222|113273.7|113223.7|113275.7|113225.7|113266.3|113216.3|50
1734916180000|2024-12-23 01:09:40|113272.5|113222.5|113273.1|113223.1|113277.2|113227.2|113269.9|113219.9|34
1734916190000|2024-12-23 01:09:50|113274.5|113224.5|113275.7|113225.7|113279.4|113229.4|113269.1|113219.1|49
1734916200000|2024-12-23 01:10:00|113275.6|113225.6|113275|113225|113283.2|113233.2|113274.1|113224.1|39
1734916210000|2024-12-23 01:10:10|113277.2|113227.2|113275.4|113225.4|113279|113229|113273.6|113223.6|32
1734916220000|2024-12-23 01:10:20|113277.6|113227.6|113272.6|113222.6|113278.6|113228.6|113269.3|113219.3|36
1734916230000|2024-12-23 01:10:30|113267.6|113217.6|113274.1|113224.1|113277.2|113227.2|113267.6|113217.6|45
1734916240000|2024-12-23 01:10:40|113276.4|113226.4|113269.5|113219.5|113282.3|113232.3|113268.7|113218.7|46
1734916250000|2024-12-23 01:10:50|113270.2|113220.2|113271.5|113221.5|113274.6|113224.6|113268.3|113218.3|37
1734916260000|2024-12-23 01:11:00|113272.1|113222.1|113251.7|113201.7|113272.9|113222.9|113250.8|113200.8|47
1734916270000|2024-12-23 01:11:10|113252.8|113202.8|113257|113207|113259|113209|113243.4|113193.4|55
1734916280000|2024-12-23 01:11:20|113257.5|113207.5|113260.6|113210.6|113261.2|113211.2|113250.3|113200.3|47
1734916290000|2024-12-23 01:11:30|113261|113211|113267|113217|113273|113223|113252.6|113202.6|49
1734916300000|2024-12-23 01:11:40|113266|113216|113273.2|113223.2|113274.8|113224.8|113257|113207|37
1734916310000|2024-12-23 01:11:50|113273.3|113223.3|113270|113220|113275.3|113225.3|113268.3|113218.3|47
1734916320000|2024-12-23 01:12:00|113270.9|113220.9|113274.3|113224.3|113278|113228|113269.2|113219.2|25
1734916330000|2024-12-23 01:12:10|113271.5|113221.5|113271.4|113221.4|113273.9|113223.9|113267.2|113217.2|32
1734916340000|2024-12-23 01:12:20|113271.2|113221.2|113268.2|113218.2|113273.7|113223.7|113265.8|113215.8|35
1734916350000|2024-12-23 01:12:30|113269.6|113219.6|113274.2|113224.2|113274.9|113224.9|113269.6|113219.6|12
1734916360000|2024-12-23 01:12:40|113276|113226|113278.5|113228.5|113279.8|113229.8|113270.5|113220.5|41
1734916370000|2024-12-23 01:12:50|113279.3|113229.3|113275.5|113225.5|113279.3|113229.3|113272.8|113222.8|26
1734916380000|2024-12-23 01:13:00|113276.8|113226.8|113275.2|113225.2|113276.8|113226.8|113272.5|113222.5|9
1734916390000|2024-12-23 01:13:10|113276.4|113226.4|113274.9|113224.9|113278.7|113228.7|113272.3|113222.3|16
1734916400000|2024-12-23 01:13:20|113276.2|113226.2|113271.4|113221.4|113278.5|113228.5|113266.7|113216.7|31
1734916410000|2024-12-23 01:13:30|113272.2|113222.2|113267.9|113217.9|113274.6|113224.6|113266.6|113216.6|27
1734916420000|2024-12-23 01:13:40|113271.6|113221.6|113260.6|113210.6|113271.6|113221.6|113253.3|113203.3|46
1734916430000|2024-12-23 01:13:50|113259.8|113209.8|113254.6|113204.6|113264.1|113214.1|113247.2|113197.2|53
1734916440000|2024-12-23 01:14:00|113258.8|113208.8|113254.2|113204.2|113259.3|113209.3|113253.2|113203.2|26
1734916450000|2024-12-23 01:14:10|113254.8|113204.8|113255|113205|113255|113205|113254.8|113204.8|2
1734916460000|2024-12-23 01:14:20|113258.9|113208.9|113253.4|113203.4|113262|113212|113239|113189|43
1734916470000|2024-12-23 01:14:30|113254.6|113204.6|113256.7|113206.7|113258.6|113208.6|113252.8|113202.8|18
1734916480000|2024-12-23 01:14:40|113256.9|113206.9|113260.8|113210.8|113261.9|113211.9|113256.9|113206.9|11
1734916490000|2024-12-23 01:14:50|113259.9|113209.9|113260.8|113210.8|113261.1|113211.1|113256.8|113206.8|15
1734916500000|2024-12-23 01:15:00|113261.6|113211.6|113271|113221|113315.2|113226|113261.6|113173.7|33
1734916510000|2024-12-23 01:15:10|113270.2|113220.2|113277.9|113227.9|113313.2|113227.9|113268.4|113176.2|40
1734916520000|2024-12-23 01:15:20|113274.6|113224.6|113285.7|113235.7|113286.7|113236.7|113271.1|113221.1|57
1734916530000|2024-12-23 01:15:30|113292.3|113242.3|113298.7|113248.7|113300.9|113250.9|113282.5|113232.5|62
1734916540000|2024-12-23 01:15:40|113297|113247|113297.5|113247.5|113300.9|113250.9|113289|113239|35
1734916550000|2024-12-23 01:15:50|113294.2|113244.2|113289.6|113239.6|113300.3|113250.3|113288.8|113238.8|38
1734916560000|2024-12-23 01:16:00|113297.4|113247.4|113290.1|113240.1|113328.4|113247.4|113279.2|113195.3|45
1734916570000|2024-12-23 01:16:10|113291.3|113241.3|113279.4|113229.4|113296.3|113246.3|113279.4|113229.4|51
1734916580000|2024-12-23 01:16:20|113278.8|113228.8|113287.9|113237.9|113288.4|113238.4|113278.8|113228.8|49
1734916590000|2024-12-23 01:16:30|113287.4|113237.4|113275.1|113225.1|113290|113240|113272.4|113222.4|45
1734916600000|2024-12-23 01:16:40|113271.1|113221.1|113283.6|113233.6|113283.6|113233.6|113271.1|113221.1|45
1734916610000|2024-12-23 01:16:50|113280.6|113230.6|113279.9|113229.9|113283.3|113233.3|113272.4|113222.4|45
1734916620000|2024-12-23 01:17:00|113276.3|113226.3|113265.7|113215.7|113281.3|113231.3|113261.3|113211.3|67
1734916630000|2024-12-23 01:17:10|113267.9|113217.9|113260.6|113210.6|113276|113226|113260.6|113210.6|51
1734916640000|2024-12-23 01:17:20|113257.3|113207.3|113266.8|113216.8|113273.1|113223.1|113252.6|113202.6|65
1734916650000|2024-12-23 01:17:30|113266.2|113216.2|113260.8|113210.8|113277.1|113227.1|113259.6|113209.6|47
1734916660000|2024-12-23 01:17:40|113261.8|113211.8|113265.7|113215.7|113281|113231|113261.2|113211.2|65
1734916670000|2024-12-23 01:17:50|113267.4|113217.4|113266.9|113216.9|113270.5|113220.5|113260.4|113210.4|37
1734916680000|2024-12-23 01:18:00|113267.7|113217.7|113269.9|113219.9|113272.7|113222.7|113259.2|113209.2|45
1734916690000|2024-12-23 01:18:10|113267.7|113217.7|113265.4|113215.4|113272.1|113222.1|113258.9|113208.9|43
1734916700000|2024-12-23 01:18:20|113266.9|113216.9|113264.1|113214.1|113271.5|113221.5|113258.1|113208.1|34
1734916710000|2024-12-23 01:18:30|113264.8|113214.8|113266.3|113216.3|113272.8|113222.8|113253|113203|37
1734916720000|2024-12-23 01:18:40|113267.6|113217.6|113257.7|113207.7|113270|113220|113253.1|113203.1|46
1734916730000|2024-12-23 01:18:50|113257.9|113207.9|113264|113214|113264.4|113214.4|113253.5|113203.5|44
1734916740000|2024-12-23 01:19:00|113263.8|113213.8|113261.9|113211.9|113264|113214|113254.3|113204.3|36
1734916750000|2024-12-23 01:19:10|113259.3|113209.3|113261.1|113211.1|113265.5|113215.5|113248.7|113198.7|45
1734916760000|2024-12-23 01:19:20|113262.1|113212.1|113257.3|113207.3|113266.3|113216.3|113245.6|113195.6|56
1734916770000|2024-12-23 01:19:30|113259.9|113209.9|113258.6|113208.6|113263.8|113213.8|113249.2|113199.2|52
1734916780000|2024-12-23 01:19:40|113257.6|113207.6|113267.3|113217.3|113267.9|113217.9|113255.9|113205.9|12
1734916790000|2024-12-23 01:19:50|113264.2|113214.2|113266.6|113216.6|113270.6|113220.6|113260.1|113210.1|20
1734916800000|2024-12-23 01:20:00|113267.7|113217.7|113262.1|113212.1|113271.7|113221.7|113260.3|113210.3|54
1734916810000|2024-12-23 01:20:10|113264.5|113214.5|113263.3|113213.3|113270.6|113220.6|113258.6|113208.6|38
1734916820000|2024-12-23 01:20:20|113264.2|113214.2|113264.2|113214.2|113264.2|113214.2|113264.2|113214.2|1
1734916830000|2024-12-23 01:20:30|113264.1|113214.1|113261.5|113211.5|113264.1|113214.1|113255.6|113205.6|14
1734916840000|2024-12-23 01:20:40|113263|113213|113252.5|113202.5|113270.5|113220.5|113246.5|113196.5|47
1734916850000|2024-12-23 01:20:50|113255.9|113205.9|113253.8|113203.8|113261.6|113211.6|113249.3|113199.3|44
1734916860000|2024-12-23 01:21:00|113251.9|113201.9|113249.8|113199.8|113254.9|113204.9|113244.3|113194.3|39
1734916870000|2024-12-23 01:21:10|113248.5|113198.5|113252.9|113202.9|113256.7|113206.7|113246.4|113196.4|39
1734916880000|2024-12-23 01:21:20|113255.3|113205.3|113260.4|113210.4|113270.5|113220.5|113248.8|113198.8|42
1734916890000|2024-12-23 01:21:30|113264.4|113214.4|113264.1|113214.1|113266.4|113216.4|113256.4|113206.4|43
1734916900000|2024-12-23 01:21:40|113264.2|113214.2|113264.6|113214.6|113277.5|113227.5|113262.6|113212.6|36
1734916910000|2024-12-23 01:21:50|113261.4|113211.4|113269|113219|113276|113226|113261.1|113211.1|43
1734916920000|2024-12-23 01:22:00|113269.1|113219.1|113267.3|113217.3|113275.4|113225.4|113252|113202|47
1734916930000|2024-12-23 01:22:10|113264.9|113214.9|113262|113212|113273.5|113223.5|113248|113198|39
1734916940000|2024-12-23 01:22:20|113260.9|113210.9|113257.7|113207.7|113268.8|113218.8|113256.9|113206.9|38
1734916950000|2024-12-23 01:22:30|113254.9|113204.9|113256|113206|113263.6|113213.6|113244.8|113194.8|43
1734916960000|2024-12-23 01:22:40|113258.7|113208.7|113261.8|113211.8|113308.2|113227.1|113254|113171.6|44
1734916970000|2024-12-23 01:22:50|113262.7|113212.7|113258.1|113208.1|113262.7|113212.7|113249.9|113199.9|18
1734916980000|2024-12-23 01:23:00|113254.1|113204.1|113258.6|113208.6|113260.4|113210.4|113250.9|113200.9|53
1734916990000|2024-12-23 01:23:10|113258.2|113208.2|113247.6|113197.6|113262.7|113212.7|113247.6|113197.6|42
1734917000000|2024-12-23 01:23:20|113251.1|113201.1|113255.1|113205.1|113258.6|113208.6|113245.1|113195.1|52
1734917010000|2024-12-23 01:23:30|113253.6|113203.6|113258.9|113208.9|113260.5|113210.5|113251.3|113201.3|32
1734917020000|2024-12-23 01:23:40|113259.4|113209.4|113258.3|113208.3|113263.2|113213.2|113252.7|113202.7|38
1734917030000|2024-12-23 01:23:50|113259.1|113209.1|113258.1|113208.1|113263|113213|113254|113204|12
1734917040000|2024-12-23 01:24:00|113258.5|113208.5|113253.6|113203.6|113258.5|113208.5|113250.5|113200.5|28
1734917050000|2024-12-23 01:24:10|113255.1|113205.1|113245.9|113195.9|113255.3|113205.3|113245.2|113195.2|12
1734917060000|2024-12-23 01:24:20|113246.3|113196.3|113253.8|113203.8|113254.6|113204.6|113246.3|113196.3|11
1734917070000|2024-12-23 01:24:30|113255.7|113205.7|113255.5|113205.5|113255.7|113205.7|113255.5|113205.5|2
1734917080000|2024-12-23 01:24:40|113251.2|113201.2|113256.3|113206.3|113258.7|113208.7|113250.1|113200.1|22
1734917090000|2024-12-23 01:24:50|113256|113206|113257.8|113207.8|113260.5|113210.5|113253.5|113203.5|33
1734917100000|2024-12-23 01:25:00|113256.9|113206.9|113257.4|113207.4|113265.5|113215.5|113250.9|113200.9|58
1734917110000|2024-12-23 01:25:10|113257.8|113207.8|113244.9|113194.9|113258.7|113208.7|113241.3|113191.3|33
1734917120000|2024-12-23 01:25:20|113245.3|113195.3|113254.6|113204.6|113259.9|113209.9|113241.4|113191.4|44
1734917130000|2024-12-23 01:25:30|113254.3|113204.3|113250.9|113200.9|113256.3|113206.3|113244.2|113194.2|44
1734917140000|2024-12-23 01:25:40|113250.3|113200.3|113244.5|113194.5|113253.9|113203.9|113242.9|113192.9|48
1734917150000|2024-12-23 01:25:50|113249.3|113199.3|113249.3|113199.3|113252.4|113202.4|113241.1|113191.1|62
1734917160000|2024-12-23 01:26:00|113249.9|113199.9|113247.3|113197.3|113252.7|113202.7|113231.8|113181.8|53
1734917170000|2024-12-23 01:26:10|113252.1|113202.1|113250|113200|113253.2|113203.2|113243.7|113193.7|66
1734917180000|2024-12-23 01:26:20|113249|113199|113254.6|113204.6|113258.9|113208.9|113246.1|113196.1|53
1734917190000|2024-12-23 01:26:30|113253.2|113203.2|113263.2|113213.2|113267.6|113217.6|113248.5|113198.5|46
1734917200000|2024-12-23 01:26:40|113262.7|113212.7|113267.5|113217.5|113274.4|113224.4|113260.3|113210.3|56
1734917210000|2024-12-23 01:26:50|113267.3|113217.3|113265.4|113215.4|113269.7|113219.7|113263.6|113213.6|30
1734917220000|2024-12-23 01:27:00|113270.1|113220.1|113267.7|113217.7|113270.1|113220.1|113260.1|113210.1|35
1734917230000|2024-12-23 01:27:10|113264.3|113214.3|113265.4|113215.4|113269.3|113219.3|113258.3|113208.3|32
1734917240000|2024-12-23 01:27:20|113264.7|113214.7|113266.5|113216.5|113269.3|113219.3|113262.4|113212.4|32
1734917250000|2024-12-23 01:27:30|113264.6|113214.6|113261.3|113211.3|113269.9|113219.9|113261.3|113211.3|27
1734917260000|2024-12-23 01:27:40|113265.2|113215.2|113261.6|113211.6|113270|113220|113259.8|113209.8|38
1734917270000|2024-12-23 01:27:50|113262.2|113212.2|113263.9|113213.9|113268.8|113218.8|113259.7|113209.7|28
1734917280000|2024-12-23 01:28:00|113262|113212|113261.4|113211.4|113269.2|113219.2|113260.6|113210.6|37
1734917290000|2024-12-23 01:28:10|113262.3|113212.3|113265.6|113215.6|113269.7|113219.7|113262.3|113212.3|23
1734917300000|2024-12-23 01:28:20|113264.3|113214.3|113264.3|113214.3|113264.3|113214.3|113264.3|113214.3|1
1734917310000|2024-12-23 01:28:30|113262.3|113212.3|113259.1|113209.1|113262.3|113212.3|113256.8|113206.8|8
1734917320000|2024-12-23 01:28:40|113258.9|113208.9|113257|113207|113260.3|113210.3|113255.4|113205.4|14
1734917330000|2024-12-23 01:28:50|113256.3|113206.3|113255.7|113205.7|113261.2|113211.2|113252|113202|21
1734917340000|2024-12-23 01:29:00|113257.7|113207.7|113247.3|113197.3|113258.8|113208.8|113240.8|113190.8|41
1734917350000|2024-12-23 01:29:10|113249.4|113199.4|113250.6|113200.6|113252.5|113202.5|113242.6|113192.6|22
1734917360000|2024-12-23 01:29:20|113251.5|113201.5|113251.2|113201.2|113251.5|113201.5|113251.2|113201.2|3
1734917370000|2024-12-23 01:29:30|113251.1|113201.1|113250.5|113200.5|113252.9|113202.9|113244.6|113194.6|21
1734917380000|2024-12-23 01:29:40|113251.4|113201.4|113238.1|113188.1|113251.6|113201.6|113235.5|113185.5|6
1734917390000|2024-12-23 01:29:50|113238.5|113188.5|113242.6|113192.6|113244.8|113194.8|113238.5|113188.5|11
1734917400000|2024-12-23 01:30:00|113242.8|113192.8|113227.7|113177.7|113248.3|113198.3|113225.3|113175.3|51
1734917410000|2024-12-23 01:30:10|113229.1|113179.1|113221.3|113171.3|113233.4|113183.4|113219.4|113169.4|29
1734917420000|2024-12-23 01:30:20|113221.2|113171.2|113221.4|113171.4|113223.5|113173.5|113217.7|113167.7|18
1734917430000|2024-12-23 01:30:30|113218.3|113168.3|113222.3|113172.3|113223.4|113173.4|113218.3|113168.3|8
1734917440000|2024-12-23 01:30:40|113221.3|113171.3|113213.6|113163.6|113221.7|113171.7|113211|113161|39
1734917450000|2024-12-23 01:30:50|113213.8|113163.8|113212.7|113162.7|113217.9|113167.9|113205.7|113155.7|47
1734917460000|2024-12-23 01:31:00|113215.6|113165.6|113211.8|113161.8|113218.5|113168.5|113207.7|113157.7|57
1734917470000|2024-12-23 01:31:10|113211.7|113161.7|113212.1|113162.1|113216.9|113166.9|113206.9|113156.9|56
1734917480000|2024-12-23 01:31:20|113214.8|113164.8|113205.9|113155.9|113214.8|113164.8|113198.4|113148.4|56
1734917490000|2024-12-23 01:31:30|113206|113156|113189.6|113139.6|113207.8|113157.8|113186.7|113136.7|58
1734917500000|2024-12-23 01:31:40|113192.9|113142.9|113189.4|113139.4|113192.9|113142.9|113184|113134|39
1734917510000|2024-12-23 01:31:50|113190.1|113140.1|113201|113151|113204.7|113154.7|113190|113140|25
1734917520000|2024-12-23 01:32:00|113201.2|113151.2|113188|113138|113201.8|113151.8|113180.7|113130.7|37
1734917530000|2024-12-23 01:32:10|113189|113139|113191.8|113141.8|113195.9|113145.9|113177.7|113127.7|44
1734917540000|2024-12-23 01:32:20|113189.9|113139.9|113187.3|113137.3|113195.7|113145.7|113182.8|113132.8|49
1734917550000|2024-12-23 01:32:30|113189.6|113139.6|113188.1|113138.1|113191.7|113141.7|113185.8|113135.8|29
1734917560000|2024-12-23 01:32:40|113188|113138|113188|113138|113192.9|113142.9|113178.4|113128.4|41
1734917570000|2024-12-23 01:32:50|113188.1|113138.1|113187.5|113137.5|113191.5|113141.5|113182.9|113132.9|47
1734917580000|2024-12-23 01:33:00|113188.9|113138.9|113185|113135|113190.9|113140.9|113174.6|113124.6|46
1734917590000|2024-12-23 01:33:10|113186.3|113136.3|113185.3|113135.3|113189.4|113139.4|113183.5|113133.5|44
1734917600000|2024-12-23 01:33:20|113185.7|113135.7|113182.7|113132.7|113188.8|113138.8|113175.6|113125.6|58
1734917610000|2024-12-23 01:33:30|113184.2|113134.2|113185.4|113135.4|113186.4|113136.4|113178.6|113128.6|56
1734917620000|2024-12-23 01:33:40|113185.8|113135.8|113186.3|113136.3|113187.3|113137.3|113181.8|113131.8|24
1734917630000|2024-12-23 01:33:50|113184|113134|113184.7|113134.7|113188.1|113138.1|113180.5|113130.5|21
1734917640000|2024-12-23 01:34:00|113185.2|113135.2|113186.1|113136.1|113191.1|113141.1|113176.9|113126.9|52
1734917650000|2024-12-23 01:34:10|113186|113136|113182.4|113132.4|113188.1|113138.1|113179.3|113129.3|49
1734917660000|2024-12-23 01:34:20|113183.3|113133.3|113179.4|113129.4|113186.3|113136.3|113178.6|113128.6|49
1734917670000|2024-12-23 01:34:30|113179.5|113129.5|113174.1|113124.1|113183.1|113133.1|113163.4|113113.4|55
1734917680000|2024-12-23 01:34:40|113173.8|113123.8|113181|113131|113182.2|113132.2|113171.9|113121.9|42
1734917690000|2024-12-23 01:34:50|113182.6|113132.6|113188.3|113138.3|113189.8|113139.8|113180.5|113130.5|34
1734917700000|2024-12-23 01:35:00|113182.7|113132.7|113188.9|113138.9|113191.6|113141.6|113177.9|113127.9|22
1734917710000|2024-12-23 01:35:10|113190.5|113140.5|113190|113140|113192|113142|113185.7|113135.7|19
1734917720000|2024-12-23 01:35:20|113190.9|113140.9|113184.2|113134.2|113190.9|113140.9|113178|113128|43
1734917730000|2024-12-23 01:35:30|113180.6|113130.6|113178.2|113128.2|113186.4|113136.4|113178.2|113128.2|45
1734917740000|2024-12-23 01:35:40|113181.2|113131.2|113176.7|113126.7|113188.2|113138.2|113169.3|113119.3|62
1734917750000|2024-12-23 01:35:50|113176.8|113126.8|113176.1|113126.1|113180.2|113130.2|113172.6|113122.6|39
1734917760000|2024-12-23 01:36:00|113175.8|113125.8|113192|113142|113195.9|113145.9|113175.8|113125.8|54
1734917770000|2024-12-23 01:36:10|113192.3|113142.3|113195.7|113145.7|113195.7|113145.7|113187.3|113137.3|47
1734917780000|2024-12-23 01:36:20|113196.6|113146.6|113183.1|113133.1|113196.6|113146.6|113181|113131|40
1734917790000|2024-12-23 01:36:30|113186.2|113136.2|113187.8|113137.8|113190|113140|113182.6|113132.6|46
1734917800000|2024-12-23 01:36:40|113184.9|113134.9|113193.1|113143.1|113196.1|113146.1|113184.5|113134.5|24
1734917810000|2024-12-23 01:36:50|113193|113143|113192.8|113142.8|113193.1|113143.1|113186.3|113136.3|25
1734917820000|2024-12-23 01:37:00|113190.3|113140.3|113189.8|113139.8|113191.3|113141.3|113184|113134|14
1734917830000|2024-12-23 01:37:10|113191.9|113141.9|113189.1|113139.1|113191.9|113141.9|113183.2|113133.2|16
1734917840000|2024-12-23 01:37:20|113190.6|113140.6|113198.6|113148.6|113198.6|113148.6|113186.1|113136.1|43
1734917850000|2024-12-23 01:37:30|113200.8|113150.8|113217.5|113167.5|113223.8|113173.8|113200|113150|37
1734917860000|2024-12-23 01:37:40|113214.6|113164.6|113225.3|113175.3|113230.6|113180.6|113214.3|113164.3|52
1734917870000|2024-12-23 01:37:50|113226.8|113176.8|113230.3|113180.3|113230.5|113180.5|113223.4|113173.4|19
1734917880000|2024-12-23 01:38:00|113230.8|113180.8|113223.1|113173.1|113230.8|113180.8|113218.3|113168.3|33
1734917890000|2024-12-23 01:38:10|113225.2|113175.2|113226.6|113176.6|113226.6|113176.6|113220.6|113170.6|16
1734917900000|2024-12-23 01:38:20|113224.4|113174.4|113212.2|113162.2|113226.4|113176.4|113212.2|113162.2|8
1734917910000|2024-12-23 01:38:30|113212.4|113162.4|113219.5|113169.5|113220.7|113170.7|113208.6|113158.6|35
1734917920000|2024-12-23 01:38:40|113220.8|113170.8|113217.1|113167.1|113220.8|113170.8|113212.1|113162.1|15
1734917930000|2024-12-23 01:38:50|113212.3|113162.3|113214.7|113164.7|113217.8|113167.8|113208.9|113158.9|50
1734917940000|2024-12-23 01:39:00|113211.7|113161.7|113202.1|113152.1|113216.4|113166.4|113197.6|113147.6|42
1734917950000|2024-12-23 01:39:10|113204.9|113154.9|113199.3|113149.3|113206.9|113156.9|113191.4|113141.4|34
1734917960000|2024-12-23 01:39:20|113200.7|113150.7|113197.5|113147.5|113201.7|113151.7|113196.1|113146.1|24
1734917970000|2024-12-23 01:39:30|113197.6|113147.6|113200.1|113150.1|113202.6|113152.6|113195.7|113145.7|19
1734917980000|2024-12-23 01:39:40|113201.5|113151.5|113201.8|113151.8|113201.8|113151.8|113201.5|113151.5|3
1734917990000|2024-12-23 01:39:50|113201.7|113151.7|113200.6|113150.6|113204|113154|113197.1|113147.1|21
1734918000000|2024-12-23 01:40:00|113199.6|113149.6|113203.5|113153.5|113204.3|113154.3|113196.4|113146.4|32
1734918010000|2024-12-23 01:40:10|113206.6|113156.6|113216.8|113166.8|113224.1|113174.1|113206.6|113156.6|31
1734918020000|2024-12-23 01:40:20|113216.5|113166.5|113218|113168|113220.5|113170.5|113210.3|113160.3|42
1734918030000|2024-12-23 01:40:30|113217.5|113167.5|113217.8|113167.8|113219.8|113169.8|113206.4|113156.4|41
1734918040000|2024-12-23 01:40:40|113217.9|113167.9|113217.5|113167.5|113219.1|113169.1|113211.5|113161.5|39
1734918050000|2024-12-23 01:40:50|113218|113168|113213.3|113163.3|113222.3|113172.3|113210.6|113160.6|43
1734918060000|2024-12-23 01:41:00|113214.8|113164.8|113218.2|113168.2|113219.7|113169.7|113207.5|113157.5|50
1734918070000|2024-12-23 01:41:10|113219.2|113169.2|113220.8|113170.8|113223.7|113173.7|113213.6|113163.6|30
1734918080000|2024-12-23 01:41:20|113221.9|113171.9|113216.8|113166.8|113224.7|113174.7|113212.8|113162.8|55
1734918090000|2024-12-23 01:41:30|113215.7|113165.7|113207.8|113157.8|113218.1|113168.1|113204.2|113154.2|53
1734918100000|2024-12-23 01:41:40|113207.2|113157.2|113206.1|113156.1|113210.4|113160.4|113203.8|113153.8|41
1734918110000|2024-12-23 01:41:50|113208.5|113158.5|113204.6|113154.6|113214.7|113164.7|113199|113149|65
1734918120000|2024-12-23 01:42:00|113201.8|113151.8|113200.1|113150.1|113205.2|113155.2|113196.5|113146.5|33
1734918130000|2024-12-23 01:42:10|113197.9|113147.9|113199.3|113149.3|113201.5|113151.5|113192.3|113142.3|28
1734918140000|2024-12-23 01:42:20|113202|113152|113202.2|113152.2|113202.7|113152.7|113197.8|113147.8|15
1734918150000|2024-12-23 01:42:30|113202.7|113152.7|113196.8|113146.8|113204|113154|113196.8|113146.8|41
1734918160000|2024-12-23 01:42:40|113194|113144|113195.1|113145.1|113200|113150|113193.6|113143.6|31
1734918170000|2024-12-23 01:42:50|113195.5|113145.5|113194.5|113144.5|113200.2|113150.2|113191.8|113141.8|47
1734918180000|2024-12-23 01:43:00|113193.9|113143.9|113194|113144|113198.5|113148.5|113189.6|113139.6|53
1734918190000|2024-12-23 01:43:10|113195|113145|113192.6|113142.6|113197.8|113147.8|113189.3|113139.3|40
1734918200000|2024-12-23 01:43:20|113191.7|113141.7|113193.4|113143.4|113196.1|113146.1|113190.1|113140.1|37
1734918210000|2024-12-23 01:43:30|113191.5|113141.5|113181.8|113131.8|113194.1|113144.1|113180|113130|38
1734918220000|2024-12-23 01:43:40|113182.6|113132.6|113192.1|113142.1|113192.1|113142.1|113182.6|113132.6|18
1734918230000|2024-12-23 01:43:50|113187.5|113137.5|113190.9|113140.9|113196.5|113146.5|113187.5|113137.5|47
1734918240000|2024-12-23 01:44:00|113193.5|113143.5|113196.6|113146.6|113196.9|113146.9|113187.9|113137.9|52
1734918250000|2024-12-23 01:44:10|113197.8|113147.8|113191.7|113141.7|113197.8|113147.8|113191|113141|21
1734918260000|2024-12-23 01:44:20|113194.2|113144.2|113188.5|113138.5|113201.1|113151.1|113188.5|113138.5|59
1734918270000|2024-12-23 01:44:30|113187.4|113137.4|113189.8|113139.8|113195.8|113145.8|113187.4|113137.4|32
1734918280000|2024-12-23 01:44:40|113192.1|113142.1|113191.4|113141.4|113195.3|113145.3|113188|113138|53
1734918290000|2024-12-23 01:44:50|113188.5|113138.5|113195|113145|113198|113148|113188.5|113138.5|40
1734918300000|2024-12-23 01:45:00|113195.4|113145.4|113190.5|113140.5|113198.2|113148.2|113187.2|113137.2|53
1734918310000|2024-12-23 01:45:10|113190|113140|113158.6|113108.6|113191.3|113141.3|113157.3|113107.3|50
1734918320000|2024-12-23 01:45:20|113157.6|113107.6|113139.7|113089.7|113169.6|113119.6|113136.9|113086.9|65
1734918330000|2024-12-23 01:45:30|113138.8|113088.8|113145.1|113095.1|113148.9|113098.9|113134.8|113084.8|51
1734918340000|2024-12-23 01:45:40|113148.5|113098.5|113144.4|113094.4|113148.5|113098.5|113141.4|113091.4|42
1734918350000|2024-12-23 01:45:50|113146.9|113096.9|113150.1|113100.1|113152.4|113102.4|113141.9|113091.9|67
1734918360000|2024-12-23 01:46:00|113151|113101|113145|113095|113156.8|113106.8|113143.4|113093.4|54
1734918370000|2024-12-23 01:46:10|113144.8|113094.8|113145.9|113095.9|113147|113097|113139.4|113089.4|43
1734918380000|2024-12-23 01:46:20|113146.1|113096.1|113141.5|113091.5|113147.4|113097.4|113141.2|113091.2|50
1734918390000|2024-12-23 01:46:30|113143.6|113093.6|113139|113089|113147.3|113097.3|113139|113089|55
1734918400000|2024-12-23 01:46:40|113141.2|113091.2|113138.9|113088.9|113142.6|113092.6|113137.1|113087.1|41
1734918410000|2024-12-23 01:46:50|113140.7|113090.7|113142|113092|113143.6|113093.6|113135|113085|52
1734918420000|2024-12-23 01:47:00|113139.1|113089.1|113141.7|113091.7|113149.6|113099.6|113134.5|113084.5|54
1734918430000|2024-12-23 01:47:10|113141.2|113091.2|113137.8|113087.8|113147.8|113097.8|113134.2|113084.2|55
1734918440000|2024-12-23 01:47:20|113137.5|113087.5|113131.9|113081.9|113139.9|113089.9|113129.4|113079.4|65
1734918450000|2024-12-23 01:47:30|113135.3|113085.3|113140.2|113090.2|113143|113093|113130.4|113080.4|54
1734918460000|2024-12-23 01:47:40|113137.8|113087.8|113137.3|113087.3|113143.8|113093.8|113136.6|113086.6|52
1734918470000|2024-12-23 01:47:50|113137.1|113087.1|113139.6|113089.6|113144.2|113094.2|113134.3|113084.3|62
1734918480000|2024-12-23 01:48:00|113140.2|113090.2|113137.4|113087.4|113144.2|113094.2|113135.7|113085.7|47
1734918490000|2024-12-23 01:48:10|113137.9|113087.9|113128.5|113078.5|113138.6|113088.6|113127.2|113077.2|60
1734918500000|2024-12-23 01:48:20|113128.1|113078.1|113129.3|113079.3|113131.9|113081.9|113121|113071|58
1734918510000|2024-12-23 01:48:30|113125.3|113075.3|113128.9|113078.9|113132.4|113082.4|113123.1|113073.1|63
1734918520000|2024-12-23 01:48:40|113126.1|113076.1|113131.3|113081.3|113133.8|113083.8|113124|113074|55
1734918530000|2024-12-23 01:48:50|113127.6|113077.6|113133.8|113083.8|113138|113088|113127.6|113077.6|42
1734918540000|2024-12-23 01:49:00|113134.5|113084.5|113135.8|113085.8|113136.8|113086.8|113131.1|113081.1|25
1734918550000|2024-12-23 01:49:10|113135.9|113085.9|113135.6|113085.6|113135.9|113085.9|113135.6|113085.6|4
1734918560000|2024-12-23 01:49:20|113135.7|113085.7|113133.2|113083.2|113135.7|113085.7|113133.2|113083.2|3
1734918570000|2024-12-23 01:49:30|113134.4|113084.4|113134.4|113084.4|113138.4|113088.4|113128.6|113078.6|30
1734918580000|2024-12-23 01:49:40|113135.7|113085.7|113106|113056|113135.7|113085.7|113104.8|113054.8|42
1734918590000|2024-12-23 01:49:50|113109.1|113059.1|113107.7|113057.7|113111.8|113061.8|113102|113052|69
1734918600000|2024-12-23 01:50:00|113104.5|113054.5|113105|113055|113112.2|113062.2|113101.9|113051.9|73
1734918610000|2024-12-23 01:50:10|113110.3|113060.3|113105.9|113055.9|113112.2|113062.2|113101.6|113051.6|61
1734918620000|2024-12-23 01:50:20|113105|113055|113106.2|113056.2|113110.1|113060.1|113100.9|113050.9|64
1734918630000|2024-12-23 01:50:30|113109.6|113059.6|113102.6|113052.6|113112.4|113062.4|113101.9|113051.9|69
1734918640000|2024-12-23 01:50:40|113105.7|113055.7|113103.2|113053.2|113108.5|113058.5|113099.7|113049.7|42
1734918650000|2024-12-23 01:50:50|113104.7|113054.7|113103.6|113053.6|113106.7|113056.7|113100.6|113050.6|36
1734918660000|2024-12-23 01:51:00|113103.7|113053.7|113091.9|113041.9|113108|113058|113091.9|113041.9|62
1734918670000|2024-12-23 01:51:10|113093.1|113043.1|113089.7|113039.7|113097|113047|113087.4|113037.4|57
1734918680000|2024-12-23 01:51:20|113089.9|113039.9|113092.7|113042.7|113098.2|113048.2|113087.4|113037.4|51
1734918690000|2024-12-23 01:51:30|113091.4|113041.4|113090.8|113040.8|113098.9|113048.9|113086.8|113036.8|39
1734918700000|2024-12-23 01:51:40|113090.4|113040.4|113086.7|113036.7|113094.6|113044.6|113081.8|113031.8|61
1734918710000|2024-12-23 01:51:50|113084.9|113034.9|113081.3|113031.3|113087.4|113037.4|113075.2|113025.2|67
1734918720000|2024-12-23 01:52:00|113084.9|113034.9|113080.9|113030.9|113086.4|113036.4|113076.5|113026.5|52
1734918730000|2024-12-23 01:52:10|113082.4|113032.4|113087.2|113037.2|113093.7|113043.7|113080.5|113030.5|62
1734918740000|2024-12-23 01:52:20|113086.7|113036.7|113083.5|113033.5|113090.1|113040.1|113080.6|113030.6|66
1734918750000|2024-12-23 01:52:30|113083.4|113033.4|113079.8|113029.8|113089.9|113039.9|113079.8|113029.8|54
1734918760000|2024-12-23 01:52:40|113083.2|113033.2|113075.6|113025.6|113085|113035|113075.6|113025.6|68
1734918770000|2024-12-23 01:52:50|113081.1|113031.1|113083.4|113033.4|113091.1|113041.1|113076.6|113026.6|49
1734918780000|2024-12-23 01:53:00|113083.5|113033.5|113085.4|113035.4|113087.6|113037.6|113081.5|113031.5|19
1734918790000|2024-12-23 01:53:10|113083.5|113033.5|113085.8|113035.8|113086.5|113036.5|113080.5|113030.5|25
1734918800000|2024-12-23 01:53:20|113086.9|113036.9|113097.5|113047.5|113101|113051|113083.7|113033.7|58
1734918810000|2024-12-23 01:53:30|113097|113047|113096.2|113046.2|113097.7|113047.7|113089.9|113039.9|17
1734918820000|2024-12-23 01:53:40|113095.4|113045.4|113093.1|113043.1|113097.2|113047.2|113090.4|113040.4|11
1734918830000|2024-12-23 01:53:50|113092.1|113042.1|113095.2|113045.2|113095.2|113045.2|113091.9|113041.9|6
1734918840000|2024-12-23 01:54:00|113095.3|113045.3|113111.9|113061.9|113112.1|113062.1|113092.2|113042.2|45
1734918850000|2024-12-23 01:54:10|113112|113062|113116.2|113066.2|113119.1|113069.1|113108.3|113058.3|26
1734918860000|2024-12-23 01:54:20|113117.1|113067.1|113114.7|113064.7|113117.1|113067.1|113111.8|113061.8|16
1734918870000|2024-12-23 01:54:30|113113.6|113063.6|113113.3|113063.3|113114.4|113064.4|113106.7|113056.7|17
1734918880000|2024-12-23 01:54:40|113112.9|113062.9|113114.4|113064.4|113115.7|113065.7|113112.4|113062.4|14
1734918890000|2024-12-23 01:54:50|113111.4|113061.4|113106|113056|113114|113064|113102.1|113052.1|70
1734918900000|2024-12-23 01:55:00|113105.8|113055.8|113102.8|113052.8|113105.8|113055.8|113098.3|113048.3|14
1734918910000|2024-12-23 01:55:10|113104.2|113054.2|113104.5|113054.5|113104.6|113054.6|113099.6|113049.6|11
1734918920000|2024-12-23 01:55:20|113102.1|113052.1|113097.3|113047.3|113102.1|113052.1|113094.6|113044.6|14
1734918930000|2024-12-23 01:55:30|113099.7|113049.7|113102|113052|113102.9|113052.9|113097.6|113047.6|16
1734918940000|2024-12-23 01:55:40|113101.9|113051.9|113099.6|113049.6|113101.9|113051.9|113099.6|113049.6|2
1734918950000|2024-12-23 01:55:50|113089.9|113039.9|113089|113039|113095.1|113045.1|113085.8|113035.8|50
1734918960000|2024-12-23 01:56:00|113087|113037|113082.5|113032.5|113088.9|113038.9|113079.8|113029.8|55
1734918970000|2024-12-23 01:56:10|113084.6|113034.6|113085.1|113035.1|113087.5|113037.5|113080.6|113030.6|50
1734918980000|2024-12-23 01:56:20|113085.3|113035.3|113084.4|113034.4|113087.1|113037.1|113080.8|113030.8|41
1734918990000|2024-12-23 01:56:30|113080.5|113030.5|113081.9|113031.9|113086.7|113036.7|113080.5|113030.5|18
1734919000000|2024-12-23 01:56:40|113078|113028|113076.3|113026.3|113083.7|113033.7|113070.7|113020.7|64
1734919010000|2024-12-23 01:56:50|113072.7|113022.7|113070.8|113020.8|113079.2|113029.2|113067.5|113017.5|59
1734919020000|2024-12-23 01:57:00|113068.5|113018.5|113069.3|113019.3|113071.5|113021.5|113064.7|113014.7|45
1734919030000|2024-12-23 01:57:10|113064.6|113014.6|113062.8|113012.8|113072.4|113022.4|113061.4|113011.4|55
1734919040000|2024-12-23 01:57:20|113065.8|113015.8|113060.3|113010.3|113069.3|113019.3|113060.3|113010.3|54
1734919050000|2024-12-23 01:57:30|113062.6|113012.6|113063.9|113013.9|113071.2|113021.2|113061.5|113011.5|43
1734919060000|2024-12-23 01:57:40|113067.2|113017.2|113066.9|113016.9|113072.2|113022.2|113060.9|113010.9|52
1734919070000|2024-12-23 01:57:50|113066.8|113016.8|113069.2|113019.2|113070.9|113020.9|113064.9|113014.9|46
1734919080000|2024-12-23 01:58:00|113070.4|113020.4|113075.9|113025.9|113075.9|113025.9|113068.6|113018.6|14
1734919090000|2024-12-23 01:58:10|113076.3|113026.3|113072.8|113022.8|113078.6|113028.6|113070.4|113020.4|54
1734919100000|2024-12-23 01:58:20|113075.5|113025.5|113076.2|113026.2|113076.2|113026.2|113066.6|113016.6|42
1734919110000|2024-12-23 01:58:30|113076.3|113026.3|113073.7|113023.7|113076.3|113026.3|113069.5|113019.5|37
1734919120000|2024-12-23 01:58:40|113073.6|113023.6|113077.5|113027.5|113078|113028|113073.6|113023.6|10
1734919130000|2024-12-23 01:58:50|113078.8|113028.8|113091.7|113041.7|113091.7|113041.7|113077.9|113027.9|24
1734919140000|2024-12-23 01:59:00|113088.1|113038.1|113096.4|113046.4|113098|113048|113087.8|113037.8|15
1734919150000|2024-12-23 01:59:10|113097.1|113047.1|113100.9|113050.9|113105.4|113055.4|113097.1|113047.1|14
1734919160000|2024-12-23 01:59:20|113099.8|113049.8|113100.1|113050.1|113100.2|113050.2|113099.8|113049.8|5
1734919170000|2024-12-23 01:59:30|113101.1|113051.1|113104.1|113054.1|113105|113055|113101.1|113051.1|8
1734919180000|2024-12-23 01:59:40|113101.7|113051.7|113099.9|113049.9|113102.6|113052.6|113095.9|113045.9|12
1734919190000|2024-12-23 01:59:50|113099.8|113049.8|113099.9|113049.9|113099.9|113049.9|113099.8|113049.8|2
1734919200000|2024-12-23 02:00:00|113097.7|113047.7|113098.2|113048.2|113098.7|113048.7|113087.2|113037.2|15
1734919210000|2024-12-23 02:00:10|113098.7|113048.7|113100.2|113050.2|113100.7|113050.7|113094.1|113044.1|12
1734919220000|2024-12-23 02:00:20|113100.3|113050.3|113101|113051|113101|113051|113096.8|113046.8|7
1734919230000|2024-12-23 02:00:30|113096.8|113046.8|113100.6|113050.6|113101.2|113051.2|113096.8|113046.8|10
1734919240000|2024-12-23 02:00:40|113100.5|113050.5|113104.8|113054.8|113105.6|113055.6|113100.3|113050.3|9
1734919250000|2024-12-23 02:00:50|113104.5|113054.5|113100.8|113050.8|113104.5|113054.5|113097|113047|9
1734919260000|2024-12-23 02:01:00|113098.5|113048.5|113100.2|113050.2|113101.3|113051.3|113096.8|113046.8|10
1734919270000|2024-12-23 02:01:10|113096|113046|113101.2|113051.2|113101.7|113051.7|113093.9|113043.9|16
1734919280000|2024-12-23 02:01:20|113099.9|113049.9|113088.8|113038.8|113099.9|113049.9|113084.8|113034.8|21
1734919290000|2024-12-23 02:01:30|113088.9|113038.9|113089.8|113039.8|113091|113041|113083.7|113033.7|25
1734919300000|2024-12-23 02:01:40|113090.7|113040.7|113090.1|113040.1|113094.1|113044.1|113088.1|113038.1|10
1734919310000|2024-12-23 02:01:50|113090|113040|113090.6|113040.6|113090.6|113040.6|113090|113040|2
1734919320000|2024-12-23 02:02:00|113090.1|113040.1|113104|113054|113118.1|113068.1|113090.1|113040.1|20
1734919330000|2024-12-23 02:02:10|113104.2|113054.2|113107|113057|113109.5|113059.5|113104.2|113054.2|5
1734919340000|2024-12-23 02:02:20|113106.5|113056.5|113120.7|113070.7|113124.3|113074.3|113106.5|113056.5|16
1734919350000|2024-12-23 02:02:30|113119.7|113069.7|113114.1|113064.1|113120.8|113070.8|113113.1|113063.1|27
1734919360000|2024-12-23 02:02:40|113114|113064|113116.5|113066.5|113117.8|113067.8|113114|113064|10
1734919370000|2024-12-23 02:02:50|113116.4|113066.4|113110.7|113060.7|113120.7|113070.7|113107.2|113057.2|25
1734919380000|2024-12-23 02:03:00|113114.8|113064.8|113112.4|113062.4|113116.2|113066.2|113104.2|113054.2|28
1734919390000|2024-12-23 02:03:10|113113|113063|113117.6|113067.6|113119.3|113069.3|113112.9|113062.9|35
1734919400000|2024-12-23 02:03:20|113115.7|113065.7|113118.8|113068.8|113118.8|113068.8|113115.7|113065.7|10
1734919420000|2024-12-23 02:03:40|113119.1|113069.1|113119.8|113069.8|113119.8|113069.8|113119.1|113069.1|3
1734919430000|2024-12-23 02:03:50|113118.8|113068.8|113117.7|113067.7|113119.3|113069.3|113110.8|113060.8|22
1734919440000|2024-12-23 02:04:00|113117.9|113067.9|113115.7|113065.7|113121.6|113071.6|113115.4|113065.4|24
1734919450000|2024-12-23 02:04:10|113114.1|113064.1|113115.3|113065.3|113116.7|113066.7|113113.7|113063.7|11
1734919460000|2024-12-23 02:04:20|113115.2|113065.2|113115.7|113065.7|113116.7|113066.7|113114.6|113064.6|6
1734919470000|2024-12-23 02:04:30|113115.5|113065.5|113115.5|113065.5|113120.7|113070.7|113113.4|113063.4|19
1734919480000|2024-12-23 02:04:40|113116.2|113066.2|113116.4|113066.4|113119.1|113069.1|113115.7|113065.7|14
1734919490000|2024-12-23 02:04:50|113116.3|113066.3|113118.5|113068.5|113120.8|113070.8|113114.6|113064.6|15
1734919500000|2024-12-23 02:05:00|113119.1|113069.1|113116.9|113066.9|113120.6|113070.6|113116.3|113066.3|23
1734919510000|2024-12-23 02:05:10|113116.7|113066.7|113116.7|113066.7|113116.7|113066.7|113116.7|113066.7|1
1734919520000|2024-12-23 02:05:20|113117|113067|113118.9|113068.9|113125.7|113075.7|113113.6|113063.6|30
1734919530000|2024-12-23 02:05:30|113118.3|113068.3|113112.6|113062.6|113119.1|113069.1|113110.4|113060.4|18
1734919540000|2024-12-23 02:05:40|113107.1|113057.1|113103.3|113053.3|113108.7|113058.7|113101.9|113051.9|11
1734919550000|2024-12-23 02:05:50|113101.8|113051.8|113098.4|113048.4|113102.2|113052.2|113096.4|113046.4|25
1734919560000|2024-12-23 02:06:00|113096.1|113046.1|113097.9|113047.9|113099.8|113049.8|113094.6|113044.6|16
1734919570000|2024-12-23 02:06:10|113098.3|113048.3|113096.6|113046.6|113098.3|113048.3|113091.4|113041.4|23
1734919580000|2024-12-23 02:06:20|113093.7|113043.7|113069.9|113019.9|113096.2|113046.2|113068|113018|41
1734919590000|2024-12-23 02:06:30|113070|113020|113064.8|113014.8|113074.8|113024.8|113059.7|113009.7|60
1734919600000|2024-12-23 02:06:40|113066.7|113016.7|113061.3|113011.3|113066.7|113016.7|113061.3|113011.3|6
1734919610000|2024-12-23 02:06:50|113061.9|113011.9|113062.4|113012.4|113077|113027|113061.9|113011.9|47
1734919620000|2024-12-23 02:07:00|113060.3|113010.3|113060|113010|113064.6|113014.6|113058.4|113008.4|13
1734919630000|2024-12-23 02:07:10|113059.2|113009.2|113069.1|113019.1|113076.3|113026.3|113059.1|113009.1|22
1734919640000|2024-12-23 02:07:20|113066.9|113016.9|113052.5|113002.5|113072.1|113022.1|113051.2|113001.2|22
1734919650000|2024-12-23 02:07:30|113052.6|113002.6|113052.7|113002.7|113056|113006|113049.4|112999.4|22
1734919660000|2024-12-23 02:07:40|113055.7|113005.7|113044.4|112994.4|113058.5|113008.5|113044.4|112994.4|34
1734919670000|2024-12-23 02:07:50|113048|112998|113039.1|112989.1|113048|112998|113036.8|112986.8|33
1734919680000|2024-12-23 02:08:00|113036.3|112986.3|113036.6|112986.6|113039.3|112989.3|113036.3|112986.3|7
1734919690000|2024-12-23 02:08:10|113037.2|112987.2|113036.7|112986.7|113040.7|112990.7|113032.8|112982.8|23
1734919700000|2024-12-23 02:08:20|113037.1|112987.1|113038.2|112988.2|113042.2|112992.2|113036.4|112986.4|16
1734919710000|2024-12-23 02:08:30|113042.5|112992.5|113041.9|112991.9|113048.8|112998.8|113036.6|112986.6|21
1734919720000|2024-12-23 02:08:40|113040.5|112990.5|113033.7|112983.7|113040.5|112990.5|113033.7|112983.7|9
1734919730000|2024-12-23 02:08:50|113033.6|112983.6|113032.5|112982.5|113033.6|112983.6|113031.1|112981.1|9
1734919740000|2024-12-23 02:09:00|113032.9|112982.9|113031|112981|113033.4|112983.4|113026.8|112976.8|13
1734919750000|2024-12-23 02:09:10|113030.8|112980.8|113031|112981|113031.7|112981.7|113028.2|112978.2|22
1734919760000|2024-12-23 02:09:20|113031.1|112981.1|113031.9|112981.9|113033.9|112983.9|113020.7|112970.7|26
1734919770000|2024-12-23 02:09:30|113031.2|112981.2|113031|112981|113033|112983|113029.6|112979.6|8
1734919780000|2024-12-23 02:09:40|113037|112987|113033.1|112983.1|113037|112987|113028.3|112978.3|15
1734919790000|2024-12-23 02:09:50|113033.6|112983.6|113035.2|112985.2|113039.4|112989.4|113030.3|112980.3|21
1734919800000|2024-12-23 02:10:00|113035.3|112985.3|113046.4|112996.4|113051.1|113001.1|113035.2|112985.2|34
1734919810000|2024-12-23 02:10:10|113047.5|112997.5|113050.6|113000.6|113050.8|113000.8|113044.7|112994.7|19
1734919820000|2024-12-23 02:10:20|113040.9|112990.9|113047|112997|113050.4|113000.4|113040.2|112990.2|48
1734919830000|2024-12-23 02:10:30|113047.7|112997.7|113047.2|112997.2|113048|112998|113040.6|112990.6|23
1734919840000|2024-12-23 02:10:40|113047.4|112997.4|113047.4|112997.4|113047.4|112997.4|113047.4|112997.4|1
1734919850000|2024-12-23 02:10:50|113047.7|112997.7|113053.4|113003.4|113053.4|113003.4|113047.6|112997.6|7
1734919860000|2024-12-23 02:11:00|113054.6|113004.6|113049.6|112999.6|113055.8|113005.8|113046.5|112996.5|35
1734919870000|2024-12-23 02:11:10|113048.7|112998.7|113050.1|113000.1|113053.2|113003.2|113045.7|112995.7|17
1734919880000|2024-12-23 02:11:20|113051|113001|113050|113000|113052.3|113002.3|113049|112999|6
1734919890000|2024-12-23 02:11:30|113049.4|112999.4|113053.6|113003.6|113056.2|113006.2|113048.7|112998.7|9
1734919900000|2024-12-23 02:11:40|113057.4|113007.4|113051.9|113001.9|113058.1|113008.1|113051.3|113001.3|10
1734919910000|2024-12-23 02:11:50|113054.5|113004.5|113052.6|113002.6|113054.7|113004.7|113051.8|113001.8|5
1734919920000|2024-12-23 02:12:00|113052.5|113002.5|113052.6|113002.6|113052.6|113002.6|113052.5|113002.5|2
1734919930000|2024-12-23 02:12:10|113052.5|113002.5|113058.3|113008.3|113065.5|113015.5|113052.5|113002.5|16
1734919940000|2024-12-23 02:12:20|113052.8|113002.8|113058.6|113008.6|113058.6|113008.6|113052.8|113002.8|6
1734919950000|2024-12-23 02:12:30|113059.1|113009.1|113051.1|113001.1|113059.4|113009.4|113051.1|113001.1|11
1734919960000|2024-12-23 02:12:40|113055.6|113005.6|113051|113001|113055.8|113005.8|113048.1|112998.1|32
1734919970000|2024-12-23 02:12:50|113051.6|113001.6|113048.7|112998.7|113051.6|113001.6|113044.3|112994.3|17
1734919980000|2024-12-23 02:13:00|113048.2|112998.2|113049.8|112999.8|113049.8|112999.8|113041|112991|22
1734919990000|2024-12-23 02:13:10|113049.6|112999.6|113045.6|112995.6|113050.6|113000.6|113041.1|112991.1|21
1734920000000|2024-12-23 02:13:20|113052.2|113002.2|113051|113001|113052.2|113002.2|113049.1|112999.1|4
1734920010000|2024-12-23 02:13:30|113051.3|113001.3|113051.3|113001.3|113051.3|113001.3|113051.3|113001.3|1
1734920020000|2024-12-23 02:13:40|113051.5|113001.5|113051.3|113001.3|113054.1|113004.1|113050.9|113000.9|8
1734920030000|2024-12-23 02:13:50|113050.1|113000.1|113052.5|113002.5|113055.4|113005.4|113050.1|113000.1|9
1734920040000|2024-12-23 02:14:00|113052.7|113002.7|113049.9|112999.9|113055.5|113005.5|113048.2|112998.2|28
1734920050000|2024-12-23 02:14:10|113050.1|113000.1|113051.4|113001.4|113054|113004|113048.2|112998.2|28
1734920060000|2024-12-23 02:14:20|113052.2|113002.2|113053|113003|113053.5|113003.5|113049.3|112999.3|9
1734920070000|2024-12-23 02:14:30|113056.1|113006.1|113049.7|112999.7|113056.1|113006.1|113049|112999|16
1734920080000|2024-12-23 02:14:40|113051.5|113001.5|113050.3|113000.3|113052.7|113002.7|113046.1|112996.1|38
1734920090000|2024-12-23 02:14:50|113051.2|113001.2|113049.4|112999.4|113054.8|113004.8|113048.4|112998.4|43
1734920100000|2024-12-23 02:15:00|113049.9|112999.9|113047.2|112997.2|113051.7|113001.7|113045.6|112995.6|29
1734920110000|2024-12-23 02:15:10|113045.9|112995.9|113045.8|112995.8|113049.6|112999.6|113042.3|112992.3|33
1734920120000|2024-12-23 02:15:20|113046|112996|113042.8|112992.8|113046.1|112996.1|113042.8|112992.8|4
1734920130000|2024-12-23 02:15:30|113046.1|112996.1|113043.7|112993.7|113046.1|112996.1|113043.7|112993.7|4
1734920140000|2024-12-23 02:15:40|113043.8|112993.8|113043.5|112993.5|113044.9|112994.9|113043.5|112993.5|4
1734920150000|2024-12-23 02:15:50|113043.4|112993.4|113046.8|112996.8|113049.4|112999.4|113041.9|112991.9|18
1734920160000|2024-12-23 02:16:00|113047.8|112997.8|113049.5|112999.5|113050.8|113000.8|113043.5|112993.5|30
1734920170000|2024-12-23 02:16:10|113049.6|112999.6|113050.3|113000.3|113052.4|113002.4|113046.6|112996.6|18
1734920180000|2024-12-23 02:16:20|113047.9|112997.9|113058.3|113008.3|113059|113009|113047.9|112997.9|25
1734920190000|2024-12-23 02:16:30|113057.7|113007.7|113053.8|113003.8|113057.8|113007.8|113053.8|113003.8|17
1734920200000|2024-12-23 02:16:40|113056.7|113006.7|113057|113007|113057.1|113007.1|113052.7|113002.7|20
1734920210000|2024-12-23 02:16:50|113054.3|113004.3|113054.1|113004.1|113059.1|113009.1|113053.4|113003.4|17
1734920220000|2024-12-23 02:17:00|113053.4|113003.4|113051.8|113001.8|113055.3|113005.3|113049.7|112999.7|13
1734920230000|2024-12-23 02:17:10|113052.5|113002.5|113053.5|113003.5|113055.4|113005.4|113049.8|112999.8|24
1734920240000|2024-12-23 02:17:20|113050.5|113000.5|113054.4|113004.4|113055.3|113005.3|113050.2|113000.2|25
1734920250000|2024-12-23 02:17:30|113050.2|113000.2|113051.8|113001.8|113054|113004|113050.2|113000.2|7
1734920260000|2024-12-23 02:17:40|113052|113002|113051.8|113001.8|113053.7|113003.7|113048.2|112998.2|20
1734920270000|2024-12-23 02:17:50|113052|113002|113050.8|113000.8|113052|113002|113048.2|112998.2|7
1734920280000|2024-12-23 02:18:00|113051.1|113001.1|113049.3|112999.3|113052.6|113002.6|113048.5|112998.5|12
1734920290000|2024-12-23 02:18:10|113052.1|113002.1|113058.3|113008.3|113061.3|113011.3|113049.3|112999.3|27
1734920300000|2024-12-23 02:18:20|113057.7|113007.7|113058.6|113008.6|113065.7|113015.7|113056.1|113006.1|9
1734920310000|2024-12-23 02:18:30|113059.5|113009.5|113045.8|112995.8|113059.5|113009.5|113045.8|112995.8|19
1734920320000|2024-12-23 02:18:40|113045.5|112995.5|113044.1|112994.1|113047.3|112997.3|113039.8|112989.8|11
1734920330000|2024-12-23 02:18:50|113044.2|112994.2|113045.5|112995.5|113048.3|112998.3|113044.2|112994.2|15
1734920340000|2024-12-23 02:19:00|113045.7|112995.7|113048|112998|113049|112999|113042.6|112992.6|22
1734920350000|2024-12-23 02:19:10|113047.8|112997.8|113045.8|112995.8|113048.8|112998.8|113041.7|112991.7|19
1734920360000|2024-12-23 02:19:20|113046.9|112996.9|113045.1|112995.1|113048.6|112998.6|113044.7|112994.7|10
1734920370000|2024-12-23 02:19:30|113045.7|112995.7|113041.5|112991.5|113045.7|112995.7|113041.5|112991.5|4
1734920380000|2024-12-23 02:19:40|113042.6|112992.6|113050.7|113000.7|113051.2|113001.2|113042.6|112992.6|21
1734920390000|2024-12-23 02:19:50|113048.8|112998.8|113071.5|113021.5|113073.7|113023.7|113048.7|112998.7|35
1734920400000|2024-12-23 02:20:00|113069.8|113019.8|113071.5|113021.5|113076.7|113026.7|113065.6|113015.6|47
1734920410000|2024-12-23 02:20:10|113070.4|113020.4|113068.7|113018.7|113071.5|113021.5|113061.3|113011.3|16
1734920420000|2024-12-23 02:20:20|113068.5|113018.5|113070.6|113020.6|113074|113024|113067.4|113017.4|19
1734920430000|2024-12-23 02:20:30|113072|113022|113070.4|113020.4|113073.1|113023.1|113064.8|113014.8|17
1734920440000|2024-12-23 02:20:40|113070.5|113020.5|113069.4|113019.4|113070.8|113020.8|113066.5|113016.5|11
1734920450000|2024-12-23 02:20:50|113070.9|113020.9|113071.4|113021.4|113072.8|113022.8|113070|113020|10
1734920460000|2024-12-23 02:21:00|113071.9|113021.9|113069.7|113019.7|113075.4|113025.4|113067|113017|15
1734920470000|2024-12-23 02:21:10|113070.5|113020.5|113067.3|113017.3|113070.5|113020.5|113062.8|113012.8|10
1734920480000|2024-12-23 02:21:20|113066.7|113016.7|113064.1|113014.1|113066.7|113016.7|113063.6|113013.6|4
1734920490000|2024-12-23 02:21:30|113063.9|113013.9|113068.9|113018.9|113071.8|113021.8|113063.1|113013.1|29
1734920500000|2024-12-23 02:21:40|113069.3|113019.3|113070.5|113020.5|113070.6|113020.6|113066.8|113016.8|7
1734920510000|2024-12-23 02:21:50|113071.1|113021.1|113071.4|113021.4|113071.4|113021.4|113071.1|113021.1|2
1734920520000|2024-12-23 02:22:00|113070.4|113020.4|113069|113019|113072.2|113022.2|113064.9|113014.9|40
1734920530000|2024-12-23 02:22:10|113068.6|113018.6|113070.7|113020.7|113070.9|113020.9|113066.3|113016.3|6
1734920550000|2024-12-23 02:22:30|113070.8|113020.8|113067.4|113017.4|113070.8|113020.8|113067.4|113017.4|3
1734920560000|2024-12-23 02:22:40|113068.1|113018.1|113067.5|113017.5|113069.7|113019.7|113064|113014|12
1734920570000|2024-12-23 02:22:50|113065.6|113015.6|113066.7|113016.7|113070.4|113020.4|113062.3|113012.3|42
1734920580000|2024-12-23 02:23:00|113064.9|113014.9|113060.5|113010.5|113066.5|113016.5|113059.1|113009.1|13
1734920590000|2024-12-23 02:23:10|113064.1|113014.1|113065.1|113015.1|113067.1|113017.1|113058.4|113008.4|13
1734920600000|2024-12-23 02:23:20|113066.2|113016.2|113065.8|113015.8|113066.4|113016.4|113062.4|113012.4|10
1734920610000|2024-12-23 02:23:30|113065.6|113015.6|113065|113015|113066.5|113016.5|113061.4|113011.4|12
1734920620000|2024-12-23 02:23:40|113066|113016|113073.7|113023.7|113074.9|113024.9|113065|113015|28
1734920630000|2024-12-23 02:23:50|113071.5|113021.5|113068.7|113018.7|113074.6|113024.6|113066.6|113016.6|39
1734920640000|2024-12-23 02:24:00|113068.6|113018.6|113069.2|113019.2|113072.7|113022.7|113064.7|113014.7|60
1734920650000|2024-12-23 02:24:10|113068|113018|113067.1|113017.1|113069.8|113019.8|113064.4|113014.4|18
1734920660000|2024-12-23 02:24:20|113067.7|113017.7|113068.7|113018.7|113068.7|113018.7|113065.2|113015.2|6
1734920670000|2024-12-23 02:24:30|113068|113018|113071.2|113021.2|113072.7|113022.7|113068|113018|16
1734920680000|2024-12-23 02:24:40|113069.5|113019.5|113066.1|113016.1|113072.9|113022.9|113063.7|113013.7|23
1734920690000|2024-12-23 02:24:50|113067|113017|113054.1|113004.1|113067|113017|113051|113001|19
1734920700000|2024-12-23 02:25:00|113054.7|113004.7|113043.9|112993.9|113055.4|113005.4|113041.5|112991.5|21
1734920710000|2024-12-23 02:25:10|113042.5|112992.5|113042.6|112992.6|113042.7|112992.7|113037.1|112987.1|12
1734920720000|2024-12-23 02:25:20|113042.3|112992.3|113041.4|112991.4|113046.3|112996.3|113037.4|112987.4|17
1734920730000|2024-12-23 02:25:30|113042.1|112992.1|113042.7|112992.7|113047.2|112997.2|113042.1|112992.1|12
1734920740000|2024-12-23 02:25:40|113041.4|112991.4|113041.7|112991.7|113045.1|112995.1|113035.5|112985.5|18
1734920750000|2024-12-23 02:25:50|113038.5|112988.5|113039|112989|113041.7|112991.7|113038.4|112988.4|5
1734920760000|2024-12-23 02:26:00|113039.5|112989.5|113039.2|112989.2|113039.5|112989.5|113039.1|112989.1|3
1734920770000|2024-12-23 02:26:10|113040|112990|113036.2|112986.2|113043.3|112993.3|113033.4|112983.4|25
1734920780000|2024-12-23 02:26:20|113035.8|112985.8|113030.6|112980.6|113036.4|112986.4|113028|112978|19
1734920790000|2024-12-23 02:26:30|113034.1|112984.1|113034.5|112984.5|113037|112987|113030.4|112980.4|29
1734920800000|2024-12-23 02:26:40|113035.3|112985.3|113041.4|112991.4|113044.5|112994.5|113033.4|112983.4|28
1734920810000|2024-12-23 02:26:50|113040.9|112990.9|113040.4|112990.4|113043.2|112993.2|113036.3|112986.3|10
1734920820000|2024-12-23 02:27:00|113040.9|112990.9|113038.3|112988.3|113041|112991|113037.3|112987.3|6
1734920830000|2024-12-23 02:27:10|113037.3|112987.3|113037.2|112987.2|113037.4|112987.4|113034.7|112984.7|4
1734920840000|2024-12-23 02:27:20|113037|112987|113034.9|112984.9|113037.1|112987.1|113034.9|112984.9|6
1734920850000|2024-12-23 02:27:30|113034.8|112984.8|113034.2|112984.2|113034.8|112984.8|113034.2|112984.2|2
1734920860000|2024-12-23 02:27:40|113032.7|112982.7|113035.9|112985.9|113036.8|112986.8|113023.7|112973.7|17
1734920870000|2024-12-23 02:27:50|113035.5|112985.5|113022.5|112972.5|113035.5|112985.5|113022.4|112972.4|20
1734920880000|2024-12-23 02:28:00|113025|112975|113019|112969|113025.9|112975.9|113016.6|112966.6|34
1734920890000|2024-12-23 02:28:10|113019.1|112969.1|113024.5|112974.5|113028.7|112978.7|113018.6|112968.6|32
1734920900000|2024-12-23 02:28:20|113025.1|112975.1|113024.2|112974.2|113026.1|112976.1|113023.1|112973.1|12
1734920910000|2024-12-23 02:28:30|113023.1|112973.1|113023.7|112973.7|113030.7|112980.7|113019.8|112969.8|24
1734920920000|2024-12-23 02:28:40|113022.9|112972.9|113026.8|112976.8|113026.8|112976.8|113022.2|112972.2|7
1734920930000|2024-12-23 02:28:50|113028|112978|113035|112985|113035.2|112985.2|113027|112977|31
1734920940000|2024-12-23 02:29:00|113035.5|112985.5|113034|112984|113035.5|112985.5|113032|112982|8
1734920950000|2024-12-23 02:29:10|113033.3|112983.3|113029|112979|113034.8|112984.8|113029|112979|16
1734920960000|2024-12-23 02:29:20|113029.3|112979.3|113033.1|112983.1|113033.1|112983.1|113028.1|112978.1|14
1734920970000|2024-12-23 02:29:30|113033.4|112983.4|113041.8|112991.8|113044.6|112994.6|113033.4|112983.4|27
1734920980000|2024-12-23 02:29:40|113039.4|112989.4|113038.9|112988.9|113047.2|112997.2|113038.9|112988.9|11
1734920990000|2024-12-23 02:29:50|113039.1|112989.1|113039|112989|113039.1|112989.1|113039|112989|2
1734921000000|2024-12-23 02:30:00|113039.2|112989.2|113029.5|112979.5|113039.2|112989.2|113026.4|112976.4|20
1734921010000|2024-12-23 02:30:10|113029.6|112979.6|113024.3|112974.3|113029.6|112979.6|113020.9|112970.9|7
1734921020000|2024-12-23 02:30:20|113024.2|112974.2|113031.8|112981.8|113033.5|112983.5|113024.2|112974.2|17
1734921030000|2024-12-23 02:30:30|113033|112983|113032.7|112982.7|113033.7|112983.7|113026.3|112976.3|12
1734921040000|2024-12-23 02:30:40|113032.4|112982.4|113030.2|112980.2|113032.4|112982.4|113023.3|112973.3|22
1734921050000|2024-12-23 02:30:50|113026|112976|113021.2|112971.2|113030.6|112980.6|113016.7|112966.7|56
1734921060000|2024-12-23 02:31:00|113021.3|112971.3|113024.1|112974.1|113024.7|112974.7|113016.4|112966.4|61
1734921070000|2024-12-23 02:31:10|113021.7|112971.7|113008.5|112958.5|113021.7|112971.7|113006.8|112956.8|50
1734921080000|2024-12-23 02:31:20|113008.9|112958.9|113009.6|112959.6|113016.6|112966.6|113006.6|112956.6|38
1734921090000|2024-12-23 02:31:30|113007|112957|113010.3|112960.3|113011.3|112961.3|113002.9|112952.9|30
1734921100000|2024-12-23 02:31:40|113009.7|112959.7|113011.1|112961.1|113016.9|112966.9|113007.2|112957.2|37
1734921110000|2024-12-23 02:31:50|113013.6|112963.6|113012.7|112962.7|113016.3|112966.3|113010.7|112960.7|28
1734921120000|2024-12-23 02:32:00|113012.5|112962.5|113012.1|112962.1|113016|112966|113005.4|112955.4|24
1734921130000|2024-12-23 02:32:10|113011.8|112961.8|113005.8|112955.8|113017.2|112967.2|113003.6|112953.6|27
1734921140000|2024-12-23 02:32:20|113006.7|112956.7|113014.7|112964.7|113015.7|112965.7|113005.2|112955.2|35
1734921150000|2024-12-23 02:32:30|113014.3|112964.3|113006.5|112956.5|113014.3|112964.3|113001.1|112951.1|26
1734921160000|2024-12-23 02:32:40|113005.6|112955.6|112998.9|112948.9|113005.8|112955.8|112996.3|112946.3|33
1734921170000|2024-12-23 02:32:50|112999.8|112949.8|112996.3|112946.3|113002.1|112952.1|112995|112945|11
1734921180000|2024-12-23 02:33:00|112997.2|112947.2|112999|112949|113002.6|112952.6|112996.1|112946.1|24
1734921190000|2024-12-23 02:33:10|112998.6|112948.6|112994.2|112944.2|113001.4|112951.4|112991.8|112941.8|22
1734921200000|2024-12-23 02:33:20|112991.8|112941.8|112988.7|112938.7|112995.2|112945.2|112983|112933|35
1734921210000|2024-12-23 02:33:30|112988.1|112938.1|112989.9|112939.9|112990.3|112940.3|112981.1|112931.1|34
1734921220000|2024-12-23 02:33:40|112990.8|112940.8|112989.9|112939.9|112996.7|112946.7|112986.1|112936.1|38
1734921230000|2024-12-23 02:33:50|112990|112940|112974.7|112924.7|112992.2|112942.2|112973|112923|38
1734921240000|2024-12-23 02:34:00|112973.3|112923.3|112968.9|112918.9|112981.7|112931.7|112968.9|112918.9|34
1734921250000|2024-12-23 02:34:10|112970.9|112920.9|112975|112925|112975|112925|112967.9|112917.9|19
1734921260000|2024-12-23 02:34:20|112974.8|112924.8|112971.4|112921.4|112975.8|112925.8|112964|112914|21
1734921270000|2024-12-23 02:34:30|112972.5|112922.5|112978.2|112928.2|112982.1|112932.1|112972.5|112922.5|18
1734921280000|2024-12-23 02:34:40|112974|112924|112976|112926|112983|112933|112973.8|112923.8|22
1734921290000|2024-12-23 02:34:50|112975.9|112925.9|112977.9|112927.9|112982|112932|112973.4|112923.4|8
1734921300000|2024-12-23 02:35:00|112978|112928|113000.1|112950.1|113000.1|112950.1|112974.9|112924.9|19
1734921310000|2024-12-23 02:35:10|113000.9|112950.9|113001.6|112951.6|113001.6|112951.6|113000.9|112950.9|4
1734921320000|2024-12-23 02:35:20|113003.3|112953.3|113002|112952|113010.5|112960.5|113001.8|112951.8|11
1734921330000|2024-12-23 02:35:30|113003.6|112953.6|113017.6|112967.6|113024.2|112974.2|113003.6|112953.6|18
1734921340000|2024-12-23 02:35:40|113014.9|112964.9|113025.7|112975.7|113031.9|112981.9|113014.9|112964.9|33
1734921350000|2024-12-23 02:35:50|113028.6|112978.6|113027.6|112977.6|113030.6|112980.6|113022|112972|41
1734921360000|2024-12-23 02:36:00|113028.3|112978.3|113031.5|112981.5|113033.4|112983.4|113026.3|112976.3|25
1734921370000|2024-12-23 02:36:10|113031.6|112981.6|113029.7|112979.7|113034.2|112984.2|113025.7|112975.7|14
1734921380000|2024-12-23 02:36:20|113028.8|112978.8|113024.3|112974.3|113031.8|112981.8|113023.8|112973.8|30
1734921390000|2024-12-23 02:36:30|113024.5|112974.5|113024.5|112974.5|113024.6|112974.6|113024.5|112974.5|3
1734921400000|2024-12-23 02:36:40|113027.4|112977.4|113024.9|112974.9|113027.6|112977.6|113024.8|112974.8|6
1734921410000|2024-12-23 02:36:50|113027.4|112977.4|113014.5|112964.5|113031.4|112981.4|113014.5|112964.5|20
1734921420000|2024-12-23 02:37:00|113013.4|112963.4|113008.9|112958.9|113014.9|112964.9|113007.6|112957.6|11
1734921430000|2024-12-23 02:37:10|113012.4|112962.4|113016.4|112966.4|113017.2|112967.2|113006.2|112956.2|42
1734921440000|2024-12-23 02:37:20|113016.1|112966.1|113027.4|112977.4|113038.8|112988.8|113016.1|112966.1|31
1734921450000|2024-12-23 02:37:30|113027.5|112977.5|113027.7|112977.7|113028.4|112978.4|113022.8|112972.8|16
1734921460000|2024-12-23 02:37:40|113026.9|112976.9|113022.7|112972.7|113030.5|112980.5|113021.8|112971.8|26
1734921470000|2024-12-23 02:37:50|113022.6|112972.6|113031.8|112981.8|113031.8|112981.8|113022.6|112972.6|22
1734921480000|2024-12-23 02:38:00|113030.5|112980.5|113031.6|112981.6|113034.6|112984.6|113025.8|112975.8|30
1734921490000|2024-12-23 02:38:10|113032.2|112982.2|113030.4|112980.4|113034.2|112984.2|113027|112977|32
1734921500000|2024-12-23 02:38:20|113030.7|112980.7|113032.5|112982.5|113035.4|112985.4|113029.5|112979.5|26
1734921510000|2024-12-23 02:38:30|113033.8|112983.8|113030|112980|113035|112985|113028|112978|20
1734921520000|2024-12-23 02:38:40|113027.6|112977.6|113032.8|112982.8|113032.8|112982.8|113027.4|112977.4|20
1734921530000|2024-12-23 02:38:50|113032.4|112982.4|113031.9|112981.9|113033.9|112983.9|113028.5|112978.5|22
1734921540000|2024-12-23 02:39:00|113032.1|112982.1|113029.9|112979.9|113035.3|112985.3|113028.6|112978.6|33
1734921550000|2024-12-23 02:39:10|113029.5|112979.5|113033.4|112983.4|113034.9|112984.9|113028.3|112978.3|29
1734921560000|2024-12-23 02:39:20|113032.6|112982.6|113028.7|112978.7|113034.4|112984.4|113024.9|112974.9|20
1734921570000|2024-12-23 02:39:30|113025|112975|113025|112975|113025|112975|113024.6|112974.6|3
1734921580000|2024-12-23 02:39:40|113027.9|112977.9|113027.1|112977.1|113032.9|112982.9|113020.9|112970.9|24
1734921590000|2024-12-23 02:39:50|113026.7|112976.7|113026.6|112976.6|113029.1|112979.1|113023.6|112973.6|22
1734921600000|2024-12-23 02:40:00|113029|112979|113027.7|112977.7|113029.7|112979.7|113026.3|112976.3|8
1734921610000|2024-12-23 02:40:10|113027.5|112977.5|113029.2|112979.2|113029.4|112979.4|113025.5|112975.5|9
1734921620000|2024-12-23 02:40:20|113027.7|112977.7|113027.9|112977.9|113031.8|112981.8|113025|112975|10
1734921630000|2024-12-23 02:40:30|113028.5|112978.5|113029.1|112979.1|113029.3|112979.3|113025.7|112975.7|6
1734921640000|2024-12-23 02:40:40|113029|112979|113025.4|112975.4|113029|112979|113023.7|112973.7|18
1734921650000|2024-12-23 02:40:50|113025.9|112975.9|113024.1|112974.1|113028.6|112978.6|113024.1|112974.1|10
1734921660000|2024-12-23 02:41:00|113024.6|112974.6|113022.6|112972.6|113026.4|112976.4|113019.5|112969.5|25
1734921670000|2024-12-23 02:41:10|113019.3|112969.3|113019|112969|113023.4|112973.4|113019|112969|14
1734921680000|2024-12-23 02:41:20|113023.8|112973.8|113020.6|112970.6|113023.8|112973.8|113018.8|112968.8|18
1734921690000|2024-12-23 02:41:30|113021.5|112971.5|113020.3|112970.3|113021.5|112971.5|113019.1|112969.1|4
1734921700000|2024-12-23 02:41:40|113020.2|112970.2|113022.7|112972.7|113030.2|112980.2|113017.8|112967.8|35
1734921710000|2024-12-23 02:41:50|113022.2|112972.2|113023.3|112973.3|113024.8|112974.8|113020.7|112970.7|14
1734921720000|2024-12-23 02:42:00|113024|112974|113021.1|112971.1|113024.6|112974.6|113018.8|112968.8|18
1734921730000|2024-12-23 02:42:10|113023.9|112973.9|113019.5|112969.5|113024.4|112974.4|113019.4|112969.4|13
1734921740000|2024-12-23 02:42:20|113022|112972|113022.8|112972.8|113026.4|112976.4|113018.3|112968.3|50
1734921750000|2024-12-23 02:42:30|113020.1|112970.1|113022.8|112972.8|113025.4|112975.4|113020.1|112970.1|11
1734921760000|2024-12-23 02:42:40|113022.3|112972.3|113026.1|112976.1|113026.1|112976.1|113018.6|112968.6|10
1734921770000|2024-12-23 02:42:50|113025.2|112975.2|113023.4|112973.4|113025.2|112975.2|113020.6|112970.6|7
1734921780000|2024-12-23 02:43:00|113021.4|112971.4|113020.1|112970.1|113023.3|112973.3|113019.3|112969.3|11
1734921790000|2024-12-23 02:43:10|113017.7|112967.7|113018.8|112968.8|113019.2|112969.2|113016|112966|7
1734921800000|2024-12-23 02:43:20|113019.1|112969.1|113018.1|112968.1|113019.3|112969.3|113017.9|112967.9|4
1734921810000|2024-12-23 02:43:30|113017.6|112967.6|113017.6|112967.6|113017.7|112967.7|113017.6|112967.6|3
1734921820000|2024-12-23 02:43:40|113018.9|112968.9|113019.7|112969.7|113021.3|112971.3|113018.9|112968.9|8
1734921830000|2024-12-23 02:43:50|113023.7|112973.7|113025.3|112975.3|113030.2|112980.2|113022.3|112972.3|48
1734921840000|2024-12-23 02:44:00|113024|112974|113022|112972|113025|112975|113021.1|112971.1|14
1734921850000|2024-12-23 02:44:10|113024.1|112974.1|113026.7|112976.7|113029.2|112979.2|113022.7|112972.7|27
1734921860000|2024-12-23 02:44:20|113025.9|112975.9|113026.8|112976.8|113029.1|112979.1|113025.9|112975.9|12
1734921870000|2024-12-23 02:44:30|113026.4|112976.4|113031.8|112981.8|113033.6|112983.6|113025.5|112975.5|14
1734921880000|2024-12-23 02:44:40|113033|112983|113027.3|112977.3|113033|112983|113024.8|112974.8|21
1734921890000|2024-12-23 02:44:50|113026.6|112976.6|113024.4|112974.4|113028.8|112978.8|113021.4|112971.4|14
1734921900000|2024-12-23 02:45:00|113028.1|112978.1|113025.7|112975.7|113029.1|112979.1|113021.1|112971.1|28
1734921910000|2024-12-23 02:45:10|113023|112973|113024.1|112974.1|113027|112977|113022.1|112972.1|30
1734921920000|2024-12-23 02:45:20|113026.1|112976.1|113023.9|112973.9|113028.2|112978.2|113018.9|112968.9|15
1734921930000|2024-12-23 02:45:30|113024.4|112974.4|113025.1|112975.1|113025.1|112975.1|113024.4|112974.4|4
1734921940000|2024-12-23 02:45:40|113023.5|112973.5|113024.2|112974.2|113024.3|112974.3|113021|112971|8
1734921950000|2024-12-23 02:45:50|113018.6|112968.6|113024.6|112974.6|113024.6|112974.6|113018.6|112968.6|23
1734921960000|2024-12-23 02:46:00|113024.1|112974.1|113021.1|112971.1|113026.7|112976.7|113018.9|112968.9|36
1734921970000|2024-12-23 02:46:10|113022.8|112972.8|113020.4|112970.4|113024.1|112974.1|113019.9|112969.9|25
1734921980000|2024-12-23 02:46:20|113023.7|112973.7|113022|112972|113024.5|112974.5|113021.1|112971.1|8
1734921990000|2024-12-23 02:46:30|113021.9|112971.9|113020.3|112970.3|113023.3|112973.3|113019.4|112969.4|9
1734922000000|2024-12-23 02:46:40|113020.5|112970.5|113024|112974|113025.2|112975.2|113020|112970|11
1734922010000|2024-12-23 02:46:50|113023.7|112973.7|113022.2|112972.2|113027.2|112977.2|113019.3|112969.3|11
1734922020000|2024-12-23 02:47:00|113021.6|112971.6|113022.1|112972.1|113023.8|112973.8|113018.4|112968.4|14
1734922030000|2024-12-23 02:47:10|113023.2|112973.2|113026.7|112976.7|113027.9|112977.9|113021.7|112971.7|17
1734922040000|2024-12-23 02:47:20|113027.1|112977.1|113024.9|112974.9|113027.7|112977.7|113021.4|112971.4|12
1734922050000|2024-12-23 02:47:30|113024.6|112974.6|113021.6|112971.6|113024.6|112974.6|113019.9|112969.9|12
1734922060000|2024-12-23 02:47:40|113022|112972|113021.6|112971.6|113022|112972|113020.3|112970.3|5
1734922070000|2024-12-23 02:47:50|113021.8|112971.8|113026.8|112976.8|113029.4|112979.4|113020.1|112970.1|19
1734922080000|2024-12-23 02:48:00|113026.1|112976.1|113036.2|112986.2|113036.2|112986.2|113024.5|112974.5|13
1734922090000|2024-12-23 02:48:10|113032.9|112982.9|113034.7|112984.7|113035.9|112985.9|113030.2|112980.2|9
1734922100000|2024-12-23 02:48:20|113033.7|112983.7|113034.8|112984.8|113038.1|112988.1|113032|112982|42
1734922110000|2024-12-23 02:48:30|113036.9|112986.9|113034.8|112984.8|113037.5|112987.5|113034.1|112984.1|41
1734922120000|2024-12-23 02:48:40|113037.1|112987.1|113037.7|112987.7|113037.9|112987.9|113034.6|112984.6|22
1734922130000|2024-12-23 02:48:50|113037.5|112987.5|113037.5|112987.5|113037.5|112987.5|113036.5|112986.5|3
1734922140000|2024-12-23 02:49:00|113040.3|112990.3|113037.9|112987.9|113040.3|112990.3|113037.4|112987.4|10
1734922150000|2024-12-23 02:49:10|113039.6|112989.6|113038.4|112988.4|113041.9|112991.9|113037|112987|8
1734922160000|2024-12-23 02:49:20|113038.6|112988.6|113038.9|112988.9|113042.8|112992.8|113038.6|112988.6|6
1734922170000|2024-12-23 02:49:30|113039.9|112989.9|113037.4|112987.4|113047.4|112997.4|113034.9|112984.9|10
1734922180000|2024-12-23 02:49:40|113037.9|112987.9|113034.9|112984.9|113037.9|112987.9|113034.9|112984.9|4
1734922190000|2024-12-23 02:49:50|113034.6|112984.6|113034.5|112984.5|113034.6|112984.6|113034.5|112984.5|2
1734922200000|2024-12-23 02:50:00|113034.8|112984.8|113031.6|112981.6|113037.3|112987.3|113027.9|112977.9|16
1734922210000|2024-12-23 02:50:10|113031.2|112981.2|113022.7|112972.7|113031.2|112981.2|113019.8|112969.8|25
1734922220000|2024-12-23 02:50:20|113019.6|112969.6|113024|112974|113024|112974|113019.4|112969.4|23
1734922230000|2024-12-23 02:50:30|113023.9|112973.9|113025.5|112975.5|113025.5|112975.5|113023.9|112973.9|5
1734922240000|2024-12-23 02:50:40|113026|112976|113028.1|112978.1|113028.1|112978.1|113023.3|112973.3|17
1734922250000|2024-12-23 02:50:50|113024.8|112974.8|113025.6|112975.6|113025.6|112975.6|113024.8|112974.8|2
1734922260000|2024-12-23 02:51:00|113024.9|112974.9|113026.1|112976.1|113028.7|112978.7|113020|112970|16
1734922270000|2024-12-23 02:51:10|113025.2|112975.2|113023.7|112973.7|113027|112977|113020.3|112970.3|25
1734922280000|2024-12-23 02:51:20|113024.2|112974.2|113026.8|112976.8|113026.8|112976.8|113023.6|112973.6|6
1734922290000|2024-12-23 02:51:30|113025.3|112975.3|113027.3|112977.3|113027.3|112977.3|113022.9|112972.9|13
1734922300000|2024-12-23 02:51:40|113024.1|112974.1|113025.6|112975.6|113028.5|112978.5|113024|112974|12
1734922310000|2024-12-23 02:51:50|113023.1|112973.1|113026.2|112976.2|113028.6|112978.6|113023.1|112973.1|10
1734922320000|2024-12-23 02:52:00|113026.1|112976.1|113024.1|112974.1|113028.3|112978.3|113023.5|112973.5|10
1734922330000|2024-12-23 02:52:10|113026.8|112976.8|113026.8|112976.8|113029.2|112979.2|113024.4|112974.4|10
1734922340000|2024-12-23 02:52:20|113026.9|112976.9|113028.1|112978.1|113029.2|112979.2|113024.9|112974.9|22
1734922350000|2024-12-23 02:52:30|113025.2|112975.2|113027|112977|113027.5|112977.5|113024.2|112974.2|6
1734922360000|2024-12-23 02:52:40|113029.9|112979.9|113025.1|112975.1|113029.9|112979.9|113024.8|112974.8|12
1734922370000|2024-12-23 02:52:50|113024.9|112974.9|113028|112978|113028.9|112978.9|113023.9|112973.9|16
1734922380000|2024-12-23 02:53:00|113027.7|112977.7|113028.8|112978.8|113028.8|112978.8|113024.3|112974.3|9
1734922390000|2024-12-23 02:53:10|113029.2|112979.2|113026.7|112976.7|113029.2|112979.2|113023.9|112973.9|11
1734922400000|2024-12-23 02:53:20|113027.2|112977.2|113027.6|112977.6|113030.3|112980.3|113026.1|112976.1|9
1734922410000|2024-12-23 02:53:30|113027.7|112977.7|113027.9|112977.9|113030.4|112980.4|113027.6|112977.6|7
1734922420000|2024-12-23 02:53:40|113028|112978|113029.9|112979.9|113032.9|112982.9|113024.9|112974.9|16
1734922430000|2024-12-23 02:53:50|113029.8|112979.8|113029.4|112979.4|113032.7|112982.7|113028.4|112978.4|9
1734922440000|2024-12-23 02:54:00|113029.5|112979.5|113028.8|112978.8|113029.5|112979.5|113028.8|112978.8|2
1734922450000|2024-12-23 02:54:10|113026.3|112976.3|113025.4|112975.4|113030.3|112980.3|113022.9|112972.9|25
1734922460000|2024-12-23 02:54:20|113024.9|112974.9|113027.8|112977.8|113028.7|112978.7|113024.4|112974.4|9
1734922470000|2024-12-23 02:54:30|113024.9|112974.9|113025.1|112975.1|113028.9|112978.9|113024.4|112974.4|11
1734922480000|2024-12-23 02:54:40|113023.8|112973.8|113024.1|112974.1|113028.4|112978.4|113020.2|112970.2|14
1734922490000|2024-12-23 02:54:50|113026.6|112976.6|113020.2|112970.2|113026.6|112976.6|113019.7|112969.7|8
1734922500000|2024-12-23 02:55:00|113020|112970|113021.2|112971.2|113022.2|112972.2|113020|112970|5
1734922510000|2024-12-23 02:55:10|113022.8|112972.8|113024.9|112974.9|113028.5|112978.5|113020.2|112970.2|32
1734922520000|2024-12-23 02:55:20|113025.1|112975.1|113024.5|112974.5|113027.5|112977.5|113023.4|112973.4|17
1734922530000|2024-12-23 02:55:30|113025.2|112975.2|113021.3|112971.3|113025.2|112975.2|113018.6|112968.6|19
1734922540000|2024-12-23 02:55:40|113020.5|112970.5|113022.5|112972.5|113026.2|112976.2|113019.9|112969.9|18
1734922550000|2024-12-23 02:55:50|113023.7|112973.7|113019.7|112969.7|113023.7|112973.7|113019.7|112969.7|13
1734922560000|2024-12-23 02:56:00|113022.1|112972.1|113020.9|112970.9|113022.1|112972.1|113018.2|112968.2|10
1734922570000|2024-12-23 02:56:10|113020.6|112970.6|113020.3|112970.3|113023.6|112973.6|113017.5|112967.5|35
1734922580000|2024-12-23 02:56:20|113017.8|112967.8|113020.3|112970.3|113021.5|112971.5|113017.6|112967.6|10
1734922590000|2024-12-23 02:56:30|113021.8|112971.8|113021|112971|113021.8|112971.8|113018.4|112968.4|8
1734922600000|2024-12-23 02:56:40|113021.2|112971.2|113020.7|112970.7|113021.2|112971.2|113020.7|112970.7|3
1734922610000|2024-12-23 02:56:50|113021|112971|113020.9|112970.9|113021|112971|113020.9|112970.9|2
1734922620000|2024-12-23 02:57:00|113024.2|112974.2|113024.3|112974.3|113026.3|112976.3|113024.2|112974.2|5
1734922630000|2024-12-23 02:57:10|113024.2|112974.2|113022.3|112972.3|113028.2|112978.2|113020|112970|8
1734922640000|2024-12-23 02:57:20|113022.2|112972.2|113025.5|112975.5|113027.8|112977.8|113020.7|112970.7|12
1734922650000|2024-12-23 02:57:30|113022.5|112972.5|113022.7|112972.7|113024.9|112974.9|113021.9|112971.9|11
1734922660000|2024-12-23 02:57:40|113023|112973|113025.4|112975.4|113025.5|112975.5|113021.9|112971.9|12
1734922670000|2024-12-23 02:57:50|113024.1|112974.1|113023.7|112973.7|113024.1|112974.1|113023.7|112973.7|3
1734922680000|2024-12-23 02:58:00|113023.8|112973.8|113020.6|112970.6|113023.8|112973.8|113018.4|112968.4|4
1734922690000|2024-12-23 02:58:10|113020.1|112970.1|113021.1|112971.1|113025.2|112975.2|113017.5|112967.5|18
1734922700000|2024-12-23 02:58:20|113021.2|112971.2|113018.3|112968.3|113021.2|112971.2|113017.1|112967.1|4
1734922710000|2024-12-23 02:58:30|113021.9|112971.9|113019.3|112969.3|113021.9|112971.9|113018.6|112968.6|4
1734922720000|2024-12-23 02:58:40|113019.7|112969.7|113019.8|112969.8|113019.8|112969.8|113019.7|112969.7|2
1734922730000|2024-12-23 02:58:50|113020.1|112970.1|113020.1|112970.1|113020.1|112970.1|113019.3|112969.3|4
1734922740000|2024-12-23 02:59:00|113023.5|112973.5|113024.4|112974.4|113026|112976|113019.6|112969.6|10
1734922750000|2024-12-23 02:59:10|113024.2|112974.2|113021.9|112971.9|113024.2|112974.2|113021.7|112971.7|6
1734922760000|2024-12-23 02:59:20|113025.2|112975.2|113024|112974|113025.2|112975.2|113019.5|112969.5|9
1734922770000|2024-12-23 02:59:30|113021.5|112971.5|113024.4|112974.4|113026.4|112976.4|113021.5|112971.5|10
1734922780000|2024-12-23 02:59:40|113025.7|112975.7|113024.5|112974.5|113029|112979|113024.5|112974.5|9
1734922790000|2024-12-23 02:59:50|113024|112974|113024|112974|113024.1|112974.1|113023.9|112973.9|4
1734922800000|2024-12-23 03:00:00|113023|112973|113026.4|112976.4|113029.6|112979.6|113022.7|112972.7|24
1734922810000|2024-12-23 03:00:10|113026.3|112976.3|113023.7|112973.7|113029.5|112979.5|113021.2|112971.2|26
1734922820000|2024-12-23 03:00:20|113023.5|112973.5|113023.8|112973.8|113026.8|112976.8|113019.9|112969.9|15
1734922830000|2024-12-23 03:00:30|113024.1|112974.1|113022.6|112972.6|113025|112975|113020.1|112970.1|18
1734922840000|2024-12-23 03:00:40|113022.3|112972.3|113022.7|112972.7|113025.2|112975.2|113019.9|112969.9|17
1734922850000|2024-12-23 03:00:50|113025.1|112975.1|113023.5|112973.5|113026.6|112976.6|113021|112971|19
1734922860000|2024-12-23 03:01:00|113023|112973|113030.7|112980.7|113031.2|112981.2|113020.3|112970.3|20
1734922870000|2024-12-23 03:01:10|113030.6|112980.6|113029.5|112979.5|113032|112982|113019.2|112969.2|17
1734922880000|2024-12-23 03:01:20|113027.9|112977.9|113024.1|112974.1|113028.8|112978.8|113021.7|112971.7|20
1734922890000|2024-12-23 03:01:30|113026.8|112976.8|113036.7|112986.7|113038.2|112988.2|113024.9|112974.9|24
1734922900000|2024-12-23 03:01:40|113037.2|112987.2|113031|112981|113038.7|112988.7|113030.5|112980.5|14
1734922910000|2024-12-23 03:01:50|113027.7|112977.7|113027.7|112977.7|113029.1|112979.1|113027.2|112977.2|4
1734922920000|2024-12-23 03:02:00|113027.1|112977.1|113047.4|112997.4|113058.4|113008.4|113027.1|112977.1|10
1734922930000|2024-12-23 03:02:10|113049.1|112999.1|113046.4|112996.4|113053.8|113003.8|113044.6|112994.6|50
1734922940000|2024-12-23 03:02:20|113046.2|112996.2|113046.2|112996.2|113048.6|112998.6|113040|112990|16
1734922950000|2024-12-23 03:02:30|113045.9|112995.9|113045.9|112995.9|113046.3|112996.3|113045.8|112995.8|5
1734922960000|2024-12-23 03:02:40|113045.7|112995.7|113045.9|112995.9|113045.9|112995.9|113045.7|112995.7|2
1734922970000|2024-12-23 03:02:50|113046.3|112996.3|113046.4|112996.4|113049|112999|113046.3|112996.3|8
1734922980000|2024-12-23 03:03:00|113046.2|112996.2|113046.4|112996.4|113049.5|112999.5|113046.2|112996.2|6
1734922990000|2024-12-23 03:03:10|113046.3|112996.3|113043.9|112993.9|113046.3|112996.3|113043.1|112993.1|5
1734923000000|2024-12-23 03:03:20|113044.9|112994.9|113046.2|112996.2|113047.9|112997.9|113044.9|112994.9|3
1734923010000|2024-12-23 03:03:30|113047|112997|113043.9|112993.9|113049.3|112999.3|113042.1|112992.1|13
1734923020000|2024-12-23 03:03:40|113045.2|112995.2|113044.2|112994.2|113051.3|113001.3|113043|112993|12
1734923030000|2024-12-23 03:03:50|113045.4|112995.4|113045.5|112995.5|113045.5|112995.5|113045.4|112995.4|2
1734923050000|2024-12-23 03:04:10|113048.4|112998.4|113046.5|112996.5|113049.6|112999.6|113042.1|112992.1|19
1734923060000|2024-12-23 03:04:20|113046.7|112996.7|113037|112987|113048.9|112998.9|113035.5|112985.5|16
1734923070000|2024-12-23 03:04:30|113038.2|112988.2|113029.6|112979.6|113043.9|112993.9|113029|112979|12
1734923080000|2024-12-23 03:04:40|113028.2|112978.2|113026.3|112976.3|113032.3|112982.3|113025|112975|20
1734923090000|2024-12-23 03:04:50|113026.6|112976.6|113029.5|112979.5|113034.2|112984.2|113024.1|112974.1|23
1734923100000|2024-12-23 03:05:00|113029.2|112979.2|113030.7|112980.7|113032.2|112982.2|113028.3|112978.3|9
1734923110000|2024-12-23 03:05:10|113030.8|112980.8|113031.3|112981.3|113031.3|112981.3|113030.8|112980.8|2
1734923130000|2024-12-23 03:05:30|113031.9|112981.9|113034.2|112984.2|113035.4|112985.4|113028.9|112978.9|17
1734923140000|2024-12-23 03:05:40|113033.9|112983.9|113025.5|112975.5|113033.9|112983.9|113025.5|112975.5|10
1734923150000|2024-12-23 03:05:50|113025|112975|113014.3|112964.3|113026.6|112976.6|113013.1|112963.1|28
1734923160000|2024-12-23 03:06:00|113015.5|112965.5|113031|112981|113031|112981|113015.2|112965.2|38
1734923170000|2024-12-23 03:06:10|113030.8|112980.8|113030|112980|113032.3|112982.3|113029.6|112979.6|8
1734923180000|2024-12-23 03:06:20|113030.2|112980.2|113022.4|112972.4|113030.7|112980.7|113022.4|112972.4|7
1734923190000|2024-12-23 03:06:30|113025|112975|113025.4|112975.4|113026.6|112976.6|113019.7|112969.7|18
1734923200000|2024-12-23 03:06:40|113023.8|112973.8|113024.3|112974.3|113024.4|112974.4|113023.6|112973.6|4
1734923210000|2024-12-23 03:06:50|113024.9|112974.9|113024.4|112974.4|113025|112975|113024.4|112974.4|4
1734923220000|2024-12-23 03:07:00|113024.2|112974.2|113024.2|112974.2|113024.2|112974.2|113024.2|112974.2|1
1734923230000|2024-12-23 03:07:10|113024.5|112974.5|113022.4|112972.4|113024.5|112974.5|113022.4|112972.4|4
1734923240000|2024-12-23 03:07:20|113019.9|112969.9|113019.1|112969.1|113026.1|112976.1|113017.4|112967.4|20
1734923250000|2024-12-23 03:07:30|113016.2|112966.2|113017.4|112967.4|113020.7|112970.7|113016.2|112966.2|7
1734923260000|2024-12-23 03:07:40|113017.5|112967.5|113025.8|112975.8|113026.3|112976.3|113017.5|112967.5|6
1734923270000|2024-12-23 03:07:50|113027|112977|113025|112975|113028.6|112978.6|113022.5|112972.5|24
1734923290000|2024-12-23 03:08:10|113025.1|112975.1|113033.9|112983.9|113036|112986|113025|112975|11
1734923300000|2024-12-23 03:08:20|113034.5|112984.5|113038.3|112988.3|113041.2|112991.2|113029.8|112979.8|16
1734923310000|2024-12-23 03:08:30|113038.6|112988.6|113038.6|112988.6|113039|112989|113038.6|112988.6|3
1734923320000|2024-12-23 03:08:40|113038.1|112988.1|113037.7|112987.7|113038.1|112988.1|113033.2|112983.2|7
1734923330000|2024-12-23 03:08:50|113036.8|112986.8|113033.3|112983.3|113036.8|112986.8|113028.7|112978.7|17
1734923340000|2024-12-23 03:09:00|113031.1|112981.1|113028.3|112978.3|113031.1|112981.1|113028.3|112978.3|4
1734923350000|2024-12-23 03:09:10|113026.5|112976.5|113027.8|112977.8|113030.9|112980.9|113023.2|112973.2|27
1734923360000|2024-12-23 03:09:20|113027.9|112977.9|113028|112978|113028|112978|113027.9|112977.9|2
1734923370000|2024-12-23 03:09:30|113027.9|112977.9|113026.4|112976.4|113028|112978|113023.4|112973.4|9
1734923380000|2024-12-23 03:09:40|113026.6|112976.6|113026.4|112976.4|113026.6|112976.6|113026.4|112976.4|2
1734923390000|2024-12-23 03:09:50|113028.8|112978.8|113028.5|112978.5|113028.8|112978.8|113025.8|112975.8|7
1734923400000|2024-12-23 03:10:00|113023.8|112973.8|113027.1|112977.1|113028.9|112978.9|113023.8|112973.8|8
1734923410000|2024-12-23 03:10:10|113027.7|112977.7|113027.7|112977.7|113027.7|112977.7|113027.7|112977.7|1
1734923420000|2024-12-23 03:10:20|113028|112978|113027.7|112977.7|113028|112978|113027.7|112977.7|2
1734923430000|2024-12-23 03:10:30|113024.4|112974.4|113028.2|112978.2|113028.3|112978.3|113024.4|112974.4|11
1734923440000|2024-12-23 03:10:40|113029.4|112979.4|113030.1|112980.1|113032.9|112982.9|113025.9|112975.9|26
1734923450000|2024-12-23 03:10:50|113030.6|112980.6|113029.3|112979.3|113030.6|112980.6|113028.9|112978.9|5
1734923460000|2024-12-23 03:11:00|113031.7|112981.7|113030.5|112980.5|113031.7|112981.7|113027.6|112977.6|18
1734923470000|2024-12-23 03:11:10|113027.8|112977.8|113029.9|112979.9|113030.4|112980.4|113027.8|112977.8|3
1734923480000|2024-12-23 03:11:20|113031|112981|113026.9|112976.9|113033.2|112983.2|113026.9|112976.9|27
1734923490000|2024-12-23 03:11:30|113027.3|112977.3|113028.5|112978.5|113034.5|112984.5|113026.6|112976.6|26
1734923500000|2024-12-23 03:11:40|113027.1|112977.1|113030|112980|113031.7|112981.7|113026|112976|22
1734923510000|2024-12-23 03:11:50|113026.1|112976.1|113027.6|112977.6|113028.7|112978.7|113026.1|112976.1|7
1734923520000|2024-12-23 03:12:00|113023.9|112973.9|113026|112976|113028.9|112978.9|113020.2|112970.2|39
1734923530000|2024-12-23 03:12:10|113024.5|112974.5|113026.9|112976.9|113029.3|112979.3|113019.6|112969.6|26
1734923540000|2024-12-23 03:12:20|113026.4|112976.4|113026.7|112976.7|113029.3|112979.3|113023|112973|23
1734923550000|2024-12-23 03:12:30|113026.8|112976.8|113028.8|112978.8|113029.2|112979.2|113023.7|112973.7|23
1734923560000|2024-12-23 03:12:40|113029.3|112979.3|113020.1|112970.1|113029.3|112979.3|113019.1|112969.1|40
1734923570000|2024-12-23 03:12:50|113017.6|112967.6|113017.4|112967.4|113019.4|112969.4|113009.8|112959.8|32
1734923580000|2024-12-23 03:13:00|113018.6|112968.6|113021.8|112971.8|113021.8|112971.8|113014.9|112964.9|15
1734923590000|2024-12-23 03:13:10|113019.2|112969.2|113018.2|112968.2|113022.3|112972.3|113017.5|112967.5|20
1734923600000|2024-12-23 03:13:20|113018.3|112968.3|113025.4|112975.4|113025.4|112975.4|113018.3|112968.3|19
1734923610000|2024-12-23 03:13:30|113025.6|112975.6|113024.8|112974.8|113025.8|112975.8|113021.2|112971.2|16
1734923620000|2024-12-23 03:13:40|113022.3|112972.3|113021.4|112971.4|113023.1|112973.1|113019.4|112969.4|12
1734923630000|2024-12-23 03:13:50|113022.9|112972.9|113024.3|112974.3|113024.3|112974.3|113020.7|112970.7|7
1734923640000|2024-12-23 03:14:00|113024.4|112974.4|113024.3|112974.3|113026.9|112976.9|113020.7|112970.7|17
1734923650000|2024-12-23 03:14:10|113024.8|112974.8|113026.8|112976.8|113029.4|112979.4|113024.2|112974.2|27
1734923660000|2024-12-23 03:14:20|113025.8|112975.8|113025|112975|113026.1|112976.1|113023.1|112973.1|12
1734923670000|2024-12-23 03:14:30|113024.5|112974.5|113021.3|112971.3|113024.5|112974.5|113020.1|112970.1|9
1734923680000|2024-12-23 03:14:40|113022.7|112972.7|113022.3|112972.3|113022.9|112972.9|113022.3|112972.3|3
1734923690000|2024-12-23 03:14:50|113022.5|112972.5|113022.9|112972.9|113022.9|112972.9|113022.5|112972.5|2
1734923700000|2024-12-23 03:15:00|113023|112973|113023|112973|113023|112973|113019.7|112969.7|4
1734923710000|2024-12-23 03:15:10|113022.9|112972.9|113023.1|112973.1|113023.1|112973.1|113022.9|112972.9|2
1734923720000|2024-12-23 03:15:20|113023.2|112973.2|113023.1|112973.1|113023.2|112973.2|113023.1|112973.1|2
1734923730000|2024-12-23 03:15:30|113023.2|112973.2|113034.7|112984.7|113038.3|112988.3|113023.2|112973.2|21
1734923740000|2024-12-23 03:15:40|113034.5|112984.5|113033|112983|113039.8|112989.8|113029.1|112979.1|22
1734923750000|2024-12-23 03:15:50|113032.9|112982.9|113031.3|112981.3|113034.7|112984.7|113028.4|112978.4|35
1734923760000|2024-12-23 03:16:00|113032.5|112982.5|113033.7|112983.7|113035.2|112985.2|113031.3|112981.3|22
1734923770000|2024-12-23 03:16:10|113033.1|112983.1|113033.7|112983.7|113033.7|112983.7|113033.1|112983.1|2
1734923780000|2024-12-23 03:16:20|113033.9|112983.9|113033.7|112983.7|113033.9|112983.9|113033.7|112983.7|2
1734923790000|2024-12-23 03:16:30|113030.5|112980.5|113030.5|112980.5|113030.5|112980.5|113030.5|112980.5|1
1734923800000|2024-12-23 03:16:40|113030.3|112980.3|113033.2|112983.2|113033.8|112983.8|113030.3|112980.3|10
1734923810000|2024-12-23 03:16:50|113033.4|112983.4|113029.1|112979.1|113033.4|112983.4|113025.1|112975.1|19
1734923820000|2024-12-23 03:17:00|113028.5|112978.5|113033.7|112983.7|113033.7|112983.7|113026.4|112976.4|16
1734923830000|2024-12-23 03:17:10|113035.2|112985.2|113035.2|112985.2|113039.1|112989.1|113033.3|112983.3|27
1734923840000|2024-12-23 03:17:20|113035.4|112985.4|113046.1|112996.1|113056.1|113006.1|113032.6|112982.6|40
1734923850000|2024-12-23 03:17:30|113046.2|112996.2|113046.5|112996.5|113050.6|113000.6|113044.4|112994.4|38
1734923860000|2024-12-23 03:17:40|113046.1|112996.1|113048.2|112998.2|113048.2|112998.2|113042.8|112992.8|30
1734923870000|2024-12-23 03:17:50|113045.6|112995.6|113060.3|113010.3|113069.2|113019.2|113045.6|112995.6|43
1734923880000|2024-12-23 03:18:00|113060.8|113010.8|113056.5|113006.5|113061|113011|113055.7|113005.7|36
1734923890000|2024-12-23 03:18:10|113059.6|113009.6|113061|113011|113062.1|113012.1|113055|113005|46
1734923900000|2024-12-23 03:18:20|113060.9|113010.9|113057.4|113007.4|113063|113013|113057.3|113007.3|32
1734923910000|2024-12-23 03:18:30|113058|113008|113059.3|113009.3|113063.1|113013.1|113054.5|113004.5|48
1734923920000|2024-12-23 03:18:40|113057.1|113007.1|113058.4|113008.4|113063.2|113013.2|113055.9|113005.9|18
1734923930000|2024-12-23 03:18:50|113057.6|113007.6|113059|113009|113060.5|113010.5|113055.4|113005.4|13
1734923940000|2024-12-23 03:19:00|113059.1|113009.1|113059.4|113009.4|113059.4|113009.4|113059.1|113009.1|2
1734923950000|2024-12-23 03:19:10|113057|113007|113056.7|113006.7|113057|113007|113056.7|113006.7|2
1734923970000|2024-12-23 03:19:30|113056.6|113006.6|113056.7|113006.7|113056.7|113006.7|113056.6|113006.6|2
1734923980000|2024-12-23 03:19:40|113058.7|113008.7|113061|113011|113061.4|113011.4|113055.2|113005.2|25
1734923990000|2024-12-23 03:19:50|113059.2|113009.2|113060.3|113010.3|113064.6|113014.6|113056.2|113006.2|20
1734924000000|2024-12-23 03:20:00|113059.4|113009.4|113059|113009|113059.4|113009.4|113059|113009|2
1734924010000|2024-12-23 03:20:10|113059.1|113009.1|113059|113009|113059.1|113009.1|113055.9|113005.9|11
1734924020000|2024-12-23 03:20:20|113058.8|113008.8|113056.8|113006.8|113060|113010|113055.5|113005.5|23
1734924030000|2024-12-23 03:20:30|113057|113007|113044.6|112994.6|113060.1|113010.1|113044.6|112994.6|21
1734924040000|2024-12-23 03:20:40|113048|112998|113046.1|112996.1|113049|112999|113044.1|112994.1|11
1734924050000|2024-12-23 03:20:50|113048.3|112998.3|113049.6|112999.6|113051.8|113001.8|113043.3|112993.3|49
1734924060000|2024-12-23 03:21:00|113049.5|112999.5|113045.9|112995.9|113049.5|112999.5|113044.1|112994.1|26
1734924070000|2024-12-23 03:21:10|113045.7|112995.7|113047|112997|113047.5|112997.5|113042.9|112992.9|22
1734924080000|2024-12-23 03:21:20|113046.9|112996.9|113046.7|112996.7|113047.7|112997.7|113041|112991|21
1734924090000|2024-12-23 03:21:30|113045.4|112995.4|113044.4|112994.4|113047.7|112997.7|113042.1|112992.1|23
1734924100000|2024-12-23 03:21:40|113048|112998|113045.3|112995.3|113051.8|113001.8|113041.8|112991.8|45
1734924110000|2024-12-23 03:21:50|113048.3|112998.3|113047.7|112997.7|113048.7|112998.7|113042.9|112992.9|22
1734924120000|2024-12-23 03:22:00|113048|112998|113048.9|112998.9|113049|112999|113044.4|112994.4|32
1734924130000|2024-12-23 03:22:10|113046.3|112996.3|113046|112996|113050.5|113000.5|113043.5|112993.5|39
1734924140000|2024-12-23 03:22:20|113046.1|112996.1|113044.9|112994.9|113050.1|113000.1|113042.5|112992.5|26
1734924150000|2024-12-23 03:22:30|113045|112995|113045.5|112995.5|113047.7|112997.7|113042.8|112992.8|20
1734924160000|2024-12-23 03:22:40|113044.7|112994.7|113045.8|112995.8|113050.7|113000.7|113042.2|112992.2|36
1734924170000|2024-12-23 03:22:50|113045.1|112995.1|113044.1|112994.1|113048.6|112998.6|113042.5|112992.5|15
1734924180000|2024-12-23 03:23:00|113044.6|112994.6|113041.3|112991.3|113046.7|112996.7|113038.9|112988.9|22
1734924190000|2024-12-23 03:23:10|113042.3|112992.3|113042.4|112992.4|113044.5|112994.5|113038.7|112988.7|25
1734924200000|2024-12-23 03:23:20|113043|112993|113042.9|112992.9|113045.4|112995.4|113040.3|112990.3|11
1734924210000|2024-12-23 03:23:30|113040.3|112990.3|113041.6|112991.6|113044.1|112994.1|113039.9|112989.9|17
1734924220000|2024-12-23 03:23:40|113042.2|112992.2|113041.1|112991.1|113044.7|112994.7|113041.1|112991.1|8
1734924230000|2024-12-23 03:23:50|113044.3|112994.3|113040.6|112990.6|113044.3|112994.3|113039.8|112989.8|5
1734924240000|2024-12-23 03:24:00|113043|112993|113038.3|112988.3|113043|112993|113036.1|112986.1|17
1734924250000|2024-12-23 03:24:10|113038.1|112988.1|113040|112990|113041.1|112991.1|113037.2|112987.2|9
1734924260000|2024-12-23 03:24:20|113039.3|112989.3|113038.5|112988.5|113039.3|112989.3|113035.3|112985.3|13
1734924270000|2024-12-23 03:24:30|113038.8|112988.8|113038.6|112988.6|113041.4|112991.4|113038.5|112988.5|7
1734924280000|2024-12-23 03:24:40|113038.5|112988.5|113037.6|112987.6|113038.5|112988.5|113035.1|112985.1|7
1734924290000|2024-12-23 03:24:50|113037.8|112987.8|113038.5|112988.5|113041.7|112991.7|113035.3|112985.3|13
1734924300000|2024-12-23 03:25:00|113038.4|112988.4|113040.3|112990.3|113040.6|112990.6|113033.7|112983.7|22
1734924310000|2024-12-23 03:25:10|113042.4|112992.4|113042.7|112992.7|113045.2|112995.2|113037.8|112987.8|11
1734924320000|2024-12-23 03:25:20|113044.8|112994.8|113042.8|112992.8|113044.8|112994.8|113040|112990|16
1734924330000|2024-12-23 03:25:30|113043.7|112993.7|113040.7|112990.7|113043.7|112993.7|113039.7|112989.7|10
1734924340000|2024-12-23 03:25:40|113040.9|112990.9|113038.5|112988.5|113041|112991|113038.5|112988.5|4
1734924350000|2024-12-23 03:25:50|113042.4|112992.4|113039.9|112989.9|113042.5|112992.5|113039.8|112989.8|9
1734924360000|2024-12-23 03:26:00|113040.8|112990.8|113039.3|112989.3|113041.2|112991.2|113035.1|112985.1|9
1734924370000|2024-12-23 03:26:10|113039|112989|113037.7|112987.7|113039|112989|113034.7|112984.7|9
1734924380000|2024-12-23 03:26:20|113037.8|112987.8|113040.6|112990.6|113044|112994|113034.9|112984.9|21
1734924390000|2024-12-23 03:26:30|113043.3|112993.3|113040.9|112990.9|113043.3|112993.3|113040.8|112990.8|4
1734924400000|2024-12-23 03:26:40|113040.6|112990.6|113040.7|112990.7|113043.1|112993.1|113040|112990|5
1734924410000|2024-12-23 03:26:50|113041.2|112991.2|113040.6|112990.6|113041.2|112991.2|113040.6|112990.6|2
1734924420000|2024-12-23 03:27:00|113040.8|112990.8|113038.3|112988.3|113042|112992|113037.9|112987.9|20
1734924430000|2024-12-23 03:27:10|113038.8|112988.8|113038.3|112988.3|113041.9|112991.9|113038.3|112988.3|14
1734924440000|2024-12-23 03:27:20|113038.5|112988.5|113035.4|112985.4|113042.1|112992.1|113034.5|112984.5|18
1734924450000|2024-12-23 03:27:30|113034.9|112984.9|113037.3|112987.3|113038.6|112988.6|113034|112984|29
1734924460000|2024-12-23 03:27:40|113037.4|112987.4|113038.1|112988.1|113041.5|112991.5|113034.6|112984.6|18
1734924470000|2024-12-23 03:27:50|113038.3|112988.3|113042|112992|113042.1|112992.1|113038.3|112988.3|8
1734924480000|2024-12-23 03:28:00|113041.9|112991.9|113040|112990|113041.9|112991.9|113036.9|112986.9|19
1734924490000|2024-12-23 03:28:10|113040.1|112990.1|113040.7|112990.7|113042.5|112992.5|113038|112988|8
1734924500000|2024-12-23 03:28:20|113040.6|112990.6|113041.6|112991.6|113041.6|112991.6|113038.3|112988.3|6
1734924510000|2024-12-23 03:28:30|113041.2|112991.2|113040.9|112990.9|113041.7|112991.7|113038.4|112988.4|8
1734924520000|2024-12-23 03:28:40|113041|112991|113038.7|112988.7|113041|112991|113036.2|112986.2|7
1734924530000|2024-12-23 03:28:50|113035.7|112985.7|113038.4|112988.4|113040.2|112990.2|113034.7|112984.7|13
1734924540000|2024-12-23 03:29:00|113041.6|112991.6|113041.3|112991.3|113041.6|112991.6|113038|112988|6
1734924550000|2024-12-23 03:29:10|113038.9|112988.9|113041.2|112991.2|113041.3|112991.3|113038.9|112988.9|4
1734924560000|2024-12-23 03:29:20|113041.3|112991.3|113038.5|112988.5|113041.6|112991.6|113038.2|112988.2|5
1734924570000|2024-12-23 03:29:30|113038.7|112988.7|113043.7|112993.7|113044|112994|113038.7|112988.7|15
1734924580000|2024-12-23 03:29:40|113040.5|112990.5|113042.3|112992.3|113045|112995|113040.1|112990.1|15
1734924590000|2024-12-23 03:29:50|113043.1|112993.1|113042.1|112992.1|113045|112995|113040.6|112990.6|12
1734924600000|2024-12-23 03:30:00|113041.7|112991.7|113042.9|112992.9|113044.1|112994.1|113040.3|112990.3|10
1734924610000|2024-12-23 03:30:10|113043|112993|113040.9|112990.9|113044.1|112994.1|113040.9|112990.9|6
1734924620000|2024-12-23 03:30:20|113038.4|112988.4|113046.7|112996.7|113050.2|113000.2|113038.4|112988.4|11
1734924630000|2024-12-23 03:30:30|113044.4|112994.4|113046.4|112996.4|113049|112999|113044.2|112994.2|8
1734924640000|2024-12-23 03:30:40|113046.1|112996.1|113042.9|112992.9|113046.1|112996.1|113042.9|112992.9|3
1734924650000|2024-12-23 03:30:50|113043.2|112993.2|113040.9|112990.9|113045.5|112995.5|113038.9|112988.9|23
1734924660000|2024-12-23 03:31:00|113041.1|112991.1|113040.5|112990.5|113041.1|112991.1|113040.5|112990.5|3
1734924670000|2024-12-23 03:31:10|113037.6|112987.6|113037.6|112987.6|113037.9|112987.9|113037.6|112987.6|3
1734924680000|2024-12-23 03:31:20|113037.7|112987.7|113037.7|112987.7|113038.5|112988.5|113035.7|112985.7|7
1734924690000|2024-12-23 03:31:30|113037.6|112987.6|113033.6|112983.6|113037.8|112987.8|113033.6|112983.6|8
1734924700000|2024-12-23 03:31:40|113036|112986|113032.1|112982.1|113036.7|112986.7|113032.1|112982.1|11
1734924710000|2024-12-23 03:31:50|113032.4|112982.4|113035.7|112985.7|113035.7|112985.7|113032.4|112982.4|6
1734924720000|2024-12-23 03:32:00|113035.8|112985.8|113036.5|112986.5|113036.9|112986.9|113033.2|112983.2|19
1734924730000|2024-12-23 03:32:10|113036.4|112986.4|113037.7|112987.7|113037.7|112987.7|113033.6|112983.6|24
1734924740000|2024-12-23 03:32:20|113034.2|112984.2|113036.4|112986.4|113036.7|112986.7|113033.7|112983.7|14
1734924750000|2024-12-23 03:32:30|113036.2|112986.2|113037.4|112987.4|113037.6|112987.6|113036.2|112986.2|6
1734924760000|2024-12-23 03:32:40|113038.5|112988.5|113038.8|112988.8|113039.2|112989.2|113037.6|112987.6|5
1734924770000|2024-12-23 03:32:50|113039.2|112989.2|113038.8|112988.8|113039.2|112989.2|113038.8|112988.8|2
1734924780000|2024-12-23 03:33:00|113040.3|112990.3|113037.7|112987.7|113040.3|112990.3|113035|112985|7
1734924790000|2024-12-23 03:33:10|113037.9|112987.9|113038|112988|113038|112988|113035.6|112985.6|7
1734924800000|2024-12-23 03:33:20|113038.2|112988.2|113037.7|112987.7|113038.2|112988.2|113037.6|112987.6|4
1734924810000|2024-12-23 03:33:30|113038|112988|113037.4|112987.4|113038.5|112988.5|113037.2|112987.2|8
1734924820000|2024-12-23 03:33:40|113037.3|112987.3|113037.5|112987.5|113037.8|112987.8|113034.5|112984.5|10
1734924830000|2024-12-23 03:33:50|113037.6|112987.6|113037.5|112987.5|113037.6|112987.6|113037.5|112987.5|2
1734924840000|2024-12-23 03:34:00|113037.6|112987.6|113038.2|112988.2|113038.2|112988.2|113037.4|112987.4|5
1734924850000|2024-12-23 03:34:10|113038.9|112988.9|113038.6|112988.6|113039|112989|113037.9|112987.9|8
1734924860000|2024-12-23 03:34:20|113038.2|112988.2|113034.7|112984.7|113038.2|112988.2|113032|112982|20
1734924870000|2024-12-23 03:34:30|113034.8|112984.8|113035.3|112985.3|113035.3|112985.3|113032.2|112982.2|5
1734924880000|2024-12-23 03:34:40|113034.8|112984.8|113032.4|112982.4|113034.8|112984.8|113032.1|112982.1|4
1734924890000|2024-12-23 03:34:50|113032.9|112982.9|113036.2|112986.2|113036.2|112986.2|113032.9|112982.9|6
1734924900000|2024-12-23 03:35:00|113036|112986|113035.6|112985.6|113036.4|112986.4|113033.3|112983.3|10
1734924910000|2024-12-23 03:35:10|113035.7|112985.7|113035.7|112985.7|113035.8|112985.8|113035.7|112985.7|3
1734924920000|2024-12-23 03:35:20|113035.8|112985.8|113028.1|112978.1|113035.8|112985.8|113027.9|112977.9|7
1734924930000|2024-12-23 03:35:30|113026.9|112976.9|113029.4|112979.4|113030|112980|113026.9|112976.9|6
1734924940000|2024-12-23 03:35:40|113029.2|112979.2|113025.9|112975.9|113029.2|112979.2|113025.9|112975.9|2
1734924950000|2024-12-23 03:35:50|113025.6|112975.6|113025|112975|113027.8|112977.8|113025|112975|6
1734924960000|2024-12-23 03:36:00|113026.9|112976.9|113025.1|112975.1|113027.2|112977.2|113023.4|112973.4|15
1734924970000|2024-12-23 03:36:10|113027.9|112977.9|113025.2|112975.2|113027.9|112977.9|113023.7|112973.7|6
1734924980000|2024-12-23 03:36:20|113027.8|112977.8|113023.4|112973.4|113027.8|112977.8|113023.4|112973.4|10
1734924990000|2024-12-23 03:36:30|113026.7|112976.7|113028.4|112978.4|113028.4|112978.4|113025.3|112975.3|8
1734925000000|2024-12-23 03:36:40|113034.5|112984.5|113026.4|112976.4|113034.5|112984.5|113026.4|112976.4|6
1734925010000|2024-12-23 03:36:50|113025.5|112975.5|113025.7|112975.7|113028.4|112978.4|113023.4|112973.4|9
1734925040000|2024-12-23 03:37:20|113025.3|112975.3|113025.3|112975.3|113028.8|112978.8|113024.1|112974.1|13
1734925050000|2024-12-23 03:37:30|113025.4|112975.4|113025.4|112975.4|113025.4|112975.4|113025.1|112975.1|3
1734925060000|2024-12-23 03:37:40|113024.4|112974.4|113025.7|112975.7|113028.7|112978.7|113023.6|112973.6|12
1734925070000|2024-12-23 03:37:50|113025.6|112975.6|113025.7|112975.7|113025.7|112975.7|113025.6|112975.6|2
1734925080000|2024-12-23 03:38:00|113025.6|112975.6|113025.6|112975.6|113025.9|112975.9|113025.6|112975.6|3
1734925090000|2024-12-23 03:38:10|113025.4|112975.4|113025.5|112975.5|113025.5|112975.5|113025.4|112975.4|2
1734925100000|2024-12-23 03:38:20|113028|112978|113025.7|112975.7|113028|112978|113025.5|112975.5|6
1734925120000|2024-12-23 03:38:40|113028.1|112978.1|113024.2|112974.2|113028.1|112978.1|113024.2|112974.2|7
1734925150000|2024-12-23 03:39:10|113027.4|112977.4|113027.4|112977.4|113027.4|112977.4|113027.4|112977.4|1
1734925160000|2024-12-23 03:39:20|113027.3|112977.3|113026.3|112976.3|113030|112980|113023.2|112973.2|27
1734925170000|2024-12-23 03:39:30|113025.9|112975.9|113024.4|112974.4|113032.4|112982.4|113023.3|112973.3|49
1734925180000|2024-12-23 03:39:40|113023.3|112973.3|113023|112973|113025.6|112975.6|113022.3|112972.3|22
1734925190000|2024-12-23 03:39:50|113026.3|112976.3|113022.4|112972.4|113026.6|112976.6|113020|112970|10
1734925200000|2024-12-23 03:40:00|113020|112970|113024.5|112974.5|113025.8|112975.8|113020|112970|6
1734925210000|2024-12-23 03:40:10|113023.5|112973.5|113023.4|112973.4|113023.5|112973.5|113023.2|112973.2|5
1734925220000|2024-12-23 03:40:20|113023.5|112973.5|113023.5|112973.5|113023.6|112973.6|113023.5|112973.5|3
1734925230000|2024-12-23 03:40:30|113023.4|112973.4|113024.3|112974.3|113025|112975|113023.4|112973.4|4
1734925240000|2024-12-23 03:40:40|113024.4|112974.4|113022.9|112972.9|113025.2|112975.2|113020.1|112970.1|13
1734925250000|2024-12-23 03:40:50|113022.3|112972.3|113022.4|112972.4|113022.4|112972.4|113019.7|112969.7|4
1734925260000|2024-12-23 03:41:00|113022.5|112972.5|113022.5|112972.5|113022.5|112972.5|113022.5|112972.5|1
1734925270000|2024-12-23 03:41:10|113022.7|112972.7|113019.9|112969.9|113025|112975|113019.9|112969.9|6
1734925280000|2024-12-23 03:41:20|113020.4|112970.4|113020.2|112970.2|113023.4|112973.4|113019.9|112969.9|7
1734925290000|2024-12-23 03:41:30|113020.8|112970.8|113020.2|112970.2|113020.8|112970.8|113019.9|112969.9|4
1734925300000|2024-12-23 03:41:40|113023|112973|113019.3|112969.3|113023|112973|113019.3|112969.3|7
1734925310000|2024-12-23 03:41:50|113022|112972|113023.1|112973.1|113027.9|112977.9|113021.9|112971.9|8
1734925320000|2024-12-23 03:42:00|113023|112973|113023.3|112973.3|113025.5|112975.5|113023|112973|6
1734925330000|2024-12-23 03:42:10|113023.5|112973.5|113023.4|112973.4|113023.5|112973.5|113023.4|112973.4|2
1734925340000|2024-12-23 03:42:20|113023.5|112973.5|113021.9|112971.9|113025.4|112975.4|113021.4|112971.4|9
1734925350000|2024-12-23 03:42:30|113021.4|112971.4|113021.8|112971.8|113024.8|112974.8|113021.4|112971.4|8
1734925370000|2024-12-23 03:42:50|113023.9|112973.9|113035.6|112985.6|113035.6|112985.6|113022.7|112972.7|13
1734925380000|2024-12-23 03:43:00|113036.3|112986.3|113034.4|112984.4|113039.4|112989.4|113034.3|112984.3|25
1734925390000|2024-12-23 03:43:10|113033.9|112983.9|113032.9|112982.9|113033.9|112983.9|113026.1|112976.1|25
1734925400000|2024-12-23 03:43:20|113029.1|112979.1|113029.1|112979.1|113029.1|112979.1|113028.6|112978.6|3
1734925410000|2024-12-23 03:43:30|113031.5|112981.5|113029.3|112979.3|113032|112982|113028.1|112978.1|9
1734925420000|2024-12-23 03:43:40|113031.8|112981.8|113028.7|112978.7|113031.8|112981.8|113028.3|112978.3|4
1734925430000|2024-12-23 03:43:50|113029.1|112979.1|113035|112985|113039.2|112989.2|113028.4|112978.4|14
1734925440000|2024-12-23 03:44:00|113034.5|112984.5|113044.4|112994.4|113054.3|113004.3|113034.5|112984.5|18
1734925450000|2024-12-23 03:44:10|113041.3|112991.3|113041.8|112991.8|113044.1|112994.1|113038.8|112988.8|14
1734925460000|2024-12-23 03:44:20|113039.4|112989.4|113036|112986|113042.8|112992.8|113031.9|112981.9|20
1734925470000|2024-12-23 03:44:30|113036.7|112986.7|113035|112985|113037.7|112987.7|113033.4|112983.4|20
1734925480000|2024-12-23 03:44:40|113034.9|112984.9|113034.3|112984.3|113034.9|112984.9|113033.9|112983.9|3
1734925490000|2024-12-23 03:44:50|113031.9|112981.9|113034.3|112984.3|113036.3|112986.3|113031.9|112981.9|14
1734925500000|2024-12-23 03:45:00|113034|112984|113034.3|112984.3|113034.3|112984.3|113034|112984|4
1734925510000|2024-12-23 03:45:10|113034.4|112984.4|113032.7|112982.7|113034.4|112984.4|113030.3|112980.3|7
1734925520000|2024-12-23 03:45:20|113032.3|112982.3|113028|112978|113032.7|112982.7|113028|112978|6
1734925530000|2024-12-23 03:45:30|113030.4|112980.4|113031.7|112981.7|113032.4|112982.4|113030.4|112980.4|5
1734925540000|2024-12-23 03:45:40|113031.6|112981.6|113028.9|112978.9|113032.4|112982.4|113028.9|112978.9|11
1734925550000|2024-12-23 03:45:50|113028.5|112978.5|113030|112980|113031.2|112981.2|113028.5|112978.5|5
1734925560000|2024-12-23 03:46:00|113029.9|112979.9|113027.1|112977.1|113030.4|112980.4|113027|112977|9
1734925570000|2024-12-23 03:46:10|113027.5|112977.5|113029.6|112979.6|113029.9|112979.9|113027|112977|9
1734925580000|2024-12-23 03:46:20|113029.9|112979.9|113029.3|112979.3|113029.9|112979.9|113029.2|112979.2|4
1734925590000|2024-12-23 03:46:30|113029.4|112979.4|113041.3|112991.3|113041.3|112991.3|113028.6|112978.6|22
1734925600000|2024-12-23 03:46:40|113038.7|112988.7|113036.1|112986.1|113041.2|112991.2|113035.8|112985.8|8
1734925610000|2024-12-23 03:46:50|113036.5|112986.5|113036.8|112986.8|113036.8|112986.8|113036.5|112986.5|5
1734925620000|2024-12-23 03:47:00|113036.5|112986.5|113036.6|112986.6|113036.7|112986.7|113036.5|112986.5|3
1734925630000|2024-12-23 03:47:10|113034.5|112984.5|113033.3|112983.3|113035|112985|113031.2|112981.2|13
1734925640000|2024-12-23 03:47:20|113030.9|112980.9|113033.3|112983.3|113035.1|112985.1|113030.9|112980.9|11
1734925650000|2024-12-23 03:47:30|113033.2|112983.2|113031|112981|113033.2|112983.2|113030.9|112980.9|6
1734925660000|2024-12-23 03:47:40|113031.1|112981.1|113029|112979|113032|112982|113028.6|112978.6|8
1734925670000|2024-12-23 03:47:50|113031.4|112981.4|113051.7|113001.7|113052.3|113002.3|113031.4|112981.4|33
1734925680000|2024-12-23 03:48:00|113050|113000|113045|112995|113051.7|113001.7|113043.2|112993.2|30
1734925690000|2024-12-23 03:48:10|113046.6|112996.6|113044.7|112994.7|113048.3|112998.3|113042.3|112992.3|9
1734925700000|2024-12-23 03:48:20|113047.7|112997.7|113047.3|112997.3|113047.7|112997.7|113044.6|112994.6|9
1734925710000|2024-12-23 03:48:30|113047.6|112997.6|113046.6|112996.6|113047.8|112997.8|113044.6|112994.6|9
1734925720000|2024-12-23 03:48:40|113047.9|112997.9|113044.5|112994.5|113049.8|112999.8|113044.5|112994.5|18
1734925730000|2024-12-23 03:48:50|113044.3|112994.3|113043.9|112993.9|113046|112996|113041.3|112991.3|16
1734925740000|2024-12-23 03:49:00|113044.4|112994.4|113044.7|112994.7|113045.9|112995.9|113040.8|112990.8|13
1734925750000|2024-12-23 03:49:10|113044.6|112994.6|113041.9|112991.9|113044.6|112994.6|113040.6|112990.6|23
1734925760000|2024-12-23 03:49:20|113041.8|112991.8|113042.2|112992.2|113042.2|112992.2|113041.8|112991.8|3
1734925770000|2024-12-23 03:49:30|113040.9|112990.9|113043.4|112993.4|113044.6|112994.6|113039.9|112989.9|20
1734925780000|2024-12-23 03:49:40|113043.5|112993.5|113040.1|112990.1|113044.2|112994.2|113040.1|112990.1|10
1734925790000|2024-12-23 03:49:50|113041.2|112991.2|113041.6|112991.6|113041.6|112991.6|113039.9|112989.9|3
1734925800000|2024-12-23 03:50:00|113041.9|112991.9|113041.9|112991.9|113042.2|112992.2|113041.9|112991.9|5
1734925810000|2024-12-23 03:50:10|113042|112992|113041|112991|113042|112992|113037.7|112987.7|14
1734925820000|2024-12-23 03:50:20|113038.5|112988.5|113035.9|112985.9|113041.9|112991.9|113035.9|112985.9|8
1734925830000|2024-12-23 03:50:30|113036.2|112986.2|113026.7|112976.7|113036.3|112986.3|113020.3|112970.3|36
1734925840000|2024-12-23 03:50:40|113025.3|112975.3|113023.4|112973.4|113026.6|112976.6|113018.2|112968.2|13
1734925850000|2024-12-23 03:50:50|113024.3|112974.3|113027.1|112977.1|113029.6|112979.6|113023.2|112973.2|18
1734925860000|2024-12-23 03:51:00|113026.9|112976.9|113029.6|112979.6|113037|112987|113025|112975|29
1734925870000|2024-12-23 03:51:10|113032.1|112982.1|113032.9|112982.9|113035.9|112985.9|113028.1|112978.1|27
1734925880000|2024-12-23 03:51:20|113032.7|112982.7|113034.5|112984.5|113043.4|112993.4|113032.7|112982.7|28
1734925890000|2024-12-23 03:51:30|113037.2|112987.2|113039.2|112989.2|113042|112992|113033.9|112983.9|21
1734925900000|2024-12-23 03:51:40|113039.3|112989.3|113038.7|112988.7|113041.7|112991.7|113036.1|112986.1|9
1734925910000|2024-12-23 03:51:50|113038.5|112988.5|113038.5|112988.5|113039|112989|113038.2|112988.2|5
1734925920000|2024-12-23 03:52:00|113038.8|112988.8|113046|112996|113049.6|112999.6|113038.8|112988.8|21
1734925930000|2024-12-23 03:52:10|113046.7|112996.7|113048.1|112998.1|113052.5|113002.5|113040|112990|35
1734925940000|2024-12-23 03:52:20|113050|113000|113050|113000|113050.1|113000.1|113050|113000|3
1734925960000|2024-12-23 03:52:40|113045.6|112995.6|113041.2|112991.2|113050.9|113000.9|113040.7|112990.7|25
1734925970000|2024-12-23 03:52:50|113041.6|112991.6|113037.7|112987.7|113043.2|112993.2|113035.8|112985.8|21
1734925980000|2024-12-23 03:53:00|113040|112990|113040.5|112990.5|113042.7|112992.7|113039.5|112989.5|7
1734925990000|2024-12-23 03:53:10|113047|112997|113053|113003|113058.5|113008.5|113047|112997|46
1734926000000|2024-12-23 03:53:20|113052|113002|113056.8|113006.8|113057.1|113007.1|113052|113002|13
1734926010000|2024-12-23 03:53:30|113057.7|113007.7|113061.5|113011.5|113069.7|113019.7|113056.2|113006.2|29
1734926020000|2024-12-23 03:53:40|113062.4|113012.4|113058.1|113008.1|113062.9|113012.9|113057.7|113007.7|8
1734926030000|2024-12-23 03:53:50|113058.2|113008.2|113057.6|113007.6|113062.9|113012.9|113055.7|113005.7|19
1734926040000|2024-12-23 03:54:00|113058.4|113008.4|113061.7|113011.7|113061.7|113011.7|113055.7|113005.7|9
1734926050000|2024-12-23 03:54:10|113058.8|113008.8|113049|112999|113062|113012|113042.5|112992.5|37
1734926060000|2024-12-23 03:54:20|113048.6|112998.6|113051.9|113001.9|113053.4|113003.4|113043.2|112993.2|20
1734926070000|2024-12-23 03:54:30|113051.8|113001.8|113048.6|112998.6|113059.6|113009.6|113047|112997|33
1734926080000|2024-12-23 03:54:40|113048.1|112998.1|113043.4|112993.4|113050|113000|113041.1|112991.1|18
1734926090000|2024-12-23 03:54:50|113042.7|112992.7|113041.3|112991.3|113047.1|112997.1|113040.4|112990.4|21
1734926100000|2024-12-23 03:55:00|113043.1|112993.1|113042|112992|113047.1|112997.1|113040|112990|13
1734926110000|2024-12-23 03:55:10|113043.4|112993.4|113039|112989|113046.8|112996.8|113034.8|112984.8|9
1734926120000|2024-12-23 03:55:20|113039.1|112989.1|113042.9|112992.9|113049.3|112999.3|113039.1|112989.1|25
1734926130000|2024-12-23 03:55:30|113042.8|112992.8|113047.4|112997.4|113049.6|112999.6|113041.4|112991.4|44
1734926140000|2024-12-23 03:55:40|113051|113001|113051|113001|113051|113001|113043.5|112993.5|38
1734926150000|2024-12-23 03:55:50|113047.2|112997.2|113048|112998|113058.6|113008.6|113046.1|112996.1|47
1734926160000|2024-12-23 03:56:00|113046.7|112996.7|113057.9|113007.9|113058.3|113008.3|113046.7|112996.7|41
1734926170000|2024-12-23 03:56:10|113057.4|113007.4|113048.3|112998.3|113060.9|113010.9|113045.3|112995.3|29
1734926180000|2024-12-23 03:56:20|113048.7|112998.7|113048.2|112998.2|113053.8|113003.8|113045.9|112995.9|27
1734926190000|2024-12-23 03:56:30|113047.1|112997.1|113058|113008|113060.9|113010.9|113044.2|112994.2|42
1734926200000|2024-12-23 03:56:40|113058.9|113008.9|113064|113014|113069.6|113019.6|113055|113005|42
1734926210000|2024-12-23 03:56:50|113063|113013|113062.8|113012.8|113074.7|113024.7|113061.6|113011.6|36
1734926220000|2024-12-23 03:57:00|113066.5|113016.5|113069.3|113019.3|113070.5|113020.5|113065.7|113015.7|18
1734926230000|2024-12-23 03:57:10|113066.5|113016.5|113068.9|113018.9|113070.4|113020.4|113066.5|113016.5|11
1734926240000|2024-12-23 03:57:20|113070|113020|113094.5|113044.5|113094.5|113044.5|113070|113020|36
1734926250000|2024-12-23 03:57:30|113095.7|113045.7|113092.2|113042.2|113095.7|113045.7|113089.7|113039.7|20
1734926260000|2024-12-23 03:57:40|113093.2|113043.2|113094.7|113044.7|113095.2|113045.2|113092|113042|8
1734926270000|2024-12-23 03:57:50|113095.4|113045.4|113092.4|113042.4|113095.4|113045.4|113088.9|113038.9|53
1734926280000|2024-12-23 03:58:00|113093.5|113043.5|113093.3|113043.3|113097.2|113047.2|113085.7|113035.7|47
1734926290000|2024-12-23 03:58:10|113093.8|113043.8|113089.5|113039.5|113098.4|113048.4|113089.2|113039.2|42
1734926300000|2024-12-23 03:58:20|113095.9|113045.9|113092|113042|113096.8|113046.8|113088.6|113038.6|28
1734926310000|2024-12-23 03:58:30|113093.7|113043.7|113098.2|113048.2|113101.3|113051.3|113091.8|113041.8|35
1734926320000|2024-12-23 03:58:40|113098.5|113048.5|113100.1|113050.1|113100.1|113050.1|113096.7|113046.7|9
1734926330000|2024-12-23 03:58:50|113097.5|113047.5|113098.4|113048.4|113108.6|113058.6|113095|113045|35
1734926340000|2024-12-23 03:59:00|113100.1|113050.1|113095.7|113045.7|113100.3|113050.3|113095.7|113045.7|7
1734926350000|2024-12-23 03:59:10|113098.1|113048.1|113100.1|113050.1|113100.5|113050.5|113096|113046|25
1734926360000|2024-12-23 03:59:20|113100.7|113050.7|113101.4|113051.4|113102.8|113052.8|113094.4|113044.4|39
1734926370000|2024-12-23 03:59:30|113098.8|113048.8|113099|113049|113099.9|113049.9|113095.5|113045.5|8
1734926380000|2024-12-23 03:59:40|113099.6|113049.6|113095.2|113045.2|113099.6|113049.6|113091.9|113041.9|29
1734926390000|2024-12-23 03:59:50|113095|113045|113091.4|113041.4|113097.6|113047.6|113087.6|113037.6|55
1734926400000|2024-12-23 04:00:00|113094.9|113044.9|113096.2|113046.2|113100.9|113050.9|113091.9|113041.9|44
1734926410000|2024-12-23 04:00:10|113098.6|113048.6|113100.4|113050.4|113100.4|113050.4|113093.5|113043.5|26
1734926420000|2024-12-23 04:00:20|113099.8|113049.8|113105.5|113055.5|113123.4|113073.4|113090.9|113040.9|58
1734926430000|2024-12-23 04:00:30|113106.4|113056.4|113097.5|113047.5|113107.1|113057.1|113092.6|113042.6|54
1734926440000|2024-12-23 04:00:40|113096.3|113046.3|113092.1|113042.1|113096.8|113046.8|113089.4|113039.4|31
1734926450000|2024-12-23 04:00:50|113090.7|113040.7|113075.8|113025.8|113093.1|113043.1|113074.8|113024.8|50
1734926460000|2024-12-23 04:01:00|113074.8|113024.8|113082.4|113032.4|113084.1|113034.1|113074.2|113024.2|63
1734926470000|2024-12-23 04:01:10|113078.9|113028.9|113071.3|113021.3|113082.4|113032.4|113068.9|113018.9|42
1734926480000|2024-12-23 04:01:20|113070.2|113020.2|113076.3|113026.3|113078.9|113028.9|113069.5|113019.5|57
1734926490000|2024-12-23 04:01:30|113074.8|113024.8|113075.7|113025.7|113079.2|113029.2|113071.2|113021.2|65
1734926500000|2024-12-23 04:01:40|113073.2|113023.2|113073.1|113023.1|113081|113031|113070.6|113020.6|47
1734926510000|2024-12-23 04:01:50|113074.2|113024.2|113080.8|113030.8|113083.6|113033.6|113073.1|113023.1|58
1734926520000|2024-12-23 04:02:00|113078.6|113028.6|113079.1|113029.1|113084.7|113034.7|113074.6|113024.6|48
1734926530000|2024-12-23 04:02:10|113085.3|113035.3|113090|113040|113090.5|113040.5|113082.2|113032.2|52
1734926540000|2024-12-23 04:02:20|113089.3|113039.3|113086.8|113036.8|113093.9|113043.9|113082.6|113032.6|37
1734926550000|2024-12-23 04:02:30|113087.8|113037.8|113086.3|113036.3|113091|113041|113083.5|113033.5|26
1734926560000|2024-12-23 04:02:40|113089.3|113039.3|113085.1|113035.1|113090.5|113040.5|113085|113035|40
1734926570000|2024-12-23 04:02:50|113087.6|113037.6|113089.4|113039.4|113090.6|113040.6|113084.4|113034.4|29
1734926580000|2024-12-23 04:03:00|113085.9|113035.9|113078.5|113028.5|113089.5|113039.5|113078.5|113028.5|15
1734926590000|2024-12-23 04:03:10|113079.7|113029.7|113076.5|113026.5|113088.2|113038.2|113076.5|113026.5|63
1734926600000|2024-12-23 04:03:20|113078.2|113028.2|113074.4|113024.4|113078.5|113028.5|113070.1|113020.1|49
1734926610000|2024-12-23 04:03:30|113076|113026|113073.6|113023.6|113078.7|113028.7|113069.4|113019.4|53
1734926620000|2024-12-23 04:03:40|113071.6|113021.6|113073.6|113023.6|113074.7|113024.7|113067.9|113017.9|45
1734926630000|2024-12-23 04:03:50|113071.9|113021.9|113076.5|113026.5|113080.7|113030.7|113070.1|113020.1|61
1734926640000|2024-12-23 04:04:00|113076.9|113026.9|113078.5|113028.5|113081.5|113031.5|113075.4|113025.4|55
1734926650000|2024-12-23 04:04:10|113080.3|113030.3|113079.1|113029.1|113082.2|113032.2|113074.9|113024.9|62
1734926660000|2024-12-23 04:04:20|113074.8|113024.8|113082.2|113032.2|113085.7|113035.7|113074.8|113024.8|59
1734926670000|2024-12-23 04:04:30|113083.9|113033.9|113085.1|113035.1|113089.5|113039.5|113080.2|113030.2|58
1734926680000|2024-12-23 04:04:40|113087.5|113037.5|113090.5|113040.5|113091.7|113041.7|113083.6|113033.6|44
1734926690000|2024-12-23 04:04:50|113093|113043|113084.2|113034.2|113093|113043|113083.2|113033.2|27
1734926700000|2024-12-23 04:05:00|113085.5|113035.5|113092.2|113042.2|113092.2|113042.2|113085.5|113035.5|19
1734926710000|2024-12-23 04:05:10|113088.5|113038.5|113089.1|113039.1|113092.8|113042.8|113086.1|113036.1|31
1734926720000|2024-12-23 04:05:20|113091.5|113041.5|113091.9|113041.9|113095|113045|113087.8|113037.8|32
1734926730000|2024-12-23 04:05:30|113093.2|113043.2|113095|113045|113095.4|113045.4|113089.2|113039.2|24
1734926740000|2024-12-23 04:05:40|113095.2|113045.2|113094.2|113044.2|113097.1|113047.1|113091.7|113041.7|14
1734926750000|2024-12-23 04:05:50|113095.2|113045.2|113092|113042|113096.2|113046.2|113086.1|113036.1|45
1734926760000|2024-12-23 04:06:00|113090.4|113040.4|113089.7|113039.7|113092.6|113042.6|113087.3|113037.3|23
1734926770000|2024-12-23 04:06:10|113090.7|113040.7|113091|113041|113093.7|113043.7|113089.7|113039.7|12
1734926780000|2024-12-23 04:06:20|113090|113040|113090.7|113040.7|113093.6|113043.6|113090|113040|13
1734926790000|2024-12-23 04:06:30|113092.2|113042.2|113091.7|113041.7|113092.2|113042.2|113091.7|113041.7|5
1734926800000|2024-12-23 04:06:40|113092.6|113042.6|113089.1|113039.1|113099.4|113049.4|113089.1|113039.1|21
1734926810000|2024-12-23 04:06:50|113089.9|113039.9|113091|113041|113093.3|113043.3|113086.5|113036.5|23
1734926820000|2024-12-23 04:07:00|113092|113042|113090.8|113040.8|113092|113042|113090.8|113040.8|3
1734926830000|2024-12-23 04:07:10|113090.9|113040.9|113091.2|113041.2|113092.3|113042.3|113087.5|113037.5|15
1734926840000|2024-12-23 04:07:20|113091.9|113041.9|113090.2|113040.2|113096.9|113046.9|113088.5|113038.5|26
1734926850000|2024-12-23 04:07:30|113091|113041|113090.4|113040.4|113092.7|113042.7|113089.9|113039.9|9
1734926860000|2024-12-23 04:07:40|113093.5|113043.5|113091.8|113041.8|113096|113046|113086.3|113036.3|25
1734926870000|2024-12-23 04:07:50|113088.8|113038.8|113090.2|113040.2|113093.1|113043.1|113088.8|113038.8|7
1734926880000|2024-12-23 04:08:00|113093.3|113043.3|113092.4|113042.4|113094.4|113044.4|113089.8|113039.8|11
1734926890000|2024-12-23 04:08:10|113089.6|113039.6|113092.7|113042.7|113093.3|113043.3|113088|113038|21
1734926900000|2024-12-23 04:08:20|113089.3|113039.3|113091.2|113041.2|113093.4|113043.4|113084.5|113034.5|52
1734926910000|2024-12-23 04:08:30|113091.5|113041.5|113091.4|113041.4|113091.9|113041.9|113085.9|113035.9|33
1734926920000|2024-12-23 04:08:40|113091.7|113041.7|113088.8|113038.8|113092.8|113042.8|113088.5|113038.5|17
1734926930000|2024-12-23 04:08:50|113092.1|113042.1|113092.3|113042.3|113093.8|113043.8|113089.9|113039.9|7
1734926940000|2024-12-23 04:09:00|113092.4|113042.4|113091.7|113041.7|113094.9|113044.9|113089.3|113039.3|15
1734926950000|2024-12-23 04:09:10|113092|113042|113091.5|113041.5|113095.6|113045.6|113091.4|113041.4|11
1734926960000|2024-12-23 04:09:20|113091.2|113041.2|113093.3|113043.3|113096.3|113046.3|113091.2|113041.2|21
1734926970000|2024-12-23 04:09:30|113096.3|113046.3|113102.7|113052.7|113107.2|113057.2|113090.7|113040.7|28
1734926980000|2024-12-23 04:09:40|113105.8|113055.8|113102.5|113052.5|113107.3|113057.3|113099|113049|40
1734926990000|2024-12-23 04:09:50|113102.6|113052.6|113094.5|113044.5|113104.7|113054.7|113094.3|113044.3|39
1734927000000|2024-12-23 04:10:00|113098.9|113048.9|113095.7|113045.7|113098.9|113048.9|113091.8|113041.8|20
1734927010000|2024-12-23 04:10:10|113095.2|113045.2|113092.4|113042.4|113095.2|113045.2|113090.2|113040.2|9
1734927020000|2024-12-23 04:10:20|113094.9|113044.9|113090.8|113040.8|113095.6|113045.6|113090.4|113040.4|16
1734927030000|2024-12-23 04:10:30|113090.6|113040.6|113087.8|113037.8|113095.3|113045.3|113086.8|113036.8|21
1734927040000|2024-12-23 04:10:40|113082.9|113032.9|113085.9|113035.9|113090.8|113040.8|113080.8|113030.8|45
1734927050000|2024-12-23 04:10:50|113086.2|113036.2|113086|113036|113089.2|113039.2|113078.9|113028.9|62
1734927060000|2024-12-23 04:11:00|113086.2|113036.2|113096.5|113046.5|113100.4|113050.4|113084.8|113034.8|17
1734927070000|2024-12-23 04:11:10|113095.6|113045.6|113093.9|113043.9|113095.7|113045.7|113093|113043|4
1734927080000|2024-12-23 04:11:20|113095.5|113045.5|113091.1|113041.1|113096.4|113046.4|113091.1|113041.1|12
1734927090000|2024-12-23 04:11:30|113091.6|113041.6|113088|113038|113094.8|113044.8|113082.6|113032.6|25
1734927100000|2024-12-23 04:11:40|113088.1|113038.1|113088.1|113038.1|113089.7|113039.7|113085.6|113035.6|11
1734927110000|2024-12-23 04:11:50|113088.3|113038.3|113071.5|113021.5|113088.7|113038.7|113069.8|113019.8|44
1734927120000|2024-12-23 04:12:00|113071.7|113021.7|113070.7|113020.7|113074.3|113024.3|113069|113019|38
1734927130000|2024-12-23 04:12:10|113069.9|113019.9|113071.3|113021.3|113073.2|113023.2|113066.7|113016.7|19
1734927140000|2024-12-23 04:12:20|113068.9|113018.9|113068.7|113018.7|113073|113023|113067|113017|33
1734927150000|2024-12-23 04:12:30|113069.2|113019.2|113069.4|113019.4|113072|113022|113064.9|113014.9|29
1734927160000|2024-12-23 04:12:40|113069.6|113019.6|113072.5|113022.5|113073.4|113023.4|113067.1|113017.1|16
1734927170000|2024-12-23 04:12:50|113073.2|113023.2|113070.3|113020.3|113073.7|113023.7|113069.1|113019.1|16
1734927180000|2024-12-23 04:13:00|113073.1|113023.1|113073.6|113023.6|113080.6|113030.6|113069|113019|14
1734927190000|2024-12-23 04:13:10|113073.8|113023.8|113070|113020|113076.6|113026.6|113068.2|113018.2|40
1734927200000|2024-12-23 04:13:20|113073.6|113023.6|113069.3|113019.3|113073.6|113023.6|113067.4|113017.4|12
1734927210000|2024-12-23 04:13:30|113072|113022|113072.6|113022.6|113072.6|113022.6|113072|113022|3
1734927220000|2024-12-23 04:13:40|113069.2|113019.2|113064.5|113014.5|113072.5|113022.5|113063.9|113013.9|26
1734927230000|2024-12-23 04:13:50|113063.9|113013.9|113071|113021|113074.3|113024.3|113063.9|113013.9|12
1734927240000|2024-12-23 04:14:00|113070.7|113020.7|113071.3|113021.3|113074|113024|113069.3|113019.3|18
1734927250000|2024-12-23 04:14:10|113071.6|113021.6|113068.3|113018.3|113074.5|113024.5|113066.5|113016.5|11
1734927260000|2024-12-23 04:14:20|113069.6|113019.6|113070|113020|113073.9|113023.9|113069.1|113019.1|19
1734927270000|2024-12-23 04:14:30|113070.2|113020.2|113070.2|113020.2|113072.9|113022.9|113068.4|113018.4|15
1734927280000|2024-12-23 04:14:40|113070.4|113020.4|113071|113021|113074|113024|113068.4|113018.4|10
1734927290000|2024-12-23 04:14:50|113071.4|113021.4|113068.9|113018.9|113074.7|113024.7|113065.2|113015.2|31
1734927300000|2024-12-23 04:15:00|113067.6|113017.6|113067.4|113017.4|113067.6|113017.6|113063.8|113013.8|16
1734927310000|2024-12-23 04:15:10|113067.3|113017.3|113072|113022|113076.2|113026.2|113064.7|113014.7|31
1734927320000|2024-12-23 04:15:20|113071.3|113021.3|113069.4|113019.4|113074.1|113024.1|113068|113018|41
1734927330000|2024-12-23 04:15:30|113069.1|113019.1|113075.5|113025.5|113079.3|113029.3|113068.7|113018.7|19
1734927340000|2024-12-23 04:15:40|113074.4|113024.4|113073.6|113023.6|113074.5|113024.5|113071.6|113021.6|7
1734927350000|2024-12-23 04:15:50|113073.4|113023.4|113072.9|113022.9|113075.8|113025.8|113071.5|113021.5|18
1734927360000|2024-12-23 04:16:00|113073.2|113023.2|113072.5|113022.5|113075.8|113025.8|113069|113019|36
1734927370000|2024-12-23 04:16:10|113069.3|113019.3|113064.8|113014.8|113070.3|113020.3|113062.3|113012.3|26
1734927380000|2024-12-23 04:16:20|113064.2|113014.2|113066.5|113016.5|113068.5|113018.5|113062.8|113012.8|39
1734927390000|2024-12-23 04:16:30|113067.7|113017.7|113067|113017|113069|113019|113063.9|113013.9|40
1734927400000|2024-12-23 04:16:40|113064.4|113014.4|113068.2|113018.2|113070.1|113020.1|113064.4|113014.4|32
1734927410000|2024-12-23 04:16:50|113070.9|113020.9|113068.8|113018.8|113071|113021|113064.7|113014.7|25
1734927420000|2024-12-23 04:17:00|113069|113019|113063.3|113013.3|113070.5|113020.5|113061.2|113011.2|26
1734927430000|2024-12-23 04:17:10|113063.4|113013.4|113064.3|113014.3|113064.3|113014.3|113063.2|113013.2|7
1734927440000|2024-12-23 04:17:20|113064.4|113014.4|113074.7|113024.7|113077.2|113027.2|113064.2|113014.2|30
1734927450000|2024-12-23 04:17:30|113075.4|113025.4|113069.6|113019.6|113076.6|113026.6|113067.1|113017.1|38
1734927460000|2024-12-23 04:17:40|113069.2|113019.2|113070.3|113020.3|113072.6|113022.6|113067.3|113017.3|16
1734927470000|2024-12-23 04:17:50|113070.1|113020.1|113067.3|113017.3|113072.7|113022.7|113067.2|113017.2|8
1734927480000|2024-12-23 04:18:00|113064.9|113014.9|113067.4|113017.4|113067.5|113017.5|113064.9|113014.9|3
1734927490000|2024-12-23 04:18:10|113069.9|113019.9|113068.5|113018.5|113069.9|113019.9|113068|113018|4
1734927500000|2024-12-23 04:18:20|113070|113020|113073.5|113023.5|113076.2|113026.2|113069.7|113019.7|15
1734927510000|2024-12-23 04:18:30|113071|113021|113087.4|113037.4|113089.5|113039.5|113071|113021|49
1734927520000|2024-12-23 04:18:40|113087.6|113037.6|113075.7|113025.7|113090|113040|113075.7|113025.7|39
1734927530000|2024-12-23 04:18:50|113076.4|113026.4|113097.8|113047.8|113101|113051|113073.8|113023.8|42
1734927540000|2024-12-23 04:19:00|113100.2|113050.2|113100.5|113050.5|113101.5|113051.5|113096|113046|36
1734927550000|2024-12-23 04:19:10|113097|113047|113100.2|113050.2|113103.3|113053.3|113096.7|113046.7|29
1734927560000|2024-12-23 04:19:20|113101|113051|113098.3|113048.3|113103.2|113053.2|113095.1|113045.1|33
1734927570000|2024-12-23 04:19:30|113097.8|113047.8|113100.5|113050.5|113103.4|113053.4|113097|113047|32
1734927580000|2024-12-23 04:19:40|113099.8|113049.8|113099.1|113049.1|113103.4|113053.4|113094.1|113044.1|38
1734927590000|2024-12-23 04:19:50|113101.9|113051.9|113101.3|113051.3|113101.9|113051.9|113098.2|113048.2|36
1734927600000|2024-12-23 04:20:00|113100.3|113050.3|113097.9|113047.9|113101.9|113051.9|113095.1|113045.1|36
1734927610000|2024-12-23 04:20:10|113097|113047|113098.9|113048.9|113102.6|113052.6|113094.1|113044.1|52
1734927620000|2024-12-23 04:20:20|113097.6|113047.6|113099.8|113049.8|113102.3|113052.3|113094.9|113044.9|29
1734927630000|2024-12-23 04:20:30|113102.5|113052.5|113099.3|113049.3|113102.5|113052.5|113095.5|113045.5|60
1734927640000|2024-12-23 04:20:40|113097.7|113047.7|113102.1|113052.1|113103.7|113053.7|113097.3|113047.3|46
1734927650000|2024-12-23 04:20:50|113099.8|113049.8|113102.5|113052.5|113103.6|113053.6|113098.4|113048.4|54
1734927660000|2024-12-23 04:21:00|113102.7|113052.7|113102.9|113052.9|113103.9|113053.9|113097.2|113047.2|60
1734927670000|2024-12-23 04:21:10|113100.9|113050.9|113107.5|113057.5|113119.2|113069.2|113100.2|113050.2|61
1734927680000|2024-12-23 04:21:20|113106.2|113056.2|113105.9|113055.9|113107.5|113057.5|113101.9|113051.9|51
1734927690000|2024-12-23 04:21:30|113104.6|113054.6|113107.2|113057.2|113109.1|113059.1|113101.9|113051.9|56
1734927700000|2024-12-23 04:21:40|113105.2|113055.2|113106.6|113056.6|113108.7|113058.7|113099.9|113049.9|42
1734927710000|2024-12-23 04:21:50|113102.7|113052.7|113104.7|113054.7|113113.5|113063.5|113100.5|113050.5|64
1734927720000|2024-12-23 04:22:00|113106|113056|113098|113048|113107.1|113057.1|113097.3|113047.3|49
1734927730000|2024-12-23 04:22:10|113100.6|113050.6|113099.5|113049.5|113115.9|113065.9|113096.7|113046.7|36
1734927740000|2024-12-23 04:22:20|113101.2|113051.2|113101.8|113051.8|113107.3|113057.3|113098.5|113048.5|22
1734927750000|2024-12-23 04:22:30|113100.9|113050.9|113102.3|113052.3|113113.7|113063.7|113100.2|113050.2|22
1734927760000|2024-12-23 04:22:40|113101.1|113051.1|113102.2|113052.2|113112.6|113062.6|113099.7|113049.7|50
1734927770000|2024-12-23 04:22:50|113102.3|113052.3|113111.9|113061.9|113111.9|113061.9|113100.3|113050.3|44
1734927780000|2024-12-23 04:23:00|113111.3|113061.3|113098.6|113048.6|113111.3|113061.3|113095.4|113045.4|62
1734927790000|2024-12-23 04:23:10|113099.2|113049.2|113100.6|113050.6|113103.1|113053.1|113093.9|113043.9|61
1734927800000|2024-12-23 04:23:20|113098.8|113048.8|113099.8|113049.8|113103.9|113053.9|113098.2|113048.2|36
1734927810000|2024-12-23 04:23:30|113101.9|113051.9|113101.1|113051.1|113104.6|113054.6|113098.3|113048.3|27
1734927820000|2024-12-23 04:23:40|113103.6|113053.6|113100.4|113050.4|113113.2|113063.2|113098.5|113048.5|30
1734927830000|2024-12-23 04:23:50|113102.2|113052.2|113098.5|113048.5|113105.1|113055.1|113096.9|113046.9|30
1734927840000|2024-12-23 04:24:00|113096.6|113046.6|113088.5|113038.5|113100.5|113050.5|113086|113036|21
1734927850000|2024-12-23 04:24:10|113087.3|113037.3|113084.9|113034.9|113087.7|113037.7|113084.9|113034.9|4
1734927860000|2024-12-23 04:24:20|113085.4|113035.4|113086.6|113036.6|113091.3|113041.3|113085.4|113035.4|13
1734927870000|2024-12-23 04:24:30|113086.5|113036.5|113093.2|113043.2|113096.8|113046.8|113086.5|113036.5|13
1734927880000|2024-12-23 04:24:40|113095.7|113045.7|113095.8|113045.8|113104.9|113054.9|113090.4|113040.4|44
1734927890000|2024-12-23 04:24:50|113094|113044|113099.3|113049.3|113107.5|113057.5|113094|113044|37
1734927900000|2024-12-23 04:25:00|113095.7|113045.7|113095.5|113045.5|113104.4|113054.4|113095.2|113045.2|56
1734927910000|2024-12-23 04:25:10|113098.9|113048.9|113096.2|113046.2|113112.8|113062.8|113092.7|113042.7|58
1734927920000|2024-12-23 04:25:20|113096.6|113046.6|113093.2|113043.2|113098.1|113048.1|113091.3|113041.3|42
1734927930000|2024-12-23 04:25:30|113091.2|113041.2|113093.1|113043.1|113097.2|113047.2|113089.1|113039.1|38
1734927940000|2024-12-23 04:25:40|113096.7|113046.7|113089.4|113039.4|113099.1|113049.1|113088.8|113038.8|35
1734927950000|2024-12-23 04:25:50|113089.5|113039.5|113095.4|113045.4|113095.9|113045.9|113087.1|113037.1|47
1734927960000|2024-12-23 04:26:00|113090.3|113040.3|113089.2|113039.2|113095.9|113045.9|113088.3|113038.3|44
1734927970000|2024-12-23 04:26:10|113090.1|113040.1|113093.8|113043.8|113095.5|113045.5|113089.9|113039.9|37
1734927980000|2024-12-23 04:26:20|113093.1|113043.1|113084.5|113034.5|113096.1|113046.1|113084.5|113034.5|47
1734927990000|2024-12-23 04:26:30|113083.1|113033.1|113080.1|113030.1|113085.3|113035.3|113077|113027|20
1734928000000|2024-12-23 04:26:40|113078.1|113028.1|113075.8|113025.8|113079.8|113029.8|113075|113025|23
1734928010000|2024-12-23 04:26:50|113075.4|113025.4|113088.8|113038.8|113088.8|113038.8|113075.2|113025.2|35
1734928020000|2024-12-23 04:27:00|113091.6|113041.6|113090.7|113040.7|113092.6|113042.6|113083.2|113033.2|37
1734928030000|2024-12-23 04:27:10|113088.1|113038.1|113088.8|113038.8|113092.9|113042.9|113086.3|113036.3|39
1734928040000|2024-12-23 04:27:20|113091.2|113041.2|113090.3|113040.3|113097.5|113047.5|113090.3|113040.3|56
1734928050000|2024-12-23 04:27:30|113092|113042|113090.1|113040.1|113094|113044|113084.1|113034.1|34
1734928060000|2024-12-23 04:27:40|113087.2|113037.2|113092.8|113042.8|113095.5|113045.5|113085.3|113035.3|44
1734928070000|2024-12-23 04:27:50|113092.7|113042.7|113091.3|113041.3|113096.9|113046.9|113089.6|113039.6|37
1734928080000|2024-12-23 04:28:00|113091.1|113041.1|113088.5|113038.5|113094.5|113044.5|113084|113034|29
1734928090000|2024-12-23 04:28:10|113085.1|113035.1|113085.5|113035.5|113090.8|113040.8|113081.9|113031.9|43
1734928100000|2024-12-23 04:28:20|113089.2|113039.2|113086.9|113036.9|113089.8|113039.8|113082.9|113032.9|28
1734928110000|2024-12-23 04:28:30|113087.8|113037.8|113083.9|113033.9|113091.9|113041.9|113080.9|113030.9|30
1734928120000|2024-12-23 04:28:40|113083.1|113033.1|113086|113036|113092.5|113042.5|113083.1|113033.1|17
1734928130000|2024-12-23 04:28:50|113086.4|113036.4|113089.6|113039.6|113092.1|113042.1|113084|113034|15
1734928140000|2024-12-23 04:29:00|113092.1|113042.1|113090.3|113040.3|113093.1|113043.1|113083.3|113033.3|20
1734928150000|2024-12-23 04:29:10|113090.4|113040.4|113090|113040|113092.9|113042.9|113084.4|113034.4|36
1734928160000|2024-12-23 04:29:20|113086.5|113036.5|113088.2|113038.2|113088.5|113038.5|113084.6|113034.6|19
1734928170000|2024-12-23 04:29:30|113088.7|113038.7|113089.4|113039.4|113092.1|113042.1|113085.8|113035.8|9
1734928180000|2024-12-23 04:29:40|113088.5|113038.5|113091.7|113041.7|113092.6|113042.6|113087.7|113037.7|16
1734928190000|2024-12-23 04:29:50|113093.3|113043.3|113087.7|113037.7|113096.1|113046.1|113086|113036|22
1734928200000|2024-12-23 04:30:00|113083.4|113033.4|113085|113035|113090|113040|113082.7|113032.7|14
1734928210000|2024-12-23 04:30:10|113087.6|113037.6|113089.1|113039.1|113089.1|113039.1|113084|113034|20
1734928220000|2024-12-23 04:30:20|113085.2|113035.2|113085.4|113035.4|113090.4|113040.4|113080.9|113030.9|26
1734928230000|2024-12-23 04:30:30|113082.8|113032.8|113082.3|113032.3|113092|113042|113082.3|113032.3|38
1734928240000|2024-12-23 04:30:40|113083.2|113033.2|113075.7|113025.7|113083.2|113033.2|113071.9|113021.9|54
1734928250000|2024-12-23 04:30:50|113075.6|113025.6|113078.9|113028.9|113089.3|113039.3|113074.7|113024.7|42
1734928260000|2024-12-23 04:31:00|113078.7|113028.7|113078.8|113028.8|113080.9|113030.9|113072.7|113022.7|22
1734928270000|2024-12-23 04:31:10|113079.3|113029.3|113075.4|113025.4|113084.4|113034.4|113074.1|113024.1|33
1734928280000|2024-12-23 04:31:20|113074.8|113024.8|113071.6|113021.6|113077.2|113027.2|113069.1|113019.1|32
1734928290000|2024-12-23 04:31:30|113071.2|113021.2|113072.6|113022.6|113075.8|113025.8|113069.3|113019.3|10
1734928300000|2024-12-23 04:31:40|113071.1|113021.1|113076|113026|113076.3|113026.3|113070.6|113020.6|24
1734928310000|2024-12-23 04:31:50|113071.5|113021.5|113074.1|113024.1|113077.9|113027.9|113071.5|113021.5|14
1734928320000|2024-12-23 04:32:00|113074.3|113024.3|113080.9|113030.9|113080.9|113030.9|113071.7|113021.7|18
1734928330000|2024-12-23 04:32:10|113079.1|113029.1|113084.5|113034.5|113085.7|113035.7|113076.2|113026.2|32
1734928340000|2024-12-23 04:32:20|113086|113036|113087.2|113037.2|113091.9|113041.9|113077.9|113027.9|41
1734928350000|2024-12-23 04:32:30|113086.9|113036.9|113093|113043|113096.7|113046.7|113086.9|113036.9|43
1734928360000|2024-12-23 04:32:40|113093.8|113043.8|113098.7|113048.7|113099.6|113049.6|113090.6|113040.6|44
1734928370000|2024-12-23 04:32:50|113096|113046|113094.9|113044.9|113099.9|113049.9|113094.4|113044.4|28
1734928380000|2024-12-23 04:33:00|113097.9|113047.9|113093.9|113043.9|113098.5|113048.5|113093.9|113043.9|26
1734928390000|2024-12-23 04:33:10|113096.4|113046.4|113096.1|113046.1|113098.4|113048.4|113093.5|113043.5|49
1734928400000|2024-12-23 04:33:20|113095.5|113045.5|113097.1|113047.1|113101.5|113051.5|113091.8|113041.8|44
1734928410000|2024-12-23 04:33:30|113097.2|113047.2|113094.6|113044.6|113098.4|113048.4|113092|113042|31
1734928420000|2024-12-23 04:33:40|113094.7|113044.7|113097.4|113047.4|113098.2|113048.2|113092.3|113042.3|27
1734928430000|2024-12-23 04:33:50|113098.5|113048.5|113095.8|113045.8|113098.5|113048.5|113091.7|113041.7|15
1734928440000|2024-12-23 04:34:00|113096.1|113046.1|113097.5|113047.5|113097.7|113047.7|113092.9|113042.9|23
1734928450000|2024-12-23 04:34:10|113095.9|113045.9|113095|113045|113099.7|113049.7|113093.5|113043.5|27
1734928460000|2024-12-23 04:34:20|113096.4|113046.4|113099.3|113049.3|113101.7|113051.7|113093.6|113043.6|23
1734928470000|2024-12-23 04:34:30|113096.9|113046.9|113094.7|113044.7|113099.2|113049.2|113093.3|113043.3|28
1734928480000|2024-12-23 04:34:40|113095.2|113045.2|113094.5|113044.5|113098.4|113048.4|113091.3|113041.3|31
1734928490000|2024-12-23 04:34:50|113095.1|113045.1|113094.8|113044.8|113098.3|113048.3|113090.8|113040.8|33
1734928500000|2024-12-23 04:35:00|113094.5|113044.5|113099.8|113049.8|113103|113053|113091.8|113041.8|33
1734928510000|2024-12-23 04:35:10|113102.4|113052.4|113111|113061|113122.3|113072.3|113098.3|113048.3|42
1734928520000|2024-12-23 04:35:20|113108.4|113058.4|113106.7|113056.7|113113.7|113063.7|113106.6|113056.6|61
1734928530000|2024-12-23 04:35:30|113107.3|113057.3|113107.6|113057.6|113111.4|113061.4|113103.5|113053.5|48
1734928540000|2024-12-23 04:35:40|113108.8|113058.8|113112.3|113062.3|113115.6|113065.6|113104|113054|41
1734928550000|2024-12-23 04:35:50|113117.6|113067.6|113121|113071|113122.8|113072.8|113107.9|113057.9|49
1734928560000|2024-12-23 04:36:00|113118|113068|113120.3|113070.3|113122.6|113072.6|113113.7|113063.7|50
1734928570000|2024-12-23 04:36:10|113115.3|113065.3|113120.6|113070.6|113123.8|113073.8|113109.6|113059.6|50
1734928580000|2024-12-23 04:36:20|113120.5|113070.5|113111.9|113061.9|113123.1|113073.1|113111.9|113061.9|38
1734928590000|2024-12-23 04:36:30|113113.1|113063.1|113102.4|113052.4|113113.2|113063.2|113100.8|113050.8|19
1734928600000|2024-12-23 04:36:40|113101.7|113051.7|113100.8|113050.8|113107.8|113057.8|113100.8|113050.8|36
1734928610000|2024-12-23 04:36:50|113100.9|113050.9|113098.6|113048.6|113102.4|113052.4|113096.9|113046.9|28
1734928620000|2024-12-23 04:37:00|113101.1|113051.1|113099.1|113049.1|113104.6|113054.6|113095.8|113045.8|23
1734928630000|2024-12-23 04:37:10|113098.6|113048.6|113103|113053|113105.6|113055.6|113096|113046|49
1734928640000|2024-12-23 04:37:20|113098.3|113048.3|113103.1|113053.1|113105|113055|113098.3|113048.3|40
1734928650000|2024-12-23 04:37:30|113103.3|113053.3|113099.3|113049.3|113105.4|113055.4|113098|113048|48
1734928660000|2024-12-23 04:37:40|113099.2|113049.2|113098.7|113048.7|113101.9|113051.9|113096.3|113046.3|13
1734928670000|2024-12-23 04:37:50|113099.9|113049.9|113099.6|113049.6|113104.3|113054.3|113096.4|113046.4|28
1734928680000|2024-12-23 04:38:00|113099|113049|113095.6|113045.6|113102.8|113052.8|113093.4|113043.4|41
1734928690000|2024-12-23 04:38:10|113095.4|113045.4|113092.4|113042.4|113097|113047|113090.2|113040.2|19
1734928700000|2024-12-23 04:38:20|113091.4|113041.4|113092.8|113042.8|113100.5|113050.5|113090.1|113040.1|31
1734928710000|2024-12-23 04:38:30|113091.6|113041.6|113091.9|113041.9|113092.9|113042.9|113091.6|113041.6|5
1734928720000|2024-12-23 04:38:40|113093.1|113043.1|113089.7|113039.7|113093.1|113043.1|113088.1|113038.1|12
1734928730000|2024-12-23 04:38:50|113088.5|113038.5|113093|113043|113093|113043|113086.1|113036.1|29
1734928740000|2024-12-23 04:39:00|113092|113042|113088.6|113038.6|113093.3|113043.3|113085.6|113035.6|33
1734928750000|2024-12-23 04:39:10|113087.4|113037.4|113086.1|113036.1|113090.1|113040.1|113083.1|113033.1|39
1734928760000|2024-12-23 04:39:20|113085.7|113035.7|113087.4|113037.4|113093.3|113043.3|113084.4|113034.4|24
1734928770000|2024-12-23 04:39:30|113087.2|113037.2|113086.5|113036.5|113090.6|113040.6|113084.1|113034.1|42
1734928780000|2024-12-23 04:39:40|113088.5|113038.5|113091.2|113041.2|113091.2|113041.2|113083|113033|46
1734928790000|2024-12-23 04:39:50|113089|113039|113086.3|113036.3|113093.9|113043.9|113082.5|113032.5|51
1734928800000|2024-12-23 04:40:00|113085.7|113035.7|113088.5|113038.5|113090|113040|113083|113033|43
1734928810000|2024-12-23 04:40:10|113087.6|113037.6|113095.1|113045.1|113097.2|113047.2|113085.3|113035.3|33
1734928820000|2024-12-23 04:40:20|113095.4|113045.4|113092.3|113042.3|113106.6|113056.6|113090.8|113040.8|71
1734928830000|2024-12-23 04:40:30|113092.8|113042.8|113096.7|113046.7|113102.6|113052.6|113090.3|113040.3|58
1734928840000|2024-12-23 04:40:40|113094.3|113044.3|113093.9|113043.9|113098.9|113048.9|113090.1|113040.1|61
1734928850000|2024-12-23 04:40:50|113095.1|113045.1|113097.1|113047.1|113102.2|113052.2|113090.2|113040.2|50
1734928860000|2024-12-23 04:41:00|113099.5|113049.5|113098.9|113048.9|113102.4|113052.4|113094.5|113044.5|41
1734928870000|2024-12-23 04:41:10|113098.6|113048.6|113099.4|113049.4|113101.7|113051.7|113095.1|113045.1|38
1734928880000|2024-12-23 04:41:20|113099|113049|113097.9|113047.9|113102|113052|113095|113045|43
1734928890000|2024-12-23 04:41:30|113097.8|113047.8|113107.7|113057.7|113109.2|113059.2|113097.8|113047.8|23
1734928900000|2024-12-23 04:41:40|113104.6|113054.6|113111.5|113061.5|113112.9|113062.9|113104.6|113054.6|54
1734928910000|2024-12-23 04:41:50|113107.1|113057.1|113121.4|113071.4|113125.7|113075.7|113107.1|113057.1|60
1734928920000|2024-12-23 04:42:00|113122|113072|113123.3|113073.3|113123.4|113073.4|113115.8|113065.8|53
1734928930000|2024-12-23 04:42:10|113122.6|113072.6|113121.8|113071.8|113134.9|113084.9|113119.3|113069.3|55
1734928940000|2024-12-23 04:42:20|113124.6|113074.6|113115.3|113065.3|113128.4|113078.4|113112.8|113062.8|41
1734928950000|2024-12-23 04:42:30|113112.7|113062.7|113120.8|113070.8|113125|113075|113112.6|113062.6|43
1734928960000|2024-12-23 04:42:40|113117.6|113067.6|113123.6|113073.6|113125.2|113075.2|113117.6|113067.6|48
1734928970000|2024-12-23 04:42:50|113123.5|113073.5|113118.6|113068.6|113125|113075|113116.4|113066.4|33
1734928980000|2024-12-23 04:43:00|113118.4|113068.4|113122.1|113072.1|113126.8|113076.8|113117|113067|56
1734928990000|2024-12-23 04:43:10|113121.6|113071.6|113118.8|113068.8|113129.4|113079.4|113115.9|113065.9|32
1734929000000|2024-12-23 04:43:20|113120.1|113070.1|113109.5|113059.5|113122|113072|113108.3|113058.3|35
1734929010000|2024-12-23 04:43:30|113109.4|113059.4|113113.2|113063.2|113116.1|113066.1|113109.3|113059.3|15
1734929020000|2024-12-23 04:43:40|113110.8|113060.8|113108.6|113058.6|113112.1|113062.1|113108.3|113058.3|11
1734929030000|2024-12-23 04:43:50|113111.7|113061.7|113102.5|113052.5|113117|113067|113102.5|113052.5|22
1734929040000|2024-12-23 04:44:00|113104.2|113054.2|113102|113052|113105.1|113055.1|113098.2|113048.2|32
1734929050000|2024-12-23 04:44:10|113101.2|113051.2|113097.5|113047.5|113102.3|113052.3|113096.8|113046.8|39
1734929060000|2024-12-23 04:44:20|113097.2|113047.2|113100.2|113050.2|113102.8|113052.8|113096.7|113046.7|22
1734929070000|2024-12-23 04:44:30|113100.1|113050.1|113102.7|113052.7|113110.9|113060.9|113099.7|113049.7|63
1734929080000|2024-12-23 04:44:40|113099.8|113049.8|113102.5|113052.5|113105.4|113055.4|113098.9|113048.9|41
1734929090000|2024-12-23 04:44:50|113102.3|113052.3|113099.7|113049.7|113104.7|113054.7|113098.3|113048.3|42
1734929100000|2024-12-23 04:45:00|113096.2|113046.2|113102.7|113052.7|113104.1|113054.1|113096.1|113046.1|30
1734929110000|2024-12-23 04:45:10|113101.2|113051.2|113100.8|113050.8|113106.6|113056.6|113091.6|113041.6|47
1734929120000|2024-12-23 04:45:20|113100.1|113050.1|113097|113047|113101.1|113051.1|113095.5|113045.5|27
1734929130000|2024-12-23 04:45:30|113099.5|113049.5|113095.5|113045.5|113099.5|113049.5|113095|113045|14
1734929140000|2024-12-23 04:45:40|113094.9|113044.9|113094.8|113044.8|113100.5|113050.5|113093|113043|29
1734929150000|2024-12-23 04:45:50|113094.3|113044.3|113097.9|113047.9|113098.8|113048.8|113093.5|113043.5|19
1734929160000|2024-12-23 04:46:00|113097.5|113047.5|113096.3|113046.3|113097.9|113047.9|113093|113043|17
1734929170000|2024-12-23 04:46:10|113093.8|113043.8|113097.7|113047.7|113099.7|113049.7|113093.8|113043.8|12
1734929180000|2024-12-23 04:46:20|113100.2|113050.2|113101.9|113051.9|113104.5|113054.5|113096.5|113046.5|27
1734929190000|2024-12-23 04:46:30|113101|113051|113103|113053|113105.2|113055.2|113097|113047|36
1734929200000|2024-12-23 04:46:40|113103.1|113053.1|113100|113050|113103.2|113053.2|113099.4|113049.4|14
1734929210000|2024-12-23 04:46:50|113100.1|113050.1|113100.9|113050.9|113105.3|113055.3|113098.4|113048.4|28
1734929220000|2024-12-23 04:47:00|113100.4|113050.4|113098.3|113048.3|113105.9|113055.9|113096.6|113046.6|19
1734929230000|2024-12-23 04:47:10|113097.8|113047.8|113099|113049|113100.7|113050.7|113096.3|113046.3|13
1734929240000|2024-12-23 04:47:20|113098.7|113048.7|113095.2|113045.2|113102.5|113052.5|113095.2|113045.2|19
1734929250000|2024-12-23 04:47:30|113095.4|113045.4|113095.6|113045.6|113101.1|113051.1|113094.1|113044.1|17
1734929260000|2024-12-23 04:47:40|113095.5|113045.5|113097.5|113047.5|113103.3|113053.3|113092.4|113042.4|27
1734929270000|2024-12-23 04:47:50|113097.4|113047.4|113108.2|113058.2|113116.8|113066.8|113096.3|113046.3|53
1734929280000|2024-12-23 04:48:00|113107.1|113057.1|113108.9|113058.9|113113.9|113063.9|113100.6|113050.6|44
1734929290000|2024-12-23 04:48:10|113109.4|113059.4|113101|113051|113114|113064|113101|113051|52
1734929300000|2024-12-23 04:48:20|113104.8|113054.8|113103.6|113053.6|113106.4|113056.4|113098.9|113048.9|56
1734929310000|2024-12-23 04:48:30|113103|113053|113103.9|113053.9|113106.1|113056.1|113099.9|113049.9|44
1734929320000|2024-12-23 04:48:40|113101.5|113051.5|113098.8|113048.8|113104.1|113054.1|113098.5|113048.5|21
1734929330000|2024-12-23 04:48:50|113099.8|113049.8|113103.5|113053.5|113107|113057|113099.6|113049.6|23
1734929340000|2024-12-23 04:49:00|113101.5|113051.5|113099.2|113049.2|113101.6|113051.6|113099|113049|6
1734929350000|2024-12-23 04:49:10|113096.7|113046.7|113097.5|113047.5|113100.1|113050.1|113096.7|113046.7|3
1734929360000|2024-12-23 04:49:20|113097.6|113047.6|113097.6|113047.6|113101.2|113051.2|113097.5|113047.5|5
1734929370000|2024-12-23 04:49:30|113101|113051|113098.1|113048.1|113103.5|113053.5|113097.8|113047.8|20
1734929380000|2024-12-23 04:49:40|113098.2|113048.2|113100.5|113050.5|113102.5|113052.5|113098|113048|18
1734929390000|2024-12-23 04:49:50|113097.3|113047.3|113091.6|113041.6|113101.7|113051.7|113091.6|113041.6|31
1734929400000|2024-12-23 04:50:00|113091|113041|113094|113044|113094|113044|113091|113041|2
1734929410000|2024-12-23 04:50:10|113096.4|113046.4|113093.5|113043.5|113099.5|113049.5|113092.7|113042.7|12
1734929420000|2024-12-23 04:50:20|113097.1|113047.1|113096.2|113046.2|113097.4|113047.4|113093.2|113043.2|10
1734929430000|2024-12-23 04:50:30|113096.1|113046.1|113096.1|113046.1|113096.1|113046.1|113096.1|113046.1|1
1734929440000|2024-12-23 04:50:40|113093.7|113043.7|113086.6|113036.6|113093.7|113043.7|113078.4|113028.4|26
1734929450000|2024-12-23 04:50:50|113085.3|113035.3|113081.6|113031.6|113088.8|113038.8|113076.9|113026.9|65
1734929460000|2024-12-23 04:51:00|113081.9|113031.9|113080.3|113030.3|113088|113038|113076.9|113026.9|41
1734929470000|2024-12-23 04:51:10|113081|113031|113082.2|113032.2|113086.6|113036.6|113078.1|113028.1|51
1734929480000|2024-12-23 04:51:20|113081|113031|113080.7|113030.7|113089.8|113039.8|113077.7|113027.7|31
1734929490000|2024-12-23 04:51:30|113080.5|113030.5|113079.5|113029.5|113085.9|113035.9|113078|113028|41
1734929500000|2024-12-23 04:51:40|113079.6|113029.6|113080.9|113030.9|113089.5|113039.5|113077.5|113027.5|45
1734929510000|2024-12-23 04:51:50|113081.2|113031.2|113080.2|113030.2|113087.2|113037.2|113074|113024|38
1734929520000|2024-12-23 04:52:00|113080.4|113030.4|113076.7|113026.7|113081.6|113031.6|113069.1|113019.1|51
1734929530000|2024-12-23 04:52:10|113076.3|113026.3|113073.2|113023.2|113080.6|113030.6|113068.6|113018.6|39
1734929540000|2024-12-23 04:52:20|113074.8|113024.8|113072.4|113022.4|113078.4|113028.4|113072|113022|42
1734929550000|2024-12-23 04:52:30|113072.1|113022.1|113073|113023|113080.7|113030.7|113070.5|113020.5|58
1734929560000|2024-12-23 04:52:40|113072.1|113022.1|113068.2|113018.2|113078|113028|113064.6|113014.6|64
1734929570000|2024-12-23 04:52:50|113068.3|113018.3|113063.8|113013.8|113073.3|113023.3|113059.8|113009.8|56
1734929580000|2024-12-23 04:53:00|113063.9|113013.9|113065.7|113015.7|113074.3|113024.3|113060.8|113010.8|58
1734929590000|2024-12-23 04:53:10|113064.5|113014.5|113065.6|113015.6|113071.2|113021.2|113064.1|113014.1|53
1734929600000|2024-12-23 04:53:20|113065.5|113015.5|113065.8|113015.8|113068.4|113018.4|113064.7|113014.7|10
1734929610000|2024-12-23 04:53:30|113066.2|113016.2|113067.4|113017.4|113069.2|113019.2|113064.3|113014.3|14
1734929620000|2024-12-23 04:53:40|113065|113015|113071.4|113021.4|113073.6|113023.6|113065|113015|41
1734929630000|2024-12-23 04:53:50|113074.5|113024.5|113067.3|113017.3|113074.6|113024.6|113065.7|113015.7|22
1734929640000|2024-12-23 04:54:00|113067|113017|113059.5|113009.5|113070.7|113020.7|113057.9|113007.9|17
1734929650000|2024-12-23 04:54:10|113055.6|113005.6|113060.2|113010.2|113063.9|113013.9|113053.3|113003.3|37
1734929660000|2024-12-23 04:54:20|113061.2|113011.2|113059.6|113009.6|113065.5|113015.5|113059.6|113009.6|13
1734929670000|2024-12-23 04:54:30|113062|113012|113071|113021|113077|113027|113062|113012|18
1734929680000|2024-12-23 04:54:40|113070.7|113020.7|113065.1|113015.1|113070.9|113020.9|113062|113012|14
1734929690000|2024-12-23 04:54:50|113065.3|113015.3|113066.3|113016.3|113072|113022|113063.6|113013.6|35
1734929700000|2024-12-23 04:55:00|113066.5|113016.5|113063.8|113013.8|113070|113020|113059.2|113009.2|34
1734929710000|2024-12-23 04:55:10|113062.6|113012.6|113066.3|113016.3|113066.9|113016.9|113061.3|113011.3|11
1734929720000|2024-12-23 04:55:20|113062.8|113012.8|113062.3|113012.3|113067.5|113017.5|113058.2|113008.2|21
1734929730000|2024-12-23 04:55:30|113059.8|113009.8|113061.6|113011.6|113062.5|113012.5|113055.5|113005.5|16
1734929740000|2024-12-23 04:55:40|113061.1|113011.1|113063.2|113013.2|113073.8|113023.8|113060.4|113010.4|18
1734929750000|2024-12-23 04:55:50|113063.5|113013.5|113068.4|113018.4|113074.8|113024.8|113063.5|113013.5|37
1734929760000|2024-12-23 04:56:00|113064.9|113014.9|113062.3|113012.3|113068.5|113018.5|113060.1|113010.1|18
1734929770000|2024-12-23 04:56:10|113064.9|113014.9|113065.5|113015.5|113075.9|113025.9|113061.4|113011.4|32
1734929780000|2024-12-23 04:56:20|113062.8|113012.8|113067.8|113017.8|113073.6|113023.6|113062.8|113012.8|24
1734929790000|2024-12-23 04:56:30|113067.9|113017.9|113065.4|113015.4|113068.5|113018.5|113063.4|113013.4|11
1734929800000|2024-12-23 04:56:40|113068.3|113018.3|113069.8|113019.8|113074.8|113024.8|113068.3|113018.3|10
1734929810000|2024-12-23 04:56:50|113070.1|113020.1|113065.4|113015.4|113070.2|113020.2|113065.4|113015.4|6
1734929820000|2024-12-23 04:57:00|113069|113019|113081.5|113031.5|113089.5|113039.5|113065.6|113015.6|40
1734929830000|2024-12-23 04:57:10|113083.7|113033.7|113067.4|113017.4|113083.7|113033.7|113065.7|113015.7|34
1734929840000|2024-12-23 04:57:20|113067.6|113017.6|113067.6|113017.6|113067.6|113017.6|113067.6|113017.6|1
1734929850000|2024-12-23 04:57:30|113067.5|113017.5|113070.4|113020.4|113072.3|113022.3|113066.4|113016.4|23
1734929860000|2024-12-23 04:57:40|113070.2|113020.2|113065.9|113015.9|113072|113022|113065.9|113015.9|10
1734929870000|2024-12-23 04:57:50|113066.4|113016.4|113068.3|113018.3|113071.7|113021.7|113066.3|113016.3|24
1734929880000|2024-12-23 04:58:00|113072.6|113022.6|113079.6|113029.6|113080.3|113030.3|113070|113020|31
1734929890000|2024-12-23 04:58:10|113080.8|113030.8|113077.7|113027.7|113080.8|113030.8|113075.5|113025.5|8
1734929900000|2024-12-23 04:58:20|113077|113027|113085|113035|113088.1|113038.1|113076|113026|22
1734929910000|2024-12-23 04:58:30|113087.6|113037.6|113085.5|113035.5|113089.3|113039.3|113085.5|113035.5|11
1734929920000|2024-12-23 04:58:40|113084.2|113034.2|113082.7|113032.7|113086.7|113036.7|113082.4|113032.4|16
1734929930000|2024-12-23 04:58:50|113083.7|113033.7|113082.7|113032.7|113083.8|113033.8|113082.7|113032.7|4
1734929940000|2024-12-23 04:59:00|113080.2|113030.2|113080.5|113030.5|113084.8|113034.8|113076.1|113026.1|15
1734929950000|2024-12-23 04:59:10|113078.6|113028.6|113086.9|113036.9|113087.9|113037.9|113077.1|113027.1|13
1734929960000|2024-12-23 04:59:20|113085.6|113035.6|113083.3|113033.3|113086.5|113036.5|113082.7|113032.7|8
1734929970000|2024-12-23 04:59:30|113083.2|113033.2|113090.6|113040.6|113092.8|113042.8|113083.2|113033.2|8
1734929980000|2024-12-23 04:59:40|113091.2|113041.2|113089|113039|113093.1|113043.1|113086.5|113036.5|13
1734929990000|2024-12-23 04:59:50|113088|113038|113086.7|113036.7|113088|113038|113080|113030|8
1734930000000|2024-12-23 05:00:00|113087.9|113037.9|113081|113031|113087.9|113037.9|113062.6|113012.6|28
1734930010000|2024-12-23 05:00:10|113081.6|113031.6|113079.7|113029.7|113088.3|113038.3|113077.1|113027.1|45
1734930020000|2024-12-23 05:00:20|113082.2|113032.2|113076.6|113026.6|113086.4|113036.4|113076.6|113026.6|38
1734930030000|2024-12-23 05:00:30|113079.9|113029.9|113090.2|113040.2|113090.2|113040.2|113079.6|113029.6|53
1734930040000|2024-12-23 05:00:40|113089.7|113039.7|113091|113041|113092.3|113042.3|113087.1|113037.1|16
1734930050000|2024-12-23 05:00:50|113090.9|113040.9|113091.3|113041.3|113093.4|113043.4|113086.3|113036.3|34
1734930060000|2024-12-23 05:01:00|113091.4|113041.4|113089.4|113039.4|113094.4|113044.4|113082.7|113032.7|28
1734930070000|2024-12-23 05:01:10|113089.5|113039.5|113090.7|113040.7|113092.4|113042.4|113089.4|113039.4|19
1734930080000|2024-12-23 05:01:20|113093.2|113043.2|113085.8|113035.8|113093.2|113043.2|113084.1|113034.1|22
1734930090000|2024-12-23 05:01:30|113085.9|113035.9|113083.8|113033.8|113090|113040|113082.8|113032.8|36
1734930100000|2024-12-23 05:01:40|113083.1|113033.1|113087.3|113037.3|113089.7|113039.7|113081.9|113031.9|33
1734930110000|2024-12-23 05:01:50|113088.3|113038.3|113090.8|113040.8|113090.8|113040.8|113083.6|113033.6|8
1734930120000|2024-12-23 05:02:00|113091.9|113041.9|113088.4|113038.4|113092.5|113042.5|113083.6|113033.6|38
1734930130000|2024-12-23 05:02:10|113084.4|113034.4|113088.2|113038.2|113095|113045|113084.4|113034.4|29
1734930140000|2024-12-23 05:02:20|113088.8|113038.8|113086.2|113036.2|113089.8|113039.8|113080.8|113030.8|27
1734930150000|2024-12-23 05:02:30|113087.2|113037.2|113081.9|113031.9|113090.8|113040.8|113077.4|113027.4|48
1734930160000|2024-12-23 05:02:40|113079|113029|113075.5|113025.5|113082.8|113032.8|113075.5|113025.5|18
1734930170000|2024-12-23 05:02:50|113076.5|113026.5|113085.9|113035.9|113087.3|113037.3|113076.5|113026.5|34
1734930180000|2024-12-23 05:03:00|113086.2|113036.2|113085.5|113035.5|113088.4|113038.4|113079.5|113029.5|22
1734930190000|2024-12-23 05:03:10|113089|113039|113089.5|113039.5|113091.1|113041.1|113082.3|113032.3|35
1734930200000|2024-12-23 05:03:20|113089.6|113039.6|113084.4|113034.4|113091.5|113041.5|113079.9|113029.9|24
1734930210000|2024-12-23 05:03:30|113083.6|113033.6|113087.1|113037.1|113088.1|113038.1|113080.2|113030.2|15
1734930220000|2024-12-23 05:03:40|113090.3|113040.3|113089.9|113039.9|113092.2|113042.2|113087.8|113037.8|15
1734930230000|2024-12-23 05:03:50|113088.4|113038.4|113087.2|113037.2|113088.4|113038.4|113082.6|113032.6|12
1734930240000|2024-12-23 05:04:00|113087.4|113037.4|113083.2|113033.2|113088.8|113038.8|113081.7|113031.7|29
1734930250000|2024-12-23 05:04:10|113085.8|113035.8|113082.5|113032.5|113085.8|113035.8|113080.2|113030.2|20
1734930260000|2024-12-23 05:04:20|113082.9|113032.9|113082.9|113032.9|113082.9|113032.9|113082.9|113032.9|1
1734930270000|2024-12-23 05:04:30|113082.7|113032.7|113075.8|113025.8|113083.6|113033.6|113073.6|113023.6|31
1734930280000|2024-12-23 05:04:40|113075.1|113025.1|113065.2|113015.2|113077.7|113027.7|113056.9|113006.9|43
1734930290000|2024-12-23 05:04:50|113062.2|113012.2|113046.4|112996.4|113066.6|113016.6|113044.4|112994.4|38
1734930300000|2024-12-23 05:05:00|113048.9|112998.9|113047.6|112997.6|113053.5|113003.5|113037.1|112987.1|38
1734930310000|2024-12-23 05:05:10|113047.3|112997.3|113045.8|112995.8|113052.4|113002.4|113043.7|112993.7|54
1734930320000|2024-12-23 05:05:20|113046.7|112996.7|113060.1|113010.1|113063.4|113013.4|113043.2|112993.2|61
1734930330000|2024-12-23 05:05:30|113059.4|113009.4|113054.4|113004.4|113061.9|113011.9|113053.7|113003.7|35
1734930340000|2024-12-23 05:05:40|113051.1|113001.1|113061.5|113011.5|113063.8|113013.8|113045.4|112995.4|54
1734930350000|2024-12-23 05:05:50|113059.2|113009.2|113060.7|113010.7|113062|113012|113047.7|112997.7|49
1734930360000|2024-12-23 05:06:00|113061|113011|113061|113011|113064.2|113014.2|113051|113001|55
1734930370000|2024-12-23 05:06:10|113062|113012|113043.2|112993.2|113062|113012|113038.2|112988.2|41
1734930380000|2024-12-23 05:06:20|113041.2|112991.2|113040.1|112990.1|113045.2|112995.2|113035.8|112985.8|32
1734930390000|2024-12-23 05:06:30|113042|112992|113041.1|112991.1|113049.1|112999.1|113038.1|112988.1|54
1734930400000|2024-12-23 05:06:40|113040.6|112990.6|113046.9|112996.9|113046.9|112996.9|113038|112988|27
1734930410000|2024-12-23 05:06:50|113046|112996|113045.6|112995.6|113050.4|113000.4|113043.2|112993.2|52
1734930420000|2024-12-23 05:07:00|113044.4|112994.4|113043.5|112993.5|113049.1|112999.1|113042.5|112992.5|35
1734930430000|2024-12-23 05:07:10|113043.6|112993.6|113035.8|112985.8|113048.8|112998.8|113034.6|112984.6|41
1734930440000|2024-12-23 05:07:20|113036.1|112986.1|113037.5|112987.5|113040.5|112990.5|113036.1|112986.1|7
1734930450000|2024-12-23 05:07:30|113039.2|112989.2|113035.3|112985.3|113039.2|112989.2|113035.3|112985.3|17
1734930460000|2024-12-23 05:07:40|113036.9|112986.9|113037.1|112987.1|113045.1|112995.1|113026.9|112976.9|38
1734930470000|2024-12-23 05:07:50|113036.6|112986.6|113036.1|112986.1|113042.1|112992.1|113029.6|112979.6|66
1734930480000|2024-12-23 05:08:00|113033|112983|113037|112987|113044.2|112994.2|113032.1|112982.1|61
1734930490000|2024-12-23 05:08:10|113036.2|112986.2|113037.2|112987.2|113040.2|112990.2|113031|112981|32
1734930500000|2024-12-23 05:08:20|113038|112988|113038.8|112988.8|113040.5|112990.5|113033.7|112983.7|30
1734930510000|2024-12-23 05:08:30|113039|112989|113038.4|112988.4|113039|112989|113037.6|112987.6|4
1734930520000|2024-12-23 05:08:40|113035.5|112985.5|113057.4|113007.4|113062.1|113012.1|113035.5|112985.5|63
1734930530000|2024-12-23 05:08:50|113059.5|113009.5|113060.7|113010.7|113063.2|113013.2|113053.7|113003.7|45
1734930540000|2024-12-23 05:09:00|113059.6|113009.6|113058.3|113008.3|113063.5|113013.5|113053.6|113003.6|45
1734930550000|2024-12-23 05:09:10|113060.3|113010.3|113056.9|113006.9|113062.2|113012.2|113048.2|112998.2|44
1734930560000|2024-12-23 05:09:20|113055.3|113005.3|113058.1|113008.1|113061.1|113011.1|113053.3|113003.3|37
1734930570000|2024-12-23 05:09:30|113056.7|113006.7|113063.6|113013.6|113063.6|113013.6|113048.7|112998.7|49
1734930580000|2024-12-23 05:09:40|113061.1|113011.1|113060|113010|113063.7|113013.7|113051.4|113001.4|42
1734930590000|2024-12-23 05:09:50|113061.4|113011.4|113060|113010|113063.8|113013.8|113057.7|113007.7|24
1734930600000|2024-12-23 05:10:00|113062|113012|113060.1|113010.1|113062.9|113012.9|113056.7|113006.7|24
1734930610000|2024-12-23 05:10:10|113060.6|113010.6|113057.3|113007.3|113061.3|113011.3|113053.2|113003.2|22
1734930620000|2024-12-23 05:10:20|113060|113010|113064.2|113014.2|113065|113015|113057|113007|19
1734930630000|2024-12-23 05:10:30|113063.7|113013.7|113060|113010|113064.2|113014.2|113054.4|113004.4|8
1734930640000|2024-12-23 05:10:40|113059.5|113009.5|113061.7|113011.7|113062.7|113012.7|113059.3|113009.3|14
1734930650000|2024-12-23 05:10:50|113075.1|113025.1|113070.6|113020.6|113075.1|113025.1|113062.3|113012.3|35
1734930660000|2024-12-23 05:11:00|113072|113022|113069.2|113019.2|113074.7|113024.7|113058.1|113008.1|39
1734930670000|2024-12-23 05:11:10|113069.8|113019.8|113070.5|113020.5|113072.9|113022.9|113064.6|113014.6|51
1734930680000|2024-12-23 05:11:20|113071.7|113021.7|113066.6|113016.6|113071.7|113021.7|113062.3|113012.3|28
1734930690000|2024-12-23 05:11:30|113067.2|113017.2|113070.6|113020.6|113075|113025|113064.1|113014.1|54
1734930700000|2024-12-23 05:11:40|113067.9|113017.9|113069.1|113019.1|113075.1|113025.1|113065.4|113015.4|65
1734930710000|2024-12-23 05:11:50|113066.6|113016.6|113083.5|113033.5|113086.1|113036.1|113061.5|113011.5|63
1734930720000|2024-12-23 05:12:00|113087.7|113037.7|113089.5|113039.5|113090.1|113040.1|113080.9|113030.9|51
1734930730000|2024-12-23 05:12:10|113090|113040|113086.8|113036.8|113091.2|113041.2|113085.8|113035.8|36
1734930740000|2024-12-23 05:12:20|113088.3|113038.3|113089.6|113039.6|113091.7|113041.7|113085.6|113035.6|23
1734930750000|2024-12-23 05:12:30|113089.8|113039.8|113088.8|113038.8|113094.2|113044.2|113085.2|113035.2|27
1734930760000|2024-12-23 05:12:40|113089.3|113039.3|113088.5|113038.5|113092.3|113042.3|113085.5|113035.5|31
1734930770000|2024-12-23 05:12:50|113090.9|113040.9|113092.9|113042.9|113092.9|113042.9|113087.4|113037.4|36
1734930780000|2024-12-23 05:13:00|113090.4|113040.4|113091.7|113041.7|113095.1|113045.1|113090.4|113040.4|34
1734930790000|2024-12-23 05:13:10|113091.6|113041.6|113095.1|113045.1|113097.2|113047.2|113088.1|113038.1|24
1734930800000|2024-12-23 05:13:20|113095.5|113045.5|113094.9|113044.9|113102.1|113052.1|113094.7|113044.7|47
1734930810000|2024-12-23 05:13:30|113096.1|113046.1|113100.1|113050.1|113102.8|113052.8|113093.9|113043.9|60
1734930820000|2024-12-23 05:13:40|113099.4|113049.4|113096.1|113046.1|113102|113052|113093.6|113043.6|52
1734930830000|2024-12-23 05:13:50|113095.8|113045.8|113092.6|113042.6|113101.1|113051.1|113090.8|113040.8|47
1734930840000|2024-12-23 05:14:00|113093.4|113043.4|113097.2|113047.2|113100.9|113050.9|113090|113040|40
1734930850000|2024-12-23 05:14:10|113096.4|113046.4|113098.1|113048.1|113099.5|113049.5|113093.3|113043.3|25
1734930860000|2024-12-23 05:14:20|113098.4|113048.4|113097.9|113047.9|113104.2|113054.2|113089.8|113039.8|32
1734930870000|2024-12-23 05:14:30|113099.6|113049.6|113098|113048|113101.1|113051.1|113092|113042|52
1734930880000|2024-12-23 05:14:40|113095.2|113045.2|113097.2|113047.2|113100.8|113050.8|113094|113044|37
1734930890000|2024-12-23 05:14:50|113096.8|113046.8|113091.7|113041.7|113098.1|113048.1|113090.6|113040.6|16
1734930900000|2024-12-23 05:15:00|113094.1|113044.1|113088.7|113038.7|113095.1|113045.1|113080.5|113030.5|50
1734930910000|2024-12-23 05:15:10|113091|113041|113088.8|113038.8|113091.9|113041.9|113085.3|113035.3|37
1734930920000|2024-12-23 05:15:20|113089.8|113039.8|113093|113043|113098.9|113048.9|113084.6|113034.6|33
1734930930000|2024-12-23 05:15:30|113096|113046|113100.3|113050.3|113100.3|113050.3|113094.5|113044.5|15
1734930940000|2024-12-23 05:15:40|113100.1|113050.1|113101.5|113051.5|113101.8|113051.8|113094.2|113044.2|10
1734930950000|2024-12-23 05:15:50|113101.8|113051.8|113098.7|113048.7|113103.6|113053.6|113095.5|113045.5|24
1734930960000|2024-12-23 05:16:00|113098.8|113048.8|113101.9|113051.9|113104.4|113054.4|113098.8|113048.8|19
1734930970000|2024-12-23 05:16:10|113099.3|113049.3|113097.4|113047.4|113102.9|113052.9|113094.6|113044.6|19
1734930980000|2024-12-23 05:16:20|113097.7|113047.7|113096.4|113046.4|113100.6|113050.6|113096.3|113046.3|16
1734930990000|2024-12-23 05:16:30|113096.3|113046.3|113095.4|113045.4|113102.7|113052.7|113092.2|113042.2|12
1734931000000|2024-12-23 05:16:40|113096.1|113046.1|113095.5|113045.5|113097.4|113047.4|113092.6|113042.6|12
1734931010000|2024-12-23 05:16:50|113094.7|113044.7|113092.4|113042.4|113100.8|113050.8|113091.3|113041.3|19
1734931020000|2024-12-23 05:17:00|113093.2|113043.2|113087.2|113037.2|113097.6|113047.6|113083.8|113033.8|30
1734931030000|2024-12-23 05:17:10|113086.8|113036.8|113087.5|113037.5|113091.1|113041.1|113082.4|113032.4|62
1734931040000|2024-12-23 05:17:20|113087.6|113037.6|113094.8|113044.8|113094.8|113044.8|113087.6|113037.6|46
1734931050000|2024-12-23 05:17:30|113092.3|113042.3|113085.1|113035.1|113093.8|113043.8|113083.6|113033.6|28
1734931060000|2024-12-23 05:17:40|113089|113039|113093.2|113043.2|113094.3|113044.3|113083.9|113033.9|45
1734931070000|2024-12-23 05:17:50|113090.8|113040.8|113099.1|113049.1|113102.1|113052.1|113089.9|113039.9|18
1734931080000|2024-12-23 05:18:00|113096.6|113046.6|113090.7|113040.7|113098.8|113048.8|113090.1|113040.1|17
1734931090000|2024-12-23 05:18:10|113093.2|113043.2|113083.1|113033.1|113093.2|113043.2|113082.8|113032.8|37
1734931100000|2024-12-23 05:18:20|113082.7|113032.7|113077.3|113027.3|113083.8|113033.8|113077.3|113027.3|12
1734931110000|2024-12-23 05:18:30|113077.5|113027.5|113079|113029|113079.8|113029.8|113071.6|113021.6|19
1734931120000|2024-12-23 05:18:40|113078.5|113028.5|113078.2|113028.2|113080.3|113030.3|113073.4|113023.4|54
1734931130000|2024-12-23 05:18:50|113080.2|113030.2|113082.4|113032.4|113089.6|113039.6|113079.8|113029.8|42
1734931140000|2024-12-23 05:19:00|113082.3|113032.3|113079.4|113029.4|113085.1|113035.1|113076.8|113026.8|26
1734931150000|2024-12-23 05:19:10|113078.9|113028.9|113080.6|113030.6|113080.9|113030.9|113076|113026|26
1734931160000|2024-12-23 05:19:20|113077.8|113027.8|113080.1|113030.1|113084|113034|113069.3|113019.3|35
1734931170000|2024-12-23 05:19:30|113080|113030|113076|113026|113082.5|113032.5|113075.6|113025.6|13
1734931180000|2024-12-23 05:19:40|113075.7|113025.7|113082.1|113032.1|113082.8|113032.8|113072.7|113022.7|25
1734931190000|2024-12-23 05:19:50|113082.3|113032.3|113071.9|113021.9|113082.3|113032.3|113070.6|113020.6|25
1734931200000|2024-12-23 05:20:00|113070.6|113020.6|113070.9|113020.9|113075.1|113025.1|113068.7|113018.7|38
1734931210000|2024-12-23 05:20:10|113072.1|113022.1|113074.9|113024.9|113074.9|113024.9|113069.3|113019.3|13
1734931220000|2024-12-23 05:20:20|113075.4|113025.4|113078.5|113028.5|113084.4|113034.4|113074.7|113024.7|33
1734931230000|2024-12-23 05:20:30|113080.5|113030.5|113078.9|113028.9|113080.5|113030.5|113078.4|113028.4|6
1734931240000|2024-12-23 05:20:40|113075.9|113025.9|113078.5|113028.5|113085.6|113035.6|113075.9|113025.9|40
1734931250000|2024-12-23 05:20:50|113077.3|113027.3|113084.8|113034.8|113089.2|113039.2|113075.1|113025.1|28
1734931260000|2024-12-23 05:21:00|113083.5|113033.5|113084.2|113034.2|113088.5|113038.5|113079.5|113029.5|27
1734931270000|2024-12-23 05:21:10|113081.8|113031.8|113093.2|113043.2|113096.6|113046.6|113079.7|113029.7|36
1734931280000|2024-12-23 05:21:20|113095.4|113045.4|113097.6|113047.6|113097.6|113047.6|113091.4|113041.4|29
1734931290000|2024-12-23 05:21:30|113097.5|113047.5|113096.3|113046.3|113100.1|113050.1|113095.1|113045.1|7
1734931300000|2024-12-23 05:21:40|113096.9|113046.9|113094.8|113044.8|113101|113051|113094.1|113044.1|14
1734931310000|2024-12-23 05:21:50|113097.2|113047.2|113095.2|113045.2|113097.5|113047.5|113092.3|113042.3|19
1734931320000|2024-12-23 05:22:00|113094.9|113044.9|113097.5|113047.5|113097.8|113047.8|113090.6|113040.6|27
1734931330000|2024-12-23 05:22:10|113097.1|113047.1|113094.2|113044.2|113105.3|113055.3|113092.3|113042.3|17
1734931340000|2024-12-23 05:22:20|113096.3|113046.3|113107.6|113057.6|113112.6|113062.6|113094|113044|32
1734931350000|2024-12-23 05:22:30|113107.9|113057.9|113113.2|113063.2|113114.5|113064.5|113105.3|113055.3|48
1734931360000|2024-12-23 05:22:40|113112.5|113062.5|113114.6|113064.6|113118.2|113068.2|113108.4|113058.4|61
1734931370000|2024-12-23 05:22:50|113107.5|113057.5|113106.6|113056.6|113111.6|113061.6|113098.5|113048.5|56
1734931380000|2024-12-23 05:23:00|113105.2|113055.2|113107.8|113057.8|113110.4|113060.4|113102|113052|32
1734931390000|2024-12-23 05:23:10|113106.6|113056.6|113102.5|113052.5|113107.2|113057.2|113097.6|113047.6|48
1734931400000|2024-12-23 05:23:20|113103.1|113053.1|113105.4|113055.4|113109|113059|113100.5|113050.5|47
1734931410000|2024-12-23 05:23:30|113103.8|113053.8|113102.9|113052.9|113106.8|113056.8|113099.5|113049.5|48
1734931420000|2024-12-23 05:23:40|113103.9|113053.9|113103.2|113053.2|113105.8|113055.8|113100.1|113050.1|48
1734931430000|2024-12-23 05:23:50|113102.2|113052.2|113106.3|113056.3|113108.1|113058.1|113101.1|113051.1|24
1734931440000|2024-12-23 05:24:00|113106.4|113056.4|113100.1|113050.1|113115.3|113065.3|113097.5|113047.5|32
1734931450000|2024-12-23 05:24:10|113100.9|113050.9|113098.2|113048.2|113103.1|113053.1|113096.8|113046.8|23
1734931460000|2024-12-23 05:24:20|113100.2|113050.2|113098.9|113048.9|113100.3|113050.3|113094.7|113044.7|18
1734931470000|2024-12-23 05:24:30|113094.9|113044.9|113088|113038|113099.9|113049.9|113081.1|113031.1|28
1734931480000|2024-12-23 05:24:40|113090.9|113040.9|113096|113046|113099.5|113049.5|113090.9|113040.9|35
1734931490000|2024-12-23 05:24:50|113096.8|113046.8|113097.2|113047.2|113099.5|113049.5|113093.9|113043.9|31
1734931500000|2024-12-23 05:25:00|113097.1|113047.1|113103.7|113053.7|113108.1|113058.1|113094.6|113044.6|52
1734931510000|2024-12-23 05:25:10|113103.6|113053.6|113102.6|113052.6|113106.2|113056.2|113094.5|113044.5|49
1734931520000|2024-12-23 05:25:20|113100.9|113050.9|113102|113052|113107.7|113057.7|113095.5|113045.5|49
1734931530000|2024-12-23 05:25:30|113098.9|113048.9|113098.6|113048.6|113105.6|113055.6|113095.7|113045.7|62
1734931540000|2024-12-23 05:25:40|113099.6|113049.6|113099.4|113049.4|113104.7|113054.7|113094.3|113044.3|60
1734931550000|2024-12-23 05:25:50|113099.2|113049.2|113104.9|113054.9|113112.8|113062.8|113095.6|113045.6|44
1734931560000|2024-12-23 05:26:00|113105|113055|113113.2|113063.2|113115.6|113065.6|113098|113048|61
1734931570000|2024-12-23 05:26:10|113108.1|113058.1|113116.2|113066.2|113122.2|113072.2|113108.1|113058.1|47
1734931580000|2024-12-23 05:26:20|113113.6|113063.6|113103|113053|113116.8|113066.8|113101.4|113051.4|58
1734931590000|2024-12-23 05:26:30|113104.5|113054.5|113110.5|113060.5|113119.7|113069.7|113101.9|113051.9|50
1734931600000|2024-12-23 05:26:40|113108.4|113058.4|113107.6|113057.6|113111.9|113061.9|113104.6|113054.6|37
1734931610000|2024-12-23 05:26:50|113106.4|113056.4|113105|113055|113107.5|113057.5|113099.8|113049.8|54
1734931620000|2024-12-23 05:27:00|113107.2|113057.2|113105.6|113055.6|113109.2|113059.2|113097.8|113047.8|62
1734931630000|2024-12-23 05:27:10|113104.7|113054.7|113104.8|113054.8|113109.2|113059.2|113102.2|113052.2|45
1734931640000|2024-12-23 05:27:20|113105.5|113055.5|113102.6|113052.6|113111|113061|113100.7|113050.7|33
1734931650000|2024-12-23 05:27:30|113103.1|113053.1|113104.5|113054.5|113114.8|113064.8|113102.7|113052.7|37
1734931660000|2024-12-23 05:27:40|113107.1|113057.1|113102.1|113052.1|113107.7|113057.7|113099.6|113049.6|39
1734931670000|2024-12-23 05:27:50|113102.9|113052.9|113106.8|113056.8|113109.8|113059.8|113101.8|113051.8|44
1734931680000|2024-12-23 05:28:00|113105.2|113055.2|113104.3|113054.3|113113.3|113063.3|113103|113053|48
1734931690000|2024-12-23 05:28:10|113103.4|113053.4|113096.5|113046.5|113103.4|113053.4|113096.5|113046.5|20
1734931700000|2024-12-23 05:28:20|113099.2|113049.2|113098|113048|113101.4|113051.4|113096.7|113046.7|19
1734931710000|2024-12-23 05:28:30|113098.4|113048.4|113095.2|113045.2|113100.9|113050.9|113093.9|113043.9|25
1734931720000|2024-12-23 05:28:40|113095.6|113045.6|113097.2|113047.2|113101|113051|113092.4|113042.4|43
1734931730000|2024-12-23 05:28:50|113099.7|113049.7|113096.1|113046.1|113100.3|113050.3|113092|113042|53
1734931740000|2024-12-23 05:29:00|113097.3|113047.3|113093.1|113043.1|113098.6|113048.6|113088.4|113038.4|35
1734931750000|2024-12-23 05:29:10|113093.4|113043.4|113088.9|113038.9|113100.3|113050.3|113085.2|113035.2|51
1734931760000|2024-12-23 05:29:20|113088.7|113038.7|113091.7|113041.7|113093.2|113043.2|113085.8|113035.8|32
1734931770000|2024-12-23 05:29:30|113091|113041|113093.8|113043.8|113097.3|113047.3|113090.9|113040.9|10
1734931780000|2024-12-23 05:29:40|113093.3|113043.3|113093.3|113043.3|113095.4|113045.4|113090.6|113040.6|20
1734931790000|2024-12-23 05:29:50|113093.4|113043.4|113093.6|113043.6|113094.7|113044.7|113089.9|113039.9|19
1734931800000|2024-12-23 05:30:00|113093.2|113043.2|113099.2|113049.2|113111.2|113061.2|113093.2|113043.2|66
1734931810000|2024-12-23 05:30:10|113102.9|113052.9|113098.7|113048.7|113106.7|113056.7|113094.8|113044.8|57
1734931820000|2024-12-23 05:30:20|113098.5|113048.5|113096.5|113046.5|113100.3|113050.3|113092.4|113042.4|25
1734931830000|2024-12-23 05:30:30|113098.4|113048.4|113094.8|113044.8|113106.6|113056.6|113093.7|113043.7|57
1734931840000|2024-12-23 05:30:40|113097.2|113047.2|113089.5|113039.5|113097.2|113047.2|113087|113037|38
1734931850000|2024-12-23 05:30:50|113090.6|113040.6|113092.9|113042.9|113094.2|113044.2|113084.1|113034.1|51
1734931860000|2024-12-23 05:31:00|113093.4|113043.4|113089.1|113039.1|113093.5|113043.5|113084.3|113034.3|62
1734931870000|2024-12-23 05:31:10|113087.2|113037.2|113088.8|113038.8|113092|113042|113083.2|113033.2|63
1734931880000|2024-12-23 05:31:20|113091.3|113041.3|113088.2|113038.2|113093.7|113043.7|113084.9|113034.9|50
1734931890000|2024-12-23 05:31:30|113089|113039|113080.4|113030.4|113091.4|113041.4|113078.5|113028.5|27
1734931900000|2024-12-23 05:31:40|113082.9|113032.9|113081.8|113031.8|113087|113037|113079.1|113029.1|44
1734931910000|2024-12-23 05:31:50|113082.6|113032.6|113077.2|113027.2|113085.2|113035.2|113076.7|113026.7|44
1734931920000|2024-12-23 05:32:00|113081|113031|113074.7|113024.7|113083.2|113033.2|113073.9|113023.9|63
1734931930000|2024-12-23 05:32:10|113073.6|113023.6|113071.9|113021.9|113079.6|113029.6|113065.2|113015.2|27
1734931940000|2024-12-23 05:32:20|113071.3|113021.3|113077.7|113027.7|113079.1|113029.1|113070.1|113020.1|22
1734931950000|2024-12-23 05:32:30|113076.9|113026.9|113074.1|113024.1|113078.4|113028.4|113071.8|113021.8|31
1734931960000|2024-12-23 05:32:40|113075|113025|113086.1|113036.1|113090.2|113040.2|113068.6|113018.6|54
1734931970000|2024-12-23 05:32:50|113085.6|113035.6|113090.1|113040.1|113091|113041|113084.4|113034.4|34
1734931980000|2024-12-23 05:33:00|113090.7|113040.7|113087|113037|113093.2|113043.2|113085.4|113035.4|49
1734931990000|2024-12-23 05:33:10|113087.3|113037.3|113089.1|113039.1|113091.8|113041.8|113084.6|113034.6|41
1734932000000|2024-12-23 05:33:20|113088.8|113038.8|113087.9|113037.9|113091|113041|113083.2|113033.2|28
1734932010000|2024-12-23 05:33:30|113085.7|113035.7|113087.6|113037.6|113093.5|113043.5|113085.5|113035.5|50
1734932020000|2024-12-23 05:33:40|113085|113035|113087.9|113037.9|113090.8|113040.8|113084.6|113034.6|48
1734932030000|2024-12-23 05:33:50|113088|113038|113087.9|113037.9|113089.4|113039.4|113085.6|113035.6|8
1734932040000|2024-12-23 05:34:00|113088|113038|113086.2|113036.2|113088|113038|113086.2|113036.2|3
1734932050000|2024-12-23 05:34:10|113081.5|113031.5|113088.9|113038.9|113091.4|113041.4|113081.5|113031.5|55
1734932060000|2024-12-23 05:34:20|113087.7|113037.7|113081|113031|113087.7|113037.7|113073.8|113023.8|53
1734932070000|2024-12-23 05:34:30|113079.8|113029.8|113084.4|113034.4|113088.3|113038.3|113074.9|113024.9|63
1734932080000|2024-12-23 05:34:40|113085.6|113035.6|113086.4|113036.4|113087.6|113037.6|113080.3|113030.3|28
1734932090000|2024-12-23 05:34:50|113083|113033|113084.1|113034.1|113098.2|113048.2|113078.4|113028.4|23
1734932100000|2024-12-23 05:35:00|113084.3|113034.3|113089|113039|113092.9|113042.9|113084.3|113034.3|50
1734932110000|2024-12-23 05:35:10|113086.6|113036.6|113090.3|113040.3|113098.1|113048.1|113084.1|113034.1|47
1734932120000|2024-12-23 05:35:20|113090|113040|113086|113036|113093.5|113043.5|113083.4|113033.4|40
1734932130000|2024-12-23 05:35:30|113086.3|113036.3|113089.6|113039.6|113089.6|113039.6|113082.3|113032.3|14
1734932140000|2024-12-23 05:35:40|113085.4|113035.4|113085.1|113035.1|113089.9|113039.9|113081.8|113031.8|37
1734932150000|2024-12-23 05:35:50|113085.6|113035.6|113081.9|113031.9|113091.9|113041.9|113081.5|113031.5|20
1734932160000|2024-12-23 05:36:00|113086.1|113036.1|113085|113035|113090.8|113040.8|113083|113033|48
1734932170000|2024-12-23 05:36:10|113083.9|113033.9|113093.3|113043.3|113095.1|113045.1|113077|113027|43
1734932180000|2024-12-23 05:36:20|113093.6|113043.6|113091.2|113041.2|113095.4|113045.4|113090.1|113040.1|9
1734932190000|2024-12-23 05:36:30|113091.4|113041.4|113092.8|113042.8|113095.8|113045.8|113087.9|113037.9|23
1734932200000|2024-12-23 05:36:40|113092.7|113042.7|113096.2|113046.2|113096.6|113046.6|113089.8|113039.8|21
1734932210000|2024-12-23 05:36:50|113096.6|113046.6|113091.8|113041.8|113097.1|113047.1|113089|113039|30
1734932220000|2024-12-23 05:37:00|113094.2|113044.2|113093|113043|113094.9|113044.9|113090|113040|20
1734932230000|2024-12-23 05:37:10|113090.6|113040.6|113099.2|113049.2|113099.2|113049.2|113088.7|113038.7|31
1734932240000|2024-12-23 05:37:20|113103.6|113053.6|113106.9|113056.9|113110.4|113060.4|113098.7|113048.7|42
1734932250000|2024-12-23 05:37:30|113106.7|113056.7|113101.8|113051.8|113109.8|113059.8|113097.5|113047.5|19
1734932260000|2024-12-23 05:37:40|113101.2|113051.2|113102.7|113052.7|113104.2|113054.2|113101.2|113051.2|10
1734932270000|2024-12-23 05:37:50|113101.4|113051.4|113098.9|113048.9|113103.6|113053.6|113095.5|113045.5|23
1734932280000|2024-12-23 05:38:00|113101.8|113051.8|113100|113050|113103.4|113053.4|113093.3|113043.3|28
1734932290000|2024-12-23 05:38:10|113099|113049|113098.3|113048.3|113102.3|113052.3|113094.8|113044.8|24
1734932300000|2024-12-23 05:38:20|113095.9|113045.9|113104|113054|113106.7|113056.7|113092.7|113042.7|37
1734932310000|2024-12-23 05:38:30|113104.4|113054.4|113109.9|113059.9|113115.9|113065.9|113102|113052|28
1734932320000|2024-12-23 05:38:40|113115.1|113065.1|113106.3|113056.3|113115.1|113065.1|113103.3|113053.3|26
1734932330000|2024-12-23 05:38:50|113106.1|113056.1|113106|113056|113108.7|113058.7|113105.5|113055.5|8
1734932340000|2024-12-23 05:39:00|113106.3|113056.3|113107.2|113057.2|113109.4|113059.4|113103.4|113053.4|15
1734932350000|2024-12-23 05:39:10|113106.9|113056.9|113102.9|113052.9|113106.9|113056.9|113097.6|113047.6|43
1734932360000|2024-12-23 05:39:20|113103.7|113053.7|113101.4|113051.4|113103.7|113053.7|113099.4|113049.4|12
1734932370000|2024-12-23 05:39:30|113103.4|113053.4|113102.5|113052.5|113103.4|113053.4|113098.1|113048.1|9
1734932380000|2024-12-23 05:39:40|113101.9|113051.9|113102.4|113052.4|113102.4|113052.4|113101.9|113051.9|3
1734932390000|2024-12-23 05:39:50|113101.8|113051.8|113097.9|113047.9|113101.8|113051.8|113091.9|113041.9|32
1734932400000|2024-12-23 05:40:00|113097|113047|113104.6|113054.6|113121.5|113071.5|113090.5|113040.5|29
1734932410000|2024-12-23 05:40:10|113108.4|113058.4|113107.5|113057.5|113109.9|113059.9|113101.6|113051.6|39
1734932420000|2024-12-23 05:40:20|113107.9|113057.9|113103.2|113053.2|113109.9|113059.9|113101.1|113051.1|25
1734932430000|2024-12-23 05:40:30|113100|113050|113098.7|113048.7|113104.3|113054.3|113091.7|113041.7|20
1734932440000|2024-12-23 05:40:40|113096.3|113046.3|113090.2|113040.2|113098.5|113048.5|113085.1|113035.1|52
1734932450000|2024-12-23 05:40:50|113094.4|113044.4|113093.5|113043.5|113097.3|113047.3|113090.7|113040.7|26
1734932460000|2024-12-23 05:41:00|113095.9|113045.9|113095.6|113045.6|113102.3|113052.3|113090.1|113040.1|38
1734932470000|2024-12-23 05:41:10|113096.8|113046.8|113098.3|113048.3|113100.5|113050.5|113092.8|113042.8|44
1734932480000|2024-12-23 05:41:20|113094.5|113044.5|113097.8|113047.8|113101.1|113051.1|113090.8|113040.8|23
1734932490000|2024-12-23 05:41:30|113098.1|113048.1|113099.1|113049.1|113102.2|113052.2|113095|113045|17
1734932500000|2024-12-23 05:41:40|113098.8|113048.8|113097.7|113047.7|113100.6|113050.6|113095.8|113045.8|12
1734932510000|2024-12-23 05:41:50|113097.2|113047.2|113094.2|113044.2|113098.5|113048.5|113087.6|113037.6|25
1734932520000|2024-12-23 05:42:00|113094|113044|113091.8|113041.8|113094.3|113044.3|113086.4|113036.4|28
1734932530000|2024-12-23 05:42:10|113092.7|113042.7|113106.6|113056.6|113109.1|113059.1|113088.6|113038.6|43
1734932540000|2024-12-23 05:42:20|113108|113058|113106.1|113056.1|113110.2|113060.2|113104.3|113054.3|22
1734932550000|2024-12-23 05:42:30|113104.9|113054.9|113104.2|113054.2|113109.1|113059.1|113102.5|113052.5|31
1734932560000|2024-12-23 05:42:40|113103.2|113053.2|113101.2|113051.2|113107.5|113057.5|113097.3|113047.3|16
1734932570000|2024-12-23 05:42:50|113100.7|113050.7|113102.7|113052.7|113110.6|113060.6|113097.4|113047.4|31
1734932580000|2024-12-23 05:43:00|113102|113052|113106.5|113056.5|113106.6|113056.6|113100.1|113050.1|10
1734932590000|2024-12-23 05:43:10|113106.1|113056.1|113106.9|113056.9|113108|113058|113105.7|113055.7|9
1734932600000|2024-12-23 05:43:20|113107.2|113057.2|113104.8|113054.8|113107.8|113057.8|113099.7|113049.7|21
1734932610000|2024-12-23 05:43:30|113104.9|113054.9|113104.9|113054.9|113105|113055|113104.9|113054.9|3
1734932620000|2024-12-23 05:43:40|113103.6|113053.6|113099.6|113049.6|113103.6|113053.6|113097.2|113047.2|20
1734932630000|2024-12-23 05:43:50|113101.9|113051.9|113099.4|113049.4|113103.4|113053.4|113099.1|113049.1|14
1734932640000|2024-12-23 05:44:00|113102.3|113052.3|113101.2|113051.2|113102.8|113052.8|113096.8|113046.8|15
1734932650000|2024-12-23 05:44:10|113098.5|113048.5|113099.5|113049.5|113106.6|113056.6|113098.2|113048.2|21
1734932660000|2024-12-23 05:44:20|113102.6|113052.6|113106|113056|113107.2|113057.2|113100|113050|20
1734932670000|2024-12-23 05:44:30|113105.9|113055.9|113096.3|113046.3|113105.9|113055.9|113096.3|113046.3|12
1734932680000|2024-12-23 05:44:40|113099.5|113049.5|113097.5|113047.5|113100.7|113050.7|113091.3|113041.3|33
1734932690000|2024-12-23 05:44:50|113097.3|113047.3|113101.1|113051.1|113105.2|113055.2|113094|113044|20
1734932700000|2024-12-23 05:45:00|113102.1|113052.1|113099.8|113049.8|113106.4|113056.4|113094.6|113044.6|22
1734932710000|2024-12-23 05:45:10|113099.7|113049.7|113097.3|113047.3|113099.7|113049.7|113097.2|113047.2|4
1734932720000|2024-12-23 05:45:20|113099.8|113049.8|113104.5|113054.5|113104.5|113054.5|113095.5|113045.5|37
1734932730000|2024-12-23 05:45:30|113104.7|113054.7|113108|113058|113108|113058|113100.5|113050.5|15
1734932740000|2024-12-23 05:45:40|113110.4|113060.4|113106.7|113056.7|113113.9|113063.9|113105.9|113055.9|25
1734932750000|2024-12-23 05:45:50|113108.5|113058.5|113110.8|113060.8|113112.8|113062.8|113106.4|113056.4|17
1734932760000|2024-12-23 05:46:00|113109.7|113059.7|113115.8|113065.8|113120|113070|113108|113058|54
1734932770000|2024-12-23 05:46:10|113116.7|113066.7|113117.8|113067.8|113122.8|113072.8|113113|113063|29
1734932780000|2024-12-23 05:46:20|113116|113066|113119.8|113069.8|113123.1|113073.1|113115.7|113065.7|34
1734932790000|2024-12-23 05:46:30|113118.9|113068.9|113116.7|113066.7|113120.8|113070.8|113113.6|113063.6|42
1734932800000|2024-12-23 05:46:40|113117.5|113067.5|113118.3|113068.3|113123.8|113073.8|113114.4|113064.4|41
1734932810000|2024-12-23 05:46:50|113118.9|113068.9|113120.1|113070.1|113120.7|113070.7|113113.6|113063.6|13
1734932820000|2024-12-23 05:47:00|113115.1|113065.1|113115.7|113065.7|113120.9|113070.9|113114.8|113064.8|33
1734932830000|2024-12-23 05:47:10|113116.4|113066.4|113119.5|113069.5|113123.3|113073.3|113114.9|113064.9|32
1734932840000|2024-12-23 05:47:20|113123.4|113073.4|113107.7|113057.7|113123.4|113073.4|113107.7|113057.7|30
1734932850000|2024-12-23 05:47:30|113106.5|113056.5|113102.3|113052.3|113115.8|113065.8|113094.9|113044.9|59
1734932860000|2024-12-23 05:47:40|113103.5|113053.5|113104|113054|113107.3|113057.3|113099.6|113049.6|42
1734932870000|2024-12-23 05:47:50|113103.2|113053.2|113104.6|113054.6|113106.1|113056.1|113098.1|113048.1|49
1734932880000|2024-12-23 05:48:00|113104.7|113054.7|113103.4|113053.4|113105.4|113055.4|113096.2|113046.2|25
1734932890000|2024-12-23 05:48:10|113102.8|113052.8|113110.9|113060.9|113113|113063|113099.8|113049.8|23
1734932900000|2024-12-23 05:48:20|113111.9|113061.9|113102.9|113052.9|113111.9|113061.9|113098.3|113048.3|30
1734932910000|2024-12-23 05:48:30|113102.7|113052.7|113101.4|113051.4|113105.2|113055.2|113099|113049|15
1734932920000|2024-12-23 05:48:40|113102.8|113052.8|113107|113057|113109.6|113059.6|113097.6|113047.6|39
1734932930000|2024-12-23 05:48:50|113100.6|113050.6|113098.8|113048.8|113100.6|113050.6|113094.9|113044.9|30
1734932940000|2024-12-23 05:49:00|113097.4|113047.4|113094.7|113044.7|113097.6|113047.6|113090.3|113040.3|14
1734932950000|2024-12-23 05:49:10|113095|113045|113096.3|113046.3|113103|113053|113092.8|113042.8|28
1734932960000|2024-12-23 05:49:20|113096.5|113046.5|113097.4|113047.4|113101.1|113051.1|113093.5|113043.5|23
1734932970000|2024-12-23 05:49:30|113097.8|113047.8|113098.4|113048.4|113103.1|113053.1|113094.7|113044.7|30
1734932980000|2024-12-23 05:49:40|113097.3|113047.3|113095.3|113045.3|113099.8|113049.8|113087.8|113037.8|33
1734932990000|2024-12-23 05:49:50|113094.7|113044.7|113103|113053|113103|113053|113092.4|113042.4|34
1734933000000|2024-12-23 05:50:00|113100.8|113050.8|113105|113055|113106.8|113056.8|113098|113048|35
1734933010000|2024-12-23 05:50:10|113105.2|113055.2|113102.1|113052.1|113106.5|113056.5|113098.7|113048.7|26
1734933020000|2024-12-23 05:50:20|113101.2|113051.2|113092.9|113042.9|113101.2|113051.2|113083.1|113033.1|29
1734933030000|2024-12-23 05:50:30|113091.9|113041.9|113090.1|113040.1|113093.5|113043.5|113083.6|113033.6|42
1734933040000|2024-12-23 05:50:40|113090.5|113040.5|113078.2|113028.2|113090.5|113040.5|113077|113027|56
1734933050000|2024-12-23 05:50:50|113078|113028|113082.6|113032.6|113083.9|113033.9|113076.9|113026.9|18
1734933060000|2024-12-23 05:51:00|113082.2|113032.2|113080.3|113030.3|113084.7|113034.7|113079.4|113029.4|17
1734933070000|2024-12-23 05:51:10|113079.7|113029.7|113080.1|113030.1|113090.7|113040.7|113077.9|113027.9|21
1734933080000|2024-12-23 05:51:20|113080|113030|113084|113034|113088.2|113038.2|113079|113029|13
1734933090000|2024-12-23 05:51:30|113087.4|113037.4|113087.4|113037.4|113092.2|113042.2|113082.1|113032.1|44
1734933100000|2024-12-23 05:51:40|113087.9|113037.9|113080.3|113030.3|113089.8|113039.8|113076.9|113026.9|29
1734933110000|2024-12-23 05:51:50|113078.7|113028.7|113067.7|113017.7|113078.7|113028.7|113067.3|113017.3|46
1734933120000|2024-12-23 05:52:00|113068.6|113018.6|113064.8|113014.8|113070.7|113020.7|113063.1|113013.1|46
1734933130000|2024-12-23 05:52:10|113067.1|113017.1|113069.5|113019.5|113073|113023|113065.2|113015.2|14
1734933140000|2024-12-23 05:52:20|113067.5|113017.5|113064.6|113014.6|113068.6|113018.6|113053.3|113003.3|17
1734933150000|2024-12-23 05:52:30|113065.2|113015.2|113056.5|113006.5|113069.7|113019.7|113053|113003|33
1734933160000|2024-12-23 05:52:40|113054.9|113004.9|113061.4|113011.4|113065.3|113015.3|113054.9|113004.9|41
1734933170000|2024-12-23 05:52:50|113062.4|113012.4|113076.4|113026.4|113080.4|113030.4|113062.4|113012.4|30
1734933180000|2024-12-23 05:53:00|113079.9|113029.9|113070|113020|113082.8|113032.8|113068.4|113018.4|31
1734933190000|2024-12-23 05:53:10|113069.4|113019.4|113070.8|113020.8|113075.7|113025.7|113067.1|113017.1|18
1734933200000|2024-12-23 05:53:20|113070.1|113020.1|113088.6|113038.6|113091.4|113041.4|113070.1|113020.1|52
1734933210000|2024-12-23 05:53:30|113086.5|113036.5|113089.5|113039.5|113091.7|113041.7|113078|113028|31
1734933220000|2024-12-23 05:53:40|113089|113039|113091.3|113041.3|113095.5|113045.5|113089|113039|12
1734933230000|2024-12-23 05:53:50|113091.4|113041.4|113093.5|113043.5|113096.9|113046.9|113089.9|113039.9|22
1734933240000|2024-12-23 05:54:00|113093.7|113043.7|113096.6|113046.6|113101.7|113051.7|113093.7|113043.7|29
1734933250000|2024-12-23 05:54:10|113096.5|113046.5|113098.4|113048.4|113100.4|113050.4|113094|113044|37
1734933260000|2024-12-23 05:54:20|113098.2|113048.2|113096.3|113046.3|113100.4|113050.4|113089.5|113039.5|27
1734933270000|2024-12-23 05:54:30|113094.5|113044.5|113094.5|113044.5|113095.9|113045.9|113091.2|113041.2|15
1734933280000|2024-12-23 05:54:40|113094.4|113044.4|113094|113044|113096.5|113046.5|113090.1|113040.1|26
1734933290000|2024-12-23 05:54:50|113095.8|113045.8|113094.4|113044.4|113098.7|113048.7|113093.9|113043.9|17
1734933300000|2024-12-23 05:55:00|113094|113044|113095|113045|113102.3|113052.3|113090.4|113040.4|41
1734933310000|2024-12-23 05:55:10|113095.8|113045.8|113101.5|113051.5|113103.8|113053.8|113095.5|113045.5|47
1734933320000|2024-12-23 05:55:20|113101.8|113051.8|113097.7|113047.7|113105.8|113055.8|113096.6|113046.6|42
1734933330000|2024-12-23 05:55:30|113095.8|113045.8|113096.9|113046.9|113102.5|113052.5|113095.8|113045.8|29
1734933340000|2024-12-23 05:55:40|113096.5|113046.5|113100.5|113050.5|113102.9|113052.9|113095.5|113045.5|26
1734933350000|2024-12-23 05:55:50|113100.6|113050.6|113098.9|113048.9|113102.6|113052.6|113097.8|113047.8|19
1734933360000|2024-12-23 05:56:00|113098.5|113048.5|113095.6|113045.6|113102|113052|113093.2|113043.2|20
1734933370000|2024-12-23 05:56:10|113095.5|113045.5|113097.1|113047.1|113098|113048|113095|113045|9
1734933380000|2024-12-23 05:56:20|113097.7|113047.7|113102|113052|113107.5|113057.5|113097.7|113047.7|10
1734933390000|2024-12-23 05:56:30|113100.2|113050.2|113108.8|113058.8|113110.3|113060.3|113100.2|113050.2|10
1734933400000|2024-12-23 05:56:40|113108.7|113058.7|113101.3|113051.3|113110.1|113060.1|113092.6|113042.6|16
1734933410000|2024-12-23 05:56:50|113100.8|113050.8|113104.8|113054.8|113106.1|113056.1|113098.5|113048.5|25
1734933420000|2024-12-23 05:57:00|113104.7|113054.7|113118|113068|113118.4|113068.4|113104.7|113054.7|28
1734933430000|2024-12-23 05:57:10|113117.8|113067.8|113115.5|113065.5|113120|113070|113111.8|113061.8|32
1734933440000|2024-12-23 05:57:20|113115.9|113065.9|113116.9|113066.9|113128.7|113078.7|113114.8|113064.8|27
1734933450000|2024-12-23 05:57:30|113116.4|113066.4|113126.9|113076.9|113128.9|113078.9|113116.4|113066.4|19
1734933460000|2024-12-23 05:57:40|113127.1|113077.1|113133.3|113083.3|113133.3|113083.3|113124.9|113074.9|19
1734933470000|2024-12-23 05:57:50|113131.2|113081.2|113131.8|113081.8|113135|113085|113129.7|113079.7|17
1734933480000|2024-12-23 05:58:00|113131.4|113081.4|113130.9|113080.9|113134.3|113084.3|113129.1|113079.1|26
1734933490000|2024-12-23 05:58:10|113129.8|113079.8|113131|113081|113132|113082|113128.4|113078.4|11
1734933500000|2024-12-23 05:58:20|113132|113082|113130.5|113080.5|113133.7|113083.7|113128.6|113078.6|19
1734933510000|2024-12-23 05:58:30|113129|113079|113128.7|113078.7|113137.4|113087.4|113128.6|113078.6|12
1734933520000|2024-12-23 05:58:40|113128.8|113078.8|113133.1|113083.1|113134.4|113084.4|113124.9|113074.9|27
1734933530000|2024-12-23 05:58:50|113131.5|113081.5|113119.8|113069.8|113136.1|113086.1|113119.7|113069.7|22
1734933540000|2024-12-23 05:59:00|113119.9|113069.9|113120.4|113070.4|113120.4|113070.4|113119.1|113069.1|5
1734933550000|2024-12-23 05:59:10|113119.9|113069.9|113122.8|113072.8|113126.2|113076.2|113119.8|113069.8|15
1734933560000|2024-12-23 05:59:20|113122.1|113072.1|113125.3|113075.3|113131.1|113081.1|113121.7|113071.7|39
1734933570000|2024-12-23 05:59:30|113126.3|113076.3|113118.3|113068.3|113126.6|113076.6|113113.7|113063.7|31
1734933580000|2024-12-23 05:59:40|113120.9|113070.9|113116.6|113066.6|113122.6|113072.6|113114.9|113064.9|37
1734933590000|2024-12-23 05:59:50|113115|113065|113118.1|113068.1|113124.5|113074.5|113114.3|113064.3|33
1734933600000|2024-12-23 06:00:00|113114.5|113064.5|113103.7|113053.7|113120.3|113070.3|113098.3|113048.3|41
1734933610000|2024-12-23 06:00:10|113104.6|113054.6|113100.3|113050.3|113104.6|113054.6|113097.8|113047.8|19
1734933620000|2024-12-23 06:00:20|113102.6|113052.6|113109.3|113059.3|113109.3|113059.3|113100.9|113050.9|22
1734933630000|2024-12-23 06:00:30|113109.7|113059.7|113109.6|113059.6|113115.7|113065.7|113108.9|113058.9|27
1734933640000|2024-12-23 06:00:40|113108.2|113058.2|113106.8|113056.8|113110.6|113060.6|113104.2|113054.2|20
1734933650000|2024-12-23 06:00:50|113107.8|113057.8|113107.8|113057.8|113114.8|113064.8|113107|113057|16
1734933660000|2024-12-23 06:01:00|113112.2|113062.2|113105.7|113055.7|113116.6|113066.6|113103|113053|25
1734933670000|2024-12-23 06:01:10|113104.8|113054.8|113098|113048|113104.8|113054.8|113098|113048|5
1734933680000|2024-12-23 06:01:20|113099.2|113049.2|113099.5|113049.5|113104|113054|113091.4|113041.4|34
1734933690000|2024-12-23 06:01:30|113099.7|113049.7|113107.6|113057.6|113109|113059|113099.7|113049.7|16
1734933700000|2024-12-23 06:01:40|113108.5|113058.5|113102.3|113052.3|113111.9|113061.9|113102.2|113052.2|21
1734933710000|2024-12-23 06:01:50|113101.2|113051.2|113107.6|113057.6|113115.5|113065.5|113101.2|113051.2|15
1734933720000|2024-12-23 06:02:00|113112.3|113062.3|113119.2|113069.2|113121.7|113071.7|113111|113061|29
1734933730000|2024-12-23 06:02:10|113118.2|113068.2|113115.1|113065.1|113120.2|113070.2|113115.1|113065.1|7
1734933740000|2024-12-23 06:02:20|113120.1|113070.1|113126.1|113076.1|113127.6|113077.6|113113|113063|37
1734933750000|2024-12-23 06:02:30|113126.2|113076.2|113128.2|113078.2|113130.5|113080.5|113123.9|113073.9|26
1734933760000|2024-12-23 06:02:40|113130.2|113080.2|113126.8|113076.8|113132|113082|113125.8|113075.8|25
1734933770000|2024-12-23 06:02:50|113127.6|113077.6|113127.3|113077.3|113132.7|113082.7|113126.1|113076.1|14
1734933780000|2024-12-23 06:03:00|113127.2|113077.2|113123.6|113073.6|113127.2|113077.2|113123.6|113073.6|5
1734933790000|2024-12-23 06:03:10|113122.9|113072.9|113125.9|113075.9|113126.4|113076.4|113122.9|113072.9|5
1734933800000|2024-12-23 06:03:20|113126.2|113076.2|113129.9|113079.9|113129.9|113079.9|113126.2|113076.2|5
1734933810000|2024-12-23 06:03:30|113130|113080|113125.9|113075.9|113132|113082|113125.9|113075.9|7
1734933820000|2024-12-23 06:03:40|113124.3|113074.3|113127.7|113077.7|113132.9|113082.9|113124.3|113074.3|13
1734933830000|2024-12-23 06:03:50|113127.5|113077.5|113127.5|113077.5|113127.6|113077.6|113127.5|113077.5|3
1734933840000|2024-12-23 06:04:00|113129.3|113079.3|113136.8|113086.8|113141.2|113091.2|113129.3|113079.3|13
1734933850000|2024-12-23 06:04:10|113136.9|113086.9|113136.9|113086.9|113136.9|113086.9|113136.9|113086.9|1
1734933860000|2024-12-23 06:04:20|113139.7|113089.7|113138.8|113088.8|113140.2|113090.2|113136.7|113086.7|10
1734933870000|2024-12-23 06:04:30|113138.9|113088.9|113139.2|113089.2|113139.2|113089.2|113138.9|113088.9|2
1734933880000|2024-12-23 06:04:40|113134.9|113084.9|113140.8|113090.8|113145.7|113095.7|113134.9|113084.9|14
1734933890000|2024-12-23 06:04:50|113141.3|113091.3|113143.3|113093.3|113147|113097|113141.3|113091.3|5
1734933900000|2024-12-23 06:05:00|113145.1|113095.1|113144|113094|113145.5|113095.5|113141.5|113091.5|10
1734933910000|2024-12-23 06:05:10|113143.1|113093.1|113158.6|113108.6|113158.6|113108.6|113143.1|113093.1|19
1734933920000|2024-12-23 06:05:20|113160.1|113110.1|113154.5|113104.5|113160.1|113110.1|113154|113104|18
1734933930000|2024-12-23 06:05:30|113155.3|113105.3|113159.3|113109.3|113159.7|113109.7|113154.3|113104.3|13
1734933940000|2024-12-23 06:05:40|113158|113108|113157.2|113107.2|113160.4|113110.4|113155.3|113105.3|20
1734933950000|2024-12-23 06:05:50|113158.7|113108.7|113158.4|113108.4|113160.4|113110.4|113156.3|113106.3|8
1734933960000|2024-12-23 06:06:00|113158.5|113108.5|113161.2|113111.2|113163.8|113113.8|113156.1|113106.1|17
1734933970000|2024-12-23 06:06:10|113159.4|113109.4|113163.3|113113.3|113167.1|113117.1|113157.7|113107.7|19
1734933980000|2024-12-23 06:06:20|113161.9|113111.9|113160.4|113110.4|113162|113112|113158.9|113108.9|6
1734933990000|2024-12-23 06:06:30|113160.2|113110.2|113150.6|113100.6|113160.2|113110.2|113148|113098|29
1734934000000|2024-12-23 06:06:40|113150.7|113100.7|113149.4|113099.4|113152.3|113102.3|113149|113099|15
1734934010000|2024-12-23 06:06:50|113149.5|113099.5|113146.8|113096.8|113151.1|113101.1|113146.8|113096.8|4
1734934020000|2024-12-23 06:07:00|113145.1|113095.1|113144.1|113094.1|113147.2|113097.2|113142.1|113092.1|24
1734934030000|2024-12-23 06:07:10|113142.6|113092.6|113146.5|113096.5|113150.1|113100.1|113142.6|113092.6|13
1734934040000|2024-12-23 06:07:20|113146.4|113096.4|113144.1|113094.1|113148.2|113098.2|113142.5|113092.5|12
1734934050000|2024-12-23 06:07:30|113144|113094|113142.9|113092.9|113144|113094|113140.4|113090.4|11
1734934060000|2024-12-23 06:07:40|113142.5|113092.5|113142.9|113092.9|113143.3|113093.3|113142.5|113092.5|5
1734934070000|2024-12-23 06:07:50|113141.2|113091.2|113139.3|113089.3|113141.2|113091.2|113136.8|113086.8|16
1734934080000|2024-12-23 06:08:00|113138.6|113088.6|113138.4|113088.4|113142.1|113092.1|113132.8|113082.8|26
1734934090000|2024-12-23 06:08:10|113136|113086|113139.6|113089.6|113141.7|113091.7|113136|113086|9
1734934100000|2024-12-23 06:08:20|113138.9|113088.9|113144.3|113094.3|113146.4|113096.4|113138.9|113088.9|11
1734934110000|2024-12-23 06:08:30|113148.3|113098.3|113150.1|113100.1|113154.6|113104.6|113145.7|113095.7|22
1734934120000|2024-12-23 06:08:40|113151.3|113101.3|113138.8|113088.8|113152.5|113102.5|113138.8|113088.8|13
1734934130000|2024-12-23 06:08:50|113139.7|113089.7|113144.7|113094.7|113146.8|113096.8|113139.7|113089.7|14
1734934140000|2024-12-23 06:09:00|113144.6|113094.6|113150|113100|113153.9|113103.9|113143.1|113093.1|19
1734934150000|2024-12-23 06:09:10|113151.5|113101.5|113155.3|113105.3|113155.3|113105.3|113147.6|113097.6|25
1734934160000|2024-12-23 06:09:20|113156|113106|113160|113110|113160.1|113110.1|113155.9|113105.9|9
1734934170000|2024-12-23 06:09:30|113157.5|113107.5|113161|113111|113161.1|113111.1|113157.4|113107.4|6
1734934180000|2024-12-23 06:09:40|113159.8|113109.8|113157.5|113107.5|113161.5|113111.5|113156.2|113106.2|9
1734934190000|2024-12-23 06:09:50|113153.5|113103.5|113161|113111|113166.2|113116.2|113153.5|113103.5|16
1734934200000|2024-12-23 06:10:00|113162.3|113112.3|113169.9|113119.9|113171.7|113121.7|113158.6|113108.6|22
1734934210000|2024-12-23 06:10:10|113170|113120|113169.2|113119.2|113171.7|113121.7|113167.3|113117.3|11
1734934220000|2024-12-23 06:10:20|113168.3|113118.3|113166.6|113116.6|113168.3|113118.3|113166.6|113116.6|4
1734934230000|2024-12-23 06:10:30|113166.7|113116.7|113160|113110|113166.7|113116.7|113158.9|113108.9|7
1734934240000|2024-12-23 06:10:40|113159.4|113109.4|113159.4|113109.4|113159.5|113109.5|113159.4|113109.4|3
1734934250000|2024-12-23 06:10:50|113159.5|113109.5|113159.4|113109.4|113159.6|113109.6|113159.4|113109.4|3
1734934260000|2024-12-23 06:11:00|113159.5|113109.5|113150.3|113100.3|113161.5|113111.5|113148.1|113098.1|9
1734934270000|2024-12-23 06:11:10|113152|113102|113154.9|113104.9|113157.3|113107.3|113152|113102|29
1734934280000|2024-12-23 06:11:20|113154.1|113104.1|113156.7|113106.7|113156.7|113106.7|113153.1|113103.1|9
1734934290000|2024-12-23 06:11:30|113157|113107|113163|113113|113164.3|113114.3|113157|113107|7
1734934300000|2024-12-23 06:11:40|113162.5|113112.5|113162.3|113112.3|113164.1|113114.1|113157.5|113107.5|26
1734934310000|2024-12-23 06:11:50|113159.3|113109.3|113143.7|113093.7|113161.8|113111.8|113141.3|113091.3|17
1734934320000|2024-12-23 06:12:00|113142.2|113092.2|113132.1|113082.1|113145.9|113095.9|113132.1|113082.1|30
1734934330000|2024-12-23 06:12:10|113133|113083|113132.8|113082.8|113134.5|113084.5|113130.5|113080.5|19
1734934340000|2024-12-23 06:12:20|113132.7|113082.7|113126.5|113076.5|113132.7|113082.7|113120.6|113070.6|25
1734934350000|2024-12-23 06:12:30|113128.4|113078.4|113131.6|113081.6|113139|113089|113125.9|113075.9|25
1734934360000|2024-12-23 06:12:40|113131.7|113081.7|113132.8|113082.8|113135.5|113085.5|113130.8|113080.8|19
1734934370000|2024-12-23 06:12:50|113135.6|113085.6|113134|113084|113137.7|113087.7|113131.5|113081.5|22
1734934380000|2024-12-23 06:13:00|113133.5|113083.5|113132|113082|113135.6|113085.6|113130.2|113080.2|14
1734934390000|2024-12-23 06:13:10|113132.1|113082.1|113132.1|113082.1|113132.1|113082.1|113132.1|113082.1|1
1734934400000|2024-12-23 06:13:20|113132|113082|113135|113085|113136.9|113086.9|113127.7|113077.7|21
1734934410000|2024-12-23 06:13:30|113134.7|113084.7|113133.3|113083.3|113138.6|113088.6|113132.8|113082.8|18
1734934420000|2024-12-23 06:13:40|113133.4|113083.4|113127.5|113077.5|113133.4|113083.4|113126.9|113076.9|9
1734934430000|2024-12-23 06:13:50|113126.4|113076.4|113119.8|113069.8|113126.4|113076.4|113114.1|113064.1|22
1734934440000|2024-12-23 06:14:00|113122|113072|113116.7|113066.7|113123.9|113073.9|113116.5|113066.5|36
1734934450000|2024-12-23 06:14:10|113115.9|113065.9|113114.8|113064.8|113119.5|113069.5|113112.8|113062.8|39
1734934460000|2024-12-23 06:14:20|113115.9|113065.9|113115.7|113065.7|113118.5|113068.5|113113.7|113063.7|44
1734934470000|2024-12-23 06:14:30|113115.9|113065.9|113112.4|113062.4|113118.3|113068.3|113110.7|113060.7|31
1734934480000|2024-12-23 06:14:40|113112.3|113062.3|113116.5|113066.5|113116.5|113066.5|113111.2|113061.2|10
1734934490000|2024-12-23 06:14:50|113119.3|113069.3|113120.7|113070.7|113120.7|113070.7|113115.6|113065.6|23
1734934500000|2024-12-23 06:15:00|113121.8|113071.8|113126.6|113076.6|113128.2|113078.2|113121.8|113071.8|18
1734934510000|2024-12-23 06:15:10|113126.2|113076.2|113126.7|113076.7|113126.7|113076.7|113124.4|113074.4|9
1734934520000|2024-12-23 06:15:20|113125.9|113075.9|113125.4|113075.4|113126.1|113076.1|113122.9|113072.9|6
1734934530000|2024-12-23 06:15:30|113122.7|113072.7|113116.5|113066.5|113123.4|113073.4|113113.9|113063.9|24
1734934540000|2024-12-23 06:15:40|113116.9|113066.9|113118.9|113068.9|113121.9|113071.9|113116.9|113066.9|14
1734934550000|2024-12-23 06:15:50|113119.4|113069.4|113108.1|113058.1|113123.3|113073.3|113105.5|113055.5|19
1734934560000|2024-12-23 06:16:00|113108.6|113058.6|113104.4|113054.4|113109.9|113059.9|113104.4|113054.4|12
1734934570000|2024-12-23 06:16:10|113106.1|113056.1|113110.2|113060.2|113112.1|113062.1|113102.5|113052.5|29
1734934580000|2024-12-23 06:16:20|113110.7|113060.7|113109.4|113059.4|113113.3|113063.3|113108.2|113058.2|15
1734934590000|2024-12-23 06:16:30|113108.9|113058.9|113103.5|113053.5|113109.3|113059.3|113101.3|113051.3|24
1734934600000|2024-12-23 06:16:40|113104.6|113054.6|113096.8|113046.8|113104.6|113054.6|113092.2|113042.2|43
1734934610000|2024-12-23 06:16:50|113095.9|113045.9|113084.1|113034.1|113095.9|113045.9|113082.5|113032.5|26
1734934620000|2024-12-23 06:17:00|113084|113034|113083.7|113033.7|113084|113034|113081.7|113031.7|6
1734934630000|2024-12-23 06:17:10|113083.6|113033.6|113083.6|113033.6|113083.6|113033.6|113083.6|113033.6|1
1734934640000|2024-12-23 06:17:20|113085.6|113035.6|113097.7|113047.7|113102.2|113052.2|113085.6|113035.6|26
1734934650000|2024-12-23 06:17:30|113096|113046|113106.2|113056.2|113107|113057|113096|113046|11
1734934660000|2024-12-23 06:17:40|113105.8|113055.8|113114.9|113064.9|113116.4|113066.4|113105.1|113055.1|26
1734934670000|2024-12-23 06:17:50|113115.2|113065.2|113119.7|113069.7|113121.5|113071.5|113114.7|113064.7|24
1734934680000|2024-12-23 06:18:00|113120.3|113070.3|113115.3|113065.3|113120.3|113070.3|113115.3|113065.3|8
1734934690000|2024-12-23 06:18:10|113116|113066|113119.6|113069.6|113127.9|113077.9|113114.9|113064.9|31
1734934700000|2024-12-23 06:18:20|113119.9|113069.9|113126.2|113076.2|113126.2|113076.2|113119.9|113069.9|15
1734934710000|2024-12-23 06:18:30|113129.2|113079.2|113128.3|113078.3|113129.2|113079.2|113123.9|113073.9|20
1734934720000|2024-12-23 06:18:40|113128|113078|113127.9|113077.9|113131.7|113081.7|113127.9|113077.9|9
1734934730000|2024-12-23 06:18:50|113129.6|113079.6|113128.4|113078.4|113131.5|113081.5|113127.4|113077.4|11
1734934740000|2024-12-23 06:19:00|113128.6|113078.6|113127.6|113077.6|113133.7|113083.7|113127.6|113077.6|12
1734934750000|2024-12-23 06:19:10|113130.1|113080.1|113130.1|113080.1|113130.1|113080.1|113130.1|113080.1|1
1734934760000|2024-12-23 06:19:20|113127.7|113077.7|113126.2|113076.2|113130.3|113080.3|113123.8|113073.8|11
1734934770000|2024-12-23 06:19:30|113127.7|113077.7|113126.1|113076.1|113127.9|113077.9|113126.1|113076.1|4
1734934780000|2024-12-23 06:19:40|113126.7|113076.7|113126.5|113076.5|113131.6|113081.6|113123.7|113073.7|25
1734934790000|2024-12-23 06:19:50|113128.6|113078.6|113131.7|113081.7|113136|113086|113127.4|113077.4|25
1734934800000|2024-12-23 06:20:00|113132.7|113082.7|113131|113081|113133.4|113083.4|113128.5|113078.5|13
1734934810000|2024-12-23 06:20:10|113130.9|113080.9|113131.3|113081.3|113131.8|113081.8|113130.8|113080.8|6
1734934820000|2024-12-23 06:20:20|113131.7|113081.7|113131.7|113081.7|113131.7|113081.7|113131.7|113081.7|1
1734934830000|2024-12-23 06:20:30|113128.5|113078.5|113127|113077|113128.9|113078.9|113125.5|113075.5|17
1734934840000|2024-12-23 06:20:40|113125.2|113075.2|113128.2|113078.2|113128.2|113078.2|113124|113074|13
1734934850000|2024-12-23 06:20:50|113127.8|113077.8|113127.1|113077.1|113130.6|113080.6|113126.2|113076.2|15
1734934860000|2024-12-23 06:21:00|113126.4|113076.4|113129.8|113079.8|113135.5|113085.5|113125.6|113075.6|16
1734934870000|2024-12-23 06:21:10|113128.9|113078.9|113130.7|113080.7|113130.7|113080.7|113123.3|113073.3|24
1734934880000|2024-12-23 06:21:20|113131.7|113081.7|113128.5|113078.5|113131.7|113081.7|113119.6|113069.6|15
1734934890000|2024-12-23 06:21:30|113130.1|113080.1|113130.4|113080.4|113143|113093|113130.1|113080.1|26
1734934900000|2024-12-23 06:21:40|113129.9|113079.9|113131.2|113081.2|113131.2|113081.2|113129.9|113079.9|4
1734934910000|2024-12-23 06:21:50|113130.3|113080.3|113124.9|113074.9|113130.3|113080.3|113120.7|113070.7|15
1734934920000|2024-12-23 06:22:00|113124.1|113074.1|113121.9|113071.9|113124.1|113074.1|113118.7|113068.7|23
1734934930000|2024-12-23 06:22:10|113120.4|113070.4|113120.2|113070.2|113123.2|113073.2|113117|113067|30
1734934940000|2024-12-23 06:22:20|113118.2|113068.2|113139.1|113089.1|113139.1|113089.1|113118.2|113068.2|25
1734934950000|2024-12-23 06:22:30|113136.8|113086.8|113137.8|113087.8|113139.1|113089.1|113134.4|113084.4|9
1734934960000|2024-12-23 06:22:40|113139.4|113089.4|113140.7|113090.7|113143.2|113093.2|113137.5|113087.5|11
1734934970000|2024-12-23 06:22:50|113140.6|113090.6|113141.4|113091.4|113143|113093|113140.6|113090.6|5
1734934980000|2024-12-23 06:23:00|113140.6|113090.6|113140.3|113090.3|113143.1|113093.1|113137.9|113087.9|20
1734934990000|2024-12-23 06:23:10|113140.5|113090.5|113141|113091|113143.2|113093.2|113138.4|113088.4|17
1734935000000|2024-12-23 06:23:20|113140.9|113090.9|113141.5|113091.5|113144|113094|113140.9|113090.9|11
1734935010000|2024-12-23 06:23:30|113140.9|113090.9|113139.8|113089.8|113140.9|113090.9|113135.7|113085.7|10
1734935020000|2024-12-23 06:23:40|113148.5|113098.5|113150.6|113100.6|113152.2|113102.2|113145.7|113095.7|15
1734935030000|2024-12-23 06:23:50|113150.3|113100.3|113152.2|113102.2|113154.8|113104.8|113150.3|113100.3|5
1734935040000|2024-12-23 06:24:00|113150.3|113100.3|113150.6|113100.6|113155.4|113105.4|113145.4|113095.4|19
1734935050000|2024-12-23 06:24:10|113149.8|113099.8|113146.8|113096.8|113152.4|113102.4|113146.3|113096.3|14
1734935060000|2024-12-23 06:24:20|113148.2|113098.2|113154.6|113104.6|113161.6|113111.6|113147.8|113097.8|13
1734935070000|2024-12-23 06:24:30|113153.1|113103.1|113150|113100|113153.1|113103.1|113145.1|113095.1|20
1734935080000|2024-12-23 06:24:40|113149|113099|113147.6|113097.6|113152.6|113102.6|113146.5|113096.5|10
1734935090000|2024-12-23 06:24:50|113144.4|113094.4|113147.8|113097.8|113154.3|113104.3|113142|113092|14
1734935100000|2024-12-23 06:25:00|113146.5|113096.5|113148.7|113098.7|113155.6|113105.6|113146.5|113096.5|10
1734935110000|2024-12-23 06:25:10|113152.1|113102.1|113148.7|113098.7|113152.1|113102.1|113145.4|113095.4|12
1734935120000|2024-12-23 06:25:20|113151.6|113101.6|113151.5|113101.5|113151.6|113101.6|113144.9|113094.9|12
1734935130000|2024-12-23 06:25:30|113150.3|113100.3|113150.1|113100.1|113156.5|113106.5|113142.6|113092.6|33
1734935140000|2024-12-23 06:25:40|113155.5|113105.5|113154.8|113104.8|113158.7|113108.7|113152.3|113102.3|16
1734935150000|2024-12-23 06:25:50|113155.1|113105.1|113137|113087|113155.1|113105.1|113137|113087|21
1734935160000|2024-12-23 06:26:00|113135.6|113085.6|113140.5|113090.5|113143.6|113093.6|113135.6|113085.6|21
1734935170000|2024-12-23 06:26:10|113141|113091|113135|113085|113141|113091|113133.8|113083.8|14
1734935180000|2024-12-23 06:26:20|113135.2|113085.2|113135.4|113085.4|113135.4|113085.4|113135.2|113085.2|2
1734935190000|2024-12-23 06:26:30|113136|113086|113152.3|113102.3|113152.3|113102.3|113136|113086|11
1734935200000|2024-12-23 06:26:40|113153.5|113103.5|113156.2|113106.2|113158.2|113108.2|113149.6|113099.6|17
1734935210000|2024-12-23 06:26:50|113153.2|113103.2|113164.7|113114.7|113169.7|113119.7|113151.1|113101.1|26
1734935220000|2024-12-23 06:27:00|113163.6|113113.6|113161.2|113111.2|113165.2|113115.2|113159.3|113109.3|13
1734935230000|2024-12-23 06:27:10|113161.4|113111.4|113168.1|113118.1|113169.3|113119.3|113161.4|113111.4|18
1734935240000|2024-12-23 06:27:20|113170.2|113120.2|113170.3|113120.3|113170.3|113120.3|113166.8|113116.8|10
1734935250000|2024-12-23 06:27:30|113171.2|113121.2|113174|113124|113174.9|113124.9|113170.2|113120.2|10
1734935260000|2024-12-23 06:27:40|113174.5|113124.5|113170.7|113120.7|113175.5|113125.5|113168.8|113118.8|19
1734935270000|2024-12-23 06:27:50|113169.6|113119.6|113170.7|113120.7|113171.3|113121.3|113169.6|113119.6|5
1734935280000|2024-12-23 06:28:00|113170.6|113120.6|113169.2|113119.2|113171.7|113121.7|113167|113117|10
1734935290000|2024-12-23 06:28:10|113167.7|113117.7|113163.3|113113.3|113167.7|113117.7|113161.2|113111.2|28
1734935300000|2024-12-23 06:28:20|113164.1|113114.1|113164.5|113114.5|113166.6|113116.6|113163.7|113113.7|15
1734935310000|2024-12-23 06:28:30|113166.5|113116.5|113167.8|113117.8|113169.5|113119.5|113163.1|113113.1|19
1734935320000|2024-12-23 06:28:40|113168.2|113118.2|113168.4|113118.4|113172.6|113122.6|113164.1|113114.1|20
1734935330000|2024-12-23 06:28:50|113172.1|113122.1|113165|113115|113172.5|113122.5|113159.7|113109.7|17
1734935340000|2024-12-23 06:29:00|113164.2|113114.2|113161.2|113111.2|113165|113115|113161.2|113111.2|5
1734935350000|2024-12-23 06:29:10|113163.4|113113.4|113163.3|113113.3|113165.4|113115.4|113158|113108|10
1734935360000|2024-12-23 06:29:20|113162.8|113112.8|113162.9|113112.9|113162.9|113112.9|113162.8|113112.8|2
1734935370000|2024-12-23 06:29:30|113164.1|113114.1|113163.4|113113.4|113164.2|113114.2|113163.4|113113.4|3
1734935380000|2024-12-23 06:29:40|113162.5|113112.5|113157.6|113107.6|113162.5|113112.5|113157.3|113107.3|10
1734935390000|2024-12-23 06:29:50|113158.8|113108.8|113159|113109|113160.6|113110.6|113155.7|113105.7|8
1734935400000|2024-12-23 06:30:00|113158.9|113108.9|113157.8|113107.8|113163.5|113113.5|113152.5|113102.5|15
1734935410000|2024-12-23 06:30:10|113157.2|113107.2|113151.9|113101.9|113157.2|113107.2|113146.9|113096.9|20
1734935420000|2024-12-23 06:30:20|113151|113101|113138.3|113088.3|113151|113101|113135.8|113085.8|17
1734935430000|2024-12-23 06:30:30|113137.2|113087.2|113142.2|113092.2|113143.1|113093.1|113134.9|113084.9|27
1734935440000|2024-12-23 06:30:40|113143.4|113093.4|113143.7|113093.7|113143.7|113093.7|113138.5|113088.5|21
1734935450000|2024-12-23 06:30:50|113143.1|113093.1|113143.9|113093.9|113143.9|113093.9|113140.9|113090.9|14
1734935460000|2024-12-23 06:31:00|113140.1|113090.1|113139.8|113089.8|113145.4|113095.4|113139.7|113089.7|19
1734935470000|2024-12-23 06:31:10|113139.4|113089.4|113140.2|113090.2|113141|113091|113137.6|113087.6|9
1734935480000|2024-12-23 06:31:20|113140.4|113090.4|113135.7|113085.7|113140.4|113090.4|113134.2|113084.2|11
1734935490000|2024-12-23 06:31:30|113137.1|113087.1|113135.5|113085.5|113141.5|113091.5|113133.4|113083.4|23
1734935500000|2024-12-23 06:31:40|113137.5|113087.5|113135.5|113085.5|113137.6|113087.6|113132.3|113082.3|14
1734935510000|2024-12-23 06:31:50|113135.6|113085.6|113136.9|113086.9|113140.6|113090.6|113132.8|113082.8|21
1734935520000|2024-12-23 06:32:00|113139.7|113089.7|113137.4|113087.4|113139.7|113089.7|113133.9|113083.9|13
1734935530000|2024-12-23 06:32:10|113135.6|113085.6|113127.5|113077.5|113137.5|113087.5|113127.3|113077.3|24
1734935540000|2024-12-23 06:32:20|113126.9|113076.9|113127.6|113077.6|113130.8|113080.8|113124.8|113074.8|35
1734935550000|2024-12-23 06:32:30|113127.9|113077.9|113127.5|113077.5|113130.5|113080.5|113126.5|113076.5|16
1734935560000|2024-12-23 06:32:40|113128|113078|113126.1|113076.1|113130.2|113080.2|113124.8|113074.8|17
1734935570000|2024-12-23 06:32:50|113126.5|113076.5|113131.3|113081.3|113132.6|113082.6|113126|113076|25
1734935580000|2024-12-23 06:33:00|113131.2|113081.2|113135.1|113085.1|113136.6|113086.6|113131.2|113081.2|28
1734935590000|2024-12-23 06:33:10|113134.9|113084.9|113134|113084|113135.9|113085.9|113132.6|113082.6|16
1734935600000|2024-12-23 06:33:20|113134.6|113084.6|113134.2|113084.2|113137|113087|113133.2|113083.2|15
1734935610000|2024-12-23 06:33:30|113137.5|113087.5|113136.4|113086.4|113138.4|113088.4|113134.5|113084.5|13
1734935620000|2024-12-23 06:33:40|113135.6|113085.6|113132.8|113082.8|113135.6|113085.6|113132.8|113082.8|10
1734935630000|2024-12-23 06:33:50|113132.9|113082.9|113132.5|113082.5|113132.9|113082.9|113129|113079|11
1734935640000|2024-12-23 06:34:00|113130.8|113080.8|113131.3|113081.3|113133.1|113083.1|113128.5|113078.5|23
1734935650000|2024-12-23 06:34:10|113132|113082|113134.9|113084.9|113137.7|113087.7|113131.2|113081.2|20
1734935660000|2024-12-23 06:34:20|113135|113085|113138.9|113088.9|113139.2|113089.2|113133|113083|16
1734935670000|2024-12-23 06:34:30|113139.2|113089.2|113144.1|113094.1|113144.3|113094.3|113138.2|113088.2|11
1734935680000|2024-12-23 06:34:40|113144.4|113094.4|113157.6|113107.6|113158|113108|113142|113092|24
1734935690000|2024-12-23 06:34:50|113156.1|113106.1|113159.6|113109.6|113168.6|113118.6|113155.5|113105.5|24
1734935700000|2024-12-23 06:35:00|113160.8|113110.8|113160.3|113110.3|113166.6|113116.6|113157.2|113107.2|24
1734935710000|2024-12-23 06:35:10|113160.2|113110.2|113168.2|113118.2|113169.9|113119.9|113157.9|113107.9|9
1734935720000|2024-12-23 06:35:20|113168.3|113118.3|113167|113117|113168.3|113118.3|113164.7|113114.7|9
1734935730000|2024-12-23 06:35:30|113170.6|113120.6|113172.5|113122.5|113173.8|113123.8|113169.2|113119.2|7
1734935740000|2024-12-23 06:35:40|113172.2|113122.2|113182.3|113132.3|113187.5|113137.5|113172.1|113122.1|11
1734935750000|2024-12-23 06:35:50|113181.3|113131.3|113185|113135|113185|113135|113179.7|113129.7|24
1734935760000|2024-12-23 06:36:00|113185.5|113135.5|113174.1|113124.1|113185.7|113135.7|113170.2|113120.2|19
1734935770000|2024-12-23 06:36:10|113173.7|113123.7|113161.6|113111.6|113173.7|113123.7|113156.3|113106.3|28
1734935780000|2024-12-23 06:36:20|113161.8|113111.8|113162|113112|113166.1|113116.1|113160.3|113110.3|23
1734935790000|2024-12-23 06:36:30|113160.9|113110.9|113164.9|113114.9|113166.2|113116.2|113160.9|113110.9|14
1734935800000|2024-12-23 06:36:40|113164.8|113114.8|113164|113114|113166.3|113116.3|113163.4|113113.4|8
1734935810000|2024-12-23 06:36:50|113164.4|113114.4|113171.5|113121.5|113173.8|113123.8|113164.4|113114.4|17
1734935820000|2024-12-23 06:37:00|113171.9|113121.9|113170.8|113120.8|113175.2|113125.2|113169.5|113119.5|24
1734935830000|2024-12-23 06:37:10|113170.7|113120.7|113173.2|113123.2|113175.2|113125.2|113169.8|113119.8|18
1734935840000|2024-12-23 06:37:20|113173.4|113123.4|113168.9|113118.9|113173.7|113123.7|113166.3|113116.3|43
1734935850000|2024-12-23 06:37:30|113168.7|113118.7|113173.6|113123.6|113175.6|113125.6|113165.9|113115.9|32
1734935860000|2024-12-23 06:37:40|113174.1|113124.1|113175.8|113125.8|113175.8|113125.8|113169.9|113119.9|16
1734935870000|2024-12-23 06:37:50|113174.6|113124.6|113171.5|113121.5|113176.9|113126.9|113169.6|113119.6|15
1734935880000|2024-12-23 06:38:00|113171.6|113121.6|113172.6|113122.6|113177.2|113127.2|113170.8|113120.8|13
1734935890000|2024-12-23 06:38:10|113171.8|113121.8|113172.5|113122.5|113174.3|113124.3|113166.4|113116.4|27
1734935900000|2024-12-23 06:38:20|113172|113122|113172.4|113122.4|113179.1|113129.1|113171.6|113121.6|20
1734935910000|2024-12-23 06:38:30|113171.6|113121.6|113165.5|113115.5|113171.6|113121.6|113164.9|113114.9|15
1734935920000|2024-12-23 06:38:40|113168.3|113118.3|113166.9|113116.9|113170|113120|113163.5|113113.5|40
1734935930000|2024-12-23 06:38:50|113167.6|113117.6|113166.9|113116.9|113171.8|113121.8|113164.8|113114.8|34
1734935940000|2024-12-23 06:39:00|113166.6|113116.6|113168.5|113118.5|113169.6|113119.6|113166.1|113116.1|27
1734935950000|2024-12-23 06:39:10|113168.1|113118.1|113163.2|113113.2|113169.4|113119.4|113163.2|113113.2|31
1734935960000|2024-12-23 06:39:20|113164.9|113114.9|113164|113114|113166.8|113116.8|113161.4|113111.4|29
1734935970000|2024-12-23 06:39:30|113158.8|113108.8|113158.7|113108.7|113164.3|113114.3|113154.2|113104.2|36
1734935980000|2024-12-23 06:39:40|113160.4|113110.4|113160.5|113110.5|113163.3|113113.3|113158.9|113108.9|5
1734935990000|2024-12-23 06:39:50|113162.1|113112.1|113161|113111|113162.1|113112.1|113160.3|113110.3|3
1734936000000|2024-12-23 06:40:00|113161.1|113111.1|113167.7|113117.7|113169.1|113119.1|113157.5|113107.5|28
1734936010000|2024-12-23 06:40:10|113168.2|113118.2|113168.5|113118.5|113171.9|113121.9|113165.9|113115.9|26
1734936020000|2024-12-23 06:40:20|113168|113118|113160.9|113110.9|113168|113118|113160.1|113110.1|36
1734936030000|2024-12-23 06:40:30|113160.8|113110.8|113162.6|113112.6|113163.9|113113.9|113159.3|113109.3|26
1734936040000|2024-12-23 06:40:40|113163.7|113113.7|113166.1|113116.1|113167.9|113117.9|113163.2|113113.2|20
1734936050000|2024-12-23 06:40:50|113165.9|113115.9|113171.9|113121.9|113174.8|113124.8|113163.1|113113.1|27
1734936060000|2024-12-23 06:41:00|113170.8|113120.8|113168|113118|113170.8|113120.8|113162.9|113112.9|17
1734936070000|2024-12-23 06:41:10|113168.2|113118.2|113171.8|113121.8|113174.9|113124.9|113165.5|113115.5|25
1734936080000|2024-12-23 06:41:20|113171.7|113121.7|113167|113117|113171.7|113121.7|113166.7|113116.7|16
1734936090000|2024-12-23 06:41:30|113166.7|113116.7|113163.5|113113.5|113169.6|113119.6|113162.3|113112.3|36
1734936100000|2024-12-23 06:41:40|113162.8|113112.8|113163.4|113113.4|113166.7|113116.7|113161.2|113111.2|11
1734936110000|2024-12-23 06:41:50|113163.8|113113.8|113166|113116|113170.5|113120.5|113163.8|113113.8|8
1734936120000|2024-12-23 06:42:00|113166.8|113116.8|113165.2|113115.2|113166.8|113116.8|113165.1|113115.1|6
1734936130000|2024-12-23 06:42:10|113164.5|113114.5|113164.1|113114.1|113165.6|113115.6|113161.8|113111.8|14
1734936140000|2024-12-23 06:42:20|113164.3|113114.3|113165.6|113115.6|113167.3|113117.3|113162.3|113112.3|17
1734936150000|2024-12-23 06:42:30|113163.8|113113.8|113165.6|113115.6|113168.9|113118.9|113161.7|113111.7|38
1734936160000|2024-12-23 06:42:40|113165.7|113115.7|113168.8|113118.8|113170.3|113120.3|113161.2|113111.2|25
1734936170000|2024-12-23 06:42:50|113169.2|113119.2|113169.2|113119.2|113169.4|113119.4|113169.2|113119.2|3
1734936180000|2024-12-23 06:43:00|113166.5|113116.5|113168.9|113118.9|113168.9|113118.9|113166.5|113116.5|5
1734936190000|2024-12-23 06:43:10|113168.6|113118.6|113162.4|113112.4|113168.6|113118.6|113160.2|113110.2|18
1734936200000|2024-12-23 06:43:20|113159.3|113109.3|113156.7|113106.7|113159.8|113109.8|113156.7|113106.7|4
1734936210000|2024-12-23 06:43:30|113157|113107|113153.8|113103.8|113157.8|113107.8|113147.8|113097.8|34
1734936220000|2024-12-23 06:43:40|113152.9|113102.9|113126.6|113076.6|113156|113106|113126.6|113076.6|48
1734936230000|2024-12-23 06:43:50|113132|113082|113132.4|113082.4|113133.9|113083.9|113126.3|113076.3|43
1734936240000|2024-12-23 06:44:00|113132.9|113082.9|113129.4|113079.4|113133.2|113083.2|113125.7|113075.7|26
1734936250000|2024-12-23 06:44:10|113128.4|113078.4|113120.8|113070.8|113129.7|113079.7|113116.7|113066.7|25
1734936260000|2024-12-23 06:44:20|113118.8|113068.8|113123.9|113073.9|113123.9|113073.9|113115.4|113065.4|54
1734936270000|2024-12-23 06:44:30|113122.1|113072.1|113126.4|113076.4|113128.8|113078.8|113119.7|113069.7|36
1734936280000|2024-12-23 06:44:40|113126.1|113076.1|113121.6|113071.6|113127.7|113077.7|113121.2|113071.2|18
1734936290000|2024-12-23 06:44:50|113119.8|113069.8|113123.3|113073.3|113124.7|113074.7|113119.8|113069.8|24
1734936300000|2024-12-23 06:45:00|113120.9|113070.9|113122.2|113072.2|113132.4|113082.4|113117.5|113067.5|29
1734936310000|2024-12-23 06:45:10|113119.7|113069.7|113125.3|113075.3|113127.2|113077.2|113119.7|113069.7|11
1734936320000|2024-12-23 06:45:20|113123.9|113073.9|113121.9|113071.9|113127.1|113077.1|113116.2|113066.2|22
1734936330000|2024-12-23 06:45:30|113121.4|113071.4|113117.9|113067.9|113122.6|113072.6|113114.9|113064.9|28
1734936340000|2024-12-23 06:45:40|113117.6|113067.6|113114.1|113064.1|113119.3|113069.3|113112.3|113062.3|37
1734936350000|2024-12-23 06:45:50|113113.6|113063.6|113114.5|113064.5|113119.1|113069.1|113109.5|113059.5|26
1734936360000|2024-12-23 06:46:00|113114.8|113064.8|113104.3|113054.3|113116|113066|113104.3|113054.3|26
1734936370000|2024-12-23 06:46:10|113103.6|113053.6|113103.3|113053.3|113106.8|113056.8|113098.8|113048.8|36
1734936380000|2024-12-23 06:46:20|113105.1|113055.1|113101.2|113051.2|113106.8|113056.8|113096.6|113046.6|48
1734936390000|2024-12-23 06:46:30|113100.9|113050.9|113100.6|113050.6|113104.7|113054.7|113094.8|113044.8|45
1734936400000|2024-12-23 06:46:40|113102.6|113052.6|113094.5|113044.5|113105.3|113055.3|113085.7|113035.7|21
1734936410000|2024-12-23 06:46:50|113090.3|113040.3|113089|113039|113096.3|113046.3|113084.4|113034.4|36
1734936420000|2024-12-23 06:47:00|113091.1|113041.1|113092.1|113042.1|113098.8|113048.8|113080.9|113030.9|58
1734936430000|2024-12-23 06:47:10|113094.2|113044.2|113088|113038|113095.8|113045.8|113085.4|113035.4|63
1734936440000|2024-12-23 06:47:20|113085.7|113035.7|113089.2|113039.2|113091.5|113041.5|113083.8|113033.8|37
1734936450000|2024-12-23 06:47:30|113089.8|113039.8|113105|113055|113109.2|113059.2|113089.8|113039.8|45
1734936460000|2024-12-23 06:47:40|113108.8|113058.8|113119.6|113069.6|113126|113076|113108.8|113058.8|39
1734936470000|2024-12-23 06:47:50|113122.6|113072.6|113123|113073|113126.6|113076.6|113117.4|113067.4|30
1734936480000|2024-12-23 06:48:00|113122.6|113072.6|113124.7|113074.7|113125.1|113075.1|113121.1|113071.1|19
1734936490000|2024-12-23 06:48:10|113123.2|113073.2|113125.2|113075.2|113127.6|113077.6|113121.7|113071.7|17
1734936500000|2024-12-23 06:48:20|113124.4|113074.4|113132.3|113082.3|113136.9|113086.9|113120.9|113070.9|25
1734936510000|2024-12-23 06:48:30|113132.8|113082.8|113132.8|113082.8|113135.1|113085.1|113130.9|113080.9|16
1734936520000|2024-12-23 06:48:40|113134.8|113084.8|113136.4|113086.4|113136.5|113086.5|113130|113080|24
1734936530000|2024-12-23 06:48:50|113135.6|113085.6|113153.3|113103.3|113153.7|113103.7|113135.6|113085.6|25
1734936540000|2024-12-23 06:49:00|113151.1|113101.1|113161.1|113111.1|113163.7|113113.7|113151.1|113101.1|22
1734936550000|2024-12-23 06:49:10|113160.6|113110.6|113160.3|113110.3|113163.5|113113.5|113152|113102|28
1734936560000|2024-12-23 06:49:20|113159.8|113109.8|113159|113109|113162.6|113112.6|113158.1|113108.1|28
1734936570000|2024-12-23 06:49:30|113158|113108|113162.6|113112.6|113165.2|113115.2|113155.6|113105.6|31
1734936580000|2024-12-23 06:49:40|113161.7|113111.7|113157.9|113107.9|113165|113115|113156.3|113106.3|35
1734936590000|2024-12-23 06:49:50|113157.5|113107.5|113159.8|113109.8|113161.4|113111.4|113153.7|113103.7|22
1734936600000|2024-12-23 06:50:00|113157.1|113107.1|113158.5|113108.5|113162|113112|113157.1|113107.1|28
1734936610000|2024-12-23 06:50:10|113157.9|113107.9|113156.6|113106.6|113158.8|113108.8|113155.9|113105.9|13
1734936620000|2024-12-23 06:50:20|113156.1|113106.1|113159|113109|113159.7|113109.7|113153.4|113103.4|15
1734936630000|2024-12-23 06:50:30|113158.9|113108.9|113154.2|113104.2|113158.9|113108.9|113154.1|113104.1|12
1734936640000|2024-12-23 06:50:40|113151|113101|113148.9|113098.9|113151.3|113101.3|113144.1|113094.1|40
1734936650000|2024-12-23 06:50:50|113149.8|113099.8|113149.8|113099.8|113155.7|113105.7|113145.3|113095.3|35
1734936660000|2024-12-23 06:51:00|113147|113097|113130.6|113080.6|113151.7|113101.7|113129.6|113079.6|41
1734936670000|2024-12-23 06:51:10|113129.9|113079.9|113131.8|113081.8|113132.6|113082.6|113127.7|113077.7|19
1734936680000|2024-12-23 06:51:20|113131.7|113081.7|113133.7|113083.7|113133.9|113083.9|113130.1|113080.1|13
1734936690000|2024-12-23 06:51:30|113131.7|113081.7|113132|113082|113135.5|113085.5|113128.7|113078.7|23
1734936700000|2024-12-23 06:51:40|113131.6|113081.6|113137.7|113087.7|113137.9|113087.9|113130.5|113080.5|40
1734936710000|2024-12-23 06:51:50|113134.4|113084.4|113136.3|113086.3|113138.2|113088.2|113133.6|113083.6|16
1734936720000|2024-12-23 06:52:00|113136.6|113086.6|113133.8|113083.8|113139.2|113089.2|113132.4|113082.4|47
1734936730000|2024-12-23 06:52:10|113134.6|113084.6|113139|113089|113140.6|113090.6|113134.6|113084.6|13
1734936740000|2024-12-23 06:52:20|113138|113088|113141.7|113091.7|113145|113095|113137.7|113087.7|45
1734936750000|2024-12-23 06:52:30|113141.6|113091.6|113143.4|113093.4|113146.6|113096.6|113140.6|113090.6|18
1734936760000|2024-12-23 06:52:40|113144.2|113094.2|113138.3|113088.3|113144.2|113094.2|113138.3|113088.3|8
1734936770000|2024-12-23 06:52:50|113137.5|113087.5|113141.6|113091.6|113144.8|113094.8|113137.3|113087.3|37
1734936780000|2024-12-23 06:53:00|113139.6|113089.6|113142.5|113092.5|113146.7|113096.7|113139.6|113089.6|11
1734936790000|2024-12-23 06:53:10|113142.6|113092.6|113142.6|113092.6|113142.6|113092.6|113140|113090|5
1734936810000|2024-12-23 06:53:30|113138|113088|113138|113088|113138|113088|113138|113088|1
1734936820000|2024-12-23 06:53:40|113136.4|113086.4|113142.4|113092.4|113144.6|113094.6|113131.8|113081.8|22
1734936830000|2024-12-23 06:53:50|113143|113093|113142.7|113092.7|113144.8|113094.8|113139.4|113089.4|23
1734936840000|2024-12-23 06:54:00|113142.6|113092.6|113161.3|113111.3|113161.3|113111.3|113142.6|113092.6|42
1734936850000|2024-12-23 06:54:10|113165.2|113115.2|113178.1|113128.1|113179.1|113129.1|113165.2|113115.2|43
1734936860000|2024-12-23 06:54:20|113176.4|113126.4|113176.3|113126.3|113179.2|113129.2|113173.3|113123.3|33
1734936870000|2024-12-23 06:54:30|113176.7|113126.7|113176.2|113126.2|113179.6|113129.6|113174.6|113124.6|44
1734936880000|2024-12-23 06:54:40|113177.6|113127.6|113176.6|113126.6|113179.2|113129.2|113175.5|113125.5|30
1734936890000|2024-12-23 06:54:50|113175.8|113125.8|113182.4|113132.4|113185.4|113135.4|113175.3|113125.3|29
1734936900000|2024-12-23 06:55:00|113184.5|113134.5|113181.6|113131.6|113185.1|113135.1|113172.4|113122.4|31
1734936910000|2024-12-23 06:55:10|113182.8|113132.8|113180.7|113130.7|113184.8|113134.8|113177.3|113127.3|15
1734936920000|2024-12-23 06:55:20|113180.9|113130.9|113181.1|113131.1|113184.8|113134.8|113179.6|113129.6|18
1734936930000|2024-12-23 06:55:30|113181.2|113131.2|113181.3|113131.3|113184.5|113134.5|113178.9|113128.9|15
1734936940000|2024-12-23 06:55:40|113181.8|113131.8|113181.2|113131.2|113188.8|113138.8|113180.3|113130.3|30
1734936950000|2024-12-23 06:55:50|113186.4|113136.4|113179.4|113129.4|113186.4|113136.4|113178.9|113128.9|44
1734936960000|2024-12-23 06:56:00|113179.2|113129.2|113171.6|113121.6|113179.2|113129.2|113171.3|113121.3|30
1734936970000|2024-12-23 06:56:10|113172.9|113122.9|113164.7|113114.7|113175|113125|113164.7|113114.7|41
1734936980000|2024-12-23 06:56:20|113165.3|113115.3|113168.5|113118.5|113169.6|113119.6|113161.8|113111.8|29
1734936990000|2024-12-23 06:56:30|113169.7|113119.7|113173.2|113123.2|113175.7|113125.7|113168.4|113118.4|15
1734937000000|2024-12-23 06:56:40|113174|113124|113170.5|113120.5|113178.2|113128.2|113168.2|113118.2|19
1734937010000|2024-12-23 06:56:50|113171.5|113121.5|113169.5|113119.5|113171.5|113121.5|113162.9|113112.9|21
1734937020000|2024-12-23 06:57:00|113169.9|113119.9|113162.8|113112.8|113169.9|113119.9|113162.8|113112.8|10
1734937030000|2024-12-23 06:57:10|113160.5|113110.5|113155|113105|113163.3|113113.3|113155|113105|26
1734937040000|2024-12-23 06:57:20|113157.8|113107.8|113158.9|113108.9|113160.9|113110.9|113157.1|113107.1|11
1734937050000|2024-12-23 06:57:30|113157.3|113107.3|113158.6|113108.6|113158.9|113108.9|113157.3|113107.3|4
1734937060000|2024-12-23 06:57:40|113160.5|113110.5|113159.7|113109.7|113164|113114|113158.2|113108.2|16
1734937070000|2024-12-23 06:57:50|113156.7|113106.7|113168.3|113118.3|113171.9|113121.9|113156.7|113106.7|31
1734937080000|2024-12-23 06:58:00|113168.5|113118.5|113181|113131|113183.4|113133.4|113168.5|113118.5|38
1734937090000|2024-12-23 06:58:10|113182.7|113132.7|113178.7|113128.7|113182.7|113132.7|113177.5|113127.5|24
1734937100000|2024-12-23 06:58:20|113179.5|113129.5|113182.2|113132.2|113187.5|113137.5|113179.5|113129.5|30
1734937110000|2024-12-23 06:58:30|113182.1|113132.1|113182.3|113132.3|113183.3|113133.3|113179.4|113129.4|17
1734937120000|2024-12-23 06:58:40|113182.5|113132.5|113183.4|113133.4|113184.4|113134.4|113180.3|113130.3|18
1734937130000|2024-12-23 06:58:50|113183.7|113133.7|113183.6|113133.6|113185.7|113135.7|113180.1|113130.1|13
1734937140000|2024-12-23 06:59:00|113184.3|113134.3|113180.5|113130.5|113185.9|113135.9|113177.5|113127.5|19
1734937150000|2024-12-23 06:59:10|113176.5|113126.5|113170.2|113120.2|113180.8|113130.8|113144.1|113094.1|30
1734937160000|2024-12-23 06:59:20|113167.9|113117.9|113168.2|113118.2|113168.9|113118.9|113167.3|113117.3|12
1734937170000|2024-12-23 06:59:30|113167.5|113117.5|113172.4|113122.4|113174.4|113124.4|113163.9|113113.9|19
1734937180000|2024-12-23 06:59:40|113171.8|113121.8|113175.7|113125.7|113177.1|113127.1|113171.8|113121.8|11
1734937190000|2024-12-23 06:59:50|113176.4|113126.4|113171|113121|113176.4|113126.4|113171|113121|9
1734937200000|2024-12-23 07:00:00|113160.8|113110.8|113150.7|113100.7|113196.4|113110.8|113122.5|113031|44
1734937210000|2024-12-23 07:00:10|113151.7|113101.7|113155.9|113105.9|113157.4|113107.4|113148.4|113098.4|37
1734937220000|2024-12-23 07:00:20|113156.3|113106.3|113156|113106|113158.7|113108.7|113152.5|113102.5|21
1734937230000|2024-12-23 07:00:30|113157.7|113107.7|113168.2|113118.2|113169|113119|113157.7|113107.7|45
1734937240000|2024-12-23 07:00:40|113168.9|113118.9|113173.3|113123.3|113174.4|113124.4|113167.4|113117.4|50
1734937250000|2024-12-23 07:00:50|113174.1|113124.1|113172.2|113122.2|113177.4|113127.4|113168.3|113118.3|39
1734937260000|2024-12-23 07:01:00|113171.2|113121.2|113175.8|113125.8|113179.5|113129.5|113161.9|113111.9|45
1734937270000|2024-12-23 07:01:10|113176.1|113126.1|113173.6|113123.6|113177.3|113127.3|113172.6|113122.6|16
1734937280000|2024-12-23 07:01:20|113173.4|113123.4|113175.6|113125.6|113177.9|113127.9|113170.5|113120.5|30
1734937290000|2024-12-23 07:01:30|113174.6|113124.6|113171.2|113121.2|113174.6|113124.6|113168|113118|14
1734937300000|2024-12-23 07:01:40|113170.9|113120.9|113173.6|113123.6|113179.8|113129.8|113169.9|113119.9|40
1734937310000|2024-12-23 07:01:50|113172.6|113122.6|113179|113129|113181.5|113131.5|113172.6|113122.6|46
1734937320000|2024-12-23 07:02:00|113178.7|113128.7|113189.5|113139.5|113189.5|113139.5|113175.8|113125.8|46
1734937330000|2024-12-23 07:02:10|113190.9|113140.9|113197|113147|113204|113154|113188.2|113138.2|52
1734937340000|2024-12-23 07:02:20|113198|113148|113187.7|113137.7|113198|113148|113185.2|113135.2|60
1734937350000|2024-12-23 07:02:30|113186.3|113136.3|113187|113137|113187.5|113137.5|113181.6|113131.6|48
1734937360000|2024-12-23 07:02:40|113188.1|113138.1|113193.1|113143.1|113195|113145|113187|113137|42
1734937370000|2024-12-23 07:02:50|113194.3|113144.3|113188.3|113138.3|113194.3|113144.3|113187.1|113137.1|53
1734937380000|2024-12-23 07:03:00|113188.7|113138.7|113207.8|113157.8|113209.4|113159.4|113188.2|113138.2|60
1734937390000|2024-12-23 07:03:10|113209.8|113159.8|113209.9|113159.9|113211.2|113161.2|113204.9|113154.9|42
1734937400000|2024-12-23 07:03:20|113210.6|113160.6|113213.1|113163.1|113214.5|113164.5|113210.6|113160.6|33
1734937410000|2024-12-23 07:03:30|113213.3|113163.3|113212.9|113162.9|113216.2|113166.2|113210.4|113160.4|14
1734937420000|2024-12-23 07:03:40|113212.2|113162.2|113212.4|113162.4|113214.4|113164.4|113211.5|113161.5|12
1734937430000|2024-12-23 07:03:50|113211.1|113161.1|113212.6|113162.6|113214|113164|113210.6|113160.6|19
1734937440000|2024-12-23 07:04:00|113213.3|113163.3|113212.3|113162.3|113215.1|113165.1|113211.9|113161.9|13
1734937450000|2024-12-23 07:04:10|113215.9|113165.9|113212.8|113162.8|113215.9|113165.9|113209.9|113159.9|10
1734937460000|2024-12-23 07:04:20|113212|113162|113211.8|113161.8|113212.6|113162.6|113210.7|113160.7|18
1734937470000|2024-12-23 07:04:30|113211.5|113161.5|113212|113162|113213.3|113163.3|113210.3|113160.3|25
1734937480000|2024-12-23 07:04:40|113213.3|113163.3|113210.3|113160.3|113213.3|113163.3|113209.5|113159.5|12
1734937490000|2024-12-23 07:04:50|113210.6|113160.6|113207.4|113157.4|113213.7|113163.7|113204.8|113154.8|20
1734937500000|2024-12-23 07:05:00|113206.4|113156.4|113210.1|113160.1|113210.9|113160.9|113206.3|113156.3|17
1734937510000|2024-12-23 07:05:10|113210.8|113160.8|113213.8|113163.8|113220.2|113170.2|113209|113159|18
1734937520000|2024-12-23 07:05:20|113213.9|113163.9|113208.7|113158.7|113213.9|113163.9|113208.5|113158.5|21
1734937530000|2024-12-23 07:05:30|113208|113158|113210|113160|113212.1|113162.1|113208|113158|18
1734937540000|2024-12-23 07:05:40|113208.8|113158.8|113211.1|113161.1|113213.1|113163.1|113208.8|113158.8|21
1734937550000|2024-12-23 07:05:50|113212.3|113162.3|113207.6|113157.6|113213|113163|113206.3|113156.3|32
1734937560000|2024-12-23 07:06:00|113207.5|113157.5|113210.1|113160.1|113211.3|113161.3|113203.1|113153.1|20
1734937570000|2024-12-23 07:06:10|113209.9|113159.9|113213.3|113163.3|113213.3|113163.3|113209.9|113159.9|7
1734937580000|2024-12-23 07:06:20|113213.6|113163.6|113213.1|113163.1|113218.3|113168.3|113210.6|113160.6|18
1734937590000|2024-12-23 07:06:30|113212.5|113162.5|113212.3|113162.3|113212.9|113162.9|113212.3|113162.3|15
1734937600000|2024-12-23 07:06:40|113212.6|113162.6|113212.6|113162.6|113212.6|113162.6|113212.2|113162.2|4
1734937610000|2024-12-23 07:06:50|113211.1|113161.1|113209.5|113159.5|113212.7|113162.7|113206|113156|13
1734937620000|2024-12-23 07:07:00|113208.3|113158.3|113182.8|113132.8|113209.3|113159.3|113180.7|113130.7|33
1734937630000|2024-12-23 07:07:10|113183.2|113133.2|113182.5|113132.5|113183.8|113133.8|113179.2|113129.2|26
1734937640000|2024-12-23 07:07:20|113184.3|113134.3|113183.6|113133.6|113186.2|113136.2|113181.1|113131.1|21
1734937650000|2024-12-23 07:07:30|113181.8|113131.8|113188|113138|113190.2|113140.2|113181.1|113131.1|21
1734937660000|2024-12-23 07:07:40|113187.9|113137.9|113190.5|113140.5|113190.8|113140.8|113186.9|113136.9|17
1734937670000|2024-12-23 07:07:50|113191.6|113141.6|113196.6|113146.6|113198.7|113148.7|113191.6|113141.6|25
1734937680000|2024-12-23 07:08:00|113199.7|113149.7|113200.9|113150.9|113202.5|113152.5|113197.9|113147.9|39
1734937690000|2024-12-23 07:08:10|113200.7|113150.7|113205|113155|113206|113156|113199.4|113149.4|11
1734937700000|2024-12-23 07:08:20|113204.4|113154.4|113188.2|113138.2|113204.4|113154.4|113179.8|113129.8|31
1734937710000|2024-12-23 07:08:30|113187.8|113137.8|113189.1|113139.1|113189.1|113139.1|113185.8|113135.8|10
1734937720000|2024-12-23 07:08:40|113190.5|113140.5|113189.1|113139.1|113190.5|113140.5|113189.1|113139.1|4
1734937730000|2024-12-23 07:08:50|113190.6|113140.6|113188.2|113138.2|113190.8|113140.8|113188.2|113138.2|9
1734937740000|2024-12-23 07:09:00|113187.7|113137.7|113181.7|113131.7|113188.6|113138.6|113177.8|113127.8|16
1734937750000|2024-12-23 07:09:10|113181.9|113131.9|113183.9|113133.9|113185.5|113135.5|113181|113131|27
1734937760000|2024-12-23 07:09:20|113185.3|113135.3|113184.5|113134.5|113187.6|113137.6|113182.6|113132.6|20
1734937770000|2024-12-23 07:09:30|113184.8|113134.8|113184.6|113134.6|113184.9|113134.9|113182.4|113132.4|8
1734937780000|2024-12-23 07:09:40|113184.7|113134.7|113180|113130|113186.2|113136.2|113177.1|113127.1|20
1734937790000|2024-12-23 07:09:50|113180.3|113130.3|113180.9|113130.9|113182.9|113132.9|113176.5|113126.5|20
1734937800000|2024-12-23 07:10:00|113179.2|113129.2|113166.8|113116.8|113179.2|113129.2|113164.1|113114.1|34
1734937810000|2024-12-23 07:10:10|113167.3|113117.3|113155.4|113105.4|113168.7|113118.7|113151.5|113101.5|32
1734937820000|2024-12-23 07:10:20|113154.5|113104.5|113159.4|113109.4|113159.7|113109.7|113154.5|113104.5|7
1734937830000|2024-12-23 07:10:30|113160.9|113110.9|113162.2|113112.2|113166.8|113116.8|113159.5|113109.5|24
1734937840000|2024-12-23 07:10:40|113160.6|113110.6|113159.4|113109.4|113164.2|113114.2|113157.6|113107.6|14
1734937850000|2024-12-23 07:10:50|113159.8|113109.8|113154.6|113104.6|113160|113110|113153|113103|20
1734937860000|2024-12-23 07:11:00|113153.5|113103.5|113158.2|113108.2|113161.3|113111.3|113150.8|113100.8|16
1734937870000|2024-12-23 07:11:10|113159.5|113109.5|113157|113107|113162.7|113112.7|113155.8|113105.8|34
1734937880000|2024-12-23 07:11:20|113159.3|113109.3|113158.1|113108.1|113162.1|113112.1|113156.3|113106.3|34
1734937890000|2024-12-23 07:11:30|113157.6|113107.6|113147.7|113097.7|113158.8|113108.8|113146.9|113096.9|20
1734937900000|2024-12-23 07:11:40|113147.9|113097.9|113145.3|113095.3|113148.4|113098.4|113145|113095|17
1734937910000|2024-12-23 07:11:50|113144.9|113094.9|113150.8|113100.8|113150.8|113100.8|113144.9|113094.9|24
1734937920000|2024-12-23 07:12:00|113151.9|113101.9|113154.7|113104.7|113156.1|113106.1|113151.2|113101.2|11
1734937930000|2024-12-23 07:12:10|113155.1|113105.1|113161.1|113111.1|113161.8|113111.8|113155.1|113105.1|8
1734937940000|2024-12-23 07:12:20|113159.4|113109.4|113155.4|113105.4|113159.4|113109.4|113155.4|113105.4|10
1734937950000|2024-12-23 07:12:30|113154.3|113104.3|113142.2|113092.2|113156.2|113106.2|113140.2|113090.2|29
1734937960000|2024-12-23 07:12:40|113142.7|113092.7|113144.8|113094.8|113144.8|113094.8|113138.7|113088.7|13
1734937970000|2024-12-23 07:12:50|113147.6|113097.6|113146.5|113096.5|113148.2|113098.2|113140.8|113090.8|18
1734937980000|2024-12-23 07:13:00|113147.8|113097.8|113139.4|113089.4|113147.8|113097.8|113137.6|113087.6|22
1734937990000|2024-12-23 07:13:10|113139.5|113089.5|113138.8|113088.8|113139.7|113089.7|113137.6|113087.6|15
1734938000000|2024-12-23 07:13:20|113138.7|113088.7|113139.2|113089.2|113139.2|113089.2|113138.4|113088.4|3
1734938010000|2024-12-23 07:13:30|113137.3|113087.3|113138.2|113088.2|113139.4|113089.4|113137.3|113087.3|7
1734938020000|2024-12-23 07:13:40|113137.2|113087.2|113147.9|113097.9|113152.8|113102.8|113137.2|113087.2|22
1734938030000|2024-12-23 07:13:50|113149.2|113099.2|113153.4|113103.4|113154.6|113104.6|113147.5|113097.5|24
1734938040000|2024-12-23 07:14:00|113152.8|113102.8|113152.6|113102.6|113153.9|113103.9|113147.2|113097.2|19
1734938050000|2024-12-23 07:14:10|113153.5|113103.5|113152.4|113102.4|113153.5|113103.5|113151|113101|16
1734938060000|2024-12-23 07:14:20|113152.3|113102.3|113151.2|113101.2|113152.3|113102.3|113148.8|113098.8|12
1734938070000|2024-12-23 07:14:30|113153.9|113103.9|113163.5|113113.5|113164.8|113114.8|113153.9|113103.9|9
1734938080000|2024-12-23 07:14:40|113163.3|113113.3|113160.5|113110.5|113171|113121|113159.8|113109.8|36
1734938090000|2024-12-23 07:14:50|113161.8|113111.8|113174.7|113124.7|113177.2|113127.2|113160.9|113110.9|50
1734938100000|2024-12-23 07:15:00|113178.1|113128.1|113178.7|113128.7|113181.5|113131.5|113172.4|113122.4|38
1734938110000|2024-12-23 07:15:10|113178.3|113128.3|113173.3|113123.3|113183|113133|113173.3|113123.3|30
1734938120000|2024-12-23 07:15:20|113175.3|113125.3|113174.9|113124.9|113177|113127|113173.9|113123.9|26
1734938130000|2024-12-23 07:15:30|113175.4|113125.4|113176.2|113126.2|113180.9|113130.9|113174|113124|45
1734938140000|2024-12-23 07:15:40|113176.4|113126.4|113176|113126|113179.4|113129.4|113175.6|113125.6|28
1734938150000|2024-12-23 07:15:50|113177.5|113127.5|113181|113131|113193.8|113143.8|113176.5|113126.5|34
1734938160000|2024-12-23 07:16:00|113181.1|113131.1|113195.5|113145.5|113205.2|113155.2|113181.1|113131.1|18
1734938170000|2024-12-23 07:16:10|113195|113145|113196.3|113146.3|113197|113147|113194.2|113144.2|34
1734938180000|2024-12-23 07:16:20|113195.2|113145.2|113194.9|113144.9|113204|113154|113189.9|113139.9|37
1734938190000|2024-12-23 07:16:30|113195.1|113145.1|113194.1|113144.1|113195.4|113145.4|113192.2|113142.2|15
1734938200000|2024-12-23 07:16:40|113194.8|113144.8|113197.3|113147.3|113200.7|113150.7|113194.2|113144.2|19
1734938210000|2024-12-23 07:16:50|113197.2|113147.2|113197.5|113147.5|113198.4|113148.4|113196.9|113146.9|12
1734938220000|2024-12-23 07:17:00|113197.4|113147.4|113197.1|113147.1|113197.8|113147.8|113197|113147|6
1734938230000|2024-12-23 07:17:10|113195.8|113145.8|113198.9|113148.9|113203.3|113153.3|113195.7|113145.7|13
1734938240000|2024-12-23 07:17:20|113199.7|113149.7|113206|113156|113208.4|113158.4|113198|113148|23
1734938250000|2024-12-23 07:17:30|113206.4|113156.4|113205.8|113155.8|113209.8|113159.8|113205.8|113155.8|10
1734938260000|2024-12-23 07:17:40|113205.6|113155.6|113200.4|113150.4|113206.1|113156.1|113197.2|113147.2|22
1734938270000|2024-12-23 07:17:50|113200.5|113150.5|113201.2|113151.2|113202.5|113152.5|113200.4|113150.4|10
1734938280000|2024-12-23 07:18:00|113201.4|113151.4|113203.9|113153.9|113204.1|113154.1|113200.2|113150.2|21
1734938290000|2024-12-23 07:18:10|113204.3|113154.3|113203.7|113153.7|113204.4|113154.4|113203.4|113153.4|10
1734938300000|2024-12-23 07:18:20|113203.8|113153.8|113206.2|113156.2|113210.9|113160.9|113203.3|113153.3|13
1734938310000|2024-12-23 07:18:30|113206.1|113156.1|113205.4|113155.4|113207.8|113157.8|113204.8|113154.8|13
1734938320000|2024-12-23 07:18:40|113205.2|113155.2|113207.4|113157.4|113209.8|113159.8|113204.9|113154.9|10
1734938330000|2024-12-23 07:18:50|113206.1|113156.1|113211.2|113161.2|113211.2|113161.2|113205.9|113155.9|9
1734938340000|2024-12-23 07:19:00|113211.6|113161.6|113212|113162|113213|113163|113209.5|113159.5|12
1734938350000|2024-12-23 07:19:10|113209.1|113159.1|113207.9|113157.9|113209.1|113159.1|113204.8|113154.8|24
1734938360000|2024-12-23 07:19:20|113208.2|113158.2|113209.9|113159.9|113215.4|113165.4|113207.6|113157.6|37
1734938370000|2024-12-23 07:19:30|113211.6|113161.6|113210|113160|113212.3|113162.3|113208.7|113158.7|18
1734938380000|2024-12-23 07:19:40|113210.7|113160.7|113205.7|113155.7|113210.7|113160.7|113203.2|113153.2|25
1734938390000|2024-12-23 07:19:50|113205.2|113155.2|113204.1|113154.1|113205.2|113155.2|113204.1|113154.1|7
1734938400000|2024-12-23 07:20:00|113204.3|113154.3|113204.6|113154.6|113206.5|113156.5|113204.3|113154.3|10
1734938410000|2024-12-23 07:20:10|113204.5|113154.5|113208.3|113158.3|113208.3|113158.3|113204.2|113154.2|7
1734938420000|2024-12-23 07:20:20|113208.9|113158.9|113203.2|113153.2|113208.9|113158.9|113201.5|113151.5|13
1734938430000|2024-12-23 07:20:30|113202.6|113152.6|113202.3|113152.3|113202.7|113152.7|113200.9|113150.9|12
1734938440000|2024-12-23 07:20:40|113202.4|113152.4|113199.7|113149.7|113202.4|113152.4|113197.3|113147.3|11
1734938450000|2024-12-23 07:20:50|113200.3|113150.3|113161|113111|113200.7|113150.7|113161|113111|30
1734938460000|2024-12-23 07:21:00|113160|113110|113157.7|113107.7|113160.7|113110.7|113157.7|113107.7|9
1734938470000|2024-12-23 07:21:10|113157.2|113107.2|113161.8|113111.8|113165.3|113115.3|113155.9|113105.9|10
1734938480000|2024-12-23 07:21:20|113162.1|113112.1|113164.5|113114.5|113164.9|113114.9|113160.1|113110.1|13
1734938490000|2024-12-23 07:21:30|113163.6|113113.6|113168.1|113118.1|113168.1|113118.1|113163.6|113113.6|10
1734938500000|2024-12-23 07:21:40|113168.2|113118.2|113166.6|113116.6|113169.3|113119.3|113166.3|113116.3|14
1734938510000|2024-12-23 07:21:50|113166.9|113116.9|113166.9|113116.9|113169.7|113119.7|113166.7|113116.7|14
1734938520000|2024-12-23 07:22:00|113165.9|113115.9|113165.8|113115.8|113168.2|113118.2|113163.2|113113.2|13
1734938530000|2024-12-23 07:22:10|113165.6|113115.6|113168.7|113118.7|113173|113123|113165.6|113115.6|17
1734938540000|2024-12-23 07:22:20|113168.9|113118.9|113171.7|113121.7|113172.9|113122.9|113168.9|113118.9|12
1734938550000|2024-12-23 07:22:30|113171.5|113121.5|113171.4|113121.4|113172.8|113122.8|113171.2|113121.2|6
1734938560000|2024-12-23 07:22:40|113171|113121|113169.4|113119.4|113171.3|113121.3|113169.4|113119.4|6
1734938570000|2024-12-23 07:22:50|113171.4|113121.4|113170.8|113120.8|113171.5|113121.5|113169.6|113119.6|17
1734938580000|2024-12-23 07:23:00|113170.9|113120.9|113171.1|113121.1|113173|113123|113170|113120|7
1734938590000|2024-12-23 07:23:10|113170.9|113120.9|113171|113121|113171|113121|113170.9|113120.9|2
1734938600000|2024-12-23 07:23:20|113171.3|113121.3|113170.8|113120.8|113171.3|113121.3|113170.2|113120.2|9
1734938610000|2024-12-23 07:23:30|113171.1|113121.1|113168.8|113118.8|113171.2|113121.2|113168.8|113118.8|6
1734938620000|2024-12-23 07:23:40|113169.1|113119.1|113168.7|113118.7|113169.1|113119.1|113168.7|113118.7|4
1734938630000|2024-12-23 07:23:50|113169.1|113119.1|113171|113121|113174.9|113124.9|113169|113119|15
1734938640000|2024-12-23 07:24:00|113170.9|113120.9|113170.3|113120.3|113179.5|113129.5|113170.3|113120.3|22
1734938650000|2024-12-23 07:24:10|113170.6|113120.6|113170|113120|113170.6|113120.6|113168.3|113118.3|4
1734938660000|2024-12-23 07:24:20|113171.3|113121.3|113171.3|113121.3|113171.9|113121.9|113170|113120|6
1734938670000|2024-12-23 07:24:30|113171.5|113121.5|113171.6|113121.6|113171.8|113121.8|113171.3|113121.3|4
1734938680000|2024-12-23 07:24:40|113171.7|113121.7|113168.6|113118.6|113175.8|113125.8|113166.1|113116.1|17
1734938690000|2024-12-23 07:24:50|113168.5|113118.5|113172.6|113122.6|113173.1|113123.1|113168.5|113118.5|8
1734938700000|2024-12-23 07:25:00|113172.9|113122.9|113177|113127|113179.6|113129.6|113170.9|113120.9|27
1734938710000|2024-12-23 07:25:10|113172.9|113122.9|113170.5|113120.5|113172.9|113122.9|113170.5|113120.5|8
1734938720000|2024-12-23 07:25:20|113171.3|113121.3|113175.1|113125.1|113177.3|113127.3|113170.3|113120.3|17
1734938730000|2024-12-23 07:25:30|113175.2|113125.2|113175.6|113125.6|113175.7|113125.7|113173.9|113123.9|12
1734938740000|2024-12-23 07:25:40|113175.7|113125.7|113175.8|113125.8|113181.8|113131.8|113174.2|113124.2|16
1734938750000|2024-12-23 07:25:50|113176.1|113126.1|113175.1|113125.1|113176.1|113126.1|113172.2|113122.2|21
1734938760000|2024-12-23 07:26:00|113175|113125|113171.6|113121.6|113175.9|113125.9|113169.2|113119.2|16
1734938770000|2024-12-23 07:26:10|113172.8|113122.8|113175|113125|113175|113125|113172.8|113122.8|14
1734938780000|2024-12-23 07:26:20|113175.4|113125.4|113173.9|113123.9|113175.4|113125.4|113172.5|113122.5|12
1734938790000|2024-12-23 07:26:30|113173.7|113123.7|113173.2|113123.2|113174.6|113124.6|113173.2|113123.2|4
1734938800000|2024-12-23 07:26:40|113173.1|113123.1|113173.2|113123.2|113173.2|113123.2|113172.3|113122.3|6
1734938810000|2024-12-23 07:26:50|113173.4|113123.4|113179.8|113129.8|113182.7|113132.7|113173.4|113123.4|9
1734938820000|2024-12-23 07:27:00|113177.2|113127.2|113161.9|113136.9|113177.2|113142.7|113161.3|113127.2|13
1734938830000|2024-12-23 07:27:10|113160.3|113135.3|113159.6|113134.6|113160.3|113135.3|113159.6|113134.6|4
1734938840000|2024-12-23 07:27:20|113157.4|113132.4|113172.6|113122.6|113173.2|113142.3|113156.5|113121.8|16
1734938850000|2024-12-23 07:27:30|113176.4|113126.4|113173.9|113123.9|113177.1|113127.1|113172.6|113122.6|6
1734938860000|2024-12-23 07:27:40|113174.1|113124.1|113176.5|113126.5|113179.7|113129.7|113173.2|113123.2|9
1734938870000|2024-12-23 07:27:50|113176.1|113126.1|113156.4|113131.4|113176.1|113138.5|113156|113122.6|18
1734938880000|2024-12-23 07:28:00|113156.6|113131.6|113152.6|113127.6|113160.1|113135.1|113152.6|113127.6|10
1734938890000|2024-12-23 07:28:10|113152.1|113127.1|113155.5|113130.5|113156.2|113131.2|113149|113124|13
1734938900000|2024-12-23 07:28:20|113156.4|113131.4|113153.3|113128.3|113156.6|113131.6|113153.3|113128.3|9
1734938910000|2024-12-23 07:28:30|113153|113128|113154.1|113129.1|113154.1|113129.1|113152.7|113127.7|5
1734938920000|2024-12-23 07:28:40|113154.5|113129.5|113152.8|113127.8|113156.6|113131.6|113152.8|113127.8|10
1734938930000|2024-12-23 07:28:50|113151.2|113126.2|113153.2|113128.2|113155|113130|113149.3|113124.3|9
1734938940000|2024-12-23 07:29:00|113155.1|113130.1|113161.6|113136.6|113165.3|113140.3|113155.1|113130.1|11
1734938950000|2024-12-23 07:29:10|113160.7|113135.7|113157.2|113132.2|113161.3|113136.3|113157.2|113132.2|16
1734938960000|2024-12-23 07:29:20|113157|113132|113156.6|113131.6|113157.1|113132.1|113156.4|113131.4|12
1734938970000|2024-12-23 07:29:30|113156.5|113131.5|113153.6|113128.6|113156.5|113131.5|113151.8|113126.8|9
1734938980000|2024-12-23 07:29:40|113153.4|113128.4|113152.2|113127.2|113153.5|113128.5|113151.3|113126.3|6
1734938990000|2024-12-23 07:29:50|113151.3|113126.3|113166.9|113141.9|113166.9|113141.9|113149.7|113124.7|17
1734939000000|2024-12-23 07:30:00|113162.2|113137.2|113154.6|113129.6|113165.6|113140.6|113152.4|113127.4|12
1734939010000|2024-12-23 07:30:10|113154.8|113129.8|113166.6|113141.6|113166.6|113141.6|113153|113128|17
1734939020000|2024-12-23 07:30:20|113164.9|113139.9|113153.2|113128.2|113165.2|113140.2|113151.5|113126.5|10
1734939030000|2024-12-23 07:30:30|113152.1|113127.1|113142.1|113117.1|113152.1|113127.1|113140.7|113115.7|18
1734939040000|2024-12-23 07:30:40|113142.7|113117.7|113144.7|113119.7|113148.4|113123.4|113142.1|113117.1|16
1734939050000|2024-12-23 07:30:50|113144.1|113119.1|113141.7|113116.7|113144.1|113119.1|113141.5|113116.5|8
1734939060000|2024-12-23 07:31:00|113141.6|113116.6|113162.4|113112.4|113162.4|113125.8|113141.6|113111.4|17
1734939070000|2024-12-23 07:31:10|113161.8|113111.8|113156.3|113106.3|113166.5|113128.2|113153.2|113103.8|23
1734939080000|2024-12-23 07:31:20|113156.5|113106.5|113155.2|113105.2|113156.8|113106.8|113152.4|113102.4|13
1734939090000|2024-12-23 07:31:30|113152.1|113102.1|113154.2|113104.2|113154.3|113104.3|113150.7|113100.7|15
1734939100000|2024-12-23 07:31:40|113152.9|113102.9|113147|113097|113154.1|113104.1|113146.7|113096.7|17
1734939110000|2024-12-23 07:31:50|113146|113096|113143.7|113093.7|113146|113096|113143.7|113093.7|10
1734939120000|2024-12-23 07:32:00|113143.8|113093.8|113167.2|113142.2|113167.2|113142.2|113142|113092|36
1734939130000|2024-12-23 07:32:10|113170.7|113145.7|113183.6|113133.6|113186.9|113150.9|113170.3|113128.1|39
1734939140000|2024-12-23 07:32:20|113183|113133|113185.6|113135.6|113191.1|113141.1|113179|113129|20
1734939150000|2024-12-23 07:32:30|113185|113135|113184.9|113134.9|113187.7|113137.7|113180.1|113130.1|22
1734939160000|2024-12-23 07:32:40|113185.3|113135.3|113171.4|113146.4|113186.6|113147.5|113170.4|113132.2|24
1734939170000|2024-12-23 07:32:50|113171|113146|113165.9|113140.9|113173.5|113148.5|113165.9|113140.9|23
1734939180000|2024-12-23 07:33:00|113165.8|113140.8|113165.3|113140.3|113166.6|113141.6|113165.3|113140.3|16
1734939190000|2024-12-23 07:33:10|113165.5|113140.5|113172.8|113147.8|113172.8|113147.8|113165.3|113140.3|9
1734939200000|2024-12-23 07:33:20|113173.8|113148.8|113167.5|113142.5|113173.8|113148.8|113163.3|113138.3|18
1734939210000|2024-12-23 07:33:30|113167.9|113142.9|113168.4|113143.4|113171.5|113146.5|113167.8|113142.8|15
1734939220000|2024-12-23 07:33:40|113166.8|113141.8|113165.2|113140.2|113168.4|113143.4|113165.2|113140.2|13
1734939230000|2024-12-23 07:33:50|113165.1|113140.1|113167.2|113142.2|113167.2|113142.2|113165.1|113140.1|6
1734939240000|2024-12-23 07:34:00|113168.2|113143.2|113166.8|113141.8|113168.9|113143.9|113166.8|113141.8|5
1734939250000|2024-12-23 07:34:10|113165.8|113140.8|113164.1|113139.1|113173.2|113148.2|113164.1|113139.1|22
1734939260000|2024-12-23 07:34:20|113164.5|113139.5|113157.2|113132.2|113164.5|113139.5|113156.8|113131.8|16
1734939270000|2024-12-23 07:34:30|113158.5|113133.5|113167.5|113117.5|113167.5|113134.7|113157|113114.5|17
1734939280000|2024-12-23 07:34:40|113169.2|113119.2|113160.1|113135.1|113169.2|113141.9|113158.7|113117.1|24
1734939290000|2024-12-23 07:34:50|113162|113137|113161.6|113136.6|113169.4|113144.4|113161.6|113136.6|24
1734939300000|2024-12-23 07:35:00|113160.4|113135.4|113161.1|113136.1|113161.4|113136.4|113160.4|113135.4|10
1734939310000|2024-12-23 07:35:10|113161|113136|113160.5|113135.5|113163.7|113138.7|113159.1|113134.1|23
1734939320000|2024-12-23 07:35:20|113160.4|113135.4|113164|113139|113165.3|113140.3|113160.4|113135.4|14
1734939330000|2024-12-23 07:35:30|113164.2|113139.2|113165.9|113140.9|113166.3|113141.3|113163.8|113138.8|16
1734939340000|2024-12-23 07:35:40|113165.7|113140.7|113166.4|113141.4|113167.4|113142.4|113158.4|113133.4|21
1734939350000|2024-12-23 07:35:50|113166.3|113141.3|113162.6|113137.6|113166.3|113141.3|113162.2|113137.2|16
1734939360000|2024-12-23 07:36:00|113163.7|113138.7|113164.9|113139.9|113164.9|113139.9|113163.7|113138.7|9
1734939370000|2024-12-23 07:36:10|113164.8|113139.8|113167.5|113142.5|113167.7|113142.7|113164.5|113139.5|24
1734939380000|2024-12-23 07:36:20|113166.9|113141.9|113169.7|113144.7|113172.7|113147.7|113166|113141|18
1734939390000|2024-12-23 07:36:30|113168.7|113143.7|113165.4|113140.4|113169.6|113144.6|113163.3|113138.3|15
1734939400000|2024-12-23 07:36:40|113164.5|113139.5|113165|113140|113165.1|113140.1|113163.5|113138.5|17
1734939410000|2024-12-23 07:36:50|113165.1|113140.1|113165|113140|113167.3|113142.3|113164.4|113139.4|16
1734939420000|2024-12-23 07:37:00|113164.1|113139.1|113163.9|113138.9|113165.2|113140.2|113163.9|113138.9|8
1734939430000|2024-12-23 07:37:10|113164.8|113139.8|113180.6|113155.6|113183.4|113158.4|113163.2|113138.2|19
1734939440000|2024-12-23 07:37:20|113181.2|113156.2|113197.7|113172.7|113198.7|113172.7|113178.6|113145|30
1734939450000|2024-12-23 07:37:30|113196.8|113171.8|113195.8|113170.8|113197.1|113172.1|113194.7|113169.7|12
1734939460000|2024-12-23 07:37:40|113197.8|113172.8|113208.7|113158.7|113210.3|113172.8|113195|113156.1|21
1734939470000|2024-12-23 07:37:50|113208.6|113158.6|113197|113172|113209.8|113177.2|113196|113157.1|23
1734939480000|2024-12-23 07:38:00|113196.6|113171.6|113199|113174|113201.8|113176.8|113196.2|113171.2|22
1734939490000|2024-12-23 07:38:10|113196.6|113171.6|113200.3|113175.3|113201.2|113176.2|113195.5|113170.5|14
1734939500000|2024-12-23 07:38:20|113200.4|113175.4|113200.8|113175.8|113201.3|113176.3|113200.4|113175.4|4
1734939510000|2024-12-23 07:38:30|113200.5|113175.5|113197.9|113172.9|113200.7|113175.7|113197.7|113172.7|10
1734939520000|2024-12-23 07:38:40|113197|113172|113197.1|113172.1|113203.2|113178.2|113196.8|113171.8|20
1734939530000|2024-12-23 07:38:50|113197|113172|113197|113172|113198.3|113173.3|113196.1|113171.1|8
1734939540000|2024-12-23 07:39:00|113197.3|113172.3|113198.6|113173.6|113202.7|113177.7|113196|113171|31
1734939550000|2024-12-23 07:39:10|113200.2|113175.2|113200.7|113175.7|113203.4|113178.4|113197.7|113172.7|15
1734939560000|2024-12-23 07:39:20|113200.5|113175.5|113203.8|113178.8|113206.4|113181.4|113199.2|113174.2|21
1734939570000|2024-12-23 07:39:30|113204.1|113179.1|113207.6|113182.6|113211.4|113186.4|113203.3|113178.3|38
1734939580000|2024-12-23 07:39:40|113206.3|113181.3|113218.8|113168.8|113221.6|113189.8|113206.3|113167.8|27
1734939590000|2024-12-23 07:39:50|113217.8|113167.8|113219|113169|113220.2|113170.2|113215.8|113165.8|20
1734939600000|2024-12-23 07:40:00|113218.2|113168.2|113209.7|113184.7|113220.1|113186.9|113208.9|113167.7|23
1734939610000|2024-12-23 07:40:10|113208.6|113183.6|113210.4|113185.4|113211.2|113186.2|113207|113182|19
1734939620000|2024-12-23 07:40:20|113210.3|113185.3|113217.7|113192.7|113217.7|113192.7|113210.3|113185.3|27
1734939630000|2024-12-23 07:40:30|113226.4|113201.4|113224.8|113199.8|113229.3|113204.3|113223.6|113198.6|20
1734939640000|2024-12-23 07:40:40|113225.7|113200.7|113229.6|113204.6|113232.6|113207.6|113225.7|113200.7|17
1734939650000|2024-12-23 07:40:50|113228.4|113203.4|113230.6|113205.6|113240.2|113215.2|113228.4|113203.4|36
1734939660000|2024-12-23 07:41:00|113230.2|113205.2|113260.7|113235.7|113261|113236|113226.7|113201.7|34
1734939670000|2024-12-23 07:41:10|113261.8|113236.8|113265.9|113240.9|113265.9|113240.9|113260.7|113235.7|13
1734939680000|2024-12-23 07:41:20|113270.6|113245.6|113271.1|113221.1|113287.4|113248.4|113263.1|113220.1|34
1734939690000|2024-12-23 07:41:30|113271|113221|113276.3|113226.3|113276.3|113226.3|113270.1|113220.1|16
1734939700000|2024-12-23 07:41:40|113277.8|113227.8|113273.2|113223.2|113279.7|113229.7|113268.8|113218.8|19
1734939710000|2024-12-23 07:41:50|113272.4|113222.4|113254.6|113229.6|113278.4|113231.2|113250.9|113215.7|26
1734939720000|2024-12-23 07:42:00|113251.1|113226.1|113256.5|113231.5|113259|113234|113249.5|113224.5|33
1734939730000|2024-12-23 07:42:10|113256.9|113231.9|113250.7|113225.7|113256.9|113231.9|113247.8|113222.8|19
1734939740000|2024-12-23 07:42:20|113253.8|113228.8|113262.7|113237.7|113264.2|113239.2|113253.8|113228.8|18
1734939750000|2024-12-23 07:42:30|113264.3|113239.3|113294.3|113244.3|113294.3|113257.7|113264.3|113239.3|35
1734939760000|2024-12-23 07:42:40|113295.9|113245.9|113302.8|113252.8|113307.5|113257.5|113294.9|113244.9|36
1734939770000|2024-12-23 07:42:50|113301.1|113251.1|113292|113267|113303.6|113270.1|113291.6|113247.5|35
1734939780000|2024-12-23 07:43:00|113292.9|113267.9|113302.2|113252.2|113307.8|113267.9|113292.9|113249.5|21
1734939790000|2024-12-23 07:43:10|113301.4|113251.4|113297.8|113247.8|113302.6|113252.6|113296.3|113246.3|17
1734939800000|2024-12-23 07:43:20|113297.6|113247.6|113287.3|113237.3|113303.6|113253.6|113287.1|113237.1|30
1734939810000|2024-12-23 07:43:30|113290.5|113240.5|113298.8|113248.8|113298.8|113258.6|113283.6|113236.1|43
1734939820000|2024-12-23 07:43:40|113297.5|113247.5|113299.8|113249.8|113302.6|113252.6|113296.1|113246.1|27
1734939830000|2024-12-23 07:43:50|113300.4|113250.4|113306.4|113256.4|113309|113259|113300.4|113250.4|26
1734939840000|2024-12-23 07:44:00|113307.8|113257.8|113306.1|113256.1|113315.4|113265.4|113304.9|113254.9|24
1734939850000|2024-12-23 07:44:10|113306.3|113256.3|113298.7|113248.7|113307.8|113257.8|113297.4|113247.4|33
1734939860000|2024-12-23 07:44:20|113299|113249|113300.6|113250.6|113307.4|113257.4|113298.9|113248.9|21
1734939870000|2024-12-23 07:44:30|113298.8|113248.8|113300.3|113250.3|113302.5|113252.5|113295|113245|33
1734939880000|2024-12-23 07:44:40|113301.1|113251.1|113301.2|113251.2|113307.9|113257.9|113295.4|113245.4|46
1734939890000|2024-12-23 07:44:50|113302.4|113252.4|113302|113252|113302.4|113252.4|113298.5|113248.5|26
1734939900000|2024-12-23 07:45:00|113302.2|113252.2|113291.5|113241.5|113302.2|113252.2|113290.5|113240.5|27
1734939910000|2024-12-23 07:45:10|113296.7|113246.7|113294.5|113244.5|113300.4|113250.4|113293.4|113243.4|34
1734939920000|2024-12-23 07:45:20|113294.7|113244.7|113288.3|113238.3|113294.7|113244.7|113285.9|113235.9|18
1734939930000|2024-12-23 07:45:30|113288.9|113238.9|113295.7|113245.7|113296.7|113246.7|113288.4|113238.4|28
1734939940000|2024-12-23 07:45:40|113292.5|113242.5|113299.4|113249.4|113299.8|113249.8|113292.5|113242.5|35
1734939950000|2024-12-23 07:45:50|113299.3|113249.3|113307.2|113257.2|113308.7|113258.7|113299.3|113249.3|32
1734939960000|2024-12-23 07:46:00|113307.3|113257.3|113322.3|113272.3|113326.1|113276.1|113307.3|113257.3|60
1734939970000|2024-12-23 07:46:10|113325.9|113275.9|113325.2|113275.2|113331.6|113281.6|113318.8|113268.8|41
1734939980000|2024-12-23 07:46:20|113324.4|113274.4|113324.8|113274.8|113329.6|113279.6|113324|113274|35
1734939990000|2024-12-23 07:46:30|113322.1|113272.1|113325.3|113275.3|113330.9|113280.9|113322.1|113272.1|38
1734940000000|2024-12-23 07:46:40|113322.4|113272.4|113332.4|113282.4|113336.4|113301.8|113312|113262|51
1734940010000|2024-12-23 07:46:50|113330.3|113280.3|113332.8|113282.8|113337.5|113287.5|113327.4|113277.4|38
1734940020000|2024-12-23 07:47:00|113330.7|113280.7|113328.5|113278.5|113330.9|113280.9|113326.3|113276.3|31
1734940030000|2024-12-23 07:47:10|113327.7|113277.7|113346.9|113296.9|113362.9|113312.9|113319|113269|53
1734940040000|2024-12-23 07:47:20|113347.3|113297.3|113352.6|113302.6|113354.3|113304.3|113347.3|113297.3|44
1734940050000|2024-12-23 07:47:30|113351.7|113301.7|113328.4|113278.4|113351.7|113301.7|113322.4|113272.4|32
1734940060000|2024-12-23 07:47:40|113329.4|113279.4|113330.3|113280.3|113338.5|113288.5|113328.9|113278.9|41
1734940070000|2024-12-23 07:47:50|113329.4|113279.4|113335.2|113285.2|113337.9|113287.9|113328.8|113278.8|21
1734940080000|2024-12-23 07:48:00|113335.5|113285.5|113334.6|113284.6|113338.5|113288.5|113334.1|113284.1|28
1734940090000|2024-12-23 07:48:10|113334.2|113284.2|113354.2|113304.2|113354.3|113320.1|113329.5|113282.1|35
1734940100000|2024-12-23 07:48:20|113353.6|113303.6|113337|113312|113354.8|113323.4|113336.9|113303.6|35
1734940110000|2024-12-23 07:48:30|113337.6|113312.6|113358.9|113308.9|113368.4|113331.2|113337.6|113307.4|43
1734940120000|2024-12-23 07:48:40|113358.8|113308.8|113365.6|113315.6|113372.2|113322.2|113356.3|113306.3|37
1734940130000|2024-12-23 07:48:50|113366.6|113316.6|113363.5|113338.5|113373.6|113343|113363.5|113316.6|34
1734940140000|2024-12-23 07:49:00|113368.9|113343.9|113374|113349|113377.1|113352.1|113366.8|113341.8|38
1734940150000|2024-12-23 07:49:10|113373.1|113348.1|113379.1|113329.1|113384.4|113352.2|113372|113326|42
1734940160000|2024-12-23 07:49:20|113379.3|113329.3|113375.4|113350.4|113388.8|113357.6|113374|113327.7|39
1734940170000|2024-12-23 07:49:30|113375.1|113350.1|113376.2|113326.2|113377.1|113350.1|113361.9|113322|40
1734940180000|2024-12-23 07:49:40|113376|113326|113376.9|113326.9|113379|113329|113372.8|113322.8|30
1734940190000|2024-12-23 07:49:50|113376.6|113326.6|113376.6|113326.6|113380.5|113330.5|113373.1|113323.1|29
1734940200000|2024-12-23 07:50:00|113378.9|113328.9|113393.5|113343.5|113395.7|113356|113378.2|113328.2|38
1734940210000|2024-12-23 07:50:10|113394.4|113344.4|113380|113355|113394.5|113358.6|113378.7|113343.6|19
1734940220000|2024-12-23 07:50:20|113374.5|113349.5|113383.6|113333.6|113383.6|113349.5|113373.3|113323.3|42
1734940230000|2024-12-23 07:50:30|113382.7|113332.7|113393.7|113343.7|113395.6|113361|113379.1|113332.2|34
1734940240000|2024-12-23 07:50:40|113394.4|113344.4|113397.2|113347.2|113399.9|113349.9|113391.6|113341.6|24
1734940250000|2024-12-23 07:50:50|113398.1|113348.1|113399.3|113349.3|113403.7|113353.7|113398.1|113348.1|26
1734940260000|2024-12-23 07:51:00|113399.5|113349.5|113396.5|113346.5|113400.5|113350.5|113393.9|113343.9|30
1734940270000|2024-12-23 07:51:10|113395.6|113345.6|113387.4|113337.4|113399.4|113349.4|113385.6|113335.6|31
1734940280000|2024-12-23 07:51:20|113388.4|113338.4|113370.4|113320.4|113388.4|113338.4|113366.7|113316.7|26
1734940290000|2024-12-23 07:51:30|113371.4|113321.4|113376.4|113326.4|113380.1|113330.1|113369.4|113319.4|30
1734940300000|2024-12-23 07:51:40|113378.6|113328.6|113372.3|113347.3|113378.6|113350|113368.8|113326.1|24
1734940310000|2024-12-23 07:51:50|113371.2|113346.2|113373|113348|113376.1|113351.1|113371.1|113346.1|15
1734940320000|2024-12-23 07:52:00|113372.7|113347.7|113377.6|113352.6|113378.2|113353.2|113372.6|113347.6|24
1734940330000|2024-12-23 07:52:10|113377.2|113352.2|113421.7|113371.7|113423.1|113373.1|113377.2|113350.3|32
1734940340000|2024-12-23 07:52:20|113421.5|113371.5|113409.2|113359.2|113427.9|113377.9|113404.4|113354.4|38
1734940350000|2024-12-23 07:52:30|113409.4|113359.4|113404.7|113354.7|113409.4|113359.4|113403.4|113353.4|21
1734940360000|2024-12-23 07:52:40|113406.9|113356.9|113407.1|113357.1|113413.5|113363.5|113406.9|113356.9|34
1734940370000|2024-12-23 07:52:50|113407|113357|113413.6|113363.6|113416.9|113366.9|113405.7|113355.7|25
1734940380000|2024-12-23 07:53:00|113414.9|113364.9|113414.5|113364.5|113415.1|113365.1|113409.4|113359.4|23
1734940390000|2024-12-23 07:53:10|113414.6|113364.6|113428.6|113378.6|113429.3|113379.3|113413.5|113363.5|31
1734940400000|2024-12-23 07:53:20|113431.3|113381.3|113423.1|113373.1|113432.2|113382.2|113418.1|113368.1|34
1734940410000|2024-12-23 07:53:30|113422.6|113372.6|113419.3|113369.3|113423.7|113373.7|113418|113368|26
1734940420000|2024-12-23 07:53:40|113419.9|113369.9|113426.9|113376.9|113427.6|113377.6|113418.6|113368.6|18
1734940430000|2024-12-23 07:53:50|113426.8|113376.8|113435.9|113385.9|113441.1|113391.1|113424.9|113374.9|32
1734940440000|2024-12-23 07:54:00|113436.3|113386.3|113437.8|113387.8|113439.6|113389.6|113432|113382|31
1734940450000|2024-12-23 07:54:10|113437.3|113387.3|113436.8|113386.8|113438.7|113388.7|113436.7|113386.7|9
1734940460000|2024-12-23 07:54:20|113437.9|113387.9|113431.7|113381.7|113437.9|113387.9|113430.4|113380.4|13
1734940470000|2024-12-23 07:54:30|113431.1|113381.1|113437.7|113387.7|113442.6|113392.6|113431.1|113381.1|32
1734940480000|2024-12-23 07:54:40|113436.3|113386.3|113427.2|113377.2|113437.4|113387.4|113425.7|113375.7|19
1734940490000|2024-12-23 07:54:50|113426|113376|113427.7|113377.7|113428.1|113378.1|113426|113376|11
1734940500000|2024-12-23 07:55:00|113425.2|113375.2|113427.9|113377.9|113429.5|113379.5|113425.2|113375.2|18
1734940510000|2024-12-23 07:55:10|113427.5|113377.5|113425.8|113375.8|113433|113383|113423.6|113373.6|14
1734940520000|2024-12-23 07:55:20|113422.4|113372.4|113419.9|113369.9|113423.8|113373.8|113418.6|113368.6|10
1734940530000|2024-12-23 07:55:30|113420.4|113370.4|113414.3|113364.3|113421.4|113371.4|113413.8|113363.8|28
1734940540000|2024-12-23 07:55:40|113415.2|113365.2|113414|113364|113415.2|113365.2|113413.1|113363.1|7
1734940550000|2024-12-23 07:55:50|113416.7|113366.7|113408.6|113358.6|113418|113368|113401.4|113351.4|26
1734940560000|2024-12-23 07:56:00|113408.4|113358.4|113403|113353|113414|113364|113401.3|113351.3|23
1734940570000|2024-12-23 07:56:10|113404|113354|113401.2|113351.2|113409.4|113359.4|113400.8|113350.8|20
1734940580000|2024-12-23 07:56:20|113403.6|113353.6|113409.9|113359.9|113409.9|113359.9|113403.6|113353.6|14
1734940590000|2024-12-23 07:56:30|113410.7|113360.7|113408.8|113358.8|113411.5|113361.5|113407.8|113357.8|18
1734940600000|2024-12-23 07:56:40|113408.9|113358.9|113408.4|113358.4|113412.4|113362.4|113408.4|113358.4|20
1734940610000|2024-12-23 07:56:50|113406.2|113356.2|113401.8|113351.8|113407.3|113357.3|113398.5|113348.5|15
1734940620000|2024-12-23 07:57:00|113401.9|113351.9|113396.4|113346.4|113402.1|113352.1|113395.9|113345.9|11
1734940630000|2024-12-23 07:57:10|113395.9|113345.9|113387.5|113362.5|113395.9|113364|113383.7|113343.7|16
1734940640000|2024-12-23 07:57:20|113387.7|113362.7|113387.8|113362.8|113388.7|113363.7|113387.7|113362.7|4
1734940650000|2024-12-23 07:57:30|113385.6|113360.6|113382.9|113357.9|113387.5|113362.5|113382.3|113357.3|14
1734940660000|2024-12-23 07:57:40|113380.8|113355.8|113372.3|113347.3|113380.8|113355.8|113367.5|113342.5|22
1734940670000|2024-12-23 07:57:50|113371.5|113346.5|113373.9|113348.9|113375.9|113350.9|113371.5|113346.5|14
1734940680000|2024-12-23 07:58:00|113374.7|113349.7|113364.7|113339.7|113382.5|113357.5|113364.7|113339.7|15
1734940690000|2024-12-23 07:58:10|113363.8|113338.8|113362.6|113337.6|113365.2|113340.2|113358.8|113333.8|21
1734940700000|2024-12-23 07:58:20|113362.3|113337.3|113356.2|113331.2|113362.3|113337.3|113356.2|113331.2|15
1734940710000|2024-12-23 07:58:30|113357.1|113332.1|113356.1|113331.1|113357.3|113332.3|113356|113331|5
1734940720000|2024-12-23 07:58:40|113356|113331|113360.6|113335.6|113361.3|113336.3|113353.6|113328.6|22
1734940730000|2024-12-23 07:58:50|113360.7|113335.7|113357.9|113332.9|113361.7|113336.7|113357.9|113332.9|7
1734940740000|2024-12-23 07:59:00|113359|113334|113382.6|113357.6|113385.8|113360.8|113357.6|113332.6|31
1734940750000|2024-12-23 07:59:10|113382.3|113357.3|113391|113366|113396.7|113371.7|113382.3|113357.3|14
1734940760000|2024-12-23 07:59:20|113389.9|113364.9|113407.7|113382.7|113412.1|113387.1|113386|113361|27
1734940770000|2024-12-23 07:59:30|113407.9|113382.9|113423.2|113398.2|113423.2|113398.2|113407.9|113382.9|19
1734940780000|2024-12-23 07:59:40|113424|113399|113426.9|113401.9|113427.7|113402.7|113424|113399|11
1734940790000|2024-12-23 07:59:50|113429.5|113404.5|113434.1|113409.1|113436.7|113411.7|113426|113401|26
1734940800000|2024-12-23 08:00:00|113435.5|113410.5|113382.8|113357.8|113436.2|113411.2|113382.4|113347|27
1734940810000|2024-12-23 08:00:10|113382|113357|113380.5|113355.5|113382.8|113357.8|113372.8|113347.8|39
1734940820000|2024-12-23 08:00:20|113379.5|113354.5|113369.7|113319.7|113379.5|113354.5|113354|113319.7|38
1734940830000|2024-12-23 08:00:30|113371.7|113321.7|113376.4|113326.4|113376.5|113326.5|113370.9|113320.9|24
1734940840000|2024-12-23 08:00:40|113375.9|113325.9|113368.9|113318.9|113386.3|113336.3|113366.9|113316.9|41
1734940850000|2024-12-23 08:00:50|113367.9|113317.9|113357.7|113307.7|113367.9|113317.9|113357.5|113307.5|31
1734940860000|2024-12-23 08:01:00|113358.2|113308.2|113364.9|113314.9|113367.2|113330.4|113348.7|113300.8|48
1734940870000|2024-12-23 08:01:10|113364.5|113314.5|113364.4|113314.4|113367.3|113317.3|113361.8|113311.8|29
1734940880000|2024-12-23 08:01:20|113364.9|113314.9|113361.5|113336.5|113367.7|113337.6|113351.7|113308.9|24
1734940890000|2024-12-23 08:01:30|113361.9|113336.9|113358|113333|113363.2|113338.2|113356.8|113331.8|23
1734940900000|2024-12-23 08:01:40|113357.7|113332.7|113360.4|113335.4|113361.7|113336.7|113357.7|113332.7|20
1734940910000|2024-12-23 08:01:50|113361.8|113336.8|113375.4|113350.4|113377.4|113352.4|113361.1|113336.1|30
1734940920000|2024-12-23 08:02:00|113375.7|113350.7|113373.6|113348.6|113377.8|113352.8|113368.8|113343.8|32
1734940930000|2024-12-23 08:02:10|113372.6|113347.6|113376.5|113351.5|113376.7|113351.7|113368.6|113343.6|26
1734940940000|2024-12-23 08:02:20|113376.7|113351.7|113362|113337|113376.7|113351.7|113357.7|113332.7|22
1734940950000|2024-12-23 08:02:30|113375|113325|113374.4|113324.4|113379|113329|113371.8|113321.8|31
1734940960000|2024-12-23 08:02:40|113374.9|113324.9|113372.5|113322.5|113378.4|113328.4|113372.2|113322.2|28
1734940970000|2024-12-23 08:02:50|113372.4|113322.4|113375.8|113325.8|113379|113329|113369.4|113319.4|32
1734940980000|2024-12-23 08:03:00|113378.6|113328.6|113367.9|113317.9|113387.9|113337.9|113364.9|113314.9|37
1734940990000|2024-12-23 08:03:10|113369.6|113319.6|113359.1|113309.1|113369.6|113319.6|113357.7|113307.7|22
1734941000000|2024-12-23 08:03:20|113361.8|113311.8|113363.3|113313.3|113371.2|113321.2|113359.9|113309.9|36
1734941010000|2024-12-23 08:03:30|113363.4|113313.4|113366.1|113316.1|113368.8|113318.8|113362.8|113312.8|27
1734941020000|2024-12-23 08:03:40|113364.6|113314.6|113354.4|113304.4|113365.7|113315.7|113352.4|113302.4|40
1734941030000|2024-12-23 08:03:50|113354|113304|113353.1|113303.1|113358.9|113308.9|113344.5|113294.5|39
1734941040000|2024-12-23 08:04:00|113352.6|113302.6|113333.7|113283.7|113353.9|113303.9|113332.7|113282.7|33
1734941050000|2024-12-23 08:04:10|113333.6|113283.6|113324.3|113274.3|113334.5|113284.5|113320|113270|29
1734941060000|2024-12-23 08:04:20|113320.1|113270.1|113303.6|113253.6|113320.1|113270.1|113303.6|113253.6|42
1734941070000|2024-12-23 08:04:30|113304.2|113254.2|113305.1|113255.1|113305.6|113255.6|113299.9|113249.9|27
1734941080000|2024-12-23 08:04:40|113304.7|113254.7|113303.1|113253.1|113305.2|113255.2|113302.7|113252.7|12
1734941090000|2024-12-23 08:04:50|113301.6|113251.6|113302.3|113252.3|113304.5|113254.5|113295.9|113245.9|24
1734941100000|2024-12-23 08:05:00|113300.3|113250.3|113302.3|113252.3|113302.7|113252.7|113298.9|113248.9|21
1734941110000|2024-12-23 08:05:10|113302.4|113252.4|113302.1|113252.1|113302.4|113252.4|113301.9|113251.9|4
1734941120000|2024-12-23 08:05:20|113284.4|113234.4|113280.9|113230.9|113288.2|113238.2|113279|113229|31
1734941130000|2024-12-23 08:05:30|113281.7|113231.7|113278.7|113228.7|113281.9|113231.9|113275.8|113225.8|25
1734941140000|2024-12-23 08:05:40|113278.8|113228.8|113293.2|113243.2|113294.6|113254.4|113270.6|113220.6|20
1734941150000|2024-12-23 08:05:50|113293|113243|113291.5|113241.5|113293|113243|113286.7|113236.7|28
1734941160000|2024-12-23 08:06:00|113292.7|113242.7|113297|113247|113301|113251|113291.1|113241.1|39
1734941170000|2024-12-23 08:06:10|113298.1|113248.1|113291.3|113241.3|113299.5|113249.5|113290.2|113240.2|42
1734941180000|2024-12-23 08:06:20|113290.3|113240.3|113278.1|113228.1|113291.7|113241.7|113277.4|113227.4|35
1734941190000|2024-12-23 08:06:30|113279.1|113229.1|113268.3|113218.3|113281|113231|113267.3|113217.3|33
1734941200000|2024-12-23 08:06:40|113269.8|113219.8|113256.9|113206.9|113269.8|113219.8|113256|113206|27
1734941210000|2024-12-23 08:06:50|113256.2|113206.2|113252|113202|113257.2|113207.2|113250.7|113200.7|17
1734941220000|2024-12-23 08:07:00|113251.2|113201.2|113245.3|113195.3|113251.2|113201.2|113244.6|113194.6|17
1734941230000|2024-12-23 08:07:10|113244.9|113194.9|113222.9|113197.9|113246|113202.2|113222.9|113187.1|28
1734941240000|2024-12-23 08:07:20|113231.4|113181.4|113235|113185|113238.4|113188.4|113228.1|113178.1|30
1734941250000|2024-12-23 08:07:30|113234.1|113184.1|113238.7|113188.7|113244.3|113194.3|113234.1|113184.1|27
1734941260000|2024-12-23 08:07:40|113239.3|113189.3|113231|113181|113239.6|113189.6|113231|113181|28
1734941270000|2024-12-23 08:07:50|113231.4|113181.4|113231.6|113181.6|113233.7|113183.7|113230.4|113180.4|14
1734941280000|2024-12-23 08:08:00|113230.4|113180.4|113216.7|113166.7|113230.4|113180.4|113215.9|113165.9|36
1734941290000|2024-12-23 08:08:10|113216.3|113166.3|113211.7|113161.7|113216.3|113166.3|113209.9|113159.9|12
1734941300000|2024-12-23 08:08:20|113212.7|113162.7|113218.6|113168.6|113219.3|113169.3|113212.5|113162.5|17
1734941310000|2024-12-23 08:08:30|113216.8|113166.8|113216.2|113166.2|113218.6|113168.6|113212|113162|16
1734941320000|2024-12-23 08:08:40|113216|113166|113198.7|113173.7|113216.3|113176.6|113192.5|113164.3|24
1734941330000|2024-12-23 08:08:50|113196.9|113171.9|113190.9|113165.9|113198.2|113173.2|113188.5|113163.5|20
1734941340000|2024-12-23 08:09:00|113190.8|113165.8|113193.3|113168.3|113194.3|113169.3|113190.4|113165.4|22
1734941350000|2024-12-23 08:09:10|113192.1|113167.1|113189.9|113164.9|113193.1|113168.1|113188.9|113163.9|8
1734941360000|2024-12-23 08:09:20|113186.1|113161.1|113188.3|113163.3|113188.3|113163.3|113185.8|113160.8|7
1734941370000|2024-12-23 08:09:30|113191.1|113166.1|113162.9|113137.9|113192.8|113167.8|113160.3|113135.3|17
1734941380000|2024-12-23 08:09:40|113162.8|113137.8|113152.2|113127.2|113163.9|113138.9|113152.2|113127.2|39
1734941390000|2024-12-23 08:09:50|113153|113128|113153.6|113128.6|113156|113131|113153|113128|19
1734941400000|2024-12-23 08:10:00|113153.8|113128.8|113146.8|113121.8|113155.8|113130.8|113144.7|113119.7|35
1734941410000|2024-12-23 08:10:10|113146.2|113121.2|113150|113125|113150.6|113125.6|113143.6|113118.6|29
1734941420000|2024-12-23 08:10:20|113149.6|113124.6|113150.9|113125.9|113151.9|113126.9|113144.5|113119.5|26
1734941430000|2024-12-23 08:10:30|113151.4|113126.4|113150.4|113125.4|113152.1|113127.1|113149.5|113124.5|22
1734941440000|2024-12-23 08:10:40|113149.2|113124.2|113130.8|113105.8|113150.9|113125.9|113129.7|113104.7|27
1734941450000|2024-12-23 08:10:50|113131|113106|113134.4|113109.4|113135.2|113110.2|113129.8|113104.8|19
1734941460000|2024-12-23 08:11:00|113132.5|113107.5|113132.3|113107.3|113132.7|113107.7|113132|113107|8
1734941470000|2024-12-23 08:11:10|113131.3|113106.3|113124.8|113099.8|113131.3|113106.3|113120.2|113095.2|30
1734941480000|2024-12-23 08:11:20|113122.7|113097.7|113124.2|113099.2|113125.3|113100.3|113117.8|113092.8|25
1734941490000|2024-12-23 08:11:30|113123.5|113098.5|113122.5|113097.5|113124.5|113099.5|113122.3|113097.3|9
1734941500000|2024-12-23 08:11:40|113122|113097|113144.2|113119.2|113149.1|113124.1|113121.3|113096.3|23
1734941510000|2024-12-23 08:11:50|113143.3|113118.3|113134.5|113109.5|113143.3|113118.3|113133.2|113108.2|17
1734941520000|2024-12-23 08:12:00|113134.8|113109.8|113138|113113|113139.2|113114.2|113134.2|113109.2|15
1734941530000|2024-12-23 08:12:10|113139.4|113114.4|113143.1|113118.1|113143.9|113118.9|113139.4|113114.4|18
1734941540000|2024-12-23 08:12:20|113142.2|113117.2|113138.3|113113.3|113148.8|113123.8|113136.8|113111.8|28
1734941550000|2024-12-23 08:12:30|113144|113119|113144.7|113119.7|113147.2|113122.2|113140.4|113115.4|19
1734941560000|2024-12-23 08:12:40|113143.8|113118.8|113144.7|113094.7|113151.3|113118.8|113140.4|113094.7|21
1734941570000|2024-12-23 08:12:50|113143.7|113093.7|113142.8|113092.8|113146.2|113096.2|113139.7|113089.7|25
1734941580000|2024-12-23 08:13:00|113144.1|113094.1|113128.2|113103.2|113144.7|113108.8|113127.3|113093|18
1734941590000|2024-12-23 08:13:10|113129.2|113104.2|113134.2|113109.2|113134.2|113109.2|113126.8|113101.8|10
1734941600000|2024-12-23 08:13:20|113134.7|113109.7|113130.7|113105.7|113134.7|113109.7|113128.9|113103.9|15
1734941610000|2024-12-23 08:13:30|113123.6|113098.6|113113.4|113088.4|113124.8|113099.8|113112.6|113087.6|24
1734941620000|2024-12-23 08:13:40|113115|113090|113125.3|113100.3|113132|113107|113115|113090|31
1734941630000|2024-12-23 08:13:50|113124.4|113099.4|113117.4|113092.4|113125|113100|113112.5|113087.5|15
1734941640000|2024-12-23 08:14:00|113117.9|113092.9|113112.2|113087.2|113120.4|113095.4|113111.3|113086.3|18
1734941650000|2024-12-23 08:14:10|113111.9|113086.9|113115.7|113090.7|113117.1|113092.1|113108.8|113083.8|21
1734941660000|2024-12-23 08:14:20|113114.8|113089.8|113109|113084|113120|113095|113109|113084|17
1734941670000|2024-12-23 08:14:30|113110|113085|113115.6|113090.6|113115.9|113090.9|113110|113085|8
1734941680000|2024-12-23 08:14:40|113115.7|113090.7|113114.4|113089.4|113115.7|113090.7|113114.4|113089.4|6
1734941690000|2024-12-23 08:14:50|113114.5|113089.5|113129|113104|113130.4|113105.4|113114.5|113089.5|24
1734941700000|2024-12-23 08:15:00|113130.9|113105.9|113128.1|113103.1|113130.9|113105.9|113125.5|113100.5|20
1734941710000|2024-12-23 08:15:10|113129.8|113104.8|113115.8|113090.8|113129.8|113104.8|113113.5|113088.5|28
1734941720000|2024-12-23 08:15:20|113114.8|113089.8|113115.1|113090.1|113118.3|113093.3|113114.7|113089.7|20
1734941730000|2024-12-23 08:15:30|113115.2|113090.2|113114|113089|113115.2|113090.2|113114|113089|5
1734941740000|2024-12-23 08:15:40|113111.4|113086.4|113102.7|113077.7|113114.1|113089.1|113100.9|113075.9|23
1734941750000|2024-12-23 08:15:50|113102.6|113077.6|113103.5|113078.5|113104.1|113079.1|113102.6|113077.6|6
1734941760000|2024-12-23 08:16:00|113102.8|113077.8|113078.6|113053.6|113102.8|113077.8|113078.6|113053.6|29
1734941770000|2024-12-23 08:16:10|113079.1|113054.1|113081.1|113056.1|113081.6|113056.6|113077.3|113052.3|27
1734941780000|2024-12-23 08:16:20|113080.3|113055.3|113092.8|113067.8|113094.9|113069.9|113079.2|113054.2|25
1734941790000|2024-12-23 08:16:30|113096.4|113071.4|113105.4|113080.4|113105.4|113080.4|113096.4|113071.4|22
1734941800000|2024-12-23 08:16:40|113104.1|113079.1|113099|113074|113105.6|113080.6|113095.2|113070.2|16
1734941810000|2024-12-23 08:16:50|113098.8|113073.8|113117.1|113092.1|113117.1|113092.1|113097.5|113072.5|22
1734941820000|2024-12-23 08:17:00|113120.6|113095.6|113122.7|113097.7|113125.7|113100.7|113120.4|113095.4|18
1734941830000|2024-12-23 08:17:10|113123|113098|113117.7|113092.7|113126.8|113101.8|113117.7|113092.7|12
1734941840000|2024-12-23 08:17:20|113120.8|113095.8|113117.4|113092.4|113120.8|113095.8|113116.2|113091.2|22
1734941850000|2024-12-23 08:17:30|113117|113092|113112.2|113087.2|113117.4|113092.4|113112|113087|13
1734941860000|2024-12-23 08:17:40|113112.5|113087.5|113115.1|113090.1|113115.1|113090.1|113111.3|113086.3|11
1734941870000|2024-12-23 08:17:50|113115.6|113090.6|113119.6|113094.6|113124.2|113099.2|113115.6|113090.6|12
1734941880000|2024-12-23 08:18:00|113119.1|113094.1|113116.1|113091.1|113120.9|113095.9|113116|113091|21
1734941890000|2024-12-23 08:18:10|113116|113091|113120|113095|113120|113095|113114.7|113089.7|8
1734941900000|2024-12-23 08:18:20|113119.3|113094.3|113120.5|113095.5|113122.9|113097.9|113116.3|113091.3|17
1734941910000|2024-12-23 08:18:30|113120|113095|113110.3|113085.3|113120|113095|113110.2|113085.2|13
1734941920000|2024-12-23 08:18:40|113111.2|113086.2|113105.5|113080.5|113111.2|113086.2|113104.3|113079.3|15
1734941930000|2024-12-23 08:18:50|113104.2|113079.2|113106.8|113081.8|113106.9|113081.9|113103.1|113078.1|16
1734941940000|2024-12-23 08:19:00|113112.3|113087.3|113110|113085|113115.1|113090.1|113107.1|113082.1|11
1734941950000|2024-12-23 08:19:10|113108.6|113083.6|113106.4|113081.4|113108.6|113083.6|113106.2|113081.2|10
1734941960000|2024-12-23 08:19:20|113108.6|113083.6|113106.7|113081.7|113109.2|113084.2|113106.3|113081.3|12
1734941970000|2024-12-23 08:19:30|113107|113082|113106.8|113081.8|113107.8|113082.8|113106.8|113081.8|7
1734941980000|2024-12-23 08:19:40|113106.9|113081.9|113103.8|113078.8|113107.1|113082.1|113103.5|113078.5|16
1734941990000|2024-12-23 08:19:50|113103.9|113078.9|113112.4|113087.4|113114.3|113089.3|113103.9|113078.9|6
1734942000000|2024-12-23 08:20:00|113111.4|113086.4|113111.6|113086.6|113114.2|113089.2|113100.2|113075.2|21
1734942010000|2024-12-23 08:20:10|113111.4|113086.4|113110.7|113085.7|113111.4|113086.4|113109.3|113084.3|8
1734942020000|2024-12-23 08:20:20|113111.7|113086.7|113111.7|113086.7|113111.7|113086.7|113111.7|113086.7|1
1734942030000|2024-12-23 08:20:30|113112.8|113087.8|113127.5|113102.5|113129.4|113104.4|113112.8|113087.8|33
1734942040000|2024-12-23 08:20:40|113126.5|113101.5|113125.3|113100.3|113132.9|113107.9|113123.4|113098.4|25
1734942050000|2024-12-23 08:20:50|113125.2|113100.2|113124.7|113099.7|113125.2|113100.2|113122.2|113097.2|15
1734942060000|2024-12-23 08:21:00|113127.1|113102.1|113130.5|113105.5|113130.5|113105.5|113126|113101|14
1734942070000|2024-12-23 08:21:10|113131.4|113106.4|113123.4|113098.4|113131.4|113106.4|113123.4|113098.4|28
1734942080000|2024-12-23 08:21:20|113123.5|113098.5|113123.2|113098.2|113123.9|113098.9|113122.6|113097.6|8
1734942090000|2024-12-23 08:21:30|113123|113098|113123.4|113098.4|113124.9|113099.9|113123|113098|5
1734942100000|2024-12-23 08:21:40|113124.3|113099.3|113126.8|113101.8|113128.8|113103.8|113123.7|113098.7|20
1734942110000|2024-12-23 08:21:50|113126.6|113101.6|113123.5|113098.5|113129.8|113104.8|113123.3|113098.3|25
1734942120000|2024-12-23 08:22:00|113123.1|113098.1|113111.9|113086.9|113123.1|113098.1|113107.2|113082.2|18
1734942130000|2024-12-23 08:22:10|113110.1|113085.1|113098.2|113073.2|113111.3|113086.3|113098.2|113073.2|9
1734942140000|2024-12-23 08:22:20|113099.1|113074.1|113100.2|113075.2|113101.2|113076.2|113094.7|113069.7|17
1734942150000|2024-12-23 08:22:30|113097.8|113072.8|113075.9|113025.9|113097.8|113072.8|113072.3|113022.3|42
1734942160000|2024-12-23 08:22:40|113073.6|113023.6|113075.7|113025.7|113079.5|113029.5|113068.7|113018.7|49
1734942170000|2024-12-23 08:22:50|113075.8|113025.8|113065.4|113015.4|113075.8|113025.8|113062|113012|41
1734942180000|2024-12-23 08:23:00|113063.6|113013.6|113054.2|113004.2|113066.1|113016.1|113053.9|113003.9|47
1734942190000|2024-12-23 08:23:10|113054.3|113004.3|113030.8|112980.8|113054.3|113004.3|113030.8|112980.8|38
1734942200000|2024-12-23 08:23:20|113032.2|112982.2|113032.6|113007.6|113034.5|113007.8|113020.5|112976.5|27
1734942210000|2024-12-23 08:23:30|113032.7|113007.7|113035.2|113010.2|113035.9|113010.9|113030.9|113005.9|31
1734942220000|2024-12-23 08:23:40|113036.1|113011.1|113043.2|113018.2|113052.9|113027.9|113036.1|113011.1|24
1734942230000|2024-12-23 08:23:50|113049.5|113024.5|113072.4|113022.4|113078.6|113030.1|113049.5|113013.4|30
1734942240000|2024-12-23 08:24:00|113072.3|113022.3|113072|113047|113082.4|113050.1|113066|113022.3|29
1734942250000|2024-12-23 08:24:10|113078.2|113053.2|113082.9|113057.9|113085.1|113060.1|113076.1|113051.1|20
1734942260000|2024-12-23 08:24:20|113082.7|113057.7|113088.4|113063.4|113097.4|113063.4|113080.2|113038.3|49
1734942270000|2024-12-23 08:24:30|113088.5|113063.5|113100.5|113050.5|113102.2|113064.9|113085.2|113049.5|21
1734942280000|2024-12-23 08:24:40|113099.4|113049.4|113086.5|113061.5|113099.4|113068.1|113082.7|113043.8|41
1734942290000|2024-12-23 08:24:50|113087.3|113062.3|113088.6|113063.6|113091.5|113066.5|113082.9|113057.9|31
1734942300000|2024-12-23 08:25:00|113088.9|113063.9|113089.9|113064.9|113092.1|113067.1|113084.4|113059.4|23
1734942310000|2024-12-23 08:25:10|113090.3|113065.3|113103.7|113078.7|113105|113080|113090.3|113065.3|32
1734942320000|2024-12-23 08:25:20|113103.8|113078.8|113101.9|113076.9|113108.4|113083.4|113100.5|113075.5|20
1734942330000|2024-12-23 08:25:30|113103.2|113078.2|113105.5|113080.5|113105.5|113080.5|113099.7|113074.7|38
1734942340000|2024-12-23 08:25:40|113103.1|113078.1|113105.2|113080.2|113107.4|113082.4|113102.2|113077.2|19
1734942350000|2024-12-23 08:25:50|113104.6|113079.6|113135.6|113110.6|113152.2|113127.2|113104.6|113079.6|43
1734942360000|2024-12-23 08:26:00|113135.7|113110.7|113137.5|113112.5|113137.5|113112.5|113129.4|113104.4|19
1734942370000|2024-12-23 08:26:10|113136.5|113111.5|113129.4|113104.4|113136.5|113111.5|113128.7|113103.7|32
1734942380000|2024-12-23 08:26:20|113129.2|113104.2|113107.1|113082.1|113129.2|113104.2|113106.2|113081.2|34
1734942390000|2024-12-23 08:26:30|113107.4|113082.4|113109.9|113084.9|113114.6|113089.6|113105.3|113080.3|33
1734942400000|2024-12-23 08:26:40|113108.7|113083.7|113105.6|113080.6|113108.7|113083.7|113101.3|113076.3|13
1734942410000|2024-12-23 08:26:50|113105.1|113080.1|113102.5|113077.5|113106.7|113081.7|113100.4|113075.4|32
1734942420000|2024-12-23 08:27:00|113104.3|113079.3|113114.1|113089.1|113116.8|113091.8|113104.3|113079.3|22
1734942430000|2024-12-23 08:27:10|113113.8|113088.8|113104.4|113079.4|113113.8|113088.8|113103.2|113078.2|24
1734942440000|2024-12-23 08:27:20|113104.5|113079.5|113103|113078|113105.6|113080.6|113103|113078|9
1734942450000|2024-12-23 08:27:30|113102.9|113077.9|113091.2|113041.2|113102.9|113077.9|113084.6|113040.2|16
1734942460000|2024-12-23 08:27:40|113090.2|113040.2|113076.8|113026.8|113090.2|113040.2|113076.2|113026.2|27
1734942470000|2024-12-23 08:27:50|113076.1|113026.1|113072.3|113022.3|113077.3|113027.3|113072.3|113022.3|18
1734942480000|2024-12-23 08:28:00|113072.8|113022.8|113067.8|113042.8|113081.6|113047.7|113066.9|113022.8|20
1734942490000|2024-12-23 08:28:10|113069.1|113044.1|113073|113048|113074.3|113049.3|113068|113043|18
1734942500000|2024-12-23 08:28:20|113072.8|113047.8|113072.3|113047.3|113072.8|113047.8|113070.1|113045.1|12
1734942510000|2024-12-23 08:28:30|113071.7|113046.7|113070.9|113045.9|113073.4|113048.4|113070.1|113045.1|10
1734942520000|2024-12-23 08:28:40|113071|113046|113073.9|113048.9|113077.5|113052.5|113069.3|113044.3|15
1734942530000|2024-12-23 08:28:50|113075.5|113050.5|113070.6|113045.6|113076.6|113051.6|113070.6|113045.6|11
1734942540000|2024-12-23 08:29:00|113071.4|113046.4|113083.8|113033.8|113086.1|113047.5|113070.6|113032.2|17
1734942550000|2024-12-23 08:29:10|113093|113043|113089.1|113039.1|113093|113043|113088.1|113038.1|16
1734942560000|2024-12-23 08:29:20|113088.1|113038.1|113087.4|113037.4|113092.2|113042.2|113085.7|113035.7|20
1734942570000|2024-12-23 08:29:30|113087.8|113037.8|113088.5|113038.5|113089.1|113039.1|113085.9|113035.9|14
1734942580000|2024-12-23 08:29:40|113089.4|113039.4|113085.1|113035.1|113091.1|113041.1|113079|113029|22
1734942590000|2024-12-23 08:29:50|113086.5|113036.5|113087.9|113037.9|113089.2|113039.2|113085.4|113035.4|25
1734942600000|2024-12-23 08:30:00|113090.5|113040.5|113074.8|113024.8|113092.8|113042.8|113074.4|113024.4|37
1734942610000|2024-12-23 08:30:10|113075.7|113025.7|113081.5|113031.5|113083.5|113033.5|113075.7|113025.7|16
1734942620000|2024-12-23 08:30:20|113081.8|113031.8|113076.8|113051.8|113084.2|113055.6|113075.9|113031.8|31
1734942630000|2024-12-23 08:30:30|113076.4|113051.4|113129.3|113079.3|113130|113090.3|113073.9|113048.9|43
1734942640000|2024-12-23 08:30:40|113131.7|113081.7|113136.5|113086.5|113136.5|113086.5|113124|113074|24
1734942650000|2024-12-23 08:30:50|113136.8|113086.8|113138.9|113088.9|113138.9|113088.9|113134.3|113084.3|22
1734942660000|2024-12-23 08:31:00|113140.4|113090.4|113128.7|113103.7|113140.4|113104.6|113124.3|113088.9|24
1734942670000|2024-12-23 08:31:10|113127.9|113102.9|113112.7|113087.7|113128.3|113103.3|113111.6|113086.6|29
1734942680000|2024-12-23 08:31:20|113113.7|113088.7|113103.1|113078.1|113114.3|113089.3|113101.3|113076.3|35
1734942690000|2024-12-23 08:31:30|113104.1|113079.1|113103.1|113078.1|113107.3|113082.3|113102.9|113077.9|24
1734942700000|2024-12-23 08:31:40|113102.8|113077.8|113102.7|113077.7|113104|113079|113101.2|113076.2|19
1734942710000|2024-12-23 08:31:50|113101.8|113076.8|113104.6|113054.6|113106|113078.8|113097.8|113050|36
1734942720000|2024-12-23 08:32:00|113103.6|113053.6|113108.8|113058.8|113108.8|113058.8|113102|113052|25
1734942730000|2024-12-23 08:32:10|113109|113059|113111|113061|113114.4|113064.4|113107.3|113057.3|25
1734942740000|2024-12-23 08:32:20|113111.1|113061.1|113103.4|113053.4|113111.6|113061.6|113101|113051|21
1734942750000|2024-12-23 08:32:30|113102.7|113052.7|113097.7|113047.7|113109.6|113059.6|113097.7|113047.7|38
1734942760000|2024-12-23 08:32:40|113098.2|113048.2|113101.9|113076.9|113105.2|113080.2|113097.6|113047.6|38
1734942770000|2024-12-23 08:32:50|113101.8|113076.8|113101|113076|113102.3|113077.3|113099.1|113074.1|20
1734942780000|2024-12-23 08:33:00|113100.5|113075.5|113099.5|113074.5|113101.5|113076.5|113099.1|113074.1|15
1734942790000|2024-12-23 08:33:10|113099.4|113074.4|113100.2|113075.2|113100.5|113075.5|113093.5|113068.5|19
1734942800000|2024-12-23 08:33:20|113100.3|113075.3|113097.8|113072.8|113102.8|113077.8|113097.8|113072.8|12
1734942810000|2024-12-23 08:33:30|113097.9|113072.9|113092.4|113067.4|113098.1|113073.1|113084.6|113059.6|18
1734942820000|2024-12-23 08:33:40|113093.9|113068.9|113069.8|113044.8|113093.9|113068.9|113065.1|113040.1|26
1734942830000|2024-12-23 08:33:50|113068.5|113043.5|113060.2|113035.2|113069.8|113044.8|113053|113028|36
1734942840000|2024-12-23 08:34:00|113060.7|113035.7|113066|113041|113066|113041|113058|113033|45
1734942850000|2024-12-23 08:34:10|113070.2|113045.2|113067.8|113042.8|113071|113046|113064.1|113039.1|24
1734942860000|2024-12-23 08:34:20|113067.9|113042.9|113069.4|113044.4|113071.2|113046.2|113067.6|113042.6|19
1734942870000|2024-12-23 08:34:30|113068.4|113043.4|113064.8|113039.8|113071.5|113046.5|113064.8|113039.8|24
1734942880000|2024-12-23 08:34:40|113065.3|113040.3|113067.4|113042.4|113068.9|113043.9|113065.3|113040.3|20
1734942890000|2024-12-23 08:34:50|113067.9|113042.9|113068.2|113043.2|113070.5|113045.5|113065.4|113040.4|28
1734942900000|2024-12-23 08:35:00|113069.1|113044.1|113069|113044|113070.4|113045.4|113066.9|113041.9|27
1734942910000|2024-12-23 08:35:10|113067.5|113042.5|113050.7|113025.7|113067.5|113042.5|113049.5|113024.5|18
1734942920000|2024-12-23 08:35:20|113055.6|113030.6|113054.6|113029.6|113055.6|113030.6|113051.6|113026.6|13
1734942930000|2024-12-23 08:35:30|113054.4|113029.4|113049.1|113024.1|113054.4|113029.4|113049|113024|17
1734942940000|2024-12-23 08:35:40|113049.8|113024.8|113040.9|113015.9|113051.3|113026.3|113040.8|113015.8|17
1734942950000|2024-12-23 08:35:50|113038.8|113013.8|113043.7|113018.7|113043.9|113018.9|113036.5|113011.5|29
1734942960000|2024-12-23 08:36:00|113044.1|113019.1|113046|113021|113049.7|113024.7|113043.9|113018.9|14
1734942970000|2024-12-23 08:36:10|113047.8|113022.8|113046.8|113021.8|113049.3|113024.3|113045.9|113020.9|13
1734942980000|2024-12-23 08:36:20|113046.6|113021.6|113046.6|113021.6|113048|113023|113045.9|113020.9|13
1734942990000|2024-12-23 08:36:30|113045.6|113020.6|113040.5|113015.5|113046|113021|113040|113015|15
1734943000000|2024-12-23 08:36:40|113040.1|113015.1|113034.3|113009.3|113040.8|113015.8|113027.5|113002.5|32
1734943010000|2024-12-23 08:36:50|113038.9|113013.9|113033.8|112983.8|113038.9|113013.9|113023.2|112981.2|38
1734943020000|2024-12-23 08:37:00|113034|112984|113032.2|112982.2|113034|112984|113026.8|112976.8|28
1734943030000|2024-12-23 08:37:10|113031.4|112981.4|113034.2|112984.2|113034.2|112984.2|113030.9|112980.9|25
1734943040000|2024-12-23 08:37:20|113033.7|112983.7|113030.2|113005.2|113036.5|113009.6|113020.8|112983.7|31
1734943050000|2024-12-23 08:37:30|113030.3|113005.3|113029.5|113004.5|113032.8|113007.8|113028.7|113003.7|18
1734943060000|2024-12-23 08:37:40|113030.1|113005.1|113030|113005|113032.2|113007.2|113028.2|113003.2|16
1734943070000|2024-12-23 08:37:50|113031.5|113006.5|113033.2|113008.2|113035.3|113010.3|113031.5|113006.5|22
1734943080000|2024-12-23 08:38:00|113032.7|113007.7|113032.6|113007.6|113033.6|113008.6|113028.5|113003.5|20
1734943090000|2024-12-23 08:38:10|113032.4|113007.4|113030.8|113005.8|113032.5|113007.5|113030.3|113005.3|10
1734943100000|2024-12-23 08:38:20|113031.8|113006.8|113031.5|113006.5|113034.5|113009.5|113031.5|113006.5|21
1734943110000|2024-12-23 08:38:30|113030.9|113005.9|113040.7|113015.7|113041.2|113016.2|113030.9|113005.9|21
1734943120000|2024-12-23 08:38:40|113040.8|113015.8|113039.1|113014.1|113044|113019|113039.1|113014.1|11
1734943130000|2024-12-23 08:38:50|113039.5|113014.5|113041.6|113016.6|113043.7|113018.7|113039.2|113014.2|15
1734943140000|2024-12-23 08:39:00|113042.6|113017.6|113039.8|113014.8|113043.4|113018.4|113037.9|113012.9|20
1734943150000|2024-12-23 08:39:10|113041|113016|113040.9|113015.9|113042.5|113017.5|113039.9|113014.9|12
1734943160000|2024-12-23 08:39:20|113039.8|113014.8|113042|113017|113042.2|113017.2|113039.8|113014.8|8
1734943170000|2024-12-23 08:39:30|113041.9|113016.9|113042|113017|113042|113017|113041.8|113016.8|4
1734943180000|2024-12-23 08:39:40|113041.9|113016.9|113036.1|113011.1|113044.8|113019.8|113035.6|113010.6|23
1734943190000|2024-12-23 08:39:50|113037|113012|113045.5|113020.5|113046.6|113021.6|113035.8|113010.8|18
1734943200000|2024-12-23 08:40:00|113045.6|113020.6|113065|113040|113066.5|113041.5|113036.4|113011.4|25
1734943210000|2024-12-23 08:40:10|113064.1|113039.1|113063.1|113038.1|113066.3|113041.3|113060.8|113035.8|16
1734943220000|2024-12-23 08:40:20|113064.3|113039.3|113070.2|113045.2|113070.5|113045.5|113064.3|113039.3|7
1734943230000|2024-12-23 08:40:30|113070.1|113045.1|113067.4|113042.4|113070.4|113045.4|113061.6|113036.6|15
1734943240000|2024-12-23 08:40:40|113066.4|113041.4|113063.2|113038.2|113066.4|113041.4|113063.2|113038.2|12
1734943250000|2024-12-23 08:40:50|113063|113038|113065.7|113040.7|113065.7|113040.7|113062|113037|9
1734943260000|2024-12-23 08:41:00|113065.1|113040.1|113063.3|113038.3|113066.1|113041.1|113063.3|113038.3|12
1734943270000|2024-12-23 08:41:10|113063.1|113038.1|113064.7|113039.7|113065.7|113040.7|113063.1|113038.1|8
1734943280000|2024-12-23 08:41:20|113064.9|113039.9|113067.5|113042.5|113071.5|113046.5|113061.7|113036.7|13
1734943290000|2024-12-23 08:41:30|113066.7|113041.7|113070.9|113045.9|113074.6|113049.6|113066.7|113041.7|20
1734943300000|2024-12-23 08:41:40|113072|113047|113072.3|113047.3|113072.5|113047.5|113072|113047|5
1734943310000|2024-12-23 08:41:50|113072.1|113047.1|113071.9|113046.9|113073.7|113048.7|113070.9|113045.9|18
1734943320000|2024-12-23 08:42:00|113071.8|113046.8|113072.1|113047.1|113073.9|113048.9|113071.8|113046.8|11
1734943330000|2024-12-23 08:42:10|113072.7|113047.7|113072.1|113047.1|113074|113049|113069.7|113044.7|9
1734943340000|2024-12-23 08:42:20|113072.7|113047.7|113074.9|113049.9|113077.6|113052.6|113072.7|113047.7|13
1734943350000|2024-12-23 08:42:30|113074.8|113049.8|113074.7|113049.7|113074.8|113049.8|113074.7|113049.7|2
1734943360000|2024-12-23 08:42:40|113080.1|113055.1|113080.2|113055.2|113081.8|113056.8|113078.4|113053.4|13
1734943370000|2024-12-23 08:42:50|113080.3|113055.3|113082.7|113057.7|113087.6|113062.6|113080.3|113055.3|15
1734943380000|2024-12-23 08:43:00|113082.1|113057.1|113071.6|113046.6|113082.4|113057.4|113071.6|113046.6|12
1734943390000|2024-12-23 08:43:10|113070.6|113045.6|113070.1|113045.1|113071.5|113046.5|113065.2|113040.2|13
1734943400000|2024-12-23 08:43:20|113071|113046|113076.6|113051.6|113082|113057|113071|113046|11
1734943410000|2024-12-23 08:43:30|113077.3|113052.3|113075.7|113050.7|113077.4|113052.4|113075.1|113050.1|10
1734943420000|2024-12-23 08:43:40|113075.4|113050.4|113077.6|113052.6|113077.7|113052.7|113075.2|113050.2|10
1734943430000|2024-12-23 08:43:50|113076.9|113051.9|113063.9|113038.9|113077.7|113052.7|113061.8|113036.8|7
1734943440000|2024-12-23 08:44:00|113064.8|113039.8|113079.3|113054.3|113079.9|113054.9|113064.8|113039.8|17
1734943450000|2024-12-23 08:44:10|113079|113054|113078.9|113053.9|113095.6|113070.6|113078.9|113053.9|24
1734943460000|2024-12-23 08:44:20|113079.8|113054.8|113083|113058|113083|113058|113079.5|113054.5|13
1734943470000|2024-12-23 08:44:30|113083.2|113058.2|113088.9|113063.9|113090.4|113065.4|113078.5|113053.5|20
1734943480000|2024-12-23 08:44:40|113089.1|113064.1|113095.1|113070.1|113097.6|113072.6|113089.1|113064.1|18
1734943490000|2024-12-23 08:44:50|113095.5|113070.5|113094.2|113069.2|113095.5|113070.5|113093.5|113068.5|9
1734943500000|2024-12-23 08:45:00|113093.9|113068.9|113095.3|113070.3|113096|113071|113093|113068|12
1734943510000|2024-12-23 08:45:10|113096.2|113071.2|113092.1|113067.1|113096.2|113071.2|113090.7|113065.7|14
1734943520000|2024-12-23 08:45:20|113092.4|113067.4|113093.2|113068.2|113093.6|113068.6|113092.4|113067.4|15
1734943530000|2024-12-23 08:45:30|113092.2|113067.2|113080.3|113055.3|113092.2|113067.2|113079.4|113054.4|18
1734943540000|2024-12-23 08:45:40|113081|113056|113083.4|113058.4|113084.4|113059.4|113076.7|113051.7|22
1734943550000|2024-12-23 08:45:50|113088.1|113063.1|113082.5|113057.5|113088.1|113063.1|113082.5|113057.5|13
1734943560000|2024-12-23 08:46:00|113081.9|113056.9|113080.2|113055.2|113081.9|113056.9|113080.2|113055.2|7
1734943570000|2024-12-23 08:46:10|113080.1|113055.1|113070.2|113045.2|113080.6|113055.6|113069.8|113044.8|18
1734943580000|2024-12-23 08:46:20|113067|113042|113058.1|113033.1|113067|113042|113057.5|113032.5|16
1734943590000|2024-12-23 08:46:30|113058.7|113033.7|113056.4|113031.4|113061.9|113036.9|113048.6|113023.6|18
1734943600000|2024-12-23 08:46:40|113055.7|113030.7|113058.4|113033.4|113058.5|113033.5|113051.5|113026.5|16
1734943610000|2024-12-23 08:46:50|113060.6|113035.6|113053.9|113028.9|113061.2|113036.2|113052.9|113027.9|18
1734943620000|2024-12-23 08:47:00|113054|113029|113056.5|113031.5|113056.5|113031.5|113047.3|113022.3|24
1734943630000|2024-12-23 08:47:10|113055.9|113030.9|113053|113028|113057.3|113032.3|113052.1|113027.1|12
1734943640000|2024-12-23 08:47:20|113054.3|113029.3|113033|113008|113054.3|113029.3|113032.5|113007.5|19
1734943650000|2024-12-23 08:47:30|113034.2|113009.2|113038|113013|113039.7|113014.7|113027.9|113002.9|30
1734943660000|2024-12-23 08:47:40|113038.2|113013.2|113036.1|113011.1|113040|113015|113035.4|113010.4|22
1734943670000|2024-12-23 08:47:50|113037|113012|113029.5|113004.5|113037|113012|113025.8|113000.8|24
1734943680000|2024-12-23 08:48:00|113028.8|113003.8|113030.6|113005.6|113036.8|113011.8|113028.8|113003.8|19
1734943690000|2024-12-23 08:48:10|113029.7|113004.7|113034.3|113009.3|113034.3|113009.3|113026.3|113001.3|10
1734943700000|2024-12-23 08:48:20|113034.9|113009.9|113035.8|113010.8|113038.9|113013.9|113033.3|113008.3|17
1734943710000|2024-12-23 08:48:30|113035.7|113010.7|113034.7|113009.7|113036.8|113011.8|113034.7|113009.7|17
1734943720000|2024-12-23 08:48:40|113032.8|113007.8|113038.2|113013.2|113038.2|113013.2|113032.8|113007.8|11
1734943730000|2024-12-23 08:48:50|113038.8|113013.8|113031.3|113006.3|113040.3|113015.3|113030|113005|12
1734943740000|2024-12-23 08:49:00|113031|113006|113030.3|113005.3|113031|113006|113024.8|112999.8|12
1734943750000|2024-12-23 08:49:10|113031.3|113006.3|113034.6|113009.6|113035.8|113010.8|113031.3|113006.3|15
1734943760000|2024-12-23 08:49:20|113034|113009|113033.3|113008.3|113034.8|113009.8|113032.7|113007.7|19
1734943770000|2024-12-23 08:49:30|113033|113008|113033.7|113008.7|113035.5|113010.5|113028.6|113003.6|16
1734943780000|2024-12-23 08:49:40|113032.9|113007.9|113026.9|113001.9|113032.9|113007.9|113026.9|113001.9|13
1734943790000|2024-12-23 08:49:50|113027.9|113002.9|113035.5|113010.5|113035.5|113010.5|113027.8|113002.8|18
1734943800000|2024-12-23 08:50:00|113035.7|113010.7|113020.6|112995.6|113035.7|113010.7|113020.6|112995.6|22
1734943810000|2024-12-23 08:50:10|113020.2|112995.2|113023.9|112998.9|113023.9|112998.9|113018.2|112993.2|11
1734943820000|2024-12-23 08:50:20|113024|112999|113023.3|112998.3|113024.2|112999.2|113023.3|112998.3|4
1734943830000|2024-12-23 08:50:30|113023.1|112998.1|113021.1|112996.1|113023.1|112998.1|113018.9|112993.9|14
1734943840000|2024-12-23 08:50:40|113021.7|112996.7|113021.8|112996.8|113022.5|112997.5|113019.8|112994.8|9
1734943850000|2024-12-23 08:50:50|113021.5|112996.5|113017.8|112992.8|113022.1|112997.1|113017.8|112992.8|13
1734943860000|2024-12-23 08:51:00|113017.5|112992.5|113016|112991|113017.5|112992.5|113016|112991|3
1734943870000|2024-12-23 08:51:10|113016.9|112991.9|113017|112992|113017.8|112992.8|113016.9|112991.9|6
1734943890000|2024-12-23 08:51:30|113017.1|112992.1|113021.2|112996.2|113021.3|112996.3|113017|112992|9
1734943900000|2024-12-23 08:51:40|113022.6|112997.6|113021.6|112996.6|113022.6|112997.6|113019.6|112994.6|8
1734943910000|2024-12-23 08:51:50|113021.5|112996.5|113015.9|112990.9|113021.5|112996.5|113015.9|112990.9|6
1734943920000|2024-12-23 08:52:00|113015.8|112990.8|113015.9|112990.9|113016.1|112991.1|113015.8|112990.8|4
1734943930000|2024-12-23 08:52:10|113016.3|112991.3|113017.3|112992.3|113018.2|112993.2|113016.1|112991.1|11
1734943940000|2024-12-23 08:52:20|113017.2|112992.2|113017.5|112992.5|113017.5|112992.5|113013.2|112988.2|16
1734943950000|2024-12-23 08:52:30|113017.4|112992.4|113017.7|112992.7|113017.7|112992.7|113017.4|112992.4|3
1734943960000|2024-12-23 08:52:40|113018.4|112993.4|113025.3|113000.3|113027.4|113002.4|113018.4|112993.4|20
1734943970000|2024-12-23 08:52:50|113025.4|113000.4|113039.2|112989.2|113039.2|113001.7|113024.6|112988.2|19
1734943980000|2024-12-23 08:53:00|113038.2|112988.2|113032|113007|113042.7|113017.7|113024|112988.2|21
1734943990000|2024-12-23 08:53:10|113031.6|113006.6|113030.2|113005.2|113034.6|113009.6|113028.7|113003.7|17
1734944000000|2024-12-23 08:53:20|113028.8|113003.8|113023.3|112998.3|113028.8|113003.8|113020.7|112995.7|20
1734944010000|2024-12-23 08:53:30|113023.5|112998.5|113021.2|112996.2|113023.5|112998.5|113020.5|112995.5|9
1734944020000|2024-12-23 08:53:40|113022.3|112997.3|113027.5|113002.5|113029.6|113004.6|113022.3|112997.3|11
1734944030000|2024-12-23 08:53:50|113028.4|113003.4|113047.6|113022.6|113047.8|113022.8|113028.4|113003.4|22
1734944040000|2024-12-23 08:54:00|113047|113022|113045.4|113020.4|113047|113022|113042.8|113017.8|12
1734944050000|2024-12-23 08:54:10|113045.8|113020.8|113043|113018|113046.1|113021.1|113041|113016|16
1734944060000|2024-12-23 08:54:20|113042.6|113017.6|113038.8|113013.8|113043.3|113018.3|113038.8|113013.8|16
1734944070000|2024-12-23 08:54:30|113037.8|113012.8|113037.7|113012.7|113037.8|113012.8|113037.6|113012.6|4
1734944080000|2024-12-23 08:54:40|113038.6|113013.6|113036.4|113011.4|113038.6|113013.6|113035.2|113010.2|7
1734944090000|2024-12-23 08:54:50|113037.5|113012.5|113044.5|113019.5|113045|113020|113037.5|113012.5|9
1734944100000|2024-12-23 08:55:00|113043.8|113018.8|113039.9|113014.9|113044.5|113019.5|113039.9|113014.9|27
1734944110000|2024-12-23 08:55:10|113038.1|113013.1|113033.7|113008.7|113038.3|113013.3|113032.4|113007.4|15
1734944120000|2024-12-23 08:55:20|113034.6|113009.6|113037.9|113012.9|113038.6|113013.6|113034.6|113009.6|8
1734944130000|2024-12-23 08:55:30|113038|113013|113044.3|113019.3|113045.8|113020.8|113037.1|113012.1|17
1734944140000|2024-12-23 08:55:40|113045.5|113020.5|113046.3|113021.3|113046.9|113021.9|113045.5|113020.5|4
1734944150000|2024-12-23 08:55:50|113045.7|113020.7|113042.9|113017.9|113046.5|113021.5|113039.3|113014.3|17
1734944160000|2024-12-23 08:56:00|113043.6|113018.6|113044.3|113019.3|113044.4|113019.4|113040.9|113015.9|12
1734944170000|2024-12-23 08:56:10|113044.4|113019.4|113042.3|113017.3|113051.1|113026.1|113040.7|113015.7|20
1734944180000|2024-12-23 08:56:20|113041.3|113016.3|113038.5|113013.5|113041.3|113016.3|113036.6|113011.6|16
1734944190000|2024-12-23 08:56:30|113038.3|113013.3|113035.2|113010.2|113038.3|113013.3|113034.7|113009.7|11
1734944200000|2024-12-23 08:56:40|113035.3|113010.3|113036.6|113011.6|113037.6|113012.6|113035.3|113010.3|9
1734944210000|2024-12-23 08:56:50|113036.9|113011.9|113029.3|113004.3|113036.9|113011.9|113027.6|113002.6|17
1734944220000|2024-12-23 08:57:00|113028.4|113003.4|113014|112989|113028.4|113003.4|113014|112989|17
1734944230000|2024-12-23 08:57:10|113014.7|112989.7|113017.2|112992.2|113017.2|112992.2|113012.5|112987.5|11
1734944240000|2024-12-23 08:57:20|113014.8|112989.8|113011.8|112986.8|113014.8|112989.8|113011.1|112986.1|12
1734944250000|2024-12-23 08:57:30|113013.8|112988.8|113006|112981|113015.4|112990.4|113006|112981|21
1734944260000|2024-12-23 08:57:40|113005.9|112980.9|113005.8|112980.8|113005.9|112980.9|113005.2|112980.2|4
1734944270000|2024-12-23 08:57:50|113005.9|112980.9|113015.8|112990.8|113016.4|112991.4|113005.9|112980.9|5
1734944280000|2024-12-23 08:58:00|113014.8|112989.8|113001.9|112976.9|113014.8|112989.8|113001.9|112976.9|14
1734944290000|2024-12-23 08:58:10|113001.7|112976.7|113001.7|112976.7|113001.7|112976.7|113000.6|112975.6|5
1734944300000|2024-12-23 08:58:20|113001.8|112976.8|113002.5|112977.5|113004|112979|113000.6|112975.6|13
1734944310000|2024-12-23 08:58:30|113001.6|112976.6|113002.4|112977.4|113002.4|112977.4|113001.5|112976.5|3
1734944320000|2024-12-23 08:58:40|113002.6|112977.6|113000.7|112975.7|113002.7|112977.7|113000.6|112975.6|8
1734944330000|2024-12-23 08:58:50|113000.5|112975.5|112999.2|112974.2|113000.6|112975.6|112998.2|112973.2|8
1734944340000|2024-12-23 08:59:00|112997.1|112972.1|112998.5|112973.5|112998.5|112973.5|112997.1|112972.1|3
1734944350000|2024-12-23 08:59:10|112998.2|112973.2|112993.7|112968.7|112998.2|112973.2|112990.9|112965.9|18
1734944360000|2024-12-23 08:59:20|112991.9|112966.9|112984|112959|112995.3|112970.3|112984|112959|20
1734944370000|2024-12-23 08:59:30|112984.6|112959.6|112987.6|112962.6|112988|112963|112982.9|112957.9|19
1734944380000|2024-12-23 08:59:40|112987.2|112962.2|112987.7|112962.7|112990.1|112965.1|112984|112959|22
1734944390000|2024-12-23 08:59:50|112988.7|112963.7|112994.6|112969.6|112999.1|112974.1|112988.7|112963.7|17
1734944400000|2024-12-23 09:00:00|112993|112968|112992.1|112967.1|112995|112970|112989.3|112964.3|20
1734944410000|2024-12-23 09:00:10|112991.8|112966.8|112992.7|112967.7|112992.7|112967.7|112991.7|112966.7|3
1734944420000|2024-12-23 09:00:20|112993|112968|112988|112963|113009.3|112984.3|112985.6|112960.6|29
1734944430000|2024-12-23 09:00:30|112988.2|112963.2|113005.8|112980.8|113005.8|112980.8|112982.9|112957.9|35
1734944440000|2024-12-23 09:00:40|113005.3|112980.3|112995.2|112970.2|113005.3|112980.3|112995.2|112970.2|17
1734944450000|2024-12-23 09:00:50|112995.6|112970.6|113026.3|113001.3|113029.6|113004.6|112995.4|112970.4|21
1734944460000|2024-12-23 09:01:00|113026.6|113001.6|113026.7|113001.7|113032.1|113007.1|113024.1|112999.1|29
1734944470000|2024-12-23 09:01:10|113025.9|113000.9|113024|112999|113025.9|113000.9|113019.8|112994.8|13
1734944480000|2024-12-23 09:01:20|113024.6|112999.6|113024.4|112999.4|113026|113001|113021.9|112996.9|17
1734944490000|2024-12-23 09:01:30|113025.4|113000.4|113017.7|112992.7|113028.9|113003.9|113017.7|112992.7|18
1734944500000|2024-12-23 09:01:40|113019|112994|113018.3|112993.3|113024.2|112999.2|113018.3|112993.3|17
1734944510000|2024-12-23 09:01:50|113017.5|112992.5|113025.1|113000.1|113025.1|113000.1|113017.5|112992.5|17
1734944520000|2024-12-23 09:02:00|113024.4|112999.4|113031|113006|113032|113007|113015.4|112990.4|27
1734944530000|2024-12-23 09:02:10|113029.3|113004.3|113032.8|113007.8|113036.6|113011.6|113028.3|113003.3|21
1734944540000|2024-12-23 09:02:20|113034.3|113009.3|113035.5|113010.5|113038|113013|113032.6|113007.6|19
1734944550000|2024-12-23 09:02:30|113035.4|113010.4|113027.1|113002.1|113046.1|113021.1|113026|113001|20
1734944560000|2024-12-23 09:02:40|113027.4|113002.4|113021.2|112996.2|113027.4|113002.4|113017.6|112992.6|19
1734944570000|2024-12-23 09:02:50|113020.4|112995.4|113018.2|112993.2|113022|112997|113015.7|112990.7|19
1734944580000|2024-12-23 09:03:00|113017.6|112992.6|113022.2|112997.2|113022.5|112997.5|113015.8|112990.8|17
1734944590000|2024-12-23 09:03:10|113022.4|112997.4|113023.4|112998.4|113023.4|112998.4|113015.2|112990.2|22
1734944600000|2024-12-23 09:03:20|113022.6|112997.6|113019.9|112994.9|113022.9|112997.9|113014.7|112989.7|24
1734944610000|2024-12-23 09:03:30|113021.4|112996.4|113020.9|112995.9|113026.7|113001.7|113020.6|112995.6|22
1734944620000|2024-12-23 09:03:40|113020.7|112995.7|113020.7|112995.7|113020.8|112995.8|113020.5|112995.5|5
1734944630000|2024-12-23 09:03:50|113020.6|112995.6|113011.1|112986.1|113020.6|112995.6|113010.6|112985.6|18
1734944640000|2024-12-23 09:04:00|113012.3|112987.3|113011.9|112986.9|113013|112988|113010.5|112985.5|14
1734944650000|2024-12-23 09:04:10|113010.5|112985.5|113013.9|112988.9|113014.8|112989.8|113007.3|112982.3|14
1734944660000|2024-12-23 09:04:20|113015.2|112990.2|113021.7|112996.7|113022.4|112997.4|113015.2|112990.2|12
1734944670000|2024-12-23 09:04:30|113021.4|112996.4|113022.4|112997.4|113025|113000|113021.4|112996.4|6
1734944680000|2024-12-23 09:04:40|113023.9|112998.9|113020.3|112995.3|113023.9|112998.9|113020.3|112995.3|17
1734944690000|2024-12-23 09:04:50|113019|112994|113022|112997|113022|112997|113017.9|112992.9|10
1734944700000|2024-12-23 09:05:00|113021.9|112996.9|113021.4|112996.4|113024.3|112999.3|113018.3|112993.3|26
1734944710000|2024-12-23 09:05:10|113020.5|112995.5|113026|113001|113030.1|113005.1|113020.5|112995.5|15
1734944720000|2024-12-23 09:05:20|113027.7|113002.7|113024.3|112999.3|113029.3|113004.3|113024.3|112999.3|23
1734944730000|2024-12-23 09:05:30|113025|113000|113022.6|112997.6|113025.5|113000.5|113022.4|112997.4|14
1734944740000|2024-12-23 09:05:40|113023.5|112998.5|113026.2|113001.2|113026.2|113001.2|113023.5|112998.5|14
1734944750000|2024-12-23 09:05:50|113027.1|113002.1|113034.4|113009.4|113038.8|113013.8|113027|113002|26
1734944760000|2024-12-23 09:06:00|113034.8|113009.8|113056.8|113031.8|113058.2|113033.2|113034.7|113009.7|32
1734944770000|2024-12-23 09:06:10|113057.8|113032.8|113072.5|113047.5|113074.2|113049.2|113057.6|113032.6|32
1734944780000|2024-12-23 09:06:20|113073.5|113048.5|113083|113058|113083.3|113058.3|113073.2|113048.2|27
1734944790000|2024-12-23 09:06:30|113082.9|113057.9|113084.3|113059.3|113085.2|113060.2|113080.4|113055.4|21
1734944800000|2024-12-23 09:06:40|113084.5|113059.5|113080.1|113055.1|113085.2|113060.2|113076.8|113051.8|19
1734944810000|2024-12-23 09:06:50|113079.8|113054.8|113082.9|113057.9|113082.9|113057.9|113078.5|113053.5|14
1734944820000|2024-12-23 09:07:00|113081.2|113056.2|113086.1|113061.1|113090|113065|113081.2|113056.2|23
1734944830000|2024-12-23 09:07:10|113086.7|113061.7|113088|113063|113090.8|113065.8|113085.7|113060.7|20
1734944840000|2024-12-23 09:07:20|113086.9|113061.9|113085.3|113060.3|113087.1|113062.1|113078.3|113053.3|32
1734944850000|2024-12-23 09:07:30|113084.4|113059.4|113081.8|113056.8|113085.2|113060.2|113080|113055|17
1734944860000|2024-12-23 09:07:40|113081.3|113056.3|113087.3|113062.3|113087.3|113062.3|113081.1|113056.1|18
1734944870000|2024-12-23 09:07:50|113087.1|113062.1|113099.3|113074.3|113100.2|113075.2|113086.7|113061.7|22
1734944880000|2024-12-23 09:08:00|113101.1|113076.1|113113.1|113088.1|113116.3|113091.3|113098.7|113073.7|29
1734944890000|2024-12-23 09:08:10|113115.2|113090.2|113134.1|113084.1|113137|113099.1|113114.4|113082.8|43
1734944900000|2024-12-23 09:08:20|113133.9|113083.9|113131.1|113081.1|113135.3|113085.3|113129.1|113079.1|18
1734944910000|2024-12-23 09:08:30|113131|113081|113126.1|113076.1|113131|113081|113123.3|113073.3|13
1734944920000|2024-12-23 09:08:40|113126|113076|113127|113077|113128.9|113078.9|113123.5|113073.5|24
1734944930000|2024-12-23 09:08:50|113128.2|113078.2|113131.1|113081.1|113133.3|113083.3|113127.1|113077.1|22
1734944940000|2024-12-23 09:09:00|113131.2|113081.2|113115.2|113065.2|113132.3|113082.3|113113.9|113063.9|31
1734944950000|2024-12-23 09:09:10|113115.7|113065.7|113115.2|113065.2|113116.8|113066.8|113114|113064|20
1734944960000|2024-12-23 09:09:20|113115.8|113065.8|113106.8|113081.8|113117.2|113081.8|113101.9|113062.6|25
1734944970000|2024-12-23 09:09:30|113105.4|113080.4|113101.1|113076.1|113106.2|113081.2|113099.5|113074.5|41
1734944980000|2024-12-23 09:09:40|113101.3|113076.3|113094.5|113069.5|113106.5|113081.5|113093.6|113068.6|20
1734944990000|2024-12-23 09:09:50|113095|113070|113076.3|113051.3|113096.3|113071.3|113076.3|113051.3|17
1734945000000|2024-12-23 09:10:00|113075.2|113050.2|113058.3|113033.3|113075.9|113050.9|113058.3|113033.3|29
1734945010000|2024-12-23 09:10:10|113059.4|113034.4|113059.6|113034.6|113059.6|113034.6|113059|113034|6
1734945020000|2024-12-23 09:10:20|113058.9|113033.9|113066.9|113041.9|113077.2|113052.2|113057.2|113032.2|20
1734945030000|2024-12-23 09:10:30|113066.8|113041.8|113063.5|113038.5|113070.5|113045.5|113062.6|113037.6|20
1734945040000|2024-12-23 09:10:40|113064.4|113039.4|113066.5|113041.5|113068.2|113043.2|113064.4|113039.4|16
1734945050000|2024-12-23 09:10:50|113065.7|113040.7|113062|113037|113065.7|113040.7|113062|113037|9
1734945060000|2024-12-23 09:11:00|113063|113038|113066.7|113041.7|113066.7|113041.7|113063|113038|15
1734945070000|2024-12-23 09:11:10|113066.8|113041.8|113063.5|113038.5|113066.8|113041.8|113062.7|113037.7|17
1734945080000|2024-12-23 09:11:20|113063.6|113038.6|113063.2|113038.2|113063.6|113038.6|113062|113037|9
1734945090000|2024-12-23 09:11:30|113063.1|113038.1|113078|113053|113078|113053|113061.5|113036.5|24
1734945100000|2024-12-23 09:11:40|113078.2|113053.2|113095.6|113070.6|113098.9|113073.9|113078.2|113053.2|17
1734945110000|2024-12-23 09:11:50|113095.4|113070.4|113116.1|113091.1|113116.1|113091.1|113094.1|113069.1|10
1734945120000|2024-12-23 09:12:00|113117.5|113092.5|113097.1|113072.1|113117.5|113092.5|113081|113056|29
1734945130000|2024-12-23 09:12:10|113097.7|113072.7|113094.5|113069.5|113097.7|113072.7|113094.5|113069.5|14
1734945140000|2024-12-23 09:12:20|113094.3|113069.3|113092.5|113067.5|113095.2|113070.2|113091.6|113066.6|12
1734945150000|2024-12-23 09:12:30|113092.9|113067.9|113092.7|113067.7|113093.3|113068.3|113092.7|113067.7|4
1734945160000|2024-12-23 09:12:40|113091.8|113066.8|113071.7|113046.7|113092.8|113067.8|113071|113046|13
1734945170000|2024-12-23 09:12:50|113070.7|113045.7|113068.2|113043.2|113071.2|113046.2|113063.2|113038.2|23
1734945180000|2024-12-23 09:13:00|113067.3|113042.3|113058.9|113033.9|113068.5|113043.5|113058.1|113033.1|22
1734945190000|2024-12-23 09:13:10|113059.5|113034.5|113057.6|113032.6|113062|113037|113054.6|113029.6|15
1734945200000|2024-12-23 09:13:20|113058.6|113033.6|113051|113026|113059|113034|113048.9|113023.9|20
1734945210000|2024-12-23 09:13:30|113050.9|113025.9|113046.2|113021.2|113053.4|113028.4|113044.4|113019.4|18
1734945220000|2024-12-23 09:13:40|113047.8|113022.8|113043|113018|113048|113023|113043|113018|9
1734945230000|2024-12-23 09:13:50|113044.1|113019.1|113043.8|113018.8|113044.2|113019.2|113042.5|113017.5|5
1734945240000|2024-12-23 09:14:00|113043.9|113018.9|113058.7|113033.7|113059.9|113034.9|113040.7|113015.7|15
1734945250000|2024-12-23 09:14:10|113058.9|113033.9|113059.2|113034.2|113060.2|113035.2|113057|113032|29
1734945260000|2024-12-23 09:14:20|113059.5|113034.5|113055.3|113030.3|113059.5|113034.5|113053.3|113028.3|17
1734945270000|2024-12-23 09:14:30|113055.8|113030.8|113043.1|113018.1|113058|113033|113043.1|113018.1|18
1734945280000|2024-12-23 09:14:40|113042.4|113017.4|113043.3|113018.3|113044.9|113019.9|113042.4|113017.4|12
1734945290000|2024-12-23 09:14:50|113042.7|113017.7|113048.3|113023.3|113059.1|113034.1|113037.3|113012.3|21
1734945300000|2024-12-23 09:15:00|113047.8|113022.8|113052|113027|113053|113028|113047.2|113022.2|31
1734945310000|2024-12-23 09:15:10|113052.1|113027.1|113054.4|113029.4|113055.5|113030.5|113052.1|113027.1|13
1734945320000|2024-12-23 09:15:20|113054|113029|113041.5|113016.5|113054.4|113029.4|113041.2|113016.2|17
1734945330000|2024-12-23 09:15:30|113042.2|113017.2|113034.8|113009.8|113042.2|113017.2|113034.8|113009.8|14
1734945340000|2024-12-23 09:15:40|113034.5|113009.5|113029|113004|113035.7|113010.7|113029|113004|18
1734945350000|2024-12-23 09:15:50|113029.6|113004.6|113029.9|113004.9|113031.6|113006.6|113028|113003|18
1734945360000|2024-12-23 09:16:00|113030.5|113005.5|113038.6|113013.6|113040.6|113015.6|113027|113002|34
1734945370000|2024-12-23 09:16:10|113037.5|113012.5|113035|113010|113037.5|113012.5|113032.5|113007.5|21
1734945380000|2024-12-23 09:16:20|113035.2|113010.2|113035.2|113010.2|113035.4|113010.4|113034.2|113009.2|6
1734945390000|2024-12-23 09:16:30|113041.7|113016.7|113033.8|113008.8|113054.4|113029.4|113032.9|113007.9|15
1734945400000|2024-12-23 09:16:40|113033.6|113008.6|113027.5|113002.5|113034.7|113009.7|113026.9|113001.9|12
1734945410000|2024-12-23 09:16:50|113026.5|113001.5|113027.2|113002.2|113029.5|113004.5|113026.3|113001.3|14
1734945420000|2024-12-23 09:17:00|113024.5|112999.5|113029.2|113004.2|113031|113006|113024.5|112999.5|12
1734945430000|2024-12-23 09:17:10|113029.9|113004.9|113022.2|112997.2|113034.1|113009.1|113021.1|112996.1|28
1734945440000|2024-12-23 09:17:20|113022.1|112997.1|113019.3|112994.3|113022.2|112997.2|113018.7|112993.7|12
1734945450000|2024-12-23 09:17:30|113019|112994|113018|112993|113036|113011|113007.4|112982.4|34
1734945460000|2024-12-23 09:17:40|113020.7|112995.7|113022.5|112997.5|113023.9|112998.9|113020.7|112995.7|8
1734945470000|2024-12-23 09:17:50|113021.3|112996.3|113021.5|112996.5|113022.2|112997.2|113021.3|112996.3|13
1734945480000|2024-12-23 09:18:00|113020.4|112995.4|113020.2|112995.2|113021.1|112996.1|113020.2|112995.2|6
1734945490000|2024-12-23 09:18:10|113020.8|112995.8|113019.2|112994.2|113020.9|112995.9|113018.4|112993.4|11
1734945500000|2024-12-23 09:18:20|113018.5|112993.5|113002|112977|113018.5|112993.5|112998.5|112973.5|22
1734945510000|2024-12-23 09:18:30|112999.9|112974.9|113003.9|112978.9|113004|112979|112998.7|112973.7|13
1734945520000|2024-12-23 09:18:40|113003.8|112978.8|112998.5|112973.5|113003.8|112978.8|112998.4|112973.4|18
1734945530000|2024-12-23 09:18:50|112998.6|112973.6|113003.7|112978.7|113003.8|112978.8|112997.6|112972.6|14
1734945540000|2024-12-23 09:19:00|113002.7|112977.7|112996.8|112971.8|113002.7|112977.7|112996.8|112971.8|10
1734945550000|2024-12-23 09:19:10|112998.4|112973.4|113002.3|112977.3|113002.9|112977.9|112998.4|112973.4|11
1734945560000|2024-12-23 09:19:20|113002.4|112977.4|113005|112980|113007.3|112982.3|113000.6|112975.6|12
1734945570000|2024-12-23 09:19:30|113004.9|112979.9|113014.1|112989.1|113014.2|112989.2|113004.9|112979.9|17
1734945580000|2024-12-23 09:19:40|113013.9|112988.9|113015.6|112990.6|113016.1|112991.1|113011.6|112986.6|11
1734945590000|2024-12-23 09:19:50|113015.7|112990.7|113043.5|113018.5|113043.8|113018.8|113015.7|112990.7|20
1734945600000|2024-12-23 09:20:00|113043.1|113018.1|113050.3|113025.3|113050.3|113025.3|113036.8|113011.8|14
1734945610000|2024-12-23 09:20:10|113049.1|113024.1|113047.9|113022.9|113051.3|113026.3|113043.8|113018.8|22
1734945620000|2024-12-23 09:20:20|113048.1|113023.1|113037|113012|113048.4|113023.4|113037|113012|24
1734945630000|2024-12-23 09:20:30|113036.8|113011.8|113036.3|113011.3|113036.8|113011.8|113032|113007|17
1734945640000|2024-12-23 09:20:40|113036.7|113011.7|113027.9|113002.9|113036.7|113011.7|113027.9|113002.9|12
1734945650000|2024-12-23 09:20:50|113026.9|113001.9|113023|112998|113026.9|113001.9|113021|112996|16
1734945660000|2024-12-23 09:21:00|113022.5|112997.5|113055.7|113030.7|113056.3|113031.3|113017.4|112992.4|27
1734945670000|2024-12-23 09:21:10|113056.8|113031.8|113055.1|113030.1|113057.3|113032.3|113055.1|113030.1|10
1734945680000|2024-12-23 09:21:20|113054.6|113029.6|113028.7|113003.7|113055.1|113030.1|113028.5|113003.5|22
1734945690000|2024-12-23 09:21:30|113028.5|113003.5|113028.4|113003.4|113031.8|113006.8|113027.3|113002.3|12
1734945700000|2024-12-23 09:21:40|113028.3|113003.3|113029.7|113004.7|113032|113007|113028.2|113003.2|16
1734945710000|2024-12-23 09:21:50|113030.1|113005.1|113027.5|113002.5|113030.5|113005.5|113027.3|113002.3|8
1734945720000|2024-12-23 09:22:00|113027|113002|113024.1|112999.1|113027|113002|113023.7|112998.7|9
1734945730000|2024-12-23 09:22:10|113024.7|112999.7|113016.4|112991.4|113024.7|112999.7|113016.4|112991.4|11
1734945740000|2024-12-23 09:22:20|113016.3|112991.3|113012.6|112987.6|113017.2|112992.2|113012.3|112987.3|18
1734945750000|2024-12-23 09:22:30|113013.2|112988.2|113018.7|112993.7|113021.1|112996.1|113012|112987|22
1734945760000|2024-12-23 09:22:40|113018.3|112993.3|113017.4|112992.4|113018.3|112993.3|113015.5|112990.5|9
1734945770000|2024-12-23 09:22:50|113016.5|112991.5|113016.6|112991.6|113016.8|112991.8|113016.5|112991.5|4
1734945780000|2024-12-23 09:23:00|113016.5|112991.5|113015.6|112990.6|113017.9|112992.9|113015|112990|9
1734945790000|2024-12-23 09:23:10|113014.9|112989.9|113014|112989|113017.3|112992.3|113014|112989|13
1734945800000|2024-12-23 09:23:20|113012.9|112987.9|112998.1|112973.1|113012.9|112987.9|112996.1|112971.1|19
1734945810000|2024-12-23 09:23:30|112997.7|112972.7|112998.9|112973.9|112999.3|112974.3|112994.7|112969.7|17
1734945820000|2024-12-23 09:23:40|113003.3|112978.3|113007.6|112982.6|113007.8|112982.8|113003.3|112978.3|6
1734945830000|2024-12-23 09:23:50|113006.6|112981.6|113010.6|112985.6|113010.6|112985.6|112998.2|112973.2|18
1734945840000|2024-12-23 09:24:00|113011.8|112986.8|113023.3|112998.3|113027.7|113002.7|113006.8|112981.8|23
1734945850000|2024-12-23 09:24:10|113023.7|112998.7|113034.7|113009.7|113035.4|113010.4|113023.7|112998.7|25
1734945860000|2024-12-23 09:24:20|113033.8|113008.8|113044.4|113019.4|113045.1|113020.1|113033.3|113008.3|18
1734945870000|2024-12-23 09:24:30|113042.7|113017.7|113031.7|113006.7|113042.7|113017.7|113030.9|113005.9|19
1734945880000|2024-12-23 09:24:40|113030.6|113005.6|113034.9|113009.9|113035.3|113010.3|113027.6|113002.6|12
1734945890000|2024-12-23 09:24:50|113034.8|113009.8|113037.4|113012.4|113038.3|113013.3|113032|113007|21
1734945900000|2024-12-23 09:25:00|113037.1|113012.1|113048.7|112998.7|113049.4|113013|113034.7|112997.6|26
1734945910000|2024-12-23 09:25:10|113047|112997|113049|112999|113049.3|112999.3|113047|112997|16
1734945920000|2024-12-23 09:25:20|113048.5|112998.5|113051.8|113001.8|113060.9|113010.9|113046.2|112996.2|24
1734945930000|2024-12-23 09:25:30|113052.2|113002.2|113033.5|112983.5|113053.6|113003.6|113033|112983|21
1734945940000|2024-12-23 09:25:40|113032.6|112982.6|113032.9|112982.9|113049.3|112999.3|113030.7|112980.7|22
1734945950000|2024-12-23 09:25:50|113032.8|112982.8|113039|112989|113039.1|112989.1|113032.8|112982.8|9
1734945960000|2024-12-23 09:26:00|113038.6|112988.6|113033|112983|113039.6|112989.6|113029.9|112979.9|21
1734945970000|2024-12-23 09:26:10|113033.5|112983.5|113023.4|112973.4|113033.5|112983.5|113023.4|112973.4|10
1734945980000|2024-12-23 09:26:20|113023|112973|113024.5|112974.5|113030.2|112980.2|113016.2|112966.2|17
1734945990000|2024-12-23 09:26:30|113023.2|112973.2|113016|112966|113023.2|112973.2|113016|112966|9
1734946000000|2024-12-23 09:26:40|113014.3|112964.3|113009.9|112959.9|113014.3|112964.3|113009.9|112959.9|15
1734946010000|2024-12-23 09:26:50|113008.5|112958.5|113012.5|112962.5|113017.3|112967.3|113008.5|112958.5|23
1734946020000|2024-12-23 09:27:00|113011|112961|113011.3|112961.3|113017.8|112967.8|113005.8|112955.8|25
1734946030000|2024-12-23 09:27:10|113011.4|112961.4|113013.8|112963.8|113019.2|112969.2|113011.4|112961.4|29
1734946040000|2024-12-23 09:27:20|113014.7|112964.7|113017.4|112967.4|113017.4|112967.4|113013.8|112963.8|15
1734946050000|2024-12-23 09:27:30|113018.3|112968.3|113011.8|112961.8|113020|112970|113011.8|112961.8|10
1734946060000|2024-12-23 09:27:40|113011.9|112961.9|113010.5|112960.5|113011.9|112961.9|113010.3|112960.3|5
1734946070000|2024-12-23 09:27:50|113011.9|112961.9|113016.8|112966.8|113016.9|112966.9|113010.5|112960.5|12
1734946080000|2024-12-23 09:28:00|113015.7|112965.7|113009|112959|113016.8|112966.8|113007.7|112957.7|21
1734946090000|2024-12-23 09:28:10|113008.9|112958.9|113012.5|112962.5|113013|112963|113008.6|112958.6|13
1734946100000|2024-12-23 09:28:20|113013|112963|113011.1|112961.1|113013.2|112963.2|113011.1|112961.1|6
1734946110000|2024-12-23 09:28:30|113010.6|112960.6|113011.3|112961.3|113011.3|112961.3|113009.6|112959.6|11
1734946120000|2024-12-23 09:28:40|113012.5|112962.5|113002.2|112977.2|113018.3|112977.8|113001|112962.5|13
1734946130000|2024-12-23 09:28:50|113002.8|112977.8|113001.1|112976.1|113002.8|112977.8|113001.1|112976.1|9
1734946140000|2024-12-23 09:29:00|113000.5|112975.5|112998.6|112973.6|113001.9|112976.9|112998.6|112973.6|11
1734946150000|2024-12-23 09:29:10|112999.1|112974.1|113003.7|112978.7|113008.6|112983.6|112999|112974|12
1734946160000|2024-12-23 09:29:20|113004.7|112979.7|113005.6|112980.6|113007.6|112982.6|113001.6|112976.6|22
1734946170000|2024-12-23 09:29:30|113005.9|112980.9|113005.7|112980.7|113006.9|112981.9|113005.6|112980.6|9
1734946180000|2024-12-23 09:29:40|113005.9|112980.9|113004.7|112979.7|113007.4|112982.4|113004.7|112979.7|12
1734946190000|2024-12-23 09:29:50|113003.5|112978.5|112986.3|112961.3|113003.5|112978.5|112986.3|112961.3|15
1734946200000|2024-12-23 09:30:00|112986|112961|112977|112952|112987|112962|112977|112952|10
1734946210000|2024-12-23 09:30:10|112976.6|112951.6|112967.2|112942.2|112976.6|112951.6|112965.2|112940.2|26
1734946220000|2024-12-23 09:30:20|112965.2|112940.2|112959.5|112934.5|112967.1|112942.1|112955.5|112930.5|33
1734946230000|2024-12-23 09:30:30|112958.3|112933.3|112955.9|112930.9|112970.8|112945.8|112943.2|112918.2|28
1734946240000|2024-12-23 09:30:40|112954.9|112929.9|112951.1|112926.1|112971.2|112946.2|112940.4|112915.4|40
1734946250000|2024-12-23 09:30:50|112952.2|112927.2|112961|112936|112965.2|112940.2|112948.4|112923.4|21
1734946260000|2024-12-23 09:31:00|112963|112938|112975.4|112950.4|112978|112953|112963|112938|28
1734946270000|2024-12-23 09:31:10|112973.5|112948.5|112971.7|112946.7|112975.5|112950.5|112963.8|112938.8|15
1734946280000|2024-12-23 09:31:20|112971.5|112946.5|112970.1|112945.1|112971.5|112946.5|112969.5|112944.5|5
1734946290000|2024-12-23 09:31:30|112969.9|112944.9|112970.5|112945.5|112973.2|112948.2|112969.7|112944.7|9
1734946300000|2024-12-23 09:31:40|112970.9|112945.9|112970.8|112945.8|112972.4|112947.4|112967.2|112942.2|19
1734946310000|2024-12-23 09:31:50|112971.5|112946.5|112975.4|112950.4|112977.4|112952.4|112971.5|112946.5|14
1734946320000|2024-12-23 09:32:00|112976.1|112951.1|112969.6|112944.6|112976.1|112951.1|112968.8|112943.8|16
1734946330000|2024-12-23 09:32:10|112970.1|112945.1|112963.1|112938.1|112970.1|112945.1|112963.1|112938.1|15
1734946340000|2024-12-23 09:32:20|112963.8|112938.8|112957.5|112932.5|112964|112939|112957.5|112932.5|14
1734946350000|2024-12-23 09:32:30|112957.1|112932.1|112954.6|112929.6|112957.3|112932.3|112954.6|112929.6|7
1734946360000|2024-12-23 09:32:40|112955.6|112930.6|112949.6|112924.6|112955.6|112930.6|112948.4|112923.4|11
1734946370000|2024-12-23 09:32:50|112949.1|112924.1|112952.1|112927.1|112956.5|112931.5|112948.2|112923.2|14
1734946380000|2024-12-23 09:33:00|112951.1|112926.1|112946.3|112921.3|112954.3|112929.3|112946.3|112921.3|24
1734946390000|2024-12-23 09:33:10|112946.2|112921.2|112950.4|112925.4|112951.4|112926.4|112946.2|112921.2|11
1734946400000|2024-12-23 09:33:20|112950.3|112925.3|112947.9|112922.9|112951.4|112926.4|112946.6|112921.6|18
1734946410000|2024-12-23 09:33:30|112947|112922|112930.5|112905.5|112954.1|112929.1|112930.5|112905.5|33
1734946420000|2024-12-23 09:33:40|112931.5|112906.5|112950.3|112925.3|112955.7|112930.7|112931.5|112906.5|24
1734946430000|2024-12-23 09:33:50|112954.4|112929.4|112955.6|112930.6|112956|112931|112946.8|112921.8|16
1734946440000|2024-12-23 09:34:00|112954.9|112929.9|112970.3|112945.3|112971.2|112946.2|112954.9|112929.9|21
1734946450000|2024-12-23 09:34:10|112969.8|112944.8|112985.3|112960.3|112985.7|112960.7|112969.8|112944.8|14
1734946460000|2024-12-23 09:34:20|112985.5|112960.5|112986.8|112961.8|112990.4|112965.4|112984|112959|9
1734946470000|2024-12-23 09:34:30|112987.7|112962.7|112992|112967|112998.1|112973.1|112982.7|112957.7|36
1734946480000|2024-12-23 09:34:40|112992.6|112967.6|112998.4|112973.4|113000.7|112975.7|112988.4|112963.4|28
1734946490000|2024-12-23 09:34:50|112998.8|112973.8|112986|112961|113002.9|112977.9|112986|112961|22
1734946500000|2024-12-23 09:35:00|112985.1|112960.1|112986|112961|112987.7|112962.7|112982.2|112957.2|15
1734946510000|2024-12-23 09:35:10|112985.9|112960.9|112987.3|112962.3|112987.3|112962.3|112985.9|112960.9|6
1734946520000|2024-12-23 09:35:20|112987.1|112962.1|113007.4|112982.4|113008.8|112983.8|112987.1|112962.1|30
1734946530000|2024-12-23 09:35:30|113009.8|112984.8|113010.2|112985.2|113019|112994|113008.9|112983.9|36
1734946540000|2024-12-23 09:35:40|113010.4|112985.4|112999.1|112974.1|113011.3|112986.3|112997.4|112972.4|26
1734946550000|2024-12-23 09:35:50|112998|112973|112996.9|112971.9|112998.6|112973.6|112995.7|112970.7|19
1734946560000|2024-12-23 09:36:00|112997.1|112972.1|112996.2|112971.2|112997.8|112972.8|112995.9|112970.9|14
1734946570000|2024-12-23 09:36:10|112998.2|112973.2|113000.1|112975.1|113001.6|112976.6|112997.7|112972.7|26
1734946580000|2024-12-23 09:36:20|113000|112975|113002.2|112977.2|113002.8|112977.8|112997.6|112972.6|12
1734946590000|2024-12-23 09:36:30|113002.8|112977.8|112998|112973|113003.2|112978.2|112998|112973|15
1734946600000|2024-12-23 09:36:40|112999.2|112974.2|112999.9|112974.9|112999.9|112974.9|112997.2|112972.2|13
1734946610000|2024-12-23 09:36:50|113000.4|112975.4|113006.2|112981.2|113006.2|112981.2|112998.3|112973.3|14
1734946620000|2024-12-23 09:37:00|113005.6|112980.6|112992.3|112967.3|113005.6|112980.6|112990.8|112965.8|27
1734946630000|2024-12-23 09:37:10|112991.2|112966.2|112986.7|112961.7|112992.3|112967.3|112983.5|112958.5|28
1734946640000|2024-12-23 09:37:20|112986.6|112961.6|112986.2|112961.2|112986.6|112961.6|112985.2|112960.2|5
1734946650000|2024-12-23 09:37:30|112986.3|112961.3|112995.8|112970.8|112998|112973|112984.4|112959.4|17
1734946660000|2024-12-23 09:37:40|112997.4|112972.4|112997.2|112972.2|112998.5|112973.5|112994.7|112969.7|14
1734946670000|2024-12-23 09:37:50|112996.2|112971.2|112989.4|112964.4|112998.1|112973.1|112989.4|112964.4|17
1734946680000|2024-12-23 09:38:00|112989.5|112964.5|112985.7|112960.7|112989.8|112964.8|112984.5|112959.5|21
1734946690000|2024-12-23 09:38:10|112985.6|112960.6|112977.2|112952.2|112986|112961|112977.2|112952.2|22
1734946700000|2024-12-23 09:38:20|112977.1|112952.1|112989.8|112964.8|112989.8|112964.8|112976.6|112951.6|15
1734946710000|2024-12-23 09:38:30|112989.7|112964.7|112989.6|112964.6|112989.7|112964.7|112984.8|112959.8|20
1734946720000|2024-12-23 09:38:40|112990.7|112965.7|112988.4|112963.4|112990.7|112965.7|112987.6|112962.6|9
1734946730000|2024-12-23 09:38:50|112991|112966|112995.7|112970.7|112997.2|112972.2|112991|112966|18
1734946740000|2024-12-23 09:39:00|112995.4|112970.4|112994.7|112969.7|112995.4|112970.4|112993.2|112968.2|9
1734946750000|2024-12-23 09:39:10|112995.5|112970.5|113018.5|112993.5|113023.5|112998.5|112995.5|112970.5|29
1734946760000|2024-12-23 09:39:20|113017.5|112992.5|113021.1|112996.1|113024.9|112999.9|113017.5|112992.5|26
1734946770000|2024-12-23 09:39:30|113020.9|112995.9|113019.1|112994.1|113024.7|112999.7|113016.7|112991.7|32
1734946780000|2024-12-23 09:39:40|113019|112994|113022.4|112997.4|113028.3|113003.3|113018.3|112993.3|27
1734946790000|2024-12-23 09:39:50|113023.2|112998.2|113036.9|113011.9|113038.2|113013.2|113019.8|112994.8|28
1734946800000|2024-12-23 09:40:00|113035.8|113010.8|113022.6|112997.6|113035.8|113010.8|113021.6|112996.6|17
1734946810000|2024-12-23 09:40:10|113023.5|112998.5|113002.3|112977.3|113024.7|112999.7|113002.3|112977.3|36
1734946820000|2024-12-23 09:40:20|113002.7|112977.7|113002.7|112977.7|113009.8|112984.8|112997.7|112972.7|31
1734946830000|2024-12-23 09:40:30|113002.2|112977.2|113003.4|112978.4|113005.2|112980.2|113001.7|112976.7|10
1734946840000|2024-12-23 09:40:40|113003.5|112978.5|113001|112976|113003.5|112978.5|112999.3|112974.3|8
1734946850000|2024-12-23 09:40:50|113001.9|112976.9|112976.9|112951.9|113001.9|112976.9|112976.6|112951.6|23
1734946860000|2024-12-23 09:41:00|112977.3|112952.3|112962|112937|112977.3|112952.3|112962|112937|14
1734946870000|2024-12-23 09:41:10|112961.2|112936.2|112973.6|112948.6|112974.5|112949.5|112959.6|112934.6|28
1734946880000|2024-12-23 09:41:20|112974.9|112949.9|112977.7|112952.7|112987.9|112962.9|112974.9|112949.9|36
1734946890000|2024-12-23 09:41:30|112978.8|112953.8|112978.5|112953.5|112981.7|112956.7|112978|112953|13
1734946900000|2024-12-23 09:41:40|112979.1|112954.1|112978.7|112953.7|112979.1|112954.1|112978.1|112953.1|6
1734946910000|2024-12-23 09:41:50|112978.8|112953.8|112976.5|112951.5|112978.8|112953.8|112976.2|112951.2|9
1734946920000|2024-12-23 09:42:00|112977.6|112952.6|112980.5|112955.5|112986.4|112961.4|112976.7|112951.7|22
1734946930000|2024-12-23 09:42:10|112980.9|112955.9|112967.5|112942.5|112980.9|112955.9|112966.2|112941.2|17
1734946940000|2024-12-23 09:42:20|112966.6|112941.6|112977.9|112952.9|112979|112954|112966.6|112941.6|19
1734946950000|2024-12-23 09:42:30|112979|112954|112981.2|112956.2|112982.2|112957.2|112976.5|112951.5|16
1734946960000|2024-12-23 09:42:40|112981|112956|112985.6|112960.6|112985.6|112960.6|112981|112956|17
1734946970000|2024-12-23 09:42:50|112986.8|112961.8|112983.4|112958.4|112987.1|112962.1|112982.7|112957.7|15
1734946980000|2024-12-23 09:43:00|112983.3|112958.3|112998.3|112973.3|112998.3|112973.3|112980.7|112955.7|16
1734946990000|2024-12-23 09:43:10|112997.6|112972.6|113009.9|112984.9|113009.9|112984.9|112997.6|112972.6|13
1734947000000|2024-12-23 09:43:20|113009|112984|112993.8|112968.8|113013|112988|112991|112952.6|33
1734947010000|2024-12-23 09:43:30|112993.3|112968.3|112978.2|112953.2|112993.3|112968.3|112977|112952|33
1734947020000|2024-12-23 09:43:40|112977.5|112952.5|112976.6|112951.6|112977.5|112952.5|112975.3|112950.3|7
1734947030000|2024-12-23 09:43:50|112976.3|112951.3|112975.1|112950.1|112976.7|112951.7|112975|112950|13
1734947040000|2024-12-23 09:44:00|112974.8|112949.8|112970.3|112945.3|112975.9|112950.9|112970.3|112945.3|18
1734947050000|2024-12-23 09:44:10|112971.3|112946.3|112966.3|112941.3|112971.3|112946.3|112963.3|112938.3|18
1734947060000|2024-12-23 09:44:20|112966.2|112941.2|112969|112944|112971.7|112946.7|112959.9|112934.9|23
1734947070000|2024-12-23 09:44:30|112969.8|112944.8|112988.1|112963.1|112988.1|112963.1|112969.6|112944.6|25
1734947080000|2024-12-23 09:44:40|112988.9|112963.9|113004.9|112979.9|113004.9|112979.9|112988.9|112963.9|15
1734947090000|2024-12-23 09:44:50|113007.7|112982.7|113012.5|112987.5|113013.6|112988.6|113007.7|112982.7|12
1734947100000|2024-12-23 09:45:00|113013|112988|112994.5|112969.5|113013|112988|112993.6|112968.6|26
1734947110000|2024-12-23 09:45:10|112994.4|112969.4|113000.2|112975.2|113003.6|112978.6|112994.4|112969.4|25
1734947120000|2024-12-23 09:45:20|113000.8|112975.8|113030.4|113005.4|113030.6|113005.6|112999.3|112974.3|13
1734947130000|2024-12-23 09:45:30|113036.8|113011.8|113025.4|113000.4|113041.9|113016.9|113020.7|112995.7|32
1734947140000|2024-12-23 09:45:40|113026.5|113001.5|113029.8|113004.8|113032.5|113007.5|113026.5|113001.5|14
1734947150000|2024-12-23 09:45:50|113029.1|113004.1|113026.5|113001.5|113029.1|113004.1|113026.5|113001.5|9
1734947160000|2024-12-23 09:46:00|113025.7|113000.7|113025.7|113000.7|113027.8|113002.8|113024.4|112999.4|19
1734947170000|2024-12-23 09:46:10|113024.7|112999.7|113026|113001|113027.2|113002.2|113022.9|112997.9|15
1734947180000|2024-12-23 09:46:20|113023.6|112998.6|113026.9|113001.9|113027.3|113002.3|113023.6|112998.6|5
1734947190000|2024-12-23 09:46:30|113028|113003|113043.1|113018.1|113043.5|113018.5|113028|113003|10
1734947200000|2024-12-23 09:46:40|113042.4|113017.4|113046.1|113021.1|113047.8|113022.8|113040.9|113015.9|18
1734947210000|2024-12-23 09:46:50|113047.8|113022.8|113070.4|113045.4|113072.3|113047.3|113046.7|113021.7|19
1734947220000|2024-12-23 09:47:00|113067.1|113042.1|113069.5|113044.5|113085.2|113060.2|113065.3|113040.3|32
1734947230000|2024-12-23 09:47:10|113069.7|113044.7|113070.2|113045.2|113070.3|113045.3|113066.6|113041.6|16
1734947240000|2024-12-23 09:47:20|113068.9|113043.9|113067.8|113042.8|113071.2|113046.2|113064.2|113039.2|26
1734947250000|2024-12-23 09:47:30|113068.2|113043.2|113065.1|113040.1|113068.2|113043.2|113062.9|113037.9|18
1734947260000|2024-12-23 09:47:40|113063.7|113038.7|113072|113047|113073.7|113048.7|113062.2|113037.2|35
1734947270000|2024-12-23 09:47:50|113072.5|113047.5|113087.9|113037.9|113088.8|113048.9|113068.6|113037.9|27
1734947280000|2024-12-23 09:48:00|113088.8|113038.8|113087|113037|113088.8|113038.8|113079.2|113029.2|19
1734947290000|2024-12-23 09:48:10|113087.8|113037.8|113093.8|113043.8|113095.2|113045.2|113087.8|113037.8|18
1734947300000|2024-12-23 09:48:20|113093.7|113043.7|113114.6|113064.6|113115.9|113065.9|113093.1|113043.1|22
1734947310000|2024-12-23 09:48:30|113114.7|113064.7|113106.7|113056.7|113115.1|113065.1|113106.7|113056.7|8
1734947320000|2024-12-23 09:48:40|113106.2|113056.2|113089.3|113039.3|113109.6|113059.6|113087.4|113037.4|23
1734947330000|2024-12-23 09:48:50|113089.6|113039.6|113087.8|113037.8|113089.9|113039.9|113087.7|113037.7|8
1734947340000|2024-12-23 09:49:00|113087.4|113037.4|113081.8|113031.8|113087.4|113037.4|113081.8|113031.8|8
1734947350000|2024-12-23 09:49:10|113082.2|113032.2|113103.1|113053.1|113103.8|113053.8|113079.6|113029.6|30
1734947360000|2024-12-23 09:49:20|113099.2|113049.2|113092.7|113042.7|113099.2|113049.2|113091.9|113041.9|29
1734947370000|2024-12-23 09:49:30|113092.8|113042.8|113091.7|113041.7|113092.9|113042.9|113091.7|113041.7|3
1734947380000|2024-12-23 09:49:40|113093.1|113043.1|113119.8|113069.8|113119.8|113069.8|113087.3|113037.3|34
1734947390000|2024-12-23 09:49:50|113121.8|113071.8|113119.1|113069.1|113121.8|113071.8|113118.7|113068.7|13
1734947400000|2024-12-23 09:50:00|113119.5|113069.5|113120.8|113070.8|113123.6|113073.6|113119.1|113069.1|19
1734947410000|2024-12-23 09:50:10|113121.5|113071.5|113113.3|113063.3|113124.7|113074.7|113113.3|113063.3|13
1734947420000|2024-12-23 09:50:20|113111.8|113061.8|113107.9|113057.9|113112.3|113062.3|113107.6|113057.6|15
1734947430000|2024-12-23 09:50:30|113110.3|113060.3|113109.6|113059.6|113111.7|113061.7|113107.8|113057.8|17
1734947440000|2024-12-23 09:50:40|113109.2|113059.2|113109.3|113059.3|113111|113061|113109|113059|13
1734947450000|2024-12-23 09:50:50|113115.2|113065.2|113113.8|113063.8|113115.2|113065.2|113113|113063|12
1734947460000|2024-12-23 09:51:00|113113.5|113063.5|113115|113065|113116.5|113066.5|113112|113062|27
1734947470000|2024-12-23 09:51:10|113113.5|113063.5|113118.6|113068.6|113118.6|113068.6|113111.4|113061.4|22
1734947480000|2024-12-23 09:51:20|113117.8|113067.8|113131|113081|113132.9|113082.9|113117.8|113067.8|26
1734947490000|2024-12-23 09:51:30|113133.4|113083.4|113129.6|113079.6|113138.3|113088.3|113129.6|113079.6|23
1734947500000|2024-12-23 09:51:40|113131.8|113081.8|113135.2|113085.2|113138.6|113088.6|113123.3|113073.3|19
1734947510000|2024-12-23 09:51:50|113135|113085|113153.1|113103.1|113154.2|113104.2|113135|113085|22
1734947520000|2024-12-23 09:52:00|113153.5|113103.5|113168.5|113118.5|113168.5|113118.5|113152.1|113102.1|20
1734947530000|2024-12-23 09:52:10|113169.6|113119.6|113167.3|113117.3|113170.2|113120.2|113166.4|113116.4|19
1734947540000|2024-12-23 09:52:20|113167.4|113117.4|113167.7|113117.7|113168.5|113118.5|113167.4|113117.4|7
1734947550000|2024-12-23 09:52:30|113167.8|113117.8|113168.4|113118.4|113171.8|113121.8|113157|113107|27
1734947560000|2024-12-23 09:52:40|113168.8|113118.8|113171|113121|113171.4|113121.4|113168.8|113118.8|8
1734947570000|2024-12-23 09:52:50|113171.2|113121.2|113177.8|113127.8|113177.8|113127.8|113171.2|113121.2|6
1734947580000|2024-12-23 09:53:00|113177.5|113127.5|113178.6|113128.6|113180.7|113130.7|113177.5|113127.5|10
1734947590000|2024-12-23 09:53:10|113180.4|113130.4|113179.7|113129.7|113180.4|113130.4|113177.7|113127.7|7
1734947600000|2024-12-23 09:53:20|113177.8|113127.8|113212.5|113162.5|113214.8|113164.8|113177.7|113127.7|29
1734947610000|2024-12-23 09:53:30|113212.4|113162.4|113208.2|113158.2|113219.5|113169.5|113203.6|113153.6|18
1734947620000|2024-12-23 09:53:40|113205.4|113155.4|113206.9|113156.9|113207.9|113157.9|113192.8|113142.8|20
1734947630000|2024-12-23 09:53:50|113208.4|113158.4|113212.3|113162.3|113214|113164|113200|113150|22
1734947640000|2024-12-23 09:54:00|113212.6|113162.6|113185.8|113160.8|113212.6|113174.9|113181.2|113156.2|30
1734947650000|2024-12-23 09:54:10|113186.2|113161.2|113182.5|113157.5|113186.2|113161.2|113182.5|113157.5|11
1734947660000|2024-12-23 09:54:20|113183.1|113158.1|113174.6|113149.6|113185.9|113160.9|113171|113146|40
1734947670000|2024-12-23 09:54:30|113174.4|113149.4|113169.5|113144.5|113179.5|113154.5|113168.9|113143.9|15
1734947680000|2024-12-23 09:54:40|113169.4|113144.4|113165.9|113140.9|113169.5|113144.5|113165.8|113140.8|17
1734947690000|2024-12-23 09:54:50|113165.7|113140.7|113163.8|113138.8|113165.7|113140.7|113153.8|113128.8|26
1734947700000|2024-12-23 09:55:00|113164.3|113139.3|113179.3|113154.3|113183.8|113158.8|113164.3|113139.3|20
1734947710000|2024-12-23 09:55:10|113179.9|113154.9|113176|113151|113179.9|113154.9|113175.8|113150.8|10
1734947720000|2024-12-23 09:55:20|113175.9|113150.9|113175|113150|113175.9|113150.9|113174.1|113149.1|6
1734947730000|2024-12-23 09:55:30|113175.8|113150.8|113180.3|113155.3|113180.3|113155.3|113175.8|113150.8|11
1734947740000|2024-12-23 09:55:40|113179.3|113154.3|113189.3|113164.3|113190.7|113165.7|113179.3|113154.3|17
1734947750000|2024-12-23 09:55:50|113189.6|113164.6|113196|113171|113196|113171|113188.8|113163.8|12
1734947760000|2024-12-23 09:56:00|113195.9|113170.9|113178|113153|113196|113171|113171|113146|27
1734947770000|2024-12-23 09:56:10|113178.3|113153.3|113173.7|113148.7|113179.4|113154.4|113173.7|113148.7|13
1734947780000|2024-12-23 09:56:20|113174.7|113149.7|113175.3|113150.3|113180|113155|113174.7|113149.7|16
1734947790000|2024-12-23 09:56:30|113175.9|113150.9|113173.9|113123.9|113175.9|113150.9|113171|113123.9|21
1734947800000|2024-12-23 09:56:40|113174.9|113124.9|113183|113133|113184.3|113134.3|113174.9|113124.9|9
1734947810000|2024-12-23 09:56:50|113168|113143|113190.5|113140.5|113190.6|113143|113166.4|113129.7|12
1734947820000|2024-12-23 09:57:00|113188|113138|113186.4|113136.4|113188.1|113138.1|113183.3|113133.3|16
1734947830000|2024-12-23 09:57:10|113186.1|113136.1|113175.9|113125.9|113186.9|113136.9|113172.3|113122.3|25
1734947840000|2024-12-23 09:57:20|113180|113130|113175.2|113125.2|113180|113130|113175.2|113125.2|16
1734947850000|2024-12-23 09:57:30|113175.1|113125.1|113175|113125|113177.3|113127.3|113174.4|113124.4|15
1734947860000|2024-12-23 09:57:40|113171.4|113121.4|113184.1|113134.1|113184.1|113134.1|113167|113117|19
1734947870000|2024-12-23 09:57:50|113184.2|113134.2|113211.4|113161.4|113211.4|113161.4|113184.2|113134.2|25
1734947880000|2024-12-23 09:58:00|113210.2|113160.2|113206.1|113156.1|113211.3|113161.3|113204.7|113154.7|30
1734947890000|2024-12-23 09:58:10|113207.2|113157.2|113206.4|113156.4|113209.3|113159.3|113206.4|113156.4|12
1734947900000|2024-12-23 09:58:20|113206.3|113156.3|113207.2|113157.2|113212.5|113162.5|113206.3|113156.3|17
1734947910000|2024-12-23 09:58:30|113207.1|113157.1|113207|113157|113212.4|113162.4|113205.4|113155.4|20
1734947920000|2024-12-23 09:58:40|113206|113156|113201.9|113151.9|113206|113156|113199.3|113149.3|32
1734947930000|2024-12-23 09:58:50|113200.9|113150.9|113204.3|113154.3|113204.9|113154.9|113200|113150|31
1734947940000|2024-12-23 09:59:00|113204.2|113154.2|113210.5|113160.5|113212.3|113162.3|113203.5|113153.5|15
1734947950000|2024-12-23 09:59:10|113211.6|113161.6|113204.4|113154.4|113212.2|113162.2|113204.4|113154.4|28
1734947960000|2024-12-23 09:59:20|113205.8|113155.8|113205|113155|113208.6|113158.6|113204.3|113154.3|17
1734947970000|2024-12-23 09:59:30|113206.4|113156.4|113220.7|113170.7|113226|113176|113206|113156|28
1734947980000|2024-12-23 09:59:40|113222.7|113172.7|113220.5|113170.5|113224|113174|113220.1|113170.1|26
1734947990000|2024-12-23 09:59:50|113221.3|113171.3|113220.1|113170.1|113221.5|113171.5|113218.1|113168.1|16
1734948000000|2024-12-23 10:00:00|113217.1|113167.1|113233.9|113183.9|113236|113186|113216.3|113166.3|38
1734948010000|2024-12-23 10:00:10|113233.8|113183.8|113219.8|113169.8|113244.5|113194.5|113215.6|113165.6|35
1734948020000|2024-12-23 10:00:20|113220.6|113170.6|113218.6|113168.6|113221.8|113171.8|113217.6|113167.6|20
1734948030000|2024-12-23 10:00:30|113221|113171|113232.5|113182.5|113234.6|113184.6|113220|113170|15
1734948040000|2024-12-23 10:00:40|113231|113181|113224.4|113174.4|113235.2|113185.2|113222.6|113172.6|28
1734948050000|2024-12-23 10:00:50|113225|113175|113228|113178|113228.8|113178.8|113222.7|113172.7|21
1734948060000|2024-12-23 10:01:00|113227.8|113177.8|113224.6|113174.6|113230.8|113180.8|113223|113173|24
1734948070000|2024-12-23 10:01:10|113225.2|113175.2|113224.5|113174.5|113225.8|113175.8|113222.5|113172.5|20
1734948080000|2024-12-23 10:01:20|113223.2|113173.2|113218.8|113168.8|113223.2|113173.2|113213.5|113163.5|24
1734948090000|2024-12-23 10:01:30|113218.7|113168.7|113228.6|113178.6|113229.1|113179.1|113218.7|113168.7|23
1734948100000|2024-12-23 10:01:40|113227.2|113177.2|113230.8|113180.8|113231.3|113181.3|113225.9|113175.9|22
1734948110000|2024-12-23 10:01:50|113231.8|113181.8|113243.3|113193.3|113243.3|113193.3|113228.5|113178.5|24
1734948120000|2024-12-23 10:02:00|113243.1|113193.1|113240.3|113190.3|113243.1|113193.1|113235.8|113185.8|23
1734948130000|2024-12-23 10:02:10|113240.4|113190.4|113240.9|113190.9|113243.7|113193.7|113239.8|113189.8|18
1734948140000|2024-12-23 10:02:20|113242.6|113192.6|113227.7|113177.7|113242.6|113192.6|113221.1|113171.1|21
1734948150000|2024-12-23 10:02:30|113221.8|113171.8|113230.6|113180.6|113232.2|113182.2|113221.8|113171.8|11
1734948160000|2024-12-23 10:02:40|113232|113182|113229.9|113179.9|113235.2|113185.2|113229.9|113179.9|7
1734948170000|2024-12-23 10:02:50|113229.3|113179.3|113226.3|113176.3|113229.3|113179.3|113224|113174|13
1734948180000|2024-12-23 10:03:00|113228|113178|113228.1|113178.1|113229.4|113179.4|113225.9|113175.9|15
1734948190000|2024-12-23 10:03:10|113227.7|113177.7|113226.4|113176.4|113227.7|113177.7|113225.6|113175.6|13
1734948200000|2024-12-23 10:03:20|113226.2|113176.2|113211.9|113161.9|113226.2|113176.2|113211.9|113161.9|29
1734948210000|2024-12-23 10:03:30|113213.3|113163.3|113218|113168|113222.3|113172.3|113212.6|113162.6|24
1734948220000|2024-12-23 10:03:40|113217.4|113167.4|113217.3|113167.3|113217.4|113167.4|113214.5|113164.5|10
1734948230000|2024-12-23 10:03:50|113216.7|113166.7|113211.4|113161.4|113219.7|113169.7|113208.6|113158.6|19
1734948240000|2024-12-23 10:04:00|113210.6|113160.6|113213.7|113163.7|113219.9|113169.9|113210.6|113160.6|20
1734948250000|2024-12-23 10:04:10|113214.1|113164.1|113215.4|113165.4|113215.6|113165.6|113209.6|113159.6|13
1734948260000|2024-12-23 10:04:20|113216.4|113166.4|113230.7|113180.7|113234.4|113184.4|113214.5|113164.5|16
1734948270000|2024-12-23 10:04:30|113229.7|113179.7|113230.6|113180.6|113230.8|113180.8|113227.5|113177.5|19
1734948280000|2024-12-23 10:04:40|113230.5|113180.5|113230.9|113180.9|113236.1|113186.1|113226.8|113176.8|29
1734948290000|2024-12-23 10:04:50|113231|113181|113248|113198|113258.9|113208.9|113231|113181|14
1734948300000|2024-12-23 10:05:00|113246.9|113196.9|113255|113205|113255.3|113205.3|113242.2|113192.2|35
1734948310000|2024-12-23 10:05:10|113255.4|113205.4|113248|113198|113262.4|113212.4|113247|113197|42
1734948320000|2024-12-23 10:05:20|113248.9|113198.9|113251|113201|113251.5|113201.5|113247.2|113197.2|21
1734948330000|2024-12-23 10:05:30|113251.1|113201.1|113250.9|113200.9|113253|113203|113250.2|113200.2|17
1734948340000|2024-12-23 10:05:40|113250.2|113200.2|113244.4|113194.4|113250.2|113200.2|113240.9|113190.9|27
1734948350000|2024-12-23 10:05:50|113244.7|113194.7|113243.5|113193.5|113244.7|113194.7|113241.3|113191.3|11
1734948360000|2024-12-23 10:06:00|113243.9|113193.9|113236.4|113186.4|113243.9|113193.9|113236.2|113186.2|18
1734948370000|2024-12-23 10:06:10|113236.9|113186.9|113243.3|113193.3|113253.8|113203.8|113234.5|113184.5|18
1734948380000|2024-12-23 10:06:20|113244|113194|113230.4|113180.4|113244|113194|113229.4|113179.4|20
1734948390000|2024-12-23 10:06:30|113229.4|113179.4|113234.3|113184.3|113234.3|113184.3|113227.3|113177.3|24
1734948400000|2024-12-23 10:06:40|113233.4|113183.4|113230.2|113180.2|113233.6|113183.6|113227.8|113177.8|29
1734948410000|2024-12-23 10:06:50|113229.6|113179.6|113231.3|113181.3|113233.2|113183.2|113227.2|113177.2|26
1734948420000|2024-12-23 10:07:00|113231.1|113181.1|113230.7|113180.7|113232.2|113182.2|113230.6|113180.6|17
1734948430000|2024-12-23 10:07:10|113230.6|113180.6|113226.7|113201.7|113231.6|113206.6|113226.7|113180.6|10
1734948440000|2024-12-23 10:07:20|113224.7|113199.7|113221.6|113196.6|113228.5|113203.5|113219.5|113194.5|17
1734948450000|2024-12-23 10:07:30|113220.5|113195.5|113227.4|113202.4|113231.3|113206.3|113220.5|113195.5|12
1734948460000|2024-12-23 10:07:40|113227.6|113202.6|113229.5|113204.5|113229.6|113204.6|113226|113201|16
1734948470000|2024-12-23 10:07:50|113228.6|113203.6|113226.7|113201.7|113230|113205|113226.7|113201.7|12
1734948480000|2024-12-23 10:08:00|113225.4|113200.4|113221.9|113196.9|113227|113202|113221.6|113196.6|13
1734948490000|2024-12-23 10:08:10|113221.8|113196.8|113228.6|113203.6|113228.6|113203.6|113221.8|113196.8|10
1734948500000|2024-12-23 10:08:20|113228.7|113203.7|113228|113203|113229.9|113204.9|113227|113202|9
1734948510000|2024-12-23 10:08:30|113227.7|113202.7|113228.2|113203.2|113230.5|113205.5|113224.3|113199.3|29
1734948520000|2024-12-23 10:08:40|113228.8|113203.8|113229.1|113204.1|113229.8|113204.8|113227.5|113202.5|10
1734948530000|2024-12-23 10:08:50|113227.7|113202.7|113240.8|113190.8|113240.8|113202.7|113222.1|113186|18
1734948540000|2024-12-23 10:09:00|113242|113192|113244.2|113194.2|113244.2|113194.2|113235.8|113185.8|19
1734948550000|2024-12-23 10:09:10|113242.5|113192.5|113239.1|113189.1|113244|113194|113236.6|113186.6|22
1734948560000|2024-12-23 10:09:20|113238.4|113188.4|113230.6|113180.6|113239.2|113189.2|113230.2|113180.2|13
1734948570000|2024-12-23 10:09:30|113231.6|113181.6|113216.6|113191.6|113231.6|113194.3|113215.1|113181.6|12
1734948580000|2024-12-23 10:09:40|113212.9|113187.9|113216.2|113191.2|113219.5|113194.5|113212.9|113187.9|21
1734948590000|2024-12-23 10:09:50|113216.1|113191.1|113214.3|113189.3|113217.2|113192.2|113214.3|113189.3|9
1734948600000|2024-12-23 10:10:00|113214.2|113189.2|113215.1|113190.1|113215.7|113190.7|113214|113189|16
1734948610000|2024-12-23 10:10:10|113216.1|113191.1|113220.6|113195.6|113228.4|113203.4|113216.1|113191.1|28
1734948620000|2024-12-23 10:10:20|113221.8|113196.8|113219.5|113194.5|113223.5|113198.5|113215.2|113190.2|23
1734948630000|2024-12-23 10:10:30|113219.9|113194.9|113222.1|113197.1|113222.7|113197.7|113219.9|113194.9|20
1734948640000|2024-12-23 10:10:40|113220.6|113195.6|113221.4|113196.4|113221.9|113196.9|113220.6|113195.6|9
1734948650000|2024-12-23 10:10:50|113221.5|113196.5|113213.8|113188.8|113222.6|113197.6|113212.6|113187.6|16
1734948660000|2024-12-23 10:11:00|113212.9|113187.9|113214.4|113189.4|113216.3|113191.3|113212.8|113187.8|19
1734948670000|2024-12-23 10:11:10|113214.3|113189.3|113218.2|113193.2|113218.2|113193.2|113212.4|113187.4|16
1734948680000|2024-12-23 10:11:20|113219.6|113194.6|113218.5|113193.5|113219.8|113194.8|113217.8|113192.8|10
1734948690000|2024-12-23 10:11:30|113217.5|113192.5|113213.4|113188.4|113217.5|113192.5|113213.3|113188.3|28
1734948700000|2024-12-23 10:11:40|113214.5|113189.5|113211|113186|113215.4|113190.4|113209.7|113184.7|15
1734948710000|2024-12-23 10:11:50|113211.9|113186.9|113215.7|113190.7|113218.7|113193.7|113211.2|113186.2|18
1734948720000|2024-12-23 10:12:00|113215.5|113190.5|113214.6|113189.6|113215.5|113190.5|113214.5|113189.5|6
1734948730000|2024-12-23 10:12:10|113214.5|113189.5|113214.5|113189.5|113214.7|113189.7|113214.5|113189.5|3
1734948740000|2024-12-23 10:12:20|113214.6|113189.6|113214.6|113189.6|113214.6|113189.6|113214.3|113189.3|6
1734948750000|2024-12-23 10:12:30|113214.8|113189.8|113227|113177|113228.4|113190|113214.8|113175.8|14
1734948760000|2024-12-23 10:12:40|113225.7|113175.7|113226.4|113176.4|113227.6|113177.6|113225.7|113175.7|6
1734948770000|2024-12-23 10:12:50|113226.1|113176.1|113214.1|113189.1|113229.4|113198.6|113212.3|113176.1|28
1734948780000|2024-12-23 10:13:00|113214.7|113189.7|113216.8|113191.8|113223.7|113198.7|113213.2|113188.2|23
1734948790000|2024-12-23 10:13:10|113217.7|113192.7|113213.1|113188.1|113220.6|113195.6|113212.8|113187.8|18
1734948800000|2024-12-23 10:13:20|113223.9|113198.9|113244.4|113219.4|113253.8|113228.8|113223.9|113198.9|14
1734948810000|2024-12-23 10:13:30|113245.4|113220.4|113232.7|113207.7|113245.4|113220.4|113215.2|113178.2|22
1734948820000|2024-12-23 10:13:40|113234|113209|113229.1|113204.1|113234|113209|113229.1|113204.1|8
1734948830000|2024-12-23 10:13:50|113224.3|113199.3|113216.3|113191.3|113224.3|113199.3|113215.1|113190.1|13
1734948840000|2024-12-23 10:14:00|113215.4|113190.4|113218.2|113193.2|113218.4|113193.4|113215.4|113190.4|9
1734948850000|2024-12-23 10:14:10|113218.3|113193.3|113215.7|113190.7|113218.3|113193.3|113215.7|113190.7|6
1734948860000|2024-12-23 10:14:20|113214.8|113189.8|113212.7|113187.7|113214.9|113189.9|113212.7|113187.7|17
1734948870000|2024-12-23 10:14:30|113213.7|113188.7|113216.3|113191.3|113216.6|113191.6|113211.4|113186.4|28
1734948880000|2024-12-23 10:14:40|113217.2|113192.2|113214.6|113189.6|113217.3|113192.3|113214.5|113189.5|16
1734948890000|2024-12-23 10:14:50|113216|113191|113213.6|113188.6|113216.1|113191.1|113212|113187|15
1734948900000|2024-12-23 10:15:00|113212.4|113187.4|113214.9|113189.9|113217.7|113192.7|113212.4|113187.4|22
1734948910000|2024-12-23 10:15:10|113214.7|113189.7|113220.1|113195.1|113221.4|113196.4|113214.4|113189.4|27
1734948920000|2024-12-23 10:15:20|113219.4|113194.4|113212.8|113187.8|113219.4|113194.4|113211.5|113186.5|18
1734948930000|2024-12-23 10:15:30|113215|113190|113220.1|113195.1|113220.2|113195.2|113215|113190|21
1734948940000|2024-12-23 10:15:40|113218|113193|113223.1|113198.1|113226.8|113201.8|113216.4|113191.4|38
1734948950000|2024-12-23 10:15:50|113224.1|113199.1|113220.4|113195.4|113224.1|113199.1|113218.2|113193.2|14
1734948960000|2024-12-23 10:16:00|113220.8|113195.8|113221.6|113196.6|113221.6|113196.6|113220.5|113195.5|5
1734948970000|2024-12-23 10:16:10|113221|113196|113220.3|113195.3|113222.2|113197.2|113217.6|113192.6|15
1734948980000|2024-12-23 10:16:20|113221.2|113196.2|113220|113195|113221.3|113196.3|113220|113195|5
1734948990000|2024-12-23 10:16:30|113219.2|113194.2|113231.6|113206.6|113240.7|113215.7|113219.2|113194.2|29
1734949000000|2024-12-23 10:16:40|113235|113210|113235.2|113210.2|113236.1|113211.1|113232.9|113207.9|24
1734949010000|2024-12-23 10:16:50|113235.1|113210.1|113230.4|113205.4|113236.8|113211.8|113229.2|113204.2|22
1734949020000|2024-12-23 10:17:00|113227.6|113202.6|113226.7|113201.7|113233.7|113208.7|113225.5|113200.5|26
1734949030000|2024-12-23 10:17:10|113226.1|113201.1|113232.2|113182.2|113237.4|113201.2|113220.4|113182.2|21
1734949040000|2024-12-23 10:17:20|113231.8|113181.8|113232.5|113182.5|113233.1|113183.1|113231.7|113181.7|9
1734949050000|2024-12-23 10:17:30|113231.4|113181.4|113231|113181|113237.2|113187.2|113229.9|113179.9|21
1734949060000|2024-12-23 10:17:40|113231.2|113181.2|113228.7|113178.7|113231.4|113181.4|113228.2|113178.2|9
1734949070000|2024-12-23 10:17:50|113228.8|113178.8|113236.2|113186.2|113245|113195|113228.8|113178.8|30
1734949080000|2024-12-23 10:18:00|113235.7|113185.7|113230.8|113180.8|113242.5|113192.5|113230.3|113180.3|31
1734949090000|2024-12-23 10:18:10|113230.4|113180.4|113237.2|113187.2|113237.2|113187.2|113229.8|113179.8|16
1734949100000|2024-12-23 10:18:20|113236.5|113186.5|113241.1|113191.1|113244.6|113194.6|113232.4|113182.4|17
1734949110000|2024-12-23 10:18:30|113241|113191|113247.4|113197.4|113247.4|113197.4|113241|113191|15
1734949120000|2024-12-23 10:18:40|113246.7|113196.7|113248.3|113198.3|113249.6|113199.6|113246.7|113196.7|19
1734949130000|2024-12-23 10:18:50|113248.4|113198.4|113247.9|113197.9|113248.5|113198.5|113247.9|113197.9|5
1734949140000|2024-12-23 10:19:00|113247.4|113197.4|113272|113222|113275.3|113225.3|113245.4|113195.4|24
1734949150000|2024-12-23 10:19:10|113272.3|113222.3|113273.8|113223.8|113286.5|113236.5|113270.6|113220.6|22
1734949160000|2024-12-23 10:19:20|113273.9|113223.9|113276.7|113226.7|113277.4|113227.4|113269.3|113219.3|23
1734949170000|2024-12-23 10:19:30|113277|113227|113275.7|113225.7|113277.4|113227.4|113275.7|113225.7|5
1734949180000|2024-12-23 10:19:40|113277.4|113227.4|113282.3|113232.3|113282.3|113232.3|113275.7|113225.7|15
1734949190000|2024-12-23 10:19:50|113282.6|113232.6|113297.4|113247.4|113298|113248|113282.6|113232.6|24
1734949200000|2024-12-23 10:20:00|113297.6|113247.6|113300.3|113250.3|113300.3|113250.3|113295.4|113245.4|21
1734949210000|2024-12-23 10:20:10|113299.4|113249.4|113301.5|113251.5|113302.3|113252.3|113297|113247|15
1734949220000|2024-12-23 10:20:20|113302.3|113252.3|113307.9|113257.9|113307.9|113257.9|113297.9|113247.9|20
1734949230000|2024-12-23 10:20:30|113305.9|113255.9|113306.2|113256.2|113308.5|113258.5|113305.9|113255.9|12
1734949240000|2024-12-23 10:20:40|113305.2|113255.2|113304.6|113254.6|113307.2|113257.2|113304|113254|18
1734949250000|2024-12-23 10:20:50|113304.3|113254.3|113294|113244|113306.5|113256.5|113292.5|113242.5|30
1734949260000|2024-12-23 10:21:00|113294.1|113244.1|113293.1|113243.1|113295.3|113245.3|113291.3|113241.3|30
1734949270000|2024-12-23 10:21:10|113294.5|113244.5|113293.7|113243.7|113297.7|113247.7|113293.4|113243.4|14
1734949280000|2024-12-23 10:21:20|113293.3|113243.3|113295.9|113245.9|113295.9|113245.9|113292.9|113242.9|16
1734949290000|2024-12-23 10:21:30|113298.5|113248.5|113291.2|113266.2|113298.5|113266.9|113291|113244.8|15
1734949300000|2024-12-23 10:21:40|113291.4|113266.4|113289.6|113264.6|113291.4|113266.4|113287.4|113262.4|11
1734949310000|2024-12-23 10:21:50|113289.7|113264.7|113293.5|113268.5|113296.7|113271.7|113288|113263|20
1734949320000|2024-12-23 10:22:00|113293.3|113268.3|113295.8|113270.8|113296.4|113271.4|113293.2|113268.2|11
1734949330000|2024-12-23 10:22:10|113297.1|113272.1|113296.4|113271.4|113297.4|113272.4|113293.6|113268.6|12
1734949340000|2024-12-23 10:22:20|113289.9|113264.9|113290|113265|113294.8|113269.8|113285.9|113260.9|18
1734949350000|2024-12-23 10:22:30|113290.2|113265.2|113283.9|113258.9|113292.2|113267.2|113279.8|113254.8|19
1734949360000|2024-12-23 10:22:40|113286.7|113261.7|113287.5|113262.5|113287.5|113262.5|113285.4|113260.4|13
1734949370000|2024-12-23 10:22:50|113287.4|113262.4|113285.7|113260.7|113287.8|113262.8|113281.8|113256.8|23
1734949380000|2024-12-23 10:23:00|113284.6|113259.6|113298.3|113273.3|113298.3|113273.3|113283.7|113258.7|22
1734949390000|2024-12-23 10:23:10|113298.6|113273.6|113311.5|113286.5|113312.5|113287.5|113298.5|113273.5|16
1734949400000|2024-12-23 10:23:20|113312.4|113287.4|113324.9|113299.9|113328.3|113303.3|113312.2|113287.2|37
1734949410000|2024-12-23 10:23:30|113324.4|113299.4|113316.4|113291.4|113324.4|113299.4|113315.4|113290.4|23
1734949420000|2024-12-23 10:23:40|113316.1|113291.1|113312.2|113287.2|113319.3|113294.3|113312.2|113287.2|24
1734949430000|2024-12-23 10:23:50|113310.6|113285.6|113317.8|113292.8|113317.9|113292.9|113310.6|113285.6|27
1734949440000|2024-12-23 10:24:00|113318.4|113293.4|113317.3|113292.3|113318.4|113293.4|113314.3|113289.3|11
1734949450000|2024-12-23 10:24:10|113316.6|113291.6|113317|113292|113317.3|113292.3|113316.6|113291.6|3
1734949460000|2024-12-23 10:24:20|113317.9|113292.9|113316.2|113291.2|113326.6|113301.6|113313.8|113288.8|21
1734949470000|2024-12-23 10:24:30|113315.3|113290.3|113311.4|113286.4|113315.3|113290.3|113303.6|113278.6|14
1734949480000|2024-12-23 10:24:40|113311.6|113286.6|113308|113283|113311.7|113286.7|113305|113280|19
1734949490000|2024-12-23 10:24:50|113308.9|113283.9|113314.3|113289.3|113318|113293|113305.4|113280.4|33
1734949500000|2024-12-23 10:25:00|113313.4|113288.4|113323|113298|113324.5|113299.5|113313.4|113288.4|35
1734949510000|2024-12-23 10:25:10|113323.1|113298.1|113312.9|113287.9|113323.6|113298.6|113309.9|113284.9|20
1734949520000|2024-12-23 10:25:20|113316.4|113291.4|113317.5|113292.5|113319.1|113294.1|113316|113291|14
1734949530000|2024-12-23 10:25:30|113316.7|113291.7|113314.6|113289.6|113316.7|113291.7|113305.8|113280.8|20
1734949540000|2024-12-23 10:25:40|113315|113290|113316.6|113291.6|113316.6|113291.6|113310.7|113285.7|19
1734949550000|2024-12-23 10:25:50|113316.1|113291.1|113319.7|113294.7|113319.7|113294.7|113316.1|113291.1|11
1734949560000|2024-12-23 10:26:00|113318|113293|113322.7|113297.7|113322.9|113297.9|113318|113293|24
1734949570000|2024-12-23 10:26:10|113322|113297|113325.6|113300.6|113331.9|113306.9|113322|113297|17
1734949580000|2024-12-23 10:26:20|113325.7|113300.7|113325.7|113300.7|113325.8|113300.8|113325.7|113300.7|3
1734949590000|2024-12-23 10:26:30|113324.8|113299.8|113322.6|113297.6|113324.8|113299.8|113322.3|113297.3|15
1734949600000|2024-12-23 10:26:40|113321.6|113296.6|113317.6|113292.6|113321.6|113296.6|113314.1|113289.1|16
1734949610000|2024-12-23 10:26:50|113318.7|113293.7|113307.6|113282.6|113320.8|113295.8|113301.3|113276.3|21
1734949620000|2024-12-23 10:27:00|113306.5|113281.5|113312|113287|113312|113287|113306.5|113281.5|9
1734949630000|2024-12-23 10:27:10|113311|113286|113308.1|113283.1|113311|113286|113306.2|113281.2|7
1734949640000|2024-12-23 10:27:20|113308.6|113283.6|113309.6|113284.6|113311.4|113286.4|113308.6|113283.6|8
1734949650000|2024-12-23 10:27:30|113309.7|113284.7|113309.5|113284.5|113309.7|113284.7|113309.5|113284.5|2
1734949660000|2024-12-23 10:27:40|113309.4|113284.4|113309.6|113284.6|113309.6|113284.6|113309.4|113284.4|3
1734949670000|2024-12-23 10:27:50|113309.7|113284.7|113318.7|113293.7|113320.5|113295.5|113308|113283|15
1734949680000|2024-12-23 10:28:00|113318.5|113293.5|113316.1|113291.1|113322.8|113297.8|113315.7|113290.7|13
1734949690000|2024-12-23 10:28:10|113315.8|113290.8|113319.8|113294.8|113324.8|113299.8|113315.8|113290.8|16
1734949700000|2024-12-23 10:28:20|113318.2|113293.2|113315.9|113290.9|113318.7|113293.7|113315.9|113290.9|8
1734949710000|2024-12-23 10:28:30|113315.2|113290.2|113312.5|113287.5|113315.2|113290.2|113312.5|113287.5|7
1734949720000|2024-12-23 10:28:40|113311.4|113286.4|113312.8|113287.8|113312.8|113287.8|113306.9|113281.9|13
1734949730000|2024-12-23 10:28:50|113314.2|113289.2|113318|113293|113318|113293|113314.2|113289.2|12
1734949740000|2024-12-23 10:29:00|113318.4|113293.4|113322.3|113297.3|113322.8|113297.8|113318.4|113293.4|18
1734949750000|2024-12-23 10:29:10|113321.4|113296.4|113318.7|113293.7|113321.6|113296.6|113317.9|113292.9|14
1734949760000|2024-12-23 10:29:20|113319.7|113294.7|113322.4|113297.4|113324.5|113299.5|113319.7|113294.7|15
1734949770000|2024-12-23 10:29:30|113323.4|113298.4|113323.6|113298.6|113330.4|113305.4|113323.4|113298.4|19
1734949780000|2024-12-23 10:29:40|113323.3|113298.3|113321|113296|113323.3|113298.3|113320.3|113295.3|9
1734949790000|2024-12-23 10:29:50|113321.1|113296.1|113318.2|113293.2|113321.1|113296.1|113313.4|113288.4|20
1734949800000|2024-12-23 10:30:00|113320|113295|113327.5|113302.5|113332.3|113307.3|113319.2|113294.2|21
1734949810000|2024-12-23 10:30:10|113327.3|113302.3|113327.1|113302.1|113327.3|113302.3|113326.3|113301.3|7
1734949820000|2024-12-23 10:30:20|113327.7|113302.7|113348|113323|113350.2|113325.2|113327.7|113302.7|24
1734949830000|2024-12-23 10:30:30|113349.9|113324.9|113357.2|113332.2|113357.3|113332.3|113347.4|113322.4|21
1734949840000|2024-12-23 10:30:40|113357.5|113332.5|113359.3|113334.3|113360.6|113335.6|113355.3|113330.3|16
1734949850000|2024-12-23 10:30:50|113359|113334|113353.5|113328.5|113361.4|113336.4|113353.5|113328.5|22
1734949860000|2024-12-23 10:31:00|113352.4|113327.4|113352.8|113327.8|113353.2|113328.2|113351.3|113326.3|9
1734949870000|2024-12-23 10:31:10|113352.7|113327.7|113353.2|113328.2|113354.7|113329.7|113350.6|113325.6|10
1734949880000|2024-12-23 10:31:20|113352.9|113327.9|113364.7|113339.7|113366.4|113341.4|113351|113326|18
1734949890000|2024-12-23 10:31:30|113364.5|113339.5|113366.5|113341.5|113367.4|113342.4|113362.9|113337.9|9
1734949900000|2024-12-23 10:31:40|113366.9|113341.9|113383.5|113358.5|113383.5|113358.5|113366.9|113341.9|28
1734949910000|2024-12-23 10:31:50|113384|113359|113386.6|113361.6|113388.4|113363.4|113383.9|113358.9|23
1734949920000|2024-12-23 10:32:00|113386|113361|113397.1|113372.1|113397.8|113372.8|113385.7|113360.7|17
1734949930000|2024-12-23 10:32:10|113397.2|113372.2|113398.1|113373.1|113398.1|113373.1|113397.2|113372.2|4
1734949940000|2024-12-23 10:32:20|113395.2|113370.2|113385.7|113335.7|113395.2|113370.2|113376.2|113335.5|31
1734949950000|2024-12-23 10:32:30|113386.3|113336.3|113387.7|113337.7|113391|113341|113384.7|113334.7|25
1734949960000|2024-12-23 10:32:40|113387.6|113337.6|113386.1|113336.1|113388.1|113338.1|113385.9|113335.9|9
1734949970000|2024-12-23 10:32:50|113386|113336|113387.3|113337.3|113389|113339|113385.1|113335.1|9
1734949980000|2024-12-23 10:33:00|113389|113339|113399.8|113349.8|113402.8|113352.8|113387.3|113337.3|21
1734949990000|2024-12-23 10:33:10|113400.8|113350.8|113395.3|113345.3|113402.8|113352.8|113395.3|113345.3|12
1734950000000|2024-12-23 10:33:20|113394.5|113344.5|113396.9|113346.9|113396.9|113346.9|113394.5|113344.5|9
1734950010000|2024-12-23 10:33:30|113395.9|113345.9|113391.5|113341.5|113396.9|113346.9|113391.2|113341.2|20
1734950020000|2024-12-23 10:33:40|113391.3|113341.3|113396.6|113346.6|113396.6|113346.6|113391.3|113341.3|7
1734950030000|2024-12-23 10:33:50|113399.8|113349.8|113395.2|113345.2|113401.1|113351.1|113394.8|113344.8|18
1734950040000|2024-12-23 10:34:00|113394.4|113344.4|113393.8|113343.8|113394.4|113344.4|113392.4|113342.4|14
1734950050000|2024-12-23 10:34:10|113393.7|113343.7|113403.6|113353.6|113403.6|113353.6|113393.7|113343.7|25
1734950060000|2024-12-23 10:34:20|113402.5|113352.5|113401.5|113351.5|113404.5|113354.5|113401.5|113351.5|14
1734950070000|2024-12-23 10:34:30|113399|113349|113400.9|113350.9|113400.9|113350.9|113398.9|113348.9|7
1734950080000|2024-12-23 10:34:40|113400|113350|113402.2|113352.2|113404.3|113354.3|113400|113350|12
1734950090000|2024-12-23 10:34:50|113403.6|113353.6|113404|113354|113404.2|113354.2|113403.1|113353.1|6
1734950100000|2024-12-23 10:35:00|113402.7|113352.7|113403.3|113353.3|113403.5|113353.5|113400.8|113350.8|10
1734950110000|2024-12-23 10:35:10|113403.5|113353.5|113403.9|113353.9|113403.9|113353.9|113401.4|113351.4|12
1734950120000|2024-12-23 10:35:20|113403.8|113353.8|113397.2|113347.2|113403.8|113353.8|113396.3|113346.3|13
1734950130000|2024-12-23 10:35:30|113396.1|113346.1|113393.6|113343.6|113396.1|113346.1|113391.4|113341.4|23
1734950140000|2024-12-23 10:35:40|113394.2|113344.2|113390.7|113365.7|113405.8|113366|113380.3|113344.2|25
1734950150000|2024-12-23 10:35:50|113391.4|113366.4|113402.4|113352.4|113406.9|113372|113391.4|113352.1|25
1734950160000|2024-12-23 10:36:00|113403|113353|113427.2|113377.2|113427.7|113377.7|113402.5|113352.5|28
1734950170000|2024-12-23 10:36:10|113428|113378|113433.1|113383.1|113436.3|113406.5|113427.6|113378|24
1734950180000|2024-12-23 10:36:20|113434|113384|113431.6|113381.6|113435.7|113385.7|113431.3|113381.3|18
1734950190000|2024-12-23 10:36:30|113431.7|113381.7|113431.6|113381.6|113434.2|113384.2|113430.9|113380.9|15
1734950200000|2024-12-23 10:36:40|113432.4|113382.4|113435.7|113385.7|113435.7|113385.7|113430.7|113380.7|15
1734950210000|2024-12-23 10:36:50|113435.9|113385.9|113426.4|113401.4|113442.4|113403.9|113426.4|113385.9|13
1734950220000|2024-12-23 10:37:00|113428.4|113403.4|113442.1|113417.1|113442.1|113417.1|113427.8|113402.8|25
1734950230000|2024-12-23 10:37:10|113442.6|113417.6|113432.5|113407.5|113442.6|113417.6|113432|113407|15
1734950240000|2024-12-23 10:37:20|113431.9|113406.9|113432.3|113407.3|113434.4|113409.4|113431.1|113406.1|15
1734950250000|2024-12-23 10:37:30|113432.6|113407.6|113438.3|113413.3|113443.6|113418.6|113432.6|113407.6|22
1734950260000|2024-12-23 10:37:40|113439.6|113414.6|113442.2|113417.2|113443.5|113418.5|113436.6|113411.6|16
1734950270000|2024-12-23 10:37:50|113441.3|113416.3|113436.5|113411.5|113441.3|113416.3|113434|113409|9
1734950280000|2024-12-23 10:38:00|113435.2|113410.2|113436.3|113411.3|113437.4|113412.4|113434.5|113409.5|15
1734950290000|2024-12-23 10:38:10|113435|113410|113437.4|113412.4|113439.7|113414.7|113435|113410|16
1734950300000|2024-12-23 10:38:20|113437.5|113412.5|113436.5|113411.5|113438.8|113413.8|113434.8|113409.8|23
1734950310000|2024-12-23 10:38:30|113436|113411|113434.1|113409.1|113436|113411|113434.1|113409.1|7
1734950320000|2024-12-23 10:38:40|113434.3|113409.3|113431.4|113406.4|113434.3|113409.3|113431.4|113406.4|10
1734950330000|2024-12-23 10:38:50|113430.6|113405.6|113418|113393|113430.6|113405.6|113417.8|113392.8|20
1734950340000|2024-12-23 10:39:00|113417.9|113392.9|113417.9|113392.9|113417.9|113392.9|113417.9|113392.9|1
1734950350000|2024-12-23 10:39:10|113416.9|113391.9|113409.1|113384.1|113417.9|113392.9|113409.1|113384.1|16
1734950360000|2024-12-23 10:39:20|113408.8|113383.8|113409.8|113384.8|113410.4|113385.4|113408.7|113383.7|6
1734950370000|2024-12-23 10:39:30|113410.2|113385.2|113407.4|113382.4|113410.8|113385.8|113407.1|113382.1|10
1734950380000|2024-12-23 10:39:40|113402.6|113377.6|113399.7|113374.7|113402.7|113377.7|113396.5|113371.5|21
1734950390000|2024-12-23 10:39:50|113398.7|113373.7|113388.6|113363.6|113398.7|113373.7|113387.4|113362.4|10
1734950400000|2024-12-23 10:40:00|113387.3|113362.3|113382.1|113357.1|113387.3|113362.3|113381.3|113356.3|17
1734950410000|2024-12-23 10:40:10|113381.8|113356.8|113375.6|113350.6|113381.8|113356.8|113374.4|113349.4|15
1734950420000|2024-12-23 10:40:20|113374.6|113349.6|113368.8|113343.8|113374.6|113349.6|113368.8|113343.8|12
1734950430000|2024-12-23 10:40:30|113368.9|113343.9|113372.1|113347.1|113372.7|113347.7|113368.9|113343.9|8
1734950440000|2024-12-23 10:40:40|113371.2|113346.2|113369.8|113344.8|113371.2|113346.2|113367.1|113342.1|10
1734950450000|2024-12-23 10:40:50|113369.6|113344.6|113372.2|113347.2|113372.2|113347.2|113369.6|113344.6|5
1734950460000|2024-12-23 10:41:00|113371.3|113346.3|113371.9|113346.9|113376|113351|113370.7|113345.7|15
1734950470000|2024-12-23 10:41:10|113372.1|113347.1|113372.8|113347.8|113373.9|113348.9|113371.7|113346.7|9
1734950480000|2024-12-23 10:41:20|113372.7|113347.7|113353|113328|113373|113348|113353|113328|14
1734950490000|2024-12-23 10:41:30|113351.9|113326.9|113346.4|113321.4|113353.1|113328.1|113346.4|113321.4|13
1734950500000|2024-12-23 10:41:40|113345.8|113320.8|113348.7|113323.7|113348.7|113323.7|113345.8|113320.8|12
1734950510000|2024-12-23 10:41:50|113349.9|113324.9|113365.5|113340.5|113366.6|113341.6|113349.9|113324.9|17
1734950520000|2024-12-23 10:42:00|113366.5|113341.5|113377.8|113352.8|113377.8|113352.8|113359.5|113334.5|30
1734950530000|2024-12-23 10:42:10|113378.6|113353.6|113384.8|113359.8|113394.7|113369.7|113378.6|113353.6|28
1734950540000|2024-12-23 10:42:20|113383.6|113358.6|113394.3|113369.3|113400.7|113375.7|113381.7|113356.7|20
1734950550000|2024-12-23 10:42:30|113393.3|113368.3|113391.5|113366.5|113395.5|113370.5|113391.5|113366.5|19
1734950560000|2024-12-23 10:42:40|113390.5|113365.5|113392.6|113367.6|113395.2|113370.2|113388.8|113363.8|21
1734950570000|2024-12-23 10:42:50|113393|113368|113400.5|113375.5|113400.5|113375.5|113393|113368|11
1734950580000|2024-12-23 10:43:00|113399.2|113374.2|113397.7|113372.7|113399.2|113374.2|113396.4|113371.4|14
1734950590000|2024-12-23 10:43:10|113398.4|113373.4|113397.6|113372.6|113399.7|113374.7|113397.6|113372.6|10
1734950600000|2024-12-23 10:43:20|113379.3|113354.3|113382.7|113357.7|113382.7|113357.7|113377.5|113352.5|12
1734950610000|2024-12-23 10:43:30|113385.4|113360.4|113383.3|113358.3|113385.4|113360.4|113377.3|113352.3|29
1734950620000|2024-12-23 10:43:40|113383.4|113358.4|113393.7|113368.7|113395.1|113370.1|113382.9|113357.9|20
1734950630000|2024-12-23 10:43:50|113393.6|113368.6|113404.6|113379.6|113406.2|113381.2|113392.8|113367.8|16
1734950640000|2024-12-23 10:44:00|113404.5|113379.5|113401.8|113376.8|113404.5|113379.5|113399.4|113374.4|12
1734950650000|2024-12-23 10:44:10|113402.8|113377.8|113402.8|113377.8|113405.5|113380.5|113400.6|113375.6|21
1734950660000|2024-12-23 10:44:20|113401.8|113376.8|113393.1|113368.1|113401.8|113376.8|113392|113367|18
1734950670000|2024-12-23 10:44:30|113393.3|113368.3|113392.1|113367.1|113393.3|113368.3|113387.2|113362.2|20
1734950680000|2024-12-23 10:44:40|113392.5|113367.5|113392.7|113367.7|113394.6|113369.6|113389.8|113364.8|12
1734950690000|2024-12-23 10:44:50|113389.8|113364.8|113389.4|113364.4|113391.7|113366.7|113388.4|113363.4|9
1734950700000|2024-12-23 10:45:00|113389.5|113364.5|113401|113376|113404.3|113379.3|113389|113364|23
1734950710000|2024-12-23 10:45:10|113400.7|113375.7|113413.1|113388.1|113413.3|113388.3|113400|113375|35
1734950720000|2024-12-23 10:45:20|113412.1|113387.1|113411.8|113386.8|113412.9|113387.9|113410.2|113385.2|19
1734950730000|2024-12-23 10:45:30|113411.2|113386.2|113411.1|113386.1|113413|113388|113410|113385|16
1734950740000|2024-12-23 10:45:40|113412.6|113387.6|113412.6|113387.6|113413.1|113388.1|113410.8|113385.8|12
1734950750000|2024-12-23 10:45:50|113412.7|113387.7|113411|113386|113413.6|113388.6|113408.6|113383.6|15
1734950760000|2024-12-23 10:46:00|113409.6|113384.6|113409.2|113384.2|113410.8|113385.8|113408.8|113383.8|17
1734950770000|2024-12-23 10:46:10|113409.4|113384.4|113414.6|113389.6|113415.6|113390.6|113408.3|113383.3|14
1734950780000|2024-12-23 10:46:20|113415.3|113390.3|113416.6|113391.6|113420.8|113395.8|113406.5|113381.5|21
1734950790000|2024-12-23 10:46:30|113419|113394|113410.4|113385.4|113421.1|113396.1|113406.9|113381.9|28
1734950800000|2024-12-23 10:46:40|113409.9|113384.9|113408.9|113383.9|113412.2|113387.2|113406.8|113381.8|16
1734950810000|2024-12-23 10:46:50|113409.9|113384.9|113409.7|113384.7|113411.5|113386.5|113408.2|113383.2|9
1734950820000|2024-12-23 10:47:00|113409.9|113384.9|113413.3|113388.3|113413.4|113388.4|113408.3|113383.3|5
1734950830000|2024-12-23 10:47:10|113412.6|113387.6|113412.9|113387.9|113412.9|113387.9|113411.7|113386.7|8
1734950840000|2024-12-23 10:47:20|113412.2|113387.2|113414.6|113389.6|113415.1|113390.1|113412.2|113387.2|7
1734950850000|2024-12-23 10:47:30|113414.5|113389.5|113418.4|113393.4|113418.4|113393.4|113407.9|113382.9|16
1734950860000|2024-12-23 10:47:40|113417|113392|113441.2|113416.2|113441.5|113416.5|113417|113392|16
1734950870000|2024-12-23 10:47:50|113442.2|113417.2|113440.2|113415.2|113442.8|113417.8|113438.9|113413.9|11
1734950880000|2024-12-23 10:48:00|113440.6|113415.6|113443.3|113418.3|113443.3|113418.3|113440.6|113415.6|10
1734950890000|2024-12-23 10:48:10|113443.2|113418.2|113436.3|113411.3|113443.2|113418.2|113433.1|113408.1|23
1734950900000|2024-12-23 10:48:20|113437.8|113412.8|113441.4|113416.4|113441.7|113416.7|113437.8|113412.8|15
1734950910000|2024-12-23 10:48:30|113440.7|113415.7|113441.6|113416.6|113442.2|113417.2|113440.7|113415.7|6
1734950920000|2024-12-23 10:48:40|113442.8|113417.8|113451.4|113426.4|113453|113428|113442.8|113417.8|18
1734950930000|2024-12-23 10:48:50|113451.2|113426.2|113446.6|113421.6|113453.3|113428.3|113446.6|113421.6|17
1734950940000|2024-12-23 10:49:00|113445.6|113420.6|113442.8|113417.8|113445.6|113420.6|113441.1|113416.1|25
1734950950000|2024-12-23 10:49:10|113443.4|113418.4|113444.1|113419.1|113445.5|113420.5|113441.4|113416.4|16
1734950960000|2024-12-23 10:49:20|113443.2|113418.2|113437.7|113412.7|113443.2|113418.2|113436.4|113411.4|18
1734950970000|2024-12-23 10:49:30|113439.6|113414.6|113446.1|113421.1|113446.1|113421.1|113439.6|113414.6|13
1734950980000|2024-12-23 10:49:40|113447|113422|113454.4|113429.4|113454.7|113429.7|113447|113422|13
1734950990000|2024-12-23 10:49:50|113454.3|113429.3|113464.9|113439.9|113466.6|113441.6|113454|113429|23
1734951000000|2024-12-23 10:50:00|113465.4|113440.4|113460.9|113435.9|113466.1|113441.1|113459|113434|18
1734951010000|2024-12-23 10:50:10|113462.1|113437.1|113465.1|113440.1|113465.1|113440.1|113462.1|113437.1|10
1734951020000|2024-12-23 10:50:20|113465.2|113440.2|113455.9|113430.9|113469.7|113444.7|113455.9|113430.9|23
1734951030000|2024-12-23 10:50:30|113456.4|113431.4|113457.8|113432.8|113458.2|113433.2|113453.7|113428.7|16
1734951040000|2024-12-23 10:50:40|113458.2|113433.2|113466.2|113441.2|113466.8|113441.8|113458.2|113433.2|18
1734951050000|2024-12-23 10:50:50|113466|113441|113463.7|113438.7|113466|113441|113456.9|113431.9|17
1734951060000|2024-12-23 10:51:00|113462.6|113437.6|113463.9|113438.9|113465.3|113440.3|113462.1|113437.1|14
1734951070000|2024-12-23 10:51:10|113465.2|113440.2|113474.4|113449.4|113474.9|113449.9|113465.2|113440.2|15
1734951080000|2024-12-23 10:51:20|113474.6|113449.6|113480.5|113455.5|113487|113462|113474.6|113449.6|30
1734951090000|2024-12-23 10:51:30|113480.8|113455.8|113482.9|113457.9|113483.1|113458.1|113480.8|113455.8|12
1734951100000|2024-12-23 10:51:40|113481.6|113456.6|113476.1|113451.1|113481.6|113456.6|113470.5|113445.5|26
1734951110000|2024-12-23 10:51:50|113475.9|113450.9|113478|113453|113479|113454|113473.7|113448.7|20
1734951120000|2024-12-23 10:52:00|113474.8|113449.8|113477.8|113452.8|113479.4|113454.4|113470.7|113445.7|22
1734951130000|2024-12-23 10:52:10|113478.1|113453.1|113481.5|113456.5|113481.7|113456.7|113476.7|113451.7|15
1734951140000|2024-12-23 10:52:20|113482.1|113457.1|113483|113458|113483.8|113458.8|113482.1|113457.1|7
1734951150000|2024-12-23 10:52:30|113483.1|113458.1|113474.8|113449.8|113483.1|113458.1|113473.7|113448.7|22
1734951160000|2024-12-23 10:52:40|113476.2|113451.2|113472.2|113447.2|113478.3|113453.3|113471.3|113446.3|21
1734951170000|2024-12-23 10:52:50|113472.1|113447.1|113463.8|113438.8|113472.1|113447.1|113460.8|113435.8|14
1734951180000|2024-12-23 10:53:00|113462.8|113437.8|113462.3|113437.3|113464.9|113439.9|113461.3|113436.3|12
1734951190000|2024-12-23 10:53:10|113461.1|113436.1|113463.6|113438.6|113463.8|113438.8|113459.3|113434.3|14
1734951200000|2024-12-23 10:53:20|113462.9|113437.9|113463.6|113438.6|113467.1|113442.1|113462.9|113437.9|15
1734951210000|2024-12-23 10:53:30|113462.7|113437.7|113454.8|113429.8|113462.7|113437.7|113454.8|113429.8|14
1734951220000|2024-12-23 10:53:40|113454.1|113429.1|113452.3|113427.3|113454.1|113429.1|113452.3|113427.3|9
1734951230000|2024-12-23 10:53:50|113458.4|113433.4|113459.3|113434.3|113459.5|113434.5|113457.5|113432.5|15
1734951240000|2024-12-23 10:54:00|113460.4|113435.4|113458|113433|113462.5|113437.5|113456.5|113431.5|21
1734951250000|2024-12-23 10:54:10|113458.2|113433.2|113458.5|113433.5|113468.4|113443.4|113455.4|113430.4|21
1734951260000|2024-12-23 10:54:20|113458.3|113433.3|113456.9|113431.9|113460|113435|113455.5|113430.5|20
1734951270000|2024-12-23 10:54:30|113458.1|113433.1|113465.5|113440.5|113465.8|113440.8|113458.1|113433.1|23
1734951280000|2024-12-23 10:54:40|113465.3|113440.3|113462.6|113437.6|113465.3|113440.3|113453.9|113428.9|20
1734951290000|2024-12-23 10:54:50|113463.4|113438.4|113456.5|113431.5|113464.7|113439.7|113452.1|113427.1|19
1734951300000|2024-12-23 10:55:00|113457.5|113432.5|113448.1|113423.1|113458|113433|113448.1|113423.1|19
1734951310000|2024-12-23 10:55:10|113448.7|113423.7|113447.6|113422.6|113448.7|113423.7|113447.4|113422.4|5
1734951320000|2024-12-23 10:55:20|113447.5|113422.5|113457.1|113432.1|113458.8|113433.8|113446.6|113421.6|28
1734951330000|2024-12-23 10:55:30|113458.3|113433.3|113463.1|113438.1|113463.1|113438.1|113458.3|113433.3|25
1734951340000|2024-12-23 10:55:40|113461.1|113436.1|113451.9|113426.9|113463.4|113438.4|113450.1|113425.1|31
1734951350000|2024-12-23 10:55:50|113452|113427|113465.7|113440.7|113465.7|113440.7|113452|113427|31
1734951360000|2024-12-23 10:56:00|113464.1|113439.1|113462.2|113437.2|113467.4|113442.4|113459.7|113434.7|32
1734951370000|2024-12-23 10:56:10|113462.7|113437.7|113482.9|113457.9|113487.3|113462.3|113459.7|113434.7|38
1734951380000|2024-12-23 10:56:20|113483.5|113458.5|113489.8|113464.8|113490.8|113465.8|113482.7|113457.7|30
1734951390000|2024-12-23 10:56:30|113490.4|113465.4|113493.1|113468.1|113498.4|113473.4|113485.8|113460.8|31
1734951400000|2024-12-23 10:56:40|113494.7|113469.7|113493.9|113468.9|113497.8|113472.8|113491|113466|29
1734951410000|2024-12-23 10:56:50|113494.1|113469.1|113518.3|113493.3|113520.5|113495.5|113492.8|113467.8|36
1734951420000|2024-12-23 10:57:00|113518.2|113493.2|113516.1|113491.1|113518.2|113493.2|113511.3|113486.3|28
1734951430000|2024-12-23 10:57:10|113517.1|113492.1|113506.6|113481.6|113517.9|113492.9|113505.2|113480.2|28
1734951440000|2024-12-23 10:57:20|113507.5|113482.5|113513|113488|113514.5|113489.5|113507.5|113482.5|22
1734951450000|2024-12-23 10:57:30|113514.1|113489.1|113512.9|113487.9|113514.1|113489.1|113510|113485|23
1734951460000|2024-12-23 10:57:40|113512.5|113487.5|113511.6|113486.6|113513.9|113488.9|113508.3|113483.3|30
1734951470000|2024-12-23 10:57:50|113511.9|113486.9|113513.2|113488.2|113516.8|113491.8|113504.6|113479.6|40
1734951480000|2024-12-23 10:58:00|113513.9|113488.9|113513.6|113488.6|113516.7|113491.7|113507|113482|26
1734951490000|2024-12-23 10:58:10|113513.1|113488.1|113505.6|113480.6|113513.4|113488.4|113505|113480|29
1734951500000|2024-12-23 10:58:20|113505|113480|113523.7|113473.7|113526.2|113483.4|113499.1|113468.3|41
1734951510000|2024-12-23 10:58:30|113524.7|113474.7|113507.9|113482.9|113524.7|113487|113507.9|113472.1|25
1734951520000|2024-12-23 10:58:40|113506.1|113481.1|113505|113480|113512.7|113487.7|113504.5|113479.5|25
1734951530000|2024-12-23 10:58:50|113505.2|113480.2|113514.5|113489.5|113514.5|113489.5|113504.5|113479.5|17
1734951540000|2024-12-23 10:59:00|113514.8|113489.8|113518.2|113493.2|113522.7|113497.7|113514.8|113489.8|20
1734951550000|2024-12-23 10:59:10|113518|113493|113515.2|113490.2|113523.3|113498.3|113514.2|113489.2|29
1734951560000|2024-12-23 10:59:20|113510.8|113485.8|113509.8|113484.8|113511.1|113486.1|113505.7|113480.7|32
1734951570000|2024-12-23 10:59:30|113508.6|113483.6|113514.4|113489.4|113514.5|113489.5|113506.2|113481.2|15
1734951580000|2024-12-23 10:59:40|113513.1|113488.1|113518|113493|113518.5|113493.5|113511.4|113486.4|27
1734951590000|2024-12-23 10:59:50|113517.3|113492.3|113515|113490|113517.8|113492.8|113512.3|113487.3|31
1734951600000|2024-12-23 11:00:00|113513|113488|113499.1|113474.1|113513.3|113488.3|113499|113474|16
1734951610000|2024-12-23 11:00:10|113499.5|113474.5|113503|113478|113507.8|113482.8|113498.9|113473.9|15
1734951620000|2024-12-23 11:00:20|113502.9|113477.9|113513.9|113463.9|113520.4|113480.1|113502.9|113462.6|32
1734951630000|2024-12-23 11:00:30|113514.2|113464.2|113512.1|113462.1|113514.2|113464.2|113507.3|113457.3|15
1734951640000|2024-12-23 11:00:40|113511.1|113461.1|113515.1|113490.1|113520.2|113490.1|113510|113461.1|27
1734951650000|2024-12-23 11:00:50|113513.9|113488.9|113525|113475|113525.4|113489.5|113510.3|113474|13
1734951660000|2024-12-23 11:01:00|113525.7|113475.7|113509.8|113484.8|113527.4|113486.8|113509.3|113472.6|19
1734951670000|2024-12-23 11:01:10|113510|113485|113514.7|113489.7|113515.2|113490.2|113509.7|113484.7|11
1734951680000|2024-12-23 11:01:20|113513.6|113488.6|113514.8|113489.8|113515.4|113490.4|113512.6|113487.6|9
1734951690000|2024-12-23 11:01:30|113514.7|113489.7|113509.5|113484.5|113514.7|113489.7|113507.7|113482.7|16
1734951700000|2024-12-23 11:01:40|113509.3|113484.3|113501.7|113476.7|113509.3|113484.3|113501.4|113476.4|18
1734951710000|2024-12-23 11:01:50|113502.6|113477.6|113500|113475|113505.7|113480.7|113497.5|113472.5|18
1734951720000|2024-12-23 11:02:00|113500.2|113475.2|113514.2|113489.2|113514.2|113489.2|113499.9|113474.9|17
1734951730000|2024-12-23 11:02:10|113515|113490|113509|113484|113516|113491|113506.3|113481.3|23
1734951740000|2024-12-23 11:02:20|113509.7|113484.7|113513|113488|113515.9|113490.9|113509.7|113484.7|11
1734951750000|2024-12-23 11:02:30|113506.8|113481.8|113499.9|113474.9|113507.1|113482.1|113496.1|113471.1|30
1734951760000|2024-12-23 11:02:40|113502.5|113477.5|113488.5|113463.5|113502.5|113477.5|113484.4|113459.4|17
1734951770000|2024-12-23 11:02:50|113481.5|113456.5|113472.5|113447.5|113481.5|113456.5|113469.2|113444.2|27
1734951780000|2024-12-23 11:03:00|113474|113449|113471.1|113446.1|113475.8|113450.8|113471.1|113446.1|17
1734951790000|2024-12-23 11:03:10|113471.3|113446.3|113473.1|113448.1|113473.8|113448.8|113470.8|113445.8|11
1734951800000|2024-12-23 11:03:20|113472.2|113447.2|113477.5|113452.5|113480.2|113455.2|113467.8|113442.8|13
1734951810000|2024-12-23 11:03:30|113477.3|113452.3|113478.5|113453.5|113480.9|113455.9|113477.3|113452.3|17
1734951820000|2024-12-23 11:03:40|113479.4|113454.4|113472.1|113447.1|113479.5|113454.5|113472.1|113447.1|15
1734951830000|2024-12-23 11:03:50|113468.1|113443.1|113463.4|113438.4|113468.1|113443.1|113459.7|113434.7|22
1734951840000|2024-12-23 11:04:00|113462.4|113437.4|113483.8|113458.8|113483.8|113458.8|113461.3|113436.3|28
1734951850000|2024-12-23 11:04:10|113484.8|113459.8|113477.4|113452.4|113484.8|113459.8|113475.6|113450.6|14
1734951860000|2024-12-23 11:04:20|113478.5|113453.5|113486|113461|113486.3|113461.3|113478.5|113453.5|16
1734951870000|2024-12-23 11:04:30|113484.3|113459.3|113482.8|113457.8|113489.4|113464.4|113481.8|113456.8|16
1734951880000|2024-12-23 11:04:40|113481.8|113456.8|113480.6|113455.6|113484.1|113459.1|113480.6|113455.6|16
1734951890000|2024-12-23 11:04:50|113478.7|113453.7|113478.7|113453.7|113478.7|113453.7|113473.4|113448.4|12
1734951900000|2024-12-23 11:05:00|113479.1|113454.1|113476.1|113451.1|113479.2|113454.2|113476.1|113451.1|9
1734951910000|2024-12-23 11:05:10|113476.3|113451.3|113452.1|113427.1|113476.4|113451.4|113449.2|113424.2|35
1734951920000|2024-12-23 11:05:20|113453.1|113428.1|113476|113451|113476|113451|113453.1|113428.1|17
1734951930000|2024-12-23 11:05:30|113475.2|113450.2|113473.1|113448.1|113477.5|113452.5|113473.1|113448.1|16
1734951950000|2024-12-23 11:05:50|113471.2|113446.2|113471.7|113446.7|113472.3|113447.3|113464.5|113439.5|15
1734951960000|2024-12-23 11:06:00|113472.1|113447.1|113471.2|113446.2|113472.2|113447.2|113471.2|113446.2|8
1734951970000|2024-12-23 11:06:10|113471.1|113446.1|113467.7|113442.7|113473.9|113448.9|113466.7|113441.7|13
1734951980000|2024-12-23 11:06:20|113466.7|113441.7|113451.5|113426.5|113467.5|113442.5|113451.5|113426.5|11
1734951990000|2024-12-23 11:06:30|113450|113425|113451.2|113426.2|113455.5|113430.5|113449.1|113424.1|12
1734952000000|2024-12-23 11:06:40|113452.1|113427.1|113463.1|113438.1|113463.1|113438.1|113452.1|113427.1|15
1734952010000|2024-12-23 11:06:50|113463.5|113438.5|113457.3|113432.3|113463.5|113438.5|113454|113429|19
1734952020000|2024-12-23 11:07:00|113456.7|113431.7|113461.1|113436.1|113465.5|113440.5|113456.3|113431.3|24
1734952030000|2024-12-23 11:07:10|113461|113436|113461.2|113436.2|113461.9|113436.9|113459.8|113434.8|7
1734952040000|2024-12-23 11:07:20|113459.9|113434.9|113460.1|113435.1|113461.5|113436.5|113459.9|113434.9|6
1734952050000|2024-12-23 11:07:30|113459|113434|113455.5|113430.5|113459.7|113434.7|113455.2|113430.2|12
1734952060000|2024-12-23 11:07:40|113455.7|113430.7|113452.2|113427.2|113457.9|113432.9|113450.7|113425.7|11
1734952070000|2024-12-23 11:07:50|113453|113428|113454.9|113429.9|113455.1|113430.1|113452.2|113427.2|16
1734952080000|2024-12-23 11:08:00|113454.8|113429.8|113452.4|113427.4|113457.1|113432.1|113452.4|113427.4|7
1734952090000|2024-12-23 11:08:10|113452.5|113427.5|113447.4|113422.4|113452.8|113427.8|113446.1|113421.1|26
1734952100000|2024-12-23 11:08:20|113448.3|113423.3|113444.5|113419.5|113448.3|113423.3|113443.6|113418.6|11
1734952110000|2024-12-23 11:08:30|113444.2|113419.2|113445.6|113420.6|113445.6|113420.6|113444.1|113419.1|7
1734952120000|2024-12-23 11:08:40|113446.2|113421.2|113439.7|113414.7|113446.2|113421.2|113437|113412|25
1734952130000|2024-12-23 11:08:50|113439.1|113414.1|113435.8|113410.8|113439.1|113414.1|113433|113408|16
1734952140000|2024-12-23 11:09:00|113434.7|113409.7|113428.3|113403.3|113434.7|113409.7|113419.6|113394.6|18
1734952150000|2024-12-23 11:09:10|113428.9|113403.9|113428.9|113403.9|113429.5|113404.5|113427.8|113402.8|14
1734952160000|2024-12-23 11:09:20|113428.3|113403.3|113417.7|113392.7|113428.9|113403.9|113417.7|113392.7|11
1734952170000|2024-12-23 11:09:30|113417.5|113392.5|113420.1|113395.1|113420.1|113395.1|113417.4|113392.4|9
1734952180000|2024-12-23 11:09:40|113420.7|113395.7|113419.8|113394.8|113420.7|113395.7|113418.6|113393.6|9
1734952190000|2024-12-23 11:09:50|113419|113394|113413.7|113388.7|113419|113394|113413.7|113388.7|10
1734952200000|2024-12-23 11:10:00|113412.5|113387.5|113404.1|113379.1|113413.5|113388.5|113403.9|113378.9|15
1734952210000|2024-12-23 11:10:10|113404|113379|113403.4|113378.4|113405.2|113380.2|113403.4|113378.4|8
1734952220000|2024-12-23 11:10:20|113403.6|113378.6|113405|113380|113405.4|113380.4|113402.4|113377.4|12
1734952230000|2024-12-23 11:10:30|113404.5|113379.5|113403.5|113378.5|113406.1|113381.1|113403.4|113378.4|11
1734952240000|2024-12-23 11:10:40|113403.6|113378.6|113405.7|113380.7|113409.1|113384.1|113403.4|113378.4|14
1734952250000|2024-12-23 11:10:50|113404.5|113379.5|113395.7|113370.7|113405.7|113380.7|113395.7|113370.7|34
1734952260000|2024-12-23 11:11:00|113395.6|113370.6|113395.5|113370.5|113397.1|113372.1|113392.8|113367.8|21
1734952270000|2024-12-23 11:11:10|113397.8|113372.8|113397.1|113372.1|113398.5|113373.5|113394.3|113369.3|13
1734952280000|2024-12-23 11:11:20|113398.9|113373.9|113398.6|113373.6|113399.4|113374.4|113397.4|113372.4|9
1734952290000|2024-12-23 11:11:30|113397.9|113372.9|113385|113360|113398.6|113373.6|113385|113360|19
1734952300000|2024-12-23 11:11:40|113385.6|113360.6|113382.2|113357.2|113385.6|113360.6|113378.2|113353.2|13
1734952310000|2024-12-23 11:11:50|113382.5|113357.5|113382.9|113357.9|113383.3|113358.3|113382.5|113357.5|6
1734952320000|2024-12-23 11:12:00|113382.8|113357.8|113386.3|113361.3|113387.7|113362.7|113377.5|113352.5|27
1734952330000|2024-12-23 11:12:10|113386.4|113361.4|113389.5|113364.5|113389.5|113364.5|113386|113361|6
1734952340000|2024-12-23 11:12:20|113389.8|113364.8|113388.8|113363.8|113390.2|113365.2|113388.8|113363.8|7
1734952350000|2024-12-23 11:12:30|113389.5|113364.5|113383.3|113358.3|113389.5|113364.5|113381|113356|12
1734952360000|2024-12-23 11:12:40|113382.3|113357.3|113369.3|113344.3|113382.3|113357.3|113367.5|113342.5|21
1734952370000|2024-12-23 11:12:50|113369.5|113344.5|113354.1|113329.1|113371.9|113346.9|113353.1|113328.1|27
1734952380000|2024-12-23 11:13:00|113353.2|113328.2|113350.3|113325.3|113356.5|113331.5|113346.1|113321.1|26
1734952390000|2024-12-23 11:13:10|113349.1|113324.1|113350.6|113325.6|113351.9|113326.9|113347.3|113322.3|13
1734952400000|2024-12-23 11:13:20|113350.4|113325.4|113348.3|113323.3|113351.4|113326.4|113346.6|113321.6|26
1734952410000|2024-12-23 11:13:30|113348.5|113323.5|113344.8|113319.8|113349.2|113324.2|113344.1|113319.1|17
1734952420000|2024-12-23 11:13:40|113344.3|113319.3|113358.1|113333.1|113359.1|113334.1|113344.3|113319.3|24
1734952430000|2024-12-23 11:13:50|113359.4|113334.4|113348.7|113323.7|113365.6|113340.6|113345.1|113320.1|26
1734952440000|2024-12-23 11:14:00|113347.8|113322.8|113356.9|113331.9|113357.6|113332.6|113347.2|113322.2|17
1734952450000|2024-12-23 11:14:10|113357.7|113332.7|113357.1|113332.1|113359.8|113334.8|113355.9|113330.9|8
1734952460000|2024-12-23 11:14:20|113357.2|113332.2|113359.8|113334.8|113362.6|113337.6|113357.2|113332.2|9
1734952470000|2024-12-23 11:14:30|113359.9|113334.9|113358.9|113333.9|113359.9|113334.9|113358.9|113333.9|4
1734952480000|2024-12-23 11:14:40|113358.8|113333.8|113358.9|113333.9|113359|113334|113357.1|113332.1|6
1734952490000|2024-12-23 11:14:50|113359|113334|113351.5|113326.5|113361.1|113336.1|113350.3|113325.3|15
1734952500000|2024-12-23 11:15:00|113352.4|113327.4|113354.9|113329.9|113358.5|113333.5|113352.4|113327.4|23
1734952510000|2024-12-23 11:15:10|113356.2|113331.2|113351.6|113326.6|113357.1|113332.1|113351.3|113326.3|10
1734952520000|2024-12-23 11:15:20|113351.4|113326.4|113350.1|113325.1|113352.4|113327.4|113349.1|113324.1|11
1734952530000|2024-12-23 11:15:30|113350.7|113325.7|113325.5|113300.5|113350.7|113325.7|113323.9|113298.9|15
1734952540000|2024-12-23 11:15:40|113326.5|113301.5|113326.3|113301.3|113334.1|113309.1|113326.3|113301.3|16
1734952550000|2024-12-23 11:15:50|113326|113301|113326.8|113301.8|113326.8|113301.8|113320.6|113295.6|15
1734952560000|2024-12-23 11:16:00|113327.7|113302.7|113343.3|113318.3|113344.5|113319.5|113327|113302|26
1734952570000|2024-12-23 11:16:10|113343.9|113318.9|113342.5|113317.5|113347.1|113322.1|113338|113313|26
1734952580000|2024-12-23 11:16:20|113341.5|113316.5|113347.8|113322.8|113351.1|113326.1|113340.8|113315.8|29
1734952590000|2024-12-23 11:16:30|113347|113322|113354.7|113329.7|113355|113330|113347|113322|12
1734952600000|2024-12-23 11:16:40|113355.9|113330.9|113354.4|113329.4|113363|113338|113352.2|113327.2|17
1734952610000|2024-12-23 11:16:50|113355.1|113330.1|113357.4|113332.4|113357.4|113332.4|113355.1|113330.1|10
1734952620000|2024-12-23 11:17:00|113358|113333|113356.1|113331.1|113359.2|113334.2|113355.3|113330.3|16
1734952630000|2024-12-23 11:17:10|113355.9|113330.9|113364.5|113339.5|113364.5|113339.5|113355.9|113330.9|8
1734952640000|2024-12-23 11:17:20|113361.5|113336.5|113360.4|113335.4|113364|113339|113358.8|113333.8|20
1734952650000|2024-12-23 11:17:30|113359.5|113334.5|113355|113330|113359.5|113334.5|113354|113329|17
1734952660000|2024-12-23 11:17:40|113354.5|113329.5|113353.6|113328.6|113354.7|113329.7|113353.5|113328.5|10
1734952670000|2024-12-23 11:17:50|113354.1|113329.1|113361.4|113336.4|113362|113337|113353.6|113328.6|10
1734952680000|2024-12-23 11:18:00|113362|113337|113366.1|113341.1|113370.5|113345.5|113362|113337|21
1734952690000|2024-12-23 11:18:10|113366.3|113341.3|113364.7|113339.7|113366.3|113341.3|113363.8|113338.8|11
1734952700000|2024-12-23 11:18:20|113365|113340|113361.3|113336.3|113368.2|113343.2|113361.3|113336.3|17
1734952710000|2024-12-23 11:18:30|113360.6|113335.6|113356|113331|113362.4|113337.4|113352.8|113327.8|16
1734952720000|2024-12-23 11:18:40|113354.7|113329.7|113358.5|113333.5|113358.6|113333.6|113353.7|113328.7|7
1734952730000|2024-12-23 11:18:50|113359|113334|113353|113328|113359|113334|113353|113328|11
1734952740000|2024-12-23 11:19:00|113353.1|113328.1|113358.8|113333.8|113362.8|113337.8|113353.1|113328.1|15
1734952750000|2024-12-23 11:19:10|113359|113334|113349.9|113324.9|113360.9|113335.9|113349.4|113324.4|14
1734952760000|2024-12-23 11:19:20|113347.2|113322.2|113349.6|113324.6|113351.2|113326.2|113341.1|113316.1|25
1734952770000|2024-12-23 11:19:30|113348.3|113323.3|113342.3|113317.3|113348.3|113323.3|113342.3|113317.3|13
1734952780000|2024-12-23 11:19:40|113342.4|113317.4|113342.3|113317.3|113342.4|113317.4|113341.6|113316.6|6
1734952790000|2024-12-23 11:19:50|113342.2|113317.2|113340.6|113315.6|113342.3|113317.3|113339.7|113314.7|8
1734952800000|2024-12-23 11:20:00|113341.8|113316.8|113340.9|113315.9|113346.9|113321.9|113338.7|113313.7|27
1734952810000|2024-12-23 11:20:10|113340.7|113315.7|113326.1|113301.1|113340.7|113315.7|113324.2|113299.2|11
1734952820000|2024-12-23 11:20:20|113327.1|113302.1|113329.6|113304.6|113329.6|113304.6|113324.4|113299.4|12
1734952830000|2024-12-23 11:20:30|113329.3|113304.3|113323.8|113298.8|113329.3|113304.3|113318.9|113293.9|25
1734952840000|2024-12-23 11:20:40|113323.9|113298.9|113330.1|113305.1|113331.2|113306.2|113321|113296|15
1734952850000|2024-12-23 11:20:50|113331.6|113306.6|113328.4|113303.4|113332.6|113307.6|113327.9|113302.9|12
1734952860000|2024-12-23 11:21:00|113329.2|113304.2|113329|113304|113329.7|113304.7|113326.7|113301.7|14
1734952870000|2024-12-23 11:21:10|113328.9|113303.9|113332.2|113307.2|113334.1|113309.1|113328.9|113303.9|12
1734952880000|2024-12-23 11:21:20|113332.3|113307.3|113331.2|113306.2|113334.9|113309.9|113331|113306|11
1734952890000|2024-12-23 11:21:30|113331.1|113306.1|113342.8|113292.8|113351.6|113307.8|113328.7|113292.8|13
1734952900000|2024-12-23 11:21:40|113345.8|113295.8|113343.7|113293.7|113345.8|113295.8|113341.7|113291.7|16
1734952910000|2024-12-23 11:21:50|113343.9|113293.9|113345.8|113295.8|113350|113300|113343.3|113293.3|16
1734952920000|2024-12-23 11:22:00|113348.4|113298.4|113374.2|113324.2|113374.2|113324.2|113346.7|113296.7|19
1734952930000|2024-12-23 11:22:10|113373|113323|113381.9|113356.9|113382.9|113357.9|113364.5|113319.1|17
1734952940000|2024-12-23 11:22:20|113381.8|113356.8|113385.7|113360.7|113387.8|113362.8|113381.5|113356.5|11
1734952950000|2024-12-23 11:22:30|113385.9|113360.9|113382|113357|113387.8|113362.8|113382|113357|10
1734952960000|2024-12-23 11:22:40|113381.6|113356.6|113382.1|113357.1|113382.3|113357.3|113381.6|113356.6|4
1734952970000|2024-12-23 11:22:50|113383|113358|113377.9|113352.9|113383|113358|113376.5|113351.5|3
1734952980000|2024-12-23 11:23:00|113376.7|113351.7|113384.1|113359.1|113384.1|113359.1|113375.1|113350.1|11
1734952990000|2024-12-23 11:23:10|113384.5|113359.5|113378.2|113353.2|113384.5|113359.5|113378.2|113353.2|11
1734953000000|2024-12-23 11:23:20|113378.4|113353.4|113381|113356|113381.8|113356.8|113375.9|113350.9|15
1734953010000|2024-12-23 11:23:30|113379.6|113354.6|113372.8|113347.8|113379.6|113354.6|113372.6|113347.6|8
1734953020000|2024-12-23 11:23:40|113373.1|113348.1|113373.6|113348.6|113373.6|113348.6|113371.2|113346.2|10
1734953030000|2024-12-23 11:23:50|113372.8|113347.8|113370.5|113345.5|113372.8|113347.8|113370.3|113345.3|7
1734953040000|2024-12-23 11:24:00|113370.3|113345.3|113370|113345|113370.5|113345.5|113370|113345|7
1734953050000|2024-12-23 11:24:10|113368.8|113343.8|113369.7|113344.7|113369.7|113344.7|113368.1|113343.1|5
1734953060000|2024-12-23 11:24:20|113371.2|113346.2|113370.1|113345.1|113372|113347|113370.1|113345.1|7
1734953070000|2024-12-23 11:24:30|113370.2|113345.2|113371.7|113346.7|113371.7|113346.7|113370.2|113345.2|6
1734953080000|2024-12-23 11:24:40|113370.7|113345.7|113365.9|113340.9|113370.7|113345.7|113365.1|113340.1|9
1734953100000|2024-12-23 11:25:00|113365.7|113340.7|113365.9|113340.9|113366.1|113341.1|113365.7|113340.7|5
1734953110000|2024-12-23 11:25:10|113368.9|113343.9|113359.4|113334.4|113369.9|113344.9|113359.4|113334.4|18
1734953120000|2024-12-23 11:25:20|113358.7|113333.7|113359.1|113334.1|113359.1|113334.1|113358.1|113333.1|6
1734953130000|2024-12-23 11:25:30|113359|113334|113359|113334|113359|113334|113358.2|113333.2|8
1734953140000|2024-12-23 11:25:40|113358.3|113333.3|113371.1|113346.1|113371.1|113346.1|113358.3|113333.3|13
1734953150000|2024-12-23 11:25:50|113371.2|113346.2|113378.6|113353.6|113380.2|113355.2|113371.2|113346.2|18
1734953160000|2024-12-23 11:26:00|113376.3|113351.3|113379.7|113354.7|113379.7|113354.7|113372.4|113347.4|16
1734953170000|2024-12-23 11:26:10|113377.9|113352.9|113387|113362|113390.6|113365.6|113375.3|113350.3|25
1734953180000|2024-12-23 11:26:20|113388.1|113363.1|113380.4|113355.4|113388.1|113363.1|113380.2|113355.2|20
1734953190000|2024-12-23 11:26:30|113379.8|113354.8|113369.8|113344.8|113379.8|113354.8|113369.8|113344.8|18
1734953200000|2024-12-23 11:26:40|113369.4|113344.4|113369|113344|113369.4|113344.4|113369|113344|2
1734953210000|2024-12-23 11:26:50|113369.2|113344.2|113351.9|113326.9|113369.4|113344.4|113343.2|113318.2|15
1734953220000|2024-12-23 11:27:00|113350|113325|113336.5|113311.5|113352|113327|113330|113305|35
1734953230000|2024-12-23 11:27:10|113336.7|113311.7|113339.4|113314.4|113339.4|113314.4|113335.9|113310.9|8
1734953240000|2024-12-23 11:27:20|113348.1|113323.1|113355.6|113330.6|113356.3|113331.3|113348.1|113323.1|21
1734953250000|2024-12-23 11:27:30|113346.8|113321.8|113351.4|113326.4|113352.5|113327.5|113346.1|113321.1|26
1734953260000|2024-12-23 11:27:40|113349.5|113324.5|113340.6|113315.6|113351.8|113326.8|113340.6|113315.6|23
1734953270000|2024-12-23 11:27:50|113340.5|113315.5|113348.8|113323.8|113349.8|113324.8|113340.5|113315.5|8
1734953280000|2024-12-23 11:28:00|113348.9|113323.9|113350.1|113325.1|113350.9|113325.9|113348.8|113323.8|9
1734953290000|2024-12-23 11:28:10|113343.8|113318.8|113358.7|113308.7|113359.2|113319.4|113343.8|113304.2|15
1734953300000|2024-12-23 11:28:20|113358.5|113308.5|113358.4|113308.4|113358.6|113308.6|113352.4|113302.4|15
1734953310000|2024-12-23 11:28:30|113357.6|113307.6|113357.7|113307.7|113361.1|113311.1|113357.1|113307.1|13
1734953320000|2024-12-23 11:28:40|113358.4|113308.4|113360.1|113310.1|113360.5|113310.5|113358.3|113308.3|9
1734953330000|2024-12-23 11:28:50|113357.6|113307.6|113358.5|113308.5|113358.5|113308.5|113356.1|113306.1|7
1734953340000|2024-12-23 11:29:00|113360.1|113310.1|113359.9|113309.9|113361.8|113311.8|113351.8|113301.8|22
1734953350000|2024-12-23 11:29:10|113359.8|113309.8|113356|113306|113360.9|113310.9|113355.2|113305.2|17
1734953360000|2024-12-23 11:29:20|113356.6|113306.6|113357.8|113307.8|113357.8|113307.8|113356|113306|6
1734953370000|2024-12-23 11:29:30|113357.7|113307.7|113353.5|113303.5|113357.7|113307.7|113351|113301|10
1734953380000|2024-12-23 11:29:40|113352|113302|113353.7|113303.7|113354.7|113304.7|113352|113302|15
1734953390000|2024-12-23 11:29:50|113353.6|113303.6|113358|113308|113358.3|113308.3|113352.2|113302.2|15
1734953400000|2024-12-23 11:30:00|113359.2|113309.2|113354.8|113304.8|113359.2|113309.2|113352.4|113302.4|20
1734953410000|2024-12-23 11:30:10|113354.9|113304.9|113355.4|113305.4|113358.2|113308.2|113354.9|113304.9|13
1734953420000|2024-12-23 11:30:20|113355.5|113305.5|113356.8|113306.8|113357.2|113307.2|113354.4|113304.4|10
1734953430000|2024-12-23 11:30:30|113354|113304|113325.3|113275.3|113354|113304|113312.2|113274.9|24
1734953440000|2024-12-23 11:30:40|113324|113274|113315.6|113265.6|113324|113274|113313.5|113263.5|12
1734953450000|2024-12-23 11:30:50|113315.3|113265.3|113325.7|113275.7|113327.7|113277.7|113315.3|113265.3|14
1734953460000|2024-12-23 11:31:00|113325.4|113275.4|113331.7|113281.7|113337.8|113287.8|113318.4|113268.4|32
1734953470000|2024-12-23 11:31:10|113331.3|113281.3|113339.1|113289.1|113342.3|113292.3|113331.3|113281.3|16
1734953480000|2024-12-23 11:31:20|113339.6|113289.6|113339|113289|113341.2|113291.2|113338.1|113288.1|19
1734953490000|2024-12-23 11:31:30|113338.9|113288.9|113339.1|113289.1|113339.1|113289.1|113337.4|113287.4|9
1734953500000|2024-12-23 11:31:40|113339.2|113289.2|113343.7|113293.7|113345.6|113295.6|113339|113289|11
1734953510000|2024-12-23 11:31:50|113343.6|113293.6|113344.4|113294.4|113344.5|113294.5|113342|113292|10
1734953520000|2024-12-23 11:32:00|113344.6|113294.6|113348.4|113298.4|113350.4|113300.4|113344.6|113294.6|25
1734953530000|2024-12-23 11:32:10|113349.5|113299.5|113363|113313|113363.6|113313.6|113349.5|113299.5|23
1734953540000|2024-12-23 11:32:20|113361.9|113311.9|113362.6|113312.6|113363.3|113313.3|113357.6|113307.6|16
1734953550000|2024-12-23 11:32:30|113362.5|113312.5|113361.4|113311.4|113365.9|113315.9|113361.4|113311.4|12
1734953560000|2024-12-23 11:32:40|113361.3|113311.3|113363.3|113313.3|113365.3|113315.3|113358.7|113308.7|22
1734953570000|2024-12-23 11:32:50|113363.6|113313.6|113360|113310|113364.7|113314.7|113358.9|113308.9|16
1734953580000|2024-12-23 11:33:00|113359.8|113309.8|113365.5|113315.5|113370.8|113320.8|113359.4|113309.4|22
1734953590000|2024-12-23 11:33:10|113365.6|113315.6|113391.2|113341.2|113392.3|113342.3|113365.6|113315.6|41
1734953600000|2024-12-23 11:33:20|113392.3|113342.3|113392.7|113342.7|113398|113348|113389.8|113339.8|16
1734953610000|2024-12-23 11:33:30|113392.2|113342.2|113391.9|113341.9|113393.6|113343.6|113391.5|113341.5|14
1734953620000|2024-12-23 11:33:40|113392.8|113342.8|113396.3|113346.3|113399.6|113349.6|113391.9|113341.9|13
1734953630000|2024-12-23 11:33:50|113396.5|113346.5|113398.4|113348.4|113399|113349|113396.5|113346.5|8
1734953640000|2024-12-23 11:34:00|113400|113350|113399.5|113349.5|113404.6|113354.6|113399.4|113349.4|14
1734953650000|2024-12-23 11:34:10|113400|113350|113418.3|113368.3|113418.3|113368.3|113400|113350|21
1734953660000|2024-12-23 11:34:20|113417.9|113367.9|113425.7|113375.7|113429.4|113379.4|113417.5|113367.5|20
1734953670000|2024-12-23 11:34:30|113425|113375|113428.6|113378.6|113429.6|113379.6|113424.4|113374.4|13
1734953680000|2024-12-23 11:34:40|113429.1|113379.1|113423.5|113373.5|113431.8|113381.8|113423.5|113373.5|22
1734953690000|2024-12-23 11:34:50|113422.4|113372.4|113423.7|113373.7|113423.7|113373.7|113420.4|113370.4|8
1734953700000|2024-12-23 11:35:00|113425.5|113375.5|113422.2|113372.2|113427.4|113377.4|113417.6|113367.6|31
1734953710000|2024-12-23 11:35:10|113427.4|113377.4|113423.4|113373.4|113427.4|113377.4|113421.7|113371.7|17
1734953720000|2024-12-23 11:35:20|113423.8|113373.8|113425.9|113375.9|113430|113380|113423.8|113373.8|19
1734953730000|2024-12-23 11:35:30|113426|113376|113425.8|113375.8|113426.8|113376.8|113424.9|113374.9|13
1734953740000|2024-12-23 11:35:40|113426.4|113376.4|113427.2|113377.2|113433.7|113383.7|113424.7|113374.7|28
1734953750000|2024-12-23 11:35:50|113427.8|113377.8|113421.6|113371.6|113428.4|113378.4|113421.6|113371.6|5
1734953760000|2024-12-23 11:36:00|113422.4|113372.4|113421.4|113371.4|113425|113375|113421.2|113371.2|15
1734953770000|2024-12-23 11:36:10|113417.8|113367.8|113425.4|113375.4|113425.6|113375.6|113411.5|113361.5|19
1734953780000|2024-12-23 11:36:20|113425.3|113375.3|113430.5|113380.5|113430.5|113380.5|113423.1|113373.1|9
1734953790000|2024-12-23 11:36:30|113430.7|113380.7|113439.2|113389.2|113439.2|113389.2|113429.4|113379.4|25
1734953800000|2024-12-23 11:36:40|113437.9|113387.9|113437|113387|113443.8|113393.8|113437|113387|40
1734953810000|2024-12-23 11:36:50|113437.4|113387.4|113438.9|113388.9|113441|113391|113437.4|113387.4|12
1734953820000|2024-12-23 11:37:00|113437.6|113387.6|113437.6|113387.6|113439.7|113389.7|113436.8|113386.8|17
1734953830000|2024-12-23 11:37:10|113437.3|113387.3|113438.4|113388.4|113438.5|113388.5|113437.3|113387.3|4
1734953840000|2024-12-23 11:37:20|113438.6|113388.6|113424.5|113374.5|113438.7|113388.7|113424.5|113374.5|20
1734953850000|2024-12-23 11:37:30|113424.1|113374.1|113425.7|113375.7|113428|113378|113423.8|113373.8|9
1734953860000|2024-12-23 11:37:40|113425.6|113375.6|113419|113369|113428.2|113378.2|113418.6|113368.6|18
1734953870000|2024-12-23 11:37:50|113418.4|113368.4|113409.7|113359.7|113420.4|113370.4|113408.6|113358.6|20
1734953880000|2024-12-23 11:38:00|113408.1|113358.1|113412.1|113362.1|113413.4|113363.4|113407.3|113357.3|16
1734953890000|2024-12-23 11:38:10|113410.9|113360.9|113409.1|113359.1|113412|113362|113407.5|113357.5|15
1734953900000|2024-12-23 11:38:20|113407.6|113357.6|113409.1|113359.1|113410.3|113360.3|113407.3|113357.3|7
1734953910000|2024-12-23 11:38:30|113407.3|113357.3|113402.2|113352.2|113408.5|113358.5|113401.4|113351.4|20
1734953920000|2024-12-23 11:38:40|113402.4|113352.4|113400.3|113350.3|113402.4|113352.4|113400.3|113350.3|8
1734953930000|2024-12-23 11:38:50|113400.2|113350.2|113403.1|113353.1|113403.1|113353.1|113398.1|113348.1|17
1734953940000|2024-12-23 11:39:00|113401.7|113351.7|113405.1|113355.1|113407.9|113357.9|113401.3|113351.3|20
1734953950000|2024-12-23 11:39:10|113405|113355|113404.4|113354.4|113406.7|113356.7|113402|113352|26
1734953960000|2024-12-23 11:39:20|113403.5|113353.5|113405.3|113355.3|113406.4|113356.4|113403.2|113353.2|18
1734953970000|2024-12-23 11:39:30|113405.2|113355.2|113401.8|113351.8|113405.5|113355.5|113399.3|113349.3|17
1734953980000|2024-12-23 11:39:40|113400.5|113350.5|113401.2|113351.2|113402.2|113352.2|113387.1|113337.1|33
1734953990000|2024-12-23 11:39:50|113399.8|113349.8|113399.7|113349.7|113402.1|113352.1|113398.7|113348.7|13
1734954000000|2024-12-23 11:40:00|113400.3|113350.3|113401.1|113351.1|113401.3|113351.3|113398.7|113348.7|7
1734954010000|2024-12-23 11:40:10|113402.4|113352.4|113404.2|113354.2|113404.9|113354.9|113402.2|113352.2|7
1734954020000|2024-12-23 11:40:20|113397|113347|113398.2|113348.2|113403.3|113353.3|113365.1|113340.1|20
1734954030000|2024-12-23 11:40:30|113398.1|113348.1|113390.1|113365.1|113398.5|113365.2|113387|113348.1|10
1734954040000|2024-12-23 11:40:40|113389.1|113364.1|113410.8|113385.8|113410.8|113385.8|113388.1|113363.1|16
1734954050000|2024-12-23 11:40:50|113411|113386|113395.9|113370.9|113413|113388|113395.5|113370.5|31
1734954060000|2024-12-23 11:41:00|113409.2|113384.2|113400|113375|113413.1|113388.1|113400|113375|17
1734954070000|2024-12-23 11:41:10|113400.2|113375.2|113412.8|113387.8|113414.1|113389.1|113400.2|113375.2|21
1734954080000|2024-12-23 11:41:20|113415.6|113390.6|113434.5|113384.5|113437.4|113402.6|113415.6|113381.9|36
1734954090000|2024-12-23 11:41:30|113436.4|113386.4|113429.4|113379.4|113436.4|113386.4|113429|113379|10
1734954100000|2024-12-23 11:41:40|113429|113379|113429.2|113379.2|113430.8|113380.8|113428.6|113378.6|13
1734954110000|2024-12-23 11:41:50|113428.7|113378.7|113424.7|113374.7|113430.6|113380.6|113424.7|113374.7|13
1734954120000|2024-12-23 11:42:00|113425.1|113375.1|113429|113379|113434.5|113384.5|113425.1|113375.1|17
1734954130000|2024-12-23 11:42:10|113427.6|113377.6|113416.7|113366.7|113429.3|113379.3|113416.7|113366.7|22
1734954140000|2024-12-23 11:42:20|113416.8|113366.8|113407.4|113357.4|113416.8|113366.8|113405.8|113355.8|17
1734954150000|2024-12-23 11:42:30|113407.1|113357.1|113406.5|113356.5|113408.6|113358.6|113404.5|113354.5|18
1734954160000|2024-12-23 11:42:40|113406.7|113356.7|113406.3|113356.3|113406.7|113356.7|113405|113355|9
1734954170000|2024-12-23 11:42:50|113408.6|113358.6|113405.6|113355.6|113415.8|113365.8|113405.6|113355.6|22
1734954180000|2024-12-23 11:43:00|113408.9|113358.9|113400.7|113350.7|113409.1|113359.1|113400.4|113350.4|28
1734954190000|2024-12-23 11:43:10|113402.2|113352.2|113401.1|113351.1|113402.2|113352.2|113400.6|113350.6|10
1734954200000|2024-12-23 11:43:20|113400.9|113350.9|113391.5|113341.5|113402.2|113352.2|113391.5|113341.5|22
1734954210000|2024-12-23 11:43:30|113390.2|113340.2|113382|113332|113390.2|113340.2|113381.8|113331.8|19
1734954220000|2024-12-23 11:43:40|113381.3|113331.3|113380.2|113330.2|113381.3|113331.3|113378.7|113328.7|14
1734954230000|2024-12-23 11:43:50|113380.1|113330.1|113380.4|113330.4|113383.4|113333.4|113379.3|113329.3|14
1734954240000|2024-12-23 11:44:00|113383.1|113333.1|113380.8|113330.8|113383.1|113333.1|113380.8|113330.8|14
1734954250000|2024-12-23 11:44:10|113380.7|113330.7|113380.4|113330.4|113381.9|113331.9|113379|113329|14
1734954260000|2024-12-23 11:44:20|113380.1|113330.1|113384.8|113334.8|113385.3|113335.3|113380.1|113330.1|14
1734954270000|2024-12-23 11:44:30|113385.1|113335.1|113397.8|113347.8|113398|113348|113384.8|113334.8|16
1734954280000|2024-12-23 11:44:40|113397.2|113347.2|113397.3|113347.3|113397.8|113347.8|113397.2|113347.2|3
1734954290000|2024-12-23 11:44:50|113396.1|113346.1|113395.2|113345.2|113396.1|113346.1|113394.8|113344.8|12
1734954300000|2024-12-23 11:45:00|113395.3|113345.3|113400.6|113350.6|113405.4|113355.4|113395.2|113345.2|23
1734954310000|2024-12-23 11:45:10|113400.5|113350.5|113392.1|113342.1|113400.6|113350.6|113391.1|113341.1|24
1734954320000|2024-12-23 11:45:20|113392.4|113342.4|113382.3|113332.3|113393.7|113343.7|113381|113331|18
1734954330000|2024-12-23 11:45:30|113382|113332|113382.9|113332.9|113384.8|113334.8|113375.1|113325.1|29
1734954340000|2024-12-23 11:45:40|113382.8|113332.8|113380|113330|113382.8|113332.8|113378.4|113328.4|17
1734954350000|2024-12-23 11:45:50|113380.3|113330.3|113380.9|113330.9|113388.2|113338.2|113379.5|113329.5|17
1734954360000|2024-12-23 11:46:00|113381.1|113331.1|113388.9|113338.9|113390.6|113340.6|113380.9|113330.9|13
1734954370000|2024-12-23 11:46:10|113387.8|113337.8|113386.6|113336.6|113394.9|113344.9|113386.6|113336.6|23
1734954380000|2024-12-23 11:46:20|113386.4|113336.4|113387|113337|113387.1|113337.1|113386.2|113336.2|6
1734954390000|2024-12-23 11:46:30|113387.3|113337.3|113388.4|113338.4|113389.3|113339.3|113387.3|113337.3|8
1734954400000|2024-12-23 11:46:40|113390.4|113340.4|113405.4|113355.4|113405.5|113368.2|113390.1|113340.4|15
1734954410000|2024-12-23 11:46:50|113405.8|113355.8|113412|113362|113413|113363|113399.4|113349.4|30
1734954420000|2024-12-23 11:47:00|113413.2|113363.2|113423.5|113373.5|113423.6|113373.6|113413.2|113363.2|24
1734954430000|2024-12-23 11:47:10|113423.6|113373.6|113424.3|113374.3|113425.4|113375.4|113423.5|113373.5|10
1734954440000|2024-12-23 11:47:20|113423.6|113373.6|113406.8|113356.8|113426.5|113376.5|113404.8|113354.8|30
1734954450000|2024-12-23 11:47:30|113406.5|113356.5|113408.7|113358.7|113409.6|113359.6|113406.5|113356.5|12
1734954460000|2024-12-23 11:47:40|113407.4|113357.4|113409.7|113359.7|113410.5|113360.5|113407.4|113357.4|12
1734954470000|2024-12-23 11:47:50|113410.9|113360.9|113410|113360|113413.3|113363.3|113407.7|113357.7|23
1734954480000|2024-12-23 11:48:00|113409.8|113359.8|113411.5|113361.5|113411.5|113361.5|113407.7|113357.7|12
1734954490000|2024-12-23 11:48:10|113409.8|113359.8|113406.5|113356.5|113412|113362|113405.1|113355.1|31
1734954500000|2024-12-23 11:48:20|113407.7|113357.7|113404.5|113354.5|113407.7|113357.7|113402.7|113352.7|17
1734954510000|2024-12-23 11:48:30|113404.4|113354.4|113404.6|113354.6|113405.2|113355.2|113403.4|113353.4|9
1734954520000|2024-12-23 11:48:40|113402.5|113352.5|113393.9|113343.9|113402.5|113352.5|113393.4|113343.4|15
1734954530000|2024-12-23 11:48:50|113394.3|113344.3|113391.9|113341.9|113394.3|113344.3|113391.9|113341.9|7
1734954540000|2024-12-23 11:49:00|113391.5|113341.5|113420.1|113370.1|113421|113371|113391|113341|24
1734954550000|2024-12-23 11:49:10|113420.2|113370.2|113409|113359|113421.8|113371.8|113403.7|113353.7|28
1734954560000|2024-12-23 11:49:20|113407.6|113357.6|113409.3|113359.3|113411.8|113361.8|113403.8|113353.8|19
1734954570000|2024-12-23 11:49:30|113409.1|113359.1|113403|113353|113410.3|113360.3|113403|113353|19
1734954580000|2024-12-23 11:49:40|113402.3|113352.3|113401.3|113351.3|113408.7|113358.7|113401.3|113351.3|14
1734954590000|2024-12-23 11:49:50|113401.9|113351.9|113402.1|113352.1|113402.1|113352.1|113401.8|113351.8|7
1734954600000|2024-12-23 11:50:00|113406.7|113356.7|113396.8|113346.8|113406.7|113356.7|113396.8|113346.8|10
1734954610000|2024-12-23 11:50:10|113396.6|113346.6|113389.8|113339.8|113396.6|113346.6|113388.1|113338.1|17
1734954620000|2024-12-23 11:50:20|113389.3|113339.3|113396.2|113346.2|113398.8|113348.8|113389.3|113339.3|24
1734954630000|2024-12-23 11:50:30|113396.1|113346.1|113395.3|113345.3|113397.6|113347.6|113390.9|113340.9|15
1734954640000|2024-12-23 11:50:40|113393.3|113343.3|113393.8|113343.8|113394|113344|113393.2|113343.2|9
1734954650000|2024-12-23 11:50:50|113393.9|113343.9|113390.8|113340.8|113395.7|113345.7|113390.8|113340.8|19
1734954660000|2024-12-23 11:51:00|113391.4|113341.4|113389.1|113339.1|113391.4|113341.4|113389|113339|15
1734954670000|2024-12-23 11:51:10|113389.3|113339.3|113393.8|113343.8|113394.8|113344.8|113388.6|113338.6|19
1734954680000|2024-12-23 11:51:20|113394.5|113344.5|113391.9|113341.9|113394.5|113344.5|113391.9|113341.9|8
1734954690000|2024-12-23 11:51:30|113393.2|113343.2|113391.6|113341.6|113393.8|113343.8|113391.6|113341.6|6
1734954700000|2024-12-23 11:51:40|113391.4|113341.4|113393.8|113343.8|113394.7|113344.7|113390.7|113340.7|10
1734954710000|2024-12-23 11:51:50|113392.2|113342.2|113393.4|113343.4|113394.7|113344.7|113392.2|113342.2|13
1734954720000|2024-12-23 11:52:00|113393.2|113343.2|113394.1|113344.1|113394.9|113344.9|113393.2|113343.2|8
1734954730000|2024-12-23 11:52:10|113394.5|113344.5|113387.7|113337.7|113395|113345|113387.2|113337.2|12
1734954740000|2024-12-23 11:52:20|113387.2|113337.2|113388.9|113338.9|113388.9|113338.9|113387.2|113337.2|7
1734954750000|2024-12-23 11:52:30|113389|113339|113386.2|113336.2|113389.5|113339.5|113386|113336|9
1734954760000|2024-12-23 11:52:40|113386.3|113336.3|113386.4|113336.4|113386.4|113336.4|113386.3|113336.3|2
1734954770000|2024-12-23 11:52:50|113386.3|113336.3|113386.8|113336.8|113386.8|113336.8|113386.3|113336.3|2
1734954780000|2024-12-23 11:53:00|113386.3|113336.3|113390.4|113340.4|113391|113341|113386.3|113336.3|6
1734954790000|2024-12-23 11:53:10|113390.2|113340.2|113390.6|113340.6|113390.6|113340.6|113389.1|113339.1|8
1734954800000|2024-12-23 11:53:20|113391.9|113341.9|113391.2|113341.2|113397.6|113347.6|113390.8|113340.8|16
1734954810000|2024-12-23 11:53:30|113392.3|113342.3|113391.2|113341.2|113392.3|113342.3|113391.2|113341.2|2
1734954820000|2024-12-23 11:53:40|113389.7|113339.7|113386.3|113336.3|113390.2|113340.2|113386.3|113336.3|8
1734954830000|2024-12-23 11:53:50|113386|113336|113388.8|113338.8|113391.4|113341.4|113384.4|113334.4|12
1734954840000|2024-12-23 11:54:00|113388.7|113338.7|113388.3|113338.3|113392.4|113342.4|113386.6|113336.6|15
1734954850000|2024-12-23 11:54:10|113388.6|113338.6|113388.2|113338.2|113388.6|113338.6|113388.2|113338.2|5
1734954860000|2024-12-23 11:54:20|113388.3|113338.3|113391.4|113341.4|113391.4|113341.4|113387.1|113337.1|9
1734954870000|2024-12-23 11:54:30|113393.1|113343.1|113396.1|113346.1|113397.6|113347.6|113391.2|113341.2|17
1734954880000|2024-12-23 11:54:40|113396.4|113346.4|113390.1|113340.1|113398.8|113348.8|113390.1|113340.1|14
1734954890000|2024-12-23 11:54:50|113389|113339|113384|113334|113389|113339|113384|113334|10
1734954900000|2024-12-23 11:55:00|113368.1|113343.1|113360|113335|113368.3|113343.3|113359.3|113334.3|16
1734954910000|2024-12-23 11:55:10|113360.6|113335.6|113355.1|113330.1|113360.6|113335.6|113353.8|113328.8|13
1734954920000|2024-12-23 11:55:20|113355.4|113330.4|113359.9|113334.9|113362|113337|113354.8|113329.8|9
1734954930000|2024-12-23 11:55:30|113359.2|113334.2|113352.4|113327.4|113359.2|113334.2|113345|113320|22
1734954940000|2024-12-23 11:55:40|113350.5|113325.5|113344.1|113319.1|113350.5|113325.5|113344.1|113319.1|12
1734954950000|2024-12-23 11:55:50|113344.4|113319.4|113345.7|113320.7|113347.6|113322.6|113343.5|113318.5|14
1734954960000|2024-12-23 11:56:00|113346.4|113321.4|113347.7|113322.7|113348.3|113323.3|113343.8|113318.8|20
1734954970000|2024-12-23 11:56:10|113348|113323|113348.5|113323.5|113350.3|113325.3|113347.2|113322.2|20
1734954980000|2024-12-23 11:56:20|113347.3|113322.3|113351.4|113326.4|113352.5|113327.5|113343.3|113318.3|18
1734954990000|2024-12-23 11:56:30|113350|113325|113357.4|113332.4|113363|113338|113350|113325|20
1734955000000|2024-12-23 11:56:40|113357.6|113332.6|113351.1|113326.1|113357.6|113332.6|113351.1|113326.1|7
1734955010000|2024-12-23 11:56:50|113351|113326|113351|113326|113351.7|113326.7|113350.9|113325.9|9
1734955020000|2024-12-23 11:57:00|113351.1|113326.1|113342.4|113317.4|113361.4|113326.1|113340.5|113305.6|25
1734955030000|2024-12-23 11:57:10|113343|113318|113346.4|113321.4|113348.2|113323.2|113342.4|113317.4|27
1734955040000|2024-12-23 11:57:20|113346.6|113321.6|113348.5|113323.5|113350.5|113325.5|113344.4|113319.4|19
1734955050000|2024-12-23 11:57:30|113348.4|113323.4|113348.8|113323.8|113349.9|113324.9|113347.8|113322.8|9
1734955060000|2024-12-23 11:57:40|113347.3|113322.3|113349.5|113324.5|113349.7|113324.7|113345.8|113320.8|13
1734955070000|2024-12-23 11:57:50|113349.6|113324.6|113341.8|113316.8|113351.5|113326.5|113341.7|113316.7|12
1734955080000|2024-12-23 11:58:00|113343.8|113318.8|113337.6|113312.6|113343.8|113318.8|113337.6|113312.6|14
1734955090000|2024-12-23 11:58:10|113337.5|113312.5|113338.1|113313.1|113341.9|113316.9|113337.5|113312.5|13
1734955100000|2024-12-23 11:58:20|113336.8|113311.8|113328.5|113303.5|113336.8|113311.8|113328|113303|16
1734955110000|2024-12-23 11:58:30|113327.4|113302.4|113333.6|113308.6|113336|113311|113327.4|113302.4|12
1734955120000|2024-12-23 11:58:40|113332.3|113307.3|113352.6|113327.6|113355.9|113330.9|113331.6|113306.6|29
1734955130000|2024-12-23 11:58:50|113351.6|113326.6|113351.2|113326.2|113354.9|113329.9|113348.8|113323.8|22
1734955140000|2024-12-23 11:59:00|113350.6|113325.6|113356.4|113331.4|113359.6|113334.6|113350.6|113325.6|30
1734955150000|2024-12-23 11:59:10|113355.2|113330.2|113357.9|113332.9|113359.3|113334.3|113355.2|113330.2|10
1734955160000|2024-12-23 11:59:20|113357.2|113332.2|113357.3|113332.3|113358.9|113333.9|113357.2|113332.2|4
1734955170000|2024-12-23 11:59:30|113361.8|113336.8|113361.1|113336.1|113364|113339|113355.7|113330.7|25
1734955180000|2024-12-23 11:59:40|113362|113337|113354.2|113329.2|113362|113337|113349.9|113324.9|13
1734955190000|2024-12-23 11:59:50|113356.8|113331.8|113353.3|113328.3|113356.8|113331.8|113348|113323|25
1734955200000|2024-12-23 12:00:00|113350.7|113325.7|113344|113319|113355.9|113330.9|113344|113319|18
1734955210000|2024-12-23 12:00:10|113343.8|113318.8|113340.8|113315.8|113346.4|113321.4|113337.1|113312.1|25
1734955220000|2024-12-23 12:00:20|113339.8|113314.8|113338.5|113313.5|113339.8|113314.8|113337.8|113312.8|11
1734955230000|2024-12-23 12:00:30|113339.9|113314.9|113373.4|113323.4|113373.4|113334.6|113338.5|113313.5|30
1734955240000|2024-12-23 12:00:40|113371.1|113321.1|113374.2|113324.2|113375.7|113325.7|113367.8|113317.8|31
1734955250000|2024-12-23 12:00:50|113374.1|113324.1|113374.4|113324.4|113374.6|113324.6|113369.5|113319.5|15
1734955260000|2024-12-23 12:01:00|113376.6|113326.6|113393.8|113343.8|113393.8|113343.8|113376.6|113326.6|29
1734955270000|2024-12-23 12:01:10|113394.4|113344.4|113403.2|113353.2|113403.2|113353.2|113394.4|113344.4|25
1734955280000|2024-12-23 12:01:20|113404.4|113354.4|113398|113373|113406.9|113374|113392.4|113354.4|24
1734955290000|2024-12-23 12:01:30|113396.5|113371.5|113389.5|113364.5|113397.8|113372.8|113388.6|113363.6|24
1734955300000|2024-12-23 12:01:40|113390.1|113365.1|113387.5|113362.5|113390.1|113365.1|113387.3|113362.3|8
1734955310000|2024-12-23 12:01:50|113389.4|113364.4|113390.1|113365.1|113392.2|113367.2|113388.6|113363.6|11
1734955320000|2024-12-23 12:02:00|113389.6|113364.6|113390|113365|113390.1|113365.1|113389.5|113364.5|9
1734955330000|2024-12-23 12:02:10|113389.9|113364.9|113389.9|113364.9|113392.6|113367.6|113388.2|113363.2|19
1734955340000|2024-12-23 12:02:20|113391|113366|113391.5|113366.5|113392.3|113367.3|113391|113366|18
1734955350000|2024-12-23 12:02:30|113391.3|113366.3|113393.2|113368.2|113393.5|113368.5|113391.2|113366.2|12
1734955360000|2024-12-23 12:02:40|113393.7|113368.7|113407.4|113382.4|113407.7|113382.7|113392.5|113367.5|22
1734955370000|2024-12-23 12:02:50|113407.5|113382.5|113410.1|113385.1|113410.1|113385.1|113407.5|113382.5|6
1734955380000|2024-12-23 12:03:00|113410.2|113385.2|113421.9|113396.9|113422.5|113397.5|113410.2|113385.2|10
1734955390000|2024-12-23 12:03:10|113421.3|113396.3|113417.7|113392.7|113421.3|113396.3|113416.6|113391.6|15
1734955400000|2024-12-23 12:03:20|113417.1|113392.1|113417.2|113392.2|113419.1|113394.1|113416.3|113391.3|23
1734955410000|2024-12-23 12:03:30|113417.9|113392.9|113426.6|113401.6|113427.1|113402.1|113417.9|113392.9|13
1734955420000|2024-12-23 12:03:40|113427|113402|113419.4|113394.4|113429.6|113404.6|113418|113393|29
1734955430000|2024-12-23 12:03:50|113419.3|113394.3|113413.8|113388.8|113420|113395|113413.8|113388.8|11
1734955440000|2024-12-23 12:04:00|113413.2|113388.2|113414.8|113389.8|113418.2|113393.2|113413.2|113388.2|15
1734955450000|2024-12-23 12:04:10|113416|113391|113419.8|113394.8|113421.5|113396.5|113416|113391|11
1734955460000|2024-12-23 12:04:20|113420.2|113395.2|113417.3|113392.3|113420.2|113395.2|113417.3|113392.3|13
1734955470000|2024-12-23 12:04:30|113417.8|113392.8|113420.3|113395.3|113429.3|113404.3|113417|113392|19
1734955480000|2024-12-23 12:04:40|113421.3|113396.3|113423.2|113398.2|113426|113401|113421.3|113396.3|10
1734955490000|2024-12-23 12:04:50|113423|113398|113424.4|113399.4|113424.6|113399.6|113423|113398|5
1734955500000|2024-12-23 12:05:00|113424.6|113399.6|113435.4|113385.4|113438.3|113403.5|113424.4|113385.4|15
1734955510000|2024-12-23 12:05:10|113438|113388|113438.7|113388.7|113440.5|113390.5|113435.9|113385.9|18
1734955520000|2024-12-23 12:05:20|113439.7|113389.7|113439.4|113389.4|113439.7|113389.7|113439.4|113389.4|3
1734955530000|2024-12-23 12:05:30|113439.2|113389.2|113432.4|113382.4|113439.2|113389.2|113426.8|113376.8|13
1734955540000|2024-12-23 12:05:40|113433.4|113383.4|113430.9|113380.9|113435.2|113385.2|113430.5|113380.5|13
1734955550000|2024-12-23 12:05:50|113431.1|113381.1|113430.1|113380.1|113433|113383|113429|113379|16
1734955560000|2024-12-23 12:06:00|113428.4|113378.4|113434|113384|113435.3|113385.3|113427.3|113377.3|15
1734955570000|2024-12-23 12:06:10|113434.6|113384.6|113438.7|113388.7|113440.9|113390.9|113434.6|113384.6|19
1734955580000|2024-12-23 12:06:20|113439.4|113389.4|113438.7|113388.7|113440.6|113390.6|113437.3|113387.3|24
1734955590000|2024-12-23 12:06:30|113436.9|113386.9|113430.5|113380.5|113436.9|113386.9|113429.3|113379.3|12
1734955600000|2024-12-23 12:06:40|113430.8|113380.8|113423|113373|113431|113381|113420.6|113370.6|15
1734955610000|2024-12-23 12:06:50|113422.5|113372.5|113428|113378|113429.8|113379.8|113422.5|113372.5|12
1734955620000|2024-12-23 12:07:00|113427.4|113377.4|113428.9|113378.9|113431.6|113381.6|113425.8|113375.8|13
1734955630000|2024-12-23 12:07:10|113427.8|113377.8|113425.7|113375.7|113427.8|113377.8|113423.7|113373.7|12
1734955640000|2024-12-23 12:07:20|113427|113377|113428.3|113378.3|113429.2|113379.2|113426.6|113376.6|9
1734955650000|2024-12-23 12:07:30|113428.2|113378.2|113427.1|113377.1|113429.8|113379.8|113427.1|113377.1|13
1734955660000|2024-12-23 12:07:40|113428.6|113378.6|113428|113378|113429.2|113379.2|113426|113376|11
1734955670000|2024-12-23 12:07:50|113428.1|113378.1|113427.5|113377.5|113429.7|113379.7|113426.6|113376.6|10
1734955680000|2024-12-23 12:08:00|113427.4|113377.4|113427.4|113377.4|113428.5|113378.5|113426.5|113376.5|8
1734955690000|2024-12-23 12:08:10|113427.3|113377.3|113439.6|113414.6|113443.5|113418.5|113426.4|113376.4|18
1734955700000|2024-12-23 12:08:20|113443.9|113418.9|113460.2|113435.2|113460.2|113435.2|113443.9|113418.9|28
1734955710000|2024-12-23 12:08:30|113459.8|113434.8|113469.6|113419.6|113471.6|113434.8|113451.9|113408.7|25
1734955720000|2024-12-23 12:08:40|113468|113418|113467.8|113417.8|113470|113420|113466.8|113416.8|19
1734955730000|2024-12-23 12:08:50|113467.7|113417.7|113476.7|113426.7|113476.7|113426.7|113465.9|113415.9|21
1734955740000|2024-12-23 12:09:00|113476.1|113426.1|113491.6|113441.6|113491.9|113441.9|113476.1|113426.1|29
1734955750000|2024-12-23 12:09:10|113492.1|113442.1|113485.7|113435.7|113494.2|113444.2|113481.2|113431.2|21
1734955760000|2024-12-23 12:09:20|113485.2|113435.2|113483.8|113433.8|113486.4|113436.4|113482.2|113432.2|24
1734955770000|2024-12-23 12:09:30|113482.5|113432.5|113496.2|113446.2|113497.5|113447.5|113482.5|113432.5|31
1734955780000|2024-12-23 12:09:40|113497.6|113447.6|113497.9|113447.9|113501.8|113451.8|113494.3|113444.3|18
1734955790000|2024-12-23 12:09:50|113498|113448|113486.9|113436.9|113498.8|113448.8|113485.6|113435.6|21
1734955800000|2024-12-23 12:10:00|113488.1|113438.1|113487.5|113437.5|113489.9|113439.9|113477.5|113427.5|19
1734955810000|2024-12-23 12:10:10|113487.4|113437.4|113489.8|113439.8|113490|113440|113484.5|113434.5|15
1734955820000|2024-12-23 12:10:20|113490|113440|113488.4|113438.4|113490.2|113440.2|113486.4|113436.4|14
1734955830000|2024-12-23 12:10:30|113488.3|113438.3|113481.6|113431.6|113488.3|113438.3|113476.6|113426.6|8
1734955840000|2024-12-23 12:10:40|113482.1|113432.1|113478.4|113428.4|113483.7|113433.7|113476.4|113426.4|22
1734955850000|2024-12-23 12:10:50|113479.5|113429.5|113498.7|113448.7|113498.7|113448.7|113479.5|113429.5|18
1734955860000|2024-12-23 12:11:00|113497.3|113447.3|113500.2|113450.2|113501.9|113451.9|113497.3|113447.3|20
1734955870000|2024-12-23 12:11:10|113500.1|113450.1|113501.9|113451.9|113502.7|113452.7|113499.6|113449.6|15
1734955880000|2024-12-23 12:11:20|113501.8|113451.8|113498.8|113448.8|113502.4|113452.4|113498.8|113448.8|10
1734955890000|2024-12-23 12:11:30|113501.2|113451.2|113508.4|113458.4|113509.6|113459.6|113497.7|113447.7|22
1734955900000|2024-12-23 12:11:40|113509.4|113459.4|113532.4|113482.4|113534.9|113484.9|113509.4|113459.4|26
1734955910000|2024-12-23 12:11:50|113532.7|113482.7|113541.1|113491.1|113542.5|113492.5|113532.7|113482.7|31
1734955920000|2024-12-23 12:12:00|113541.3|113491.3|113539.7|113489.7|113541.9|113491.9|113539.1|113489.1|21
1734955930000|2024-12-23 12:12:10|113539.8|113489.8|113537.3|113487.3|113541.8|113491.8|113536.6|113486.6|24
1734955940000|2024-12-23 12:12:20|113537|113487|113537.8|113487.8|113537.8|113487.8|113532|113482|16
1734955950000|2024-12-23 12:12:30|113537|113487|113537.5|113487.5|113539.9|113489.9|113536.6|113486.6|21
1734955960000|2024-12-23 12:12:40|113537.2|113487.2|113554.6|113504.6|113554.6|113504.6|113535.1|113485.1|35
1734955970000|2024-12-23 12:12:50|113555.2|113505.2|113559.4|113509.4|113563.3|113513.3|113554.8|113504.8|21
1734955980000|2024-12-23 12:13:00|113560.7|113510.7|113553.8|113503.8|113563.1|113513.1|113550|113500|39
1734955990000|2024-12-23 12:13:10|113553.4|113503.4|113556|113506|113560.1|113510.1|113550.7|113500.7|25
1734956000000|2024-12-23 12:13:20|113554.7|113504.7|113550.6|113500.6|113556.2|113506.2|113546.8|113496.8|10
1734956010000|2024-12-23 12:13:30|113547.7|113497.7|113545.9|113495.9|113550.5|113500.5|113545|113495|29
1734956020000|2024-12-23 12:13:40|113548.5|113498.5|113527.9|113477.9|113548.5|113498.5|113510.6|113460.6|37
1734956030000|2024-12-23 12:13:50|113528|113478|113533.3|113483.3|113540|113490|113524.8|113474.8|31
1734956040000|2024-12-23 12:14:00|113532.1|113482.1|113536.6|113486.6|113538|113488|113531|113481|26
1734956050000|2024-12-23 12:14:10|113537.5|113487.5|113535.1|113485.1|113539.5|113489.5|113533|113483|26
1734956060000|2024-12-23 12:14:20|113535|113485|113535.3|113485.3|113536.9|113486.9|113535|113485|13
1734956070000|2024-12-23 12:14:30|113534.6|113484.6|113534.7|113484.7|113535.6|113485.6|113534.6|113484.6|10
1734956080000|2024-12-23 12:14:40|113535.9|113485.9|113554.9|113529.9|113554.9|113529.9|113534.2|113484.2|25
1734956090000|2024-12-23 12:14:50|113552.8|113527.8|113552.8|113527.8|113552.8|113527.8|113542.7|113517.7|15
1734956100000|2024-12-23 12:15:00|113554.1|113529.1|113537.3|113487.3|113554.1|113529.1|113534.9|113484.9|31
1734956110000|2024-12-23 12:15:10|113538.3|113488.3|113533.3|113483.3|113539.5|113489.5|113533.3|113483.3|24
1734956120000|2024-12-23 12:15:20|113534.8|113484.8|113540.9|113490.9|113540.9|113490.9|113532.4|113482.4|15
1734956130000|2024-12-23 12:15:30|113541.8|113491.8|113544.3|113494.3|113545.6|113495.6|113541.8|113491.8|16
1734956140000|2024-12-23 12:15:40|113544.1|113494.1|113547.7|113497.7|113547.7|113497.7|113541.3|113491.3|26
1734956150000|2024-12-23 12:15:50|113547.8|113497.8|113546.7|113496.7|113548.9|113498.9|113543.9|113493.9|22
1734956160000|2024-12-23 12:16:00|113546.2|113496.2|113548.3|113498.3|113549.1|113499.1|113546|113496|11
1734956170000|2024-12-23 12:16:10|113547.9|113497.9|113550.8|113500.8|113551.1|113501.1|113547.9|113497.9|8
1734956180000|2024-12-23 12:16:20|113550|113500|113553.3|113503.3|113553.3|113503.3|113545.8|113495.8|24
1734956190000|2024-12-23 12:16:30|113552.1|113502.1|113550.5|113500.5|113555.5|113505.5|113547.5|113497.5|26
1734956200000|2024-12-23 12:16:40|113550.8|113500.8|113560.1|113510.1|113560.3|113510.3|113549.3|113499.3|23
1734956210000|2024-12-23 12:16:50|113560.4|113510.4|113575.7|113525.7|113580.7|113530.7|113560.4|113510.4|28
1734956220000|2024-12-23 12:17:00|113577.3|113527.3|113570.8|113520.8|113580.6|113530.6|113568.6|113518.6|25
1734956230000|2024-12-23 12:17:10|113571.3|113521.3|113583.1|113533.1|113584.1|113534.1|113571.3|113521.3|21
1734956240000|2024-12-23 12:17:20|113584.3|113534.3|113617.3|113567.3|113619.6|113569.6|113584.3|113534.3|35
1734956250000|2024-12-23 12:17:30|113618.6|113568.6|113622.6|113572.6|113635.1|113585.1|113618.6|113568.6|32
1734956260000|2024-12-23 12:17:40|113621.3|113571.3|113626.6|113576.6|113628.1|113578.1|113621.3|113571.3|18
1734956270000|2024-12-23 12:17:50|113628.2|113578.2|113629.6|113579.6|113632.5|113582.5|113625.7|113575.7|31
1734956280000|2024-12-23 12:18:00|113629.5|113579.5|113631.5|113581.5|113636.5|113586.5|113627.9|113577.9|23
1734956290000|2024-12-23 12:18:10|113631.4|113581.4|113633.8|113583.8|113633.8|113583.8|113629|113579|12
1734956300000|2024-12-23 12:18:20|113633.1|113583.1|113633.3|113583.3|113636.7|113586.7|113632|113582|23
1734956310000|2024-12-23 12:18:30|113632.1|113582.1|113630.8|113580.8|113634.9|113584.9|113626.1|113576.1|22
1734956320000|2024-12-23 12:18:40|113632.3|113582.3|113631.8|113581.8|113634.5|113584.5|113630.9|113580.9|17
1734956330000|2024-12-23 12:18:50|113633.9|113583.9|113622.5|113572.5|113639.9|113589.9|113609.8|113559.8|39
1734956340000|2024-12-23 12:19:00|113622|113572|113621|113571|113626.9|113576.9|113614.5|113564.5|35
1734956350000|2024-12-23 12:19:10|113621.3|113571.3|113608.3|113558.3|113623.4|113573.4|113608.3|113558.3|39
1734956360000|2024-12-23 12:19:20|113610.1|113560.1|113593.5|113543.5|113610.1|113560.1|113592.6|113542.6|29
1734956370000|2024-12-23 12:19:30|113593.6|113543.6|113594.5|113544.5|113594.5|113544.5|113592.3|113542.3|10
1734956380000|2024-12-23 12:19:40|113594.6|113544.6|113605.4|113555.4|113612.5|113562.5|113593.1|113543.1|22
1734956390000|2024-12-23 12:19:50|113606.7|113556.7|113604.6|113554.6|113617.9|113567.9|113604.5|113554.5|30
1734956400000|2024-12-23 12:20:00|113604.8|113554.8|113596|113546|113606.6|113556.6|113594.1|113544.1|33
1734956410000|2024-12-23 12:20:10|113596.1|113546.1|113594.2|113544.2|113599.3|113549.3|113589.8|113539.8|21
1734956420000|2024-12-23 12:20:20|113595.4|113545.4|113579.2|113529.2|113596.8|113546.8|113578.9|113528.9|30
1734956430000|2024-12-23 12:20:30|113581.5|113531.5|113580.2|113530.2|113586.6|113536.6|113576.8|113526.8|36
1734956440000|2024-12-23 12:20:40|113580.9|113530.9|113576|113526|113583.3|113533.3|113574.5|113524.5|16
1734956450000|2024-12-23 12:20:50|113577.3|113527.3|113576.9|113526.9|113580.6|113530.6|113575.6|113525.6|15
1734956460000|2024-12-23 12:21:00|113575.2|113525.2|113569|113519|113575.7|113525.7|113569|113519|29
1734956470000|2024-12-23 12:21:10|113567.6|113517.6|113567|113517|113569|113519|113566.3|113516.3|23
1734956480000|2024-12-23 12:21:20|113560.3|113510.3|113552.4|113502.4|113562.3|113512.3|113552.4|113502.4|32
1734956490000|2024-12-23 12:21:30|113553.9|113503.9|113552.5|113502.5|113556.5|113506.5|113547.3|113497.3|30
1734956500000|2024-12-23 12:21:40|113552|113502|113556.4|113506.4|113562.9|113512.9|113552|113502|23
1734956510000|2024-12-23 12:21:50|113556.6|113506.6|113560.8|113510.8|113562.7|113512.7|113554.8|113504.8|29
1734956520000|2024-12-23 12:22:00|113561.8|113511.8|113561.9|113511.9|113567.5|113517.5|113558.6|113508.6|20
1734956530000|2024-12-23 12:22:10|113558.8|113508.8|113556.5|113506.5|113561.1|113511.1|113554.2|113504.2|30
1734956540000|2024-12-23 12:22:20|113556|113506|113560.6|113510.6|113560.6|113510.6|113552.8|113502.8|21
1734956550000|2024-12-23 12:22:30|113560.8|113510.8|113556.3|113506.3|113561|113511|113556.3|113506.3|15
1734956560000|2024-12-23 12:22:40|113555.1|113505.1|113550.1|113500.1|113555.3|113505.3|113545.8|113495.8|27
1734956570000|2024-12-23 12:22:50|113549.5|113499.5|113542.7|113492.7|113550.2|113500.2|113540.3|113490.3|26
1734956580000|2024-12-23 12:23:00|113542|113492|113543.2|113493.2|113544.3|113494.3|113540.9|113490.9|15
1734956590000|2024-12-23 12:23:10|113543.5|113493.5|113536.4|113486.4|113543.7|113493.7|113536.4|113486.4|9
1734956600000|2024-12-23 12:23:20|113537.7|113487.7|113530.2|113480.2|113540.5|113490.5|113530.2|113480.2|19
1734956610000|2024-12-23 12:23:30|113531.8|113481.8|113530.2|113480.2|113533.5|113483.5|113530.2|113480.2|13
1734956620000|2024-12-23 12:23:40|113529.8|113479.8|113524.3|113474.3|113529.8|113479.8|113524.3|113474.3|13
1734956630000|2024-12-23 12:23:50|113525.7|113475.7|113525.4|113475.4|113528.4|113478.4|113524.2|113474.2|19
1734956640000|2024-12-23 12:24:00|113525.2|113475.2|113529.1|113479.1|113529.4|113479.4|113525|113475|13
1734956650000|2024-12-23 12:24:10|113529.3|113479.3|113526.7|113476.7|113532.4|113482.4|113526.7|113476.7|14
1734956660000|2024-12-23 12:24:20|113528.1|113478.1|113525.9|113475.9|113529.3|113479.3|113524.7|113474.7|14
1734956670000|2024-12-23 12:24:30|113525.6|113475.6|113523.1|113473.1|113526.2|113476.2|113521.9|113471.9|15
1734956680000|2024-12-23 12:24:40|113523.9|113473.9|113525.4|113500.4|113533.2|113500.4|113522.5|113472.5|14
1734956690000|2024-12-23 12:24:50|113525.3|113500.3|113527.1|113502.1|113527.1|113502.1|113523.9|113498.9|7
1734956700000|2024-12-23 12:25:00|113528.2|113503.2|113527.5|113502.5|113531.9|113506.9|113527.5|113502.5|19
1734956710000|2024-12-23 12:25:10|113526.5|113501.5|113518.1|113493.1|113526.5|113501.5|113513.9|113488.9|16
1734956720000|2024-12-23 12:25:20|113519.1|113494.1|113521.4|113496.4|113521.4|113496.4|113519.1|113494.1|3
1734956730000|2024-12-23 12:25:30|113521.3|113496.3|113507.9|113482.9|113521.5|113496.5|113505.5|113480.5|15
1734956740000|2024-12-23 12:25:40|113507.3|113482.3|113502.4|113477.4|113507.3|113482.3|113500.7|113475.7|14
1734956750000|2024-12-23 12:25:50|113503.9|113478.9|113506.7|113481.7|113508.4|113483.4|113503.5|113478.5|13
1734956760000|2024-12-23 12:26:00|113507.5|113482.5|113486.8|113436.8|113507.5|113482.5|113483.6|113433.8|34
1734956770000|2024-12-23 12:26:10|113485.8|113435.8|113484.6|113434.6|113488.3|113438.3|113483.8|113433.8|18
1734956780000|2024-12-23 12:26:20|113484.2|113434.2|113490.8|113440.8|113490.8|113440.8|113482.6|113432.6|16
1734956790000|2024-12-23 12:26:30|113490.3|113440.3|113497.8|113447.8|113499.1|113449.1|113488.5|113438.5|16
1734956800000|2024-12-23 12:26:40|113497.4|113447.4|113490.5|113440.5|113498.4|113448.4|113490.5|113440.5|21
1734956810000|2024-12-23 12:26:50|113491.2|113441.2|113499.1|113449.1|113499.1|113449.1|113491.2|113441.2|13
1734956820000|2024-12-23 12:27:00|113498|113448|113523.6|113473.6|113523.9|113473.9|113496.2|113446.2|25
1734956830000|2024-12-23 12:27:10|113523.5|113473.5|113546.9|113496.9|113547.6|113497.6|113523.5|113473.5|35
1734956840000|2024-12-23 12:27:20|113548.5|113498.5|113549|113499|113552.2|113502.2|113547.2|113497.2|29
1734956850000|2024-12-23 12:27:30|113549.1|113499.1|113559.1|113509.1|113560.4|113510.4|113548.7|113498.7|33
1734956860000|2024-12-23 12:27:40|113557.9|113507.9|113551.6|113501.6|113566.3|113516.3|113549.9|113499.9|43
1734956870000|2024-12-23 12:27:50|113550.3|113500.3|113554.1|113504.1|113556.1|113506.1|113550.3|113500.3|16
1734956880000|2024-12-23 12:28:00|113553.9|113503.9|113552.6|113502.6|113556.5|113506.5|113551.3|113501.3|26
1734956890000|2024-12-23 12:28:10|113552.3|113502.3|113558.3|113508.3|113558.3|113508.3|113546.1|113496.1|28
1734956900000|2024-12-23 12:28:20|113558.4|113508.4|113553.7|113503.7|113559.2|113509.2|113548.9|113498.9|20
1734956910000|2024-12-23 12:28:30|113555|113505|113546|113496|113555.4|113505.4|113544.6|113494.6|19
1734956920000|2024-12-23 12:28:40|113544.3|113494.3|113544|113494|113546.3|113496.3|113541.2|113491.2|16
1734956930000|2024-12-23 12:28:50|113545.6|113495.6|113541.8|113491.8|113547.1|113497.1|113539.4|113489.4|34
1734956940000|2024-12-23 12:29:00|113540.9|113490.9|113556.9|113506.9|113558.4|113508.4|113538.3|113488.3|46
1734956950000|2024-12-23 12:29:10|113555.4|113505.4|113554.7|113504.7|113555.4|113505.4|113546.4|113496.4|20
1734956960000|2024-12-23 12:29:20|113554.1|113504.1|113559.9|113509.9|113561.7|113511.7|113553.6|113503.6|19
1734956970000|2024-12-23 12:29:30|113559.1|113509.1|113552.4|113502.4|113559.1|113509.1|113552.1|113502.1|11
1734956980000|2024-12-23 12:29:40|113551.4|113501.4|113551.3|113501.3|113553.2|113503.2|113546.6|113496.6|15
1734956990000|2024-12-23 12:29:50|113551.6|113501.6|113548.2|113498.2|113555.1|113505.1|113546.6|113496.6|24
1734957000000|2024-12-23 12:30:00|113550|113500|113555.5|113505.5|113558.6|113508.6|113548.2|113498.2|18
1734957010000|2024-12-23 12:30:10|113555.1|113505.1|113555.5|113505.5|113558.2|113508.2|113553.8|113503.8|13
1734957020000|2024-12-23 12:30:20|113556.3|113506.3|113545.5|113495.5|113556.3|113506.3|113544.9|113494.9|27
1734957030000|2024-12-23 12:30:30|113545.7|113495.7|113545.1|113495.1|113546.2|113496.2|113542.6|113492.6|35
1734957040000|2024-12-23 12:30:40|113544.7|113494.7|113543|113493|113546.2|113496.2|113543|113493|25
1734957050000|2024-12-23 12:30:50|113543.1|113493.1|113543.7|113493.7|113546.7|113496.7|113543.1|113493.1|27
1734957060000|2024-12-23 12:31:00|113544.8|113494.8|113545.5|113495.5|113545.5|113495.5|113542.5|113492.5|21
1734957070000|2024-12-23 12:31:10|113544.9|113494.9|113554.2|113504.2|113554.2|113504.2|113543.5|113493.5|12
1734957080000|2024-12-23 12:31:20|113553.2|113503.2|113535.5|113485.5|113556|113506|113532.1|113482.1|40
1734957090000|2024-12-23 12:31:30|113537.8|113487.8|113536.1|113486.1|113540.3|113490.3|113532.4|113482.4|28
1734957100000|2024-12-23 12:31:40|113541.1|113491.1|113530.6|113480.6|113541.1|113491.1|113527.5|113477.5|32
1734957110000|2024-12-23 12:31:50|113532.1|113482.1|113516.7|113466.7|113532.1|113482.1|113515.2|113465.2|20
1734957120000|2024-12-23 12:32:00|113518.8|113468.8|113537.5|113487.5|113539.5|113489.5|113517.4|113467.4|36
1734957130000|2024-12-23 12:32:10|113537.1|113487.1|113541.4|113491.4|113542.5|113492.5|113537.1|113487.1|6
1734957140000|2024-12-23 12:32:20|113541.9|113491.9|113538.1|113488.1|113542.5|113492.5|113532.6|113482.6|19
1734957150000|2024-12-23 12:32:30|113538|113488|113543.7|113493.7|113545|113495|113529.2|113479.2|27
1734957160000|2024-12-23 12:32:40|113542.3|113492.3|113536.6|113486.6|113542.5|113492.5|113535.2|113485.2|28
1734957170000|2024-12-23 12:32:50|113536.7|113486.7|113539.5|113489.5|113540.9|113490.9|113536.5|113486.5|18
1734957180000|2024-12-23 12:33:00|113539.6|113489.6|113532|113482|113539.6|113489.6|113529.5|113479.5|22
1734957190000|2024-12-23 12:33:10|113530.5|113480.5|113528.6|113478.6|113536.5|113486.5|113528.4|113478.4|31
1734957200000|2024-12-23 12:33:20|113527.2|113477.2|113540.8|113490.8|113543.8|113493.8|113526.6|113476.6|31
1734957210000|2024-12-23 12:33:30|113541.8|113491.8|113540.9|113490.9|113541.9|113491.9|113538.5|113488.5|17
1734957220000|2024-12-23 12:33:40|113539.7|113489.7|113543.1|113493.1|113544.3|113494.3|113539.7|113489.7|17
1734957230000|2024-12-23 12:33:50|113543.2|113493.2|113545|113495|113545.8|113495.8|113542.4|113492.4|22
1734957240000|2024-12-23 12:34:00|113544.2|113494.2|113544.4|113494.4|113547|113497|113540.4|113490.4|27
1734957250000|2024-12-23 12:34:10|113542.8|113492.8|113542.1|113492.1|113544.1|113494.1|113538.1|113488.1|28
1734957260000|2024-12-23 12:34:20|113542.5|113492.5|113544.5|113494.5|113545.7|113495.7|113541.5|113491.5|16
1734957270000|2024-12-23 12:34:30|113544|113494|113546.6|113496.6|113549.5|113499.5|113542.4|113492.4|19
1734957280000|2024-12-23 12:34:40|113547.3|113497.3|113547.4|113497.4|113552.9|113502.9|113547.2|113497.2|12
1734957290000|2024-12-23 12:34:50|113547.6|113497.6|113549.1|113499.1|113552.2|113502.2|113546.9|113496.9|22
1734957300000|2024-12-23 12:35:00|113549.6|113499.6|113546.9|113496.9|113549.7|113499.7|113546.4|113496.4|26
1734957310000|2024-12-23 12:35:10|113546.5|113496.5|113565.8|113515.8|113571.5|113521.5|113546.5|113496.5|19
1734957320000|2024-12-23 12:35:20|113566.9|113516.9|113559.9|113509.9|113566.9|113516.9|113559.9|113509.9|11
1734957330000|2024-12-23 12:35:30|113559.7|113509.7|113556.3|113506.3|113560.9|113510.9|113556.3|113506.3|14
1734957340000|2024-12-23 12:35:40|113555.6|113505.6|113554.8|113504.8|113555.6|113505.6|113554.6|113504.6|4
1734957350000|2024-12-23 12:35:50|113554.9|113504.9|113555.1|113505.1|113555.1|113505.1|113554.9|113504.9|2
1734957360000|2024-12-23 12:36:00|113555.2|113505.2|113540.8|113490.8|113555.2|113505.2|113534.5|113484.5|18
1734957370000|2024-12-23 12:36:10|113541.7|113491.7|113538.2|113488.2|113543.5|113493.5|113532.7|113482.7|24
1734957380000|2024-12-23 12:36:20|113537.6|113487.6|113539.4|113489.4|113550|113500|113537.6|113487.6|16
1734957390000|2024-12-23 12:36:30|113539.3|113489.3|113534.5|113484.5|113545.3|113495.3|113533.7|113483.7|19
1734957400000|2024-12-23 12:36:40|113534|113484|113533.9|113483.9|113534.7|113484.7|113533.9|113483.9|3
1734957410000|2024-12-23 12:36:50|113534|113484|113533.9|113483.9|113534|113484|113533.8|113483.8|3
1734957420000|2024-12-23 12:37:00|113533.7|113483.7|113532.1|113482.1|113534.1|113484.1|113529.9|113479.9|14
1734957430000|2024-12-23 12:37:10|113533|113483|113533.7|113483.7|113538.2|113488.2|113530.4|113480.4|16
1734957440000|2024-12-23 12:37:20|113534.5|113484.5|113534.6|113484.6|113539.8|113489.8|113534.5|113484.5|22
1734957450000|2024-12-23 12:37:30|113534.4|113484.4|113534.3|113484.3|113534.4|113484.4|113534.1|113484.1|5
1734957460000|2024-12-23 12:37:40|113534.2|113484.2|113534.2|113484.2|113535.1|113485.1|113534.2|113484.2|7
1734957470000|2024-12-23 12:37:50|113534.9|113484.9|113527.1|113477.1|113534.9|113484.9|113526.1|113476.1|15
1734957480000|2024-12-23 12:38:00|113529.5|113479.5|113551.2|113501.2|113551.2|113501.2|113526.2|113476.2|16
1734957490000|2024-12-23 12:38:10|113549.8|113499.8|113541.1|113491.1|113554.9|113504.9|113541.1|113491.1|24
1734957500000|2024-12-23 12:38:20|113540.3|113490.3|113543|113493|113544.8|113494.8|113539.9|113489.9|22
1734957510000|2024-12-23 12:38:30|113541.7|113491.7|113549.4|113499.4|113549.4|113499.4|113540.8|113490.8|15
1734957520000|2024-12-23 12:38:40|113548.3|113498.3|113550.3|113500.3|113553|113503|113547.7|113497.7|15
1734957530000|2024-12-23 12:38:50|113549.1|113499.1|113545.2|113495.2|113553.5|113503.5|113544.9|113494.9|25
1734957540000|2024-12-23 12:39:00|113545.7|113495.7|113541.1|113491.1|113551.8|113501.8|113541.1|113491.1|20
1734957550000|2024-12-23 12:39:10|113540.1|113490.1|113536.8|113486.8|113543.2|113493.2|113535.4|113485.4|25
1734957560000|2024-12-23 12:39:20|113536.9|113486.9|113535.9|113485.9|113537.6|113487.6|113535.4|113485.4|11
1734957570000|2024-12-23 12:39:30|113535|113485|113530.7|113480.7|113535|113485|113530.6|113480.6|11
1734957580000|2024-12-23 12:39:40|113530.8|113480.8|113531.1|113481.1|113531.1|113481.1|113530.7|113480.7|8
1734957590000|2024-12-23 12:39:50|113530.2|113480.2|113532.2|113482.2|113533.6|113483.6|113529.9|113479.9|10
1734957600000|2024-12-23 12:40:00|113531.3|113481.3|113552.3|113502.3|113552.9|113502.9|113531.3|113481.3|22
1734957610000|2024-12-23 12:40:10|113554.7|113504.7|113546.4|113496.4|113554.7|113504.7|113546|113496|14
1734957620000|2024-12-23 12:40:20|113547.2|113497.2|113556.2|113506.2|113556.2|113506.2|113547.2|113497.2|19
1734957630000|2024-12-23 12:40:30|113556.5|113506.5|113554.2|113504.2|113556.5|113506.5|113553.3|113503.3|11
1734957640000|2024-12-23 12:40:40|113555.1|113505.1|113564.2|113514.2|113565.4|113515.4|113555.1|113505.1|23
1734957650000|2024-12-23 12:40:50|113563.8|113513.8|113557.9|113507.9|113563.8|113513.8|113555.4|113505.4|11
1734957660000|2024-12-23 12:41:00|113559.2|113509.2|113560|113510|113560.3|113510.3|113559.2|113509.2|6
1734957670000|2024-12-23 12:41:10|113559.9|113509.9|113559.3|113509.3|113561.1|113511.1|113558.2|113508.2|13
1734957680000|2024-12-23 12:41:20|113558|113508|113558.9|113508.9|113559.5|113509.5|113558|113508|4
1734957690000|2024-12-23 12:41:30|113560.7|113510.7|113560.9|113510.9|113563.3|113513.3|113560.4|113510.4|12
1734957700000|2024-12-23 12:41:40|113561.2|113511.2|113549.4|113499.4|113561.2|113511.2|113549.1|113499.1|21
1734957710000|2024-12-23 12:41:50|113548.9|113498.9|113553.5|113503.5|113555|113505|113548.9|113498.9|10
1734957720000|2024-12-23 12:42:00|113553|113503|113553.8|113503.8|113553.8|113503.8|113551.5|113501.5|5
1734957730000|2024-12-23 12:42:10|113556|113506|113559.5|113509.5|113561.5|113511.5|113556|113506|12
1734957740000|2024-12-23 12:42:20|113559.6|113509.6|113558.9|113508.9|113559.9|113509.9|113556.8|113506.8|15
1734957750000|2024-12-23 12:42:30|113558|113508|113564|113514|113568.7|113518.7|113557.8|113507.8|25
1734957760000|2024-12-23 12:42:40|113564.1|113514.1|113566.8|113516.8|113569.6|113519.6|113564.1|113514.1|16
1734957770000|2024-12-23 12:42:50|113566|113516|113565.6|113515.6|113566.8|113516.8|113563.7|113513.7|12
1734957780000|2024-12-23 12:43:00|113566.5|113516.5|113568.8|113518.8|113569.9|113519.9|113566.5|113516.5|9
1734957790000|2024-12-23 12:43:10|113569.4|113519.4|113569.9|113519.9|113572.1|113522.1|113568.8|113518.8|10
1734957800000|2024-12-23 12:43:20|113570.7|113520.7|113570.4|113520.4|113578.5|113528.5|113568.9|113518.9|15
1734957810000|2024-12-23 12:43:30|113569.1|113519.1|113569.2|113519.2|113576.6|113526.6|113569.1|113519.1|12
1734957820000|2024-12-23 12:43:40|113569.3|113519.3|113558|113508|113569.3|113519.3|113558|113508|9
1734957830000|2024-12-23 12:43:50|113557.8|113507.8|113555.8|113505.8|113558|113508|113554.9|113504.9|16
1734957840000|2024-12-23 12:44:00|113557.6|113507.6|113551.6|113501.6|113559.5|113509.5|113551.4|113501.4|17
1734957850000|2024-12-23 12:44:10|113551.9|113501.9|113553.1|113503.1|113554|113504|113548.9|113498.9|10
1734957860000|2024-12-23 12:44:20|113552.2|113502.2|113553.7|113503.7|113555.8|113505.8|113549.4|113499.4|17
1734957870000|2024-12-23 12:44:30|113554.3|113504.3|113555.2|113505.2|113555.2|113505.2|113550.2|113500.2|15
1734957880000|2024-12-23 12:44:40|113556.2|113506.2|113557.6|113507.6|113558.6|113508.6|113552.4|113502.4|16
1734957890000|2024-12-23 12:44:50|113558.2|113508.2|113557.5|113507.5|113559|113509|113555.3|113505.3|12
1734957900000|2024-12-23 12:45:00|113558|113508|113561.7|113511.7|113563.1|113513.1|113558|113508|7
1734957910000|2024-12-23 12:45:10|113562|113512|113560.5|113510.5|113563.1|113513.1|113558.8|113508.8|13
1734957920000|2024-12-23 12:45:20|113561.1|113511.1|113558.8|113508.8|113562|113512|113558.8|113508.8|18
1734957930000|2024-12-23 12:45:30|113558|113508|113559.3|113509.3|113559.8|113509.8|113554.7|113504.7|11
1734957940000|2024-12-23 12:45:40|113560.1|113510.1|113557.1|113507.1|113562.2|113512.2|113557.1|113507.1|17
1734957950000|2024-12-23 12:45:50|113557|113507|113561|113511|113561|113511|113557|113507|12
1734957960000|2024-12-23 12:46:00|113561.8|113511.8|113568.3|113518.3|113571.3|113521.3|113561.3|113511.3|27
1734957970000|2024-12-23 12:46:10|113568.2|113518.2|113576.4|113526.4|113577.4|113527.4|113565.6|113515.6|10
1734957980000|2024-12-23 12:46:20|113575.7|113525.7|113564|113514|113575.7|113525.7|113562.3|113512.3|14
1734957990000|2024-12-23 12:46:30|113562.9|113512.9|113560.8|113510.8|113564.1|113514.1|113560.8|113510.8|15
1734958000000|2024-12-23 12:46:40|113561.8|113511.8|113547.1|113497.1|113565.4|113515.4|113542.7|113492.7|29
1734958010000|2024-12-23 12:46:50|113546.9|113496.9|113554.9|113504.9|113557.1|113507.1|113546.9|113496.9|17
1734958020000|2024-12-23 12:47:00|113554.4|113504.4|113553.8|113503.8|113556.1|113506.1|113553|113503|20
1734958030000|2024-12-23 12:47:10|113553.9|113503.9|113571.6|113521.6|113571.6|113521.6|113553.9|113503.9|20
1734958040000|2024-12-23 12:47:20|113571.7|113521.7|113571.8|113521.8|113571.8|113521.8|113569.8|113519.8|7
1734958050000|2024-12-23 12:47:30|113570.8|113520.8|113571.8|113521.8|113571.8|113521.8|113565.6|113515.6|11
1734958060000|2024-12-23 12:47:40|113574.8|113524.8|113574|113524|113575.4|113525.4|113573|113523|21
1734958070000|2024-12-23 12:47:50|113573.9|113523.9|113574.4|113524.4|113575.4|113525.4|113572.1|113522.1|17
1734958080000|2024-12-23 12:48:00|113573.6|113523.6|113567.6|113517.6|113573.6|113523.6|113563.7|113513.7|25
1734958090000|2024-12-23 12:48:10|113566.4|113516.4|113568.6|113518.6|113572|113522|113566.4|113516.4|9
1734958100000|2024-12-23 12:48:20|113567.4|113517.4|113563.4|113513.4|113568.8|113518.8|113560.7|113510.7|19
1734958110000|2024-12-23 12:48:30|113563.6|113513.6|113562.5|113512.5|113566|113516|113562.3|113512.3|12
1734958120000|2024-12-23 12:48:40|113563.4|113513.4|113562.5|113512.5|113564.5|113514.5|113562.1|113512.1|12
1734958130000|2024-12-23 12:48:50|113561.6|113511.6|113561.5|113511.5|113561.6|113511.6|113561.5|113511.5|2
1734958140000|2024-12-23 12:49:00|113561.6|113511.6|113560.6|113510.6|113562.1|113512.1|113559.1|113509.1|9
1734958150000|2024-12-23 12:49:10|113561.6|113511.6|113558.9|113508.9|113562.2|113512.2|113558.9|113508.9|11
1734958160000|2024-12-23 12:49:20|113558|113508|113541.3|113491.3|113558|113508|113541|113491|21
1734958170000|2024-12-23 12:49:30|113541.7|113491.7|113538.3|113488.3|113541.7|113491.7|113533.7|113483.7|13
1734958180000|2024-12-23 12:49:40|113538.6|113488.6|113535.7|113485.7|113539|113489|113529.5|113479.5|10
1734958190000|2024-12-23 12:49:50|113541|113491|113530.2|113480.2|113541|113491|113530.2|113480.2|31
1734958200000|2024-12-23 12:50:00|113531.4|113481.4|113532.8|113482.8|113532.8|113482.8|113530.2|113480.2|9
1734958210000|2024-12-23 12:50:10|113533.4|113483.4|113543.4|113493.4|113544.6|113494.6|113530.3|113480.3|17
1734958220000|2024-12-23 12:50:20|113542.4|113492.4|113545.7|113495.7|113545.9|113495.9|113542.2|113492.2|10
1734958230000|2024-12-23 12:50:30|113543.1|113493.1|113537.9|113487.9|113545.3|113495.3|113537.9|113487.9|11
1734958240000|2024-12-23 12:50:40|113537.1|113487.1|113536.4|113486.4|113538.6|113488.6|113536.4|113486.4|13
1734958250000|2024-12-23 12:50:50|113536.3|113486.3|113538.5|113488.5|113539.6|113489.6|113535.2|113485.2|7
1734958260000|2024-12-23 12:51:00|113539.5|113489.5|113538.5|113488.5|113539.6|113489.6|113537.9|113487.9|5
1734958270000|2024-12-23 12:51:10|113538.3|113488.3|113541.9|113491.9|113541.9|113491.9|113538.3|113488.3|9
1734958280000|2024-12-23 12:51:20|113540.2|113490.2|113525.2|113475.2|113540.2|113490.2|113524.9|113474.9|10
1734958290000|2024-12-23 12:51:30|113526.2|113476.2|113526.6|113476.6|113526.8|113476.8|113525.4|113475.4|8
1734958300000|2024-12-23 12:51:40|113526.5|113476.5|113524.8|113474.8|113526.5|113476.5|113524.8|113474.8|8
1734958310000|2024-12-23 12:51:50|113524.9|113474.9|113523.4|113473.4|113524.9|113474.9|113522.3|113472.3|8
1734958320000|2024-12-23 12:52:00|113524.4|113474.4|113523.4|113473.4|113524.4|113474.4|113523.4|113473.4|4
1734958330000|2024-12-23 12:52:10|113523.3|113473.3|113523.7|113473.7|113526.6|113476.6|113520.6|113470.6|23
1734958340000|2024-12-23 12:52:20|113523.8|113473.8|113524.3|113474.3|113527.1|113477.1|113523.8|113473.8|10
1734958350000|2024-12-23 12:52:30|113523.7|113473.7|113523.6|113473.6|113523.9|113473.9|113523.6|113473.6|4
1734958360000|2024-12-23 12:52:40|113522.7|113472.7|113512.3|113462.3|113526.7|113476.7|113512.3|113462.3|20
1734958370000|2024-12-23 12:52:50|113511.4|113461.4|113497.7|113447.7|113514.4|113464.4|113497.6|113447.6|22
1734958380000|2024-12-23 12:53:00|113497.6|113447.6|113495.7|113445.7|113501.4|113451.4|113495.6|113445.6|19
1734958390000|2024-12-23 12:53:10|113495.2|113445.2|113498.1|113448.1|113500.9|113450.9|113494.7|113444.7|22
1734958400000|2024-12-23 12:53:20|113496.9|113446.9|113494|113444|113497.1|113447.1|113492.5|113442.5|19
1734958410000|2024-12-23 12:53:30|113493.9|113443.9|113492.1|113442.1|113493.9|113443.9|113487.9|113437.9|17
1734958420000|2024-12-23 12:53:40|113490.8|113440.8|113507.1|113457.1|113507.1|113457.1|113490.8|113440.8|26
1734958430000|2024-12-23 12:53:50|113507.5|113457.5|113507.1|113457.1|113507.7|113457.7|113506.8|113456.8|7
1734958440000|2024-12-23 12:54:00|113505.9|113455.9|113498.5|113448.5|113507.7|113457.7|113497.8|113447.8|14
1734958450000|2024-12-23 12:54:10|113498.4|113448.4|113500|113450|113500|113450|113492.9|113442.9|11
1734958460000|2024-12-23 12:54:20|113500.1|113450.1|113489.9|113439.9|113501.1|113451.1|113488.6|113438.6|46
1734958470000|2024-12-23 12:54:30|113489.1|113439.1|113491|113441|113491.6|113441.6|113488.6|113438.6|18
1734958480000|2024-12-23 12:54:40|113491.6|113441.6|113499.3|113449.3|113500.8|113450.8|113491.6|113441.6|19
1734958490000|2024-12-23 12:54:50|113498|113448|113491.3|113441.3|113498|113448|113491.3|113441.3|22
1734958500000|2024-12-23 12:55:00|113499.1|113449.1|113497.7|113447.7|113499.3|113449.3|113488.5|113438.5|25
1734958510000|2024-12-23 12:55:10|113497.4|113447.4|113518.4|113468.4|113520.9|113470.9|113497.4|113447.4|32
1734958520000|2024-12-23 12:55:20|113518.2|113468.2|113532|113482|113533.3|113483.3|113518.2|113468.2|23
1734958530000|2024-12-23 12:55:30|113533.5|113483.5|113526.6|113476.6|113533.5|113483.5|113521.5|113471.5|14
1734958540000|2024-12-23 12:55:40|113528|113478|113533.1|113483.1|113538|113488|113528|113478|20
1734958550000|2024-12-23 12:55:50|113535.9|113485.9|113537.3|113487.3|113542.5|113492.5|113534.8|113484.8|37
1734958560000|2024-12-23 12:56:00|113537.8|113487.8|113544.3|113494.3|113544.3|113494.3|113536.1|113486.1|29
1734958570000|2024-12-23 12:56:10|113545.1|113495.1|113542.3|113492.3|113545.8|113495.8|113540.4|113490.4|25
1734958580000|2024-12-23 12:56:20|113541.6|113491.6|113556.3|113506.3|113557.5|113507.5|113537.9|113487.9|37
1734958590000|2024-12-23 12:56:30|113555.6|113505.6|113557.5|113507.5|113562.5|113512.5|113554.6|113504.6|33
1734958600000|2024-12-23 12:56:40|113557.6|113507.6|113561.8|113511.8|113562.1|113512.1|113556.5|113506.5|19
1734958610000|2024-12-23 12:56:50|113562.1|113512.1|113556.6|113506.6|113563|113513|113555.7|113505.7|21
1734958620000|2024-12-23 12:57:00|113556.3|113506.3|113559.6|113509.6|113560.5|113510.5|113555.7|113505.7|21
1734958630000|2024-12-23 12:57:10|113560.7|113510.7|113587.5|113537.5|113590.4|113540.4|113560|113510|30
1734958640000|2024-12-23 12:57:20|113586.7|113536.7|113597.2|113547.2|113597.2|113547.2|113585.6|113535.6|31
1734958650000|2024-12-23 12:57:30|113599.2|113549.2|113580.3|113530.3|113603.3|113553.3|113579.9|113529.9|42
1734958660000|2024-12-23 12:57:40|113580.8|113530.8|113549.6|113499.6|113581.5|113531.5|113545.1|113495.1|51
1734958670000|2024-12-23 12:57:50|113550.8|113500.8|113538.6|113488.6|113550.8|113500.8|113536.5|113486.5|40
1734958680000|2024-12-23 12:58:00|113540|113490|113559.2|113509.2|113565.1|113515.1|113540|113490|36
1734958690000|2024-12-23 12:58:10|113559.5|113509.5|113539.2|113514.2|113561.9|113522.6|113538.2|113509.5|35
1734958700000|2024-12-23 12:58:20|113540.3|113515.3|113543.9|113518.9|113548|113523|113539.2|113514.2|26
1734958710000|2024-12-23 12:58:30|113543.7|113518.7|113540.3|113515.3|113546|113521|113540.3|113515.3|15
1734958720000|2024-12-23 12:58:40|113539.2|113514.2|113537.4|113512.4|113539.2|113514.2|113534.7|113509.7|23
1734958730000|2024-12-23 12:58:50|113538.3|113513.3|113536.9|113511.9|113541.5|113516.5|113536.9|113511.9|17
1734958740000|2024-12-23 12:59:00|113537.8|113512.8|113528.4|113503.4|113537.8|113512.8|113526|113501|20
1734958750000|2024-12-23 12:59:10|113529.4|113504.4|113535.4|113510.4|113535.4|113510.4|113529.4|113504.4|17
1734958760000|2024-12-23 12:59:20|113533.6|113508.6|113530.4|113505.4|113533.6|113508.6|113530.4|113505.4|10
1734958770000|2024-12-23 12:59:30|113531.6|113506.6|113530.7|113505.7|113531.6|113506.6|113528.5|113503.5|11
1734958780000|2024-12-23 12:59:40|113529.3|113504.3|113526.4|113501.4|113530.2|113505.2|113525.5|113500.5|18
1734958790000|2024-12-23 12:59:50|113527.2|113502.2|113527.8|113502.8|113529.9|113504.9|113523.7|113498.7|18
1734958800000|2024-12-23 13:00:00|113528.8|113503.8|113526.7|113501.7|113540.8|113515.8|113520.3|113495.3|39
1734958810000|2024-12-23 13:00:10|113528.5|113503.5|113515.3|113490.3|113530.2|113505.2|113515.3|113490.3|25
1734958820000|2024-12-23 13:00:20|113516.8|113491.8|113509.9|113484.9|113519|113494|113508.3|113483.3|29
1734958830000|2024-12-23 13:00:30|113511.1|113486.1|113508.5|113483.5|113511.1|113486.1|113508.4|113483.4|15
1734958840000|2024-12-23 13:00:40|113507.4|113482.4|113513.1|113488.1|113515.1|113490.1|113489.7|113464.7|42
1734958850000|2024-12-23 13:00:50|113511.8|113486.8|113500.7|113475.7|113512.7|113487.7|113497.4|113472.4|24
1734958860000|2024-12-23 13:01:00|113499.6|113474.6|113514.7|113489.7|113519.3|113494.3|113499.6|113474.6|23
1734958870000|2024-12-23 13:01:10|113515.6|113490.6|113510|113485|113517.6|113492.6|113507.5|113482.5|19
1734958880000|2024-12-23 13:01:20|113510.8|113485.8|113517.3|113492.3|113517.3|113492.3|113510.2|113485.2|25
1734958890000|2024-12-23 13:01:30|113516.1|113491.1|113525.7|113500.7|113525.7|113500.7|113515.2|113490.2|14
1734958900000|2024-12-23 13:01:40|113527.7|113502.7|113528.8|113503.8|113528.9|113503.9|113526.5|113501.5|10
1734958910000|2024-12-23 13:01:50|113529.7|113504.7|113540.3|113515.3|113540.3|113515.3|113529.7|113504.7|8
1734958920000|2024-12-23 13:02:00|113542.3|113517.3|113558.8|113533.8|113565.3|113540.3|113542.3|113517.3|40
1734958930000|2024-12-23 13:02:10|113559.4|113534.4|113559|113534|113561|113536|113555.9|113530.9|21
1734958940000|2024-12-23 13:02:20|113559.6|113534.6|113560.8|113535.8|113560.8|113535.8|113559.6|113534.6|5
1734958950000|2024-12-23 13:02:30|113561.6|113536.6|113564.8|113539.8|113566.8|113541.8|113561.6|113536.6|16
1734958960000|2024-12-23 13:02:40|113565.8|113540.8|113558.5|113533.5|113565.8|113540.8|113558.2|113533.2|20
1734958970000|2024-12-23 13:02:50|113558.6|113533.6|113560.8|113535.8|113563.4|113538.4|113558.6|113533.6|17
1734958980000|2024-12-23 13:03:00|113560.2|113535.2|113553.8|113528.8|113560.8|113535.8|113551.6|113526.6|29
1734958990000|2024-12-23 13:03:10|113552.6|113527.6|113575.1|113550.1|113579.8|113554.8|113552.6|113527.6|34
1734959000000|2024-12-23 13:03:20|113573.7|113548.7|113576.9|113551.9|113578.3|113553.3|113573.3|113548.3|32
1734959010000|2024-12-23 13:03:30|113577|113552|113573.9|113548.9|113579.3|113554.3|113573.9|113548.9|12
1734959020000|2024-12-23 13:03:40|113574.4|113549.4|113583.7|113558.7|113588.3|113563.3|113570.2|113545.2|30
1734959030000|2024-12-23 13:03:50|113583.5|113558.5|113577.2|113552.2|113586.5|113561.5|113575.8|113550.8|16
1734959040000|2024-12-23 13:04:00|113577.6|113552.6|113572.7|113547.7|113578.3|113553.3|113570.7|113545.7|21
1734959050000|2024-12-23 13:04:10|113570.8|113545.8|113555.8|113530.8|113575.5|113550.5|113555.8|113530.8|22
1734959060000|2024-12-23 13:04:20|113560.5|113535.5|113557.6|113532.6|113561.8|113536.8|113557.4|113532.4|17
1734959070000|2024-12-23 13:04:30|113555.3|113530.3|113550.9|113525.9|113556.2|113531.2|113550.8|113525.8|25
1734959080000|2024-12-23 13:04:40|113551.4|113526.4|113555.2|113530.2|113560|113535|113551.4|113526.4|25
1734959090000|2024-12-23 13:04:50|113555.8|113530.8|113560.7|113535.7|113560.7|113535.7|113553.9|113528.9|21
1734959100000|2024-12-23 13:05:00|113561.3|113536.3|113558.4|113533.4|113563.2|113538.2|113556.4|113531.4|24
1734959110000|2024-12-23 13:05:10|113559.3|113534.3|113562.2|113537.2|113562.7|113537.7|113558.9|113533.9|9
1734959120000|2024-12-23 13:05:20|113557.3|113532.3|113553.9|113528.9|113558.3|113533.3|113551.9|113526.9|12
1734959130000|2024-12-23 13:05:30|113553.3|113528.3|113552.3|113527.3|113564.6|113539.6|113551.9|113526.9|35
1734959140000|2024-12-23 13:05:40|113552.5|113527.5|113545.5|113520.5|113552.5|113527.5|113544.9|113519.9|18
1734959150000|2024-12-23 13:05:50|113545.1|113520.1|113544.9|113519.9|113546.4|113521.4|113541.7|113516.7|30
1734959160000|2024-12-23 13:06:00|113545.3|113520.3|113549.2|113524.2|113552.5|113527.5|113540.2|113515.2|30
1734959170000|2024-12-23 13:06:10|113547.5|113522.5|113548|113523|113553.2|113528.2|113542.2|113517.2|19
1734959180000|2024-12-23 13:06:20|113548.9|113523.9|113553.3|113528.3|113553.6|113528.6|113546.6|113521.6|17
1734959190000|2024-12-23 13:06:30|113550|113525|113553.8|113528.8|113558|113533|113550|113525|28
1734959200000|2024-12-23 13:06:40|113555|113530|113565.8|113540.8|113571.1|113546.1|113553.8|113528.8|34
1734959210000|2024-12-23 13:06:50|113566.2|113541.2|113564.7|113539.7|113568.3|113543.3|113563|113538|19
1734959220000|2024-12-23 13:07:00|113563.7|113538.7|113565.6|113540.6|113565.6|113540.6|113562.6|113537.6|19
1734959230000|2024-12-23 13:07:10|113566.2|113541.2|113570.3|113545.3|113571.5|113546.5|113565.2|113540.2|10
1734959240000|2024-12-23 13:07:20|113570|113545|113584.4|113559.4|113585.5|113560.5|113569|113544|19
1734959250000|2024-12-23 13:07:30|113583.7|113558.7|113591.7|113566.7|113591.9|113566.9|113582.9|113557.9|19
1734959260000|2024-12-23 13:07:40|113591.6|113566.6|113591.6|113566.6|113591.9|113566.9|113591|113566|5
1734959270000|2024-12-23 13:07:50|113591.8|113566.8|113587.1|113562.1|113593.5|113568.5|113587.1|113562.1|16
1734959280000|2024-12-23 13:08:00|113588.4|113563.4|113587.1|113562.1|113588.4|113563.4|113585.7|113560.7|12
1734959290000|2024-12-23 13:08:10|113587.9|113562.9|113591.2|113566.2|113591.2|113566.2|113587.9|113562.9|7
1734959300000|2024-12-23 13:08:20|113591.1|113566.1|113587.3|113562.3|113592.6|113567.6|113584.6|113559.6|14
1734959310000|2024-12-23 13:08:30|113588.1|113563.1|113587.4|113562.4|113588.9|113563.9|113587.4|113562.4|11
1734959320000|2024-12-23 13:08:40|113588.2|113563.2|113591|113566|113596.8|113571.8|113588.2|113563.2|16
1734959330000|2024-12-23 13:08:50|113591.5|113566.5|113594.3|113569.3|113596.5|113571.5|113589.5|113564.5|15
1734959340000|2024-12-23 13:09:00|113595.3|113570.3|113606.6|113581.6|113607.6|113582.6|113595.3|113570.3|22
1734959350000|2024-12-23 13:09:10|113606.4|113581.4|113609.5|113584.5|113611.8|113586.8|113606.3|113581.3|15
1734959360000|2024-12-23 13:09:20|113609|113584|113601.4|113576.4|113609|113584|113600.2|113575.2|16
1734959370000|2024-12-23 13:09:30|113601.3|113576.3|113603.5|113578.5|113608|113583|113601.1|113576.1|13
1734959380000|2024-12-23 13:09:40|113603|113578|113600.4|113575.4|113605.3|113580.3|113600.4|113575.4|22
1734959390000|2024-12-23 13:09:50|113599.7|113574.7|113603.9|113578.9|113609.7|113584.7|113596.5|113571.5|21
1734959400000|2024-12-23 13:10:00|113602.5|113577.5|113588|113563|113602.5|113577.5|113587.4|113562.4|13
1734959410000|2024-12-23 13:10:10|113588.9|113563.9|113591.2|113566.2|113593.1|113568.1|113588.9|113563.9|8
1734959420000|2024-12-23 13:10:20|113589.8|113564.8|113587.9|113562.9|113590.3|113565.3|113586|113561|15
1734959430000|2024-12-23 13:10:30|113587.5|113562.5|113584.7|113559.7|113593.7|113568.7|113584.7|113559.7|14
1734959440000|2024-12-23 13:10:40|113584.1|113559.1|113563.3|113538.3|113584.1|113559.1|113563.3|113538.3|31
1734959450000|2024-12-23 13:10:50|113562|113537|113556.4|113531.4|113562|113537|113555.4|113530.4|13
1734959460000|2024-12-23 13:11:00|113557.6|113532.6|113554.9|113529.9|113566|113541|113549.7|113524.7|27
1734959470000|2024-12-23 13:11:10|113555.1|113530.1|113553.7|113528.7|113557.7|113532.7|113552.9|113527.9|13
1734959480000|2024-12-23 13:11:20|113552.5|113527.5|113552|113527|113552.5|113527.5|113548.4|113523.4|20
1734959490000|2024-12-23 13:11:30|113552.7|113527.7|113555.7|113530.7|113556.6|113531.6|113550.4|113525.4|30
1734959500000|2024-12-23 13:11:40|113556.6|113531.6|113563|113538|113565.4|113540.4|113555.7|113530.7|27
1734959510000|2024-12-23 13:11:50|113562.1|113537.1|113571.6|113546.6|113571.7|113546.7|113559.6|113534.6|19
1734959520000|2024-12-23 13:12:00|113572.1|113547.1|113569.9|113544.9|113572.1|113547.1|113566.5|113541.5|22
1734959530000|2024-12-23 13:12:10|113570.6|113545.6|113576.6|113551.6|113577.2|113552.2|113570|113545|13
1734959540000|2024-12-23 13:12:20|113576.5|113551.5|113576.3|113551.3|113579.7|113554.7|113575.9|113550.9|6
1734959550000|2024-12-23 13:12:30|113576.5|113551.5|113579.3|113529.3|113583.5|113554.7|113572.5|113527.7|28
1734959560000|2024-12-23 13:12:40|113579.8|113529.8|113585.3|113535.3|113588.3|113538.3|113579.3|113529.3|22
1734959570000|2024-12-23 13:12:50|113586.6|113536.6|113596|113546|113596|113546|113586.2|113536.2|21
1734959580000|2024-12-23 13:13:00|113596.7|113546.7|113603.5|113553.5|113606.2|113556.2|113596.7|113546.7|13
1734959590000|2024-12-23 13:13:10|113604.7|113554.7|113609.2|113559.2|113612.2|113562.2|113604.7|113554.7|16
1734959600000|2024-12-23 13:13:20|113607.7|113557.7|113602.3|113552.3|113613.6|113563.6|113601.7|113551.7|16
1734959610000|2024-12-23 13:13:30|113601.4|113551.4|113601.5|113551.5|113604.4|113554.4|113600|113550|17
1734959620000|2024-12-23 13:13:40|113601.2|113551.2|113601.5|113551.5|113601.7|113551.7|113600.4|113550.4|12
1734959630000|2024-12-23 13:13:50|113602.1|113552.1|113603.5|113553.5|113604.8|113554.8|113602.1|113552.1|5
1734959640000|2024-12-23 13:14:00|113605.6|113555.6|113608.8|113558.8|113610.8|113560.8|113602.8|113552.8|18
1734959650000|2024-12-23 13:14:10|113608.6|113558.6|113604.6|113554.6|113608.7|113558.7|113603.2|113553.2|15
1734959660000|2024-12-23 13:14:20|113603.4|113553.4|113606.7|113556.7|113608.5|113558.5|113603.4|113553.4|17
1734959670000|2024-12-23 13:14:30|113606.4|113556.4|113603.9|113553.9|113608.6|113558.6|113601.8|113551.8|15
1734959680000|2024-12-23 13:14:40|113605.4|113555.4|113602.5|113552.5|113605.4|113555.4|113602.5|113552.5|23
1734959690000|2024-12-23 13:14:50|113602.9|113552.9|113597.1|113547.1|113603.4|113553.4|113594.6|113544.6|14
1734959700000|2024-12-23 13:15:00|113597|113547|113600.9|113550.9|113601.2|113551.2|113594.9|113544.9|17
1734959710000|2024-12-23 13:15:10|113601.2|113551.2|113602.3|113552.3|113609.4|113559.4|113600.7|113550.7|17
1734959720000|2024-12-23 13:15:20|113601.2|113551.2|113601.3|113551.3|113601.3|113551.3|113600.9|113550.9|6
1734959730000|2024-12-23 13:15:30|113600.1|113550.1|113602.9|113552.9|113607|113557|113599.7|113549.7|14
1734959740000|2024-12-23 13:15:40|113602.8|113552.8|113601.2|113551.2|113602.8|113552.8|113599.7|113549.7|16
1734959750000|2024-12-23 13:15:50|113601.3|113551.3|113600.4|113550.4|113604.3|113554.3|113598.6|113548.6|25
1734959760000|2024-12-23 13:16:00|113598.8|113548.8|113600.3|113550.3|113601.1|113551.1|113596.7|113546.7|15
1734959770000|2024-12-23 13:16:10|113600.5|113550.5|113600.1|113550.1|113600.5|113550.5|113600.1|113550.1|4
1734959780000|2024-12-23 13:16:20|113600|113550|113600.8|113550.8|113600.8|113550.8|113594.9|113544.9|15
1734959790000|2024-12-23 13:16:30|113595.6|113545.6|113590.3|113540.3|113595.6|113545.6|113588.8|113538.8|21
1734959800000|2024-12-23 13:16:40|113590.4|113540.4|113595.6|113545.6|113596.4|113546.4|113588.4|113538.4|18
1734959810000|2024-12-23 13:16:50|113594.8|113544.8|113605.5|113555.5|113607.4|113557.4|113594.8|113544.8|24
1734959820000|2024-12-23 13:17:00|113605.2|113555.2|113616|113566|113618.1|113582.9|113604.7|113555|21
1734959830000|2024-12-23 13:17:10|113616.8|113566.8|113605.8|113555.8|113616.8|113566.8|113605.2|113555.2|16
1734959840000|2024-12-23 13:17:20|113606|113556|113615.2|113565.2|113617.2|113567.2|113605.2|113555.2|10
1734959850000|2024-12-23 13:17:30|113615.3|113565.3|113613.3|113563.3|113615.3|113565.3|113610.3|113560.3|10
1734959860000|2024-12-23 13:17:40|113612.7|113562.7|113600.7|113550.7|113613.6|113563.6|113600.7|113550.7|16
1734959870000|2024-12-23 13:17:50|113600.9|113550.9|113599.3|113549.3|113601|113551|113599.3|113549.3|12
1734959880000|2024-12-23 13:18:00|113599.7|113549.7|113599.6|113549.6|113599.7|113549.7|113599.2|113549.2|8
1734959890000|2024-12-23 13:18:10|113600.8|113550.8|113602.7|113552.7|113605.5|113555.5|113600.8|113550.8|14
1734959900000|2024-12-23 13:18:20|113603.1|113553.1|113602.4|113552.4|113603.4|113553.4|113600.7|113550.7|11
1734959910000|2024-12-23 13:18:30|113602.1|113552.1|113615.2|113565.2|113615.2|113582|113595.4|113547.7|23
1734959920000|2024-12-23 13:18:40|113615.5|113565.5|113613.7|113588.7|113621.6|113592.7|113613.3|113563.3|36
1734959930000|2024-12-23 13:18:50|113613.6|113588.6|113611.6|113586.6|113615.1|113590.1|113611.6|113586.6|25
1734959940000|2024-12-23 13:19:00|113611.7|113586.7|113619.4|113594.4|113625.9|113600.9|113611.4|113586.4|32
1734959950000|2024-12-23 13:19:10|113620.1|113595.1|113619.4|113594.4|113621.5|113596.5|113619.4|113594.4|11
1734959960000|2024-12-23 13:19:20|113620|113595|113618.3|113593.3|113620.8|113595.8|113617.7|113592.7|13
1734959970000|2024-12-23 13:19:30|113617.7|113592.7|113620.3|113595.3|113624.8|113599.8|113617.7|113592.7|16
1734959980000|2024-12-23 13:19:40|113620.5|113595.5|113612.5|113587.5|113624.5|113599.5|113610.9|113585.9|21
1734959990000|2024-12-23 13:19:50|113610.5|113585.5|113605.3|113580.3|113615|113590|113602.6|113577.6|32
1734960000000|2024-12-23 13:20:00|113602.1|113577.1|113608.1|113583.1|113608.9|113583.9|113601.5|113576.5|16
1734960010000|2024-12-23 13:20:10|113607.4|113582.4|113596.9|113571.9|113608.1|113583.1|113596|113571|25
1734960020000|2024-12-23 13:20:20|113596|113571|113596.9|113571.9|113596.9|113571.9|113591.3|113566.3|17
1734960030000|2024-12-23 13:20:30|113596.7|113571.7|113599.6|113574.6|113600.5|113575.5|113592.5|113567.5|24
1734960040000|2024-12-23 13:20:40|113600.5|113575.5|113608.2|113583.2|113608.2|113583.2|113599.6|113574.6|22
1734960050000|2024-12-23 13:20:50|113607|113582|113609.2|113584.2|113610.4|113585.4|113602.6|113577.6|11
1734960060000|2024-12-23 13:21:00|113606.9|113581.9|113603.5|113578.5|113606.9|113581.9|113601.4|113576.4|22
1734960070000|2024-12-23 13:21:10|113602.1|113577.1|113601.7|113576.7|113602.1|113577.1|113601.7|113576.7|5
1734960080000|2024-12-23 13:21:20|113600.5|113575.5|113600.9|113575.9|113602.5|113577.5|113597.6|113572.6|20
1734960090000|2024-12-23 13:21:30|113600.5|113575.5|113606.8|113581.8|113611.9|113586.9|113600.5|113575.5|19
1734960100000|2024-12-23 13:21:40|113609.4|113584.4|113607.5|113582.5|113614.6|113589.6|113607.5|113582.5|21
1734960110000|2024-12-23 13:21:50|113606.1|113581.1|113602.6|113577.6|113606.1|113581.1|113601.3|113576.3|17
1734960120000|2024-12-23 13:22:00|113602.4|113577.4|113602.2|113577.2|113602.4|113577.4|113600.7|113575.7|13
1734960130000|2024-12-23 13:22:10|113602.1|113577.1|113601.1|113576.1|113608.4|113583.4|113599.4|113574.4|19
1734960140000|2024-12-23 13:22:20|113601.2|113576.2|113607.3|113582.3|113611.3|113586.3|113601|113576|11
1734960150000|2024-12-23 13:22:30|113607.1|113582.1|113603.8|113578.8|113613.5|113588.5|113603.7|113578.7|12
1734960160000|2024-12-23 13:22:40|113602.6|113577.6|113599.9|113574.9|113602.7|113577.7|113599.9|113574.9|12
1734960170000|2024-12-23 13:22:50|113599.7|113574.7|113598.9|113573.9|113599.7|113574.7|113598.9|113573.9|2
1734960180000|2024-12-23 13:23:00|113600.2|113575.2|113606.9|113581.9|113607|113582|113600.2|113575.2|9
1734960190000|2024-12-23 13:23:10|113605|113580|113597.9|113572.9|113608.3|113583.3|113597|113572|8
1734960200000|2024-12-23 13:23:20|113598.4|113573.4|113599.3|113574.3|113599.6|113574.6|113597.7|113572.7|6
1734960210000|2024-12-23 13:23:30|113597.5|113572.5|113588.6|113538.6|113611.4|113579.3|113588.1|113538.1|31
1734960220000|2024-12-23 13:23:40|113589.4|113539.4|113580.6|113530.6|113591.9|113541.9|113576.7|113526.7|38
1734960230000|2024-12-23 13:23:50|113581.2|113531.2|113580.7|113530.7|113581.7|113531.7|113579.4|113529.4|12
1734960240000|2024-12-23 13:24:00|113580.9|113530.9|113583.6|113533.6|113587.8|113537.8|113580.2|113530.2|23
1734960250000|2024-12-23 13:24:10|113583.5|113533.5|113581.1|113531.1|113583.5|113533.5|113580.5|113530.5|5
1734960260000|2024-12-23 13:24:20|113580.6|113530.6|113577.5|113527.5|113583.1|113533.1|113576.9|113526.9|13
1734960270000|2024-12-23 13:24:30|113578|113528|113583.4|113533.4|113585.4|113535.4|113578|113528|13
1734960280000|2024-12-23 13:24:40|113583|113533|113583|113533|113583.3|113533.3|113582.7|113532.7|7
1734960290000|2024-12-23 13:24:50|113583.2|113533.2|113591.2|113541.2|113591.2|113541.2|113583.2|113533.2|11
1734960300000|2024-12-23 13:25:00|113593.1|113543.1|113593.8|113543.8|113596.4|113546.4|113588.8|113538.8|20
1734960310000|2024-12-23 13:25:10|113594.4|113544.4|113588.9|113538.9|113594.4|113544.4|113588.9|113538.9|8
1734960320000|2024-12-23 13:25:20|113590|113540|113576.4|113526.4|113590|113540|113575.7|113525.7|18
1734960330000|2024-12-23 13:25:30|113578.5|113528.5|113579.3|113529.3|113584.3|113534.3|113578.5|113528.5|12
1734960340000|2024-12-23 13:25:40|113579.1|113529.1|113581.8|113531.8|113581.8|113531.8|113578.2|113528.2|13
1734960350000|2024-12-23 13:25:50|113581.4|113531.4|113587.1|113537.1|113587.1|113537.1|113581.1|113531.1|11
1734960360000|2024-12-23 13:26:00|113587.9|113537.9|113583.1|113533.1|113588.4|113538.4|113582.8|113532.8|13
1734960370000|2024-12-23 13:26:10|113583.6|113533.6|113589.7|113539.7|113589.7|113539.7|113583.6|113533.6|11
1734960380000|2024-12-23 13:26:20|113589.8|113539.8|113597.9|113547.9|113598.6|113548.6|113589.8|113539.8|16
1734960390000|2024-12-23 13:26:30|113598|113548|113592.5|113542.5|113598|113548|113592.4|113542.4|13
1734960400000|2024-12-23 13:26:40|113592|113542|113587.7|113537.7|113592.5|113542.5|113587.7|113537.7|8
1734960410000|2024-12-23 13:26:50|113587.5|113537.5|113584.5|113534.5|113587.5|113537.5|113582.2|113532.2|10
1734960420000|2024-12-23 13:27:00|113585.6|113535.6|113586.3|113536.3|113586.9|113536.9|113585.6|113535.6|10
1734960430000|2024-12-23 13:27:10|113586.8|113536.8|113589.2|113539.2|113590.6|113540.6|113586.8|113536.8|7
1734960440000|2024-12-23 13:27:20|113588.8|113538.8|113588.9|113538.9|113590.9|113540.9|113588.8|113538.8|15
1734960450000|2024-12-23 13:27:30|113588.7|113538.7|113551.9|113501.9|113588.7|113538.7|113549.6|113501.9|26
1734960460000|2024-12-23 13:27:40|113551.6|113501.6|113546.5|113496.5|113551.6|113501.6|113542.6|113492.6|52
1734960470000|2024-12-23 13:27:50|113543|113493|113549.1|113499.1|113552.2|113502.2|113540.6|113490.6|42
1734960480000|2024-12-23 13:28:00|113549.5|113499.5|113542.3|113492.3|113550.2|113500.2|113541.4|113491.4|26
1734960490000|2024-12-23 13:28:10|113542.5|113492.5|113540.4|113490.4|113542.9|113492.9|113540.4|113490.4|11
1734960500000|2024-12-23 13:28:20|113541.5|113491.5|113540.7|113490.7|113541.5|113491.5|113540.1|113490.1|11
1734960510000|2024-12-23 13:28:30|113540.9|113490.9|113535.1|113485.1|113540.9|113490.9|113535.1|113485.1|15
1734960520000|2024-12-23 13:28:40|113536.1|113486.1|113531.8|113481.8|113536.4|113486.4|113529.8|113479.8|11
1734960530000|2024-12-23 13:28:50|113531.6|113481.6|113516.6|113466.6|113532.4|113482.4|113516.6|113466.6|20
1734960540000|2024-12-23 13:29:00|113515.4|113465.4|113511.6|113461.6|113517.8|113467.8|113511.6|113461.6|13
1734960550000|2024-12-23 13:29:10|113512.1|113462.1|113510.3|113460.3|113517.3|113467.3|113510.3|113460.3|13
1734960560000|2024-12-23 13:29:20|113509.2|113459.2|113499.5|113449.5|113509.2|113459.2|113493.9|113443.9|17
1734960570000|2024-12-23 13:29:30|113499.6|113449.6|113505.9|113455.9|113505.9|113455.9|113498|113448|18
1734960580000|2024-12-23 13:29:40|113503.2|113453.2|113511.4|113461.4|113513.3|113463.3|113503.1|113453.1|26
1734960590000|2024-12-23 13:29:50|113512.8|113462.8|113567.1|113417.9|113567.1|113467.3|113508.9|113417.9|20
1734960600000|2024-12-23 13:30:00|113586.8|113431.8|113525.7|113475.7|113586.8|113481.5|113525.7|113412.6|21
1734960610000|2024-12-23 13:30:10|113525.1|113475.1|113532|113482|113532.7|113482.7|113522.2|113472.2|19
1734960620000|2024-12-23 13:30:20|113529.3|113479.3|113521.2|113471.2|113531|113481|113518.1|113468.1|21
1734960630000|2024-12-23 13:30:30|113523.2|113473.2|113525.7|113475.7|113528.6|113478.6|113521.1|113471.1|25
1734960640000|2024-12-23 13:30:40|113525.2|113475.2|113502.1|113452.1|113527.5|113477.5|113496.9|113446.9|24
1734960650000|2024-12-23 13:30:50|113502.9|113452.9|113504.1|113454.1|113506.5|113456.5|113498.8|113448.8|16
1734960660000|2024-12-23 13:31:00|113504.2|113454.2|113515.5|113490.5|113532.4|113490.5|113493.9|113443.9|36
1734960670000|2024-12-23 13:31:10|113509.7|113484.7|113529.9|113479.9|113532|113484.7|113496.3|113457.6|44
1734960680000|2024-12-23 13:31:20|113528.7|113478.7|113537.4|113487.4|113544.4|113494.4|113528.7|113478.7|36
1734960690000|2024-12-23 13:31:30|113537.9|113487.9|113555.3|113505.3|113560.2|113510.2|113537.9|113487.9|31
1734960700000|2024-12-23 13:31:40|113553.7|113503.7|113550|113500|113553.8|113503.8|113550|113500|14
1734960710000|2024-12-23 13:31:50|113550.6|113500.6|113552.2|113502.2|113554.9|113504.9|113550.1|113500.1|22
1734960720000|2024-12-23 13:32:00|113552.9|113502.9|113551.3|113501.3|113553.2|113503.2|113549|113499|18
1734960730000|2024-12-23 13:32:10|113552.9|113502.9|113555.2|113505.2|113557.3|113507.3|113552.7|113502.7|37
1734960740000|2024-12-23 13:32:20|113555.1|113505.1|113558.7|113508.7|113561.7|113511.7|113553.1|113503.1|47
1734960750000|2024-12-23 13:32:30|113560.8|113510.8|113554.9|113504.9|113560.8|113521.7|113544.9|113503.5|35
1734960760000|2024-12-23 13:32:40|113554.4|113504.4|113553|113503|113556.8|113506.8|113552.6|113502.6|23
1734960770000|2024-12-23 13:32:50|113553.1|113503.1|113553.4|113503.4|113560.5|113510.5|113549.6|113499.6|26
1734960780000|2024-12-23 13:33:00|113554.6|113504.6|113548.3|113498.3|113558.7|113508.7|113544|113494|43
1734960790000|2024-12-23 13:33:10|113548.1|113498.1|113549|113499|113550|113500|113547|113497|25
1734960800000|2024-12-23 13:33:20|113550.1|113500.1|113556.7|113506.7|113558.3|113508.3|113547.5|113497.5|27
1734960810000|2024-12-23 13:33:30|113555.3|113505.3|113553.4|113503.4|113555.3|113505.3|113545|113495|28
1734960820000|2024-12-23 13:33:40|113553.1|113503.1|113556.9|113506.9|113558.5|113508.5|113549.4|113499.4|26
1734960830000|2024-12-23 13:33:50|113557|113507|113576.1|113526.1|113578|113528|113555.9|113505.9|30
1734960840000|2024-12-23 13:34:00|113576.2|113526.2|113593.8|113543.8|113595.6|113545.6|113572.8|113522.8|33
1734960850000|2024-12-23 13:34:10|113593.7|113543.7|113594.8|113544.8|113600.2|113550.2|113592.6|113542.6|26
1734960860000|2024-12-23 13:34:20|113591|113541|113580.9|113530.9|113594.8|113544.8|113577.7|113527.7|25
1734960870000|2024-12-23 13:34:30|113580.7|113530.7|113590.8|113540.8|113590.8|113540.8|113580.1|113530.1|31
1734960880000|2024-12-23 13:34:40|113589.5|113539.5|113591.4|113541.4|113598.4|113548.4|113588.8|113538.8|17
1734960890000|2024-12-23 13:34:50|113593|113543|113597.5|113547.5|113597.5|113547.5|113593|113543|15
1734960900000|2024-12-23 13:35:00|113598.7|113548.7|113607.2|113557.2|113611.4|113561.4|113598.7|113548.7|34
1734960910000|2024-12-23 13:35:10|113606.6|113556.6|113604.9|113554.9|113606.6|113556.6|113600.6|113550.6|17
1734960920000|2024-12-23 13:35:20|113604.6|113554.6|113598.1|113548.1|113604.9|113554.9|113596.4|113546.4|22
1734960930000|2024-12-23 13:35:30|113598.2|113548.2|113601.5|113576.5|113614.8|113577.9|113595.2|113545.2|27
1734960940000|2024-12-23 13:35:40|113600.2|113575.2|113602.4|113577.4|113604.6|113579.6|113598.5|113573.5|31
1734960950000|2024-12-23 13:35:50|113601.7|113576.7|113612.3|113587.3|113612.3|113587.3|113601.7|113576.7|21
1734960960000|2024-12-23 13:36:00|113614.7|113589.7|113633.5|113608.5|113640.3|113615.3|113610|113571.7|28
1734960970000|2024-12-23 13:36:10|113633.6|113608.6|113640.5|113590.5|113642.2|113609.4|113629.8|113585.9|32
1734960980000|2024-12-23 13:36:20|113641.1|113591.1|113638.3|113588.3|113644|113594|113635.1|113585.1|24
1734960990000|2024-12-23 13:36:30|113638.1|113588.1|113629.6|113579.6|113646.4|113596.4|113629.6|113579.6|22
1734961000000|2024-12-23 13:36:40|113630.9|113580.9|113633.7|113583.7|113638|113588|113630.1|113580.1|23
1734961010000|2024-12-23 13:36:50|113638.1|113588.1|113627.5|113577.5|113643.6|113593.6|113626.9|113576.9|18
1734961020000|2024-12-23 13:37:00|113628.6|113578.6|113638|113588|113643.4|113593.4|113627.2|113577.2|32
1734961030000|2024-12-23 13:37:10|113639.6|113589.6|113636.1|113586.1|113640.5|113590.5|113635.4|113585.4|15
1734961040000|2024-12-23 13:37:20|113636.3|113586.3|113655.6|113605.6|113655.7|113605.7|113633.9|113583.9|21
1734961050000|2024-12-23 13:37:30|113655.7|113605.7|113641.6|113591.6|113660.4|113610.4|113641.6|113591.6|24
1734961060000|2024-12-23 13:37:40|113640.3|113590.3|113668.6|113618.6|113671.9|113621.9|113638|113588|34
1734961070000|2024-12-23 13:37:50|113669.8|113619.8|113673|113623|113674.8|113624.8|113666.5|113616.5|24
1734961080000|2024-12-23 13:38:00|113672.1|113622.1|113674.4|113624.4|113675.1|113625.1|113671.3|113621.3|24
1734961090000|2024-12-23 13:38:10|113671.9|113621.9|113694.6|113644.6|113696.4|113646.4|113671.3|113621.3|27
1734961100000|2024-12-23 13:38:20|113693.4|113643.4|113687.7|113637.7|113693.4|113643.4|113682.9|113632.9|24
1734961110000|2024-12-23 13:38:30|113687.2|113637.2|113704.5|113654.5|113706.9|113656.9|113687.2|113637.2|25
1734961120000|2024-12-23 13:38:40|113703.2|113653.2|113688.8|113663.8|113703.5|113664.1|113686.5|113649.6|18
1734961130000|2024-12-23 13:38:50|113688.1|113663.1|113732.3|113682.3|113732.3|113694.4|113687.2|113662.2|40
1734961140000|2024-12-23 13:39:00|113733.7|113683.7|113731|113681|113735.2|113685.2|113730.9|113680.9|26
1734961150000|2024-12-23 13:39:10|113731.6|113681.6|113722.3|113672.3|113733|113683|113721.2|113671.2|22
1734961160000|2024-12-23 13:39:20|113722.2|113672.2|113712.1|113687.1|113723.4|113688.3|113711|113672.2|15
1734961170000|2024-12-23 13:39:30|113711.8|113686.8|113737.2|113712.2|113739.6|113714.6|113710.5|113685.5|26
1734961180000|2024-12-23 13:39:40|113735.9|113710.9|113761|113711|113762.7|113713.4|113733.5|113702.5|38
1734961190000|2024-12-23 13:39:50|113759.8|113709.8|113762.9|113712.9|113765.7|113715.7|113758.2|113708.2|26
1734961200000|2024-12-23 13:40:00|113764.7|113714.7|113763|113713|113766.2|113716.2|113761.6|113711.6|26
1734961210000|2024-12-23 13:40:10|113763.2|113713.2|113752|113702|113763.2|113713.2|113748.3|113698.3|38
1734961220000|2024-12-23 13:40:20|113750.5|113700.5|113769.9|113719.9|113770.4|113734.2|113747.5|113697.5|34
1734961230000|2024-12-23 13:40:30|113771.1|113721.1|113778.1|113728.1|113780.5|113730.5|113771.1|113721.1|23
1734961240000|2024-12-23 13:40:40|113776.8|113726.8|113785.2|113735.2|113788.1|113738.1|113768.9|113718.9|21
1734961250000|2024-12-23 13:40:50|113785.9|113735.9|113782.1|113732.1|113785.9|113735.9|113781.7|113731.7|15
1734961260000|2024-12-23 13:41:00|113782.5|113732.5|113780.7|113730.7|113782.5|113732.5|113774.6|113724.6|20
1734961270000|2024-12-23 13:41:10|113780.6|113730.6|113789.3|113739.3|113794|113744|113780.4|113730.4|19
1734961280000|2024-12-23 13:41:20|113788.6|113738.6|113794.2|113744.2|113814.4|113789.4|113783.6|113738.6|29
1734961290000|2024-12-23 13:41:30|113793.8|113743.8|113787.2|113737.2|113793.8|113743.8|113782.2|113732.2|31
1734961300000|2024-12-23 13:41:40|113787.1|113737.1|113800.8|113775.8|113806.4|113781.4|113787|113737|20
1734961310000|2024-12-23 13:41:50|113800.4|113775.4|113789.7|113764.7|113800.4|113775.4|113789.7|113764.7|13
1734961320000|2024-12-23 13:42:00|113788.7|113763.7|113805.2|113780.2|113805.2|113780.2|113786.4|113761.4|14
1734961330000|2024-12-23 13:42:10|113804.2|113779.2|113808.1|113783.1|113809.1|113784.1|113804.2|113779.2|16
1734961340000|2024-12-23 13:42:20|113808.9|113783.9|113804.2|113779.2|113809.5|113784.5|113799.6|113774.6|14
1734961350000|2024-12-23 13:42:30|113805.5|113780.5|113806.7|113781.7|113807.7|113782.7|113801|113776|19
1734961360000|2024-12-23 13:42:40|113805.9|113780.9|113813.8|113788.8|113814.7|113789.7|113802.3|113777.3|20
1734961370000|2024-12-23 13:42:50|113814.4|113789.4|113807.3|113782.3|113816.8|113791.8|113807.3|113782.3|25
1734961380000|2024-12-23 13:43:00|113806.5|113781.5|113802.7|113777.7|113807.3|113782.3|113796.5|113771.5|26
1734961390000|2024-12-23 13:43:10|113802.8|113777.8|113803.5|113778.5|113803.5|113778.5|113802.7|113777.7|3
1734961400000|2024-12-23 13:43:20|113802.3|113777.3|113831.6|113806.6|113836.8|113811.8|113801.2|113776.2|19
1734961410000|2024-12-23 13:43:30|113831.5|113806.5|113849.7|113824.7|113852.3|113827.3|113831|113806|33
1734961420000|2024-12-23 13:43:40|113848.8|113823.8|113851.6|113826.6|113851.6|113826.6|113819.5|113782.8|27
1734961430000|2024-12-23 13:43:50|113851.7|113826.7|113851.2|113826.2|113852|113827|113849.2|113824.2|9
1734961440000|2024-12-23 13:44:00|113856.4|113831.4|113868.6|113843.6|113874|113849|113856.4|113831.4|16
1734961450000|2024-12-23 13:44:10|113867.8|113842.8|113887|113862|113889|113864|113867.8|113842.8|25
1734961460000|2024-12-23 13:44:20|113887.9|113862.9|113889.2|113864.2|113889.2|113864.2|113884.4|113859.4|13
1734961470000|2024-12-23 13:44:30|113888.1|113863.1|113893.7|113868.7|113895.1|113870.1|113885.8|113860.8|28
1734961480000|2024-12-23 13:44:40|113892.5|113867.5|113862.8|113837.8|113892.5|113867.5|113862.8|113837.8|40
1734961490000|2024-12-23 13:44:50|113863.6|113838.6|113871.8|113846.8|113871.8|113846.8|113863.6|113838.6|22
1734961500000|2024-12-23 13:45:00|113871.5|113846.5|113867.7|113842.7|113873.8|113848.8|113866.1|113841.1|20
1734961510000|2024-12-23 13:45:10|113868.9|113843.9|113865.2|113840.2|113868.9|113843.9|113865.1|113840.1|8
1734961520000|2024-12-23 13:45:20|113864.3|113839.3|113837.1|113787.1|113864.3|113839.3|113836.7|113786.7|38
1734961530000|2024-12-23 13:45:30|113836.3|113786.3|113838.2|113788.2|113841.7|113791.7|113835.9|113785.9|27
1734961540000|2024-12-23 13:45:40|113837.2|113787.2|113846|113821|113851|113826|113835.2|113785.2|31
1734961550000|2024-12-23 13:45:50|113844.8|113819.8|113838.7|113813.7|113844.8|113819.8|113838.1|113813.1|18
1734961560000|2024-12-23 13:46:00|113838.1|113813.1|113840.2|113815.2|113841.1|113816.1|113838.1|113813.1|20
1734961570000|2024-12-23 13:46:10|113841.6|113816.6|113837.4|113812.4|113842.3|113817.3|113837.4|113812.4|9
1734961580000|2024-12-23 13:46:20|113838|113813|113841.1|113816.1|113841.8|113816.8|113838|113813|11
1734961590000|2024-12-23 13:46:30|113839.8|113814.8|113845.9|113820.9|113846.5|113821.5|113839.2|113814.2|11
1734961600000|2024-12-23 13:46:40|113846.2|113821.2|113848.2|113823.2|113849.1|113824.1|113846|113821|9
1734961610000|2024-12-23 13:46:50|113847.1|113822.1|113787.6|113762.6|113848.8|113823.8|113783.8|113757|33
1734961620000|2024-12-23 13:47:00|113788.1|113763.1|113784.7|113759.7|113788.4|113763.4|113772.4|113747.4|32
1734961630000|2024-12-23 13:47:10|113782.2|113757.2|113785.3|113760.3|113786.1|113761.1|113782.2|113757.2|15
1734961640000|2024-12-23 13:47:20|113783.9|113758.9|113774.9|113749.9|113783.9|113758.9|113768.5|113743.5|23
1734961650000|2024-12-23 13:47:30|113774|113749|113768.5|113743.5|113774|113749|113768.3|113743.3|25
1734961660000|2024-12-23 13:47:40|113768.6|113743.6|113767.6|113742.6|113768.6|113743.6|113766.7|113741.7|14
1734961670000|2024-12-23 13:47:50|113768.9|113743.9|113759.8|113709.8|113770|113745|113755.1|113705.9|36
1734961680000|2024-12-23 13:48:00|113759.9|113709.9|113756.8|113706.8|113760.2|113710.2|113751.1|113701.1|26
1734961690000|2024-12-23 13:48:10|113757.1|113707.1|113759.3|113709.3|113759.3|113709.3|113754.5|113704.5|19
1734961700000|2024-12-23 13:48:20|113759|113709|113760.7|113710.7|113762.1|113712.1|113759|113709|13
1734961710000|2024-12-23 13:48:30|113760.9|113710.9|113756.4|113706.4|113760.9|113710.9|113755.4|113705.4|24
1734961720000|2024-12-23 13:48:40|113756|113706|113755.2|113705.2|113756|113706|113753.8|113703.8|6
1734961730000|2024-12-23 13:48:50|113755.3|113705.3|113749.8|113699.8|113756.5|113706.5|113748.8|113698.8|17
1734961740000|2024-12-23 13:49:00|113749.7|113699.7|113750.8|113700.8|113752.6|113702.6|113749.6|113699.6|11
1734961750000|2024-12-23 13:49:10|113750.6|113700.6|113750|113700|113752.8|113702.8|113748.7|113698.7|16
1734961760000|2024-12-23 13:49:20|113751.2|113701.2|113751.9|113701.9|113755|113705|113749.4|113699.4|19
1734961770000|2024-12-23 13:49:30|113753.1|113703.1|113752.1|113727.1|113760.5|113727.5|113746.1|113703.1|32
1734961780000|2024-12-23 13:49:40|113750.3|113725.3|113744|113719|113751.9|113726.9|113744|113719|23
1734961790000|2024-12-23 13:49:50|113745.3|113720.3|113745.5|113720.5|113745.6|113720.6|113744.3|113719.3|4
1734961800000|2024-12-23 13:50:00|113744.9|113719.9|113747.7|113722.7|113750.8|113725.8|113744.9|113719.9|22
1734961810000|2024-12-23 13:50:10|113748.6|113723.6|113750.9|113700.9|113752.9|113723.6|113745.3|113700.9|15
1734961820000|2024-12-23 13:50:20|113749.5|113699.5|113749.7|113699.7|113751.5|113701.5|113747.4|113697.4|22
1734961830000|2024-12-23 13:50:30|113751.9|113701.9|113752.4|113702.4|113753.1|113703.1|113751.9|113701.9|6
1734961840000|2024-12-23 13:50:40|113751.2|113701.2|113738.9|113688.9|113751.2|113701.2|113728.5|113678.5|31
1734961850000|2024-12-23 13:50:50|113739.5|113689.5|113724.5|113674.5|113743.1|113693.1|113722.2|113672.2|21
1734961860000|2024-12-23 13:51:00|113723.9|113673.9|113722.3|113672.3|113728.7|113678.7|113721.4|113671.4|26
1734961870000|2024-12-23 13:51:10|113721.6|113671.6|113719.7|113669.7|113724.2|113674.2|113719.7|113669.7|19
1734961880000|2024-12-23 13:51:20|113719.6|113669.6|113712.8|113662.8|113721.1|113671.1|113707.6|113657.6|24
1734961890000|2024-12-23 13:51:30|113712.6|113662.6|113723.5|113673.5|113725.4|113675.4|113712.5|113662.5|21
1734961900000|2024-12-23 13:51:40|113723.3|113673.3|113724.5|113674.5|113724.5|113674.5|113722.3|113672.3|15
1734961910000|2024-12-23 13:51:50|113725.6|113675.6|113734.8|113684.8|113741.5|113691.5|113724.5|113674.5|35
1734961920000|2024-12-23 13:52:00|113737|113687|113740.7|113690.7|113743.6|113693.6|113734.5|113684.5|30
1734961930000|2024-12-23 13:52:10|113739.8|113689.8|113731.2|113681.2|113743|113693|113731.2|113681.2|28
1734961940000|2024-12-23 13:52:20|113733.3|113683.3|113723.7|113673.7|113733.4|113683.4|113723.1|113673.1|39
1734961950000|2024-12-23 13:52:30|113722.3|113672.3|113720.7|113670.7|113722.3|113672.3|113716.3|113666.3|25
1734961960000|2024-12-23 13:52:40|113721.8|113671.8|113717.8|113667.8|113724.8|113674.8|113716|113666|19
1734961970000|2024-12-23 13:52:50|113718|113668|113709.4|113659.4|113718.6|113668.6|113708.2|113658.2|24
1734961980000|2024-12-23 13:53:00|113710.6|113660.6|113709.7|113659.7|113715.1|113665.1|113708.5|113658.5|22
1734961990000|2024-12-23 13:53:10|113709.5|113659.5|113713.1|113663.1|113713.1|113663.1|113709.4|113659.4|11
1734962000000|2024-12-23 13:53:20|113712.6|113662.6|113713.3|113663.3|113715.7|113665.7|113711.4|113661.4|19
1734962010000|2024-12-23 13:53:30|113712.3|113662.3|113710.2|113660.2|113715.3|113665.3|113708.1|113658.1|22
1734962020000|2024-12-23 13:53:40|113712.2|113662.2|113705.6|113655.6|113712.2|113662.2|113705.6|113655.6|31
1734962030000|2024-12-23 13:53:50|113705.4|113655.4|113711|113661|113718.5|113668.5|113705.4|113655.4|33
1734962040000|2024-12-23 13:54:00|113712.2|113662.2|113713.1|113663.1|113715.1|113665.1|113708.3|113658.3|35
1734962050000|2024-12-23 13:54:10|113713.4|113663.4|113714.7|113664.7|113714.7|113664.7|113702.3|113652.3|38
1734962060000|2024-12-23 13:54:20|113712.9|113662.9|113719.6|113669.6|113721.3|113671.3|113711.9|113661.9|51
1734962070000|2024-12-23 13:54:30|113720.5|113670.5|113716.8|113666.8|113722.7|113672.7|113714.6|113664.6|52
1734962080000|2024-12-23 13:54:40|113716.9|113666.9|113714.1|113664.1|113718.7|113668.7|113704.9|113654.9|39
1734962090000|2024-12-23 13:54:50|113713.9|113663.9|113715.1|113665.1|113717.4|113667.4|113711|113661|47
1734962100000|2024-12-23 13:55:00|113716|113666|113711.3|113661.3|113716|113666|113708.6|113658.6|34
1734962110000|2024-12-23 13:55:10|113711.4|113661.4|113707.1|113657.1|113713|113663|113706.6|113656.6|44
1734962120000|2024-12-23 13:55:20|113705.6|113655.6|113690.8|113640.8|113705.6|113655.6|113678.8|113628.8|37
1734962130000|2024-12-23 13:55:30|113692.6|113642.6|113688.3|113638.3|113692.6|113642.6|113687.1|113637.1|51
1734962140000|2024-12-23 13:55:40|113686.4|113636.4|113671.8|113621.8|113690.5|113640.5|113666.6|113616.6|46
1734962150000|2024-12-23 13:55:50|113672.1|113622.1|113676.3|113626.3|113678.1|113628.1|113669.2|113619.2|32
1734962160000|2024-12-23 13:56:00|113677.7|113627.7|113688.8|113638.8|113689.4|113639.4|113675.6|113625.6|45
1734962170000|2024-12-23 13:56:10|113690.2|113640.2|113692.4|113642.4|113694.3|113644.3|113690.2|113640.2|42
1734962180000|2024-12-23 13:56:20|113691.7|113641.7|113699.9|113649.9|113701.6|113651.6|113690.9|113640.9|56
1734962190000|2024-12-23 13:56:30|113698.5|113648.5|113708.9|113658.9|113709.8|113659.8|113698.1|113648.1|47
1734962200000|2024-12-23 13:56:40|113710.1|113660.1|113727.6|113677.6|113730.4|113680.4|113708.9|113658.9|45
1734962210000|2024-12-23 13:56:50|113727.7|113677.7|113727.7|113677.7|113730.7|113680.7|113727.6|113677.6|17
1734962220000|2024-12-23 13:57:00|113725.8|113675.8|113728.8|113678.8|113731.6|113681.6|113725.8|113675.8|27
1734962230000|2024-12-23 13:57:10|113728.9|113678.9|113743|113693|113744.3|113694.3|113728.9|113678.9|44
1734962240000|2024-12-23 13:57:20|113743.9|113693.9|113743.4|113693.4|113745.9|113695.9|113741.9|113691.9|24
1734962250000|2024-12-23 13:57:30|113742|113692|113742|113692|113744.7|113694.7|113739.3|113689.3|24
1734962260000|2024-12-23 13:57:40|113741.8|113691.8|113734.3|113684.3|113741.8|113691.8|113733.8|113683.8|29
1734962270000|2024-12-23 13:57:50|113733|113683|113737.1|113687.1|113737.6|113687.6|113733|113683|21
1734962280000|2024-12-23 13:58:00|113735.9|113685.9|113741|113691|113741.9|113691.9|113734|113684|30
1734962290000|2024-12-23 13:58:10|113741.3|113691.3|113738|113688|113742.4|113692.4|113736.8|113686.8|14
1734962300000|2024-12-23 13:58:20|113738.2|113688.2|113733.8|113683.8|113738.2|113688.2|113729.9|113679.9|28
1734962310000|2024-12-23 13:58:30|113733.6|113683.6|113739.9|113689.9|113740.1|113690.1|113730.9|113680.9|40
1734962320000|2024-12-23 13:58:40|113740.1|113690.1|113736|113686|113740.1|113690.1|113733.7|113683.7|22
1734962330000|2024-12-23 13:58:50|113733.6|113683.6|113732.4|113682.4|113739.6|113689.6|113732.4|113682.4|31
1734962340000|2024-12-23 13:59:00|113731|113681|113736.5|113686.5|113737.8|113687.8|113731|113681|25
1734962350000|2024-12-23 13:59:10|113737.7|113687.7|113737.6|113687.6|113739.4|113689.4|113731.7|113681.7|30
1734962360000|2024-12-23 13:59:20|113736.2|113686.2|113732.8|113682.8|113739.8|113689.8|113732.8|113682.8|29
1734962370000|2024-12-23 13:59:30|113734.1|113684.1|113736.1|113686.1|113736.7|113686.7|113731.4|113681.4|33
1734962380000|2024-12-23 13:59:40|113736.6|113686.6|113736.9|113686.9|113739.1|113689.1|113735.9|113685.9|20
1734962390000|2024-12-23 13:59:50|113736.6|113686.6|113747.3|113697.3|113749.7|113699.7|113736.1|113686.1|19
1734962400000|2024-12-23 14:00:00|113746.3|113696.3|113751|113701|113753.3|113703.3|113745.3|113695.3|45
1734962410000|2024-12-23 14:00:10|113752.4|113702.4|113741.2|113691.2|113755.6|113705.6|113738.2|113688.2|49
1734962420000|2024-12-23 14:00:20|113740.6|113690.6|113722|113672|113741.3|113691.3|113719.9|113669.9|45
1734962430000|2024-12-23 14:00:30|113722.1|113672.1|113715.1|113665.1|113722.1|113672.1|113713.2|113663.2|41
1734962440000|2024-12-23 14:00:40|113714.5|113664.5|113717.9|113667.9|113727.9|113677.9|113714.5|113664.5|35
1734962450000|2024-12-23 14:00:50|113716.2|113666.2|113716.8|113666.8|113717.9|113667.9|113710.5|113660.5|39
1734962460000|2024-12-23 14:01:00|113715.2|113665.2|113710.7|113660.7|113716.6|113666.6|113710.4|113660.4|51
1734962470000|2024-12-23 14:01:10|113712|113662|113700.1|113650.1|113715.6|113665.6|113696.7|113646.7|48
1734962480000|2024-12-23 14:01:20|113699.5|113649.5|113706.7|113656.7|113709.5|113659.5|113696.7|113646.7|40
1734962490000|2024-12-23 14:01:30|113707.2|113657.2|113708.5|113658.5|113713.2|113663.2|113706.1|113656.1|32
1734962500000|2024-12-23 14:01:40|113709.3|113659.3|113702.9|113652.9|113711.2|113661.2|113700.5|113650.5|33
1734962510000|2024-12-23 14:01:50|113704.4|113654.4|113719.4|113669.4|113719.9|113669.9|113702.7|113652.7|31
1734962520000|2024-12-23 14:02:00|113716.1|113666.1|113715.8|113665.8|113726.6|113676.6|113711|113661|35
1734962530000|2024-12-23 14:02:10|113717.4|113667.4|113720.2|113670.2|113723.4|113673.4|113717.4|113667.4|30
1734962540000|2024-12-23 14:02:20|113719.8|113669.8|113728.2|113678.2|113730.4|113680.4|113716|113666|40
1734962550000|2024-12-23 14:02:30|113728.1|113678.1|113722.6|113672.6|113731.8|113681.8|113722.5|113672.5|28
1734962560000|2024-12-23 14:02:40|113722.2|113672.2|113723.1|113673.1|113724.4|113674.4|113721.9|113671.9|16
1734962570000|2024-12-23 14:02:50|113724.5|113674.5|113724|113674|113726.1|113676.1|113723|113673|11
1734962580000|2024-12-23 14:03:00|113723.5|113673.5|113728.2|113678.2|113728.9|113678.9|113723.5|113673.5|26
1734962590000|2024-12-23 14:03:10|113727|113677|113727.2|113677.2|113729|113679|113723.3|113673.3|47
1734962600000|2024-12-23 14:03:20|113725.9|113675.9|113722.3|113672.3|113728|113678|113719.2|113669.2|52
1734962610000|2024-12-23 14:03:30|113719.1|113669.1|113728.5|113678.5|113728.5|113678.5|113719.1|113669.1|50
1734962620000|2024-12-23 14:03:40|113727.3|113677.3|113722.3|113672.3|113728.1|113678.1|113721.1|113671.1|42
1734962630000|2024-12-23 14:03:50|113721.6|113671.6|113716.2|113666.2|113723.5|113673.5|113716.2|113666.2|35
1734962640000|2024-12-23 14:04:00|113717.5|113667.5|113718.9|113668.9|113719.6|113669.6|113716.7|113666.7|19
1734962650000|2024-12-23 14:04:10|113718.7|113668.7|113662.1|113637.1|113718.7|113668.7|113661.5|113633|47
1734962660000|2024-12-23 14:04:20|113676.5|113626.5|113675.9|113625.9|113678.1|113628.1|113673.7|113623.7|14
1734962670000|2024-12-23 14:04:30|113675.8|113625.8|113674.3|113624.3|113677.5|113627.5|113673.9|113623.9|20
1734962680000|2024-12-23 14:04:40|113675.6|113625.6|113664.1|113614.1|113676.8|113626.8|113657.6|113607.6|39
1734962690000|2024-12-23 14:04:50|113662.7|113612.7|113657.6|113607.6|113663.2|113613.2|113656.4|113606.4|37
1734962700000|2024-12-23 14:05:00|113658.8|113608.8|113696.8|113646.8|113701.3|113653.5|113658.8|113608.8|47
1734962710000|2024-12-23 14:05:10|113697.8|113647.8|113721.3|113671.3|113724.2|113674.2|113693.3|113643.3|57
1734962720000|2024-12-23 14:05:20|113720.4|113670.4|113738.9|113688.9|113738.9|113688.9|113718.9|113668.9|59
1734962730000|2024-12-23 14:05:30|113738.5|113688.5|113740.2|113690.2|113742.9|113692.9|113731.7|113681.7|39
1734962740000|2024-12-23 14:05:40|113740.8|113690.8|113720.6|113670.6|113740.8|113690.8|113717.5|113667.5|39
1734962750000|2024-12-23 14:05:50|113720.4|113670.4|113715|113665|113720.5|113674.4|113697.7|113661.6|34
1734962760000|2024-12-23 14:06:00|113711.5|113661.5|113717.9|113667.9|113718.2|113668.2|113709.4|113659.4|52
1734962770000|2024-12-23 14:06:10|113716.2|113666.2|113715.4|113665.4|113723.1|113673.1|113714.8|113664.8|44
1734962780000|2024-12-23 14:06:20|113716.4|113666.4|113715.8|113665.8|113723.6|113673.6|113715.6|113665.6|37
1734962790000|2024-12-23 14:06:30|113716.2|113666.2|113714.9|113664.9|113720|113670|113713.2|113663.2|34
1734962800000|2024-12-23 14:06:40|113715.7|113665.7|113718.5|113668.5|113719.6|113669.6|113715.7|113665.7|16
1734962810000|2024-12-23 14:06:50|113718.3|113668.3|113706.7|113656.7|113722.3|113672.3|113706.7|113656.7|42
1734962820000|2024-12-23 14:07:00|113709.4|113659.4|113676.7|113651.7|113716|113666|113676|113651|42
1734962830000|2024-12-23 14:07:10|113673.4|113648.4|113675.5|113625.5|113688.6|113650.8|113671.1|113623.5|47
1734962840000|2024-12-23 14:07:20|113676.7|113626.7|113665.3|113615.3|113676.7|113626.7|113665.3|113615.3|28
1734962850000|2024-12-23 14:07:30|113664.8|113614.8|113666|113616|113670.4|113620.4|113663.1|113613.1|38
1734962860000|2024-12-23 14:07:40|113666.1|113616.1|113662.5|113612.5|113667.6|113617.6|113662.5|113612.5|24
1734962870000|2024-12-23 14:07:50|113663.3|113613.3|113684.4|113634.4|113684.9|113634.9|113663|113613|40
1734962880000|2024-12-23 14:08:00|113684.1|113634.1|113665.4|113615.4|113684.1|113634.1|113665.4|113615.4|26
1734962890000|2024-12-23 14:08:10|113666.3|113616.3|113663.7|113613.7|113666.7|113616.7|113662.3|113612.3|25
1734962900000|2024-12-23 14:08:20|113663.8|113613.8|113663.4|113613.4|113667.3|113617.3|113663.2|113613.2|13
1734962910000|2024-12-23 14:08:30|113664.7|113614.7|113666.7|113616.7|113671.4|113621.4|113663.5|113613.5|18
1734962920000|2024-12-23 14:08:40|113667.3|113617.3|113688.6|113638.6|113690.6|113640.6|113667.3|113617.3|26
1734962930000|2024-12-23 14:08:50|113688.3|113638.3|113683.8|113633.8|113700.4|113650.4|113682.9|113632.9|42
1734962940000|2024-12-23 14:09:00|113684.5|113634.5|113687.7|113637.7|113692.6|113642.6|113684.2|113634.2|33
1734962950000|2024-12-23 14:09:10|113688|113638|113666.5|113616.5|113689.2|113639.2|113665.2|113615.2|36
1734962960000|2024-12-23 14:09:20|113666.4|113616.4|113664.8|113614.8|113666.5|113616.5|113663.1|113613.1|20
1734962970000|2024-12-23 14:09:30|113665.6|113615.6|113671.9|113621.9|113673.8|113623.8|113665.1|113615.1|29
1734962980000|2024-12-23 14:09:40|113671.5|113621.5|113662.2|113612.2|113672.1|113622.1|113659.9|113609.9|24
1734962990000|2024-12-23 14:09:50|113662.6|113612.6|113676.7|113626.7|113681.4|113631.4|113662.6|113612.6|31
1734963000000|2024-12-23 14:10:00|113680|113630|113666.6|113616.6|113680|113630|113664.3|113614.3|29
1734963010000|2024-12-23 14:10:10|113666|113616|113664.2|113614.2|113666.5|113616.5|113662|113612|18
1734963020000|2024-12-23 14:10:20|113665.6|113615.6|113664.3|113614.3|113672.7|113622.7|113659.9|113609.9|33
1734963030000|2024-12-23 14:10:30|113662.6|113612.6|113657.9|113607.9|113664.8|113614.8|113657.1|113607.1|28
1734963040000|2024-12-23 14:10:40|113659.1|113609.1|113658.5|113608.5|113660.2|113610.2|113655.3|113605.3|36
1734963050000|2024-12-23 14:10:50|113657.7|113607.7|113656.4|113606.4|113660.3|113610.3|113654.6|113604.6|21
1734963060000|2024-12-23 14:11:00|113657.1|113607.1|113655.4|113605.4|113657.5|113607.5|113655.4|113605.4|12
1734963070000|2024-12-23 14:11:10|113656.7|113606.7|113656.1|113606.1|113658|113608|113653.9|113603.9|21
1734963080000|2024-12-23 14:11:20|113655.9|113605.9|113654.4|113604.4|113659.2|113609.2|113654.4|113604.4|16
1734963090000|2024-12-23 14:11:30|113653.2|113603.2|113648.4|113598.4|113657.9|113607.9|113630.8|113593.9|47
1734963100000|2024-12-23 14:11:40|113649.6|113599.6|113645.9|113595.9|113651|113601|113645.7|113595.7|26
1734963110000|2024-12-23 14:11:50|113646.8|113596.8|113645|113595|113649.5|113599.5|113644.8|113594.8|23
1734963120000|2024-12-23 14:12:00|113644.9|113594.9|113635.5|113610.5|113654|113614.6|113635.5|113594.6|21
1734963130000|2024-12-23 14:12:10|113636.7|113611.7|113633.1|113608.1|113636.7|113611.7|113630.1|113605.1|30
1734963140000|2024-12-23 14:12:20|113631.9|113606.9|113632.9|113607.9|113635.1|113610.1|113630.5|113605.5|33
1734963150000|2024-12-23 14:12:30|113634.2|113609.2|113647.5|113597.5|113647.7|113612.6|113632.9|113594.7|22
1734963160000|2024-12-23 14:12:40|113647.8|113597.8|113648|113598|113648.4|113598.4|113646|113596|16
1734963170000|2024-12-23 14:12:50|113647.9|113597.9|113645.3|113595.3|113648.4|113598.4|113644|113594|30
1734963180000|2024-12-23 14:13:00|113646.7|113596.7|113648.1|113598.1|113653.1|113603.1|113644.4|113594.4|26
1734963190000|2024-12-23 14:13:10|113648.4|113598.4|113647.5|113597.5|113650.5|113600.5|113643.2|113593.2|24
1734963200000|2024-12-23 14:13:20|113646.5|113596.5|113646|113596|113649.8|113599.8|113646|113596|26
1734963210000|2024-12-23 14:13:30|113646.2|113596.2|113647.9|113597.9|113649.2|113599.2|113644.8|113594.8|24
1734963220000|2024-12-23 14:13:40|113647.1|113597.1|113660.2|113610.2|113660.2|113610.2|113646.9|113596.9|25
1734963230000|2024-12-23 14:13:50|113659|113609|113653.3|113603.3|113659|113609|113651.3|113601.3|27
1734963240000|2024-12-23 14:14:00|113650.1|113600.1|113649.3|113599.3|113650.1|113600.1|113644.6|113594.6|25
1734963250000|2024-12-23 14:14:10|113650.4|113600.4|113650|113600|113650.4|113600.4|113648.4|113598.4|8
1734963260000|2024-12-23 14:14:20|113650.2|113600.2|113656.7|113606.7|113658|113608|113648.7|113598.7|33
1734963270000|2024-12-23 14:14:30|113656.5|113606.5|113652.2|113602.2|113663|113613|113652.2|113602.2|35
1734963280000|2024-12-23 14:14:40|113652|113602|113654.1|113604.1|113655.5|113605.5|113650.8|113600.8|33
1734963290000|2024-12-23 14:14:50|113654.3|113604.3|113657.4|113607.4|113662|113612|113653.6|113603.6|34
1734963300000|2024-12-23 14:15:00|113656.1|113606.1|113658.3|113608.3|113660|113610|113654.8|113604.8|17
1734963310000|2024-12-23 14:15:10|113656.8|113606.8|113652.6|113602.6|113656.8|113606.8|113652.6|113602.6|9
1734963320000|2024-12-23 14:15:20|113653.9|113603.9|113649.8|113624.8|113656.1|113627.1|113649.8|113603.9|13
1734963330000|2024-12-23 14:15:30|113649.2|113624.2|113651.2|113626.2|113651.7|113626.7|113647.5|113622.5|8
1734963340000|2024-12-23 14:15:40|113651.1|113626.1|113644.2|113619.2|113653.3|113628.3|113644.2|113619.2|13
1734963350000|2024-12-23 14:15:50|113645|113620|113645.9|113620.9|113647.1|113622.1|113645|113620|6
1734963360000|2024-12-23 14:16:00|113646.2|113621.2|113642.7|113617.7|113648.7|113623.7|113641.6|113616.6|17
1734963370000|2024-12-23 14:16:10|113644.2|113619.2|113640.9|113615.9|113644.2|113619.2|113637|113612|21
1734963380000|2024-12-23 14:16:20|113641|113616|113642.4|113617.4|113644.9|113619.9|113641|113616|17
1734963390000|2024-12-23 14:16:30|113643.6|113618.6|113657.9|113632.9|113667.9|113642.9|113643.6|113618.6|27
1734963400000|2024-12-23 14:16:40|113658.8|113633.8|113661.9|113636.9|113668.1|113643.1|113658.8|113633.8|17
1734963410000|2024-12-23 14:16:50|113669.3|113644.3|113690.6|113640.6|113695.2|113659.6|113664.6|113639.6|37
1734963420000|2024-12-23 14:17:00|113693.2|113643.2|113690.5|113640.5|113694.7|113644.7|113688.8|113638.8|36
1734963430000|2024-12-23 14:17:10|113691.7|113641.7|113685.9|113635.9|113693.1|113643.1|113684.7|113634.7|24
1734963440000|2024-12-23 14:17:20|113686.6|113636.6|113680.6|113655.6|113686.6|113660.2|113680.6|113636.6|30
1734963450000|2024-12-23 14:17:30|113681.2|113656.2|113680.4|113655.4|113685.7|113660.7|113679.9|113654.9|23
1734963460000|2024-12-23 14:17:40|113678.6|113653.6|113692.3|113667.3|113695.6|113670.6|113678.6|113653.6|33
1734963470000|2024-12-23 14:17:50|113691.7|113666.7|113697.5|113647.5|113701.7|113667.4|113687.1|113637.1|36
1734963480000|2024-12-23 14:18:00|113698.7|113648.7|113696.8|113646.8|113700.4|113650.4|113692.9|113642.9|35
1734963490000|2024-12-23 14:18:10|113697.4|113647.4|113693.3|113643.3|113698.1|113648.1|113688.5|113638.5|37
1734963500000|2024-12-23 14:18:20|113692.9|113642.9|113688.1|113638.1|113701.5|113651.5|113687.5|113637.5|31
1734963510000|2024-12-23 14:18:30|113687.4|113637.4|113684.3|113634.3|113690.1|113640.1|113681.9|113631.9|23
1734963520000|2024-12-23 14:18:40|113683.8|113633.8|113682.2|113632.2|113684.3|113634.3|113680.4|113630.4|17
1734963530000|2024-12-23 14:18:50|113683.4|113633.4|113681|113631|113685|113635|113680.4|113630.4|16
1734963540000|2024-12-23 14:19:00|113682.4|113632.4|113694.8|113644.8|113694.8|113644.8|113680.2|113630.2|15
1734963550000|2024-12-23 14:19:10|113696.7|113646.7|113684.3|113634.3|113696.7|113646.7|113680.2|113630.2|22
1734963560000|2024-12-23 14:19:20|113684.1|113634.1|113686.5|113636.5|113687.2|113637.2|113683.9|113633.9|14
1734963570000|2024-12-23 14:19:30|113686.8|113636.8|113686.3|113636.3|113689.6|113639.6|113684.2|113634.2|15
1734963580000|2024-12-23 14:19:40|113687.6|113637.6|113693.4|113643.4|113696.8|113646.8|113684.2|113634.2|23
1734963590000|2024-12-23 14:19:50|113693.5|113643.5|113694.9|113644.9|113696.6|113646.6|113689|113639|34
1734963600000|2024-12-23 14:20:00|113695.3|113645.3|113697.3|113647.3|113700.5|113650.5|113693.6|113643.6|39
1734963610000|2024-12-23 14:20:10|113696.6|113646.6|113694.3|113644.3|113697.9|113647.9|113689.2|113639.2|20
1734963620000|2024-12-23 14:20:20|113695.5|113645.5|113691.2|113641.2|113698.3|113648.3|113690.3|113640.3|18
1734963630000|2024-12-23 14:20:30|113689.9|113639.9|113690.8|113640.8|113691.9|113641.9|113685.9|113635.9|20
1734963640000|2024-12-23 14:20:40|113690.9|113640.9|113698.1|113648.1|113699|113649|113689.5|113639.5|23
1734963650000|2024-12-23 14:20:50|113698.4|113648.4|113697.8|113647.8|113699|113649|113693.2|113643.2|41
1734963660000|2024-12-23 14:21:00|113695.7|113645.7|113693.3|113643.3|113697.2|113647.2|113691.8|113641.8|40
1734963670000|2024-12-23 14:21:10|113694.9|113644.9|113692.2|113642.2|113699.6|113649.6|113690.5|113640.5|18
1734963680000|2024-12-23 14:21:20|113693.6|113643.6|113693.1|113643.1|113697|113647|113692.7|113642.7|17
1734963690000|2024-12-23 14:21:30|113694.5|113644.5|113692.9|113642.9|113695.9|113645.9|113690.8|113640.8|19
1734963700000|2024-12-23 14:21:40|113694.2|113644.2|113684.7|113634.7|113698|113648|113684.7|113634.7|44
1734963710000|2024-12-23 14:21:50|113686.8|113636.8|113686.3|113636.3|113687.8|113637.8|113685.8|113635.8|10
1734963720000|2024-12-23 14:22:00|113685.8|113635.8|113686.6|113636.6|113689.7|113639.7|113685.8|113635.8|26
1734963730000|2024-12-23 14:22:10|113686.3|113636.3|113682.4|113632.4|113689.1|113639.1|113678.9|113628.9|16
1734963740000|2024-12-23 14:22:20|113676.5|113626.5|113679.1|113629.1|113683.6|113633.6|113676.5|113626.5|17
1734963750000|2024-12-23 14:22:30|113679.5|113629.5|113679.6|113629.6|113681.7|113631.7|113675.9|113625.9|29
1734963760000|2024-12-23 14:22:40|113679|113629|113676.9|113626.9|113679.3|113629.3|113676.8|113626.8|18
1734963770000|2024-12-23 14:22:50|113677.5|113627.5|113654.2|113604.2|113679.3|113629.3|113643.6|113601.6|45
1734963780000|2024-12-23 14:23:00|113652.7|113602.7|113651.8|113601.8|113656.1|113606.1|113651|113601|27
1734963790000|2024-12-23 14:23:10|113651.2|113601.2|113651.2|113601.2|113654.6|113604.6|113646.8|113596.8|37
1734963800000|2024-12-23 14:23:20|113651.9|113601.9|113652.6|113602.6|113653.8|113603.8|113645.9|113595.9|33
1734963810000|2024-12-23 14:23:30|113652|113602|113647|113597|113652.8|113602.8|113642.6|113592.6|34
1734963820000|2024-12-23 14:23:40|113647.8|113597.8|113647.8|113597.8|113648.3|113598.3|113646.3|113596.3|11
1734963830000|2024-12-23 14:23:50|113647|113597|113644.4|113594.4|113647.1|113597.1|113642.3|113592.3|5
1734963840000|2024-12-23 14:24:00|113644.8|113594.8|113617|113592|113644.8|113594.8|113617|113587.9|25
1734963850000|2024-12-23 14:24:10|113616.9|113591.9|113611.2|113586.2|113616.9|113591.9|113611.1|113586.1|12
1734963860000|2024-12-23 14:24:20|113611.1|113586.1|113609.9|113584.9|113611.1|113586.1|113607.6|113582.6|9
1734963870000|2024-12-23 14:24:30|113611.4|113586.4|113614.2|113589.2|113619|113594|113611.4|113586.4|11
1734963880000|2024-12-23 14:24:40|113614.3|113589.3|113600.3|113575.3|113614.5|113589.5|113599.1|113574.1|13
1734963890000|2024-12-23 14:24:50|113600.5|113575.5|113618.4|113593.4|113619.5|113594.5|113600.5|113575.5|10
1734963900000|2024-12-23 14:25:00|113617.7|113592.7|113624.5|113599.5|113624.5|113599.5|113615.8|113590.8|18
1734963910000|2024-12-23 14:25:10|113625.1|113600.1|113628.8|113603.8|113636.9|113611.9|113622.1|113597.1|39
1734963920000|2024-12-23 14:25:20|113630.2|113605.2|113628.5|113603.5|113632.3|113607.3|113628.5|113603.5|15
1734963930000|2024-12-23 14:25:30|113628.1|113603.1|113630.1|113605.1|113630.3|113605.3|113628.1|113603.1|7
1734963940000|2024-12-23 14:25:40|113631.7|113606.7|113638.4|113613.4|113641.6|113616.6|113631.2|113606.2|20
1734963950000|2024-12-23 14:25:50|113637.8|113612.8|113640.9|113615.9|113642.7|113617.7|113637.8|113612.8|12
1734963960000|2024-12-23 14:26:00|113641.7|113616.7|113640.9|113615.9|113646.9|113621.9|113640.4|113615.4|13
1734963970000|2024-12-23 14:26:10|113642|113617|113649.2|113624.2|113649.6|113624.6|113642|113617|14
1734963980000|2024-12-23 14:26:20|113649.3|113624.3|113653.5|113628.5|113659.8|113634.8|113648.1|113623.1|25
1734963990000|2024-12-23 14:26:30|113654.6|113629.6|113651.8|113626.8|113655.3|113630.3|113649|113624|16
1734964000000|2024-12-23 14:26:40|113652.9|113627.9|113652.9|113627.9|113663.8|113638.8|113648.3|113623.3|19
1734964010000|2024-12-23 14:26:50|113653.2|113628.2|113648.2|113623.2|113657.9|113632.9|113647.8|113622.8|13
1734964020000|2024-12-23 14:27:00|113649.1|113624.1|113629.3|113604.3|113649.9|113624.9|113626.2|113601.2|22
1734964030000|2024-12-23 14:27:10|113629.1|113604.1|113630.7|113605.7|113630.7|113605.7|113619.9|113594.9|34
1734964040000|2024-12-23 14:27:20|113636.6|113611.6|113633.7|113608.7|113636.6|113611.6|113633.2|113608.2|18
1734964050000|2024-12-23 14:27:30|113631.1|113606.1|113634.1|113609.1|113634.2|113609.2|113631.1|113606.1|23
1734964060000|2024-12-23 14:27:40|113634.2|113609.2|113637|113612|113637.2|113612.2|113631.4|113606.4|17
1734964070000|2024-12-23 14:27:50|113634.2|113609.2|113629.4|113604.4|113636.4|113611.4|113629.1|113604.1|31
1734964080000|2024-12-23 14:28:00|113629.5|113604.5|113616.6|113591.6|113631.6|113606.6|113615.2|113590.2|32
1734964090000|2024-12-23 14:28:10|113616.8|113591.8|113611.1|113586.1|113616.9|113591.9|113608.6|113583.6|17
1734964100000|2024-12-23 14:28:20|113610.8|113585.8|113608.6|113583.6|113610.8|113585.8|113606.5|113581.5|17
1734964110000|2024-12-23 14:28:30|113609.1|113584.1|113606.5|113581.5|113610|113585|113604|113579|10
1734964120000|2024-12-23 14:28:40|113607.1|113582.1|113624.1|113599.1|113625.5|113600.5|113606|113581|24
1734964130000|2024-12-23 14:28:50|113624|113599|113627.8|113602.8|113630.9|113605.9|113622.5|113597.5|19
1734964140000|2024-12-23 14:29:00|113627.9|113602.9|113635.3|113610.3|113638.1|113613.1|113627.8|113602.8|22
1734964150000|2024-12-23 14:29:10|113635.8|113610.8|113633.6|113608.6|113635.8|113610.8|113633.6|113608.6|9
1734964160000|2024-12-23 14:29:20|113634.1|113609.1|113635.5|113610.5|113637.2|113612.2|113634.1|113609.1|16
1734964170000|2024-12-23 14:29:30|113636|113611|113642.6|113617.6|113643.6|113618.6|113633.4|113608.4|40
1734964180000|2024-12-23 14:29:40|113642.4|113617.4|113640.3|113615.3|113642.5|113617.5|113637.8|113612.8|23
1734964190000|2024-12-23 14:29:50|113641|113616|113638.1|113613.1|113641|113616|113636.6|113611.6|31
1734964200000|2024-12-23 14:30:00|113637.8|113612.8|113647.5|113622.5|113649.2|113624.2|113637.8|113612.8|39
1734964210000|2024-12-23 14:30:10|113646.9|113621.9|113643.1|113618.1|113654.7|113629.7|113639.4|113614.4|30
1734964220000|2024-12-23 14:30:20|113643.7|113618.7|113637.5|113612.5|113649|113624|113635.3|113610.3|41
1734964230000|2024-12-23 14:30:30|113636.6|113611.6|113636.2|113611.2|113636.6|113611.6|113633.7|113608.7|8
1734964240000|2024-12-23 14:30:40|113636.4|113611.4|113639.8|113614.8|113642.5|113617.5|113636.1|113611.1|20
1734964250000|2024-12-23 14:30:50|113639.7|113614.7|113638.6|113613.6|113643.9|113618.9|113638.5|113613.5|21
1734964260000|2024-12-23 14:31:00|113638|113613|113662.2|113637.2|113664.9|113639.9|113637.4|113612.4|42
1734964270000|2024-12-23 14:31:10|113664.6|113639.6|113651.2|113626.2|113664.6|113639.6|113651.2|113626.2|27
1734964280000|2024-12-23 14:31:20|113649.7|113624.7|113647.2|113622.2|113657.3|113632.3|113646.4|113621.4|42
1734964290000|2024-12-23 14:31:30|113648.8|113623.8|113653.7|113628.7|113653.7|113628.7|113648.1|113623.1|25
1734964300000|2024-12-23 14:31:40|113652.2|113627.2|113630.9|113605.9|113653.5|113628.5|113630.9|113605.9|40
1734964310000|2024-12-23 14:31:50|113634|113609|113632.2|113607.2|113634.1|113609.1|113629.1|113604.1|29
1734964320000|2024-12-23 14:32:00|113631.5|113606.5|113639.7|113614.7|113639.7|113614.7|113631.1|113606.1|33
1734964330000|2024-12-23 14:32:10|113638|113613|113630.7|113605.7|113641.4|113616.4|113630.7|113605.7|22
1734964340000|2024-12-23 14:32:20|113630.9|113605.9|113638.2|113613.2|113648.1|113623.1|113630.5|113605.5|37
1734964350000|2024-12-23 14:32:30|113637.6|113612.6|113627.4|113602.4|113638.2|113613.2|113626.9|113601.9|30
1734964360000|2024-12-23 14:32:40|113628.1|113603.1|113634.1|113609.1|113635.7|113610.7|113624.4|113599.4|39
1734964370000|2024-12-23 14:32:50|113634.5|113609.5|113637.8|113612.8|113641.2|113616.2|113634.5|113609.5|16
1734964380000|2024-12-23 14:33:00|113637.7|113612.7|113640.6|113615.6|113642.2|113617.2|113637.7|113612.7|18
1734964390000|2024-12-23 14:33:10|113646.1|113621.1|113643.3|113618.3|113646.2|113621.2|113633.6|113608.6|28
1734964400000|2024-12-23 14:33:20|113645|113620|113643.1|113618.1|113645|113620|113636.1|113611.1|27
1734964410000|2024-12-23 14:33:30|113642.5|113617.5|113641|113616|113643.7|113618.7|113639.7|113614.7|16
1734964420000|2024-12-23 14:33:40|113642|113617|113643.2|113618.2|113644.6|113619.6|113639.4|113614.4|24
1734964430000|2024-12-23 14:33:50|113642.4|113617.4|113651.6|113626.6|113653.1|113628.1|113642.2|113617.2|27
1734964440000|2024-12-23 14:34:00|113651.2|113626.2|113662.2|113637.2|113663.2|113638.2|113649.9|113624.9|35
1734964450000|2024-12-23 14:34:10|113663.3|113638.3|113668.7|113643.7|113671.6|113646.6|113661.5|113636.5|29
1734964460000|2024-12-23 14:34:20|113668.6|113643.6|113670.8|113645.8|113673.4|113648.4|113668.1|113643.1|18
1734964470000|2024-12-23 14:34:30|113670|113645|113672|113647|113673|113648|113669|113644|20
1734964480000|2024-12-23 14:34:40|113672.3|113647.3|113670.8|113645.8|113673.1|113648.1|113668.6|113643.6|23
1734964490000|2024-12-23 14:34:50|113670.9|113645.9|113671.9|113646.9|113671.9|113646.9|113668.8|113643.8|21
1734964500000|2024-12-23 14:35:00|113672.3|113647.3|113674.7|113649.7|113678.1|113653.1|113668.9|113643.9|28
1734964510000|2024-12-23 14:35:10|113673.5|113648.5|113666.2|113641.2|113673.5|113648.5|113661.4|113636.4|25
1734964520000|2024-12-23 14:35:20|113667.2|113642.2|113661.9|113636.9|113669.3|113644.3|113650.9|113625.9|28
1734964530000|2024-12-23 14:35:30|113661.1|113636.1|113651.1|113626.1|113661.5|113636.5|113648.1|113623.1|54
1734964540000|2024-12-23 14:35:40|113651.7|113626.7|113659.5|113634.5|113662|113637|113650.7|113625.7|19
1734964550000|2024-12-23 14:35:50|113659.7|113634.7|113661.3|113636.3|113669.1|113644.1|113659.7|113634.7|35
1734964560000|2024-12-23 14:36:00|113661.1|113636.1|113655.5|113630.5|113661.1|113636.1|113654|113629|31
1734964570000|2024-12-23 14:36:10|113657.4|113632.4|113666.5|113641.5|113672.4|113647.4|113657.4|113632.4|37
1734964580000|2024-12-23 14:36:20|113666.4|113641.4|113654.8|113629.8|113666.4|113641.4|113654.7|113629.7|33
1734964590000|2024-12-23 14:36:30|113654.2|113629.2|113657.9|113632.9|113657.9|113632.9|113653.8|113628.8|21
1734964600000|2024-12-23 14:36:40|113657.6|113632.6|113657.8|113632.8|113659.3|113634.3|113656.5|113631.5|27
1734964610000|2024-12-23 14:36:50|113659|113634|113656.9|113631.9|113661|113636|113655.4|113630.4|26
1734964620000|2024-12-23 14:37:00|113656.8|113631.8|113660.5|113635.5|113664.7|113639.7|113656.8|113631.8|28
1734964630000|2024-12-23 14:37:10|113660.7|113635.7|113660.3|113635.3|113662.4|113637.4|113658.8|113633.8|15
1734964640000|2024-12-23 14:37:20|113660.2|113635.2|113665.1|113640.1|113666.1|113641.1|113660.2|113635.2|19
1734964650000|2024-12-23 14:37:30|113663.5|113638.5|113665.5|113640.5|113667.1|113642.1|113663.5|113638.5|20
1734964660000|2024-12-23 14:37:40|113665.3|113640.3|113659.5|113634.5|113665.7|113640.7|113656.3|113631.3|31
1734964670000|2024-12-23 14:37:50|113657.9|113632.9|113662.1|113637.1|113663.2|113638.2|113657.9|113632.9|23
1734964680000|2024-12-23 14:38:00|113663.2|113638.2|113652.5|113627.5|113663.7|113638.7|113649.4|113624.4|25
1734964690000|2024-12-23 14:38:10|113652.7|113627.7|113636.6|113611.6|113653.4|113628.4|113635.4|113610.4|37
1734964700000|2024-12-23 14:38:20|113636.7|113611.7|113627.1|113602.1|113643.1|113618.1|113625.5|113600.5|40
1734964710000|2024-12-23 14:38:30|113627.4|113602.4|113627.4|113602.4|113630.2|113605.2|113626.8|113601.8|19
1734964720000|2024-12-23 14:38:40|113628|113603|113631.8|113606.8|113631.8|113606.8|113628|113603|21
1734964730000|2024-12-23 14:38:50|113632.1|113607.1|113633.7|113608.7|113634|113609|113630|113605|26
1734964740000|2024-12-23 14:39:00|113633.9|113608.9|113633.6|113608.6|113635.3|113610.3|113631|113606|25
1734964750000|2024-12-23 14:39:10|113634.4|113609.4|113634.1|113609.1|113634.6|113609.6|113631.6|113606.6|18
1734964760000|2024-12-23 14:39:20|113637.7|113612.7|113656.1|113631.1|113656.6|113631.6|113637.7|113612.7|22
1734964770000|2024-12-23 14:39:30|113656.2|113631.2|113661.4|113636.4|113662|113637|113654.9|113629.9|21
1734964780000|2024-12-23 14:39:40|113660.7|113635.7|113660.8|113635.8|113664.1|113639.1|113660.3|113635.3|22
1734964790000|2024-12-23 14:39:50|113660.9|113635.9|113662.7|113637.7|113663.2|113638.2|113650.6|113625.6|24
1734964800000|2024-12-23 14:40:00|113663.3|113638.3|113668.8|113643.8|113675.6|113650.6|113663.3|113638.3|47
1734964810000|2024-12-23 14:40:10|113667.6|113642.6|113673|113648|113675.5|113650.5|113667.1|113642.1|25
1734964820000|2024-12-23 14:40:20|113673.1|113648.1|113674.9|113649.9|113675.4|113650.4|113673.1|113648.1|6
1734964830000|2024-12-23 14:40:30|113675|113650|113668.2|113643.2|113675|113650|113666.8|113641.8|18
1734964840000|2024-12-23 14:40:40|113668.1|113643.1|113662.7|113637.7|113669.5|113644.5|113661.9|113636.9|23
1734964850000|2024-12-23 14:40:50|113662.1|113637.1|113641.6|113616.6|113662.2|113637.2|113637|113612|37
1734964860000|2024-12-23 14:41:00|113641.5|113616.5|113632.1|113607.1|113646.6|113621.6|113632.1|113607.1|27
1734964870000|2024-12-23 14:41:10|113633.4|113608.4|113635.6|113610.6|113636.7|113611.7|113628|113603|38
1734964880000|2024-12-23 14:41:20|113634.7|113609.7|113640.1|113615.1|113646.6|113621.6|113634.7|113609.7|39
1734964890000|2024-12-23 14:41:30|113640.3|113615.3|113638.5|113613.5|113641.9|113616.9|113636.2|113611.2|22
1734964900000|2024-12-23 14:41:40|113638.9|113613.9|113634.2|113609.2|113639.7|113614.7|113631.3|113606.3|25
1734964910000|2024-12-23 14:41:50|113634.8|113609.8|113633.5|113608.5|113634.8|113609.8|113632.6|113607.6|13
1734964920000|2024-12-23 14:42:00|113634.6|113609.6|113645.4|113620.4|113646.7|113621.7|113634.6|113609.6|25
1734964930000|2024-12-23 14:42:10|113646.1|113621.1|113643.5|113618.5|113646.1|113621.1|113643.4|113618.4|11
1734964940000|2024-12-23 14:42:20|113643.9|113618.9|113646.9|113621.9|113647|113622|113642.7|113617.7|19
1734964950000|2024-12-23 14:42:30|113647|113622|113648.8|113623.8|113650.4|113625.4|113646.4|113621.4|12
1734964960000|2024-12-23 14:42:40|113649|113624|113654.6|113629.6|113657.5|113632.5|113648.1|113623.1|21
1734964970000|2024-12-23 14:42:50|113654.5|113629.5|113660.9|113635.9|113661.2|113636.2|113652.8|113627.8|16
1734964980000|2024-12-23 14:43:00|113660.7|113635.7|113661.7|113636.7|113662.3|113637.3|113660.7|113635.7|9
1734964990000|2024-12-23 14:43:10|113663|113638|113665.5|113640.5|113668.5|113643.5|113663|113638|20
1734965000000|2024-12-23 14:43:20|113665.6|113640.6|113664.3|113639.3|113667.1|113642.1|113661.6|113636.6|19
1734965010000|2024-12-23 14:43:30|113664.4|113639.4|113660.1|113635.1|113666.8|113641.8|113657.2|113632.2|32
1734965020000|2024-12-23 14:43:40|113660|113635|113660.9|113635.9|113663.8|113638.8|113659.7|113634.7|23
1734965030000|2024-12-23 14:43:50|113661|113636|113662.3|113637.3|113667.3|113642.3|113660.4|113635.4|19
1734965040000|2024-12-23 14:44:00|113662.6|113637.6|113660.9|113635.9|113663|113638|113660.9|113635.9|12
1734965050000|2024-12-23 14:44:10|113660.7|113635.7|113659.8|113634.8|113664.7|113639.7|113654.6|113629.6|32
1734965060000|2024-12-23 14:44:20|113659.7|113634.7|113662.2|113637.2|113665.6|113640.6|113659.7|113634.7|21
1734965070000|2024-12-23 14:44:30|113663.7|113638.7|113665.5|113640.5|113668.4|113643.4|113663.7|113638.7|14
1734965080000|2024-12-23 14:44:40|113664.8|113639.8|113665.2|113640.2|113666.7|113641.7|113660.1|113635.1|28
1734965090000|2024-12-23 14:44:50|113665.3|113640.3|113657|113632|113666.1|113641.1|113656.1|113631.1|26
1734965100000|2024-12-23 14:45:00|113656.8|113631.8|113673.7|113648.7|113676.5|113651.5|113656.5|113631.5|35
1734965110000|2024-12-23 14:45:10|113674.2|113649.2|113675.6|113650.6|113676.7|113651.7|113674.2|113649.2|9
1734965120000|2024-12-23 14:45:20|113675.8|113650.8|113678.6|113653.6|113681.9|113656.9|113675.5|113650.5|19
1734965130000|2024-12-23 14:45:30|113678.8|113653.8|113677.5|113652.5|113678.8|113653.8|113677.5|113652.5|4
1734965140000|2024-12-23 14:45:40|113677.4|113652.4|113685.7|113660.7|113687|113662|113677.4|113652.4|18
1734965150000|2024-12-23 14:45:50|113686|113661|113708.8|113683.8|113709.6|113684.6|113685.7|113660.7|38
1734965160000|2024-12-23 14:46:00|113709.7|113684.7|113724.4|113699.4|113727.8|113702.8|113709.7|113684.7|32
1734965170000|2024-12-23 14:46:10|113724.6|113699.6|113712.8|113687.8|113724.6|113699.6|113711.7|113686.7|15
1734965180000|2024-12-23 14:46:20|113713.2|113688.2|113703.1|113678.1|113721.1|113696.1|113701.7|113676.7|23
1734965190000|2024-12-23 14:46:30|113701.6|113676.6|113706.1|113681.1|113706.1|113681.1|113701.6|113676.6|16
1734965200000|2024-12-23 14:46:40|113705.9|113680.9|113713.2|113688.2|113713.6|113688.6|113705.7|113680.7|17
1734965210000|2024-12-23 14:46:50|113712.6|113687.6|113711.1|113686.1|113712.6|113687.6|113707.1|113682.1|8
1734965220000|2024-12-23 14:47:00|113711|113686|113705.3|113680.3|113711|113686|113704|113679|20
1734965230000|2024-12-23 14:47:10|113705|113680|113684|113659|113705|113680|113682.9|113657.9|28
1734965240000|2024-12-23 14:47:20|113684.5|113659.5|113687.7|113662.7|113691.9|113666.9|113683.4|113658.4|28
1734965250000|2024-12-23 14:47:30|113687.6|113662.6|113683.7|113658.7|113690.6|113665.6|113681.5|113656.5|17
1734965260000|2024-12-23 14:47:40|113684|113659|113680.7|113655.7|113684.3|113659.3|113680.6|113655.6|9
1734965270000|2024-12-23 14:47:50|113679.7|113654.7|113680.6|113655.6|113683.3|113658.3|113678.3|113653.3|19
1734965280000|2024-12-23 14:48:00|113680.9|113655.9|113681.6|113656.6|113682.7|113657.7|113678.7|113653.7|22
1734965290000|2024-12-23 14:48:10|113681.7|113656.7|113673.7|113648.7|113681.7|113656.7|113673.4|113648.4|15
1734965300000|2024-12-23 14:48:20|113674.2|113649.2|113670.6|113645.6|113674.5|113649.5|113669.6|113644.6|19
1734965310000|2024-12-23 14:48:30|113669.9|113644.9|113671.6|113646.6|113682.1|113657.1|113669.9|113644.9|22
1734965320000|2024-12-23 14:48:40|113670.2|113645.2|113672.6|113647.6|113673.7|113648.7|113665.9|113640.9|24
1734965330000|2024-12-23 14:48:50|113673|113648|113664.2|113639.2|113673|113648|113663|113638|32
1734965340000|2024-12-23 14:49:00|113663.7|113638.7|113666.1|113641.1|113666.1|113641.1|113662.3|113637.3|18
1734965350000|2024-12-23 14:49:10|113665.6|113640.6|113667.6|113642.6|113668|113643|113662.9|113637.9|10
1734965360000|2024-12-23 14:49:20|113667.3|113642.3|113663.7|113638.7|113673.1|113648.1|113663.1|113638.1|21
1734965370000|2024-12-23 14:49:30|113664.1|113639.1|113660.5|113635.5|113664.1|113639.1|113658.9|113633.9|16
1734965380000|2024-12-23 14:49:40|113659.1|113634.1|113659.8|113634.8|113660.2|113635.2|113659.1|113634.1|11
1734965390000|2024-12-23 14:49:50|113659.9|113634.9|113660.4|113635.4|113660.8|113635.8|113656.4|113631.4|30
1734965400000|2024-12-23 14:50:00|113661.4|113636.4|113658.2|113633.2|113661.4|113636.4|113656.4|113631.4|12
1734965410000|2024-12-23 14:50:10|113658|113633|113652.8|113627.8|113658.3|113633.3|113649.5|113624.5|14
1734965420000|2024-12-23 14:50:20|113653|113628|113671.4|113646.4|113672.8|113647.8|113652.6|113627.6|27
1734965430000|2024-12-23 14:50:30|113670.8|113645.8|113663.2|113638.2|113674.7|113649.7|113659|113634|28
1734965440000|2024-12-23 14:50:40|113662.3|113637.3|113655.6|113630.6|113664|113639|113655.1|113630.1|23
1734965450000|2024-12-23 14:50:50|113656.1|113631.1|113645.2|113620.2|113656.2|113631.2|113629.5|113604.5|27
1734965460000|2024-12-23 14:51:00|113644.3|113619.3|113644.2|113619.2|113645.2|113620.2|113642.2|113617.2|17
1734965470000|2024-12-23 14:51:10|113644.5|113619.5|113642.2|113617.2|113647.8|113622.8|113638.9|113613.9|22
1734965480000|2024-12-23 14:51:20|113642|113617|113635.4|113610.4|113642|113617|113631.9|113606.9|26
1734965490000|2024-12-23 14:51:30|113634.9|113609.9|113633.7|113608.7|113634.9|113609.9|113633.3|113608.3|6
1734965500000|2024-12-23 14:51:40|113634.2|113609.2|113636.6|113611.6|113636.6|113611.6|113634.2|113609.2|5
1734965510000|2024-12-23 14:51:50|113635.8|113610.8|113635.2|113610.2|113636.4|113611.4|113631.8|113606.8|29
1734965520000|2024-12-23 14:52:00|113635.5|113610.5|113631.3|113606.3|113639.1|113614.1|113631.3|113606.3|23
1734965530000|2024-12-23 14:52:10|113631.7|113606.7|113639.7|113614.7|113639.8|113614.8|113631.7|113606.7|15
1734965540000|2024-12-23 14:52:20|113640.3|113615.3|113642.3|113617.3|113643|113618|113640.3|113615.3|17
1734965550000|2024-12-23 14:52:30|113642.1|113617.1|113648.9|113623.9|113658.4|113633.4|113642.1|113617.1|23
1734965560000|2024-12-23 14:52:40|113647.2|113622.2|113643.4|113618.4|113647.3|113622.3|113642.5|113617.5|21
1734965570000|2024-12-23 14:52:50|113643.5|113618.5|113649.5|113624.5|113650.2|113625.2|113636.9|113611.9|21
1734965580000|2024-12-23 14:53:00|113650|113625|113645.6|113620.6|113650.1|113625.1|113642.9|113617.9|21
1734965590000|2024-12-23 14:53:10|113646.1|113621.1|113649.8|113624.8|113651.3|113626.3|113646.1|113621.1|12
1734965600000|2024-12-23 14:53:20|113649|113624|113636.6|113611.6|113649.5|113624.5|113635.6|113610.6|22
1734965610000|2024-12-23 14:53:30|113636.1|113611.1|113642.9|113617.9|113650.2|113625.2|113636.1|113611.1|27
1734965620000|2024-12-23 14:53:40|113642.2|113617.2|113639.8|113614.8|113642.2|113617.2|113639.7|113614.7|9
1734965630000|2024-12-23 14:53:50|113639.9|113614.9|113646|113621|113648.1|113623.1|113639.9|113614.9|12
1734965640000|2024-12-23 14:54:00|113645.8|113620.8|113653.8|113628.8|113654.8|113629.8|113639.9|113614.9|31
1734965650000|2024-12-23 14:54:10|113654|113629|113670.3|113645.3|113673.8|113648.8|113653.9|113628.9|25
1734965660000|2024-12-23 14:54:20|113670|113645|113675.1|113650.1|113676.6|113651.6|113669|113644|27
1734965670000|2024-12-23 14:54:30|113673.2|113648.2|113671.8|113646.8|113681.4|113656.4|113671.8|113646.8|39
1734965680000|2024-12-23 14:54:40|113674.2|113649.2|113677.7|113652.7|113678.4|113653.4|113671.4|113646.4|24
1734965690000|2024-12-23 14:54:50|113677.4|113652.4|113679.6|113654.6|113681.4|113656.4|113676.1|113651.1|26
1734965700000|2024-12-23 14:55:00|113679.7|113654.7|113686.6|113661.6|113690.8|113665.8|113679.3|113654.3|17
1734965710000|2024-12-23 14:55:10|113686.1|113661.1|113672.8|113647.8|113686.1|113661.1|113672.2|113647.2|22
1734965720000|2024-12-23 14:55:20|113671.8|113646.8|113672.5|113647.5|113674|113649|113671.4|113646.4|10
1734965730000|2024-12-23 14:55:30|113672.7|113647.7|113677.9|113652.9|113680.3|113655.3|113672.7|113647.7|15
1734965740000|2024-12-23 14:55:40|113678.2|113653.2|113686.6|113661.6|113686.8|113661.8|113678.2|113653.2|20
1734965750000|2024-12-23 14:55:50|113686.7|113661.7|113660.9|113635.9|113687|113662|113656.8|113631.8|23
1734965760000|2024-12-23 14:56:00|113659.8|113634.8|113638.1|113613.1|113660.3|113635.3|113638.1|113613.1|62
1734965770000|2024-12-23 14:56:10|113641.4|113616.4|113605.9|113580.9|113650.3|113625.3|113604.7|113579.7|52
1734965780000|2024-12-23 14:56:20|113606|113581|113612.7|113587.7|113612.7|113587.7|113606|113581|26
1734965790000|2024-12-23 14:56:30|113612.3|113587.3|113612.6|113587.6|113621.9|113596.9|113609.7|113584.7|37
1734965800000|2024-12-23 14:56:40|113612.9|113587.9|113614.7|113589.7|113614.7|113589.7|113612.6|113587.6|22
1734965810000|2024-12-23 14:56:50|113611.5|113586.5|113611.8|113586.8|113612.5|113587.5|113601.2|113576.2|42
1734965820000|2024-12-23 14:57:00|113611.6|113586.6|113610.5|113585.5|113615.1|113590.1|113606.8|113581.8|35
1734965830000|2024-12-23 14:57:10|113609.3|113584.3|113611|113586|113614.1|113589.1|113607.4|113582.4|24
1734965840000|2024-12-23 14:57:20|113609.7|113584.7|113612.5|113587.5|113612.5|113587.5|113608.3|113583.3|15
1734965850000|2024-12-23 14:57:30|113612.1|113587.1|113611.8|113586.8|113615.4|113590.4|113611.2|113586.2|17
1734965860000|2024-12-23 14:57:40|113612.2|113587.2|113633|113608|113633|113608|113612.2|113587.2|20
1734965870000|2024-12-23 14:57:50|113632.4|113607.4|113637.9|113612.9|113638.9|113613.9|113631.5|113606.5|37
1734965880000|2024-12-23 14:58:00|113638.4|113613.4|113649.2|113624.2|113649.2|113624.2|113638.4|113613.4|25
1734965890000|2024-12-23 14:58:10|113650.3|113625.3|113658.1|113633.1|113661.5|113636.5|113650.3|113625.3|23
1734965900000|2024-12-23 14:58:20|113657.1|113632.1|113666.6|113641.6|113666.6|113641.6|113657.1|113632.1|15
1734965910000|2024-12-23 14:58:30|113667.3|113642.3|113666.6|113641.6|113670.3|113645.3|113665.3|113640.3|29
1734965920000|2024-12-23 14:58:40|113665.4|113640.4|113675.9|113650.9|113677.1|113652.1|113659.9|113634.9|32
1734965930000|2024-12-23 14:58:50|113676.4|113651.4|113674.7|113649.7|113683.9|113658.9|113673.2|113648.2|43
1734965940000|2024-12-23 14:59:00|113674.6|113649.6|113675|113650|113681.6|113656.6|113671.8|113646.8|63
1734965950000|2024-12-23 14:59:10|113676|113651|113669.1|113644.1|113693.8|113654.1|113667.6|113635.9|63
1734965960000|2024-12-23 14:59:20|113666.9|113641.9|113677.1|113652.1|113681.4|113656.4|113666.9|113641.9|73
1734965970000|2024-12-23 14:59:30|113677.4|113652.4|113687.3|113662.3|113687.3|113662.3|113673.3|113648.3|66
1734965980000|2024-12-23 14:59:40|113686.5|113661.5|113687.1|113662.1|113689.7|113664.7|113683.5|113658.5|24
1734965990000|2024-12-23 14:59:50|113699.2|113649.2|113684.2|113634.2|113715.1|113665.1|113676.7|113626.7|29
1734966000000|2024-12-23 15:00:00|113675.4|113625.4|113702.1|113652.1|113743.3|113654.5|113675.4|113580.4|43
1734966010000|2024-12-23 15:00:10|113703.2|113653.2|113735|113685|113735|113685|113687.6|113637.6|36
1734966020000|2024-12-23 15:00:20|113742.5|113692.5|113707.1|113657.1|113743.6|113693.6|113706.1|113656.1|31
1734966030000|2024-12-23 15:00:30|113703.2|113653.2|113703.3|113653.3|113707.7|113657.7|113697.2|113647.2|31
1734966040000|2024-12-23 15:00:40|113703.8|113653.8|113700.4|113650.4|113706.1|113656.1|113696.9|113646.9|20
1734966050000|2024-12-23 15:00:50|113701.3|113651.3|113737.1|113687.1|113737.1|113687.1|113700.1|113650.1|13
1734966060000|2024-12-23 15:01:00|113736.9|113686.9|113726.8|113701.8|113743|113707|113726.3|113680.6|30
1734966070000|2024-12-23 15:01:10|113727.8|113702.8|113724.5|113674.5|113731.9|113702.8|113718.1|113668.1|24
1734966080000|2024-12-23 15:01:20|113725|113675|113727.3|113677.3|113733.2|113683.2|113721.7|113671.7|32
1734966090000|2024-12-23 15:01:30|113727.9|113677.9|113721|113671|113728.2|113678.2|113721|113671|20
1734966100000|2024-12-23 15:01:40|113721.5|113671.5|113721.6|113671.6|113724.8|113674.8|113719.2|113669.2|18
1734966110000|2024-12-23 15:01:50|113720.1|113670.1|113726.8|113676.8|113731|113681|113720.1|113670.1|25
1734966120000|2024-12-23 15:02:00|113726.9|113676.9|113729.5|113679.5|113744.8|113694.8|113726.9|113676.9|34
1734966130000|2024-12-23 15:02:10|113729.3|113679.3|113726.5|113676.5|113734|113684|113726.5|113676.5|28
1734966140000|2024-12-23 15:02:20|113727.1|113677.1|113732.1|113707.1|113732.9|113707.9|113726|113676|32
1734966150000|2024-12-23 15:02:30|113731.2|113706.2|113732.2|113707.2|113735.8|113710.8|113731.2|113706.2|40
1734966160000|2024-12-23 15:02:40|113731.7|113706.7|113736.5|113711.5|113736.5|113711.5|113731.7|113706.7|26
1734966170000|2024-12-23 15:02:50|113735.8|113710.8|113747.7|113722.7|113750.1|113725.1|113735.4|113710.4|31
1734966180000|2024-12-23 15:03:00|113747.8|113722.8|113755.9|113730.9|113760.6|113735.6|113746.4|113721.4|47
1734966190000|2024-12-23 15:03:10|113756.1|113731.1|113747.4|113722.4|113762.2|113737.2|113746.9|113721.9|37
1734966200000|2024-12-23 15:03:20|113748.2|113723.2|113734.3|113709.3|113748.5|113723.5|113728.2|113703.2|37
1734966210000|2024-12-23 15:03:30|113734.2|113709.2|113740.2|113715.2|113742.3|113717.3|113730.6|113705.6|24
1734966220000|2024-12-23 15:03:40|113740.3|113715.3|113749.9|113724.9|113752.6|113727.6|113740.3|113715.3|33
1734966230000|2024-12-23 15:03:50|113752.5|113727.5|113747.3|113722.3|113752.5|113727.5|113747.3|113722.3|22
1734966240000|2024-12-23 15:04:00|113746.6|113721.6|113755.9|113730.9|113756.9|113731.9|113746.6|113721.6|33
1734966250000|2024-12-23 15:04:10|113756.6|113731.6|113759.5|113734.5|113762.1|113737.1|113748.4|113723.4|35
1734966260000|2024-12-23 15:04:20|113758.5|113733.5|113756.6|113731.6|113759.6|113734.6|113755.5|113730.5|36
1734966270000|2024-12-23 15:04:30|113756.7|113731.7|113753.3|113728.3|113763.7|113738.7|113750.5|113725.5|44
1734966280000|2024-12-23 15:04:40|113753.2|113728.2|113754.6|113729.6|113754.6|113729.6|113746.6|113721.6|21
1734966290000|2024-12-23 15:04:50|113754.7|113729.7|113747.6|113722.6|113754.7|113729.7|113743.4|113718.4|23
1734966300000|2024-12-23 15:05:00|113747.4|113722.4|113754.2|113729.2|113754.7|113729.7|113743.9|113718.9|24
1734966310000|2024-12-23 15:05:10|113753.2|113728.2|113736.5|113711.5|113753.2|113728.2|113736.3|113711.3|21
1734966320000|2024-12-23 15:05:20|113736.8|113711.8|113700.2|113675.2|113736.8|113711.8|113700.2|113675.2|35
1734966330000|2024-12-23 15:05:30|113701.4|113676.4|113697.1|113672.1|113701.4|113676.4|113684.9|113659.9|28
1734966340000|2024-12-23 15:05:40|113696.5|113671.5|113706.5|113681.5|113708.6|113683.6|113695.9|113670.9|20
1734966350000|2024-12-23 15:05:50|113705.3|113680.3|113708.7|113683.7|113715.2|113690.2|113704.6|113679.6|22
1734966360000|2024-12-23 15:06:00|113710.9|113685.9|113715.5|113690.5|113718.6|113693.6|113709.6|113684.6|28
1734966370000|2024-12-23 15:06:10|113716.1|113691.1|113726.1|113701.1|113726.6|113701.6|113716.1|113691.1|17
1734966380000|2024-12-23 15:06:20|113727.3|113702.3|113744.7|113694.7|113751.3|113706.8|113723.3|113694.7|37
1734966390000|2024-12-23 15:06:30|113744|113694|113742.6|113692.6|113744|113694|113741.4|113691.4|11
1734966400000|2024-12-23 15:06:40|113742.8|113692.8|113718.7|113693.7|113744.8|113712.9|113718.7|113691.8|30
1734966410000|2024-12-23 15:06:50|113718.4|113693.4|113711.5|113686.5|113721.3|113696.3|113711.5|113686.5|27
1734966420000|2024-12-23 15:07:00|113712.2|113687.2|113721.9|113696.9|113723|113698|113709.7|113684.7|24
1734966430000|2024-12-23 15:07:10|113723.3|113698.3|113718.8|113693.8|113728|113703|113717.8|113692.8|26
1734966440000|2024-12-23 15:07:20|113718.6|113693.6|113713.6|113688.6|113718.6|113693.6|113711.6|113686.6|19
1734966450000|2024-12-23 15:07:30|113713.1|113688.1|113705|113680|113717.5|113692.5|113705|113680|13
1734966460000|2024-12-23 15:07:40|113702.2|113677.2|113704.3|113679.3|113707.6|113682.6|113700.7|113675.7|24
1734966470000|2024-12-23 15:07:50|113704.2|113679.2|113700.7|113675.7|113704.2|113679.2|113699.4|113674.4|13
1734966480000|2024-12-23 15:08:00|113700.3|113675.3|113715.3|113690.3|113717.9|113692.9|113697.2|113672.2|33
1734966490000|2024-12-23 15:08:10|113716.2|113691.2|113749.2|113699.2|113749.2|113699.2|113716.2|113677.3|30
1734966500000|2024-12-23 15:08:20|113748.1|113698.1|113752.5|113702.5|113755.2|113705.2|113747.9|113697.9|35
1734966510000|2024-12-23 15:08:30|113752.3|113702.3|113749.9|113699.9|113756.1|113706.1|113749.7|113699.7|14
1734966520000|2024-12-23 15:08:40|113750.1|113700.1|113754.9|113704.9|113756|113706|113749.5|113699.5|36
1734966530000|2024-12-23 15:08:50|113752.7|113702.7|113760.1|113735.1|113781.6|113747.4|113748.8|113702.7|44
1734966540000|2024-12-23 15:09:00|113760|113735|113763.1|113738.1|113766.4|113741.4|113756.8|113731.8|61
1734966550000|2024-12-23 15:09:10|113759.6|113734.6|113763.5|113738.5|113766.7|113741.7|113757|113732|68
1734966560000|2024-12-23 15:09:20|113763|113738|113778.7|113753.7|113779.9|113754.9|113759.9|113734.9|39
1734966570000|2024-12-23 15:09:30|113777.3|113752.3|113783.9|113758.9|113786.2|113761.2|113772.6|113747.6|31
1734966580000|2024-12-23 15:09:40|113785.1|113760.1|113781.2|113756.2|113790.7|113765.7|113775.3|113750.3|25
1734966590000|2024-12-23 15:09:50|113780.5|113755.5|113776.9|113751.9|113780.5|113755.5|113774.8|113749.8|23
1734966600000|2024-12-23 15:10:00|113775.7|113750.7|113777.8|113752.8|113783|113758|113773|113748|24
1734966610000|2024-12-23 15:10:10|113778.7|113753.7|113777.9|113752.9|113780.3|113755.3|113776.5|113751.5|22
1734966620000|2024-12-23 15:10:20|113778|113753|113773.2|113748.2|113778|113753|113769|113744|23
1734966630000|2024-12-23 15:10:30|113772.1|113747.1|113758.8|113733.8|113772.1|113747.1|113758.8|113733.8|9
1734966640000|2024-12-23 15:10:40|113759.1|113734.1|113763.9|113738.9|113768.9|113743.9|113759.1|113734.1|19
1734966650000|2024-12-23 15:10:50|113763.6|113738.6|113767.1|113742.1|113770.9|113745.9|113762.5|113737.5|27
1734966660000|2024-12-23 15:11:00|113767.2|113742.2|113749.3|113724.3|113767.7|113742.7|113744.6|113719.6|33
1734966670000|2024-12-23 15:11:10|113749|113724|113747.2|113722.2|113750.7|113725.7|113746.8|113721.8|23
1734966680000|2024-12-23 15:11:20|113747.5|113722.5|113748.2|113723.2|113750.9|113725.9|113745.2|113720.2|27
1734966690000|2024-12-23 15:11:30|113747.7|113722.7|113747.1|113722.1|113747.8|113722.8|113745.3|113720.3|15
1734966700000|2024-12-23 15:11:40|113744.8|113719.8|113737|113712|113744.8|113719.8|113734.7|113709.7|26
1734966710000|2024-12-23 15:11:50|113737.3|113712.3|113732.3|113707.3|113737.3|113712.3|113729.7|113704.7|22
1734966720000|2024-12-23 15:12:00|113732|113707|113727.1|113702.1|113741|113716|113726|113701|36
1734966730000|2024-12-23 15:12:10|113725.7|113700.7|113726.4|113701.4|113730.6|113705.6|113723.8|113698.8|19
1734966740000|2024-12-23 15:12:20|113726.6|113701.6|113725.5|113700.5|113730|113705|113724.2|113699.2|26
1734966750000|2024-12-23 15:12:30|113725.3|113700.3|113702.5|113677.5|113728.3|113703.3|113697.2|113672.2|48
1734966760000|2024-12-23 15:12:40|113703.9|113678.9|113693.6|113668.6|113704.5|113679.5|113693.4|113668.4|55
1734966770000|2024-12-23 15:12:50|113695.6|113670.6|113695.3|113670.3|113705.4|113680.4|113691.4|113666.4|54
1734966780000|2024-12-23 15:13:00|113696.8|113671.8|113704.7|113679.7|113710.2|113685.2|113693.7|113668.7|52
1734966790000|2024-12-23 15:13:10|113707.8|113682.8|113713.2|113688.2|113716.5|113691.5|113704.7|113679.7|32
1734966800000|2024-12-23 15:13:20|113712.4|113687.4|113706.9|113681.9|113712.8|113687.8|113700.7|113675.7|30
1734966810000|2024-12-23 15:13:30|113709.9|113684.9|113706|113681|113713.3|113688.3|113704.4|113679.4|25
1734966820000|2024-12-23 15:13:40|113706.5|113681.5|113713.6|113688.6|113721.3|113696.3|113705.9|113680.9|35
1734966830000|2024-12-23 15:13:50|113713.7|113688.7|113729.8|113704.8|113744.3|113707.4|113712.9|113687.9|29
1734966840000|2024-12-23 15:14:00|113732.1|113707.1|113743.2|113693.2|113749.1|113716.2|113729.8|113691.1|55
1734966850000|2024-12-23 15:14:10|113743.4|113693.4|113744.3|113694.3|113747.7|113715.8|113732.6|113691.8|33
1734966860000|2024-12-23 15:14:20|113744.2|113694.2|113731.5|113706.5|113744.2|113713.2|113731.5|113688.8|20
1734966870000|2024-12-23 15:14:30|113733.8|113708.8|113706.3|113681.3|113736.5|113711.5|113706.3|113681.3|39
1734966880000|2024-12-23 15:14:40|113707.3|113682.3|113689.1|113664.1|113710.2|113685.2|113688.7|113663.7|39
1734966890000|2024-12-23 15:14:50|113689.4|113664.4|113677|113652|113689.4|113664.4|113677|113652|34
1734966900000|2024-12-23 15:15:00|113676.3|113651.3|113671.4|113646.4|113677.3|113652.3|113664.7|113639.7|33
1734966910000|2024-12-23 15:15:10|113676.5|113651.5|113669.1|113644.1|113681.5|113656.5|113668.8|113643.8|36
1734966920000|2024-12-23 15:15:20|113669.7|113644.7|113668.9|113643.9|113676.1|113651.1|113668.9|113643.9|24
1734966930000|2024-12-23 15:15:30|113669.2|113644.2|113657.4|113632.4|113670.4|113645.4|113656.9|113631.9|23
1734966940000|2024-12-23 15:15:40|113657.5|113632.5|113671|113646|113673.4|113648.4|113651.9|113626.9|33
1734966950000|2024-12-23 15:15:50|113668.8|113643.8|113668.5|113643.5|113669.4|113644.4|113661.9|113636.9|32
1734966960000|2024-12-23 15:16:00|113668.3|113643.3|113664|113639|113674.8|113649.8|113663.5|113638.5|30
1734966970000|2024-12-23 15:16:10|113669.6|113644.6|113668.1|113643.1|113670.4|113645.4|113665.2|113640.2|22
1734966980000|2024-12-23 15:16:20|113667.9|113642.9|113670.3|113645.3|113673.3|113648.3|113662.6|113637.6|26
1734966990000|2024-12-23 15:16:30|113669.5|113644.5|113666|113641|113671.3|113646.3|113663.1|113638.1|25
1734967000000|2024-12-23 15:16:40|113664.7|113639.7|113659|113634|113666|113641|113657|113632|24
1734967010000|2024-12-23 15:16:50|113659.1|113634.1|113656.4|113631.4|113659.6|113634.6|113655.3|113630.3|18
1734967020000|2024-12-23 15:17:00|113656.8|113631.8|113648.5|113623.5|113659.3|113634.3|113647.1|113622.1|34
1734967030000|2024-12-23 15:17:10|113648.2|113623.2|113649|113624|113650.5|113625.5|113644.4|113619.4|25
1734967040000|2024-12-23 15:17:20|113648.1|113623.1|113647.5|113622.5|113648.1|113623.1|113647.5|113622.5|7
1734967050000|2024-12-23 15:17:30|113647.6|113622.6|113666.9|113641.9|113668.5|113643.5|113647.6|113622.6|29
1734967060000|2024-12-23 15:17:40|113664.8|113639.8|113665.4|113640.4|113668.5|113643.5|113664|113639|29
1734967070000|2024-12-23 15:17:50|113666|113641|113660.5|113635.5|113666|113641|113658.3|113633.3|14
1734967080000|2024-12-23 15:18:00|113661|113636|113650.7|113625.7|113661|113636|113649.6|113624.6|31
1734967090000|2024-12-23 15:18:10|113650.6|113625.6|113653.7|113628.7|113654.2|113629.2|113649.2|113624.2|21
1734967100000|2024-12-23 15:18:20|113653|113628|113653.3|113628.3|113654.4|113629.4|113648.5|113623.5|26
1734967110000|2024-12-23 15:18:30|113652.5|113627.5|113652.1|113627.1|113653.5|113628.5|113652.1|113627.1|14
1734967120000|2024-12-23 15:18:40|113652.4|113627.4|113642.2|113617.2|113653.2|113628.2|113639.6|113614.6|39
1734967130000|2024-12-23 15:18:50|113641.7|113616.7|113638.4|113613.4|113642.2|113617.2|113632.3|113607.3|23
1734967140000|2024-12-23 15:19:00|113637.7|113612.7|113639.1|113614.1|113653.5|113628.5|113635.2|113610.2|34
1734967150000|2024-12-23 15:19:10|113639.3|113614.3|113630.3|113605.3|113642.1|113617.1|113627.8|113602.8|23
1734967160000|2024-12-23 15:19:20|113630.5|113605.5|113626.7|113601.7|113631.2|113606.2|113624.8|113599.8|26
1734967170000|2024-12-23 15:19:30|113630.1|113605.1|113624.9|113599.9|113631.6|113606.6|113624.9|113599.9|15
1734967180000|2024-12-23 15:19:40|113627.6|113602.6|113635.3|113610.3|113635.4|113610.4|113627.6|113602.6|13
1734967190000|2024-12-23 15:19:50|113635.5|113610.5|113640.3|113615.3|113649.4|113624.4|113635.5|113610.5|27
1734967200000|2024-12-23 15:20:00|113640.6|113615.6|113642.4|113617.4|113643.1|113618.1|113640.5|113615.5|14
1734967210000|2024-12-23 15:20:10|113642.5|113617.5|113638.2|113613.2|113648.7|113623.7|113637.4|113612.4|16
1734967220000|2024-12-23 15:20:20|113638|113613|113633.1|113608.1|113639.1|113614.1|113630.1|113605.1|34
1734967230000|2024-12-23 15:20:30|113633.3|113608.3|113634.3|113609.3|113635.5|113610.5|113625.9|113600.9|25
1734967240000|2024-12-23 15:20:40|113633.8|113608.8|113634.6|113609.6|113634.7|113609.7|113633.3|113608.3|13
1734967250000|2024-12-23 15:20:50|113635.8|113610.8|113638.7|113613.7|113645.4|113620.4|113635.8|113610.8|17
1734967260000|2024-12-23 15:21:00|113641.6|113616.6|113641.3|113616.3|113642.8|113617.8|113634.4|113609.4|19
1734967270000|2024-12-23 15:21:10|113641.2|113616.2|113643|113618|113647|113622|113639.6|113614.6|22
1734967280000|2024-12-23 15:21:20|113644.5|113619.5|113644.7|113619.7|113645.8|113620.8|113643.8|113618.8|11
1734967290000|2024-12-23 15:21:30|113645.1|113620.1|113646.4|113621.4|113648.5|113623.5|113645.1|113620.1|13
1734967300000|2024-12-23 15:21:40|113646.8|113621.8|113634.8|113609.8|113646.9|113621.9|113633.8|113608.8|16
1734967310000|2024-12-23 15:21:50|113633.9|113608.9|113625.2|113600.2|113633.9|113608.9|113625.2|113600.2|12
1734967320000|2024-12-23 15:22:00|113625.8|113600.8|113630|113605|113630.2|113605.2|113624.7|113599.7|18
1734967330000|2024-12-23 15:22:10|113629.2|113604.2|113630.8|113605.8|113634.4|113609.4|113628.2|113603.2|10
1734967340000|2024-12-23 15:22:20|113630.4|113605.4|113627.6|113602.6|113631.9|113606.9|113626.9|113601.9|15
1734967350000|2024-12-23 15:22:30|113627.7|113602.7|113615.7|113590.7|113631.5|113606.5|113611.5|113586.5|20
1734967360000|2024-12-23 15:22:40|113615.4|113590.4|113613.5|113588.5|113616.4|113591.4|113608.2|113583.2|28
1734967370000|2024-12-23 15:22:50|113613.2|113588.2|113626.4|113601.4|113626.9|113601.9|113611.5|113586.5|28
1734967380000|2024-12-23 15:23:00|113625.8|113600.8|113604.5|113579.5|113625.8|113600.8|113604.5|113579.5|40
1734967390000|2024-12-23 15:23:10|113604.2|113579.2|113599.9|113574.9|113604.2|113579.2|113596.1|113571.1|21
1734967400000|2024-12-23 15:23:20|113599.7|113574.7|113585.4|113560.4|113599.7|113574.7|113583.8|113558.8|38
1734967410000|2024-12-23 15:23:30|113582.3|113557.3|113582.6|113557.6|113586.3|113561.3|113579.9|113554.9|46
1734967420000|2024-12-23 15:23:40|113581.7|113556.7|113573.6|113548.6|113584.6|113559.6|113571.3|113546.3|35
1734967430000|2024-12-23 15:23:50|113571.7|113546.7|113585.8|113560.8|113593.2|113568.2|113571.7|113546.7|34
1734967440000|2024-12-23 15:24:00|113586.4|113561.4|113593.2|113568.2|113608.6|113583.6|113585.1|113560.1|46
1734967450000|2024-12-23 15:24:10|113592.7|113567.7|113594.7|113569.7|113597.3|113572.3|113592.7|113567.7|23
1734967460000|2024-12-23 15:24:20|113595.5|113570.5|113595.9|113570.9|113600|113575|113594.9|113569.9|22
1734967470000|2024-12-23 15:24:30|113597.8|113572.8|113589.3|113564.3|113597.8|113572.8|113589.3|113564.3|23
1734967480000|2024-12-23 15:24:40|113589.2|113564.2|113589.2|113564.2|113591|113566|113586.3|113561.3|20
1734967490000|2024-12-23 15:24:50|113590.4|113565.4|113605.4|113580.4|113605.7|113580.7|113590.4|113565.4|19
1734967500000|2024-12-23 15:25:00|113605.2|113580.2|113606.2|113581.2|113609.2|113584.2|113602.8|113577.8|41
1734967510000|2024-12-23 15:25:10|113607.8|113582.8|113629.9|113604.9|113631.5|113606.5|113607.3|113582.3|37
1734967520000|2024-12-23 15:25:20|113630.4|113605.4|113633.5|113608.5|113636.6|113611.6|113626|113601|32
1734967530000|2024-12-23 15:25:30|113633.8|113608.8|113618.9|113593.9|113633.8|113608.8|113615.8|113590.8|38
1734967540000|2024-12-23 15:25:40|113619.6|113594.6|113611.3|113586.3|113620.6|113595.6|113611.3|113586.3|24
1734967550000|2024-12-23 15:25:50|113611.2|113586.2|113603.9|113578.9|113612.7|113587.7|113601.5|113576.5|23
1734967560000|2024-12-23 15:26:00|113604.5|113579.5|113618.6|113593.6|113620|113595|113602.7|113577.7|16
1734967570000|2024-12-23 15:26:10|113619.2|113594.2|113618.9|113593.9|113620.2|113595.2|113618.9|113593.9|20
1734967580000|2024-12-23 15:26:20|113619.1|113594.1|113621.5|113596.5|113628.1|113603.1|113619.1|113594.1|21
1734967590000|2024-12-23 15:26:30|113621.2|113596.2|113631.4|113606.4|113634.1|113609.1|113621.2|113596.2|19
1734967600000|2024-12-23 15:26:40|113631|113606|113636.7|113611.7|113636.7|113611.7|113630.4|113605.4|19
1734967610000|2024-12-23 15:26:50|113636.6|113611.6|113643.5|113618.5|113643.8|113618.8|113635|113610|24
1734967620000|2024-12-23 15:27:00|113644.3|113619.3|113633.7|113608.7|113644.3|113619.3|113633.7|113608.7|44
1734967630000|2024-12-23 15:27:10|113635.4|113610.4|113634.1|113609.1|113638.6|113613.6|113633.4|113608.4|23
1734967640000|2024-12-23 15:27:20|113634.8|113609.8|113645.6|113620.6|113650.3|113625.3|113633.9|113608.9|25
1734967650000|2024-12-23 15:27:30|113642.9|113617.9|113641.8|113616.8|113644.8|113619.8|113640.9|113615.9|16
1734967660000|2024-12-23 15:27:40|113638.9|113613.9|113635.6|113610.6|113640.5|113615.5|113634.9|113609.9|19
1734967670000|2024-12-23 15:27:50|113636|113611|113634.3|113609.3|113639.1|113614.1|113634.3|113609.3|11
1734967680000|2024-12-23 15:28:00|113634.6|113609.6|113638.5|113613.5|113643.5|113618.5|113634|113609|31
1734967690000|2024-12-23 15:28:10|113634.6|113609.6|113641.4|113616.4|113642.9|113617.9|113634.6|113609.6|23
1734967700000|2024-12-23 15:28:20|113641|113616|113645.4|113620.4|113646.2|113621.2|113641|113616|7
1734967710000|2024-12-23 15:28:30|113644.9|113619.9|113635.8|113610.8|113645.4|113620.4|113635.8|113610.8|12
1734967720000|2024-12-23 15:28:40|113636|113611|113651.1|113626.1|113651.1|113626.1|113636|113611|22
1734967730000|2024-12-23 15:28:50|113652|113627|113651.2|113626.2|113654.9|113629.9|113651.2|113626.2|10
1734967740000|2024-12-23 15:29:00|113650.9|113625.9|113648.9|113623.9|113652.7|113627.7|113646.3|113621.3|25
1734967750000|2024-12-23 15:29:10|113647.4|113622.4|113650.1|113625.1|113650.9|113625.9|113647.4|113622.4|12
1734967760000|2024-12-23 15:29:20|113650.2|113625.2|113648.4|113623.4|113652.8|113627.8|113647|113622|23
1734967770000|2024-12-23 15:29:30|113648.6|113623.6|113652|113627|113652.8|113627.8|113647.9|113622.9|11
1734967780000|2024-12-23 15:29:40|113651.8|113626.8|113652.6|113627.6|113654.2|113629.2|113651.6|113626.6|14
1734967790000|2024-12-23 15:29:50|113653.4|113628.4|113665.4|113640.4|113668.9|113643.9|113652.5|113627.5|20
1734967800000|2024-12-23 15:30:00|113664.9|113639.9|113662.7|113637.7|113672.4|113647.4|113656.8|113631.8|43
1734967810000|2024-12-23 15:30:10|113664.4|113639.4|113669.1|113644.1|113669.1|113644.1|113653.5|113628.5|35
1734967820000|2024-12-23 15:30:20|113668.6|113643.6|113663.4|113638.4|113672.8|113647.8|113662.3|113637.3|34
1734967830000|2024-12-23 15:30:30|113661.7|113636.7|113664|113639|113664.1|113639.1|113657.9|113632.9|29
1734967840000|2024-12-23 15:30:40|113663.5|113638.5|113654.4|113629.4|113664.6|113639.6|113653.6|113628.6|25
1734967850000|2024-12-23 15:30:50|113653.1|113628.1|113658.6|113633.6|113658.6|113633.6|113652|113627|25
1734967860000|2024-12-23 15:31:00|113658.5|113633.5|113660.6|113635.6|113668.8|113643.8|113653.9|113628.9|33
1734967870000|2024-12-23 15:31:10|113658.9|113633.9|113667.8|113642.8|113667.8|113642.8|113658.8|113633.8|21
1734967880000|2024-12-23 15:31:20|113666.7|113641.7|113664.3|113639.3|113669.7|113644.7|113663.7|113638.7|24
1734967890000|2024-12-23 15:31:30|113663.3|113638.3|113663.5|113638.5|113665.6|113640.6|113662.6|113637.6|14
1734967900000|2024-12-23 15:31:40|113663.2|113638.2|113659.2|113634.2|113663.6|113638.6|113659.2|113634.2|17
1734967910000|2024-12-23 15:31:50|113660.3|113635.3|113663|113638|113665.5|113640.5|113658.9|113633.9|18
1734967920000|2024-12-23 15:32:00|113664|113639|113665|113640|113666.5|113641.5|113663.6|113638.6|14
1734967930000|2024-12-23 15:32:10|113665.2|113640.2|113663.3|113638.3|113668.3|113643.3|113663.3|113638.3|13
1734967940000|2024-12-23 15:32:20|113663|113638|113649.5|113624.5|113663|113638|113647.9|113622.9|18
1734967950000|2024-12-23 15:32:30|113649.7|113624.7|113655.4|113630.4|113655.4|113630.4|113642|113617|54
1734967960000|2024-12-23 15:32:40|113655.5|113630.5|113655.9|113630.9|113657.3|113632.3|113653.1|113628.1|18
1734967970000|2024-12-23 15:32:50|113654.5|113629.5|113659.6|113634.6|113664.1|113639.1|113651.9|113626.9|21
1734967980000|2024-12-23 15:33:00|113659.8|113634.8|113655.1|113630.1|113660|113635|113654.9|113629.9|21
1734967990000|2024-12-23 15:33:10|113654|113629|113645.4|113620.4|113655.4|113630.4|113644.7|113619.7|12
1734968000000|2024-12-23 15:33:20|113645.7|113620.7|113646.8|113621.8|113649.3|113624.3|113645.7|113620.7|9
1734968010000|2024-12-23 15:33:30|113647.7|113622.7|113649.3|113624.3|113650.6|113625.6|113645.5|113620.5|13
1734968020000|2024-12-23 15:33:40|113648.8|113623.8|113652.2|113627.2|113653.2|113628.2|113647.5|113622.5|14
1734968030000|2024-12-23 15:33:50|113651.5|113626.5|113654.3|113629.3|113654.6|113629.6|113646.7|113621.7|18
1734968040000|2024-12-23 15:34:00|113653.3|113628.3|113659.7|113634.7|113667|113642|113653.2|113628.2|31
1734968050000|2024-12-23 15:34:10|113659.9|113634.9|113661.7|113636.7|113663.7|113638.7|113659.3|113634.3|30
1734968060000|2024-12-23 15:34:20|113661.2|113636.2|113655.4|113630.4|113662.6|113637.6|113655.3|113630.3|17
1734968070000|2024-12-23 15:34:30|113655.3|113630.3|113661.6|113636.6|113661.6|113636.6|113654.9|113629.9|13
1734968080000|2024-12-23 15:34:40|113662.2|113637.2|113639.7|113614.7|113662.2|113637.2|113639.2|113614.2|30
1734968090000|2024-12-23 15:34:50|113640.2|113615.2|113660.9|113635.9|113660.9|113635.9|113637.3|113612.3|24
1734968100000|2024-12-23 15:35:00|113660.1|113635.1|113652.9|113627.9|113661.4|113636.4|113641.8|113616.8|34
1734968110000|2024-12-23 15:35:10|113651.7|113626.7|113646.7|113621.7|113651.7|113626.7|113646|113621|9
1734968120000|2024-12-23 15:35:20|113646.9|113621.9|113646.7|113621.7|113648.4|113623.4|113641.3|113616.3|21
1734968130000|2024-12-23 15:35:30|113646.6|113621.6|113645.5|113620.5|113647.7|113622.7|113645.5|113620.5|5
1734968140000|2024-12-23 15:35:40|113645.7|113620.7|113643.5|113618.5|113645.8|113620.8|113643.5|113618.5|7
1734968150000|2024-12-23 15:35:50|113643.8|113618.8|113642.4|113617.4|113643.8|113618.8|113635.5|113610.5|15
1734968160000|2024-12-23 15:36:00|113641.7|113616.7|113645.6|113620.6|113645.9|113620.9|113639.6|113614.6|17
1734968170000|2024-12-23 15:36:10|113647|113622|113641.9|113616.9|113647.3|113622.3|113641.2|113616.2|16
1734968180000|2024-12-23 15:36:20|113642|113617|113624.7|113599.7|113642|113617|113623.5|113598.5|25
1734968190000|2024-12-23 15:36:30|113625.6|113600.6|113626.8|113601.8|113629|113604|113625.6|113600.6|7
1734968200000|2024-12-23 15:36:40|113626.2|113601.2|113623.6|113598.6|113626.2|113601.2|113623.6|113598.6|8
1734968210000|2024-12-23 15:36:50|113622.5|113597.5|113627.9|113602.9|113628.3|113603.3|113617.8|113592.8|22
1734968220000|2024-12-23 15:37:00|113628.3|113603.3|113625.2|113600.2|113633|113608|113625.2|113600.2|19
1734968230000|2024-12-23 15:37:10|113624.3|113599.3|113618.3|113593.3|113625.2|113600.2|113615.8|113590.8|24
1734968240000|2024-12-23 15:37:20|113618.8|113593.8|113615.6|113590.6|113622.1|113597.1|113615.6|113590.6|14
1734968250000|2024-12-23 15:37:30|113615.5|113590.5|113615.6|113590.6|113617.2|113592.2|113615.5|113590.5|13
1734968260000|2024-12-23 15:37:40|113616.1|113591.1|113615.6|113590.6|113619.1|113594.1|113615.6|113590.6|24
1734968270000|2024-12-23 15:37:50|113616.7|113591.7|113615|113590|113617.1|113592.1|113615|113590|19
1734968280000|2024-12-23 15:38:00|113615.5|113590.5|113604.3|113579.3|113615.7|113590.7|113604|113579|23
1734968290000|2024-12-23 15:38:10|113604|113579|113596.4|113571.4|113604|113579|113596.4|113571.4|17
1734968300000|2024-12-23 15:38:20|113596.8|113571.8|113589.1|113564.1|113597.3|113572.3|113581.4|113556.4|33
1734968310000|2024-12-23 15:38:30|113588.9|113563.9|113582.7|113557.7|113588.9|113563.9|113582.7|113557.7|17
1734968320000|2024-12-23 15:38:40|113584.8|113559.8|113585.4|113560.4|113585.5|113560.5|113575.8|113550.8|35
1734968330000|2024-12-23 15:38:50|113585.6|113560.6|113584|113559|113590|113565|113582.1|113557.1|23
1734968340000|2024-12-23 15:39:00|113583.6|113558.6|113575.8|113550.8|113585|113560|113574|113549|25
1734968350000|2024-12-23 15:39:10|113573.8|113548.8|113571.3|113546.3|113575.8|113550.8|113571.3|113546.3|9
1734968360000|2024-12-23 15:39:20|113571.7|113546.7|113567.2|113542.2|113574|113549|113567.2|113542.2|26
1734968370000|2024-12-23 15:39:30|113566.6|113541.6|113596.2|113546.2|113598.5|113552.3|113566.6|113534.4|30
1734968380000|2024-12-23 15:39:40|113596.3|113546.3|113595.5|113545.5|113596.3|113546.3|113592.6|113542.6|21
1734968390000|2024-12-23 15:39:50|113595.2|113545.2|113599.9|113549.9|113601.5|113551.5|113594.7|113544.7|26
1734968400000|2024-12-23 15:40:00|113600.1|113550.1|113601.2|113551.2|113609.6|113559.6|113600.1|113550.1|26
1734968410000|2024-12-23 15:40:10|113601.1|113551.1|113590.3|113540.3|113602.5|113552.5|113589.1|113539.1|25
1734968420000|2024-12-23 15:40:20|113589.1|113539.1|113592.1|113542.1|113592.8|113542.8|113589.1|113539.1|21
1734968430000|2024-12-23 15:40:30|113591.9|113541.9|113593.8|113543.8|113593.8|113543.8|113586.6|113536.6|21
1734968440000|2024-12-23 15:40:40|113593.5|113543.5|113586.5|113536.5|113597.5|113547.5|113584.1|113534.1|30
1734968450000|2024-12-23 15:40:50|113588.8|113538.8|113590.5|113540.5|113591.5|113541.5|113587.1|113537.1|22
1734968460000|2024-12-23 15:41:00|113591.1|113541.1|113581.8|113531.8|113592.7|113542.7|113581.8|113531.8|30
1734968470000|2024-12-23 15:41:10|113583.2|113533.2|113570.8|113520.8|113583.2|113533.2|113568.9|113518.9|32
1734968480000|2024-12-23 15:41:20|113570.9|113520.9|113569|113519|113570.9|113520.9|113566|113516|21
1734968490000|2024-12-23 15:41:30|113567.4|113517.4|113578.8|113528.8|113582.5|113539.7|113558|113516.9|43
1734968500000|2024-12-23 15:41:40|113579.5|113529.5|113571.3|113521.3|113583.4|113533.4|113571.3|113521.3|34
1734968510000|2024-12-23 15:41:50|113568.9|113518.9|113575.2|113525.2|113577.7|113527.7|113565.9|113515.9|31
1734968520000|2024-12-23 15:42:00|113575.3|113525.3|113562.5|113537.5|113575.9|113539.4|113558.6|113521.2|30
1734968530000|2024-12-23 15:42:10|113562.2|113537.2|113578.2|113528.2|113580.8|113542.2|113561.9|113527.3|16
1734968540000|2024-12-23 15:42:20|113578.1|113528.1|113584.7|113534.7|113585.5|113535.5|113575.5|113525.5|36
1734968550000|2024-12-23 15:42:30|113585.1|113535.1|113578.3|113528.3|113585.1|113535.1|113577.8|113527.8|22
1734968560000|2024-12-23 15:42:40|113578.5|113528.5|113562.1|113512.1|113578.5|113528.5|113562.1|113512.1|22
1734968570000|2024-12-23 15:42:50|113562|113512|113576.5|113526.5|113583.9|113533.9|113562|113512|23
1734968580000|2024-12-23 15:43:00|113575.3|113525.3|113573.1|113523.1|113575.3|113525.3|113567.7|113517.7|26
1734968590000|2024-12-23 15:43:10|113572.9|113522.9|113573.1|113523.1|113574.6|113524.6|113572.8|113522.8|21
1734968600000|2024-12-23 15:43:20|113574.4|113524.4|113570.9|113545.9|113578|113545.9|113566.6|113524.3|22
1734968610000|2024-12-23 15:43:30|113570.3|113545.3|113575.6|113550.6|113581.9|113556.9|113569.9|113544.9|24
1734968620000|2024-12-23 15:43:40|113576.5|113551.5|113574.1|113549.1|113577.2|113552.2|113572|113547|14
1734968630000|2024-12-23 15:43:50|113573.4|113548.4|113561.9|113536.9|113573.4|113548.4|113558.5|113533.5|25
1734968640000|2024-12-23 15:44:00|113561.7|113536.7|113552.5|113527.5|113562.4|113537.4|113552.1|113527.1|29
1734968650000|2024-12-23 15:44:10|113552.1|113527.1|113542.9|113517.9|113552.6|113527.6|113542.9|113517.9|16
1734968660000|2024-12-23 15:44:20|113541.7|113516.7|113549.5|113524.5|113551.6|113526.6|113541.5|113516.5|25
1734968670000|2024-12-23 15:44:30|113550.5|113525.5|113548.5|113523.5|113550.5|113525.5|113546.9|113521.9|8
1734968680000|2024-12-23 15:44:40|113548.7|113523.7|113548.3|113523.3|113549.8|113524.8|113547.1|113522.1|13
1734968690000|2024-12-23 15:44:50|113548.4|113523.4|113549.7|113524.7|113549.7|113524.7|113548.4|113523.4|7
1734968700000|2024-12-23 15:45:00|113549.5|113524.5|113562.1|113537.1|113564|113539|113549.4|113524.4|24
1734968710000|2024-12-23 15:45:10|113563.1|113538.1|113558.6|113533.6|113567.8|113542.8|113555.9|113530.9|18
1734968720000|2024-12-23 15:45:20|113557.2|113532.2|113554.9|113529.9|113557.7|113532.7|113554.9|113529.9|10
1734968730000|2024-12-23 15:45:30|113555.8|113530.8|113558.6|113533.6|113558.9|113533.9|113555.8|113530.8|13
1734968740000|2024-12-23 15:45:40|113557.7|113532.7|113554.1|113529.1|113557.7|113532.7|113553.3|113528.3|9
1734968750000|2024-12-23 15:45:50|113554.4|113529.4|113557.1|113532.1|113557.7|113532.7|113553|113528|17
1734968760000|2024-12-23 15:46:00|113558.3|113533.3|113559.2|113534.2|113559.2|113534.2|113556.2|113531.2|11
1734968770000|2024-12-23 15:46:10|113561|113536|113576.8|113551.8|113578|113553|113561|113536|28
1734968780000|2024-12-23 15:46:20|113576.7|113551.7|113590.5|113565.5|113595.6|113570.6|113576.3|113551.3|29
1734968790000|2024-12-23 15:46:30|113590|113565|113581.4|113556.4|113591.1|113566.1|113579.5|113554.5|22
1734968800000|2024-12-23 15:46:40|113581.3|113556.3|113576.5|113551.5|113581.8|113556.8|113574.4|113549.4|15
1734968810000|2024-12-23 15:46:50|113577|113552|113591.9|113566.9|113595.9|113570.9|113576.9|113551.9|24
1734968820000|2024-12-23 15:47:00|113591.1|113566.1|113600.5|113575.5|113608.5|113583.5|113585.6|113560.6|33
1734968830000|2024-12-23 15:47:10|113602.6|113577.6|113596.5|113571.5|113603.5|113578.5|113596.5|113571.5|23
1734968840000|2024-12-23 15:47:20|113596.3|113571.3|113607.7|113582.7|113607.7|113582.7|113594|113569|34
1734968850000|2024-12-23 15:47:30|113608.7|113583.7|113602.9|113577.9|113609|113584|113600.1|113575.1|25
1734968860000|2024-12-23 15:47:40|113601.9|113576.9|113592.4|113567.4|113605.5|113580.5|113592.1|113567.1|27
1734968870000|2024-12-23 15:47:50|113591.7|113566.7|113582.7|113557.7|113591.7|113566.7|113582.6|113557.6|18
1734968880000|2024-12-23 15:48:00|113582.4|113557.4|113585.5|113560.5|113590.2|113565.2|113581.8|113556.8|26
1734968890000|2024-12-23 15:48:10|113585.1|113560.1|113600.4|113575.4|113601.3|113576.3|113584.6|113559.6|29
1734968900000|2024-12-23 15:48:20|113598.9|113573.9|113606.9|113581.9|113609|113584|113594.8|113569.8|25
1734968910000|2024-12-23 15:48:30|113608|113583|113599.4|113574.4|113609.6|113584.6|113588.8|113563.8|31
1734968920000|2024-12-23 15:48:40|113599.5|113574.5|113621.4|113571.4|113622.2|113576.2|113598.5|113568.5|22
1734968930000|2024-12-23 15:48:50|113622.3|113572.3|113644.5|113594.5|113644.5|113594.5|113617|113567|26
1734968940000|2024-12-23 15:49:00|113645.2|113595.2|113628.5|113603.5|113645.2|113603.5|113628.5|113591.1|18
1734968950000|2024-12-23 15:49:10|113627.6|113602.6|113633.3|113608.3|113636.2|113611.2|113626|113601|21
1734968960000|2024-12-23 15:49:20|113634.1|113609.1|113662.2|113612.2|113663.3|113613.3|113634.1|113604.4|22
1734968970000|2024-12-23 15:49:30|113662.5|113612.5|113657|113607|113664.6|113614.6|113656.6|113606.6|24
1734968980000|2024-12-23 15:49:40|113656.6|113606.6|113635.9|113610.9|113656.6|113618.9|113634.4|113603.8|24
1734968990000|2024-12-23 15:49:50|113635.3|113610.3|113644.2|113619.2|113644.2|113619.2|113631.4|113606.4|29
1734969000000|2024-12-23 15:50:00|113645.2|113620.2|113660.9|113635.9|113673|113638.3|113645.2|113617.8|41
1734969010000|2024-12-23 15:50:10|113660|113635|113652|113627|113660|113635|113648.8|113623.8|51
1734969020000|2024-12-23 15:50:20|113650|113625|113649.6|113624.6|113656.6|113631.6|113647.1|113622.1|26
1734969030000|2024-12-23 15:50:30|113648.9|113623.9|113650.4|113625.4|113650.7|113625.7|113644.6|113619.6|22
1734969040000|2024-12-23 15:50:40|113650.5|113625.5|113646.3|113621.3|113651.4|113626.4|113643.1|113618.1|31
1734969050000|2024-12-23 15:50:50|113650.2|113625.2|113643.3|113618.3|113651.1|113626.1|113641.3|113616.3|32
1734969060000|2024-12-23 15:51:00|113643.5|113618.5|113636.4|113611.4|113643.5|113618.5|113633.4|113608.4|41
1734969070000|2024-12-23 15:51:10|113639.9|113614.9|113640.6|113615.6|113642.3|113617.3|113635.8|113610.8|27
1734969080000|2024-12-23 15:51:20|113639.7|113614.7|113637.2|113612.2|113641.5|113616.5|113634.8|113609.8|41
1734969090000|2024-12-23 15:51:30|113636.3|113611.3|113643.3|113618.3|113643.6|113618.6|113636.3|113611.3|17
1734969100000|2024-12-23 15:51:40|113643.1|113618.1|113642.9|113617.9|113643.1|113618.1|113637.4|113612.4|23
1734969110000|2024-12-23 15:51:50|113638.4|113613.4|113634.4|113609.4|113641.6|113616.6|113634.4|113609.4|27
1734969120000|2024-12-23 15:52:00|113633.7|113608.7|113637.4|113612.4|113640|113615|113633.1|113608.1|25
1734969130000|2024-12-23 15:52:10|113635.7|113610.7|113653.6|113603.6|113654.2|113624.5|113635.7|113600.7|39
1734969140000|2024-12-23 15:52:20|113653.4|113603.4|113646.6|113596.6|113655|113605|113644.7|113594.7|36
1734969150000|2024-12-23 15:52:30|113647.2|113597.2|113647.5|113597.5|113648.6|113598.6|113646.5|113596.5|16
1734969160000|2024-12-23 15:52:40|113646.7|113596.7|113647.4|113597.4|113648.2|113598.2|113644.3|113594.3|20
1734969170000|2024-12-23 15:52:50|113647.5|113597.5|113649.8|113599.8|113655|113605|113647.5|113597.5|19
1734969180000|2024-12-23 15:53:00|113650.5|113600.5|113649.7|113599.7|113650.5|113600.5|113647.6|113597.6|20
1734969190000|2024-12-23 15:53:10|113649.6|113599.6|113650.3|113600.3|113650.4|113600.4|113649.3|113599.3|12
1734969200000|2024-12-23 15:53:20|113649.6|113599.6|113655.6|113605.6|113657.6|113607.6|113647|113597|27
1734969210000|2024-12-23 15:53:30|113655.4|113605.4|113654.5|113604.5|113656.8|113606.8|113654.4|113604.4|17
1734969220000|2024-12-23 15:53:40|113654.9|113604.9|113652|113602|113655.1|113605.1|113652|113602|19
1734969230000|2024-12-23 15:53:50|113652.9|113602.9|113652.4|113602.4|113654.1|113604.1|113649.7|113599.7|27
1734969240000|2024-12-23 15:54:00|113651.6|113601.6|113659.4|113609.4|113663.5|113613.5|113651.5|113601.5|26
1734969250000|2024-12-23 15:54:10|113660.3|113610.3|113655.7|113605.7|113665.7|113615.7|113655.2|113605.2|31
1734969260000|2024-12-23 15:54:20|113655.2|113605.2|113664.3|113614.3|113666.9|113616.9|113650.6|113600.6|36
1734969270000|2024-12-23 15:54:30|113663.4|113613.4|113664|113614|113666|113616|113661.4|113611.4|36
1734969280000|2024-12-23 15:54:40|113664.9|113614.9|113641.2|113616.2|113665.3|113617.2|113640.9|113608.3|28
1734969290000|2024-12-23 15:54:50|113641.1|113616.1|113645.7|113620.7|113658.9|113633.9|113639.6|113614.6|28
1734969300000|2024-12-23 15:55:00|113646.7|113621.7|113640.2|113615.2|113646.7|113621.7|113636.7|113611.7|29
1734969310000|2024-12-23 15:55:10|113641.3|113616.3|113629.7|113604.7|113641.3|113616.3|113628.6|113603.6|27
1734969320000|2024-12-23 15:55:20|113630.1|113605.1|113635.7|113610.7|113636.2|113611.2|113630|113605|28
1734969330000|2024-12-23 15:55:30|113635.2|113610.2|113625|113600|113635.2|113610.2|113622|113597|27
1734969340000|2024-12-23 15:55:40|113622.5|113597.5|113611|113586|113624.9|113599.9|113611|113586|34
1734969350000|2024-12-23 15:55:50|113610.7|113585.7|113608.1|113583.1|113612.5|113587.5|113606.7|113581.7|17
1734969360000|2024-12-23 15:56:00|113607.7|113582.7|113633.3|113608.3|113637.7|113612.7|113607|113582|42
1734969370000|2024-12-23 15:56:10|113635.5|113610.5|113645.5|113620.5|113647.9|113622.9|113634.8|113609.8|36
1734969380000|2024-12-23 15:56:20|113645.3|113620.3|113643.6|113618.6|113648.8|113623.8|113642.3|113617.3|28
1734969390000|2024-12-23 15:56:30|113644.4|113619.4|113644|113619|113644.9|113619.9|113642.8|113617.8|22
1734969400000|2024-12-23 15:56:40|113644.1|113619.1|113641.3|113616.3|113645.4|113620.4|113638.3|113613.3|23
1734969410000|2024-12-23 15:56:50|113641|113616|113634.4|113609.4|113642.3|113617.3|113633.8|113608.8|23
1734969420000|2024-12-23 15:57:00|113634.3|113609.3|113644.9|113619.9|113647.8|113622.8|113633.7|113608.7|31
1734969430000|2024-12-23 15:57:10|113645.9|113620.9|113655.6|113630.6|113657.8|113632.8|113645.5|113620.5|35
1734969440000|2024-12-23 15:57:20|113655.4|113630.4|113663.7|113638.7|113666.5|113641.5|113653.8|113628.8|24
1734969450000|2024-12-23 15:57:30|113665.5|113640.5|113675.2|113650.2|113680.5|113655.5|113665|113640|25
1734969460000|2024-12-23 15:57:40|113675.5|113650.5|113675.7|113650.7|113678.2|113653.2|113673.4|113648.4|15
1734969470000|2024-12-23 15:57:50|113675.3|113650.3|113666.6|113641.6|113681|113656|113663.6|113638.6|27
1734969480000|2024-12-23 15:58:00|113666.7|113641.7|113670.9|113645.9|113675.2|113650.2|113666.7|113641.7|15
1734969490000|2024-12-23 15:58:10|113669.6|113644.6|113671.3|113646.3|113673.5|113648.5|113665.5|113640.5|31
1734969500000|2024-12-23 15:58:20|113671.8|113646.8|113664.3|113639.3|113673.5|113648.5|113661.6|113636.6|30
1734969510000|2024-12-23 15:58:30|113663.2|113638.2|113665.5|113640.5|113665.5|113640.5|113657.9|113632.9|19
1734969520000|2024-12-23 15:58:40|113665.2|113640.2|113679|113654|113679|113654|113664.2|113639.2|29
1734969530000|2024-12-23 15:58:50|113679.3|113654.3|113671.9|113646.9|113679.3|113654.3|113670.4|113645.4|32
1734969540000|2024-12-23 15:59:00|113671.6|113646.6|113684.1|113659.1|113686.4|113661.4|113667.2|113642.2|37
1734969550000|2024-12-23 15:59:10|113684.7|113659.7|113688.9|113663.9|113689.4|113664.4|113684.2|113659.2|53
1734969560000|2024-12-23 15:59:20|113689.2|113664.2|113689.6|113664.6|113692|113667|113687.8|113662.8|37
1734969570000|2024-12-23 15:59:30|113689.4|113664.4|113686.8|113661.8|113690.7|113665.7|113683.9|113658.9|28
1734969580000|2024-12-23 15:59:40|113687.2|113662.2|113676.2|113651.2|113688.5|113663.5|113663.1|113638.1|47
1734969590000|2024-12-23 15:59:50|113673.4|113648.4|113676.8|113651.8|113680|113655|113672.5|113647.5|23
1734969600000|2024-12-23 16:00:00|113680.1|113655.1|113682.5|113657.5|113682.5|113657.5|113672.6|113647.6|40
1734969610000|2024-12-23 16:00:10|113682|113657|113676.1|113651.1|113682.5|113657.5|113674.6|113649.6|24
1734969620000|2024-12-23 16:00:20|113676.4|113651.4|113670.7|113645.7|113677.1|113652.1|113665.6|113640.6|33
1734969630000|2024-12-23 16:00:30|113670.8|113645.8|113657|113632|113670.8|113645.8|113653.8|113628.8|24
1734969640000|2024-12-23 16:00:40|113658|113633|113655|113630|113662.1|113637.1|113654.2|113629.2|30
1734969650000|2024-12-23 16:00:50|113656.1|113631.1|113662.6|113637.6|113670.1|113645.1|113656.1|113631.1|24
1734969660000|2024-12-23 16:01:00|113662.8|113637.8|113672.2|113647.2|113680.1|113655.1|113661.2|113636.2|29
1734969670000|2024-12-23 16:01:10|113666.1|113641.1|113668.6|113643.6|113670.7|113645.7|113664.7|113639.7|30
1734969680000|2024-12-23 16:01:20|113667.6|113642.6|113662.1|113637.1|113667.6|113642.6|113658.6|113633.6|22
1734969690000|2024-12-23 16:01:30|113662.4|113637.4|113658.1|113633.1|113662.5|113637.5|113657|113632|24
1734969700000|2024-12-23 16:01:40|113658.8|113633.8|113662|113637|113662.8|113637.8|113655.9|113630.9|17
1734969710000|2024-12-23 16:01:50|113662.2|113637.2|113662.5|113637.5|113664|113639|113658.9|113633.9|24
1734969720000|2024-12-23 16:02:00|113662.8|113637.8|113657|113632|113663.1|113638.1|113657|113632|27
1734969730000|2024-12-23 16:02:10|113657.6|113632.6|113656.4|113631.4|113658.9|113633.9|113652.3|113627.3|44
1734969740000|2024-12-23 16:02:20|113656.6|113631.6|113664.4|113639.4|113664.5|113639.5|113656.6|113631.6|38
1734969750000|2024-12-23 16:02:30|113662.4|113637.4|113655.3|113630.3|113663.4|113638.4|113653.7|113628.7|23
1734969760000|2024-12-23 16:02:40|113656.5|113631.5|113676.3|113651.3|113677.6|113652.6|113653.6|113628.6|34
1734969770000|2024-12-23 16:02:50|113677.7|113652.7|113677.6|113652.6|113678|113653|113676.8|113651.8|8
1734969780000|2024-12-23 16:03:00|113679.5|113654.5|113686|113661|113686|113661|113679.5|113654.5|16
1734969790000|2024-12-23 16:03:10|113684.5|113659.5|113684.7|113659.7|113686.7|113661.7|113682.8|113657.8|38
1734969800000|2024-12-23 16:03:20|113686.9|113661.9|113688.1|113663.1|113688.9|113663.9|113680|113655|28
1734969810000|2024-12-23 16:03:30|113687.8|113662.8|113684.9|113659.9|113687.8|113662.8|113680.4|113655.4|29
1734969820000|2024-12-23 16:03:40|113685|113660|113675.2|113650.2|113685.1|113660.1|113672.1|113647.1|39
1734969830000|2024-12-23 16:03:50|113675.3|113650.3|113666.6|113641.6|113677.3|113652.3|113666.6|113641.6|34
1734969840000|2024-12-23 16:04:00|113665.6|113640.6|113665.3|113640.3|113672.4|113647.4|113662.1|113637.1|37
1734969850000|2024-12-23 16:04:10|113665.4|113640.4|113665.4|113640.4|113667.4|113642.4|113663.2|113638.2|13
1734969860000|2024-12-23 16:04:20|113668.9|113643.9|113657.3|113632.3|113668.9|113643.9|113657.3|113632.3|29
1734969870000|2024-12-23 16:04:30|113657.6|113632.6|113638.7|113613.7|113676.2|113641.5|113635.6|113601.9|44
1734969880000|2024-12-23 16:04:40|113637.1|113612.1|113640.7|113615.7|113649.9|113624.9|113637.1|113612.1|36
1734969890000|2024-12-23 16:04:50|113640.6|113615.6|113637.5|113612.5|113649.2|113624.2|113637.5|113612.5|25
1734969900000|2024-12-23 16:05:00|113637.7|113612.7|113640.3|113615.3|113642.2|113617.2|113635.3|113610.3|13
1734969910000|2024-12-23 16:05:10|113642.5|113617.5|113646.4|113621.4|113646.4|113621.4|113640.6|113615.6|10
1734969920000|2024-12-23 16:05:20|113646|113621|113663.3|113638.3|113663.4|113638.4|113646|113621|14
1734969930000|2024-12-23 16:05:30|113664.9|113639.9|113653.2|113628.2|113665.4|113640.4|113653.2|113628.2|25
1734969940000|2024-12-23 16:05:40|113655.9|113630.9|113658.5|113633.5|113658.5|113633.5|113654.8|113629.8|13
1734969950000|2024-12-23 16:05:50|113658.3|113633.3|113657.7|113632.7|113658.3|113633.3|113657.1|113632.1|6
1734969960000|2024-12-23 16:06:00|113658.5|113633.5|113696.4|113671.4|113697.3|113672.3|113658.3|113633.3|30
1734969970000|2024-12-23 16:06:10|113697.2|113672.2|113726.7|113701.7|113730.6|113705.6|113697.2|113672.2|33
1734969980000|2024-12-23 16:06:20|113727.5|113702.5|113737.2|113712.2|113737.2|113712.2|113719.3|113694.3|30
1734969990000|2024-12-23 16:06:30|113736.7|113711.7|113736.9|113711.9|113741.4|113716.4|113736.7|113711.7|21
1734970000000|2024-12-23 16:06:40|113736|113711|113736.5|113711.5|113736.5|113711.5|113735.3|113710.3|4
1734970010000|2024-12-23 16:06:50|113737.9|113712.9|113750.3|113725.3|113751.5|113726.5|113737.9|113712.9|29
1734970020000|2024-12-23 16:07:00|113750.9|113725.9|113753.2|113728.2|113753.5|113728.5|113748.9|113723.9|23
1734970030000|2024-12-23 16:07:10|113753.3|113728.3|113767.2|113742.2|113767.2|113742.2|113752|113727|22
1734970040000|2024-12-23 16:07:20|113767.8|113742.8|113775.3|113750.3|113778.7|113753.7|113767.8|113742.8|14
1734970050000|2024-12-23 16:07:30|113775.2|113750.2|113782.5|113757.5|113782.5|113757.5|113775.2|113750.2|6
1734970060000|2024-12-23 16:07:40|113782.7|113757.7|113774.1|113749.1|113783.1|113758.1|113762.9|113737.9|21
1734970070000|2024-12-23 16:07:50|113773.1|113748.1|113766.9|113741.9|113774.6|113749.6|113760.4|113735.4|25
1734970080000|2024-12-23 16:08:00|113765.4|113740.4|113778.3|113753.3|113778.3|113753.3|113765.4|113740.4|23
1734970090000|2024-12-23 16:08:10|113774.4|113749.4|113776.1|113751.1|113776.6|113751.6|113773|113748|17
1734970100000|2024-12-23 16:08:20|113779.3|113754.3|113790.2|113765.2|113791|113766|113778.2|113753.2|19
1734970110000|2024-12-23 16:08:30|113790.3|113765.3|113785.4|113760.4|113790.3|113765.3|113785.1|113760.1|12
1734970120000|2024-12-23 16:08:40|113784.9|113759.9|113794.1|113769.1|113794.2|113769.2|113782.7|113757.7|20
1734970130000|2024-12-23 16:08:50|113793.7|113768.7|113788|113763|113794.1|113769.1|113782.6|113757.6|25
1734970140000|2024-12-23 16:09:00|113788.3|113763.3|113787.9|113762.9|113790.1|113765.1|113787.2|113762.2|13
1734970150000|2024-12-23 16:09:10|113788.1|113763.1|113787.3|113762.3|113790.7|113765.7|113782.7|113757.7|14
1734970160000|2024-12-23 16:09:20|113788.3|113763.3|113790|113765|113792.6|113767.6|113773.9|113748.9|26
1734970170000|2024-12-23 16:09:30|113789.5|113764.5|113780.8|113755.8|113790|113765|113776.9|113751.9|23
1734970180000|2024-12-23 16:09:40|113780.5|113755.5|113784.6|113759.6|113784.7|113759.7|113779.1|113754.1|22
1734970190000|2024-12-23 16:09:50|113784.4|113759.4|113784.8|113759.8|113787.6|113762.6|113781.1|113756.1|19
1734970200000|2024-12-23 16:10:00|113785.9|113760.9|113769|113744|113787.7|113762.7|113769|113744|19
1734970210000|2024-12-23 16:10:10|113767.9|113742.9|113758.5|113733.5|113770.7|113745.7|113756.6|113731.6|39
1734970220000|2024-12-23 16:10:20|113757.1|113732.1|113752.6|113727.6|113762.2|113737.2|113752.6|113727.6|24
1734970230000|2024-12-23 16:10:30|113752.5|113727.5|113759|113734|113759|113734|113751.8|113726.8|14
1734970240000|2024-12-23 16:10:40|113758.9|113733.9|113749.2|113724.2|113759.1|113734.1|113749.2|113724.2|13
1734970250000|2024-12-23 16:10:50|113748.9|113723.9|113751.4|113726.4|113752.3|113727.3|113748.9|113723.9|18
1734970260000|2024-12-23 16:11:00|113752.1|113727.1|113753.1|113728.1|113753.1|113728.1|113751.3|113726.3|5
1734970270000|2024-12-23 16:11:10|113749.5|113724.5|113738.7|113713.7|113751.3|113726.3|113738.7|113713.7|19
1734970280000|2024-12-23 16:11:20|113738.4|113713.4|113737.3|113712.3|113740.5|113715.5|113735.6|113710.6|10
1734970290000|2024-12-23 16:11:30|113737.4|113712.4|113738|113713|113739.8|113714.8|113735.3|113710.3|14
1734970300000|2024-12-23 16:11:40|113737.9|113712.9|113736.7|113711.7|113737.9|113712.9|113736.2|113711.2|5
1734970310000|2024-12-23 16:11:50|113737.5|113712.5|113737.7|113712.7|113737.7|113712.7|113737.5|113712.5|2
1734970320000|2024-12-23 16:12:00|113737.5|113712.5|113731.1|113706.1|113739.4|113714.4|113726.8|113701.8|21
1734970330000|2024-12-23 16:12:10|113732.4|113707.4|113736.3|113711.3|113741|113716|113731.4|113706.4|17
1734970340000|2024-12-23 16:12:20|113736.1|113711.1|113729.1|113704.1|113736.1|113711.1|113726.7|113701.7|13
1734970350000|2024-12-23 16:12:30|113729.2|113704.2|113723.7|113698.7|113729.2|113704.2|113720.9|113695.9|25
1734970360000|2024-12-23 16:12:40|113724.2|113699.2|113717.6|113692.6|113725.8|113700.8|113717.6|113692.6|17
1734970370000|2024-12-23 16:12:50|113716.6|113691.6|113714.6|113689.6|113719.4|113694.4|113714.1|113689.1|25
1734970380000|2024-12-23 16:13:00|113714.9|113689.9|113717.5|113692.5|113718.2|113693.2|113714.9|113689.9|14
1734970390000|2024-12-23 16:13:10|113710.3|113685.3|113713|113688|113713|113688|113710.3|113685.3|11
1734970400000|2024-12-23 16:13:20|113712.7|113687.7|113697.2|113672.2|113712.7|113687.7|113694.3|113669.3|23
1734970410000|2024-12-23 16:13:30|113696.9|113671.9|113703.9|113678.9|113705.6|113680.6|113696.6|113671.6|14
1734970420000|2024-12-23 16:13:40|113703.6|113678.6|113694.2|113669.2|113704.2|113679.2|113692|113667|15
1734970430000|2024-12-23 16:13:50|113694.6|113669.6|113696|113671|113696.8|113671.8|113693.4|113668.4|12
1734970440000|2024-12-23 16:14:00|113696.3|113671.3|113700|113675|113700.2|113675.2|113694.6|113669.6|17
1734970450000|2024-12-23 16:14:10|113699.2|113674.2|113701.9|113676.9|113702.1|113677.1|113698.7|113673.7|14
1734970460000|2024-12-23 16:14:20|113701.5|113676.5|113715.9|113690.9|113716.4|113691.4|113701.2|113676.2|21
1734970470000|2024-12-23 16:14:30|113716|113691|113726.3|113701.3|113726.3|113701.3|113716|113691|11
1734970480000|2024-12-23 16:14:40|113725.8|113700.8|113710.3|113685.3|113725.8|113700.8|113710.3|113685.3|20
1734970490000|2024-12-23 16:14:50|113709|113684|113697.6|113672.6|113712.9|113687.9|113697.6|113672.6|24
1734970500000|2024-12-23 16:15:00|113697.5|113672.5|113701.4|113676.4|113704.7|113679.7|113694.3|113669.3|27
1734970510000|2024-12-23 16:15:10|113700.2|113675.2|113688|113663|113700.2|113675.2|113687.2|113662.2|23
1734970520000|2024-12-23 16:15:20|113687.5|113662.5|113683.9|113658.9|113687.5|113662.5|113680.5|113655.5|29
1734970530000|2024-12-23 16:15:30|113683.3|113658.3|113688.1|113663.1|113688.9|113663.9|113683.3|113658.3|11
1734970540000|2024-12-23 16:15:40|113687.8|113662.8|113689.7|113664.7|113689.7|113664.7|113687.1|113662.1|12
1734970550000|2024-12-23 16:15:50|113687.8|113662.8|113702.3|113677.3|113706.3|113681.3|113687.8|113662.8|18
1734970560000|2024-12-23 16:16:00|113702.2|113677.2|113697.2|113672.2|113705.3|113680.3|113696.3|113671.3|27
1734970570000|2024-12-23 16:16:10|113697.4|113672.4|113690.4|113665.4|113697.4|113672.4|113689.5|113664.5|9
1734970580000|2024-12-23 16:16:20|113690.8|113665.8|113705.2|113680.2|113706.7|113681.7|113690.8|113665.8|19
1734970590000|2024-12-23 16:16:30|113702.7|113677.7|113704.5|113679.5|113704.5|113679.5|113699.5|113674.5|11
1734970600000|2024-12-23 16:16:40|113703.2|113678.2|113710.1|113685.1|113716.8|113691.8|113703.2|113678.2|14
1734970610000|2024-12-23 16:16:50|113710.4|113685.4|113708.6|113683.6|113713.4|113688.4|113707.1|113682.1|16
1734970620000|2024-12-23 16:17:00|113710.7|113685.7|113710.2|113685.2|113712.4|113687.4|113709.2|113684.2|11
1734970630000|2024-12-23 16:17:10|113709.2|113684.2|113712.2|113687.2|113712.7|113687.7|113709.2|113684.2|8
1734970640000|2024-12-23 16:17:20|113712.7|113687.7|113714.9|113689.9|113714.9|113689.9|113712.3|113687.3|13
1734970650000|2024-12-23 16:17:30|113715|113690|113717.3|113692.3|113717.3|113692.3|113710.3|113685.3|16
1734970660000|2024-12-23 16:17:40|113718.2|113693.2|113719.1|113694.1|113723.7|113698.7|113711.1|113686.1|25
1734970670000|2024-12-23 16:17:50|113719.3|113694.3|113718.4|113693.4|113719.4|113694.4|113714.9|113689.9|14
1734970680000|2024-12-23 16:18:00|113719.4|113694.4|113725|113700|113725|113700|113719.4|113694.4|12
1734970690000|2024-12-23 16:18:10|113724.3|113699.3|113732.5|113707.5|113733.4|113708.4|113724.3|113699.3|7
1734970700000|2024-12-23 16:18:20|113732.8|113707.8|113731.9|113706.9|113733.3|113708.3|113731.3|113706.3|10
1734970710000|2024-12-23 16:18:30|113732.2|113707.2|113732.1|113707.1|113732.4|113707.4|113731.3|113706.3|6
1734970720000|2024-12-23 16:18:40|113732.5|113707.5|113732.1|113707.1|113732.5|113707.5|113732.1|113707.1|4
1734970730000|2024-12-23 16:18:50|113732|113707|113727.7|113702.7|113733.4|113708.4|113726.8|113701.8|10
1734970740000|2024-12-23 16:19:00|113726.8|113701.8|113725.2|113700.2|113726.9|113701.9|113723.3|113698.3|10
1734970750000|2024-12-23 16:19:10|113724.6|113699.6|113728.9|113703.9|113728.9|113703.9|113724.6|113699.6|9
1734970760000|2024-12-23 16:19:20|113728.8|113703.8|113727.1|113702.1|113735.3|113710.3|113727.1|113702.1|13
1734970770000|2024-12-23 16:19:30|113726.8|113701.8|113732.1|113707.1|113732.1|113707.1|113726.8|113701.8|4
1734970780000|2024-12-23 16:19:40|113732.2|113707.2|113730.4|113705.4|113732.2|113707.2|113727|113702|15
1734970790000|2024-12-23 16:19:50|113729.5|113704.5|113760.1|113735.1|113760.9|113735.9|113726.8|113701.8|16
1734970800000|2024-12-23 16:20:00|113760|113735|113767|113742|113767.7|113742.7|113759.5|113734.5|26
1734970810000|2024-12-23 16:20:10|113767.1|113742.1|113758.7|113733.7|113767.1|113742.1|113757.4|113732.4|18
1734970820000|2024-12-23 16:20:20|113758.4|113733.4|113762.5|113737.5|113765.4|113740.4|113757.5|113732.5|24
1734970830000|2024-12-23 16:20:30|113762.6|113737.6|113768.8|113743.8|113768.8|113743.8|113760.2|113735.2|8
1734970840000|2024-12-23 16:20:40|113769.2|113744.2|113768.4|113743.4|113769.2|113744.2|113764.6|113739.6|7
1734970850000|2024-12-23 16:20:50|113769.7|113744.7|113779.8|113754.8|113780|113755|113769.7|113744.7|24
1734970860000|2024-12-23 16:21:00|113780.1|113755.1|113783.1|113758.1|113785.7|113760.7|113780.1|113755.1|27
1734970870000|2024-12-23 16:21:10|113782.6|113757.6|113779.3|113754.3|113782.7|113757.7|113779.3|113754.3|15
1734970880000|2024-12-23 16:21:20|113780.5|113755.5|113782.8|113757.8|113783.3|113758.3|113779.6|113754.6|18
1734970890000|2024-12-23 16:21:30|113782.7|113757.7|113783.6|113758.6|113783.6|113758.6|113781.7|113756.7|7
1734970900000|2024-12-23 16:21:40|113783.2|113758.2|113783.9|113758.9|113784.8|113759.8|113783.1|113758.1|5
1734970910000|2024-12-23 16:21:50|113783.5|113758.5|113783.4|113758.4|113783.5|113758.5|113783.1|113758.1|4
1734970920000|2024-12-23 16:22:00|113783.6|113758.6|113785.3|113760.3|113785.5|113760.5|113782.8|113757.8|13
1734970930000|2024-12-23 16:22:10|113786.1|113761.1|113787.3|113762.3|113788.9|113763.9|113785.2|113760.2|25
1734970940000|2024-12-23 16:22:20|113787.4|113762.4|113782.2|113757.2|113787.4|113762.4|113780.6|113755.6|15
1734970950000|2024-12-23 16:22:30|113781.7|113756.7|113778.8|113753.8|113781.7|113756.7|113778.6|113753.6|11
1734970960000|2024-12-23 16:22:40|113778.7|113753.7|113786|113761|113786|113761|113777.4|113752.4|17
1734970970000|2024-12-23 16:22:50|113786.4|113761.4|113786.9|113761.9|113786.9|113761.9|113786.4|113761.4|2
1734970980000|2024-12-23 16:23:00|113788.3|113763.3|113785|113760|113788.3|113763.3|113779.5|113754.5|23
1734970990000|2024-12-23 16:23:10|113784|113759|113776|113751|113785.4|113760.4|113774.9|113749.9|17
1734971000000|2024-12-23 16:23:20|113775.4|113750.4|113769.5|113744.5|113775.6|113750.6|113767.8|113742.8|14
1734971010000|2024-12-23 16:23:30|113769.4|113744.4|113764.2|113739.2|113769.4|113744.4|113756.1|113731.1|25
1734971020000|2024-12-23 16:23:40|113763.3|113738.3|113770.5|113745.5|113770.5|113745.5|113762.1|113737.1|10
1734971030000|2024-12-23 16:23:50|113769.5|113744.5|113763.5|113738.5|113770.6|113745.6|113763.2|113738.2|11
1734971040000|2024-12-23 16:24:00|113763.2|113738.2|113759.7|113734.7|113763.2|113738.2|113759.7|113734.7|13
1734971050000|2024-12-23 16:24:10|113761.9|113736.9|113753.3|113728.3|113764.6|113739.6|113751.9|113726.9|9
1734971060000|2024-12-23 16:24:20|113753.4|113728.4|113754.8|113729.8|113754.8|113729.8|113751.4|113726.4|12
1734971070000|2024-12-23 16:24:30|113754.3|113729.3|113748.7|113723.7|113754.4|113729.4|113747.9|113722.9|15
1734971080000|2024-12-23 16:24:40|113749|113724|113748.2|113723.2|113750|113725|113747.7|113722.7|8
1734971090000|2024-12-23 16:24:50|113747.3|113722.3|113743.4|113718.4|113748.3|113723.3|113743.4|113718.4|10
1734971100000|2024-12-23 16:25:00|113743.9|113718.9|113736.5|113711.5|113743.9|113718.9|113736.5|113711.5|13
1734971110000|2024-12-23 16:25:10|113735.3|113710.3|113740.4|113715.4|113741.4|113716.4|113732.2|113707.2|15
1734971120000|2024-12-23 16:25:20|113740.6|113715.6|113729.9|113704.9|113740.9|113715.9|113729|113704|16
1734971130000|2024-12-23 16:25:30|113730.7|113705.7|113732.3|113707.3|113734|113709|113730.7|113705.7|7
1734971140000|2024-12-23 16:25:40|113732.2|113707.2|113733.4|113708.4|113733.4|113708.4|113732|113707|6
1734971150000|2024-12-23 16:25:50|113733.8|113708.8|113733.5|113708.5|113735.5|113710.5|113732.3|113707.3|13
1734971160000|2024-12-23 16:26:00|113734|113709|113726.2|113701.2|113735|113710|113725|113700|27
1734971170000|2024-12-23 16:26:10|113726.3|113701.3|113714.1|113689.1|113726.3|113701.3|113712.7|113687.7|8
1734971180000|2024-12-23 16:26:20|113713.6|113688.6|113701.8|113676.8|113713.6|113688.6|113698.8|113673.8|15
1734971190000|2024-12-23 16:26:30|113701.7|113676.7|113702.5|113677.5|113702.5|113677.5|113701.4|113676.4|5
1734971200000|2024-12-23 16:26:40|113701.7|113676.7|113715.1|113690.1|113718.1|113693.1|113701.6|113676.6|16
1734971210000|2024-12-23 16:26:50|113716.2|113691.2|113720.6|113695.6|113723.8|113698.8|113716.2|113691.2|22
1734971220000|2024-12-23 16:27:00|113720.4|113695.4|113720.2|113695.2|113726.2|113701.2|113720.2|113695.2|16
1734971230000|2024-12-23 16:27:10|113719.6|113694.6|113725.7|113700.7|113726.6|113701.6|113718.5|113693.5|12
1734971240000|2024-12-23 16:27:20|113725.1|113700.1|113727.9|113702.9|113729|113704|113717.1|113692.1|19
1734971250000|2024-12-23 16:27:30|113728|113703|113728.7|113703.7|113728.7|113703.7|113727.7|113702.7|5
1734971260000|2024-12-23 16:27:40|113728.6|113703.6|113726.1|113701.1|113728.6|113703.6|113724.6|113699.6|9
1734971270000|2024-12-23 16:27:50|113725.2|113700.2|113729.3|113704.3|113729.3|113704.3|113725.2|113700.2|8
1734971280000|2024-12-23 16:28:00|113729.4|113704.4|113727.3|113702.3|113735.6|113710.6|113726.5|113701.5|17
1734971290000|2024-12-23 16:28:10|113727.4|113702.4|113725|113700|113727.5|113702.5|113724.9|113699.9|12
1734971300000|2024-12-23 16:28:20|113723.5|113698.5|113723.1|113698.1|113723.5|113698.5|113723.1|113698.1|2
1734971310000|2024-12-23 16:28:30|113723.9|113698.9|113722.5|113697.5|113729.2|113704.2|113720.8|113695.8|17
1734971320000|2024-12-23 16:28:40|113722.4|113697.4|113714.3|113689.3|113722.7|113697.7|113714.3|113689.3|20
1734971330000|2024-12-23 16:28:50|113714.4|113689.4|113712.4|113687.4|113714.4|113689.4|113711.3|113686.3|16
1734971340000|2024-12-23 16:29:00|113711.3|113686.3|113711.5|113686.5|113714.3|113689.3|113710.8|113685.8|19
1734971350000|2024-12-23 16:29:10|113711|113686|113707.5|113682.5|113711|113686|113703.1|113678.1|42
1734971360000|2024-12-23 16:29:20|113703.4|113678.4|113706.9|113681.9|113708.4|113683.4|113703.4|113678.4|31
1734971370000|2024-12-23 16:29:30|113707.7|113682.7|113710.5|113685.5|113711.8|113686.8|113704|113679|25
1734971380000|2024-12-23 16:29:40|113710.4|113685.4|113712.2|113687.2|113715|113690|113710.4|113685.4|25
1734971390000|2024-12-23 16:29:50|113715.2|113690.2|113710.3|113685.3|113715.3|113690.3|113709.7|113684.7|26
1734971400000|2024-12-23 16:30:00|113709.5|113684.5|113698|113673|113714.2|113689.2|113698|113673|33
1734971410000|2024-12-23 16:30:10|113699.6|113674.6|113700.1|113675.1|113703.4|113678.4|113698.7|113673.7|22
1734971420000|2024-12-23 16:30:20|113700.8|113675.8|113699.2|113674.2|113701.1|113676.1|113698.4|113673.4|23
1734971430000|2024-12-23 16:30:30|113699.3|113674.3|113692.5|113667.5|113700.6|113675.6|113692.5|113667.5|29
1734971440000|2024-12-23 16:30:40|113692.4|113667.4|113692.1|113667.1|113693.9|113668.9|113691|113666|31
1734971450000|2024-12-23 16:30:50|113693.6|113668.6|113693.2|113668.2|113696.3|113671.3|113693.2|113668.2|31
1734971460000|2024-12-23 16:31:00|113693.5|113668.5|113696.6|113671.6|113697.3|113672.3|113693.3|113668.3|25
1734971470000|2024-12-23 16:31:10|113697.3|113672.3|113699.2|113674.2|113700.8|113675.8|113697.3|113672.3|25
1734971480000|2024-12-23 16:31:20|113698.6|113673.6|113701.9|113676.9|113701.9|113676.9|113697.2|113672.2|22
1734971490000|2024-12-23 16:31:30|113700.5|113675.5|113695|113670|113700.5|113675.5|113691.6|113666.6|25
1734971500000|2024-12-23 16:31:40|113694.5|113669.5|113693.3|113668.3|113696.7|113671.7|113692.5|113667.5|30
1734971510000|2024-12-23 16:31:50|113695.4|113670.4|113681.9|113656.9|113697.3|113672.3|113681.4|113656.4|28
1734971520000|2024-12-23 16:32:00|113682.1|113657.1|113680.9|113655.9|113686.8|113661.8|113679.3|113654.3|39
1734971530000|2024-12-23 16:32:10|113681.4|113656.4|113685.6|113660.6|113687.1|113662.1|113680.4|113655.4|28
1734971540000|2024-12-23 16:32:20|113685.2|113660.2|113682.9|113657.9|113686|113661|113682.8|113657.8|19
1734971550000|2024-12-23 16:32:30|113683|113658|113674.8|113649.8|113683|113658|113672.8|113647.8|24
1734971560000|2024-12-23 16:32:40|113673.8|113648.8|113686.2|113661.2|113686.2|113661.2|113667.3|113642.3|35
1734971570000|2024-12-23 16:32:50|113681.2|113656.2|113678|113653|113681.2|113656.2|113673.2|113648.2|27
1734971580000|2024-12-23 16:33:00|113678.4|113653.4|113676.9|113651.9|113680.1|113655.1|113676.1|113651.1|26
1734971590000|2024-12-23 16:33:10|113677.5|113652.5|113675.9|113650.9|113677.5|113652.5|113672.6|113647.6|16
1734971600000|2024-12-23 16:33:20|113674.9|113649.9|113668.2|113643.2|113675.8|113650.8|113666.6|113641.6|22
1734971610000|2024-12-23 16:33:30|113665.7|113640.7|113638|113613|113665.7|113640.7|113636.1|113611.1|40
1734971620000|2024-12-23 16:33:40|113637.1|113612.1|113636.1|113611.1|113640.3|113615.3|113635.7|113610.7|26
1734971630000|2024-12-23 16:33:50|113636|113611|113643.8|113618.8|113643.8|113618.8|113636|113611|27
1734971640000|2024-12-23 16:34:00|113644|113619|113640.2|113615.2|113644.4|113619.4|113638.7|113613.7|30
1734971650000|2024-12-23 16:34:10|113639.9|113614.9|113637.2|113612.2|113644.1|113619.1|113637.2|113612.2|28
1734971660000|2024-12-23 16:34:20|113637.4|113612.4|113638.6|113613.6|113640|113615|113637.4|113612.4|9
1734971670000|2024-12-23 16:34:30|113637.6|113612.6|113638.2|113613.2|113639.1|113614.1|113636.9|113611.9|18
1734971680000|2024-12-23 16:34:40|113638.9|113613.9|113634.9|113609.9|113639.3|113614.3|113633.5|113608.5|26
1734971690000|2024-12-23 16:34:50|113634.4|113609.4|113635.4|113610.4|113636.5|113611.5|113634.3|113609.3|13
1734971700000|2024-12-23 16:35:00|113635.7|113610.7|113635|113610|113636.5|113611.5|113632.7|113607.7|21
1734971710000|2024-12-23 16:35:10|113634.9|113609.9|113634.2|113609.2|113634.9|113609.9|113634.2|113609.2|6
1734971720000|2024-12-23 16:35:20|113634|113609|113635|113610|113636.4|113611.4|113634|113609|11
1734971730000|2024-12-23 16:35:30|113635.2|113610.2|113635.8|113610.8|113636.8|113611.8|113635.2|113610.2|4
1734971740000|2024-12-23 16:35:40|113635.7|113610.7|113633.8|113608.8|113635.7|113610.7|113633.5|113608.5|14
1734971750000|2024-12-23 16:35:50|113634.2|113609.2|113636.1|113611.1|113636.1|113611.1|113634.2|113609.2|10
1734971760000|2024-12-23 16:36:00|113636|113611|113632.9|113607.9|113636|113611|113631.9|113606.9|22
1734971770000|2024-12-23 16:36:10|113632.3|113607.3|113604.2|113579.2|113633.6|113608.6|113602.5|113577.5|21
1734971780000|2024-12-23 16:36:20|113604.6|113579.6|113607.2|113582.2|113607.2|113582.2|113603.6|113578.6|35
1734971790000|2024-12-23 16:36:30|113609.3|113584.3|113609.1|113584.1|113613.6|113588.6|113604.9|113579.9|34
1734971800000|2024-12-23 16:36:40|113607.6|113582.6|113607.3|113582.3|113611.5|113586.5|113605.8|113580.8|34
1734971810000|2024-12-23 16:36:50|113608|113583|113607.2|113582.2|113609|113584|113605.8|113580.8|30
1734971820000|2024-12-23 16:37:00|113607.8|113582.8|113609|113584|113609.7|113584.7|113606|113581|44
1734971830000|2024-12-23 16:37:10|113608.3|113583.3|113618.6|113593.6|113619.9|113594.9|113607.6|113582.6|29
1734971840000|2024-12-23 16:37:20|113617.8|113592.8|113632.2|113607.2|113636.3|113611.3|113617.4|113592.4|49
1734971850000|2024-12-23 16:37:30|113632.7|113607.7|113626.7|113601.7|113632.7|113607.7|113625.6|113600.6|41
1734971860000|2024-12-23 16:37:40|113626.8|113601.8|113626.2|113601.2|113627.9|113602.9|113617.5|113592.5|37
1734971870000|2024-12-23 16:37:50|113625.5|113600.5|113625.6|113600.6|113627.7|113602.7|113622.3|113597.3|41
1734971880000|2024-12-23 16:38:00|113625.9|113600.9|113626|113601|113627.4|113602.4|113624.8|113599.8|24
1734971890000|2024-12-23 16:38:10|113625.8|113600.8|113623.9|113598.9|113636.5|113601.3|113623.9|113586.3|13
1734971900000|2024-12-23 16:38:20|113624|113599|113618|113593|113627|113602|113616.8|113591.8|34
1734971910000|2024-12-23 16:38:30|113617.5|113592.5|113617.6|113592.6|113618.1|113593.1|113616.4|113591.4|22
1734971920000|2024-12-23 16:38:40|113616.9|113591.9|113619.5|113594.5|113619.8|113594.8|113616|113591|20
1734971930000|2024-12-23 16:38:50|113618.9|113593.9|113619.7|113594.7|113621.6|113596.6|113616.9|113591.9|27
1734971940000|2024-12-23 16:39:00|113618.9|113593.9|113605.8|113580.8|113622.7|113597.7|113600.4|113575.4|33
1734971950000|2024-12-23 16:39:10|113605.2|113580.2|113614.2|113589.2|113615|113590|113601.4|113576.4|33
1734971960000|2024-12-23 16:39:20|113616.5|113591.5|113617.7|113592.7|113619.6|113594.6|113616.4|113591.4|23
1734971970000|2024-12-23 16:39:30|113617.5|113592.5|113620.5|113595.5|113620.8|113595.8|113615.9|113590.9|22
1734971980000|2024-12-23 16:39:40|113620.4|113595.4|113625.2|113600.2|113625.5|113600.5|113620.3|113595.3|19
1734971990000|2024-12-23 16:39:50|113624.8|113599.8|113628.7|113603.7|113632.8|113607.8|113624|113599|38
1734972000000|2024-12-23 16:40:00|113629.6|113604.6|113629.7|113604.7|113633|113608|113626|113601|31
1734972010000|2024-12-23 16:40:10|113628.9|113603.9|113629.2|113604.2|113631.1|113606.1|113626.9|113601.9|28
1734972020000|2024-12-23 16:40:20|113629.3|113604.3|113627.9|113602.9|113630.1|113605.1|113624.9|113599.9|21
1734972030000|2024-12-23 16:40:30|113627.7|113602.7|113610|113585|113627.7|113602.7|113609.1|113584.1|32
1734972040000|2024-12-23 16:40:40|113610.4|113585.4|113605.2|113580.2|113611.2|113586.2|113605.2|113580.2|39
1734972050000|2024-12-23 16:40:50|113605.9|113580.9|113607.9|113582.9|113609.2|113584.2|113605.9|113580.9|13
1734972060000|2024-12-23 16:41:00|113612.7|113587.7|113612.8|113587.8|113614.1|113589.1|113608.4|113583.4|25
1734972070000|2024-12-23 16:41:10|113612.7|113587.7|113610.8|113585.8|113613.2|113588.2|113609.6|113584.6|28
1734972080000|2024-12-23 16:41:20|113609.7|113584.7|113606.8|113581.8|113617.7|113592.7|113606.8|113581.8|32
1734972090000|2024-12-23 16:41:30|113608.2|113583.2|113604.9|113579.9|113608.2|113583.2|113600.7|113575.7|25
1734972100000|2024-12-23 16:41:40|113605|113580|113604.2|113579.2|113606.2|113581.2|113599.7|113574.7|30
1734972110000|2024-12-23 16:41:50|113604.3|113579.3|113602.5|113577.5|113609.2|113584.2|113601.7|113576.7|29
1734972120000|2024-12-23 16:42:00|113601.6|113576.6|113601.1|113576.1|113605.7|113580.7|113601.1|113576.1|32
1734972130000|2024-12-23 16:42:10|113601.7|113576.7|113605.8|113580.8|113610.1|113585.1|113598.6|113573.6|18
1734972140000|2024-12-23 16:42:20|113605.9|113580.9|113603.1|113578.1|113607.3|113582.3|113599.9|113574.9|38
1734972150000|2024-12-23 16:42:30|113602|113577|113586.5|113561.5|113603.1|113578.1|113586.4|113561.4|40
1734972160000|2024-12-23 16:42:40|113586.2|113561.2|113578.8|113553.8|113587|113562|113574.9|113549.9|32
1734972170000|2024-12-23 16:42:50|113578.9|113553.9|113577.7|113552.7|113580.5|113555.5|113577.4|113552.4|30
1734972180000|2024-12-23 16:43:00|113578.3|113553.3|113576.6|113551.6|113579.6|113554.6|113574.6|113549.6|22
1734972190000|2024-12-23 16:43:10|113577.3|113552.3|113569.4|113544.4|113577.9|113552.9|113569.4|113544.4|21
1734972200000|2024-12-23 16:43:20|113569.2|113544.2|113561.4|113536.4|113569.5|113544.5|113560.5|113535.5|13
1734972210000|2024-12-23 16:43:30|113561.8|113536.8|113558.3|113533.3|113562.1|113537.1|113557.8|113532.8|23
1734972220000|2024-12-23 16:43:40|113558.4|113533.4|113547|113522|113558.4|113533.4|113547|113522|18
1734972230000|2024-12-23 16:43:50|113547.9|113522.9|113543|113518|113548.4|113523.4|113542.5|113517.5|11
1734972240000|2024-12-23 16:44:00|113543.2|113518.2|113554.6|113529.6|113557.7|113532.7|113542.8|113517.8|17
1734972250000|2024-12-23 16:44:10|113555.6|113530.6|113553.3|113528.3|113556|113531|113553.3|113528.3|8
1734972260000|2024-12-23 16:44:20|113553.8|113528.8|113559.2|113534.2|113559.2|113534.2|113553.8|113528.8|4
1734972270000|2024-12-23 16:44:30|113560.3|113535.3|113564.8|113539.8|113565.9|113540.9|113560.3|113535.3|13
1734972280000|2024-12-23 16:44:40|113564.9|113539.9|113564.2|113539.2|113564.9|113539.9|113563.6|113538.6|5
1734972290000|2024-12-23 16:44:50|113564.3|113539.3|113561.5|113536.5|113564.3|113539.3|113561.5|113536.5|4
1734972300000|2024-12-23 16:45:00|113560.8|113535.8|113564.9|113539.9|113565.1|113540.1|113560.8|113535.8|13
1734972310000|2024-12-23 16:45:10|113565|113540|113582.8|113557.8|113584.9|113559.9|113565|113540|31
1734972320000|2024-12-23 16:45:20|113582.6|113557.6|113585.1|113560.1|113586.4|113561.4|113582.6|113557.6|20
1734972330000|2024-12-23 16:45:30|113584.3|113559.3|113588.8|113563.8|113590.9|113565.9|113584.3|113559.3|13
1734972340000|2024-12-23 16:45:40|113589.5|113564.5|113590.3|113565.3|113591.5|113566.5|113587.8|113562.8|16
1734972350000|2024-12-23 16:45:50|113591.3|113566.3|113590.3|113565.3|113591.8|113566.8|113584.8|113559.8|22
1734972360000|2024-12-23 16:46:00|113590.5|113565.5|113586.4|113561.4|113591.6|113566.6|113586.4|113561.4|20
1734972370000|2024-12-23 16:46:10|113587.4|113562.4|113588.4|113563.4|113588.4|113563.4|113587.4|113562.4|6
1734972380000|2024-12-23 16:46:20|113590.2|113565.2|113590.2|113565.2|113590.7|113565.7|113586.4|113561.4|14
1734972390000|2024-12-23 16:46:30|113590.3|113565.3|113589.1|113564.1|113591.2|113566.2|113589.1|113564.1|6
1734972400000|2024-12-23 16:46:40|113588|113563|113568|113543|113588|113563|113568|113543|21
1734972410000|2024-12-23 16:46:50|113567.5|113542.5|113562.3|113537.3|113567.7|113542.7|113561.7|113536.7|19
1734972420000|2024-12-23 16:47:00|113561.9|113536.9|113568.9|113543.9|113570.1|113545.1|113560.9|113535.9|18
1734972430000|2024-12-23 16:47:10|113569.1|113544.1|113575.5|113550.5|113576.9|113551.9|113569.1|113544.1|7
1734972440000|2024-12-23 16:47:20|113575.6|113550.6|113590.3|113565.3|113593|113568|113575.6|113550.6|22
1734972450000|2024-12-23 16:47:30|113592|113567|113589.6|113564.6|113592|113567|113586.5|113561.5|14
1734972460000|2024-12-23 16:47:40|113589.5|113564.5|113581.5|113556.5|113590.6|113565.6|113581.1|113556.1|21
1734972470000|2024-12-23 16:47:50|113579.7|113554.7|113579.6|113554.6|113579.8|113554.8|113578.1|113553.1|9
1734972480000|2024-12-23 16:48:00|113579.5|113554.5|113579.2|113554.2|113579.5|113554.5|113577.2|113552.2|14
1734972490000|2024-12-23 16:48:10|113578.7|113553.7|113578.1|113553.1|113580.1|113555.1|113577.5|113552.5|14
1734972500000|2024-12-23 16:48:20|113577.5|113552.5|113576.7|113551.7|113578|113553|113576.7|113551.7|7
1734972510000|2024-12-23 16:48:30|113577.8|113552.8|113577.2|113552.2|113579.7|113554.7|113576.9|113551.9|17
1734972520000|2024-12-23 16:48:40|113576.9|113551.9|113578|113553|113579.5|113554.5|113576.7|113551.7|20
1734972530000|2024-12-23 16:48:50|113576.9|113551.9|113577.8|113552.8|113579.9|113554.9|113576.1|113551.1|15
1734972540000|2024-12-23 16:49:00|113578.2|113553.2|113571.9|113546.9|113580.4|113555.4|113571.9|113546.9|16
1734972550000|2024-12-23 16:49:10|113571.2|113546.2|113572.8|113547.8|113576.8|113551.8|113571.2|113546.2|11
1734972560000|2024-12-23 16:49:20|113572.6|113547.6|113577.9|113552.9|113577.9|113552.9|113571.4|113546.4|15
1734972570000|2024-12-23 16:49:30|113577.4|113552.4|113578|113553|113579.3|113554.3|113574.3|113549.3|14
1734972580000|2024-12-23 16:49:40|113578.1|113553.1|113579.2|113554.2|113579.3|113554.3|113575.3|113550.3|14
1734972590000|2024-12-23 16:49:50|113578.9|113553.9|113579.6|113554.6|113580.3|113555.3|113577.7|113552.7|9
1734972600000|2024-12-23 16:50:00|113579.5|113554.5|113571.5|113546.5|113586.2|113561.2|113570.7|113545.7|26
1734972610000|2024-12-23 16:50:10|113571.8|113546.8|113560.9|113535.9|113571.8|113546.8|113558|113533|18
1734972620000|2024-12-23 16:50:20|113560.4|113535.4|113561.1|113536.1|113562.8|113537.8|113559.7|113534.7|13
1734972630000|2024-12-23 16:50:30|113560.6|113535.6|113560.1|113535.1|113561.7|113536.7|113560.1|113535.1|9
1734972640000|2024-12-23 16:50:40|113560|113535|113562.3|113537.3|113566.2|113541.2|113559.4|113534.4|35
1734972650000|2024-12-23 16:50:50|113562.2|113537.2|113562.7|113537.7|113563.8|113538.8|113561.5|113536.5|20
1734972660000|2024-12-23 16:51:00|113563.2|113538.2|113564.7|113539.7|113564.7|113539.7|113563.2|113538.2|10
1734972670000|2024-12-23 16:51:10|113564.8|113539.8|113560.9|113535.9|113565.6|113540.6|113560.3|113535.3|10
1734972680000|2024-12-23 16:51:20|113560.6|113535.6|113563.2|113538.2|113564.3|113539.3|113559.8|113534.8|19
1734972690000|2024-12-23 16:51:30|113564.2|113539.2|113564.3|113539.3|113569.5|113544.5|113563.3|113538.3|17
1734972700000|2024-12-23 16:51:40|113564.5|113539.5|113560.3|113535.3|113566.4|113541.4|113560.3|113535.3|39
1734972710000|2024-12-23 16:51:50|113561.2|113536.2|113557.9|113532.9|113562.9|113537.9|113557.4|113532.4|14
1734972720000|2024-12-23 16:52:00|113558.2|113533.2|113570.7|113545.7|113576.8|113551.8|113558.2|113533.2|24
1734972730000|2024-12-23 16:52:10|113576.2|113551.2|113606.4|113581.4|113611|113586|113574.4|113549.4|27
1734972740000|2024-12-23 16:52:20|113606.7|113581.7|113605.5|113580.5|113609.5|113584.5|113603.7|113578.7|17
1734972750000|2024-12-23 16:52:30|113605.6|113580.6|113603.4|113578.4|113605.6|113580.6|113603.3|113578.3|8
1734972760000|2024-12-23 16:52:40|113603.1|113578.1|113606|113581|113606|113581|113602|113577|10
1734972770000|2024-12-23 16:52:50|113606.5|113581.5|113617|113592|113617|113592|113606.5|113581.5|11
1734972780000|2024-12-23 16:53:00|113620|113595|113601.4|113576.4|113625|113600|113598.2|113573.2|23
1734972790000|2024-12-23 16:53:10|113602.5|113577.5|113612.6|113587.6|113612.6|113587.6|113602.5|113577.5|14
1734972800000|2024-12-23 16:53:20|113612.7|113587.7|113611.8|113586.8|113612.8|113587.8|113611.5|113586.5|8
1734972810000|2024-12-23 16:53:30|113612.4|113587.4|113609|113584|113614.2|113589.2|113606.8|113581.8|19
1734972820000|2024-12-23 16:53:40|113609.3|113584.3|113610.3|113585.3|113610.3|113585.3|113601.7|113576.7|20
1734972830000|2024-12-23 16:53:50|113611.6|113586.6|113617.7|113592.7|113617.7|113592.7|113609.8|113584.8|16
1734972840000|2024-12-23 16:54:00|113617.4|113592.4|113619.5|113594.5|113619.5|113594.5|113616.1|113591.1|17
1734972850000|2024-12-23 16:54:10|113620.4|113595.4|113627.5|113602.5|113628.9|113603.9|113620.4|113595.4|16
1734972860000|2024-12-23 16:54:20|113627.3|113602.3|113620.4|113595.4|113627.8|113602.8|113620.1|113595.1|13
1734972870000|2024-12-23 16:54:30|113620.8|113595.8|113619.8|113594.8|113621.7|113596.7|113616.9|113591.9|19
1734972880000|2024-12-23 16:54:40|113620.8|113595.8|113622.5|113597.5|113628.3|113603.3|113619.8|113594.8|18
1734972890000|2024-12-23 16:54:50|113621.7|113596.7|113628.6|113603.6|113628.6|113603.6|113621.7|113596.7|11
1734972900000|2024-12-23 16:55:00|113629.2|113604.2|113641|113616|113647.4|113622.4|113629.1|113604.1|18
1734972910000|2024-12-23 16:55:10|113640.2|113615.2|113645.9|113620.9|113648.2|113623.2|113640.2|113615.2|16
1734972920000|2024-12-23 16:55:20|113645.8|113620.8|113641.3|113616.3|113648|113623|113635.5|113610.5|25
1734972930000|2024-12-23 16:55:30|113641.4|113616.4|113638.9|113613.9|113644.1|113619.1|113638.4|113613.4|15
1734972940000|2024-12-23 16:55:40|113637.5|113612.5|113627.3|113602.3|113637.7|113612.7|113624.2|113599.2|23
1734972950000|2024-12-23 16:55:50|113630.4|113605.4|113616.2|113591.2|113630.4|113605.4|113615.2|113590.2|16
1734972960000|2024-12-23 16:56:00|113616.9|113591.9|113627.5|113602.5|113629.4|113604.4|113616.8|113591.8|15
1734972970000|2024-12-23 16:56:10|113627.3|113602.3|113629.6|113604.6|113631.9|113606.9|113626.5|113601.5|14
1734972980000|2024-12-23 16:56:20|113628.2|113603.2|113611|113586|113628.2|113603.2|113611|113586|12
1734972990000|2024-12-23 16:56:30|113610.3|113585.3|113601.3|113576.3|113611.7|113586.7|113600.8|113575.8|18
1734973000000|2024-12-23 16:56:40|113601.2|113576.2|113600.4|113575.4|113602.8|113577.8|113596.5|113571.5|14
1734973010000|2024-12-23 16:56:50|113601.4|113576.4|113616.7|113591.7|113616.7|113591.7|113601.4|113576.4|9
1734973020000|2024-12-23 16:57:00|113616.9|113591.9|113625.5|113600.5|113625.5|113600.5|113616.9|113591.9|18
1734973030000|2024-12-23 16:57:10|113625.8|113600.8|113617|113592|113625.8|113600.8|113617|113592|16
1734973040000|2024-12-23 16:57:20|113617.8|113592.8|113616.7|113591.7|113620.2|113595.2|113616.7|113591.7|15
1734973050000|2024-12-23 16:57:30|113615.5|113590.5|113613.9|113588.9|113615.8|113590.8|113611.5|113586.5|13
1734973060000|2024-12-23 16:57:40|113612.9|113587.9|113609.7|113584.7|113612.9|113587.9|113606.1|113581.1|25
1734973070000|2024-12-23 16:57:50|113608.1|113583.1|113603.3|113578.3|113610.6|113585.6|113600.2|113575.2|22
1734973080000|2024-12-23 16:58:00|113602.5|113577.5|113607.8|113582.8|113610.2|113585.2|113602.5|113577.5|16
1734973090000|2024-12-23 16:58:10|113607.9|113582.9|113604.5|113579.5|113619.6|113594.6|113597.3|113572.3|14
1734973100000|2024-12-23 16:58:20|113605.2|113580.2|113603.9|113578.9|113605.2|113580.2|113603|113578|7
1734973110000|2024-12-23 16:58:30|113603|113578|113610.2|113585.2|113610.2|113585.2|113603|113578|7
1734973120000|2024-12-23 16:58:40|113610.1|113585.1|113624.8|113599.8|113624.8|113599.8|113610.1|113585.1|17
1734973130000|2024-12-23 16:58:50|113623.5|113598.5|113626.9|113601.9|113627.7|113602.7|113623.5|113598.5|12
1734973140000|2024-12-23 16:59:00|113627|113602|113626.3|113601.3|113627.4|113602.4|113622.1|113597.1|8
1734973150000|2024-12-23 16:59:10|113625.8|113600.8|113626.7|113601.7|113628.3|113603.3|113625.8|113600.8|9
1734973160000|2024-12-23 16:59:20|113625.6|113600.6|113621.3|113596.3|113627.3|113602.3|113621.3|113596.3|10
1734973170000|2024-12-23 16:59:30|113621|113596|113617.8|113592.8|113624|113599|113617.8|113592.8|17
1734973180000|2024-12-23 16:59:40|113618.7|113593.7|113619.8|113594.8|113620.4|113595.4|113616.1|113591.1|18
1734973190000|2024-12-23 16:59:50|113619.9|113594.9|113621.1|113596.1|113621.1|113596.1|113619.9|113594.9|7
1734973200000|2024-12-23 17:00:00|113620.3|113595.3|113622|113597|113622|113597|113617.9|113592.9|23
1734973210000|2024-12-23 17:00:10|113621.1|113596.1|113621.5|113596.5|113626.1|113601.1|113618.5|113593.5|21
1734973220000|2024-12-23 17:00:20|113622.5|113597.5|113628.6|113603.6|113628.6|113603.6|113622.5|113597.5|12
1734973230000|2024-12-23 17:00:30|113627.3|113602.3|113627.9|113602.9|113628.6|113603.6|113626.4|113601.4|8
1734973240000|2024-12-23 17:00:40|113628.5|113603.5|113630.9|113605.9|113632.7|113607.7|113626.9|113601.9|20
1734973250000|2024-12-23 17:00:50|113630.8|113605.8|113628.8|113603.8|113631.6|113606.6|113628.8|113603.8|7
1734973260000|2024-12-23 17:01:00|113629.4|113604.4|113610.6|113585.6|113630.2|113605.2|113609.4|113584.4|25
1734973270000|2024-12-23 17:01:10|113611.2|113586.2|113609.4|113584.4|113611.2|113586.2|113608.5|113583.5|8
1734973280000|2024-12-23 17:01:20|113608.6|113583.6|113602.8|113577.8|113609.7|113584.7|113601|113576|11
1734973290000|2024-12-23 17:01:30|113602|113577|113602|113577|113604.7|113579.7|113597.7|113572.7|16
1734973300000|2024-12-23 17:01:40|113602.4|113577.4|113603.1|113578.1|113603.1|113578.1|113600.6|113575.6|9
1734973310000|2024-12-23 17:01:50|113603.9|113578.9|113597.6|113572.6|113603.9|113578.9|113592.6|113567.6|27
1734973320000|2024-12-23 17:02:00|113597.4|113572.4|113590.5|113565.5|113597.6|113572.6|113587.8|113562.8|27
1734973330000|2024-12-23 17:02:10|113588.2|113563.2|113591.9|113566.9|113592.8|113567.8|113582.5|113557.5|17
1734973340000|2024-12-23 17:02:20|113592.4|113567.4|113588.8|113563.8|113592.6|113567.6|113585.4|113560.4|28
1734973350000|2024-12-23 17:02:30|113589.6|113564.6|113592.4|113567.4|113593.1|113568.1|113587.1|113562.1|21
1734973360000|2024-12-23 17:02:40|113591.6|113566.6|113591.5|113566.5|113591.7|113566.7|113589.3|113564.3|8
1734973370000|2024-12-23 17:02:50|113593.2|113568.2|113583.1|113558.1|113593.5|113568.5|113582.8|113557.8|25
1734973380000|2024-12-23 17:03:00|113584.7|113559.7|113591.1|113566.1|113593.5|113568.5|113584.7|113559.7|9
1734973390000|2024-12-23 17:03:10|113591.4|113566.4|113591.9|113566.9|113591.9|113566.9|113591.4|113566.4|3
1734973400000|2024-12-23 17:03:20|113591.7|113566.7|113581.6|113556.6|113593.8|113568.8|113581.5|113556.5|19
1734973410000|2024-12-23 17:03:30|113582.5|113557.5|113578.5|113553.5|113582.5|113557.5|113575.6|113550.6|17
1734973420000|2024-12-23 17:03:40|113578.6|113553.6|113578.6|113553.6|113580.6|113555.6|113577.7|113552.7|10
1734973430000|2024-12-23 17:03:50|113580.5|113555.5|113582.4|113557.4|113584.5|113559.5|113579.5|113554.5|16
1734973440000|2024-12-23 17:04:00|113582.3|113557.3|113584.4|113559.4|113584.4|113559.4|113582|113557|14
1734973450000|2024-12-23 17:04:10|113583.1|113558.1|113588.7|113538.7|113591.6|113558.1|113583.1|113537.1|22
1734973460000|2024-12-23 17:04:20|113588.8|113538.8|113585.9|113535.9|113589.7|113539.7|113585.7|113535.7|11
1734973470000|2024-12-23 17:04:30|113587.3|113537.3|113584.3|113534.3|113589.7|113539.7|113583.6|113533.6|9
1734973480000|2024-12-23 17:04:40|113583.5|113533.5|113584.2|113534.2|113585|113535|113583.1|113533.1|8
1734973490000|2024-12-23 17:04:50|113584.8|113534.8|113585|113535|113587.3|113537.3|113582.3|113532.3|18
1734973500000|2024-12-23 17:05:00|113584.4|113534.4|113585.6|113535.6|113585.9|113535.9|113583.8|113533.8|14
1734973510000|2024-12-23 17:05:10|113585|113535|113585.2|113535.2|113587.1|113537.1|113584.3|113534.3|17
1734973520000|2024-12-23 17:05:20|113584.9|113534.9|113570.9|113545.9|113586|113547.4|113570.9|113534.9|7
1734973530000|2024-12-23 17:05:30|113574.7|113549.7|113571.5|113546.5|113575.1|113550.1|113571.5|113546.5|10
1734973540000|2024-12-23 17:05:40|113571.1|113546.1|113554.1|113504.1|113574.3|113549.3|113553.7|113503.7|32
1734973550000|2024-12-23 17:05:50|113553|113503|113556.9|113506.9|113558.4|113508.4|113552.6|113502.6|34
1734973560000|2024-12-23 17:06:00|113557.1|113507.1|113548.1|113498.1|113558.4|113508.4|113548.1|113498.1|56
1734973570000|2024-12-23 17:06:10|113549|113499|113553.7|113503.7|113557.2|113507.2|113546.8|113496.8|21
1734973580000|2024-12-23 17:06:20|113554|113504|113551.9|113501.9|113557.1|113507.1|113551.4|113501.4|18
1734973590000|2024-12-23 17:06:30|113552.5|113502.5|113552.3|113502.3|113555|113505|113551.2|113501.2|15
1734973600000|2024-12-23 17:06:40|113553.6|113503.6|113548.5|113498.5|113555.8|113505.8|113546.8|113496.8|33
1734973610000|2024-12-23 17:06:50|113548.9|113498.9|113548.2|113498.2|113550.7|113500.7|113544|113494|38
1734973620000|2024-12-23 17:07:00|113548|113498|113532.5|113482.5|113548|113498|113532.5|113482.5|50
1734973630000|2024-12-23 17:07:10|113533.3|113483.3|113526.9|113476.9|113535.9|113485.9|113525.3|113475.3|29
1734973640000|2024-12-23 17:07:20|113526.7|113476.7|113535.2|113485.2|113535.9|113485.9|113526|113476|25
1734973650000|2024-12-23 17:07:30|113535.7|113485.7|113534|113484|113535.7|113485.7|113531.9|113481.9|13
1734973660000|2024-12-23 17:07:40|113534.1|113484.1|113534.3|113484.3|113534.4|113484.4|113534|113484|7
1734973670000|2024-12-23 17:07:50|113534.4|113484.4|113534.9|113484.9|113535.8|113485.8|113527.5|113477.5|21
1734973680000|2024-12-23 17:08:00|113535.1|113485.1|113536.8|113486.8|113536.8|113486.8|113534.4|113484.4|10
1734973690000|2024-12-23 17:08:10|113534.8|113484.8|113523.9|113473.9|113534.8|113484.8|113523.9|113473.9|17
1734973700000|2024-12-23 17:08:20|113524.1|113474.1|113530.5|113480.5|113535.1|113485.1|113524.1|113474.1|34
1734973710000|2024-12-23 17:08:30|113529.1|113479.1|113530.4|113480.4|113534.3|113484.3|113529.1|113479.1|24
1734973720000|2024-12-23 17:08:40|113529.7|113479.7|113526.7|113476.7|113529.7|113479.7|113526.4|113476.4|24
1734973730000|2024-12-23 17:08:50|113528.7|113478.7|113528.8|113478.8|113529.2|113479.2|113526.8|113476.8|8
1734973740000|2024-12-23 17:09:00|113525.8|113475.8|113530.7|113480.7|113531.4|113481.4|113525.8|113475.8|18
1734973750000|2024-12-23 17:09:10|113528.2|113478.2|113531.1|113481.1|113531.1|113481.1|113525.9|113475.9|12
1734973760000|2024-12-23 17:09:20|113531.9|113481.9|113527.2|113477.2|113533.2|113483.2|113527.2|113477.2|14
1734973770000|2024-12-23 17:09:30|113527.4|113477.4|113529.2|113479.2|113529.2|113479.2|113527.4|113477.4|2
1734973780000|2024-12-23 17:09:40|113527.9|113477.9|113526.5|113476.5|113529.3|113479.3|113526.2|113476.2|16
1734973790000|2024-12-23 17:09:50|113527.4|113477.4|113527.8|113477.8|113528|113478|113525.8|113475.8|11
1734973800000|2024-12-23 17:10:00|113528.2|113478.2|113531.3|113481.3|113535.2|113485.2|113526.1|113476.1|27
1734973810000|2024-12-23 17:10:10|113531.8|113481.8|113526.9|113476.9|113531.8|113481.8|113526.4|113476.4|18
1734973820000|2024-12-23 17:10:20|113529.3|113479.3|113525.3|113475.3|113529.3|113479.3|113523.3|113473.3|17
1734973830000|2024-12-23 17:10:30|113525.4|113475.4|113552.2|113502.2|113553.7|113503.7|113525.4|113475.4|37
1734973840000|2024-12-23 17:10:40|113553.4|113503.4|113557.4|113507.4|113561.2|113511.2|113551.4|113501.4|23
1734973850000|2024-12-23 17:10:50|113557.8|113507.8|113542.6|113492.6|113558.8|113508.8|113538.8|113488.8|27
1734973860000|2024-12-23 17:11:00|113541.8|113491.8|113545.7|113495.7|113551.9|113501.9|113541.2|113491.2|36
1734973870000|2024-12-23 17:11:10|113546.4|113496.4|113550.4|113500.4|113550.4|113500.4|113543.4|113493.4|30
1734973880000|2024-12-23 17:11:20|113547.8|113497.8|113533.6|113483.6|113547.8|113497.8|113528.7|113478.7|37
1734973890000|2024-12-23 17:11:30|113531.8|113481.8|113531.9|113481.9|113536.1|113486.1|113531.2|113481.2|22
1734973900000|2024-12-23 17:11:40|113531.8|113481.8|113531.1|113481.1|113539|113489|113531.1|113481.1|26
1734973910000|2024-12-23 17:11:50|113532.6|113482.6|113537|113487|113539.1|113489.1|113531.3|113481.3|8
1734973920000|2024-12-23 17:12:00|113540.1|113490.1|113539.9|113489.9|113540.1|113490.1|113534|113484|8
1734973930000|2024-12-23 17:12:10|113534.2|113484.2|113532.5|113482.5|113538.5|113488.5|113532.4|113482.4|17
1734973940000|2024-12-23 17:12:20|113532.2|113482.2|113510|113460|113532.2|113482.2|113510|113460|28
1734973950000|2024-12-23 17:12:30|113512.5|113462.5|113515.1|113465.1|113515.6|113465.6|113509.5|113459.5|29
1734973960000|2024-12-23 17:12:40|113514.3|113464.3|113518|113468|113518.3|113468.3|113512.6|113462.6|29
1734973970000|2024-12-23 17:12:50|113515.8|113465.8|113546.2|113496.2|113551|113501|113512.6|113462.6|46
1734973980000|2024-12-23 17:13:00|113546.7|113496.7|113547.8|113497.8|113554.8|113504.8|113544|113494|34
1734973990000|2024-12-23 17:13:10|113548.1|113498.1|113550|113500|113552.4|113502.4|113545.6|113495.6|31
1734974000000|2024-12-23 17:13:20|113551.8|113501.8|113554.4|113504.4|113556.8|113506.8|113543.9|113493.9|42
1734974010000|2024-12-23 17:13:30|113555.4|113505.4|113553.4|113503.4|113563.7|113513.7|113549.7|113499.7|56
1734974020000|2024-12-23 17:13:40|113552|113502|113556|113506|113557.7|113507.7|113549.2|113499.2|40
1734974030000|2024-12-23 17:13:50|113555.6|113505.6|113560.1|113510.1|113561|113511|113554.9|113504.9|34
1734974040000|2024-12-23 17:14:00|113560|113510|113561.9|113511.9|113563.7|113513.7|113556.3|113506.3|50
1734974050000|2024-12-23 17:14:10|113561.8|113511.8|113559.7|113509.7|113564.4|113514.4|113557.1|113507.1|39
1734974060000|2024-12-23 17:14:20|113559.8|113509.8|113550.4|113500.4|113562.7|113512.7|113549.3|113499.3|31
1734974070000|2024-12-23 17:14:30|113550.3|113500.3|113557.1|113507.1|113559.8|113509.8|113550.1|113500.1|22
1734974080000|2024-12-23 17:14:40|113560.4|113510.4|113553|113503|113560.4|113510.4|113552.1|113502.1|27
1734974090000|2024-12-23 17:14:50|113553.5|113503.5|113566.1|113516.1|113567.6|113517.6|113552.9|113502.9|50
1734974100000|2024-12-23 17:15:00|113568|113518|113556.4|113506.4|113572.3|113522.3|113555.4|113505.4|47
1734974110000|2024-12-23 17:15:10|113555.7|113505.7|113561.5|113511.5|113561.9|113511.9|113555.7|113505.7|22
1734974120000|2024-12-23 17:15:20|113561.8|113511.8|113576.2|113526.2|113577.7|113527.7|113561.7|113511.7|18
1734974130000|2024-12-23 17:15:30|113575.7|113525.7|113576.8|113526.8|113579.7|113529.7|113567.9|113517.9|39
1734974140000|2024-12-23 17:15:40|113576.9|113526.9|113580.8|113530.8|113580.8|113530.8|113570.1|113520.1|33
1734974150000|2024-12-23 17:15:50|113580.1|113530.1|113573.8|113523.8|113580.3|113530.3|113573.8|113523.8|17
1734974160000|2024-12-23 17:16:00|113574.6|113524.6|113579.1|113529.1|113584.8|113534.8|113572.8|113522.8|19
1734974170000|2024-12-23 17:16:10|113578.8|113528.8|113581.5|113531.5|113581.5|113531.5|113578.5|113528.5|22
1734974180000|2024-12-23 17:16:20|113578.4|113528.4|113582.8|113532.8|113587.5|113537.5|113578|113528|21
1734974190000|2024-12-23 17:16:30|113584.1|113534.1|113589.1|113539.1|113589.1|113539.1|113584.1|113534.1|4
1734974200000|2024-12-23 17:16:40|113589.2|113539.2|113590.7|113540.7|113590.7|113540.7|113587.1|113537.1|11
1734974210000|2024-12-23 17:16:50|113590.8|113540.8|113590.3|113540.3|113599.6|113549.6|113587.8|113537.8|20
1734974220000|2024-12-23 17:17:00|113588.9|113538.9|113596.8|113546.8|113596.9|113546.9|113586.5|113536.5|14
1734974230000|2024-12-23 17:17:10|113597.2|113547.2|113597.3|113547.3|113598.5|113548.5|113596.3|113546.3|6
1734974240000|2024-12-23 17:17:20|113597.2|113547.2|113584.6|113534.6|113597.2|113547.2|113579|113529|32
1734974250000|2024-12-23 17:17:30|113584.3|113534.3|113585.7|113535.7|113586.5|113536.5|113579.2|113529.2|25
1734974260000|2024-12-23 17:17:40|113585.6|113535.6|113589.2|113539.2|113589.2|113539.2|113578.8|113528.8|25
1734974270000|2024-12-23 17:17:50|113590.3|113540.3|113581.4|113531.4|113591.4|113541.4|113580.9|113530.9|18
1734974280000|2024-12-23 17:18:00|113581.2|113531.2|113586.5|113536.5|113588.3|113538.3|113581|113531|12
1734974290000|2024-12-23 17:18:10|113586.9|113536.9|113592.7|113542.7|113592.9|113542.9|113586.9|113536.9|18
1734974300000|2024-12-23 17:18:20|113592.8|113542.8|113592.5|113542.5|113598.7|113548.7|113589|113539|21
1734974310000|2024-12-23 17:18:30|113592.3|113542.3|113586.4|113536.4|113594.5|113544.5|113583.7|113533.7|14
1734974320000|2024-12-23 17:18:40|113586.7|113536.7|113579|113529|113586.7|113536.7|113577.5|113527.5|11
1734974330000|2024-12-23 17:18:50|113578|113528|113579.5|113529.5|113580.2|113530.2|113578|113528|6
1734974340000|2024-12-23 17:19:00|113575.5|113525.5|113572.2|113522.2|113576|113526|113570.8|113520.8|14
1734974350000|2024-12-23 17:19:10|113572.1|113522.1|113572.7|113522.7|113573|113523|113569.6|113519.6|11
1734974360000|2024-12-23 17:19:20|113572.8|113522.8|113583.7|113533.7|113586.4|113536.4|113569.8|113519.8|19
1734974370000|2024-12-23 17:19:30|113585.9|113535.9|113577.3|113527.3|113585.9|113535.9|113573.3|113523.3|16
1734974380000|2024-12-23 17:19:40|113576.5|113526.5|113564.5|113514.5|113576.9|113526.9|113564.5|113514.5|29
1734974390000|2024-12-23 17:19:50|113565.3|113515.3|113560.9|113510.9|113565.3|113515.3|113550.4|113500.4|21
1734974400000|2024-12-23 17:20:00|113561.1|113511.1|113567.3|113517.3|113567.3|113517.3|113557.8|113507.8|17
1734974410000|2024-12-23 17:20:10|113565|113515|113562.5|113512.5|113566.8|113516.8|113560.1|113510.1|37
1734974420000|2024-12-23 17:20:20|113563.4|113513.4|113566.3|113516.3|113566.5|113516.5|113562.7|113512.7|26
1734974430000|2024-12-23 17:20:30|113566.8|113516.8|113566|113516|113566.8|113516.8|113563|113513|33
1734974440000|2024-12-23 17:20:40|113566.2|113516.2|113570.5|113520.5|113572.5|113522.5|113564.3|113514.3|20
1734974450000|2024-12-23 17:20:50|113570.8|113520.8|113571.1|113521.1|113572.8|113522.8|113570.8|113520.8|9
1734974460000|2024-12-23 17:21:00|113572.9|113522.9|113570.6|113520.6|113573.3|113523.3|113570.6|113520.6|9
1734974470000|2024-12-23 17:21:10|113572.6|113522.6|113570.8|113520.8|113573.5|113523.5|113567.8|113517.8|19
1734974480000|2024-12-23 17:21:20|113570.6|113520.6|113556.3|113506.3|113570.6|113520.6|113552.6|113502.6|13
1734974490000|2024-12-23 17:21:30|113556.4|113506.4|113552.3|113502.3|113556.4|113506.4|113550.7|113500.7|19
1734974500000|2024-12-23 17:21:40|113551.3|113501.3|113556.8|113506.8|113556.8|113506.8|113551.2|113501.2|13
1734974510000|2024-12-23 17:21:50|113558.7|113508.7|113559.3|113509.3|113562.5|113512.5|113554.3|113504.3|13
1734974520000|2024-12-23 17:22:00|113553.8|113503.8|113554.3|113504.3|113557.1|113507.1|113553.8|113503.8|15
1734974530000|2024-12-23 17:22:10|113553.3|113503.3|113558.3|113508.3|113559.3|113509.3|113553.3|113503.3|8
1734974540000|2024-12-23 17:22:20|113558.1|113508.1|113558.1|113508.1|113558.2|113508.2|113558.1|113508.1|3
1734974550000|2024-12-23 17:22:30|113557.9|113507.9|113562.3|113512.3|113562.3|113512.3|113549.9|113499.9|15
1734974560000|2024-12-23 17:22:40|113562.6|113512.6|113562.2|113512.2|113563.5|113513.5|113561.8|113511.8|10
1734974570000|2024-12-23 17:22:50|113562.1|113512.1|113562.1|113512.1|113562.2|113512.2|113561.3|113511.3|5
1734974580000|2024-12-23 17:23:00|113562.2|113512.2|113559.1|113509.1|113562.2|113512.2|113558.8|113508.8|8
1734974590000|2024-12-23 17:23:10|113547.2|113522.2|113547.1|113522.1|113548.5|113523.5|113547.1|113522.1|4
1734974600000|2024-12-23 17:23:20|113547.2|113522.2|113547.4|113522.4|113547.4|113522.4|113546.8|113521.8|4
1734974610000|2024-12-23 17:23:30|113547.8|113522.8|113548.2|113523.2|113548.2|113523.2|113547.8|113522.8|2
1734974620000|2024-12-23 17:23:40|113548|113523|113545.5|113495.5|113553.9|113528.1|113542.2|113493.8|17
1734974630000|2024-12-23 17:23:50|113546|113496|113548.3|113498.3|113549.3|113499.3|113546|113496|11
1734974640000|2024-12-23 17:24:00|113548.2|113498.2|113546.6|113496.6|113548.2|113498.2|113544.3|113494.3|10
1734974650000|2024-12-23 17:24:10|113545.1|113495.1|113545.2|113495.2|113545.5|113495.5|113542.5|113492.5|9
1734974660000|2024-12-23 17:24:20|113545.5|113495.5|113560.7|113535.7|113561|113536|113542.8|113492.8|17
1734974670000|2024-12-23 17:24:30|113561.4|113536.4|113570.6|113520.6|113574.2|113537.3|113556|113520.6|19
1734974680000|2024-12-23 17:24:40|113569.5|113519.5|113570.1|113520.1|113573.7|113523.7|113569.5|113519.5|15
1734974690000|2024-12-23 17:24:50|113570|113520|113568.5|113518.5|113571.8|113521.8|113564.5|113514.5|17
1734974700000|2024-12-23 17:25:00|113572|113522|113569.8|113519.8|113572|113522|113563.6|113513.6|14
1734974710000|2024-12-23 17:25:10|113566.2|113516.2|113582.4|113532.4|113582.4|113547.4|113561.1|113516.2|20
1734974720000|2024-12-23 17:25:20|113586.8|113536.8|113591.5|113541.5|113597.6|113560.6|113585.6|113536.8|21
1734974730000|2024-12-23 17:25:30|113592|113542|113604|113554|113604.9|113554.9|113591.5|113541.5|27
1734974740000|2024-12-23 17:25:40|113604.2|113554.2|113601.1|113551.1|113604.2|113554.2|113595.9|113545.9|23
1734974750000|2024-12-23 17:25:50|113601.4|113551.4|113597.5|113547.5|113604.1|113554.1|113595.9|113545.9|32
1734974760000|2024-12-23 17:26:00|113597.4|113547.4|113602.9|113552.9|113603.9|113553.9|113594.3|113544.3|35
1734974770000|2024-12-23 17:26:10|113598.6|113548.6|113596.1|113546.1|113608.5|113558.5|113596.1|113546.1|42
1734974780000|2024-12-23 17:26:20|113595.4|113545.4|113593.4|113543.4|113598|113548|113592.7|113542.7|24
1734974790000|2024-12-23 17:26:30|113595.2|113545.2|113602.6|113552.6|113607|113557|113591.5|113541.5|47
1734974800000|2024-12-23 17:26:40|113603|113553|113609.6|113559.6|113619|113569|113603|113553|40
1734974810000|2024-12-23 17:26:50|113610.8|113560.8|113612.2|113562.2|113612.8|113562.8|113609.5|113559.5|15
1734974820000|2024-12-23 17:27:00|113612.1|113562.1|113613.1|113563.1|113616.8|113566.8|113609.9|113559.9|38
1734974830000|2024-12-23 17:27:10|113612.5|113562.5|113606.9|113556.9|113612.5|113562.5|113602|113552|27
1734974840000|2024-12-23 17:27:20|113606.4|113556.4|113606|113556|113607.5|113557.5|113605.6|113555.6|15
1734974850000|2024-12-23 17:27:30|113605.2|113555.2|113619.4|113569.4|113620.9|113570.9|113605.2|113555.2|18
1734974860000|2024-12-23 17:27:40|113619.2|113569.2|113618.1|113568.1|113621.4|113571.4|113616.3|113566.3|27
1734974870000|2024-12-23 17:27:50|113618|113568|113611.5|113561.5|113618|113568|113608|113558|24
1734974880000|2024-12-23 17:28:00|113612.4|113562.4|113610.6|113560.6|113616.7|113566.7|113610.6|113560.6|52
1734974890000|2024-12-23 17:28:10|113612.5|113562.5|113608.1|113558.1|113616.3|113566.3|113605.6|113555.6|19
1734974900000|2024-12-23 17:28:20|113607.9|113557.9|113618.1|113568.1|113624.5|113574.5|113607.7|113557.7|42
1734974910000|2024-12-23 17:28:30|113618.2|113568.2|113616|113566|113618.2|113568.2|113615.8|113565.8|16
1734974920000|2024-12-23 17:28:40|113615.9|113565.9|113624.7|113574.7|113632|113582|113613.4|113563.4|37
1734974930000|2024-12-23 17:28:50|113626.4|113576.4|113625.3|113575.3|113630|113580|113622.6|113572.6|38
1734974940000|2024-12-23 17:29:00|113626.5|113576.5|113626.9|113576.9|113628.3|113578.3|113622.6|113572.6|21
1734974950000|2024-12-23 17:29:10|113625.4|113575.4|113611.5|113561.5|113626.8|113576.8|113610|113560|25
1734974960000|2024-12-23 17:29:20|113611.3|113561.3|113620|113570|113623.5|113573.5|113609.5|113559.5|49
1734974970000|2024-12-23 17:29:30|113615.6|113565.6|113624.5|113574.5|113631|113581|113614|113564|66
1734974980000|2024-12-23 17:29:40|113625.2|113575.2|113630.3|113580.3|113630.7|113580.7|113623.8|113573.8|38
1734974990000|2024-12-23 17:29:50|113628.4|113578.4|113630.6|113580.6|113632|113582|113628.4|113578.4|30
1734975000000|2024-12-23 17:30:00|113637.5|113587.5|113651|113601|113656.9|113606.9|113637.5|113587.5|41
1734975010000|2024-12-23 17:30:10|113650|113600|113646.4|113596.4|113650|113600|113644.1|113594.1|26
1734975020000|2024-12-23 17:30:20|113646.7|113596.7|113646.9|113596.9|113648.3|113598.3|113642.3|113592.3|17
1734975030000|2024-12-23 17:30:30|113645.8|113595.8|113665.1|113615.1|113669.4|113619.4|113645.6|113595.6|26
1734975040000|2024-12-23 17:30:40|113665.6|113615.6|113664.7|113614.7|113670.5|113620.5|113662.6|113612.6|38
1734975050000|2024-12-23 17:30:50|113664.4|113614.4|113664.7|113614.7|113671.1|113621.1|113662.7|113612.7|25
1734975060000|2024-12-23 17:31:00|113666.7|113616.7|113665.8|113615.8|113670.4|113620.4|113663.9|113613.9|27
1734975070000|2024-12-23 17:31:10|113662.9|113612.9|113658.8|113608.8|113663.1|113613.1|113657.4|113607.4|52
1734975080000|2024-12-23 17:31:20|113660|113610|113659.3|113609.3|113662.1|113612.1|113657.1|113607.1|34
1734975090000|2024-12-23 17:31:30|113659.5|113609.5|113669.5|113619.5|113669.5|113619.5|113655.9|113605.9|47
1734975100000|2024-12-23 17:31:40|113675.5|113625.5|113664.9|113614.9|113675.6|113625.6|113663|113613|44
1734975110000|2024-12-23 17:31:50|113663.9|113613.9|113664.3|113614.3|113670.2|113620.2|113660.5|113610.5|31
1734975120000|2024-12-23 17:32:00|113664.4|113614.4|113659.1|113609.1|113668.6|113618.6|113658.5|113608.5|30
1734975130000|2024-12-23 17:32:10|113660.8|113610.8|113657.1|113607.1|113663.7|113613.7|113657.1|113607.1|29
1734975140000|2024-12-23 17:32:20|113656.9|113606.9|113658|113608|113663.4|113613.4|113656.9|113606.9|41
1734975150000|2024-12-23 17:32:30|113659.6|113609.6|113656.9|113606.9|113661.9|113611.9|113655.4|113605.4|25
1734975160000|2024-12-23 17:32:40|113657|113607|113653.2|113603.2|113657.1|113607.1|113650.8|113600.8|16
1734975170000|2024-12-23 17:32:50|113650.9|113600.9|113652.1|113602.1|113652.9|113602.9|113645.8|113595.8|23
1734975180000|2024-12-23 17:33:00|113658.4|113608.4|113662.8|113612.8|113664.5|113614.5|113654.4|113604.4|42
1734975190000|2024-12-23 17:33:10|113659.9|113609.9|113646.9|113596.9|113664.4|113614.4|113646.9|113596.9|37
1734975200000|2024-12-23 17:33:20|113645|113595|113645.4|113595.4|113649.5|113599.5|113645|113595|20
1734975210000|2024-12-23 17:33:30|113646.8|113596.8|113642.6|113592.6|113647|113597|113640.6|113590.6|24
1734975220000|2024-12-23 17:33:40|113639.9|113589.9|113636.8|113586.8|113641.9|113591.9|113636.8|113586.8|30
1734975230000|2024-12-23 17:33:50|113636.7|113586.7|113649.8|113599.8|113655.1|113605.1|113631.7|113581.7|31
1734975240000|2024-12-23 17:34:00|113650.2|113600.2|113631.8|113581.8|113655.6|113605.6|113628.5|113578.5|37
1734975250000|2024-12-23 17:34:10|113631.1|113581.1|113627.1|113577.1|113632.8|113582.8|113627.1|113577.1|45
1734975260000|2024-12-23 17:34:20|113629.1|113579.1|113627.4|113577.4|113630.7|113580.7|113626.8|113576.8|30
1734975270000|2024-12-23 17:34:30|113625.5|113575.5|113627.7|113577.7|113630.4|113580.4|113625.5|113575.5|18
1734975280000|2024-12-23 17:34:40|113628.9|113578.9|113630.9|113580.9|113638.3|113588.3|113627.5|113577.5|39
1734975290000|2024-12-23 17:34:50|113630.3|113580.3|113631.1|113581.1|113635.4|113585.4|113630.3|113580.3|21
1734975300000|2024-12-23 17:35:00|113631.6|113581.6|113648.5|113598.5|113648.5|113598.5|113631.5|113581.5|13
1734975310000|2024-12-23 17:35:10|113646.4|113596.4|113656.3|113606.3|113656.3|113606.3|113645.4|113595.4|28
1734975320000|2024-12-23 17:35:20|113654.9|113604.9|113660.5|113610.5|113664.2|113614.2|113654.9|113604.9|43
1734975330000|2024-12-23 17:35:30|113659.3|113609.3|113672.9|113622.9|113673.1|113623.1|113659.3|113609.3|29
1734975340000|2024-12-23 17:35:40|113673.1|113623.1|113669.3|113619.3|113673.1|113623.1|113669.3|113619.3|14
1734975350000|2024-12-23 17:35:50|113670.9|113620.9|113677.9|113627.9|113682.3|113632.3|113670.9|113620.9|26
1734975360000|2024-12-23 17:36:00|113677|113627|113686.8|113636.8|113687.3|113637.3|113677|113627|28
1734975370000|2024-12-23 17:36:10|113686.9|113636.9|113686.3|113636.3|113687.3|113637.3|113683.5|113633.5|10
1734975380000|2024-12-23 17:36:20|113685.9|113635.9|113684.9|113634.9|113686.9|113636.9|113683|113633|25
1734975390000|2024-12-23 17:36:30|113675.3|113625.3|113683|113633|113685.3|113635.3|113674.5|113624.5|25
1734975400000|2024-12-23 17:36:40|113680.5|113630.5|113676.9|113626.9|113682.1|113632.1|113674|113624|30
1734975410000|2024-12-23 17:36:50|113677|113627|113682|113632|113684.6|113634.6|113675.5|113625.5|26
1734975420000|2024-12-23 17:37:00|113681.9|113631.9|113681.7|113631.7|113684.2|113634.2|113680.2|113630.2|16
1734975430000|2024-12-23 17:37:10|113680.5|113630.5|113686.6|113636.6|113687.6|113637.6|113680.3|113630.3|15
1734975440000|2024-12-23 17:37:20|113689.1|113639.1|113676.9|113626.9|113689.1|113639.1|113673|113623|37
1734975450000|2024-12-23 17:37:30|113678.2|113628.2|113676.6|113626.6|113678.9|113628.9|113675.9|113625.9|17
1734975460000|2024-12-23 17:37:40|113676.7|113626.7|113664.3|113614.3|113680.1|113630.1|113660.8|113610.8|14
1734975470000|2024-12-23 17:37:50|113662|113612|113669.8|113619.8|113674.4|113624.4|113662|113612|21
1734975480000|2024-12-23 17:38:00|113668.8|113618.8|113669.7|113619.7|113669.7|113619.7|113668.8|113618.8|4
1734975490000|2024-12-23 17:38:10|113668.6|113618.6|113669.2|113619.2|113669.7|113619.7|113667.7|113617.7|6
1734975500000|2024-12-23 17:38:20|113667.2|113617.2|113666.9|113616.9|113668.1|113618.1|113660.1|113610.1|26
1734975510000|2024-12-23 17:38:30|113666.8|113616.8|113668.1|113618.1|113677.3|113627.3|113664.5|113614.5|20
1734975520000|2024-12-23 17:38:40|113668.9|113618.9|113666.6|113616.6|113669.5|113619.5|113659.2|113609.2|30
1734975530000|2024-12-23 17:38:50|113665.6|113615.6|113669.6|113619.6|113674.5|113624.5|113661.3|113611.3|43
1734975540000|2024-12-23 17:39:00|113668.4|113618.4|113667.4|113617.4|113670.2|113620.2|113664.5|113614.5|37
1734975550000|2024-12-23 17:39:10|113667.3|113617.3|113674|113624|113677.9|113627.9|113664.4|113614.4|32
1734975560000|2024-12-23 17:39:20|113674.3|113624.3|113663.7|113613.7|113677.3|113627.3|113663.7|113613.7|37
1734975570000|2024-12-23 17:39:30|113663.8|113613.8|113663.4|113613.4|113667.4|113617.4|113662.6|113612.6|44
1734975580000|2024-12-23 17:39:40|113662.7|113612.7|113665.5|113615.5|113667.3|113617.3|113662.6|113612.6|31
1734975590000|2024-12-23 17:39:50|113665.6|113615.6|113665.2|113615.2|113667.9|113617.9|113662.5|113612.5|36
1734975600000|2024-12-23 17:40:00|113665.5|113615.5|113667.7|113617.7|113675.6|113625.6|113665.5|113615.5|27
1734975610000|2024-12-23 17:40:10|113671.9|113621.9|113680.8|113630.8|113681|113631|113670.8|113620.8|25
1734975620000|2024-12-23 17:40:20|113681|113631|113683.1|113633.1|113685.3|113635.3|113676.6|113626.6|17
1734975630000|2024-12-23 17:40:30|113683.2|113633.2|113677.2|113627.2|113686|113636|113674.5|113624.5|28
1734975640000|2024-12-23 17:40:40|113677.3|113627.3|113664.1|113614.1|113677.3|113627.3|113663.7|113613.7|32
1734975650000|2024-12-23 17:40:50|113666.9|113616.9|113667.4|113617.4|113669|113619|113664.7|113614.7|17
1734975660000|2024-12-23 17:41:00|113667.2|113617.2|113673.8|113623.8|113677.6|113627.6|113666.5|113616.5|21
1734975670000|2024-12-23 17:41:10|113674.9|113624.9|113675|113625|113675.2|113625.2|113671.4|113621.4|12
1734975680000|2024-12-23 17:41:20|113674.9|113624.9|113665.9|113615.9|113675.1|113625.1|113664|113614|24
1734975690000|2024-12-23 17:41:30|113663.4|113613.4|113670.6|113620.6|113674.5|113624.5|113663.4|113613.4|26
1734975700000|2024-12-23 17:41:40|113670.3|113620.3|113673.3|113623.3|113673.3|113623.3|113669.6|113619.6|12
1734975710000|2024-12-23 17:41:50|113673.4|113623.4|113667.8|113617.8|113673.4|113623.4|113663.1|113613.1|12
1734975720000|2024-12-23 17:42:00|113667.9|113617.9|113669|113619|113669.1|113619.1|113663.6|113613.6|12
1734975730000|2024-12-23 17:42:10|113668.7|113618.7|113666.1|113616.1|113669.7|113619.7|113661.4|113611.4|32
1734975740000|2024-12-23 17:42:20|113666.7|113616.7|113667.9|113617.9|113667.9|113617.9|113663.2|113613.2|15
1734975750000|2024-12-23 17:42:30|113667.4|113617.4|113664.5|113614.5|113668.9|113618.9|113659.7|113609.7|50
1734975760000|2024-12-23 17:42:40|113664.9|113614.9|113665.6|113615.6|113667.5|113617.5|113663.5|113613.5|8
1734975770000|2024-12-23 17:42:50|113663.5|113613.5|113667.3|113617.3|113669.1|113619.1|113662.6|113612.6|16
1734975780000|2024-12-23 17:43:00|113667.2|113617.2|113660.5|113610.5|113670.6|113620.6|113660.4|113610.4|49
1734975790000|2024-12-23 17:43:10|113662.7|113612.7|113660.3|113610.3|113664.2|113614.2|113659.2|113609.2|32
1734975800000|2024-12-23 17:43:20|113663.1|113613.1|113665.6|113615.6|113666.8|113616.8|113660.1|113610.1|23
1734975810000|2024-12-23 17:43:30|113666|113616|113667.8|113617.8|113669.3|113619.3|113663.7|113613.7|14
1734975820000|2024-12-23 17:43:40|113667.7|113617.7|113669.8|113619.8|113670.2|113620.2|113662.1|113612.1|30
1734975830000|2024-12-23 17:43:50|113664.3|113614.3|113682.9|113632.9|113688.1|113638.1|113664.1|113614.1|39
1734975840000|2024-12-23 17:44:00|113681.6|113631.6|113681.8|113631.8|113689.3|113639.3|113681.3|113631.3|42
1734975850000|2024-12-23 17:44:10|113681.6|113631.6|113683.5|113633.5|113685.4|113635.4|113681.6|113631.6|15
1734975860000|2024-12-23 17:44:20|113683.2|113633.2|113680.8|113630.8|113684.8|113634.8|113680.6|113630.6|54
1734975870000|2024-12-23 17:44:30|113680.7|113630.7|113681.6|113631.6|113684.3|113634.3|113679|113629|55
1734975880000|2024-12-23 17:44:40|113680.1|113630.1|113690.6|113640.6|113690.6|113640.6|113679.9|113629.9|27
1734975890000|2024-12-23 17:44:50|113692.1|113642.1|113689.6|113639.6|113692.1|113642.1|113685.1|113635.1|46
1734975900000|2024-12-23 17:45:00|113689.1|113639.1|113707.3|113657.3|113710.9|113660.9|113689.1|113639.1|24
1734975910000|2024-12-23 17:45:10|113707|113657|113709.2|113659.2|113714.1|113664.1|113699.7|113649.7|17
1734975920000|2024-12-23 17:45:20|113708.8|113658.8|113694.3|113644.3|113714.2|113664.2|113693|113643|26
1734975930000|2024-12-23 17:45:30|113691.2|113641.2|113694.1|113644.1|113696.5|113646.5|113688.4|113638.4|26
1734975940000|2024-12-23 17:45:40|113694.5|113644.5|113706.4|113656.4|113711.1|113661.1|113691.5|113641.5|37
1734975950000|2024-12-23 17:45:50|113706.2|113656.2|113706.4|113656.4|113710.9|113660.9|113703.5|113653.5|23
1734975960000|2024-12-23 17:46:00|113707.9|113657.9|113708.8|113658.8|113710.8|113660.8|113700.7|113650.7|26
1734975970000|2024-12-23 17:46:10|113709.1|113659.1|113707.6|113657.6|113712.2|113662.2|113706.5|113656.5|19
1734975980000|2024-12-23 17:46:20|113707.5|113657.5|113709.1|113659.1|113712.4|113662.4|113707.5|113657.5|15
1734975990000|2024-12-23 17:46:30|113709.4|113659.4|113711.6|113661.6|113711.7|113661.7|113708.8|113658.8|10
1734976000000|2024-12-23 17:46:40|113711.7|113661.7|113722.2|113672.2|113728.1|113678.1|113711.7|113661.7|15
1734976010000|2024-12-23 17:46:50|113720.5|113670.5|113720.2|113670.2|113729.1|113679.1|113719.9|113669.9|17
1734976020000|2024-12-23 17:47:00|113718.4|113668.4|113726.4|113676.4|113728.3|113678.3|113714.4|113664.4|30
1734976030000|2024-12-23 17:47:10|113722.8|113672.8|113717.6|113667.6|113724.6|113674.6|113715.2|113665.2|65
1734976040000|2024-12-23 17:47:20|113717.9|113667.9|113718.8|113668.8|113719.4|113669.4|113717|113667|14
1734976050000|2024-12-23 17:47:30|113718.1|113668.1|113722.2|113672.2|113723.5|113673.5|113717.3|113667.3|47
1734976060000|2024-12-23 17:47:40|113723.3|113673.3|113722.7|113672.7|113723.4|113673.4|113721.1|113671.1|34
1734976070000|2024-12-23 17:47:50|113723.2|113673.2|113722.5|113672.5|113723.2|113673.2|113716.2|113666.2|55
1734976080000|2024-12-23 17:48:00|113723|113673|113717.2|113667.2|113723|113673|113711.9|113661.9|64
1734976090000|2024-12-23 17:48:10|113719|113669|113724.8|113674.8|113729.7|113679.7|113714.9|113664.9|62
1734976100000|2024-12-23 17:48:20|113725.6|113675.6|113735.5|113685.5|113747.2|113697.2|113721.8|113671.8|34
1734976110000|2024-12-23 17:48:30|113735.8|113685.8|113743|113693|113745.2|113695.2|113734.2|113684.2|18
1734976120000|2024-12-23 17:48:40|113742.9|113692.9|113745.4|113695.4|113747.3|113697.3|113738|113688|28
1734976130000|2024-12-23 17:48:50|113744.9|113694.9|113743.2|113693.2|113745.4|113695.4|113742.2|113692.2|13
1734976140000|2024-12-23 17:49:00|113742.9|113692.9|113736.4|113686.4|113742.9|113692.9|113732.5|113682.5|47
1734976150000|2024-12-23 17:49:10|113737.5|113687.5|113729.9|113679.9|113738.5|113688.5|113726.4|113676.4|71
1734976160000|2024-12-23 17:49:20|113726.8|113676.8|113717.7|113667.7|113732.2|113682.2|113713.7|113663.7|61
1734976170000|2024-12-23 17:49:30|113715.6|113665.6|113708.6|113658.6|113717|113667|113708|113658|29
1734976180000|2024-12-23 17:49:40|113708.5|113658.5|113691.2|113641.2|113713|113663|113691.2|113641.2|24
1734976190000|2024-12-23 17:49:50|113690.5|113640.5|113697|113647|113697|113647|113690.5|113640.5|13
1734976200000|2024-12-23 17:50:00|113696.4|113646.4|113705.3|113655.3|113718.8|113668.8|113693.2|113643.2|37
1734976210000|2024-12-23 17:50:10|113705.4|113655.4|113702.8|113652.8|113705.4|113655.4|113700.4|113650.4|8
1734976220000|2024-12-23 17:50:20|113702.7|113652.7|113708.3|113658.3|113710.9|113660.9|113700.3|113650.3|29
1734976230000|2024-12-23 17:50:30|113708.2|113658.2|113705.8|113655.8|113708.2|113658.2|113703.8|113653.8|15
1734976240000|2024-12-23 17:50:40|113705.9|113655.9|113711.5|113661.5|113712.6|113662.6|113705.8|113655.8|29
1734976250000|2024-12-23 17:50:50|113710.6|113660.6|113737.7|113687.7|113738.6|113688.6|113709.8|113659.8|22
1734976260000|2024-12-23 17:51:00|113738|113688|113749.9|113699.9|113750.8|113700.8|113737.5|113687.5|20
1734976270000|2024-12-23 17:51:10|113750|113700|113749.8|113699.8|113751.1|113701.1|113748.2|113698.2|22
1734976280000|2024-12-23 17:51:20|113750.3|113700.3|113750.1|113700.1|113750.9|113700.9|113750.1|113700.1|17
1734976290000|2024-12-23 17:51:30|113750.7|113700.7|113753|113703|113753.5|113703.5|113750|113700|11
1734976300000|2024-12-23 17:51:40|113752.2|113702.2|113750.9|113700.9|113752.3|113702.3|113750.9|113700.9|7
1734976310000|2024-12-23 17:51:50|113751.5|113701.5|113751.5|113701.5|113751.5|113701.5|113751.5|113701.5|1
1734976320000|2024-12-23 17:52:00|113751.4|113701.4|113727.6|113677.6|113751.4|113701.4|113727.6|113677.6|22
1734976330000|2024-12-23 17:52:10|113723.2|113673.2|113732.5|113682.5|113734.5|113684.5|113720.5|113670.5|42
1734976340000|2024-12-23 17:52:20|113733.3|113683.3|113740.2|113690.2|113741.5|113691.5|113733.3|113683.3|34
1734976350000|2024-12-23 17:52:30|113740|113690|113746|113696|113746|113696|113737.3|113687.3|21
1734976360000|2024-12-23 17:52:40|113746.6|113696.6|113747.1|113697.1|113747.1|113697.1|113739|113689|23
1734976370000|2024-12-23 17:52:50|113745.8|113695.8|113741.4|113691.4|113746.9|113696.9|113741.4|113691.4|17
1734976380000|2024-12-23 17:53:00|113740.3|113690.3|113742.9|113692.9|113748.9|113698.9|113739.6|113689.6|39
1734976390000|2024-12-23 17:53:10|113743.1|113693.1|113727.5|113677.5|113743.1|113693.1|113726.5|113676.5|55
1734976400000|2024-12-23 17:53:20|113727.4|113677.4|113730|113680|113736.9|113686.9|113726.9|113676.9|42
1734976410000|2024-12-23 17:53:30|113729.9|113679.9|113733.5|113683.5|113735.9|113685.9|113725.5|113675.5|37
1734976420000|2024-12-23 17:53:40|113731.8|113681.8|113731.5|113681.5|113733.6|113683.6|113731.3|113681.3|16
1734976430000|2024-12-23 17:53:50|113732.3|113682.3|113728.7|113678.7|113733.8|113683.8|113726.9|113676.9|18
1734976440000|2024-12-23 17:54:00|113728.8|113678.8|113731.8|113681.8|113734.5|113684.5|113728.8|113678.8|19
1734976450000|2024-12-23 17:54:10|113731.7|113681.7|113727.7|113677.7|113731.7|113681.7|113725.8|113675.8|12
1734976460000|2024-12-23 17:54:20|113729|113679|113730.7|113680.7|113732.2|113682.2|113723.7|113673.7|19
1734976470000|2024-12-23 17:54:30|113729.7|113679.7|113727.6|113677.6|113732.1|113682.1|113727.6|113677.6|9
1734976480000|2024-12-23 17:54:40|113727.1|113677.1|113727|113677|113730.2|113680.2|113726.7|113676.7|9
1734976490000|2024-12-23 17:54:50|113725.8|113675.8|113725.4|113675.4|113728.1|113678.1|113718.8|113668.8|23
1734976500000|2024-12-23 17:55:00|113725.2|113675.2|113730.9|113680.9|113739.8|113689.8|113723.1|113673.1|41
1734976510000|2024-12-23 17:55:10|113732.7|113682.7|113732.4|113682.4|113735.4|113685.4|113730.3|113680.3|24
1734976520000|2024-12-23 17:55:20|113732.5|113682.5|113748.8|113698.8|113750.5|113700.5|113730.8|113680.8|33
1734976530000|2024-12-23 17:55:30|113749.5|113699.5|113744.3|113694.3|113750.9|113700.9|113743.8|113693.8|14
1734976540000|2024-12-23 17:55:40|113745.4|113695.4|113728.8|113678.8|113745.8|113695.8|113728.3|113678.3|23
1734976550000|2024-12-23 17:55:50|113729.4|113679.4|113726.7|113676.7|113733.4|113683.4|113724.1|113674.1|25
1734976560000|2024-12-23 17:56:00|113726.6|113676.6|113732.1|113682.1|113735|113685|113725.8|113675.8|23
1734976570000|2024-12-23 17:56:10|113733.7|113683.7|113733.2|113683.2|113734.3|113684.3|113732.1|113682.1|11
1734976580000|2024-12-23 17:56:20|113733.3|113683.3|113728|113678|113733.3|113683.3|113727.8|113677.8|21
1734976590000|2024-12-23 17:56:30|113728.2|113678.2|113729.2|113679.2|113731.3|113681.3|113727.8|113677.8|24
1734976600000|2024-12-23 17:56:40|113728.9|113678.9|113723.9|113673.9|113729.7|113679.7|113723.5|113673.5|27
1734976610000|2024-12-23 17:56:50|113726.3|113676.3|113722.9|113672.9|113727.8|113677.8|113721.9|113671.9|33
1734976620000|2024-12-23 17:57:00|113723.4|113673.4|113725|113675|113726.2|113676.2|113721.4|113671.4|19
1734976630000|2024-12-23 17:57:10|113724.5|113674.5|113712.8|113662.8|113725.3|113675.3|113708.7|113658.7|14
1734976640000|2024-12-23 17:57:20|113712.7|113662.7|113711.6|113661.6|113716.8|113666.8|113708|113658|22
1734976650000|2024-12-23 17:57:30|113712.3|113662.3|113711.1|113661.1|113712.3|113662.3|113709.2|113659.2|17
1734976660000|2024-12-23 17:57:40|113711.2|113661.2|113705.9|113655.9|113714|113664|113705.9|113655.9|20
1734976670000|2024-12-23 17:57:50|113707.1|113657.1|113724|113674|113730.7|113680.7|113703.6|113653.6|32
1734976680000|2024-12-23 17:58:00|113723.9|113673.9|113725.1|113675.1|113727.7|113677.7|113720.4|113670.4|47
1734976690000|2024-12-23 17:58:10|113723.2|113673.2|113729.5|113679.5|113735.4|113685.4|113721.4|113671.4|41
1734976700000|2024-12-23 17:58:20|113729.2|113679.2|113728.4|113678.4|113731.4|113681.4|113726.9|113676.9|10
1734976710000|2024-12-23 17:58:30|113731.2|113681.2|113736.4|113686.4|113736.4|113686.4|113728.7|113678.7|15
1734976720000|2024-12-23 17:58:40|113737|113687|113746.7|113696.7|113748.4|113698.4|113727.1|113677.1|35
1734976730000|2024-12-23 17:58:50|113746.8|113696.8|113743.8|113693.8|113748.1|113698.1|113741.8|113691.8|20
1734976740000|2024-12-23 17:59:00|113745.9|113695.9|113744.1|113694.1|113747.3|113697.3|113743.1|113693.1|18
1734976750000|2024-12-23 17:59:10|113744|113694|113742.9|113692.9|113745|113695|113742.9|113692.9|11
1734976760000|2024-12-23 17:59:20|113743.1|113693.1|113746.3|113696.3|113747|113697|113740.8|113690.8|26
1734976770000|2024-12-23 17:59:30|113745.8|113695.8|113742.8|113692.8|113747|113697|113740.8|113690.8|15
1734976780000|2024-12-23 17:59:40|113742.4|113692.4|113736.7|113686.7|113742.4|113692.4|113735.5|113685.5|15
1734976790000|2024-12-23 17:59:50|113740.2|113690.2|113745.5|113695.5|113746.4|113696.4|113736.2|113686.2|13
1734976800000|2024-12-23 18:00:00|113745.7|113695.7|113742.6|113692.6|113746.7|113696.7|113738.8|113688.8|28
1734976810000|2024-12-23 18:00:10|113741.3|113691.3|113740.5|113690.5|113742.6|113692.6|113739|113689|24
1734976820000|2024-12-23 18:00:20|113741.7|113691.7|113731.3|113681.3|113743.7|113693.7|113728.9|113678.9|22
1734976830000|2024-12-23 18:00:30|113734.1|113684.1|113718.6|113668.6|113734.4|113684.4|113718.6|113668.6|30
1734976840000|2024-12-23 18:00:40|113719|113669|113714.1|113664.1|113723.5|113673.5|113714.1|113664.1|29
1734976850000|2024-12-23 18:00:50|113718.5|113668.5|113717|113667|113719.5|113669.5|113711.5|113661.5|19
1734976860000|2024-12-23 18:01:00|113716.9|113666.9|113718.3|113668.3|113720.1|113670.1|113710.6|113660.6|29
1734976870000|2024-12-23 18:01:10|113717.1|113667.1|113715.9|113665.9|113718.3|113668.3|113715.4|113665.4|11
1734976880000|2024-12-23 18:01:20|113715.6|113665.6|113717.1|113667.1|113719|113669|113715|113665|23
1734976890000|2024-12-23 18:01:30|113716.9|113666.9|113716.4|113666.4|113720.7|113670.7|113710.5|113660.5|28
1734976900000|2024-12-23 18:01:40|113715.1|113665.1|113709.1|113659.1|113715.9|113665.9|113709.1|113659.1|19
1734976910000|2024-12-23 18:01:50|113710.9|113660.9|113700.4|113650.4|113710.9|113660.9|113698.1|113648.1|16
1734976920000|2024-12-23 18:02:00|113700.8|113650.8|113686.5|113636.5|113701.4|113651.4|113686.1|113636.1|36
1734976930000|2024-12-23 18:02:10|113685.8|113635.8|113692.3|113642.3|113692.3|113642.3|113685.3|113635.3|22
1734976940000|2024-12-23 18:02:20|113690.5|113640.5|113696.8|113646.8|113699.4|113649.4|113690.2|113640.2|20
1734976950000|2024-12-23 18:02:30|113696.5|113646.5|113695.9|113645.9|113706.2|113656.2|113693.8|113643.8|25
1734976960000|2024-12-23 18:02:40|113696.1|113646.1|113694.5|113644.5|113696.1|113646.1|113688.8|113638.8|17
1734976970000|2024-12-23 18:02:50|113694.7|113644.7|113693.4|113643.4|113698.9|113648.9|113693.1|113643.1|16
1734976980000|2024-12-23 18:03:00|113693|113643|113690.9|113640.9|113693.5|113643.5|113689.1|113639.1|18
1734976990000|2024-12-23 18:03:10|113693.2|113643.2|113690.9|113640.9|113694.4|113644.4|113690.9|113640.9|8
1734977000000|2024-12-23 18:03:20|113690.4|113640.4|113700.2|113650.2|113703.8|113653.8|113688.5|113638.5|31
1734977010000|2024-12-23 18:03:30|113702.8|113652.8|113704.1|113654.1|113709.1|113659.1|113701|113651|35
1734977020000|2024-12-23 18:03:40|113703.7|113653.7|113707.5|113657.5|113710.7|113660.7|113703.7|113653.7|21
1734977030000|2024-12-23 18:03:50|113707.2|113657.2|113708.7|113658.7|113708.7|113658.7|113705.3|113655.3|27
1734977040000|2024-12-23 18:04:00|113708.6|113658.6|113700.9|113650.9|113708.8|113658.8|113695.4|113645.4|54
1734977050000|2024-12-23 18:04:10|113704.7|113654.7|113710.6|113660.6|113710.6|113660.6|113697.2|113647.2|31
1734977060000|2024-12-23 18:04:20|113711.1|113661.1|113695.8|113645.8|113711.1|113661.1|113693.7|113643.7|42
1734977070000|2024-12-23 18:04:30|113698.6|113648.6|113690.1|113640.1|113698.6|113648.6|113687.6|113637.6|21
1734977080000|2024-12-23 18:04:40|113690|113640|113677.4|113627.4|113690.1|113640.1|113677.1|113627.1|23
1734977090000|2024-12-23 18:04:50|113680|113630|113683.8|113633.8|113687.1|113637.1|113677.4|113627.4|36
1734977100000|2024-12-23 18:05:00|113685|113635|113665.3|113615.3|113687.8|113637.8|113660.7|113610.7|43
1734977110000|2024-12-23 18:05:10|113665.1|113615.1|113645.6|113595.6|113667.8|113617.8|113643.9|113593.9|37
1734977120000|2024-12-23 18:05:20|113646.5|113596.5|113648|113598|113652.2|113602.2|113645.4|113595.4|19
1734977130000|2024-12-23 18:05:30|113651.3|113601.3|113651|113601|113657.2|113607.2|113646.9|113596.9|19
1734977140000|2024-12-23 18:05:40|113650.7|113600.7|113646.8|113596.8|113650.7|113600.7|113645.2|113595.2|11
1734977150000|2024-12-23 18:05:50|113645.2|113595.2|113652.3|113602.3|113654.4|113604.4|113645.2|113595.2|18
1734977160000|2024-12-23 18:06:00|113652.4|113602.4|113648.9|113598.9|113653.7|113603.7|113645.8|113595.8|41
1734977170000|2024-12-23 18:06:10|113649.7|113599.7|113646.8|113596.8|113650.2|113600.2|113643|113593|51
1734977180000|2024-12-23 18:06:20|113646.9|113596.9|113650.3|113600.3|113652.1|113602.1|113646.9|113596.9|27
1734977190000|2024-12-23 18:06:30|113647.8|113597.8|113649.1|113599.1|113651.6|113601.6|113647.1|113597.1|29
1734977200000|2024-12-23 18:06:40|113649|113599|113646.9|113596.9|113649.1|113599.1|113644.1|113594.1|20
1734977210000|2024-12-23 18:06:50|113644.7|113594.7|113646.7|113596.7|113647.4|113597.4|113641.4|113591.4|17
1734977220000|2024-12-23 18:07:00|113645.9|113595.9|113650.2|113600.2|113660.3|113610.3|113645.9|113595.9|28
1734977230000|2024-12-23 18:07:10|113649.7|113599.7|113644.3|113594.3|113649.7|113599.7|113643.6|113593.6|29
1734977240000|2024-12-23 18:07:20|113643.5|113593.5|113645.8|113595.8|113647.7|113597.7|113643.4|113593.4|27
1734977250000|2024-12-23 18:07:30|113644|113594|113631.8|113581.8|113647.2|113597.2|113631.8|113581.8|22
1734977260000|2024-12-23 18:07:40|113630.8|113580.8|113637.5|113587.5|113639.2|113589.2|113626.4|113576.4|38
1734977270000|2024-12-23 18:07:50|113637.9|113587.9|113637.1|113587.1|113638.4|113588.4|113630.8|113580.8|24
1734977280000|2024-12-23 18:08:00|113634.9|113584.9|113643.7|113593.7|113643.7|113593.7|113634.9|113584.9|25
1734977290000|2024-12-23 18:08:10|113641|113591|113635.2|113585.2|113641|113591|113635.2|113585.2|24
1734977300000|2024-12-23 18:08:20|113634.9|113584.9|113640.8|113590.8|113643.2|113593.2|113632.3|113582.3|35
1734977310000|2024-12-23 18:08:30|113643.6|113593.6|113642|113592|113643.6|113593.6|113639.9|113589.9|17
1734977320000|2024-12-23 18:08:40|113642.1|113592.1|113629.5|113579.5|113642.1|113592.1|113626.7|113576.7|39
1734977330000|2024-12-23 18:08:50|113631|113581|113637.5|113587.5|113639.5|113589.5|113628.8|113578.8|13
1734977340000|2024-12-23 18:09:00|113637.3|113587.3|113635.6|113585.6|113644.5|113594.5|113635.6|113585.6|36
1734977350000|2024-12-23 18:09:10|113634.9|113584.9|113639.6|113589.6|113642.6|113592.6|113632.6|113582.6|29
1734977360000|2024-12-23 18:09:20|113639.7|113589.7|113633.4|113583.4|113643.6|113593.6|113630.6|113580.6|38
1734977370000|2024-12-23 18:09:30|113633.5|113583.5|113640.9|113590.9|113644.4|113594.4|113633.5|113583.5|33
1734977380000|2024-12-23 18:09:40|113640.8|113590.8|113646.4|113596.4|113656|113606|113637.9|113587.9|32
1734977390000|2024-12-23 18:09:50|113645.7|113595.7|113648.3|113598.3|113648.5|113598.5|113642.5|113592.5|42
1734977400000|2024-12-23 18:10:00|113646.4|113596.4|113648.6|113598.6|113650.8|113600.8|113638.1|113588.1|31
1734977410000|2024-12-23 18:10:10|113647.2|113597.2|113648.2|113598.2|113648.9|113598.9|113638.9|113588.9|21
1734977420000|2024-12-23 18:10:20|113648.5|113598.5|113647.8|113597.8|113653.1|113603.1|113640.1|113590.1|33
1734977430000|2024-12-23 18:10:30|113652.4|113602.4|113650.3|113600.3|113652.6|113602.6|113649.2|113599.2|16
1734977440000|2024-12-23 18:10:40|113650.4|113600.4|113650.3|113600.3|113651.6|113601.6|113650.3|113600.3|9
1734977450000|2024-12-23 18:10:50|113649.7|113599.7|113650.2|113600.2|113652.6|113602.6|113642.9|113592.9|21
1734977460000|2024-12-23 18:11:00|113650|113600|113649.5|113599.5|113651.9|113601.9|113642.6|113592.6|33
1734977470000|2024-12-23 18:11:10|113651.7|113601.7|113643.3|113593.3|113652|113602|113640.3|113590.3|31
1734977480000|2024-12-23 18:11:20|113643.2|113593.2|113645.4|113595.4|113648.3|113598.3|113643.2|113593.2|15
1734977490000|2024-12-23 18:11:30|113645.3|113595.3|113640.2|113590.2|113648.8|113598.8|113636.7|113586.7|15
1734977500000|2024-12-23 18:11:40|113639.1|113589.1|113632.9|113582.9|113641.5|113591.5|113629.9|113579.9|30
1734977510000|2024-12-23 18:11:50|113633.3|113583.3|113627.5|113577.5|113633.3|113583.3|113626.8|113576.8|17
1734977520000|2024-12-23 18:12:00|113627.4|113577.4|113630.6|113580.6|113632.5|113582.5|113625.1|113575.1|28
1734977530000|2024-12-23 18:12:10|113632.3|113582.3|113616.6|113566.6|113632.3|113582.3|113609.8|113559.8|36
1734977540000|2024-12-23 18:12:20|113616.7|113566.7|113614.7|113564.7|113616.9|113566.9|113614.7|113564.7|18
1734977550000|2024-12-23 18:12:30|113615.9|113565.9|113610|113560|113619.6|113569.6|113609.8|113559.8|22
1734977560000|2024-12-23 18:12:40|113609.9|113559.9|113611.6|113561.6|113614.9|113564.9|113609|113559|16
1734977570000|2024-12-23 18:12:50|113610.3|113560.3|113608.5|113558.5|113612.9|113562.9|113607.2|113557.2|13
1734977580000|2024-12-23 18:13:00|113608.3|113558.3|113604.8|113554.8|113610.6|113560.6|113604.8|113554.8|14
1734977590000|2024-12-23 18:13:10|113606.8|113556.8|113597.3|113547.3|113606.8|113556.8|113597.3|113547.3|32
1734977600000|2024-12-23 18:13:20|113597.2|113547.2|113598.3|113548.3|113599.1|113549.1|113596.2|113546.2|15
1734977610000|2024-12-23 18:13:30|113598.5|113548.5|113607|113557|113615|113565|113598.5|113548.5|29
1734977620000|2024-12-23 18:13:40|113607.1|113557.1|113607.1|113557.1|113609.1|113559.1|113602.8|113552.8|25
1734977630000|2024-12-23 18:13:50|113606|113556|113605.5|113555.5|113608.6|113558.6|113602.2|113552.2|18
1734977640000|2024-12-23 18:14:00|113605.6|113555.6|113609|113559|113609.4|113559.4|113605.6|113555.6|18
1734977650000|2024-12-23 18:14:10|113611.9|113561.9|113618.6|113568.6|113622|113572|113609.7|113559.7|13
1734977660000|2024-12-23 18:14:20|113618.4|113568.4|113618|113568|113618.8|113568.8|113617.7|113567.7|6
1734977670000|2024-12-23 18:14:30|113618.1|113568.1|113617.6|113567.6|113620.7|113570.7|113617.6|113567.6|14
1734977680000|2024-12-23 18:14:40|113617.7|113567.7|113620|113570|113624.4|113574.4|113615.6|113565.6|19
1734977690000|2024-12-23 18:14:50|113621.3|113571.3|113619.7|113569.7|113621.3|113571.3|113617.6|113567.6|15
1734977700000|2024-12-23 18:15:00|113619.8|113569.8|113618.8|113568.8|113623.1|113573.1|113618.3|113568.3|23
1734977710000|2024-12-23 18:15:10|113617.5|113567.5|113615.7|113565.7|113619.6|113569.6|113615.7|113565.7|10
1734977720000|2024-12-23 18:15:20|113615.4|113565.4|113606.5|113556.5|113618.8|113568.8|113606.5|113556.5|14
1734977730000|2024-12-23 18:15:30|113607|113557|113598.9|113548.9|113610.2|113560.2|113596.9|113546.9|29
1734977740000|2024-12-23 18:15:40|113599|113549|113612.4|113562.4|113615.6|113565.6|113597.9|113547.9|31
1734977750000|2024-12-23 18:15:50|113612.7|113562.7|113602.3|113552.3|113612.7|113562.7|113602.3|113552.3|22
1734977760000|2024-12-23 18:16:00|113601.7|113551.7|113600|113550|113601.7|113551.7|113597.9|113547.9|15
1734977770000|2024-12-23 18:16:10|113599.2|113549.2|113596.6|113546.6|113599.2|113549.2|113595.3|113545.3|15
1734977780000|2024-12-23 18:16:20|113596.7|113546.7|113615.3|113565.3|113615.3|113565.3|113596.7|113546.7|19
1734977790000|2024-12-23 18:16:30|113612.2|113562.2|113614.3|113564.3|113617.4|113567.4|113611.7|113561.7|17
1734977800000|2024-12-23 18:16:40|113617.5|113567.5|113622.8|113572.8|113622.8|113572.8|113614|113564|16
1734977810000|2024-12-23 18:16:50|113621.2|113571.2|113603.4|113553.4|113621.2|113571.2|113603.4|113553.4|24
1734977820000|2024-12-23 18:17:00|113602.9|113552.9|113607.1|113557.1|113611.5|113561.5|113602.9|113552.9|22
1734977830000|2024-12-23 18:17:10|113607.6|113557.6|113608.6|113558.6|113609.3|113559.3|113605.5|113555.5|15
1734977840000|2024-12-23 18:17:20|113609|113559|113619.4|113569.4|113619.4|113569.4|113605.3|113555.3|20
1734977850000|2024-12-23 18:17:30|113620.7|113570.7|113622.4|113572.4|113624.2|113574.2|113618.2|113568.2|18
1734977860000|2024-12-23 18:17:40|113623|113573|113626.3|113576.3|113627.8|113577.8|113622.5|113572.5|19
1734977870000|2024-12-23 18:17:50|113630.3|113580.3|113637.3|113587.3|113641.6|113591.6|113630.3|113580.3|53
1734977880000|2024-12-23 18:18:00|113641.6|113591.6|113639.2|113589.2|113641.8|113591.8|113634.6|113584.6|40
1734977890000|2024-12-23 18:18:10|113641.7|113591.7|113640.9|113590.9|113643.4|113593.4|113639.3|113589.3|26
1734977900000|2024-12-23 18:18:20|113641.4|113591.4|113631.1|113581.1|113641.4|113591.4|113630.2|113580.2|29
1734977910000|2024-12-23 18:18:30|113631.5|113581.5|113641.6|113591.6|113644.1|113594.1|113631.1|113581.1|23
1734977920000|2024-12-23 18:18:40|113642.3|113592.3|113646.4|113596.4|113649.7|113599.7|113642.3|113592.3|35
1734977930000|2024-12-23 18:18:50|113644.4|113594.4|113644.1|113594.1|113647.7|113597.7|113642.6|113592.6|36
1734977940000|2024-12-23 18:19:00|113645.1|113595.1|113645.1|113595.1|113647.6|113597.6|113643.1|113593.1|27
1734977950000|2024-12-23 18:19:10|113646.1|113596.1|113644.4|113594.4|113650.3|113600.3|113644|113594|27
1734977960000|2024-12-23 18:19:20|113646.1|113596.1|113647.6|113597.6|113647.6|113597.6|113640.4|113590.4|42
1734977970000|2024-12-23 18:19:30|113645.9|113595.9|113638.4|113588.4|113648.4|113598.4|113637.9|113587.9|22
1734977980000|2024-12-23 18:19:40|113637.9|113587.9|113642|113592|113642|113592|113636.4|113586.4|18
1734977990000|2024-12-23 18:19:50|113641.1|113591.1|113637.1|113587.1|113644.3|113594.3|113637.1|113587.1|23
1734978000000|2024-12-23 18:20:00|113636.8|113586.8|113646|113596|113646|113596|113636.8|113586.8|47
1734978010000|2024-12-23 18:20:10|113644.6|113594.6|113643.3|113593.3|113644.8|113594.8|113636.5|113586.5|39
1734978020000|2024-12-23 18:20:20|113644.7|113594.7|113640.6|113590.6|113646.3|113596.3|113640.1|113590.1|22
1734978030000|2024-12-23 18:20:30|113642.8|113592.8|113644.2|113594.2|113647|113597|113640.5|113590.5|23
1734978040000|2024-12-23 18:20:40|113644.4|113594.4|113645.4|113595.4|113646.2|113596.2|113641|113591|46
1734978050000|2024-12-23 18:20:50|113645.8|113595.8|113643.8|113593.8|113646.8|113596.8|113640.1|113590.1|36
1734978060000|2024-12-23 18:21:00|113644|113594|113632.9|113582.9|113649.9|113599.9|113627.7|113577.7|51
1734978070000|2024-12-23 18:21:10|113633.4|113583.4|113632.1|113582.1|113633.8|113583.8|113629.7|113579.7|30
1734978080000|2024-12-23 18:21:20|113630.8|113580.8|113637.1|113587.1|113642.1|113592.1|113630.3|113580.3|43
1734978090000|2024-12-23 18:21:30|113635.8|113585.8|113642.2|113592.2|113643.3|113593.3|113635.8|113585.8|16
1734978100000|2024-12-23 18:21:40|113642|113592|113642.3|113592.3|113644.8|113594.8|113638.5|113588.5|15
1734978110000|2024-12-23 18:21:50|113642.7|113592.7|113644.1|113594.1|113645.1|113595.1|113639.5|113589.5|28
1734978120000|2024-12-23 18:22:00|113643.8|113593.8|113636.2|113586.2|113645|113595|113633.1|113583.1|24
1734978130000|2024-12-23 18:22:10|113636.9|113586.9|113631.1|113581.1|113636.9|113586.9|113628.2|113578.2|30
1734978140000|2024-12-23 18:22:20|113631|113581|113632.4|113582.4|113637.9|113587.9|113630.6|113580.6|19
1734978150000|2024-12-23 18:22:30|113646.1|113596.1|113646|113596|113646.2|113596.2|113643|113593|18
1734978160000|2024-12-23 18:22:40|113645.9|113595.9|113646.3|113596.3|113648.5|113598.5|113642.2|113592.2|26
1734978170000|2024-12-23 18:22:50|113643.8|113593.8|113636.1|113586.1|113646.8|113596.8|113634.7|113584.7|35
1734978180000|2024-12-23 18:23:00|113635.7|113585.7|113654.9|113604.9|113658.7|113608.7|113635.7|113585.7|31
1734978190000|2024-12-23 18:23:10|113658|113608|113650.7|113600.7|113658.1|113608.1|113650.3|113600.3|24
1734978200000|2024-12-23 18:23:20|113650.8|113600.8|113633.4|113583.4|113653.3|113603.3|113630.4|113580.4|60
1734978210000|2024-12-23 18:23:30|113633.5|113583.5|113634.1|113584.1|113636.4|113586.4|113630|113580|25
1734978220000|2024-12-23 18:23:40|113632.4|113582.4|113629.8|113579.8|113633.9|113583.9|113626.6|113576.6|30
1734978230000|2024-12-23 18:23:50|113633|113583|113629.4|113579.4|113633|113583|113626.9|113576.9|31
1734978240000|2024-12-23 18:24:00|113628.6|113578.6|113622.8|113572.8|113628.9|113578.9|113619.1|113569.1|23
1734978250000|2024-12-23 18:24:10|113621.8|113571.8|113620.1|113595.1|113630.8|113600.9|113620|113570|28
1734978260000|2024-12-23 18:24:20|113634.4|113584.4|113620.9|113570.9|113642.1|113592.1|113617.6|113567.6|24
1734978270000|2024-12-23 18:24:30|113623.4|113573.4|113606.8|113581.8|113623.4|113588.4|113604.4|113573.4|27
1734978280000|2024-12-23 18:24:40|113606.3|113581.3|113612.9|113562.9|113614.6|113583.2|113604|113561.5|22
1734978290000|2024-12-23 18:24:50|113612.8|113562.8|113608.1|113558.1|113612.9|113562.9|113608.1|113558.1|24
1734978300000|2024-12-23 18:25:00|113608.2|113558.2|113583.2|113558.2|113608.2|113559.2|113582.5|113540.1|57
1734978310000|2024-12-23 18:25:10|113582.8|113557.8|113595|113545|113600.3|113563.2|113582.8|113544|49
1734978320000|2024-12-23 18:25:20|113595.4|113545.4|113591.4|113541.4|113597.3|113547.3|113587.7|113537.7|44
1734978330000|2024-12-23 18:25:30|113592.6|113542.6|113572.7|113547.7|113593.8|113556.7|113571.9|113540.5|46
1734978340000|2024-12-23 18:25:40|113572.6|113547.6|113573.7|113548.7|113577.2|113552.2|113569.6|113544.6|32
1734978350000|2024-12-23 18:25:50|113573|113548|113571.5|113546.5|113574.7|113549.7|113569.4|113544.4|33
1734978360000|2024-12-23 18:26:00|113571.8|113546.8|113576.2|113551.2|113580.8|113555.8|113569.7|113544.7|31
1734978370000|2024-12-23 18:26:10|113576.7|113551.7|113571.5|113546.5|113578.7|113553.7|113569.8|113544.8|38
1734978380000|2024-12-23 18:26:20|113572.6|113547.6|113577.9|113527.9|113581.3|113547.6|113565.3|113526.5|30
1734978390000|2024-12-23 18:26:30|113578|113528|113571.6|113521.6|113578|113528|113570.7|113520.7|52
1734978400000|2024-12-23 18:26:40|113572|113522|113570.7|113520.7|113576.3|113526.3|113570.7|113520.7|26
1734978410000|2024-12-23 18:26:50|113570.5|113520.5|113564.9|113539.9|113578.6|113540.9|113563.6|113519.7|26
1734978420000|2024-12-23 18:27:00|113565|113540|113561.4|113536.4|113566.8|113541.8|113559.1|113534.1|37
1734978430000|2024-12-23 18:27:10|113561|113536|113556.9|113531.9|113561.9|113536.9|113555.7|113530.7|26
1734978440000|2024-12-23 18:27:20|113557.5|113532.5|113557.7|113532.7|113560.3|113535.3|113555|113530|25
1734978450000|2024-12-23 18:27:30|113558.2|113533.2|113559.6|113534.6|113561.2|113536.2|113557.2|113532.2|19
1734978460000|2024-12-23 18:27:40|113559.3|113534.3|113560.2|113535.2|113560.8|113535.8|113559|113534|7
1734978470000|2024-12-23 18:27:50|113559.3|113534.3|113558.3|113533.3|113565.3|113540.3|113556.7|113531.7|20
1734978480000|2024-12-23 18:28:00|113558.2|113533.2|113574.2|113524.2|113577|113543.6|113558.2|113524|34
1734978490000|2024-12-23 18:28:10|113574.9|113524.9|113570.2|113520.2|113577.6|113527.6|113569.9|113519.9|25
1734978500000|2024-12-23 18:28:20|113570.3|113520.3|113556|113531|113570.3|113533.7|113555.5|113516.3|23
1734978510000|2024-12-23 18:28:30|113555.9|113530.9|113555|113530|113556|113531|113555|113530|6
1734978520000|2024-12-23 18:28:40|113555.4|113530.4|113555.7|113530.7|113556.4|113531.4|113553.2|113528.2|8
1734978530000|2024-12-23 18:28:50|113555.9|113530.9|113562.4|113512.4|113564.4|113530.9|113549.7|113511.8|15
1734978540000|2024-12-23 18:29:00|113562.9|113512.9|113584|113559|113584|113559|113552.7|113512.9|18
1734978550000|2024-12-23 18:29:10|113583.5|113558.5|113582.2|113557.2|113585.2|113560.2|113577.5|113552.5|39
1734978560000|2024-12-23 18:29:20|113582.8|113557.8|113590.3|113565.3|113590.3|113565.3|113582.8|113557.8|16
1734978570000|2024-12-23 18:29:30|113590.2|113565.2|113585.8|113560.8|113590.3|113565.3|113584.4|113559.4|13
1734978580000|2024-12-23 18:29:40|113585.2|113560.2|113599.7|113549.7|113604|113560.8|113585.2|113544.4|12
1734978590000|2024-12-23 18:29:50|113598.6|113548.6|113601.5|113551.5|113601.9|113551.9|113597.6|113547.6|11
1734978600000|2024-12-23 18:30:00|113605.2|113555.2|113597.6|113547.6|113609.6|113559.6|113594.1|113544.1|22
1734978610000|2024-12-23 18:30:10|113597.5|113547.5|113596.5|113546.5|113597.5|113547.5|113594.5|113544.5|11
1734978620000|2024-12-23 18:30:20|113595.8|113545.8|113595|113545|113599.7|113549.7|113593.6|113543.6|20
1734978630000|2024-12-23 18:30:30|113596.4|113546.4|113596.6|113546.6|113601|113551|113594.3|113544.3|28
1734978640000|2024-12-23 18:30:40|113595.6|113545.6|113596.5|113546.5|113600.8|113550.8|113594.1|113544.1|34
1734978650000|2024-12-23 18:30:50|113595.2|113545.2|113591.1|113541.1|113596.8|113546.8|113588.7|113538.7|33
1734978660000|2024-12-23 18:31:00|113591.3|113541.3|113577.4|113527.4|113591.3|113541.3|113574.1|113524.1|48
1734978670000|2024-12-23 18:31:10|113574.5|113524.5|113579|113529|113580.8|113530.8|113572.9|113522.9|34
1734978680000|2024-12-23 18:31:20|113567.1|113517.1|113571.3|113521.3|113574.8|113524.8|113567.1|113517.1|22
1734978690000|2024-12-23 18:31:30|113574.3|113524.3|113570.9|113520.9|113574.3|113524.3|113568.9|113518.9|16
1734978700000|2024-12-23 18:31:40|113569|113519|113568.7|113518.7|113571|113521|113562.9|113512.9|40
1734978710000|2024-12-23 18:31:50|113569.6|113519.6|113566.6|113516.6|113570.1|113520.1|113564.8|113514.8|30
1734978720000|2024-12-23 18:32:00|113567.2|113517.2|113572.3|113522.3|113575.1|113525.1|113563.3|113513.3|37
1734978730000|2024-12-23 18:32:10|113575.5|113525.5|113565.8|113515.8|113578.2|113528.2|113564.4|113514.4|31
1734978740000|2024-12-23 18:32:20|113564.9|113514.9|113564.6|113514.6|113567.9|113517.9|113562.4|113512.4|28
1734978750000|2024-12-23 18:32:30|113566.5|113516.5|113567.2|113517.2|113571|113521|113564.9|113514.9|23
1734978760000|2024-12-23 18:32:40|113567.3|113517.3|113564.3|113514.3|113573|113523|113564.3|113514.3|18
1734978770000|2024-12-23 18:32:50|113566.9|113516.9|113566.7|113516.7|113572.9|113522.9|113565.5|113515.5|21
1734978780000|2024-12-23 18:33:00|113566.6|113516.6|113570.7|113520.7|113574.4|113524.4|113565|113515|28
1734978790000|2024-12-23 18:33:10|113567.2|113517.2|113569.4|113519.4|113571.9|113521.9|113565.7|113515.7|15
1734978800000|2024-12-23 18:33:20|113569.2|113519.2|113560.9|113510.9|113572.5|113522.5|113560.2|113510.2|18
1734978810000|2024-12-23 18:33:30|113561.2|113511.2|113561.1|113511.1|113564.1|113514.1|113559.7|113509.7|9
1734978820000|2024-12-23 18:33:40|113559.8|113509.8|113565.1|113515.1|113565.9|113515.9|113559.8|113509.8|8
1734978830000|2024-12-23 18:33:50|113565.9|113515.9|113566.4|113516.4|113573.9|113523.9|113563|113513|43
1734978840000|2024-12-23 18:34:00|113566|113516|113577.1|113527.1|113577.6|113527.6|113565.7|113515.7|53
1734978850000|2024-12-23 18:34:10|113576.1|113526.1|113576.1|113526.1|113578.1|113528.1|113570.4|113520.4|36
1734978860000|2024-12-23 18:34:20|113576|113526|113579.1|113529.1|113580.2|113530.2|113571.8|113521.8|25
1734978870000|2024-12-23 18:34:30|113578.8|113528.8|113577.4|113527.4|113582.1|113532.1|113575.5|113525.5|28
1734978880000|2024-12-23 18:34:40|113577.5|113527.5|113569.2|113519.2|113579.8|113529.8|113568.8|113518.8|55
1734978890000|2024-12-23 18:34:50|113566.7|113516.7|113569.2|113519.2|113569.3|113519.3|113564.9|113514.9|29
1734978900000|2024-12-23 18:35:00|113568.1|113518.1|113565.7|113515.7|113573.9|113523.9|113565.4|113515.4|46
1734978910000|2024-12-23 18:35:10|113565.8|113515.8|113572.1|113522.1|113572.6|113522.6|113565.8|113515.8|27
1734978920000|2024-12-23 18:35:20|113572.6|113522.6|113573.2|113523.2|113573.2|113523.2|113570.3|113520.3|5
1734978930000|2024-12-23 18:35:30|113572.9|113522.9|113572.6|113522.6|113572.9|113522.9|113567.4|113517.4|17
1734978940000|2024-12-23 18:35:40|113571|113521|113568.6|113518.6|113574.3|113524.3|113566.6|113516.6|27
1734978950000|2024-12-23 18:35:50|113572.1|113522.1|113572|113522|113576.5|113526.5|113568.4|113518.4|22
1734978960000|2024-12-23 18:36:00|113572.2|113522.2|113573.8|113523.8|113578|113528|113568.5|113518.5|34
1734978970000|2024-12-23 18:36:10|113574|113524|113574.1|113524.1|113579.4|113529.4|113570.3|113520.3|51
1734978980000|2024-12-23 18:36:20|113570.4|113520.4|113572.9|113522.9|113576.8|113526.8|113566.5|113516.5|42
1734978990000|2024-12-23 18:36:30|113573|113523|113569.4|113519.4|113573|113523|113567.6|113517.6|8
1734979000000|2024-12-23 18:36:40|113572.2|113522.2|113570.3|113520.3|113572.2|113522.2|113565.4|113515.4|25
1734979010000|2024-12-23 18:36:50|113573.7|113523.7|113590.2|113540.2|113598.2|113548.2|113573.7|113523.7|57
1734979020000|2024-12-23 18:37:00|113591.7|113541.7|113588|113538|113595.2|113545.2|113584.5|113534.5|21
1734979030000|2024-12-23 18:37:10|113588.1|113538.1|113591.9|113541.9|113594|113544|113587.9|113537.9|38
1734979040000|2024-12-23 18:37:20|113591|113541|113590.1|113540.1|113595.9|113545.9|113587.1|113537.1|35
1734979050000|2024-12-23 18:37:30|113589.2|113539.2|113590.9|113540.9|113590.9|113540.9|113585.8|113535.8|20
1734979060000|2024-12-23 18:37:40|113589.7|113539.7|113581.2|113531.2|113589.7|113539.7|113578.6|113528.6|32
1734979070000|2024-12-23 18:37:50|113582.4|113532.4|113588|113538|113589.8|113539.8|113582.4|113532.4|40
1734979080000|2024-12-23 18:38:00|113588.9|113538.9|113590.1|113540.1|113592.6|113542.6|113585.1|113535.1|30
1734979090000|2024-12-23 18:38:10|113589.9|113539.9|113590|113540|113594.3|113544.3|113587.1|113537.1|55
1734979100000|2024-12-23 18:38:20|113589.4|113539.4|113584.8|113534.8|113589.4|113539.4|113583.8|113533.8|21
1734979110000|2024-12-23 18:38:30|113586|113536|113588.4|113538.4|113590.1|113540.1|113581.6|113531.6|40
1734979120000|2024-12-23 18:38:40|113586.5|113536.5|113580.7|113530.7|113589.8|113539.8|113580.7|113530.7|32
1734979130000|2024-12-23 18:38:50|113582.2|113532.2|113586.7|113536.7|113586.7|113536.7|113582.2|113532.2|25
1734979140000|2024-12-23 18:39:00|113586.4|113536.4|113588.9|113538.9|113589.3|113539.3|113584.7|113534.7|12
1734979150000|2024-12-23 18:39:10|113588.2|113538.2|113585.6|113535.6|113589.7|113539.7|113585.6|113535.6|15
1734979160000|2024-12-23 18:39:20|113584.6|113534.6|113585.9|113535.9|113589.4|113539.4|113584.5|113534.5|7
1734979170000|2024-12-23 18:39:30|113587.4|113537.4|113574.5|113524.5|113588.7|113538.7|113571.3|113521.3|23
1734979180000|2024-12-23 18:39:40|113574.9|113524.9|113571.6|113521.6|113578.5|113528.5|113567.8|113517.8|49
1734979190000|2024-12-23 18:39:50|113571.4|113521.4|113567.4|113517.4|113575.6|113525.6|113564.3|113514.3|43
1734979200000|2024-12-23 18:40:00|113567.3|113517.3|113562.4|113512.4|113568.6|113518.6|113554.3|113504.3|32
1734979210000|2024-12-23 18:40:10|113562.3|113512.3|113581.6|113531.6|113582.4|113532.4|113562.1|113512.1|16
1734979220000|2024-12-23 18:40:20|113581.7|113531.7|113585.6|113535.6|113586.6|113536.6|113581.7|113531.7|29
1734979230000|2024-12-23 18:40:30|113585.1|113535.1|113588.7|113538.7|113589.1|113539.1|113583.6|113533.6|20
1734979240000|2024-12-23 18:40:40|113588.8|113538.8|113599|113549|113600.9|113550.9|113585.4|113535.4|50
1734979250000|2024-12-23 18:40:50|113593.8|113543.8|113601.4|113551.4|113602.7|113552.7|113591.4|113541.4|33
1734979260000|2024-12-23 18:41:00|113601.5|113551.5|113600.6|113550.6|113604.3|113554.3|113599.7|113549.7|28
1734979270000|2024-12-23 18:41:10|113600.7|113550.7|113597.7|113547.7|113605.2|113555.2|113596|113546|33
1734979280000|2024-12-23 18:41:20|113597.3|113547.3|113607.4|113557.4|113609.1|113559.1|113596.4|113546.4|53
1734979290000|2024-12-23 18:41:30|113606.9|113556.9|113610.5|113560.5|113612.4|113562.4|113602.4|113552.4|61
1734979300000|2024-12-23 18:41:40|113610.6|113560.6|113611.3|113561.3|113614.6|113564.6|113600.5|113550.5|52
1734979310000|2024-12-23 18:41:50|113612.4|113562.4|113616.2|113566.2|113618.1|113568.1|113609.8|113559.8|68
1734979320000|2024-12-23 18:42:00|113621.4|113571.4|113614.6|113564.6|113623.3|113573.3|113614.6|113564.6|36
1734979330000|2024-12-23 18:42:10|113616.3|113566.3|113627.7|113577.7|113627.7|113577.7|113616.3|113566.3|46
1734979340000|2024-12-23 18:42:20|113627|113577|113617.8|113567.8|113627|113577|113616.2|113566.2|31
1734979350000|2024-12-23 18:42:30|113618.7|113568.7|113625.3|113575.3|113626.5|113576.5|113618.7|113568.7|49
1734979360000|2024-12-23 18:42:40|113625.7|113575.7|113627.9|113577.9|113628.2|113578.2|113622.6|113572.6|63
1734979370000|2024-12-23 18:42:50|113625.8|113575.8|113620|113570|113627.8|113577.8|113620|113570|64
1734979380000|2024-12-23 18:43:00|113621.4|113571.4|113622.9|113572.9|113625.7|113575.7|113621.2|113571.2|52
1734979390000|2024-12-23 18:43:10|113621.7|113571.7|113623.2|113573.2|113626.3|113576.3|113617.2|113567.2|56
1734979400000|2024-12-23 18:43:20|113622.7|113572.7|113624.7|113574.7|113626.4|113576.4|113619.2|113569.2|46
1734979410000|2024-12-23 18:43:30|113626.2|113576.2|113632.3|113582.3|113633.6|113583.6|113620.2|113570.2|36
1734979420000|2024-12-23 18:43:40|113632.9|113582.9|113642.6|113592.6|113642.6|113592.6|113632.9|113582.9|31
1734979430000|2024-12-23 18:43:50|113642.4|113592.4|113643.7|113593.7|113648.7|113598.7|113641|113591|61
1734979440000|2024-12-23 18:44:00|113643.3|113593.3|113637.5|113587.5|113643.3|113593.3|113633.6|113583.6|37
1734979450000|2024-12-23 18:44:10|113635.9|113585.9|113635.7|113585.7|113638.5|113588.5|113634.9|113584.9|16
1734979460000|2024-12-23 18:44:20|113635.8|113585.8|113641.5|113591.5|113642.1|113592.1|113635.5|113585.5|39
1734979470000|2024-12-23 18:44:30|113640|113590|113636.4|113586.4|113641.7|113591.7|113635|113585|27
1734979480000|2024-12-23 18:44:40|113638.5|113588.5|113634.8|113584.8|113641.4|113591.4|113633.5|113583.5|45
1734979490000|2024-12-23 18:44:50|113636.3|113586.3|113637|113587|113640.1|113590.1|113634.7|113584.7|27
1734979500000|2024-12-23 18:45:00|113635.7|113585.7|113639.6|113589.6|113643|113593|113631.3|113581.3|42
1734979510000|2024-12-23 18:45:10|113637.2|113587.2|113638.7|113588.7|113641.6|113591.6|113633.1|113583.1|49
1734979520000|2024-12-23 18:45:20|113636.7|113586.7|113637.2|113587.2|113641.3|113591.3|113632.2|113582.2|64
1734979530000|2024-12-23 18:45:30|113639.9|113589.9|113639.7|113589.7|113642|113592|113631.7|113581.7|64
1734979540000|2024-12-23 18:45:40|113639|113589|113640.9|113590.9|113645.1|113595.1|113636.8|113586.8|64
1734979550000|2024-12-23 18:45:50|113640.5|113590.5|113636.9|113586.9|113642.2|113592.2|113636.7|113586.7|74
1734979560000|2024-12-23 18:46:00|113640.2|113590.2|113636.6|113586.6|113641.4|113591.4|113635.1|113585.1|50
1734979570000|2024-12-23 18:46:10|113637.4|113587.4|113635.3|113585.3|113639.8|113589.8|113633.7|113583.7|50
1734979580000|2024-12-23 18:46:20|113634.9|113584.9|113643.9|113593.9|113646.4|113596.4|113633.2|113583.2|38
1734979590000|2024-12-23 18:46:30|113644.6|113594.6|113633.4|113583.4|113644.8|113594.8|113632.2|113582.2|44
1734979600000|2024-12-23 18:46:40|113637.1|113587.1|113639.8|113589.8|113642.5|113592.5|113636.2|113586.2|64
1734979610000|2024-12-23 18:46:50|113641.2|113591.2|113642|113592|113643.6|113593.6|113634.5|113584.5|70
1734979620000|2024-12-23 18:47:00|113643.5|113593.5|113640.8|113590.8|113646.7|113596.7|113639.5|113589.5|33
1734979630000|2024-12-23 18:47:10|113640.4|113590.4|113640.1|113590.1|113642.3|113592.3|113638.9|113588.9|33
1734979640000|2024-12-23 18:47:20|113639.9|113589.9|113641.9|113591.9|113642|113592|113633.4|113583.4|43
1734979650000|2024-12-23 18:47:30|113640.9|113590.9|113642|113592|113643.7|113593.7|113639.2|113589.2|62
1734979660000|2024-12-23 18:47:40|113641.7|113591.7|113640|113590|113643.1|113593.1|113639.4|113589.4|37
1734979670000|2024-12-23 18:47:50|113640.1|113590.1|113638.1|113588.1|113642.7|113592.7|113632.4|113582.4|67
1734979680000|2024-12-23 18:48:00|113636.9|113586.9|113635.9|113585.9|113639.3|113589.3|113632.7|113582.7|45
1734979690000|2024-12-23 18:48:10|113634.1|113584.1|113636.2|113586.2|113640.2|113590.2|113629.4|113579.4|70
1734979700000|2024-12-23 18:48:20|113636.4|113586.4|113627.9|113577.9|113636.8|113586.8|113627.9|113577.9|22
1734979710000|2024-12-23 18:48:30|113628.3|113578.3|113631.8|113581.8|113633.3|113583.3|113628.3|113578.3|21
1734979720000|2024-12-23 18:48:40|113631.9|113581.9|113630.4|113580.4|113636.2|113586.2|113628.7|113578.7|25
1734979730000|2024-12-23 18:48:50|113630.2|113580.2|113631.7|113581.7|113633.5|113583.5|113626.4|113576.4|15
1734979740000|2024-12-23 18:49:00|113633.1|113583.1|113624.1|113574.1|113634.6|113584.6|113623.6|113573.6|23
1734979750000|2024-12-23 18:49:10|113624.6|113574.6|113624.9|113574.9|113628.9|113578.9|113622.7|113572.7|24
1734979760000|2024-12-23 18:49:20|113624.7|113574.7|113625.1|113575.1|113626.6|113576.6|113624.4|113574.4|28
1734979770000|2024-12-23 18:49:30|113624.9|113574.9|113634|113584|113635|113585|113624.9|113574.9|28
1734979780000|2024-12-23 18:49:40|113634.2|113584.2|113634.4|113584.4|113634.5|113584.5|113631|113581|13
1734979790000|2024-12-23 18:49:50|113634|113584|113633.5|113583.5|113635.5|113585.5|113631.2|113581.2|14
1734979800000|2024-12-23 18:50:00|113634.1|113584.1|113635|113585|113635.6|113585.6|113630.6|113580.6|50
1734979810000|2024-12-23 18:50:10|113634.4|113584.4|113635.6|113585.6|113639.6|113589.6|113631|113581|17
1734979820000|2024-12-23 18:50:20|113635.3|113585.3|113621.2|113571.2|113635.3|113585.3|113619.1|113569.1|37
1734979830000|2024-12-23 18:50:30|113621.5|113571.5|113609|113559|113623.5|113573.5|113605.6|113555.6|40
1734979840000|2024-12-23 18:50:40|113609.4|113559.4|113600.9|113550.9|113609.4|113559.4|113600.9|113550.9|26
1734979850000|2024-12-23 18:50:50|113604.2|113554.2|113608.5|113558.5|113610.4|113560.4|113602.1|113552.1|32
1734979860000|2024-12-23 18:51:00|113608|113558|113613.6|113563.6|113613.6|113563.6|113607.3|113557.3|64
1734979870000|2024-12-23 18:51:10|113609|113559|113610.5|113560.5|113615|113565|113608.2|113558.2|75
1734979880000|2024-12-23 18:51:20|113610.1|113560.1|113610|113560|113615.7|113565.7|113608.4|113558.4|76
1734979890000|2024-12-23 18:51:30|113609.8|113559.8|113610|113560|113614.8|113564.8|113606|113556|76
1734979900000|2024-12-23 18:51:40|113611.4|113561.4|113607.2|113557.2|113614|113564|113606.3|113556.3|72
1734979910000|2024-12-23 18:51:50|113608.4|113558.4|113611.9|113561.9|113614.2|113564.2|113605.7|113555.7|78
1734979920000|2024-12-23 18:52:00|113612|113562|113609.3|113559.3|113614.2|113564.2|113609.1|113559.1|75
1734979930000|2024-12-23 18:52:10|113609.6|113559.6|113612.5|113562.5|113614.2|113564.2|113608.6|113558.6|75
1734979940000|2024-12-23 18:52:20|113612.4|113562.4|113610.6|113560.6|113614.9|113564.9|113608.7|113558.7|66
1734979950000|2024-12-23 18:52:30|113611.1|113561.1|113610.9|113560.9|113614.9|113564.9|113609.9|113559.9|52
1734979960000|2024-12-23 18:52:40|113611.9|113561.9|113602.8|113552.8|113614|113564|113601.6|113551.6|60
1734979970000|2024-12-23 18:52:50|113602.1|113552.1|113603.2|113553.2|113608.8|113558.8|113599.7|113549.7|41
1734979980000|2024-12-23 18:53:00|113603.6|113553.6|113622.9|113572.9|113622.9|113572.9|113603.6|113553.6|43
1734979990000|2024-12-23 18:53:10|113621.4|113571.4|113624.8|113574.8|113628.1|113578.1|113620.3|113570.3|66
1734980000000|2024-12-23 18:53:20|113626.4|113576.4|113618.5|113568.5|113627.2|113577.2|113615.6|113565.6|65
1734980010000|2024-12-23 18:53:30|113617.8|113567.8|113619.7|113569.7|113620.3|113570.3|113615.9|113565.9|61
1734980020000|2024-12-23 18:53:40|113617.4|113567.4|113620.5|113570.5|113623.5|113573.5|113617.4|113567.4|74
1734980030000|2024-12-23 18:53:50|113619.9|113569.9|113618.4|113568.4|113626.1|113576.1|113617|113567|38
1734980040000|2024-12-23 18:54:00|113617.3|113567.3|113622.5|113572.5|113622.6|113572.6|113617.3|113567.3|64
1734980050000|2024-12-23 18:54:10|113624.3|113574.3|113625|113575|113626.7|113576.7|113620.9|113570.9|48
1734980060000|2024-12-23 18:54:20|113625.2|113575.2|113624.4|113574.4|113627.5|113577.5|113619.5|113569.5|50
1734980070000|2024-12-23 18:54:30|113623.2|113573.2|113621.8|113571.8|113624.6|113574.6|113619.8|113569.8|66
1734980080000|2024-12-23 18:54:40|113622|113572|113621.6|113571.6|113624.3|113574.3|113619.7|113569.7|62
1734980090000|2024-12-23 18:54:50|113623.1|113573.1|113621|113571|113625.1|113575.1|113620.4|113570.4|74
1734980100000|2024-12-23 18:55:00|113623.3|113573.3|113621.4|113571.4|113629.2|113579.2|113619|113569|44
1734980110000|2024-12-23 18:55:10|113622.7|113572.7|113620.9|113570.9|113623.7|113573.7|113616.5|113566.5|63
1734980120000|2024-12-23 18:55:20|113619.1|113569.1|113629.2|113579.2|113630.3|113580.3|113618.5|113568.5|54
1734980130000|2024-12-23 18:55:30|113626.7|113576.7|113626.8|113576.8|113634.1|113584.1|113621.8|113571.8|37
1734980140000|2024-12-23 18:55:40|113628|113578|113625.8|113575.8|113628|113578|113622.1|113572.1|27
1734980150000|2024-12-23 18:55:50|113627|113577|113629.5|113579.5|113631|113581|113624.1|113574.1|20
1734980160000|2024-12-23 18:56:00|113632.1|113582.1|113630.8|113580.8|113634.4|113584.4|113627.2|113577.2|67
1734980170000|2024-12-23 18:56:10|113628.3|113578.3|113633.8|113583.8|113635.1|113585.1|113628.3|113578.3|55
1734980180000|2024-12-23 18:56:20|113634|113584|113640.8|113590.8|113641.7|113591.7|113629.6|113579.6|63
1734980190000|2024-12-23 18:56:30|113639.9|113589.9|113641.6|113591.6|113648.7|113598.7|113639.9|113589.9|72
1734980200000|2024-12-23 18:56:40|113643.8|113593.8|113640.7|113590.7|113643.9|113593.9|113635.1|113585.1|68
1734980210000|2024-12-23 18:56:50|113640.5|113590.5|113640.6|113590.6|113641.5|113591.5|113636.5|113586.5|70
1734980220000|2024-12-23 18:57:00|113639.8|113589.8|113622.2|113572.2|113642.9|113592.9|113619.9|113569.9|63
1734980230000|2024-12-23 18:57:10|113623|113573|113621.8|113571.8|113627.9|113577.9|113621.8|113571.8|39
1734980240000|2024-12-23 18:57:20|113623.2|113573.2|113619.7|113569.7|113625|113575|113619.4|113569.4|68
1734980250000|2024-12-23 18:57:30|113620.4|113570.4|113616.5|113566.5|113620.4|113570.4|113612.3|113562.3|17
1734980260000|2024-12-23 18:57:40|113615.6|113565.6|113622.5|113572.5|113622.7|113572.7|113614.2|113564.2|56
1734980270000|2024-12-23 18:57:50|113620.8|113570.8|113618.1|113568.1|113626.6|113576.6|113611.9|113561.9|72
1734980280000|2024-12-23 18:58:00|113619.4|113569.4|113622.2|113572.2|113625.1|113575.1|113614|113564|69
1734980290000|2024-12-23 18:58:10|113615.4|113565.4|113616.1|113566.1|113624.7|113574.7|113611.9|113561.9|41
1734980300000|2024-12-23 18:58:20|113611.4|113561.4|113628.2|113578.2|113629.8|113590.8|113605.2|113560.4|47
1734980310000|2024-12-23 18:58:30|113628.1|113578.1|113612.1|113587.1|113630.3|113593.5|113602.2|113564.1|74
1734980320000|2024-12-23 18:58:40|113612.6|113587.6|113613.8|113588.8|113622.5|113590.3|113600.9|113562.3|68
1734980330000|2024-12-23 18:58:50|113608.1|113583.1|113617.8|113592.8|113621.3|113595.7|113606.8|113571.3|65
1734980340000|2024-12-23 18:59:00|113618.9|113593.9|113617.2|113592.2|113618.9|113593.9|113613.1|113588.1|9
1734980350000|2024-12-23 18:59:10|113616|113591|113609.8|113584.8|113616|113591|113606.3|113581.3|28
1734980360000|2024-12-23 18:59:20|113611.7|113586.7|113601.9|113576.9|113613.2|113588.2|113598.2|113573.2|61
1734980370000|2024-12-23 18:59:30|113602.9|113577.9|113616|113591|113616.9|113591|113600.5|113566.9|59
1734980380000|2024-12-23 18:59:40|113616.2|113591.2|113618.7|113593.7|113618.7|113593.7|113608.7|113583.7|50
1734980390000|2024-12-23 18:59:50|113618|113593|113608.2|113583.2|113618|113593|113608.2|113583.2|22
1734980400000|2024-12-23 19:00:00|113609.7|113584.7|113627.2|113602.2|113629.9|113604.9|113609.7|113584.7|50
1734980410000|2024-12-23 19:00:10|113628.2|113603.2|113620.8|113595.8|113629.5|113604.5|113619.9|113594.9|16
1734980420000|2024-12-23 19:00:20|113620.5|113595.5|113619.6|113594.6|113621|113596|113619.6|113594.6|4
1734980430000|2024-12-23 19:00:30|113619.5|113594.5|113617|113592|113620.3|113595.3|113603.8|113578.8|33
1734980440000|2024-12-23 19:00:40|113616.9|113591.9|113613.1|113588.1|113617.6|113592.6|113610|113585|12
1734980450000|2024-12-23 19:00:50|113612.9|113587.9|113610.8|113585.8|113612.9|113587.9|113609.4|113584.4|9
1734980460000|2024-12-23 19:01:00|113610.4|113585.4|113603.1|113578.1|113611.2|113586.2|113602.5|113577.5|54
1734980470000|2024-12-23 19:01:10|113601.1|113576.1|113612.8|113587.8|113615.9|113590.9|113601.1|113576.1|22
1734980480000|2024-12-23 19:01:20|113613|113588|113614.2|113589.2|113621.1|113596.1|113611.1|113586.1|16
1734980490000|2024-12-23 19:01:30|113617.4|113592.4|113614.1|113589.1|113617.4|113592.4|113614.1|113589.1|16
1734980500000|2024-12-23 19:01:40|113614.9|113589.9|113616.2|113591.2|113617.2|113592.2|113613.9|113588.9|27
1734980510000|2024-12-23 19:01:50|113616.8|113591.8|113616.6|113591.6|113618.3|113593.3|113611.1|113586.1|40
1734980520000|2024-12-23 19:02:00|113612.9|113587.9|113619.3|113594.3|113622.2|113597.2|113611.9|113586.9|36
1734980530000|2024-12-23 19:02:10|113619.1|113594.1|113619.1|113594.1|113619.1|113594.1|113619.1|113594.1|1
1734980540000|2024-12-23 19:02:20|113617.9|113592.9|113617.8|113592.8|113617.9|113592.9|113617.8|113592.8|2
1734980550000|2024-12-23 19:02:30|113617.7|113592.7|113624.8|113599.8|113624.8|113599.8|113617.7|113592.7|4
1734980560000|2024-12-23 19:02:40|113625.5|113600.5|113630|113605|113630.2|113605.2|113624.8|113599.8|19
1734980570000|2024-12-23 19:02:50|113630.2|113605.2|113630.2|113605.2|113630.5|113605.5|113630|113605|12
1734980580000|2024-12-23 19:03:00|113623.3|113598.3|113623.8|113598.8|113627.8|113602.8|113619.2|113594.2|13
1734980590000|2024-12-23 19:03:10|113624.2|113599.2|113620.3|113595.3|113626.7|113601.7|113620.3|113595.3|10
1734980600000|2024-12-23 19:03:20|113620.1|113595.1|113621.8|113596.8|113623.7|113598.7|113617.2|113592.2|22
1734980610000|2024-12-23 19:03:30|113619.1|113594.1|113618.3|113593.3|113621.8|113596.8|113617.4|113592.4|13
1734980620000|2024-12-23 19:03:40|113620.7|113595.7|113620.8|113595.8|113620.8|113595.8|113617.8|113592.8|9
1734980630000|2024-12-23 19:03:50|113618.2|113593.2|113625.3|113600.3|113625.3|113600.3|113618.2|113593.2|7
1734980640000|2024-12-23 19:04:00|113625.2|113600.2|113625|113600|113625.2|113600.2|113622.1|113597.1|5
1734980650000|2024-12-23 19:04:10|113625.1|113600.1|113625.6|113600.6|113625.8|113600.8|113625.1|113600.1|4
1734980660000|2024-12-23 19:04:20|113625.8|113600.8|113632.6|113607.6|113632.6|113607.6|113625.8|113600.8|6
1734980670000|2024-12-23 19:04:30|113632.4|113607.4|113635.8|113610.8|113636.6|113611.6|113631|113606|8
1734980680000|2024-12-23 19:04:40|113635.5|113610.5|113637.6|113612.6|113637.6|113612.6|113635.3|113610.3|8
1734980690000|2024-12-23 19:04:50|113637.7|113612.7|113638.1|113613.1|113640.2|113615.2|113635.2|113610.2|14
1734980700000|2024-12-23 19:05:00|113638.2|113613.2|113643.2|113618.2|113643.2|113618.2|113638.1|113613.1|9
1734980710000|2024-12-23 19:05:10|113643.3|113618.3|113642.3|113617.3|113644.6|113619.6|113636.6|113611.6|29
1734980720000|2024-12-23 19:05:20|113642.5|113617.5|113653.4|113628.4|113654.1|113629.1|113642.5|113617.5|17
1734980730000|2024-12-23 19:05:30|113654|113629|113653.7|113628.7|113654.1|113629.1|113650.5|113625.5|8
1734980740000|2024-12-23 19:05:40|113653.8|113628.8|113654.1|113604.1|113661.6|113629|113650.8|113600.8|25
1734980750000|2024-12-23 19:05:50|113655.3|113605.3|113659.3|113609.3|113660.9|113610.9|113652.5|113602.5|46
1734980760000|2024-12-23 19:06:00|113657.5|113607.5|113662.9|113612.9|113662.9|113612.9|113652.8|113602.8|37
1734980770000|2024-12-23 19:06:10|113663.5|113613.5|113668.4|113618.4|113669|113619|113663.5|113613.5|21
1734980780000|2024-12-23 19:06:20|113668.3|113618.3|113666|113616|113669.6|113619.6|113664.4|113614.4|15
1734980790000|2024-12-23 19:06:30|113665.7|113615.7|113666.1|113616.1|113667.6|113617.6|113665.5|113615.5|8
1734980800000|2024-12-23 19:06:40|113665.8|113615.8|113669.2|113619.2|113671.6|113621.6|113665.5|113615.5|39
1734980810000|2024-12-23 19:06:50|113669.8|113619.8|113667.4|113617.4|113669.8|113619.8|113664|113614|12
1734980820000|2024-12-23 19:07:00|113669.8|113619.8|113666.7|113616.7|113669.8|113619.8|113665.3|113615.3|23
1734980830000|2024-12-23 19:07:10|113667.4|113617.4|113668.9|113618.9|113669.5|113619.5|113666.2|113616.2|24
1734980840000|2024-12-23 19:07:20|113668.8|113618.8|113667.8|113617.8|113670.8|113620.8|113663|113613|31
1734980850000|2024-12-23 19:07:30|113667.9|113617.9|113669.7|113619.7|113672.3|113622.3|113666|113616|47
1734980860000|2024-12-23 19:07:40|113670.2|113620.2|113672.3|113622.3|113672.3|113622.3|113670.2|113620.2|6
1734980870000|2024-12-23 19:07:50|113672.4|113622.4|113673.2|113623.2|113673.7|113623.7|113669.3|113619.3|12
1734980880000|2024-12-23 19:08:00|113673.1|113623.1|113669.4|113619.4|113673.1|113623.1|113664.6|113614.6|20
1734980890000|2024-12-23 19:08:10|113669.6|113619.6|113670.3|113620.3|113670.8|113620.8|113665.8|113615.8|11
1734980900000|2024-12-23 19:08:20|113669.8|113619.8|113670.5|113620.5|113670.5|113620.5|113669.6|113619.6|8
1734980910000|2024-12-23 19:08:30|113670.9|113620.9|113673.8|113623.8|113673.8|113623.8|113670.9|113620.9|3
1734980920000|2024-12-23 19:08:40|113673.9|113623.9|113673.1|113623.1|113674.3|113624.3|113670.5|113620.5|11
1734980930000|2024-12-23 19:08:50|113673.2|113623.2|113673.6|113623.6|113675.1|113625.1|113672.3|113622.3|8
1734980940000|2024-12-23 19:09:00|113674.2|113624.2|113673.7|113623.7|113674.7|113624.7|113671.7|113621.7|11
1734980950000|2024-12-23 19:09:10|113673.6|113623.6|113668|113618|113674.8|113624.8|113666.3|113616.3|17
1734980960000|2024-12-23 19:09:20|113669.6|113619.6|113659.4|113609.4|113669.6|113619.6|113659.4|113609.4|28
1734980970000|2024-12-23 19:09:30|113660.2|113610.2|113661.3|113611.3|113666|113616|113660.2|113610.2|11
1734980980000|2024-12-23 19:09:40|113661.1|113611.1|113669.9|113619.9|113669.9|113619.9|113660.9|113610.9|17
1734980990000|2024-12-23 19:09:50|113671.5|113621.5|113669.8|113619.8|113671.5|113621.5|113666.9|113616.9|11
1734981000000|2024-12-23 19:10:00|113670.3|113620.3|113674.8|113624.8|113674.8|113624.8|113667.5|113617.5|13
1734981010000|2024-12-23 19:10:10|113673.4|113623.4|113675.3|113625.3|113675.8|113625.8|113669.2|113619.2|13
1734981020000|2024-12-23 19:10:20|113674.7|113624.7|113672.5|113622.5|113674.7|113624.7|113670.6|113620.6|13
1734981030000|2024-12-23 19:10:30|113673.2|113623.2|113671.9|113621.9|113673.9|113623.9|113670.1|113620.1|8
1734981040000|2024-12-23 19:10:40|113672.6|113622.6|113672.5|113622.5|113674.4|113624.4|113672|113622|12
1734981050000|2024-12-23 19:10:50|113672.6|113622.6|113675|113625|113675|113625|113670|113620|36
1734981060000|2024-12-23 19:11:00|113676.3|113626.3|113679.3|113629.3|113679.3|113629.3|113672.4|113622.4|48
1734981070000|2024-12-23 19:11:10|113679.2|113629.2|113679.4|113629.4|113679.4|113629.4|113676.9|113626.9|5
1734981080000|2024-12-23 19:11:20|113678.1|113628.1|113695.5|113645.5|113695.5|113645.5|113676.2|113626.2|28
1734981090000|2024-12-23 19:11:30|113695|113645|113691|113641|113695.7|113645.7|113682.3|113632.3|29
1734981100000|2024-12-23 19:11:40|113689.9|113639.9|113691.1|113641.1|113691.9|113641.9|113686.7|113636.7|48
1734981110000|2024-12-23 19:11:50|113689.3|113639.3|113690.5|113640.5|113691.9|113641.9|113685.8|113635.8|22
1734981120000|2024-12-23 19:12:00|113685.7|113635.7|113684.8|113634.8|113691.8|113641.8|113684.4|113634.4|29
1734981130000|2024-12-23 19:12:10|113685.9|113635.9|113683.5|113633.5|113686.4|113636.4|113677.5|113627.5|25
1734981140000|2024-12-23 19:12:20|113685.9|113635.9|113686.6|113636.6|113688.6|113638.6|113681.1|113631.1|33
1734981150000|2024-12-23 19:12:30|113688.4|113638.4|113690|113640|113692.4|113642.4|113684.8|113634.8|33
1734981160000|2024-12-23 19:12:40|113689.9|113639.9|113691.9|113641.9|113692|113642|113683.9|113633.9|47
1734981170000|2024-12-23 19:12:50|113691.7|113641.7|113687.7|113637.7|113692|113642|113681.9|113631.9|44
1734981180000|2024-12-23 19:13:00|113685.2|113635.2|113692.6|113642.6|113692.6|113642.6|113685.2|113635.2|34
1734981190000|2024-12-23 19:13:10|113692.3|113642.3|113685.2|113635.2|113692.3|113642.3|113684|113634|52
1734981200000|2024-12-23 19:13:20|113688.3|113638.3|113684.2|113634.2|113689.7|113639.7|113684.2|113634.2|64
1734981210000|2024-12-23 19:13:30|113682.5|113632.5|113684.8|113634.8|113685.5|113635.5|113680.9|113630.9|50
1734981220000|2024-12-23 19:13:40|113684.3|113634.3|113677.3|113627.3|113684.7|113634.7|113677.2|113627.2|33
1734981230000|2024-12-23 19:13:50|113677|113627|113678.8|113628.8|113681.4|113631.4|113675.7|113625.7|20
1734981240000|2024-12-23 19:14:00|113680.1|113630.1|113676.4|113626.4|113680.7|113630.7|113676.4|113626.4|34
1734981250000|2024-12-23 19:14:10|113678.1|113628.1|113681.1|113631.1|113682.8|113632.8|113674.2|113624.2|30
1734981260000|2024-12-23 19:14:20|113681.5|113631.5|113683.8|113633.8|113688.3|113638.3|113680.7|113630.7|28
1734981270000|2024-12-23 19:14:30|113684.3|113634.3|113686.2|113636.2|113688.2|113638.2|113683.2|113633.2|26
1734981280000|2024-12-23 19:14:40|113686.3|113636.3|113686.1|113636.1|113688|113638|113683|113633|6
1734981290000|2024-12-23 19:14:50|113686.8|113636.8|113688|113638|113688|113638|113682.2|113632.2|29
1734981300000|2024-12-23 19:15:00|113685.3|113635.3|113685.2|113635.2|113697.7|113647.7|113684.5|113634.5|66
1734981310000|2024-12-23 19:15:10|113683.4|113633.4|113690|113640|113691.8|113641.8|113683.4|113633.4|14
1734981320000|2024-12-23 19:15:20|113689.9|113639.9|113695|113645|113696.3|113646.3|113689.8|113639.8|21
1734981330000|2024-12-23 19:15:30|113695.3|113645.3|113696|113646|113700.6|113650.6|113684.9|113634.9|26
1734981340000|2024-12-23 19:15:40|113693.6|113643.6|113689.2|113639.2|113696.9|113646.9|113687.2|113637.2|24
1734981350000|2024-12-23 19:15:50|113689.5|113639.5|113696.1|113646.1|113696.8|113646.8|113689.5|113639.5|13
1734981360000|2024-12-23 19:16:00|113692.7|113642.7|113692.7|113642.7|113692.7|113642.7|113692.7|113642.7|1
1734981370000|2024-12-23 19:16:10|113696.1|113646.1|113696.9|113646.9|113697.7|113647.7|113690.9|113640.9|15
1734981380000|2024-12-23 19:16:20|113697.1|113647.1|113692.6|113642.6|113698.3|113648.3|113692.6|113642.6|16
1734981390000|2024-12-23 19:16:30|113695.9|113645.9|113696.2|113646.2|113696.2|113646.2|113690.4|113640.4|7
1734981400000|2024-12-23 19:16:40|113695.9|113645.9|113695.5|113645.5|113696.8|113646.8|113689|113639|61
1734981410000|2024-12-23 19:16:50|113694|113644|113696.2|113646.2|113696.7|113646.7|113691|113641|14
1734981420000|2024-12-23 19:17:00|113696.3|113646.3|113695.8|113645.8|113697.6|113647.6|113693.4|113643.4|24
1734981430000|2024-12-23 19:17:10|113696.3|113646.3|113696.8|113646.8|113697|113647|113694.7|113644.7|12
1734981440000|2024-12-23 19:17:20|113688.3|113638.3|113697.2|113647.2|113697.2|113647.2|113688.3|113638.3|43
1734981450000|2024-12-23 19:17:30|113697.3|113647.3|113696.4|113646.4|113697.3|113647.3|113690|113640|23
1734981460000|2024-12-23 19:17:40|113696.3|113646.3|113695.9|113645.9|113696.3|113646.3|113689.8|113639.8|22
1734981470000|2024-12-23 19:17:50|113695.7|113645.7|113693.2|113643.2|113696.8|113646.8|113687.9|113637.9|17
1734981480000|2024-12-23 19:18:00|113693.3|113643.3|113677.6|113627.6|113693.8|113643.8|113672.8|113622.8|29
1734981490000|2024-12-23 19:18:10|113676.1|113626.1|113673.5|113623.5|113677.3|113627.3|113670|113620|30
1734981500000|2024-12-23 19:18:20|113673.4|113623.4|113673.7|113623.7|113674|113624|113669.4|113619.4|13
1734981510000|2024-12-23 19:18:30|113674.7|113624.7|113674.4|113624.4|113676.2|113626.2|113674.4|113624.4|6
1734981520000|2024-12-23 19:18:40|113674.9|113624.9|113673.2|113623.2|113675.7|113625.7|113669.7|113619.7|14
1734981530000|2024-12-23 19:18:50|113673.7|113623.7|113675|113625|113675.1|113625.1|113669.8|113619.8|8
1734981540000|2024-12-23 19:19:00|113675.1|113625.1|113674.6|113624.6|113675.5|113625.5|113672.1|113622.1|7
1734981550000|2024-12-23 19:19:10|113671.4|113621.4|113676|113626|113677.2|113627.2|113671.4|113621.4|14
1734981560000|2024-12-23 19:19:20|113675.8|113625.8|113677.1|113627.1|113677.1|113627.1|113675.6|113625.6|4
1734981570000|2024-12-23 19:19:30|113675.6|113625.6|113675.6|113625.6|113675.9|113625.9|113675.6|113625.6|3
1734981580000|2024-12-23 19:19:40|113676.9|113626.9|113677.4|113627.4|113682.2|113632.2|113676.1|113626.1|25
1734981590000|2024-12-23 19:19:50|113677.2|113627.2|113678.4|113628.4|113679.3|113629.3|113675.4|113625.4|13
1734981600000|2024-12-23 19:20:00|113677|113627|113682.4|113632.4|113684.9|113634.9|113677|113627|31
1734981610000|2024-12-23 19:20:10|113680.4|113630.4|113679.7|113629.7|113682.7|113632.7|113678.7|113628.7|16
1734981620000|2024-12-23 19:20:20|113678.8|113628.8|113683.5|113633.5|113683.5|113633.5|113678.8|113628.8|16
1734981630000|2024-12-23 19:20:30|113683|113633|113681|113631|113683|113633|113679.8|113629.8|5
1734981640000|2024-12-23 19:20:40|113680.7|113630.7|113681.4|113631.4|113682.3|113632.3|113678.5|113628.5|10
1734981650000|2024-12-23 19:20:50|113678.6|113628.6|113681.2|113631.2|113681.9|113631.9|113678.6|113628.6|9
1734981660000|2024-12-23 19:21:00|113678.2|113628.2|113681.1|113631.1|113682.4|113632.4|113678.2|113628.2|11
1734981670000|2024-12-23 19:21:10|113681|113631|113681.3|113631.3|113681.9|113631.9|113677.9|113627.9|14
1734981680000|2024-12-23 19:21:20|113681.1|113631.1|113680.6|113630.6|113681.1|113631.1|113680.6|113630.6|3
1734981690000|2024-12-23 19:21:30|113682.1|113632.1|113683.2|113633.2|113686|113636|113682.1|113632.1|12
1734981700000|2024-12-23 19:21:40|113680.2|113630.2|113676.5|113626.5|113683.3|113633.3|113674.6|113624.6|21
1734981710000|2024-12-23 19:21:50|113676.7|113626.7|113681.4|113631.4|113683.7|113633.7|113676.7|113626.7|19
1734981720000|2024-12-23 19:22:00|113681.6|113631.6|113683.3|113633.3|113683.4|113633.4|113680.1|113630.1|26
1734981730000|2024-12-23 19:22:10|113683.4|113633.4|113684.6|113634.6|113685|113635|113681.9|113631.9|18
1734981740000|2024-12-23 19:22:20|113684.3|113634.3|113682.4|113632.4|113684.3|113634.3|113679.9|113629.9|18
1734981750000|2024-12-23 19:22:30|113682.8|113632.8|113688.4|113638.4|113688.9|113638.9|113682.4|113632.4|20
1734981760000|2024-12-23 19:22:40|113688.5|113638.5|113681.3|113631.3|113688.5|113638.5|113679.4|113629.4|52
1734981770000|2024-12-23 19:22:50|113681.6|113631.6|113682.6|113632.6|113686.6|113636.6|113679.1|113629.1|69
1734981780000|2024-12-23 19:23:00|113682.5|113632.5|113682.4|113632.4|113685.7|113635.7|113680.5|113630.5|32
1734981790000|2024-12-23 19:23:10|113683.4|113633.4|113691|113641|113693.3|113643.3|113683.4|113633.4|22
1734981800000|2024-12-23 19:23:20|113691.1|113641.1|113691.2|113641.2|113694.5|113644.5|113688.2|113638.2|18
1734981810000|2024-12-23 19:23:30|113690.4|113640.4|113687.6|113637.6|113690.4|113640.4|113685.2|113635.2|19
1734981820000|2024-12-23 19:23:40|113687|113637|113684.9|113634.9|113687.6|113637.6|113684.5|113634.5|21
1734981830000|2024-12-23 19:23:50|113686.6|113636.6|113688.2|113638.2|113689.5|113639.5|113684.7|113634.7|34
1734981840000|2024-12-23 19:24:00|113688.9|113638.9|113689.8|113639.8|113695.6|113645.6|113688.3|113638.3|24
1734981850000|2024-12-23 19:24:10|113690.1|113640.1|113687.3|113637.3|113691.7|113641.7|113685.5|113635.5|18
1734981860000|2024-12-23 19:24:20|113687.2|113637.2|113687.6|113637.6|113687.7|113637.7|113684.1|113634.1|13
1734981870000|2024-12-23 19:24:30|113689.4|113639.4|113689.6|113639.6|113691.3|113641.3|113687.7|113637.7|20
1734981880000|2024-12-23 19:24:40|113689.7|113639.7|113690|113640|113690.2|113640.2|113689.5|113639.5|7
1734981890000|2024-12-23 19:24:50|113686.8|113636.8|113688.8|113638.8|113689.1|113639.1|113685.6|113635.6|20
1734981900000|2024-12-23 19:25:00|113688|113638|113686.7|113636.7|113693.2|113643.2|113686.7|113636.7|30
1734981910000|2024-12-23 19:25:10|113690.3|113640.3|113683.5|113633.5|113690.3|113640.3|113683.5|113633.5|18
1734981920000|2024-12-23 19:25:20|113683.1|113633.1|113684.2|113634.2|113685.8|113635.8|113681.7|113631.7|18
1734981930000|2024-12-23 19:25:30|113684.3|113634.3|113684.7|113634.7|113685.2|113635.2|113678.5|113628.5|30
1734981940000|2024-12-23 19:25:40|113685.2|113635.2|113685.4|113635.4|113685.9|113635.9|113683.1|113633.1|15
1734981950000|2024-12-23 19:25:50|113685.3|113635.3|113685.7|113635.7|113685.8|113635.8|113683.2|113633.2|20
1734981960000|2024-12-23 19:26:00|113685.3|113635.3|113684.2|113634.2|113685.4|113635.4|113680.1|113630.1|24
1734981970000|2024-12-23 19:26:10|113684.7|113634.7|113681.9|113631.9|113687.1|113637.1|113681.9|113631.9|16
1734981980000|2024-12-23 19:26:20|113685.2|113635.2|113686.6|113636.6|113687.2|113637.2|113680.5|113630.5|38
1734981990000|2024-12-23 19:26:30|113687.9|113637.9|113687.3|113637.3|113687.9|113637.9|113685.1|113635.1|14
1734982000000|2024-12-23 19:26:40|113687.7|113637.7|113689.9|113639.9|113691|113641|113685.2|113635.2|26
1734982020000|2024-12-23 19:27:00|113691.3|113641.3|113691.3|113641.3|113693.6|113643.6|113689.9|113639.9|32
1734982030000|2024-12-23 19:27:10|113691.6|113641.6|113688.7|113638.7|113697.1|113647.1|113687.4|113637.4|55
1734982040000|2024-12-23 19:27:20|113689.2|113639.2|113704.1|113654.1|113708.9|113658.9|113689.2|113639.2|56
1734982050000|2024-12-23 19:27:30|113706|113656|113704.5|113654.5|113706|113656|113701.1|113651.1|30
1734982060000|2024-12-23 19:27:40|113703.9|113653.9|113711.3|113661.3|113711.3|113661.3|113702.8|113652.8|24
1734982070000|2024-12-23 19:27:50|113711.9|113661.9|113712.1|113662.1|113713.2|113663.2|113710.5|113660.5|11
1734982080000|2024-12-23 19:28:00|113712|113662|113712.4|113662.4|113712.4|113662.4|113710.5|113660.5|9
1734982090000|2024-12-23 19:28:10|113712.7|113662.7|113713.3|113663.3|113713.4|113663.4|113710.7|113660.7|8
1734982100000|2024-12-23 19:28:20|113713.9|113663.9|113709.8|113659.8|113713.9|113663.9|113707|113657|15
1734982110000|2024-12-23 19:28:30|113710.4|113660.4|113725.9|113675.9|113726.8|113676.8|113708.8|113658.8|19
1734982120000|2024-12-23 19:28:40|113724|113674|113724|113674|113725.9|113675.9|113722.3|113672.3|12
1734982130000|2024-12-23 19:28:50|113723.7|113673.7|113725.5|113675.5|113730|113680|113723.1|113673.1|13
1734982140000|2024-12-23 19:29:00|113724.5|113674.5|113724.3|113674.3|113729.6|113679.6|113718.7|113668.7|39
1734982150000|2024-12-23 19:29:10|113723.9|113673.9|113721.5|113671.5|113723.9|113673.9|113717.3|113667.3|25
1734982160000|2024-12-23 19:29:20|113721.4|113671.4|113716|113666|113723.7|113673.7|113716|113666|36
1734982170000|2024-12-23 19:29:30|113715|113665|113717|113667|113718.3|113668.3|113715|113665|7
1734982180000|2024-12-23 19:29:40|113716.6|113666.6|113710|113660|113716.6|113666.6|113707.8|113657.8|15
1734982190000|2024-12-23 19:29:50|113711.8|113661.8|113711.9|113661.9|113711.9|113661.9|113710.1|113660.1|6
1734982200000|2024-12-23 19:30:00|113709.9|113659.9|113705.1|113655.1|113715.1|113665.1|113702.3|113652.3|35
1734982210000|2024-12-23 19:30:10|113705.4|113655.4|113708.5|113658.5|113708.5|113658.5|113705.1|113655.1|11
1734982220000|2024-12-23 19:30:20|113708|113658|113706.1|113656.1|113708|113658|113705.1|113655.1|5
1734982230000|2024-12-23 19:30:30|113706.9|113656.9|113704.1|113654.1|113708.4|113658.4|113702.6|113652.6|15
1734982240000|2024-12-23 19:30:40|113705|113655|113704.5|113654.5|113707.2|113657.2|113703.6|113653.6|22
1734982250000|2024-12-23 19:30:50|113704.1|113654.1|113694.6|113644.6|113704.1|113654.1|113687.5|113637.5|36
1734982260000|2024-12-23 19:31:00|113694|113644|113694.1|113644.1|113698.1|113648.1|113693.3|113643.3|17
1734982270000|2024-12-23 19:31:10|113687.4|113637.4|113690.3|113640.3|113692.5|113642.5|113687.2|113637.2|24
1734982290000|2024-12-23 19:31:30|113692|113642|113692.6|113642.6|113696.2|113646.2|113690|113640|21
1734982300000|2024-12-23 19:31:40|113694.3|113644.3|113690.8|113640.8|113695.9|113645.9|113689.3|113639.3|24
1734982310000|2024-12-23 19:31:50|113690.6|113640.6|113689.6|113639.6|113692.2|113642.2|113687.8|113637.8|10
1734982320000|2024-12-23 19:32:00|113688.8|113638.8|113681.2|113631.2|113690.8|113640.8|113680|113630|28
1734982330000|2024-12-23 19:32:10|113681.6|113631.6|113682.8|113632.8|113683.3|113633.3|113679.2|113629.2|23
1734982340000|2024-12-23 19:32:20|113680.7|113630.7|113679.6|113629.6|113682.6|113632.6|113676.9|113626.9|20
1734982350000|2024-12-23 19:32:30|113679.4|113629.4|113675.3|113625.3|113679.4|113629.4|113671.9|113621.9|33
1734982360000|2024-12-23 19:32:40|113675.8|113625.8|113676.2|113626.2|113678.8|113628.8|113671.8|113621.8|37
1734982370000|2024-12-23 19:32:50|113675.4|113625.4|113675.3|113625.3|113678.9|113628.9|113675|113625|23
1734982380000|2024-12-23 19:33:00|113675.1|113625.1|113674.8|113624.8|113679.8|113629.8|113672|113622|16
1734982390000|2024-12-23 19:33:10|113675.8|113625.8|113672.2|113622.2|113676|113626|113670.3|113620.3|9
1734982400000|2024-12-23 19:33:20|113672.1|113622.1|113673.9|113623.9|113675.8|113625.8|113672.1|113622.1|29
1734982410000|2024-12-23 19:33:30|113673.8|113623.8|113677|113627|113677|113627|113673.8|113623.8|10
1734982420000|2024-12-23 19:33:40|113678.2|113628.2|113679.7|113629.7|113682.6|113632.6|113675.3|113625.3|12
1734982430000|2024-12-23 19:33:50|113679.5|113629.5|113646.4|113596.4|113680.5|113630.5|113644.9|113594.9|53
1734982440000|2024-12-23 19:34:00|113646.7|113596.7|113649.3|113599.3|113649.3|113599.3|113643.9|113593.9|26
1734982450000|2024-12-23 19:34:10|113651.2|113601.2|113650.7|113600.7|113654.9|113604.9|113650.7|113600.7|15
1734982460000|2024-12-23 19:34:20|113650.8|113600.8|113656.9|113606.9|113656.9|113606.9|113650.6|113600.6|34
1734982470000|2024-12-23 19:34:30|113658.2|113608.2|113656.6|113606.6|113659.7|113609.7|113651.3|113601.3|23
1734982480000|2024-12-23 19:34:40|113656.7|113606.7|113657.8|113607.8|113659.9|113609.9|113656.5|113606.5|6
1734982490000|2024-12-23 19:34:50|113656.8|113606.8|113658.9|113608.9|113662|113612|113656.2|113606.2|52
1734982500000|2024-12-23 19:35:00|113656.8|113606.8|113657.6|113607.6|113660.5|113610.5|113656.3|113606.3|30
1734982510000|2024-12-23 19:35:10|113660.9|113610.9|113658.9|113608.9|113663.1|113613.1|113654.5|113604.5|40
1734982520000|2024-12-23 19:35:20|113657.7|113607.7|113658.1|113608.1|113660|113610|113656.5|113606.5|27
1734982530000|2024-12-23 19:35:30|113657.9|113607.9|113670.4|113620.4|113672.4|113622.4|113657.9|113607.9|42
1734982540000|2024-12-23 19:35:40|113670.3|113620.3|113667.5|113617.5|113671|113621|113663.5|113613.5|29
1734982550000|2024-12-23 19:35:50|113666.6|113616.6|113664.1|113614.1|113668.9|113618.9|113664.1|113614.1|11
1734982560000|2024-12-23 19:36:00|113665.9|113615.9|113649.6|113599.6|113669.6|113619.6|113649.6|113599.6|41
1734982570000|2024-12-23 19:36:10|113651.1|113601.1|113645.6|113595.6|113652|113602|113644.9|113594.9|37
1734982580000|2024-12-23 19:36:20|113647.2|113597.2|113648.4|113598.4|113649.5|113599.5|113641.7|113591.7|24
1734982590000|2024-12-23 19:36:30|113648.7|113598.7|113648.1|113598.1|113650.3|113600.3|113645.7|113595.7|39
1734982600000|2024-12-23 19:36:40|113645.6|113595.6|113641.8|113591.8|113649.3|113599.3|113641.8|113591.8|23
1734982610000|2024-12-23 19:36:50|113643.2|113593.2|113650.2|113600.2|113650.2|113600.2|113638.4|113588.4|19
1734982620000|2024-12-23 19:37:00|113650.1|113600.1|113648.9|113598.9|113651.9|113601.9|113646.7|113596.7|14
1734982630000|2024-12-23 19:37:10|113653.3|113603.3|113658.6|113608.6|113660.4|113610.4|113652.1|113602.1|35
1734982640000|2024-12-23 19:37:20|113658.4|113608.4|113656|113606|113658.6|113608.6|113651.7|113601.7|36
1734982650000|2024-12-23 19:37:30|113655.3|113605.3|113654.8|113604.8|113656.2|113606.2|113650.8|113600.8|32
1734982660000|2024-12-23 19:37:40|113653.6|113603.6|113656|113606|113658.7|113608.7|113653.4|113603.4|15
1734982670000|2024-12-23 19:37:50|113654.5|113604.5|113654.7|113604.7|113658.3|113608.3|113654|113604|22
1734982680000|2024-12-23 19:38:00|113654.8|113604.8|113656.1|113606.1|113659.3|113609.3|113653.9|113603.9|29
1734982690000|2024-12-23 19:38:10|113654.9|113604.9|113654.7|113604.7|113657.5|113607.5|113653.3|113603.3|30
1734982700000|2024-12-23 19:38:20|113655|113605|113657.1|113607.1|113657.9|113607.9|113653.8|113603.8|20
1734982710000|2024-12-23 19:38:30|113658.3|113608.3|113655|113605|113659.7|113609.7|113654.3|113604.3|16
1734982720000|2024-12-23 19:38:40|113654.4|113604.4|113651.6|113601.6|113657.9|113607.9|113651.6|113601.6|23
1734982730000|2024-12-23 19:38:50|113653.6|113603.6|113646.9|113596.9|113653.6|113603.6|113643.9|113593.9|27
1734982740000|2024-12-23 19:39:00|113647.1|113597.1|113647.2|113597.2|113651.6|113601.6|113645.4|113595.4|19
1734982750000|2024-12-23 19:39:10|113643.9|113593.9|113643.9|113593.9|113646.3|113596.3|113642.1|113592.1|23
1734982760000|2024-12-23 19:39:20|113643.7|113593.7|113646|113596|113646|113596|113642|113592|11
1734982770000|2024-12-23 19:39:30|113645|113595|113624.3|113574.3|113646.1|113596.1|113619|113569|32
1734982780000|2024-12-23 19:39:40|113625.3|113575.3|113622.5|113572.5|113625.3|113575.3|113619.1|113569.1|25
1734982790000|2024-12-23 19:39:50|113622.6|113572.6|113621.5|113571.5|113622.6|113572.6|113618.3|113568.3|21
1734982800000|2024-12-23 19:40:00|113621.8|113571.8|113621.3|113571.3|113622.3|113572.3|113621.3|113571.3|10
1734982810000|2024-12-23 19:40:10|113620.1|113570.1|113608.1|113558.1|113620.1|113570.1|113604.6|113554.6|33
1734982820000|2024-12-23 19:40:20|113609|113559|113608.1|113558.1|113609.8|113559.8|113605.5|113555.5|22
1734982830000|2024-12-23 19:40:30|113607.9|113557.9|113608.9|113558.9|113609.4|113559.4|113605.6|113555.6|22
1734982840000|2024-12-23 19:40:40|113606.7|113556.7|113609.7|113559.7|113610.1|113560.1|113605.4|113555.4|25
1734982850000|2024-12-23 19:40:50|113609.1|113559.1|113606.8|113556.8|113611.8|113561.8|113605.8|113555.8|30
1734982860000|2024-12-23 19:41:00|113610.1|113560.1|113610.2|113560.2|113611.9|113561.9|113603.7|113553.7|45
1734982870000|2024-12-23 19:41:10|113609.4|113559.4|113612|113562|113614.5|113564.5|113607.1|113557.1|48
1734982880000|2024-12-23 19:41:20|113610.9|113560.9|113610.3|113560.3|113614.2|113564.2|113609.1|113559.1|77
1734982890000|2024-12-23 19:41:30|113611.1|113561.1|113613.4|113563.4|113614.4|113564.4|113610.5|113560.5|76
1734982900000|2024-12-23 19:41:40|113613.8|113563.8|113613.2|113563.2|113616.4|113566.4|113608.9|113558.9|65
1734982910000|2024-12-23 19:41:50|113614.3|113564.3|113610.5|113560.5|113615.5|113565.5|113608.7|113558.7|75
1734982920000|2024-12-23 19:42:00|113610.6|113560.6|113612.8|113562.8|113614.8|113564.8|113609.6|113559.6|75
1734982930000|2024-12-23 19:42:10|113613.2|113563.2|113607.4|113557.4|113613.6|113563.6|113601.5|113551.5|36
1734982940000|2024-12-23 19:42:20|113606.7|113556.7|113604.4|113554.4|113606.7|113556.7|113602.8|113552.8|14
1734982950000|2024-12-23 19:42:30|113602.7|113552.7|113604.5|113554.5|113604.5|113554.5|113602.7|113552.7|6
1734982960000|2024-12-23 19:42:40|113604.7|113554.7|113606.6|113556.6|113606.6|113556.6|113604.7|113554.7|3
1734982970000|2024-12-23 19:42:50|113605.4|113555.4|113604|113554|113605.4|113555.4|113601.7|113551.7|6
1734982980000|2024-12-23 19:43:00|113604.5|113554.5|113603.3|113553.3|113604.8|113554.8|113600.4|113550.4|24
1734982990000|2024-12-23 19:43:10|113603.8|113553.8|113604|113554|113604.1|113554.1|113601.2|113551.2|5
1734983000000|2024-12-23 19:43:20|113602.8|113552.8|113604.5|113554.5|113604.6|113554.6|113602.8|113552.8|5
1734983010000|2024-12-23 19:43:30|113604.4|113554.4|113598.7|113548.7|113604.7|113554.7|113598.7|113548.7|21
1734983020000|2024-12-23 19:43:40|113599.3|113549.3|113581.8|113531.8|113599.3|113549.3|113580.8|113530.8|45
1734983030000|2024-12-23 19:43:50|113583.3|113533.3|113582.3|113532.3|113583.8|113533.8|113580.2|113530.2|21
1734983040000|2024-12-23 19:44:00|113580.5|113530.5|113575.7|113525.7|113582.5|113532.5|113571.7|113521.7|41
1734983050000|2024-12-23 19:44:10|113574|113524|113575.4|113525.4|113576.3|113526.3|113569.8|113519.8|32
1734983060000|2024-12-23 19:44:20|113575.2|113525.2|113573.5|113523.5|113575.7|113525.7|113571.2|113521.2|27
1734983070000|2024-12-23 19:44:30|113573.4|113523.4|113575.2|113525.2|113575.4|113525.4|113570.2|113520.2|17
1734983080000|2024-12-23 19:44:40|113575|113525|113577.3|113527.3|113579.4|113529.4|113568.6|113518.6|43
1734983090000|2024-12-23 19:44:50|113583.9|113533.9|113581.8|113531.8|113585.7|113535.7|113578.5|113528.5|37
1734983100000|2024-12-23 19:45:00|113581.1|113531.1|113574|113524|113581.8|113531.8|113572.2|113522.2|61
1734983110000|2024-12-23 19:45:10|113575.1|113525.1|113578.5|113528.5|113579|113529|113572.7|113522.7|29
1734983120000|2024-12-23 19:45:20|113578.6|113528.6|113579.3|113529.3|113579.7|113529.7|113575.3|113525.3|29
1734983130000|2024-12-23 19:45:30|113578.2|113528.2|113569.4|113519.4|113580.4|113530.4|113561.3|113511.3|68
1734983140000|2024-12-23 19:45:40|113569.6|113519.6|113578|113528|113578.7|113528.7|113568.8|113518.8|30
1734983150000|2024-12-23 19:45:50|113577.5|113527.5|113572.7|113522.7|113578.4|113528.4|113570|113520|18
1734983160000|2024-12-23 19:46:00|113572.8|113522.8|113580.4|113530.4|113581.6|113531.6|113571.4|113521.4|31
1734983170000|2024-12-23 19:46:10|113580.9|113530.9|113578.1|113528.1|113582.1|113532.1|113577.9|113527.9|41
1734983180000|2024-12-23 19:46:20|113578|113528|113577.8|113527.8|113580.4|113530.4|113577.4|113527.4|56
1734983190000|2024-12-23 19:46:30|113578.3|113528.3|113568.9|113518.9|113579.8|113529.8|113561.1|113511.1|38
1734983200000|2024-12-23 19:46:40|113568.7|113518.7|113561.8|113511.8|113569.6|113519.6|113559.5|113509.5|20
1734983210000|2024-12-23 19:46:50|113559.5|113509.5|113561.7|113511.7|113566.8|113516.8|113555.9|113505.9|43
1734983220000|2024-12-23 19:47:00|113561.1|113511.1|113577.5|113527.5|113577.7|113527.7|113561.1|113511.1|16
1734983230000|2024-12-23 19:47:10|113570.6|113520.6|113569.4|113519.4|113572.3|113522.3|113562.1|113512.1|19
1734983240000|2024-12-23 19:47:20|113567.1|113517.1|113566|113516|113570.9|113520.9|113564.2|113514.2|46
1734983250000|2024-12-23 19:47:30|113571.5|113521.5|113563.9|113513.9|113576.2|113526.2|113563.9|113513.9|37
1734983260000|2024-12-23 19:47:40|113570.6|113520.6|113572.1|113522.1|113572.7|113522.7|113566.1|113516.1|58
1734983270000|2024-12-23 19:47:50|113570.1|113520.1|113585.6|113535.6|113586.9|113536.9|113569.1|113519.1|63
1734983280000|2024-12-23 19:48:00|113585.7|113535.7|113584.2|113534.2|113587.8|113537.8|113580.1|113530.1|50
1734983290000|2024-12-23 19:48:10|113582|113532|113579.8|113529.8|113585.2|113535.2|113576.9|113526.9|61
1734983300000|2024-12-23 19:48:20|113579.9|113529.9|113581.2|113531.2|113585.7|113535.7|113575.4|113525.4|76
1734983310000|2024-12-23 19:48:30|113583.5|113533.5|113581.6|113531.6|113583.5|113533.5|113576.9|113526.9|63
1734983320000|2024-12-23 19:48:40|113581.9|113531.9|113582.2|113532.2|113582.3|113532.3|113579.3|113529.3|7
1734983330000|2024-12-23 19:48:50|113584.9|113534.9|113576|113526|113584.9|113534.9|113572.9|113522.9|37
1734983340000|2024-12-23 19:49:00|113574.2|113524.2|113581.5|113531.5|113581.8|113531.8|113574.2|113524.2|30
1734983350000|2024-12-23 19:49:10|113581.3|113531.3|113577.3|113527.3|113581.3|113531.3|113573.2|113523.2|46
1734983360000|2024-12-23 19:49:20|113575.9|113525.9|113577.4|113527.4|113577.7|113527.7|113573.2|113523.2|24
1734983370000|2024-12-23 19:49:30|113576.2|113526.2|113584.7|113534.7|113584.7|113534.7|113574.6|113524.6|29
1734983380000|2024-12-23 19:49:40|113588.5|113538.5|113582.5|113532.5|113589.2|113539.2|113579.2|113529.2|30
1734983390000|2024-12-23 19:49:50|113581|113531|113577.1|113527.1|113582.5|113532.5|113573.9|113523.9|41
1734983400000|2024-12-23 19:50:00|113576.3|113526.3|113577.4|113527.4|113583.2|113533.2|113572.6|113522.6|64
1734983410000|2024-12-23 19:50:10|113577.6|113527.6|113572.7|113522.7|113577.6|113527.6|113571.4|113521.4|68
1734983420000|2024-12-23 19:50:20|113572.6|113522.6|113574.5|113524.5|113577.5|113527.5|113571|113521|68
1734983430000|2024-12-23 19:50:30|113572.9|113522.9|113573.6|113523.6|113576.4|113526.4|113571.6|113521.6|69
1734983440000|2024-12-23 19:50:40|113572.2|113522.2|113577|113527|113578.2|113528.2|113572.2|113522.2|72
1734983450000|2024-12-23 19:50:50|113576.8|113526.8|113573.1|113523.1|113577.3|113527.3|113571.4|113521.4|61
1734983460000|2024-12-23 19:51:00|113572.4|113522.4|113576.9|113526.9|113577|113527|113570.8|113520.8|27
1734983470000|2024-12-23 19:51:10|113574.9|113524.9|113580.1|113530.1|113581.3|113531.3|113572.8|113522.8|70
1734983480000|2024-12-23 19:51:20|113577.1|113527.1|113586|113536|113587|113537|113577|113527|64
1734983490000|2024-12-23 19:51:30|113586.2|113536.2|113578.6|113528.6|113586.2|113536.2|113573.9|113523.9|75
1734983500000|2024-12-23 19:51:40|113576.9|113526.9|113580.8|113530.8|113585.1|113535.1|113576.5|113526.5|29
1734983510000|2024-12-23 19:51:50|113582.1|113532.1|113580.8|113530.8|113584.2|113534.2|113579.5|113529.5|21
1734983520000|2024-12-23 19:52:00|113582.4|113532.4|113583.1|113533.1|113583.1|113533.1|113578.9|113528.9|21
1734983530000|2024-12-23 19:52:10|113582.8|113532.8|113576.6|113526.6|113584|113534|113575|113525|23
1734983540000|2024-12-23 19:52:20|113577.6|113527.6|113570.1|113520.1|113578|113528|113570.1|113520.1|21
1734983550000|2024-12-23 19:52:30|113571.4|113521.4|113571.2|113521.2|113573.2|113523.2|113568|113518|17
1734983560000|2024-12-23 19:52:40|113568.7|113518.7|113574.8|113524.8|113576.7|113526.7|113568.5|113518.5|22
1734983570000|2024-12-23 19:52:50|113575|113525|113575|113525|113575.2|113525.2|113570.6|113520.6|20
1734983580000|2024-12-23 19:53:00|113575.3|113525.3|113567.7|113517.7|113577|113527|113564.3|113514.3|31
1734983590000|2024-12-23 19:53:10|113564.5|113514.5|113569.4|113519.4|113573.4|113523.4|113564.5|113514.5|24
1734983600000|2024-12-23 19:53:20|113569.2|113519.2|113560.4|113510.4|113569.2|113519.2|113560.4|113510.4|18
1734983610000|2024-12-23 19:53:30|113547.2|113522.2|113561.3|113511.3|113561.9|113522.2|113547.2|113510.4|9
1734983620000|2024-12-23 19:53:40|113561.8|113511.8|113554.9|113529.9|113561.8|113529.9|113549|113511.3|11
1734983630000|2024-12-23 19:53:50|113569.3|113519.3|113557.4|113532.4|113570.5|113532.6|113551.1|113512.6|49
1734983640000|2024-12-23 19:54:00|113555.1|113530.1|113569.3|113519.3|113569.5|113532|113554.6|113512.6|62
1734983650000|2024-12-23 19:54:10|113568.5|113518.5|113546.5|113521.5|113568.5|113529.1|113546.5|113505.5|30
1734983660000|2024-12-23 19:54:20|113545.1|113520.1|113546|113496|113552.4|113520.1|113542.9|113492.9|40
1734983670000|2024-12-23 19:54:30|113544.5|113494.5|113543.6|113493.6|113547.2|113497.2|113542.9|113492.9|20
1734983680000|2024-12-23 19:54:40|113545.2|113495.2|113545.1|113495.1|113546.2|113496.2|113541.8|113491.8|22
1734983690000|2024-12-23 19:54:50|113544.7|113494.7|113535.6|113485.6|113548.4|113498.4|113535.6|113485.6|39
1734983700000|2024-12-23 19:55:00|113530.9|113480.9|113546.6|113496.6|113550.1|113500.1|113530.9|113480.9|41
1734983710000|2024-12-23 19:55:10|113549.9|113499.9|113548.9|113498.9|113549.9|113499.9|113546.4|113496.4|29
1734983720000|2024-12-23 19:55:20|113549|113499|113556.9|113506.9|113557.4|113507.4|113543.5|113493.5|20
1734983730000|2024-12-23 19:55:30|113557.8|113507.8|113556.5|113506.5|113560.5|113510.5|113554.8|113504.8|38
1734983740000|2024-12-23 19:55:40|113555.5|113505.5|113566.1|113516.1|113567|113517|113554.7|113504.7|37
1734983750000|2024-12-23 19:55:50|113566|113516|113557.7|113507.7|113568.6|113518.6|113556.9|113506.9|36
1734983760000|2024-12-23 19:56:00|113559.3|113509.3|113548.5|113498.5|113559.3|113509.3|113546.6|113496.6|19
1734983770000|2024-12-23 19:56:10|113547.4|113497.4|113549|113499|113549.8|113499.8|113546.3|113496.3|19
1734983780000|2024-12-23 19:56:20|113549.8|113499.8|113540.5|113490.5|113549.8|113499.8|113538|113488|41
1734983790000|2024-12-23 19:56:30|113542|113492|113542.1|113492.1|113543.8|113493.8|113535.4|113485.4|67
1734983800000|2024-12-23 19:56:40|113542.7|113492.7|113543.1|113493.1|113543.5|113493.5|113539.3|113489.3|19
1734983810000|2024-12-23 19:56:50|113542.6|113492.6|113540.7|113490.7|113544.8|113494.8|113537.5|113487.5|30
1734983820000|2024-12-23 19:57:00|113542|113492|113545.2|113495.2|113545.2|113495.2|113533.2|113483.2|43
1734983830000|2024-12-23 19:57:10|113544.6|113494.6|113542.5|113492.5|113545.1|113495.1|113538.8|113488.8|23
1734983840000|2024-12-23 19:57:20|113541.7|113491.7|113552.6|113502.6|113552.6|113502.6|113541.2|113491.2|16
1734983850000|2024-12-23 19:57:30|113550.6|113500.6|113541|113491|113552|113502|113541|113491|21
1734983860000|2024-12-23 19:57:40|113541.2|113491.2|113544.3|113494.3|113544.3|113494.3|113541|113491|12
1734983870000|2024-12-23 19:57:50|113544.4|113494.4|113546|113496|113547.4|113497.4|113533|113483|39
1734983880000|2024-12-23 19:58:00|113543.5|113493.5|113544.6|113494.6|113546.7|113496.7|113543.5|113493.5|8
1734983890000|2024-12-23 19:58:10|113545.2|113495.2|113537|113487|113545.8|113495.8|113537|113487|15
1734983900000|2024-12-23 19:58:20|113541.4|113491.4|113548|113498|113548|113498|113537.8|113487.8|16
1734983910000|2024-12-23 19:58:30|113547.6|113497.6|113545.9|113495.9|113547.7|113497.7|113544|113494|16
1734983920000|2024-12-23 19:58:40|113545.6|113495.6|113539.6|113489.6|113547.6|113497.6|113537.9|113487.9|11
1734983930000|2024-12-23 19:58:50|113537.4|113487.4|113541.2|113491.2|113542.2|113492.2|113536.8|113486.8|29
1734983940000|2024-12-23 19:59:00|113542.2|113492.2|113547.4|113497.4|113547.9|113497.9|113538.3|113488.3|19
1734983950000|2024-12-23 19:59:10|113547|113497|113551.4|113501.4|113552.3|113502.3|113547|113497|47
1734983960000|2024-12-23 19:59:20|113549.4|113499.4|113550|113500|113552.2|113502.2|113544|113494|41
1734983970000|2024-12-23 19:59:30|113548|113498|113549.3|113499.3|113551|113501|113542.9|113492.9|24
1734983980000|2024-12-23 19:59:40|113549.2|113499.2|113543.8|113493.8|113550|113500|113541|113491|33
1734983990000|2024-12-23 19:59:50|113543.4|113493.4|113543.7|113493.7|113543.8|113493.8|113537.6|113487.6|20
1734984000000|2024-12-23 20:00:00|113544.9|113494.9|113518.6|113468.6|113547.4|113497.4|113518.6|113468.6|52
1734984010000|2024-12-23 20:00:10|113517.4|113467.4|113519.3|113469.3|113525.2|113475.2|113517.4|113467.4|42
1734984020000|2024-12-23 20:00:20|113517.9|113467.9|113521|113471|113523|113473|113517|113467|30
1734984030000|2024-12-23 20:00:30|113521.8|113471.8|113525.4|113475.4|113526.3|113476.3|113519.4|113469.4|45
1734984040000|2024-12-23 20:00:40|113526.2|113476.2|113524.7|113474.7|113526.6|113476.6|113519.4|113469.4|42
1734984050000|2024-12-23 20:00:50|113524.5|113474.5|113517.4|113467.4|113531.2|113481.2|113517.4|113467.4|72
1734984060000|2024-12-23 20:01:00|113512.5|113462.5|113517.1|113467.1|113522.4|113472.4|113512.1|113462.1|48
1734984070000|2024-12-23 20:01:10|113517.7|113467.7|113516.7|113466.7|113518.8|113468.8|113512.7|113462.7|37
1734984080000|2024-12-23 20:01:20|113516.8|113466.8|113523.5|113473.5|113523.5|113473.5|113513|113463|47
1734984090000|2024-12-23 20:01:30|113520.3|113470.3|113523.4|113473.4|113527|113477|113520.1|113470.1|35
1734984100000|2024-12-23 20:01:40|113523.5|113473.5|113527.9|113477.9|113530.6|113480.6|113522.4|113472.4|31
1734984110000|2024-12-23 20:01:50|113530.2|113480.2|113528.2|113478.2|113530.2|113480.2|113519.6|113469.6|42
1734984120000|2024-12-23 20:02:00|113528.5|113478.5|113521.1|113471.1|113530.3|113480.3|113518.8|113468.8|42
1734984130000|2024-12-23 20:02:10|113521.2|113471.2|113520.4|113470.4|113523.5|113473.5|113516.1|113466.1|28
1734984140000|2024-12-23 20:02:20|113520.2|113470.2|113514.1|113464.1|113521|113471|113507.6|113457.6|37
1734984150000|2024-12-23 20:02:30|113512.4|113462.4|113515.9|113465.9|113515.9|113465.9|113505.3|113455.3|30
1734984160000|2024-12-23 20:02:40|113515.7|113465.7|113513.5|113463.5|113516.2|113466.2|113509.5|113459.5|26
1734984170000|2024-12-23 20:02:50|113511.8|113461.8|113515.5|113465.5|113515.5|113465.5|113511.8|113461.8|29
1734984180000|2024-12-23 20:03:00|113515.7|113465.7|113514.8|113464.8|113519|113469|113509.6|113459.6|24
1734984190000|2024-12-23 20:03:10|113513.2|113463.2|113523.8|113473.8|113523.8|113473.8|113512|113462|13
1734984200000|2024-12-23 20:03:20|113524.2|113474.2|113534.3|113484.3|113539.6|113489.6|113522.3|113472.3|25
1734984210000|2024-12-23 20:03:30|113534.6|113484.6|113550.4|113500.4|113550.4|113500.4|113534.6|113484.6|34
1734984220000|2024-12-23 20:03:40|113550.2|113500.2|113544.1|113494.1|113551.6|113501.6|113541.9|113491.9|29
1734984230000|2024-12-23 20:03:50|113542.3|113492.3|113544.9|113494.9|113545.9|113495.9|113539.1|113489.1|33
1734984240000|2024-12-23 20:04:00|113544.8|113494.8|113544.9|113494.9|113545.9|113495.9|113541.5|113491.5|20
1734984250000|2024-12-23 20:04:10|113545.1|113495.1|113545|113495|113547.2|113497.2|113544.8|113494.8|11
1734984260000|2024-12-23 20:04:20|113545.6|113495.6|113552.7|113502.7|113552.7|113502.7|113538.8|113488.8|24
1734984270000|2024-12-23 20:04:30|113553|113503|113551.7|113501.7|113553|113503|113546.7|113496.7|24
1734984280000|2024-12-23 20:04:40|113552.1|113502.1|113555.7|113505.7|113555.7|113505.7|113552.1|113502.1|14
1734984290000|2024-12-23 20:04:50|113554|113504|113555.2|113505.2|113555.2|113505.2|113554|113504|3
1734984300000|2024-12-23 20:05:00|113554.1|113504.1|113552.3|113502.3|113558.5|113508.5|113550.1|113500.1|26
1734984310000|2024-12-23 20:05:10|113553.3|113503.3|113550.9|113500.9|113553.5|113503.5|113547.6|113497.6|17
1734984320000|2024-12-23 20:05:20|113551.4|113501.4|113549.3|113499.3|113555.7|113505.7|113548.5|113498.5|21
1734984330000|2024-12-23 20:05:30|113549.4|113499.4|113559.9|113509.9|113562.9|113512.9|113546.8|113496.8|19
1734984340000|2024-12-23 20:05:40|113559.8|113509.8|113570.6|113520.6|113570.6|113520.6|113559.8|113509.8|57
1734984350000|2024-12-23 20:05:50|113569.1|113519.1|113581.5|113531.5|113581.7|113531.7|113567.7|113517.7|63
1734984360000|2024-12-23 20:06:00|113582.4|113532.4|113578.3|113528.3|113582.4|113532.4|113574.8|113524.8|23
1734984370000|2024-12-23 20:06:10|113578.5|113528.5|113578.9|113528.9|113578.9|113528.9|113576.2|113526.2|10
1734984380000|2024-12-23 20:06:20|113578.7|113528.7|113578.8|113528.8|113580|113530|113576.2|113526.2|21
1734984390000|2024-12-23 20:06:30|113573.6|113523.6|113569.1|113519.1|113574.7|113524.7|113562.6|113512.6|34
1734984400000|2024-12-23 20:06:40|113569.4|113519.4|113569.8|113519.8|113569.9|113519.9|113563.9|113513.9|16
1734984410000|2024-12-23 20:06:50|113569.2|113519.2|113578.8|113528.8|113578.9|113528.9|113565|113515|26
1734984420000|2024-12-23 20:07:00|113578.6|113528.6|113579.1|113529.1|113579.4|113529.4|113574.5|113524.5|19
1734984430000|2024-12-23 20:07:10|113576.9|113526.9|113578.1|113528.1|113578.7|113528.7|113574.1|113524.1|18
1734984440000|2024-12-23 20:07:20|113577.9|113527.9|113578.3|113528.3|113579.3|113529.3|113574.3|113524.3|19
1734984450000|2024-12-23 20:07:30|113578.8|113528.8|113580.1|113530.1|113581|113531|113576.2|113526.2|17
1734984460000|2024-12-23 20:07:40|113579.9|113529.9|113582.1|113532.1|113582.3|113532.3|113578.1|113528.1|13
1734984470000|2024-12-23 20:07:50|113582.2|113532.2|113578.4|113528.4|113582.2|113532.2|113574.6|113524.6|24
1734984480000|2024-12-23 20:08:00|113579|113529|113581.7|113531.7|113583.6|113533.6|113578.5|113528.5|25
1734984490000|2024-12-23 20:08:10|113580.9|113530.9|113583.3|113533.3|113583.3|113533.3|113580.1|113530.1|5
1734984500000|2024-12-23 20:08:20|113583.9|113533.9|113585.7|113535.7|113591.5|113541.5|113583.1|113533.1|21
1734984510000|2024-12-23 20:08:30|113585.3|113535.3|113587|113537|113591.7|113541.7|113585.3|113535.3|32
1734984520000|2024-12-23 20:08:40|113588.6|113538.6|113589.1|113539.1|113589.1|113539.1|113585.1|113535.1|19
1734984530000|2024-12-23 20:08:50|113586.1|113536.1|113584.9|113534.9|113590.5|113540.5|113584.6|113534.6|25
1734984540000|2024-12-23 20:09:00|113588.2|113538.2|113585.2|113535.2|113589.2|113539.2|113583.2|113533.2|15
1734984550000|2024-12-23 20:09:10|113585.5|113535.5|113584.8|113534.8|113585.5|113535.5|113583|113533|7
1734984560000|2024-12-23 20:09:20|113584.9|113534.9|113589.1|113539.1|113589.1|113539.1|113578.7|113528.7|12
1734984570000|2024-12-23 20:09:30|113589|113539|113589.9|113539.9|113589.9|113539.9|113587|113537|13
1734984580000|2024-12-23 20:09:40|113589.8|113539.8|113584|113534|113593.9|113543.9|113581.6|113531.6|35
1734984590000|2024-12-23 20:09:50|113584.3|113534.3|113584.2|113534.2|113586.1|113536.1|113580.6|113530.6|24
1734984600000|2024-12-23 20:10:00|113584.8|113534.8|113578.3|113528.3|113584.8|113534.8|113574.7|113524.7|17
1734984610000|2024-12-23 20:10:10|113576.9|113526.9|113576.9|113526.9|113578.8|113528.8|113572.9|113522.9|15
1734984620000|2024-12-23 20:10:20|113576.4|113526.4|113576.9|113526.9|113577.9|113527.9|113574|113524|17
1734984630000|2024-12-23 20:10:30|113577.3|113527.3|113579.4|113529.4|113579.4|113529.4|113572.2|113522.2|7
1734984640000|2024-12-23 20:10:40|113579.5|113529.5|113581.5|113531.5|113581.5|113531.5|113579.2|113529.2|7
1734984650000|2024-12-23 20:10:50|113582.3|113532.3|113585.7|113535.7|113585.9|113535.9|113582.3|113532.3|6
1734984660000|2024-12-23 20:11:00|113585.5|113535.5|113594.2|113544.2|113595.7|113545.7|113585.3|113535.3|26
1734984670000|2024-12-23 20:11:10|113591|113541|113593.8|113543.8|113599.6|113549.6|113589|113539|25
1734984680000|2024-12-23 20:11:20|113591.9|113541.9|113595.2|113545.2|113595.7|113545.7|113588.2|113538.2|30
1734984690000|2024-12-23 20:11:30|113595.1|113545.1|113597.2|113547.2|113597.6|113547.6|113592.1|113542.1|33
1734984700000|2024-12-23 20:11:40|113596.2|113546.2|113602.3|113552.3|113602.8|113552.8|113591.3|113541.3|18
1734984710000|2024-12-23 20:11:50|113602.4|113552.4|113603.9|113553.9|113605.5|113555.5|113598.1|113548.1|21
1734984720000|2024-12-23 20:12:00|113603.3|113553.3|113591.1|113541.1|113605|113555|113587.9|113537.9|19
1734984730000|2024-12-23 20:12:10|113589.1|113539.1|113592|113542|113594.4|113544.4|113588.9|113538.9|15
1734984740000|2024-12-23 20:12:20|113591.6|113541.6|113606.9|113556.9|113606.9|113556.9|113591.6|113541.6|7
1734984750000|2024-12-23 20:12:30|113606.7|113556.7|113614.4|113564.4|113622.8|113572.8|113603.7|113553.7|27
1734984760000|2024-12-23 20:12:40|113615.6|113565.6|113620.6|113570.6|113620.8|113570.8|113611|113561|15
1734984770000|2024-12-23 20:12:50|113620.7|113570.7|113620.3|113570.3|113625.6|113575.6|113617.2|113567.2|29
1734984780000|2024-12-23 20:13:00|113618.3|113568.3|113617|113567|113621.1|113571.1|113612.2|113562.2|16
1734984790000|2024-12-23 20:13:10|113616.6|113566.6|113615.9|113565.9|113616.8|113566.8|113603.5|113553.5|21
1734984800000|2024-12-23 20:13:20|113615.1|113565.1|113617.3|113567.3|113617.3|113567.3|113612.2|113562.2|15
1734984810000|2024-12-23 20:13:30|113617.1|113567.1|113608.3|113558.3|113617.1|113567.1|113605.3|113555.3|17
1734984820000|2024-12-23 20:13:40|113608.2|113558.2|113608.2|113558.2|113608.4|113558.4|113604.8|113554.8|7
1734984830000|2024-12-23 20:13:50|113605|113555|113609.1|113559.1|113610.1|113560.1|113603.8|113553.8|17
1734984840000|2024-12-23 20:14:00|113608.9|113558.9|113608|113558|113608.9|113558.9|113605|113555|16
1734984850000|2024-12-23 20:14:10|113603.7|113553.7|113607.4|113557.4|113609.3|113559.3|113600.6|113550.6|31
1734984860000|2024-12-23 20:14:20|113603.2|113553.2|113605.2|113555.2|113607.2|113557.2|113600.5|113550.5|18
1734984870000|2024-12-23 20:14:30|113604.8|113554.8|113611.5|113561.5|113611.5|113561.5|113604.8|113554.8|8
1734984880000|2024-12-23 20:14:40|113610.7|113560.7|113609.9|113559.9|113614.1|113564.1|113605|113555|23
1734984890000|2024-12-23 20:14:50|113610.3|113560.3|113612.9|113562.9|113617.2|113567.2|113609.9|113559.9|11
1734984900000|2024-12-23 20:15:00|113613.9|113563.9|113603.1|113553.1|113613.9|113563.9|113594.7|113544.7|29
1734984910000|2024-12-23 20:15:10|113604.6|113554.6|113608.7|113558.7|113608.9|113558.9|113600.4|113550.4|21
1734984920000|2024-12-23 20:15:20|113610|113560|113606.7|113556.7|113610|113560|113603.3|113553.3|9
1734984930000|2024-12-23 20:15:30|113607.5|113557.5|113607|113557|113607.5|113557.5|113602.5|113552.5|13
1734984940000|2024-12-23 20:15:40|113606.5|113556.5|113614|113564|113615|113565|113598|113548|13
1734984950000|2024-12-23 20:15:50|113614.4|113564.4|113616.9|113566.9|113616.9|113566.9|113611.8|113561.8|14
1734984960000|2024-12-23 20:16:00|113616.5|113566.5|113612.8|113562.8|113616.7|113566.7|113609.8|113559.8|14
1734984970000|2024-12-23 20:16:10|113612.4|113562.4|113612.5|113562.5|113614.7|113564.7|113611.2|113561.2|7
1734984980000|2024-12-23 20:16:20|113612.8|113562.8|113611.9|113561.9|113613|113563|113607.4|113557.4|13
1734984990000|2024-12-23 20:16:30|113612.7|113562.7|113612.4|113562.4|113613.1|113563.1|113612.1|113562.1|8
1734985000000|2024-12-23 20:16:40|113611.5|113561.5|113609|113559|113611.5|113561.5|113605.5|113555.5|13
1734985010000|2024-12-23 20:16:50|113609.1|113559.1|113609.2|113559.2|113609.2|113559.2|113607.7|113557.7|6
1734985020000|2024-12-23 20:17:00|113610|113560|113611.4|113561.4|113611.8|113561.8|113608|113558|9
1734985030000|2024-12-23 20:17:10|113612.6|113562.6|113620.9|113570.9|113621.7|113571.7|113612.6|113562.6|13
1734985040000|2024-12-23 20:17:20|113621.3|113571.3|113620.2|113570.2|113623.2|113573.2|113618.5|113568.5|18
1734985050000|2024-12-23 20:17:30|113618.8|113568.8|113621.3|113571.3|113625.1|113575.1|113618.6|113568.6|14
1734985060000|2024-12-23 20:17:40|113620.3|113570.3|113619.8|113569.8|113626.3|113576.3|113619.5|113569.5|17
1734985070000|2024-12-23 20:17:50|113619.4|113569.4|113626.9|113576.9|113627.3|113577.3|113618.2|113568.2|19
1734985080000|2024-12-23 20:18:00|113627.3|113577.3|113623|113573|113628.3|113578.3|113621.2|113571.2|21
1734985090000|2024-12-23 20:18:10|113624.6|113574.6|113628.9|113578.9|113629.4|113579.4|113623.6|113573.6|19
1734985100000|2024-12-23 20:18:20|113628.8|113578.8|113629.4|113579.4|113629.4|113579.4|113628.4|113578.4|7
1734985110000|2024-12-23 20:18:30|113624.4|113574.4|113628.5|113578.5|113628.8|113578.8|113621.3|113571.3|11
1734985120000|2024-12-23 20:18:40|113629|113579|113633.8|113583.8|113635.1|113585.1|113629|113579|11
1734985130000|2024-12-23 20:18:50|113633.4|113583.4|113634.1|113584.1|113634.8|113584.8|113629.5|113579.5|6
1734985140000|2024-12-23 20:19:00|113634.3|113584.3|113632.1|113582.1|113635.4|113585.4|113629|113579|15
1734985150000|2024-12-23 20:19:10|113635.5|113585.5|113632.1|113582.1|113635.5|113585.5|113626.7|113576.7|18
1734985160000|2024-12-23 20:19:20|113632.2|113582.2|113636.8|113586.8|113636.8|113586.8|113626.2|113576.2|14
1734985170000|2024-12-23 20:19:30|113636.1|113586.1|113638.1|113588.1|113638.6|113588.6|113636.1|113586.1|7
1734985180000|2024-12-23 20:19:40|113638.2|113588.2|113636.6|113586.6|113638.5|113588.5|113633.8|113583.8|12
1734985190000|2024-12-23 20:19:50|113636.2|113586.2|113630.1|113580.1|113636.7|113586.7|113630.1|113580.1|13
1734985200000|2024-12-23 20:20:00|113634.6|113584.6|113625.3|113575.3|113634.8|113584.8|113621.7|113571.7|32
1734985210000|2024-12-23 20:20:10|113625.5|113575.5|113628.5|113578.5|113632.8|113582.8|113625.5|113575.5|13
1734985220000|2024-12-23 20:20:20|113632.8|113582.8|113629.1|113579.1|113635.3|113585.3|113628.8|113578.8|14
1734985230000|2024-12-23 20:20:30|113628.7|113578.7|113626.3|113576.3|113628.7|113578.7|113623.8|113573.8|11
1734985240000|2024-12-23 20:20:40|113626.2|113576.2|113628|113578|113628.8|113578.8|113626.2|113576.2|8
1734985250000|2024-12-23 20:20:50|113627.8|113577.8|113624.4|113574.4|113627.8|113577.8|113619.8|113569.8|30
1734985260000|2024-12-23 20:21:00|113622.6|113572.6|113615.3|113590.3|113624.6|113590.5|113613.8|113571.4|16
1734985270000|2024-12-23 20:21:10|113623.8|113573.8|113628.5|113578.5|113628.5|113578.5|113623.8|113573.8|4
1734985280000|2024-12-23 20:21:20|113628.4|113578.4|113613.2|113563.2|113628.4|113585|113609.4|113561.4|15
1734985290000|2024-12-23 20:21:30|113611.2|113561.2|113607.2|113557.2|113612.4|113562.4|113601.5|113551.5|22
1734985300000|2024-12-23 20:21:40|113607|113557|113605.9|113555.9|113607.7|113557.7|113601.6|113551.6|30
1734985310000|2024-12-23 20:21:50|113605.8|113555.8|113611.6|113561.6|113612|113562|113599.8|113549.8|16
1734985320000|2024-12-23 20:22:00|113611|113561|113608.2|113558.2|113611.2|113561.2|113607.4|113557.4|18
1734985330000|2024-12-23 20:22:10|113609.4|113559.4|113614.8|113564.8|113616.4|113566.4|113609.4|113559.4|20
1734985340000|2024-12-23 20:22:20|113614.9|113564.9|113608.2|113558.2|113615|113565|113606.5|113556.5|16
1734985350000|2024-12-23 20:22:30|113607.8|113557.8|113612.3|113562.3|113614.2|113564.2|113607.6|113557.6|21
1734985360000|2024-12-23 20:22:40|113610.4|113560.4|113605.6|113555.6|113614.7|113564.7|113603.3|113553.3|16
1734985370000|2024-12-23 20:22:50|113605.5|113555.5|113608.6|113558.6|113608.6|113558.6|113604|113554|10
1734985380000|2024-12-23 20:23:00|113610.1|113560.1|113615.3|113565.3|113615.3|113565.3|113610.1|113560.1|7
1734985390000|2024-12-23 20:23:10|113614.4|113564.4|113612.9|113562.9|113614.9|113564.9|113608.8|113558.8|18
1734985400000|2024-12-23 20:23:20|113613.1|113563.1|113614.2|113564.2|113614.6|113564.6|113611.4|113561.4|15
1734985410000|2024-12-23 20:23:30|113612.8|113562.8|113612.9|113562.9|113612.9|113562.9|113605.5|113555.5|9
1734985420000|2024-12-23 20:23:40|113613.5|113563.5|113614.1|113564.1|113614.1|113564.1|113613.5|113563.5|3
1734985430000|2024-12-23 20:23:50|113614.2|113564.2|113615|113565|113615|113565|113614.1|113564.1|7
1734985440000|2024-12-23 20:24:00|113614.8|113564.8|113612|113562|113615|113565|113611.7|113561.7|7
1734985450000|2024-12-23 20:24:10|113614.4|113564.4|113610.3|113560.3|113614.4|113564.4|113603.9|113553.9|14
1734985460000|2024-12-23 20:24:20|113610.6|113560.6|113613.8|113563.8|113616.5|113566.5|113610.5|113560.5|15
1734985470000|2024-12-23 20:24:30|113613.2|113563.2|113612.2|113562.2|113613.2|113563.2|113612.1|113562.1|4
1734985480000|2024-12-23 20:24:40|113613.8|113563.8|113614|113564|113614|113564|113612.2|113562.2|3
1734985490000|2024-12-23 20:24:50|113614.4|113564.4|113615.4|113565.4|113615.4|113565.4|113614.3|113564.3|3
1734985500000|2024-12-23 20:25:00|113613.7|113563.7|113610.3|113560.3|113614.7|113564.7|113604.3|113554.3|21
1734985510000|2024-12-23 20:25:10|113609.9|113559.9|113609.7|113559.7|113609.9|113559.9|113609|113559|4
1734985520000|2024-12-23 20:25:20|113609.2|113559.2|113611|113561|113611|113561|113604.3|113554.3|8
1734985530000|2024-12-23 20:25:30|113610.4|113560.4|113605.9|113555.9|113610.4|113560.4|113600|113550|10
1734985540000|2024-12-23 20:25:40|113605.6|113555.6|113610|113560|113610|113560|113601.1|113551.1|5
1734985550000|2024-12-23 20:25:50|113609.4|113559.4|113606.7|113556.7|113609.7|113559.7|113602.3|113552.3|10
1734985560000|2024-12-23 20:26:00|113606.8|113556.8|113606.3|113556.3|113606.8|113556.8|113601.9|113551.9|11
1734985570000|2024-12-23 20:26:10|113606.1|113556.1|113599|113549|113606.1|113556.1|113595.9|113545.9|14
1734985580000|2024-12-23 20:26:20|113598.5|113548.5|113605|113555|113606.1|113556.1|113598.5|113548.5|12
1734985590000|2024-12-23 20:26:30|113604.6|113554.6|113605.6|113555.6|113605.6|113555.6|113604.6|113554.6|4
1734985600000|2024-12-23 20:26:40|113605.7|113555.7|113606.3|113556.3|113607.6|113557.6|113605.1|113555.1|10
1734985610000|2024-12-23 20:26:50|113606.4|113556.4|113605.7|113555.7|113607.2|113557.2|113604.9|113554.9|6
1734985620000|2024-12-23 20:27:00|113605.8|113555.8|113605|113555|113606.2|113556.2|113603.9|113553.9|9
1734985630000|2024-12-23 20:27:10|113604.9|113554.9|113607|113557|113607|113557|113604.9|113554.9|6
1734985640000|2024-12-23 20:27:20|113607.4|113557.4|113607.4|113557.4|113609|113559|113607.4|113557.4|7
1734985650000|2024-12-23 20:27:30|113607.8|113557.8|113617.2|113567.2|113617.2|113567.2|113607.7|113557.7|8
1734985660000|2024-12-23 20:27:40|113617.4|113567.4|113613.6|113563.6|113617.8|113567.8|113612.2|113562.2|16
1734985670000|2024-12-23 20:27:50|113614.8|113564.8|113616.3|113566.3|113616.3|113566.3|113614.4|113564.4|3
1734985680000|2024-12-23 20:28:00|113617.4|113567.4|113615.8|113565.8|113618.3|113568.3|113613.2|113563.2|14
1734985690000|2024-12-23 20:28:10|113615.9|113565.9|113616.8|113566.8|113616.8|113566.8|113614.9|113564.9|4
1734985700000|2024-12-23 20:28:20|113613.8|113563.8|113610.5|113560.5|113613.8|113563.8|113610.5|113560.5|8
1734985710000|2024-12-23 20:28:30|113610.6|113560.6|113608|113558|113610.6|113560.6|113606.8|113556.8|4
1734985720000|2024-12-23 20:28:40|113607.9|113557.9|113611.5|113561.5|113612.1|113562.1|113607.1|113557.1|7
1734985730000|2024-12-23 20:28:50|113611.6|113561.6|113604.3|113554.3|113611.6|113561.6|113601.3|113551.3|10
1734985740000|2024-12-23 20:29:00|113605.6|113555.6|113605.6|113555.6|113605.6|113555.6|113605.6|113555.6|1
1734985750000|2024-12-23 20:29:10|113605.5|113555.5|113605.6|113555.6|113606.5|113556.5|113605.5|113555.5|3
1734985760000|2024-12-23 20:29:20|113605.5|113555.5|113607.1|113557.1|113609.8|113559.8|113605.5|113555.5|12
1734985770000|2024-12-23 20:29:30|113605.6|113555.6|113605.6|113555.6|113606.1|113556.1|113605.6|113555.6|4
1734985780000|2024-12-23 20:29:40|113606.4|113556.4|113601.8|113551.8|113606.4|113556.4|113598|113548|12
1734985790000|2024-12-23 20:29:50|113602|113552|113604.8|113554.8|113604.8|113554.8|113601.9|113551.9|5
1734985800000|2024-12-23 20:30:00|113604.4|113554.4|113593.6|113543.6|113604.4|113554.4|113592.6|113542.6|13
1734985810000|2024-12-23 20:30:10|113594.3|113544.3|113596.1|113546.1|113598.9|113548.9|113592.5|113542.5|10
1734985820000|2024-12-23 20:30:20|113595.9|113545.9|113584.3|113534.3|113596.1|113546.1|113580.4|113530.4|19
1734985830000|2024-12-23 20:30:30|113581.1|113531.1|113582.8|113532.8|113586|113536|113581.1|113531.1|15
1734985840000|2024-12-23 20:30:40|113583|113533|113582.8|113532.8|113583.1|113533.1|113582.7|113532.7|7
1734985850000|2024-12-23 20:30:50|113582.9|113532.9|113588.2|113538.2|113588.2|113538.2|113582.8|113532.8|3
1734985860000|2024-12-23 20:31:00|113590|113540|113575.9|113525.9|113590|113540|113575.6|113525.6|8
1734985870000|2024-12-23 20:31:10|113575.1|113525.1|113574.8|113524.8|113575.9|113525.9|113572.7|113522.7|11
1734985880000|2024-12-23 20:31:20|113574.9|113524.9|113572.1|113522.1|113575.3|113525.3|113571.4|113521.4|14
1734985890000|2024-12-23 20:31:30|113574.2|113524.2|113581|113531|113581|113531|113574.2|113524.2|10
1734985900000|2024-12-23 20:31:40|113579.2|113529.2|113581|113531|113581|113531|113578.6|113528.6|8
1734985910000|2024-12-23 20:31:50|113580.8|113530.8|113585.4|113535.4|113585.4|113535.4|113580.8|113530.8|6
1734985920000|2024-12-23 20:32:00|113585.5|113535.5|113586.6|113536.6|113587|113537|113585.5|113535.5|4
1734985930000|2024-12-23 20:32:10|113584.7|113534.7|113584.1|113534.1|113586.6|113536.6|113582.8|113532.8|8
1734985940000|2024-12-23 20:32:20|113585.5|113535.5|113591.6|113541.6|113593|113543|113582.7|113532.7|11
1734985950000|2024-12-23 20:32:30|113592.7|113542.7|113597.1|113547.1|113598.3|113548.3|113592.7|113542.7|8
1734985960000|2024-12-23 20:32:40|113599.7|113549.7|113603.6|113553.6|113604.2|113554.2|113598.8|113548.8|14
1734985970000|2024-12-23 20:32:50|113600.4|113550.4|113604.3|113554.3|113607|113557|113600.4|113550.4|10
1734985980000|2024-12-23 20:33:00|113604|113554|113606.7|113556.7|113607.3|113557.3|113604|113554|6
1734985990000|2024-12-23 20:33:10|113607|113557|113606.9|113556.9|113607|113557|113606.9|113556.9|2
1734986000000|2024-12-23 20:33:20|113606.5|113556.5|113606.5|113556.5|113606.5|113556.5|113606.5|113556.5|1
1734986010000|2024-12-23 20:33:30|113606.6|113556.6|113604|113554|113610.5|113560.5|113600.4|113550.4|12
1734986020000|2024-12-23 20:33:40|113606.1|113556.1|113607.2|113557.2|113609.9|113559.9|113606.1|113556.1|5
1734986030000|2024-12-23 20:33:50|113606.9|113556.9|113606.4|113556.4|113607.1|113557.1|113606.4|113556.4|3
1734986040000|2024-12-23 20:34:00|113606.3|113556.3|113608.9|113558.9|113609.8|113559.8|113603.8|113553.8|9
1734986050000|2024-12-23 20:34:10|113609.5|113559.5|113611|113561|113611.6|113561.6|113609.3|113559.3|8
1734986060000|2024-12-23 20:34:20|113609.3|113559.3|113616.4|113566.4|113620.1|113570.1|113609.3|113559.3|18
1734986070000|2024-12-23 20:34:30|113616.5|113566.5|113613.2|113563.2|113617|113567|113609|113559|17
1734986090000|2024-12-23 20:34:50|113613.1|113563.1|113607.6|113557.6|113613.1|113563.1|113607.6|113557.6|3
1734986100000|2024-12-23 20:35:00|113608.3|113558.3|113609.1|113559.1|113609.1|113559.1|113607|113557|8
1734986110000|2024-12-23 20:35:10|113608.9|113558.9|113608.5|113558.5|113608.9|113558.9|113607.5|113557.5|3
1734986120000|2024-12-23 20:35:20|113608.1|113558.1|113604.5|113554.5|113608.3|113558.3|113604.5|113554.5|7
1734986130000|2024-12-23 20:35:30|113604.1|113554.1|113603.3|113553.3|113604.1|113554.1|113601.3|113551.3|4
1734986140000|2024-12-23 20:35:40|113600.9|113550.9|113604.9|113554.9|113604.9|113554.9|113600.9|113550.9|8
1734986150000|2024-12-23 20:35:50|113604.2|113554.2|113604.9|113554.9|113604.9|113554.9|113604.2|113554.2|4
1734986160000|2024-12-23 20:36:00|113605|113555|113602|113552|113605|113555|113600.7|113550.7|6
1734986170000|2024-12-23 20:36:10|113602.5|113552.5|113601.8|113551.8|113602.5|113552.5|113601.7|113551.7|3
1734986180000|2024-12-23 20:36:20|113602.5|113552.5|113602.5|113552.5|113602.5|113552.5|113602.5|113552.5|1
1734986190000|2024-12-23 20:36:30|113603|113553|113598.2|113548.2|113603|113553|113597.7|113547.7|10
1734986200000|2024-12-23 20:36:40|113599.1|113549.1|113598.2|113548.2|113599.1|113549.1|113595.9|113545.9|4
1734986210000|2024-12-23 20:36:50|113598.1|113548.1|113599.7|113549.7|113599.7|113549.7|113597.8|113547.8|7
1734986220000|2024-12-23 20:37:00|113599.8|113549.8|113606.3|113556.3|113607|113557|113599.1|113549.1|12
1734986230000|2024-12-23 20:37:10|113607.3|113557.3|113604.3|113554.3|113607.3|113557.3|113604.3|113554.3|6
1734986240000|2024-12-23 20:37:20|113604.2|113554.2|113593.4|113543.4|113604.2|113554.2|113591.2|113541.2|5
1734986250000|2024-12-23 20:37:30|113593.6|113543.6|113596.9|113546.9|113597.6|113547.6|113593.3|113543.3|8
1734986260000|2024-12-23 20:37:40|113596.3|113546.3|113596|113546|113596.3|113546.3|113594.2|113544.2|4
1734986270000|2024-12-23 20:37:50|113597.1|113547.1|113594.6|113544.6|113597.1|113547.1|113594.6|113544.6|5
1734986280000|2024-12-23 20:38:00|113594.7|113544.7|113593.7|113543.7|113594.7|113544.7|113592.6|113542.6|9
1734986300000|2024-12-23 20:38:20|113593.5|113543.5|113592.7|113542.7|113594.4|113544.4|113590.7|113540.7|11
1734986310000|2024-12-23 20:38:30|113592.3|113542.3|113592.6|113542.6|113594.3|113544.3|113591.4|113541.4|9
1734986320000|2024-12-23 20:38:40|113592.5|113542.5|113592.2|113542.2|113593.4|113543.4|113588.4|113538.4|15
1734986330000|2024-12-23 20:38:50|113591.4|113541.4|113592.7|113542.7|113592.7|113542.7|113590.9|113540.9|8
1734986340000|2024-12-23 20:39:00|113593|113543|113592.7|113542.7|113593|113543|113592.5|113542.5|6
1734986350000|2024-12-23 20:39:10|113593|113543|113594|113544|113594.1|113544.1|113592.5|113542.5|12
1734986360000|2024-12-23 20:39:20|113593.5|113543.5|113589.6|113539.6|113594.1|113544.1|113587.8|113537.8|9
1734986370000|2024-12-23 20:39:30|113588.8|113538.8|113591.4|113541.4|113591.4|113541.4|113588.6|113538.6|9
1734986380000|2024-12-23 20:39:40|113591.3|113541.3|113591.5|113541.5|113591.6|113541.6|113591.3|113541.3|5
1734986390000|2024-12-23 20:39:50|113591.4|113541.4|113588.8|113538.8|113593.9|113543.9|113588|113538|13
1734986400000|2024-12-23 20:40:00|113590.6|113540.6|113594.3|113544.3|113594.3|113544.3|113590.6|113540.6|11
1734986410000|2024-12-23 20:40:10|113594.9|113544.9|113599.2|113549.2|113599.2|113549.2|113594.2|113544.2|21
1734986420000|2024-12-23 20:40:20|113598.7|113548.7|113599.3|113549.3|113599.3|113549.3|113598.7|113548.7|4
1734986430000|2024-12-23 20:40:30|113596.7|113546.7|113599.4|113549.4|113599.4|113549.4|113589.8|113539.8|15
1734986440000|2024-12-23 20:40:40|113600.2|113550.2|113598.1|113548.1|113600.2|113550.2|113596.5|113546.5|8
1734986450000|2024-12-23 20:40:50|113597.9|113547.9|113598.8|113548.8|113600.8|113550.8|113596.8|113546.8|7
1734986460000|2024-12-23 20:41:00|113599.2|113549.2|113590.4|113540.4|113599.2|113549.2|113589.4|113539.4|10
1734986470000|2024-12-23 20:41:10|113590.1|113540.1|113584.9|113534.9|113590.1|113540.1|113584.9|113534.9|5
1734986480000|2024-12-23 20:41:20|113584.3|113534.3|113584.6|113534.6|113584.9|113534.9|113584.2|113534.2|5
1734986490000|2024-12-23 20:41:30|113583.4|113533.4|113584.2|113534.2|113585.2|113535.2|113580.1|113530.1|15
1734986500000|2024-12-23 20:41:40|113583.9|113533.9|113584.7|113534.7|113584.7|113534.7|113583.9|113533.9|4
1734986510000|2024-12-23 20:41:50|113583.6|113533.6|113584.3|113534.3|113584.3|113534.3|113583.4|113533.4|4
1734986520000|2024-12-23 20:42:00|113585|113535|113581.2|113531.2|113585|113535|113581.2|113531.2|3
1734986530000|2024-12-23 20:42:10|113581.4|113531.4|113581.6|113531.6|113581.6|113531.6|113580.6|113530.6|5
1734986540000|2024-12-23 20:42:20|113583.1|113533.1|113591.5|113541.5|113591.5|113541.5|113583.1|113533.1|9
1734986550000|2024-12-23 20:42:30|113591.2|113541.2|113589.7|113539.7|113591.2|113541.2|113589.2|113539.2|4
1734986560000|2024-12-23 20:42:40|113589.8|113539.8|113581.2|113531.2|113589.8|113539.8|113580.9|113530.9|8
1734986570000|2024-12-23 20:42:50|113582.2|113532.2|113576|113526|113582.2|113532.2|113576|113526|8
1734986580000|2024-12-23 20:43:00|113575.7|113525.7|113570.6|113520.6|113575.8|113525.8|113568|113518|9
1734986590000|2024-12-23 20:43:10|113569.5|113519.5|113571.2|113521.2|113571.5|113521.5|113569.5|113519.5|6
1734986600000|2024-12-23 20:43:20|113571.1|113521.1|113572.4|113522.4|113572.4|113522.4|113569|113519|12
1734986610000|2024-12-23 20:43:30|113571.4|113521.4|113569.3|113519.3|113571.6|113521.6|113567.8|113517.8|10
1734986620000|2024-12-23 20:43:40|113565.6|113515.6|113568.9|113518.9|113569.1|113519.1|113565.6|113515.6|7
1734986630000|2024-12-23 20:43:50|113569.1|113519.1|113575.1|113525.1|113575.1|113525.1|113569.1|113519.1|7
1734986640000|2024-12-23 20:44:00|113575.6|113525.6|113577.4|113527.4|113577.4|113527.4|113575.6|113525.6|6
1734986650000|2024-12-23 20:44:10|113577.6|113527.6|113578.2|113528.2|113578.9|113528.9|113576.2|113526.2|10
1734986660000|2024-12-23 20:44:20|113579.1|113529.1|113584.7|113534.7|113584.8|113534.8|113579.1|113529.1|6
1734986670000|2024-12-23 20:44:30|113585.1|113535.1|113590.8|113540.8|113590.8|113540.8|113585.1|113535.1|4
1734986680000|2024-12-23 20:44:40|113590.7|113540.7|113588.7|113538.7|113591.9|113541.9|113588.7|113538.7|6
1734986690000|2024-12-23 20:44:50|113586.7|113536.7|113586.7|113536.7|113586.7|113536.7|113586.3|113536.3|6
1734986700000|2024-12-23 20:45:00|113586.6|113536.6|113582.6|113532.6|113586.6|113536.6|113580.1|113530.1|13
1734986710000|2024-12-23 20:45:10|113582.2|113532.2|113580.8|113530.8|113582.2|113532.2|113580.8|113530.8|3
1734986720000|2024-12-23 20:45:20|113582.8|113532.8|113583|113533|113583|113533|113582.8|113532.8|3
1734986730000|2024-12-23 20:45:30|113582.8|113532.8|113579.3|113529.3|113582.8|113532.8|113579.3|113529.3|6
1734986740000|2024-12-23 20:45:40|113579.4|113529.4|113579.2|113529.2|113580.8|113530.8|113579.2|113529.2|6
1734986750000|2024-12-23 20:45:50|113579.7|113529.7|113580.5|113530.5|113580.5|113530.5|113579.7|113529.7|3
1734986760000|2024-12-23 20:46:00|113579.8|113529.8|113579.2|113529.2|113579.8|113529.8|113578.8|113528.8|8
1734986770000|2024-12-23 20:46:10|113578.9|113528.9|113570.7|113520.7|113579|113529|113568.7|113518.7|9
1734986780000|2024-12-23 20:46:20|113571.2|113521.2|113581.7|113531.7|113582.9|113532.9|113571.2|113521.2|15
1734986800000|2024-12-23 20:46:40|113582.1|113532.1|113581.6|113531.6|113582.1|113532.1|113581.6|113531.6|2
1734986810000|2024-12-23 20:46:50|113581.4|113531.4|113581.4|113531.4|113581.4|113531.4|113581.4|113531.4|1
1734986820000|2024-12-23 20:47:00|113581.7|113531.7|113574.4|113524.4|113581.7|113531.7|113572.2|113522.2|10
1734986830000|2024-12-23 20:47:10|113575.4|113525.4|113570.7|113520.7|113575.4|113525.4|113568.1|113518.1|9
1734986840000|2024-12-23 20:47:20|113571.1|113521.1|113571.1|113521.1|113571.1|113521.1|113568.3|113518.3|7
1734986850000|2024-12-23 20:47:30|113570.7|113520.7|113573.2|113523.2|113573.2|113523.2|113570.7|113520.7|5
1734986860000|2024-12-23 20:47:40|113573.4|113523.4|113575.3|113525.3|113575.3|113525.3|113573.2|113523.2|5
1734986870000|2024-12-23 20:47:50|113575.7|113525.7|113575.4|113525.4|113575.7|113525.7|113575.4|113525.4|4
1734986880000|2024-12-23 20:48:00|113576.4|113526.4|113574.4|113524.4|113576.4|113526.4|113574.4|113524.4|9
1734986890000|2024-12-23 20:48:10|113574.6|113524.6|113574.6|113524.6|113574.6|113524.6|113574.6|113524.6|1
1734986900000|2024-12-23 20:48:20|113575.1|113525.1|113577|113527|113577|113527|113575.1|113525.1|3
1734986910000|2024-12-23 20:48:30|113577.3|113527.3|113575.6|113525.6|113577.4|113527.4|113575.6|113525.6|4
1734986920000|2024-12-23 20:48:40|113575.4|113525.4|113577.3|113527.3|113577.3|113527.3|113575|113525|7
1734986930000|2024-12-23 20:48:50|113576.7|113526.7|113576.7|113526.7|113578.3|113528.3|113576.5|113526.5|7
1734986940000|2024-12-23 20:49:00|113576.9|113526.9|113577.2|113527.2|113577.2|113527.2|113576.9|113526.9|6
1734986950000|2024-12-23 20:49:10|113577.9|113527.9|113582.9|113532.9|113583.2|113533.2|113577.9|113527.9|7
1734986960000|2024-12-23 20:49:20|113583|113533|113583|113533|113583|113533|113583|113533|1
1734986970000|2024-12-23 20:49:30|113582.9|113532.9|113583|113533|113583|113533|113582.8|113532.8|4
1734986980000|2024-12-23 20:49:40|113582.9|113532.9|113577|113527|113582.9|113532.9|113577|113527|7
1734986990000|2024-12-23 20:49:50|113577.1|113527.1|113576.8|113526.8|113577.1|113527.1|113576.8|113526.8|4
1734987000000|2024-12-23 20:50:00|113574.8|113524.8|113572.8|113522.8|113576.3|113526.3|113572.4|113522.4|13
1734987010000|2024-12-23 20:50:10|113572.7|113522.7|113575.5|113525.5|113575.8|113525.8|113572.7|113522.7|4
1734987020000|2024-12-23 20:50:20|113575.4|113525.4|113567.7|113517.7|113575.4|113525.4|113564|113514|14
1734987030000|2024-12-23 20:50:30|113568|113518|113569.5|113519.5|113569.5|113519.5|113568|113518|7
1734987040000|2024-12-23 20:50:40|113569.8|113519.8|113564.3|113514.3|113569.8|113519.8|113564|113514|12
1734987050000|2024-12-23 20:50:50|113566.3|113516.3|113562.6|113512.6|113567.8|113517.8|113562|113512|12
1734987060000|2024-12-23 20:51:00|113561.3|113511.3|113556.4|113506.4|113562.3|113512.3|113556|113506|10
1734987070000|2024-12-23 20:51:10|113556.6|113506.6|113554.5|113504.5|113556.6|113506.6|113553.2|113503.2|10
1734987080000|2024-12-23 20:51:20|113554.8|113504.8|113554.9|113504.9|113554.9|113504.9|113554.4|113504.4|5
1734987090000|2024-12-23 20:51:30|113554.8|113504.8|113564.6|113514.6|113566.1|113516.1|113554.8|113504.8|13
1734987100000|2024-12-23 20:51:40|113564.9|113514.9|113565.9|113515.9|113568.3|113518.3|113563.5|113513.5|15
1734987110000|2024-12-23 20:51:50|113565.6|113515.6|113561.7|113511.7|113565.6|113515.6|113560.2|113510.2|14
1734987120000|2024-12-23 20:52:00|113562.4|113512.4|113562.7|113512.7|113563.2|113513.2|113562.4|113512.4|6
1734987130000|2024-12-23 20:52:10|113565.8|113515.8|113567.4|113517.4|113569.7|113519.7|113565.8|113515.8|15
1734987140000|2024-12-23 20:52:20|113567.3|113517.3|113570.3|113520.3|113571.2|113521.2|113566.8|113516.8|12
1734987150000|2024-12-23 20:52:30|113569.3|113519.3|113568.1|113518.1|113569.6|113519.6|113564.5|113514.5|16
1734987160000|2024-12-23 20:52:40|113568.3|113518.3|113570.8|113520.8|113570.8|113520.8|113567.7|113517.7|12
1734987170000|2024-12-23 20:52:50|113567.9|113517.9|113572.5|113522.5|113572.5|113522.5|113567.9|113517.9|17
1734987180000|2024-12-23 20:53:00|113572.2|113522.2|113572.5|113522.5|113572.5|113522.5|113572.2|113522.2|2
1734987190000|2024-12-23 20:53:10|113572.9|113522.9|113568.2|113518.2|113572.9|113522.9|113568.2|113518.2|8
1734987200000|2024-12-23 20:53:20|113568.1|113518.1|113571|113521|113571|113521|113568.1|113518.1|7
1734987210000|2024-12-23 20:53:30|113570.9|113520.9|113568.2|113518.2|113571.2|113521.2|113567.9|113517.9|9
1734987220000|2024-12-23 20:53:40|113567.5|113517.5|113569|113519|113569|113519|113567|113517|7
1734987230000|2024-12-23 20:53:50|113569.1|113519.1|113568|113518|113569.1|113519.1|113566.8|113516.8|9
1734987240000|2024-12-23 20:54:00|113568.1|113518.1|113569.6|113519.6|113572.1|113522.1|113565.5|113515.5|12
1734987250000|2024-12-23 20:54:10|113569.9|113519.9|113568.2|113518.2|113569.9|113519.9|113567.9|113517.9|5
1734987260000|2024-12-23 20:54:20|113568.1|113518.1|113565.3|113515.3|113568.1|113518.1|113562.2|113512.2|8
1734987270000|2024-12-23 20:54:30|113565.1|113515.1|113568.5|113518.5|113570.2|113520.2|113562.9|113512.9|13
1734987280000|2024-12-23 20:54:40|113564.2|113514.2|113562.9|113512.9|113564.9|113514.9|113561.5|113511.5|9
1734987290000|2024-12-23 20:54:50|113562.8|113512.8|113562.8|113512.8|113563.6|113513.6|113560.7|113510.7|9
1734987300000|2024-12-23 20:55:00|113562|113512|113561.8|113511.8|113562|113512|113558.2|113508.2|9
1734987310000|2024-12-23 20:55:10|113562.1|113512.1|113564.7|113514.7|113565.1|113515.1|113562.1|113512.1|6
1734987320000|2024-12-23 20:55:20|113564.4|113514.4|113553.6|113503.6|113564.4|113514.4|113551.4|113501.4|17
1734987330000|2024-12-23 20:55:30|113553.5|113503.5|113552.4|113502.4|113553.5|113503.5|113549.6|113499.6|8
1734987340000|2024-12-23 20:55:40|113552.5|113502.5|113549.9|113499.9|113554.5|113504.5|113545|113495|21
1734987350000|2024-12-23 20:55:50|113549.8|113499.8|113547.1|113497.1|113549.8|113499.8|113545.7|113495.7|5
1734987360000|2024-12-23 20:56:00|113547|113497|113546.4|113496.4|113547.7|113497.7|113543.5|113493.5|12
1734987370000|2024-12-23 20:56:10|113546|113496|113547.8|113497.8|113549.6|113499.6|113545.9|113495.9|11
1734987380000|2024-12-23 20:56:20|113548.1|113498.1|113555|113505|113555.6|113505.6|113548.1|113498.1|10
1734987390000|2024-12-23 20:56:30|113556.1|113506.1|113556.9|113506.9|113558.1|113508.1|113556.1|113506.1|5
1734987400000|2024-12-23 20:56:40|113557.2|113507.2|113557.6|113507.6|113557.6|113507.6|113555.6|113505.6|4
1734987410000|2024-12-23 20:56:50|113556.3|113506.3|113553.9|113503.9|113556.3|113506.3|113553.9|113503.9|3
1734987420000|2024-12-23 20:57:00|113554|113504|113558.4|113508.4|113558.4|113508.4|113549|113499|12
1734987430000|2024-12-23 20:57:10|113558.5|113508.5|113553.9|113503.9|113558.7|113508.7|113551.8|113501.8|8
1734987440000|2024-12-23 20:57:20|113554.4|113504.4|113562.5|113512.5|113562.5|113512.5|113552.2|113502.2|12
1734987450000|2024-12-23 20:57:30|113562.7|113512.7|113559.8|113509.8|113563.3|113513.3|113559.8|113509.8|11
1734987460000|2024-12-23 20:57:40|113559.6|113509.6|113559.6|113509.6|113559.7|113509.7|113558.7|113508.7|5
1734987470000|2024-12-23 20:57:50|113557|113507|113557.6|113507.6|113557.6|113507.6|113554.6|113504.6|5
1734987480000|2024-12-23 20:58:00|113559.6|113509.6|113567|113517|113567.7|113517.7|113559.6|113509.6|17
1734987490000|2024-12-23 20:58:10|113567.6|113517.6|113568.8|113518.8|113568.8|113518.8|113567.6|113517.6|4
1734987500000|2024-12-23 20:58:20|113568.4|113518.4|113568.4|113518.4|113568.5|113518.5|113568.4|113518.4|5
1734987510000|2024-12-23 20:58:30|113568.1|113518.1|113567.5|113517.5|113568.2|113518.2|113567.5|113517.5|4
1734987520000|2024-12-23 20:58:40|113568.2|113518.2|113575.3|113525.3|113579.3|113529.3|113564|113514|16
1734987530000|2024-12-23 20:58:50|113576.6|113526.6|113585.4|113535.4|113586.1|113536.1|113576.6|113526.6|12
1734987540000|2024-12-23 20:59:00|113586.4|113536.4|113584.7|113534.7|113586.4|113536.4|113584|113534|8
1734987550000|2024-12-23 20:59:10|113585.8|113535.8|113586.3|113536.3|113586.3|113536.3|113584.6|113534.6|6
1734987560000|2024-12-23 20:59:20|113586.5|113536.5|113592.5|113542.5|113592.5|113542.5|113586.2|113536.2|13
1734987570000|2024-12-23 20:59:30|113591.3|113541.3|113585.8|113535.8|113591.3|113541.3|113584.9|113534.9|7
1734987580000|2024-12-23 20:59:40|113585.7|113535.7|113585.5|113535.5|113587.9|113537.9|113585.5|113535.5|13
1734987590000|2024-12-23 20:59:50|113585.8|113535.8|113589.5|113539.5|113591|113541|113585.8|113535.8|9
1734987600000|2024-12-23 21:00:00|113589.2|113539.2|113581.3|113531.3|113589.7|113539.7|113581.3|113531.3|16
1734987610000|2024-12-23 21:00:10|113583|113533|113581|113531|113583.4|113533.4|113580.5|113530.5|13
1734987620000|2024-12-23 21:00:20|113581.2|113531.2|113578.6|113528.6|113581.2|113531.2|113578.6|113528.6|8
1734987630000|2024-12-23 21:00:30|113576.2|113526.2|113579.5|113529.5|113579.9|113529.9|113575.9|113525.9|10
1734987640000|2024-12-23 21:00:40|113579.6|113529.6|113581.2|113531.2|113581.2|113531.2|113579.6|113529.6|6
1734987650000|2024-12-23 21:00:50|113580.9|113530.9|113584.6|113534.6|113584.6|113534.6|113578|113528|17
1734987660000|2024-12-23 21:01:00|113585.2|113535.2|113584.8|113534.8|113589.8|113539.8|113584.8|113534.8|13
1734987670000|2024-12-23 21:01:10|113585.4|113535.4|113586.2|113536.2|113586.2|113536.2|113584.8|113534.8|8
1734987680000|2024-12-23 21:01:20|113586.3|113536.3|113585.6|113535.6|113587.3|113537.3|113585.3|113535.3|9
1734987690000|2024-12-23 21:01:30|113584.8|113534.8|113592.6|113542.6|113592.9|113542.9|113582.7|113532.7|21
1734987700000|2024-12-23 21:01:40|113592.1|113542.1|113598.5|113548.5|113598.5|113548.5|113591.8|113541.8|11
1734987710000|2024-12-23 21:01:50|113598.7|113548.7|113596.8|113546.8|113598.8|113548.8|113596.1|113546.1|9
1734987720000|2024-12-23 21:02:00|113596|113546|113591.5|113541.5|113596|113546|113591.5|113541.5|14
1734987730000|2024-12-23 21:02:10|113590.8|113540.8|113595.2|113545.2|113595.7|113545.7|113590.8|113540.8|10
1734987740000|2024-12-23 21:02:20|113594.4|113544.4|113594.7|113544.7|113594.7|113544.7|113594.4|113544.4|2
1734987750000|2024-12-23 21:02:30|113594|113544|113593.5|113543.5|113594|113544|113593.1|113543.1|5
1734987760000|2024-12-23 21:02:40|113593.8|113543.8|113595.9|113545.9|113595.9|113545.9|113593.6|113543.6|6
1734987770000|2024-12-23 21:02:50|113596.5|113546.5|113592|113542|113596.5|113546.5|113590.5|113540.5|8
1734987780000|2024-12-23 21:03:00|113592.2|113542.2|113587.1|113537.1|113592.2|113542.2|113587.1|113537.1|9
1734987790000|2024-12-23 21:03:10|113586.3|113536.3|113582.4|113532.4|113586.3|113536.3|113580|113530|8
1734987800000|2024-12-23 21:03:20|113583.3|113533.3|113580.9|113530.9|113583.3|113533.3|113580.7|113530.7|6
1734987810000|2024-12-23 21:03:30|113581|113531|113578.4|113528.4|113581|113531|113577|113527|5
1734987820000|2024-12-23 21:03:40|113577.9|113527.9|113577.5|113527.5|113577.9|113527.9|113577.2|113527.2|4
1734987830000|2024-12-23 21:03:50|113577.4|113527.4|113581.4|113531.4|113581.4|113531.4|113577.4|113527.4|6
1734987840000|2024-12-23 21:04:00|113581.5|113531.5|113581.8|113531.8|113581.8|113531.8|113581.5|113531.5|4
1734987850000|2024-12-23 21:04:10|113581.9|113531.9|113582.2|113532.2|113582.2|113532.2|113581.9|113531.9|3
1734987860000|2024-12-23 21:04:20|113582|113532|113586.3|113536.3|113586.3|113536.3|113582|113532|5
1734987870000|2024-12-23 21:04:30|113578.6|113528.6|113581.9|113531.9|113582|113532|113578.6|113528.6|8
1734987880000|2024-12-23 21:04:40|113581.8|113531.8|113581.8|113531.8|113581.8|113531.8|113581.7|113531.7|3
1734987900000|2024-12-23 21:05:00|113583.6|113533.6|113581.7|113531.7|113583.9|113533.9|113581.7|113531.7|4
1734987910000|2024-12-23 21:05:10|113581|113531|113581|113531|113581.1|113531.1|113581|113531|3
1734987920000|2024-12-23 21:05:20|113580.6|113530.6|113580.6|113530.6|113580.6|113530.6|113580.5|113530.5|3
1734987930000|2024-12-23 21:05:30|113580.5|113530.5|113581|113531|113581|113531|113580.5|113530.5|2
1734987940000|2024-12-23 21:05:40|113581.1|113531.1|113584.2|113534.2|113584.2|113534.2|113581|113531|6
1734987950000|2024-12-23 21:05:50|113586.4|113536.4|113594.9|113544.9|113600.4|113550.4|113586.2|113536.2|7
1734987960000|2024-12-23 21:06:00|113595.8|113545.8|113595.7|113545.7|113596.2|113546.2|113595|113545|8
1734987980000|2024-12-23 21:06:20|113595.6|113545.6|113595.7|113545.7|113595.7|113545.7|113595.6|113545.6|2
1734987990000|2024-12-23 21:06:30|113594.4|113544.4|113591.1|113541.1|113594.4|113544.4|113591.1|113541.1|10
1734988000000|2024-12-23 21:06:40|113591|113541|113591.1|113541.1|113591.1|113541.1|113591|113541|2
1734988010000|2024-12-23 21:06:50|113591.2|113541.2|113591.2|113541.2|113591.2|113541.2|113591.2|113541.2|1
1734988020000|2024-12-23 21:07:00|113591|113541|113590.2|113540.2|113591|113541|113590|113540|5
1734988030000|2024-12-23 21:07:10|113590.1|113540.1|113590.2|113540.2|113590.2|113540.2|113590.1|113540.1|2
1734988040000|2024-12-23 21:07:20|113588.6|113538.6|113606.5|113556.5|113607.2|113557.2|113588.6|113538.6|20
1734988050000|2024-12-23 21:07:30|113604.9|113554.9|113603|113553|113607|113557|113602.8|113552.8|28
1734988060000|2024-12-23 21:07:40|113603.2|113553.2|113602.1|113552.1|113606.8|113556.8|113602|113552|9
1734988070000|2024-12-23 21:07:50|113602.2|113552.2|113602.1|113552.1|113604.4|113554.4|113602.1|113552.1|9
1734988080000|2024-12-23 21:08:00|113603.6|113553.6|113604.3|113554.3|113605.4|113555.4|113601.8|113551.8|11
1734988090000|2024-12-23 21:08:10|113604|113554|113603.5|113553.5|113604.3|113554.3|113602.9|113552.9|5
1734988100000|2024-12-23 21:08:20|113603|113553|113600.8|113550.8|113603|113553|113598.7|113548.7|5
1734988110000|2024-12-23 21:08:30|113600.1|113550.1|113600.5|113550.5|113600.8|113550.8|113598.4|113548.4|7
1734988120000|2024-12-23 21:08:40|113600.4|113550.4|113600.9|113550.9|113600.9|113550.9|113600.4|113550.4|2
1734988130000|2024-12-23 21:08:50|113601|113551|113604.5|113554.5|113606.5|113556.5|113601|113551|7
1734988140000|2024-12-23 21:09:00|113603.9|113553.9|113604|113554|113604|113554|113603.8|113553.8|3
1734988150000|2024-12-23 21:09:10|113601.3|113551.3|113593.5|113543.5|113601.3|113551.3|113593.4|113543.4|4
1734988160000|2024-12-23 21:09:20|113593.7|113543.7|113593.5|113543.5|113593.7|113543.7|113593.5|113543.5|2
1734988170000|2024-12-23 21:09:30|113593|113543|113594.5|113544.5|113594.5|113544.5|113590.9|113540.9|10
1734988180000|2024-12-23 21:09:40|113593.7|113543.7|113596.4|113546.4|113596.5|113546.5|113593.2|113543.2|9
1734988190000|2024-12-23 21:09:50|113596.6|113546.6|113596.9|113546.9|113596.9|113546.9|113596.6|113546.6|4
1734988200000|2024-12-23 21:10:00|113596.8|113546.8|113596.4|113546.4|113596.8|113546.8|113596.3|113546.3|5
1734988210000|2024-12-23 21:10:10|113596.7|113546.7|113596|113546|113596.7|113546.7|113596|113546|2
1734988220000|2024-12-23 21:10:20|113596.3|113546.3|113596.3|113546.3|113596.6|113546.6|113596.3|113546.3|5
1734988230000|2024-12-23 21:10:30|113596.5|113546.5|113595|113545|113596.6|113546.6|113595|113545|3
1734988240000|2024-12-23 21:10:40|113594.9|113544.9|113595.1|113545.1|113595.1|113545.1|113594.9|113544.9|2
1734988250000|2024-12-23 21:10:50|113595.2|113545.2|113595|113545|113595.2|113545.2|113595|113545|2
1734988260000|2024-12-23 21:11:00|113595.1|113545.1|113594.9|113544.9|113595.1|113545.1|113594.9|113544.9|3
1734988270000|2024-12-23 21:11:10|113596.4|113546.4|113596.9|113546.9|113596.9|113546.9|113596.4|113546.4|5
1734988280000|2024-12-23 21:11:20|113597|113547|113599.3|113549.3|113599.8|113549.8|113596.8|113546.8|5
1734988290000|2024-12-23 21:11:30|113596.9|113546.9|113598.8|113548.8|113598.8|113548.8|113596.3|113546.3|4
1734988300000|2024-12-23 21:11:40|113598.9|113548.9|113598.8|113548.8|113598.9|113548.9|113598.8|113548.8|2
1734988310000|2024-12-23 21:11:50|113596.6|113546.6|113596.6|113546.6|113597.3|113547.3|113596.6|113546.6|3
1734988330000|2024-12-23 21:12:10|113596.7|113546.7|113596.9|113546.9|113596.9|113546.9|113596.7|113546.7|2
1734988340000|2024-12-23 21:12:20|113599.1|113549.1|113599.1|113549.1|113599.1|113549.1|113599.1|113549.1|1
1734988350000|2024-12-23 21:12:30|113599|113549|113599.1|113549.1|113599.1|113549.1|113599|113549|2
1734988360000|2024-12-23 21:12:40|113595.1|113545.1|113595.7|113545.7|113595.7|113545.7|113595.1|113545.1|2
1734988370000|2024-12-23 21:12:50|113598.1|113548.1|113598.1|113548.1|113598.1|113548.1|113598.1|113548.1|1
1734988380000|2024-12-23 21:13:00|113597.9|113547.9|113597.8|113547.8|113598|113548|113597.6|113547.6|6
1734988390000|2024-12-23 21:13:10|113597.7|113547.7|113596.6|113546.6|113598.6|113548.6|113596.6|113546.6|4
1734988400000|2024-12-23 21:13:20|113595.7|113545.7|113600.6|113550.6|113600.6|113550.6|113595.7|113545.7|6
1734988410000|2024-12-23 21:13:30|113599.8|113549.8|113593.1|113543.1|113599.8|113549.8|113592.9|113542.9|8
1734988420000|2024-12-23 21:13:40|113593|113543|113592.7|113542.7|113593|113543|113592.7|113542.7|3
1734988430000|2024-12-23 21:13:50|113592.6|113542.6|113592.5|113542.5|113592.6|113542.6|113592.5|113542.5|2
1734988440000|2024-12-23 21:14:00|113592.6|113542.6|113592.2|113542.2|113592.9|113542.9|113590.7|113540.7|6
1734988470000|2024-12-23 21:14:30|113592.3|113542.3|113594.4|113544.4|113596.1|113546.1|113591.6|113541.6|10
1734988500000|2024-12-23 21:15:00|113596|113546|113596|113546|113596|113546|113596|113546|1
1734988510000|2024-12-23 21:15:10|113592|113542|113593.3|113543.3|113596.2|113546.2|113591.5|113541.5|5
1734988520000|2024-12-23 21:15:20|113593.4|113543.4|113593.9|113543.9|113593.9|113543.9|113593.4|113543.4|3
1734988540000|2024-12-23 21:15:40|113591.7|113541.7|113591.7|113541.7|113591.7|113541.7|113591.7|113541.7|1
1734988550000|2024-12-23 21:15:50|113591.8|113541.8|113591.8|113541.8|113591.8|113541.8|113591.7|113541.7|3
1734988560000|2024-12-23 21:16:00|113591.7|113541.7|113591.2|113541.2|113593.7|113543.7|113591.2|113541.2|3
1734988570000|2024-12-23 21:16:10|113591.1|113541.1|113591.1|113541.1|113591.1|113541.1|113591.1|113541.1|1
1734988590000|2024-12-23 21:16:30|113591.2|113541.2|113595.2|113545.2|113595.2|113545.2|113590.9|113540.9|4
1734988600000|2024-12-23 21:16:40|113594.6|113544.6|113594.3|113544.3|113594.6|113544.6|113594.1|113544.1|4
1734988620000|2024-12-23 21:17:00|113591.3|113541.3|113591.4|113541.4|113591.4|113541.4|113591.3|113541.3|2
1734988650000|2024-12-23 21:17:30|113594.5|113544.5|113590.3|113540.3|113594.5|113544.5|113590.2|113540.2|4
1734988660000|2024-12-23 21:17:40|113590.4|113540.4|113590.4|113540.4|113590.4|113540.4|113590.4|113540.4|1
1734988670000|2024-12-23 21:17:50|113590.6|113540.6|113593.7|113543.7|113593.7|113543.7|113590.6|113540.6|3
1734988680000|2024-12-23 21:18:00|113595|113545|113595|113545|113595|113545|113595|113545|1
1734988690000|2024-12-23 21:18:10|113595.1|113545.1|113595.2|113545.2|113595.2|113545.2|113595.1|113545.1|2
1734988700000|2024-12-23 21:18:20|113591.2|113541.2|113593.3|113543.3|113593.3|113543.3|113591.2|113541.2|2
1734988710000|2024-12-23 21:18:30|113593.2|113543.2|113593.4|113543.4|113595.3|113545.3|113593.1|113543.1|4
1734988720000|2024-12-23 21:18:40|113593.3|113543.3|113591.2|113541.2|113593.3|113543.3|113591.2|113541.2|2
1734988730000|2024-12-23 21:18:50|113593.3|113543.3|113593|113543|113594.9|113544.9|113592.2|113542.2|7
1734988740000|2024-12-23 21:19:00|113593.2|113543.2|113594|113544|113594.2|113544.2|113592.2|113542.2|5
1734988750000|2024-12-23 21:19:10|113594.9|113544.9|113597.6|113547.6|113597.6|113547.6|113594.9|113544.9|4
1734988760000|2024-12-23 21:19:20|113597.5|113547.5|113597.5|113547.5|113597.5|113547.5|113597.5|113547.5|1
1734988770000|2024-12-23 21:19:30|113597.2|113547.2|113597.3|113547.3|113597.5|113547.5|113597.2|113547.2|3
1734988780000|2024-12-23 21:19:40|113592.8|113542.8|113592.2|113542.2|113592.8|113542.8|113592.2|113542.2|2
1734988790000|2024-12-23 21:19:50|113592.1|113542.1|113592.2|113542.2|113592.2|113542.2|113592.1|113542.1|2
1734988800000|2024-12-23 21:20:00|113592.5|113542.5|113592.5|113542.5|113592.7|113542.7|113592.5|113542.5|3
1734988810000|2024-12-23 21:20:10|113591.9|113541.9|113599.1|113549.1|113599.1|113549.1|113591.7|113541.7|4
1734988820000|2024-12-23 21:20:20|113598.5|113548.5|113599.1|113549.1|113599.2|113549.2|113598.5|113548.5|3
1734988830000|2024-12-23 21:20:30|113599.4|113549.4|113599.4|113549.4|113599.4|113549.4|113599.4|113549.4|1
1734988840000|2024-12-23 21:20:40|113596.5|113546.5|113596.5|113546.5|113596.5|113546.5|113596.5|113546.5|1
1734988850000|2024-12-23 21:20:50|113600.5|113550.5|113601.6|113551.6|113603.6|113553.6|113600.5|113550.5|8
1734988860000|2024-12-23 21:21:00|113602|113552|113602|113552|113602|113552|113601.8|113551.8|3
1734988870000|2024-12-23 21:21:10|113602.1|113552.1|113602|113552|113602.1|113552.1|113602|113552|2
1734988880000|2024-12-23 21:21:20|113603.6|113553.6|113598.7|113548.7|113603.6|113553.6|113598.3|113548.3|4
1734988890000|2024-12-23 21:21:30|113600.2|113550.2|113599.4|113549.4|113600.2|113550.2|113599.4|113549.4|2
1734988900000|2024-12-23 21:21:40|113599.1|113549.1|113600.8|113550.8|113600.8|113550.8|113599.1|113549.1|4
1734988920000|2024-12-23 21:22:00|113602.3|113552.3|113599.6|113549.6|113602.3|113552.3|113599.6|113549.6|4
1734988940000|2024-12-23 21:22:20|113600.1|113550.1|113600.1|113550.1|113600.1|113550.1|113600.1|113550.1|1
1734988950000|2024-12-23 21:22:30|113599.7|113549.7|113602.1|113552.1|113602.1|113552.1|113599.7|113549.7|3
1734988960000|2024-12-23 21:22:40|113602.3|113552.3|113602.1|113552.1|113602.3|113552.3|113602|113552|4
1734988970000|2024-12-23 21:22:50|113599.1|113549.1|113599.1|113549.1|113599.1|113549.1|113599.1|113549.1|1
1734988980000|2024-12-23 21:23:00|113598.8|113548.8|113602.5|113552.5|113603.3|113553.3|113598.8|113548.8|9
1734988990000|2024-12-23 21:23:10|113602.3|113552.3|113602.3|113552.3|113602.3|113552.3|113602.3|113552.3|1
1734989000000|2024-12-23 21:23:20|113602.2|113552.2|113602.3|113552.3|113602.3|113552.3|113602.2|113552.2|2
1734989010000|2024-12-23 21:23:30|113603.5|113553.5|113602.7|113552.7|113603.5|113553.5|113602.4|113552.4|4
1734989020000|2024-12-23 21:23:40|113602.8|113552.8|113602.7|113552.7|113602.8|113552.8|113602.7|113552.7|2
1734989030000|2024-12-23 21:23:50|113602.8|113552.8|113602.7|113552.7|113602.8|113552.8|113602.7|113552.7|4
1734989040000|2024-12-23 21:24:00|113602.2|113552.2|113602.2|113552.2|113602.3|113552.3|113602.2|113552.2|3
1734989060000|2024-12-23 21:24:20|113602.1|113552.1|113602|113552|113602.2|113552.2|113602|113552|3
1734989070000|2024-12-23 21:24:30|113597.4|113547.4|113597.4|113547.4|113597.6|113547.6|113597.4|113547.4|5
1734989080000|2024-12-23 21:24:40|113597.5|113547.5|113597.5|113547.5|113597.5|113547.5|113597.5|113547.5|1
1734989090000|2024-12-23 21:24:50|113600.1|113550.1|113600.1|113550.1|113600.1|113550.1|113600.1|113550.1|1
1734989100000|2024-12-23 21:25:00|113600.2|113550.2|113602.3|113552.3|113602.7|113552.7|113600.1|113550.1|6
1734989110000|2024-12-23 21:25:10|113602.2|113552.2|113603.1|113553.1|113603.1|113553.1|113602.2|113552.2|4
1734989120000|2024-12-23 21:25:20|113603.2|113553.2|113603.4|113553.4|113603.6|113553.6|113603.2|113553.2|4
1734989130000|2024-12-23 21:25:30|113603.3|113553.3|113603.3|113553.3|113603.3|113553.3|113603.3|113553.3|1
1734989140000|2024-12-23 21:25:40|113603.4|113553.4|113603.6|113553.6|113603.6|113553.6|113599.1|113549.1|6
1734989150000|2024-12-23 21:25:50|113603.5|113553.5|113603.5|113553.5|113603.5|113553.5|113603.5|113553.5|1
1734989160000|2024-12-23 21:26:00|113603.4|113553.4|113603.5|113553.5|113603.5|113553.5|113603.4|113553.4|2
1734989170000|2024-12-23 21:26:10|113603|113553|113602|113552|113603.1|113553.1|113602|113552|5
1734989200000|2024-12-23 21:26:40|113601.6|113551.6|113599.1|113549.1|113601.6|113551.6|113599.1|113549.1|2
1734989210000|2024-12-23 21:26:50|113599|113549|113599.1|113549.1|113599.1|113549.1|113599|113549|2
1734989220000|2024-12-23 21:27:00|113598.8|113548.8|113598.9|113548.9|113598.9|113548.9|113598.8|113548.8|2
1734989230000|2024-12-23 21:27:10|113597|113547|113597|113547|113597|113547|113597|113547|1
1734989240000|2024-12-23 21:27:20|113597.1|113547.1|113597|113547|113597.1|113547.1|113597|113547|2
1734989250000|2024-12-23 21:27:30|113598.7|113548.7|113598.7|113548.7|113598.7|113548.7|113598.7|113548.7|1
1734989270000|2024-12-23 21:27:50|113598.6|113548.6|113598.7|113548.7|113598.7|113548.7|113598.6|113548.6|2
1734989280000|2024-12-23 21:28:00|113597|113547|113597|113547|113597|113547|113597|113547|1
1734989290000|2024-12-23 21:28:10|113597.2|113547.2|113599.8|113549.8|113599.8|113549.8|113597|113547|5
1734989300000|2024-12-23 21:28:20|113599|113549|113597.9|113547.9|113599.2|113549.2|113597.7|113547.7|7
1734989310000|2024-12-23 21:28:30|113597.6|113547.6|113597.5|113547.5|113597.6|113547.6|113597.5|113547.5|2
1734989320000|2024-12-23 21:28:40|113597.4|113547.4|113597.2|113547.2|113597.4|113547.4|113597.2|113547.2|5
1734989340000|2024-12-23 21:29:00|113595.4|113545.4|113597.8|113547.8|113597.8|113547.8|113593.3|113543.3|6
1734989350000|2024-12-23 21:29:10|113599|113549|113603.9|113553.9|113604.1|113554.1|113598.9|113548.9|8
1734989360000|2024-12-23 21:29:20|113603.8|113553.8|113603.9|113553.9|113605.1|113555.1|113603.8|113553.8|4
1734989370000|2024-12-23 21:29:30|113603.1|113553.1|113602.2|113552.2|113603.1|113553.1|113602.2|113552.2|4
1734989380000|2024-12-23 21:29:40|113601.5|113551.5|113601.3|113551.3|113601.5|113551.5|113601.3|113551.3|2
1734989390000|2024-12-23 21:29:50|113601.2|113551.2|113601|113551|113601.2|113551.2|113601|113551|2
1734989400000|2024-12-23 21:30:00|113600.8|113550.8|113580.5|113530.5|113600.8|113550.8|113580.5|113530.5|8
1734989410000|2024-12-23 21:30:10|113578.6|113528.6|113577.3|113527.3|113578.6|113528.6|113577.3|113527.3|4
1734989420000|2024-12-23 21:30:20|113577.4|113527.4|113577.2|113527.2|113577.5|113527.5|113577.2|113527.2|4
1734989430000|2024-12-23 21:30:30|113576.4|113526.4|113576.4|113526.4|113576.4|113526.4|113576.4|113526.4|1
1734989450000|2024-12-23 21:30:50|113575.1|113525.1|113573.4|113523.4|113575.1|113525.1|113573.4|113523.4|2
1734989460000|2024-12-23 21:31:00|113573.3|113523.3|113573.3|113523.3|113573.3|113523.3|113573.3|113523.3|1
1734989480000|2024-12-23 21:31:20|113573.6|113523.6|113573.9|113523.9|113573.9|113523.9|113573.6|113523.6|3
1734989490000|2024-12-23 21:31:30|113574|113524|113570.3|113520.3|113574|113524|113570.3|113520.3|3
1734989500000|2024-12-23 21:31:40|113572.5|113522.5|113572.5|113522.5|113572.5|113522.5|113572.5|113522.5|1
1734989540000|2024-12-23 21:32:20|113570.3|113520.3|113570.3|113520.3|113570.3|113520.3|113570.3|113520.3|1
1734989560000|2024-12-23 21:32:40|113572.4|113522.4|113572.4|113522.4|113572.4|113522.4|113572.4|113522.4|1
1734989570000|2024-12-23 21:32:50|113572.3|113522.3|113572.3|113522.3|113572.3|113522.3|113572.3|113522.3|1
1734989580000|2024-12-23 21:33:00|113572.2|113522.2|113571.9|113521.9|113572.2|113522.2|113571.9|113521.9|4
1734989590000|2024-12-23 21:33:10|113569.3|113519.3|113569.3|113519.3|113569.3|113519.3|113569.3|113519.3|1
1734989600000|2024-12-23 21:33:20|113569.2|113519.2|113569.2|113519.2|113569.2|113519.2|113569.2|113519.2|1
1734989610000|2024-12-23 21:33:30|113569.3|113519.3|113571.2|113521.2|113571.2|113521.2|113569.3|113519.3|2
1734989640000|2024-12-23 21:34:00|113571.1|113521.1|113572.7|113522.7|113573.3|113523.3|113571.1|113521.1|5
1734989650000|2024-12-23 21:34:10|113572.4|113522.4|113572.2|113522.2|113572.4|113522.4|113572.2|113522.2|2
1734989670000|2024-12-23 21:34:30|113571.4|113521.4|113569.1|113519.1|113571.4|113521.4|113569.1|113519.1|2
1734989690000|2024-12-23 21:34:50|113568.3|113518.3|113568.1|113518.1|113570.3|113520.3|113567.5|113517.5|6
1734989700000|2024-12-23 21:35:00|113568|113518|113565.8|113515.8|113568|113518|113565.8|113515.8|3
1734989710000|2024-12-23 21:35:10|113565.7|113515.7|113572|113522|113572|113522|113565.5|113515.5|7
1734989730000|2024-12-23 21:35:30|113571.9|113521.9|113574.1|113524.1|113574.1|113524.1|113571.9|113521.9|6
1734989740000|2024-12-23 21:35:40|113573.5|113523.5|113572.5|113522.5|113573.5|113523.5|113572.5|113522.5|2
1734989750000|2024-12-23 21:35:50|113572.7|113522.7|113572.5|113522.5|113572.7|113522.7|113572.4|113522.4|4
1734989760000|2024-12-23 21:36:00|113572.6|113522.6|113578.2|113528.2|113578.2|113528.2|113572.6|113522.6|4
1734989770000|2024-12-23 21:36:10|113578.3|113528.3|113578.2|113528.2|113578.4|113528.4|113578.2|113528.2|4
1734989780000|2024-12-23 21:36:20|113578.3|113528.3|113578.2|113528.2|113578.3|113528.3|113578.2|113528.2|2
1734989790000|2024-12-23 21:36:30|113575.5|113525.5|113572.5|113522.5|113575.5|113525.5|113572.5|113522.5|2
1734989800000|2024-12-23 21:36:40|113572.2|113522.2|113572.7|113522.7|113572.7|113522.7|113572.2|113522.2|2
1734989820000|2024-12-23 21:37:00|113575.4|113525.4|113578.1|113528.1|113578.1|113528.1|113575.4|113525.4|3
1734989840000|2024-12-23 21:37:20|113577.9|113527.9|113579.7|113529.7|113579.7|113529.7|113577.9|113527.9|6
1734989850000|2024-12-23 21:37:30|113578.6|113528.6|113570.5|113520.5|113578.6|113528.6|113570.5|113520.5|7
1734989860000|2024-12-23 21:37:40|113570.7|113520.7|113570.5|113520.5|113570.7|113520.7|113570.5|113520.5|2
1734989870000|2024-12-23 21:37:50|113570.4|113520.4|113572.7|113522.7|113572.7|113522.7|113570.4|113520.4|3
1734989880000|2024-12-23 21:38:00|113572.6|113522.6|113573.8|113523.8|113573.8|113523.8|113572.6|113522.6|5
1734989890000|2024-12-23 21:38:10|113575.6|113525.6|113572.7|113522.7|113575.6|113525.6|113572.7|113522.7|4
1734989900000|2024-12-23 21:38:20|113572.8|113522.8|113570.5|113520.5|113572.8|113522.8|113570.4|113520.4|9
1734989910000|2024-12-23 21:38:30|113570.1|113520.1|113570.5|113520.5|113570.5|113520.5|113570.1|113520.1|2
1734989920000|2024-12-23 21:38:40|113570.4|113520.4|113569.8|113519.8|113570.4|113520.4|113569.8|113519.8|6
1734989930000|2024-12-23 21:38:50|113571.4|113521.4|113571.4|113521.4|113571.4|113521.4|113571.4|113521.4|1
1734989940000|2024-12-23 21:39:00|113571.3|113521.3|113571.3|113521.3|113571.3|113521.3|113571.3|113521.3|1
1734989950000|2024-12-23 21:39:10|113572|113522|113572|113522|113572|113522|113572|113522|1
1734989960000|2024-12-23 21:39:20|113569.6|113519.6|113569.6|113519.6|113569.6|113519.6|113569.5|113519.5|3
1734989970000|2024-12-23 21:39:30|113569.5|113519.5|113570.5|113520.5|113570.5|113520.5|113569.3|113519.3|5
1734989980000|2024-12-23 21:39:40|113570.4|113520.4|113573|113523|113573.3|113523.3|113570.4|113520.4|5
1734989990000|2024-12-23 21:39:50|113573.1|113523.1|113573|113523|113573.1|113523.1|113573|113523|2
1734990000000|2024-12-23 21:40:00|113573.1|113523.1|113573.2|113523.2|113573.2|113523.2|113573.1|113523.1|2
1734990010000|2024-12-23 21:40:10|113571.4|113521.4|113570.7|113520.7|113571.4|113521.4|113570.7|113520.7|2
1734990020000|2024-12-23 21:40:20|113572|113522|113571.9|113521.9|113572.1|113522.1|113571.9|113521.9|3
1734990030000|2024-12-23 21:40:30|113572.1|113522.1|113572.1|113522.1|113572.1|113522.1|113572.1|113522.1|1
1734990040000|2024-12-23 21:40:40|113572|113522|113574.4|113524.4|113574.4|113524.4|113572|113522|3
1734990050000|2024-12-23 21:40:50|113574|113524|113574.5|113524.5|113574.5|113524.5|113574|113524|2
1734990070000|2024-12-23 21:41:10|113572.3|113522.3|113572.3|113522.3|113572.3|113522.3|113572.3|113522.3|1
1734990080000|2024-12-23 21:41:20|113574.5|113524.5|113577.2|113527.2|113577.2|113527.2|113574.5|113524.5|4
1734990090000|2024-12-23 21:41:30|113579.3|113529.3|113578.4|113528.4|113579.3|113529.3|113578.4|113528.4|2
1734990100000|2024-12-23 21:41:40|113578.3|113528.3|113576.3|113526.3|113578.6|113528.6|113576.3|113526.3|5
1734990110000|2024-12-23 21:41:50|113577|113527|113577.4|113527.4|113577.4|113527.4|113577|113527|4
1734990120000|2024-12-23 21:42:00|113577.2|113527.2|113575.3|113525.3|113577.4|113527.4|113575.3|113525.3|4
1734990140000|2024-12-23 21:42:20|113575.4|113525.4|113580.1|113530.1|113580.1|113530.1|113575.3|113525.3|5
1734990150000|2024-12-23 21:42:30|113580|113530|113580.2|113530.2|113580.2|113530.2|113580|113530|2
1734990170000|2024-12-23 21:42:50|113580.4|113530.4|113651|113459.9|113651|113530.5|113579.3|113459.9|6
1734990180000|2024-12-23 21:43:00|113651.3|113459.6|113576.5|113526.5|113652.1|113526.5|113574.8|113458.8|7
1734990190000|2024-12-23 21:43:10|113575.5|113525.5|113575.3|113525.3|113575.5|113525.5|113575.3|113525.3|2
1734990200000|2024-12-23 21:43:20|113580.5|113530.5|113586.2|113536.2|113586.2|113536.2|113580.5|113530.5|6
1734990210000|2024-12-23 21:43:30|113586.8|113536.8|113587.6|113537.6|113587.6|113537.6|113586.8|113536.8|2
1734990220000|2024-12-23 21:43:40|113587.7|113537.7|113588.9|113538.9|113592|113542|113587.6|113537.6|4
1734990230000|2024-12-23 21:43:50|113589.2|113539.2|113586.7|113536.7|113589.2|113539.2|113586.7|113536.7|3
1734990240000|2024-12-23 21:44:00|113586.2|113536.2|113586.8|113536.8|113586.8|113536.8|113586.2|113536.2|4
1734990250000|2024-12-23 21:44:10|113587.6|113537.6|113587.4|113537.4|113587.6|113537.6|113586.8|113536.8|3
1734990260000|2024-12-23 21:44:20|113587.6|113537.6|113587.4|113537.4|113587.6|113537.6|113587.4|113537.4|2
1734990270000|2024-12-23 21:44:30|113586.9|113536.9|113587.9|113537.9|113587.9|113537.9|113586.9|113536.9|3
1734990280000|2024-12-23 21:44:40|113587.8|113537.8|113587|113537|113587.8|113537.8|113587|113537|2
1734990290000|2024-12-23 21:44:50|113587.1|113537.1|113587.2|113537.2|113587.2|113537.2|113587.1|113537.1|2
1734990300000|2024-12-23 21:45:00|113587.1|113537.1|113578.3|113528.3|113587.1|113537.1|113576.9|113526.9|6
1734990310000|2024-12-23 21:45:10|113581.4|113531.4|113584.2|113534.2|113584.2|113534.2|113581.4|113531.4|6
1734990330000|2024-12-23 21:45:30|113583.7|113533.7|113581.6|113531.6|113584.2|113534.2|113581.6|113531.6|3
1734990340000|2024-12-23 21:45:40|113582.3|113532.3|113612.5|113480.1|113613.4|113532.3|113582.2|113479.2|5
1734990350000|2024-12-23 21:45:50|113612.1|113480.5|113588.3|113538.3|113612.1|113540.7|113582.5|113480.5|9
1734990360000|2024-12-23 21:46:00|113588.8|113538.8|113588.4|113538.4|113588.8|113538.8|113588.1|113538.1|6
1734990370000|2024-12-23 21:46:10|113585.7|113535.7|113585.7|113535.7|113585.8|113535.8|113585.7|113535.7|3
1734990400000|2024-12-23 21:46:40|113582|113532|113589.2|113539.2|113631.6|113539.2|113582|113467.5|5
1734990410000|2024-12-23 21:46:50|113588.5|113538.5|113588.8|113538.8|113588.8|113538.8|113588.5|113538.5|2
1734990420000|2024-12-23 21:47:00|113589.2|113539.2|113589.8|113539.8|113591.7|113541.7|113589.2|113539.2|5
1734990430000|2024-12-23 21:47:10|113590|113540|113587.1|113537.1|113590|113540|113587.1|113537.1|3
1734990440000|2024-12-23 21:47:20|113585.2|113535.2|113586.7|113536.7|113587.3|113537.3|113585.2|113535.2|5
1734990450000|2024-12-23 21:47:30|113586.4|113536.4|113585.9|113535.9|113586.4|113536.4|113585.6|113535.6|3
1734990460000|2024-12-23 21:47:40|113585.6|113535.6|113587.9|113537.9|113587.9|113537.9|113585.6|113535.6|4
1734990470000|2024-12-23 21:47:50|113588|113538|113587.9|113537.9|113588|113538|113587.9|113537.9|2
1734990480000|2024-12-23 21:48:00|113589.6|113539.6|113589.6|113539.6|113589.6|113539.6|113589.6|113539.6|1
1734990490000|2024-12-23 21:48:10|113588|113538|113588.1|113538.1|113588.1|113538.1|113588|113538|2
1734990500000|2024-12-23 21:48:20|113588|113538|113587.7|113537.7|113588|113538|113586.6|113536.6|4
1734990510000|2024-12-23 21:48:30|113646.1|113450.9|113585.9|113535.9|113646.1|113535.9|113585.6|113450.9|4
1734990520000|2024-12-23 21:48:40|113586.4|113536.4|113587.7|113537.7|113588|113538|113586.4|113536.4|6
1734990530000|2024-12-23 21:48:50|113587.5|113537.5|113590.9|113540.9|113590.9|113540.9|113587.5|113537.5|3
1734990540000|2024-12-23 21:49:00|113591.1|113541.1|113590.6|113540.6|113591.1|113541.1|113590.6|113540.6|2
1734990550000|2024-12-23 21:49:10|113590.5|113540.5|113587.3|113537.3|113590.5|113540.5|113586.3|113536.3|5
1734990560000|2024-12-23 21:49:20|113587.2|113537.2|113587.4|113537.4|113588.1|113538.1|113586.2|113536.2|6
1734990570000|2024-12-23 21:49:30|113587.6|113537.6|113587.5|113537.5|113587.6|113537.6|113587.1|113537.1|4
1734990580000|2024-12-23 21:49:40|113587.4|113537.4|113585.9|113535.9|113587.4|113537.4|113585.9|113535.9|4
1734990590000|2024-12-23 21:49:50|113586|113536|113586.1|113536.1|113586.1|113536.1|113586|113536|2
1734990600000|2024-12-23 21:50:00|113586.3|113536.3|113589|113539|113589|113539|113585.9|113535.9|5
1734990620000|2024-12-23 21:50:20|113588.9|113538.9|113589|113539|113589|113539|113588.9|113538.9|2
1734990630000|2024-12-23 21:50:30|113588.9|113538.9|113639.5|113457.7|113639.5|113539.1|113586.9|113457.7|6
1734990640000|2024-12-23 21:50:40|113640.1|113457.1|113640.1|113457.1|113640.1|113457.1|113640.1|113457.1|2
1734990650000|2024-12-23 21:50:50|113639.3|113458|113639.3|113465.6|113639.3|113465.6|113639.3|113458|3
1734990660000|2024-12-23 21:51:00|113588.3|113538.3|113589.6|113539.6|113589.8|113539.8|113588.3|113538.3|8
1734990670000|2024-12-23 21:51:10|113589.3|113539.3|113589.6|113539.6|113589.6|113539.6|113589.3|113539.3|4
1734990680000|2024-12-23 21:51:20|113589.7|113539.7|113589.6|113539.6|113589.7|113539.7|113589.6|113539.6|2
1734990690000|2024-12-23 21:51:30|113589.7|113539.7|113638|113466.8|113638|113539.7|113587.2|113466.8|4
1734990700000|2024-12-23 21:51:40|113641.1|113463.7|113587.2|113537.2|113641.1|113537.2|113587.1|113463.7|4
1734990710000|2024-12-23 21:51:50|113587|113537|113587|113537|113587|113537|113587|113537|1
1734990720000|2024-12-23 21:52:00|113589.6|113539.6|113589.7|113539.7|113589.7|113539.7|113589.6|113539.6|2
1734990730000|2024-12-23 21:52:10|113589.6|113539.6|113588.6|113538.6|113589.6|113539.6|113588|113538|3
1734990740000|2024-12-23 21:52:20|113588.8|113538.8|113588.6|113538.6|113588.8|113538.8|113588.5|113538.5|4
1734990750000|2024-12-23 21:52:30|113585.3|113535.3|113585.3|113535.3|113585.3|113535.3|113585|113535|3
1734990760000|2024-12-23 21:52:40|113585.2|113535.2|113585.3|113535.3|113585.3|113535.3|113585.2|113535.2|2
1734990770000|2024-12-23 21:52:50|113642.6|113461.2|113586.7|113536.7|113642.7|113536.7|113586.7|113457.4|4
1734990780000|2024-12-23 21:53:00|113587.2|113537.2|113588.1|113538.1|113588.1|113538.1|113586.7|113536.7|7
1734990790000|2024-12-23 21:53:10|113585.5|113535.5|113580.4|113530.4|113585.5|113535.5|113580.4|113530.4|4
1734990800000|2024-12-23 21:53:20|113581.8|113531.8|113580.5|113530.5|113581.8|113531.8|113580.3|113530.3|5
1734990810000|2024-12-23 21:53:30|113581.8|113531.8|113581.9|113531.9|113581.9|113531.9|113581.7|113531.7|3
1734990820000|2024-12-23 21:53:40|113582.4|113532.4|113581.8|113531.8|113582.4|113532.4|113581.7|113531.7|4
1734990830000|2024-12-23 21:53:50|113581.9|113531.9|113579.1|113529.1|113581.9|113531.9|113572.8|113522.8|12
1734990840000|2024-12-23 21:54:00|113578.9|113528.9|113578.9|113528.9|113578.9|113528.9|113578.9|113528.9|1
1734990860000|2024-12-23 21:54:20|113580.2|113530.2|113579.6|113529.6|113580.2|113530.2|113578.9|113528.9|5
1734990870000|2024-12-23 21:54:30|113611.3|113484.1|113577.6|113527.6|113611.3|113528|113577.5|113484.1|6
1734990880000|2024-12-23 21:54:40|113577.5|113527.5|113577.4|113527.4|113577.5|113527.5|113577.1|113527.1|6
1734990890000|2024-12-23 21:54:50|113579.9|113529.9|113582.7|113532.7|113584.7|113534.7|113579.8|113529.8|6
1734990900000|2024-12-23 21:55:00|113581.3|113531.3|113562.7|113512.7|113581.3|113531.3|113556.1|113506.1|41
1734990910000|2024-12-23 21:55:10|113565.7|113515.7|113563.2|113513.2|113566.9|113516.9|113560.6|113510.6|21
1734990920000|2024-12-23 21:55:20|113560.4|113510.4|113560.6|113510.6|113566.9|113516.9|113560|113510|18
1734990930000|2024-12-23 21:55:30|113562.2|113512.2|113567.1|113517.1|113569.5|113519.5|113562.2|113512.2|20
1734990940000|2024-12-23 21:55:40|113567.2|113517.2|113569|113519|113569|113519|113558.5|113508.5|19
1734990950000|2024-12-23 21:55:50|113566.4|113516.4|113564.6|113514.6|113570.4|113520.4|113563.3|113513.3|24
1734990960000|2024-12-23 21:56:00|113564.3|113514.3|113561.5|113511.5|113568.1|113518.1|113561.3|113511.3|21
1734990970000|2024-12-23 21:56:10|113561.3|113511.3|113565.7|113515.7|113568.6|113518.6|113561.3|113511.3|19
1734990980000|2024-12-23 21:56:20|113564.3|113514.3|113567.7|113517.7|113567.7|113517.7|113560.5|113510.5|21
1734990990000|2024-12-23 21:56:30|113564.5|113514.5|113559.1|113509.1|113568.1|113518.1|113555.1|113505.1|24
1734991000000|2024-12-23 21:56:40|113559|113509|113561.7|113511.7|113563.3|113513.3|113556.2|113506.2|20
1734991010000|2024-12-23 21:56:50|113562|113512|113560|113510|113562|113512|113554.4|113504.4|16
1734991020000|2024-12-23 21:57:00|113559.3|113509.3|113607.7|113449.2|113607.7|113510.1|113554|113440.7|18
1734991030000|2024-12-23 21:57:10|113607.9|113442.7|113607.9|113439.7|113607.9|113465.4|113607.9|113439.7|17
1734991040000|2024-12-23 21:57:20|113608.4|113439.9|113606.9|113437.7|113612.2|113463.2|113606.9|113432.6|18
1734991050000|2024-12-23 21:57:30|113607.7|113445.2|113607.6|113444.5|113607.7|113445.5|113607.6|113436.9|13
1734991060000|2024-12-23 21:57:40|113607.9|113444.1|113608.4|113436.7|113608.5|113463.2|113607.9|113436.6|18
1734991070000|2024-12-23 21:57:50|113600.5|113445.3|113600.6|113468|113600.6|113515.3|113563.3|113436.7|12
1734991080000|2024-12-23 21:58:00|113601.4|113442.9|113602.5|113468|113602.5|113516.8|113565.7|113442.8|15
1734991090000|2024-12-23 21:58:10|113566.8|113516.8|113610.5|113446.9|113610.5|113517|113566.8|113440.4|15
1734991100000|2024-12-23 21:58:20|113609.8|113447.5|113609.6|113452.3|113609.9|113473|113609.6|113441|19
1734991110000|2024-12-23 21:58:30|113609.7|113446.8|113609.6|113465|113609.7|113473.7|113609.5|113446.5|19
1734991120000|2024-12-23 21:58:40|113609.9|113447.2|113610.6|113465|113610.6|113473.7|113609.9|113447.1|12
1734991130000|2024-12-23 21:58:50|113610.3|113473.7|113603.3|113477|113611.2|113477|113603.3|113465|13
1734991140000|2024-12-23 21:59:00|113608|113471|113615.9|113472.4|113617|113473|113608|113441.9|14
1734991150000|2024-12-23 21:59:10||113460.4||113460.4||113473||113441.6|10
1734991160000|2024-12-23 21:59:20|113615.7|113471.7|113615.6|113460.4|113615.7|113471.7|113615.3|113441.7|15
1734991170000|2024-12-23 21:59:30|113630.8|113460.5|113629.6|113436.7|113632.2|113469|113629.6|113435.8|16
1734991180000|2024-12-23 21:59:40|113629.5|113436.8|113629.6|113449.9|113629.6|113449.9|113629.5|113430|17
1734991190000|2024-12-23 21:59:50|113633|113436.8|113628.6|113428.6|113654.1|113454.1|113628.6|113428.6|13
1734991200000|2024-12-23 22:00:00|113635.1|113435.1|113635.1|113435.1|113635.1|113435.1|113635.1|113435.1|1
1734991300000|2024-12-23 22:01:40|113629.6|113429.6|113629.6|113429.6|113629.6|113429.6|113629.6|113429.6|1
1734991410000|2024-12-23 22:03:30|113632.3|113432.3|113632.3|113432.3|113632.3|113432.3|113632.3|113432.3|1
1734995150000|2024-12-23 23:05:50|113660.3|113460.3|113660.3|113460.3|113660.3|113460.3|113660.3|113460.3|1
1734995160000|2024-12-23 23:06:00|113644.9|113444.9|113646.7|113446.7|113653|113453|113632.2|113432.2|6
1734995180000|2024-12-23 23:06:20|113645.9|113445.9|113646.7|113446.7|113646.7|113446.7|113645.9|113445.9|2
1734995200000|2024-12-23 23:06:40|113635.4|113435.4|113645.4|113445.4|113645.4|113445.4|113635.4|113435.4|2
1734995210000|2024-12-23 23:06:50|113649.1|113449.1|113698.2|113498.2|113698.2|113498.2|113649.1|113449.1|2
1734995260000|2024-12-23 23:07:40|113648.1|113448.1|113693.1|113493.1|113693.1|113493.1|113648.1|113448.1|3
1734995270000|2024-12-23 23:07:50|113651.7|113451.7|113697.6|113497.6|113700.5|113500.5|113651.7|113451.7|16
1734995280000|2024-12-23 23:08:00|113668.6|113468.6|113683.6|113483.6|113683.6|113483.6|113636.7|113436.7|27
1734995290000|2024-12-23 23:08:10|113684.2|113484.2|113673.4|113473.4|113684.8|113484.8|113673.4|113473.4|6
1734995300000|2024-12-23 23:08:20|113673.5|113473.5|113673.5|113473.5|113673.5|113473.5|113673.5|113473.5|1
1734995310000|2024-12-23 23:08:30|113673.9|113473.9|113673.9|113473.9|113673.9|113473.9|113673.6|113473.6|3
1734995320000|2024-12-23 23:08:40|113674.9|113474.9|113674.7|113474.7|113674.9|113474.9|113674.3|113474.3|4
1734995330000|2024-12-23 23:08:50|113675.1|113475.1|113675.1|113475.1|113675.1|113475.1|113675.1|113475.1|1
1734995340000|2024-12-23 23:09:00|113674.5|113474.5|113667.7|113467.7|113674.9|113474.9|113667.4|113467.4|7
1734995350000|2024-12-23 23:09:10|113665.9|113465.9|113661.3|113461.3|113665.9|113465.9|113660.5|113460.5|7
1734995360000|2024-12-23 23:09:20|113661.2|113461.2|113661.5|113461.5|113661.5|113461.5|113661.2|113461.2|3
1734995370000|2024-12-23 23:09:30|113661.6|113461.6|113660.6|113460.6|113661.6|113461.6|113660.6|113460.6|3
1734995380000|2024-12-23 23:09:40|113660.7|113460.7|113661.6|113461.6|113661.8|113461.8|113660.7|113460.7|3
1734995390000|2024-12-23 23:09:50|113662.9|113462.9|113661.1|113461.1|113662.9|113462.9|113660|113460|7
1734995400000|2024-12-23 23:10:00|113660.9|113460.9|113637.8|113437.8|113660.9|113460.9|113637.7|113437.7|15
1734995410000|2024-12-23 23:10:10|113639|113439|113632.6|113432.6|113639|113439|113632.6|113432.6|8
1734995420000|2024-12-23 23:10:20|113632.2|113432.2|113629.2|113429.2|113655.7|113455.7|113627.5|113427.5|10
1734995430000|2024-12-23 23:10:30|113628|113428|113631.7|113431.7|113633.5|113433.5|113627|113427|10
1734995440000|2024-12-23 23:10:40|113631.6|113431.6|113631.2|113431.2|113636.5|113436.5|113631.1|113431.1|10
1734995450000|2024-12-23 23:10:50|113608.2|113451.5|113629.5|113429.5|113642.5|113464.1|113602.6|113426|15
1734995460000|2024-12-23 23:11:00|113629.6|113429.6|113602.5|113424|113632.5|113432.5|113602.5|113421.7|9
1734995470000|2024-12-23 23:11:10|113607.6|113427.9|113607.6|113462.6|113607.6|113462.6|113607.6|113427.9|2
1734995480000|2024-12-23 23:11:20|113605.9|113429.3|113605.9|113462.6|113605.9|113462.6|113605.9|113427.1|5
1734995490000|2024-12-23 23:11:30|113558.7|113428.7|113557.8|113507.8|113558.7|113508.7|113557.8|113428.7|3
1734995500000|2024-12-23 23:11:40|113560.5|113510.5|113557.8|113507.8|113593.9|113510.5|113557.8|113437.6|5
1734995520000|2024-12-23 23:12:00|113557|113507|113627.5|113427.5|113627.5|113507.8|113557|113427.5|3
1734995540000|2024-12-23 23:12:20|113639.9|113439.9|113622.5|113434.7|113639.9|113504.9|113552|113422|8
1734995550000|2024-12-23 23:12:30|113624.3|113504.5|113554.5|113504.5|113624.3|113504.5|113554.5|113504.5|3
1734995570000|2024-12-23 23:12:50|113628.7|113428.7|113628.7|113428.7|113628.7|113428.7|113628.7|113428.7|1
1734995580000|2024-12-23 23:13:00|113631|113431|113631.1|113431.1|113631.2|113431.2|113630.8|113430.8|6
1734995590000|2024-12-23 23:13:10|113631|113431|113614.5|113432.2|113631|113445.1|113609.3|113423.7|9
1734995600000|2024-12-23 23:13:20|113614.1|113432.6|113626|113429.6|113626.2|113435.8|113614.1|113427.6|7
1734995610000|2024-12-23 23:13:30|113625.7|113425.7|113625.3|113430.2|113627.2|113430.2|113625.3|113425.7|5
1734995620000|2024-12-23 23:13:40|113625.1|113430.4|113624.6|113430.9|113625.1|113430.9|113624.6|113430.4|5
1734995630000|2024-12-23 23:13:50|113623.3|113431|113630.1|113430.1|113630.1|113431|113623.3|113426.1|7
1734995640000|2024-12-23 23:14:00|113629.4|113429.4|113630.6|113438.1|113631|113438.1|113624.7|113424.7|10
1734995650000|2024-12-23 23:14:10|113629.3|113439.2|113630.5|113439.3|113630.5|113439.3|113629.3|113439.2|5
1734995660000|2024-12-23 23:14:20|113630.3|113439.4|113628.5|113439.1|113630.3|113439.4|113627.4|113437.5|6
1734995670000|2024-12-23 23:14:30|113628.4|113439.2|113631.6|113431.6|113631.6|113439.2|113628.4|113431.6|3
1734995680000|2024-12-23 23:14:40|113631.4|113431.4|113631.4|113431.4|113631.6|113431.6|113631.4|113431.4|5
1734995690000|2024-12-23 23:14:50|113631.5|113431.5|113629.8|113429.8|113631.5|113431.5|113629.8|113429.8|3
1734995700000|2024-12-23 23:15:00|113628|113439.5|113628|113455.9|113628|113455.9|113618|113439.3|12
1734995710000|2024-12-23 23:15:10|113627.4|113455.5|113626.2|113454.1|113627.4|113455.5|113618.2|113448.5|7
1734995720000|2024-12-23 23:15:20|113626.4|113455.4|113627.1|113455.3|113627.6|113455.9|113626|113454.9|8
1734995730000|2024-12-23 23:15:30|113627.4|113455.2|113636.2|113436.2|113636.2|113455.4|113626.8|113436.2|8
1734995740000|2024-12-23 23:15:40|113636.1|113436.1|113640.4|113440.4|113640.4|113440.4|113636.1|113436.1|6
1734995750000|2024-12-23 23:15:50|113639.6|113439.6|113621.5|113448.5|113639.6|113450.3|113618.3|113439.6|12
1734995760000|2024-12-23 23:16:00|113621.4|113448.7|113620.5|113448.4|113621.4|113448.9|113620|113448.3|7
1734995770000|2024-12-23 23:16:10|113620.4|113448.5|113619.6|113448.5|113620.4|113448.5|113619.4|113448.3|6
1734995780000|2024-12-23 23:16:20|113619.8|113448.9|113631|113431|113631.6|113448.9|113619.8|113430.9|6
1734995790000|2024-12-23 23:16:30|113634.4|113434.4|113634.2|113434.2|113634.4|113434.4|113634.2|113434.2|4
1734995800000|2024-12-23 23:16:40|113634.6|113434.6|113610|113461.9|113634.7|113462.5|113608.1|113434.6|6
1734995810000|2024-12-23 23:16:50|113609.9|113462|113619.7|113448.1|113620.4|113462|113609.9|113447.6|8
1734995820000|2024-12-23 23:17:00|113619.9|113448.3|113619.9|113447.9|113620.2|113448.5|113619.4|113447.9|7
1734995830000|2024-12-23 23:17:10|113619.3|113448.3|113631.7|113431.7|113631.8|113448.6|113619.3|113431.5|8
1734995840000|2024-12-23 23:17:20|113631.3|113431.3|113631.9|113431.9|113633.1|113433.1|113631.3|113431.3|6
1734995850000|2024-12-23 23:17:30|113632.8|113432.8|113633.2|113433.2|113633.2|113433.2|113631.8|113431.8|9
1734995860000|2024-12-23 23:17:40|113634.2|113434.2|113620.9|113451.5|113634.2|113451.7|113620.5|113434.2|7
1734995870000|2024-12-23 23:17:50|113620.8|113451.6|113620.5|113450.1|113620.8|113451.6|113620.1|113450|8
1734995880000|2024-12-23 23:18:00|113620.7|113449.9|113619.7|113449.6|113624.1|113452.5|113619.7|113449.6|9
1734995890000|2024-12-23 23:18:10|113619.6|113449.5|113631.9|113431.9|113632.3|113449.5|113619.6|113430.7|5
1734995900000|2024-12-23 23:18:20|113634.3|113434.3|113631.1|113431.1|113634.3|113434.3|113631.1|113431.1|6
1734995910000|2024-12-23 23:18:30|113631.3|113431.3|113608.1|113460.8|113631.6|113460.8|113608.1|113431.3|5
1734995920000|2024-12-23 23:18:40|113608.5|113461|113608.2|113460.5|113608.5|113461|113608.2|113460.5|5
1734995930000|2024-12-23 23:18:50|113608.5|113461.4|113572.8|113522.8|113609.5|113522.8|113572.7|113460.9|8
1734995940000|2024-12-23 23:19:00|113617.1|113461.8|113625.5|113425.5|113629.2|113461.8|113616.6|113425.5|11
1734995950000|2024-12-23 23:19:10|113625.4|113425.4|113610.8|113453.5|113626|113454.4|113600|113425.4|10
1734995960000|2024-12-23 23:19:20|113609.8|113453.7|113608.7|113440.5|113610.2|113453.7|113608.7|113440.3|9
1734995970000|2024-12-23 23:19:30|113608.6|113440.6|113609.2|113439.3|113609.2|113452.9|113608.6|113439.3|4
1734995980000|2024-12-23 23:19:40|113609|113452.3|113609.2|113437.4|113617.1|113481.6|113605.5|113416.8|12
1734995990000|2024-12-23 23:19:50|113609.6|113437.5|113615|113446.3|113615|113472.3|113600.7|113436|16
1734996000000|2024-12-23 23:20:00|113614.3|113448.7|113610.6|113444.7|113615.4|113448.7|113606|113444.2|12
1734996010000|2024-12-23 23:20:10|113612.5|113445.3|113612.2|113445|113612.6|113445.5|113611.6|113444.8|7
1734996020000|2024-12-23 23:20:20|113612.3|113445.1|113616.7|113450.1|113616.7|113450.1|113611.3|113444.6|8
1734996030000|2024-12-23 23:20:30|113616.9|113450.9|113616.7|113450.8|113617.7|113451.8|113616.7|113450.8|5
1734996040000|2024-12-23 23:20:40|113616.8|113451|113600.1|113448|113619.8|113451.2|113600.1|113444.1|16
1734996050000|2024-12-23 23:20:50|113613.8|113447.5|113600.1|113447.6|113613.8|113447.8|113600.1|113447.3|4
1734996060000|2024-12-23 23:21:00|113613.5|113447.5|113613.6|113448.7|113615.8|113485.1|113599.9|113445.5|15
1734996070000|2024-12-23 23:21:10|113613.5|113448.4|113599.9|113448.9|113613.7|113461.6|113599.9|113448.4|8
1734996080000|2024-12-23 23:21:20||113449||113449||113449||113449|1
1734996090000|2024-12-23 23:21:30|113605.7|113448.7|113605.7|113454|113618.2|113454.1|113605.7|113448.7|6
1734996100000|2024-12-23 23:21:40|113617.7|113468.6|113547.2|113497.2|113617.7|113503.4|113547.1|113467.5|6
1734996110000|2024-12-23 23:21:50|113547.3|113497.3|113604.5|113451.8|113605.5|113497.3|113547.1|113448.7|11
1734996120000|2024-12-23 23:22:00|113604.2|113451.6|113604.9|113452.5|113605|113453.1|113603.4|113451.6|8
1734996130000|2024-12-23 23:22:10|113605.1|113452.7|113605|113452.6|113605.1|113452.7|113605|113452.6|2
1734996140000|2024-12-23 23:22:20|113619.3|113419.3|113619.4|113419.4|113619.4|113419.4|113619.3|113419.3|2
1734996150000|2024-12-23 23:22:30|113619.3|113419.3|113624.3|113424.3|113624.5|113424.5|113619.3|113419.3|4
1734996160000|2024-12-23 23:22:40|113595.2|113451.2|113595.2|113451.2|113595.2|113451.2|113595.2|113451.2|1
1734996170000|2024-12-23 23:22:50|113560.1|113510.1|113592|113447.9|113594.7|113510.1|113543.5|113447.9|9
1734996180000|2024-12-23 23:23:00|113592.2|113448.2|113607.5|113455.4|113607.9|113455.9|113592.2|113448.2|11
1734996190000|2024-12-23 23:23:10|113614.2|113456.3|113614|113448.3|113617.3|113461.7|113609.3|113447.5|12
1734996200000|2024-12-23 23:23:20|113613.8|113448.9|113613.8|113449.3|113613.8|113463.6|113613.8|113448.9|4
1734996210000|2024-12-23 23:23:30|113613.7|113448|113609.3|113457.4|113614.9|113463.1|113605.5|113448|9
1734996220000|2024-12-23 23:23:40|113609.5|113457.5|113609.5|113457.7|113609.5|113457.7|113609.4|113457.5|4
1734996230000|2024-12-23 23:23:50|113608|113455.4|113608.4|113457.5|113609.6|113457.7|113608|113455.4|6
1734996240000|2024-12-23 23:24:00|113608.3|113457.3|113622.8|113422.8|113625.7|113457.6|113608.2|113422.8|9
1734996250000|2024-12-23 23:24:10|113623.7|113423.7|113624.8|113424.8|113625.2|113425.2|113623.3|113423.3|8
1734996260000|2024-12-23 23:24:20|113624.9|113424.9|113622.1|113422.1|113624.9|113424.9|113621.8|113421.8|4
1734996270000|2024-12-23 23:24:30|113621.6|113421.6|113609.9|113458|113621.6|113458|113609.6|113421.6|4
1734996280000|2024-12-23 23:24:40|113601.5|113457.2|113608.6|113456.5|113608.9|113457.2|113600.1|113456.5|6
1734996290000|2024-12-23 23:24:50|113608.7|113456.8|113609.3|113457.5|113609.3|113457.5|113608.7|113456.7|7
1734996300000|2024-12-23 23:25:00|113623.3|113423.3|113624.6|113424.6|113624.6|113424.6|113621.2|113421.2|9
1734996310000|2024-12-23 23:25:10|113621.8|113421.8|113602.8|113449.5|113624.1|113450.7|113602.8|113417.9|12
1734996320000|2024-12-23 23:25:20|113602.7|113450.5|113604.5|113437.4|113606|113451.3|113602.6|113436.4|10
1734996330000|2024-12-23 23:25:30|113605|113438.5|113604.6|113439.1|113605.3|113452.1|113604.6|113438.4|15
1734996340000|2024-12-23 23:25:40|113604.5|113439|113623.2|113423.2|113623.2|113440.8|113604.5|113423.2|9
1734996350000|2024-12-23 23:25:50|113623.1|113423.1|113612.2|113460.5|113625.3|113460.5|113607.9|113423.1|11
1734996360000|2024-12-23 23:26:00|113606.1|113452.5|113609.2|113444|113610.5|113458.3|113606.1|113443.2|7
1734996370000|2024-12-23 23:26:10|113609.1|113443.9|113609.4|113443.2|113610.7|113444.8|113609.1|113442.6|9
1734996380000|2024-12-23 23:26:20|113609.1|113443.1|113604.4|113451.7|113609.5|113457.5|113600.8|113438.9|13
1734996390000|2024-12-23 23:26:30|113603.8|113451.5|113603.5|113451.6|113604.3|113451.7|113603.5|113451.4|8
1734996400000|2024-12-23 23:26:40|113603.8|113451.9|113603.8|113439|113604.4|113451.9|113603.2|113438.6|8
1734996410000|2024-12-23 23:26:50|113603.7|113438.9|113621.9|113421.9|113625.3|113452|113603.5|113418|12
1734996420000|2024-12-23 23:27:00|113622.1|113422.1|113622|113422|113624.8|113424.8|113621.7|113421.7|9
1734996430000|2024-12-23 23:27:10|113621.8|113421.8|113621.9|113421.9|113622.7|113422.7|113621.7|113421.7|9
1734996440000|2024-12-23 23:27:20|113621.8|113421.8|113606.6|113439.9|113621.8|113482.6|113604.9|113421.8|13
1734996450000|2024-12-23 23:27:30|113605.2|113439.2|113605.2|113440.6|113606.6|113440.8|113605.1|113439.1|10
1734996460000|2024-12-23 23:27:40|113606|113440.5|113606.7|113453.9|113606.7|113454|113605.6|113440.5|10
1734996470000|2024-12-23 23:27:50|113610.7|113459.3|113610|113444.3|113611.3|113459.6|113610|113444.3|10
1734996480000|2024-12-23 23:28:00|113606|113440.3|113609.9|113458.5|113610.9|113458.5|113606|113438.4|11
1734996490000|2024-12-23 23:28:10|113609.7|113459.5|113609.3|113460.2|113610|113460.2|113609.3|113458.4|8
1734996500000|2024-12-23 23:28:20|113609.9|113458.5|113610.5|113458.6|113610.7|113458.6|113609.7|113445.1|11
1734996510000|2024-12-23 23:28:30|113609.7|113458.8|113611.3|113445.3|113613.5|113481.7|113605|113439|15
1734996520000|2024-12-23 23:28:40|113611.4|113445.9|113605.5|113439.9|113611.5|113445.9|113605.2|113439.5|9
1734996530000|2024-12-23 23:28:50|113605.3|113440.2|113608.9|113456.6|113610.3|113459.1|113604.7|113438.2|15
1734996540000|2024-12-23 23:29:00|113608.7|113458.3|113609.2|113458.4|113609.3|113458.4|113607.5|113443.7|10
1734996550000|2024-12-23 23:29:10|113608.7|113457.3|113605|113439|113610.1|113458.8|113605|113439|10
1734996560000|2024-12-23 23:29:20|113610.4|113444.4|113607|113453.8|113615.1|113454.3|113605|113439|15
1734996570000|2024-12-23 23:29:30|113607.1|113454|113606.8|113456|113607.2|113456|113606|113453.8|9
1734996580000|2024-12-23 23:29:40|113606.5|113454.3|113606.9|113455.3|113607|113455.3|113605.2|113454.1|8
1734996590000|2024-12-23 23:29:50|113605.8|113454.1|113623.4|113423.4|113623.4|113454.1|113605.8|113421.4|7
1734996600000|2024-12-23 23:30:00|113622.5|113422.5|113622.9|113422.9|113629.5|113429.5|113621.2|113421.2|10
1734996610000|2024-12-23 23:30:10|113625.3|113425.3|113607.8|113457.4|113625.8|113457.4|113607.8|113423|6
1734996620000|2024-12-23 23:30:20|113608.9|113456.8|113607.6|113441.5|113608.9|113456.8|113607.6|113441.5|9
1734996630000|2024-12-23 23:30:30|113607.4|113441.4|113608|113442.1|113608.4|113442.1|113607.4|113441.4|8
1734996640000|2024-12-23 23:30:40|113608.2|113442.8|113609.3|113457.1|113621.4|113457.8|113605.5|113421.3|9
1734996650000|2024-12-23 23:30:50|113609.6|113455.9|113605.5|113451.1|113609.6|113455.9|113604.9|113450.4|9
1734996660000|2024-12-23 23:31:00|113605.1|113451|113594.4|113430.6|113605.1|113518.4|113568.4|113430.6|23
1734996670000|2024-12-23 23:31:10|113595.4|113441.5|113596.5|113443.1|113600|113462.3|113592.9|113439.8|11
1734996680000|2024-12-23 23:31:20|113596.4|113441.5|113594.8|113443.1|113598|113443.1|113594.8|113441.2|13
1734996690000|2024-12-23 23:31:30|113596.1|113448.3|113598.1|113444.5|113599.9|113465.1|113591.1|113436.7|16
1734996700000|2024-12-23 23:31:40|113597.7|113449.9|113599.7|113448|113604.8|113476.1|113595.8|113442.5|20
1734996710000|2024-12-23 23:31:50|113595.9|113471|113595.6|113463.3|113595.9|113471|113595.5|113463.3|6
1734996720000|2024-12-23 23:32:00|113595.7|113441.1|113595.6|113463.3|113595.7|113463.3|113595.6|113441|10
1734996730000|2024-12-23 23:32:10|113595.8|113441.9|113596|113463.3|113596.2|113463.3|113595.8|113441.4|15
1734996740000|2024-12-23 23:32:20|113616.6|113416.6|113616.6|113416.6|113617.1|113417.1|113616|113416|8
1734996750000|2024-12-23 23:32:30|113616.8|113416.8|113617.1|113417.1|113617.3|113417.3|113616.8|113416.8|4
1734996760000|2024-12-23 23:32:40|113616.3|113416.3|113593.9|113461.8|113616.9|113469.7|113593.5|113414.2|10
1734996770000|2024-12-23 23:32:50|113594|113469.4|113601.5|113447.9|113601.5|113503.6|113552.9|113440.3|16
1734996780000|2024-12-23 23:33:00|113605.5|113477.2|113604.8|113472.4|113609|113504.7|113554.7|113447.5|18
1734996790000|2024-12-23 23:33:10|113605|113449.9|113606.5|113455|113609.4|113507|113557|113448.1|21
1734996800000|2024-12-23 23:33:20|113602.7|113450|113555.5|113505.5|113606.1|113505.5|113555.5|113437.6|16
1734996810000|2024-12-23 23:33:30|113555.1|113505.1|113582.9|113441.3|113599.2|113505.1|113547.4|113438.1|11
1734996820000|2024-12-23 23:33:40|113595.7|113443.5|113534.1|113484.1|113599.5|113484.1|113534.1|113443.3|5
1734996830000|2024-12-23 23:33:50|113546.5|113496.5|113547.2|113497.2|113547.2|113497.2|113534.1|113484.1|3
1734996840000|2024-12-23 23:34:00|113594.6|113461.6|113552.8|113502.8|113602.2|113503.2|113541.8|113461.6|9
1734996850000|2024-12-23 23:34:10|113588|113448|113607.2|113450.7|113607.2|113512.3|113534.2|113442.8|21
1734996860000|2024-12-23 23:34:20|113603.5|113445.8|113590.9|113445.9|113604.9|113523.4|113537.5|113445.4|34
1734996870000|2024-12-23 23:34:30|113593|113447.9|113559.3|113509.3|113608.7|113521.4|113530.2|113434.4|41
1734996880000|2024-12-23 23:34:40|113553.2|113503.2|113584.1|113429.6|113610.7|113511.3|113553.2|113429.6|42
1734996890000|2024-12-23 23:34:50|113583.5|113429.2|113606.7|113433.6|113613.7|113498.2|113548.2|113428.3|37
1734996900000|2024-12-23 23:35:00|113609.7|113436.5|113538.2|113488.2|113616.8|113501.3|113524.7|113428.9|43
1734996910000|2024-12-23 23:35:10|113597.9|113443.7|113596.9|113445.3|113618.5|113500|113521.3|113430.6|32
1734996920000|2024-12-23 23:35:20|113605.8|113432.7|113596.7|113445.1|113606|113508.3|113523.8|113431.3|31
1734996930000|2024-12-23 23:35:30|113607.4|113432.7|113595|113443.4|113622.3|113458.9|113591.7|113429.3|28
1734996940000|2024-12-23 23:35:40|113603.4|113451.8|113603.8|113434.5|113613.7|113510.5|113527.1|113433|37
1734996950000|2024-12-23 23:35:50|113600.1|113430.8|113604.5|113447.9|113607.3|113448.4|113591.3|113430.8|20
1734996960000|2024-12-23 23:36:00|113605.7|113449.6|113606.6|113449.5|113613.6|113457.1|113586.6|113432.1|34
1734996970000|2024-12-23 23:36:10|113607.9|113457.5|113608.5|113450.8|113614.9|113457.5|113605.3|113436.6|22
1734996980000|2024-12-23 23:36:20|113596.3|113437.5|113607.8|113449.4|113619|113490.3|113530|113437.5|23
1734996990000|2024-12-23 23:36:30|113606.9|113437.1|113607.5|113449.4|113607.6|113449.4|113606.9|113437.1|6
1734997000000|2024-12-23 23:36:40|113607.6|113437.1|113606.2|113448|113612.9|113455.7|113595.7|113436.4|18
1734997010000|2024-12-23 23:36:50|113606.9|113453.5|113608.9|113439.1|113614.8|113459.2|113589|113438.3|21
1734997020000|2024-12-23 23:37:00|113608.7|113450.3|113615.5|113438.9|113619.7|113458.6|113595.3|113438.9|20
1734997030000|2024-12-23 23:37:10|113595.6|113437.4|113607.8|113449.8|113618.2|113470.7|113587.1|113437.1|34
1734997040000|2024-12-23 23:37:20|113608.1|113450.2|113590.1|113450.9|113618.2|113457.3|113590.1|113436|24
1734997050000|2024-12-23 23:37:30|113590.8|113451.9|113625.6|113478.9|113635.4|113514.6|113564.6|113450.1|23
1734997060000|2024-12-23 23:37:40|113624.9|113498|113640.1|113463.9|113650.2|113498|113624.9|113440.5|25
1734997070000|2024-12-23 23:37:50|113624.1|113455.5|113622.3|113446.6|113625.7|113467|113598.3|113445.8|13
1734997080000|2024-12-23 23:38:00|113622.4|113446.5|113622.3|113446.4|113622.6|113446.5|113622.2|113446.3|8
1734997090000|2024-12-23 23:38:10|113622.2|113465.1|113632.3|113440.2|113632.3|113465.1|113616.4|113440.2|10
1734997100000|2024-12-23 23:38:20|113630.4|113431|113613.2|113431.8|113631.7|113431.8|113613.2|113431|10
1734997110000|2024-12-23 23:38:30|113629.9|113431|113622.7|113432.6|113641.6|113443.7|113613.3|113431|16
1734997120000|2024-12-23 23:38:40|113629.9|113436.8|113637.7|113442.9|113637.7|113450.7|113622.1|113431.1|13
1734997130000|2024-12-23 23:38:50|113623.6|113433.5|113629.3|113442.3|113636.6|113449.9|113614.6|113432|17
1734997140000|2024-12-23 23:39:00|113612.4|113433.8|113613.8|113432.9|113621.8|113452.3|113594.7|113432.9|18
1734997150000|2024-12-23 23:39:10|113613.4|113433.6|113619.5|113434.4|113631|113450.5|113593.9|113432|25
1734997160000|2024-12-23 23:39:20|113611.8|113433.7|113611.9|113441.3|113620.4|113454.5|113594.9|113433.3|22
1734997170000|2024-12-23 23:39:30|113611.5|113450.1|113614.1|113435.1|113635.1|113451.1|113595.3|113432.4|17
1734997180000|2024-12-23 23:39:40|113613.7|113434.7|113613.1|113441|113623|113450.9|113597.3|113434.6|20
1734997190000|2024-12-23 23:39:50|113613.4|113441.1|113613.2|113441.4|113614.1|113441.9|113613.1|113441.1|7
1734997200000|2024-12-23 23:40:00|113613.3|113441.5|113641.8|113475.6|113659.3|113475.6|113612.9|113440|19
1734997210000|2024-12-23 23:40:10|113640.7|113476|113640.8|113454|113643.5|113486.1|113639.7|113452.6|15
1734997220000|2024-12-23 23:40:20|113640.1|113474|113614|113444.3|113643.8|113474|113614|113444.3|14
1734997230000|2024-12-23 23:40:30|113610.8|113441.9|113562.9|113512.9|113642.2|113512.9|113562.9|113441.9|24
1734997240000|2024-12-23 23:40:40|113612.7|113485.7|113612|113462.9|113621.8|113527.7|113562.9|113455.9|16
1734997250000|2024-12-23 23:40:50|113611.9|113463.2|113620.9|113458.3|113631.3|113472.7|113579.9|113450.2|14
1734997260000|2024-12-23 23:41:00|113614.6|113449.9|113614.3|113439.5|113626.6|113455.1|113606|113436.8|19
1734997270000|2024-12-23 23:41:10|113614.4|113439.4|113611.1|113451|113615.6|113471.5|113594.3|113439.4|12
1734997280000|2024-12-23 23:41:20|113611.4|113437.8|113611.5|113438.8|113611.5|113438.8|113611.4|113437.8|9
1734997290000|2024-12-23 23:41:30|113611.6|113438.9|113611.4|113438.9|113611.6|113439|113611.1|113438.5|5
1734997300000|2024-12-23 23:41:40|113626.4|113426.4|113627.1|113427.1|113630|113430|113626.4|113426.4|8
1734997310000|2024-12-23 23:41:50|113626.7|113426.7|113622.4|113422.4|113627|113427|113622.4|113422.4|3
1734997320000|2024-12-23 23:42:00|113627.4|113427.4|113611.3|113439.1|113627.4|113443.7|113607.6|113427.3|15
1734997330000|2024-12-23 23:42:10|113610.7|113439.2|113611.2|113450.7|113611.5|113450.7|113610.7|113439|7
1734997340000|2024-12-23 23:42:20|113611.5|113439|113611.5|113438.1|113619.2|113449.4|113611.4|113437.8|9
1734997350000|2024-12-23 23:42:30|113611.1|113449.4|113610.7|113464.2|113636.7|113505.4|113555.4|113437.7|17
1734997360000|2024-12-23 23:42:40|113620.6|113468.8|113569.3|113519.3|113622|113535.7|113555.5|113457.9|34
1734997370000|2024-12-23 23:42:50|113569|113519|113619.9|113465|113627.5|113535.1|113561|113462.9|14
1734997380000|2024-12-23 23:43:00|113574.6|113524.6|113582|113455.8|113622.2|113531.9|113542|113448.3|36
1734997390000|2024-12-23 23:43:10|113606.8|113451.6|113607.1|113464.1|113607.1|113464.1|113605.9|113451.3|8
1734997400000|2024-12-23 23:43:20|113607|113464|113544.4|113494.4|113623.9|113494.4|113544.4|113449.9|13
1734997410000|2024-12-23 23:43:30|113544.9|113494.9|113599.5|113458.9|113627.5|113494.9|113541.3|113446|25
1734997420000|2024-12-23 23:43:40|113606.9|113466.2|113607.1|113458.3|113643.1|113517.9|113567.9|113442.6|24
1734997430000|2024-12-23 23:43:50|113607|113458.2|113607|113459.3|113607|113459.3|113606.8|113458.2|6
1734997440000|2024-12-23 23:44:00|113606.9|113460|113606.8|113460.7|113617.2|113525.5|113570.6|113456.9|17
1734997450000|2024-12-23 23:44:10|113606.7|113460.8|113569.4|113519.4|113606.7|113521.6|113552.5|113453.8|17
1734997460000|2024-12-23 23:44:20|113574|113524|113606.7|113461.4|113610.4|113529.3|113558.9|113456.7|8
1734997470000|2024-12-23 23:44:30|113610.5|113466.2|113638.9|113481.6|113638.9|113535.3|113555.7|113444.2|24
1734997480000|2024-12-23 23:44:40|113633.6|113484.3|113602.7|113458.5|113633.6|113516.8|113554.6|113457|12
1734997490000|2024-12-23 23:44:50|113604.1|113457.5|113615|113464.5|113643.4|113478.2|113597.6|113445.1|28
1734997500000|2024-12-23 23:45:00|113633.3|113521.3|113664.7|113479|113665.1|113531.9|113549.4|113457.5|28
1734997510000|2024-12-23 23:45:10|113665.4|113488.4|113663|113463|113672.8|113488.4|113653.5|113453.5|10
1734997520000|2024-12-23 23:45:20|113669.4|113479.5|113568.7|113518.7|113669.4|113520.2|113568.7|113479.5|8
1734997530000|2024-12-23 23:45:30|113605.7|113457.7|113569.6|113519.6|113605.7|113519.9|113569.6|113457.7|5
1734997540000|2024-12-23 23:45:40|113569.5|113519.5|113601.7|113447.4|113619.5|113524.5|113569.3|113446.5|22
1734997550000|2024-12-23 23:45:50|113603.1|113447.7|113678.7|113480.8|113691.3|113508|113553.4|113447.6|18
1734997560000|2024-12-23 23:46:00|113680|113481|113664.6|113464.6|113681.6|113481.6|113664.6|113464.6|12
1734997570000|2024-12-23 23:46:10|113670.2|113480.9|113571.7|113521.7|113670.2|113521.7|113570.4|113464.5|8
1734997590000|2024-12-23 23:46:30|113570.9|113520.9|113567.9|113517.9|113629.5|113524.8|113538.6|113455.9|19
1734997600000|2024-12-23 23:46:40|113567|113517|113642.3|113489.8|113643.8|113525.1|113567|113446.6|19
1734997610000|2024-12-23 23:46:50|113637.2|113480.6|113613.9|113487.2|113639.9|113524|113561.2|113457.5|17
1734997620000|2024-12-23 23:47:00|113614|113460.2|113608.6|113465.9|113634.8|113487.2|113605.6|113460.2|16
1734997630000|2024-12-23 23:47:10|113608.7|113483.8|113617.7|113473.6|113645.6|113483.8|113605.9|113456.8|13
1734997640000|2024-12-23 23:47:20|113617.8|113479.2|113621.2|113492.6|113644.6|113526.4|113567.7|113468.6|16
1734997650000|2024-12-23 23:47:30|113621.3|113537.3|113619.5|113474.6|113637|113537.3|113551.8|113467|19
1734997660000|2024-12-23 23:47:40|113618.7||113619.2||113619.2||113618.7||4
1734997670000|2024-12-23 23:47:50|113622.4||113622.3||113622.4||113622.2||3
1734997680000|2024-12-23 23:48:00|113618.7|113479.9|113621.3|113475.3|113624|113479.9|113613.8|113469.7|11
1734997690000|2024-12-23 23:48:10|113621.5||113621.6||113621.9||113621.1||5
1734997700000|2024-12-23 23:48:20|113621.5|113509.1|113584.5|113534.5|113621.5|113534.5|113559.1|113475.3|6
1734997710000|2024-12-23 23:48:30|113570.4|113520.4|113618.2|113473.6|113657.7|113531.8|113570.4|113451.5|18
1734997720000|2024-12-23 23:48:40|113619|113532.9|113620.7|113495.4|113620.8|113532.9|113582.9|113495.4|7
1734997730000|2024-12-23 23:48:50|113621.6|113518.8|113568.8|113518.8|113622.2|113518.8|113568.8|113518.8|4
1734997740000|2024-12-23 23:49:00|113621.7|113495.4|113655.6|113455.6|113655.6|113518.8|113568.8|113455.6|6
1734997750000|2024-12-23 23:49:10|113653.4|113453.4|113633.7|113473.6|113653.4|113535.9|113558.8|113453.4|24
1734997760000|2024-12-23 23:49:20|113634.2|113479.4|113621.9|113473.6|113638.6|113479.4|113621.9|113473.6|9
1734997770000|2024-12-23 23:49:30|113636.5|113471.5|113655|113455.2|113655|113475.2|113636.5|113450.1|18
1734997780000|2024-12-23 23:49:40|113640.5|113483.3|113641.3|113467.2|113656.6|113483.3|113632.5|113459.6|14
1734997790000|2024-12-23 23:49:50|113641.8|113483.3|113620.8|113483|113653.8|113483.3|113620.8|113465.3|10
1734997800000|2024-12-23 23:50:00|113639.7|113471.5|113631.8|113473.1|113658.9|113482.8|113631.6|113449.9|9
1734997810000|2024-12-23 23:50:10|113631.6||113631.4||113631.6||113628.9||6
1734997820000|2024-12-23 23:50:20|113631.1|113483.4|113638.7|113483.4|113638.7|113483.4|113631.1|113483.4|8
1734997830000|2024-12-23 23:50:30|113639.2|113464.5|113639|113483.4|113653.1|113483.4|113638.9|113464.5|12
1734997840000|2024-12-23 23:50:40|113647.5|113460.3|113634.9|113496|113662.8|113527.2|113568.4|113460.3|22
1734997850000|2024-12-23 23:50:50|113633.8|113527.2|113568.2|113518.2|113653|113530.9|113566.6|113462|23
1734997870000|2024-12-23 23:51:10|113622.9|113495.1|113568.2|113518.2|113622.9|113518.2|113568.2|113495.1|9
1734997890000|2024-12-23 23:51:30|113659|113459|113576.1|113526.1|113665.3|113527.6|113568.4|113458.6|17
1734997900000|2024-12-23 23:51:40|113568.8|113518.8|113575.9|113525.9|113654.3|113534|113562.9|113460.8|31
1734997910000|2024-12-23 23:51:50|113567.8|113517.8|113573.8|113523.8|113629|113531.2|113555.6|113477.8|11
1734997920000|2024-12-23 23:52:00|113562.7|113512.7|113628.8|113478|113649.5|113512.7|113562.7|113478|9
1734997930000|2024-12-23 23:52:10|113628.7|113478.1|113628.1|113477.5|113646.2|113523.6|113573.6|113467.3|10
1734997940000|2024-12-23 23:52:20|113643.7|113485.4|113579.8|113529.8|113651.7|113529.8|113579.8|113464.2|24
1734997950000|2024-12-23 23:52:30|113633.6|113481.5|113633.4|113481.5|113633.6|113481.5|113633.4|113481.5|3
1734997960000|2024-12-23 23:52:40||113481.6||113481.6||113481.6||113481.6|1
1734997970000|2024-12-23 23:52:50|113663.8|113463.8|113663|113463|113663.8|113463.8|113663|113463|4
1734997980000|2024-12-23 23:53:00|113663.1|113463.1|113663.1|113463.1|113663.1|113463.1|113663.1|113463.1|1
1734997990000|2024-12-23 23:53:10|113628.3|113476.5|113647|113479.5|113654.8|113517.1|113561.3|113468.7|11
1734998000000|2024-12-23 23:53:20|113564.6|113514.6|113581.6|113531.6|113649.6|113540|113564.6|113475|15
1734998010000|2024-12-23 23:53:30|113572.9|113522.9|113577|113527|113652.6|113537.9|113570.8|113470.5|13
1734998020000|2024-12-23 23:53:40|113585.3|113535.3|113588.9|113538.9|113630.3|113549.3|113574.7|113504.5|13
1734998030000|2024-12-23 23:53:50|113574.1|113524.1|113584.6|113534.6|113640.2|113540|113559.1|113466.9|12
1734998040000|2024-12-23 23:54:00|113597.4|113547.4|113645.2|113476|113660.7|113547.4|113597.4|113452.8|22
1734998050000|2024-12-23 23:54:10|113645.5|113461|113654.2|113456.4|113657.5|113491.7|113635.8|113454.6|23
1734998060000|2024-12-23 23:54:20|113631.9|113481.3|113635.6|113495.2|113648.4|113495.2|113630.5|113464.9|18
1734998070000|2024-12-23 23:54:30|113635.7|113486.5|113630.6|113486.5|113637|113486.5|113629.2|113486.5|8
1734998080000|2024-12-23 23:54:40|113630.2|113495.8|113637.5|113495.8|113638.1|113495.8|113630.2|113495.8|10
1734998090000|2024-12-23 23:54:50|113635.5|113462.4|113628.4|113471.1|113650.1|113529.2|113579.2|113462.4|13
1734998100000|2024-12-23 23:55:00|113630.1|113486.6|113569.7|113519.7|113630.4|113519.7|113569.7|113467.3|8
1734998110000|2024-12-23 23:55:10|113645.2|113466.1|113627.6|113486.6|113645.2|113486.6|113626.6|113466.1|9
1734998120000|2024-12-23 23:55:20|113629.4|113454.4|113653.7|113453.7|113655.3|113455.3|113628.9|113453.7|7
1734998130000|2024-12-23 23:55:30|113654|113454|113654.7|113454.7|113654.7|113454.7|113653.8|113453.8|5
1734998140000|2024-12-23 23:55:40|113654.8|113454.8|113651.1|113451.1|113654.9|113454.9|113651.1|113451.1|7
1734998150000|2024-12-23 23:55:50|113654.7|113454.7|113625|113494.5|113654.7|113525.6|113575.6|113454.7|12
1734998160000|2024-12-23 23:56:00|113624.9|113521.5|113624.7|113494.5|113627.3|113521.5|113571.5|113494.5|7
1734998170000|2024-12-23 23:56:10|113624.9||113624.9||113624.9||113624.9||1
1734998180000|2024-12-23 23:56:20|113626.2|113460.3|113653.1|113453.1|113658.8|113521.5|113571.5|113450|15
1734998190000|2024-12-23 23:56:30|113653.3|113453.3|113566.9|113516.9|113653.3|113531.1|113566.9|113453.1|13
1734998200000|2024-12-23 23:56:40|113580.9|113530.9|113579.3|113529.3|113652|113539.2|113577.5|113468.1|18
1734998210000|2024-12-23 23:56:50|113634.4|113471.2|113584.4|113534.4|113635.1|113534.4|113578|113470.2|13
1734998220000|2024-12-23 23:57:00|113584.6|113534.6|113584.7|113534.7|113584.7|113534.7|113584.5|113534.5|3
1734998230000|2024-12-23 23:57:10|113584.8|113534.8|113584.6|113534.6|113584.9|113534.9|113584.6|113534.6|5
1734998240000|2024-12-23 23:57:20|113584.7|113534.7|113639.1|113496.2|113644.5|113535|113575.3|113443.2|12
1734998250000|2024-12-23 23:57:30|113627.1|113488.6|113572.6|113522.6|113627.1|113534.6|113572.1|113468.2|20
1734998260000|2024-12-23 23:57:40|113572.3|113522.3|113572.2|113522.2|113585.2|113535.2|113571|113521|18
1734998270000|2024-12-23 23:57:50|113570.4|113520.4|113579.5|113529.5|113581.5|113531.5|113560.3|113510.3|8
1734998280000|2024-12-23 23:58:00|113579.6|113529.6|113633.5|113476|113633.5|113541.1|113579|113466.9|10
1734998290000|2024-12-23 23:58:10|113634.8|113469.7|113579.9|113529.9|113634.8|113529.9|113579.9|113468.3|23
1734998300000|2024-12-23 23:58:20|113569.8|113519.8|113640.3|113503.3|113661.3|113539.3|113569.8|113455.1|34
1734998310000|2024-12-23 23:58:30|113636.9|113464|113639.7|113469.8|113641|113537.2|113587.2|113463.6|26
1734998320000|2024-12-23 23:58:40|113639.5|113469.7|113619.3|113479.2|113639.7|113536.2|113586.2|113469.7|6
1734998330000|2024-12-23 23:58:50|113619.2|113479.1|113620.3|113480.7|113620.8|113480.8|113619.2|113479.1|6
1734998340000|2024-12-23 23:59:00|113650.7|113480.9|113649.7|113449.7|113650.8|113480.9|113649.7|113449.7|5
1734998350000|2024-12-23 23:59:10|113650|113450|113649.3|113449.3|113652.5|113452.5|113649.3|113449.3|9
1734998360000|2024-12-23 23:59:20|113649.4|113449.4|113634.7|113467.1|113654.8|113476.5|113632.3|113449.4|9
1734998370000|2024-12-23 23:59:30|113634.6|113477.2|113636.8|113477.1|113638|113477.2|113634.6|113476.7|12
1734998380000|2024-12-23 23:59:40|113637|113477.5|113636.6|113477.4|113640|113482.5|113636|113477.2|11
1734998390000|2024-12-23 23:59:50|113640.8|113483.1|113649.8|113493.9|113649.8|113522.2|113565|113482.6|27
1734998400000|2024-12-24 00:00:00|113640.1|113495.1|113632.2|113490.6|113655.8|113536.9|113566|113477.3|36
1734998410000|2024-12-24 00:00:10|113593.5|113543.5|113594.2|113544.2|113644.7|113544.2|113582.8|113490.2|13
1734998420000|2024-12-24 00:00:20|113594.1|113544.1|113635.1|113482.4|113638|113544.2|113593.2|113482.4|16
1734998430000|2024-12-24 00:00:30|113628.9|113477.8|113581.3|113531.3|113638.9|113536.4|113579.6|113477.1|17
1734998440000|2024-12-24 00:00:40|113627|113472.8|113638|113487.6|113645.5|113540.1|113579.5|113472.8|17
1734998450000|2024-12-24 00:00:50|113636.1|113482.3|113635.7|113479.2|113636.6|113482.3|113630.4|113472.7|16
1734998460000|2024-12-24 00:01:00|113635.6|113479.3|113634.2|113475.7|113636.4|113483.7|113629.1|113474.9|19
1734998470000|2024-12-24 00:01:10|113634|113477.6|113637.8|113479.4|113638.4|113481.7|113632.7|113473.9|13
1734998480000|2024-12-24 00:01:20|113637.1|113478.7|113632.4|113477.3|113639.8|113485.2|113632.4|113476.2|11
1734998490000|2024-12-24 00:01:30|113631.4|113478.8|113633.9|113475.5|113640|113482.3|113631.4|113469.7|18
1734998500000|2024-12-24 00:01:40|113629.1|113475.2|113633.4|113482.1|113634|113482.1|113629.1|113475.2|12
1734998510000|2024-12-24 00:01:50|113634.9|113484.6|113635.9|113486.4|113640.6|113530.6|113580.6|113484.6|13
1734998520000|2024-12-24 00:02:00|113635.4|113486.3|113641.4|113493.4|113641.4|113493.4|113634.9|113486.3|10
1734998530000|2024-12-24 00:02:10|113641.3|113493.2|113640.6|113493.6|113641.4|113532.8|113582.8|113491.7|15
1734998540000|2024-12-24 00:02:20|113640.5|113493.4|113640.8|113493.6|113640.9|113493.6|113640.3|113493.4|12
1734998550000|2024-12-24 00:02:30|113662|113498.9|113639.1|113483|113662|113498.9|113639.1|113483|18
1734998560000|2024-12-24 00:02:40|113638.5|113484.8|113636.2|113484.5|113638.5|113484.8|113635.7|113484.5|9
1734998570000|2024-12-24 00:02:50|113636.5|113484.7|113576|113526|113638.2|113526|113576|113483|9
1734998580000|2024-12-24 00:03:00|113572|113522|113619|113483.1|113630.6|113522|113572|113483.1|10
1734998590000|2024-12-24 00:03:10|113572|113522|113651.5|113498.3|113659.4|113522|113572|113482.9|14
1734998600000|2024-12-24 00:03:20|113655.3|113503.3|113687.9|113514.8|113688.1|113530.1|113655.3|113499.3|21
1734998610000|2024-12-24 00:03:30|113682.9|113530.1|113742.4|113557.9|113765.9|113565.9|113682.9|113515.2|30
1734998620000|2024-12-24 00:03:40|113735.3|113554.8|113724.2|113548.9|113735.3|113554.8|113724.2|113548.9|12
1734998630000|2024-12-24 00:03:50|113763.2|113563.2|113741.6|113543.2|113763.2|113594.2|113727|113543.2|24
1734998640000|2024-12-24 00:04:00|113742.3|113542.3|113747.1|113549.8|113748.4|113606.7|113722.2|113540.8|26
1734998650000|2024-12-24 00:04:10|113746|113567.1|113677.2|113627.2|113747.6|113628.9|113677.2|113566.6|11
1734998660000|2024-12-24 00:04:20|113677.3|113627.3|113770|113572.5|113778.5|113627.7|113671.5|113572.5|10
1734998670000|2024-12-24 00:04:30|113744|113605.1|113713.9|113548.9|113751|113628.4|113668.4|113534.1|22
1734998680000|2024-12-24 00:04:40|113714|113533.2|113713.3|113548.9|113714|113548.9|113713.3|113532.8|4
1734998690000|2024-12-24 00:04:50|113713.5|113534|113713.9|113534.4|113714.5|113534.5|113713.3|113533.6|9
1734998700000|2024-12-24 00:05:00|113713.8|113534.3|113724.2|113524.2|113724.7|113536|113713.7|113523.6|9
1734998710000|2024-12-24 00:05:10|113723.6|113523.6|113718.9|113543.6|113724.1|113554.7|113718.8|113523.2|10
1734998720000|2024-12-24 00:05:20|113750|113560.3|113716.8|113542.8|113750|113565|113699.4|113539.9|16
1734998730000|2024-12-24 00:05:30|113715.4|113543.4|113699.6|113544.7|113716.8|113560.1|113697.3|113542.5|11
1734998740000|2024-12-24 00:05:40|113699.5|113544.6|113699.6|113559.7|113699.7|113559.7|113699.5|113544.6|7
1734998750000|2024-12-24 00:05:50|113694.4|113554.4|113698.2|113559.1|113706.6|113623.4|113667.1|113554.4|11
1734998760000|2024-12-24 00:06:00|113703.3|113564.1|113703.7|113565.1|113717.5|113620.5|113670.5|113558.6|17
1734998770000|2024-12-24 00:06:10|113703.6|113565|113702.7|113564.2|113705.4|113565|113702.7|113564.2|7
1734998780000|2024-12-24 00:06:20|113702.8|113564.3|113703.3|113564.8|113710.4|113564.8|113702.7|113563.2|6
1734998790000|2024-12-24 00:06:30|113719.5|113551|113716.9|113549|113743.6|113565.5|113703.2|113543.5|15
1734998800000|2024-12-24 00:06:40|113716.8|113548.9|113716|113549.9|113716.8|113550|113715.9|113548.9|10
1734998810000|2024-12-24 00:06:50|113714.2|113549.7|113710.1|113544|113733.2|113565.2|113692.4|113540|27
1734998820000|2024-12-24 00:07:00|113706.5|113551.1|113715.9|113551|113728.9|113556.2|113706.5|113537|20
1734998830000|2024-12-24 00:07:10|113716.3|113551.3|113717|113552.6|113720.6|113556.3|113715.8|113551.3|14
1734998840000|2024-12-24 00:07:20|113716.7|113553|113717|113553.2|113749.7|113567.1|113715.7|113551|14
1734998850000|2024-12-24 00:07:30|113715.5|113551.7|113704.1|113558.7|113775.6|113581.2|113703.5|113547.4|20
1734998860000|2024-12-24 00:07:40|113704|113553.2|113718.3|113553.8|113718.4|113553.8|113704|113553.2|12
1734998870000|2024-12-24 00:07:50|113714.5|113553.9|113716.3|113552|113748.8|113562.7|113714.5|113550.1|16
1734998880000|2024-12-24 00:08:00|113716.5|113563.4|113720.7|113556.1|113734.6|113574.5|113698.7|113550.8|22
1734998890000|2024-12-24 00:08:10|113720.9|113556.2|113728.6|113564.4|113730.9|113566.7|113719.8|113555.5|14
1734998900000|2024-12-24 00:08:20|113728.8|113564.6|113728.3|113565.8|113729.4|113566.1|113728.3|113564.6|11
1734998910000|2024-12-24 00:08:30|113728.4|113561.2|113719.4|113557|113728.4|113575.1|113718.1|113557|9
1734998920000|2024-12-24 00:08:40|113719.1|113557.3|113722.7|113561.1|113722.8|113561.2|113719.1|113557.2|12
1734998930000|2024-12-24 00:08:50|113722.6|113561.2|113747.1|113579.8|113788.6|113605.8|113717.1|113561.2|31
1734998940000|2024-12-24 00:09:00|113746.4|113578.9|113746.5|113580.3|113761.1|113585.1|113746.3|113569.6|18
1734998950000|2024-12-24 00:09:10|113752.7|113586.5|113748.7|113582.8|113753|113586.9|113748.1|113582.2|12
1734998960000|2024-12-24 00:09:20|113747.7|113583.4|113747.2|113583.6|113747.8|113583.7|113747.1|113583.4|14
1734998970000|2024-12-24 00:09:30|113747.3|113583.7|113748.1|113548.1|113758.2|113583.7|113742.4|113542.4|25
1734998980000|2024-12-24 00:09:40|113747.5|113547.5|113749.2|113566.6|113755.9|113566.7|113745.7|113547.5|20
1734998990000|2024-12-24 00:09:50|113749.1|113566.8|113746.7|113582|113749.1|113583.1|113746.5|113566.5|11
1734999000000|2024-12-24 00:10:00|113746.5|113582.3|113739.2|113576.6|113761.2|113582.5|113730.8|113567.2|16
1734999010000|2024-12-24 00:10:10|113735.6|113573|113720.9|113572|113737.5|113575.5|113715.2|113565.3|13
1734999020000|2024-12-24 00:10:20|113720.8|113572.2|113708.7|113564|113720.9|113572.2|113708.7|113564|12
1734999030000|2024-12-24 00:10:30|113709.2|113563.9|113731.2|113572.7|113731.2|113572.7|113709.2|113563.9|13
1734999040000|2024-12-24 00:10:40|113738.7|113563.7|113745.2|113576.4|113753.1|113597|113738.4|113563.6|23
1734999050000|2024-12-24 00:10:50|113740.5|113576.6|113741.9|113579.7|113746.8|113582.7|113740.5|113576.6|13
1734999060000|2024-12-24 00:11:00|113742.1|113579.5|113738.4|113574.9|113800.5|113600.5|113737.3|113570.5|29
1734999070000|2024-12-24 00:11:10|113738.3|113574.7|113754.9|113575.5|113754.9|113581.4|113734.6|113566.7|22
1734999080000|2024-12-24 00:11:20|113750.8|113571.4|113737.3|113574.5|113754.3|113580.5|113737.3|113571.4|13
1734999090000|2024-12-24 00:11:30|113741.4|113574.6|113746.8|113581.6|113766.9|113586.6|113734.7|113570.3|24
1734999100000|2024-12-24 00:11:40|113745.8|113580.6|113745.2|113580.9|113752|113584.7|113745.2|113580.6|9
1734999110000|2024-12-24 00:11:50|113745.1|113581.3|113745.4|113581.7|113749.1|113585.4|113744.5|113580.8|12
1734999120000|2024-12-24 00:12:00|113740.3|113576.9|113749.3|113586.7|113749.3|113586.7|113740.3|113572|20
1734999130000|2024-12-24 00:12:10|113748.8|113586.2|113749.2|113586|113765.9|113587.8|113748.4|113585.2|9
1734999140000|2024-12-24 00:12:20|113749.1|113585.8|113757|113587.1|113771.5|113593.4|113747.2|113576.9|23
1734999150000|2024-12-24 00:12:30|113753.5|113590.7|113752.9|113591|113753.5|113591|113752.9|113590.7|4
1734999160000|2024-12-24 00:12:40|113748.9|113591.1|113761|113585|113768.3|113601|113745.1|113583.7|21
1734999170000|2024-12-24 00:12:50|113764.6|113588.7|113760.3|113598.7|113767.7|113598.7|113755.5|113588.7|13
1734999180000|2024-12-24 00:13:00|113760|113599.3|113760.1|113599.9|113760.1|113599.9|113759.7|113599.2|9
1734999190000|2024-12-24 00:13:10|113759.9|113599.3|113756|113596.8|113764.1|113604|113748.3|113596.7|11
1734999200000|2024-12-24 00:13:20|113755.8|113596.5|113755|113596.9|113755.8|113596.9|113755|113596.1|10
1734999210000|2024-12-24 00:13:30|113755.1|113597.1|113754.8|113596.8|113755.4|113597.1|113754.8|113596.7|8
1734999220000|2024-12-24 00:13:40|113754.6|113596.9|113751.5|113595|113758.5|113600.9|113747.8|113591.2|14
1734999230000|2024-12-24 00:13:50|113757.4|113593.5|113755|113597.2|113758.4|113597.2|113748.6|113584|17
1734999240000|2024-12-24 00:14:00|113755.1|113597.1|113754.9|113598|113755.3|113598.2|113754.9|113597.1|9
1734999250000|2024-12-24 00:14:10|113754.8|113596.6|113753.8|113597.3|113754.9|113597.3|113753.5|113596.6|6
1734999260000|2024-12-24 00:14:20|113753.7|113597.4|113772.8|113572.8|113772.8|113598|113752.5|113572.4|9
1734999270000|2024-12-24 00:14:30|113775|113575|113775.8|113575.8|113776|113576|113774.6|113574.6|8
1734999280000|2024-12-24 00:14:40|113776|113576|113776.8|113576.8|113777.4|113577.4|113776|113576|7
1734999290000|2024-12-24 00:14:50|113776.9|113576.9|113765.3|113596|113776.9|113596.5|113748|113576.7|19
1734999300000|2024-12-24 00:15:00|113766.7|113595.9|113754.6|113596.1|113771.9|113597.7|113741.4|113588.7|16
1734999310000|2024-12-24 00:15:10|113754.3|113596.3|113755.2|113597.7|113758.4|113600.9|113754.1|113596.3|11
1734999320000|2024-12-24 00:15:20|113754.8|113598.1|113752.5|113596.3|113754.9|113598.1|113752.5|113596|7
1734999330000|2024-12-24 00:15:30|113752.8|113596|113751.8|113592.9|113781.7|113602.6|113751.7|113592.9|16
1734999340000|2024-12-24 00:15:40|113751.6|113593.1|113752.2|113592.7|113753.4|113593.1|113751.6|113591.5|7
1734999350000|2024-12-24 00:15:50|113752.1|113592.8|113752.6|113592.1|113752.8|113592.9|113752.1|113592.1|9
1734999360000|2024-12-24 00:16:00|113751.3|113593.5|113755.4|113598.1|113767.6|113602.3|113750.9|113588.7|17
1734999370000|2024-12-24 00:16:10|113744.9|113600.3|113754.2|113596.8|113754.2|113600.3|113744.9|113595.8|10
1734999380000|2024-12-24 00:16:20|113757.8|113600.5|113757.5|113601.2|113757.9|113601.3|113757.5|113600.5|6
1734999390000|2024-12-24 00:16:30|113757.4|113601.3|113756.5|113600.4|113757.5|113601.4|113756.5|113600.4|6
1734999400000|2024-12-24 00:16:40|113756.6|113600.5|113758.2|113601.8|113765.5|113611.5|113745.5|113591.5|17
1734999410000|2024-12-24 00:16:50|113758.1|113602|113777.5|113621.5|113783.6|113623.8|113758|113600.9|25
1734999420000|2024-12-24 00:17:00|113777.6|113621.6|113773.7|113617.4|113777.6|113621.6|113773.7|113616.4|10
1734999430000|2024-12-24 00:17:10|113773.6|113617.3|113774.8|113619|113775.1|113619.1|113769.8|113613.7|12
1734999440000|2024-12-24 00:17:20|113774.9|113619.2|113773.7|113618.7|113775|113619.3|113773.7|113618.7|9
1734999450000|2024-12-24 00:17:30|113773.6|113618.9|113775.6|113621.4|113781.9|113627.4|113773.6|113618.8|15
1734999460000|2024-12-24 00:17:40|113775.5|113621.3|113777.4|113623.8|113778.4|113624.7|113774.5|113620.8|9
1734999470000|2024-12-24 00:17:50|113773.4|113619.9|113785|113619.5|113792.7|113637.7|113773.4|113619.5|17
1734999480000|2024-12-24 00:18:00|113780.5|113615|113790.4|113632|113795.7|113671.9|113721.9|113606.1|25
1734999490000|2024-12-24 00:18:10|113790.3|113630.6|113771.4|113611.7|113801.7|113630.6|113766.3|113600.9|25
1734999500000|2024-12-24 00:18:20|113772.5|113612.7|113769.8|113609.2|113779.9|113613.7|113764.8|113596.9|30
1734999510000|2024-12-24 00:18:30|113770|113609.3|113772.5|113612.9|113791.2|113614.6|113765.8|113602.8|22
1734999520000|2024-12-24 00:18:40|113772.9|113613.1|113776.7|113615.2|113781.2|113615.7|113770.5|113601.2|23
1734999530000|2024-12-24 00:18:50|113775.9|113616.1|113776.4|113617|113776.4|113617|113775.6|113616.1|9
1734999540000|2024-12-24 00:19:00|113776.3|113616.9|113775.7|113617|113776.3|113617|113775.6|113616.6|7
1734999550000|2024-12-24 00:19:10|113775.9|113616.7|113776.6|113603.9|113792.7|113617.8|113769.8|113592.7|14
1734999560000|2024-12-24 00:19:20|113776.9|113605.5|113767.2|113600.9|113785.2|113611.9|113765.6|113599.7|23
1734999570000|2024-12-24 00:19:30|113768.7|113605.1|113769.4|113608.2|113770.8|113608.2|113764.8|113600.1|15
1734999580000|2024-12-24 00:19:40|113769.5|113608.3|113768.6|113608.4|113769.5|113608.8|113768.6|113608.3|8
1734999590000|2024-12-24 00:19:50|113768.3|113608.6|113771.6|113608|113771.6|113610.1|113768.3|113608|11
1734999600000|2024-12-24 00:20:00|113767.7|113604.1|113774.9|113606.2|113804.2|113612|113767.7|113600.5|27
1734999610000|2024-12-24 00:20:10|113779.6|113610.9|113779.5|113614.2|113779.6|113614.2|113778.1|113605.1|9
1734999620000|2024-12-24 00:20:20|113778.9|113613.6|113775.7|113611.6|113785.6|113618|113774.8|113610.1|12
1734999630000|2024-12-24 00:20:30|113774.6|113612.1|113772.9|113610.9|113774.6|113612.1|113772.6|113610.2|10
1734999640000|2024-12-24 00:20:40|113772.7|113610.8|113770.8|113611.6|113772.7|113611.7|113770.8|113610.3|10
1734999650000|2024-12-24 00:20:50|113771.1|113612.2|113770.5|113611.7|113771.1|113612.2|113770.4|113611.6|10
1734999660000|2024-12-24 00:21:00|113769|113610.3|113767.2|113609.4|113786.7|113611.6|113754.9|113601.4|19
1734999670000|2024-12-24 00:21:10|113763.6|113605.8|113763.2|113606.3|113763.6|113606.3|113763.1|113605.6|7
1734999680000|2024-12-24 00:21:20|113762.9|113610.3|113758|113602.5|113767.1|113610.3|113758|113601.8|10
1734999690000|2024-12-24 00:21:30|113757.9|113602.4|113757.5|113602.3|113757.9|113602.7|113757.4|113602.3|7
1734999700000|2024-12-24 00:21:40|113757.2|113602.2|113763.3|113599.6|113776.1|113618.9|113757.2|113596.9|25
1734999710000|2024-12-24 00:21:50|113766.2|113606.9|113767.3|113607.5|113778.9|113612.1|113763.3|113597.7|19
1734999720000|2024-12-24 00:22:00|113766.5|113607.4|113762|113605.4|113766.5|113609.2|113761.9|113605.3|13
1734999730000|2024-12-24 00:22:10|113762.2|113605.6|113756.9|113601|113762.2|113605.6|113753.3|113597.4|13
1734999740000|2024-12-24 00:22:20|113756.7|113600.9|113761.2|113606.2|113771.3|113607.4|113753.8|113593.6|21
1734999750000|2024-12-24 00:22:30|113759.3|113604.3|113761.6|113604.5|113765.6|113616.3|113744.7|113597.7|14
1734999760000|2024-12-24 00:22:40|113757.2|113600.1|113762.1|113604.6|113768|113606.6|113757.2|113592.3|11
1734999770000|2024-12-24 00:22:50|113762.2|113604.9|113762.4|113605.8|113762.6|113605.8|113761.9|113604.9|11
1734999780000|2024-12-24 00:23:00|113766|113609.4|113760.9|113605.2|113766|113609.4|113760.8|113604.9|13
1734999790000|2024-12-24 00:23:10|113765.1|113609.7|113761.7|113606.9|113765.8|113610.4|113761.4|113606.2|12
1734999800000|2024-12-24 00:23:20|113762|113607.2|113760.2|113605.9|113762|113607.2|113759.3|113604.7|10
1734999810000|2024-12-24 00:23:30|113760.1|113606|113763.3|113609.5|113763.7|113609.8|113759.5|113605.5|7
1734999820000|2024-12-24 00:23:40|113763.2|113609.4|113762.7|113609.3|113763.2|113609.5|113762.7|113609.3|8
1734999830000|2024-12-24 00:23:50|113762.9|113609.5|113762.9|113609.8|113763|113609.8|113762.9|113609.5|6
1734999840000|2024-12-24 00:24:00|113765.2|113612.1|113779.7|113579.7|113780.1|113612.1|113759.1|113577.5|11
1734999850000|2024-12-24 00:24:10|113778.8|113578.8|113758.2|113603.5|113778.9|113608.5|113755.7|113578.8|20
1734999860000|2024-12-24 00:24:20|113752.9|113602.8|113758.1|113601.3|113775.6|113605.9|113752.9|113590|17
1734999870000|2024-12-24 00:24:30|113758|113601.4|113763.2|113604.2|113767.5|113610.2|113748.6|113600.6|21
1734999880000|2024-12-24 00:24:40|113763|113603.9|113767.3|113592.4|113767.3|113611.5|113749.8|113591.9|11
1734999890000|2024-12-24 00:24:50|113768.2|113591.6|113763.4|113602|113777.3|113610.4|113763.1|113591.6|15
1734999900000|2024-12-24 00:25:00|113763.6|113601.5|113769.6|113608.3|113769.8|113608.3|113761.9|113600.3|13
1734999910000|2024-12-24 00:25:10|113769.3|113608.1|113766.8|113608.1|113769.3|113608.2|113766.8|113607.8|10
1734999920000|2024-12-24 00:25:20|113767.1|113608|113762.6|113562.6|113779.9|113608.7|113761.7|113561.9|20
1734999930000|2024-12-24 00:25:30|113761.9|113561.9|113771|113586.8|113773.5|113586.8|113761.9|113561.9|16
1734999940000|2024-12-24 00:25:40|113771.1|113607.3|113770.5|113607.7|113771.1|113607.7|113770.4|113607.3|9
1734999950000|2024-12-24 00:25:50|113770.3|113607.9|113756.3|113556.3|113770.3|113607.9|113756.3|113556.3|15
1734999960000|2024-12-24 00:26:00|113763.1|113563.1|113749.4|113549.4|113767|113567|113748.9|113548.9|16
1734999970000|2024-12-24 00:26:10|113749|113549|113775.1|113592.6|113776.8|113595.3|113748.9|113548.9|11
1734999980000|2024-12-24 00:26:20|113774.9|113592.8|113786.7|113603.8|113808.7|113608.7|113773.7|113592.3|19
1734999990000|2024-12-24 00:26:30|113787.1|113602.6|113788|113602.4|113811.7|113623.6|113784|113599.8|22
1735000000000|2024-12-24 00:26:40|113788.1|113602.5|113789.8|113601|113789.8|113602.5|113788.1|113600.9|7
1735000010000|2024-12-24 00:26:50|113789.9|113601.2|113790.2|113601.2|113790.4|113601.4|113789.9|113601.2|6
1735000020000|2024-12-24 00:27:00|113787.4|113601.8|113814.6|113614.6|113814.6|113614.6|113767.7|113601.8|16
1735000030000|2024-12-24 00:27:10|113795.7|113603.3|113792|113606.2|113795.8|113606.2|113791|113602.6|7
1735000040000|2024-12-24 00:27:20|113791.5|113606.5|113792.8|113607.7|113793.1|113607.8|113791.5|113606.5|9
1735000050000|2024-12-24 00:27:30|113791.9|113607.5|113792|113607.7|113792.2|113607.9|113791.9|113607.5|7
1735000060000|2024-12-24 00:27:40|113791.8|113607.6|113800.3|113600.3|113800.3|113608.7|113790.8|113600.2|8
1735000070000|2024-12-24 00:27:50|113800.4|113600.4|113777.7|113617.2|113800.4|113635.3|113777.7|113600.3|13
1735000080000|2024-12-24 00:28:00|113777.8|113617.4|113785.8|113640.2|113786.6|113640.4|113777.8|113617.4|13
1735000090000|2024-12-24 00:28:10|113782.9|113620.2|113789.4|113646|113818.7|113646|113782.9|113620.2|14
1735000100000|2024-12-24 00:28:20|113789.9|113647.5|113789.8|113647.5|113789.9|113647.5|113789.8|113647.4|3
1735000110000|2024-12-24 00:28:30|113789.4|113647.4|113801.4|113644.6|113829.4|113652.4|113766.3|113618.9|18
1735000120000|2024-12-24 00:28:40|113801.5|113644.7|113809.8|113631.2|113809.8|113644.7|113777.7|113629.7|15
1735000130000|2024-12-24 00:28:50|113800.8|113633.5|113800.1|113633.9|113800.8|113634.4|113800.1|113633.5|8
1735000140000|2024-12-24 00:29:00|113799.8|113634.1|113799.7|113634.5|113799.9|113634.5|113799.6|113634.1|9
1735000150000|2024-12-24 00:29:10|113799.6|113634.4|113799.4|113634.6|113799.6|113634.6|113799.4|113634.4|5
1735000160000|2024-12-24 00:29:20|113818.4|113618.4|113806.9|113639.2|113818.4|113658.3|113778.8|113618|15
1735000170000|2024-12-24 00:29:30|113797|113627.8|113803.1|113638.5|113813.4|113640.9|113797|113626.2|23
1735000180000|2024-12-24 00:29:40|113802.1|113637.5|113804.5|113629.6|113812.1|113640.4|113787.6|113628.8|21
1735000190000|2024-12-24 00:29:50|113802.3|113632.1|113799|113631|113821.3|113705.3|113755.3|113621.3|40
1735000200000|2024-12-24 00:30:00|113804.4|113636.3|113801.9|113625.3|113806.3|113637.6|113790.6|113621.5|44
1735000210000|2024-12-24 00:30:10|113806.9|113625.1|113759.6|113619.9|113825.2|113634.6|113740.7|113598.2|20
1735000220000|2024-12-24 00:30:20|113759.5|113619.8|113759.6|113619.9|113759.6|113619.9|113759.5|113619.8|2
1735000230000|2024-12-24 00:30:30|113759.7|113620|113758.2|113618.4|113759.8|113620|113747.8|113596.4|15
1735000240000|2024-12-24 00:30:40|113757.5|113602|113760.4|113607.2|113765.3|113618|113757.3|113601.3|11
1735000250000|2024-12-24 00:30:50|113760.5|113607.4|113749.6|113608|113760.6|113608|113749.6|113607|7
1735000260000|2024-12-24 00:31:00|113734.4|113608.1|113716.1|113571|113755.5|113639.1|113689.1|113537.8|21
1735000270000|2024-12-24 00:31:10|113723.7|113572.3|113749|113568.2|113749|113572.8|113716.3|113562.3|13
1735000280000|2024-12-24 00:31:20|113748.7|113605.4|113748.7|113605.6|113748.7|113605.8|113748.7|113605.4|5
1735000290000|2024-12-24 00:31:30||113605.5||113605.5||113605.6||113605.5|3
1735000300000|2024-12-24 00:31:40|113743.5|113622.4|113749.2|113612.5|113749.2|113622.5|113743.5|113603.1|12
1735000310000|2024-12-24 00:31:50|113743.7|113612.4|113695.4|113645.4|113743.7|113654.8|113688.1|113568.3|15
1735000320000|2024-12-24 00:32:00|113733.9|113602.1|113746.3|113618|113746.3|113655|113694.9|113601.5|14
1735000330000|2024-12-24 00:32:10|113744.7|113618.1|113744.6|113618.2|113744.7|113618.2|113737.8|113611.2|8
1735000340000|2024-12-24 00:32:20|113738.5|113602.4|113698.8|113648.8|113738.5|113675.5|113698.7|113602.4|12
1735000350000|2024-12-24 00:32:30|113698.9|113648.9|113699|113649|113699|113649|113698.8|113648.8|4
1735000360000|2024-12-24 00:32:40|113698.9|113648.9|113746.7|113603.6|113759.4|113649.2|113698.9|113603.2|9
1735000370000|2024-12-24 00:32:50|113746.6|113603.7|113712.6|113662.6|113749.4|113662.6|113708.5|113603.7|5
1735000380000|2024-12-24 00:33:00|113702.9|113652.9|113703.5|113653.5|113750.2|113653.6|113702.9|113621.8|9
1735000390000|2024-12-24 00:33:10|113703.6|113653.6|113703.5|113653.5|113703.6|113653.6|113703.5|113653.5|4
1735000400000|2024-12-24 00:33:20|113697.3|113647.3|113745.8|113607.3|113754.5|113671.6|113678.1|113584.5|25
1735000410000|2024-12-24 00:33:30|113702.2|113620.1|113702.7|113652.7|113702.7|113652.7|113702.2|113620.1|4
1735000420000|2024-12-24 00:33:40|113702.9|113652.9|113702.8|113652.8|113702.9|113652.9|113702.8|113652.8|2
1735000430000|2024-12-24 00:33:50|113702.9|113652.9|113779.5|113579.5|113779.5|113652.9|113702.7|113579.5|4
1735000440000|2024-12-24 00:34:00|113779.4|113579.4|113779.1|113579.1|113779.4|113579.4|113778.5|113578.5|7
1735000450000|2024-12-24 00:34:10|113779|113579|113779.1|113579.1|113779.1|113579.1|113778.9|113578.9|3
1735000460000|2024-12-24 00:34:20|113779.2|113579.2|113704|113654|113779.2|113654|113703.7|113579.1|5
1735000470000|2024-12-24 00:34:30|113704.1|113654.1|113735.7|113602.3|113735.7|113654.1|113684.8|113602.3|6
1735000480000|2024-12-24 00:34:40|113745.1|113611.7|113700.1|113650.1|113745.1|113665.4|113699.7|113611.7|6
1735000490000|2024-12-24 00:34:50|113700.2|113650.2|113708.4|113658.4|113708.4|113658.4|113700.2|113650.2|2
1735000500000|2024-12-24 00:35:00|113746.3|113613.8|113711.9|113661.9|113747.5|113661.9|113711.9|113603.4|6
1735000510000|2024-12-24 00:35:10|113702.8|113652.8|113725.4|113675.4|113725.4|113675.4|113702.8|113652.8|7
1735000520000|2024-12-24 00:35:20|113725.9|113675.9|113725.9|113675.9|113725.9|113675.9|113725.9|113675.9|1
1735000530000|2024-12-24 00:35:30|113725.8|113675.8|113725.8|113675.8|113725.8|113675.8|113725.8|113675.8|1
1735000540000|2024-12-24 00:35:40|113725.7|113675.7|113774.1|113574.1|113779.3|113675.7|113722.1|113574.1|7
1735000550000|2024-12-24 00:35:50|113772.4|113572.4|113759.4|113624.5|113779|113624.5|113759|113572.4|8
1735000560000|2024-12-24 00:36:00|113760.3|113614.9|113760.2|113622.9|113768.1|113628.5|113756.7|113614.9|10
1735000570000|2024-12-24 00:36:10|113760.6|113622.7|113757|113615|113760.6|113626.1|113739.5|113598.4|23
1735000580000|2024-12-24 00:36:20|113759.5|113625.9|113760.1|113621.4|113760.4|113628.7|113755.8|113616.6|11
1735000590000|2024-12-24 00:36:30||113621.6||113621.6||113621.6||113621.6|1
1735000600000|2024-12-24 00:36:40|113760|113621.7|113759.1|113621.3|113760|113621.7|113755.5|113617.3|6
1735000610000|2024-12-24 00:36:50|113717|113621.4|113717|113667|113717.1|113667.1|113717|113621.4|4
1735000620000|2024-12-24 00:37:00|113716.6|113666.6|113727.8|113677.8|113757.7|113677.8|113695.2|113611|14
1735000630000|2024-12-24 00:37:10|113758.9|113627.1|113758.7|113627.1|113758.9|113627.1|113758.7|113627.1|2
1735000640000|2024-12-24 00:37:20|113758.5|113627.5|113758.2|113618.2|113758.5|113627.6|113758.2|113618.2|5
1735000650000|2024-12-24 00:37:30|113727.4|113677.4|113775.8|113586.9|113775.8|113677.4|113727.4|113586.9|6
1735000660000|2024-12-24 00:37:40|113776|113589|113774.1|113591.7|113776|113591.7|113774.1|113589|7
1735000670000|2024-12-24 00:37:50|113773.9|113591.9|113774.1|113591|113774.1|113592.1|113773.8|113589.6|7
1735000680000|2024-12-24 00:38:00|113757.8|113628.4|113757.6|113628.7|113757.8|113628.7|113757.6|113628.4|4
1735000690000|2024-12-24 00:38:10|113757.5|113628.9|113757.5|113628.9|113757.5|113628.9|113757.5|113628.9|2
1735000700000|2024-12-24 00:38:20|113757.4|113629|113724.3|113674.3|113757.4|113674.3|113724.1|113629|4
1735000710000|2024-12-24 00:38:30|113757.7|113628.4|113758.5|113623.8|113763.7|113678.6|113728.6|113618.7|16
1735000720000|2024-12-24 00:38:40|113759.7|113623.1|113761.5|113626.7|113761.7|113627.2|113757.1|113622.6|11
1735000730000|2024-12-24 00:38:50|113763|113627.1|113763.5|113627.6|113763.5|113628.6|113763|113627.1|3
1735000740000|2024-12-24 00:39:00|113748.1|113627.8|113727.6|113677.6|113753|113677.6|113701.1|113598.5|19
1735000750000|2024-12-24 00:39:10|113760.6|113624.7|113727.2|113677.2|113760.6|113677.2|113717.1|113623.4|6
1735000760000|2024-12-24 00:39:20|113726.5|113676.5|113726.8|113676.8|113726.8|113676.8|113726.5|113676.5|2
1735000770000|2024-12-24 00:39:30|113726.7|113676.7|113776.9|113644.6|113776.9|113676.7|113726.6|113644.6|3
1735000780000|2024-12-24 00:39:40|113776.5|113581.4|113778.7|113583|113779.7|113583|113776.5|113581.1|9
1735000790000|2024-12-24 00:39:50|113778.6|113584.6|113777.7|113585.8|113778.6|113585.8|113777.7|113584.6|4
1735000800000|2024-12-24 00:40:00|113788.4|113588.4|113761|113623.2|113788.4|113631.6|113760.3|113585.8|8
1735000810000|2024-12-24 00:40:10|113760.8|113623.4|113758.1|113623.3|113760.8|113631.1|113754.4|113618.1|7
1735000820000|2024-12-24 00:40:20|113758.2|113631.1|113758.2|113623.8|113758.2|113631.7|113758.2|113622.1|7
1735000830000|2024-12-24 00:40:30|113760|113623.1|113758.4|113624|113760|113624.9|113754.1|113619.8|7
1735000840000|2024-12-24 00:40:40|113752.8|113621.7|113757.3|113622.1|113758.4|113632|113752.8|113621.7|5
1735000850000|2024-12-24 00:40:50|113757.1|113620.8|113758.6|113621.1|113763|113629.6|113757.1|113620.8|6
1735000860000|2024-12-24 00:41:00|113757.3|113621.5|113756.2|113621.7|113757.6|113630|113755.5|113620.5|9
1735000870000|2024-12-24 00:41:10|113756.9|113622.8|113756.8|113624.1|113759|113669.5|113719.5|113622.8|8
1735000880000|2024-12-24 00:41:20|113756.9|113624.4|113757|113624.5|113757|113624.5|113756.9|113624.4|4
1735000890000|2024-12-24 00:41:30|113756.9|113605.4|113773.6|113605.4|113773.6|113605.4|113756.9|113605.4|2
1735000900000|2024-12-24 00:41:40|113771.4|113603.5|113771.1|113603.5|113771.4|113603.5|113771.1|113603.3|6
1735000910000|2024-12-24 00:41:50|113770.3|113603|113770.3|113603.1|113770.3|113603.1|113770.3|113603|3
1735000920000|2024-12-24 00:42:00|113770.8|113602.3|113756.6|113624.3|113770.8|113624.3|113755.4|113601.8|8
1735000930000|2024-12-24 00:42:10|113718.9|113668.9|113752.4|113618.9|113756.6|113669.5|113718.9|113618.9|4
1735000940000|2024-12-24 00:42:20|113751.2|113623.4|113754.1|113620.1|113760.7|113623.9|113751.2|113620.1|8
1735000950000|2024-12-24 00:42:30|113754||113754||113754||113754||1
1735000960000|2024-12-24 00:42:40|113754.1|113620.2|113754.1|113620.2|113754.1|113620.2|113754.1|113620.2|2
1735000970000|2024-12-24 00:42:50|113711.6|113661.6|113711.6|113661.6|113711.6|113661.6|113711.6|113661.6|1
1735000980000|2024-12-24 00:43:00|113765.1|113604.5|113765.2|113604.9|113765.2|113604.9|113765|113604.5|5
1735000990000|2024-12-24 00:43:10|113765.5|113604.6|113755.1|113624.4|113771.3|113670.2|113719.6|113601.4|15
1735001010000|2024-12-24 00:43:30|113750.9|113624.3|113754.8|113624.1|113754.9|113624.3|113750.9|113620.1|4
1735001020000|2024-12-24 00:43:40|113716.8|113666.8|113756.4|113623.2|113767.9|113666.8|113716.6|113623.2|6
1735001030000|2024-12-24 00:43:50|113756.8|113623.6|113756.8|113623.6|113756.8|113623.6|113756.8|113623.6|2
1735001040000|2024-12-24 00:44:00|113756.9|113623.5|113756.8|113623.5|113756.9|113623.5|113756.8|113623.5|3
1735001060000|2024-12-24 00:44:20|113771.3|113604.2|113771.3|113604.2|113771.3|113608.8|113766.9|113604.2|3
1735001070000|2024-12-24 00:44:30|113771.5|113604.3|113771.7|113604.4|113771.7|113604.4|113771.5|113604.3|4
1735001080000|2024-12-24 00:44:40|113771.9|113604.5|113722.3|113672.3|113771.9|113672.3|113722|113602.8|7
1735001090000|2024-12-24 00:44:50|113722.4|113672.4|113756|113625|113759|113672.4|113722.4|113625|5
1735001100000|2024-12-24 00:45:00|113720.9|113670.9|113757|113626.1|113757|113670.9|113720.9|113625.3|3
1735001110000|2024-12-24 00:45:10|113758.3|113627.4|113772.7|113608.4|113772.9|113627.4|113758.3|113608.4|5
1735001120000|2024-12-24 00:45:20|113771.4|113607.3|113771.3|113607.4|113771.4|113607.4|113771.3|113607.3|4
1735001130000|2024-12-24 00:45:30|113769.5|113611.1|113758.6|113627.8|113774.3|113627.8|113758.6|113607.4|5
1735001140000|2024-12-24 00:45:40|113758.5|113628|113753.4|113624|113758.6|113628|113753.4|113624|5
1735001150000|2024-12-24 00:45:50|113752.9|113623.3|113754.2|113622.5|113754.2|113623.3|113752.9|113622.5|3
1735001160000|2024-12-24 00:46:00|113754.3|113623|113754.5|113624|113754.5|113624|113754.3|113623|5
1735001170000|2024-12-24 00:46:10|113754.6|113623.9|113720.2|113670.2|113756.9|113670.2|113716.4|113612.8|9
1735001180000|2024-12-24 00:46:20|113716.4|113666.4|113719.8|113669.8|113757.2|113670.4|113716.4|113622.7|10
1735001190000|2024-12-24 00:46:30|113755.1|113624.4|113755.6|113624.9|113755.6|113624.9|113755.1|113624.4|3
1735001200000|2024-12-24 00:46:40|113771.1|113607.5|113769.8|113606.1|113771.1|113607.5|113769.8|113606.1|3
1735001210000|2024-12-24 00:46:50|113770.4|113606.7|113770.3|113606.5|113770.4|113606.7|113770.3|113606.5|4
1735001220000|2024-12-24 00:47:00|113771.3|113607.3|113771.6|113607.7|113771.6|113607.7|113771.3|113607.3|3
1735001230000|2024-12-24 00:47:10|113757.1|113626.3|113757|113626.2|113757.1|113626.3|113757|113626.2|3
1735001240000|2024-12-24 00:47:20|113750.1|113615.8|113758.1|113624.7|113758.1|113670.9|113717.2|113615.8|7
1735001250000|2024-12-24 00:47:30|113758||113756.8||113758||113756.8||2
1735001260000|2024-12-24 00:47:40|113756.3|113624.2|113756.1|113624|113756.3|113624.2|113756.1|113624|4
1735001270000|2024-12-24 00:47:50|113755.9|113623.8|113756.3|113624.3|113770.1|113624.3|113752|113604.5|11
1735001280000|2024-12-24 00:48:00|113756.4|113624.5|113717.3|113667.3|113756.4|113667.3|113717.3|113624.5|3
1735001290000|2024-12-24 00:48:10|113717.2|113667.2|113717.4|113667.4|113717.4|113667.4|113711.4|113661.4|3
1735001300000|2024-12-24 00:48:20|113717.5|113667.5|113760.4|113624.8|113769.4|113667.5|113717.5|113624.8|5
1735001310000|2024-12-24 00:48:30|113758.5|113625.5|113758|113624.9|113758.5|113625.5|113758|113624.9|3
1735001320000|2024-12-24 00:48:40|113758.1|113624.8|113758.1|113624.8|113758.1|113624.8|113758.1|113624.8|2
1735001330000|2024-12-24 00:48:50|113754.4|113624.7|113758.3|113624.8|113758.3|113624.8|113754.3|113620.8|4
1735001340000|2024-12-24 00:49:00|113717.9|113667.9|113718.3|113668.3|113718.3|113668.3|113712.5|113662.5|4
1735001350000|2024-12-24 00:49:10|113757.2|113625.1|113750.9|113620.2|113757.2|113625.2|113750.9|113619.9|8
1735001360000|2024-12-24 00:49:20|113755|113624.3|113755.2|113624.1|113755.2|113624.3|113755|113624.1|3
1735001370000|2024-12-24 00:49:30||113624||113624||113624||113624|1
1735001380000|2024-12-24 00:49:40|113717|113624.1|113716.8|113666.8|113717|113667|113711.4|113624.1|6
1735001390000|2024-12-24 00:49:50|113716.6|113666.6|113755.3|113624.1|113762.8|113666.6|113716.6|113623.8|7
1735001400000|2024-12-24 00:50:00|113755.1|113624.2|113755|113624.2|113755.1|113624.3|113755|113624.2|5
1735001410000|2024-12-24 00:50:10|113750.5|113619.7|113758.1|113627.5|113763.5|113634.1|113750.5|113619.7|8
1735001420000|2024-12-24 00:50:20|113756.9|113626.3|113756.5|113624.6|113756.9|113671|113721|113621.3|8
1735001430000|2024-12-24 00:50:30|113756.4|113624.7|113756.4|113624.7|113756.4|113624.7|113756.4|113624.7|1
1735001440000|2024-12-24 00:50:40|113756.5|113622.5|113756.5|113624.6|113756.5|113626|113756.5|113622.4|6
1735001450000|2024-12-24 00:50:50|113756.4|113624.7|113769.6|113605.2|113769.6|113624.7|113756.4|113605.2|3
1735001460000|2024-12-24 00:51:00|113769.5|113605.3|113769.7|113605.1|113769.7|113605.3|113769.5|113605.1|4
1735001470000|2024-12-24 00:51:10|113770.1|113610.1|113771.4|113605.1|113777.4|113610.1|113769.7|113605.1|5
1735001480000|2024-12-24 00:51:20|113753.3|113620.4|113757.3|113624|113757.4|113624.5|113753.3|113620.3|6
1735001490000|2024-12-24 00:51:30|113753.7|113620.3|113757.5|113624|113757.6|113624|113753.7|113620.3|6
1735001500000|2024-12-24 00:51:40|113756.4|113623.6|113756.4|113626.1|113756.4|113669.8|113719.8|113623.6|5
1735001510000|2024-12-24 00:51:50|113756.9|113627.6|113757.6|113623.8|113757.6|113671.7|113718|113623.8|8
1735001520000|2024-12-24 00:52:00|113720.5|113623.6|113772.5|113602.8|113772.5|113670.5|113720.5|113602.8|4
1735001530000|2024-12-24 00:52:10|113772.2|113603|113772.2|113603|113772.2|113603|113772.2|113603|2
1735001540000|2024-12-24 00:52:20|113772.3|113603.3|113758.3|113626.8|113772.3|113626.8|113758.3|113603.1|8
1735001550000|2024-12-24 00:52:30|113758.5|113627.8|113757|113626.2|113758.5|113627.8|113752.5|113623|8
1735001560000|2024-12-24 00:52:40|113756.6|113625.7|113754.3|113622.3|113761.3|113669.9|113716|113620.8|15
1735001570000|2024-12-24 00:52:50|113717.9|113667.9|113757.5|113627|113758.7|113670|113715.7|113618|19
1735001580000|2024-12-24 00:53:00|113756.9|113625.6|113757.1|113625.4|113757.1|113625.6|113756.9|113625.4|3
1735001590000|2024-12-24 00:53:10|113757.3|113625.8|113753.4|113622.8|113757.3|113626.6|113753.4|113622|8
1735001600000|2024-12-24 00:53:20|113753.1|113622|113758.7|113633.1|113764.6|113667.4|113717.4|113619.4|11
1735001610000|2024-12-24 00:53:30|113758.6|113623.6|113757.5|113623.8|113759.7|113624.7|113756.1|113623.6|8
1735001620000|2024-12-24 00:53:40|113757.4|113620.2|113753.5|113620.2|113757.4|113620.2|113753.5|113620.2|2
1735001630000|2024-12-24 00:53:50|113751.3|113620|113750.8|113622.3|113751.3|113622.5|113750.7|113620|7
1735001640000|2024-12-24 00:54:00|113750.9|113622.2|113757.3|113627.4|113757.3|113627.4|113749.6|113620.2|6
1735001650000|2024-12-24 00:54:10|113758.6|113627.5|113756.2|113627.4|113758.8|113627.5|113756.2|113627.3|6
1735001660000|2024-12-24 00:54:20|113758.7|113627.5|113756.4|113624.3|113759|113627.5|113754.1|113622.7|15
1735001670000|2024-12-24 00:54:30|113755.2|113626.3|113753.6|113628.2|113755.2|113668.1|113718.1|113621|22
1735001680000|2024-12-24 00:54:40|113715.8|113628.3|113753.2|113626.7|113755|113665.8|113715.7|113621.6|11
1735001690000|2024-12-24 00:54:50|113751.9|113623.1|113716.2|113666.2|113753.3|113666.9|113711|113618.3|27
1735001700000|2024-12-24 00:55:00|113712.5|113662.5|113706.7|113656.7|113752.8|113667.6|113696.2|113615.7|30
1735001710000|2024-12-24 00:55:10|113707.1|113657.1|113708.3|113658.3|113708.3|113658.3|113707.1|113657.1|3
1735001720000|2024-12-24 00:55:20|113709.3|113659.3|113717.8|113667.8|113760.2|113667.8|113707.7|113626.1|15
1735001730000|2024-12-24 00:55:30|113717.7|113667.7|113717.7|113667.7|113717.7|113667.7|113717.7|113667.7|1
1735001740000|2024-12-24 00:55:40|113717.1|113667.1|113717.8|113667.8|113762.5|113667.9|113716.2|113626.7|10
1735001750000|2024-12-24 00:55:50|113764.2|113615.9|113757.9|113609.5|113764.4|113616.1|113755.2|113605.5|11
1735001760000|2024-12-24 00:56:00|113756.9|113608.1|113756.4|113605.2|113756.9|113610.3|113756.4|113603.8|9
1735001770000|2024-12-24 00:56:10|113756.2|113604.3|113710.8|113660.8|113773.8|113662|113710.8|113604.3|10
1735001780000|2024-12-24 00:56:20|113745.8|113620.3|113709.3|113659.3|113745.8|113659.8|113709.3|113620.1|6
1735001790000|2024-12-24 00:56:30|113710.3|113660.3|113711.3|113661.3|113711.3|113661.3|113710.3|113660.3|2
1735001800000|2024-12-24 00:56:40|113711.4|113661.4|113710.9|113660.9|113758.6|113662.6|113710.4|113610.8|15
1735001810000|2024-12-24 00:56:50|113743.4|113614.1|113711|113661|113747.1|113670.3|113710.7|113614.1|13
1735001820000|2024-12-24 00:57:00|113711.1|113661.1|113711.5|113661.5|113756.8|113662|113710.7|113625.2|10
1735001830000|2024-12-24 00:57:10|113712.5|113662.5|113713.7|113663.7|113713.8|113663.8|113710.9|113660.9|11
1735001840000|2024-12-24 00:57:20|113758.4|113611.6|113757.1|113607.6|113759.7|113616.5|113757.1|113607.6|5
1735001850000|2024-12-24 00:57:30|113756.3|113610.8|113755.6|113607.5|113756.3|113610.8|113755.6|113606|12
1735001860000|2024-12-24 00:57:40|113755.8|113611.5|113712.3|113662.3|113756|113662.9|113711.9|113606.2|11
1735001870000|2024-12-24 00:57:50|113712.2|113662.2|113712.2|113662.2|113722.1|113672.1|113712.1|113662.1|7
1735001880000|2024-12-24 00:58:00|113713.2|113663.2|113705.5|113655.5|113713.4|113663.4|113705.4|113655.4|9
1735001890000|2024-12-24 00:58:10|113705.7|113655.7|113707.7|113657.7|113708.1|113658.1|113705.7|113655.7|8
1735001900000|2024-12-24 00:58:20|113707.6|113657.6|113707.7|113657.7|113707.7|113657.7|113707.6|113657.6|2
1735001910000|2024-12-24 00:58:30|113751.3|113609.5|113751.3|113609.5|113751.3|113609.5|113748.7|113609.5|3
1735001920000|2024-12-24 00:58:40|113711.7|113609.8|113707.4|113657.4|113752.2|113661.7|113707.4|113605.8|13
1735001930000|2024-12-24 00:58:50|113711.6|113661.6|113707.9|113657.9|113711.6|113661.6|113707.8|113657.8|6
1735001940000|2024-12-24 00:59:00|113708.6|113658.6|113708.5|113658.5|113712.7|113662.7|113706.3|113656.3|21
1735001950000|2024-12-24 00:59:10|113708.3|113658.3|113708.5|113658.5|113712.3|113662.3|113708.2|113658.2|7
1735001960000|2024-12-24 00:59:20|113744.6|113609.3|113736.2|113610.9|113744.6|113649.1|113699.1|113599.6|11
1735001970000|2024-12-24 00:59:30|113747.2|113613.3|113755.4|113627.9|113757.9|113627.9|113747.2|113613.3|10
1735001980000|2024-12-24 00:59:40|113756.3|113630.1|113740.9|113600.2|113756.4|113630.1|113731|113578.8|23
1735001990000|2024-12-24 00:59:50|113742.4|113601.8|113756.1|113624.4|113756.2|113669.9|113705.7|113601.8|14
1735002000000|2024-12-24 01:00:00|113751.4|113620.7|113757.6|113630.4|113758|113630.4|113735.6|113580.7|35
1735002010000|2024-12-24 01:00:10|113758|113622|113708.2|113658.2|113758|113658.2|113703.2|113596.6|28
1735002020000|2024-12-24 01:00:20|113703.1|113653.1|113757.7|113624.8|113757.7|113660|113703.1|113614|14
1735002030000|2024-12-24 01:00:30|113757.8|113622|113739.5|113609|113757.8|113663.9|113700.7|113602.6|21
1735002040000|2024-12-24 01:00:40|113704.8|113608.6|113699.6|113649.6|113755.2|113654.8|113699.6|113595.6|23
1735002050000|2024-12-24 01:00:50|113736.5|113602.9|113753|113600.3|113753|113652.3|113691.9|113595.9|16
1735002060000|2024-12-24 01:01:00|113753.9|113607.3|113743.6|113617.2|113753.9|113655.2|113699.4|113599.8|16
1735002070000|2024-12-24 01:01:10|113706.9|113656.9|113730.5|113593.3|113747.6|113656.9|113700.1|113571.6|14
1735002080000|2024-12-24 01:01:20|113736.7|113585|113742.8|113598|113742.8|113649.4|113698.3|113585|16
1735002090000|2024-12-24 01:01:30|113736.3|113602.5|113699.1|113649.1|113736.3|113649.4|113699.1|113602.5|6
1735002110000|2024-12-24 01:01:50|113763.5|113580.8|113694.1|113644.1|113763.5|113650|113694.1|113580.8|15
1735002120000|2024-12-24 01:02:00|113737.6|113593.8|113744.6|113613.3|113744.6|113649.8|113694.1|113593.8|11
1735002130000|2024-12-24 01:02:10|113699.8|113649.8|113738.3|113594.3|113744.6|113649.8|113696.5|113583.9|12
1735002140000|2024-12-24 01:02:20|113731.1|113597.6|113726.6|113590.8|113746.4|113646|113692.5|113581.6|22
1735002150000|2024-12-24 01:02:30|113734.1|113588.2|113740.2|113597.5|113743.9|113645.6|113689.6|113580.2|22
1735002160000|2024-12-24 01:02:40|113740|113596|113735.9|113602.9|113740|113639.6|113689.6|113587.8|16
1735002170000|2024-12-24 01:02:50|113735.8|113593.2|113743.1|113604|113752.9|113638.3|113688.3|113591.6|22
1735002180000|2024-12-24 01:03:00|113742.3|113589.7|113735.5|113602.7|113742.3|113602.7|113725.5|113589.7|19
1735002190000|2024-12-24 01:03:10|113740.6|113603.5|113714.2|113572.1|113740.6|113640.2|113690.1|113572.1|18
1735002200000|2024-12-24 01:03:20|113709.8|113567.7|113640.7|113590.7|113709.8|113590.7|113640.6|113535.6|16
1735002210000|2024-12-24 01:03:30|113648.1|113598.1|113695.6|113551|113695.6|113599.1|113642.1|113544.6|17
1735002220000|2024-12-24 01:03:40|113691.8|113547.1|113650|113600|113705.8|113604.1|113650|113541.3|29
1735002230000|2024-12-24 01:03:50|113699.9|113549.2|113694.9|113545.8|113705|113554.7|113684.9|113543.6|29
1735002240000|2024-12-24 01:04:00|113693|113543.9|113686.1|113557.4|113698.6|113557.4|113681.2|113540.8|16
1735002250000|2024-12-24 01:04:10|113686.2|113556.6|113685|113550.2|113696.1|113568.5|113679|113543.8|21
1735002260000|2024-12-24 01:04:20|113680.1|113547.5|113687.9|113558.3|113687.9|113595.3|113644.8|113543.8|14
1735002270000|2024-12-24 01:04:30|113691.7|113563.3|113694.7|113563.8|113697|113568.5|113691.7|113560.3|14
1735002280000|2024-12-24 01:04:40|113694.6|113560.4|113693.9|113562.6|113694.6|113562.7|113693.9|113560.4|6
1735002290000|2024-12-24 01:04:50|113694|113562.7|113693.8|113562.8|113694|113562.8|113693.8|113562.7|4
1735002300000|2024-12-24 01:05:00|113709.9|113542.7|113691.6|113562.2|113709.9|113562.4|113691.6|113542.7|8
1735002310000|2024-12-24 01:05:10|113647.4|113562.3|113678.2|113549.4|113692.3|113597.4|113647|113549.2|10
1735002320000|2024-12-24 01:05:20|113644.5|113594.5|113682.4|113539.6|113689.1|113594.5|113638.6|113539.6|16
1735002330000|2024-12-24 01:05:30|113682.1|113539.3|113641|113591|113688.7|113591|113641|113539.3|12
1735002340000|2024-12-24 01:05:40|113640.4|113590.4|113677.9|113544.1|113688.2|113590.6|113632.4|113543.1|11
1735002350000|2024-12-24 01:05:50|113678.3|113544|113643.5|113593.5|113689|113593.5|113643.5|113543.4|11
1735002360000|2024-12-24 01:06:00|113680.7|113555.1|113678.9|113552.4|113680.7|113603.7|113642.3|113552.1|8
1735002370000|2024-12-24 01:06:10|113679.2|113552.1|113679.2|113552.1|113679.2|113552.1|113679.2|113552.1|2
1735002380000|2024-12-24 01:06:20|113653.9|113603.9|113687|113542.4|113690.9|113603.9|113653.9|113534.8|25
1735002390000|2024-12-24 01:06:30|113675.7|113540.5|113638.3|113588.3|113677.3|113588.3|113638.3|113540.5|8
1735002400000|2024-12-24 01:06:40|113638|113588|113640.9|113590.9|113680.3|113591.4|113638|113546.1|11
1735002410000|2024-12-24 01:06:50|113641.6|113591.6|113642.7|113592.7|113685.5|113592.7|113641.6|113527.8|10
1735002420000|2024-12-24 01:07:00|113642.8|113592.8|113695.4|113560.9|113695.4|113606.3|113642.8|113553.1|12
1735002430000|2024-12-24 01:07:10||113561||113561||113561||113561|1
1735002440000|2024-12-24 01:07:20|113695.3|113561.1|113693.6|113568.1|113695.3|113604|113654|113557.7|9
1735002450000|2024-12-24 01:07:30|113692.8|113567.1|113689.3|113561|113699.5|113567.1|113688.7|113557.8|17
1735002460000|2024-12-24 01:07:40|113689.1|113561.2|113696.7|113563.9|113700|113564.5|113689.1|113557.4|13
1735002470000|2024-12-24 01:07:50|113695.5|113564|113695.5|113562.7|113695.5|113564|113695.5|113560.5|4
1735002480000|2024-12-24 01:08:00|113695.4|113562.8|113694.9|113562.5|113696|113563.6|113694.9|113562.5|4
1735002490000|2024-12-24 01:08:10|113694.8|113562.7|113694.9|113562.9|113694.9|113562.9|113694.5|113560.2|8
1735002500000|2024-12-24 01:08:20|113694.8|113563|113694.3|113563.2|113694.8|113564.3|113694.3|113560.8|9
1735002510000|2024-12-24 01:08:30|113690.4|113557.2|113694.6|113565|113694.6|113565|113690.4|113557.2|5
1735002520000|2024-12-24 01:08:40|113694.5|113561.5|113694.5|113565.1|113694.5|113565.1|113694.5|113561.4|8
1735002530000|2024-12-24 01:08:50|113690.5|113561.6|113690.5|113559.9|113690.5|113561.6|113690.5|113557.6|3
1735002540000|2024-12-24 01:09:00|113694.2|113557.6|113693.9|113564|113694.2|113564.9|113693.9|113557.6|9
1735002550000|2024-12-24 01:09:10||113561.8||113564||113564||113561.8|2
1735002570000|2024-12-24 01:09:30|113693.8|113564.1|113708.9|113546.3|113709|113564.1|113693.8|113546.2|5
1735002580000|2024-12-24 01:09:40|113709.2|113543.3|113709.5|113547|113709.7|113547.8|113709.2|113543.3|6
1735002590000|2024-12-24 01:09:50|113708.8|113546.5|113687.6|113559.4|113708.8|113587.8|113632.9|113537.9|16
1735002600000|2024-12-24 01:10:00|113687.5|113558.8|113687.7|113559.1|113687.7|113559.1|113687.5|113558.8|3
1735002610000|2024-12-24 01:10:10|113687.8|113559.4|113687.8|113559.4|113687.8|113559.4|113687.8|113559.4|2
1735002620000|2024-12-24 01:10:20|113687.6|113559.6|113688.7|113562.8|113704.3|113562.8|113686.4|113528.2|11
1735002630000|2024-12-24 01:10:30|113655.2|113605.2|113692.8|113562|113694.8|113605.2|113655.2|113558.4|10
1735002640000|2024-12-24 01:10:40|113692.5|113562.2|113692.9|113564.7|113693.4|113564.7|113687.6|113558.7|11
1735002650000|2024-12-24 01:10:50|113692.8|113564.8|113688.4|113558.7|113692.8|113565.1|113688.4|113558.7|6
1735002660000|2024-12-24 01:11:00|113688.1|113561|113640.2|113590.2|113688.1|113594.6|113632.2|113529.7|23
1735002670000|2024-12-24 01:11:10|113684.4|113556.2|113689.8|113552.9|113689.8|113589.3|113639.3|113546.2|21
1735002680000|2024-12-24 01:11:20|113688.1|113559.9|113685.6|113558.2|113698.3|113603|113641.2|113545.7|20
1735002690000|2024-12-24 01:11:30|113686.4|113548.7|113690.8|113560.5|113690.9|113565.3|113686.4|113548.7|18
1735002700000|2024-12-24 01:11:40|113690.2|113558.3|113696|113560.4|113698.3|113603.3|113653.3|113558.3|17
1735002710000|2024-12-24 01:11:50|113696.6|113561.4|113691.2|113562.9|113696.6|113563.3|113691.2|113561|9
1735002720000|2024-12-24 01:12:00|113694.4|113563|113694.4|113564.7|113694.6|113611.4|113629|113537.4|24
1735002730000|2024-12-24 01:12:10|113693.8|113556.9|113693.2|113561.7|113693.8|113561.7|113692.6|113555.9|8
1735002740000|2024-12-24 01:12:20|113693|113553.5|113691.4|113563.6|113693.8|113583.8|113626.7|113545.4|13
1735002750000|2024-12-24 01:12:30|113694.7|113555.2|113694.6|113560.6|113694.7|113560.6|113694.6|113555.2|6
1735002760000|2024-12-24 01:12:40|113693.4|113560.8|113694.4|113560.8|113696.3|113560.8|113693.1|113560.8|6
1735002770000|2024-12-24 01:12:50|113693.1|113560.9|113692.5|113560.6|113695.7|113562.2|113692.5|113558.3|13
1735002780000|2024-12-24 01:13:00|113707.2|113539.6|113707.8|113540.1|113708|113540.1|113707.2|113539.6|3
1735002790000|2024-12-24 01:13:10|113707.4|113540.8|113707.4|113543.3|113713.9|113543.3|113707.4|113536.4|5
1735002800000|2024-12-24 01:13:20|113709.5|113544.6|113693.1|113562.8|113710.3|113562.8|113693.1|113544.6|5
1735002810000|2024-12-24 01:13:30|113693|113562.9|113692.7|113562.9|113693|113562.9|113692.7|113562.9|4
1735002830000|2024-12-24 01:13:50|113692.6|113563|113708.8|113545.3|113708.8|113602.9|113652.9|113545.3|4
1735002840000|2024-12-24 01:14:00|113708.6|113545.7|113692|113566.2|113708.6|113603.4|113653.4|113537|15
1735002850000|2024-12-24 01:14:10|113691.9|113566.5|113656.4|113606.4|113691.9|113606.4|113656.4|113546|8
1735002860000|2024-12-24 01:14:20|113692.1|113560.5|113692.4|113561.3|113692.5|113561.3|113688.4|113556.9|14
1735002870000|2024-12-24 01:14:30|113692.3|113561.5|113693.8|113562.8|113693.8|113608|113658|113561.3|8
1735002880000|2024-12-24 01:14:40|113693.9|113565.3|113694.1|113565.5|113694.1|113565.5|113693.9|113565.3|4
1735002890000|2024-12-24 01:14:50|113694.2|113549.2|113709.1|113549.2|113709.1|113549.2|113694.2|113549.2|2
1735002900000|2024-12-24 01:15:00|113709|113549.1|113695.5|113565.6|113709.1|113601.5|113651.5|113545.5|10
1735002910000|2024-12-24 01:15:10|113694.3|113565.7|113690.2|113560|113694.3|113605.1|113655.1|113555.3|12
1735002920000|2024-12-24 01:15:20|113686.2|113556|113690.5|113560.2|113690.5|113605.4|113655.1|113556|12
1735002930000|2024-12-24 01:15:30|113690.4|113560.3|113693.5|113564.3|113694|113566.8|113690.4|113560.3|8
1735002940000|2024-12-24 01:15:40|113693.4|113564.4|113689.2|113563.3|113693.4|113564.7|113689.2|113560.8|8
1735002950000|2024-12-24 01:15:50|113689.8|113561.5|113653.3|113603.3|113689.8|113605.9|113653.2|113561.5|6
1735002960000|2024-12-24 01:16:00|113653.2|113603.2|113682.3|113556.9|113703.2|113603.3|113646|113556.9|9
1735002970000|2024-12-24 01:16:10|113654.9|113604.9|113688.9|113558.4|113691.8|113604.9|113654.9|113558.4|6
1735002980000|2024-12-24 01:16:20|113689.4|113560.6|113689.3|113558.8|113689.4|113561|113689.3|113558.8|4
1735002990000|2024-12-24 01:16:30|113693|113562.3|113640.9|113590.9|113699.8|113590.9|113636|113546|16
1735003000000|2024-12-24 01:16:40|113646.6|113596.6|113697.9|113564.5|113701.8|113606.8|113634.8|113548|21
1735003010000|2024-12-24 01:16:50|113655.8|113605.8|113698.2|113565.2|113700.6|113605.8|113655.8|113561|8
1735003020000|2024-12-24 01:17:00|113694.6|113561.7|113697.2|113563.7|113714.6|113606.8|113656.8|113558.1|15
1735003030000|2024-12-24 01:17:10|113697|113563.5|113695.7|113563.5|113697|113563.5|113695.7|113563.5|3
1735003040000|2024-12-24 01:17:20|113695.1|113563.2|113644.8|113594.8|113698.4|113594.8|113634|113537.3|16
1735003050000|2024-12-24 01:17:30|113689.5|113550.1|113698.8|113562.7|113698.8|113562.7|113674.4|113546.4|10
1735003060000|2024-12-24 01:17:40|113698.6|113562.8|113695.1|113561.9|113698.6|113590.9|113640.9|113537.3|26
1735003070000|2024-12-24 01:17:50|113695.2|113557|113693.6|113554.4|113707|113602.7|113645.6|113547.6|28
1735003080000|2024-12-24 01:18:00|113696|113564.1|113646.6|113596.6|113696|113600.6|113640.9|113554.6|16
1735003090000|2024-12-24 01:18:10|113646.7|113596.7|113684.2|113545.3|113692.6|113604.1|113643.9|113545.3|18
1735003100000|2024-12-24 01:18:20|113692.6|113558.8|113688.4|113548.5|113699.1|113597.7|113646.6|113546|26
1735003110000|2024-12-24 01:18:30|113685.9|113546.6|113638.9|113588.9|113706.5|113594.8|113638.9|113546|13
1735003120000|2024-12-24 01:18:40|113675.1|113546.9|113684.8|113546|113692|113591.4|113641.4|113546|16
1735003130000|2024-12-24 01:18:50|113684.6|113545.8|113686.5|113548|113707|113595.9|113640.5|113545.8|13
1735003140000|2024-12-24 01:19:00|113677|113547.6|113685.8|113547.7|113686.5|113547.7|113677|113547.6|5
1735003150000|2024-12-24 01:19:10|113689.6|113551.4|113690.2|113551.6|113690.6|113552.4|113681.8|113541.2|12
1735003160000|2024-12-24 01:19:20|113690|113551.5|113693|113560.4|113696.5|113560.4|113681.5|113548.9|14
1735003170000|2024-12-24 01:19:30|113694.9|113596.9|113696.2|113571|113707|113617.5|113646.9|113552.8|20
1735003180000|2024-12-24 01:19:40|113696.6|113562|113697.7|113554.2|113705.9|113571.4|113696.6|113554.2|12
1735003190000|2024-12-24 01:19:50|113697.1|113553.7|113693|113551.7|113699.4|113563.8|113679.8|113541.4|27
1735003200000|2024-12-24 01:20:00|113694.4|113558.6|113693.9|113552.8|113696.5|113566.2|113684|113552.8|19
1735003210000|2024-12-24 01:20:10|113694.1|113553.3|113673.5|113547.4|113694.7|113563|113673.5|113544.2|16
1735003220000|2024-12-24 01:20:20|113678.9|113552.9|113699.6|113549.2|113704.1|113553.2|113674.2|113539.7|20
1735003230000|2024-12-24 01:20:30|113686.3|113549.8|113688.1|113556.1|113688.1|113584.8|113634.8|113542.7|17
1735003240000|2024-12-24 01:20:40|113703.9|113547.7|113643|113593|113703.9|113593.3|113639.2|113546.4|29
1735003250000|2024-12-24 01:20:50|113642.7|113592.7|113684|113546.1|113692.6|113592.7|113642.7|113543.6|24
1735003260000|2024-12-24 01:21:00|113681.5|113543.6|113679.2|113545|113703.9|113606.4|113631|113543.4|35
1735003270000|2024-12-24 01:21:10|113688.2|113547.6|113695.8|113557.9|113701.4|113607.6|113649.6|113545.4|24
1735003280000|2024-12-24 01:21:20|113685.9|113550.9|113681.4|113547.9|113697.3|113560.6|113678.6|113546.8|21
1735003290000|2024-12-24 01:21:30|113680.8|113547.5|113679.8|113546.9|113680.8|113547.5|113679.8|113546.9|4
1735003300000|2024-12-24 01:21:40|113679.7|113554.2|113678.1|113545.1|113689.9|113563.8|113677.6|113545.1|11
1735003310000|2024-12-24 01:21:50|113683.7|113549.2|113674.5|113548.6|113691.6|113549.9|113674.5|113540.7|13
1735003320000|2024-12-24 01:22:00|113673.5|113547.9|113674.3|113549.1|113674.3|113586.3|113636.3|113543.1|7
1735003330000|2024-12-24 01:22:10|113641.7|113591.7|113640.2|113590.2|113687.7|113591.7|113635.8|113540.4|14
1735003340000|2024-12-24 01:22:20|113677.6|113552.4|113681.7|113556.7|113705|113557.9|113677.5|113541.2|12
1735003350000|2024-12-24 01:22:30|113682.5|113555.9|113682.5|113556.7|113693.2|113557.1|113676.8|113545.2|16
1735003360000|2024-12-24 01:22:40|113691.6|113556.8|113696.3|113562.3|113696.3|113562.3|113681.4|113545.3|18
1735003370000|2024-12-24 01:22:50|113690.4|113554.3|113678.3|113552.7|113690.4|113554.8|113673.6|113547.9|16
1735003380000|2024-12-24 01:23:00|113678.2|113552.8|113678.1|113552.8|113688.5|113552.8|113678.1|113552.8|5
1735003390000|2024-12-24 01:23:10|113640.9|113590.9|113685.2|113539.5|113689.5|113590.9|113640.9|113539.5|4
1735003400000|2024-12-24 01:23:20|113687.1|113552.7|113677.8|113552.1|113692.4|113592|113639.8|113544.4|17
1735003410000|2024-12-24 01:23:30|113673.1|113547.4|113677.8|113552.4|113690.5|113554.9|113673.1|113547.4|17
1735003420000|2024-12-24 01:23:40|113648.5|113598.5|113683|113542.3|113692.4|113598.5|113640.6|113539.5|27
1735003430000|2024-12-24 01:23:50|113637.4|113587.4|113679|113546|113680.8|113601.5|113635.8|113542.4|13
1735003440000|2024-12-24 01:24:00|113679.9|113546.5|113685.3|113551.1|113692.7|113553.4|113679|113546|12
1735003450000|2024-12-24 01:24:10|113690.3|113559.8|113704|113557.6|113706.1|113604|113654|113552.7|16
1735003460000|2024-12-24 01:24:20|113701.5|113559.8|113702.4|113569|113702.5|113573|113694|113559.8|15
1735003470000|2024-12-24 01:24:30|113711.8|113577|113659.6|113609.6|113714.4|113609.6|113659.6|113557.4|18
1735003480000|2024-12-24 01:24:40|113691.6|113566.6|113646.9|113596.9|113706.8|113596.9|113646.9|113549|27
1735003490000|2024-12-24 01:24:50|113683.9|113552.4|113692.2|113551.4|113695.4|113597|113638.6|113546.3|16
1735003500000|2024-12-24 01:25:00|113692.1||113692||113692.1||113692||2
1735003510000|2024-12-24 01:25:10|113690.7|113550.2|113683.6|113545.3|113692.8|113597.9|113638|113545.3|23
1735003520000|2024-12-24 01:25:20|113682.1|113543.9|113684.2|113547.3|113692.8|113551.3|113673.5|113526.3|20
1735003530000|2024-12-24 01:25:30|113689.2|113549|113639.3|113589.3|113689.2|113590.9|113634.7|113542.7|19
1735003540000|2024-12-24 01:25:40|113639.4|113589.4|113639.3|113589.3|113639.4|113589.4|113639.3|113589.3|2
1735003550000|2024-12-24 01:25:50|113639.4|113589.4|113639.4|113589.4|113639.4|113589.4|113639.4|113589.4|1
1735003560000|2024-12-24 01:26:00|113644.3|113594.3|113640.1|113590.1|113702.7|113594.3|113632.4|113536.7|13
1735003570000|2024-12-24 01:26:10|113687.8|113553.2|113637.8|113587.8|113691.6|113595|113634.2|113553.2|8
1735003580000|2024-12-24 01:26:20|113643.5|113593.5|113692.1|113557.9|113692.1|113594.2|113643.5|113546.9|16
1735003590000|2024-12-24 01:26:30|113686.8|113550.8|113683.4|113549.8|113690.5|113592.5|113642.5|113542|23
1735003600000|2024-12-24 01:26:40|113679.9|113545|113679.5|113553.5|113689.6|113553.5|113679.5|113545|15
1735003610000|2024-12-24 01:26:50|113689.6|113553.6|113678.8|113553.1|113689.7|113553.6|113678.8|113543|10
1735003620000|2024-12-24 01:27:00|113673|113553.3|113673.4|113547.8|113685.5|113553.3|113672|113535|10
1735003630000|2024-12-24 01:27:10|113672.3|113546.8|113677.1|113551.7|113677.1|113551.7|113672.3|113546.8|3
1735003640000|2024-12-24 01:27:20|113639.7|113589.7|113639.7|113589.7|113677.4|113589.7|113639.7|113552.2|4
1735003650000|2024-12-24 01:27:30|113639.8|113589.8|113639.8|113589.8|113639.9|113589.9|113639.8|113589.8|3
1735003660000|2024-12-24 01:27:40|113640.2|113590.2|113695.6|113550.3|113695.7|113592.5|113634.5|113539.3|18
1735003670000|2024-12-24 01:27:50|113697.3|113551.5|113692.6|113549.9|113700.3|113603.2|113647.6|113535|25
1735003680000|2024-12-24 01:28:00|113693.5|113551|113693.6|113552.5|113693.6|113559.6|113693.5|113551|4
1735003690000|2024-12-24 01:28:10|113692.8|113551.9|113690.4|113548.8|113701.7|113563.8|113680.1|113545.4|18
1735003700000|2024-12-24 01:28:20|113689.3|113548|113685|113546.3|113689.3|113548|113685|113546.3|5
1735003710000|2024-12-24 01:28:30|113684.8|113546.5|113647.6|113597.6|113709.2|113603.4|113647.6|113546.4|14
1735003720000|2024-12-24 01:28:40|113685|113549.9|113692|113560.2|113692|113593.2|113643.2|113547.6|13
1735003730000|2024-12-24 01:28:50|113645.7|113595.7|113683.2|113555|113691.9|113598.9|113640.3|113550.2|18
1735003740000|2024-12-24 01:29:00|113684.9|113555.3|113686.6|113555.4|113713.3|113602.2|113646.4|113551.5|26
1735003750000|2024-12-24 01:29:10|113695.5|113562.2|113684.2|113556.4|113696.1|113604.9|113649.2|113555.4|12
1735003760000|2024-12-24 01:29:20|113691.9|113554.7|113691.9|113554.7|113691.9|113554.7|113691.9|113554.7|1
1735003770000|2024-12-24 01:29:30|113691.8|113554.8|113654.3|113604.3|113704.1|113604.3|113647.6|113554.8|13
1735003780000|2024-12-24 01:29:40|113647.3|113597.3|113696.2|113556.7|113696.2|113597.3|113636.1|113553|18
1735003790000|2024-12-24 01:29:50|113696.1|113556.8|113695.5|113568.2|113708.3|113600.9|113650.9|113553.8|18
1735003800000|2024-12-24 01:30:00|113657.8|113607.8|113656.9|113606.9|113687.7|113607.8|113641.7|113552.1|11
1735003810000|2024-12-24 01:30:10|113657.5|113607.5|113683|113550.5|113693.4|113607.5|113633.9|113550.1|21
1735003820000|2024-12-24 01:30:20|113682.9|113550.6|113683.1|113555.1|113694.4|113610.7|113654.2|113546.4|19
1735003830000|2024-12-24 01:30:30|113688.8|113560.7|113677.5|113545.1|113698.9|113608.2|113650.9|113545.1|17
1735003840000|2024-12-24 01:30:40|113626.1|113576.1|113680.6|113551.7|113683.3|113588.1|113626.1|113551.7|6
1735003850000|2024-12-24 01:30:50|113679.8|113551.4|113677.7|113544.6|113679.8|113603.4|113639.2|113542.1|16
1735003860000|2024-12-24 01:31:00|113687|113545.2|113687.2|113545.2|113687.3|113545.2|113678|113545.2|5
1735003870000|2024-12-24 01:31:10|113677.8|113545.5|113685.5|113552|113685.5|113552|113677.2|113545.5|8
1735003880000|2024-12-24 01:31:20|113685.4|113552.1|113692.5|113551.9|113692.5|113552.1|113685|113551.9|5
1735003890000|2024-12-24 01:31:30|113676.1|113545.3|113687.3|113545.7|113687.3|113545.7|113676.1|113545.3|4
1735003900000|2024-12-24 01:31:40|113687.2|113545.8|113687.2|113550.1|113691.3|113555.4|113682.7|113541.2|10
1735003910000|2024-12-24 01:31:50|113675.4|113548.3|113635.8|113585.8|113675.4|113585.8|113635.8|113541.3|5
1735003920000|2024-12-24 01:32:00|113644|113594|113643|113593|113707.8|113594|113643|113556.4|3
1735003930000|2024-12-24 01:32:10|113643.5|113593.5|113675.4|113545.9|113689.5|113593.9|113643.5|113545.9|7
1735003940000|2024-12-24 01:32:20|113676.6|113547|113683.8|113538.8|113691.5|113594.9|113644.9|113534.7|16
1735003950000|2024-12-24 01:32:30|113680|113534.9|113686.6|113553.1|113686.6|113589.2|113633|113534.9|19
1735003960000|2024-12-24 01:32:40|113686.7|113552.3|113638.7|113588.7|113686.7|113589|113638.7|113552|13
1735003970000|2024-12-24 01:32:50|113638.8|113588.8|113638.8|113588.8|113638.9|113588.9|113638.8|113588.8|3
1735003980000|2024-12-24 01:33:00|113685.7|113551.9|113685|113551.3|113701.8|113589.5|113639.5|113551.3|12
1735003990000|2024-12-24 01:33:10|113638.6|113588.6|113681.4|113541.3|113685.1|113588.6|113638.5|113541.3|6
1735004000000|2024-12-24 01:33:20|113676.8|113536.6|113678.8|113542.8|113684.9|113549|113674.6|113534|13
1735004010000|2024-12-24 01:33:30|113678.9|113540.1|113681.3|113546.6|113681.9|113546.6|113678.9|113540.1|8
1735004020000|2024-12-24 01:33:40|113681.2|113546.8|113713.6|113559.6|113713.6|113563.6|113681.2|113546.8|5
1735004030000|2024-12-24 01:33:50|113694.1|113560.2|113679.2|113549.6|113694.1|113597.3|113643.4|113549.6|8
1735004040000|2024-12-24 01:34:00|113680.7|113550.9|113690.7|113551.4|113690.7|113551.4|113680.7|113550.9|4
1735004050000|2024-12-24 01:34:10|113692.4|113559.3|113676.8|113548.3|113697.9|113602.3|113640.5|113544.4|21
1735004060000|2024-12-24 01:34:20|113680.5|113551.3|113679.8|113550.6|113689.1|113551.3|113679.8|113550.6|6
1735004070000|2024-12-24 01:34:30||113550.7||113550.7||113550.7||113548.2|3
1735004080000|2024-12-24 01:34:40|113688.6|113551.2|113713.6|113532.5|113713.6|113551.2|113681.3|113532.5|6
1735004090000|2024-12-24 01:34:50|113713.9|113530|113687.7|113548.7|113713.9|113552.2|113674.8|113530|16
1735004100000|2024-12-24 01:35:00|113686.9|113547.4|113686.9|113547.4|113686.9|113547.4|113675.8|113547.4|4
1735004110000|2024-12-24 01:35:10|113688.1|113548.6|113691.9|113553.7|113712.7|113600.1|113650.1|113546.1|16
1735004120000|2024-12-24 01:35:20|113690.1|113551.8|113690.1|113550.8|113690.1|113551.8|113690.1|113550.8|3
1735004130000|2024-12-24 01:35:30|113690|113551.8|113691.9|113552.5|113691.9|113596.2|113646.2|113551.8|12
1735004140000|2024-12-24 01:35:40|113691.3|113552|113687.8|113549.7|113692.2|113553|113686.8|113547.5|11
1735004150000|2024-12-24 01:35:50|113686.9|113548.9|113681.7|113548.5|113693|113554.9|113681.7|113548.4|12
1735004160000|2024-12-24 01:36:00|113686.6|113552.2|113681.6|113548.6|113686.6|113552.4|113680.6|113547.7|10
1735004170000|2024-12-24 01:36:10|113681.5|113548.7|113685.6|113547|113687.2|113554.3|113674.1|113547|17
1735004180000|2024-12-24 01:36:20|113683.1|113548|113688.2|113550.5|113692.1|113593.1|113643.1|113548|11
1735004190000|2024-12-24 01:36:30|113692.3|113554.6|113692.6|113555|113692.6|113555|113687.3|113549.6|8
1735004200000|2024-12-24 01:36:40|113692.7|113551.3|113688.1|113549.2|113692.7|113553.2|113683.4|113547|8
1735004210000|2024-12-24 01:36:50|113686.5|113547.6|113686.9|113548.2|113689.5|113552|113684.1|113546.6|10
1735004220000|2024-12-24 01:37:00|113690.6|113551.9|113689.7|113551|113694.4|113555.6|113687.1|113548.3|5
1735004230000|2024-12-24 01:37:10|113689.6|113551.1|113688.9|113550.2|113689.6|113551.1|113688.9|113550.2|4
1735004240000|2024-12-24 01:37:20|113689.7|113551|113643.8|113593.8|113689.7|113593.8|113643.8|113551|5
1735004250000|2024-12-24 01:37:30|113707.8|113533.4|113707.7|113533.5|113707.8|113533.5|113707.7|113533.4|3
1735004260000|2024-12-24 01:37:40|113707.4|113533.8|113687|113549.2|113709.9|113549.4|113682.7|113532.5|11
1735004270000|2024-12-24 01:37:50|113686.8|113545.3|113691.8|113552.1|113695.3|113555.8|113686.8|113545.2|12
1735004280000|2024-12-24 01:38:00|113688.1|113548.4|113690.1|113549.8|113690.1|113549.8|113688.1|113547.9|5
1735004290000|2024-12-24 01:38:10||113547.3||113549.9||113549.9||113547.3|5
1735004300000|2024-12-24 01:38:20|113690|113549.8|113690|113549.8|113690.1|113549.8|113690|113549.8|4
1735004310000|2024-12-24 01:38:30|113713.9|113529.8|113713.8|113530|113713.9|113530|113713.8|113529.8|3
1735004320000|2024-12-24 01:38:40|113713.7|113530.1|113713.7|113530.4|113713.7|113530.4|113710.4|113526.8|8
1735004330000|2024-12-24 01:38:50|113689.9|113530.5|113689.9|113550|113689.9|113550|113689.9|113530.5|2
1735004340000|2024-12-24 01:39:00|113690.6|113547.5|113690.3|113550.7|113690.6|113551.1|113690.3|113547.5|5
1735004350000|2024-12-24 01:39:10|113690.2|113550.8|113690.5|113550.9|113690.8|113551.6|113681.1|113545.7|10
1735004360000|2024-12-24 01:39:20|113691.2|113551|113691.2|113551.9|113691.2|113552.9|113691.2|113551|5
1735004370000|2024-12-24 01:39:30|113690|113550.6|113691.2|113551.9|113691.2|113551.9|113690|113550.6|4
1735004380000|2024-12-24 01:39:40|113689.7|113551.7|113688.3|113548.8|113692.9|113558.6|113686.7|113544.7|7
1735004390000|2024-12-24 01:39:50|113687.8|113548.3|113688.7|113549.2|113689.1|113549.2|113687.8|113548.3|5
1735004400000|2024-12-24 01:40:00|113688.2|113548.7|113687.8|113548.6|113688.2|113548.7|113686.9|113548.6|5
1735004410000|2024-12-24 01:40:10|113687.7|113530.1|113691.8|113552.6|113711.3|113552.6|113687.7|113530.1|3
1735004420000|2024-12-24 01:40:20|113687.8|113552.7|113689.8|113550.2|113689.8|113552.7|113683.8|113544.8|8
1735004430000|2024-12-24 01:40:30|113688.6|113547.8|113678.4|113548.2|113693.7|113594.7|113639.6|113540.8|18
1735004440000|2024-12-24 01:40:40|113687.5|113546.9|113683.2|113543.6|113690.3|113549.6|113679.7|113542.6|14
1735004450000|2024-12-24 01:40:50|113684.7|113545.2|113689.2|113549.8|113689.2|113549.8|113684.7|113543.9|7
1735004460000|2024-12-24 01:41:00|113688.1|113548.6|113691|113552.6|113691|113552.6|113676.5|113545.2|16
1735004470000|2024-12-24 01:41:10|113690.4|113548.8|113682.1|113553.3|113690.4|113553.3|113671.9|113543.8|10
1735004480000|2024-12-24 01:41:20|113679.7|113547.6|113678.4|113550.2|113692.1|113554.3|113674.8|113544|13
1735004490000|2024-12-24 01:41:30|113688.8|113546.5|113678.7|113548.4|113688.9|113553.7|113678.4|113546.5|11
1735004500000|2024-12-24 01:41:40|113678.3|113548.7|113646.2|113596.2|113693.4|113596.2|113646.2|113546.2|10
1735004510000|2024-12-24 01:41:50|113646.1|113596.1|113642.3|113592.3|113692|113597.4|113641.9|113553.5|18
1735004520000|2024-12-24 01:42:00|113644.1|113594.1|113689.6|113548.2|113689.6|113594.1|113634.9|113543.6|9
1735004530000|2024-12-24 01:42:10|113691|113549.6|113679.5|113547.1|113691|113554.5|113679.5|113547.1|9
1735004540000|2024-12-24 01:42:20|113688.4|113547.3|113688.2|113547.3|113688.4|113547.3|113688.2|113547.3|3
1735004550000|2024-12-24 01:42:30|113687|113558.3|113678.6|113546.8|113702.7|113594.6|113644.6|113542.6|20
1735004560000|2024-12-24 01:42:40|113679|113545.6|113678.9|113547|113679|113547|113678.9|113545.6|6
1735004570000|2024-12-24 01:42:50|113641.6|113545.8|113689.2|113548.6|113689.2|113591.6|113641.6|113544.5|11
1735004580000|2024-12-24 01:43:00|113689.3|113547.3|113679.2|113550.2|113693.7|113556.5|113676|113546.6|24
1735004590000|2024-12-24 01:43:10|113679.1|113550.1|113683.2|113553.6|113692.7|113557.4|113674.1|113546.1|22
1735004600000|2024-12-24 01:43:20|113677.2|113549.1|113686.1|113556|113695.5|113562.4|113676.5|113548.7|23
1735004610000|2024-12-24 01:43:30|113685.6|113551.9|113678.5|113550.6|113691.5|113593.9|113643.9|113547.3|16
1735004620000|2024-12-24 01:43:40|113678.8|113549.7|113689.1|113550.9|113689.1|113550.9|113678.8|113549.7|4
1735004630000|2024-12-24 01:43:50|113689|113550.8|113685.7|113556.2|113693.6|113556.2|113684.1|113550|10
1735004640000|2024-12-24 01:44:00|113680.5|113552.3|113691.9|113553.8|113693.7|113555.6|113675.5|113548.6|16
1735004650000|2024-12-24 01:44:10|113693.3|113553.7|113685.8|113551.4|113697.2|113596.2|113640.5|113547.7|15
1735004660000|2024-12-24 01:44:20|113685.4|113551.2|113685.3|113551.3|113685.4|113551.3|113685.3|113551.2|4
1735004680000|2024-12-24 01:44:40|113703.8|113550.3|113703.8|113535.6|113703.8|113552.8|113703.8|113535.6|6
1735004690000|2024-12-24 01:44:50|113681.6|113549.1|113684|113553.4|113684|113553.4|113678.8|113545.9|13
1735004700000|2024-12-24 01:45:00|113683.8|113553.6|113682.9|113553.1|113683.8|113553.9|113677.4|113548.5|13
1735004710000|2024-12-24 01:45:10|113682.8|113553.2|113682.9|113554.5|113682.9|113554.5|113682.8|113550.9|7
1735004720000|2024-12-24 01:45:20|113684.6|113554.9|113684.3|113555|113684.6|113555|113684.1|113554.9|6
1735004730000|2024-12-24 01:45:30|113684.4|113555.1|113684.7|113555.6|113684.7|113555.6|113680.4|113551.4|11
1735004740000|2024-12-24 01:45:40|113684.8|113555.7|113684.6|113555.6|113684.8|113555.7|113684.6|113555.6|4
1735004750000|2024-12-24 01:45:50|113683.4|113554.9|113680.5|113551|113684.6|113554.9|113680.5|113551|4
1735004760000|2024-12-24 01:46:00|113680.4|113551.8|113680.2|113551.8|113680.4|113551.8|113672.2|113543.8|9
1735004770000|2024-12-24 01:46:10|113679|113548.3|113683.1|113554.6|113683.1|113554.6|113678.7|113548.3|9
1735004780000|2024-12-24 01:46:20|113683.4|113554.7|113682.8|113553|113683.4|113554.7|113678.9|113546.9|9
1735004790000|2024-12-24 01:46:30|113682.5|113552.8|113679.6|113552.3|113682.5|113552.8|113679.6|113552.3|5
1735004800000|2024-12-24 01:46:40|113679.5|113552.2|113679.5|113552.2|113679.5|113552.2|113679.5|113552.2|2
1735004810000|2024-12-24 01:46:50|113678.2|113551.6|113691.8|113537.1|113691.8|113552.4|113677.7|113537.1|5
1735004820000|2024-12-24 01:47:00|113701.3|113535.6|113681.1|113553.5|113701.3|113554.9|113676.6|113535.6|10
1735004830000|2024-12-24 01:47:10|113677.4|113553.6|113681|113553.6|113684.7|113557.2|113677.4|113549.9|8
1735004840000|2024-12-24 01:47:20|113676.8|113549.3|113681.3|113552.3|113681.3|113552.3|113674.5|113546.9|16
1735004850000|2024-12-24 01:47:30|113680|113552.4|113676.4|113548.8|113681.3|113552.4|113676.4|113548.8|5
1735004860000|2024-12-24 01:47:40|113677.8|113548.9|113676.3|113548.9|113677.8|113548.9|113676.3|113548.9|5
1735004870000|2024-12-24 01:47:50|113676.5|113549.1|113676.5|113549.1|113676.5|113549.1|113676.5|113549.1|2
1735004880000|2024-12-24 01:48:00|113676|113549.2|113638.6|113588.6|113686.1|113588.6|113633.3|113548.8|8
1735004890000|2024-12-24 01:48:10|113638.8|113588.8|113681.1|113550.1|113685.3|113589|113636|113549.1|16
1735004900000|2024-12-24 01:48:20|113679.9|113549.1|113685.3|113553.8|113685.4|113553.8|113679.9|113549.1|9
1735004910000|2024-12-24 01:48:30|113681.1|113549.7|113681.1|113550.9|113681.1|113550.9|113681.1|113548.7|3
1735004920000|2024-12-24 01:48:40|113695.2|113551|113690.4|113554.6|113695.2|113597.1|113638.6|113548.8|18
1735004930000|2024-12-24 01:48:50|113685.5|113558.3|113678.6|113547|113696.3|113566.1|113677.7|113546.1|19
1735004940000|2024-12-24 01:49:00|113678.4|113546.9|113678.4|113546.9|113678.4|113546.9|113678.4|113546.9|2
1735004950000|2024-12-24 01:49:10|113682|113550.6|113682.1|113550.7|113683.9|113551.7|113680.9|113550.6|10
1735004960000|2024-12-24 01:49:20|113681.6|113550.2|113681.6|113550.2|113681.6|113550.2|113680.3|113550.2|4
1735004970000|2024-12-24 01:49:30|113680.3|113549.9|113680.1|113549.7|113680.3|113549.9|113680.1|113547.2|5
1735004980000|2024-12-24 01:49:40|113694.1|113528.2|113676.5|113544.9|113694.1|113550.3|113675.6|113528.2|9
1735004990000|2024-12-24 01:49:50|113676.7|113544.8|113676.7|113544.7|113676.7|113544.8|113676.7|113544.7|3
1735005000000|2024-12-24 01:50:00|113671.8|113544.9|113666.8|113538.1|113680.1|113545|113666.8|113538.1|7
1735005010000|2024-12-24 01:50:10|113671.5|113541.7|113678.7|113552.3|113683.7|113552.3|113671.5|113540.4|14
1735005020000|2024-12-24 01:50:20|113678.6|113552.2|113678.5|113543|113678.6|113552.2|113678.5|113542.9|6
1735005030000|2024-12-24 01:50:30|113678.9|113543.4|113678.9|113545.9|113678.9|113545.9|113678.9|113543.4|4
1735005040000|2024-12-24 01:50:40|113697.3|113526.2|113684.9|113550.7|113698.7|113550.7|113684.5|113526.2|6
1735005050000|2024-12-24 01:50:50|113684.8|113550.8|113681.2|113547.2|113684.8|113552|113681.2|113545.9|7
1735005060000|2024-12-24 01:51:00|113680|113547.4|113677.1|113540.5|113683.3|113554.3|113677.1|113540.5|12
1735005070000|2024-12-24 01:51:10|113677.3|113540.2|113680.7|113543.8|113681|113546.3|113677.3|113540.1|9
1735005080000|2024-12-24 01:51:20|113694.1|113541.6|113680.4|113543.4|113694.1|113585|113634.3|113535.4|19
1735005090000|2024-12-24 01:51:30|113681.6|113543|113682.4|113553.7|113694.9|113584|113633.7|113538.6|19
1735005100000|2024-12-24 01:51:40|113682.9|113554.9|113683|113547.5|113683|113554.9|113677.3|113541.9|11
1735005110000|2024-12-24 01:51:50|113682.8|113546.3|113682.6|113554.7|113682.9|113585.3|113635.3|113538.4|18
1735005120000|2024-12-24 01:52:00|113681.2|113552.4|113680.7|113551.8|113682|113553.5|113677|113542.4|12
1735005130000|2024-12-24 01:52:10|113680.8|113545.6|113680|113550.5|113680.8|113550.6|113676.2|113545.6|5
1735005140000|2024-12-24 01:52:20|113678.7|113550.4|113678.1|113551.3|113680.5|113551.3|113677.5|113550.4|8
1735005150000|2024-12-24 01:52:30|113677.8|113541|113678|113540.4|113678.1|113551.3|113674.1|113536.6|9
1735005160000|2024-12-24 01:52:40|113677.6|113540.5|113678.7|113552|113678.7|113552.3|113677.6|113540.5|8
1735005170000|2024-12-24 01:52:50|113678.9|113544|113677.6|113542.4|113692.6|113600.1|113636.8|113530.8|21
1735005180000|2024-12-24 01:53:00|113643.1|113593.1|113680.3|113553.3|113683.1|113600.7|113643.1|113540.7|19
1735005190000|2024-12-24 01:53:10|113683.3|113543.7|113686.7|113546.7|113708.6|113597.6|113641.5|113543.7|27
1735005200000|2024-12-24 01:53:20|113684.2|113549.2|113686.2|113547.1|113689.6|113549.2|113671.7|113543.7|18
1735005210000|2024-12-24 01:53:30|113638.9|113588.9|113676.1|113545.4|113676.1|113588.9|113638.9|113545.2|4
1735005220000|2024-12-24 01:53:40|113681.5|113549.5|113683.6|113548.9|113683.7|113596.2|113646.2|113545.1|13
1735005230000|2024-12-24 01:53:50|113646.9|113596.9|113641.8|113591.8|113646.9|113596.9|113641.1|113591.1|6
1735005240000|2024-12-24 01:54:00|113648.6|113598.6|113678.7|113548.4|113683.2|113598.6|113634.8|113544.1|19
1735005250000|2024-12-24 01:54:10|113687.7|113548.6|113681.6|113544.5|113691.7|113552.6|113677.8|113539.5|19
1735005260000|2024-12-24 01:54:20|113681.8|113543.6|113682.5|113545.5|113682.5|113545.5|113681.8|113543.6|5
1735005270000|2024-12-24 01:54:30|113676.2|113545.6|113683.4|113544.2|113683.4|113550.6|113676.2|113538.7|8
1735005280000|2024-12-24 01:54:40|113684|113546.1|113683.4|113543.6|113684|113546.1|113677.9|113538|10
1735005290000|2024-12-24 01:54:50|113683.2|113543.8|113680|113542.2|113683.5|113545.7|113680|113542.2|8
1735005300000|2024-12-24 01:55:00|113684.1|113546.3|113680.6|113550.7|113684.1|113590.2|113640.2|113542|10
1735005310000|2024-12-24 01:55:10|113686.3|113550|113681.3|113553.8|113686.9|113590.3|113638.5|113539.8|17
1735005320000|2024-12-24 01:55:20|113679.7|113548.6|113680.4|113536.1|113682.7|113598.4|113625.3|113532.8|20
1735005330000|2024-12-24 01:55:30|113673.8|113532.5|113681|113544.8|113681|113598.5|113648.5|113532.5|11
1735005340000|2024-12-24 01:55:40|113682.8|113545.7|113680.9|113551.3|113682.8|113551.3|113677.1|113544.5|9
1735005350000|2024-12-24 01:55:50|113681.4|113552.9|113682.2|113545.4|113682.2|113552.9|113679.7|113544.2|8
1735005360000|2024-12-24 01:56:00|113682.9|113544.2|113679.5|113546.9|113682.9|113547.6|113679.5|113544.2|7
1735005370000|2024-12-24 01:56:10|113688|113544.3|113682|113547.6|113688|113590.6|113640.6|113544.3|14
1735005380000|2024-12-24 01:56:20|113683.7|113547.5|113681.7|113546.4|113683.7|113555|113675.7|113543.9|19
1735005390000|2024-12-24 01:56:30||113547.6||113547.7||113555.2||113546.4|5
1735005400000|2024-12-24 01:56:40|113681.5|113555.2|113698.1|113525.3|113698.2|113555.2|113681.5|113521.5|8
1735005410000|2024-12-24 01:56:50|113699.9|113523.7|113685.7|113557.4|113699.9|113557.4|113676.2|113522.8|18
1735005420000|2024-12-24 01:57:00|113684.5|113558.2|113683.9|113557.3|113708.1|113615.8|113647|113556.1|19
1735005430000|2024-12-24 01:57:10|113678.2|113553.1|113695.8|113563.2|113697.4|113601.1|113639.2|113548.5|28
1735005440000|2024-12-24 01:57:20|113695.7|113559.7|113695.7|113563.2|113695.7|113563.2|113695.7|113559.7|3
1735005450000|2024-12-24 01:57:30|113694.4|113563.3|113682.8|113550.1|113694.4|113595|113632.3|113544.3|18
1735005460000|2024-12-24 01:57:40|113680.3|113547.2|113678.6|113546.1|113682.2|113547.5|113677.9|113545|11
1735005470000|2024-12-24 01:57:50||113548.7||113548.6||113548.7||113548.6|2
1735005480000|2024-12-24 01:58:00|113678.5|113548.8|113693.2|113529.4|113693.2|113548.9|113678.3|113529.4|6
1735005490000|2024-12-24 01:58:10|113696.6|113525.9|113683.4|113557.7|113696.6|113593.7|113643.7|113525.9|13
1735005500000|2024-12-24 01:58:20|113645.7|113558.3|113682.3|113557.1|113683|113595.8|113645.7|113555.1|9
1735005510000|2024-12-24 01:58:30|113682.2|113557.2|113643.5|113593.5|113683.9|113594.1|113643.5|113557.2|5
1735005520000|2024-12-24 01:58:40|113643.4|113593.4|113632.9|113582.9|113711.8|113597.1|113632.9|113537.6|41
1735005530000|2024-12-24 01:58:50|113669.8|113539.5|113675.1|113536.3|113679.8|113545.1|113669.8|113536.1|12
1735005540000|2024-12-24 01:59:00|113674.9|113545.1|113679.2|113544|113691.2|113587.2|113637.2|113539.6|17
1735005550000|2024-12-24 01:59:10|113679.6|113544.5|113679.6|113545.8|113679.6|113552.6|113679.6|113544.5|8
1735005560000|2024-12-24 01:59:20|113679.9|113545.4|113679.9|113545.5|113679.9|113545.5|113679.9|113545.4|3
1735005570000|2024-12-24 01:59:30|113679.8|113544.3|113698.8|113527.6|113698.8|113546.8|113679.8|113527.6|4
1735005580000|2024-12-24 01:59:40|113699.4|113528.2|113695.6|113527.6|113702.8|113531|113695.6|113518.8|13
1735005590000|2024-12-24 01:59:50|113701.6|113527.7|113695.6|113530.4|113701.6|113530.4|113695.6|113522.9|6
1735005600000|2024-12-24 02:00:00|113679.5|113530.6|113679.3|113549.5|113679.6|113549.6|113679.3|113530.6|6
1735005610000|2024-12-24 02:00:10|113682.3|113549.9|113680.8|113549.9|113682.3|113549.9|113680.6|113549.9|4
1735005620000|2024-12-24 02:00:20|113674.5|113550|113690.9|113553.8|113691.4|113553.8|113674.5|113541.3|10
1735005630000|2024-12-24 02:00:30|113678.7|113547.8|113683.5|113548.1|113687.8|113555.1|113678.7|113547.8|8
1735005640000|2024-12-24 02:00:40|113682.3|113548.4|113680.5|113547.8|113684.6|113548.4|113680.5|113547.8|10
1735005650000|2024-12-24 02:00:50|113681|113547.9|113674.7|113536.8|113681|113553.9|113672.1|113534.3|11
1735005660000|2024-12-24 02:01:00|113678.9|113545.8|113675.3|113539.7|113679.4|113551.4|113671.6|113533.6|17
1735005670000|2024-12-24 02:01:10|113675.4|113539.6|113675|113536.1|113677.6|113540.5|113673.8|113534.6|14
1735005680000|2024-12-24 02:01:20|113674.7|113536.4|113673.4|113535.1|113674.7|113536.4|113673.4|113534.9|5
1735005690000|2024-12-24 02:01:30|113672.9|113534.7|113670.7|113532.7|113676.7|113538.7|113670.7|113532.7|7
1735005700000|2024-12-24 02:01:40|113669.4|113532.8|113673.1|113542.4|113683.7|113579.2|113628.8|113530.1|16
1735005710000|2024-12-24 02:01:50|113673.3|113529.3|113672.4|113541.7|113673.3|113542.8|113672.4|113528.8|7
1735005720000|2024-12-24 02:02:00|113676|113546.5|113681.4|113543.9|113681.4|113546.5|113676|113536.8|14
1735005730000|2024-12-24 02:02:10|113682.7|113544|113682.7|113544|113682.7|113544|113682.7|113541.2|4
1735005740000|2024-12-24 02:02:20|113686.4|113547.7|113630.4|113580.4|113690.5|113585.3|113630.3|113537.1|15
1735005750000|2024-12-24 02:02:30|113624.6|113574.6|113669.6|113538.6|113675.9|113580.7|113624.6|113525.3|12
1735005760000|2024-12-24 02:02:40|113668.5|113537.3|113623.6|113573.6|113677.2|113575.8|113623.6|113527.7|17
1735005770000|2024-12-24 02:02:50|113670.2|113537|113627.2|113577.2|113701|113579.7|113620.6|113522.8|17
1735005780000|2024-12-24 02:03:00|113664.4|113526.6|113679|113534.6|113681.6|113539.9|113661.5|113526.6|16
1735005790000|2024-12-24 02:03:10|113682.1|113544.4|113676.9|113543.6|113682.1|113575.6|113625.6|113526.6|12
1735005800000|2024-12-24 02:03:20|113675.9|113542.6|113677.4|113543.2|113680.3|113579.9|113629.9|113538.2|10
1735005810000|2024-12-24 02:03:30|113679.9|113531.1|113677.9|113541.2|113679.9|113579.4|113629.2|113527.3|16
1735005820000|2024-12-24 02:03:40|113667.1|113546.2|113681.9|113546.7|113683.2|113582.2|113627.1|113529.9|23
1735005830000|2024-12-24 02:03:50|113633.8|113546.8|113680.8|113545.5|113681.9|113583.8|113633.8|113535.1|6
1735005840000|2024-12-24 02:04:00|113680.5|113534.2|113681.5|113540.4|113681.5|113583.7|113632.3|113534.1|14
1735005850000|2024-12-24 02:04:10|113670.4|113534.3|113674.3|113543.7|113679.9|113581.7|113630.3|113530.6|13
1735005860000|2024-12-24 02:04:20|113673.9|113543.2|113673.9|113543.2|113673.9|113543.2|113673.9|113543.2|2
1735005870000|2024-12-24 02:04:30|113673.4|113532.4|113673.4|113542.7|113673.4|113542.7|113673.4|113532|4
1735005880000|2024-12-24 02:04:40|113673.8|113543.5|113679.5|113538.5|113694.6|113583.2|113627.7|113509.7|19
1735005890000|2024-12-24 02:04:50|113679.7|113538.2|113679.7|113544.1|113679.7|113544.1|113679.7|113538.2|5
1735005900000|2024-12-24 02:05:00|113637.9|113541.5|113677.4|113538.7|113686.3|113587.9|113632.5|113530.6|18
1735005910000|2024-12-24 02:05:10|113678.1|113539.7|113678|113542.2|113678.1|113542.2|113678|113539.5|12
1735005920000|2024-12-24 02:05:20|113679.6|113543.5|113676.8|113545.8|113683.2|113589.6|113634.7|113536.8|19
1735005930000|2024-12-24 02:05:30|113680.4|113543.8|113682.2|113541.6|113682.2|113551.8|113674.4|113539.5|10
1735005940000|2024-12-24 02:05:40|113678.2|113552.1|113678.5|113547.9|113678.5|113552.1|113678.2|113536.6|10
1735005950000|2024-12-24 02:05:50|113682.2|113538.4|113680.5|113543.1|113683|113554.1|113678.5|113538.4|12
1735005960000|2024-12-24 02:06:00|113678.9|113542|113679.3|113542.7|113679.3|113552.7|113678.8|113541.7|10
1735005970000|2024-12-24 02:06:10|113675.2|113545.2|113675.2|113538.5|113675.2|113553.6|113675.2|113538.5|5
1735005980000|2024-12-24 02:06:20|113673.9|113537.4|113679.6|113541.9|113679.6|113552.8|113673.9|113537.4|10
1735005990000|2024-12-24 02:06:30|113678.4|113542.1|113679.2|113542.3|113679.6|113544.8|113678.4|113542.1|6
1735006000000|2024-12-24 02:06:40|113640.1|113542.5|113681.7|113541|113694.7|113590.1|113640.1|113541|13
1735006010000|2024-12-24 02:06:50|113678|113537.3|113683.8|113540.8|113685.5|113586.4|113636.4|113537.3|24
1735006020000|2024-12-24 02:07:00|113681.3|113551.1|113674.4|113537.4|113681.3|113551.1|113672.1|113532.5|13
1735006030000|2024-12-24 02:07:10|113674.3||113674.2||113674.3||113674.2||2
1735006040000|2024-12-24 02:07:20|113674.7|113538|113678.3|113543|113678.4|113550.7|113674.7|113538|16
1735006050000|2024-12-24 02:07:30|113679.2|113544.3|113676.8|113543.1|113679.2|113544.3|113676.8|113540.3|6
1735006060000|2024-12-24 02:07:40|113671.5|113537.8|113675.6|113542.2|113676.4|113542.9|113671.5|113535.1|10
1735006070000|2024-12-24 02:07:50|113675.5|113538.4|113675.9|113541.5|113675.9|113542.8|113671.7|113538.4|6
1735006080000|2024-12-24 02:08:00|113674.9|113541.7|113671.3|113537.3|113674.9|113541.7|113671.3|113537.3|5
1735006100000|2024-12-24 02:08:20|113671.2|113537.5|113631.6|113581.6|113687.4|113583.3|113631.6|113518.7|18
1735006110000|2024-12-24 02:08:30|113631.8|113581.8|113632.2|113582.2|113632.2|113582.2|113631.8|113581.8|4
1735006120000|2024-12-24 02:08:40|113676.3|113547.6|113673.2|113547|113676.4|113547.8|113673.2|113547|5
1735006130000|2024-12-24 02:08:50|113678.8|113548.1|113690.1|113514|113690.1|113548.1|113673.3|113514|12
1735006140000|2024-12-24 02:09:00|113689.9|113521|113689.9|113512.3|113689.9|113521|113689.9|113512.1|6
1735006150000|2024-12-24 02:09:10|113689.5|113521|113689.9|113514.1|113689.9|113521|113689.5|113513.6|5
1735006160000|2024-12-24 02:09:20|113674.9|113537.1|113674.5|113541.6|113674.9|113548.8|113674.5|113536.6|7
1735006170000|2024-12-24 02:09:30|113676.5|113544.2|113682.2|113543.6|113685.7|113554.2|113667|113539|16
1735006180000|2024-12-24 02:09:40|113684.2|113546.3|113681.6|113548.3|113684.2|113580.2|113630.2|113542.1|15
1735006190000|2024-12-24 02:09:50|113681.7|113548.2|113681.6|113544.5|113682.9|113586.8|113636.8|113538.9|11
1735006200000|2024-12-24 02:10:00|113682.3|113545.1|113684|113550.6|113686.2|113558.8|113682.3|113545.1|12
1735006210000|2024-12-24 02:10:10|113684.3|113551.1|113675|113547.8|113684.3|113582.2|113632.2|113521.6|14
1735006220000|2024-12-24 02:10:20|113690.3|113549.2|113680|113543.1|113690.3|113584.1|113634.1|113538.4|14
1735006230000|2024-12-24 02:10:30|113680.6|113543.8|113680.6|113543.8|113680.6|113543.8|113680.6|113543.8|2
1735006240000|2024-12-24 02:10:40|113679.4|113543.6|113678.9|113544.6|113680.4|113544.8|113678.9|113540.8|8
1735006250000|2024-12-24 02:10:50|113678.7|113544.5|113698.8|113527.7|113699|113544.5|113678.7|113527.7|4
1735006260000|2024-12-24 02:11:00|113674.8|113540.6|113678.9|113543.8|113679.2|113545.1|113674.8|113540.6|8
1735006270000|2024-12-24 02:11:10|113678.3|113543.2|113678.3|113543.4|113678.3|113543.4|113678.3|113540.5|5
1735006280000|2024-12-24 02:11:20|113674.7|113539.8|113669.6|113541.8|113679.6|113577.3|113627.3|113523.5|16
1735006290000|2024-12-24 02:11:30|113669.8|113530.1|113661.5|113517.1|113679.9|113532.7|113661.5|113516.9|14
1735006300000|2024-12-24 02:11:40|113658.6|113513|113624.4|113494.2|113658.6|113556.2|113606.2|113486.7|19
1735006310000|2024-12-24 02:11:50|113623.3|113494|113622.6|113493.8|113626.3|113494|113622.6|113491.5|10
1735006320000|2024-12-24 02:12:00|113616.8|113487.4|113623.9|113489.1|113623.9|113538.3|113582.8|113476.7|14
1735006330000|2024-12-24 02:12:10|113586|113488.4|113623.7|113495.2|113623.7|113536|113586|113488.1|11
1735006340000|2024-12-24 02:12:20|113624.1|113495.7|113623.5|113493.9|113624.1|113495.7|113622.2|113492.6|7
1735006350000|2024-12-24 02:12:30|113623|113493.8|113633|113471.9|113634.5|113493.8|113621.8|113471.9|8
1735006360000|2024-12-24 02:12:40|113633.7|113474.9|113632.1|113476.5|113633.7|113476.5|113632.1|113474.9|6
1735006370000|2024-12-24 02:12:50|113631.6|113476.9|113622.1|113492.8|113631.6|113539.3|113580.8|113476.9|12
1735006380000|2024-12-24 02:13:00|113619.6|113494|113624.3|113495.7|113644.1|113538.9|113588.9|113490|19
1735006390000|2024-12-24 02:13:10|113625.1|113496.6|113623.7|113490.8|113626.8|113539|113585.5|113470.9|10
1735006400000|2024-12-24 02:13:20|113588.2|113538.2|113622.5|113488.6|113624|113538.4|113580.9|113470.1|17
1735006410000|2024-12-24 02:13:30|113624.8|113489.3|113624.3|113490.1|113626.5|113534.4|113579.6|113482.2|16
1735006420000|2024-12-24 02:13:40|113624|113490.3|113624|113490|113624|113490.3|113624|113490|3
1735006430000|2024-12-24 02:13:50|113621.5||113621.5||113621.5||113621.5||1
1735006440000|2024-12-24 02:14:00|113621.7|113488.5|113620.2|113490.3|113636.5|113492|113616.7|113468.3|18
1735006450000|2024-12-24 02:14:10|113616.5|113486.7|113616.6|113487.4|113620.4|113491.1|113616.3|113486.5|16
1735006460000|2024-12-24 02:14:20|113616.5|113487.5|113629.8|113501.3|113637.8|113506.9|113616|113485.5|20
1735006470000|2024-12-24 02:14:30|113629.9|113501.1|113622.2|113490.5|113629.9|113538.4|113579.4|113474|30
1735006480000|2024-12-24 02:14:40|113624.4|113493|113624|113496.2|113624.4|113496.2|113624|113492.5|9
1735006490000|2024-12-24 02:14:50|113623.8|113496.4|113623.8|113496.4|113623.8|113496.4|113623.8|113496.4|2
1735006500000|2024-12-24 02:15:00|113623.6|113496.6|113623.5|113490.5|113629.4|113542|113590.5|113488.9|13
1735006510000|2024-12-24 02:15:10|113622.5|113490.1|113627.6|113501.5|113627.6|113540.5|113589.9|113488.5|15
1735006520000|2024-12-24 02:15:20|113627.2|113501.3|113584.2|113534.2|113627.2|113542.1|113584.2|113467.6|13
1735006530000|2024-12-24 02:15:30|113587.6|113537.6|113623.8|113491.7|113623.8|113537.6|113587.6|113491.7|5
1735006540000|2024-12-24 02:15:40|113624.2|113492.3|113624.3|113492.3|113624.3|113492.3|113624.2|113492.3|3
1735006550000|2024-12-24 02:15:50|113624.4|113492.4|113631.7|113468.1|113631.7|113492.4|113620.7|113468.1|6
1735006560000|2024-12-24 02:16:00|113624.5|113493.8|113620.9|113495.4|113630.9|113544.3|113587.4|113483.2|25
1735006570000|2024-12-24 02:16:10|113626.9|113494.9|113626|113497.5|113627.4|113534.2|113583.9|113472.6|15
1735006580000|2024-12-24 02:16:20|113627.8|113497.4|113624.4|113492.6|113627.8|113542.2|113583|113489|11
1735006590000|2024-12-24 02:16:30|113624.5|113494.8|113602.8|113552.8|113643.9|113552.8|113597.8|113470.3|17
1735006600000|2024-12-24 02:16:40|113639.8|113514.6|113635|113496.6|113639.8|113552|113601.3|113494.7|12
1735006610000|2024-12-24 02:16:50|113638.8|113500.4|113602.8|113552.8|113645.9|113552.9|113596.9|113490.7|22
1735006620000|2024-12-24 02:17:00|113603.1|113553.1|113646.8|113509.5|113649.4|113553.9|113603.1|113504|16
1735006630000|2024-12-24 02:17:10|113646.7|113509.6|113652.8|113515|113652.8|113523.3|113642.3|113505.2|12
1735006640000|2024-12-24 02:17:20|113652.4|113515.9|113647.2|113510|113652.4|113515.9|113647.2|113508.7|14
1735006650000|2024-12-24 02:17:30|113647.3|113510.1|113645.1|113506.8|113647.3|113552.9|113602.9|113493.2|14
1735006660000|2024-12-24 02:17:40|113645|113506.6|113646.3|113509.2|113650.4|113512|113644.6|113505.5|19
1735006670000|2024-12-24 02:17:50|113650.1|113513|113652.8|113513.2|113657.5|113559.2|113607.6|113508.9|16
1735006680000|2024-12-24 02:18:00|113652.9|113512.8|113653.1|113516.9|113657.7|113529.7|113652.9|113512.8|16
1735006690000|2024-12-24 02:18:10|113653.4|113516.7|113651.5|113513.9|113657|113520.2|113649.4|113511.8|11
1735006700000|2024-12-24 02:18:20|113651.4|113513.8|113650.9|113515.2|113655.5|113517.7|113650.9|113513.8|8
1735006710000|2024-12-24 02:18:30|113654.5|113518.8|113651.2|113514.6|113654.5|113518.8|113650.9|113514.6|4
1735006720000|2024-12-24 02:18:40|113655.9|113519.3|113648.4|113510.8|113655.9|113519.8|113639.7|113503.6|23
1735006730000|2024-12-24 02:18:50|113648.6|113510.7|113648.7|113510.4|113648.7|113511.2|113648.6|113508.4|10
1735006740000|2024-12-24 02:19:00|113648.4|113508.2|113657.7|113524.6|113671.6|113560.3|113605.3|113508.2|31
1735006750000|2024-12-24 02:19:10|113609.4|113559.4|113657.7|113516.3|113657.7|113561.8|113609.4|113516.3|8
1735006760000|2024-12-24 02:19:20|113656.4|113526.8|113688.8|113542.5|113689.6|113570.3|113615|113515.1|25
1735006770000|2024-12-24 02:19:30|113688.6|113542.3|113700.9|113555.1|113703|113602.4|113652.4|113537.3|27
1735006780000|2024-12-24 02:19:40|113696.2|113550.4|113691.1|113542.5|113697.4|113556.8|113684.8|113539|29
1735006790000|2024-12-24 02:19:50|113692|113542.9|113690.7|113541.2|113693.5|113544.1|113674.1|113536.8|13
1735006800000|2024-12-24 02:20:00|113690.9|113541|113681.8|113543.7|113692.8|113543.8|113681.8|113535.3|17
1735006810000|2024-12-24 02:20:10|113692.5|113543.8|113686.8|113549.7|113692.5|113549.7|113670.5|113532.9|20
1735006820000|2024-12-24 02:20:20|113683|113533.8|113680.2|113543.4|113685.9|113549.6|113669.3|113533.8|14
1735006830000|2024-12-24 02:20:30|113680.3|113549.8|113688.7|113539.8|113733.1|113555.2|113679.9|113539.4|27
1735006840000|2024-12-24 02:20:40|113688.5|113552.4|113678.1|113545.1|113693.6|113556.8|113676.3|113538.1|19
1735006850000|2024-12-24 02:20:50|113677.7|113545.4|113693.4|113558|113693.4|113558|113677.6|113545.4|4
1735006860000|2024-12-24 02:21:00|113692.3|113557.3|113689.6|113552.2|113703|113557.3|113680|113536.5|16
1735006870000|2024-12-24 02:21:10|113689.7|113541.3|113696.7|113550.9|113699.5|113562.9|113678.9|113541.3|18
1735006880000|2024-12-24 02:21:20|113692.6|113546.8|113685.5|113559.3|113703.7|113559.3|113677.4|113539.4|16
1735006890000|2024-12-24 02:21:30|113680.5|113544.5|113681.5|113543|113694.1|113556.3|113675.4|113537.1|22
1735006900000|2024-12-24 02:21:40|113675.9|113538.7|113689.7|113539.3|113694|113554.3|113675.9|113538.7|15
1735006910000|2024-12-24 02:21:50|113693.5|113543.1|113696.4|113551.1|113696.4|113556.5|113684.1|113538.5|14
1735006920000|2024-12-24 02:22:00|113696.3|113551.2|113696.2|113551.3|113696.3|113551.3|113696.2|113551.2|4
1735006930000|2024-12-24 02:22:10|113692.5|113551.5|113675.5|113549.7|113695.4|113551.5|113675.5|113535.8|17
1735006940000|2024-12-24 02:22:20|113680.9|113555.1|113691.5|113548.8|113691.5|113555.4|113680.9|113543.8|9
1735006950000|2024-12-24 02:22:30|113691.6|113549|113691.6|113549|113691.6|113549|113691.6|113549|2
1735006960000|2024-12-24 02:22:40|113687.8|113545.3|113686.8|113536.8|113694|113556|113673.5|113536.3|24
1735006970000|2024-12-24 02:22:50|113674.8|113587.5|113676.4|113542|113677|113587.6|113629.3|113529.4|15
1735006980000|2024-12-24 02:23:00|113677.8|113532.1|113678.8|113532.2|113679.2|113584.1|113626.9|113518.1|27
1735006990000|2024-12-24 02:23:10|113678.7|113532.1|113677.3|113530.9|113678.7|113532.1|113673.6|113527.1|11
1735007000000|2024-12-24 02:23:20|113677.2|113530.8|113709.2|113514.5|113710.3|113547.1|113667.6|113514.5|15
1735007010000|2024-12-24 02:23:30|113707.7|113520.5|113680.4|113522.8|113707.7|113534.8|113673.6|113518.6|17
1735007020000|2024-12-24 02:23:40|113677.7|113520.5|113671.9|113513.4|113687.9|113520.7|113671.9|113513.4|7
1735007030000|2024-12-24 02:23:50|113671.7|113516.9|113671.5|113510.4|113671.7|113517.2|113671.5|113510.4|5
1735007040000|2024-12-24 02:24:00|113648.2|113511.2|113641.5|113504|113661.7|113511.2|113635.5|113497.3|20
1735007050000|2024-12-24 02:24:10|113646|113510.4|113642|113509|113646.1|113512.1|113642|113504.5|11
1735007060000|2024-12-24 02:24:20|113638.2|113505.7|113638.1|113506.3|113638.2|113506.3|113638.1|113505.7|4
1735007070000|2024-12-24 02:24:30|113638.5|113506.1|113638.1|113506.5|113638.5|113506.5|113638.1|113506.1|4
1735007080000|2024-12-24 02:24:40|113637.9|113506.8|113607.2|113557.2|113645.7|113558.3|113598|113506.8|20
1735007090000|2024-12-24 02:24:50|113607.5|113557.5|113604.5|113554.5|113642.1|113557.5|113602.1|113506.5|13
1735007100000|2024-12-24 02:25:00|113607.4|113557.4|113638.1|113508.2|113638.1|113557.4|113602.4|113506.6|11
1735007110000|2024-12-24 02:25:10|113636.3|113508.3|113636.3|113506.5|113636.3|113508.3|113636.3|113506.5|3
1735007120000|2024-12-24 02:25:20|113589.6|113539.6|113579.2|113529.2|113594.1|113544.1|113572.9|113522.9|9
1735007130000|2024-12-24 02:25:30|113579.9|113529.9|113575.8|113525.8|113609.9|113533.9|113570.3|113482.9|14
1735007140000|2024-12-24 02:25:40|113575.3|113525.3|113574.1|113524.1|113575.4|113525.4|113574|113524|7
1735007150000|2024-12-24 02:25:50|113575.2|113525.2|113579.6|113529.6|113580.7|113530.7|113575.2|113525.2|8
1735007160000|2024-12-24 02:26:00|113579|113529|113578.5|113528.5|113579|113529|113578.5|113528.5|2
1735007170000|2024-12-24 02:26:10|113577.3|113527.3|113585.3|113535.3|113585.3|113535.3|113577.3|113527.3|8
1735007180000|2024-12-24 02:26:20|113585.2|113535.2|113615.9|113489.7|113615.9|113541.2|113584.5|113478.8|17
1735007190000|2024-12-24 02:26:30|113619.7|113493.4|113579.4|113529.4|113619.7|113539.5|113579.4|113493.4|14
1735007200000|2024-12-24 02:26:40|113580.6|113530.6|113586.1|113536.1|113586.1|113536.1|113575.8|113525.8|10
1735007220000|2024-12-24 02:27:00|113585|113535|113585|113535|113586.2|113536.2|113585|113535|4
1735007230000|2024-12-24 02:27:10|113586.2|113536.2|113588.2|113538.2|113630.2|113538.2|113583.1|113483.7|8
1735007240000|2024-12-24 02:27:20|113587.8|113537.8|113588|113538|113588.7|113538.7|113587.4|113537.4|6
1735007250000|2024-12-24 02:27:30|113588.3|113538.3|113666|113519.9|113671.6|113572.5|113584.6|113509.9|18
1735007260000|2024-12-24 02:27:40|113662|113532.8|113617.4|113567.4|113674|113572.9|113617.4|113516.8|30
1735007270000|2024-12-24 02:27:50|113666.5|113531.1|113676.4|113531.2|113676.4|113572.7|113622.5|113525.8|14
1735007280000|2024-12-24 02:28:00|113627.3|113577.3|113675.6|113544.5|113679.5|113580.7|113627.3|113534|15
1735007290000|2024-12-24 02:28:10|113676|113544.4|113687.7|113554.6|113691.8|113589.8|113639.8|113533.6|14
1735007300000|2024-12-24 02:28:20|113687.6|113556.2|113682.3|113537.5|113700.5|113599.5|113641.9|113537.4|35
1735007310000|2024-12-24 02:28:30|113686.1|113541.3|113687|113541.2|113691.3|113545.5|113682|113537.1|16
1735007320000|2024-12-24 02:28:40|113686.1|113541.5|113685.5|113540.7|113686.8|113552.2|113682.9|113540.6|12
1735007330000|2024-12-24 02:28:50|113685.4|113540.8|113685.7|113541.1|113685.7|113541.1|113685.4|113540.8|5
1735007340000|2024-12-24 02:29:00|113685.6|113541.3|113679.8|113547.6|113686.9|113552.9|113678.5|113530.8|26
1735007350000|2024-12-24 02:29:10|113679.4|113552.4|113682.8|113538.8|113683.2|113553.1|113675.8|113533.3|22
1735007360000|2024-12-24 02:29:20|113679|113546.5|113686.1|113540.8|113702.1|113552|113678.6|113533.3|18
1735007370000|2024-12-24 02:29:30|113686.6|113541.1|113686.5|113540.9|113686.6|113541.1|113686.4|113540.9|4
1735007380000|2024-12-24 02:29:40|113686.1|113541|113683.8|113538.3|113690.3|113545.2|113682.7|113537.6|17
1735007390000|2024-12-24 02:29:50|113683.4|113537.9|113688.1|113542.9|113688.5|113543.1|113683.4|113537.9|8
1735007400000|2024-12-24 02:30:00|113687.9|113542.8|113689.5|113543.5|113694.8|113549.7|113686.7|113541.5|17
1735007410000|2024-12-24 02:30:10|113689.1|113543|113693.7|113548|113697.5|113551.8|113688.5|113542.6|18
1735007420000|2024-12-24 02:30:20|113694.8|113549.1|113663.8|113613.8|113721.6|113619.4|113662|113549.1|27
1735007430000|2024-12-24 02:30:30|113666|113616|113707.7|113581.6|113718.9|113616|113666|113562.5|24
1735007440000|2024-12-24 02:30:40|113707.1|113581.4|113707.3|113582.3|113717.9|113582.3|113707.1|113567.1|10
1735007450000|2024-12-24 02:30:50|113716.9|113582|113722.6|113577|113723.1|113620.2|113669.4|113571|15
1735007460000|2024-12-24 02:31:00|113726.6|113587.6|113714.2|113585.4|113726.6|113592.9|113710.9|113573.8|17
1735007470000|2024-12-24 02:31:10|113692|113642|113721.3|113571.5|113728.1|113642.3|113692|113560.1|34
1735007480000|2024-12-24 02:31:20|113725.6|113575.9|113695|113645|113731|113645|113687.7|113570.4|28
1735007490000|2024-12-24 02:31:30|113724.9|113599.9|113720|113586.8|113734.9|113637.9|113682.3|113584.7|17
1735007500000|2024-12-24 02:31:40|113720.2|113586.9|113736.1|113590.9|113738.3|113640.9|113684.3|113565.1|30
1735007510000|2024-12-24 02:31:50|113736.8|113591.6|113739.8|113594.3|113739.8|113640.8|113688.4|113587.7|20
1735007520000|2024-12-24 02:32:00|113729.2|113594.7|113689.8|113639.8|113740.5|113641.5|113684.6|113589.7|15
1735007530000|2024-12-24 02:32:10|113737.5|113602.5|113690.7|113640.7|113740.2|113640.7|113689.9|113582.2|21
1735007540000|2024-12-24 02:32:20|113726.6|113597.6|113745.1|113598.8|113749.6|113642.1|113692.1|113587.3|17
1735007550000|2024-12-24 02:32:30|113744.9|113598.5|113735.6|113608.5|113749.3|113614.8|113734.7|113596.8|25
1735007560000|2024-12-24 02:32:40|113683.7|113633.7|113699.9|113649.9|113737|113649.9|113682.2|113595.9|17
1735007570000|2024-12-24 02:32:50|113747.5|113601.8|113761.7|113615.7|113761.7|113651.7|113696.6|113595.5|26
1735007580000|2024-12-24 02:33:00|113765.2|113618.6|113754.4|113629|113769.1|113633.3|113750.5|113614.9|24
1735007590000|2024-12-24 02:33:10|113764.8|113616.4|113758.1|113613.9|113764.8|113626.4|113749.6|113612.5|17
1735007600000|2024-12-24 02:33:20|113755.8|113611.8|113755.7|113611.8|113755.8|113611.8|113755.7|113611.8|3
1735007610000|2024-12-24 02:33:30|113755.6|113611.9|113731.3|113583.6|113755.7|113612.8|113721.7|113583.6|15
1735007620000|2024-12-24 02:33:40|113721.7|113596.5|113720.2|113576|113727|113596.5|113713.2|113568.6|34
1735007630000|2024-12-24 02:33:50|113720.1|113571.8|113730|113587.8|113730|113587.8|113715.9|113571.8|6
1735007640000|2024-12-24 02:34:00|113725.3|113588.1|113722.3|113596.4|113730.8|113625.2|113675.2|113584.4|18
1735007650000|2024-12-24 02:34:10|113717.4|113591.4|113734.7|113596.4|113736.7|113603.5|113717|113585.5|28
1735007660000|2024-12-24 02:34:20|113735.1|113596.9|113735|113600.9|113735.1|113600.9|113734.9|113596.9|7
1735007670000|2024-12-24 02:34:30|113726|113575.5|113737.1|113602|113737.9|113610.8|113726|113575.5|13
1735007680000|2024-12-24 02:34:40|113736.5|113600.8|113694|113644|113736.5|113644|113694|113571.5|26
1735007690000|2024-12-24 02:34:50|113689.2|113639.2|113694.4|113644.4|113731.7|113645.1|113686.2|113591.4|21
1735007700000|2024-12-24 02:35:00|113727.4|113601.4|113728.1|113600.5|113730.6|113636.2|113679.9|113589.2|20
1735007710000|2024-12-24 02:35:10|113728.2|113602.5|113688.2|113638.2|113736.7|113638.3|113688.2|113577.4|15
1735007720000|2024-12-24 02:35:20|113689.1|113639.1|113729.5|113602.5|113735.8|113639.1|113681.2|113573.1|22
1735007730000|2024-12-24 02:35:30|113729.7|113602.8|113727.4|113599.8|113730.2|113637.9|113687.9|113581.7|18
1735007740000|2024-12-24 02:35:40|113731.6|113591.1|113734.6|113600|113734.6|113644.6|113694.6|113591.1|12
1735007750000|2024-12-24 02:35:50|113735.4|113601.3|113732.9|113602.3|113735.4|113602.3|113732.9|113601.1|5
1735007760000|2024-12-24 02:36:00|113731.2|113601.1|113731.1|113600.9|113731.2|113601.1|113731.1|113600.4|6
1735007770000|2024-12-24 02:36:10|113745.7|113582.1|113733.1|113598|113745.7|113649.9|113699.9|113582.1|22
1735007780000|2024-12-24 02:36:20|113737.5|113602.5|113729.2|113593.4|113737.5|113641|113691|113587.1|22
1735007790000|2024-12-24 02:36:30|113728.9|113592.9|113729.2|113591.4|113729.2|113602.2|113728.9|113591.4|11
1735007800000|2024-12-24 02:36:40|113728.6|113591.3|113728.9|113591|113728.9|113591.3|113728.6|113591|4
1735007810000|2024-12-24 02:36:50|113716|113591.1|113727.1|113588|113727.3|113631.7|113675.5|113566.7|13
1735007820000|2024-12-24 02:37:00|113726.5|113588.4|113726.6|113588.7|113730|113597.3|113724.8|113588|19
1735007830000|2024-12-24 02:37:10|113725.3|113590|113730.2|113593.7|113730.2|113604.9|113725.3|113588.7|14
1735007840000|2024-12-24 02:37:20|113730.7|113594.7|113723.2|113591.3|113735.9|113637.8|113681.3|113586.2|23
1735007850000|2024-12-24 02:37:30|113688.9|113638.9|113728|113601.1|113733.3|113639.7|113680.3|113588.2|14
1735007860000|2024-12-24 02:37:40|113728.5|113601|113722.4|113593|113729.1|113601|113722.4|113582.2|13
1735007870000|2024-12-24 02:37:50|113725.8|113592.9|113725.9|113597.4|113725.9|113597.5|113724.6|113592.9|6
1735007880000|2024-12-24 02:38:00|113721.4|113591.3|113722.5|113585.4|113729.1|113635.2|113685.2|113585.3|17
1735007890000|2024-12-24 02:38:10|113722.2|113586.8|113728.2|113598.6|113728.2|113598.8|113722.2|113586.6|8
1735007900000|2024-12-24 02:38:20|113729.7|113593.2|113719.8|113585.9|113729.7|113630.9|113680.9|113580.1|21
1735007910000|2024-12-24 02:38:30|113683.8|113633.8|113730.3|113603.4|113730.3|113633.8|113683.8|113572.9|11
1735007920000|2024-12-24 02:38:40|113729.4|113599.2|113730.4|113595.2|113730.4|113599.2|113722.5|113588.1|12
1735007930000|2024-12-24 02:38:50|113730.6|113595.3|113730.6|113596.7|113730.6|113596.7|113730.6|113594|9
1735007940000|2024-12-24 02:39:00|113737.2|113604|113729.6|113598.7|113740.1|113605.2|113719.9|113570.7|20
1735007950000|2024-12-24 02:39:10|113698.5|113648.5|113730.4|113593.2|113730.4|113648.5|113698.5|113593.2|5
1735007960000|2024-12-24 02:39:20|113730.3|113593.3|113730.4|113595.4|113730.4|113595.4|113730.3|113593.3|4
1735007970000|2024-12-24 02:39:30|113730.3|113594.8|113714.7|113585.4|113747.4|113636.4|113685.1|113572.2|13
1735007980000|2024-12-24 02:39:40|113721.7|113590.7|113729.3|113595|113729.5|113600.9|113721.7|113589.3|11
1735007990000|2024-12-24 02:39:50|113728|113595.7|113728|113595.7|113729.5|113595.7|113728|113595.7|4
1735008000000|2024-12-24 02:40:00|113727.4|113580.3|113683.1|113633.1|113727.4|113636.1|113680.4|113580.3|8
1735008010000|2024-12-24 02:40:10|113726.6|113597.3|113685.7|113635.7|113732.1|113640|113684.9|113590.3|23
1735008020000|2024-12-24 02:40:20|113684.6|113634.6|113726.6|113598.9|113726.6|113634.6|113682.9|113598.1|7
1735008030000|2024-12-24 02:40:30|113683.9|113633.9|113727|113592.4|113727.2|113634.1|113683.9|113592.4|9
1735008040000|2024-12-24 02:40:40|113728.5|113594.8|113732.2|113598.5|113732.2|113645.1|113695.1|113594.8|6
1735008050000|2024-12-24 02:40:50|113731.8|113598.1|113689.9|113639.9|113732.1|113645|113689.9|113598.1|11
1735008060000|2024-12-24 02:41:00|113694.1|113644.1|113730.7|113599.9|113735.4|113644.1|113687.1|113587.6|19
1735008070000|2024-12-24 02:41:10|113731.1|113603.4|113731|113603.4|113732.4|113639.1|113689.1|113603.4|6
1735008080000|2024-12-24 02:41:20|113731.2|113603.2|113732.4|113604|113732.5|113639.1|113689.1|113603.2|10
1735008090000|2024-12-24 02:41:30|113748.7|113604.3|113748.7|113573.7|113748.7|113604.3|113748.7|113573.7|3
1735008100000|2024-12-24 02:41:40|113746.3|113574.1|113747.2|113574.6|113747.2|113574.6|113744.5|113572.7|6
1735008110000|2024-12-24 02:41:50|113746.3|113570.7|113731|113596.1|113746.3|113649.8|113680.5|113570.7|15
1735008120000|2024-12-24 02:42:00|113730.9|113596.4|113730.9|113596.4|113730.9|113603.5|113730.9|113595.1|6
1735008130000|2024-12-24 02:42:10|113684.6|113596.3|113738|113601.1|113738|113646|113679.7|113584.2|22
1735008140000|2024-12-24 02:42:20|113735.5|113609.7|113735.6|113600.3|113738.5|113609.7|113735.5|113600.3|10
1735008150000|2024-12-24 02:42:30|113735.7|113600.4|113729.6|113598.3|113735.7|113609.1|113729.6|113598.3|8
1735008160000|2024-12-24 02:42:40|113732.4|113592.4|113694.8|113644.8|113732.6|113645.2|113694.8|113591.7|11
1735008170000|2024-12-24 02:42:50|113694.2|113644.2|113693.9|113643.9|113731.3|113644.8|113689.1|113598.6|16
1735008180000|2024-12-24 02:43:00|113693.8|113643.8|113694.8|113644.8|113694.8|113644.8|113688.6|113638.6|6
1735008190000|2024-12-24 02:43:10|113694.5|113644.5|113696.1|113646.1|113696.1|113646.1|113690.3|113640.3|8
1735008200000|2024-12-24 02:43:20|113729.9|113588.6|113726.8|113601.8|113729.9|113639.9|113685|113577.7|17
1735008210000|2024-12-24 02:43:30|113689.4|113639.4|113727|113601.5|113727|113639.4|113689.4|113601.5|2
1735008220000|2024-12-24 02:43:40|113689.5|113639.5|113729.8|113604.3|113729.8|113639.5|113680.7|113591.1|14
1735008230000|2024-12-24 02:43:50|113690.7|113640.7|113696.1|113646.1|113745.3|113646.1|113690.7|113591.5|13
1735008240000|2024-12-24 02:44:00|113693.3|113643.3|113734.3|113600.5|113735|113643.3|113693.3|113599.4|10
1735008250000|2024-12-24 02:44:10|113696.1|113646.1|113733.4|113607.5|113733.4|113646.1|113696.1|113599.2|9
1735008260000|2024-12-24 02:44:20|113732.9|113599.2|113732.6|113600.4|113732.9|113645.7|113695.7|113599.2|9
1735008270000|2024-12-24 02:44:30|113745.5|113577.9|113747.2|113575.8|113747.2|113577.9|113745.5|113575.8|7
1735008280000|2024-12-24 02:44:40|113746.3|113576.6|113744.3|113580.1|113747.2|113580.1|113744.3|113572.9|11
1735008290000|2024-12-24 02:44:50|113701.5|113580|113702|113652|113739.9|113654.7|113694|113578.3|23
1735008300000|2024-12-24 02:45:00|113702.6|113652.6|113703.7|113653.7|113704|113654|113702|113652|10
1735008310000|2024-12-24 02:45:10|113703.8|113653.8|113703.3|113653.3|113703.9|113653.9|113702.6|113652.6|8
1735008320000|2024-12-24 02:45:20|113703.1|113653.1|113749.6|113602.3|113750|113653.8|113703.1|113602.1|6
1735008330000|2024-12-24 02:45:30||113602.4||113602.4||113602.4||113602.4|1
1735008340000|2024-12-24 02:45:40|113749.5|113602.5|113749.5|113602.5|113749.5|113605|113749.5|113601|12
1735008350000|2024-12-24 02:45:50|113749.6|113603.1|113704.1|113654.1|113749.6|113654.2|113704.1|113603.1|5
1735008360000|2024-12-24 02:46:00|113704.7|113654.7|113703.8|113653.8|113704.7|113654.7|113703.8|113653.8|7
1735008370000|2024-12-24 02:46:10|113703.9|113653.9|113704.5|113654.5|113704.5|113654.5|113703.3|113653.3|5
1735008380000|2024-12-24 02:46:20|113704.7|113654.7|113748.5|113604.1|113748.6|113654.7|113704.7|113604.1|7
1735008390000|2024-12-24 02:46:30|113748|113606.7|113748.3|113604.1|113749.4|113606.7|113748|113604.1|4
1735008400000|2024-12-24 02:46:40|113747.7|113606.8|113704.4|113654.4|113749.1|113654.4|113704.4|113604.9|5
1735008410000|2024-12-24 02:46:50|113705.9|113655.9|113705.9|113655.9|113705.9|113655.9|113705.9|113655.9|1
1735008420000|2024-12-24 02:47:00|113706|113656|113704.1|113654.1|113706|113656|113704.1|113654.1|8
1735008430000|2024-12-24 02:47:10|113704.6|113654.6|113747.8|113607.4|113747.8|113655.2|113703.8|113605.5|10
1735008440000|2024-12-24 02:47:20|113747.1|113605.5|113748.1|113608|113748.6|113608.5|113747.1|113605.5|7
1735008450000|2024-12-24 02:47:30|113748.6|113608.5|113747.9|113608|113748.6|113608.5|113747.9|113607|8
1735008460000|2024-12-24 02:47:40|113705.2|113608.1|113705.1|113655.1|113705.2|113655.2|113705.1|113608.1|3
1735008480000|2024-12-24 02:48:00|113705.7|113655.7|113705.2|113655.2|113705.7|113655.7|113705.1|113655.1|3
1735008490000|2024-12-24 02:48:10|113705.8|113655.8|113747.7|113608.4|113748.5|113655.8|113705.2|113607.3|10
1735008500000|2024-12-24 02:48:20|113747.5|113608.6|113747.2|113608.8|113747.5|113608.8|113747.2|113608.6|6
1735008510000|2024-12-24 02:48:30|113747.1|113608.9|113705.2|113655.2|113747.1|113655.2|113705.2|113608.9|3
1735008520000|2024-12-24 02:48:40|113705.8|113655.8|113705.2|113655.2|113705.8|113655.8|113705.2|113655.2|2
1735008530000|2024-12-24 02:48:50|113705.8|113655.8|113705.4|113655.4|113705.9|113655.9|113705.3|113655.3|6
1735008540000|2024-12-24 02:49:00|113704.8|113654.8|113745.5|113608.5|113746.6|113655.9|113704.4|113607.5|13
1735008550000|2024-12-24 02:49:10|113746.6|113609.7|113746.7|113609.7|113747.5|113609.8|113746.6|113608.7|6
1735008560000|2024-12-24 02:49:20|113747.6|113609.8|113746.6|113609.7|113747.7|113609.9|113746.6|113605.2|14
1735008570000|2024-12-24 02:49:30|113704.4|113609.8|113704.4|113654.4|113704.4|113654.4|113704.4|113609.8|2
1735008580000|2024-12-24 02:49:40|113704.5|113654.5|113704.4|113654.4|113704.5|113654.5|113704.4|113654.4|2
1735008590000|2024-12-24 02:49:50|113705.1|113655.1|113703.6|113653.6|113705.1|113655.1|113703.6|113653.6|11
1735008600000|2024-12-24 02:50:00|113704|113654|113744.9|113608.4|113745.5|113654|113704|113607.1|8
1735008610000|2024-12-24 02:50:10|113745.3|113606.7|113741.3|113605.5|113745.3|113606.7|113741.2|113605.5|6
1735008620000|2024-12-24 02:50:20|113741.1|113605.7|113702|113652|113741.1|113652|113701.5|113604.3|7
1735008640000|2024-12-24 02:50:40|113701.7|113651.7|113701.5|113651.5|113701.7|113651.7|113701.5|113651.5|2
1735008650000|2024-12-24 02:50:50|113701.8|113651.8|113740.5|113603.3|113740.5|113652|113701.4|113603.3|5
1735008660000|2024-12-24 02:51:00|113740|113603.7|113739.7|113606.6|113740|113606.6|113739.7|113603.7|6
1735008670000|2024-12-24 02:51:10|113739.8|113606.5|113740.2|113606.1|113740.2|113607.8|113739.8|113606.1|5
1735008680000|2024-12-24 02:51:20|113740.5|113605.9|113701.3|113651.3|113740.5|113651.8|113701.3|113605.9|4
1735008690000|2024-12-24 02:51:30|113701.2|113651.2|113701.3|113651.3|113701.4|113651.4|113701.2|113651.2|4
1735008700000|2024-12-24 02:51:40|113701.6|113651.6|113701.3|113651.3|113701.6|113651.6|113701.2|113651.2|6
1735008710000|2024-12-24 02:51:50|113739.2|113604.5|113740|113603.7|113740|113604.5|113739.2|113603.7|5
1735008720000|2024-12-24 02:52:00|113739.5|113604.3|113739.5|113604.2|113739.5|113604.3|113739.4|113604.2|5
1735008730000|2024-12-24 02:52:10|113741.2|113605.9|113700.3|113650.3|113742.1|113650.9|113700.3|113604.2|7
1735008740000|2024-12-24 02:52:20|113705.2|113655.2|113710.6|113660.6|113746.8|113667.7|113702.1|113620.1|8
1735008750000|2024-12-24 02:52:30|113748.8|113622.2|113768.5|113636.5|113778.5|113687.1|113714.7|113619.1|28
1735008760000|2024-12-24 02:52:40|113732.3|113682.3|113779.5|113639|113787.2|113682.3|113732.3|113636|16
1735008770000|2024-12-24 02:52:50|113768.6|113685.7|113772.9|113641.2|113789.5|113687.7|113735.7|113638.8|17
1735008780000|2024-12-24 02:53:00|113772.7|113682.2|113730.9|113680.9|113772.7|113687.5|113730.9|113680.9|6
1735008790000|2024-12-24 02:53:10|113730.7|113680.7|113777.2|113633.7|113786.8|113687.1|113729.2|113632.8|22
1735008800000|2024-12-24 02:53:20|113730.2|113680.2|113732.5|113682.5|113740.4|113690.4|113730.2|113680.2|9
1735008810000|2024-12-24 02:53:30|113732.6|113682.6|113733.2|113683.2|113739.2|113689.2|113732.6|113682.6|5
1735008820000|2024-12-24 02:53:40|113733.1|113683.1|113783.1|113640.4|113786.5|113688.5|113730|113634.8|18
1735008830000|2024-12-24 02:53:50|113773.8|113642|113783.9|113638.5|113792.6|113690.3|113737.6|113635.5|27
1735008840000|2024-12-24 02:54:00|113784.5|113639.1|113775.9|113630.3|113789.7|113649.9|113768.4|113624.3|19
1735008850000|2024-12-24 02:54:10|113774.6|113640.2|113726|113676|113774.6|113677.4|113720|113638.6|6
1735008860000|2024-12-24 02:54:20|113726.2|113676.2|113726|113676|113726.2|113676.2|113726|113676|3
1735008870000|2024-12-24 02:54:30|113731|113681|113781.8|113648|113784.8|113681|113726|113625.2|18
1735008880000|2024-12-24 02:54:40|113734.9|113684.9|113728.3|113678.3|113735.6|113685.6|113728.2|113678.2|8
1735008890000|2024-12-24 02:54:50|113771.8|113636.6|113730.2|113680.2|113778|113687|113725.7|113629.4|22
1735008900000|2024-12-24 02:55:00|113766.8|113632|113764.3|113630.8|113777.7|113683.7|113724.4|113628.7|15
1735008910000|2024-12-24 02:55:10|113728.3|113678.3|113776.6|113632.7|113781.6|113681.1|113728.3|113630.4|29
1735008920000|2024-12-24 02:55:20|113782.1|113638.1|113730.5|113680.5|113782.1|113680.5|113730.5|113628.2|25
1735008930000|2024-12-24 02:55:30|113730.7|113680.7|113771.1|113638.8|113779|113680.7|113720.6|113625.1|15
1735008940000|2024-12-24 02:55:40|113771.5|113639.6|113771.6|113629.8|113771.6|113639.8|113767.5|113625.6|8
1735008950000|2024-12-24 02:55:50|113761.9|113639.8|113723.8|113673.8|113771.5|113678.1|113721.6|113623.8|15
1735008960000|2024-12-24 02:56:00|113771.4|113626.6|113768.1|113626.3|113771.4|113671.3|113715.7|113619.1|17
1735008970000|2024-12-24 02:56:10|113764.4|113622.6|113770.3|113623.3|113773.5|113675.9|113724.8|113620.7|16
1735008980000|2024-12-24 02:56:20|113769.3|113626.9|113768.9|113626.9|113769.3|113626.9|113760.2|113626.9|4
1735008990000|2024-12-24 02:56:30|113768.8|113627.3|113765.1|113620.2|113774.4|113631.1|113765.1|113620.2|10
1735009000000|2024-12-24 02:56:40|113759.1|113630.3|113750.2|113620.8|113759.1|113664.8|113712.2|113614.4|20
1735009010000|2024-12-24 02:56:50|113746.4|113617|113708|113658|113746.4|113658.5|113702.8|113612.9|17
1735009020000|2024-12-24 02:57:00|113744.4|113613.7|113747.8|113620.9|113748.4|113657.3|113707.3|113613.7|9
1735009030000|2024-12-24 02:57:10|113747.6|113621.1|113747.4|113621|113747.6|113621.1|113747.4|113621|4
1735009040000|2024-12-24 02:57:20|113747.5|113621.1|113747.5|113621.1|113747.5|113621.1|113747.5|113621.1|2
1735009050000|2024-12-24 02:57:30|113762.1|113606.9|113737.6|113603.3|113762.1|113646.1|113689.4|113592.1|16
1735009060000|2024-12-24 02:57:40|113738.1|113603.2|113739.7|113604.6|113740.3|113647.9|113690.1|113601.5|10
1735009070000|2024-12-24 02:57:50|113740.3|113604.8|113740.9|113607.6|113740.9|113607.6|113740.3|113604.8|4
1735009080000|2024-12-24 02:58:00|113741.1|113607.7|113741.1|113607.6|113741.7|113607.7|113739.7|113607.5|7
1735009090000|2024-12-24 02:58:10|113741.2|113607.7|113740|113607.7|113741.2|113607.7|113740|113607.7|3
1735009100000|2024-12-24 02:58:20|113759.1|113590.1|113744|113612.8|113765|113612.9|113739.6|113586.6|12
1735009110000|2024-12-24 02:58:30|113744.3|113613.1|113744.4|113613.2|113744.4|113613.2|113744.3|113613.1|3
1735009120000|2024-12-24 02:58:40|113742.9|113612.9|113744.3|113612.9|113744.3|113612.9|113742.9|113612.9|5
1735009130000|2024-12-24 02:58:50|113744.1|113612.7|113743.7|113613|113745.4|113613.7|113739.8|113608.8|15
1735009140000|2024-12-24 02:59:00|113739.7|113609|113743|113613.1|113743.5|113613.2|113738.9|113609|9
1735009150000|2024-12-24 02:59:10|113744.3|113614.5|113745.3|113618.1|113748.6|113619.3|113740.7|113611|10
1735009160000|2024-12-24 02:59:20|113744.1|113617.9|113741.7|113614.1|113753.4|113659.4|113709.4|113613.9|16
1735009170000|2024-12-24 02:59:30|113704.7|113654.7|113706|113656|113743.1|113656|113704.7|113614.1|8
1735009180000|2024-12-24 02:59:40|113746.5|113602.9|113708.4|113658.4|113746.5|113658.5|113702.8|113602.9|10
1735009190000|2024-12-24 02:59:50|113748.3|113621.6|113710.6|113660.6|113748.6|113664.4|113710.6|113618.8|7
1735009200000|2024-12-24 03:00:00|113709.9|113659.9|113744.8|113619.2|113748.1|113660.2|113709.9|113619.2|9
1735009210000|2024-12-24 03:00:10|113742.7|113605.1|113743.7|113612.1|113745|113658.8|113708.8|113605.1|6
1735009220000|2024-12-24 03:00:20|113743.6|113612|113742.1|113610.3|113743.6|113612|113738.6|113607|7
1735009230000|2024-12-24 03:00:30|113744.1|113599.8|113742.8|113617.8|113744.1|113659.6|113687.3|113595.4|32
1735009240000|2024-12-24 03:00:40|113706.1|113656.1|113748.5|113620.5|113748.5|113660.2|113706.1|113609.6|18
1735009250000|2024-12-24 03:00:50|113748.4|113620.6|113747.9|113620.5|113749.1|113663.2|113713.2|113606.4|16
1735009260000|2024-12-24 03:01:00|113747.3|113616.5|113742.8|113609.3|113747.3|113654.1|113704.1|113609.3|8
1735009270000|2024-12-24 03:01:10|113743.7|113609.7|113747.4|113614.6|113748.1|113615.4|113742.6|113609.7|26
1735009280000|2024-12-24 03:01:20|113743.9|113611|113748.8|113619.5|113748.9|113619.5|113743.9|113611|10
1735009290000|2024-12-24 03:01:30|113750.4|113621.5|113747.3|113620.8|113750.4|113663.2|113709.7|113608.4|15
1735009300000|2024-12-24 03:01:40|113747.2|113621.9|113747.2|113622|113747.2|113622|113747.2|113621.9|3
1735009310000|2024-12-24 03:01:50|113709.7|113659.7|113709.6|113659.6|113709.7|113659.7|113709.6|113659.6|2
1735009320000|2024-12-24 03:02:00|113709.7|113659.7|113748.4|113617.7|113759.1|113659.7|113709.6|113600.1|13
1735009330000|2024-12-24 03:02:10|113745.9|113620|113743.1|113617.2|113745.9|113620|113742.2|113616.2|9
1735009340000|2024-12-24 03:02:20|113704.6|113617.3|113708.8|113658.8|113754.4|113668.8|113704.6|113614.9|18
1735009350000|2024-12-24 03:02:30|113708.3|113658.3|113723.3|113673.3|113765.9|113678.7|113702.3|113611.7|24
1735009360000|2024-12-24 03:02:40|113761.6|113631.9|113770.1|113625.7|113783.5|113676.5|113726.5|113621.9|23
1735009370000|2024-12-24 03:02:50|113766.5|113622.1|113727.7|113677.7|113772.2|113677.9|113721.9|113621|25
1735009380000|2024-12-24 03:03:00|113727.9|113677.9|113771.7|113625.7|113775|113678.1|113720.6|113622.6|17
1735009390000|2024-12-24 03:03:10|113761.8|113636.8|113722.4|113672.4|113761.8|113679.4|113722.4|113636.8|11
1735009400000|2024-12-24 03:03:20|113722.9|113672.9|113720.2|113670.2|113724.9|113674.9|113720.2|113670.2|9
1735009410000|2024-12-24 03:03:30|113722|113672|113722.2|113672.2|113722.6|113672.6|113722|113672|5
1735009420000|2024-12-24 03:03:40|113722.3|113672.3|113722.4|113672.4|113722.4|113672.4|113722.1|113672.1|5
1735009430000|2024-12-24 03:03:50|113722.3|113672.3|113722.4|113672.4|113722.4|113672.4|113722.3|113672.3|2
1735009440000|2024-12-24 03:04:00|113723.1|113673.1|113715.5|113665.5|113723.4|113673.4|113714.3|113664.3|12
1735009450000|2024-12-24 03:04:10|113715.3|113665.3|113717.4|113667.4|113720.4|113670.4|113715.3|113665.3|5
1735009460000|2024-12-24 03:04:20|113717.9|113667.9|113717.6|113667.6|113719.3|113669.3|113717.6|113667.6|5
1735009470000|2024-12-24 03:04:30|113717.7|113667.7|113717.6|113667.6|113717.7|113667.7|113717.6|113667.6|4
1735009480000|2024-12-24 03:04:40|113717.9|113667.9|113716.8|113666.8|113718|113668|113716.8|113666.8|4
1735009490000|2024-12-24 03:04:50|113716.9|113666.9|113716.9|113666.9|113717|113667|113716.9|113666.9|3
1735009500000|2024-12-24 03:05:00|113716.8|113666.8|113719.6|113669.6|113719.9|113669.9|113712.8|113662.8|7
1735009510000|2024-12-24 03:05:10|113718.2|113668.2|113717.6|113667.6|113718.2|113668.2|113714.5|113664.5|4
1735009520000|2024-12-24 03:05:20|113718.6|113668.6|113742.6|113692.6|113742.6|113692.6|113718.6|113668.6|14
1735009530000|2024-12-24 03:05:30|113744.5|113694.5|113743.5|113693.5|113745.1|113695.1|113743.4|113693.4|4
1735009540000|2024-12-24 03:05:40|113743.4|113693.4|113732.9|113682.9|113743.4|113693.4|113731.9|113681.9|12
1735009550000|2024-12-24 03:05:50|113732.7|113682.7|113732.6|113682.6|113733.6|113683.6|113731.8|113681.8|6
1735009560000|2024-12-24 03:06:00|113732.9|113682.9|113742.3|113692.3|113743.8|113693.8|113732.9|113682.9|9
1735009570000|2024-12-24 03:06:10|113742.2|113692.2|113744.8|113694.8|113747.6|113697.6|113741.5|113691.5|10
1735009580000|2024-12-24 03:06:20|113748.6|113698.6|113743.6|113693.6|113748.6|113698.6|113743.2|113693.2|7
1735009590000|2024-12-24 03:06:30|113743.8|113693.8|113741.9|113691.9|113746.1|113696.1|113741.3|113691.3|8
1735009600000|2024-12-24 03:06:40|113742|113692|113752.8|113702.8|113753.4|113703.4|113741.7|113691.7|13
1735009610000|2024-12-24 03:06:50|113753.8|113703.8|113750.7|113700.7|113756.1|113706.1|113749.9|113699.9|8
1735009620000|2024-12-24 03:07:00|113751.7|113701.7|113771|113721|113776.3|113726.3|113751.7|113701.7|20
1735009630000|2024-12-24 03:07:10|113772.4|113722.4|113776.1|113726.1|113781.2|113731.2|113771.9|113721.9|17
1735009640000|2024-12-24 03:07:20|113777.1|113727.1|113765.8|113715.8|113777.9|113727.9|113765.8|113715.8|11
1735009650000|2024-12-24 03:07:30|113766.3|113716.3|113776.5|113726.5|113777.1|113727.1|113766.3|113716.3|12
1735009660000|2024-12-24 03:07:40|113777.1|113727.1|113781.7|113731.7|113781.8|113731.8|113777.1|113727.1|7
1735009670000|2024-12-24 03:07:50|113781.8|113731.8|113780.2|113730.2|113785.2|113735.2|113780.2|113730.2|4
1735009680000|2024-12-24 03:08:00|113780.1|113730.1|113780.7|113730.7|113780.7|113730.7|113780.1|113730.1|3
1735009690000|2024-12-24 03:08:10|113778.8|113728.8|113778.8|113728.8|113778.8|113728.8|113778.8|113728.8|1
1735009700000|2024-12-24 03:08:20|113778.9|113728.9|113778.9|113728.9|113778.9|113728.9|113778.9|113728.9|1
1735009710000|2024-12-24 03:08:30|113778.4|113728.4|113781.1|113731.1|113784.5|113734.5|113777.9|113727.9|8
1735009720000|2024-12-24 03:08:40|113783.5|113733.5|113788|113738|113788|113738|113781.2|113731.2|15
1735009730000|2024-12-24 03:08:50|113787.3|113737.3|113793|113743|113793|113743|113786.3|113736.3|8
1735009740000|2024-12-24 03:09:00|113794.7|113744.7|113804.5|113754.5|113807.8|113757.8|113794.7|113744.7|24
1735009750000|2024-12-24 03:09:10|113806.7|113756.7|113802|113752|113807.4|113757.4|113799.6|113749.6|13
1735009760000|2024-12-24 03:09:20|113801.5|113751.5|113801|113751|113801.5|113751.5|113801|113751|2
1735009770000|2024-12-24 03:09:30|113801.4|113751.4|113801.3|113751.3|113805.2|113755.2|113801.2|113751.2|9
1735009780000|2024-12-24 03:09:40|113801.2|113751.2|113800.9|113750.9|113801.2|113751.2|113800.9|113750.9|3
1735009790000|2024-12-24 03:09:50|113801|113751|113794.3|113744.3|113801|113751|113792.7|113742.7|8
1735009800000|2024-12-24 03:10:00|113793.1|113743.1|113789.8|113739.8|113793.1|113743.1|113788.5|113738.5|10
1735009810000|2024-12-24 03:10:10|113789.7|113739.7|113787.4|113737.4|113790.6|113740.6|113783.8|113733.8|16
1735009820000|2024-12-24 03:10:20|113788.3|113738.3|113783|113733|113788.3|113738.3|113777.6|113727.6|13
1735009830000|2024-12-24 03:10:30|113782.8|113732.8|113780.4|113730.4|113784.3|113734.3|113775.4|113725.4|22
1735009840000|2024-12-24 03:10:40|113778.7|113728.7|113788.1|113738.1|113788.1|113738.1|113778.7|113728.7|13
1735009850000|2024-12-24 03:10:50|113787.5|113737.5|113779.2|113729.2|113792.3|113742.3|113773.5|113723.5|15
1735009860000|2024-12-24 03:11:00|113778.8|113728.8|113778.7|113728.7|113778.8|113728.8|113778.3|113728.3|4
1735009870000|2024-12-24 03:11:10|113776.4|113726.4|113775|113725|113776.4|113726.4|113774|113724|5
1735009880000|2024-12-24 03:11:20|113774.2|113724.2|113773|113723|113775.6|113725.6|113773|113723|4
1735009890000|2024-12-24 03:11:30|113775.7|113725.7|113773.9|113723.9|113776.3|113726.3|113770.3|113720.3|9
1735009900000|2024-12-24 03:11:40|113776.1|113726.1|113776|113726|113776.1|113726.1|113776|113726|2
1735009910000|2024-12-24 03:11:50|113776.1|113726.1|113777.4|113727.4|113777.4|113727.4|113776.1|113726.1|2
1735009920000|2024-12-24 03:12:00|113774.4|113724.4|113763.5|113713.5|113774.4|113724.4|113762.7|113712.7|6
1735009930000|2024-12-24 03:12:10|113763.7|113713.7|113763.9|113713.9|113763.9|113713.9|113762.9|113712.9|5
1735009940000|2024-12-24 03:12:20|113763.8|113713.8|113764.3|113714.3|113766.7|113716.7|113763.8|113713.8|5
1735009950000|2024-12-24 03:12:30|113764.4|113714.4|113764.6|113714.6|113764.6|113714.6|113764.4|113714.4|3
1735009970000|2024-12-24 03:12:50|113764.7|113714.7|113766.7|113716.7|113766.7|113716.7|113764.7|113714.7|2
1735009980000|2024-12-24 03:13:00|113766.6|113716.6|113766.6|113716.6|113766.6|113716.6|113766.5|113716.5|3
1735009990000|2024-12-24 03:13:10|113765.4|113715.4|113765.4|113715.4|113765.4|113715.4|113765.4|113715.4|1
1735010000000|2024-12-24 03:13:20|113765|113715|113762.5|113712.5|113765|113715|113762.5|113712.5|3
1735010010000|2024-12-24 03:13:30|113762.1|113712.1|113762.1|113712.1|113762.1|113712.1|113762.1|113712.1|1
1735010020000|2024-12-24 03:13:40|113762|113712|113761.8|113711.8|113762|113712|113761.8|113711.8|2
1735010030000|2024-12-24 03:13:50|113761.1|113711.1|113761.1|113711.1|113761.1|113711.1|113761.1|113711.1|1
1735010040000|2024-12-24 03:14:00|113761.3|113711.3|113762.4|113712.4|113762.4|113712.4|113761.3|113711.3|4
1735010050000|2024-12-24 03:14:10|113761.5|113711.5|113760.8|113710.8|113761.5|113711.5|113760.8|113710.8|5
1735010060000|2024-12-24 03:14:20|113760.7|113710.7|113760.7|113710.7|113760.7|113710.7|113760.7|113710.7|1
1735010070000|2024-12-24 03:14:30|113761.8|113711.8|113761.8|113711.8|113761.8|113711.8|113761.8|113711.8|1
1735010080000|2024-12-24 03:14:40|113763.8|113713.8|113763.8|113713.8|113763.9|113713.9|113763.8|113713.8|3
1735010100000|2024-12-24 03:15:00|113761.1|113711.1|113760.8|113710.8|113761.3|113711.3|113754.7|113704.7|6
1735010110000|2024-12-24 03:15:10|113760.7|113710.7|113760.7|113710.7|113760.7|113710.7|113760.7|113710.7|1
1735010120000|2024-12-24 03:15:20|113761.1|113711.1|113762.7|113712.7|113762.7|113712.7|113761.1|113711.1|4
1735010130000|2024-12-24 03:15:30|113762.8|113712.8|113764.4|113714.4|113764.5|113714.5|113762.8|113712.8|3
1735010140000|2024-12-24 03:15:40|113763.9|113713.9|113766.3|113716.3|113766.3|113716.3|113763.4|113713.4|3
1735010150000|2024-12-24 03:15:50|113766.1|113716.1|113763.2|113713.2|113766.1|113716.1|113763.2|113713.2|3
1735010160000|2024-12-24 03:16:00|113763.8|113713.8|113775.5|113725.5|113775.5|113725.5|113763.8|113713.8|13
1735010170000|2024-12-24 03:16:10|113776|113726|113773|113723|113776.1|113726.1|113773|113723|5
1735010180000|2024-12-24 03:16:20|113773.9|113723.9|113777.9|113727.9|113777.9|113727.9|113772.6|113722.6|14
1735010190000|2024-12-24 03:16:30|113779.2|113729.2|113779.6|113729.6|113782.3|113732.3|113772.8|113722.8|20
1735010200000|2024-12-24 03:16:40|113778.9|113728.9|113777.3|113727.3|113781.6|113731.6|113777.3|113727.3|4
1735010210000|2024-12-24 03:16:50|113778.6|113728.6|113783.8|113733.8|113786.6|113736.6|113778.6|113728.6|25
1735010220000|2024-12-24 03:17:00|113781.3|113731.3|113782.4|113732.4|113784|113734|113778|113728|31
1735010230000|2024-12-24 03:17:10|113780.7|113730.7|113781.2|113731.2|113782.9|113732.9|113778.3|113728.3|21
1735010240000|2024-12-24 03:17:20|113782.9|113732.9|113782.9|113732.9|113783.3|113733.3|113782.9|113732.9|3
1735010250000|2024-12-24 03:17:30|113781.3|113731.3|113780.1|113730.1|113782.8|113732.8|113773.7|113723.7|14
1735010260000|2024-12-24 03:17:40|113783.1|113733.1|113786.4|113736.4|113786.4|113736.4|113783.1|113733.1|6
1735010270000|2024-12-24 03:17:50|113783.6|113733.6|113784|113734|113784|113734|113780.8|113730.8|8
1735010280000|2024-12-24 03:18:00|113784.9|113734.9|113785.6|113735.6|113785.7|113735.7|113784.9|113734.9|4
1735010290000|2024-12-24 03:18:10|113786.1|113736.1|113791.5|113741.5|113791.5|113741.5|113786.1|113736.1|5
1735010300000|2024-12-24 03:18:20|113791.4|113741.4|113792.5|113742.5|113792.5|113742.5|113791.4|113741.4|4
1735010310000|2024-12-24 03:18:30|113791.8|113741.8|113792.1|113742.1|113792.1|113742.1|113791.8|113741.8|3
1735010320000|2024-12-24 03:18:40|113790|113740|113790|113740|113790|113740|113788|113738|3
1735010330000|2024-12-24 03:18:50|113789.9|113739.9|113791.1|113741.1|113791.1|113741.1|113789.9|113739.9|3
1735010340000|2024-12-24 03:19:00|113791|113741|113788.8|113738.8|113792.5|113742.5|113786.3|113736.3|15
1735010350000|2024-12-24 03:19:10|113788.9|113738.9|113788.8|113738.8|113788.9|113738.9|113788.7|113738.7|4
1735010370000|2024-12-24 03:19:30|113787.4|113737.4|113787.9|113737.9|113788.7|113738.7|113787.4|113737.4|6
1735010380000|2024-12-24 03:19:40|113786.9|113736.9|113790.7|113740.7|113790.7|113740.7|113780.9|113730.9|14
1735010390000|2024-12-24 03:19:50|113788|113738|113780.5|113730.5|113788|113738|113777.5|113727.5|13
1735010400000|2024-12-24 03:20:00|113781.3|113731.3|113781.1|113731.1|113781.3|113731.3|113781.1|113731.1|3
1735010410000|2024-12-24 03:20:10|113779.4|113729.4|113779.2|113729.2|113783.5|113733.5|113779.2|113729.2|9
1735010420000|2024-12-24 03:20:20|113779|113729|113778.7|113728.7|113781.8|113731.8|113778.2|113728.2|12
1735010430000|2024-12-24 03:20:30|113778.4|113728.4|113778.4|113728.4|113778.4|113728.4|113778.4|113728.4|1
1735010440000|2024-12-24 03:20:40|113778.6|113728.6|113777.6|113727.6|113783|113733|113776.2|113726.2|8
1735010450000|2024-12-24 03:20:50|113778|113728|113778.4|113728.4|113779.1|113729.1|113778|113728|4
1735010460000|2024-12-24 03:21:00|113778.7|113728.7|113782.5|113732.5|113783.4|113733.4|113778.6|113728.6|9
1735010470000|2024-12-24 03:21:10|113783|113733|113783.4|113733.4|113783.4|113733.4|113783|113733|2
1735010480000|2024-12-24 03:21:20|113783.3|113733.3|113781.4|113731.4|113786.1|113736.1|113781.4|113731.4|6
1735010490000|2024-12-24 03:21:30|113780.6|113730.6|113775.7|113725.7|113780.8|113730.8|113775.7|113725.7|4
1735010500000|2024-12-24 03:21:40|113775|113725|113774.2|113724.2|113777|113727|113772.2|113722.2|13
1735010510000|2024-12-24 03:21:50|113774.7|113724.7|113777.8|113727.8|113779.4|113729.4|113769.5|113719.5|19
1735010520000|2024-12-24 03:22:00|113777.9|113727.9|113777.8|113727.8|113778.7|113728.7|113777|113727|6
1735010530000|2024-12-24 03:22:10|113776.6|113726.6|113778.5|113728.5|113778.5|113728.5|113776.6|113726.6|5
1735010540000|2024-12-24 03:22:20|113778.8|113728.8|113782.1|113732.1|113782.1|113732.1|113778.8|113728.8|4
1735010550000|2024-12-24 03:22:30|113782|113732|113785|113735|113787.8|113737.8|113781.6|113731.6|10
1735010560000|2024-12-24 03:22:40|113784.9|113734.9|113777.5|113727.5|113784.9|113734.9|113774.7|113724.7|13
1735010570000|2024-12-24 03:22:50|113777.6|113727.6|113776.4|113726.4|113777.6|113727.6|113771.8|113721.8|9
1735010580000|2024-12-24 03:23:00|113776.3|113726.3|113776.2|113726.2|113776.3|113726.3|113776.2|113726.2|2
1735010590000|2024-12-24 03:23:10|113776.5|113726.5|113776.8|113726.8|113776.8|113726.8|113776.5|113726.5|2
1735010600000|2024-12-24 03:23:20|113777.6|113727.6|113777.7|113727.7|113777.7|113727.7|113777.6|113727.6|2
1735010610000|2024-12-24 03:23:30|113777.6|113727.6|113767.1|113717.1|113777.7|113727.7|113767.1|113717.1|5
1735010620000|2024-12-24 03:23:40|113768.1|113718.1|113769.8|113719.8|113769.8|113719.8|113767.8|113717.8|7
1735010630000|2024-12-24 03:23:50|113769.9|113719.9|113770.7|113720.7|113770.7|113720.7|113769.9|113719.9|2
1735010640000|2024-12-24 03:24:00|113772.2|113722.2|113773|113723|113776.3|113726.3|113772|113722|7
1735010650000|2024-12-24 03:24:10|113773.3|113723.3|113772.6|113722.6|113773.3|113723.3|113772|113722|5
1735010660000|2024-12-24 03:24:20|113773|113723|113775.9|113725.9|113775.9|113725.9|113773|113723|5
1735010670000|2024-12-24 03:24:30|113775.8|113725.8|113776.5|113726.5|113776.5|113726.5|113773.4|113723.4|5
1735010680000|2024-12-24 03:24:40|113776.3|113726.3|113776.2|113726.2|113776.4|113726.4|113776.2|113726.2|4
1735010690000|2024-12-24 03:24:50|113776.1|113726.1|113776|113726|113776.1|113726.1|113776|113726|2
1735010700000|2024-12-24 03:25:00|113774.3|113724.3|113774.6|113724.6|113774.7|113724.7|113774.3|113724.3|4
1735010710000|2024-12-24 03:25:10|113773.6|113723.6|113773.6|113723.6|113773.9|113723.9|113773.6|113723.6|4
1735010720000|2024-12-24 03:25:20|113773.8|113723.8|113775.4|113725.4|113775.4|113725.4|113773.7|113723.7|3
1735010730000|2024-12-24 03:25:30|113776.1|113726.1|113776.4|113726.4|113776.8|113726.8|113776.1|113726.1|5
1735010740000|2024-12-24 03:25:40|113775.7|113725.7|113775.5|113725.5|113775.7|113725.7|113775.5|113725.5|2
1735010750000|2024-12-24 03:25:50|113775.7|113725.7|113774.7|113724.7|113777.4|113727.4|113774.7|113724.7|4
1735010760000|2024-12-24 03:26:00|113774.8|113724.8|113774.8|113724.8|113774.8|113724.8|113774.5|113724.5|4
1735010780000|2024-12-24 03:26:20|113775.3|113725.3|113772.2|113722.2|113775.3|113725.3|113772.2|113722.2|4
1735010790000|2024-12-24 03:26:30|113771.3|113721.3|113771.1|113721.1|113772.9|113722.9|113771.1|113721.1|5
1735010800000|2024-12-24 03:26:40|113771.2|113721.2|113771.3|113721.3|113772|113722|113769.8|113719.8|7
1735010810000|2024-12-24 03:26:50|113771.7|113721.7|113771.7|113721.7|113772.1|113722.1|113771.7|113721.7|6
1735010820000|2024-12-24 03:27:00|113772.3|113722.3|113772.4|113722.4|113772.6|113722.6|113772.3|113722.3|3
1735010830000|2024-12-24 03:27:10|113771.6|113721.6|113773.6|113723.6|113774.9|113724.9|113771.6|113721.6|4
1735010840000|2024-12-24 03:27:20|113773.5|113723.5|113773.5|113723.5|113773.6|113723.6|113773.5|113723.5|3
1735010850000|2024-12-24 03:27:30|113773.6|113723.6|113773.5|113723.5|113773.6|113723.6|113773.5|113723.5|2
1735010860000|2024-12-24 03:27:40|113773.6|113723.6|113773.5|113723.5|113773.6|113723.6|113773.5|113723.5|2
1735010870000|2024-12-24 03:27:50|113773|113723|113772.5|113722.5|113773|113723|113772.4|113722.4|4
1735010880000|2024-12-24 03:28:00|113773|113723|113773.4|113723.4|113773.4|113723.4|113773|113723|2
1735010890000|2024-12-24 03:28:10|113773.5|113723.5|113773.5|113723.5|113773.5|113723.5|113773.5|113723.5|1
1735010900000|2024-12-24 03:28:20|113773.4|113723.4|113774.9|113724.9|113774.9|113724.9|113771.6|113721.6|5
1735010910000|2024-12-24 03:28:30|113775.7|113725.7|113776.8|113726.8|113776.8|113726.8|113775.7|113725.7|2
1735010920000|2024-12-24 03:28:40|113776.7|113726.7|113776.7|113726.7|113776.7|113726.7|113776.7|113726.7|1
1735010930000|2024-12-24 03:28:50|113774.3|113724.3|113769.5|113719.5|113774.3|113724.3|113769.5|113719.5|2
1735010940000|2024-12-24 03:29:00|113769.3|113719.3|113774.3|113724.3|113774.3|113724.3|113769.3|113719.3|4
1735010950000|2024-12-24 03:29:10|113775|113725|113774.1|113724.1|113775|113725|113774.1|113724.1|4
1735010960000|2024-12-24 03:29:20|113774.7|113724.7|113774.7|113724.7|113774.8|113724.8|113774.7|113724.7|3
1735010970000|2024-12-24 03:29:30|113774.6|113724.6|113772.7|113722.7|113774.6|113724.6|113772.7|113722.7|5
1735010980000|2024-12-24 03:29:40|113774.5|113724.5|113774.5|113724.5|113774.5|113724.5|113774.5|113724.5|1
1735010990000|2024-12-24 03:29:50|113774.3|113724.3|113772.1|113722.1|113774.3|113724.3|113772.1|113722.1|4
1735011000000|2024-12-24 03:30:00|113773.4|113723.4|113775.7|113725.7|113775.7|113725.7|113772|113722|11
1735011010000|2024-12-24 03:30:10|113775.6|113725.6|113774.5|113724.5|113775.6|113725.6|113772.6|113722.6|3
1735011020000|2024-12-24 03:30:20|113772.4|113722.4|113770.8|113720.8|113772.5|113722.5|113770.7|113720.7|6
1735011040000|2024-12-24 03:30:40|113770.7|113720.7|113770.7|113720.7|113771.7|113721.7|113770.7|113720.7|4
1735011050000|2024-12-24 03:30:50|113772.5|113722.5|113773.6|113723.6|113773.6|113723.6|113772.5|113722.5|4
1735011060000|2024-12-24 03:31:00|113771.3|113721.3|113772.4|113722.4|113773.5|113723.5|113770.9|113720.9|9
1735011070000|2024-12-24 03:31:10|113772.2|113722.2|113771|113721|113772.7|113722.7|113769|113719|9
1735011080000|2024-12-24 03:31:20|113770.9|113720.9|113756.4|113706.4|113770.9|113720.9|113756.1|113706.1|9
1735011090000|2024-12-24 03:31:30|113756.7|113706.7|113757.3|113707.3|113757.4|113707.4|113756.7|113706.7|4
1735011100000|2024-12-24 03:31:40|113757.2|113707.2|113757.3|113707.3|113757.3|113707.3|113757.2|113707.2|2
1735011110000|2024-12-24 03:31:50|113755.6|113705.6|113756.6|113706.6|113756.6|113706.6|113755.3|113705.3|4
1735011120000|2024-12-24 03:32:00|113757.1|113707.1|113759.3|113709.3|113759.3|113709.3|113756.1|113706.1|7
1735011130000|2024-12-24 03:32:10|113759.8|113709.8|113760.5|113710.5|113760.5|113710.5|113759.8|113709.8|2
1735011140000|2024-12-24 03:32:20|113759.8|113709.8|113758.7|113708.7|113759.8|113709.8|113758.7|113708.7|2
1735011150000|2024-12-24 03:32:30|113758.2|113708.2|113770.3|113720.3|113771.3|113721.3|113754.6|113704.6|13
1735011160000|2024-12-24 03:32:40|113770.2|113720.2|113770.3|113720.3|113770.3|113720.3|113770.2|113720.2|2
1735011170000|2024-12-24 03:32:50|113770.4|113720.4|113772.5|113722.5|113778.5|113728.5|113770.3|113720.3|9
1735011180000|2024-12-24 03:33:00|113775.3|113725.3|113774.7|113724.7|113775.3|113725.3|113774.7|113724.7|2
1735011190000|2024-12-24 03:33:10|113774.4|113724.4|113775.3|113725.3|113775.3|113725.3|113774.4|113724.4|3
1735011200000|2024-12-24 03:33:20|113774.8|113724.8|113778.2|113728.2|113779.9|113729.9|113774.8|113724.8|7
1735011210000|2024-12-24 03:33:30|113778.3|113728.3|113777.7|113727.7|113778.3|113728.3|113777.7|113727.7|2
1735011230000|2024-12-24 03:33:50|113777|113727|113777|113727|113777|113727|113777|113727|1
1735011240000|2024-12-24 03:34:00|113779|113729|113781.2|113731.2|113783|113733|113777.2|113727.2|8
1735011250000|2024-12-24 03:34:10|113778.1|113728.1|113774.4|113724.4|113779.9|113729.9|113773.1|113723.1|19
1735011260000|2024-12-24 03:34:20|113774.7|113724.7|113780.3|113730.3|113781.8|113731.8|113774.6|113724.6|9
1735011270000|2024-12-24 03:34:30|113781|113731|113779.8|113729.8|113782.1|113732.1|113779.8|113729.8|5
1735011280000|2024-12-24 03:34:40|113780.2|113730.2|113781.3|113731.3|113782.3|113732.3|113779.3|113729.3|10
1735011290000|2024-12-24 03:34:50|113781.6|113731.6|113780.3|113730.3|113782|113732|113780.3|113730.3|3
1735011300000|2024-12-24 03:35:00|113780|113730|113780.1|113730.1|113780.1|113730.1|113779.1|113729.1|4
1735011310000|2024-12-24 03:35:10|113780.2|113730.2|113780.2|113730.2|113780.2|113730.2|113780.2|113730.2|1
1735011330000|2024-12-24 03:35:30|113780.3|113730.3|113779.8|113729.8|113780.3|113730.3|113779.8|113729.8|2
1735011340000|2024-12-24 03:35:40|113780|113730|113768.1|113718.1|113780|113730|113761.7|113711.7|12
1735011350000|2024-12-24 03:35:50|113768.2|113718.2|113767.6|113717.6|113768.2|113718.2|113767.6|113717.6|4
1735011360000|2024-12-24 03:36:00|113767.7|113717.7|113767.7|113717.7|113767.8|113717.8|113767.7|113717.7|3
1735011370000|2024-12-24 03:36:10|113768.4|113718.4|113768.4|113718.4|113768.5|113718.5|113768.4|113718.4|3
1735011380000|2024-12-24 03:36:20|113768|113718|113762.4|113712.4|113768.3|113718.3|113762.4|113712.4|8
1735011390000|2024-12-24 03:36:30|113762.3|113712.3|113761.2|113711.2|113762.4|113712.4|113760.9|113710.9|4
1735011400000|2024-12-24 03:36:40|113761.1|113711.1|113754.8|113704.8|113762.3|113712.3|113752.7|113702.7|12
1735011410000|2024-12-24 03:36:50|113754.5|113704.5|113753.7|113703.7|113757.2|113707.2|113750.3|113700.3|13
1735011420000|2024-12-24 03:37:00|113754.3|113704.3|113766.2|113716.2|113766.5|113716.5|113754.3|113704.3|8
1735011430000|2024-12-24 03:37:10|113765.1|113715.1|113763.4|113713.4|113765.3|113715.3|113761.5|113711.5|8
1735011440000|2024-12-24 03:37:20|113763.5|113713.5|113759.1|113709.1|113763.5|113713.5|113758.6|113708.6|6
1735011450000|2024-12-24 03:37:30|113759|113709|113759.3|113709.3|113760.4|113710.4|113757.6|113707.6|7
1735011460000|2024-12-24 03:37:40|113759.6|113709.6|113774|113724|113774.4|113724.4|113759.1|113709.1|13
1735011470000|2024-12-24 03:37:50|113774.1|113724.1|113774|113724|113774.1|113724.1|113774|113724|2
1735011480000|2024-12-24 03:38:00|113773.8|113723.8|113780.8|113730.8|113783.4|113733.4|113773.4|113723.4|11
1735011490000|2024-12-24 03:38:10|113780.6|113730.6|113785.2|113735.2|113785.9|113735.9|113779.2|113729.2|9
1735011500000|2024-12-24 03:38:20|113785.5|113735.5|113787.1|113737.1|113787.1|113737.1|113785.5|113735.5|3
1735011530000|2024-12-24 03:38:50|113785.5|113735.5|113785.6|113735.6|113785.6|113735.6|113785.5|113735.5|2
1735011540000|2024-12-24 03:39:00|113785.5|113735.5|113785.5|113735.5|113785.6|113735.6|113785.5|113735.5|3
1735011550000|2024-12-24 03:39:10|113786.4|113736.4|113786.5|113736.5|113786.5|113736.5|113786.4|113736.4|2
1735011560000|2024-12-24 03:39:20|113786.4|113736.4|113786.4|113736.4|113786.4|113736.4|113786.4|113736.4|1
1735011570000|2024-12-24 03:39:30|113786.5|113736.5|113781.5|113731.5|113788.2|113738.2|113772|113722|5
1735011580000|2024-12-24 03:39:40|113781.2|113731.2|113782.9|113732.9|113782.9|113732.9|113781.2|113731.2|2
1735011590000|2024-12-24 03:39:50|113783|113733|113783.1|113733.1|113783.6|113733.6|113782.9|113732.9|4
1735011600000|2024-12-24 03:40:00|113783.2|113733.2|113779.6|113729.6|113783.8|113733.8|113779.6|113729.6|8
1735011610000|2024-12-24 03:40:10|113779.3|113729.3|113779|113729|113779.3|113729.3|113779|113729|4
1735011620000|2024-12-24 03:40:20|113778.6|113728.6|113778.4|113728.4|113778.6|113728.6|113778.4|113728.4|2
1735011630000|2024-12-24 03:40:30|113778.5|113728.5|113771|113721|113779.5|113729.5|113770.5|113720.5|10
1735011640000|2024-12-24 03:40:40|113770.9|113720.9|113770.9|113720.9|113770.9|113720.9|113770.9|113720.9|1
1735011650000|2024-12-24 03:40:50|113771.3|113721.3|113771.3|113721.3|113771.3|113721.3|113771.3|113721.3|1
1735011660000|2024-12-24 03:41:00|113772.7|113722.7|113781.6|113731.6|113781.6|113731.6|113772.7|113722.7|10
1735011670000|2024-12-24 03:41:10|113780.8|113730.8|113780.6|113730.6|113780.8|113730.8|113778.1|113728.1|4
1735011680000|2024-12-24 03:41:20|113780.4|113730.4|113780.7|113730.7|113780.7|113730.7|113780.4|113730.4|3
1735011690000|2024-12-24 03:41:30|113780.8|113730.8|113780.6|113730.6|113780.8|113730.8|113780.6|113730.6|3
1735011700000|2024-12-24 03:41:40|113779.7|113729.7|113779.7|113729.7|113779.7|113729.7|113779.7|113729.7|1
1735011710000|2024-12-24 03:41:50|113780.3|113730.3|113786.6|113736.6|113787.7|113737.7|113780.3|113730.3|7
1735011720000|2024-12-24 03:42:00|113786.2|113736.2|113789.9|113739.9|113789.9|113739.9|113785.5|113735.5|11
1735011730000|2024-12-24 03:42:10|113789.1|113739.1|113785.7|113735.7|113792.8|113742.8|113782.3|113732.3|16
1735011740000|2024-12-24 03:42:20|113785.8|113735.8|113786|113736|113786|113736|113785.8|113735.8|3
1735011750000|2024-12-24 03:42:30|113785.8|113735.8|113786|113736|113786|113736|113785.8|113735.8|3
1735011760000|2024-12-24 03:42:40|113785.9|113735.9|113785.2|113735.2|113785.9|113735.9|113785.2|113735.2|3
1735011770000|2024-12-24 03:42:50|113785|113735|113785.2|113735.2|113786.4|113736.4|113785|113735|4
1735011780000|2024-12-24 03:43:00|113784.9|113734.9|113785.4|113735.4|113785.4|113735.4|113784.9|113734.9|3
1735011790000|2024-12-24 03:43:10|113785.5|113735.5|113785|113735|113785.5|113735.5|113784.9|113734.9|4
1735011800000|2024-12-24 03:43:20|113785.1|113735.1|113788|113738|113791.2|113741.2|113785.1|113735.1|13
1735011810000|2024-12-24 03:43:30|113783.6|113733.6|113781.5|113731.5|113791.3|113741.3|113779.4|113729.4|21
1735011820000|2024-12-24 03:43:40|113782.3|113732.3|113781.5|113731.5|113782.3|113732.3|113781|113731|4
1735011840000|2024-12-24 03:44:00|113781.3|113731.3|113786.5|113736.5|113788.9|113738.9|113781.1|113731.1|15
1735011850000|2024-12-24 03:44:10|113786.4|113736.4|113786.4|113736.4|113786.4|113736.4|113786.4|113736.4|1
1735011860000|2024-12-24 03:44:20|113788.1|113738.1|113793.7|113743.7|113794.7|113744.7|113788.1|113738.1|7
1735011870000|2024-12-24 03:44:30|113793.8|113743.8|113793.8|113743.8|113793.8|113743.8|113793.8|113743.8|1
1735011880000|2024-12-24 03:44:40|113793.7|113743.7|113793.7|113743.7|113793.8|113743.8|113793.7|113743.7|3
1735011890000|2024-12-24 03:44:50|113793.3|113743.3|113789.6|113739.6|113793.3|113743.3|113788.2|113738.2|5
1735011900000|2024-12-24 03:45:00|113788.3|113738.3|113792.1|113742.1|113792.1|113742.1|113783.8|113733.8|14
1735011910000|2024-12-24 03:45:10|113789.5|113739.5|113785.5|113735.5|113789.5|113739.5|113785.5|113735.5|4
1735011920000|2024-12-24 03:45:20|113784.2|113734.2|113786.1|113736.1|113786.4|113736.4|113784.2|113734.2|5
1735011930000|2024-12-24 03:45:30|113786.9|113736.9|113792.9|113742.9|113794.7|113744.7|113786.9|113736.9|11
1735011940000|2024-12-24 03:45:40|113792.6|113742.6|113794.2|113744.2|113794.9|113744.9|113792.3|113742.3|5
1735011950000|2024-12-24 03:45:50|113794.5|113744.5|113813|113763|113813|113763|113790.3|113740.3|15
1735011960000|2024-12-24 03:46:00|113814.8|113764.8|113830.6|113780.6|113831.4|113781.4|113814.4|113764.4|20
1735011970000|2024-12-24 03:46:10|113831|113781|113830.6|113780.6|113831|113781|113830.5|113780.5|4
1735011980000|2024-12-24 03:46:20|113830.7|113780.7|113830.5|113780.5|113830.7|113780.7|113830.4|113780.4|4
1735011990000|2024-12-24 03:46:30|113831.7|113781.7|113850.5|113800.5|113852.5|113802.5|113831.7|113781.7|22
1735012000000|2024-12-24 03:46:40|113852.3|113802.3|113845.4|113795.4|113852.4|113802.4|113845.4|113795.4|5
1735012010000|2024-12-24 03:46:50|113846.2|113796.2|113842.6|113792.6|113849.6|113799.6|113835|113785|20
1735012020000|2024-12-24 03:47:00|113841.7|113791.7|113845.8|113795.8|113845.8|113795.8|113841.6|113791.6|8
1735012030000|2024-12-24 03:47:10|113845.7|113795.7|113837.6|113787.6|113845.7|113795.7|113833.6|113783.6|6
1735012040000|2024-12-24 03:47:20|113836.4|113786.4|113837.6|113787.6|113837.6|113787.6|113835.2|113785.2|3
1735012050000|2024-12-24 03:47:30|113838.6|113788.6|113844.5|113794.5|113845.6|113795.6|113837|113787|17
1735012060000|2024-12-24 03:47:40|113844.8|113794.8|113845|113795|113845.3|113795.3|113844.8|113794.8|4
1735012070000|2024-12-24 03:47:50|113844.9|113794.9|113871.2|113821.2|113871.2|113821.2|113844.8|113794.8|7
1735012080000|2024-12-24 03:48:00|113873.8|113823.8|113879.5|113829.5|113880.7|113830.7|113871.7|113821.7|35
1735012090000|2024-12-24 03:48:10|113873.5|113823.5|113868.1|113818.1|113877.9|113827.9|113865.3|113815.3|14
1735012100000|2024-12-24 03:48:20|113868|113818|113866.1|113816.1|113871.3|113821.3|113865.1|113815.1|11
1735012110000|2024-12-24 03:48:30|113865|113815|113868.4|113818.4|113871.4|113821.4|113863.1|113813.1|17
1735012120000|2024-12-24 03:48:40|113868.5|113818.5|113867.3|113817.3|113871|113821|113865.1|113815.1|13
1735012130000|2024-12-24 03:48:50|113871.8|113821.8|113869.8|113819.8|113873.3|113823.3|113865.6|113815.6|14
1735012140000|2024-12-24 03:49:00|113869.7|113819.7|113869.9|113819.9|113872.4|113822.4|113869.6|113819.6|7
1735012150000|2024-12-24 03:49:10|113869.7|113819.7|113873.5|113823.5|113873.5|113823.5|113869.7|113819.7|10
1735012160000|2024-12-24 03:49:20|113870.4|113820.4|113871.3|113821.3|113873.5|113823.5|113867.6|113817.6|9
1735012170000|2024-12-24 03:49:30|113867.5|113817.5|113854.4|113804.4|113871.6|113821.6|113853.2|113803.2|12
1735012180000|2024-12-24 03:49:40|113855.3|113805.3|113854.6|113804.6|113855.3|113805.3|113854.6|113804.6|2
1735012190000|2024-12-24 03:49:50|113854.8|113804.8|113856.5|113806.5|113863.2|113813.2|113854.6|113804.6|11
1735012200000|2024-12-24 03:50:00|113855.8|113805.8|113856.7|113806.7|113856.7|113806.7|113855.5|113805.5|3
1735012210000|2024-12-24 03:50:10|113856.6|113806.6|113856.7|113806.7|113856.7|113806.7|113856.6|113806.6|2
1735012220000|2024-12-24 03:50:20|113856.9|113806.9|113856.7|113806.7|113856.9|113806.9|113856.7|113806.7|3
1735012230000|2024-12-24 03:50:30|113856.2|113806.2|113870.2|113820.2|113870.2|113820.2|113856.2|113806.2|13
1735012240000|2024-12-24 03:50:40|113869|113819|113870.7|113820.7|113870.8|113820.8|113868.4|113818.4|7
1735012250000|2024-12-24 03:50:50|113871.5|113821.5|113870.7|113820.7|113872.1|113822.1|113870.7|113820.7|5
1735012260000|2024-12-24 03:51:00|113870.8|113820.8|113867|113817|113872.9|113822.9|113866.6|113816.6|10
1735012270000|2024-12-24 03:51:10|113870.9|113820.9|113871.1|113821.1|113871.1|113821.1|113870.9|113820.9|2
1735012280000|2024-12-24 03:51:20|113871.8|113821.8|113872.9|113822.9|113872.9|113822.9|113868.9|113818.9|6
1735012290000|2024-12-24 03:51:30|113869.3|113819.3|113873.6|113823.6|113873.6|113823.6|113869.3|113819.3|5
1735012300000|2024-12-24 03:51:40|113873.7|113823.7|113872.4|113822.4|113873.7|113823.7|113872.4|113822.4|4
1735012310000|2024-12-24 03:51:50|113868.4|113818.4|113856.7|113806.7|113868.4|113818.4|113851.4|113801.4|8
1735012320000|2024-12-24 03:52:00|113858.7|113808.7|113863.9|113813.9|113867.5|113817.5|113858.7|113808.7|9
1735012330000|2024-12-24 03:52:10|113863.7|113813.7|113867.8|113817.8|113870.6|113820.6|113862.1|113812.1|8
1735012340000|2024-12-24 03:52:20|113868|113818|113870.4|113820.4|113871.2|113821.2|113868|113818|6
1735012350000|2024-12-24 03:52:30|113870.3|113820.3|113869.6|113819.6|113870.3|113820.3|113869.6|113819.6|3
1735012360000|2024-12-24 03:52:40|113869.4|113819.4|113867.6|113817.6|113869.4|113819.4|113867.6|113817.6|3
1735012370000|2024-12-24 03:52:50|113867.5|113817.5|113859.2|113809.2|113867.7|113817.7|113856.8|113806.8|8
1735012380000|2024-12-24 03:53:00|113860.2|113810.2|113857.7|113807.7|113860.2|113810.2|113857.7|113807.7|3
1735012390000|2024-12-24 03:53:10|113857.8|113807.8|113857.7|113807.7|113857.9|113807.9|113857.7|113807.7|3
1735012400000|2024-12-24 03:53:20|113857.8|113807.8|113857.7|113807.7|113857.8|113807.8|113857.7|113807.7|2
1735012410000|2024-12-24 03:53:30|113856.2|113806.2|113853.7|113803.7|113856.2|113806.2|113846.5|113796.5|18
1735012420000|2024-12-24 03:53:40|113853|113803|113852.1|113802.1|113853|113803|113852.1|113802.1|2
1735012430000|2024-12-24 03:53:50|113852.8|113802.8|113851.9|113801.9|113852.8|113802.8|113851.9|113801.9|3
1735012440000|2024-12-24 03:54:00|113852.1|113802.1|113853.5|113803.5|113853.5|113803.5|113852.1|113802.1|2
1735012450000|2024-12-24 03:54:10|113853.6|113803.6|113853.9|113803.9|113853.9|113803.9|113853.6|113803.6|2
1735012460000|2024-12-24 03:54:20|113853.6|113803.6|113853.5|113803.5|113853.6|113803.6|113853.3|113803.3|4
1735012470000|2024-12-24 03:54:30|113856|113806|113848.1|113798.1|113856|113806|113848.1|113798.1|6
1735012480000|2024-12-24 03:54:40|113847.9|113797.9|113848|113798|113848.3|113798.3|113847.9|113797.9|4
1735012500000|2024-12-24 03:55:00|113845.2|113795.2|113845|113795|113845.2|113795.2|113831.2|113781.2|17
1735012510000|2024-12-24 03:55:10|113845.2|113795.2|113845.9|113795.9|113845.9|113795.9|113845.2|113795.2|2
1735012520000|2024-12-24 03:55:20|113846.8|113796.8|113847.2|113797.2|113847.2|113797.2|113846.8|113796.8|3
1735012530000|2024-12-24 03:55:30|113847.3|113797.3|113849.8|113799.8|113849.8|113799.8|113847.3|113797.3|3
1735012540000|2024-12-24 03:55:40|113849.7|113799.7|113843.2|113793.2|113850.1|113800.1|113843.2|113793.2|8
1735012550000|2024-12-24 03:55:50|113843|113793|113828.2|113778.2|113845.1|113795.1|113820|113770|13
1735012560000|2024-12-24 03:56:00|113827.9|113777.9|113849.6|113799.6|113855.1|113805.1|113827.9|113777.9|19
1735012580000|2024-12-24 03:56:20|113849.7|113799.7|113850|113800|113850.2|113800.2|113849.7|113799.7|5
1735012590000|2024-12-24 03:56:30|113850.7|113800.7|113847.2|113797.2|113850.7|113800.7|113846.7|113796.7|6
1735012600000|2024-12-24 03:56:40|113847.4|113797.4|113844|113794|113847.4|113797.4|113841.6|113791.6|8
1735012610000|2024-12-24 03:56:50|113843.4|113793.4|113843.9|113793.9|113844.7|113794.7|113841.7|113791.7|6
1735012620000|2024-12-24 03:57:00|113843.2|113793.2|113842.3|113792.3|113846.1|113796.1|113842.3|113792.3|7
1735012630000|2024-12-24 03:57:10|113842.7|113792.7|113843.1|113793.1|113843.8|113793.8|113842.7|113792.7|4
1735012640000|2024-12-24 03:57:20|113843|113793|113846|113796|113846|113796|113843|113793|5
1735012650000|2024-12-24 03:57:30|113845|113795|113847.6|113797.6|113847.8|113797.8|113835.1|113785.1|16
1735012660000|2024-12-24 03:57:40|113846.8|113796.8|113846.6|113796.6|113850.7|113800.7|113842.1|113792.1|8
1735012670000|2024-12-24 03:57:50|113846.4|113796.4|113848.5|113798.5|113849.8|113799.8|113843.2|113793.2|10
1735012680000|2024-12-24 03:58:00|113851|113801|113850.5|113800.5|113851.4|113801.4|113849.6|113799.6|7
1735012690000|2024-12-24 03:58:10|113847.7|113797.7|113848.7|113798.7|113850.9|113800.9|113844.5|113794.5|12
1735012700000|2024-12-24 03:58:20|113848.5|113798.5|113849.9|113799.9|113849.9|113799.9|113848.5|113798.5|3
1735012710000|2024-12-24 03:58:30|113849.7|113799.7|113849.3|113799.3|113849.7|113799.7|113849.3|113799.3|2
1735012720000|2024-12-24 03:58:40|113847|113797|113844.2|113794.2|113847|113797|113842.1|113792.1|7
1735012730000|2024-12-24 03:58:50|113845.4|113795.4|113845.7|113795.7|113845.7|113795.7|113845.4|113795.4|4
1735012740000|2024-12-24 03:59:00|113846.9|113796.9|113846.4|113796.4|113846.9|113796.9|113846.4|113796.4|3
1735012750000|2024-12-24 03:59:10|113846.9|113796.9|113848.2|113798.2|113848.2|113798.2|113846.9|113796.9|2
1735012760000|2024-12-24 03:59:20|113848.6|113798.6|113846.6|113796.6|113848.8|113798.8|113846.6|113796.6|5
1735012770000|2024-12-24 03:59:30|113848.7|113798.7|113851.5|113801.5|113853.6|113803.6|113846.4|113796.4|13
1735012780000|2024-12-24 03:59:40|113852.8|113802.8|113852.9|113802.9|113852.9|113802.9|113851.8|113801.8|3
1735012790000|2024-12-24 03:59:50|113852.8|113802.8|113852.2|113802.2|113853.8|113803.8|113852.2|113802.2|4
1735012800000|2024-12-24 04:00:00|113851.7|113801.7|113842.8|113792.8|113851.7|113801.7|113842.8|113792.8|11
1735012810000|2024-12-24 04:00:10|113842.9|113792.9|113844|113794|113844.6|113794.6|113842.9|113792.9|5
1735012820000|2024-12-24 04:00:20|113844.3|113794.3|113843.6|113793.6|113847.6|113797.6|113843.6|113793.6|8
1735012830000|2024-12-24 04:00:30|113847.2|113797.2|113843.6|113793.6|113847.2|113797.2|113843.6|113793.6|3
1735012840000|2024-12-24 04:00:40|113843.1|113793.1|113839.4|113789.4|113845|113795|113839.4|113789.4|8
1735012850000|2024-12-24 04:00:50|113838.9|113788.9|113842.3|113792.3|113842.3|113792.3|113838.8|113788.8|3
1735012860000|2024-12-24 04:01:00|113839.6|113789.6|113814.7|113764.7|113844.1|113794.1|113814.7|113764.7|9
1735012870000|2024-12-24 04:01:10|113814.5|113764.5|113812.7|113762.7|113815.2|113765.2|113812.7|113762.7|7
1735012880000|2024-12-24 04:01:20|113812.2|113762.2|113812.1|113762.1|113812.2|113762.2|113812.1|113762.1|2
1735012890000|2024-12-24 04:01:30|113812.3|113762.3|113812.9|113762.9|113812.9|113762.9|113812.3|113762.3|3
1735012900000|2024-12-24 04:01:40|113813|113763|113809.5|113759.5|113814.6|113764.6|113803.4|113753.4|14
1735012910000|2024-12-24 04:01:50|113811|113761|113813.3|113763.3|113814.9|113764.9|113810.4|113760.4|10
1735012920000|2024-12-24 04:02:00|113813.2|113763.2|113814.8|113764.8|113814.8|113764.8|113813|113763|4
1735012930000|2024-12-24 04:02:10|113815|113765|113817|113767|113817|113767|113815|113765|2
1735012940000|2024-12-24 04:02:20|113816.9|113766.9|113811.9|113761.9|113816.9|113766.9|113811.9|113761.9|7
1735012950000|2024-12-24 04:02:30|113811.4|113761.4|113818.3|113768.3|113818.3|113768.3|113807.2|113757.2|9
1735012960000|2024-12-24 04:02:40|113817.6|113767.6|113816.8|113766.8|113817.6|113767.6|113816.8|113766.8|2
1735012970000|2024-12-24 04:02:50|113816.9|113766.9|113817.2|113767.2|113817.2|113767.2|113816.9|113766.9|4
1735012980000|2024-12-24 04:03:00|113817.1|113767.1|113816|113766|113817.1|113767.1|113816|113766|3
1735012990000|2024-12-24 04:03:10|113816.1|113766.1|113810.9|113760.9|113816.1|113766.1|113808.6|113758.6|15
1735013000000|2024-12-24 04:03:20|113808.9|113758.9|113809.8|113759.8|113810.3|113760.3|113807.5|113757.5|12
1735013010000|2024-12-24 04:03:30|113806.2|113756.2|113809.8|113759.8|113810.3|113760.3|113806.2|113756.2|3
1735013020000|2024-12-24 04:03:40|113810.6|113760.6|113812.3|113762.3|113812.8|113762.8|113810.6|113760.6|4
1735013030000|2024-12-24 04:03:50|113812.2|113762.2|113812.2|113762.2|113812.2|113762.2|113812.2|113762.2|1
1735013040000|2024-12-24 04:04:00|113812.3|113762.3|113814|113764|113815.6|113765.6|113809.4|113759.4|6
1735013050000|2024-12-24 04:04:10|113811.8|113761.8|113813.2|113763.2|113814.3|113764.3|113811.8|113761.8|4
1735013060000|2024-12-24 04:04:20|113813.5|113763.5|113813.8|113763.8|113813.8|113763.8|113813.5|113763.5|2
1735013070000|2024-12-24 04:04:30|113813.7|113763.7|113813.6|113763.6|113815.9|113765.9|113812.1|113762.1|4
1735013080000|2024-12-24 04:04:40|113813.7|113763.7|113814.6|113764.6|113814.6|113764.6|113813.7|113763.7|5
1735013090000|2024-12-24 04:04:50|113818.5|113768.5|113813|113763|113818.5|113768.5|113813|113763|4
1735013100000|2024-12-24 04:05:00|113813.2|113763.2|113813.5|113763.5|113813.5|113763.5|113813.2|113763.2|4
1735013120000|2024-12-24 04:05:20|113813.4|113763.4|113812.9|113762.9|113813.4|113763.4|113812.9|113762.9|3
1735013130000|2024-12-24 04:05:30|113812.8|113762.8|113812.6|113762.6|113812.8|113762.8|113812.6|113762.6|2
1735013140000|2024-12-24 04:05:40|113812.7|113762.7|113812.7|113762.7|113814.8|113764.8|113811.2|113761.2|12
1735013150000|2024-12-24 04:05:50|113812.8|113762.8|113812.5|113762.5|113812.8|113762.8|113812.5|113762.5|2
1735013160000|2024-12-24 04:06:00|113812.6|113762.6|113809.5|113759.5|113814.3|113764.3|113809.5|113759.5|9
1735013170000|2024-12-24 04:06:10|113809.6|113759.6|113810.1|113760.1|113810.1|113760.1|113809.6|113759.6|2
1735013180000|2024-12-24 04:06:20|113810|113760|113799.3|113749.3|113815.5|113765.5|113797.4|113747.4|12
1735013190000|2024-12-24 04:06:30|113800.4|113750.4|113800.2|113750.2|113800.6|113750.6|113800.2|113750.2|3
1735013200000|2024-12-24 04:06:40|113800.3|113750.3|113806.5|113756.5|113806.9|113756.9|113800.2|113750.2|7
1735013210000|2024-12-24 04:06:50|113806.7|113756.7|113807.7|113757.7|113807.8|113757.8|113806.7|113756.7|3
1735013220000|2024-12-24 04:07:00|113807.8|113757.8|113807.8|113757.8|113808|113758|113807.8|113757.8|5
1735013230000|2024-12-24 04:07:10|113805|113755|113798.6|113748.6|113806.3|113756.3|113793.7|113743.7|13
1735013240000|2024-12-24 04:07:20|113798.7|113748.7|113798.6|113748.6|113798.7|113748.7|113798.6|113748.6|2
1735013250000|2024-12-24 04:07:30|113798.7|113748.7|113787.9|113737.9|113798.7|113748.7|113779|113729|7
1735013260000|2024-12-24 04:07:40|113791.3|113741.3|113792.3|113742.3|113792.3|113742.3|113787.7|113737.7|8
1735013270000|2024-12-24 04:07:50|113792.2|113742.2|113795.7|113745.7|113795.7|113745.7|113787.8|113737.8|16
1735013280000|2024-12-24 04:08:00|113796.9|113746.9|113792|113742|113811.2|113761.2|113789.1|113739.1|25
1735013290000|2024-12-24 04:08:10|113793.2|113743.2|113794.7|113744.7|113796.2|113746.2|113793.2|113743.2|4
1735013300000|2024-12-24 04:08:20|113794.9|113744.9|113794.2|113744.2|113795|113745|113794.2|113744.2|5
1735013310000|2024-12-24 04:08:30|113794.3|113744.3|113810.9|113760.9|113810.9|113760.9|113794.2|113744.2|12
1735013320000|2024-12-24 04:08:40|113810.7|113760.7|113815.3|113765.3|113817.9|113767.9|113806.5|113756.5|15
1735013330000|2024-12-24 04:08:50|113815.4|113765.4|113815.1|113765.1|113815.4|113765.4|113815.1|113765.1|3
1735013340000|2024-12-24 04:09:00|113815.3|113765.3|113818.5|113768.5|113818.5|113768.5|113815.3|113765.3|2
1735013350000|2024-12-24 04:09:10|113818.6|113768.6|113822.3|113772.3|113822.3|113772.3|113818.6|113768.6|3
1735013360000|2024-12-24 04:09:20|113819.1|113769.1|113817.5|113767.5|113822.1|113772.1|113813|113763|8
1735013370000|2024-12-24 04:09:30|113817.2|113767.2|113817.4|113767.4|113818.3|113768.3|113815.1|113765.1|8
1735013380000|2024-12-24 04:09:40|113820.7|113770.7|113811.9|113761.9|113820.7|113770.7|113806.3|113756.3|9
1735013390000|2024-12-24 04:09:50|113811.6|113761.6|113811.3|113761.3|113811.6|113761.6|113811.3|113761.3|3
1735013400000|2024-12-24 04:10:00|113811.5|113761.5|113812.1|113762.1|113812.1|113762.1|113811.5|113761.5|3
1735013410000|2024-12-24 04:10:10|113812.2|113762.2|113815|113765|113820.4|113770.4|113810.4|113760.4|12
1735013420000|2024-12-24 04:10:20|113816.4|113766.4|113813.8|113763.8|113816.4|113766.4|113811.2|113761.2|4
1735013430000|2024-12-24 04:10:30|113814.3|113764.3|113813.6|113763.6|113816|113766|113813.6|113763.6|6
1735013440000|2024-12-24 04:10:40|113812.1|113762.1|113810.6|113760.6|113812.1|113762.1|113805.8|113755.8|9
1735013450000|2024-12-24 04:10:50|113814.7|113764.7|113813.6|113763.6|113820.7|113770.7|113811.3|113761.3|12
1735013460000|2024-12-24 04:11:00|113813.5|113763.5|113814.7|113764.7|113815.6|113765.6|113813.4|113763.4|5
1735013470000|2024-12-24 04:11:10|113814.8|113764.8|113809|113759|113817.9|113767.9|113807|113757|12
1735013480000|2024-12-24 04:11:20|113810.2|113760.2|113812|113762|113812|113762|113810.2|113760.2|3
1735013490000|2024-12-24 04:11:30|113812.1|113762.1|113812.2|113762.2|113812.3|113762.3|113812.1|113762.1|4
1735013500000|2024-12-24 04:11:40|113810.8|113760.8|113812.5|113762.5|113813.7|113763.7|113800.4|113750.4|14
1735013510000|2024-12-24 04:11:50|113816.5|113766.5|113814|113764|113816.5|113766.5|113813.1|113763.1|4
1735013520000|2024-12-24 04:12:00|113813.9|113763.9|113813.3|113763.3|113813.9|113763.9|113813.2|113763.2|3
1735013530000|2024-12-24 04:12:10|113817|113767|113815.3|113765.3|113818.8|113768.8|113815.3|113765.3|5
1735013540000|2024-12-24 04:12:20|113815.1|113765.1|113815.2|113765.2|113815.2|113765.2|113815.1|113765.1|2
1735013550000|2024-12-24 04:12:30|113815.3|113765.3|113808.1|113758.1|113815.3|113765.3|113807.2|113757.2|7
1735013560000|2024-12-24 04:12:40|113808.5|113758.5|113809.3|113759.3|113809.3|113759.3|113808.5|113758.5|4
1735013580000|2024-12-24 04:13:00|113809.4|113759.4|113816|113766|113818.2|113768.2|113809.4|113759.4|13
1735013590000|2024-12-24 04:13:10|113815.3|113765.3|113817.9|113767.9|113820.3|113770.3|113815.3|113765.3|7
1735013600000|2024-12-24 04:13:20|113818.6|113768.6|113815.6|113765.6|113818.6|113768.6|113815.6|113765.6|3
1735013610000|2024-12-24 04:13:30|113814.7|113764.7|113813.8|113763.8|113814.7|113764.7|113813.6|113763.6|4
1735013620000|2024-12-24 04:13:40|113813.9|113763.9|113812.9|113762.9|113815.2|113765.2|113811.3|113761.3|7
1735013630000|2024-12-24 04:13:50|113812.4|113762.4|113812.5|113762.5|113812.9|113762.9|113812.4|113762.4|5
1735013640000|2024-12-24 04:14:00|113812.6|113762.6|113809.1|113759.1|113815.8|113765.8|113808.8|113758.8|11
1735013650000|2024-12-24 04:14:10|113809.4|113759.4|113815.1|113765.1|113816.4|113766.4|113806.6|113756.6|6
1735013660000|2024-12-24 04:14:20|113814.9|113764.9|113812|113762|113814.9|113764.9|113812|113762|4
1735013670000|2024-12-24 04:14:30|113811.9|113761.9|113812.1|113762.1|113812.2|113762.2|113811.9|113761.9|3
1735013680000|2024-12-24 04:14:40|113812.2|113762.2|113809.4|113759.4|113812.2|113762.2|113806|113756|4
1735013690000|2024-12-24 04:14:50|113809.5|113759.5|113796|113746|113809.5|113759.5|113791|113741|15
1735013700000|2024-12-24 04:15:00|113793.7|113743.7|113793.4|113743.4|113794.5|113744.5|113793.2|113743.2|5
1735013710000|2024-12-24 04:15:10|113793|113743|113789.7|113739.7|113796.2|113746.2|113787.3|113737.3|12
1735013720000|2024-12-24 04:15:20|113790.3|113740.3|113791|113741|113791.2|113741.2|113790.3|113740.3|5
1735013730000|2024-12-24 04:15:30|113790.1|113740.1|113788.8|113738.8|113790.1|113740.1|113788.8|113738.8|3
1735013740000|2024-12-24 04:15:40|113788.9|113738.9|113790.3|113740.3|113790.3|113740.3|113788.3|113738.3|7
1735013750000|2024-12-24 04:15:50|113790.6|113740.6|113799.2|113749.2|113799.2|113749.2|113790.5|113740.5|4
1735013760000|2024-12-24 04:16:00|113801.6|113751.6|113812.8|113762.8|113813.9|113763.9|113801.6|113751.6|20
1735013770000|2024-12-24 04:16:10|113813|113763|113810.3|113760.3|113815.3|113765.3|113809.2|113759.2|7
1735013780000|2024-12-24 04:16:20|113809.7|113759.7|113810|113760|113814.2|113764.2|113808|113758|9
1735013790000|2024-12-24 04:16:30|113812|113762|113811.4|113761.4|113812|113762|113811.4|113761.4|2
1735013800000|2024-12-24 04:16:40|113811.5|113761.5|113811.4|113761.4|113811.5|113761.5|113811.4|113761.4|2
1735013810000|2024-12-24 04:16:50|113811.2|113761.2|113813.6|113763.6|113813.6|113763.6|113809.8|113759.8|9
1735013820000|2024-12-24 04:17:00|113810.6|113760.6|113812.3|113762.3|113814.2|113764.2|113810.6|113760.6|5
1735013830000|2024-12-24 04:17:10|113812.1|113762.1|113812.1|113762.1|113812.1|113762.1|113812.1|113762.1|1
1735013840000|2024-12-24 04:17:20|113812|113762|113803.9|113753.9|113812|113762|113803.9|113753.9|6
1735013850000|2024-12-24 04:17:30|113808.2|113758.2|113811.1|113761.1|113811.1|113761.1|113807.5|113757.5|5
1735013880000|2024-12-24 04:18:00|113807.7|113757.7|113810.9|113760.9|113811.6|113761.6|113802.9|113752.9|9
1735013910000|2024-12-24 04:18:30|113812.5|113762.5|113813.6|113763.6|113813.6|113763.6|113812.4|113762.4|3
1735013920000|2024-12-24 04:18:40|113806.3|113756.3|113806.3|113756.3|113806.3|113756.3|113801.1|113751.1|7
1735013930000|2024-12-24 04:18:50|113807.1|113757.1|113795.7|113745.7|113807.1|113757.1|113786.8|113736.8|16
1735013940000|2024-12-24 04:19:00|113795.1|113745.1|113795|113745|113795.1|113745.1|113795|113745|2
1735013950000|2024-12-24 04:19:10|113795.1|113745.1|113785.7|113735.7|113795.7|113745.7|113785.2|113735.2|7
1735013960000|2024-12-24 04:19:20|113785.9|113735.9|113786.6|113736.6|113786.6|113736.6|113785.8|113735.8|4
1735013970000|2024-12-24 04:19:30|113789.1|113739.1|113791.2|113741.2|113792|113742|113789.1|113739.1|5
1735013980000|2024-12-24 04:19:40|113791.3|113741.3|113806.7|113756.7|113811.4|113761.4|113791.3|113741.3|15
1735013990000|2024-12-24 04:19:50|113807.6|113757.6|113810.6|113760.6|113812|113762|113807.6|113757.6|8
1735014000000|2024-12-24 04:20:00|113811.6|113761.6|113811.6|113761.6|113811.6|113761.6|113811.6|113761.6|1
1735014010000|2024-12-24 04:20:10|113812.3|113762.3|113817.3|113767.3|113817.3|113767.3|113812.3|113762.3|8
1735014020000|2024-12-24 04:20:20|113817.6|113767.6|113810.8|113760.8|113817.6|113767.6|113809.8|113759.8|12
1735014030000|2024-12-24 04:20:30|113813.3|113763.3|113811|113761|113815.9|113765.9|113811|113761|4
1735014040000|2024-12-24 04:20:40|113810.8|113760.8|113789.4|113739.4|113812.2|113762.2|113787.1|113737.1|11
1735014050000|2024-12-24 04:20:50|113792.2|113742.2|113787.9|113737.9|113801|113751|113785.9|113735.9|24
1735014060000|2024-12-24 04:21:00|113788.2|113738.2|113787.8|113737.8|113788.5|113738.5|113781.6|113731.6|17
1735014070000|2024-12-24 04:21:10|113788.7|113738.7|113788.7|113738.7|113788.7|113738.7|113788.7|113738.7|1
1735014080000|2024-12-24 04:21:20|113788.6|113738.6|113784.8|113734.8|113788.6|113738.6|113783.5|113733.5|10
1735014090000|2024-12-24 04:21:30|113784.4|113734.4|113782.5|113732.5|113785.7|113735.7|113779.6|113729.6|14
1735014100000|2024-12-24 04:21:40|113782|113732|113778.2|113728.2|113782.4|113732.4|113778.2|113728.2|7
1735014110000|2024-12-24 04:21:50|113778|113728|113779.2|113729.2|113781.1|113731.1|113778|113728|7
1735014120000|2024-12-24 04:22:00|113779.3|113729.3|113779.4|113729.4|113779.4|113729.4|113779.3|113729.3|2
1735014130000|2024-12-24 04:22:10|113779.3|113729.3|113779.3|113729.3|113779.3|113729.3|113779.3|113729.3|1
1735014140000|2024-12-24 04:22:20|113777.1|113727.1|113774.5|113724.5|113777.1|113727.1|113770.9|113720.9|8
1735014160000|2024-12-24 04:22:40|113771.3|113721.3|113774.3|113724.3|113780.9|113730.9|113765.4|113715.4|10
1735014170000|2024-12-24 04:22:50|113774.1|113724.1|113774.2|113724.2|113774.2|113724.2|113774.1|113724.1|2
1735014180000|2024-12-24 04:23:00|113774.3|113724.3|113774.2|113724.2|113774.3|113724.3|113774.1|113724.1|4
1735014190000|2024-12-24 04:23:10|113775.7|113725.7|113775.6|113725.6|113775.9|113725.9|113775.6|113725.6|4
1735014200000|2024-12-24 04:23:20|113779.1|113729.1|113777.4|113727.4|113780.6|113730.6|113773.2|113723.2|18
1735014210000|2024-12-24 04:23:30|113773.2|113723.2|113772.6|113722.6|113778.5|113728.5|113770.7|113720.7|16
1735014220000|2024-12-24 04:23:40|113769|113719|113779.4|113729.4|113779.4|113729.4|113769|113719|11
1735014230000|2024-12-24 04:23:50|113775.1|113725.1|113768.1|113718.1|113775.1|113725.1|113768.1|113718.1|8
1735014240000|2024-12-24 04:24:00|113768.6|113718.6|113769.3|113719.3|113769.5|113719.5|113768.6|113718.6|6
1735014250000|2024-12-24 04:24:10|113769.4|113719.4|113769.4|113719.4|113769.5|113719.5|113769.4|113719.4|3
1735014260000|2024-12-24 04:24:20|113772.5|113722.5|113772.6|113722.6|113772.6|113722.6|113772.4|113722.4|3
1735014270000|2024-12-24 04:24:30|113772.8|113722.8|113772.6|113722.6|113772.8|113722.8|113772.6|113722.6|2
1735014280000|2024-12-24 04:24:40|113772.7|113722.7|113771|113721|113772.7|113722.7|113771|113721|3
1735014290000|2024-12-24 04:24:50|113770.8|113720.8|113770.8|113720.8|113770.8|113720.8|113770.8|113720.8|1
1735014300000|2024-12-24 04:25:00|113774.1|113724.1|113773.5|113723.5|113778.1|113728.1|113767.9|113717.9|23
1735014310000|2024-12-24 04:25:10|113773.6|113723.6|113781.2|113731.2|113785.2|113735.2|113773.6|113723.6|10
1735014320000|2024-12-24 04:25:20|113779.1|113729.1|113781.1|113731.1|113783.3|113733.3|113779.1|113729.1|7
1735014330000|2024-12-24 04:25:30|113780.5|113730.5|113779.1|113729.1|113781.3|113731.3|113774.9|113724.9|10
1735014340000|2024-12-24 04:25:40|113779.2|113729.2|113779.2|113729.2|113779.2|113729.2|113778.9|113728.9|4
1735014350000|2024-12-24 04:25:50|113779.1|113729.1|113777.1|113727.1|113779.1|113729.1|113776.5|113726.5|7
1735014360000|2024-12-24 04:26:00|113778.1|113728.1|113776.5|113726.5|113778.1|113728.1|113776.5|113726.5|7
1735014370000|2024-12-24 04:26:10|113776.4|113726.4|113776.1|113726.1|113776.4|113726.4|113776.1|113726.1|2
1735014380000|2024-12-24 04:26:20|113776.2|113726.2|113776.1|113726.1|113776.2|113726.2|113776.1|113726.1|2
1735014390000|2024-12-24 04:26:30|113776|113726|113764.9|113714.9|113776.8|113726.8|113763.1|113713.1|17
1735014400000|2024-12-24 04:26:40|113764.7|113714.7|113765.8|113715.8|113765.8|113715.8|113764.7|113714.7|3
1735014410000|2024-12-24 04:26:50|113764.6|113714.6|113765.3|113715.3|113765.3|113715.3|113764.6|113714.6|5
1735014420000|2024-12-24 04:27:00|113766|113716|113766.2|113716.2|113766.2|113716.2|113763.7|113713.7|5
1735014430000|2024-12-24 04:27:10|113766.3|113716.3|113765.5|113715.5|113767.5|113717.5|113765.5|113715.5|5
1735014440000|2024-12-24 04:27:20|113766|113716|113765.4|113715.4|113767|113717|113765.1|113715.1|8
1735014450000|2024-12-24 04:27:30|113764.1|113714.1|113773.5|113723.5|113778|113728|113764.1|113714.1|14
1735014460000|2024-12-24 04:27:40|113773.1|113723.1|113771|113721|113773.1|113723.1|113771|113721|4
1735014470000|2024-12-24 04:27:50|113771.1|113721.1|113768.6|113718.6|113771.8|113721.8|113764.6|113714.6|8
1735014480000|2024-12-24 04:28:00|113768.5|113718.5|113769.2|113719.2|113770.1|113720.1|113768.5|113718.5|4
1735014490000|2024-12-24 04:28:10|113767.5|113717.5|113771.4|113721.4|113771.4|113721.4|113763.5|113713.5|17
1735014500000|2024-12-24 04:28:20|113771.6|113721.6|113778.4|113728.4|113783.4|113733.4|113769.5|113719.5|19
1735014510000|2024-12-24 04:28:30|113778.2|113728.2|113778.4|113728.4|113778.6|113728.6|113778.2|113728.2|6
1735014520000|2024-12-24 04:28:40|113777.6|113727.6|113777.3|113727.3|113777.6|113727.6|113768.6|113718.6|12
1735014530000|2024-12-24 04:28:50|113777|113727|113778.7|113728.7|113778.7|113728.7|113776.7|113726.7|9
1735014540000|2024-12-24 04:29:00|113778.9|113728.9|113779.5|113729.5|113779.5|113729.5|113778.9|113728.9|3
1735014550000|2024-12-24 04:29:10|113784|113734|113775.6|113725.6|113784|113734|113769.5|113719.5|18
1735014560000|2024-12-24 04:29:20|113776.2|113726.2|113776.9|113726.9|113777.1|113727.1|113776.2|113726.2|5
1735014570000|2024-12-24 04:29:30|113776.2|113726.2|113772.2|113722.2|113776.2|113726.2|113764.5|113714.5|4
1735014580000|2024-12-24 04:29:40|113770.5|113720.5|113776.9|113726.9|113777|113727|113770|113720|10
1735014590000|2024-12-24 04:29:50|113775.9|113725.9|113777.3|113727.3|113777.3|113727.3|113775.5|113725.5|5
1735014600000|2024-12-24 04:30:00|113777.2|113727.2|113765.9|113715.9|113781.1|113731.1|113762.1|113712.1|21
1735014610000|2024-12-24 04:30:10|113766.2|113716.2|113766.9|113716.9|113767|113717|113766.2|113716.2|4
1735014620000|2024-12-24 04:30:20|113766.5|113716.5|113766.9|113716.9|113767.1|113717.1|113766.5|113716.5|4
1735014630000|2024-12-24 04:30:30|113767|113717|113769|113719|113769|113719|113766.9|113716.9|3
1735014640000|2024-12-24 04:30:40|113768.9|113718.9|113768.9|113718.9|113768.9|113718.9|113768.9|113718.9|1
1735014650000|2024-12-24 04:30:50|113769|113719|113779.9|113729.9|113780.6|113730.6|113766.9|113716.9|13
1735014660000|2024-12-24 04:31:00|113778.6|113728.6|113778.2|113728.2|113780.4|113730.4|113778|113728|8
1735014670000|2024-12-24 04:31:10|113778.3|113728.3|113778.3|113728.3|113778.4|113728.4|113778.3|113728.3|3
1735014680000|2024-12-24 04:31:20|113778.2|113728.2|113780.4|113730.4|113784.1|113734.1|113778.2|113728.2|5
1735014690000|2024-12-24 04:31:30|113781|113731|113779|113729|113785.5|113735.5|113779|113729|20
1735014700000|2024-12-24 04:31:40|113778.9|113728.9|113779.7|113729.7|113779.7|113729.7|113778.9|113728.9|2
1735014710000|2024-12-24 04:31:50|113779.6|113729.6|113782.9|113732.9|113782.9|113732.9|113779.6|113729.6|5
1735014720000|2024-12-24 04:32:00|113783|113733|113782|113732|113783|113733|113782|113732|2
1735014740000|2024-12-24 04:32:20|113781.1|113731.1|113781.1|113731.1|113781.1|113731.1|113781.1|113731.1|1
1735014750000|2024-12-24 04:32:30|113783.6|113733.6|113783.7|113733.7|113783.7|113733.7|113783|113733|4
1735014760000|2024-12-24 04:32:40|113784.8|113734.8|113788.6|113738.6|113789.7|113739.7|113784.8|113734.8|9
1735014770000|2024-12-24 04:32:50|113787.4|113737.4|113785.7|113735.7|113789.6|113739.6|113782.6|113732.6|12
1735014780000|2024-12-24 04:33:00|113787.3|113737.3|113785.2|113735.2|113787.3|113737.3|113785.2|113735.2|2
1735014790000|2024-12-24 04:33:10|113785.1|113735.1|113785|113735|113785.1|113735.1|113785|113735|4
1735014800000|2024-12-24 04:33:20|113782.1|113732.1|113777|113727|113785.5|113735.5|113773.7|113723.7|17
1735014810000|2024-12-24 04:33:30|113776.5|113726.5|113776.4|113726.4|113776.5|113726.5|113776.4|113726.4|2
1735014820000|2024-12-24 04:33:40|113776.5|113726.5|113777|113727|113780.4|113730.4|113774.4|113724.4|9
1735014830000|2024-12-24 04:33:50|113779|113729|113778.4|113728.4|113779|113729|113778.4|113728.4|2
1735014840000|2024-12-24 04:34:00|113780.8|113730.8|113780.8|113730.8|113780.8|113730.8|113780.8|113730.8|1
1735014850000|2024-12-24 04:34:10|113780.7|113730.7|113780.7|113730.7|113780.7|113730.7|113780.7|113730.7|1
1735014860000|2024-12-24 04:34:20|113780.8|113730.8|113780.7|113730.7|113780.8|113730.8|113780.7|113730.7|2
1735014870000|2024-12-24 04:34:30|113782|113732|113782|113732|113782|113732|113782|113732|1
1735014890000|2024-12-24 04:34:50|113782.1|113732.1|113780.4|113730.4|113782.1|113732.1|113780.4|113730.4|3
1735014900000|2024-12-24 04:35:00|113780.1|113730.1|113780.6|113730.6|113780.6|113730.6|113780.1|113730.1|3
1735014910000|2024-12-24 04:35:10|113780.5|113730.5|113761|113711|113780.5|113730.5|113756.8|113706.8|15
1735014920000|2024-12-24 04:35:20|113761.2|113711.2|113760.6|113710.6|113761.2|113711.2|113760.6|113710.6|2
1735014930000|2024-12-24 04:35:30|113761|113711|113761.4|113711.4|113761.4|113711.4|113760.8|113710.8|5
1735014940000|2024-12-24 04:35:40|113761.5|113711.5|113761.5|113711.5|113761.5|113711.5|113761.5|113711.5|1
1735014950000|2024-12-24 04:35:50|113761.6|113711.6|113761.5|113711.5|113761.6|113711.6|113761.5|113711.5|2
1735014960000|2024-12-24 04:36:00|113762.9|113712.9|113752|113702|113763.1|113713.1|113747.8|113697.8|7
1735014970000|2024-12-24 04:36:10|113755|113705|113750.2|113700.2|113755|113705|113749.5|113699.5|9
1735014980000|2024-12-24 04:36:20|113750.1|113700.1|113750.3|113700.3|113750.3|113700.3|113750.1|113700.1|2
1735014990000|2024-12-24 04:36:30|113750.2|113700.2|113750.2|113700.2|113750.2|113700.2|113750.2|113700.2|1
1735015000000|2024-12-24 04:36:40|113751.8|113701.8|113751.8|113701.8|113751.8|113701.8|113751.8|113701.8|1
1735015010000|2024-12-24 04:36:50|113750.8|113700.8|113741.5|113691.5|113750.8|113700.8|113741.4|113691.4|22
1735015020000|2024-12-24 04:37:00|113741.7|113691.7|113744.5|113694.5|113744.5|113694.5|113741.7|113691.7|6
1735015030000|2024-12-24 04:37:10|113744.3|113694.3|113746.8|113696.8|113755.9|113705.9|113744.3|113694.3|17
1735015040000|2024-12-24 04:37:20|113746.4|113696.4|113751|113701|113751|113701|113746.4|113696.4|3
1735015050000|2024-12-24 04:37:30|113748.2|113698.2|113757.2|113707.2|113758.2|113708.2|113748.2|113698.2|9
1735015060000|2024-12-24 04:37:40|113757.5|113707.5|113756.7|113706.7|113760.1|113710.1|113756.7|113706.7|4
1735015070000|2024-12-24 04:37:50|113756.6|113706.6|113755.8|113705.8|113756.7|113706.7|113755.8|113705.8|4
1735015080000|2024-12-24 04:38:00|113757.1|113707.1|113757.2|113707.2|113757.2|113707.2|113757.1|113707.1|2
1735015090000|2024-12-24 04:38:10|113757.1|113707.1|113751.4|113701.4|113757.1|113707.1|113749|113699|9
1735015100000|2024-12-24 04:38:20|113751.7|113701.7|113748.1|113698.1|113752.7|113702.7|113748.1|113698.1|6
1735015110000|2024-12-24 04:38:30|113747|113697|113747.4|113697.4|113751.2|113701.2|113746.8|113696.8|10
1735015120000|2024-12-24 04:38:40|113751.1|113701.1|113751|113701|113756.6|113706.6|113748.4|113698.4|8
1735015130000|2024-12-24 04:38:50|113751.3|113701.3|113751.3|113701.3|113751.3|113701.3|113751.3|113701.3|1
1735015140000|2024-12-24 04:39:00|113751.2|113701.2|113751.2|113701.2|113751.2|113701.2|113751.2|113701.2|1
1735015150000|2024-12-24 04:39:10|113751.4|113701.4|113751.3|113701.3|113751.4|113701.4|113751.3|113701.3|2
1735015160000|2024-12-24 04:39:20|113751.4|113701.4|113751.4|113701.4|113751.4|113701.4|113751.4|113701.4|1
1735015180000|2024-12-24 04:39:40|113751.8|113701.8|113758.3|113708.3|113760.1|113710.1|113751.8|113701.8|11
1735015200000|2024-12-24 04:40:00|113758.6|113708.6|113755.6|113705.6|113758.6|113708.6|113750.8|113700.8|8
1735015210000|2024-12-24 04:40:10|113756.6|113706.6|113759.3|113709.3|113759.6|113709.6|113756.6|113706.6|7
1735015220000|2024-12-24 04:40:20|113757.7|113707.7|113757.3|113707.3|113757.7|113707.7|113757.3|113707.3|2
1735015230000|2024-12-24 04:40:30|113757.5|113707.5|113757.4|113707.4|113757.5|113707.5|113757.4|113707.4|2
1735015240000|2024-12-24 04:40:40|113757.3|113707.3|113757.3|113707.3|113757.3|113707.3|113757.3|113707.3|1
1735015250000|2024-12-24 04:40:50|113757.7|113707.7|113759.1|113709.1|113761.4|113711.4|113756.3|113706.3|8
1735015260000|2024-12-24 04:41:00|113759|113709|113760.8|113710.8|113760.8|113710.8|113759|113709|2
1735015270000|2024-12-24 04:41:10|113760.9|113710.9|113760.8|113710.8|113760.9|113710.9|113760.8|113710.8|2
1735015280000|2024-12-24 04:41:20|113759.6|113709.6|113759.6|113709.6|113759.6|113709.6|113759.6|113709.6|1
1735015290000|2024-12-24 04:41:30|113760.5|113710.5|113757.5|113707.5|113760.5|113710.5|113757.3|113707.3|7
1735015310000|2024-12-24 04:41:50|113757.6|113707.6|113761.1|113711.1|113761.1|113711.1|113757.6|113707.6|3
1735015320000|2024-12-24 04:42:00|113761.7|113711.7|113760.5|113710.5|113761.7|113711.7|113760.5|113710.5|3
1735015330000|2024-12-24 04:42:10|113760.3|113710.3|113760.2|113710.2|113760.3|113710.3|113760.2|113710.2|2
1735015340000|2024-12-24 04:42:20|113760.3|113710.3|113758.4|113708.4|113760.3|113710.3|113758.4|113708.4|5
1735015350000|2024-12-24 04:42:30|113757.8|113707.8|113746.6|113696.6|113757.8|113707.8|113739.7|113689.7|8
1735015370000|2024-12-24 04:42:50|113744.1|113694.1|113747.6|113697.6|113747.6|113697.6|113743.6|113693.6|4
1735015380000|2024-12-24 04:43:00|113747.3|113697.3|113747.6|113697.6|113747.7|113697.7|113747.3|113697.3|4
1735015390000|2024-12-24 04:43:10|113747.7|113697.7|113749|113699|113749.2|113699.2|113745.1|113695.1|8
1735015400000|2024-12-24 04:43:20|113754.4|113704.4|113765.2|113715.2|113765.6|113715.6|113754.4|113704.4|10
1735015410000|2024-12-24 04:43:30|113767.4|113717.4|113766.3|113716.3|113774.2|113724.2|113764|113714|18
1735015420000|2024-12-24 04:43:40|113766.4|113716.4|113771.5|113721.5|113771.5|113721.5|113766.2|113716.2|6
1735015430000|2024-12-24 04:43:50|113775.2|113725.2|113777.5|113727.5|113777.5|113727.5|113766.9|113716.9|24
1735015440000|2024-12-24 04:44:00|113777.7|113727.7|113778|113728|113778|113728|113777.7|113727.7|4
1735015450000|2024-12-24 04:44:10|113777.7|113727.7|113778|113728|113778|113728|113777.7|113727.7|3
1735015460000|2024-12-24 04:44:20|113777.8|113727.8|113777.8|113727.8|113777.8|113727.8|113777.8|113727.8|1
1735015470000|2024-12-24 04:44:30|113777.3|113727.3|113768.3|113718.3|113779.6|113729.6|113765.2|113715.2|10
1735015480000|2024-12-24 04:44:40|113769|113719|113773.7|113723.7|113773.7|113723.7|113769|113719|5
1735015490000|2024-12-24 04:44:50|113773.9|113723.9|113776.5|113726.5|113776.5|113726.5|113771.6|113721.6|7
1735015500000|2024-12-24 04:45:00|113776.6|113726.6|113770.1|113720.1|113776.6|113726.6|113768.6|113718.6|5
1735015510000|2024-12-24 04:45:10|113769.3|113719.3|113769.8|113719.8|113769.8|113719.8|113768.3|113718.3|5
1735015520000|2024-12-24 04:45:20|113769.9|113719.9|113762.6|113712.6|113769.9|113719.9|113762.6|113712.6|7
1735015530000|2024-12-24 04:45:30|113763.3|113713.3|113763.1|113713.1|113766.3|113716.3|113763.1|113713.1|6
1735015540000|2024-12-24 04:45:40|113763.2|113713.2|113763.6|113713.6|113764.7|113714.7|113757.6|113707.6|10
1735015550000|2024-12-24 04:45:50|113763.4|113713.4|113758.5|113708.5|113763.4|113713.4|113758.1|113708.1|5
1735015560000|2024-12-24 04:46:00|113760.9|113710.9|113766.9|113716.9|113766.9|113716.9|113759.9|113709.9|6
1735015570000|2024-12-24 04:46:10|113766.8|113716.8|113766.8|113716.8|113766.9|113716.9|113766.8|113716.8|3
1735015580000|2024-12-24 04:46:20|113766.9|113716.9|113766.8|113716.8|113766.9|113716.9|113766.8|113716.8|2
1735015590000|2024-12-24 04:46:30|113765.3|113715.3|113766.2|113716.2|113766.5|113716.5|113764.5|113714.5|5
1735015600000|2024-12-24 04:46:40|113766.4|113716.4|113766.2|113716.2|113766.4|113716.4|113766.2|113716.2|2
1735015610000|2024-12-24 04:46:50|113766.3|113716.3|113766|113716|113766.3|113716.3|113766|113716|3
1735015620000|2024-12-24 04:47:00|113767.7|113717.7|113767.8|113717.8|113767.8|113717.8|113767.7|113717.7|2
1735015630000|2024-12-24 04:47:10|113767.6|113717.6|113760.4|113710.4|113767.6|113717.6|113758.9|113708.9|8
1735015640000|2024-12-24 04:47:20|113760.5|113710.5|113760.5|113710.5|113760.5|113710.5|113760.5|113710.5|1
1735015650000|2024-12-24 04:47:30|113762.9|113712.9|113786.2|113736.2|113788.7|113738.7|113762.9|113712.9|8
1735015660000|2024-12-24 04:47:40|113786.1|113736.1|113787.5|113737.5|113787.5|113737.5|113786.1|113736.1|4
1735015670000|2024-12-24 04:47:50|113784.3|113734.3|113786.1|113736.1|113789.7|113739.7|113781.3|113731.3|12
1735015680000|2024-12-24 04:48:00|113786.3|113736.3|113786.8|113736.8|113786.9|113736.9|113786.3|113736.3|6
1735015690000|2024-12-24 04:48:10|113786.9|113736.9|113786.8|113736.8|113786.9|113736.9|113783.7|113733.7|5
1735015700000|2024-12-24 04:48:20|113786.7|113736.7|113786.8|113736.8|113786.8|113736.8|113786.7|113736.7|2
1735015710000|2024-12-24 04:48:30|113786.7|113736.7|113785.5|113735.5|113786.7|113736.7|113785.5|113735.5|3
1735015720000|2024-12-24 04:48:40|113785.6|113735.6|113786.1|113736.1|113786.1|113736.1|113785.6|113735.6|5
1735015730000|2024-12-24 04:48:50|113786|113736|113779.6|113729.6|113786|113736|113776.8|113726.8|10
1735015740000|2024-12-24 04:49:00|113779|113729|113779.4|113729.4|113779.8|113729.8|113779|113729|3
1735015760000|2024-12-24 04:49:20|113779.5|113729.5|113780|113730|113780|113730|113779.5|113729.5|2
1735015770000|2024-12-24 04:49:30|113779|113729|113780|113730|113784.6|113734.6|113779|113729|7
1735015780000|2024-12-24 04:49:40|113780.2|113730.2|113787.3|113737.3|113789.1|113739.1|113780.2|113730.2|8
1735015790000|2024-12-24 04:49:50|113789.8|113739.8|113786|113736|113789.8|113739.8|113782.2|113732.2|10
1735015800000|2024-12-24 04:50:00|113785.5|113735.5|113785.8|113735.8|113786|113736|113785.5|113735.5|4
1735015810000|2024-12-24 04:50:10|113785.9|113735.9|113786|113736|113786|113736|113785.9|113735.9|2
1735015820000|2024-12-24 04:50:20|113785.7|113735.7|113785.7|113735.7|113785.7|113735.7|113785.7|113735.7|1
1735015830000|2024-12-24 04:50:30|113784.6|113734.6|113778.5|113728.5|113784.6|113734.6|113778.5|113728.5|5
1735015840000|2024-12-24 04:50:40|113777.7|113727.7|113777.1|113727.1|113777.7|113727.7|113776.9|113726.9|3
1735015850000|2024-12-24 04:50:50|113777|113727|113777.2|113727.2|113777.5|113727.5|113777|113727|4
1735015860000|2024-12-24 04:51:00|113777.4|113727.4|113777.2|113727.2|113777.4|113727.4|113777.2|113727.2|2
1735015870000|2024-12-24 04:51:10|113778.4|113728.4|113778.4|113728.4|113778.4|113728.4|113778.4|113728.4|1
1735015880000|2024-12-24 04:51:20|113778.3|113728.3|113772.9|113722.9|113780|113730|113766.4|113716.4|4
1735015890000|2024-12-24 04:51:30|113773|113723|113772.7|113722.7|113773|113723|113772.7|113722.7|2
1735015900000|2024-12-24 04:51:40|113772.8|113722.8|113772.8|113722.8|113772.8|113722.8|113772.8|113722.8|1
1735015920000|2024-12-24 04:52:00|113775.5|113725.5|113775.3|113725.3|113775.5|113725.5|113775.3|113725.3|2
1735015930000|2024-12-24 04:52:10|113775.8|113725.8|113775.4|113725.4|113775.8|113725.8|113775.4|113725.4|2
1735015940000|2024-12-24 04:52:20|113775.1|113725.1|113772.2|113722.2|113775.4|113725.4|113772.2|113722.2|5
1735015950000|2024-12-24 04:52:30|113777.5|113727.5|113782.3|113732.3|113783.6|113733.6|113772.3|113722.3|15
1735015960000|2024-12-24 04:52:40|113780.8|113730.8|113781.1|113731.1|113781.1|113731.1|113780.8|113730.8|5
1735015970000|2024-12-24 04:52:50|113781.2|113731.2|113777.6|113727.6|113783.1|113733.1|113772.1|113722.1|13
1735015980000|2024-12-24 04:53:00|113777.9|113727.9|113780|113730|113783.4|113733.4|113776.6|113726.6|16
1735015990000|2024-12-24 04:53:10|113781.1|113731.1|113781.5|113731.5|113782.2|113732.2|113781.1|113731.1|4
1735016000000|2024-12-24 04:53:20|113781.9|113731.9|113780.6|113730.6|113781.9|113731.9|113780.4|113730.4|3
1735016010000|2024-12-24 04:53:30|113780.4|113730.4|113775.1|113725.1|113780.4|113730.4|113775.1|113725.1|9
1735016020000|2024-12-24 04:53:40|113775.3|113725.3|113775.4|113725.4|113775.4|113725.4|113775.3|113725.3|2
1735016030000|2024-12-24 04:53:50|113775.2|113725.2|113780.3|113730.3|113781.9|113731.9|113775.2|113725.2|7
1735016040000|2024-12-24 04:54:00|113775.7|113725.7|113779.4|113729.4|113782.5|113732.5|113775.7|113725.7|12
1735016050000|2024-12-24 04:54:10|113780|113730|113781.3|113731.3|113781.3|113731.3|113780|113730|2
1735016060000|2024-12-24 04:54:20|113781.4|113731.4|113780.7|113730.7|113781.4|113731.4|113780.7|113730.7|2
1735016070000|2024-12-24 04:54:30|113780.8|113730.8|113781.5|113731.5|113781.5|113731.5|113780.8|113730.8|4
1735016080000|2024-12-24 04:54:40|113778.8|113728.8|113779|113729|113779.8|113729.8|113776.8|113726.8|8
1735016090000|2024-12-24 04:54:50|113778.1|113728.1|113778.1|113728.1|113778.1|113728.1|113778.1|113728.1|1
1735016100000|2024-12-24 04:55:00|113778|113728|113779.5|113729.5|113780.5|113730.5|113778|113728|6
1735016110000|2024-12-24 04:55:10|113779.8|113729.8|113782|113732|113789.9|113739.9|113779.1|113729.1|15
1735016120000|2024-12-24 04:55:20|113783.4|113733.4|113783.3|113733.3|113783.4|113733.4|113783.3|113733.3|2
1735016130000|2024-12-24 04:55:30|113783.8|113733.8|113783.3|113733.3|113783.8|113733.8|113783.3|113733.3|2
1735016140000|2024-12-24 04:55:40|113783.2|113733.2|113782.9|113732.9|113783.3|113733.3|113782.9|113732.9|3
1735016160000|2024-12-24 04:56:00|113783|113733|113783|113733|113783|113733|113783|113733|1
1735016170000|2024-12-24 04:56:10|113779.1|113729.1|113782.8|113732.8|113783.7|113733.7|113779.1|113729.1|7
1735016180000|2024-12-24 04:56:20|113783|113733|113783|113733|113783|113733|113783|113733|1
1735016190000|2024-12-24 04:56:30|113782.9|113732.9|113782.9|113732.9|113782.9|113732.9|113782.9|113732.9|1
1735016200000|2024-12-24 04:56:40|113782.8|113732.8|113779.3|113729.3|113782.8|113732.8|113776.6|113726.6|6
1735016210000|2024-12-24 04:56:50|113779.5|113729.5|113781.2|113731.2|113782.9|113732.9|113779.5|113729.5|4
1735016220000|2024-12-24 04:57:00|113779.8|113729.8|113779.8|113729.8|113779.8|113729.8|113779.7|113729.7|3
1735016230000|2024-12-24 04:57:10|113779.7|113729.7|113779.7|113729.7|113779.7|113729.7|113779.7|113729.7|1
1735016240000|2024-12-24 04:57:20|113780.1|113730.1|113779.4|113729.4|113780.1|113730.1|113779.4|113729.4|2
1735016250000|2024-12-24 04:57:30|113780|113730|113780.4|113730.4|113780.4|113730.4|113780|113730|2
1735016260000|2024-12-24 04:57:40|113780.3|113730.3|113777.9|113727.9|113780.3|113730.3|113776.4|113726.4|6
1735016270000|2024-12-24 04:57:50|113776.4|113726.4|113778.5|113728.5|113783|113733|113776.3|113726.3|12
1735016280000|2024-12-24 04:58:00|113778.8|113728.8|113781.4|113731.4|113781.6|113731.6|113778.3|113728.3|9
1735016290000|2024-12-24 04:58:10|113781.5|113731.5|113781.7|113731.7|113781.7|113731.7|113781.5|113731.5|2
1735016300000|2024-12-24 04:58:20|113779.8|113729.8|113779.8|113729.8|113779.8|113729.8|113779.8|113729.8|1
1735016310000|2024-12-24 04:58:30|113780|113730|113777.1|113727.1|113782.7|113732.7|113777|113727|10
1735016320000|2024-12-24 04:58:40|113777|113727|113771.1|113721.1|113781|113731|113769.9|113719.9|10
1735016330000|2024-12-24 04:58:50|113771.8|113721.8|113770.1|113720.1|113772.9|113722.9|113768.1|113718.1|10
1735016340000|2024-12-24 04:59:00|113768.9|113718.9|113768.7|113718.7|113768.9|113718.9|113768.7|113718.7|3
1735016350000|2024-12-24 04:59:10|113768.2|113718.2|113765.3|113715.3|113768.2|113718.2|113765.3|113715.3|2
1735016360000|2024-12-24 04:59:20|113765.4|113715.4|113768.4|113718.4|113768.4|113718.4|113765.3|113715.3|7
1735016370000|2024-12-24 04:59:30|113768.8|113718.8|113767.9|113717.9|113768.8|113718.8|113765.6|113715.6|8
1735016380000|2024-12-24 04:59:40|113766|113716|113767.2|113717.2|113767.2|113717.2|113765.8|113715.8|3
1735016390000|2024-12-24 04:59:50|113767|113717|113764.9|113714.9|113767|113717|113764.9|113714.9|4
1735016400000|2024-12-24 05:00:00|113762.4|113712.4|113750.8|113700.8|113762.4|113712.4|113750.8|113700.8|13
1735016410000|2024-12-24 05:00:10|113749.7|113699.7|113749.6|113699.6|113749.7|113699.7|113745.3|113695.3|8
1735016420000|2024-12-24 05:00:20|113748.6|113698.6|113746.4|113696.4|113748.6|113698.6|113742.3|113692.3|11
1735016430000|2024-12-24 05:00:30|113744.1|113694.1|113739.5|113689.5|113744.2|113694.2|113735.2|113685.2|14
1735016440000|2024-12-24 05:00:40|113740.2|113690.2|113748.6|113698.6|113754.4|113704.4|113739.6|113689.6|14
1735016450000|2024-12-24 05:00:50|113748.4|113698.4|113750.5|113700.5|113750.7|113700.7|113748.2|113698.2|5
1735016460000|2024-12-24 05:01:00|113749.5|113699.5|113751.2|113701.2|113751.7|113701.7|113749.5|113699.5|6
1735016470000|2024-12-24 05:01:10|113751|113701|113751.1|113701.1|113751.1|113701.1|113751|113701|4
1735016480000|2024-12-24 05:01:20|113751|113701|113750.6|113700.6|113751.3|113701.3|113750.6|113700.6|3
1735016490000|2024-12-24 05:01:30|113749.9|113699.9|113750.5|113700.5|113751.1|113701.1|113749.8|113699.8|5
1735016500000|2024-12-24 05:01:40|113750.6|113700.6|113751.5|113701.5|113751.5|113701.5|113750.6|113700.6|5
1735016510000|2024-12-24 05:01:50|113750.9|113700.9|113761.9|113711.9|113763.5|113713.5|113750.9|113700.9|7
1735016520000|2024-12-24 05:02:00|113761.1|113711.1|113758.8|113708.8|113761.1|113711.1|113751.7|113701.7|8
1735016530000|2024-12-24 05:02:10|113758.9|113708.9|113756.9|113706.9|113758.9|113708.9|113756.9|113706.9|3
1735016540000|2024-12-24 05:02:20|113754.8|113704.8|113754.2|113704.2|113754.8|113704.8|113753.4|113703.4|4
1735016550000|2024-12-24 05:02:30|113753.8|113703.8|113754.5|113704.5|113754.5|113704.5|113753.8|113703.8|3
1735016560000|2024-12-24 05:02:40|113757.3|113707.3|113758.7|113708.7|113760.3|113710.3|113754.3|113704.3|8
1735016570000|2024-12-24 05:02:50|113757.9|113707.9|113759.9|113709.9|113760.3|113710.3|113754.8|113704.8|9
1735016580000|2024-12-24 05:03:00|113760.6|113710.6|113771.8|113721.8|113772.1|113722.1|113760.2|113710.2|10
1735016590000|2024-12-24 05:03:10|113773|113723|113773.6|113723.6|113773.6|113723.6|113773|113723|2
1735016600000|2024-12-24 05:03:20|113773.2|113723.2|113772.7|113722.7|113773.2|113723.2|113772.7|113722.7|2
1735016610000|2024-12-24 05:03:30|113772.5|113722.5|113768.7|113718.7|113775.7|113725.7|113765.7|113715.7|9
1735016620000|2024-12-24 05:03:40|113770.3|113720.3|113771|113721|113771|113721|113770.3|113720.3|3
1735016630000|2024-12-24 05:03:50|113770.6|113720.6|113770.8|113720.8|113770.8|113720.8|113770.3|113720.3|4
1735016640000|2024-12-24 05:04:00|113770.7|113720.7|113759.2|113709.2|113770.7|113720.7|113758.2|113708.2|12
1735016650000|2024-12-24 05:04:10|113759.3|113709.3|113759.3|113709.3|113759.3|113709.3|113757.9|113707.9|7
1735016660000|2024-12-24 05:04:20|113759.2|113709.2|113759.2|113709.2|113759.3|113709.3|113759|113709|4
1735016670000|2024-12-24 05:04:30|113759.4|113709.4|113767.7|113717.7|113771.3|113721.3|113759.2|113709.2|19
1735016680000|2024-12-24 05:04:40|113767.9|113717.9|113767.9|113717.9|113768.1|113718.1|113767.9|113717.9|3
1735016690000|2024-12-24 05:04:50|113768.7|113718.7|113768.6|113718.6|113768.7|113718.7|113768.6|113718.6|4
1735016700000|2024-12-24 05:05:00|113768.5|113718.5|113767.3|113717.3|113772.2|113722.2|113766.4|113716.4|8
1735016710000|2024-12-24 05:05:10|113767.5|113717.5|113767.3|113717.3|113767.5|113717.5|113767.3|113717.3|2
1735016730000|2024-12-24 05:05:30|113767|113717|113767|113717|113767|113717|113767|113717|1
1735016740000|2024-12-24 05:05:40|113767.3|113717.3|113767.8|113717.8|113770.6|113720.6|113767.3|113717.3|6
1735016750000|2024-12-24 05:05:50|113768.8|113718.8|113774.2|113724.2|113779.9|113729.9|113768.1|113718.1|30
1735016760000|2024-12-24 05:06:00|113773.1|113723.1|113773.9|113723.9|113774|113724|113773.1|113723.1|4
1735016780000|2024-12-24 05:06:20|113776|113726|113773.7|113723.7|113776|113726|113773.7|113723.7|2
1735016790000|2024-12-24 05:06:30|113773.4|113723.4|113784|113734|113787.1|113737.1|113773.4|113723.4|14
1735016800000|2024-12-24 05:06:40|113782.5|113732.5|113783.6|113733.6|113786|113736|113781.1|113731.1|20
1735016810000|2024-12-24 05:06:50|113785.3|113735.3|113782.9|113732.9|113788|113738|113780.2|113730.2|11
1735016820000|2024-12-24 05:07:00|113782.8|113732.8|113782.9|113732.9|113782.9|113732.9|113782.8|113732.8|2
1735016840000|2024-12-24 05:07:20|113781.3|113731.3|113782.9|113732.9|113782.9|113732.9|113781.3|113731.3|2
1735016860000|2024-12-24 05:07:40|113788.1|113738.1|113786.9|113736.9|113792.6|113742.6|113786.2|113736.2|13
1735016870000|2024-12-24 05:07:50|113787.2|113737.2|113788.9|113738.9|113789.4|113739.4|113787.2|113737.2|6
1735016880000|2024-12-24 05:08:00|113787.1|113737.1|113788.7|113738.7|113791.7|113741.7|113781.8|113731.8|9
1735016890000|2024-12-24 05:08:10|113785.7|113735.7|113790.5|113740.5|113793.5|113743.5|113785.7|113735.7|6
1735016900000|2024-12-24 05:08:20|113790.6|113740.6|113791.1|113741.1|113791.1|113741.1|113790.6|113740.6|2
1735016910000|2024-12-24 05:08:30|113791.2|113741.2|113790.6|113740.6|113791.2|113741.2|113790.5|113740.5|6
1735016920000|2024-12-24 05:08:40|113790.8|113740.8|113791.6|113741.6|113791.6|113741.6|113790.8|113740.8|5
1735016930000|2024-12-24 05:08:50|113792.4|113742.4|113791.6|113741.6|113794.3|113744.3|113786.6|113736.6|14
1735016940000|2024-12-24 05:09:00|113791.7|113741.7|113798.4|113748.4|113798.4|113748.4|113791.7|113741.7|6
1735016950000|2024-12-24 05:09:10|113796.9|113746.9|113795|113745|113796.9|113746.9|113795|113745|4
1735016960000|2024-12-24 05:09:20|113795.1|113745.1|113790.1|113740.1|113795.1|113745.1|113786.1|113736.1|11
1735016970000|2024-12-24 05:09:30|113789.6|113739.6|113789.8|113739.8|113789.9|113739.9|113789.6|113739.6|4
1735016990000|2024-12-24 05:09:50|113791.2|113741.2|113791.2|113741.2|113791.2|113741.2|113791.2|113741.2|1
1735017000000|2024-12-24 05:10:00|113791.4|113741.4|113791.3|113741.3|113791.4|113741.4|113791.3|113741.3|2
1735017010000|2024-12-24 05:10:10|113791.4|113741.4|113790.9|113740.9|113791.4|113741.4|113790.9|113740.9|4
1735017020000|2024-12-24 05:10:20|113789.9|113739.9|113783.8|113733.8|113791.7|113741.7|113779.7|113729.7|9
1735017030000|2024-12-24 05:10:30|113784.7|113734.7|113785.2|113735.2|113785.2|113735.2|113784.7|113734.7|5
1735017040000|2024-12-24 05:10:40|113784.5|113734.5|113784.5|113734.5|113784.5|113734.5|113784.5|113734.5|1
1735017050000|2024-12-24 05:10:50|113783.8|113733.8|113783.5|113733.5|113783.8|113733.8|113783.4|113733.4|4
1735017060000|2024-12-24 05:11:00|113783.8|113733.8|113783.7|113733.7|113783.8|113733.8|113783.7|113733.7|2
1735017070000|2024-12-24 05:11:10|113783.8|113733.8|113784.6|113734.6|113787.8|113737.8|113781.1|113731.1|14
1735017080000|2024-12-24 05:11:20|113784|113734|113782.9|113732.9|113784.6|113734.6|113782.8|113732.8|7
1735017090000|2024-12-24 05:11:30|113783|113733|113782.9|113732.9|113783|113733|113782.9|113732.9|2
1735017100000|2024-12-24 05:11:40|113782.8|113732.8|113783|113733|113783|113733|113782.8|113732.8|2
1735017110000|2024-12-24 05:11:50|113784|113734|113774.3|113724.3|113784|113734|113774.2|113724.2|11
1735017120000|2024-12-24 05:12:00|113777.6|113727.6|113780.8|113730.8|113783.7|113733.7|113777.6|113727.6|8
1735017130000|2024-12-24 05:12:10|113782.4|113732.4|113783|113733|113783|113733|113781.6|113731.6|4
1735017140000|2024-12-24 05:12:20|113782.8|113732.8|113783.3|113733.3|113786.7|113736.7|113782.8|113732.8|5
1735017150000|2024-12-24 05:12:30|113783.6|113733.6|113783.7|113733.7|113783.9|113733.9|113774.5|113724.5|12
1735017160000|2024-12-24 05:12:40|113784|113734|113784.5|113734.5|113784.5|113734.5|113781.4|113731.4|9
1735017170000|2024-12-24 05:12:50|113784.7|113734.7|113785|113735|113785|113735|113784.7|113734.7|2
1735017190000|2024-12-24 05:13:10|113785.7|113735.7|113783.7|113733.7|113786.3|113736.3|113783.7|113733.7|6
1735017200000|2024-12-24 05:13:20|113783.6|113733.6|113783.6|113733.6|113783.6|113733.6|113783.6|113733.6|1
1735017210000|2024-12-24 05:13:30|113783.8|113733.8|113789.9|113739.9|113790.4|113740.4|113783.6|113733.6|8
1735017220000|2024-12-24 05:13:40|113791.7|113741.7|113791.8|113741.8|113803.5|113753.5|113788|113738|27
1735017230000|2024-12-24 05:13:50|113792.1|113742.1|113794.7|113744.7|113797|113747|113789.7|113739.7|9
1735017240000|2024-12-24 05:14:00|113795.3|113745.3|113786.8|113736.8|113796|113746|113784.1|113734.1|14
1735017250000|2024-12-24 05:14:10|113787.8|113737.8|113791.9|113741.9|113792.8|113742.8|113787.8|113737.8|12
1735017260000|2024-12-24 05:14:20|113792|113742|113791.8|113741.8|113792|113742|113791.8|113741.8|2
1735017270000|2024-12-24 05:14:30|113792|113742|113794.5|113744.5|113794.5|113744.5|113792|113742|5
1735017300000|2024-12-24 05:15:00|113793.9|113743.9|113793.9|113743.9|113793.9|113743.9|113793.9|113743.9|1
1735017310000|2024-12-24 05:15:10|113793.6|113743.6|113787.7|113737.7|113793.6|113743.6|113787.2|113737.2|6
1735017320000|2024-12-24 05:15:20|113787.9|113737.9|113787.8|113737.8|113787.9|113737.9|113787.7|113737.7|4
1735017330000|2024-12-24 05:15:30|113788|113738|113792.8|113742.8|113796|113746|113787|113737|22
1735017340000|2024-12-24 05:15:40|113792.9|113742.9|113792|113742|113795.4|113745.4|113789.6|113739.6|10
1735017350000|2024-12-24 05:15:50|113792.1|113742.1|113794.5|113744.5|113795|113745|113792.1|113742.1|4
1735017360000|2024-12-24 05:16:00|113794.1|113744.1|113794.4|113744.4|113794.7|113744.7|113794.1|113744.1|4
1735017370000|2024-12-24 05:16:10|113794.6|113744.6|113793.8|113743.8|113794.6|113744.6|113793.6|113743.6|4
1735017380000|2024-12-24 05:16:20|113793.6|113743.6|113789.3|113739.3|113793.8|113743.8|113788.2|113738.2|10
1735017390000|2024-12-24 05:16:30|113787.8|113737.8|113785.8|113735.8|113787.8|113737.8|113785.5|113735.5|6
1735017400000|2024-12-24 05:16:40|113785.6|113735.6|113785.5|113735.5|113792.4|113742.4|113783.4|113733.4|8
1735017410000|2024-12-24 05:16:50|113786.1|113736.1|113787.6|113737.6|113787.6|113737.6|113786.1|113736.1|2
1735017420000|2024-12-24 05:17:00|113787.7|113737.7|113787.6|113737.6|113787.7|113737.7|113787.6|113737.6|2
1735017430000|2024-12-24 05:17:10|113787.7|113737.7|113789.2|113739.2|113789.3|113739.3|113787.6|113737.6|4
1735017440000|2024-12-24 05:17:20|113789.1|113739.1|113789.1|113739.1|113789.1|113739.1|113789.1|113739.1|1
1735017450000|2024-12-24 05:17:30|113791.9|113741.9|113791.9|113741.9|113792|113742|113791.9|113741.9|3
1735017460000|2024-12-24 05:17:40|113792.1|113742.1|113792.8|113742.8|113792.8|113742.8|113790.5|113740.5|8
1735017470000|2024-12-24 05:17:50|113793.1|113743.1|113791.3|113741.3|113793.1|113743.1|113791.3|113741.3|4
1735017480000|2024-12-24 05:18:00|113791.7|113741.7|113792.2|113742.2|113792.2|113742.2|113791.7|113741.7|2
1735017490000|2024-12-24 05:18:10|113789.7|113739.7|113789.5|113739.5|113789.7|113739.7|113789.5|113739.5|4
1735017500000|2024-12-24 05:18:20|113789.2|113739.2|113789.3|113739.3|113789.3|113739.3|113789.2|113739.2|2
1735017520000|2024-12-24 05:18:40|113792|113742|113792|113742|113792|113742|113792|113742|1
1735017530000|2024-12-24 05:18:50|113795.5|113745.5|113791.9|113741.9|113795.6|113745.6|113791.9|113741.9|4
1735017540000|2024-12-24 05:19:00|113789.5|113739.5|113789.5|113739.5|113789.5|113739.5|113789.5|113739.5|1
1735017550000|2024-12-24 05:19:10|113788.2|113738.2|113784.5|113734.5|113788.2|113738.2|113784.5|113734.5|4
1735017560000|2024-12-24 05:19:20|113781.5|113731.5|113787.3|113737.3|113787.3|113737.3|113781.5|113731.5|3
1735017570000|2024-12-24 05:19:30|113790.3|113740.3|113787.1|113737.1|113790.3|113740.3|113787|113737|6
1735017590000|2024-12-24 05:19:50|113787.2|113737.2|113783.8|113733.8|113788.1|113738.1|113783.3|113733.3|9
1735017600000|2024-12-24 05:20:00|113787.6|113737.6|113775.4|113725.4|113787.6|113737.6|113775.4|113725.4|16
1735017610000|2024-12-24 05:20:10|113775|113725|113775|113725|113775|113725|113775|113725|1
1735017620000|2024-12-24 05:20:20|113775.9|113725.9|113766.6|113716.6|113777.2|113727.2|113762.6|113712.6|24
1735017630000|2024-12-24 05:20:30|113766.1|113716.1|113767.8|113717.8|113771.2|113721.2|113764.8|113714.8|21
1735017640000|2024-12-24 05:20:40|113767.6|113717.6|113767.8|113717.8|113768.4|113718.4|113764.1|113714.1|10
1735017650000|2024-12-24 05:20:50|113765.9|113715.9|113766|113716|113766.1|113716.1|113765.9|113715.9|3
1735017660000|2024-12-24 05:21:00|113768.4|113718.4|113771.8|113721.8|113775.2|113725.2|113768.4|113718.4|10
1735017670000|2024-12-24 05:21:10|113771.5|113721.5|113771.6|113721.6|113771.8|113721.8|113771.5|113721.5|4
1735017680000|2024-12-24 05:21:20|113772.1|113722.1|113774.2|113724.2|113775.2|113725.2|113772.1|113722.1|4
1735017690000|2024-12-24 05:21:30|113774.3|113724.3|113773.6|113723.6|113774.3|113724.3|113773.1|113723.1|5
1735017700000|2024-12-24 05:21:40|113773.7|113723.7|113773.2|113723.2|113773.7|113723.7|113773.2|113723.2|4
1735017710000|2024-12-24 05:21:50|113775.7|113725.7|113773.4|113723.4|113775.7|113725.7|113771.8|113721.8|5
1735017720000|2024-12-24 05:22:00|113773.3|113723.3|113772.3|113722.3|113774.7|113724.7|113771.7|113721.7|8
1735017730000|2024-12-24 05:22:10|113771.5|113721.5|113769.8|113719.8|113771.5|113721.5|113769.8|113719.8|3
1735017740000|2024-12-24 05:22:20|113771.1|113721.1|113771.1|113721.1|113771.2|113721.2|113771.1|113721.1|3
1735017750000|2024-12-24 05:22:30|113771.3|113721.3|113772.2|113722.2|113772.2|113722.2|113767.1|113717.1|6
1735017760000|2024-12-24 05:22:40|113772|113722|113782.2|113732.2|113782.2|113732.2|113772|113722|8
1735017770000|2024-12-24 05:22:50|113782.3|113732.3|113781.7|113731.7|113784.1|113734.1|113781.5|113731.5|6
1735017780000|2024-12-24 05:23:00|113781.6|113731.6|113781.1|113731.1|113781.6|113731.6|113781.1|113731.1|2
1735017790000|2024-12-24 05:23:10|113781|113731|113781.1|113731.1|113781.1|113731.1|113781|113731|2
1735017800000|2024-12-24 05:23:20|113781.2|113731.2|113783.2|113733.2|113783.4|113733.4|113781.1|113731.1|4
1735017810000|2024-12-24 05:23:30|113783.4|113733.4|113783.3|113733.3|113783.4|113733.4|113783.3|113733.3|2
1735017820000|2024-12-24 05:23:40|113781.6|113731.6|113782.2|113732.2|113782.2|113732.2|113781.6|113731.6|2
1735017830000|2024-12-24 05:23:50|113781.4|113731.4|113778|113728|113781.5|113731.5|113769.5|113719.5|15
1735017840000|2024-12-24 05:24:00|113778.4|113728.4|113778.4|113728.4|113778.4|113728.4|113778.4|113728.4|1
1735017850000|2024-12-24 05:24:10|113778.5|113728.5|113778.4|113728.4|113778.5|113728.5|113778.4|113728.4|2
1735017860000|2024-12-24 05:24:20|113782.5|113732.5|113781.6|113731.6|113784.4|113734.4|113778.1|113728.1|21
1735017870000|2024-12-24 05:24:30|113782.7|113732.7|113783.8|113733.8|113783.8|113733.8|113782.7|113732.7|2
1735017890000|2024-12-24 05:24:50|113783.6|113733.6|113783.6|113733.6|113783.6|113733.6|113783.6|113733.6|1
1735017900000|2024-12-24 05:25:00|113783.9|113733.9|113782.9|113732.9|113786.1|113736.1|113781.3|113731.3|9
1735017910000|2024-12-24 05:25:10|113784.1|113734.1|113782.2|113732.2|113793|113743|113782|113732|14
1735017920000|2024-12-24 05:25:20|113781.7|113731.7|113781.6|113731.6|113781.7|113731.7|113781.5|113731.5|3
1735017930000|2024-12-24 05:25:30|113781.9|113731.9|113782.9|113732.9|113782.9|113732.9|113781.9|113731.9|2
1735017940000|2024-12-24 05:25:40|113781.9|113731.9|113787|113737|113787|113737|113781.6|113731.6|15
1735017950000|2024-12-24 05:25:50|113788|113738|113788.6|113738.6|113788.6|113738.6|113787.7|113737.7|6
1735017960000|2024-12-24 05:26:00|113787.9|113737.9|113791.9|113741.9|113791.9|113741.9|113785.7|113735.7|9
1735017970000|2024-12-24 05:26:10|113791.7|113741.7|113797.2|113747.2|113797.2|113747.2|113791.5|113741.5|7
1735017980000|2024-12-24 05:26:20|113799.2|113749.2|113797.4|113747.4|113799.2|113749.2|113793.5|113743.5|6
1735017990000|2024-12-24 05:26:30|113797|113747|113789.5|113739.5|113798.9|113748.9|113788.1|113738.1|6
1735018000000|2024-12-24 05:26:40|113790.7|113740.7|113791.7|113741.7|113791.7|113741.7|113790.7|113740.7|2
1735018010000|2024-12-24 05:26:50|113791.4|113741.4|113784.3|113734.3|113791.7|113741.7|113784|113734|11
1735018020000|2024-12-24 05:27:00|113783.8|113733.8|113791.5|113741.5|113791.5|113741.5|113783.8|113733.8|8
1735018030000|2024-12-24 05:27:10|113791.6|113741.6|113790.7|113740.7|113791.6|113741.6|113790.7|113740.7|2
1735018040000|2024-12-24 05:27:20|113790.5|113740.5|113790.5|113740.5|113791.6|113741.6|113790.5|113740.5|5
1735018050000|2024-12-24 05:27:30|113789.8|113739.8|113792.4|113742.4|113792.4|113742.4|113789.8|113739.8|3
1735018060000|2024-12-24 05:27:40|113792.2|113742.2|113791.3|113741.3|113792.2|113742.2|113791.3|113741.3|2
1735018070000|2024-12-24 05:27:50|113790.1|113740.1|113780.7|113730.7|113790.1|113740.1|113780.3|113730.3|8
1735018080000|2024-12-24 05:28:00|113781.4|113731.4|113783.1|113733.1|113784.4|113734.4|113781.4|113731.4|6
1735018090000|2024-12-24 05:28:10|113782.6|113732.6|113780.1|113730.1|113785.4|113735.4|113777.6|113727.6|12
1735018100000|2024-12-24 05:28:20|113779.7|113729.7|113777.9|113727.9|113779.7|113729.7|113777.9|113727.9|3
1735018110000|2024-12-24 05:28:30|113778|113728|113780.6|113730.6|113780.6|113730.6|113778|113728|5
1735018120000|2024-12-24 05:28:40|113779.9|113729.9|113782.9|113732.9|113782.9|113732.9|113779.3|113729.3|4
1735018130000|2024-12-24 05:28:50|113782.7|113732.7|113782.8|113732.8|113782.9|113732.9|113782.6|113732.6|5
1735018140000|2024-12-24 05:29:00|113782.7|113732.7|113782.7|113732.7|113782.7|113732.7|113782.7|113732.7|1
1735018150000|2024-12-24 05:29:10|113780.7|113730.7|113781.6|113731.6|113783.3|113733.3|113780.2|113730.2|6
1735018160000|2024-12-24 05:29:20|113782|113732|113783.2|113733.2|113783.2|113733.2|113782|113732|4
1735018180000|2024-12-24 05:29:40|113783.3|113733.3|113783.2|113733.2|113783.3|113733.3|113783.2|113733.2|2
1735018190000|2024-12-24 05:29:50|113782.5|113732.5|113790.4|113740.4|113793.7|113743.7|113782.5|113732.5|13
1735018200000|2024-12-24 05:30:00|113789.7|113739.7|113795.6|113745.6|113835.9|113746.9|113787.8|113708.3|12
1735018210000|2024-12-24 05:30:10|113796.9|113746.9|113797.7|113747.7|113797.8|113747.8|113796.9|113746.9|4
1735018220000|2024-12-24 05:30:20|113797.9|113747.9|113796.9|113746.9|113797.9|113747.9|113793.2|113743.2|5
1735018230000|2024-12-24 05:30:30|113796.4|113746.4|113815.2|113765.2|113815.2|113765.2|113796.4|113746.4|9
1735018240000|2024-12-24 05:30:40|113813.7|113763.7|113813.8|113763.8|113813.8|113763.8|113813.7|113763.7|2
1735018250000|2024-12-24 05:30:50|113814.5|113764.5|113815.3|113765.3|113815.7|113765.7|113811.1|113761.1|6
1735018260000|2024-12-24 05:31:00|113812.2|113762.2|113812.2|113762.2|113812.2|113762.2|113812.1|113762.1|3
1735018270000|2024-12-24 05:31:10|113812.3|113762.3|113806.8|113756.8|113812.3|113762.3|113806.8|113756.8|7
1735018280000|2024-12-24 05:31:20|113806|113756|113795.9|113745.9|113806|113756|113795.9|113745.9|13
1735018290000|2024-12-24 05:31:30|113799.5|113749.5|113805.4|113755.4|113805.4|113755.4|113799.5|113749.5|5
1735018300000|2024-12-24 05:31:40|113805.9|113755.9|113815.4|113765.4|113815.4|113765.4|113802.8|113752.8|9
1735018310000|2024-12-24 05:31:50|113815.9|113765.9|113815.2|113765.2|113815.9|113765.9|113815.1|113765.1|4
1735018320000|2024-12-24 05:32:00|113815.1|113765.1|113815.1|113765.1|113815.1|113765.1|113815.1|113765.1|1
1735018330000|2024-12-24 05:32:10|113815.2|113765.2|113813.3|113763.3|113815.2|113765.2|113813.3|113763.3|2
1735018340000|2024-12-24 05:32:20|113813.2|113763.2|113816.9|113766.9|113816.9|113766.9|113806.5|113756.5|10
1735018350000|2024-12-24 05:32:30|113817|113767|113812.8|113762.8|113817|113767|113812.8|113762.8|4
1735018360000|2024-12-24 05:32:40|113812.9|113762.9|113812.7|113762.7|113812.9|113762.9|113812.7|113762.7|2
1735018370000|2024-12-24 05:32:50|113812.6|113762.6|113806.6|113756.6|113817.8|113767.8|113805.8|113755.8|7
1735018380000|2024-12-24 05:33:00|113807.5|113757.5|113815.2|113765.2|113815.2|113765.2|113806.4|113756.4|8
1735018390000|2024-12-24 05:33:10|113815.1|113765.1|113818.2|113768.2|113821|113771|113806.9|113756.9|12
1735018400000|2024-12-24 05:33:20|113820.1|113770.1|113818.2|113768.2|113825.3|113775.3|113818.2|113768.2|10
1735018410000|2024-12-24 05:33:30|113818.3|113768.3|113821.3|113771.3|113821.3|113771.3|113818.2|113768.2|5
1735018420000|2024-12-24 05:33:40|113820.9|113770.9|113817.4|113767.4|113820.9|113770.9|113811.2|113761.2|11
1735018430000|2024-12-24 05:33:50|113820|113770|113816.7|113766.7|113820.3|113770.3|113816.3|113766.3|8
1735018440000|2024-12-24 05:34:00|113817|113767|113816.9|113766.9|113817|113767|113816.9|113766.9|2
1735018450000|2024-12-24 05:34:10|113820|113770|113822.7|113772.7|113822.7|113772.7|113820|113770|3
1735018460000|2024-12-24 05:34:20|113822.5|113772.5|113815.8|113765.8|113822.5|113772.5|113808.4|113758.4|21
1735018470000|2024-12-24 05:34:30|113813.7|113763.7|113814.7|113764.7|113819.8|113769.8|113810.7|113760.7|14
1735018480000|2024-12-24 05:34:40|113814.8|113764.8|113814.7|113764.7|113814.8|113764.8|113814.7|113764.7|2
1735018490000|2024-12-24 05:34:50|113814.6|113764.6|113808.6|113758.6|113816.6|113766.6|113807.4|113757.4|10
1735018500000|2024-12-24 05:35:00|113809|113759|113808.4|113758.4|113809.1|113759.1|113808.3|113758.3|6
1735018510000|2024-12-24 05:35:10|113808.3|113758.3|113808.7|113758.7|113808.7|113758.7|113808.3|113758.3|3
1735018520000|2024-12-24 05:35:20|113807.7|113757.7|113805.9|113755.9|113807.7|113757.7|113803|113753|5
1735018530000|2024-12-24 05:35:30|113805.8|113755.8|113805.8|113755.8|113805.8|113755.8|113805.8|113755.8|1
1735018540000|2024-12-24 05:35:40|113805.9|113755.9|113805.9|113755.9|113805.9|113755.9|113805.8|113755.8|3
1735018550000|2024-12-24 05:35:50|113808.8|113758.8|113808.9|113758.9|113808.9|113758.9|113808.8|113758.8|2
1735018560000|2024-12-24 05:36:00|113809|113759|113790.2|113740.2|113809|113759|113788.6|113738.6|15
1735018570000|2024-12-24 05:36:10|113790.3|113740.3|113791.6|113741.6|113791.8|113741.8|113790.3|113740.3|4
1735018580000|2024-12-24 05:36:20|113791.3|113741.3|113792.8|113742.8|113793.3|113743.3|113791.2|113741.2|7
1735018590000|2024-12-24 05:36:30|113793|113743|113793.3|113743.3|113793.3|113743.3|113793|113743|2
1735018600000|2024-12-24 05:36:40|113793.4|113743.4|113790.7|113740.7|113793.4|113743.4|113789.8|113739.8|4
1735018610000|2024-12-24 05:36:50|113786.7|113736.7|113792.4|113742.4|113792.6|113742.6|113786.7|113736.7|11
1735018620000|2024-12-24 05:37:00|113792|113742|113783.9|113733.9|113792|113742|113780.7|113730.7|7
1735018630000|2024-12-24 05:37:10|113781.3|113731.3|113784.3|113734.3|113789.5|113739.5|113781.3|113731.3|14
1735018640000|2024-12-24 05:37:20|113782.6|113732.6|113782.6|113732.6|113782.6|113732.6|113782.6|113732.6|1
1735018650000|2024-12-24 05:37:30|113782.4|113732.4|113782.4|113732.4|113782.4|113732.4|113782.4|113732.4|1
1735018660000|2024-12-24 05:37:40|113782.9|113732.9|113789.2|113739.2|113789.6|113739.6|113781.6|113731.6|12
1735018670000|2024-12-24 05:37:50|113789.1|113739.1|113792.8|113742.8|113796.1|113746.1|113789.1|113739.1|9
1735018680000|2024-12-24 05:38:00|113793.2|113743.2|113792.8|113742.8|113796.8|113746.8|113788.5|113738.5|10
1735018690000|2024-12-24 05:38:10|113793.6|113743.6|113792.4|113742.4|113796.3|113746.3|113790.9|113740.9|11
1735018700000|2024-12-24 05:38:20|113792.7|113742.7|113792.7|113742.7|113792.7|113742.7|113792.7|113742.7|1
1735018710000|2024-12-24 05:38:30|113792.6|113742.6|113798.5|113748.5|113798.5|113748.5|113792.6|113742.6|8
1735018720000|2024-12-24 05:38:40|113798.8|113748.8|113799.9|113749.9|113800.1|113750.1|113798.8|113748.8|4
1735018730000|2024-12-24 05:38:50|113800.1|113750.1|113790.3|113740.3|113800.7|113750.7|113786.9|113736.9|21
1735018740000|2024-12-24 05:39:00|113789.8|113739.8|113789.3|113739.3|113790.2|113740.2|113789.3|113739.3|3
1735018750000|2024-12-24 05:39:10|113787.2|113737.2|113791.3|113741.3|113791.3|113741.3|113787.2|113737.2|13
1735018760000|2024-12-24 05:39:20|113787.7|113737.7|113788.7|113738.7|113795.8|113745.8|113785.9|113735.9|19
1735018770000|2024-12-24 05:39:30|113787.2|113737.2|113787.8|113737.8|113787.8|113737.8|113785.3|113735.3|7
1735018780000|2024-12-24 05:39:40|113787.7|113737.7|113787.8|113737.8|113787.9|113737.9|113787.6|113737.6|4
1735018790000|2024-12-24 05:39:50|113787.9|113737.9|113786.1|113736.1|113789.1|113739.1|113784.7|113734.7|8
1735018800000|2024-12-24 05:40:00|113786.5|113736.5|113786.2|113736.2|113792.9|113742.9|113784.5|113734.5|24
1735018810000|2024-12-24 05:40:10|113785.5|113735.5|113785|113735|113789.8|113739.8|113783.3|113733.3|13
1735018820000|2024-12-24 05:40:20|113784.7|113734.7|113785.5|113735.5|113786.8|113736.8|113782.7|113732.7|9
1735018830000|2024-12-24 05:40:30|113786.8|113736.8|113787.3|113737.3|113787.3|113737.3|113786.8|113736.8|2
1735018840000|2024-12-24 05:40:40|113787.2|113737.2|113785.3|113735.3|113791.8|113741.8|113782.6|113732.6|10
1735018850000|2024-12-24 05:40:50|113785|113735|113783.9|113733.9|113785|113735|113781.9|113731.9|8
1735018860000|2024-12-24 05:41:00|113783.5|113733.5|113780.7|113730.7|113783.5|113733.5|113780.6|113730.6|5
1735018880000|2024-12-24 05:41:20|113782|113732|113783.3|113733.3|113783.5|113733.5|113782|113732|3
1735018890000|2024-12-24 05:41:30|113781|113731|113788|113738|113791.6|113741.6|113779.7|113729.7|11
1735018900000|2024-12-24 05:41:40|113786.4|113736.4|113789.4|113739.4|113792.9|113742.9|113785|113735|10
1735018910000|2024-12-24 05:41:50|113789.3|113739.3|113792.4|113742.4|113794.9|113744.9|113789.3|113739.3|9
1735018920000|2024-12-24 05:42:00|113793.6|113743.6|113793.4|113743.4|113793.6|113743.6|113793.3|113743.3|3
1735018930000|2024-12-24 05:42:10|113793.3|113743.3|113793.3|113743.3|113793.3|113743.3|113793.3|113743.3|1
1735018940000|2024-12-24 05:42:20|113793.4|113743.4|113796.4|113746.4|113797.4|113747.4|113791.8|113741.8|10
1735018950000|2024-12-24 05:42:30|113796.6|113746.6|113808.5|113758.5|113808.5|113758.5|113795.7|113745.7|24
1735018960000|2024-12-24 05:42:40|113808.6|113758.6|113808.7|113758.7|113808.7|113758.7|113808.5|113758.5|4
1735018970000|2024-12-24 05:42:50|113810.5|113760.5|113808.9|113758.9|113810.5|113760.5|113808.9|113758.9|8
1735018980000|2024-12-24 05:43:00|113809|113759|113809.3|113759.3|113809.4|113759.4|113809|113759|4
1735018990000|2024-12-24 05:43:10|113809.4|113759.4|113809.3|113759.3|113809.4|113759.4|113809.3|113759.3|2
1735019010000|2024-12-24 05:43:30|113806.9|113756.9|113807|113757|113807|113757|113806.9|113756.9|2
1735019020000|2024-12-24 05:43:40|113806.7|113756.7|113806.7|113756.7|113806.7|113756.7|113806.7|113756.7|1
1735019030000|2024-12-24 05:43:50|113807.2|113757.2|113793.2|113743.2|113807.2|113757.2|113788.6|113738.6|13
1735019040000|2024-12-24 05:44:00|113793.1|113743.1|113793.1|113743.1|113793.1|113743.1|113793.1|113743.1|1
1735019050000|2024-12-24 05:44:10|113794.6|113744.6|113795.6|113745.6|113795.8|113745.8|113794.6|113744.6|5
1735019060000|2024-12-24 05:44:20|113793|113743|113782.6|113732.6|113793|113743|113779.7|113729.7|13
1735019070000|2024-12-24 05:44:30|113782.7|113732.7|113782.7|113732.7|113782.7|113732.7|113782.7|113732.7|1
1735019080000|2024-12-24 05:44:40|113782.8|113732.8|113782.7|113732.7|113782.8|113732.8|113782.7|113732.7|2
1735019090000|2024-12-24 05:44:50|113784.2|113734.2|113791.1|113741.1|113791.4|113741.4|113784.2|113734.2|8
1735019100000|2024-12-24 05:45:00|113790.5|113740.5|113791.7|113741.7|113791.7|113741.7|113790.5|113740.5|2
1735019110000|2024-12-24 05:45:10|113792|113742|113792|113742|113793|113743|113791.2|113741.2|4
1735019120000|2024-12-24 05:45:20|113791.7|113741.7|113795.9|113745.9|113796.3|113746.3|113791.7|113741.7|7
1735019130000|2024-12-24 05:45:30|113796.2|113746.2|113784.6|113734.6|113796.2|113746.2|113782.6|113732.6|13
1735019140000|2024-12-24 05:45:40|113785|113735|113783.8|113733.8|113786.4|113736.4|113782.6|113732.6|11
1735019150000|2024-12-24 05:45:50|113783.6|113733.6|113784.7|113734.7|113787.2|113737.2|113780.7|113730.7|7
1735019160000|2024-12-24 05:46:00|113784.9|113734.9|113784.5|113734.5|113786|113736|113781.1|113731.1|17
1735019170000|2024-12-24 05:46:10|113782.1|113732.1|113782|113732|113784.7|113734.7|113781.8|113731.8|10
1735019180000|2024-12-24 05:46:20|113785.1|113735.1|113785.2|113735.2|113785.2|113735.2|113781.1|113731.1|8
1735019190000|2024-12-24 05:46:30|113785.1|113735.1|113785.1|113735.1|113785.1|113735.1|113785.1|113735.1|1
1735019200000|2024-12-24 05:46:40|113785.2|113735.2|113790.5|113740.5|113794|113744|113785.2|113735.2|19
1735019210000|2024-12-24 05:46:50|113791.7|113741.7|113792.5|113742.5|113792.5|113742.5|113791.7|113741.7|3
1735019220000|2024-12-24 05:47:00|113792.4|113742.4|113783.2|113733.2|113792.4|113742.4|113783.2|113733.2|8
1735019230000|2024-12-24 05:47:10|113790.1|113740.1|113781.4|113731.4|113790.1|113740.1|113779.1|113729.1|19
1735019240000|2024-12-24 05:47:20|113781.1|113731.1|113768.9|113718.9|113785.9|113735.9|113767.7|113717.7|23
1735019250000|2024-12-24 05:47:30|113769.1|113719.1|113769.3|113719.3|113769.3|113719.3|113768.9|113718.9|4
1735019260000|2024-12-24 05:47:40|113769|113719|113769|113719|113769|113719|113769|113719|1
1735019270000|2024-12-24 05:47:50|113769.3|113719.3|113779.1|113729.1|113781.8|113731.8|113769.3|113719.3|36
1735019280000|2024-12-24 05:48:00|113778.4|113728.4|113776.1|113726.1|113778.4|113728.4|113773.7|113723.7|9
1735019290000|2024-12-24 05:48:10|113776.2|113726.2|113779.8|113729.8|113781.7|113731.7|113774|113724|11
1735019300000|2024-12-24 05:48:20|113778.7|113728.7|113776.4|113726.4|113778.7|113728.7|113775.9|113725.9|5
1735019310000|2024-12-24 05:48:30|113776.3|113726.3|113776.3|113726.3|113776.3|113726.3|113776.3|113726.3|1
1735019320000|2024-12-24 05:48:40|113776.4|113726.4|113759.7|113709.7|113776.4|113726.4|113757.3|113707.3|20
1735019330000|2024-12-24 05:48:50|113762.5|113712.5|113762.9|113712.9|113764.2|113714.2|113755.4|113705.4|10
1735019340000|2024-12-24 05:49:00|113765.4|113715.4|113759.2|113709.2|113765.4|113715.4|113758.8|113708.8|12
1735019350000|2024-12-24 05:49:10|113759.3|113709.3|113761.7|113711.7|113761.7|113711.7|113759.3|113709.3|4
1735019360000|2024-12-24 05:49:20|113761.5|113711.5|113759.6|113709.6|113761.5|113711.5|113759.6|113709.6|2
1735019380000|2024-12-24 05:49:40|113763.6|113713.6|113763.1|113713.1|113765.7|113715.7|113762.9|113712.9|6
1735019400000|2024-12-24 05:50:00|113762.8|113712.8|113774.1|113724.1|113776.6|113726.6|113753.5|113703.5|30
1735019410000|2024-12-24 05:50:10|113775.6|113725.6|113776.5|113726.5|113776.5|113726.5|113775.5|113725.5|3
1735019420000|2024-12-24 05:50:20|113776.6|113726.6|113782.6|113732.6|113782.6|113732.6|113772.2|113722.2|34
1735019430000|2024-12-24 05:50:30|113777.8|113727.8|113781.5|113731.5|113782.2|113732.2|113777.8|113727.8|5
1735019440000|2024-12-24 05:50:40|113782|113732|113783.9|113733.9|113786.8|113736.8|113781.1|113731.1|24
1735019450000|2024-12-24 05:50:50|113782.5|113732.5|113782.4|113732.4|113784.8|113734.8|113780.1|113730.1|16
1735019460000|2024-12-24 05:51:00|113782.3|113732.3|113777.5|113727.5|113782.7|113732.7|113777|113727|8
1735019480000|2024-12-24 05:51:20|113777.6|113727.6|113778.7|113728.7|113778.7|113728.7|113777.5|113727.5|6
1735019490000|2024-12-24 05:51:30|113778.9|113728.9|113780.2|113730.2|113780.2|113730.2|113778.7|113728.7|5
1735019500000|2024-12-24 05:51:40|113780.1|113730.1|113757.2|113707.2|113780.1|113730.1|113753.5|113703.5|19
1735019510000|2024-12-24 05:51:50|113757.5|113707.5|113767.9|113717.9|113769.6|113719.6|113755.4|113705.4|12
1735019520000|2024-12-24 05:52:00|113769.6|113719.6|113773.3|113723.3|113776.3|113726.3|113769.6|113719.6|27
1735019530000|2024-12-24 05:52:10|113773.2|113723.2|113771.9|113721.9|113773.2|113723.2|113771.9|113721.9|2
1735019540000|2024-12-24 05:52:20|113772|113722|113764|113714|113772|113722|113760.1|113710.1|22
1735019550000|2024-12-24 05:52:30|113766.9|113716.9|113765.8|113715.8|113769.1|113719.1|113761.6|113711.6|27
1735019560000|2024-12-24 05:52:40|113762.6|113712.6|113765.2|113715.2|113765.2|113715.2|113760.6|113710.6|9
1735019570000|2024-12-24 05:52:50|113765.5|113715.5|113756.8|113706.8|113765.5|113715.5|113754.4|113704.4|18
1735019580000|2024-12-24 05:53:00|113756.7|113706.7|113761.4|113711.4|113761.4|113711.4|113753.1|113703.1|19
1735019590000|2024-12-24 05:53:10|113761|113711|113753.6|113703.6|113761.5|113711.5|113753.6|113703.6|13
1735019600000|2024-12-24 05:53:20|113755.3|113705.3|113759.6|113709.6|113759.6|113709.6|113750.5|113700.5|19
1735019610000|2024-12-24 05:53:30|113759.8|113709.8|113758.4|113708.4|113760.5|113710.5|113755.9|113705.9|8
1735019620000|2024-12-24 05:53:40|113758.5|113708.5|113758.4|113708.4|113758.5|113708.5|113758.4|113708.4|2
1735019630000|2024-12-24 05:53:50|113758.3|113708.3|113758.4|113708.4|113758.4|113708.4|113758.3|113708.3|2
1735019640000|2024-12-24 05:54:00|113758.5|113708.5|113761.3|113711.3|113761.3|113711.3|113758.2|113708.2|7
1735019650000|2024-12-24 05:54:10|113764|113714|113766.2|113716.2|113766.2|113716.2|113761.4|113711.4|8
1735019660000|2024-12-24 05:54:20|113765.2|113715.2|113763.6|113713.6|113765.2|113715.2|113761.9|113711.9|6
1735019670000|2024-12-24 05:54:30|113763.7|113713.7|113763.6|113713.6|113763.7|113713.7|113763.5|113713.5|4
1735019680000|2024-12-24 05:54:40|113763.7|113713.7|113763.6|113713.6|113763.7|113713.7|113763.6|113713.6|2
1735019690000|2024-12-24 05:54:50|113764.3|113714.3|113765.4|113715.4|113765.4|113715.4|113764.2|113714.2|3
1735019700000|2024-12-24 05:55:00|113766.3|113716.3|113760.7|113710.7|113766.3|113716.3|113754.8|113704.8|17
1735019720000|2024-12-24 05:55:20|113760.6|113710.6|113760.8|113710.8|113760.8|113710.8|113760.6|113710.6|5
1735019730000|2024-12-24 05:55:30|113761.3|113711.3|113780.3|113730.3|113780.3|113730.3|113759.7|113709.7|24
1735019740000|2024-12-24 05:55:40|113780.4|113730.4|113784.2|113734.2|113784.2|113734.2|113778.3|113728.3|19
1735019750000|2024-12-24 05:55:50|113782.3|113732.3|113784.3|113734.3|113791|113741|113778.6|113728.6|44
1735019760000|2024-12-24 05:56:00|113782.5|113732.5|113784.5|113734.5|113792.8|113742.8|113782.5|113732.5|16
1735019770000|2024-12-24 05:56:10|113789.9|113739.9|113787.5|113737.5|113792.4|113742.4|113786.5|113736.5|20
1735019780000|2024-12-24 05:56:20|113787.6|113737.6|113779.1|113729.1|113788.1|113738.1|113778.3|113728.3|14
1735019790000|2024-12-24 05:56:30|113778.8|113728.8|113781.9|113731.9|113785.6|113735.6|113778.8|113728.8|9
1735019800000|2024-12-24 05:56:40|113784.2|113734.2|113788.8|113738.8|113790|113740|113783.7|113733.7|18
1735019810000|2024-12-24 05:56:50|113789.8|113739.8|113791.1|113741.1|113791.7|113741.7|113789.8|113739.8|5
1735019820000|2024-12-24 05:57:00|113789.6|113739.6|113787.8|113737.8|113789.9|113739.9|113780.5|113730.5|14
1735019830000|2024-12-24 05:57:10|113789.1|113739.1|113788.6|113738.6|113789.1|113739.1|113788.6|113738.6|2
1735019840000|2024-12-24 05:57:20|113788.5|113738.5|113788.5|113738.5|113788.5|113738.5|113788.5|113738.5|1
1735019850000|2024-12-24 05:57:30|113788.7|113738.7|113788.8|113738.8|113791.8|113741.8|113783.3|113733.3|47
1735019860000|2024-12-24 05:57:40|113789.4|113739.4|113784.8|113734.8|113790|113740|113778.7|113728.7|13
1735019870000|2024-12-24 05:57:50|113785.9|113735.9|113785.3|113735.3|113785.9|113735.9|113785.3|113735.3|3
1735019880000|2024-12-24 05:58:00|113785.4|113735.4|113785.5|113735.5|113785.5|113735.5|113785.4|113735.4|2
1735019890000|2024-12-24 05:58:10|113787|113737|113784|113734|113790.4|113740.4|113784|113734|16
1735019900000|2024-12-24 05:58:20|113783.6|113733.6|113782.5|113732.5|113783.6|113733.6|113782.1|113732.1|4
1735019910000|2024-12-24 05:58:30|113780.7|113730.7|113779.5|113729.5|113782.7|113732.7|113777.6|113727.6|17
1735019920000|2024-12-24 05:58:40|113779.6|113729.6|113779.5|113729.5|113779.6|113729.6|113779.5|113729.5|2
1735019930000|2024-12-24 05:58:50|113779.1|113729.1|113779.6|113729.6|113779.6|113729.6|113779.1|113729.1|3
1735019940000|2024-12-24 05:59:00|113780.1|113730.1|113779.6|113729.6|113781.2|113731.2|113767.6|113717.6|16
1735019950000|2024-12-24 05:59:10|113779.3|113729.3|113773.6|113723.6|113780.9|113730.9|113767.8|113717.8|15
1735019960000|2024-12-24 05:59:20|113772.4|113722.4|113778.6|113728.6|113778.6|113728.6|113772.3|113722.3|11
1735019970000|2024-12-24 05:59:30|113778.2|113728.2|113777.8|113727.8|113778.2|113728.2|113777.2|113727.2|4
1735019980000|2024-12-24 05:59:40|113776.8|113726.8|113776.6|113726.6|113776.8|113726.8|113776.6|113726.6|3
1735019990000|2024-12-24 05:59:50|113776.8|113726.8|113776|113726|113776.8|113726.8|113776|113726|4
1735020000000|2024-12-24 06:00:00|113778.3|113728.3|113782.6|113732.6|113783.7|113733.7|113778.3|113728.3|16
1735020010000|2024-12-24 06:00:10|113782.4|113732.4|113782.3|113732.3|113782.4|113732.4|113782.3|113732.3|2
1735020020000|2024-12-24 06:00:20|113782.1|113732.1|113781|113731|113790.7|113740.7|113775.7|113725.7|25
1735020030000|2024-12-24 06:00:30|113781.8|113731.8|113785.3|113735.3|113785.3|113735.3|113781.8|113731.8|10
1735020040000|2024-12-24 06:00:40|113785.5|113735.5|113785.5|113735.5|113785.6|113735.6|113785.5|113735.5|3
1735020050000|2024-12-24 06:00:50|113787|113737|113792.2|113742.2|113798.7|113748.7|113781.4|113731.4|21
1735020060000|2024-12-24 06:01:00|113790.6|113740.6|113797.1|113747.1|113799.5|113749.5|113790.6|113740.6|13
1735020070000|2024-12-24 06:01:10|113800.9|113750.9|113795.9|113745.9|113800.9|113750.9|113795.9|113745.9|6
1735020080000|2024-12-24 06:01:20|113795.2|113745.2|113794|113744|113795.2|113745.2|113794|113744|2
1735020090000|2024-12-24 06:01:30|113794.6|113744.6|113802.8|113752.8|113805.6|113755.6|113794.6|113744.6|13
1735020100000|2024-12-24 06:01:40|113802.7|113752.7|113790.2|113740.2|113802.7|113752.7|113783|113733|16
1735020110000|2024-12-24 06:01:50|113790.6|113740.6|113796|113746|113796.1|113746.1|113790.4|113740.4|11
1735020120000|2024-12-24 06:02:00|113796.2|113746.2|113796.2|113746.2|113796.2|113746.2|113796.2|113746.2|1
1735020130000|2024-12-24 06:02:10|113795.6|113745.6|113794.4|113744.4|113795.6|113745.6|113794.4|113744.4|2
1735020140000|2024-12-24 06:02:20|113794.5|113744.5|113808|113758|113808.2|113758.2|113793.9|113743.9|23
1735020150000|2024-12-24 06:02:30|113801|113751|113809|113759|113809|113759|113801|113751|7
1735020160000|2024-12-24 06:02:40|113809.2|113759.2|113811|113761|113813.8|113763.8|113809.2|113759.2|5
1735020170000|2024-12-24 06:02:50|113806.9|113756.9|113809.8|113759.8|113811.9|113761.9|113804.1|113754.1|17
1735020180000|2024-12-24 06:03:00|113811.9|113761.9|113810.6|113760.6|113812.2|113762.2|113810.4|113760.4|6
1735020190000|2024-12-24 06:03:10|113813|113763|113811.8|113761.8|113814.2|113764.2|113810|113760|9
1735020200000|2024-12-24 06:03:20|113811.7|113761.7|113808.3|113758.3|113811.9|113761.9|113798.8|113748.8|21
1735020210000|2024-12-24 06:03:30|113809|113759|113809.2|113759.2|113809.2|113759.2|113809|113759|2
1735020220000|2024-12-24 06:03:40|113809.4|113759.4|113810.1|113760.1|113816.4|113766.4|113807.2|113757.2|15
1735020230000|2024-12-24 06:03:50|113809.1|113759.1|113811.5|113761.5|113815.2|113765.2|113808.1|113758.1|42
1735020240000|2024-12-24 06:04:00|113810.5|113760.5|113811.9|113761.9|113815.9|113765.9|113809.4|113759.4|43
1735020250000|2024-12-24 06:04:10|113811.8|113761.8|113812.6|113762.6|113812.7|113762.7|113811.8|113761.8|5
1735020260000|2024-12-24 06:04:20|113811.3|113761.3|113811.1|113761.1|113813.9|113763.9|113807.8|113757.8|51
1735020270000|2024-12-24 06:04:30|113810.2|113760.2|113810.4|113760.4|113812.2|113762.2|113808.6|113758.6|16
1735020280000|2024-12-24 06:04:40|113810.6|113760.6|113810.4|113760.4|113810.6|113760.6|113810.4|113760.4|2
1735020290000|2024-12-24 06:04:50|113810.5|113760.5|113810.4|113760.4|113810.5|113760.5|113810.4|113760.4|2
1735020300000|2024-12-24 06:05:00|113810.1|113760.1|113807.1|113757.1|113810.3|113760.3|113807.1|113757.1|4
1735020310000|2024-12-24 06:05:10|113807|113757|113797.6|113747.6|113808.2|113758.2|113792.1|113742.1|12
1735020320000|2024-12-24 06:05:20|113797.3|113747.3|113787.8|113737.8|113797.7|113747.7|113783.5|113733.5|8
1735020330000|2024-12-24 06:05:30|113789.8|113739.8|113789.5|113739.5|113792|113742|113786.7|113736.7|21
1735020340000|2024-12-24 06:05:40|113791.6|113741.6|113793|113743|113793.7|113743.7|113788.8|113738.8|12
1735020350000|2024-12-24 06:05:50|113793.1|113743.1|113787|113737|113793.9|113743.9|113787|113737|13
1735020360000|2024-12-24 06:06:00|113788.4|113738.4|113788.8|113738.8|113788.9|113738.9|113786.3|113736.3|10
1735020370000|2024-12-24 06:06:10|113791.7|113741.7|113790.5|113740.5|113791.7|113741.7|113788.8|113738.8|7
1735020380000|2024-12-24 06:06:20|113790.3|113740.3|113790.5|113740.5|113790.5|113740.5|113790.3|113740.3|2
1735020390000|2024-12-24 06:06:30|113792.9|113742.9|113806.9|113756.9|113806.9|113756.9|113792.9|113742.9|8
1735020400000|2024-12-24 06:06:40|113807.2|113757.2|113793.1|113743.1|113810.2|113760.2|113793.1|113743.1|16
1735020410000|2024-12-24 06:06:50|113793.6|113743.6|113781.8|113731.8|113794|113744|113779.8|113729.8|13
1735020420000|2024-12-24 06:07:00|113782.2|113732.2|113785.3|113735.3|113786.8|113736.8|113782.2|113732.2|9
1735020430000|2024-12-24 06:07:10|113785.2|113735.2|113774.1|113724.1|113785.4|113735.4|113770.8|113720.8|11
1735020440000|2024-12-24 06:07:20|113777.3|113727.3|113778|113728|113783.1|113733.1|113776|113726|11
1735020450000|2024-12-24 06:07:30|113777.8|113727.8|113780.4|113730.4|113780.4|113730.4|113777.8|113727.8|3
1735020460000|2024-12-24 06:07:40|113780.9|113730.9|113767.2|113717.2|113783.8|113733.8|113764.9|113714.9|15
1735020470000|2024-12-24 06:07:50|113768|113718|113776.2|113726.2|113779.8|113729.8|113768|113718|9
1735020480000|2024-12-24 06:08:00|113776.4|113726.4|113776.4|113726.4|113777.3|113727.3|113776.4|113726.4|4
1735020490000|2024-12-24 06:08:10|113776.2|113726.2|113775.8|113725.8|113776.2|113726.2|113775.8|113725.8|2
1735020500000|2024-12-24 06:08:20|113775.7|113725.7|113778.9|113728.9|113779.8|113729.8|113775.7|113725.7|7
1735020510000|2024-12-24 06:08:30|113778|113728|113778.9|113728.9|113778.9|113728.9|113778|113728|3
1735020520000|2024-12-24 06:08:40|113778.7|113728.7|113778.3|113728.3|113779|113729|113778.3|113728.3|5
1735020530000|2024-12-24 06:08:50|113778.4|113728.4|113778.9|113728.9|113778.9|113728.9|113778.4|113728.4|2
1735020540000|2024-12-24 06:09:00|113778.8|113728.8|113778.4|113728.4|113779.2|113729.2|113778.4|113728.4|3
1735020550000|2024-12-24 06:09:10|113778.3|113728.3|113781.6|113731.6|113782.6|113732.6|113777.9|113727.9|14
1735020560000|2024-12-24 06:09:20|113780.1|113730.1|113780.5|113730.5|113780.5|113730.5|113779.8|113729.8|4
1735020570000|2024-12-24 06:09:30|113779|113729|113777.4|113727.4|113779|113729|113777.4|113727.4|3
1735020580000|2024-12-24 06:09:40|113777.3|113727.3|113782.8|113732.8|113782.8|113732.8|113770.1|113720.1|18
1735020590000|2024-12-24 06:09:50|113783.1|113733.1|113781.8|113731.8|113783.1|113733.1|113781.1|113731.1|5
1735020600000|2024-12-24 06:10:00|113781.9|113731.9|113778.1|113728.1|113782.2|113732.2|113778.1|113728.1|6
1735020610000|2024-12-24 06:10:10|113777.2|113727.2|113781.7|113731.7|113781.7|113731.7|113773.6|113723.6|15
1735020620000|2024-12-24 06:10:20|113781.9|113731.9|113783.8|113733.8|113783.8|113733.8|113781.1|113731.1|9
1735020630000|2024-12-24 06:10:30|113781.9|113731.9|113777.3|113727.3|113784.3|113734.3|113773.2|113723.2|16
1735020640000|2024-12-24 06:10:40|113777.6|113727.6|113779|113729|113780.8|113730.8|113777.4|113727.4|5
1735020650000|2024-12-24 06:10:50|113780.3|113730.3|113780.3|113730.3|113780.3|113730.3|113780.3|113730.3|1
1735020660000|2024-12-24 06:11:00|113780.2|113730.2|113762.7|113712.7|113780.2|113730.2|113757.1|113707.1|21
1735020670000|2024-12-24 06:11:10|113760.9|113710.9|113758.5|113708.5|113760.9|113710.9|113758.5|113708.5|4
1735020680000|2024-12-24 06:11:20|113758.3|113708.3|113766.3|113716.3|113766.3|113716.3|113758.3|113708.3|4
1735020690000|2024-12-24 06:11:30|113763.8|113713.8|113764.1|113714.1|113768.3|113718.3|113761.3|113711.3|8
1735020710000|2024-12-24 06:11:50|113761.6|113711.6|113761.6|113711.6|113761.6|113711.6|113761.6|113711.6|1
1735020720000|2024-12-24 06:12:00|113761.5|113711.5|113761|113711|113761.5|113711.5|113761|113711|3
1735020730000|2024-12-24 06:12:10|113760.9|113710.9|113760.4|113710.4|113761.3|113711.3|113759.7|113709.7|5
1735020740000|2024-12-24 06:12:20|113760.5|113710.5|113774|113724|113774|113724|113760.5|113710.5|10
1735020750000|2024-12-24 06:12:30|113773.4|113723.4|113768.7|113718.7|113774.1|113724.1|113763|113713|11
1735020760000|2024-12-24 06:12:40|113768.9|113718.9|113764.8|113714.8|113768.9|113718.9|113764|113714|6
1735020770000|2024-12-24 06:12:50|113763.7|113713.7|113772.2|113722.2|113772.2|113722.2|113762.1|113712.1|12
1735020780000|2024-12-24 06:13:00|113772.4|113722.4|113773.4|113723.4|113773.4|113723.4|113772.4|113722.4|4
1735020790000|2024-12-24 06:13:10|113773.6|113723.6|113778.1|113728.1|113778.7|113728.7|113773.4|113723.4|8
1735020800000|2024-12-24 06:13:20|113778.5|113728.5|113786.7|113736.7|113786.7|113736.7|113778.4|113728.4|10
1735020810000|2024-12-24 06:13:30|113786.5|113736.5|113782|113732|113786.5|113736.5|113781.8|113731.8|9
1735020820000|2024-12-24 06:13:40|113782.2|113732.2|113787.1|113737.1|113787.1|113737.1|113782.1|113732.1|8
1735020830000|2024-12-24 06:13:50|113785.4|113735.4|113786.9|113736.9|113789.5|113739.5|113782.8|113732.8|20
1735020840000|2024-12-24 06:14:00|113787.2|113737.2|113788.4|113738.4|113788.6|113738.6|113787|113737|6
1735020850000|2024-12-24 06:14:10|113788.3|113738.3|113790.1|113740.1|113790.1|113740.1|113788.2|113738.2|4
1735020860000|2024-12-24 06:14:20|113786.5|113736.5|113783.1|113733.1|113786.5|113736.5|113776.9|113726.9|6
1735020870000|2024-12-24 06:14:30|113783.3|113733.3|113783|113733|113783.3|113733.3|113783|113733|2
1735020880000|2024-12-24 06:14:40|113785.1|113735.1|113791.2|113741.2|113791.2|113741.2|113785.1|113735.1|4
1735020890000|2024-12-24 06:14:50|113792|113742|113792|113742|113792|113742|113791.9|113741.9|3
1735020900000|2024-12-24 06:15:00|113792.3|113742.3|113801.5|113751.5|113804.5|113754.5|113790.4|113740.4|22
1735020910000|2024-12-24 06:15:10|113804.2|113754.2|113813.1|113763.1|113813.1|113763.1|113803.6|113753.6|12
1735020920000|2024-12-24 06:15:20|113811.8|113761.8|113811.8|113761.8|113811.8|113761.8|113811.8|113761.8|1
1735020930000|2024-12-24 06:15:30|113811.7|113761.7|113811.9|113761.9|113811.9|113761.9|113811.7|113761.7|3
1735020940000|2024-12-24 06:15:40|113811.8|113761.8|113809.8|113759.8|113811.8|113761.8|113809.8|113759.8|2
1735020950000|2024-12-24 06:15:50|113809.9|113759.9|113813.6|113763.6|113820.9|113770.9|113809.9|113759.9|23
1735020960000|2024-12-24 06:16:00|113812|113762|113807.9|113757.9|113813.6|113763.6|113802.5|113752.5|17
1735020970000|2024-12-24 06:16:10|113807.8|113757.8|113808.2|113758.2|113808.2|113758.2|113807.8|113757.8|2
1735020980000|2024-12-24 06:16:20|113808.4|113758.4|113811.9|113761.9|113811.9|113761.9|113808.2|113758.2|6
1735020990000|2024-12-24 06:16:30|113812.3|113762.3|113812.3|113762.3|113812.5|113762.5|113811.1|113761.1|5
1735021000000|2024-12-24 06:16:40|113814.3|113764.3|113836|113786|113838.6|113788.6|113810.6|113760.6|30
1735021010000|2024-12-24 06:16:50|113839.8|113789.8|113840.6|113790.6|113845.2|113795.2|113838.8|113788.8|30
1735021020000|2024-12-24 06:17:00|113841.8|113791.8|113835.7|113785.7|113841.8|113791.8|113831.4|113781.4|21
1735021030000|2024-12-24 06:17:10|113832.8|113782.8|113838|113788|113841.1|113791.1|113830.9|113780.9|20
1735021040000|2024-12-24 06:17:20|113834.1|113784.1|113840|113790|113842.4|113792.4|113833.5|113783.5|28
1735021050000|2024-12-24 06:17:30|113839.7|113789.7|113839.7|113789.7|113839.7|113789.7|113839.7|113789.7|1
1735021060000|2024-12-24 06:17:40|113840.1|113790.1|113842.2|113792.2|113844.7|113794.7|113840.1|113790.1|9
1735021070000|2024-12-24 06:17:50|113842.5|113792.5|113843.9|113793.9|113845.3|113795.3|113841.1|113791.1|19
1735021080000|2024-12-24 06:18:00|113842.2|113792.2|113843.8|113793.8|113843.8|113793.8|113841.4|113791.4|5
1735021090000|2024-12-24 06:18:10|113843.7|113793.7|113847.4|113797.4|113850.3|113800.3|113842.8|113792.8|23
1735021100000|2024-12-24 06:18:20|113849.5|113799.5|113861.3|113811.3|113864.5|113814.5|113846.4|113796.4|21
1735021110000|2024-12-24 06:18:30|113860.9|113810.9|113862|113812|113866.4|113816.4|113858.8|113808.8|19
1735021120000|2024-12-24 06:18:40|113861.6|113811.6|113866.5|113816.5|113866.5|113816.5|113861.1|113811.1|3
1735021130000|2024-12-24 06:18:50|113866.7|113816.7|113866.6|113816.6|113866.7|113816.7|113862.3|113812.3|4
1735021140000|2024-12-24 06:19:00|113866.2|113816.2|113859.6|113809.6|113866.6|113816.6|113859.5|113809.5|16
1735021150000|2024-12-24 06:19:10|113859.8|113809.8|113859.8|113809.8|113859.8|113809.8|113858.7|113808.7|6
1735021160000|2024-12-24 06:19:20|113859.7|113809.7|113849|113799|113862.6|113812.6|113846.7|113796.7|14
1735021170000|2024-12-24 06:19:30|113848.2|113798.2|113848.2|113798.2|113848.2|113798.2|113847.8|113797.8|4
1735021180000|2024-12-24 06:19:40|113848.4|113798.4|113846.3|113796.3|113848.4|113798.4|113842.8|113792.8|16
1735021190000|2024-12-24 06:19:50|113845.6|113795.6|113826.2|113776.2|113845.6|113795.6|113822.6|113772.6|11
1735021200000|2024-12-24 06:20:00|113828.5|113778.5|113839|113789|113839|113789|113820.1|113770.1|31
1735021210000|2024-12-24 06:20:10|113836.4|113786.4|113838.6|113788.6|113839|113789|113836.4|113786.4|3
1735021220000|2024-12-24 06:20:20|113832.5|113782.5|113819.5|113769.5|113838.6|113788.6|113819|113769|32
1735021230000|2024-12-24 06:20:30|113819.4|113769.4|113818.4|113768.4|113820.5|113770.5|113818.4|113768.4|10
1735021240000|2024-12-24 06:20:40|113820|113770|113818.4|113768.4|113820.1|113770.1|113818.4|113768.4|8
1735021250000|2024-12-24 06:20:50|113818.7|113768.7|113820.5|113770.5|113824.4|113774.4|113814.8|113764.8|21
1735021260000|2024-12-24 06:21:00|113821.1|113771.1|113825.1|113775.1|113828.6|113778.6|113817|113767|17
1735021270000|2024-12-24 06:21:10|113824.6|113774.6|113840.5|113790.5|113840.6|113790.6|113824.6|113774.6|11
1735021280000|2024-12-24 06:21:20|113837.8|113787.8|113823.1|113773.1|113837.8|113787.8|113821|113771|10
1735021290000|2024-12-24 06:21:30|113822.8|113772.8|113824.7|113774.7|113827.1|113777.1|113816.4|113766.4|19
1735021300000|2024-12-24 06:21:40|113822.3|113772.3|113828.2|113778.2|113829.6|113779.6|113822.3|113772.3|5
1735021310000|2024-12-24 06:21:50|113828.6|113778.6|113838.4|113788.4|113838.4|113788.4|113828.6|113778.6|11
1735021320000|2024-12-24 06:22:00|113838.9|113788.9|113836|113786|113839.8|113789.8|113836|113786|5
1735021330000|2024-12-24 06:22:10|113835.6|113785.6|113835.9|113785.9|113835.9|113785.9|113835.6|113785.6|2
1735021340000|2024-12-24 06:22:20|113836|113786|113836|113786|113836|113786|113836|113786|1
1735021350000|2024-12-24 06:22:30|113838.4|113788.4|113817.8|113767.8|113839.1|113789.1|113817.4|113767.4|11
1735021360000|2024-12-24 06:22:40|113818.9|113768.9|113815.1|113765.1|113818.9|113768.9|113815.1|113765.1|5
1735021370000|2024-12-24 06:22:50|113816.9|113766.9|113810.7|113760.7|113816.9|113766.9|113808.4|113758.4|21
1735021380000|2024-12-24 06:23:00|113810.8|113760.8|113813.1|113763.1|113814.5|113764.5|113810.7|113760.7|8
1735021390000|2024-12-24 06:23:10|113815.1|113765.1|113816.9|113766.9|113817.9|113767.9|113813.8|113763.8|8
1735021400000|2024-12-24 06:23:20|113815.3|113765.3|113815.3|113765.3|113815.3|113765.3|113815.3|113765.3|1
1735021410000|2024-12-24 06:23:30|113814.7|113764.7|113813|113763|113818.6|113768.6|113808.8|113758.8|20
1735021420000|2024-12-24 06:23:40|113812|113762|113808.6|113758.6|113813|113763|113808.5|113758.5|10
1735021430000|2024-12-24 06:23:50|113808.9|113758.9|113800.3|113750.3|113808.9|113758.9|113791.1|113741.1|28
1735021440000|2024-12-24 06:24:00|113800.4|113750.4|113796.3|113746.3|113800.4|113750.4|113795.3|113745.3|9
1735021450000|2024-12-24 06:24:10|113797.7|113747.7|113795|113745|113799.7|113749.7|113791.9|113741.9|16
1735021460000|2024-12-24 06:24:20|113791.3|113741.3|113792.1|113742.1|113798.1|113748.1|113786.4|113736.4|38
1735021470000|2024-12-24 06:24:30|113791.9|113741.9|113792.7|113742.7|113792.9|113742.9|113791.8|113741.8|6
1735021480000|2024-12-24 06:24:40|113793|113743|113787.9|113737.9|113793|113743|113785.5|113735.5|11
1735021490000|2024-12-24 06:24:50|113788|113738|113785.5|113735.5|113788.9|113738.9|113785.5|113735.5|10
1735021500000|2024-12-24 06:25:00|113782.8|113732.8|113783.4|113733.4|113787.5|113737.5|113781.1|113731.1|14
1735021510000|2024-12-24 06:25:10|113783.3|113733.3|113783|113733|113783.4|113733.4|113783|113733|3
1735021520000|2024-12-24 06:25:20|113784.2|113734.2|113780.4|113730.4|113787.8|113737.8|113778.9|113728.9|22
1735021530000|2024-12-24 06:25:30|113779.9|113729.9|113777.6|113727.6|113780.6|113730.6|113774.3|113724.3|18
1735021540000|2024-12-24 06:25:40|113779.3|113729.3|113783.4|113733.4|113783.9|113733.9|113771.9|113721.9|11
1735021550000|2024-12-24 06:25:50|113782.5|113732.5|113777.1|113727.1|113782.8|113732.8|113774|113724|11
1735021560000|2024-12-24 06:26:00|113777.4|113727.4|113775.7|113725.7|113780.2|113730.2|113773.1|113723.1|14
1735021570000|2024-12-24 06:26:10|113769.9|113719.9|113759.1|113709.1|113773.1|113723.1|113759.1|113709.1|12
1735021580000|2024-12-24 06:26:20|113757.3|113707.3|113752.8|113702.8|113757.6|113707.6|113750.7|113700.7|36
1735021590000|2024-12-24 06:26:30|113754.4|113704.4|113754.4|113704.4|113755.8|113705.8|113749.3|113699.3|19
1735021600000|2024-12-24 06:26:40|113756.2|113706.2|113755.1|113705.1|113756.2|113706.2|113748.1|113698.1|14
1735021610000|2024-12-24 06:26:50|113752.9|113702.9|113740.5|113690.5|113754.9|113704.9|113736.7|113686.7|37
1735021620000|2024-12-24 06:27:00|113740.9|113690.9|113740.7|113690.7|113741.6|113691.6|113736.7|113686.7|20
1735021630000|2024-12-24 06:27:10|113743.8|113693.8|113745.2|113695.2|113745.2|113695.2|113739.3|113689.3|23
1735021640000|2024-12-24 06:27:20|113742.7|113692.7|113740.3|113690.3|113748|113698|113740.3|113690.3|35
1735021650000|2024-12-24 06:27:30|113742.9|113692.9|113745.2|113695.2|113746|113696|113740.6|113690.6|22
1735021660000|2024-12-24 06:27:40|113745.3|113695.3|113751.1|113701.1|113751.1|113701.1|113745.3|113695.3|6
1735021670000|2024-12-24 06:27:50|113749.1|113699.1|113749.1|113699.1|113751.9|113701.9|113745.1|113695.1|12
1735021680000|2024-12-24 06:28:00|113749.7|113699.7|113748.9|113698.9|113750.2|113700.2|113748.9|113698.9|6
1735021690000|2024-12-24 06:28:10|113750.3|113700.3|113754.6|113704.6|113762.7|113712.7|113750.3|113700.3|21
1735021700000|2024-12-24 06:28:20|113755.6|113705.6|113761.4|113711.4|113767.4|113717.4|113755.6|113705.6|11
1735021710000|2024-12-24 06:28:30|113758.2|113708.2|113761.8|113711.8|113764.1|113714.1|113754.3|113704.3|25
1735021720000|2024-12-24 06:28:40|113758.8|113708.8|113762.2|113712.2|113762.2|113712.2|113758.8|113708.8|5
1735021730000|2024-12-24 06:28:50|113757.3|113707.3|113749.4|113699.4|113757.3|113707.3|113745.6|113695.6|18
1735021740000|2024-12-24 06:29:00|113749.3|113699.3|113749.3|113699.3|113749.3|113699.3|113749.3|113699.3|1
1735021750000|2024-12-24 06:29:10|113749.5|113699.5|113764.1|113714.1|113767.9|113717.9|113749.5|113699.5|24
1735021760000|2024-12-24 06:29:20|113765.9|113715.9|113769.5|113719.5|113772.1|113722.1|113764.4|113714.4|26
1735021770000|2024-12-24 06:29:30|113772.1|113722.1|113770.8|113720.8|113772.1|113722.1|113769.5|113719.5|7
1735021780000|2024-12-24 06:29:40|113771|113721|113770.7|113720.7|113771.2|113721.2|113761.4|113711.4|12
1735021790000|2024-12-24 06:29:50|113770.1|113720.1|113771.6|113721.6|113772.4|113722.4|113768.1|113718.1|10
1735021800000|2024-12-24 06:30:00|113776.1|113726.1|113785.9|113735.9|113785.9|113735.9|113773.4|113723.4|16
1735021810000|2024-12-24 06:30:10|113787.6|113737.6|113786.3|113736.3|113789.2|113739.2|113786.3|113736.3|4
1735021820000|2024-12-24 06:30:20|113785.7|113735.7|113784.8|113734.8|113785.7|113735.7|113784.8|113734.8|4
1735021830000|2024-12-24 06:30:30|113784.9|113734.9|113793.2|113743.2|113799.4|113749.4|113783.6|113733.6|17
1735021840000|2024-12-24 06:30:40|113790.7|113740.7|113788.9|113738.9|113792.9|113742.9|113787.8|113737.8|16
1735021850000|2024-12-24 06:30:50|113790.8|113740.8|113796.6|113746.6|113797|113747|113787.1|113737.1|13
1735021860000|2024-12-24 06:31:00|113794.5|113744.5|113789.5|113739.5|113802.7|113752.7|113788.3|113738.3|15
1735021870000|2024-12-24 06:31:10|113788|113738|113789.7|113739.7|113790.7|113740.7|113786.5|113736.5|13
1735021880000|2024-12-24 06:31:20|113789.2|113739.2|113789.7|113739.7|113795.2|113745.2|113786.2|113736.2|16
1735021890000|2024-12-24 06:31:30|113789.4|113739.4|113789.6|113739.6|113791.1|113741.1|113787.6|113737.6|10
1735021900000|2024-12-24 06:31:40|113789.7|113739.7|113789.9|113739.9|113789.9|113739.9|113789.3|113739.3|5
1735021910000|2024-12-24 06:31:50|113795.2|113745.2|113784.5|113734.5|113800.3|113750.3|113784.5|113734.5|19
1735021920000|2024-12-24 06:32:00|113785.6|113735.6|113785.8|113735.8|113787.6|113737.6|113784.5|113734.5|7
1735021930000|2024-12-24 06:32:10|113786.3|113736.3|113786.3|113736.3|113786.3|113736.3|113786.2|113736.2|3
1735021940000|2024-12-24 06:32:20|113786.4|113736.4|113785.3|113735.3|113791.5|113741.5|113785.3|113735.3|11
1735021950000|2024-12-24 06:32:30|113785.2|113735.2|113777.8|113727.8|113785.2|113735.2|113772.1|113722.1|14
1735021960000|2024-12-24 06:32:40|113779.4|113729.4|113782.3|113732.3|113785.3|113735.3|113779.4|113729.4|12
1735021970000|2024-12-24 06:32:50|113780.8|113730.8|113782.4|113732.4|113783.8|113733.8|113779|113729|13
1735021980000|2024-12-24 06:33:00|113781.9|113731.9|113779.7|113729.7|113782|113732|113777.2|113727.2|11
1735021990000|2024-12-24 06:33:10|113779.8|113729.8|113783.2|113733.2|113785.7|113735.7|113778|113728|20
1735022000000|2024-12-24 06:33:20|113784.6|113734.6|113786.5|113736.5|113789.3|113739.3|113784.6|113734.6|9
1735022010000|2024-12-24 06:33:30|113786.3|113736.3|113791.4|113741.4|113791.7|113741.7|113786|113736|16
1735022020000|2024-12-24 06:33:40|113794.2|113744.2|113795.6|113745.6|113796|113746|113793.7|113743.7|5
1735022030000|2024-12-24 06:33:50|113794|113744|113794|113744|113795.3|113745.3|113794|113744|5
1735022040000|2024-12-24 06:34:00|113795.1|113745.1|113802.6|113752.6|113802.6|113752.6|113795.1|113745.1|16
1735022050000|2024-12-24 06:34:10|113799.2|113749.2|113808.1|113758.1|113808.1|113758.1|113798.8|113748.8|12
1735022060000|2024-12-24 06:34:20|113806.5|113756.5|113810.7|113760.7|113813.2|113763.2|113805.1|113755.1|16
1735022070000|2024-12-24 06:34:30|113809.9|113759.9|113807|113757|113815|113765|113795.8|113745.8|23
1735022080000|2024-12-24 06:34:40|113808.8|113758.8|113810.6|113760.6|113816.9|113766.9|113808.5|113758.5|11
1735022090000|2024-12-24 06:34:50|113808.8|113758.8|113810.6|113760.6|113811.4|113761.4|113808.5|113758.5|7
1735022100000|2024-12-24 06:35:00|113808|113758|113805.7|113755.7|113810.6|113760.6|113805.3|113755.3|8
1735022110000|2024-12-24 06:35:10|113807.5|113757.5|113815.6|113765.6|113815.9|113765.9|113807.5|113757.5|5
1735022120000|2024-12-24 06:35:20|113815.5|113765.5|113814.8|113764.8|113816.7|113766.7|113814.8|113764.8|6
1735022130000|2024-12-24 06:35:30|113814.7|113764.7|113812.1|113762.1|113814.8|113764.8|113811.8|113761.8|4
1735022140000|2024-12-24 06:35:40|113810|113760|113810|113760|113810|113760|113806.3|113756.3|5
1735022150000|2024-12-24 06:35:50|113809.9|113759.9|113807.8|113757.8|113812.1|113762.1|113807.8|113757.8|8
1735022160000|2024-12-24 06:36:00|113807.7|113757.7|113806.3|113756.3|113807.7|113757.7|113804.6|113754.6|12
1735022170000|2024-12-24 06:36:10|113806.2|113756.2|113788|113738|113806.3|113756.3|113782.5|113732.5|24
1735022180000|2024-12-24 06:36:20|113792|113742|113793.1|113743.1|113793.1|113743.1|113792|113742|4
1735022190000|2024-12-24 06:36:30|113793.3|113743.3|113785.8|113735.8|113793.3|113743.3|113784|113734|12
1735022210000|2024-12-24 06:36:50|113785.9|113735.9|113786.1|113736.1|113795.8|113745.8|113785.4|113735.4|10
1735022220000|2024-12-24 06:37:00|113786|113736|113791.6|113741.6|113791.6|113741.6|113786|113736|6
1735022230000|2024-12-24 06:37:10|113791.8|113741.8|113788.2|113738.2|113793.7|113743.7|113788.2|113738.2|12
1735022240000|2024-12-24 06:37:20|113788|113738|113782.2|113732.2|113788|113738|113782.2|113732.2|10
1735022250000|2024-12-24 06:37:30|113782|113732|113783|113733|113783|113733|113782|113732|3
1735022260000|2024-12-24 06:37:40|113784.4|113734.4|113789.8|113739.8|113789.8|113739.8|113782|113732|6
1735022270000|2024-12-24 06:37:50|113788.4|113738.4|113787.2|113737.2|113789.7|113739.7|113787.2|113737.2|5
1735022280000|2024-12-24 06:38:00|113787.1|113737.1|113808|113758|113809.9|113759.9|113787.1|113737.1|21
1735022290000|2024-12-24 06:38:10|113810|113760|113810.7|113760.7|113812.9|113762.9|113808|113758|9
1735022300000|2024-12-24 06:38:20|113809.7|113759.7|113812.7|113762.7|113816.2|113766.2|113809.7|113759.7|9
1735022310000|2024-12-24 06:38:30|113812.4|113762.4|113812.2|113762.2|113815.5|113765.5|113809.7|113759.7|12
1735022320000|2024-12-24 06:38:40|113812.3|113762.3|113804.2|113754.2|113812.3|113762.3|113804.1|113754.1|10
1735022330000|2024-12-24 06:38:50|113803.3|113753.3|113803.6|113753.6|113806.3|113756.3|113803.3|113753.3|7
1735022340000|2024-12-24 06:39:00|113804|113754|113803.5|113753.5|113805.5|113755.5|113798.3|113748.3|9
1735022350000|2024-12-24 06:39:10|113803.7|113753.7|113781.8|113731.8|113803.7|113753.7|113780.7|113730.7|13
1735022360000|2024-12-24 06:39:20|113781.9|113731.9|113776.9|113726.9|113781.9|113731.9|113776.9|113726.9|4
1735022370000|2024-12-24 06:39:30|113774.2|113724.2|113773.7|113723.7|113774.3|113724.3|113767.7|113717.7|36
1735022380000|2024-12-24 06:39:40|113771.1|113721.1|113775.7|113725.7|113775.9|113725.9|113769.5|113719.5|18
1735022390000|2024-12-24 06:39:50|113772.9|113722.9|113774.1|113724.1|113776.1|113726.1|113766.8|113716.8|19
1735022400000|2024-12-24 06:40:00|113771.2|113721.2|113760.2|113710.2|113774.1|113724.1|113757|113707|20
1735022410000|2024-12-24 06:40:10|113759|113709|113751.6|113701.6|113760.6|113710.6|113751.5|113701.5|14
1735022420000|2024-12-24 06:40:20|113752.6|113702.6|113745.9|113695.9|113755.4|113705.4|113745.9|113695.9|11
1735022430000|2024-12-24 06:40:30|113746.5|113696.5|113752.3|113702.3|113759.4|113709.4|113746.5|113696.5|8
1735022440000|2024-12-24 06:40:40|113751.8|113701.8|113751.5|113701.5|113751.8|113701.8|113751|113701|5
1735022450000|2024-12-24 06:40:50|113750.3|113700.3|113751.9|113701.9|113752.1|113702.1|113750.3|113700.3|3
1735022460000|2024-12-24 06:41:00|113754.6|113704.6|113762.3|113712.3|113762.3|113712.3|113754.6|113704.6|13
1735022470000|2024-12-24 06:41:10|113762.1|113712.1|113760|113710|113762.1|113712.1|113760|113710|5
1735022480000|2024-12-24 06:41:20|113759.8|113709.8|113749.3|113699.3|113759.8|113709.8|113748.8|113698.8|13
1735022490000|2024-12-24 06:41:30|113750|113700|113749.5|113699.5|113750|113700|113749.5|113699.5|4
1735022500000|2024-12-24 06:41:40|113750|113700|113758.8|113708.8|113758.9|113708.9|113749.9|113699.9|8
1735022510000|2024-12-24 06:41:50|113758.7|113708.7|113757.4|113707.4|113758.7|113708.7|113756.3|113706.3|5
1735022520000|2024-12-24 06:42:00|113757.5|113707.5|113756.1|113706.1|113757.5|113707.5|113755.1|113705.1|7
1735022530000|2024-12-24 06:42:10|113756|113706|113755.4|113705.4|113756.6|113706.6|113755.4|113705.4|5
1735022540000|2024-12-24 06:42:20|113757.1|113707.1|113775.8|113725.8|113775.8|113725.8|113757.1|113707.1|19
1735022550000|2024-12-24 06:42:30|113776|113726|113780.7|113730.7|113780.7|113730.7|113776|113726|4
1735022560000|2024-12-24 06:42:40|113780.5|113730.5|113780.7|113730.7|113780.7|113730.7|113779.9|113729.9|4
1735022570000|2024-12-24 06:42:50|113782.3|113732.3|113783.4|113733.4|113784.6|113734.6|113780.4|113730.4|8
1735022580000|2024-12-24 06:43:00|113783.6|113733.6|113785|113735|113787.1|113737.1|113783.6|113733.6|9
1735022590000|2024-12-24 06:43:10|113785.9|113735.9|113777.3|113727.3|113786.7|113736.7|113777.3|113727.3|8
1735022600000|2024-12-24 06:43:20|113778.5|113728.5|113783.9|113733.9|113786.2|113736.2|113778.5|113728.5|11
1735022610000|2024-12-24 06:43:30|113784.4|113734.4|113775.8|113725.8|113784.7|113734.7|113775.4|113725.4|11
1735022630000|2024-12-24 06:43:50|113775.7|113725.7|113775.8|113725.8|113775.8|113725.8|113775.7|113725.7|2
1735022640000|2024-12-24 06:44:00|113774|113724|113776.8|113726.8|113776.8|113726.8|113774|113724|3
1735022650000|2024-12-24 06:44:10|113777.2|113727.2|113777.2|113727.2|113777.2|113727.2|113777.2|113727.2|1
1735022660000|2024-12-24 06:44:20|113777|113727|113772.7|113722.7|113777|113727|113770.7|113720.7|5
1735022670000|2024-12-24 06:44:30|113769.3|113719.3|113774.8|113724.8|113775.7|113725.7|113767.4|113717.4|22
1735022680000|2024-12-24 06:44:40|113775.5|113725.5|113766.5|113716.5|113775.8|113725.8|113766.5|113716.5|8
1735022690000|2024-12-24 06:44:50|113765.5|113715.5|113763.3|113713.3|113765.6|113715.6|113756.1|113706.1|21
1735022700000|2024-12-24 06:45:00|113763.2|113713.2|113764.1|113714.1|113766.9|113716.9|113757.9|113707.9|18
1735022710000|2024-12-24 06:45:10|113764.9|113714.9|113766|113716|113774.3|113724.3|113763.2|113713.2|21
1735022720000|2024-12-24 06:45:20|113768.9|113718.9|113757.4|113707.4|113770.1|113720.1|113757.4|113707.4|12
1735022730000|2024-12-24 06:45:30|113758.9|113708.9|113754.5|113704.5|113760.1|113710.1|113752.1|113702.1|16
1735022740000|2024-12-24 06:45:40|113756.2|113706.2|113759.2|113709.2|113760.7|113710.7|113755.8|113705.8|11
1735022750000|2024-12-24 06:45:50|113755.6|113705.6|113756.1|113706.1|113757.8|113707.8|113755.6|113705.6|8
1735022760000|2024-12-24 06:46:00|113755.4|113705.4|113747.9|113697.9|113755.4|113705.4|113745.4|113695.4|10
1735022770000|2024-12-24 06:46:10|113754.7|113704.7|113755.5|113705.5|113755.8|113705.8|113754.7|113704.7|4
1735022780000|2024-12-24 06:46:20|113755.6|113705.6|113754|113704|113755.6|113705.6|113751.7|113701.7|4
1735022790000|2024-12-24 06:46:30|113753.9|113703.9|113762.5|113712.5|113764.7|113714.7|113752.1|113702.1|11
1735022800000|2024-12-24 06:46:40|113764.7|113714.7|113758|113708|113764.8|113714.8|113758|113708|12
1735022810000|2024-12-24 06:46:50|113758.9|113708.9|113759.5|113709.5|113763|113713|113757.2|113707.2|12
1735022820000|2024-12-24 06:47:00|113759.8|113709.8|113768.2|113718.2|113771.7|113721.7|113759.8|113709.8|24
1735022830000|2024-12-24 06:47:10|113770.7|113720.7|113771.6|113721.6|113771.8|113721.8|113769|113719|14
1735022840000|2024-12-24 06:47:20|113771.7|113721.7|113760|113710|113771.7|113721.7|113760|113710|12
1735022850000|2024-12-24 06:47:30|113760.4|113710.4|113750|113700|113761.5|113711.5|113750|113700|9
1735022860000|2024-12-24 06:47:40|113747.1|113697.1|113743.4|113693.4|113747.1|113697.1|113737.2|113687.2|16
1735022870000|2024-12-24 06:47:50|113742.7|113692.7|113740.4|113690.4|113743.8|113693.8|113735.5|113685.5|17
1735022880000|2024-12-24 06:48:00|113739.1|113689.1|113737.4|113687.4|113739.1|113689.1|113730.1|113680.1|17
1735022890000|2024-12-24 06:48:10|113739.9|113689.9|113738.6|113688.6|113743.1|113693.1|113738.1|113688.1|19
1735022900000|2024-12-24 06:48:20|113739.2|113689.2|113739.1|113689.1|113739.2|113689.2|113739.1|113689.1|2
1735022910000|2024-12-24 06:48:30|113739|113689|113739|113689|113739|113689|113737|113687|3
1735022920000|2024-12-24 06:48:40|113737.7|113687.7|113743|113693|113744|113694|113737.7|113687.7|5
1735022930000|2024-12-24 06:48:50|113744|113694|113748.4|113698.4|113748.4|113698.4|113741.9|113691.9|6
1735022940000|2024-12-24 06:49:00|113748.5|113698.5|113744.1|113694.1|113749.7|113699.7|113740.7|113690.7|12
1735022950000|2024-12-24 06:49:10|113743.3|113693.3|113743.5|113693.5|113743.5|113693.5|113743.3|113693.3|3
1735022960000|2024-12-24 06:49:20|113743.1|113693.1|113733.9|113683.9|113743.1|113693.1|113729.3|113679.3|21
1735022970000|2024-12-24 06:49:30|113737.9|113687.9|113733.4|113683.4|113738.8|113688.8|113732|113682|18
1735022980000|2024-12-24 06:49:40|113733.3|113683.3|113733.7|113683.7|113733.7|113683.7|113733.3|113683.3|3
1735022990000|2024-12-24 06:49:50|113733.6|113683.6|113730.1|113680.1|113735.4|113685.4|113727.6|113677.6|9
1735023000000|2024-12-24 06:50:00|113730.2|113680.2|113755.5|113705.5|113766.8|113716.8|113730.2|113680.2|34
1735023010000|2024-12-24 06:50:10|113756.7|113706.7|113755.8|113705.8|113758.3|113708.3|113755.8|113705.8|10
1735023020000|2024-12-24 06:50:20|113757.2|113707.2|113754.2|113704.2|113757.2|113707.2|113754.2|113704.2|10
1735023030000|2024-12-24 06:50:30|113754.1|113704.1|113754.4|113704.4|113755.8|113705.8|113754.1|113704.1|5
1735023040000|2024-12-24 06:50:40|113754.2|113704.2|113754.3|113704.3|113754.3|113704.3|113754|113704|4
1735023050000|2024-12-24 06:50:50|113752.9|113702.9|113753.3|113703.3|113753.7|113703.7|113751|113701|9
1735023060000|2024-12-24 06:51:00|113752.7|113702.7|113759.8|113709.8|113760.5|113710.5|113750.2|113700.2|11
1735023070000|2024-12-24 06:51:10|113760|113710|113760|113710|113760|113710|113760|113710|1
1735023080000|2024-12-24 06:51:20|113759.9|113709.9|113757.1|113707.1|113759.9|113709.9|113756.6|113706.6|7
1735023090000|2024-12-24 06:51:30|113757.2|113707.2|113757.1|113707.1|113757.2|113707.2|113757.1|113707.1|2
1735023100000|2024-12-24 06:51:40|113758.3|113708.3|113757.9|113707.9|113759.3|113709.3|113755.9|113705.9|8
1735023110000|2024-12-24 06:51:50|113755.3|113705.3|113751|113701|113757.5|113707.5|113751|113701|6
1735023120000|2024-12-24 06:52:00|113752.4|113702.4|113755.3|113705.3|113755.3|113705.3|113742.8|113692.8|10
1735023130000|2024-12-24 06:52:10|113751.7|113701.7|113755.6|113705.6|113757|113707|113751.7|113701.7|14
1735023140000|2024-12-24 06:52:20|113755.8|113705.8|113754|113704|113757.3|113707.3|113754|113704|7
1735023150000|2024-12-24 06:52:30|113753.1|113703.1|113751.4|113701.4|113753.5|113703.5|113751.2|113701.2|6
1735023160000|2024-12-24 06:52:40|113751.1|113701.1|113772.2|113722.2|113774.7|113724.7|113751.1|113701.1|27
1735023170000|2024-12-24 06:52:50|113771|113721|113787.4|113737.4|113789.2|113739.2|113768|113718|24
1735023180000|2024-12-24 06:53:00|113789.6|113739.6|113783|113733|113789.6|113739.6|113783|113733|9
1735023190000|2024-12-24 06:53:10|113780.9|113730.9|113782|113732|113782|113732|113779.5|113729.5|3
1735023200000|2024-12-24 06:53:20|113783.5|113733.5|113790.7|113740.7|113792.7|113742.7|113782.7|113732.7|21
1735023210000|2024-12-24 06:53:30|113790.2|113740.2|113782.6|113732.6|113790.2|113740.2|113781.8|113731.8|14
1735023220000|2024-12-24 06:53:40|113782.9|113732.9|113787.9|113737.9|113789.1|113739.1|113782.9|113732.9|6
1735023230000|2024-12-24 06:53:50|113789.3|113739.3|113793.2|113743.2|113793.2|113743.2|113787.2|113737.2|13
1735023240000|2024-12-24 06:54:00|113793.3|113743.3|113792.7|113742.7|113793.3|113743.3|113792.6|113742.6|3
1735023250000|2024-12-24 06:54:10|113795.3|113745.3|113796.1|113746.1|113803.4|113753.4|113795.3|113745.3|15
1735023260000|2024-12-24 06:54:20|113792.5|113742.5|113792.6|113742.6|113798|113748|113792.4|113742.4|19
1735023270000|2024-12-24 06:54:30|113794.8|113744.8|113804.7|113754.7|113804.7|113754.7|113789.5|113739.5|30
1735023280000|2024-12-24 06:54:40|113807.3|113757.3|113808.5|113758.5|113812.4|113762.4|113804.9|113754.9|44
1735023290000|2024-12-24 06:54:50|113805.3|113755.3|113810.9|113760.9|113811.5|113761.5|113800.3|113750.3|31
1735023300000|2024-12-24 06:55:00|113811.9|113761.9|113811.2|113761.2|113813.8|113763.8|113805.3|113755.3|29
1735023310000|2024-12-24 06:55:10|113813.7|113763.7|113809.2|113759.2|113813.7|113763.7|113809.2|113759.2|7
1735023320000|2024-12-24 06:55:20|113803.8|113753.8|113809.3|113759.3|113811.1|113761.1|113793.9|113743.9|30
1735023330000|2024-12-24 06:55:30|113810.8|113760.8|113809.4|113759.4|113810.8|113760.8|113804.9|113754.9|34
1735023340000|2024-12-24 06:55:40|113809.5|113759.5|113809.5|113759.5|113809.5|113759.5|113807.7|113757.7|3
1735023350000|2024-12-24 06:55:50|113809.7|113759.7|113812.6|113762.6|113812.6|113762.6|113807.2|113757.2|8
1735023360000|2024-12-24 06:56:00|113809.8|113759.8|113799.3|113749.3|113809.8|113759.8|113794.3|113744.3|17
1735023370000|2024-12-24 06:56:10|113799|113749|113797.1|113747.1|113801.4|113751.4|113792.2|113742.2|52
1735023380000|2024-12-24 06:56:20|113795.6|113745.6|113794.4|113744.4|113798.7|113748.7|113794.4|113744.4|31
1735023390000|2024-12-24 06:56:30|113792.2|113742.2|113792.6|113742.6|113799.3|113749.3|113792.1|113742.1|48
1735023400000|2024-12-24 06:56:40|113791.1|113741.1|113793|113743|113793.4|113743.4|113788.4|113738.4|14
1735023410000|2024-12-24 06:56:50|113790.4|113740.4|113789.7|113739.7|113794.9|113744.9|113787.4|113737.4|38
1735023420000|2024-12-24 06:57:00|113788.9|113738.9|113792.3|113742.3|113795.2|113745.2|113786.2|113736.2|34
1735023430000|2024-12-24 06:57:10|113790.7|113740.7|113790|113740|113793.6|113743.6|113787.5|113737.5|23
1735023440000|2024-12-24 06:57:20|113792.1|113742.1|113793.4|113743.4|113793.5|113743.5|113789|113739|18
1735023450000|2024-12-24 06:57:30|113792.8|113742.8|113796.6|113746.6|113797.5|113747.5|113792.8|113742.8|12
1735023460000|2024-12-24 06:57:40|113794.6|113744.6|113789.6|113739.6|113796.7|113746.7|113788.9|113738.9|26
1735023470000|2024-12-24 06:57:50|113790.3|113740.3|113790.5|113740.5|113795.1|113745.1|113789.8|113739.8|32
1735023480000|2024-12-24 06:58:00|113792.1|113742.1|113794.6|113744.6|113797.3|113747.3|113791.2|113741.2|9
1735023490000|2024-12-24 06:58:10|113792.1|113742.1|113775.1|113725.1|113794.4|113744.4|113775.1|113725.1|10
1735023500000|2024-12-24 06:58:20|113776.1|113726.1|113785.8|113735.8|113786.1|113736.1|113776.1|113726.1|7
1735023510000|2024-12-24 06:58:30|113786|113736|113788.2|113738.2|113788.9|113738.9|113780.9|113730.9|11
1735023520000|2024-12-24 06:58:40|113788.1|113738.1|113787.4|113737.4|113788.1|113738.1|113787.4|113737.4|2
1735023530000|2024-12-24 06:58:50|113787.6|113737.6|113789.4|113739.4|113792.5|113742.5|113787.6|113737.6|10
1735023540000|2024-12-24 06:59:00|113789.3|113739.3|113786.2|113736.2|113789.3|113739.3|113786.2|113736.2|10
1735023550000|2024-12-24 06:59:10|113787|113737|113788.8|113738.8|113792.5|113742.5|113787|113737|7
1735023560000|2024-12-24 06:59:20|113787.4|113737.4|113787.7|113737.7|113787.9|113737.9|113786.5|113736.5|4
1735023570000|2024-12-24 06:59:30|113787.4|113737.4|113780.8|113730.8|113787.4|113737.4|113777.4|113727.4|8
1735023580000|2024-12-24 06:59:40|113780.3|113730.3|113781.3|113731.3|113781.3|113731.3|113779.8|113729.8|4
1735023590000|2024-12-24 06:59:50|113780.9|113730.9|113780|113730|113780.9|113730.9|113780|113730|2
1735023600000|2024-12-24 07:00:00|113782.4|113732.4|113783.9|113733.9|113794.1|113744.1|113780.1|113730.1|31
1735023610000|2024-12-24 07:00:10|113780|113730|113779.5|113729.5|113783.6|113733.6|113776.1|113726.1|20
1735023620000|2024-12-24 07:00:20|113776.9|113726.9|113771.7|113721.7|113776.9|113726.9|113766.1|113716.1|19
1735023630000|2024-12-24 07:00:30|113772.5|113722.5|113767.7|113717.7|113778.2|113728.2|113763.7|113713.7|17
1735023640000|2024-12-24 07:00:40|113766.1|113716.1|113771|113721|113771.7|113721.7|113765.3|113715.3|18
1735023650000|2024-12-24 07:00:50|113768.1|113718.1|113780.6|113730.6|113783.9|113733.9|113768.1|113718.1|23
1735023660000|2024-12-24 07:01:00|113782|113732|113784.7|113734.7|113784.7|113734.7|113780.6|113730.6|22
1735023670000|2024-12-24 07:01:10|113785.5|113735.5|113787.6|113737.6|113795.6|113745.6|113784|113734|25
1735023680000|2024-12-24 07:01:20|113789|113739|113773.4|113723.4|113789|113739|113773.4|113723.4|33
1735023690000|2024-12-24 07:01:30|113773.9|113723.9|113773.3|113723.3|113775.5|113725.5|113771.2|113721.2|18
1735023700000|2024-12-24 07:01:40|113773|113723|113764|113714|113774.7|113724.7|113761.3|113711.3|45
1735023710000|2024-12-24 07:01:50|113764.7|113714.7|113764.2|113714.2|113767.6|113717.6|113758.7|113708.7|27
1735023720000|2024-12-24 07:02:00|113762.4|113712.4|113764.4|113714.4|113768|113718|113760.5|113710.5|15
1735023730000|2024-12-24 07:02:10|113764.6|113714.6|113757.7|113707.7|113766.5|113716.5|113757.7|113707.7|23
1735023740000|2024-12-24 07:02:20|113755.9|113705.9|113751.8|113701.8|113755.9|113705.9|113751.2|113701.2|12
1735023750000|2024-12-24 07:02:30|113751.9|113701.9|113745|113695|113752|113702|113745|113695|6
1735023760000|2024-12-24 07:02:40|113745.8|113695.8|113746.1|113696.1|113749.4|113699.4|113744.8|113694.8|19
1735023770000|2024-12-24 07:02:50|113745|113695|113747.4|113697.4|113747.4|113697.4|113744.1|113694.1|23
1735023780000|2024-12-24 07:03:00|113742.4|113692.4|113737.3|113687.3|113742.4|113692.4|113731.8|113681.8|15
1735023790000|2024-12-24 07:03:10|113737.5|113687.5|113741.5|113691.5|113741.5|113691.5|113735.4|113685.4|15
1735023800000|2024-12-24 07:03:20|113741.3|113691.3|113736.1|113686.1|113741.5|113691.5|113734.9|113684.9|14
1735023810000|2024-12-24 07:03:30|113738.2|113688.2|113742.8|113692.8|113742.8|113692.8|113736.1|113686.1|17
1735023820000|2024-12-24 07:03:40|113740.3|113690.3|113743.6|113693.6|113743.6|113693.6|113740.3|113690.3|7
1735023830000|2024-12-24 07:03:50|113747.9|113697.9|113738.6|113688.6|113747.9|113697.9|113736.2|113686.2|12
1735023840000|2024-12-24 07:04:00|113736.6|113686.6|113739.1|113689.1|113739.6|113689.6|113736.6|113686.6|13
1735023850000|2024-12-24 07:04:10|113738.5|113688.5|113730.4|113680.4|113738.5|113688.5|113729.6|113679.6|12
1735023860000|2024-12-24 07:04:20|113730.3|113680.3|113730.1|113680.1|113730.5|113680.5|113729.3|113679.3|5
1735023870000|2024-12-24 07:04:30|113730.3|113680.3|113746.3|113696.3|113748.6|113698.6|113730.3|113680.3|22
1735023880000|2024-12-24 07:04:40|113745.8|113695.8|113750.3|113700.3|113756.7|113706.7|113745.7|113695.7|18
1735023890000|2024-12-24 07:04:50|113750.4|113700.4|113752|113702|113753|113703|113750.4|113700.4|5
1735023900000|2024-12-24 07:05:00|113752.5|113702.5|113766.6|113716.6|113769.4|113719.4|113752.5|113702.5|13
1735023910000|2024-12-24 07:05:10|113766.5|113716.5|113776.5|113726.5|113777.8|113727.8|113766.5|113716.5|12
1735023920000|2024-12-24 07:05:20|113776.1|113726.1|113774.2|113724.2|113776.3|113726.3|113772.4|113722.4|15
1735023930000|2024-12-24 07:05:30|113774.1|113724.1|113779.9|113729.9|113781.2|113731.2|113774.1|113724.1|18
1735023940000|2024-12-24 07:05:40|113780.3|113730.3|113791.6|113741.6|113793.6|113743.6|113780.3|113730.3|15
1735023950000|2024-12-24 07:05:50|113782.3|113732.3|113776.7|113726.7|113782.8|113732.8|113775.8|113725.8|13
1735023960000|2024-12-24 07:06:00|113772.4|113722.4|113783.8|113733.8|113784.1|113734.1|113770.3|113720.3|22
1735023970000|2024-12-24 07:06:10|113783.1|113733.1|113779.8|113729.8|113785.3|113735.3|113772.2|113722.2|24
1735023980000|2024-12-24 07:06:20|113778.6|113728.6|113766.4|113716.4|113778.7|113728.7|113764.4|113714.4|23
1735023990000|2024-12-24 07:06:30|113766.6|113716.6|113769.5|113719.5|113770.3|113720.3|113766.3|113716.3|7
1735024000000|2024-12-24 07:06:40|113769.2|113719.2|113745.8|113695.8|113769.2|113719.2|113745|113695|16
1735024010000|2024-12-24 07:06:50|113746.1|113696.1|113739.4|113689.4|113752|113702|113738|113688|27
1735024020000|2024-12-24 07:07:00|113736.8|113686.8|113734.7|113684.7|113738.7|113688.7|113733.8|113683.8|10
1735024030000|2024-12-24 07:07:10|113734.4|113684.4|113735.2|113685.2|113735.2|113685.2|113734.4|113684.4|3
1735024040000|2024-12-24 07:07:20|113732.3|113682.3|113719.2|113669.2|113732.3|113682.3|113718.6|113668.6|23
1735024050000|2024-12-24 07:07:30|113719.4|113669.4|113719.2|113669.2|113721.3|113671.3|113717.9|113667.9|7
1735024060000|2024-12-24 07:07:40|113717.7|113667.7|113718.3|113668.3|113719.7|113669.7|113715|113665|21
1735024070000|2024-12-24 07:07:50|113718.1|113668.1|113718.5|113668.5|113718.8|113668.8|113716.4|113666.4|12
1735024080000|2024-12-24 07:08:00|113718.6|113668.6|113718.6|113668.6|113720.9|113670.9|113718.6|113668.6|9
1735024090000|2024-12-24 07:08:10|113718.7|113668.7|113715.8|113665.8|113742.1|113692.1|113715.3|113665.3|43
1735024100000|2024-12-24 07:08:20|113716.8|113666.8|113717.6|113667.6|113718.2|113668.2|113716.5|113666.5|10
1735024110000|2024-12-24 07:08:30|113718.7|113668.7|113707|113657|113718.7|113668.7|113707|113657|24
1735024120000|2024-12-24 07:08:40|113706.3|113656.3|113712.7|113662.7|113714.1|113664.1|113705.1|113655.1|25
1735024130000|2024-12-24 07:08:50|113711.6|113661.6|113710.7|113660.7|113711.9|113661.9|113707.8|113657.8|21
1735024140000|2024-12-24 07:09:00|113711|113661|113712.3|113662.3|113713.6|113663.6|113706.5|113656.5|25
1735024150000|2024-12-24 07:09:10|113712.5|113662.5|113728.7|113678.7|113728.7|113678.7|113712.5|113662.5|24
1735024160000|2024-12-24 07:09:20|113725.4|113675.4|113723.7|113673.7|113729.1|113679.1|113723.6|113673.6|25
1735024170000|2024-12-24 07:09:30|113723.4|113673.4|113719.5|113669.5|113724.6|113674.6|113715.6|113665.6|31
1735024180000|2024-12-24 07:09:40|113719.8|113669.8|113719.5|113669.5|113723.6|113673.6|113717.5|113667.5|21
1735024190000|2024-12-24 07:09:50|113718|113668|113718.9|113668.9|113720|113670|113714.6|113664.6|28
1735024200000|2024-12-24 07:10:00|113717.9|113667.9|113708.8|113658.8|113719.1|113669.1|113708.8|113658.8|35
1735024210000|2024-12-24 07:10:10|113710.8|113660.8|113704.7|113654.7|113710.9|113660.9|113700|113650|18
1735024220000|2024-12-24 07:10:20|113704.8|113654.8|113705.9|113655.9|113706.1|113656.1|113704.8|113654.8|5
1735024230000|2024-12-24 07:10:30|113706.1|113656.1|113706.9|113656.9|113710.6|113660.6|113706.1|113656.1|6
1735024240000|2024-12-24 07:10:40|113707.9|113657.9|113707.5|113657.5|113710.5|113660.5|113703.6|113653.6|13
1735024250000|2024-12-24 07:10:50|113707.6|113657.6|113706.4|113656.4|113708.2|113658.2|113704.9|113654.9|8
1735024260000|2024-12-24 07:11:00|113704.5|113654.5|113700.8|113650.8|113704.8|113654.8|113700.8|113650.8|20
1735024270000|2024-12-24 07:11:10|113700.6|113650.6|113700.3|113650.3|113700.9|113650.9|113700|113650|8
1735024280000|2024-12-24 07:11:20|113700.4|113650.4|113703|113653|113703|113653|113700.4|113650.4|5
1735024290000|2024-12-24 07:11:30|113702.7|113652.7|113702.2|113652.2|113703.7|113653.7|113700.8|113650.8|12
1735024300000|2024-12-24 07:11:40|113702.8|113652.8|113702.8|113652.8|113703|113653|113702.6|113652.6|9
1735024310000|2024-12-24 07:11:50|113704.7|113654.7|113716.7|113666.7|113717.8|113667.8|113704.7|113654.7|5
1735024320000|2024-12-24 07:12:00|113715.6|113665.6|113729|113679|113732.5|113682.5|113711.5|113661.5|23
1735024330000|2024-12-24 07:12:10|113733.9|113683.9|113735.6|113685.6|113737.5|113687.5|113729.9|113679.9|16
1735024340000|2024-12-24 07:12:20|113735.7|113685.7|113743.2|113693.2|113746.9|113696.9|113735.7|113685.7|10
1735024350000|2024-12-24 07:12:30|113742.7|113692.7|113741.6|113691.6|113743.2|113693.2|113741.6|113691.6|4
1735024360000|2024-12-24 07:12:40|113741.5|113691.5|113744.3|113694.3|113747.6|113697.6|113741.5|113691.5|7
1735024370000|2024-12-24 07:12:50|113744.7|113694.7|113740.9|113690.9|113744.7|113694.7|113740.7|113690.7|9
1735024380000|2024-12-24 07:13:00|113739|113689|113738.3|113688.3|113741.1|113691.1|113738.3|113688.3|6
1735024390000|2024-12-24 07:13:10|113736.4|113686.4|113746|113696|113750.9|113700.9|113736.4|113686.4|16
1735024400000|2024-12-24 07:13:20|113747.1|113697.1|113764.8|113714.8|113767.5|113717.5|113746.1|113696.1|19
1735024410000|2024-12-24 07:13:30|113764.7|113714.7|113738.2|113688.2|113777.5|113727.5|113736.5|113686.5|19
1735024420000|2024-12-24 07:13:40|113737.4|113687.4|113746.2|113696.2|113749.8|113699.8|113737.4|113687.4|25
1735024430000|2024-12-24 07:13:50|113746|113696|113742.2|113692.2|113746|113696|113738.7|113688.7|10
1735024440000|2024-12-24 07:14:00|113740.4|113690.4|113738.4|113688.4|113740.4|113690.4|113736.2|113686.2|14
1735024450000|2024-12-24 07:14:10|113738.3|113688.3|113738.4|113688.4|113740.5|113690.5|113735.6|113685.6|21
1735024460000|2024-12-24 07:14:20|113738.5|113688.5|113741|113691|113741|113691|113737.1|113687.1|13
1735024470000|2024-12-24 07:14:30|113743|113693|113739.1|113689.1|113743|113693|113737.4|113687.4|12
1735024480000|2024-12-24 07:14:40|113738.8|113688.8|113749.6|113699.6|113749.6|113699.6|113738.8|113688.8|10
1735024490000|2024-12-24 07:14:50|113750.2|113700.2|113750.2|113700.2|113750.2|113700.2|113749.6|113699.6|4
1735024500000|2024-12-24 07:15:00|113747.9|113697.9|113740.9|113690.9|113747.9|113697.9|113738.7|113688.7|9
1735024510000|2024-12-24 07:15:10|113741.5|113691.5|113741.4|113691.4|113741.5|113691.5|113741|113691|3
1735024520000|2024-12-24 07:15:20|113741.7|113691.7|113736.2|113686.2|113742.2|113692.2|113732.9|113682.9|13
1735024530000|2024-12-24 07:15:30|113736.3|113686.3|113734.8|113684.8|113736.7|113686.7|113727.9|113677.9|10
1735024540000|2024-12-24 07:15:40|113735.2|113685.2|113734.6|113684.6|113735.5|113685.5|113733.7|113683.7|9
1735024550000|2024-12-24 07:15:50|113734.4|113684.4|113737.5|113687.5|113737.9|113687.9|113731.7|113681.7|7
1735024560000|2024-12-24 07:16:00|113737.1|113687.1|113734.3|113684.3|113737.3|113687.3|113731.6|113681.6|10
1735024570000|2024-12-24 07:16:10|113735.2|113685.2|113734.9|113684.9|113736.2|113686.2|113734.9|113684.9|7
1735024580000|2024-12-24 07:16:20|113734.4|113684.4|113735.4|113685.4|113735.4|113685.4|113733.8|113683.8|4
1735024590000|2024-12-24 07:16:30|113735.5|113685.5|113729.6|113679.6|113735.5|113685.5|113726.1|113676.1|18
1735024600000|2024-12-24 07:16:40|113730|113680|113726.3|113676.3|113730.9|113680.9|113726.2|113676.2|14
1735024610000|2024-12-24 07:16:50|113729.3|113679.3|113724.8|113674.8|113730.2|113680.2|113720|113670|16
1735024620000|2024-12-24 07:17:00|113720.9|113670.9|113722.9|113672.9|113726|113676|113719.5|113669.5|19
1735024630000|2024-12-24 07:17:10|113722.8|113672.8|113721.5|113671.5|113722.8|113672.8|113715.6|113665.6|10
1735024640000|2024-12-24 07:17:20|113724|113674|113723.3|113673.3|113725|113675|113720.5|113670.5|5
1735024650000|2024-12-24 07:17:30|113720.5|113670.5|113736.4|113686.4|113739|113689|113720.4|113670.4|11
1735024660000|2024-12-24 07:17:40|113736.5|113686.5|113741.4|113691.4|113741.4|113691.4|113736.3|113686.3|11
1735024670000|2024-12-24 07:17:50|113741.5|113691.5|113740.7|113690.7|113745.2|113695.2|113740.1|113690.1|11
1735024680000|2024-12-24 07:18:00|113740.2|113690.2|113741.1|113691.1|113741.7|113691.7|113738.9|113688.9|10
1735024690000|2024-12-24 07:18:10|113740.9|113690.9|113736.4|113686.4|113740.9|113690.9|113734.1|113684.1|8
1735024700000|2024-12-24 07:18:20|113736.2|113686.2|113678.9|113628.9|113736.2|113686.2|113676.3|113626.3|25
1735024710000|2024-12-24 07:18:30|113680.2|113630.2|113680.3|113630.3|113681.6|113631.6|113675|113625|34
1735024720000|2024-12-24 07:18:40|113680.2|113630.2|113678.9|113628.9|113680.2|113630.2|113676.9|113626.9|20
1735024730000|2024-12-24 07:18:50|113679|113629|113676.8|113626.8|113679.8|113629.8|113676.8|113626.8|17
1735024740000|2024-12-24 07:19:00|113675.3|113625.3|113676.3|113626.3|113677.2|113627.2|113675.3|113625.3|8
1735024750000|2024-12-24 07:19:10|113677|113627|113679.1|113629.1|113679.1|113629.1|113675.2|113625.2|17
1735024760000|2024-12-24 07:19:20|113678.8|113628.8|113679.6|113629.6|113679.6|113629.6|113678.3|113628.3|9
1735024770000|2024-12-24 07:19:30|113679.5|113629.5|113676.7|113626.7|113682.4|113632.4|113671.6|113621.6|14
1735024780000|2024-12-24 07:19:40|113677.1|113627.1|113679.4|113629.4|113679.4|113629.4|113675.9|113625.9|7
1735024790000|2024-12-24 07:19:50|113679.3|113629.3|113711.8|113661.8|113715|113665|113678.1|113628.1|22
1735024800000|2024-12-24 07:20:00|113711.3|113661.3|113712.5|113662.5|113713|113663|113709.6|113659.6|14
1735024810000|2024-12-24 07:20:10|113713|113663|113715.9|113665.9|113715.9|113665.9|113712.2|113662.2|13
1735024820000|2024-12-24 07:20:20|113715.6|113665.6|113710.4|113660.4|113715.7|113665.7|113706.7|113656.7|14
1735024830000|2024-12-24 07:20:30|113711|113661|113707.2|113657.2|113711.1|113661.1|113704.2|113654.2|9
1735024840000|2024-12-24 07:20:40|113708.4|113658.4|113698.2|113648.2|113708.8|113658.8|113691.5|113641.5|28
1735024850000|2024-12-24 07:20:50|113696.2|113646.2|113692.4|113642.4|113696.5|113646.5|113691.1|113641.1|12
1735024860000|2024-12-24 07:21:00|113693.1|113643.1|113694.4|113644.4|113694.4|113644.4|113692.4|113642.4|9
1735024870000|2024-12-24 07:21:10|113694.5|113644.5|113708.5|113658.5|113708.5|113658.5|113694.5|113644.5|9
1735024880000|2024-12-24 07:21:20|113707.3|113657.3|113705.8|113655.8|113707.3|113657.3|113705.8|113655.8|6
1735024890000|2024-12-24 07:21:30|113708|113658|113713.4|113663.4|113714|113664|113706.2|113656.2|16
1735024900000|2024-12-24 07:21:40|113711.6|113661.6|113711.7|113661.7|113715|113665|113711.4|113661.4|7
1735024910000|2024-12-24 07:21:50|113711.6|113661.6|113710.5|113660.5|113712.4|113662.4|113709.3|113659.3|6
1735024920000|2024-12-24 07:22:00|113702.3|113652.3|113709.3|113659.3|113711.2|113661.2|113701.6|113651.6|21
1735024930000|2024-12-24 07:22:10|113710.3|113660.3|113706.3|113656.3|113711.3|113661.3|113706.3|113656.3|8
1735024940000|2024-12-24 07:22:20|113705.7|113655.7|113691.8|113641.8|113707.3|113657.3|113690.4|113640.4|19
1735024950000|2024-12-24 07:22:30|113692.4|113642.4|113688.2|113638.2|113692.4|113642.4|113685|113635|11
1735024960000|2024-12-24 07:22:40|113686.6|113636.6|113683.5|113633.5|113688.1|113638.1|113678.6|113628.6|28
1735024970000|2024-12-24 07:22:50|113684.4|113634.4|113682.5|113632.5|113684.5|113634.5|113678.1|113628.1|9
1735024980000|2024-12-24 07:23:00|113682.7|113632.7|113679.9|113629.9|113683.2|113633.2|113672.8|113622.8|23
1735024990000|2024-12-24 07:23:10|113677|113627|113676.2|113626.2|113678.9|113628.9|113675.2|113625.2|14
1735025000000|2024-12-24 07:23:20|113676.1|113626.1|113676.3|113626.3|113676.3|113626.3|113676.1|113626.1|3
1735025010000|2024-12-24 07:23:30|113676.2|113626.2|113678.9|113628.9|113679.6|113629.6|113661.5|113611.5|20
1735025020000|2024-12-24 07:23:40|113679.1|113629.1|113679.2|113629.2|113682.5|113632.5|113678.8|113628.8|11
1735025030000|2024-12-24 07:23:50|113673.8|113623.8|113669.3|113619.3|113677.3|113627.3|113662|113612|26
1735025040000|2024-12-24 07:24:00|113671.1|113621.1|113670.5|113620.5|113671.7|113621.7|113669.9|113619.9|6
1735025050000|2024-12-24 07:24:10|113673.5|113623.5|113673.5|113623.5|113674.9|113624.9|113671|113621|10
1735025060000|2024-12-24 07:24:20|113671.8|113621.8|113671.6|113621.6|113679.1|113629.1|113670.6|113620.6|13
1735025070000|2024-12-24 07:24:30|113671.3|113621.3|113671|113621|113671.3|113621.3|113671|113621|2
1735025080000|2024-12-24 07:24:40|113671.7|113621.7|113673.6|113623.6|113680.3|113630.3|113669.6|113619.6|22
1735025090000|2024-12-24 07:24:50|113674.8|113624.8|113672.7|113622.7|113677|113627|113671.7|113621.7|20
1735025100000|2024-12-24 07:25:00|113672.3|113622.3|113671.6|113621.6|113672.3|113622.3|113671.6|113621.6|3
1735025110000|2024-12-24 07:25:10|113671.7|113621.7|113674.3|113624.3|113675|113625|113671.6|113621.6|9
1735025120000|2024-12-24 07:25:20|113674.6|113624.6|113672.4|113622.4|113674.6|113624.6|113672|113622|11
1735025130000|2024-12-24 07:25:30|113672.3|113622.3|113671.9|113621.9|113673.1|113623.1|113665.7|113615.7|14
1735025140000|2024-12-24 07:25:40|113671.8|113621.8|113686.8|113636.8|113690.5|113640.5|113670.8|113620.8|20
1735025150000|2024-12-24 07:25:50|113682.5|113632.5|113682.9|113632.9|113686.7|113636.7|113682.5|113632.5|10
1735025160000|2024-12-24 07:26:00|113681.8|113631.8|113683|113633|113686.1|113636.1|113681.8|113631.8|19
1735025170000|2024-12-24 07:26:10|113684.8|113634.8|113685.8|113635.8|113685.8|113635.8|113683.9|113633.9|9
1735025180000|2024-12-24 07:26:20|113684.9|113634.9|113687.7|113637.7|113690.2|113640.2|113684.9|113634.9|10
1735025190000|2024-12-24 07:26:30|113687.9|113637.9|113682|113632|113689.4|113639.4|113680.1|113630.1|20
1735025200000|2024-12-24 07:26:40|113682.1|113632.1|113684.3|113634.3|113686.3|113636.3|113682.1|113632.1|18
1735025210000|2024-12-24 07:26:50|113685.1|113635.1|113682.9|113632.9|113685.1|113635.1|113681.8|113631.8|13
1735025220000|2024-12-24 07:27:00|113682.6|113632.6|113683.6|113633.6|113683.6|113633.6|113682.3|113632.3|10
1735025230000|2024-12-24 07:27:10|113683.9|113633.9|113686.6|113636.6|113689.8|113639.8|113683.4|113633.4|13
1735025240000|2024-12-24 07:27:20|113686.5|113636.5|113686.6|113636.6|113686.7|113636.7|113684.6|113634.6|9
1735025250000|2024-12-24 07:27:30|113686.5|113636.5|113685.2|113635.2|113688.7|113638.7|113683.6|113633.6|14
1735025260000|2024-12-24 07:27:40|113686.5|113636.5|113684.1|113634.1|113686.5|113636.5|113683.7|113633.7|7
1735025270000|2024-12-24 07:27:50|113683.8|113633.8|113685.6|113635.6|113686.3|113636.3|113683.5|113633.5|13
1735025280000|2024-12-24 07:28:00|113685.4|113635.4|113683.8|113633.8|113687.8|113637.8|113681.5|113631.5|16
1735025290000|2024-12-24 07:28:10|113683.4|113633.4|113680.2|113630.2|113688.3|113638.3|113680|113630|20
1735025300000|2024-12-24 07:28:20|113679.4|113629.4|113683.7|113633.7|113683.7|113633.7|113679.4|113629.4|5
1735025310000|2024-12-24 07:28:30|113684.5|113634.5|113689.8|113639.8|113694.8|113644.8|113683|113633|18
1735025320000|2024-12-24 07:28:40|113688.8|113638.8|113681.3|113631.3|113690.6|113640.6|113677.7|113627.7|20
1735025330000|2024-12-24 07:28:50|113682.1|113632.1|113679.1|113629.1|113682.9|113632.9|113674.5|113624.5|13
1735025340000|2024-12-24 07:29:00|113678.9|113628.9|113677.7|113627.7|113681.2|113631.2|113676.5|113626.5|15
1735025350000|2024-12-24 07:29:10|113678.3|113628.3|113676.8|113626.8|113679|113629|113676.7|113626.7|13
1735025360000|2024-12-24 07:29:20|113678|113628|113680.2|113630.2|113682|113632|113677.3|113627.3|13
1735025370000|2024-12-24 07:29:30|113680.4|113630.4|113683.8|113633.8|113688.6|113638.6|113680.4|113630.4|15
1735025380000|2024-12-24 07:29:40|113683.9|113633.9|113678.6|113628.6|113684|113634|113677.7|113627.7|17
1735025390000|2024-12-24 07:29:50|113678.1|113628.1|113684.4|113634.4|113684.4|113634.4|113677.1|113627.1|17
1735025400000|2024-12-24 07:30:00|113684.2|113634.2|113684.8|113634.8|113684.8|113634.8|113677.8|113627.8|11
1735025410000|2024-12-24 07:30:10|113684.5|113634.5|113681.6|113631.6|113684.5|113634.5|113679.3|113629.3|17
1735025420000|2024-12-24 07:30:20|113684|113634|113687.4|113637.4|113687.6|113637.6|113684|113634|16
1735025430000|2024-12-24 07:30:30|113686.9|113636.9|113683.6|113633.6|113691.7|113641.7|113683.6|113633.6|12
1735025440000|2024-12-24 07:30:40|113684.5|113634.5|113689|113639|113691.8|113641.8|113684.5|113634.5|14
1735025450000|2024-12-24 07:30:50|113688.8|113638.8|113691|113641|113691.2|113641.2|113687.6|113637.6|13
1735025460000|2024-12-24 07:31:00|113692.8|113642.8|113690|113640|113696.2|113646.2|113684|113634|12
1735025470000|2024-12-24 07:31:10|113689.6|113639.6|113689.1|113639.1|113689.6|113639.6|113687.2|113637.2|4
1735025480000|2024-12-24 07:31:20|113688.9|113638.9|113689.2|113639.2|113690.9|113640.9|113688|113638|6
1735025490000|2024-12-24 07:31:30|113689.3|113639.3|113688.6|113638.6|113689.3|113639.3|113688.6|113638.6|3
1735025500000|2024-12-24 07:31:40|113687.6|113637.6|113706.8|113656.8|113707|113657|113687.6|113637.6|21
1735025510000|2024-12-24 07:31:50|113705.7|113655.7|113705.2|113655.2|113705.7|113655.7|113704.4|113654.4|7
1735025520000|2024-12-24 07:32:00|113705.9|113655.9|113702.2|113652.2|113707.4|113657.4|113700.3|113650.3|14
1735025530000|2024-12-24 07:32:10|113703.3|113653.3|113699.2|113649.2|113703.3|113653.3|113698.9|113648.9|7
1735025540000|2024-12-24 07:32:20|113700.2|113650.2|113700|113650|113700.4|113650.4|113699.2|113649.2|7
1735025550000|2024-12-24 07:32:30|113700.1|113650.1|113699.6|113649.6|113700.1|113650.1|113699.6|113649.6|3
1735025560000|2024-12-24 07:32:40|113699.7|113649.7|113699.3|113649.3|113704.8|113654.8|113697.9|113647.9|12
1735025570000|2024-12-24 07:32:50|113699.1|113649.1|113699.4|113649.4|113699.4|113649.4|113699.1|113649.1|3
1735025580000|2024-12-24 07:33:00|113699.3|113649.3|113699.9|113649.9|113702.8|113652.8|113699.3|113649.3|9
1735025590000|2024-12-24 07:33:10|113699.6|113649.6|113699.3|113649.3|113699.6|113649.6|113699.3|113649.3|3
1735025600000|2024-12-24 07:33:20|113696.9|113646.9|113690.3|113640.3|113696.9|113646.9|113680.5|113630.5|13
1735025610000|2024-12-24 07:33:30|113690.2|113640.2|113688.3|113638.3|113691.2|113641.2|113687.5|113637.5|13
1735025620000|2024-12-24 07:33:40|113690.3|113640.3|113692.5|113642.5|113694.3|113644.3|113690.3|113640.3|10
1735025630000|2024-12-24 07:33:50|113692.8|113642.8|113702.8|113652.8|113708.6|113658.6|113692.8|113642.8|16
1735025640000|2024-12-24 07:34:00|113702.7|113652.7|113701.5|113651.5|113703.4|113653.4|113701|113651|11
1735025650000|2024-12-24 07:34:10|113701.6|113651.6|113704.1|113654.1|113704.1|113654.1|113701.6|113651.6|6
1735025660000|2024-12-24 07:34:20|113702.3|113652.3|113692.7|113642.7|113704.1|113654.1|113682.9|113632.9|19
1735025670000|2024-12-24 07:34:30|113693|113643|113689.8|113639.8|113693.4|113643.4|113689.7|113639.7|8
1735025680000|2024-12-24 07:34:40|113690.4|113640.4|113691.5|113641.5|113694.2|113644.2|113690.4|113640.4|5
1735025690000|2024-12-24 07:34:50|113691.3|113641.3|113700.3|113650.3|113704.8|113654.8|113691.3|113641.3|13
1735025700000|2024-12-24 07:35:00|113699.7|113649.7|113701.7|113651.7|113701.7|113651.7|113699.7|113649.7|5
1735025710000|2024-12-24 07:35:10|113701.1|113651.1|113701.9|113651.9|113702.3|113652.3|113701.1|113651.1|4
1735025720000|2024-12-24 07:35:20|113701.2|113651.2|113697.9|113647.9|113703.6|113653.6|113695.3|113645.3|18
1735025730000|2024-12-24 07:35:30|113698|113648|113709.1|113659.1|113710.2|113660.2|113698|113648|14
1735025740000|2024-12-24 07:35:40|113710.2|113660.2|113716.6|113666.6|113726.5|113676.5|113710.2|113660.2|27
1735025750000|2024-12-24 07:35:50|113718.7|113668.7|113724.9|113674.9|113725.2|113675.2|113718.7|113668.7|16
1735025760000|2024-12-24 07:36:00|113726.9|113676.9|113725.6|113675.6|113729.2|113679.2|113723.7|113673.7|13
1735025770000|2024-12-24 07:36:10|113725.7|113675.7|113737.7|113687.7|113739.4|113689.4|113725.2|113675.2|19
1735025780000|2024-12-24 07:36:20|113737.5|113687.5|113731.1|113681.1|113737.5|113687.5|113725.7|113675.7|18
1735025790000|2024-12-24 07:36:30|113732.1|113682.1|113733.6|113683.6|113734.6|113684.6|113729.8|113679.8|6
1735025800000|2024-12-24 07:36:40|113733.9|113683.9|113733.5|113683.5|113733.9|113683.9|113730.8|113680.8|10
1735025810000|2024-12-24 07:36:50|113735.4|113685.4|113743.1|113693.1|113744|113694|113735.4|113685.4|11
1735025820000|2024-12-24 07:37:00|113742.9|113692.9|113738|113688|113743.1|113693.1|113737.2|113687.2|7
1735025830000|2024-12-24 07:37:10|113737.8|113687.8|113741.3|113691.3|113742|113692|113737.8|113687.8|8
1735025840000|2024-12-24 07:37:20|113741.2|113691.2|113743.8|113693.8|113744.8|113694.8|113741.2|113691.2|8
1735025850000|2024-12-24 07:37:30|113742.1|113692.1|113742.1|113692.1|113743.8|113693.8|113740.1|113690.1|12
1735025860000|2024-12-24 07:37:40|113742.2|113692.2|113746.9|113696.9|113751.4|113701.4|113742.1|113692.1|21
1735025870000|2024-12-24 07:37:50|113748.3|113698.3|113751.3|113701.3|113752.5|113702.5|113747.2|113697.2|13
1735025880000|2024-12-24 07:38:00|113753.1|113703.1|113762.1|113712.1|113762.1|113712.1|113752.4|113702.4|15
1735025890000|2024-12-24 07:38:10|113762.4|113712.4|113760.7|113710.7|113762.8|113712.8|113755.6|113705.6|16
1735025900000|2024-12-24 07:38:20|113762.5|113712.5|113768.4|113718.4|113768.8|113718.8|113762.5|113712.5|10
1735025910000|2024-12-24 07:38:30|113768.2|113718.2|113766.9|113716.9|113768.6|113718.6|113766|113716|6
1735025920000|2024-12-24 07:38:40|113767.1|113717.1|113767.6|113717.6|113767.6|113717.6|113766.9|113716.9|4
1735025930000|2024-12-24 07:38:50|113767.7|113717.7|113767.2|113717.2|113767.7|113717.7|113762.5|113712.5|8
1735025940000|2024-12-24 07:39:00|113767.5|113717.5|113767|113717|113767.5|113717.5|113766|113716|13
1735025950000|2024-12-24 07:39:10|113767.1|113717.1|113766.6|113716.6|113768|113718|113766.6|113716.6|6
1735025960000|2024-12-24 07:39:20|113766.7|113716.7|113753.7|113703.7|113766.7|113716.7|113753.3|113703.3|12
1735025970000|2024-12-24 07:39:30|113751.6|113701.6|113739.5|113689.5|113751.8|113701.8|113738.8|113688.8|19
1735025980000|2024-12-24 07:39:40|113740.1|113690.1|113740.2|113690.2|113741.4|113691.4|113739.7|113689.7|10
1735025990000|2024-12-24 07:39:50|113741.8|113691.8|113740.8|113690.8|113741.8|113691.8|113740.8|113690.8|2
1735026000000|2024-12-24 07:40:00|113741.3|113691.3|113752.1|113702.1|113754|113704|113741.3|113691.3|11
1735026010000|2024-12-24 07:40:10|113751.9|113701.9|113752.8|113702.8|113755.5|113705.5|113751.8|113701.8|11
1735026020000|2024-12-24 07:40:20|113752.7|113702.7|113749.8|113699.8|113753.3|113703.3|113746.7|113696.7|7
1735026030000|2024-12-24 07:40:30|113750.1|113700.1|113746.1|113696.1|113750.9|113700.9|113746|113696|8
1735026040000|2024-12-24 07:40:40|113745.9|113695.9|113744.3|113694.3|113746.3|113696.3|113743.1|113693.1|13
1735026050000|2024-12-24 07:40:50|113742.4|113692.4|113729.2|113679.2|113742.4|113692.4|113727.8|113677.8|18
1735026060000|2024-12-24 07:41:00|113728.8|113678.8|113735.1|113685.1|113737.8|113687.8|113728.8|113678.8|16
1735026070000|2024-12-24 07:41:10|113736.6|113686.6|113736.6|113686.6|113738.2|113688.2|113735|113685|11
1735026080000|2024-12-24 07:41:20|113737.8|113687.8|113739.5|113689.5|113743.4|113693.4|113737|113687|15
1735026090000|2024-12-24 07:41:30|113737.6|113687.6|113750.5|113700.5|113752.8|113702.8|113737.2|113687.2|12
1735026100000|2024-12-24 07:41:40|113749.8|113699.8|113743|113693|113750.5|113700.5|113741.5|113691.5|22
1735026110000|2024-12-24 07:41:50|113742.9|113692.9|113734.7|113684.7|113742.9|113692.9|113734.5|113684.5|9
1735026120000|2024-12-24 07:42:00|113735.1|113685.1|113734.3|113684.3|113735.3|113685.3|113730.6|113680.6|8
1735026130000|2024-12-24 07:42:10|113734.1|113684.1|113737.1|113687.1|113738.4|113688.4|113734.1|113684.1|5
1735026140000|2024-12-24 07:42:20|113736.8|113686.8|113739.4|113689.4|113743.7|113693.7|113734.4|113684.4|9
1735026150000|2024-12-24 07:42:30|113740|113690|113740.3|113690.3|113743.6|113693.6|113739.8|113689.8|6
1735026160000|2024-12-24 07:42:40|113738.4|113688.4|113738.8|113688.8|113740.1|113690.1|113734.8|113684.8|10
1735026170000|2024-12-24 07:42:50|113737.7|113687.7|113739.1|113689.1|113739.9|113689.9|113737.7|113687.7|5
1735026180000|2024-12-24 07:43:00|113739.4|113689.4|113753.1|113703.1|113753.5|113703.5|113739.4|113689.4|20
1735026190000|2024-12-24 07:43:10|113753.3|113703.3|113751.8|113701.8|113753.5|113703.5|113751.8|113701.8|7
1735026200000|2024-12-24 07:43:20|113751.5|113701.5|113752.5|113702.5|113755.8|113705.8|113751.5|113701.5|14
1735026210000|2024-12-24 07:43:30|113753.4|113703.4|113753.8|113703.8|113754|113704|113752.4|113702.4|5
1735026220000|2024-12-24 07:43:40|113753.6|113703.6|113753.7|113703.7|113754.8|113704.8|113752.2|113702.2|7
1735026230000|2024-12-24 07:43:50|113751.6|113701.6|113734.9|113684.9|113751.6|113701.6|113730.7|113680.7|26
1735026240000|2024-12-24 07:44:00|113733.7|113683.7|113736.7|113686.7|113736.7|113686.7|113733.7|113683.7|5
1735026250000|2024-12-24 07:44:10|113735.8|113685.8|113736.4|113686.4|113736.7|113686.7|113735.8|113685.8|4
1735026260000|2024-12-24 07:44:20|113734.5|113684.5|113733.5|113683.5|113734.5|113684.5|113730.6|113680.6|10
1735026270000|2024-12-24 07:44:30|113734.3|113684.3|113733.1|113683.1|113734.9|113684.9|113727.9|113677.9|12
1735026280000|2024-12-24 07:44:40|113734.2|113684.2|113728.7|113678.7|113734.2|113684.2|113727.6|113677.6|13
1735026290000|2024-12-24 07:44:50|113729.3|113679.3|113725.5|113675.5|113729.3|113679.3|113722.3|113672.3|13
1735026300000|2024-12-24 07:45:00|113723.4|113673.4|113709.3|113659.3|113723.4|113673.4|113705.2|113655.2|25
1735026310000|2024-12-24 07:45:10|113709.4|113659.4|113704.1|113654.1|113709.4|113659.4|113701|113651|13
1735026320000|2024-12-24 07:45:20|113699.9|113649.9|113703.3|113653.3|113703.8|113653.8|113698.6|113648.6|17
1735026330000|2024-12-24 07:45:30|113703.5|113653.5|113707.5|113657.5|113712.1|113662.1|113700.1|113650.1|32
1735026340000|2024-12-24 07:45:40|113711.1|113661.1|113706.7|113656.7|113711.1|113661.1|113701.5|113651.5|17
1735026350000|2024-12-24 07:45:50|113708.3|113658.3|113709.1|113659.1|113714.4|113664.4|113703.2|113653.2|20
1735026360000|2024-12-24 07:46:00|113709.6|113659.6|113710.1|113660.1|113710.1|113660.1|113706.7|113656.7|13
1735026370000|2024-12-24 07:46:10|113712|113662|113709.9|113659.9|113712|113662|113707.7|113657.7|5
1735026380000|2024-12-24 07:46:20|113709.1|113659.1|113713|113663|113713|113663|113706.8|113656.8|11
1735026390000|2024-12-24 07:46:30|113713.1|113663.1|113716.7|113666.7|113719.5|113669.5|113713.1|113663.1|13
1735026400000|2024-12-24 07:46:40|113717.1|113667.1|113719.6|113669.6|113719.6|113669.6|113716.9|113666.9|5
1735026410000|2024-12-24 07:46:50|113719.9|113669.9|113719.8|113669.8|113719.9|113669.9|113719.8|113669.8|2
1735026420000|2024-12-24 07:47:00|113719.6|113669.6|113720.3|113670.3|113720.5|113670.5|113719.6|113669.6|4
1735026430000|2024-12-24 07:47:10|113723.6|113673.6|113724.2|113674.2|113724.3|113674.3|113721.7|113671.7|6
1735026440000|2024-12-24 07:47:20|113722.2|113672.2|113724.1|113674.1|113724.1|113674.1|113718.3|113668.3|12
1735026450000|2024-12-24 07:47:30|113723.5|113673.5|113722.9|113672.9|113725.9|113675.9|113722.1|113672.1|13
1735026460000|2024-12-24 07:47:40|113723.2|113673.2|113725.3|113675.3|113725.3|113675.3|113723.2|113673.2|4
1735026470000|2024-12-24 07:47:50|113725.4|113675.4|113723.8|113673.8|113725.5|113675.5|113722.6|113672.6|6
1735026480000|2024-12-24 07:48:00|113723.1|113673.1|113714.7|113664.7|113723.7|113673.7|113712.8|113662.8|20
1735026490000|2024-12-24 07:48:10|113715.1|113665.1|113710.4|113660.4|113717.3|113667.3|113710.4|113660.4|12
1735026500000|2024-12-24 07:48:20|113711.7|113661.7|113715.7|113665.7|113715.7|113665.7|113711|113661|13
1735026510000|2024-12-24 07:48:30|113717|113667|113725.7|113675.7|113725.7|113675.7|113714.6|113664.6|15
1735026520000|2024-12-24 07:48:40|113723.9|113673.9|113719.3|113669.3|113725.5|113675.5|113716.2|113666.2|17
1735026530000|2024-12-24 07:48:50|113716|113666|113716|113666|113716|113666|113713.1|113663.1|7
1735026540000|2024-12-24 07:49:00|113717.2|113667.2|113721.3|113671.3|113721.7|113671.7|113716.6|113666.6|13
1735026550000|2024-12-24 07:49:10|113720.1|113670.1|113719.1|113669.1|113721.1|113671.1|113712.4|113662.4|14
1735026560000|2024-12-24 07:49:20|113719.6|113669.6|113719.1|113669.1|113720.4|113670.4|113715.4|113665.4|10
1735026570000|2024-12-24 07:49:30|113719.6|113669.6|113722.4|113672.4|113722.8|113672.8|113719.6|113669.6|13
1735026580000|2024-12-24 07:49:40|113724.5|113674.5|113719.8|113669.8|113726.1|113676.1|113719.8|113669.8|18
1735026590000|2024-12-24 07:49:50|113719.9|113669.9|113730.7|113680.7|113732.9|113682.9|113719.6|113669.6|14
1735026600000|2024-12-24 07:50:00|113730.1|113680.1|113729.4|113679.4|113731.3|113681.3|113726.4|113676.4|13
1735026610000|2024-12-24 07:50:10|113732|113682|113732.1|113682.1|113732.8|113682.8|113727.4|113677.4|10
1735026620000|2024-12-24 07:50:20|113727.5|113677.5|113738|113688|113738.6|113688.6|113727.5|113677.5|8
1735026630000|2024-12-24 07:50:30|113737.5|113687.5|113736.9|113686.9|113737.5|113687.5|113736.9|113686.9|3
1735026640000|2024-12-24 07:50:40|113735.1|113685.1|113735.7|113685.7|113735.7|113685.7|113730.3|113680.3|15
1735026650000|2024-12-24 07:50:50|113735.8|113685.8|113735.5|113685.5|113735.8|113685.8|113735.5|113685.5|3
1735026660000|2024-12-24 07:51:00|113728.4|113678.4|113735.9|113685.9|113736.4|113686.4|113728.4|113678.4|10
1735026670000|2024-12-24 07:51:10|113735.8|113685.8|113731.4|113681.4|113735.9|113685.9|113729.4|113679.4|14
1735026680000|2024-12-24 07:51:20|113732.2|113682.2|113723.3|113673.3|113732.2|113682.2|113721.6|113671.6|17
1735026690000|2024-12-24 07:51:30|113723.6|113673.6|113723.4|113673.4|113725.7|113675.7|113723.1|113673.1|7
1735026700000|2024-12-24 07:51:40|113723.2|113673.2|113723.8|113673.8|113723.8|113673.8|113722.6|113672.6|6
1735026710000|2024-12-24 07:51:50|113723|113673|113729.5|113679.5|113732.9|113682.9|113722.6|113672.6|16
1735026720000|2024-12-24 07:52:00|113727.5|113677.5|113734|113684|113734.1|113684.1|113727.4|113677.4|10
1735026730000|2024-12-24 07:52:10|113733.8|113683.8|113731.3|113681.3|113733.8|113683.8|113731.3|113681.3|2
1735026740000|2024-12-24 07:52:20|113729.8|113679.8|113729.8|113679.8|113729.8|113679.8|113729.8|113679.8|1
1735026750000|2024-12-24 07:52:30|113730.6|113680.6|113731.1|113681.1|113731.1|113681.1|113726.9|113676.9|9
1735026760000|2024-12-24 07:52:40|113729.8|113679.8|113725.7|113675.7|113731.2|113681.2|113725.7|113675.7|14
1735026770000|2024-12-24 07:52:50|113728.1|113678.1|113733|113683|113735|113685|113728.1|113678.1|11
1735026780000|2024-12-24 07:53:00|113732.2|113682.2|113730.7|113680.7|113735.6|113685.6|113724.6|113674.6|20
1735026790000|2024-12-24 07:53:10|113730.8|113680.8|113729.2|113679.2|113730.9|113680.9|113728.7|113678.7|9
1735026800000|2024-12-24 07:53:20|113728.8|113678.8|113728.7|113678.7|113729.5|113679.5|113726.3|113676.3|7
1735026810000|2024-12-24 07:53:30|113729.9|113679.9|113728.5|113678.5|113731.4|113681.4|113727.4|113677.4|9
1735026820000|2024-12-24 07:53:40|113727.5|113677.5|113740.4|113690.4|113744.2|113694.2|113727.5|113677.5|21
1735026830000|2024-12-24 07:53:50|113739.7|113689.7|113739|113689|113739.7|113689.7|113735.1|113685.1|15
1735026840000|2024-12-24 07:54:00|113739.6|113689.6|113749.1|113699.1|113757.8|113707.8|113738.5|113688.5|18
1735026850000|2024-12-24 07:54:10|113749.5|113699.5|113748.7|113698.7|113749.6|113699.6|113748.5|113698.5|9
1735026860000|2024-12-24 07:54:20|113748.6|113698.6|113752.8|113702.8|113752.9|113702.9|113748.6|113698.6|6
1735026870000|2024-12-24 07:54:30|113753.5|113703.5|113751.8|113701.8|113756.7|113706.7|113751.8|113701.8|7
1735026880000|2024-12-24 07:54:40|113750.4|113700.4|113752.1|113702.1|113752.1|113702.1|113744.4|113694.4|10
1735026890000|2024-12-24 07:54:50|113751.9|113701.9|113749.1|113699.1|113751.9|113701.9|113742.8|113692.8|13
1735026900000|2024-12-24 07:55:00|113749.8|113699.8|113752.4|113702.4|113760.8|113710.8|113749.8|113699.8|22
1735026910000|2024-12-24 07:55:10|113750.7|113700.7|113757.2|113707.2|113770.7|113720.7|113750.7|113700.7|31
1735026920000|2024-12-24 07:55:20|113761.3|113711.3|113763.8|113713.8|113768.8|113718.8|113761.3|113711.3|28
1735026930000|2024-12-24 07:55:30|113761.1|113711.1|113762.9|113712.9|113762.9|113712.9|113757.9|113707.9|17
1735026940000|2024-12-24 07:55:40|113761|113711|113747.6|113697.6|113761|113711|113747.4|113697.4|16
1735026950000|2024-12-24 07:55:50|113749.2|113699.2|113748.9|113698.9|113749.2|113699.2|113748.9|113698.9|2
1735026960000|2024-12-24 07:56:00|113748.8|113698.8|113748.8|113698.8|113748.8|113698.8|113748.8|113698.8|1
1735026970000|2024-12-24 07:56:10|113748.9|113698.9|113759.8|113709.8|113761.8|113711.8|113748.9|113698.9|15
1735026980000|2024-12-24 07:56:20|113759.5|113709.5|113758.9|113708.9|113759.5|113709.5|113758.9|113708.9|4
1735026990000|2024-12-24 07:56:30|113759.3|113709.3|113758.8|113708.8|113759.3|113709.3|113754.6|113704.6|9
1735027000000|2024-12-24 07:56:40|113758.4|113708.4|113760.3|113710.3|113760.9|113710.9|113757.4|113707.4|15
1735027010000|2024-12-24 07:56:50|113759.2|113709.2|113762.6|113712.6|113763.2|113713.2|113759.2|113709.2|11
1735027020000|2024-12-24 07:57:00|113760.2|113710.2|113752.2|113702.2|113760.2|113710.2|113745.2|113695.2|5
1735027030000|2024-12-24 07:57:10|113754|113704|113753.8|113703.8|113754.7|113704.7|113753.2|113703.2|5
1735027040000|2024-12-24 07:57:20|113753.5|113703.5|113750.4|113700.4|113753.5|113703.5|113749.8|113699.8|6
1735027050000|2024-12-24 07:57:30|113753.2|113703.2|113759.6|113709.6|113759.9|113709.9|113753.2|113703.2|13
1735027060000|2024-12-24 07:57:40|113759.5|113709.5|113759.7|113709.7|113759.7|113709.7|113759.5|113709.5|3
1735027070000|2024-12-24 07:57:50|113757.8|113707.8|113757.2|113707.2|113757.8|113707.8|113748.1|113698.1|21
1735027080000|2024-12-24 07:58:00|113756|113706|113756.7|113706.7|113757.2|113707.2|113752.6|113702.6|8
1735027100000|2024-12-24 07:58:20|113756.8|113706.8|113763.7|113713.7|113765.6|113715.6|113756.8|113706.8|21
1735027110000|2024-12-24 07:58:30|113763.2|113713.2|113764.1|113714.1|113766.4|113716.4|113761.1|113711.1|17
1735027120000|2024-12-24 07:58:40|113764.2|113714.2|113772.1|113722.1|113773|113723|113764.2|113714.2|22
1735027130000|2024-12-24 07:58:50|113772.6|113722.6|113773.1|113723.1|113773.1|113723.1|113770.5|113720.5|10
1735027140000|2024-12-24 07:59:00|113772.6|113722.6|113774.8|113724.8|113775.1|113725.1|113772.3|113722.3|12
1735027150000|2024-12-24 07:59:10|113777.2|113727.2|113784.2|113734.2|113784.2|113734.2|113776.4|113726.4|14
1735027160000|2024-12-24 07:59:20|113783.3|113733.3|113778.1|113728.1|113784.2|113734.2|113778.1|113728.1|17
1735027170000|2024-12-24 07:59:30|113777.9|113727.9|113779|113729|113779.6|113729.6|113777.9|113727.9|12
1735027180000|2024-12-24 07:59:40|113778.4|113728.4|113791.3|113741.3|113791.4|113741.4|113778.4|113728.4|20
1735027190000|2024-12-24 07:59:50|113791.2|113741.2|113786.9|113736.9|113791.8|113741.8|113784.4|113734.4|11
1735027200000|2024-12-24 08:00:00|113786.2|113736.2|113805.5|113755.5|113808.5|113758.5|113784|113734|20
1735027210000|2024-12-24 08:00:10|113805.4|113755.4|113810|113760|113811|113761|113805.4|113755.4|7
1735027220000|2024-12-24 08:00:20|113808.3|113758.3|113806.1|113756.1|113810.9|113760.9|113805.9|113755.9|12
1735027230000|2024-12-24 08:00:30|113805.9|113755.9|113800.6|113750.6|113805.9|113755.9|113800.6|113750.6|6
1735027240000|2024-12-24 08:00:40|113799.7|113749.7|113790.3|113740.3|113799.7|113749.7|113790.3|113740.3|18
1735027250000|2024-12-24 08:00:50|113789.5|113739.5|113803.6|113753.6|113803.6|113753.6|113789.5|113739.5|18
1735027260000|2024-12-24 08:01:00|113805.4|113755.4|113809.8|113759.8|113810.5|113760.5|113804|113754|22
1735027270000|2024-12-24 08:01:10|113810.4|113760.4|113812|113762|113812.7|113762.7|113810.2|113760.2|11
1735027280000|2024-12-24 08:01:20|113811.7|113761.7|113808.4|113758.4|113812.4|113762.4|113808.4|113758.4|11
1735027290000|2024-12-24 08:01:30|113807.8|113757.8|113806.7|113756.7|113808.6|113758.6|113806.7|113756.7|15
1735027300000|2024-12-24 08:01:40|113807.7|113757.7|113804.7|113754.7|113808.3|113758.3|113804.3|113754.3|14
1735027310000|2024-12-24 08:01:50|113806.6|113756.6|113805.9|113755.9|113808.2|113758.2|113803.9|113753.9|15
1735027320000|2024-12-24 08:02:00|113805.5|113755.5|113797.6|113747.6|113807|113757|113793.8|113743.8|16
1735027330000|2024-12-24 08:02:10|113799.4|113749.4|113794.9|113744.9|113800|113750|113794.1|113744.1|13
1735027340000|2024-12-24 08:02:20|113793.9|113743.9|113780.4|113730.4|113794.6|113744.6|113778.3|113728.3|23
1735027350000|2024-12-24 08:02:30|113779.9|113729.9|113776.3|113726.3|113781.9|113731.9|113776.3|113726.3|12
1735027360000|2024-12-24 08:02:40|113778.6|113728.6|113778.1|113728.1|113780.7|113730.7|113778.1|113728.1|12
1735027370000|2024-12-24 08:02:50|113778|113728|113776.4|113726.4|113778.6|113728.6|113776.4|113726.4|9
1735027380000|2024-12-24 08:03:00|113778.2|113728.2|113778|113728|113778.2|113728.2|113772.9|113722.9|15
1735027390000|2024-12-24 08:03:10|113776.8|113726.8|113768.4|113718.4|113776.8|113726.8|113768.4|113718.4|10
1735027400000|2024-12-24 08:03:20|113766.5|113716.5|113757.1|113707.1|113766.5|113716.5|113756.4|113706.4|18
1735027410000|2024-12-24 08:03:30|113756.6|113706.6|113757.6|113707.6|113757.9|113707.9|113756.6|113706.6|6
1735027420000|2024-12-24 08:03:40|113758.1|113708.1|113762.6|113712.6|113767.9|113717.9|113757.8|113707.8|17
1735027430000|2024-12-24 08:03:50|113760.2|113710.2|113756.7|113706.7|113760.2|113710.2|113756.6|113706.6|8
1735027440000|2024-12-24 08:04:00|113756.6|113706.6|113756.6|113706.6|113756.6|113706.6|113756.6|113706.6|1
1735027450000|2024-12-24 08:04:10|113754.6|113704.6|113757.3|113707.3|113757.7|113707.7|113753.5|113703.5|11
1735027460000|2024-12-24 08:04:20|113757.9|113707.9|113760.7|113710.7|113760.7|113710.7|113757.9|113707.9|2
1735027470000|2024-12-24 08:04:30|113761.7|113711.7|113749.1|113699.1|113761.7|113711.7|113749.1|113699.1|11
1735027480000|2024-12-24 08:04:40|113749|113699|113750.5|113700.5|113750.5|113700.5|113749|113699|6
1735027490000|2024-12-24 08:04:50|113749.5|113699.5|113749.4|113699.4|113749.5|113699.5|113749.4|113699.4|2
1735027500000|2024-12-24 08:05:00|113749.5|113699.5|113748.4|113698.4|113750.1|113700.1|113746.6|113696.6|20
1735027510000|2024-12-24 08:05:10|113748.7|113698.7|113754.7|113704.7|113754.7|113704.7|113748.7|113698.7|10
1735027520000|2024-12-24 08:05:20|113753.6|113703.6|113761|113711|113762.2|113712.2|113753.6|113703.6|9
1735027530000|2024-12-24 08:05:30|113760.1|113710.1|113730.2|113680.2|113761.1|113711.1|113722.6|113672.6|23
1735027540000|2024-12-24 08:05:40|113729.7|113679.7|113728.8|113678.8|113732.4|113682.4|113726.2|113676.2|17
1735027550000|2024-12-24 08:05:50|113726.4|113676.4|113725.5|113675.5|113728.6|113678.6|113724.9|113674.9|39
1735027560000|2024-12-24 08:06:00|113725.8|113675.8|113725.3|113675.3|113728.6|113678.6|113724.4|113674.4|36
1735027570000|2024-12-24 08:06:10|113725.4|113675.4|113732.3|113682.3|113732.5|113682.5|113723.8|113673.8|13
1735027580000|2024-12-24 08:06:20|113731.7|113681.7|113732|113682|113732|113682|113730.1|113680.1|10
1735027590000|2024-12-24 08:06:30|113732.1|113682.1|113728.3|113678.3|113732.2|113682.2|113727.3|113677.3|8
1735027600000|2024-12-24 08:06:40|113727.8|113677.8|113725.2|113675.2|113727.8|113677.8|113719.8|113669.8|18
1735027610000|2024-12-24 08:06:50|113722.3|113672.3|113727|113677|113727|113677|113722.3|113672.3|20
1735027620000|2024-12-24 08:07:00|113725.3|113675.3|113726.2|113676.2|113727.4|113677.4|113725|113675|14
1735027630000|2024-12-24 08:07:10|113727.4|113677.4|113731|113681|113734.5|113684.5|113726.1|113676.1|22
1735027640000|2024-12-24 08:07:20|113730|113680|113735.4|113685.4|113736.9|113686.9|113730|113680|14
1735027650000|2024-12-24 08:07:30|113730.6|113680.6|113732.8|113682.8|113733.6|113683.6|113730.6|113680.6|10
1735027660000|2024-12-24 08:07:40|113734.3|113684.3|113733.9|113683.9|113735.8|113685.8|113733|113683|10
1735027670000|2024-12-24 08:07:50|113733.6|113683.6|113733.2|113683.2|113735.2|113685.2|113733.2|113683.2|7
1735027680000|2024-12-24 08:08:00|113736|113686|113736.5|113686.5|113736.5|113686.5|113736|113686|4
1735027690000|2024-12-24 08:08:10|113737.2|113687.2|113758.2|113708.2|113762.4|113712.4|113737.2|113687.2|23
1735027700000|2024-12-24 08:08:20|113758.7|113708.7|113750.7|113700.7|113758.7|113708.7|113750.7|113700.7|11
1735027710000|2024-12-24 08:08:30|113751.5|113701.5|113752.1|113702.1|113753|113703|113751.5|113701.5|6
1735027720000|2024-12-24 08:08:40|113752.3|113702.3|113752.8|113702.8|113752.8|113702.8|113751.4|113701.4|8
1735027730000|2024-12-24 08:08:50|113754.8|113704.8|113754.8|113704.8|113755.4|113705.4|113754.8|113704.8|3
1735027740000|2024-12-24 08:09:00|113755.3|113705.3|113767.4|113717.4|113769|113719|113753.4|113703.4|21
1735027750000|2024-12-24 08:09:10|113766.7|113716.7|113766.6|113716.6|113769.4|113719.4|113766.2|113716.2|11
1735027760000|2024-12-24 08:09:20|113767.4|113717.4|113772.5|113722.5|113772.5|113722.5|113767.4|113717.4|8
1735027770000|2024-12-24 08:09:30|113770.7|113720.7|113753.9|113703.9|113770.7|113720.7|113752.2|113702.2|18
1735027780000|2024-12-24 08:09:40|113754|113704|113753.1|113703.1|113755.4|113705.4|113753.1|113703.1|7
1735027790000|2024-12-24 08:09:50|113753.5|113703.5|113748.3|113698.3|113755.3|113705.3|113748.1|113698.1|10
1735027800000|2024-12-24 08:10:00|113746.4|113696.4|113737.3|113687.3|113746.4|113696.4|113734.8|113684.8|25
1735027810000|2024-12-24 08:10:10|113736.8|113686.8|113735.3|113685.3|113737.3|113687.3|113735.3|113685.3|8
1735027820000|2024-12-24 08:10:20|113734.5|113684.5|113732.9|113682.9|113734.5|113684.5|113732.8|113682.8|5
1735027830000|2024-12-24 08:10:30|113732.8|113682.8|113720.5|113670.5|113732.8|113682.8|113720.4|113670.4|15
1735027840000|2024-12-24 08:10:40|113720.6|113670.6|113721.2|113671.2|113722.5|113672.5|113720.5|113670.5|13
1735027850000|2024-12-24 08:10:50|113720.9|113670.9|113718.5|113668.5|113721.9|113671.9|113718.5|113668.5|10
1735027860000|2024-12-24 08:11:00|113720.5|113670.5|113719.5|113669.5|113720.5|113670.5|113718.6|113668.6|12
1735027870000|2024-12-24 08:11:10|113719.6|113669.6|113710.8|113660.8|113719.7|113669.7|113710.8|113660.8|9
1735027880000|2024-12-24 08:11:20|113713|113663|113713.2|113663.2|113716.9|113666.9|113712.7|113662.7|12
1735027890000|2024-12-24 08:11:30|113713|113663|113719.2|113669.2|113719.7|113669.7|113713|113663|11
1735027900000|2024-12-24 08:11:40|113718.4|113668.4|113718.5|113668.5|113721.7|113671.7|113718.4|113668.4|13
1735027910000|2024-12-24 08:11:50|113718.4|113668.4|113718.6|113668.6|113721|113671|113716.4|113666.4|9
1735027920000|2024-12-24 08:12:00|113718.8|113668.8|113718.6|113668.6|113721.2|113671.2|113717.4|113667.4|17
1735027930000|2024-12-24 08:12:10|113719.2|113669.2|113718.1|113668.1|113719.7|113669.7|113717.1|113667.1|12
1735027940000|2024-12-24 08:12:20|113717.8|113667.8|113714.8|113664.8|113718.6|113668.6|113714.8|113664.8|14
1735027950000|2024-12-24 08:12:30|113718.7|113668.7|113714.8|113664.8|113724|113674|113710.2|113660.2|22
1735027960000|2024-12-24 08:12:40|113714|113664|113716.5|113666.5|113716.5|113666.5|113714|113664|8
1735027970000|2024-12-24 08:12:50|113717|113667|113710.4|113660.4|113718|113668|113706.9|113656.9|16
1735027980000|2024-12-24 08:13:00|113712.4|113662.4|113708.2|113658.2|113712.8|113662.8|113707|113657|15
1735027990000|2024-12-24 08:13:10|113707|113657|113707.8|113657.8|113707.8|113657.8|113706.9|113656.9|7
1735028000000|2024-12-24 08:13:20|113710.9|113660.9|113710.9|113660.9|113711.1|113661.1|113707.4|113657.4|13
1735028010000|2024-12-24 08:13:30|113711|113661|113711|113661|113711.6|113661.6|113711|113661|5
1735028020000|2024-12-24 08:13:40|113711.6|113661.6|113715.5|113665.5|113719.5|113669.5|113710.9|113660.9|21
1735028030000|2024-12-24 08:13:50|113716.2|113666.2|113717.7|113667.7|113719.1|113669.1|113716.2|113666.2|7
1735028040000|2024-12-24 08:14:00|113717.8|113667.8|113717.8|113667.8|113719.1|113669.1|113715.5|113665.5|14
1735028050000|2024-12-24 08:14:10|113716.9|113666.9|113717.2|113667.2|113718.5|113668.5|113716.9|113666.9|9
1735028060000|2024-12-24 08:14:20|113717.8|113667.8|113718.9|113668.9|113720.7|113670.7|113713.6|113663.6|9
1735028070000|2024-12-24 08:14:30|113719.1|113669.1|113717.5|113667.5|113723.4|113673.4|113715.1|113665.1|14
1735028080000|2024-12-24 08:14:40|113717.1|113667.1|113717.9|113667.9|113718.1|113668.1|113716|113666|7
1735028090000|2024-12-24 08:14:50|113718|113668|113726.1|113676.1|113726.8|113676.8|113716.1|113666.1|15
1735028100000|2024-12-24 08:15:00|113725.4|113675.4|113718.4|113668.4|113725.4|113675.4|113715.8|113665.8|14
1735028110000|2024-12-24 08:15:10|113717.7|113667.7|113718|113668|113719.7|113669.7|113716.1|113666.1|16
1735028120000|2024-12-24 08:15:20|113719|113669|113719.6|113669.6|113722.1|113672.1|113719|113669|9
1735028130000|2024-12-24 08:15:30|113719.7|113669.7|113719.7|113669.7|113720.3|113670.3|113719.6|113669.6|5
1735028140000|2024-12-24 08:15:40|113719.5|113669.5|113728.1|113678.1|113730|113680|113714.4|113664.4|15
1735028150000|2024-12-24 08:15:50|113726.8|113676.8|113726.8|113676.8|113726.8|113676.8|113725.2|113675.2|8
1735028160000|2024-12-24 08:16:00|113726.6|113676.6|113751.2|113701.2|113751.8|113701.8|113726|113676|22
1735028170000|2024-12-24 08:16:10|113751.1|113701.1|113750.9|113700.9|113751.3|113701.3|113748.5|113698.5|7
1735028180000|2024-12-24 08:16:20|113750.1|113700.1|113747.6|113697.6|113750.1|113700.1|113747.4|113697.4|8
1735028190000|2024-12-24 08:16:30|113747.7|113697.7|113748.2|113698.2|113749.1|113699.1|113747.7|113697.7|5
1735028200000|2024-12-24 08:16:40|113745.7|113695.7|113738.2|113688.2|113745.7|113695.7|113736.7|113686.7|17
1735028210000|2024-12-24 08:16:50|113738.4|113688.4|113740.5|113690.5|113741.3|113691.3|113738.4|113688.4|6
1735028220000|2024-12-24 08:17:00|113743|113693|113741.1|113691.1|113743.6|113693.6|113741|113691|19
1735028230000|2024-12-24 08:17:10|113741.9|113691.9|113740.1|113690.1|113742.8|113692.8|113740.1|113690.1|11
1735028240000|2024-12-24 08:17:20|113742.4|113692.4|113742.6|113692.6|113742.9|113692.9|113741|113691|7
1735028250000|2024-12-24 08:17:30|113742.8|113692.8|113751.1|113701.1|113753.4|113703.4|113742.7|113692.7|17
1735028260000|2024-12-24 08:17:40|113751.3|113701.3|113763.4|113713.4|113763.4|113713.4|113749.3|113699.3|19
1735028280000|2024-12-24 08:18:00|113764.5|113714.5|113752|113702|113764.5|113714.5|113752|113702|14
1735028290000|2024-12-24 08:18:10|113750.4|113700.4|113755.8|113705.8|113756|113706|113750.4|113700.4|18
1735028300000|2024-12-24 08:18:20|113756.7|113706.7|113758.4|113708.4|113761|113711|113756.7|113706.7|11
1735028310000|2024-12-24 08:18:30|113759.2|113709.2|113752.6|113702.6|113762.5|113712.5|113750.9|113700.9|12
1735028320000|2024-12-24 08:18:40|113753.2|113703.2|113753.2|113703.2|113753.6|113703.6|113752.3|113702.3|8
1735028330000|2024-12-24 08:18:50|113752.2|113702.2|113752.2|113702.2|113753.6|113703.6|113751.6|113701.6|9
1735028340000|2024-12-24 08:19:00|113752.9|113702.9|113756.3|113706.3|113757.2|113707.2|113752.9|113702.9|14
1735028350000|2024-12-24 08:19:10|113756.2|113706.2|113759.7|113709.7|113760.1|113710.1|113755.2|113705.2|15
1735028360000|2024-12-24 08:19:20|113760.2|113710.2|113758.1|113708.1|113760.2|113710.2|113755.7|113705.7|14
1735028370000|2024-12-24 08:19:30|113758|113708|113757.5|113707.5|113758|113708|113756.9|113706.9|6
1735028380000|2024-12-24 08:19:40|113758.1|113708.1|113759|113709|113762.6|113712.6|113758.1|113708.1|8
1735028390000|2024-12-24 08:19:50|113756.9|113706.9|113753|113703|113756.9|113706.9|113751.7|113701.7|14
1735028400000|2024-12-24 08:20:00|113751.9|113701.9|113752|113702|113754|113704|113751.4|113701.4|20
1735028410000|2024-12-24 08:20:10|113752.8|113702.8|113748.8|113698.8|113752.9|113702.9|113747.6|113697.6|11
1735028420000|2024-12-24 08:20:20|113748.7|113698.7|113748.8|113698.8|113748.8|113698.8|113748.7|113698.7|4
1735028430000|2024-12-24 08:20:30|113746.9|113696.9|113748.3|113698.3|113749|113699|113745.8|113695.8|12
1735028440000|2024-12-24 08:20:40|113747.6|113697.6|113741.9|113691.9|113747.6|113697.6|113741.2|113691.2|11
1735028450000|2024-12-24 08:20:50|113741.8|113691.8|113750.4|113700.4|113752.2|113702.2|113740.8|113690.8|17
1735028460000|2024-12-24 08:21:00|113751.5|113701.5|113750.4|113700.4|113751.8|113701.8|113749.8|113699.8|11
1735028470000|2024-12-24 08:21:10|113751.5|113701.5|113752.9|113702.9|113754.1|113704.1|113743.8|113693.8|19
1735028480000|2024-12-24 08:21:20|113754.4|113704.4|113745.1|113695.1|113754.4|113704.4|113744.6|113694.6|12
1735028490000|2024-12-24 08:21:30|113745|113695|113749.1|113699.1|113750.5|113700.5|113745|113695|6
1735028500000|2024-12-24 08:21:40|113747.1|113697.1|113751|113701|113751|113701|113747.1|113697.1|7
1735028510000|2024-12-24 08:21:50|113748.1|113698.1|113752.6|113702.6|113755|113705|113748.1|113698.1|18
1735028520000|2024-12-24 08:22:00|113750.9|113700.9|113747.8|113697.8|113752.3|113702.3|113747.5|113697.5|13
1735028530000|2024-12-24 08:22:10|113749.8|113699.8|113750.1|113700.1|113750.7|113700.7|113747.6|113697.6|7
1735028540000|2024-12-24 08:22:20|113749.9|113699.9|113749.1|113699.1|113751.8|113701.8|113748|113698|13
1735028550000|2024-12-24 08:22:30|113751.1|113701.1|113753.5|113703.5|113755.1|113705.1|113748.9|113698.9|14
1735028560000|2024-12-24 08:22:40|113751|113701|113753|113703|113753.1|113703.1|113750.9|113700.9|6
1735028570000|2024-12-24 08:22:50|113750.9|113700.9|113751.5|113701.5|113753.1|113703.1|113750.8|113700.8|6
1735028580000|2024-12-24 08:23:00|113751.9|113701.9|113753.4|113703.4|113753.4|113703.4|113749.9|113699.9|13
1735028590000|2024-12-24 08:23:10|113754.5|113704.5|113752.6|113702.6|113754.5|113704.5|113747.4|113697.4|13
1735028600000|2024-12-24 08:23:20|113754|113704|113758.5|113708.5|113761.6|113711.6|113749.8|113699.8|30
1735028610000|2024-12-24 08:23:30|113759.1|113709.1|113759.2|113709.2|113760.1|113710.1|113758.8|113708.8|7
1735028620000|2024-12-24 08:23:40|113758.1|113708.1|113757.8|113707.8|113758.1|113708.1|113757.8|113707.8|3
1735028630000|2024-12-24 08:23:50|113756|113706|113754|113704|113756|113706|113752|113702|9
1735028640000|2024-12-24 08:24:00|113754.4|113704.4|113755.5|113705.5|113757|113707|113752.1|113702.1|16
1735028650000|2024-12-24 08:24:10|113752.3|113702.3|113753.8|113703.8|113753.8|113703.8|113749.9|113699.9|15
1735028660000|2024-12-24 08:24:20|113753.9|113703.9|113746.2|113696.2|113753.9|113703.9|113745.7|113695.7|16
1735028670000|2024-12-24 08:24:30|113747.7|113697.7|113749|113699|113752.7|113702.7|113746.2|113696.2|16
1735028680000|2024-12-24 08:24:40|113747.6|113697.6|113753.8|113703.8|113759.3|113709.3|113745.6|113695.6|19
1735028690000|2024-12-24 08:24:50|113753.3|113703.3|113752.9|113702.9|113754.6|113704.6|113752.1|113702.1|17
1735028700000|2024-12-24 08:25:00|113754.1|113704.1|113755.1|113705.1|113759|113709|113754.1|113704.1|10
1735028710000|2024-12-24 08:25:10|113756.7|113706.7|113755.9|113705.9|113756.7|113706.7|113753.8|113703.8|8
1735028720000|2024-12-24 08:25:20|113753.7|113703.7|113757.3|113707.3|113761|113711|113752.8|113702.8|12
1735028730000|2024-12-24 08:25:30|113757.7|113707.7|113750|113700|113757.7|113707.7|113750|113700|7
1735028740000|2024-12-24 08:25:40|113754.8|113704.8|113755.3|113705.3|113756|113706|113748.5|113698.5|9
1735028750000|2024-12-24 08:25:50|113755.7|113705.7|113757.5|113707.5|113757.6|113707.6|113755.7|113705.7|6
1735028760000|2024-12-24 08:26:00|113757|113707|113757.5|113707.5|113757.7|113707.7|113757|113707|4
1735028770000|2024-12-24 08:26:10|113757.4|113707.4|113764|113714|113768.6|113718.6|113756.9|113706.9|10
1735028780000|2024-12-24 08:26:20|113765.5|113715.5|113764.6|113714.6|113765.5|113715.5|113764.6|113714.6|2
1735028790000|2024-12-24 08:26:30|113764.7|113714.7|113764.7|113714.7|113765.2|113715.2|113764.7|113714.7|3
1735028800000|2024-12-24 08:26:40|113764.8|113714.8|113762.9|113712.9|113765.6|113715.6|113762.8|113712.8|10
1735028810000|2024-12-24 08:26:50|113762.2|113712.2|113762.6|113712.6|113762.6|113712.6|113762|113712|3
1735028820000|2024-12-24 08:27:00|113762|113712|113765|113715|113765|113715|113761.7|113711.7|7
1735028830000|2024-12-24 08:27:10|113765.3|113715.3|113807.6|113757.6|113808.2|113758.2|113765.3|113715.3|26
1735028840000|2024-12-24 08:27:20|113808.1|113758.1|113806.6|113756.6|113808.1|113758.1|113806.4|113756.4|10
1735028850000|2024-12-24 08:27:30|113807.7|113757.7|113811|113761|113813.3|113763.3|113807.1|113757.1|21
1735028860000|2024-12-24 08:27:40|113811.6|113761.6|113817.6|113767.6|113818.9|113768.9|113809.7|113759.7|29
1735028870000|2024-12-24 08:27:50|113816.7|113766.7|113817.4|113767.4|113817.4|113767.4|113807.3|113757.3|21
1735028880000|2024-12-24 08:28:00|113816.7|113766.7|113818.2|113768.2|113818.6|113768.6|113816.7|113766.7|16
1735028890000|2024-12-24 08:28:10|113817.9|113767.9|113820.7|113770.7|113820.7|113770.7|113817.6|113767.6|10
1735028900000|2024-12-24 08:28:20|113820.2|113770.2|113823.4|113773.4|113823.5|113773.5|113820.2|113770.2|7
1735028910000|2024-12-24 08:28:30|113822.9|113772.9|113824|113774|113826.7|113776.7|113822.9|113772.9|9
1735028920000|2024-12-24 08:28:40|113821|113771|113819.8|113769.8|113821.3|113771.3|113816.5|113766.5|18
1735028930000|2024-12-24 08:28:50|113819.7|113769.7|113811.6|113761.6|113820.5|113770.5|113808|113758|25
1735028940000|2024-12-24 08:29:00|113815.3|113765.3|113811.4|113761.4|113815.3|113765.3|113811.1|113761.1|19
1735028950000|2024-12-24 08:29:10|113810.8|113760.8|113809.5|113759.5|113812.1|113762.1|113806.8|113756.8|22
1735028960000|2024-12-24 08:29:20|113806.1|113756.1|113794.6|113744.6|113806.1|113756.1|113789.9|113739.9|25
1735028970000|2024-12-24 08:29:30|113795.1|113745.1|113790.1|113740.1|113795.1|113745.1|113787.3|113737.3|22
1735028980000|2024-12-24 08:29:40|113790.8|113740.8|113785.6|113735.6|113793.9|113743.9|113785.6|113735.6|18
1735028990000|2024-12-24 08:29:50|113788.1|113738.1|113793.7|113743.7|113793.7|113743.7|113788.1|113738.1|24
1735029000000|2024-12-24 08:30:00|113791.2|113741.2|113790.7|113740.7|113798.8|113748.8|113779.2|113729.2|38
1735029010000|2024-12-24 08:30:10|113790.9|113740.9|113777.5|113727.5|113791.9|113741.9|113777.2|113727.2|22
1735029020000|2024-12-24 08:30:20|113778.4|113728.4|113777.2|113727.2|113779.4|113729.4|113777|113727|13
1735029030000|2024-12-24 08:30:30|113779.2|113729.2|113778.8|113728.8|113779.2|113729.2|113777.4|113727.4|5
1735029040000|2024-12-24 08:30:40|113777.7|113727.7|113770.3|113720.3|113777.7|113727.7|113768.9|113718.9|17
1735029050000|2024-12-24 08:30:50|113770.8|113720.8|113766.2|113716.2|113771.4|113721.4|113765.2|113715.2|15
1735029060000|2024-12-24 08:31:00|113767.4|113717.4|113778.3|113728.3|113778.4|113728.4|113766|113716|21
1735029070000|2024-12-24 08:31:10|113777.7|113727.7|113775.6|113725.6|113777.7|113727.7|113774.6|113724.6|11
1735029080000|2024-12-24 08:31:20|113774.8|113724.8|113776.9|113726.9|113776.9|113726.9|113773.9|113723.9|6
1735029090000|2024-12-24 08:31:30|113775.3|113725.3|113771.2|113721.2|113775.5|113725.5|113770.6|113720.6|11
1735029100000|2024-12-24 08:31:40|113769.6|113719.6|113761.4|113711.4|113771.2|113721.2|113759.7|113709.7|21
1735029110000|2024-12-24 08:31:50|113762|113712|113755.4|113705.4|113764.1|113714.1|113751.5|113701.5|19
1735029120000|2024-12-24 08:32:00|113755.9|113705.9|113774|113724|113776.3|113726.3|113755|113705|17
1735029130000|2024-12-24 08:32:10|113772.1|113722.1|113792.5|113742.5|113792.5|113742.5|113769.7|113719.7|26
1735029140000|2024-12-24 08:32:20|113792.2|113742.2|113790.9|113740.9|113792.8|113742.8|113787.7|113737.7|23
1735029150000|2024-12-24 08:32:30|113790.8|113740.8|113798.6|113748.6|113801.4|113751.4|113790.8|113740.8|13
1735029160000|2024-12-24 08:32:40|113788.7|113738.7|113792.3|113742.3|113792.3|113742.3|113788.7|113738.7|18
1735029170000|2024-12-24 08:32:50|113791.2|113741.2|113785.4|113735.4|113791.2|113741.2|113784|113734|5
1735029180000|2024-12-24 08:33:00|113781.5|113731.5|113780.9|113730.9|113781.9|113731.9|113779.1|113729.1|13
1735029190000|2024-12-24 08:33:10|113781|113731|113777.6|113727.6|113783.2|113733.2|113777.6|113727.6|22
1735029200000|2024-12-24 08:33:20|113778.4|113728.4|113777.3|113727.3|113778.6|113728.6|113776.4|113726.4|14
1735029210000|2024-12-24 08:33:30|113775.8|113725.8|113770.6|113720.6|113775.8|113725.8|113770.6|113720.6|10
1735029220000|2024-12-24 08:33:40|113769.7|113719.7|113759.8|113709.8|113770|113720|113759.2|113709.2|22
1735029230000|2024-12-24 08:33:50|113760.3|113710.3|113761.2|113711.2|113761.6|113711.6|113760.3|113710.3|6
1735029240000|2024-12-24 08:34:00|113761.6|113711.6|113747.7|113697.7|113761.6|113711.6|113747.7|113697.7|18
1735029250000|2024-12-24 08:34:10|113749|113699|113750.3|113700.3|113751.6|113701.6|113749|113699|14
1735029260000|2024-12-24 08:34:20|113749.1|113699.1|113759.7|113709.7|113759.7|113709.7|113749.1|113699.1|20
1735029270000|2024-12-24 08:34:30|113760.1|113710.1|113762.2|113712.2|113762.4|113712.4|113760.1|113710.1|8
1735029280000|2024-12-24 08:34:40|113760.2|113710.2|113739.9|113689.9|113763.1|113713.1|113738.4|113688.4|25
1735029290000|2024-12-24 08:34:50|113738.4|113688.4|113737.5|113687.5|113739.9|113689.9|113734.7|113684.7|14
1735029300000|2024-12-24 08:35:00|113736|113686|113740.8|113690.8|113740.9|113690.9|113736|113686|16
1735029310000|2024-12-24 08:35:10|113739.4|113689.4|113734.3|113684.3|113739.4|113689.4|113731.6|113681.6|25
1735029320000|2024-12-24 08:35:20|113734.2|113684.2|113736.3|113686.3|113736.3|113686.3|113734.1|113684.1|5
1735029330000|2024-12-24 08:35:30|113734.9|113684.9|113733.2|113683.2|113736.4|113686.4|113731|113681|13
1735029340000|2024-12-24 08:35:40|113732.9|113682.9|113733.8|113683.8|113733.8|113683.8|113732.3|113682.3|9
1735029350000|2024-12-24 08:35:50|113735.6|113685.6|113731.5|113681.5|113735.7|113685.7|113730.3|113680.3|9
1735029360000|2024-12-24 08:36:00|113732.9|113682.9|113717.4|113667.4|113732.9|113682.9|113716.1|113666.1|21
1735029370000|2024-12-24 08:36:10|113718.1|113668.1|113719.2|113669.2|113721.2|113671.2|113718.1|113668.1|9
1735029380000|2024-12-24 08:36:20|113718.9|113668.9|113718.7|113668.7|113719.2|113669.2|113718.7|113668.7|4
1735029390000|2024-12-24 08:36:30|113718.9|113668.9|113719.2|113669.2|113719.2|113669.2|113718.5|113668.5|5
1735029400000|2024-12-24 08:36:40|113719.1|113669.1|113716.9|113666.9|113719.1|113669.1|113716.7|113666.7|5
1735029410000|2024-12-24 08:36:50|113717.6|113667.6|113719.5|113669.5|113720.1|113670.1|113717.6|113667.6|9
1735029420000|2024-12-24 08:37:00|113719.8|113669.8|113731|113681|113732.9|113682.9|113719.8|113669.8|13
1735029430000|2024-12-24 08:37:10|113731.8|113681.8|113732.8|113682.8|113735|113685|113730.8|113680.8|10
1735029440000|2024-12-24 08:37:20|113732.6|113682.6|113731|113681|113732.6|113682.6|113729.9|113679.9|6
1735029450000|2024-12-24 08:37:30|113729|113679|113723.4|113673.4|113729|113679|113723.4|113673.4|9
1735029460000|2024-12-24 08:37:40|113724.8|113674.8|113746.7|113696.7|113748.6|113698.6|113724.8|113674.8|16
1735029470000|2024-12-24 08:37:50|113746.4|113696.4|113746.7|113696.7|113748.2|113698.2|113746.4|113696.4|14
1735029480000|2024-12-24 08:38:00|113746.8|113696.8|113744.3|113694.3|113746.8|113696.8|113744.2|113694.2|9
1735029490000|2024-12-24 08:38:10|113744.2|113694.2|113756.7|113706.7|113759.8|113709.8|113739.5|113689.5|18
1735029500000|2024-12-24 08:38:20|113757.5|113707.5|113761.5|113711.5|113761.5|113711.5|113757.5|113707.5|8
1735029510000|2024-12-24 08:38:30|113763.4|113713.4|113764.1|113714.1|113764.7|113714.7|113762.1|113712.1|26
1735029520000|2024-12-24 08:38:40|113763.5|113713.5|113738.6|113688.6|113763.5|113713.5|113738.6|113688.6|29
1735029530000|2024-12-24 08:38:50|113738.9|113688.9|113728|113678|113738.9|113688.9|113725.4|113675.4|15
1735029540000|2024-12-24 08:39:00|113730.7|113680.7|113729.3|113679.3|113736.2|113686.2|113729.2|113679.2|19
1735029550000|2024-12-24 08:39:10|113731.1|113681.1|113732.7|113682.7|113733|113683|113731.1|113681.1|5
1735029560000|2024-12-24 08:39:20|113734.2|113684.2|113730.1|113680.1|113734.2|113684.2|113723.7|113673.7|27
1735029570000|2024-12-24 08:39:30|113728.7|113678.7|113718.6|113668.6|113731.5|113681.5|113717|113667|32
1735029580000|2024-12-24 08:39:40|113719.4|113669.4|113712.2|113662.2|113719.4|113669.4|113706.7|113656.7|24
1735029590000|2024-12-24 08:39:50|113712.3|113662.3|113714|113664|113715.7|113665.7|113711.9|113661.9|11
1735029600000|2024-12-24 08:40:00|113713.5|113663.5|113730.8|113680.8|113730.8|113680.8|113707.7|113657.7|38
1735029610000|2024-12-24 08:40:10|113731.1|113681.1|113735.6|113685.6|113736.5|113686.5|113731.1|113681.1|15
1735029620000|2024-12-24 08:40:20|113733.8|113683.8|113724.4|113674.4|113733.8|113683.8|113724.2|113674.2|18
1735029630000|2024-12-24 08:40:30|113724.3|113674.3|113723.8|113673.8|113729.1|113679.1|113723.8|113673.8|12
1735029640000|2024-12-24 08:40:40|113724.2|113674.2|113725.4|113675.4|113726.9|113676.9|113723.4|113673.4|10
1735029650000|2024-12-24 08:40:50|113725.5|113675.5|113725.4|113675.4|113725.5|113675.5|113725.4|113675.4|2
1735029660000|2024-12-24 08:41:00|113727.4|113677.4|113726.9|113676.9|113733|113683|113726.9|113676.9|8
1735029670000|2024-12-24 08:41:10|113727.7|113677.7|113732|113682|113733.1|113683.1|113726.3|113676.3|13
1735029680000|2024-12-24 08:41:20|113732.4|113682.4|113731.9|113681.9|113732.8|113682.8|113731.9|113681.9|6
1735029690000|2024-12-24 08:41:30|113732|113682|113745.6|113695.6|113753.4|113703.4|113732|113682|16
1735029700000|2024-12-24 08:41:40|113748.2|113698.2|113746.8|113696.8|113749.9|113699.9|113745.5|113695.5|10
1735029710000|2024-12-24 08:41:50|113746.5|113696.5|113746.1|113696.1|113747.1|113697.1|113744.1|113694.1|9
1735029720000|2024-12-24 08:42:00|113746|113696|113735.9|113685.9|113746|113696|113722.2|113672.2|17
1735029730000|2024-12-24 08:42:10|113736.5|113686.5|113738.2|113688.2|113740.6|113690.6|113734.1|113684.1|19
1735029740000|2024-12-24 08:42:20|113739.7|113689.7|113740.2|113690.2|113741.1|113691.1|113734.9|113684.9|15
1735029750000|2024-12-24 08:42:30|113740.3|113690.3|113740.7|113690.7|113745.2|113695.2|113738.5|113688.5|8
1735029760000|2024-12-24 08:42:40|113742.6|113692.6|113763.6|113713.6|113763.6|113713.6|113740.8|113690.8|29
1735029770000|2024-12-24 08:42:50|113765.4|113715.4|113763|113713|113766.3|113716.3|113759.7|113709.7|14
1735029780000|2024-12-24 08:43:00|113764.9|113714.9|113787|113737|113787|113737|113764.4|113714.4|20
1735029790000|2024-12-24 08:43:10|113786.4|113736.4|113799|113749|113801.8|113751.8|113786.4|113736.4|19
1735029800000|2024-12-24 08:43:20|113801.8|113751.8|113791.4|113741.4|113801.8|113751.8|113790|113740|15
1735029810000|2024-12-24 08:43:30|113791.5|113741.5|113792.3|113742.3|113794.4|113744.4|113789.9|113739.9|14
1735029820000|2024-12-24 08:43:40|113792.5|113742.5|113778.8|113728.8|113794.9|113744.9|113778.8|113728.8|6
1735029830000|2024-12-24 08:43:50|113777.3|113727.3|113782.2|113732.2|113784.5|113734.5|113777.3|113727.3|21
1735029840000|2024-12-24 08:44:00|113780.5|113730.5|113781.7|113731.7|113782.6|113732.6|113779.7|113729.7|17
1735029850000|2024-12-24 08:44:10|113782.6|113732.6|113782.7|113732.7|113782.7|113732.7|113779.5|113729.5|8
1735029860000|2024-12-24 08:44:20|113781.1|113731.1|113781.4|113731.4|113781.4|113731.4|113775.9|113725.9|18
1735029870000|2024-12-24 08:44:30|113779.5|113729.5|113781.8|113731.8|113781.8|113731.8|113776.4|113726.4|23
1735029880000|2024-12-24 08:44:40|113781.9|113731.9|113774|113724|113781.9|113731.9|113773.6|113723.6|11
1735029890000|2024-12-24 08:44:50|113774.8|113724.8|113794.1|113744.1|113795|113745|113774.7|113724.7|22
1735029900000|2024-12-24 08:45:00|113791.7|113741.7|113804.9|113754.9|113804.9|113754.9|113791.7|113741.7|22
1735029910000|2024-12-24 08:45:10|113802.8|113752.8|113800|113750|113805.8|113755.8|113799.7|113749.7|24
1735029920000|2024-12-24 08:45:20|113801.8|113751.8|113807.8|113757.8|113809.3|113759.3|113800|113750|36
1735029930000|2024-12-24 08:45:30|113807.6|113757.6|113803.3|113753.3|113808.4|113758.4|113800.8|113750.8|16
1735029940000|2024-12-24 08:45:40|113801.5|113751.5|113797.9|113747.9|113801.5|113751.5|113795.4|113745.4|12
1735029950000|2024-12-24 08:45:50|113798.3|113748.3|113798.9|113748.9|113799|113749|113798.3|113748.3|4
1735029960000|2024-12-24 08:46:00|113797.9|113747.9|113789.9|113739.9|113797.9|113747.9|113788.4|113738.4|27
1735029970000|2024-12-24 08:46:10|113789.4|113739.4|113791.8|113741.8|113792|113742|113787.8|113737.8|16
1735029980000|2024-12-24 08:46:20|113791.2|113741.2|113792|113742|113792.7|113742.7|113789.5|113739.5|13
1735029990000|2024-12-24 08:46:30|113791.2|113741.2|113791.6|113741.6|113791.7|113741.7|113791.2|113741.2|8
1735030000000|2024-12-24 08:46:40|113789.8|113739.8|113791.7|113741.7|113791.9|113741.9|113789.8|113739.8|6
1735030010000|2024-12-24 08:46:50|113791.6|113741.6|113793.9|113743.9|113796.6|113746.6|113789.8|113739.8|14
1735030020000|2024-12-24 08:47:00|113794.1|113744.1|113792.5|113742.5|113794.1|113744.1|113791.7|113741.7|19
1735030030000|2024-12-24 08:47:10|113792.2|113742.2|113788.6|113738.6|113795.2|113745.2|113788.6|113738.6|22
1735030040000|2024-12-24 08:47:20|113786.9|113736.9|113769.1|113719.1|113787.2|113737.2|113767.8|113717.8|19
1735030050000|2024-12-24 08:47:30|113769.7|113719.7|113769.3|113719.3|113773.6|113723.6|113767.4|113717.4|13
1735030060000|2024-12-24 08:47:40|113771.4|113721.4|113777.6|113727.6|113778.9|113728.9|113771.4|113721.4|20
1735030070000|2024-12-24 08:47:50|113777.8|113727.8|113779.1|113729.1|113780.6|113730.6|113777.8|113727.8|13
1735030080000|2024-12-24 08:48:00|113778.8|113728.8|113778.1|113728.1|113779.1|113729.1|113773.3|113723.3|14
1735030090000|2024-12-24 08:48:10|113778|113728|113782|113732|113782|113732|113777.6|113727.6|9
1735030100000|2024-12-24 08:48:20|113781.8|113731.8|113786.4|113736.4|113787.4|113737.4|113778.3|113728.3|13
1735030110000|2024-12-24 08:48:30|113782.7|113732.7|113786.4|113736.4|113786.4|113736.4|113782.7|113732.7|7
1735030120000|2024-12-24 08:48:40|113786.2|113736.2|113792.4|113742.4|113792.5|113742.5|113785.9|113735.9|17
1735030130000|2024-12-24 08:48:50|113790.4|113740.4|113792|113742|113792.3|113742.3|113790.4|113740.4|8
1735030140000|2024-12-24 08:49:00|113794|113744|113797.6|113747.6|113797.6|113747.6|113790.5|113740.5|17
1735030150000|2024-12-24 08:49:10|113796.9|113746.9|113800.8|113750.8|113800.8|113750.8|113796.7|113746.7|8
1735030160000|2024-12-24 08:49:20|113797.7|113747.7|113808|113758|113808|113758|113793.4|113743.4|16
1735030170000|2024-12-24 08:49:30|113807.9|113757.9|113812.2|113762.2|113817.2|113767.2|113805|113755|26
1735030180000|2024-12-24 08:49:40|113813.8|113763.8|113818.5|113768.5|113818.9|113768.9|113813.8|113763.8|17
1735030190000|2024-12-24 08:49:50|113817.9|113767.9|113822.8|113772.8|113822.8|113772.8|113816.4|113766.4|9
1735030200000|2024-12-24 08:50:00|113821.5|113771.5|113820|113770|113821.5|113771.5|113819.2|113769.2|10
1735030210000|2024-12-24 08:50:10|113821.3|113771.3|113812.1|113762.1|113821.3|113771.3|113809.4|113759.4|21
1735030220000|2024-12-24 08:50:20|113812.8|113762.8|113811.7|113761.7|113816.8|113766.8|113809.2|113759.2|20
1735030230000|2024-12-24 08:50:30|113811.5|113761.5|113812.8|113762.8|113814.1|113764.1|113809.3|113759.3|25
1735030240000|2024-12-24 08:50:40|113814.7|113764.7|113818.8|113768.8|113819.9|113769.9|113810.8|113760.8|16
1735030250000|2024-12-24 08:50:50|113818.7|113768.7|113814.3|113764.3|113818.7|113768.7|113814.3|113764.3|6
1735030260000|2024-12-24 08:51:00|113816.4|113766.4|113819.9|113769.9|113819.9|113769.9|113816.4|113766.4|8
1735030270000|2024-12-24 08:51:10|113817.1|113767.1|113831.5|113781.5|113831.5|113781.5|113817.1|113767.1|17
1735030280000|2024-12-24 08:51:20|113830.3|113780.3|113830.6|113780.6|113830.6|113780.6|113819.2|113769.2|14
1735030290000|2024-12-24 08:51:30|113829.2|113779.2|113828.8|113778.8|113829.2|113779.2|113826|113776|5
1735030300000|2024-12-24 08:51:40|113826.6|113776.6|113825.2|113775.2|113828|113778|113824.5|113774.5|8
1735030310000|2024-12-24 08:51:50|113827|113777|113830|113780|113831.9|113781.9|113827|113777|18
1735030320000|2024-12-24 08:52:00|113829.4|113779.4|113832.3|113782.3|113833.5|113783.5|113829.4|113779.4|14
1735030330000|2024-12-24 08:52:10|113834.1|113784.1|113834|113784|113836|113786|113833.5|113783.5|8
1735030340000|2024-12-24 08:52:20|113834.6|113784.6|113832.6|113782.6|113834.7|113784.7|113832.6|113782.6|8
1735030350000|2024-12-24 08:52:30|113832.7|113782.7|113852.6|113802.6|113853.9|113803.9|113832.7|113782.7|26
1735030360000|2024-12-24 08:52:40|113852.7|113802.7|113851|113801|113855.4|113805.4|113850.8|113800.8|21
1735030370000|2024-12-24 08:52:50|113850.7|113800.7|113849.6|113799.6|113851.9|113801.9|113847.8|113797.8|14
1735030380000|2024-12-24 08:53:00|113849.3|113799.3|113856.7|113806.7|113857.9|113807.9|113847.2|113797.2|24
1735030390000|2024-12-24 08:53:10|113856.2|113806.2|113855.5|113805.5|113857.1|113807.1|113854.9|113804.9|7
1735030400000|2024-12-24 08:53:20|113857.1|113807.1|113839|113789|113857.1|113807.1|113837.9|113787.9|29
1735030410000|2024-12-24 08:53:30|113839.5|113789.5|113842.1|113792.1|113844.7|113794.7|113839.5|113789.5|10
1735030420000|2024-12-24 08:53:40|113843.5|113793.5|113844.2|113794.2|113844.2|113794.2|113839.4|113789.4|9
1735030430000|2024-12-24 08:53:50|113844.6|113794.6|113847.7|113797.7|113848.4|113798.4|113840.2|113790.2|32
1735030440000|2024-12-24 08:54:00|113848.3|113798.3|113838.2|113788.2|113848.7|113798.7|113837.7|113787.7|14
1735030450000|2024-12-24 08:54:10|113836.4|113786.4|113835|113785|113838.7|113788.7|113826.5|113776.5|30
1735030460000|2024-12-24 08:54:20|113836.3|113786.3|113835.4|113785.4|113837.2|113787.2|113831.7|113781.7|15
1735030470000|2024-12-24 08:54:30|113833.8|113783.8|113842.6|113792.6|113844.5|113794.5|113833.8|113783.8|12
1735030480000|2024-12-24 08:54:40|113842.7|113792.7|113840.3|113790.3|113842.7|113792.7|113840.3|113790.3|4
1735030490000|2024-12-24 08:54:50|113837.9|113787.9|113842.5|113792.5|113842.5|113792.5|113837.9|113787.9|6
1735030500000|2024-12-24 08:55:00|113840.4|113790.4|113840.2|113790.2|113842.5|113792.5|113840.1|113790.1|6
1735030510000|2024-12-24 08:55:10|113842.6|113792.6|113836.1|113786.1|113847|113797|113835|113785|19
1735030520000|2024-12-24 08:55:20|113836.4|113786.4|113830.3|113780.3|113836.4|113786.4|113826|113776|24
1735030530000|2024-12-24 08:55:30|113830.2|113780.2|113830.5|113780.5|113830.5|113780.5|113827.9|113777.9|5
1735030540000|2024-12-24 08:55:40|113830.4|113780.4|113827.7|113777.7|113830.4|113780.4|113822.7|113772.7|11
1735030550000|2024-12-24 08:55:50|113827.8|113777.8|113832|113782|113834.7|113784.7|113827.8|113777.8|17
1735030560000|2024-12-24 08:56:00|113831.7|113781.7|113810.2|113760.2|113833.7|113783.7|113808.2|113758.2|23
1735030570000|2024-12-24 08:56:10|113810.6|113760.6|113816.9|113766.9|113818.6|113768.6|113810.2|113760.2|14
1735030580000|2024-12-24 08:56:20|113816.4|113766.4|113814.6|113764.6|113816.9|113766.9|113813.9|113763.9|17
1735030590000|2024-12-24 08:56:30|113815.9|113765.9|113808.8|113758.8|113815.9|113765.9|113808|113758|15
1735030600000|2024-12-24 08:56:40|113808.5|113758.5|113800.8|113750.8|113809|113759|113800.8|113750.8|21
1735030610000|2024-12-24 08:56:50|113802.8|113752.8|113793.7|113743.7|113804.8|113754.8|113793.7|113743.7|17
1735030620000|2024-12-24 08:57:00|113792.1|113742.1|113792.9|113742.9|113794.3|113744.3|113790.7|113740.7|17
1735030630000|2024-12-24 08:57:10|113792.7|113742.7|113788.3|113738.3|113792.7|113742.7|113784.3|113734.3|14
1735030640000|2024-12-24 08:57:20|113786.9|113736.9|113787|113737|113788.5|113738.5|113786.8|113736.8|8
1735030650000|2024-12-24 08:57:30|113787.1|113737.1|113789.2|113739.2|113791.8|113741.8|113785.4|113735.4|12
1735030660000|2024-12-24 08:57:40|113790.8|113740.8|113794.4|113744.4|113795.9|113745.9|113788.7|113738.7|16
1735030670000|2024-12-24 08:57:50|113793.8|113743.8|113793|113743|113793.8|113743.8|113788.7|113738.7|17
1735030680000|2024-12-24 08:58:00|113793.8|113743.8|113790.2|113740.2|113793.8|113743.8|113789.1|113739.1|19
1735030690000|2024-12-24 08:58:10|113788.3|113738.3|113782.3|113732.3|113788.3|113738.3|113777.9|113727.9|15
1735030700000|2024-12-24 08:58:20|113782.4|113732.4|113790|113740|113793.1|113743.1|113782.4|113732.4|13
1735030710000|2024-12-24 08:58:30|113787.8|113737.8|113784.3|113734.3|113790.2|113740.2|113784.3|113734.3|15
1735030720000|2024-12-24 08:58:40|113786.5|113736.5|113785.5|113735.5|113789.7|113739.7|113782.8|113732.8|14
1735030730000|2024-12-24 08:58:50|113785.6|113735.6|113787.2|113737.2|113787.2|113737.2|113784|113734|13
1735030740000|2024-12-24 08:59:00|113785.7|113735.7|113777.1|113727.1|113789.8|113739.8|113777.1|113727.1|22
1735030750000|2024-12-24 08:59:10|113776.9|113726.9|113780.6|113730.6|113788.7|113738.7|113776.9|113726.9|19
1735030760000|2024-12-24 08:59:20|113782.6|113732.6|113782|113732|113782.6|113732.6|113780.9|113730.9|21
1735030770000|2024-12-24 08:59:30|113782.4|113732.4|113781|113731|113784.8|113734.8|113781|113731|12
1735030780000|2024-12-24 08:59:40|113780.2|113730.2|113799|113749|113805.3|113755.3|113780.2|113730.2|22
1735030790000|2024-12-24 08:59:50|113798.6|113748.6|113791.6|113741.6|113799.3|113749.3|113790.4|113740.4|16
1735030800000|2024-12-24 09:00:00|113796.1|113746.1|113793.9|113743.9|113796.1|113746.1|113791.6|113741.6|12
1735030810000|2024-12-24 09:00:10|113793|113743|113788.3|113738.3|113793.9|113743.9|113787.6|113737.6|19
1735030820000|2024-12-24 09:00:20|113789.8|113739.8|113798|113748|113804.4|113754.4|113788.9|113738.9|24
1735030830000|2024-12-24 09:00:30|113797.8|113747.8|113782|113732|113797.8|113747.8|113782|113732|16
1735030840000|2024-12-24 09:00:40|113783.9|113733.9|113785.5|113735.5|113789.6|113739.6|113783.9|113733.9|14
1735030850000|2024-12-24 09:00:50|113785.7|113735.7|113792.4|113742.4|113794.9|113744.9|113784.9|113734.9|24
1735030860000|2024-12-24 09:01:00|113794.7|113744.7|113800.1|113750.1|113800.6|113750.6|113794.7|113744.7|12
1735030870000|2024-12-24 09:01:10|113800.5|113750.5|113791.4|113741.4|113800.6|113750.6|113787.7|113737.7|18
1735030880000|2024-12-24 09:01:20|113793.1|113743.1|113793.1|113743.1|113794.2|113744.2|113789.2|113739.2|10
1735030890000|2024-12-24 09:01:30|113793.2|113743.2|113791.4|113741.4|113793.3|113743.3|113788.5|113738.5|8
1735030900000|2024-12-24 09:01:40|113794.5|113744.5|113793.8|113743.8|113797.6|113747.6|113793.6|113743.6|14
1735030910000|2024-12-24 09:01:50|113794|113744|113793.4|113743.4|113794.2|113744.2|113793.4|113743.4|9
1735030920000|2024-12-24 09:02:00|113793.7|113743.7|113787.9|113737.9|113793.7|113743.7|113786.8|113736.8|19
1735030930000|2024-12-24 09:02:10|113788|113738|113790.1|113740.1|113790.5|113740.5|113784.4|113734.4|13
1735030940000|2024-12-24 09:02:20|113791|113741|113790.1|113740.1|113791.9|113741.9|113790.1|113740.1|7
1735030950000|2024-12-24 09:02:30|113791|113741|113789|113739|113791|113741|113789|113739|6
1735030960000|2024-12-24 09:02:40|113788.8|113738.8|113790.1|113740.1|113790.1|113740.1|113788.1|113738.1|9
1735030970000|2024-12-24 09:02:50|113788.1|113738.1|113789.2|113739.2|113789.2|113739.2|113788.1|113738.1|4
1735030980000|2024-12-24 09:03:00|113789.3|113739.3|113788.6|113738.6|113789.3|113739.3|113786.6|113736.6|4
1735030990000|2024-12-24 09:03:10|113788.5|113738.5|113790|113740|113790|113740|113788.4|113738.4|3
1735031000000|2024-12-24 09:03:20|113788.5|113738.5|113795.1|113745.1|113795.1|113745.1|113787.2|113737.2|15
1735031010000|2024-12-24 09:03:30|113791.9|113741.9|113799.2|113749.2|113799.2|113749.2|113791.9|113741.9|13
1735031020000|2024-12-24 09:03:40|113800.1|113750.1|113768.8|113718.8|113800.1|113750.1|113768.8|113718.8|22
1735031030000|2024-12-24 09:03:50|113768.1|113718.1|113766.1|113716.1|113772.9|113722.9|113764.3|113714.3|26
1735031040000|2024-12-24 09:04:00|113764.7|113714.7|113769|113719|113769.5|113719.5|113764.2|113714.2|16
1735031050000|2024-12-24 09:04:10|113767.8|113717.8|113778.4|113728.4|113782.1|113732.1|113767.7|113717.7|25
1735031060000|2024-12-24 09:04:20|113777.8|113727.8|113786.2|113736.2|113789.8|113739.8|113777.8|113727.8|22
1735031070000|2024-12-24 09:04:30|113784.3|113734.3|113778.7|113728.7|113785.7|113735.7|113778.7|113728.7|10
1735031080000|2024-12-24 09:04:40|113778.9|113728.9|113768.5|113718.5|113778.9|113728.9|113768.5|113718.5|29
1735031090000|2024-12-24 09:04:50|113769|113719|113773.7|113723.7|113775.1|113725.1|113767.5|113717.5|30
1735031100000|2024-12-24 09:05:00|113775.4|113725.4|113774.4|113724.4|113775.4|113725.4|113772.2|113722.2|12
1735031110000|2024-12-24 09:05:10|113774.5|113724.5|113774.3|113724.3|113777.2|113727.2|113774.3|113724.3|9
1735031120000|2024-12-24 09:05:20|113776.9|113726.9|113774.1|113724.1|113776.9|113726.9|113774|113724|20
1735031130000|2024-12-24 09:05:30|113774.2|113724.2|113772.1|113722.1|113774.2|113724.2|113770.6|113720.6|6
1735031140000|2024-12-24 09:05:40|113772.3|113722.3|113795.9|113745.9|113797.6|113747.6|113772.1|113722.1|21
1735031150000|2024-12-24 09:05:50|113797.1|113747.1|113789.6|113739.6|113797.4|113747.4|113788.5|113738.5|12
1735031160000|2024-12-24 09:06:00|113789.7|113739.7|113781|113731|113791.1|113741.1|113780.2|113730.2|25
1735031170000|2024-12-24 09:06:10|113780.9|113730.9|113780.4|113730.4|113781|113731|113780.4|113730.4|4
1735031180000|2024-12-24 09:06:20|113778.4|113728.4|113773.1|113723.1|113778.4|113728.4|113773|113723|9
1735031190000|2024-12-24 09:06:30|113773.3|113723.3|113768.1|113718.1|113773.3|113723.3|113764.6|113714.6|13
1735031200000|2024-12-24 09:06:40|113768.6|113718.6|113771.6|113721.6|113774.9|113724.9|113768.6|113718.6|14
1735031210000|2024-12-24 09:06:50|113771.7|113721.7|113770.9|113720.9|113773.5|113723.5|113769.6|113719.6|21
1735031220000|2024-12-24 09:07:00|113772.1|113722.1|113765.2|113715.2|113772.1|113722.1|113764|113714|15
1735031230000|2024-12-24 09:07:10|113765.9|113715.9|113769.6|113719.6|113772.6|113722.6|113765.9|113715.9|16
1735031240000|2024-12-24 09:07:20|113770|113720|113771.8|113721.8|113771.8|113721.8|113769.4|113719.4|7
1735031250000|2024-12-24 09:07:30|113771.9|113721.9|113776.4|113726.4|113778|113728|113771.5|113721.5|12
1735031260000|2024-12-24 09:07:40|113776.5|113726.5|113776.4|113726.4|113777.6|113727.6|113776.4|113726.4|4
1735031270000|2024-12-24 09:07:50|113776.5|113726.5|113776.6|113726.6|113777.8|113727.8|113776.5|113726.5|8
1735031280000|2024-12-24 09:08:00|113776.2|113726.2|113778.2|113728.2|113778.4|113728.4|113776.2|113726.2|4
1735031290000|2024-12-24 09:08:10|113776|113726|113777.7|113727.7|113777.7|113727.7|113775.1|113725.1|7
1735031300000|2024-12-24 09:08:20|113779.2|113729.2|113776.1|113726.1|113781.1|113731.1|113776.1|113726.1|13
1735031310000|2024-12-24 09:08:30|113777.3|113727.3|113787.2|113737.2|113788.1|113738.1|113776.4|113726.4|10
1735031320000|2024-12-24 09:08:40|113786.6|113736.6|113786.4|113736.4|113788|113738|113782|113732|17
1735031330000|2024-12-24 09:08:50|113786.2|113736.2|113797.1|113747.1|113797.1|113747.1|113786.2|113736.2|8
1735031340000|2024-12-24 09:09:00|113795.8|113745.8|113794.1|113744.1|113798.5|113748.5|113794.1|113744.1|10
1735031350000|2024-12-24 09:09:10|113794|113744|113806.2|113756.2|113806.2|113756.2|113789.9|113739.9|20
1735031360000|2024-12-24 09:09:20|113803.6|113753.6|113797.9|113747.9|113805.4|113755.4|113797.9|113747.9|17
1735031370000|2024-12-24 09:09:30|113798.6|113748.6|113792.6|113742.6|113798.6|113748.6|113792.6|113742.6|11
1735031380000|2024-12-24 09:09:40|113794.1|113744.1|113793.5|113743.5|113794.1|113744.1|113793.2|113743.2|7
1735031390000|2024-12-24 09:09:50|113792.8|113742.8|113790.9|113740.9|113793.5|113743.5|113788.2|113738.2|7
1735031400000|2024-12-24 09:10:00|113790.8|113740.8|113793.6|113743.6|113793.6|113743.6|113790.7|113740.7|5
1735031410000|2024-12-24 09:10:10|113793.5|113743.5|113787|113737|113793.5|113743.5|113787|113737|6
1735031420000|2024-12-24 09:10:20|113787.9|113737.9|113792|113742|113792.8|113742.8|113782.7|113732.7|12
1735031430000|2024-12-24 09:10:30|113791.9|113741.9|113792.9|113742.9|113793.8|113743.8|113791.3|113741.3|11
1735031440000|2024-12-24 09:10:40|113791.6|113741.6|113792.7|113742.7|113793.6|113743.6|113785.9|113735.9|11
1735031450000|2024-12-24 09:10:50|113790.9|113740.9|113791.6|113741.6|113791.6|113741.6|113788.1|113738.1|11
1735031460000|2024-12-24 09:11:00|113791.5|113741.5|113791.3|113741.3|113791.5|113741.5|113791.2|113741.2|4
1735031470000|2024-12-24 09:11:10|113791.4|113741.4|113789.7|113739.7|113791.4|113741.4|113787.9|113737.9|4
1735031480000|2024-12-24 09:11:20|113789.6|113739.6|113785.7|113735.7|113789.6|113739.6|113783.8|113733.8|9
1735031490000|2024-12-24 09:11:30|113783.8|113733.8|113785.6|113735.6|113785.6|113735.6|113783.8|113733.8|2
1735031500000|2024-12-24 09:11:40|113786.1|113736.1|113782.9|113732.9|113786.2|113736.2|113782.9|113732.9|9
1735031510000|2024-12-24 09:11:50|113783.2|113733.2|113788.5|113738.5|113789.2|113739.2|113783.2|113733.2|8
1735031520000|2024-12-24 09:12:00|113789|113739|113789.3|113739.3|113789.8|113739.8|113789|113739|4
1735031530000|2024-12-24 09:12:10|113789.4|113739.4|113786.1|113736.1|113789.4|113739.4|113785.8|113735.8|7
1735031540000|2024-12-24 09:12:20|113785.8|113735.8|113789.6|113739.6|113791|113741|113785.8|113735.8|5
1735031560000|2024-12-24 09:12:40|113786.9|113736.9|113788.6|113738.6|113788.6|113738.6|113786.3|113736.3|12
1735031570000|2024-12-24 09:12:50|113788.7|113738.7|113786.4|113736.4|113790.9|113740.9|113786.4|113736.4|8
1735031580000|2024-12-24 09:13:00|113784.5|113734.5|113786.6|113736.6|113787.3|113737.3|113784.3|113734.3|8
1735031590000|2024-12-24 09:13:10|113789|113739|113790.7|113740.7|113790.7|113740.7|113789|113739|6
1735031600000|2024-12-24 09:13:20|113792.5|113742.5|113790.7|113740.7|113792.5|113742.5|113790.5|113740.5|4
1735031610000|2024-12-24 09:13:30|113790.8|113740.8|113796.1|113746.1|113797.1|113747.1|113790.8|113740.8|10
1735031620000|2024-12-24 09:13:40|113796.4|113746.4|113792.5|113742.5|113796.4|113746.4|113792|113742|8
1735031630000|2024-12-24 09:13:50|113792.4|113742.4|113792.5|113742.5|113792.5|113742.5|113792.4|113742.4|2
1735031640000|2024-12-24 09:14:00|113790.2|113740.2|113788|113738|113790.2|113740.2|113779.9|113729.9|22
1735031650000|2024-12-24 09:14:10|113788.4|113738.4|113792.4|113742.4|113793.1|113743.1|113788.2|113738.2|9
1735031660000|2024-12-24 09:14:20|113790.2|113740.2|113791.1|113741.1|113791.1|113741.1|113788.1|113738.1|8
1735031670000|2024-12-24 09:14:30|113791|113741|113784.8|113734.8|113791|113741|113783.4|113733.4|9
1735031680000|2024-12-24 09:14:40|113785|113735|113784.4|113734.4|113785.1|113735.1|113782.4|113732.4|23
1735031690000|2024-12-24 09:14:50|113782.4|113732.4|113774.9|113724.9|113783|113733|113773.8|113723.8|11
1735031700000|2024-12-24 09:15:00|113772.9|113722.9|113768.6|113718.6|113772.9|113722.9|113767.9|113717.9|5
1735031710000|2024-12-24 09:15:10|113768.5|113718.5|113767.6|113717.6|113768.5|113718.5|113765.4|113715.4|9
1735031720000|2024-12-24 09:15:20|113767.1|113717.1|113764.2|113714.2|113767.1|113717.1|113763.9|113713.9|7
1735031730000|2024-12-24 09:15:30|113764.9|113714.9|113764.2|113714.2|113764.9|113714.9|113764.2|113714.2|4
1735031740000|2024-12-24 09:15:40|113764.1|113714.1|113766|113716|113766.6|113716.6|113764|113714|11
1735031750000|2024-12-24 09:15:50|113767.3|113717.3|113770.4|113720.4|113770.5|113720.5|113767.3|113717.3|10
1735031760000|2024-12-24 09:16:00|113770.3|113720.3|113772.4|113722.4|113777.3|113727.3|113768.3|113718.3|17
1735031770000|2024-12-24 09:16:10|113772.5|113722.5|113770.2|113720.2|113775.7|113725.7|113769.6|113719.6|10
1735031780000|2024-12-24 09:16:20|113771.3|113721.3|113768.7|113718.7|113771.3|113721.3|113768.2|113718.2|12
1735031790000|2024-12-24 09:16:30|113767.5|113717.5|113766.8|113716.8|113769.2|113719.2|113765.6|113715.6|13
1735031800000|2024-12-24 09:16:40|113768.6|113718.6|113764.6|113714.6|113768.6|113718.6|113764.6|113714.6|7
1735031810000|2024-12-24 09:16:50|113763.5|113713.5|113765.2|113715.2|113765.2|113715.2|113761.3|113711.3|10
1735031820000|2024-12-24 09:17:00|113765.3|113715.3|113767.6|113717.6|113767.6|113717.6|113765.3|113715.3|5
1735031830000|2024-12-24 09:17:10|113767.3|113717.3|113767.1|113717.1|113767.3|113717.3|113767.1|113717.1|2
1735031840000|2024-12-24 09:17:20|113768.8|113718.8|113766.2|113716.2|113768.8|113718.8|113764.4|113714.4|7
1735031850000|2024-12-24 09:17:30|113764.4|113714.4|113764.9|113714.9|113764.9|113714.9|113764.4|113714.4|2
1735031860000|2024-12-24 09:17:40|113765.8|113715.8|113768.4|113718.4|113769.1|113719.1|113765.8|113715.8|9
1735031870000|2024-12-24 09:17:50|113767.3|113717.3|113768.4|113718.4|113768.4|113718.4|113767.1|113717.1|4
1735031880000|2024-12-24 09:18:00|113767.3|113717.3|113768.9|113718.9|113769.1|113719.1|113767.3|113717.3|5
1735031890000|2024-12-24 09:18:10|113767.2|113717.2|113768.3|113718.3|113768.7|113718.7|113766.2|113716.2|7
1735031900000|2024-12-24 09:18:20|113766.5|113716.5|113764.2|113714.2|113766.5|113716.5|113764.2|113714.2|6
1735031910000|2024-12-24 09:18:30|113757.2|113707.2|113763.4|113713.4|113764.3|113714.3|113757.2|113707.2|9
1735031920000|2024-12-24 09:18:40|113763.5|113713.5|113763.4|113713.4|113763.5|113713.5|113763.4|113713.4|2
1735031930000|2024-12-24 09:18:50|113763.6|113713.6|113763.6|113713.6|113763.6|113713.6|113763.6|113713.6|1
1735031940000|2024-12-24 09:19:00|113760.9|113710.9|113764.7|113714.7|113765.4|113715.4|113759.8|113709.8|15
1735031950000|2024-12-24 09:19:10|113763.5|113713.5|113765.1|113715.1|113765.1|113715.1|113763.5|113713.5|4
1735031960000|2024-12-24 09:19:20|113763.9|113713.9|113763.1|113713.1|113765.3|113715.3|113761.6|113711.6|17
1735031970000|2024-12-24 09:19:30|113762.6|113712.6|113763.3|113713.3|113764.1|113714.1|113760.7|113710.7|16
1735031980000|2024-12-24 09:19:40|113764.6|113714.6|113762.6|113712.6|113764.6|113714.6|113761.1|113711.1|5
1735031990000|2024-12-24 09:19:50|113763.8|113713.8|113764.5|113714.5|113764.7|113714.7|113760.3|113710.3|20
1735032000000|2024-12-24 09:20:00|113764.3|113714.3|113764.4|113714.4|113764.5|113714.5|113761.5|113711.5|14
1735032010000|2024-12-24 09:20:10|113764.5|113714.5|113763.5|113713.5|113764.7|113714.7|113761.2|113711.2|15
1735032020000|2024-12-24 09:20:20|113763.4|113713.4|113763.3|113713.3|113763.4|113713.4|113763.2|113713.2|4
1735032030000|2024-12-24 09:20:30|113763.1|113713.1|113760.9|113710.9|113763.2|113713.2|113760.4|113710.4|7
1735032040000|2024-12-24 09:20:40|113760.5|113710.5|113760.8|113710.8|113760.8|113710.8|113760.4|113710.4|5
1735032050000|2024-12-24 09:20:50|113761.1|113711.1|113761.4|113711.4|113761.5|113711.5|113761.1|113711.1|3
1735032060000|2024-12-24 09:21:00|113759.9|113709.9|113763.5|113713.5|113765.5|113715.5|113758.9|113708.9|9
1735032070000|2024-12-24 09:21:10|113762|113712|113761.1|113711.1|113762|113712|113761.1|113711.1|13
1735032080000|2024-12-24 09:21:20|113761|113711|113760.9|113710.9|113761.7|113711.7|113759.5|113709.5|16
1735032090000|2024-12-24 09:21:30|113761.8|113711.8|113758.6|113708.6|113761.8|113711.8|113757.6|113707.6|11
1735032100000|2024-12-24 09:21:40|113758.3|113708.3|113759.3|113709.3|113761.8|113711.8|113758.3|113708.3|13
1735032110000|2024-12-24 09:21:50|113759.4|113709.4|113759.3|113709.3|113759.4|113709.4|113759.3|113709.3|2
1735032120000|2024-12-24 09:22:00|113759.4|113709.4|113757|113707|113759.4|113709.4|113755.9|113705.9|11
1735032130000|2024-12-24 09:22:10|113756.2|113706.2|113756.5|113706.5|113758.2|113708.2|113756.2|113706.2|10
1735032140000|2024-12-24 09:22:20|113755.5|113705.5|113742|113692|113756.8|113706.8|113741.2|113691.2|11
1735032150000|2024-12-24 09:22:30|113741.8|113691.8|113738|113688|113742.1|113692.1|113738|113688|13
1735032160000|2024-12-24 09:22:40|113736.6|113686.6|113739.2|113689.2|113742.5|113692.5|113735.1|113685.1|15
1735032170000|2024-12-24 09:22:50|113741.2|113691.2|113742.2|113692.2|113746|113696|113740.2|113690.2|9
1735032180000|2024-12-24 09:23:00|113742.3|113692.3|113743.6|113693.6|113743.6|113693.6|113741.9|113691.9|10
1735032190000|2024-12-24 09:23:10|113744.2|113694.2|113740|113690|113745.3|113695.3|113740|113690|15
1735032200000|2024-12-24 09:23:20|113738.9|113688.9|113736.8|113686.8|113739.5|113689.5|113736.8|113686.8|7
1735032210000|2024-12-24 09:23:30|113736.1|113686.1|113735.2|113685.2|113736.1|113686.1|113735.2|113685.2|4
1735032220000|2024-12-24 09:23:40|113735.3|113685.3|113735.3|113685.3|113735.3|113685.3|113735.3|113685.3|1
1735032230000|2024-12-24 09:23:50|113735.4|113685.4|113739.1|113689.1|113739.1|113689.1|113735.4|113685.4|6
1735032240000|2024-12-24 09:24:00|113739.5|113689.5|113740|113690|113740|113690|113739.5|113689.5|2
1735032250000|2024-12-24 09:24:10|113738.8|113688.8|113748.2|113698.2|113749.7|113699.7|113738.8|113688.8|18
1735032260000|2024-12-24 09:24:20|113748.5|113698.5|113750.3|113700.3|113754.3|113704.3|113747.3|113697.3|13
1735032270000|2024-12-24 09:24:30|113750.2|113700.2|113739.1|113689.1|113750.2|113700.2|113738.1|113688.1|5
1735032280000|2024-12-24 09:24:40|113740.2|113690.2|113738.3|113688.3|113740.2|113690.2|113733.9|113683.9|11
1735032290000|2024-12-24 09:24:50|113738.2|113688.2|113736.1|113686.1|113738.3|113688.3|113736.1|113686.1|4
1735032300000|2024-12-24 09:25:00|113734.5|113684.5|113735.3|113685.3|113737.8|113687.8|113733.6|113683.6|11
1735032310000|2024-12-24 09:25:10|113735.1|113685.1|113736.2|113686.2|113736.5|113686.5|113734.4|113684.4|5
1735032320000|2024-12-24 09:25:20|113734.7|113684.7|113739.4|113689.4|113739.4|113689.4|113734.4|113684.4|7
1735032340000|2024-12-24 09:25:40|113739.5|113689.5|113742|113692|113742.6|113692.6|113739.5|113689.5|8
1735032350000|2024-12-24 09:25:50|113742.7|113692.7|113742.3|113692.3|113743.4|113693.4|113742.3|113692.3|3
1735032360000|2024-12-24 09:26:00|113742.2|113692.2|113737.5|113687.5|113742.2|113692.2|113737.5|113687.5|11
1735032370000|2024-12-24 09:26:10|113738.4|113688.4|113743.8|113693.8|113744.8|113694.8|113738.4|113688.4|5
1735032380000|2024-12-24 09:26:20|113743.7|113693.7|113749.7|113699.7|113751.9|113701.9|113743.7|113693.7|10
1735032390000|2024-12-24 09:26:30|113749.5|113699.5|113758.4|113708.4|113761.2|113711.2|113749.4|113699.4|9
1735032400000|2024-12-24 09:26:40|113757.1|113707.1|113754.1|113704.1|113757.1|113707.1|113752.6|113702.6|8
1735032410000|2024-12-24 09:26:50|113753.7|113703.7|113752.9|113702.9|113753.7|113703.7|113752.9|113702.9|5
1735032420000|2024-12-24 09:27:00|113753.2|113703.2|113753.6|113703.6|113753.6|113703.6|113753.2|113703.2|2
1735032430000|2024-12-24 09:27:10|113754.7|113704.7|113754.7|113704.7|113754.7|113704.7|113754.7|113704.7|1
1735032450000|2024-12-24 09:27:30|113758.7|113708.7|113760.2|113710.2|113761.7|113711.7|113754.7|113704.7|14
1735032460000|2024-12-24 09:27:40|113762|113712|113764.3|113714.3|113766.7|113716.7|113759.9|113709.9|11
1735032470000|2024-12-24 09:27:50|113763.3|113713.3|113782.6|113732.6|113783.1|113733.1|113763.3|113713.3|14
1735032480000|2024-12-24 09:28:00|113781.4|113731.4|113783|113733|113783.8|113733.8|113781.4|113731.4|16
1735032490000|2024-12-24 09:28:10|113781.8|113731.8|113780.7|113730.7|113784.6|113734.6|113770.8|113720.8|16
1735032500000|2024-12-24 09:28:20|113779|113729|113774.1|113724.1|113779|113729|113774.1|113724.1|14
1735032510000|2024-12-24 09:28:30|113775.1|113725.1|113770.2|113720.2|113775.1|113725.1|113769.5|113719.5|15
1735032520000|2024-12-24 09:28:40|113769.9|113719.9|113770.4|113720.4|113770.9|113720.9|113769.9|113719.9|12
1735032530000|2024-12-24 09:28:50|113771.8|113721.8|113777.7|113727.7|113777.8|113727.8|113771.5|113721.5|8
1735032540000|2024-12-24 09:29:00|113778.5|113728.5|113778.5|113728.5|113779.4|113729.4|113778.5|113728.5|4
1735032560000|2024-12-24 09:29:20|113778.6|113728.6|113774.1|113724.1|113780.4|113730.4|113773.3|113723.3|16
1735032570000|2024-12-24 09:29:30|113774.3|113724.3|113774.6|113724.6|113775.1|113725.1|113774.1|113724.1|7
1735032580000|2024-12-24 09:29:40|113771.8|113721.8|113775.9|113725.9|113776.3|113726.3|113771.8|113721.8|15
1735032590000|2024-12-24 09:29:50|113782|113732|113776.7|113726.7|113785.2|113735.2|113774.8|113724.8|18
1735032600000|2024-12-24 09:30:00|113778|113728|113772.8|113722.8|113778.7|113728.7|113772.5|113722.5|26
1735032610000|2024-12-24 09:30:10|113771.3|113721.3|113798.5|113748.5|113798.5|113748.5|113771.3|113721.3|18
1735032620000|2024-12-24 09:30:20|113797.9|113747.9|113792.7|113742.7|113797.9|113747.9|113791.4|113741.4|16
1735032630000|2024-12-24 09:30:30|113792.3|113742.3|113800.5|113750.5|113801.2|113751.2|113792.3|113742.3|16
1735032640000|2024-12-24 09:30:40|113803.2|113753.2|113803.9|113753.9|113807|113757|113803.2|113753.2|18
1735032650000|2024-12-24 09:30:50|113804|113754|113797|113747|113804|113754|113794.5|113744.5|14
1735032660000|2024-12-24 09:31:00|113795.1|113745.1|113803.4|113753.4|113804.7|113754.7|113791.8|113741.8|13
1735032670000|2024-12-24 09:31:10|113803.5|113753.5|113800.2|113750.2|113804.4|113754.4|113798.3|113748.3|23
1735032680000|2024-12-24 09:31:20|113798.2|113748.2|113793.5|113743.5|113798.2|113748.2|113791.5|113741.5|23
1735032690000|2024-12-24 09:31:30|113794.8|113744.8|113797.3|113747.3|113797.4|113747.4|113790.9|113740.9|12
1735032700000|2024-12-24 09:31:40|113793.7|113743.7|113795.7|113745.7|113798.5|113748.5|113793.7|113743.7|14
1735032710000|2024-12-24 09:31:50|113795.5|113745.5|113796.2|113746.2|113798.1|113748.1|113794.3|113744.3|10
1735032720000|2024-12-24 09:32:00|113797.6|113747.6|113795.7|113745.7|113797.6|113747.6|113794.1|113744.1|21
1735032730000|2024-12-24 09:32:10|113796.4|113746.4|113804.4|113754.4|113804.9|113754.9|113795.6|113745.6|15
1735032740000|2024-12-24 09:32:20|113803.6|113753.6|113801.8|113751.8|113803.6|113753.6|113801.3|113751.3|9
1735032750000|2024-12-24 09:32:30|113801.2|113751.2|113812.7|113762.7|113812.7|113762.7|113801.2|113751.2|8
1735032760000|2024-12-24 09:32:40|113812.5|113762.5|113812.3|113762.3|113812.7|113762.7|113812.3|113762.3|3
1735032770000|2024-12-24 09:32:50|113811.8|113761.8|113813.1|113763.1|113813.1|113763.1|113811.8|113761.8|4
1735032780000|2024-12-24 09:33:00|113811.9|113761.9|113807.8|113757.8|113811.9|113761.9|113805.8|113755.8|14
1735032790000|2024-12-24 09:33:10|113805.8|113755.8|113804.1|113754.1|113807.2|113757.2|113799.3|113749.3|12
1735032800000|2024-12-24 09:33:20|113804.3|113754.3|113805.1|113755.1|113808.4|113758.4|113802.8|113752.8|17
1735032810000|2024-12-24 09:33:30|113804.1|113754.1|113805.3|113755.3|113808.3|113758.3|113803.4|113753.4|15
1735032820000|2024-12-24 09:33:40|113806.6|113756.6|113807.2|113757.2|113807.5|113757.5|113806.6|113756.6|3
1735032830000|2024-12-24 09:33:50|113806.6|113756.6|113803.3|113753.3|113807.2|113757.2|113803.3|113753.3|10
1735032840000|2024-12-24 09:34:00|113805|113755|113789.6|113739.6|113805|113755|113787.2|113737.2|23
1735032850000|2024-12-24 09:34:10|113787.5|113737.5|113786.2|113736.2|113787.5|113737.5|113783.6|113733.6|18
1735032860000|2024-12-24 09:34:20|113783.4|113733.4|113785.1|113735.1|113785.9|113735.9|113783.1|113733.1|16
1735032870000|2024-12-24 09:34:30|113785.7|113735.7|113786.5|113736.5|113787|113737|113785.4|113735.4|10
1735032880000|2024-12-24 09:34:40|113788.1|113738.1|113788.7|113738.7|113789.2|113739.2|113784.4|113734.4|11
1735032890000|2024-12-24 09:34:50|113790|113740|113787.8|113737.8|113792.2|113742.2|113785.6|113735.6|25
1735032900000|2024-12-24 09:35:00|113787.5|113737.5|113783.6|113733.6|113787.5|113737.5|113780.8|113730.8|12
1735032910000|2024-12-24 09:35:10|113785.7|113735.7|113782.2|113732.2|113786.4|113736.4|113778.8|113728.8|17
1735032920000|2024-12-24 09:35:20|113781.4|113731.4|113781.2|113731.2|113781.5|113731.5|113779.5|113729.5|8
1735032930000|2024-12-24 09:35:30|113781.6|113731.6|113777.3|113727.3|113781.6|113731.6|113774.6|113724.6|11
1735032940000|2024-12-24 09:35:40|113778.5|113728.5|113779|113729|113779|113729|113777.4|113727.4|4
1735032950000|2024-12-24 09:35:50|113778.9|113728.9|113783.4|113733.4|113784.3|113734.3|113778.8|113728.8|11
1735032960000|2024-12-24 09:36:00|113780.6|113730.6|113773.2|113723.2|113781.5|113731.5|113771.3|113721.3|17
1735032970000|2024-12-24 09:36:10|113771.5|113721.5|113772|113722|113773.2|113723.2|113770.7|113720.7|12
1735032980000|2024-12-24 09:36:20|113773.4|113723.4|113775.1|113725.1|113775.1|113725.1|113771.4|113721.4|9
1735032990000|2024-12-24 09:36:30|113773.6|113723.6|113773.8|113723.8|113777.6|113727.6|113772.3|113722.3|10
1735033000000|2024-12-24 09:36:40|113774.3|113724.3|113773.1|113723.1|113774.3|113724.3|113773.1|113723.1|2
1735033010000|2024-12-24 09:36:50|113774.1|113724.1|113775.8|113725.8|113776.6|113726.6|113772.5|113722.5|10
1735033020000|2024-12-24 09:37:00|113775.9|113725.9|113780.2|113730.2|113781.4|113731.4|113775.9|113725.9|11
1735033030000|2024-12-24 09:37:10|113780.1|113730.1|113783.3|113733.3|113784|113734|113780.1|113730.1|7
1735033040000|2024-12-24 09:37:20|113783|113733|113784|113734|113784.2|113734.2|113782.8|113732.8|7
1735033050000|2024-12-24 09:37:30|113784.9|113734.9|113795.4|113745.4|113796.2|113746.2|113784|113734|15
1735033060000|2024-12-24 09:37:40|113796.3|113746.3|113799.6|113749.6|113799.6|113749.6|113795.4|113745.4|10
1735033070000|2024-12-24 09:37:50|113799.5|113749.5|113799.5|113749.5|113799.6|113749.6|113799.5|113749.5|3
1735033080000|2024-12-24 09:38:00|113801.7|113751.7|113801|113751|113802.6|113752.6|113798.2|113748.2|14
1735033090000|2024-12-24 09:38:10|113800.6|113750.6|113800.3|113750.3|113800.6|113750.6|113800.3|113750.3|2
1735033100000|2024-12-24 09:38:20|113799.3|113749.3|113803.2|113753.2|113805.1|113755.1|113798.9|113748.9|13
1735033110000|2024-12-24 09:38:30|113804.1|113754.1|113803.5|113753.5|113804.5|113754.5|113802.3|113752.3|18
1735033120000|2024-12-24 09:38:40|113804.5|113754.5|113804.1|113754.1|113804.5|113754.5|113803.5|113753.5|8
1735033130000|2024-12-24 09:38:50|113804.2|113754.2|113800.5|113750.5|113804.2|113754.2|113800.5|113750.5|6
1735033140000|2024-12-24 09:39:00|113800.4|113750.4|113800.7|113750.7|113802|113752|113798.6|113748.6|11
1735033150000|2024-12-24 09:39:10|113803.4|113753.4|113801.6|113751.6|113803.4|113753.4|113800.6|113750.6|5
1735033160000|2024-12-24 09:39:20|113803.2|113753.2|113801.4|113751.4|113803.2|113753.2|113801.4|113751.4|3
1735033170000|2024-12-24 09:39:30|113801.5|113751.5|113804.2|113754.2|113811.7|113761.7|113801.4|113751.4|7
1735033180000|2024-12-24 09:39:40|113804.7|113754.7|113810.5|113760.5|113813.6|113763.6|113804.7|113754.7|19
1735033190000|2024-12-24 09:39:50|113810.1|113760.1|113801.8|113751.8|113810.1|113760.1|113801.8|113751.8|16
1735033200000|2024-12-24 09:40:00|113802.5|113752.5|113802.6|113752.6|113802.6|113752.6|113799|113749|10
1735033210000|2024-12-24 09:40:10|113803.6|113753.6|113808.7|113758.7|113811.3|113761.3|113803.6|113753.6|6
1735033220000|2024-12-24 09:40:20|113808.2|113758.2|113807.9|113757.9|113810.4|113760.4|113807.9|113757.9|13
1735033230000|2024-12-24 09:40:30|113807.1|113757.1|113802|113752|113807.1|113757.1|113800.8|113750.8|15
1735033240000|2024-12-24 09:40:40|113802.4|113752.4|113801.7|113751.7|113803|113753|113798.3|113748.3|11
1735033250000|2024-12-24 09:40:50|113801.5|113751.5|113806.1|113756.1|113808.8|113758.8|113798.9|113748.9|18
1735033260000|2024-12-24 09:41:00|113806.8|113756.8|113805.7|113755.7|113807.5|113757.5|113804.7|113754.7|11
1735033270000|2024-12-24 09:41:10|113804.7|113754.7|113802.9|113752.9|113805.7|113755.7|113801.5|113751.5|19
1735033280000|2024-12-24 09:41:20|113802.8|113752.8|113798|113748|113802.8|113752.8|113798|113748|13
1735033290000|2024-12-24 09:41:30|113798.7|113748.7|113802.3|113752.3|113804.9|113754.9|113796.5|113746.5|22
1735033300000|2024-12-24 09:41:40|113806.1|113756.1|113828.9|113778.9|113830.5|113780.5|113802.4|113752.4|26
1735033310000|2024-12-24 09:41:50|113830.4|113780.4|113835.3|113785.3|113836.5|113786.5|113829.5|113779.5|17
1735033320000|2024-12-24 09:42:00|113836.4|113786.4|113850.4|113800.4|113852.5|113802.5|113836.4|113786.4|22
1735033330000|2024-12-24 09:42:10|113851.4|113801.4|113854|113804|113856.4|113806.4|113850.3|113800.3|31
1735033340000|2024-12-24 09:42:20|113852|113802|113852|113802|113854.5|113804.5|113848.1|113798.1|20
1735033350000|2024-12-24 09:42:30|113852.5|113802.5|113852.1|113802.1|113852.7|113802.7|113852.1|113802.1|8
1735033360000|2024-12-24 09:42:40|113852.7|113802.7|113852.9|113802.9|113852.9|113802.9|113852.4|113802.4|7
1735033370000|2024-12-24 09:42:50|113852.6|113802.6|113848.4|113798.4|113852.9|113802.9|113847.8|113797.8|12
1735033380000|2024-12-24 09:43:00|113849.3|113799.3|113849.3|113799.3|113849.3|113799.3|113849.3|113799.3|1
1735033390000|2024-12-24 09:43:10|113853|113803|113855|113805|113858.1|113808.1|113851.7|113801.7|15
1735033400000|2024-12-24 09:43:20|113857.2|113807.2|113855.9|113805.9|113859|113809|113853.3|113803.3|12
1735033410000|2024-12-24 09:43:30|113856|113806|113864|113814|113865.8|113815.8|113855.9|113805.9|10
1735033420000|2024-12-24 09:43:40|113864.1|113814.1|113894.1|113844.1|113894.1|113844.1|113864.1|113814.1|28
1735033430000|2024-12-24 09:43:50|113893.6|113843.6|113897.2|113847.2|113899.5|113849.5|113893|113843|7
1735033440000|2024-12-24 09:44:00|113899|113849|113905.3|113855.3|113907|113857|113899|113849|26
1735033450000|2024-12-24 09:44:10|113903.3|113853.3|113905.4|113855.4|113905.5|113855.5|113903.3|113853.3|3
1735033460000|2024-12-24 09:44:20|113904|113854|113902.7|113852.7|113904.2|113854.2|113902.1|113852.1|10
1735033470000|2024-12-24 09:44:30|113902.9|113852.9|113901.6|113851.6|113905.1|113855.1|113893.8|113843.8|19
1735033480000|2024-12-24 09:44:40|113901.7|113851.7|113903.9|113853.9|113904|113854|113901.7|113851.7|4
1735033490000|2024-12-24 09:44:50|113901.6|113851.6|113903.3|113853.3|113903.5|113853.5|113901.6|113851.6|5
1735033500000|2024-12-24 09:45:00|113903.5|113853.5|113901.9|113851.9|113904.3|113854.3|113900.4|113850.4|14
1735033510000|2024-12-24 09:45:10|113901.8|113851.8|113921.9|113871.9|113924|113874|113901.7|113851.7|26
1735033520000|2024-12-24 09:45:20|113926.3|113876.3|113935.5|113885.5|113936.8|113886.8|113923.9|113873.9|20
1735033530000|2024-12-24 09:45:30|113936.8|113886.8|113946.6|113896.6|113946.6|113896.6|113936.8|113886.8|27
1735033540000|2024-12-24 09:45:40|113949.7|113899.7|113932.5|113882.5|113950.8|113900.8|113931.8|113881.8|32
1735033550000|2024-12-24 09:45:50|113932|113882|113935.5|113885.5|113935.5|113885.5|113931.8|113881.8|10
1735033560000|2024-12-24 09:46:00|113934.3|113884.3|113933|113883|113936.1|113886.1|113929.2|113879.2|15
1735033570000|2024-12-24 09:46:10|113932.8|113882.8|113932.8|113882.8|113934.1|113884.1|113931.3|113881.3|9
1735033580000|2024-12-24 09:46:20|113930.9|113880.9|113933.4|113883.4|113937.2|113887.2|113930.3|113880.3|11
1735033590000|2024-12-24 09:46:30|113933.2|113883.2|113930.1|113880.1|113933.2|113883.2|113926.8|113876.8|15
1735033600000|2024-12-24 09:46:40|113927.5|113877.5|113928|113878|113931.5|113881.5|113924.8|113874.8|16
1735033610000|2024-12-24 09:46:50|113928.6|113878.6|113929.5|113879.5|113930.1|113880.1|113927.6|113877.6|15
1735033620000|2024-12-24 09:47:00|113928.9|113878.9|113927.2|113877.2|113930.5|113880.5|113922.9|113872.9|13
1735033630000|2024-12-24 09:47:10|113927|113877|113927.4|113877.4|113933.2|113883.2|113924|113874|21
1735033640000|2024-12-24 09:47:20|113926.1|113876.1|113925.9|113875.9|113927.4|113877.4|113925.3|113875.3|8
1735033650000|2024-12-24 09:47:30|113925.3|113875.3|113927.9|113877.9|113927.9|113877.9|113923.1|113873.1|9
1735033660000|2024-12-24 09:47:40|113930.3|113880.3|113926.2|113876.2|113930.4|113880.4|113920.2|113870.2|15
1735033670000|2024-12-24 09:47:50|113926.4|113876.4|113923.9|113873.9|113931.5|113881.5|113921.7|113871.7|15
1735033680000|2024-12-24 09:48:00|113922.2|113872.2|113908.7|113858.7|113922.2|113872.2|113908.7|113858.7|28
1735033690000|2024-12-24 09:48:10|113908.8|113858.8|113908.8|113858.8|113909.7|113859.7|113908.8|113858.8|3
1735033700000|2024-12-24 09:48:20|113908.9|113858.9|113907.1|113857.1|113908.9|113858.9|113906.8|113856.8|8
1735033710000|2024-12-24 09:48:30|113907.9|113857.9|113914.1|113864.1|113915.7|113865.7|113907.1|113857.1|15
1735033720000|2024-12-24 09:48:40|113915.8|113865.8|113919.9|113869.9|113925.3|113875.3|113915.8|113865.8|18
1735033730000|2024-12-24 09:48:50|113919.6|113869.6|113913|113863|113919.6|113869.6|113912.2|113862.2|9
1735033740000|2024-12-24 09:49:00|113913.1|113863.1|113913.1|113863.1|113913.1|113863.1|113913.1|113863.1|1
1735033750000|2024-12-24 09:49:10|113912.1|113862.1|113912.3|113862.3|113912.3|113862.3|113911.5|113861.5|6
1735033760000|2024-12-24 09:49:20|113912.4|113862.4|113912.2|113862.2|113913.1|113863.1|113912.2|113862.2|8
1735033770000|2024-12-24 09:49:30|113912.5|113862.5|113912.2|113862.2|113914.9|113864.9|113911.2|113861.2|7
1735033780000|2024-12-24 09:49:40|113910.7|113860.7|113914.6|113864.6|113915.4|113865.4|113910.7|113860.7|9
1735033790000|2024-12-24 09:49:50|113912.9|113862.9|113912.9|113862.9|113912.9|113862.9|113910.7|113860.7|8
1735033800000|2024-12-24 09:50:00|113914.9|113864.9|113917.3|113867.3|113918.9|113868.9|113912.3|113862.3|12
1735033810000|2024-12-24 09:50:10|113922.2|113872.2|113919.2|113869.2|113922.5|113872.5|113915.7|113865.7|21
1735033820000|2024-12-24 09:50:20|113920|113870|113919.1|113869.1|113920|113870|113919.1|113869.1|5
1735033830000|2024-12-24 09:50:30|113919|113869|113912.5|113862.5|113919.3|113869.3|113908.9|113858.9|13
1735033840000|2024-12-24 09:50:40|113912.8|113862.8|113914.9|113864.9|113916|113866|113912.4|113862.4|16
1735033850000|2024-12-24 09:50:50|113913.2|113863.2|113942.5|113892.5|113943.2|113893.2|113913.2|113863.2|19
1735033860000|2024-12-24 09:51:00|113951.2|113901.2|113973.1|113923.1|113975.4|113925.4|113951.2|113901.2|24
1735033870000|2024-12-24 09:51:10|113972.6|113922.6|113972.2|113922.2|113972.6|113922.6|113969.4|113919.4|7
1735033880000|2024-12-24 09:51:20|113973.4|113923.4|113973.1|113923.1|113973.6|113923.6|113970.6|113920.6|8
1735033890000|2024-12-24 09:51:30|113975|113925|113974|113924|113975|113925|113967.8|113917.8|18
1735033900000|2024-12-24 09:51:40|113974.3|113924.3|113974.2|113924.2|113974.9|113924.9|113966.4|113916.4|19
1735033910000|2024-12-24 09:51:50|113973.6|113923.6|113965.4|113915.4|113975|113925|113965.4|113915.4|17
1735033920000|2024-12-24 09:52:00|113968.3|113918.3|113968.6|113918.6|113972.6|113922.6|113964.8|113914.8|15
1735033930000|2024-12-24 09:52:10|113968.5|113918.5|113969|113919|113971.8|113921.8|113968.5|113918.5|12
1735033940000|2024-12-24 09:52:20|113969.1|113919.1|113961.9|113911.9|113969.1|113919.1|113957.5|113907.5|9
1735033950000|2024-12-24 09:52:30|113959.7|113909.7|113947.6|113897.6|113959.7|113909.7|113947.4|113897.4|9
1735033960000|2024-12-24 09:52:40|113946.6|113896.6|113945.7|113895.7|113949.5|113899.5|113945.6|113895.6|10
1735033970000|2024-12-24 09:52:50|113945.8|113895.8|113952.4|113902.4|113952.4|113902.4|113945.8|113895.8|14
1735033980000|2024-12-24 09:53:00|113952.2|113902.2|113950|113900|113952.2|113902.2|113949.7|113899.7|7
1735033990000|2024-12-24 09:53:10|113945.4|113895.4|113928|113878|113945.4|113895.4|113927.8|113877.8|15
1735034000000|2024-12-24 09:53:20|113927.2|113877.2|113923.6|113873.6|113927.2|113877.2|113923.6|113873.6|12
1735034010000|2024-12-24 09:53:30|113926.1|113876.1|113917.4|113867.4|113926.1|113876.1|113917.2|113867.2|11
1735034020000|2024-12-24 09:53:40|113918.1|113868.1|113916.2|113866.2|113918.1|113868.1|113915.1|113865.1|11
1735034030000|2024-12-24 09:53:50|113914.2|113864.2|113904.1|113854.1|113914.6|113864.6|113903.2|113853.2|24
1735034040000|2024-12-24 09:54:00|113903.7|113853.7|113905.4|113855.4|113907.2|113857.2|113903.7|113853.7|12
1735034050000|2024-12-24 09:54:10|113904.8|113854.8|113897.8|113847.8|113904.8|113854.8|113897.8|113847.8|8
1735034060000|2024-12-24 09:54:20|113897|113847|113893.1|113843.1|113898.2|113848.2|113893.1|113843.1|8
1735034070000|2024-12-24 09:54:30|113895.1|113845.1|113899.8|113849.8|113899.8|113849.8|113894|113844|7
1735034080000|2024-12-24 09:54:40|113899.7|113849.7|113896.1|113846.1|113899.9|113849.9|113893.4|113843.4|10
1735034090000|2024-12-24 09:54:50|113898.2|113848.2|113896.5|113846.5|113898.2|113848.2|113895.1|113845.1|11
1735034100000|2024-12-24 09:55:00|113897.5|113847.5|113902.5|113852.5|113902.5|113852.5|113897.5|113847.5|9
1735034110000|2024-12-24 09:55:10|113901.7|113851.7|113917.4|113867.4|113922.5|113872.5|113901.7|113851.7|16
1735034120000|2024-12-24 09:55:20|113919.5|113869.5|113918.7|113868.7|113919.6|113869.6|113916.6|113866.6|9
1735034130000|2024-12-24 09:55:30|113916.6|113866.6|113926|113876|113927.4|113877.4|113916.6|113866.6|16
1735034140000|2024-12-24 09:55:40|113926.7|113876.7|113927.7|113877.7|113931.1|113881.1|113925.1|113875.1|14
1735034150000|2024-12-24 09:55:50|113927|113877|113924.1|113874.1|113927|113877|113923.8|113873.8|7
1735034160000|2024-12-24 09:56:00|113924|113874|113914.7|113864.7|113926.2|113876.2|113906.2|113856.2|12
1735034170000|2024-12-24 09:56:10|113915.7|113865.7|113912.2|113862.2|113915.7|113865.7|113911.4|113861.4|16
1735034180000|2024-12-24 09:56:20|113911.4|113861.4|113915.4|113865.4|113916|113866|113911.3|113861.3|13
1735034190000|2024-12-24 09:56:30|113917.3|113867.3|113918.7|113868.7|113918.8|113868.8|113917.3|113867.3|5
1735034200000|2024-12-24 09:56:40|113918.8|113868.8|113921.6|113871.6|113922.3|113872.3|113918.8|113868.8|11
1735034210000|2024-12-24 09:56:50|113922.2|113872.2|113923.2|113873.2|113925|113875|113922.2|113872.2|7
1735034220000|2024-12-24 09:57:00|113918.9|113868.9|113914.8|113864.8|113918.9|113868.9|113914.1|113864.1|9
1735034230000|2024-12-24 09:57:10|113915.1|113865.1|113915.2|113865.2|113917.5|113867.5|113915.1|113865.1|8
1735034240000|2024-12-24 09:57:20|113915.4|113865.4|113918|113868|113918|113868|113915.1|113865.1|7
1735034250000|2024-12-24 09:57:30|113919.2|113869.2|113938.3|113888.3|113939.9|113889.9|113919.2|113869.2|21
1735034260000|2024-12-24 09:57:40|113938.4|113888.4|113963.6|113913.6|113963.6|113913.6|113937.6|113887.6|18
1735034270000|2024-12-24 09:57:50|113966.7|113916.7|113970.6|113920.6|113972.5|113922.5|113962|113912|21
1735034280000|2024-12-24 09:58:00|113969.2|113919.2|113984.2|113934.2|113984.2|113934.2|113968.8|113918.8|44
1735034290000|2024-12-24 09:58:10|113988.1|113938.1|113997.6|113947.6|113999|113949|113982|113932|21
1735034300000|2024-12-24 09:58:20|113996|113946|113989|113939|113996|113946|113980.7|113930.7|17
1735034310000|2024-12-24 09:58:30|113989.4|113939.4|114004.2|113954.2|114006.7|113956.7|113989.4|113939.4|11
1735034320000|2024-12-24 09:58:40|114004.7|113954.7|113999.8|113949.8|114005.1|113955.1|113997.8|113947.8|12
1735034330000|2024-12-24 09:58:50|113998.1|113948.1|113994.1|113944.1|113998.1|113948.1|113993.4|113943.4|11
1735034340000|2024-12-24 09:59:00|113992.6|113942.6|113997.3|113947.3|113997.3|113947.3|113991.9|113941.9|11
1735034350000|2024-12-24 09:59:10|113995|113945|113998.2|113948.2|113998.2|113948.2|113995|113945|8
1735034360000|2024-12-24 09:59:20|113998.1|113948.1|113985.6|113935.6|113999|113949|113980.7|113930.7|10
1735034370000|2024-12-24 09:59:30|113986.1|113936.1|113976.3|113926.3|113986.1|113936.1|113975.8|113925.8|17
1735034380000|2024-12-24 09:59:40|113975.1|113925.1|113972.3|113922.3|113976|113926|113972.2|113922.2|18
1735034390000|2024-12-24 09:59:50|113973.6|113923.6|113966.2|113916.2|113974.3|113924.3|113964|113914|21
1735034400000|2024-12-24 10:00:00|113969|113919|113994.9|113944.9|113997.1|113947.1|113969|113919|34
1735034410000|2024-12-24 10:00:10|113993.2|113943.2|113975.7|113925.7|113995.2|113945.2|113973|113923|17
1735034420000|2024-12-24 10:00:20|113977.5|113927.5|113968.4|113918.4|113989.3|113939.3|113968.4|113918.4|26
1735034430000|2024-12-24 10:00:30|113970.4|113920.4|113973.8|113923.8|113973.8|113923.8|113969.6|113919.6|13
1735034440000|2024-12-24 10:00:40|113974.1|113924.1|113975|113925|113982.4|113932.4|113970.4|113920.4|46
1735034450000|2024-12-24 10:00:50|113973.1|113923.1|113976.4|113926.4|113985.1|113935.1|113970.5|113920.5|20
1735034460000|2024-12-24 10:01:00|113974.4|113924.4|113972.5|113922.5|113975.9|113925.9|113971.2|113921.2|14
1735034470000|2024-12-24 10:01:10|113972.3|113922.3|113971.1|113921.1|113972.3|113922.3|113969.9|113919.9|9
1735034480000|2024-12-24 10:01:20|113969.3|113919.3|113971.1|113921.1|113971.1|113921.1|113968.4|113918.4|7
1735034490000|2024-12-24 10:01:30|113970.5|113920.5|113976.3|113926.3|113978.2|113928.2|113965|113915|25
1735034500000|2024-12-24 10:01:40|113976.2|113926.2|113977|113927|113982.5|113932.5|113970.3|113920.3|32
1735034510000|2024-12-24 10:01:50|113977.1|113927.1|113987.5|113937.5|113987.5|113937.5|113969.7|113919.7|45
1735034520000|2024-12-24 10:02:00|113979.6|113929.6|113980.3|113930.3|113989.6|113939.6|113973.7|113923.7|24
1735034530000|2024-12-24 10:02:10|113983.4|113933.4|113980.7|113930.7|113983.4|113933.4|113977.4|113927.4|15
1735034540000|2024-12-24 10:02:20|113983.3|113933.3|113986.8|113936.8|114001.8|113951.8|113977|113927|20
1735034550000|2024-12-24 10:02:30|113986.5|113936.5|113983.3|113933.3|113986.5|113936.5|113983.3|113933.3|5
1735034560000|2024-12-24 10:02:40|113982.9|113932.9|113969.7|113919.7|113982.9|113932.9|113969.7|113919.7|13
1735034570000|2024-12-24 10:02:50|113968.7|113918.7|113969.4|113919.4|113971.2|113921.2|113968.7|113918.7|10
1735034580000|2024-12-24 10:03:00|113968.8|113918.8|113970.1|113920.1|113971|113921|113968.8|113918.8|10
1735034590000|2024-12-24 10:03:10|113969.5|113919.5|113969|113919|113970.2|113920.2|113967.4|113917.4|7
1735034600000|2024-12-24 10:03:20|113967.8|113917.8|113960.9|113910.9|113968.8|113918.8|113960|113910|10
1735034610000|2024-12-24 10:03:30|113961.1|113911.1|113961.1|113911.1|113961.7|113911.7|113958.1|113908.1|7
1735034620000|2024-12-24 10:03:40|113960.7|113910.7|113980.5|113930.5|113980.5|113930.5|113960.7|113910.7|17
1735034630000|2024-12-24 10:03:50|113980.9|113930.9|113979.9|113929.9|113981.3|113931.3|113979.9|113929.9|4
1735034640000|2024-12-24 10:04:00|113979.8|113929.8|113975.6|113925.6|113988.2|113938.2|113972.3|113922.3|22
1735034650000|2024-12-24 10:04:10|113975.7|113925.7|113970|113920|113975.7|113925.7|113970|113920|4
1735034660000|2024-12-24 10:04:20|113968.1|113918.1|113974.6|113924.6|113975.5|113925.5|113967.9|113917.9|16
1735034670000|2024-12-24 10:04:30|113975.1|113925.1|113972.9|113922.9|113975.4|113925.4|113971.7|113921.7|7
1735034680000|2024-12-24 10:04:40|113972.3|113922.3|113965.3|113915.3|113974.1|113924.1|113963|113913|14
1735034690000|2024-12-24 10:04:50|113963.5|113913.5|113958.8|113908.8|113963.5|113913.5|113957.5|113907.5|8
1735034700000|2024-12-24 10:05:00|113958.1|113908.1|113951.8|113901.8|113958.1|113908.1|113946.8|113896.8|21
1735034710000|2024-12-24 10:05:10|113951.7|113901.7|113953|113903|113953|113903|113951.6|113901.6|6
1735034720000|2024-12-24 10:05:20|113952.3|113902.3|113948.9|113898.9|113952.5|113902.5|113948.9|113898.9|8
1735034730000|2024-12-24 10:05:30|113949.5|113899.5|113945.8|113895.8|113960.2|113910.2|113943.8|113893.8|23
1735034740000|2024-12-24 10:05:40|113945.6|113895.6|113953.4|113903.4|113954.8|113904.8|113944.3|113894.3|10
1735034750000|2024-12-24 10:05:50|113950.9|113900.9|113936.4|113886.4|113951.7|113901.7|113935|113885|22
1735034760000|2024-12-24 10:06:00|113936.8|113886.8|113936.4|113886.4|113936.8|113886.8|113935|113885|7
1735034770000|2024-12-24 10:06:10|113936.1|113886.1|113943.8|113893.8|113944.4|113894.4|113933.9|113883.9|12
1735034780000|2024-12-24 10:06:20|113944.8|113894.8|113948.1|113898.1|113953.4|113903.4|113943.4|113893.4|20
1735034790000|2024-12-24 10:06:30|113947.5|113897.5|113943.1|113893.1|113948.1|113898.1|113941.8|113891.8|16
1735034800000|2024-12-24 10:06:40|113939.8|113889.8|113942.4|113892.4|113943.8|113893.8|113939.4|113889.4|12
1735034810000|2024-12-24 10:06:50|113942.6|113892.6|113945.8|113895.8|113945.8|113895.8|113939.1|113889.1|15
1735034820000|2024-12-24 10:07:00|113945.9|113895.9|113940|113890|113946.1|113896.1|113940|113890|11
1735034830000|2024-12-24 10:07:10|113938.9|113888.9|113935.7|113885.7|113939.9|113889.9|113933.3|113883.3|10
1735034840000|2024-12-24 10:07:20|113932.9|113882.9|113935.7|113885.7|113938.4|113888.4|113932.9|113882.9|4
1735034850000|2024-12-24 10:07:30|113937.8|113887.8|113937.9|113887.9|113938.8|113888.8|113925|113875|19
1735034860000|2024-12-24 10:07:40|113936.8|113886.8|113952.9|113902.9|113953.9|113903.9|113936.7|113886.7|16
1735034870000|2024-12-24 10:07:50|113950.4|113900.4|113945.1|113895.1|113950.4|113900.4|113945.1|113895.1|10
1735034880000|2024-12-24 10:08:00|113946.9|113896.9|113946.4|113896.4|113949.8|113899.8|113945.3|113895.3|15
1735034890000|2024-12-24 10:08:10|113947.4|113897.4|113959.9|113909.9|113965.3|113915.3|113946.2|113896.2|22
1735034900000|2024-12-24 10:08:20|113960|113910|113956.8|113906.8|113961.3|113911.3|113956.8|113906.8|12
1735034910000|2024-12-24 10:08:30|113960.7|113910.7|113951|113901|113965|113915|113945.9|113895.9|20
1735034920000|2024-12-24 10:08:40|113950.4|113900.4|113948.5|113898.5|113951.8|113901.8|113939.3|113889.3|18
1735034930000|2024-12-24 10:08:50|113947.7|113897.7|113942.9|113892.9|113951|113901|113937.6|113887.6|21
1735034940000|2024-12-24 10:09:00|113941.6|113891.6|113947.8|113897.8|113949.3|113899.3|113937.3|113887.3|18
1735034950000|2024-12-24 10:09:10|113947.9|113897.9|113945.6|113895.6|113948.1|113898.1|113945|113895|14
1735034960000|2024-12-24 10:09:20|113948.4|113898.4|113948.6|113898.6|113950|113900|113947.9|113897.9|10
1735034970000|2024-12-24 10:09:30|113949|113899|113945.6|113895.6|113949.3|113899.3|113945.6|113895.6|9
1735034980000|2024-12-24 10:09:40|113946.6|113896.6|113955.7|113905.7|113957.5|113907.5|113946.6|113896.6|29
1735034990000|2024-12-24 10:09:50|113956.5|113906.5|113959.4|113909.4|113959.4|113909.4|113956.5|113906.5|9
1735035000000|2024-12-24 10:10:00|113959.6|113909.6|113959.8|113909.8|113959.8|113909.8|113959.6|113909.6|2
1735035010000|2024-12-24 10:10:10|113959.7|113909.7|113961.7|113911.7|113961.7|113911.7|113959.6|113909.6|8
1735035020000|2024-12-24 10:10:20|113961.6|113911.6|113940.6|113890.6|113961.6|113911.6|113938.9|113888.9|29
1735035030000|2024-12-24 10:10:30|113941.1|113891.1|113926.9|113876.9|113941.1|113891.1|113925.8|113875.8|32
1735035040000|2024-12-24 10:10:40|113928.4|113878.4|113925.9|113875.9|113928.6|113878.6|113925.8|113875.8|9
1735035050000|2024-12-24 10:10:50|113926.1|113876.1|113932.3|113882.3|113935.2|113885.2|113926.1|113876.1|9
1735035060000|2024-12-24 10:11:00|113932.4|113882.4|113932.5|113882.5|113935|113885|113931|113881|9
1735035070000|2024-12-24 10:11:10|113922.4|113872.4|113930.8|113880.8|113935.1|113885.1|113921.7|113871.7|26
1735035080000|2024-12-24 10:11:20|113928.9|113878.9|113929.8|113879.8|113935.4|113885.4|113926.7|113876.7|19
1735035090000|2024-12-24 10:11:30|113929.6|113879.6|113918.8|113868.8|113929.6|113879.6|113914.1|113864.1|41
1735035100000|2024-12-24 10:11:40|113919.5|113869.5|113916.1|113866.1|113919.5|113869.5|113912|113862|22
1735035110000|2024-12-24 10:11:50|113915|113865|113918.4|113868.4|113918.8|113868.8|113911.1|113861.1|38
1735035120000|2024-12-24 10:12:00|113919|113869|113916.4|113866.4|113919|113869|113916.4|113866.4|13
1735035130000|2024-12-24 10:12:10|113917|113867|113917.3|113867.3|113920.2|113870.2|113915.1|113865.1|14
1735035140000|2024-12-24 10:12:20|113918.2|113868.2|113917.4|113867.4|113920|113870|113910.2|113860.2|32
1735035150000|2024-12-24 10:12:30|113918|113868|113908.9|113858.9|113918|113868|113907|113857|26
1735035160000|2024-12-24 10:12:40|113909.5|113859.5|113915.7|113865.7|113918.9|113868.9|113907.9|113857.9|18
1735035170000|2024-12-24 10:12:50|113915|113865|113914.6|113864.6|113920.3|113870.3|113912.5|113862.5|17
1735035180000|2024-12-24 10:13:00|113913.9|113863.9|113914|113864|113916.4|113866.4|113913|113863|30
1735035190000|2024-12-24 10:13:10|113913.6|113863.6|113932.1|113882.1|113933|113883|113911|113861|36
1735035200000|2024-12-24 10:13:20|113931.4|113881.4|113932.5|113882.5|113935.7|113885.7|113926.7|113876.7|14
1735035210000|2024-12-24 10:13:30|113931.6|113881.6|113937.8|113887.8|113942.2|113892.2|113931.6|113881.6|21
1735035220000|2024-12-24 10:13:40|113938.1|113888.1|113945.3|113895.3|113954.9|113904.9|113937.3|113887.3|26
1735035230000|2024-12-24 10:13:50|113942.9|113892.9|113941.5|113891.5|113946.1|113896.1|113937.8|113887.8|17
1735035240000|2024-12-24 10:14:00|113939.6|113889.6|113940.7|113890.7|113941.7|113891.7|113936.1|113886.1|24
1735035250000|2024-12-24 10:14:10|113941.2|113891.2|113936.2|113886.2|113941.2|113891.2|113935.1|113885.1|15
1735035260000|2024-12-24 10:14:20|113936.7|113886.7|113936.7|113886.7|113936.7|113886.7|113936.2|113886.2|5
1735035270000|2024-12-24 10:14:30|113936.2|113886.2|113926.3|113876.3|113936.2|113886.2|113926.3|113876.3|8
1735035280000|2024-12-24 10:14:40|113927|113877|113938.1|113888.1|113941.2|113891.2|113927|113877|10
1735035290000|2024-12-24 10:14:50|113939.4|113889.4|113938.3|113888.3|113939.4|113889.4|113937.4|113887.4|7
1735035300000|2024-12-24 10:15:00|113938.7|113888.7|113939.4|113889.4|113940.6|113890.6|113937.4|113887.4|9
1735035310000|2024-12-24 10:15:10|113939.8|113889.8|113937.5|113887.5|113940.4|113890.4|113937.5|113887.5|11
1735035320000|2024-12-24 10:15:20|113939.8|113889.8|113938.8|113888.8|113941.6|113891.6|113936.8|113886.8|8
1735035330000|2024-12-24 10:15:30|113938.7|113888.7|113936.5|113886.5|113953.4|113903.4|113934.4|113884.4|23
1735035340000|2024-12-24 10:15:40|113938.1|113888.1|113936.5|113886.5|113938.1|113888.1|113934.9|113884.9|13
1735035350000|2024-12-24 10:15:50|113936.6|113886.6|113936.2|113886.2|113936.6|113886.6|113936.2|113886.2|3
1735035360000|2024-12-24 10:16:00|113938.3|113888.3|113938.9|113888.9|113939.3|113889.3|113936.4|113886.4|13
1735035370000|2024-12-24 10:16:10|113939.6|113889.6|113937.5|113887.5|113941.3|113891.3|113935.3|113885.3|10
1735035380000|2024-12-24 10:16:20|113936.9|113886.9|113937.4|113887.4|113938.1|113888.1|113936.9|113886.9|9
1735035390000|2024-12-24 10:16:30|113937.5|113887.5|113937.2|113887.2|113938.1|113888.1|113935.9|113885.9|6
1735035400000|2024-12-24 10:16:40|113937.8|113887.8|113937.4|113887.4|113941.9|113891.9|113937.2|113887.2|10
1735035410000|2024-12-24 10:16:50|113937.3|113887.3|113928.3|113878.3|113937.5|113887.5|113928.1|113878.1|12
1735035420000|2024-12-24 10:17:00|113926|113876|113911|113861|113930.9|113880.9|113910.9|113860.9|30
1735035430000|2024-12-24 10:17:10|113911.6|113861.6|113913|113863|113916.5|113866.5|113909.5|113859.5|27
1735035440000|2024-12-24 10:17:20|113914.2|113864.2|113909.6|113859.6|113914.5|113864.5|113906.5|113856.5|27
1735035450000|2024-12-24 10:17:30|113909.4|113859.4|113902.5|113852.5|113909.6|113859.6|113898.9|113848.9|25
1735035460000|2024-12-24 10:17:40|113900.7|113850.7|113915|113865|113916.7|113866.7|113899.8|113849.8|23
1735035470000|2024-12-24 10:17:50|113917.8|113867.8|113931.2|113881.2|113931.5|113881.5|113917.8|113867.8|25
1735035480000|2024-12-24 10:18:00|113933.1|113883.1|113938.4|113888.4|113938.4|113888.4|113932.3|113882.3|14
1735035490000|2024-12-24 10:18:10|113936.3|113886.3|113935.4|113885.4|113936.3|113886.3|113934.9|113884.9|10
1735035500000|2024-12-24 10:18:20|113933.6|113883.6|113936.2|113886.2|113939.5|113889.5|113933.6|113883.6|16
1735035510000|2024-12-24 10:18:30|113936.9|113886.9|113943.1|113893.1|113945.4|113895.4|113936.9|113886.9|28
1735035520000|2024-12-24 10:18:40|113942.8|113892.8|113944.9|113894.9|113951.4|113901.4|113942|113892|24
1735035530000|2024-12-24 10:18:50|113945|113895|113949.5|113899.5|113951.7|113901.7|113944.2|113894.2|32
1735035540000|2024-12-24 10:19:00|113950|113900|113949.8|113899.8|113952.1|113902.1|113948.2|113898.2|31
1735035550000|2024-12-24 10:19:10|113951.8|113901.8|113955.2|113905.2|113955.2|113905.2|113945.3|113895.3|27
1735035560000|2024-12-24 10:19:20|113942|113892|113949.3|113899.3|113951.9|113901.9|113937.7|113887.7|43
1735035570000|2024-12-24 10:19:30|113947.8|113897.8|113949.4|113899.4|113950.2|113900.2|113943.9|113893.9|24
1735035580000|2024-12-24 10:19:40|113947.7|113897.7|113949.6|113899.6|113949.6|113899.6|113946.5|113896.5|16
1735035590000|2024-12-24 10:19:50|113947.9|113897.9|113946|113896|113950.5|113900.5|113944.3|113894.3|21
1735035600000|2024-12-24 10:20:00|113949.4|113899.4|113949.3|113899.3|113955|113905|113948.3|113898.3|13
1735035610000|2024-12-24 10:20:10|113947.4|113897.4|113934.8|113884.8|113947.4|113897.4|113934.8|113884.8|23
1735035620000|2024-12-24 10:20:20|113935.3|113885.3|113934.8|113884.8|113937.3|113887.3|113934.8|113884.8|10
1735035630000|2024-12-24 10:20:30|113937.1|113887.1|113934.5|113884.5|113944.2|113894.2|113934.5|113884.5|16
1735035640000|2024-12-24 10:20:40|113935.7|113885.7|113932.3|113882.3|113939|113889|113929.1|113879.1|18
1735035650000|2024-12-24 10:20:50|113932.5|113882.5|113933|113883|113936.7|113886.7|113932.5|113882.5|12
1735035660000|2024-12-24 10:21:00|113933.6|113883.6|113934.9|113884.9|113936.6|113886.6|113933.6|113883.6|5
1735035670000|2024-12-24 10:21:10|113937.1|113887.1|113936.4|113886.4|113937.1|113887.1|113932.1|113882.1|8
1735035680000|2024-12-24 10:21:20|113934.6|113884.6|113933.9|113883.9|113936.5|113886.5|113931.7|113881.7|9
1735035690000|2024-12-24 10:21:30|113931.9|113881.9|113942.3|113892.3|113944.2|113894.2|113929.9|113879.9|15
1735035700000|2024-12-24 10:21:40|113944.8|113894.8|113954|113904|113957.2|113907.2|113944.8|113894.8|26
1735035710000|2024-12-24 10:21:50|113949|113899|113946.7|113896.7|113949.5|113899.5|113946.3|113896.3|16
1735035720000|2024-12-24 10:22:00|113947.8|113897.8|113956.3|113906.3|113956.3|113906.3|113946.2|113896.2|24
1735035730000|2024-12-24 10:22:10|113954.3|113904.3|113959.8|113909.8|113961.9|113911.9|113952.6|113902.6|23
1735035740000|2024-12-24 10:22:20|113961.3|113911.3|113958.3|113908.3|113961.6|113911.6|113957.7|113907.7|12
1735035750000|2024-12-24 10:22:30|113960.3|113910.3|113956.9|113906.9|113960.3|113910.3|113956.3|113906.3|14
1735035760000|2024-12-24 10:22:40|113959|113909|113953.4|113903.4|113959|113909|113952.5|113902.5|20
1735035770000|2024-12-24 10:22:50|113955.4|113905.4|113936.5|113886.5|113957.1|113907.1|113933.1|113883.1|21
1735035780000|2024-12-24 10:23:00|113934|113884|113935.6|113885.6|113935.6|113885.6|113929.8|113879.8|13
1735035790000|2024-12-24 10:23:10|113935.7|113885.7|113933|113883|113935.7|113885.7|113931.7|113881.7|13
1735035800000|2024-12-24 10:23:20|113932.3|113882.3|113919.3|113869.3|113932.3|113882.3|113914.5|113864.5|42
1735035810000|2024-12-24 10:23:30|113921.3|113871.3|113919.2|113869.2|113921.3|113871.3|113918.7|113868.7|9
1735035820000|2024-12-24 10:23:40|113919|113869|113918.9|113868.9|113920.8|113870.8|113918.3|113868.3|10
1735035830000|2024-12-24 10:23:50|113920.9|113870.9|113926.4|113876.4|113932.6|113882.6|113916.8|113866.8|39
1735035840000|2024-12-24 10:24:00|113924.7|113874.7|113917.5|113867.5|113928.2|113878.2|113914.8|113864.8|45
1735035850000|2024-12-24 10:24:10|113916.7|113866.7|113908.8|113858.8|113917.8|113867.8|113906.6|113856.6|28
1735035860000|2024-12-24 10:24:20|113909.4|113859.4|113913.5|113863.5|113915.6|113865.6|113909.4|113859.4|17
1735035870000|2024-12-24 10:24:30|113912.6|113862.6|113908.5|113858.5|113915.9|113865.9|113907|113857|30
1735035880000|2024-12-24 10:24:40|113908.7|113858.7|113907|113857|113908.9|113858.9|113907|113857|3
1735035890000|2024-12-24 10:24:50|113909.6|113859.6|113915.3|113865.3|113916.7|113866.7|113907.6|113857.6|39
1735035900000|2024-12-24 10:25:00|113916.5|113866.5|113921.8|113871.8|113923.9|113873.9|113913.4|113863.4|32
1735035910000|2024-12-24 10:25:10|113921.5|113871.5|113921.8|113871.8|113921.8|113871.8|113921.4|113871.4|4
1735035920000|2024-12-24 10:25:20|113921.5|113871.5|113911.7|113861.7|113921.5|113871.5|113911.7|113861.7|32
1735035930000|2024-12-24 10:25:30|113912.4|113862.4|113908.5|113858.5|113913.3|113863.3|113908.1|113858.1|15
1735035940000|2024-12-24 10:25:40|113909.1|113859.1|113910.1|113860.1|113911.3|113861.3|113905.9|113855.9|19
1735035950000|2024-12-24 10:25:50|113907.1|113857.1|113900.7|113850.7|113912.6|113862.6|113900.7|113850.7|23
1735035960000|2024-12-24 10:26:00|113902.7|113852.7|113903.9|113853.9|113909.6|113859.6|113899.6|113849.6|21
1735035970000|2024-12-24 10:26:10|113903.1|113853.1|113911.9|113861.9|113911.9|113861.9|113902.7|113852.7|18
1735035980000|2024-12-24 10:26:20|113911.7|113861.7|113909.3|113859.3|113911.8|113861.8|113903.6|113853.6|11
1735035990000|2024-12-24 10:26:30|113909.1|113859.1|113910|113860|113916.7|113866.7|113907.9|113857.9|23
1735036000000|2024-12-24 10:26:40|113910.8|113860.8|113908|113858|113910.8|113860.8|113907.2|113857.2|8
1735036010000|2024-12-24 10:26:50|113907.7|113857.7|113905|113855|113909.1|113859.1|113898.7|113848.7|13
1735036020000|2024-12-24 10:27:00|113904.4|113854.4|113906.7|113856.7|113908.1|113858.1|113904.4|113854.4|10
1735036030000|2024-12-24 10:27:10|113904.9|113854.9|113912.1|113862.1|113919|113869|113902.6|113852.6|24
1735036040000|2024-12-24 10:27:20|113911.4|113861.4|113911.4|113861.4|113911.4|113861.4|113909.3|113859.3|9
1735036050000|2024-12-24 10:27:30|113910|113860|113907.9|113857.9|113911.4|113861.4|113906.5|113856.5|7
1735036060000|2024-12-24 10:27:40|113906.6|113856.6|113916.7|113866.7|113917.2|113867.2|113905.8|113855.8|16
1735036070000|2024-12-24 10:27:50|113916.4|113866.4|113914.3|113864.3|113916.9|113866.9|113914.3|113864.3|16
1735036080000|2024-12-24 10:28:00|113914.9|113864.9|113917|113867|113917.3|113867.3|113914.9|113864.9|15
1735036090000|2024-12-24 10:28:10|113914.9|113864.9|113919.3|113869.3|113919.3|113869.3|113913.6|113863.6|17
1735036100000|2024-12-24 10:28:20|113917.2|113867.2|113913.5|113863.5|113919.7|113869.7|113912.3|113862.3|22
1735036110000|2024-12-24 10:28:30|113911.7|113861.7|113922.5|113872.5|113924.8|113874.8|113911.7|113861.7|22
1735036120000|2024-12-24 10:28:40|113920.7|113870.7|113924.2|113874.2|113926.2|113876.2|113918.7|113868.7|22
1735036130000|2024-12-24 10:28:50|113926.2|113876.2|113923.7|113873.7|113926.2|113876.2|113923.7|113873.7|7
1735036140000|2024-12-24 10:29:00|113934.3|113884.3|113954.2|113904.2|113954.2|113904.2|113934.3|113884.3|28
1735036150000|2024-12-24 10:29:10|113952|113902|113955.4|113905.4|113958.7|113908.7|113952|113902|16
1735036160000|2024-12-24 10:29:20|113955.7|113905.7|113955.7|113905.7|113956.6|113906.6|113953.6|113903.6|16
1735036170000|2024-12-24 10:29:30|113955.3|113905.3|113957.9|113907.9|113958.5|113908.5|113955.3|113905.3|8
1735036180000|2024-12-24 10:29:40|113958|113908|113957.7|113907.7|113958|113908|113957.6|113907.6|5
1735036190000|2024-12-24 10:29:50|113955.7|113905.7|113958.4|113908.4|113958.5|113908.5|113954.2|113904.2|16
1735036200000|2024-12-24 10:30:00|113961|113911|113968.8|113918.8|113971.3|113921.3|113961|113911|16
1735036210000|2024-12-24 10:30:10|113968.7|113918.7|113976.8|113926.8|113977.6|113927.6|113968.7|113918.7|16
1735036220000|2024-12-24 10:30:20|113977.1|113927.1|113971.7|113921.7|113977.5|113927.5|113971.7|113921.7|6
1735036230000|2024-12-24 10:30:30|113973.1|113923.1|113981.8|113931.8|113985.7|113935.7|113973.1|113923.1|14
1735036240000|2024-12-24 10:30:40|113981.6|113931.6|113981.3|113931.3|113981.6|113931.6|113981.3|113931.3|2
1735036250000|2024-12-24 10:30:50|113983.4|113933.4|113976.9|113926.9|113988.3|113938.3|113976|113926|13
1735036260000|2024-12-24 10:31:00|113977.2|113927.2|113977.9|113927.9|113979.1|113929.1|113975.3|113925.3|16
1735036270000|2024-12-24 10:31:10|113978.3|113928.3|113979.8|113929.8|113980.3|113930.3|113978.1|113928.1|6
1735036280000|2024-12-24 10:31:20|113980.3|113930.3|113986.8|113936.8|113992.2|113942.2|113979.9|113929.9|18
1735036290000|2024-12-24 10:31:30|113987.4|113937.4|113987.1|113937.1|113987.5|113937.5|113986|113936|10
1735036300000|2024-12-24 10:31:40|113985|113935|113985.6|113935.6|113986.3|113936.3|113985|113935|8
1735036310000|2024-12-24 10:31:50|113985.7|113935.7|113982.4|113932.4|113987.2|113937.2|113977.8|113927.8|21
1735036320000|2024-12-24 10:32:00|113980.9|113930.9|113986.5|113936.5|113986.5|113936.5|113980.9|113930.9|6
1735036330000|2024-12-24 10:32:10|113986.7|113936.7|113988.5|113938.5|113990.2|113940.2|113984.3|113934.3|15
1735036340000|2024-12-24 10:32:20|113989.4|113939.4|113985.8|113935.8|113990.8|113940.8|113985.5|113935.5|13
1735036350000|2024-12-24 10:32:30|113986.4|113936.4|113982.5|113932.5|113990.1|113940.1|113981.1|113931.1|18
1735036360000|2024-12-24 10:32:40|113981.6|113931.6|113983.3|113933.3|113984.2|113934.2|113981|113931|8
1735036370000|2024-12-24 10:32:50|113982.9|113932.9|113983.5|113933.5|113984.5|113934.5|113981|113931|11
1735036380000|2024-12-24 10:33:00|113984.1|113934.1|113982.5|113932.5|113986.4|113936.4|113981.6|113931.6|17
1735036390000|2024-12-24 10:33:10|113982.4|113932.4|113986.1|113936.1|113989|113939|113982.4|113932.4|19
1735036400000|2024-12-24 10:33:20|113986.6|113936.6|113986.1|113936.1|113986.6|113936.6|113986.1|113936.1|4
1735036410000|2024-12-24 10:33:30|113986|113936|113993.8|113943.8|113995|113945|113986|113936|7
1735036420000|2024-12-24 10:33:40|113995.9|113945.9|113999|113949|114010.3|113960.3|113994.9|113944.9|20
1735036430000|2024-12-24 10:33:50|113997.1|113947.1|114002.1|113952.1|114006|113956|113997.1|113947.1|23
1735036440000|2024-12-24 10:34:00|114000.2|113950.2|113997.2|113947.2|114000.2|113950.2|113997.2|113947.2|7
1735036450000|2024-12-24 10:34:10|113997.1|113947.1|113991.3|113941.3|113997.1|113947.1|113984.9|113934.9|20
1735036460000|2024-12-24 10:34:20|113991.4|113941.4|113990.1|113940.1|113991.5|113941.5|113988.6|113938.6|9
1735036470000|2024-12-24 10:34:30|113990.2|113940.2|113980.4|113930.4|113990.2|113940.2|113974.8|113924.8|18
1735036480000|2024-12-24 10:34:40|113982.6|113932.6|113981.9|113931.9|113982.8|113932.8|113979.7|113929.7|11
1735036490000|2024-12-24 10:34:50|113980.8|113930.8|113982.3|113932.3|113982.3|113932.3|113980.5|113930.5|7
1735036500000|2024-12-24 10:35:00|113981.4|113931.4|113982.9|113932.9|113982.9|113932.9|113978.9|113928.9|10
1735036510000|2024-12-24 10:35:10|113983.6|113933.6|113986.5|113936.5|113987|113937|113983.6|113933.6|10
1735036520000|2024-12-24 10:35:20|113984.3|113934.3|113985.4|113935.4|113986.6|113936.6|113984.3|113934.3|16
1735036530000|2024-12-24 10:35:30|113985|113935|113985.6|113935.6|113985.8|113935.8|113982.9|113932.9|25
1735036540000|2024-12-24 10:35:40|113983.6|113933.6|113984.8|113934.8|113990.7|113940.7|113981.5|113931.5|19
1735036550000|2024-12-24 10:35:50|113986.3|113936.3|113992.1|113942.1|113993.1|113943.1|113986.3|113936.3|12
1735036560000|2024-12-24 10:36:00|113992.5|113942.5|113990.7|113940.7|113992.5|113942.5|113990.3|113940.3|6
1735036570000|2024-12-24 10:36:10|113992.7|113942.7|113994.6|113944.6|113994.6|113944.6|113992.3|113942.3|11
1735036580000|2024-12-24 10:36:20|113994.7|113944.7|113994.9|113944.9|113994.9|113944.9|113994.7|113944.7|2
1735036590000|2024-12-24 10:36:30|113994.6|113944.6|113994.5|113944.5|113995.8|113945.8|113991.1|113941.1|12
1735036600000|2024-12-24 10:36:40|113995.6|113945.6|113993.4|113943.4|113999.7|113949.7|113993.4|113943.4|15
1735036610000|2024-12-24 10:36:50|113992.9|113942.9|113991.6|113941.6|113994.8|113944.8|113990.4|113940.4|6
1735036620000|2024-12-24 10:37:00|113991.1|113941.1|113991.2|113941.2|113991.2|113941.2|113991.1|113941.1|2
1735036630000|2024-12-24 10:37:10|113991.4|113941.4|113996.5|113946.5|113996.5|113946.5|113986.6|113936.6|16
1735036640000|2024-12-24 10:37:20|113998.1|113948.1|113995.1|113945.1|113998.1|113948.1|113995.1|113945.1|9
1735036650000|2024-12-24 10:37:30|113996.2|113946.2|114000.5|113950.5|114000.5|113950.5|113995.1|113945.1|7
1735036660000|2024-12-24 10:37:40|113999|113949|113989.8|113939.8|113999|113949|113987.2|113937.2|15
1735036670000|2024-12-24 10:37:50|113989.2|113939.2|113989.9|113939.9|113990.4|113940.4|113988.6|113938.6|6
1735036680000|2024-12-24 10:38:00|113986.8|113936.8|113985.2|113935.2|113989.1|113939.1|113978.6|113928.6|9
1735036690000|2024-12-24 10:38:10|113985.9|113935.9|113981.6|113931.6|113986|113936|113981.6|113931.6|5
1735036700000|2024-12-24 10:38:20|113981.8|113931.8|113982.2|113932.2|113987.3|113937.3|113981.8|113931.8|5
1735036710000|2024-12-24 10:38:30|113983.1|113933.1|113982.5|113932.5|113983.1|113933.1|113981.9|113931.9|3
1735036720000|2024-12-24 10:38:40|113983.5|113933.5|113982.4|113932.4|113983.6|113933.6|113978.7|113928.7|12
1735036730000|2024-12-24 10:38:50|113989.6|113939.6|113991.6|113941.6|113995|113945|113989.4|113939.4|12
1735036740000|2024-12-24 10:39:00|113992.2|113942.2|113986.2|113936.2|113992.2|113942.2|113986.2|113936.2|21
1735036750000|2024-12-24 10:39:10|113986.3|113936.3|113985.9|113935.9|113988.8|113938.8|113985.9|113935.9|8
1735036760000|2024-12-24 10:39:20|113986.7|113936.7|113990.5|113940.5|113990.5|113940.5|113986.7|113936.7|7
1735036770000|2024-12-24 10:39:30|113988.4|113938.4|113990.7|113940.7|113990.8|113940.8|113988|113938|6
1735036780000|2024-12-24 10:39:40|113988|113938|113990.5|113940.5|113990.5|113940.5|113988|113938|3
1735036790000|2024-12-24 10:39:50|113992.4|113942.4|113989|113939|113994.5|113944.5|113977.9|113927.9|16
1735036800000|2024-12-24 10:40:00|113984.4|113934.4|113991.4|113941.4|113991.4|113941.4|113982.8|113932.8|19
1735036810000|2024-12-24 10:40:10|113991|113941|113990.8|113940.8|113991|113941|113989.5|113939.5|8
1735036820000|2024-12-24 10:40:20|113988.5|113938.5|113994|113944|113994|113944|113982.3|113932.3|11
1735036830000|2024-12-24 10:40:30|113994.2|113944.2|113993.7|113943.7|113994.3|113944.3|113993.7|113943.7|6
1735036840000|2024-12-24 10:40:40|113993.3|113943.3|114000|113950|114003|113953|113993.3|113943.3|19
1735036850000|2024-12-24 10:40:50|113999.5|113949.5|113998.5|113948.5|113999.5|113949.5|113997.5|113947.5|4
1735036860000|2024-12-24 10:41:00|113999|113949|114000.1|113950.1|114000.1|113950.1|113997.7|113947.7|16
1735036870000|2024-12-24 10:41:10|113999.5|113949.5|114001.2|113951.2|114003.9|113953.9|113999.5|113949.5|8
1735036880000|2024-12-24 10:41:20|114001.5|113951.5|114000.8|113950.8|114011.8|113961.8|114000.8|113950.8|16
1735036890000|2024-12-24 10:41:30|114003|113953|113999.3|113949.3|114003|113953|113999.1|113949.1|11
1735036900000|2024-12-24 10:41:40|113999.1|113949.1|113993.4|113943.4|114000.8|113950.8|113992.1|113942.1|24
1735036910000|2024-12-24 10:41:50|113994.1|113944.1|113994.2|113944.2|113994.4|113944.4|113993.3|113943.3|9
1735036920000|2024-12-24 10:42:00|113993.2|113943.2|114000.9|113950.9|114001.3|113951.3|113991.3|113941.3|15
1735036930000|2024-12-24 10:42:10|113998.7|113948.7|114005.7|113955.7|114007.5|113957.5|113996.9|113946.9|18
1735036940000|2024-12-24 10:42:20|114004.9|113954.9|114007.8|113957.8|114009|113959|114004.9|113954.9|12
1735036950000|2024-12-24 10:42:30|114007.7|113957.7|114013.5|113963.5|114022.3|113972.3|114007.7|113957.7|21
1735036960000|2024-12-24 10:42:40|114015.4|113965.4|114025.4|113975.4|114027.2|113977.2|114015.4|113965.4|16
1735036970000|2024-12-24 10:42:50|114023.5|113973.5|114022.9|113972.9|114027.6|113977.6|114022.9|113972.9|15
1735036980000|2024-12-24 10:43:00|114025.1|113975.1|114026.4|113976.4|114027.8|113977.8|114024.7|113974.7|10
1735036990000|2024-12-24 10:43:10|114025.7|113975.7|114018.2|113968.2|114025.7|113975.7|114017.5|113967.5|9
1735037000000|2024-12-24 10:43:20|114015.3|113965.3|114016|113966|114017.4|113967.4|114014.9|113964.9|11
1735037010000|2024-12-24 10:43:30|114016.4|113966.4|114017.3|113967.3|114017.3|113967.3|114014.8|113964.8|6
1735037020000|2024-12-24 10:43:40|114018.9|113968.9|114025.5|113975.5|114026|113976|114018.9|113968.9|13
1735037030000|2024-12-24 10:43:50|114023.7|113973.7|114023.4|113973.4|114023.8|113973.8|114020.7|113970.7|9
1735037040000|2024-12-24 10:44:00|114023.3|113973.3|114023.5|113973.5|114024.3|113974.3|114022.9|113972.9|7
1735037050000|2024-12-24 10:44:10|114021|113971|114018.9|113968.9|114021|113971|114015.4|113965.4|11
1735037060000|2024-12-24 10:44:20|114017.7|113967.7|114019|113969|114020.7|113970.7|114017.7|113967.7|8
1735037070000|2024-12-24 10:44:30|114018|113968|114019.2|113969.2|114019.6|113969.6|114018|113968|7
1735037080000|2024-12-24 10:44:40|114019.5|113969.5|114026.1|113976.1|114029.2|113979.2|114019.5|113969.5|16
1735037090000|2024-12-24 10:44:50|114026.2|113976.2|114026.2|113976.2|114026.3|113976.3|114026.2|113976.2|3
1735037100000|2024-12-24 10:45:00|114025.1|113975.1|114018.2|113968.2|114025.1|113975.1|114017.3|113967.3|17
1735037110000|2024-12-24 10:45:10|114018.3|113968.3|114018.8|113968.8|114018.8|113968.8|114017.8|113967.8|5
1735037120000|2024-12-24 10:45:20|114018.7|113968.7|114019.6|113969.6|114020.3|113970.3|114018.5|113968.5|8
1735037130000|2024-12-24 10:45:30|114018.5|113968.5|114032.6|113982.6|114033.8|113983.8|114018.4|113968.4|18
1735037140000|2024-12-24 10:45:40|114032.2|113982.2|114027.9|113977.9|114032.7|113982.7|114025.4|113975.4|16
1735037150000|2024-12-24 10:45:50|114029.6|113979.6|114029.3|113979.3|114031.7|113981.7|114028.6|113978.6|10
1735037160000|2024-12-24 10:46:00|114031.1|113981.1|114020.3|113970.3|114031.6|113981.6|114020.3|113970.3|10
1735037170000|2024-12-24 10:46:10|114021.7|113971.7|114022.3|113972.3|114025|113975|114019.4|113969.4|18
1735037180000|2024-12-24 10:46:20|114022|113972|114021.5|113971.5|114022|113972|114021.5|113971.5|2
1735037190000|2024-12-24 10:46:30|114021.2|113971.2|114021.6|113971.6|114021.6|113971.6|114021.2|113971.2|3
1735037200000|2024-12-24 10:46:40|114021.5|113971.5|114023.4|113973.4|114023.6|113973.6|114021.5|113971.5|5
1735037210000|2024-12-24 10:46:50|114023.5|113973.5|114031.1|113981.1|114031.8|113981.8|114023.5|113973.5|8
1735037220000|2024-12-24 10:47:00|114030.7|113980.7|114031.2|113981.2|114031.7|113981.7|114030.7|113980.7|8
1735037230000|2024-12-24 10:47:10|114031.6|113981.6|114031.1|113981.1|114031.6|113981.6|114031|113981|3
1735037240000|2024-12-24 10:47:20|114031|113981|114027.7|113977.7|114034.8|113984.8|114027.7|113977.7|16
1735037250000|2024-12-24 10:47:30|114027.9|113977.9|114027.9|113977.9|114027.9|113977.9|114027.9|113977.9|1
1735037260000|2024-12-24 10:47:40|114028|113978|114027.7|113977.7|114028|113978|114027.7|113977.7|4
1735037270000|2024-12-24 10:47:50|114025.5|113975.5|114024.3|113974.3|114025.6|113975.6|114018.6|113968.6|15
1735037280000|2024-12-24 10:48:00|114020.5|113970.5|114017.4|113967.4|114020.5|113970.5|114017.4|113967.4|7
1735037290000|2024-12-24 10:48:10|114016.9|113966.9|114022.1|113972.1|114023.6|113973.6|114016.9|113966.9|12
1735037300000|2024-12-24 10:48:20|114019|113969|114020.8|113970.8|114022.4|113972.4|114019|113969|10
1735037310000|2024-12-24 10:48:30|114021|113971|114019.2|113969.2|114021.9|113971.9|114010.2|113960.2|30
1735037320000|2024-12-24 10:48:40|114019|113969|114020.7|113970.7|114021.9|113971.9|114017.4|113967.4|14
1735037330000|2024-12-24 10:48:50|114020.8|113970.8|114022.1|113972.1|114022.1|113972.1|114019.9|113969.9|7
1735037340000|2024-12-24 10:49:00|114022.6|113972.6|114021.9|113971.9|114022.6|113972.6|114020.5|113970.5|4
1735037350000|2024-12-24 10:49:10|114021.6|113971.6|114014.8|113964.8|114021.6|113971.6|114012.6|113962.6|11
1735037360000|2024-12-24 10:49:20|114015.3|113965.3|114014.9|113964.9|114016|113966|114013.7|113963.7|10
1735037370000|2024-12-24 10:49:30|114014.6|113964.6|114014.1|113964.1|114014.6|113964.6|114009.8|113959.8|6
1735037380000|2024-12-24 10:49:40|114013.7|113963.7|114016.2|113966.2|114016.2|113966.2|114012.1|113962.1|13
1735037390000|2024-12-24 10:49:50|114014.2|113964.2|114016.2|113966.2|114016.2|113966.2|114014|113964|3
1735037400000|2024-12-24 10:50:00|114016.9|113966.9|114015.3|113965.3|114018.4|113968.4|114012.2|113962.2|19
1735037410000|2024-12-24 10:50:10|114016.1|113966.1|114015.1|113965.1|114017|113967|114014.6|113964.6|9
1735037420000|2024-12-24 10:50:20|114015.2|113965.2|114015.6|113965.6|114016.3|113966.3|114014.9|113964.9|6
1735037430000|2024-12-24 10:50:30|114016.3|113966.3|114015.9|113965.9|114017.6|113967.6|114014.8|113964.8|13
1735037440000|2024-12-24 10:50:40|114014|113964|114005.9|113955.9|114014|113964|114001.3|113951.3|17
1735037450000|2024-12-24 10:50:50|114006.6|113956.6|114002.8|113952.8|114006.6|113956.6|114002.8|113952.8|8
1735037460000|2024-12-24 10:51:00|114000.5|113950.5|114002.5|113952.5|114004.9|113954.9|114000.5|113950.5|8
1735037470000|2024-12-24 10:51:10|114001.9|113951.9|114003.7|113953.7|114003.7|113953.7|114001.1|113951.1|6
1735037480000|2024-12-24 10:51:20|114004.3|113954.3|114004.2|113954.2|114004.7|113954.7|114002.7|113952.7|8
1735037490000|2024-12-24 10:51:30|114002.7|113952.7|114004|113954|114004.4|113954.4|114002.7|113952.7|5
1735037500000|2024-12-24 10:51:40|113999.5|113949.5|114002.1|113952.1|114002.3|113952.3|113999.5|113949.5|5
1735037510000|2024-12-24 10:51:50|114002|113952|114002.7|113952.7|114002.7|113952.7|114001.2|113951.2|4
1735037520000|2024-12-24 10:52:00|114001.2|113951.2|114004.6|113954.6|114004.6|113954.6|114001.2|113951.2|4
1735037530000|2024-12-24 10:52:10|114003.2|113953.2|113997.3|113947.3|114003.2|113953.2|113995.3|113945.3|10
1735037550000|2024-12-24 10:52:30|113997.6|113947.6|114001.1|113951.1|114001.3|113951.3|113997.6|113947.6|10
1735037560000|2024-12-24 10:52:40|114000.8|113950.8|114001.1|113951.1|114001.1|113951.1|114000.8|113950.8|2
1735037570000|2024-12-24 10:52:50|114000.7|113950.7|113997|113947|114000.7|113950.7|113997|113947|7
1735037580000|2024-12-24 10:53:00|113997.5|113947.5|113998.7|113948.7|114001.8|113951.8|113997.4|113947.4|10
1735037590000|2024-12-24 10:53:10|113998.9|113948.9|114000|113950|114000|113950|113998.9|113948.9|4
1735037600000|2024-12-24 10:53:20|114000.3|113950.3|113999.7|113949.7|114000.4|113950.4|113999.7|113949.7|4
1735037610000|2024-12-24 10:53:30|113999.8|113949.8|114001.1|113951.1|114001.1|113951.1|113998.9|113948.9|4
1735037620000|2024-12-24 10:53:40|114000.5|113950.5|114001.1|113951.1|114001.1|113951.1|113998.6|113948.6|10
1735037630000|2024-12-24 10:53:50|113998.6|113948.6|113995.9|113945.9|113998.6|113948.6|113995.8|113945.8|9
1735037640000|2024-12-24 10:54:00|113997.7|113947.7|113998.7|113948.7|113998.8|113948.8|113996.5|113946.5|9
1735037650000|2024-12-24 10:54:10|113996.9|113946.9|113999.3|113949.3|114001|113951|113996.9|113946.9|7
1735037660000|2024-12-24 10:54:20|113995.8|113945.8|113998.6|113948.6|113999.3|113949.3|113995.8|113945.8|6
1735037670000|2024-12-24 10:54:30|113998.4|113948.4|113996.1|113946.1|113999.8|113949.8|113992.7|113942.7|8
1735037680000|2024-12-24 10:54:40|113997.7|113947.7|114000.5|113950.5|114000.5|113950.5|113997.7|113947.7|8
1735037690000|2024-12-24 10:54:50|114002.5|113952.5|113999.2|113949.2|114002.5|113952.5|113998.8|113948.8|8
1735037700000|2024-12-24 10:55:00|114000.4|113950.4|114000.4|113950.4|114000.5|113950.5|114000|113950|5
1735037710000|2024-12-24 10:55:10|114000.7|113950.7|113994.3|113944.3|114000.7|113950.7|113989|113939|13
1735037720000|2024-12-24 10:55:20|113994.7|113944.7|113990.8|113940.8|113995.6|113945.6|113986.7|113936.7|10
1735037730000|2024-12-24 10:55:30|113990.9|113940.9|113994.5|113944.5|113994.5|113944.5|113990.4|113940.4|10
1735037740000|2024-12-24 10:55:40|113994.4|113944.4|113994.6|113944.6|113994.6|113944.6|113994.4|113944.4|2
1735037750000|2024-12-24 10:55:50|113994.5|113944.5|113994.4|113944.4|113994.6|113944.6|113994.1|113944.1|5
1735037760000|2024-12-24 10:56:00|113993.9|113943.9|113993.4|113943.4|113994.4|113944.4|113990.1|113940.1|12
1735037770000|2024-12-24 10:56:10|113993.2|113943.2|113989.2|113939.2|113993.3|113943.3|113987|113937|14
1735037780000|2024-12-24 10:56:20|113988.8|113938.8|113985.3|113935.3|113988.8|113938.8|113982.8|113932.8|11
1735037790000|2024-12-24 10:56:30|113982.8|113932.8|113988.3|113938.3|113988.3|113938.3|113982.8|113932.8|5
1735037800000|2024-12-24 10:56:40|113984.9|113934.9|113981.3|113931.3|113987.9|113937.9|113976.2|113926.2|14
1735037810000|2024-12-24 10:56:50|113981.5|113931.5|113977.7|113927.7|113981.7|113931.7|113974.3|113924.3|11
1735037820000|2024-12-24 10:57:00|113974.4|113924.4|113980.1|113930.1|113980.5|113930.5|113974.4|113924.4|22
1735037830000|2024-12-24 10:57:10|113980.2|113930.2|113980.4|113930.4|113980.4|113930.4|113978.9|113928.9|8
1735037840000|2024-12-24 10:57:20|113980.8|113930.8|113980|113930|113980.8|113930.8|113978.8|113928.8|14
1735037850000|2024-12-24 10:57:30|113979.9|113929.9|113978.4|113928.4|113981|113931|113976|113926|10
1735037860000|2024-12-24 10:57:40|113978.8|113928.8|113978|113928|113978.8|113928.8|113978|113928|3
1735037870000|2024-12-24 10:57:50|113979|113929|113984.3|113934.3|113984.6|113934.6|113975.5|113925.5|14
1735037880000|2024-12-24 10:58:00|113984.8|113934.8|113978.2|113928.2|113987.8|113937.8|113976.6|113926.6|24
1735037890000|2024-12-24 10:58:10|113977.6|113927.6|113975|113925|113977.6|113927.6|113975|113925|6
1735037900000|2024-12-24 10:58:20|113974.2|113924.2|113976.6|113926.6|113976.6|113926.6|113972.1|113922.1|12
1735037910000|2024-12-24 10:58:30|113977.1|113927.1|113975|113925|113978.3|113928.3|113972.1|113922.1|13
1735037920000|2024-12-24 10:58:40|113976.1|113926.1|113971.3|113921.3|113976.8|113926.8|113970.3|113920.3|9
1735037930000|2024-12-24 10:58:50|113971.9|113921.9|113972.1|113922.1|113972.4|113922.4|113971.1|113921.1|9
1735037940000|2024-12-24 10:59:00|113972|113922|113972.1|113922.1|113972.3|113922.3|113969.9|113919.9|9
1735037950000|2024-12-24 10:59:10|113972.3|113922.3|113972.8|113922.8|113973.2|113923.2|113971.4|113921.4|11
1735037960000|2024-12-24 10:59:20|113973.1|113923.1|113975.5|113925.5|113977.6|113927.6|113973.1|113923.1|19
1735037970000|2024-12-24 10:59:30|113978.1|113928.1|113983.1|113933.1|113985|113935|113978.1|113928.1|24
1735037980000|2024-12-24 10:59:40|113983.2|113933.2|113979.9|113929.9|113984.1|113934.1|113979.9|113929.9|20
1735037990000|2024-12-24 10:59:50|113979.8|113929.8|113985.8|113935.8|113986.7|113936.7|113979.7|113929.7|21
1735038000000|2024-12-24 11:00:00|113987.2|113937.2|113992.2|113942.2|113993.9|113943.9|113987.2|113937.2|22
1735038010000|2024-12-24 11:00:10|113993|113943|113993.3|113943.3|113993.3|113943.3|113992.8|113942.8|4
1735038020000|2024-12-24 11:00:20|113992.1|113942.1|113989.6|113939.6|113996.2|113946.2|113987.8|113937.8|19
1735038030000|2024-12-24 11:00:30|113988|113938|113991.9|113941.9|113993|113943|113987.8|113937.8|15
1735038040000|2024-12-24 11:00:40|113992.5|113942.5|113999.8|113949.8|113999.8|113949.8|113992.4|113942.4|19
1735038050000|2024-12-24 11:00:50|113999.2|113949.2|113993.7|113943.7|113999.2|113949.2|113993|113943|17
1735038060000|2024-12-24 11:01:00|113993.3|113943.3|113996.1|113946.1|113998.7|113948.7|113993.2|113943.2|7
1735038070000|2024-12-24 11:01:10|113995.7|113945.7|113990.5|113940.5|113998.3|113948.3|113989|113939|18
1735038080000|2024-12-24 11:01:20|113991.4|113941.4|113991.6|113941.6|113991.6|113941.6|113988.8|113938.8|9
1735038090000|2024-12-24 11:01:30|113990|113940|113990.6|113940.6|113990.6|113940.6|113990|113940|3
1735038100000|2024-12-24 11:01:40|113989.6|113939.6|113985.8|113935.8|113990.8|113940.8|113985.8|113935.8|11
1735038110000|2024-12-24 11:01:50|113985.6|113935.6|113991.7|113941.7|113993.7|113943.7|113985.6|113935.6|20
1735038120000|2024-12-24 11:02:00|113992.4|113942.4|113990.5|113940.5|113993.3|113943.3|113988.3|113938.3|9
1735038130000|2024-12-24 11:02:10|113990.6|113940.6|113988.5|113938.5|113993.1|113943.1|113988.2|113938.2|16
1735038140000|2024-12-24 11:02:20|113988.9|113938.9|113988.9|113938.9|113989.2|113939.2|113987.6|113937.6|4
1735038150000|2024-12-24 11:02:30|113989|113939|113989.1|113939.1|113989.1|113939.1|113989|113939|2
1735038160000|2024-12-24 11:02:40|113989|113939|113990.1|113940.1|113992.5|113942.5|113986.5|113936.5|10
1735038170000|2024-12-24 11:02:50|113989.6|113939.6|113989.1|113939.1|113989.6|113939.6|113989.1|113939.1|2
1735038180000|2024-12-24 11:03:00|113992|113942|113986.6|113936.6|113992|113942|113986.5|113936.5|9
1735038190000|2024-12-24 11:03:10|113986.1|113936.1|113986.9|113936.9|113988.7|113938.7|113986.1|113936.1|10
1735038200000|2024-12-24 11:03:20|113988.4|113938.4|113984.1|113934.1|113988.4|113938.4|113982.1|113932.1|15
1735038210000|2024-12-24 11:03:30|113983.9|113933.9|113983.5|113933.5|113984.9|113934.9|113983.5|113933.5|6
1735038220000|2024-12-24 11:03:40|113983.7|113933.7|113985|113935|113985|113935|113983.7|113933.7|3
1735038230000|2024-12-24 11:03:50|113984.4|113934.4|113982.3|113932.3|113984.5|113934.5|113982.3|113932.3|7
1735038240000|2024-12-24 11:04:00|113977.1|113927.1|113975.7|113925.7|113977.1|113927.1|113975.7|113925.7|4
1735038250000|2024-12-24 11:04:10|113975.6|113925.6|113975.7|113925.7|113975.7|113925.7|113975.6|113925.6|2
1735038260000|2024-12-24 11:04:20|113975.8|113925.8|113976.3|113926.3|113978|113928|113975.8|113925.8|7
1735038270000|2024-12-24 11:04:30|113976.7|113926.7|113984.3|113934.3|113985.4|113935.4|113976.7|113926.7|8
1735038280000|2024-12-24 11:04:40|113986.4|113936.4|113986.4|113936.4|113987.8|113937.8|113986.4|113936.4|3
1735038290000|2024-12-24 11:04:50|113986.1|113936.1|113984.6|113934.6|113986.1|113936.1|113984.6|113934.6|5
1735038300000|2024-12-24 11:05:00|113984.3|113934.3|113982.1|113932.1|113984.3|113934.3|113981|113931|5
1735038310000|2024-12-24 11:05:10|113982.3|113932.3|113981.7|113931.7|113982.6|113932.6|113981.7|113931.7|4
1735038320000|2024-12-24 11:05:20|113982.5|113932.5|113984.6|113934.6|113985.7|113935.7|113982.5|113932.5|8
1735038330000|2024-12-24 11:05:30|113984.7|113934.7|113984.6|113934.6|113984.7|113934.7|113984.6|113934.6|2
1735038340000|2024-12-24 11:05:40|113984.4|113934.4|113980.9|113930.9|113984.9|113934.9|113980.9|113930.9|5
1735038350000|2024-12-24 11:05:50|113981.7|113931.7|113971.6|113921.6|113981.7|113931.7|113971.6|113921.6|10
1735038360000|2024-12-24 11:06:00|113970|113920|113967.6|113917.6|113970.4|113920.4|113966.4|113916.4|7
1735038370000|2024-12-24 11:06:10|113968.2|113918.2|113968.2|113918.2|113968.2|113918.2|113968.2|113918.2|1
1735038380000|2024-12-24 11:06:20|113967.8|113917.8|113967.8|113917.8|113968.4|113918.4|113967.6|113917.6|5
1735038390000|2024-12-24 11:06:30|113966.6|113916.6|113967.4|113917.4|113968.5|113918.5|113966.6|113916.6|8
1735038400000|2024-12-24 11:06:40|113970.9|113920.9|113972.1|113922.1|113972.8|113922.8|113970.3|113920.3|9
1735038410000|2024-12-24 11:06:50|113970.9|113920.9|113968|113918|113970.9|113920.9|113967.1|113917.1|6
1735038420000|2024-12-24 11:07:00|113968.2|113918.2|113968.7|113918.7|113969.8|113919.8|113961.8|113911.8|12
1735038430000|2024-12-24 11:07:10|113969|113919|113967.6|113917.6|113969|113919|113967.6|113917.6|5
1735038440000|2024-12-24 11:07:20|113967.8|113917.8|113967.4|113917.4|113968|113918|113967.4|113917.4|4
1735038450000|2024-12-24 11:07:30|113967.8|113917.8|113966.8|113916.8|113968.2|113918.2|113966.8|113916.8|5
1735038460000|2024-12-24 11:07:40|113967.4|113917.4|113971.5|113921.5|113971.5|113921.5|113967.4|113917.4|6
1735038470000|2024-12-24 11:07:50|113971.6|113921.6|113968.7|113918.7|113971.6|113921.6|113965.1|113915.1|4
1735038480000|2024-12-24 11:08:00|113968.6|113918.6|113965.8|113915.8|113968.6|113918.6|113961.8|113911.8|9
1735038490000|2024-12-24 11:08:10|113964.9|113914.9|113963.9|113913.9|113965.5|113915.5|113963.9|113913.9|5
1735038500000|2024-12-24 11:08:20|113963.8|113913.8|113957.7|113907.7|113964|113914|113955.2|113905.2|9
1735038510000|2024-12-24 11:08:30|113957.5|113907.5|113957.5|113907.5|113957.5|113907.5|113956.3|113906.3|4
1735038520000|2024-12-24 11:08:40|113957.2|113907.2|113960.1|113910.1|113961.3|113911.3|113955.6|113905.6|12
1735038530000|2024-12-24 11:08:50|113959.8|113909.8|113947.5|113922.5|113959.8|113922.5|113942.8|113909.8|3
1735038540000|2024-12-24 11:09:00|113946.8|113921.8|113947.5|113922.5|113947.5|113922.5|113946.8|113921.8|4
1735038550000|2024-12-24 11:09:10|113948.2|113923.2|113990.8|113940.8|113994.8|113944.8|113948.2|113923.2|30
1735038560000|2024-12-24 11:09:20|113991.1|113941.1|113988.8|113938.8|113992.7|113942.7|113988.8|113938.8|7
1735038570000|2024-12-24 11:09:30|113989.6|113939.6|113988.5|113938.5|113989.6|113939.6|113984.1|113934.1|9
1735038580000|2024-12-24 11:09:40|113988.3|113938.3|113989.8|113939.8|113989.8|113939.8|113986.4|113936.4|17
1735038590000|2024-12-24 11:09:50|113989.3|113939.3|113990.2|113940.2|113991.1|113941.1|113989.3|113939.3|10
1735038600000|2024-12-24 11:10:00|113989.4|113939.4|113985.6|113935.6|113989.4|113939.4|113985.4|113935.4|19
1735038610000|2024-12-24 11:10:10|113986.4|113936.4|113985.5|113935.5|113986.9|113936.9|113984.2|113934.2|10
1735038620000|2024-12-24 11:10:20|113986.7|113936.7|113987.6|113937.6|113989.5|113939.5|113985.5|113935.5|9
1735038630000|2024-12-24 11:10:30|113985.9|113935.9|113973.1|113923.1|113985.9|113935.9|113971.7|113921.7|20
1735038640000|2024-12-24 11:10:40|113973.3|113923.3|113968.4|113918.4|113973.5|113923.5|113968.4|113918.4|11
1735038650000|2024-12-24 11:10:50|113967.1|113917.1|113964.9|113914.9|113967.1|113917.1|113960.3|113910.3|20
1735038660000|2024-12-24 11:11:00|113964.8|113914.8|113967.3|113917.3|113967.3|113917.3|113961.9|113911.9|11
1735038670000|2024-12-24 11:11:10|113965.4|113915.4|113968.8|113918.8|113970.7|113920.7|113965.4|113915.4|10
1735038680000|2024-12-24 11:11:20|113969.7|113919.7|113974.6|113924.6|113984|113934|113968.8|113918.8|19
1735038690000|2024-12-24 11:11:30|113974.1|113924.1|113977|113927|113978.7|113928.7|113972.2|113922.2|11
1735038700000|2024-12-24 11:11:40|113976.9|113926.9|113977|113927|113977|113927|113976.5|113926.5|4
1735038710000|2024-12-24 11:11:50|113975.2|113925.2|113970.7|113920.7|113975.2|113925.2|113965.9|113915.9|14
1735038720000|2024-12-24 11:12:00|113969.8|113919.8|113963.2|113913.2|113969.8|113919.8|113963.2|113913.2|10
1735038730000|2024-12-24 11:12:10|113956.6|113906.6|113961.8|113911.8|113961.8|113911.8|113956.6|113906.6|8
1735038740000|2024-12-24 11:12:20|113961.6|113911.6|113961.4|113911.4|113961.6|113911.6|113961.4|113911.4|2
1735038750000|2024-12-24 11:12:30|113960.6|113910.6|113961.4|113911.4|113961.6|113911.6|113960.1|113910.1|10
1735038760000|2024-12-24 11:12:40|113963.8|113913.8|113955.9|113905.9|113964.7|113914.7|113953.5|113903.5|16
1735038770000|2024-12-24 11:12:50|113955.8|113905.8|113957.9|113907.9|113958.2|113908.2|113951.9|113901.9|23
1735038780000|2024-12-24 11:13:00|113957.8|113907.8|113958.4|113908.4|113958.4|113908.4|113956.4|113906.4|12
1735038790000|2024-12-24 11:13:10|113958.3|113908.3|113959.8|113909.8|113961.3|113911.3|113958.3|113908.3|8
1735038800000|2024-12-24 11:13:20|113961.3|113911.3|113962|113912|113962.9|113912.9|113961.3|113911.3|8
1735038810000|2024-12-24 11:13:30|113962.9|113912.9|113958.1|113908.1|113964.4|113914.4|113958.1|113908.1|10
1735038820000|2024-12-24 11:13:40|113958.5|113908.5|113958.6|113908.6|113958.6|113908.6|113958.5|113908.5|2
1735038830000|2024-12-24 11:13:50|113958.3|113908.3|113958.8|113908.8|113958.8|113908.8|113958|113908|5
1735038840000|2024-12-24 11:14:00|113958.1|113908.1|113955.7|113905.7|113958.8|113908.8|113951.1|113901.1|14
1735038850000|2024-12-24 11:14:10|113950.7|113900.7|113943.6|113893.6|113953.1|113903.1|113941.3|113891.3|19
1735038860000|2024-12-24 11:14:20|113941.6|113891.6|113939.6|113889.6|113943.2|113893.2|113939.6|113889.6|15
1735038870000|2024-12-24 11:14:30|113940|113890|113938.2|113888.2|113942.4|113892.4|113938.2|113888.2|19
1735038880000|2024-12-24 11:14:40|113936.9|113886.9|113935.1|113885.1|113937.7|113887.7|113935.1|113885.1|8
1735038890000|2024-12-24 11:14:50|113935|113885|113938|113888|113940.7|113890.7|113934.9|113884.9|20
1735038900000|2024-12-24 11:15:00|113938.5|113888.5|113942.7|113892.7|113945.7|113895.7|113935|113885|19
1735038910000|2024-12-24 11:15:10|113941.5|113891.5|113941.7|113891.7|113942.6|113892.6|113941.5|113891.5|5
1735038920000|2024-12-24 11:15:20|113942.6|113892.6|113953.1|113903.1|113954.1|113904.1|113941.3|113891.3|15
1735038930000|2024-12-24 11:15:30|113954|113904|113957.6|113907.6|113958|113908|113950.6|113900.6|14
1735038940000|2024-12-24 11:15:40|113956.2|113906.2|113960.4|113910.4|113962|113912|113956.2|113906.2|15
1735038950000|2024-12-24 11:15:50|113961.8|113911.8|113962.2|113912.2|113962.3|113912.3|113961.6|113911.6|4
1735038960000|2024-12-24 11:16:00|113962.3|113912.3|113962.4|113912.4|113964|113914|113962.3|113912.3|4
1735038970000|2024-12-24 11:16:10|113962.3|113912.3|113963.9|113913.9|113964.8|113914.8|113962.3|113912.3|11
1735038980000|2024-12-24 11:16:20|113964|113914|113964.2|113914.2|113964.2|113914.2|113964|113914|2
1735038990000|2024-12-24 11:16:30|113963.5|113913.5|113964|113914|113964.4|113914.4|113963.5|113913.5|8
1735039000000|2024-12-24 11:16:40|113964.7|113914.7|113965.2|113915.2|113968.6|113918.6|113961.8|113911.8|13
1735039010000|2024-12-24 11:16:50|113968.5|113918.5|113968.5|113918.5|113970.1|113920.1|113966.4|113916.4|13
1735039020000|2024-12-24 11:17:00|113969.7|113919.7|113970.3|113920.3|113971.7|113921.7|113969.7|113919.7|9
1735039030000|2024-12-24 11:17:10|113970.2|113920.2|113969.7|113919.7|113970.2|113920.2|113969|113919|5
1735039040000|2024-12-24 11:17:20|113970|113920|113970.1|113920.1|113970.1|113920.1|113970|113920|2
1735039050000|2024-12-24 11:17:30|113968.2|113918.2|113964.4|113914.4|113969.1|113919.1|113964|113914|10
1735039060000|2024-12-24 11:17:40|113965.8|113915.8|113965.8|113915.8|113965.8|113915.8|113965.8|113915.8|1
1735039070000|2024-12-24 11:17:50|113967.2|113917.2|113969.4|113919.4|113969.4|113919.4|113965.9|113915.9|12
1735039080000|2024-12-24 11:18:00|113970.8|113920.8|113965.5|113915.5|113970.8|113920.8|113965.5|113915.5|11
1735039090000|2024-12-24 11:18:10|113964.6|113914.6|113965.7|113915.7|113965.7|113915.7|113964.6|113914.6|3
1735039100000|2024-12-24 11:18:20|113966.1|113916.1|113966.5|113916.5|113966.5|113916.5|113966.1|113916.1|2
1735039110000|2024-12-24 11:18:30|113966.1|113916.1|113961.1|113911.1|113966.1|113916.1|113958.8|113908.8|9
1735039120000|2024-12-24 11:18:40|113958.8|113908.8|113960.9|113910.9|113961.8|113911.8|113958.8|113908.8|7
1735039130000|2024-12-24 11:18:50|113960.7|113910.7|113959.1|113909.1|113961.7|113911.7|113958.7|113908.7|5
1735039140000|2024-12-24 11:19:00|113959.3|113909.3|113960.8|113910.8|113960.8|113910.8|113956.8|113906.8|11
1735039150000|2024-12-24 11:19:10|113961.9|113911.9|113961.9|113911.9|113963.7|113913.7|113960.8|113910.8|9
1735039160000|2024-12-24 11:19:20|113959.2|113909.2|113948.2|113898.2|113959.3|113909.3|113946.7|113896.7|8
1735039170000|2024-12-24 11:19:30|113947.7|113897.7|113954.5|113904.5|113954.5|113904.5|113947.7|113897.7|12
1735039180000|2024-12-24 11:19:40|113954.8|113904.8|113955.9|113905.9|113955.9|113905.9|113954.7|113904.7|5
1735039190000|2024-12-24 11:19:50|113956|113906|113946.6|113896.6|113956|113906|113946.6|113896.6|12
1735039200000|2024-12-24 11:20:00|113947.1|113897.1|113949.3|113899.3|113949.6|113899.6|113945.6|113895.6|10
1735039210000|2024-12-24 11:20:10|113949.4|113899.4|113936.5|113886.5|113950.1|113900.1|113935.5|113885.5|16
1735039220000|2024-12-24 11:20:20|113936.4|113886.4|113936.6|113886.6|113936.9|113886.9|113936.4|113886.4|4
1735039230000|2024-12-24 11:20:30|113936.5|113886.5|113940.9|113890.9|113940.9|113890.9|113936.5|113886.5|5
1735039240000|2024-12-24 11:20:40|113940.1|113890.1|113945.8|113895.8|113947.5|113897.5|113940.1|113890.1|12
1735039250000|2024-12-24 11:20:50|113945.1|113895.1|113944.2|113894.2|113945.1|113895.1|113944|113894|8
1735039260000|2024-12-24 11:21:00|113944.9|113894.9|113944.1|113894.1|113944.9|113894.9|113944.1|113894.1|5
1735039270000|2024-12-24 11:21:10|113943.9|113893.9|113948.2|113898.2|113948.2|113898.2|113943.8|113893.8|8
1735039280000|2024-12-24 11:21:20|113945|113895|113946.1|113896.1|113948.9|113898.9|113945|113895|7
1735039290000|2024-12-24 11:21:30|113947.7|113897.7|113948.9|113898.9|113949.6|113899.6|113946.9|113896.9|8
1735039300000|2024-12-24 11:21:40|113948.8|113898.8|113948.8|113898.8|113948.9|113898.9|113948.8|113898.8|3
1735039310000|2024-12-24 11:21:50|113948.9|113898.9|113958.5|113908.5|113958.5|113908.5|113948.9|113898.9|9
1735039320000|2024-12-24 11:22:00|113958.4|113908.4|113957.7|113907.7|113958.4|113908.4|113957.6|113907.6|3
1735039330000|2024-12-24 11:22:10|113957.5|113907.5|113949|113899|113957.5|113907.5|113947.4|113897.4|11
1735039340000|2024-12-24 11:22:20|113949.6|113899.6|113941|113891|113949.6|113899.6|113938|113888|14
1735039350000|2024-12-24 11:22:30|113941.3|113891.3|113929.9|113879.9|113942.7|113892.7|113929.9|113879.9|6
1735039360000|2024-12-24 11:22:40|113929.8|113879.8|113929.4|113879.4|113933.9|113883.9|113929.4|113879.4|8
1735039370000|2024-12-24 11:22:50|113926.8|113876.8|113929.2|113879.2|113933.2|113883.2|113926.8|113876.8|8
1735039380000|2024-12-24 11:23:00|113929|113879|113930.4|113880.4|113930.5|113880.5|113928.7|113878.7|7
1735039390000|2024-12-24 11:23:10|113933.9|113883.9|113930.7|113880.7|113934.3|113884.3|113930.4|113880.4|14
1735039400000|2024-12-24 11:23:20|113930.5|113880.5|113931|113881|113934.7|113884.7|113930.5|113880.5|7
1735039410000|2024-12-24 11:23:30|113930.9|113880.9|113931.7|113881.7|113934.3|113884.3|113930.9|113880.9|8
1735039420000|2024-12-24 11:23:40|113934.3|113884.3|113931.7|113881.7|113934.3|113884.3|113931.7|113881.7|2
1735039430000|2024-12-24 11:23:50|113931.6|113881.6|113939.1|113889.1|113940.1|113890.1|113931.5|113881.5|13
1735039440000|2024-12-24 11:24:00|113939.2|113889.2|113947.2|113897.2|113949.7|113899.7|113939.2|113889.2|16
1735039450000|2024-12-24 11:24:10|113947.4|113897.4|113947.3|113897.3|113947.4|113897.4|113947.2|113897.2|3
1735039460000|2024-12-24 11:24:20|113945.3|113895.3|113941.7|113891.7|113947.3|113897.3|113941.7|113891.7|10
1735039470000|2024-12-24 11:24:30|113941.5|113891.5|113938|113888|113943.6|113893.6|113938|113888|15
1735039480000|2024-12-24 11:24:40|113937.9|113887.9|113936.6|113886.6|113938.4|113888.4|113936.6|113886.6|9
1735039490000|2024-12-24 11:24:50|113935.2|113885.2|113933.1|113883.1|113936.5|113886.5|113933.1|113883.1|7
1735039500000|2024-12-24 11:25:00|113935.2|113885.2|113945.5|113895.5|113947.3|113897.3|113935.2|113885.2|8
1735039510000|2024-12-24 11:25:10|113944.5|113894.5|113946.2|113896.2|113948.5|113898.5|113944.4|113894.4|18
1735039520000|2024-12-24 11:25:20|113948.5|113898.5|113938.9|113888.9|113948.5|113898.5|113937.5|113887.5|15
1735039530000|2024-12-24 11:25:30|113940.5|113890.5|113936.8|113886.8|113940.5|113890.5|113936.8|113886.8|9
1735039540000|2024-12-24 11:25:40|113935.8|113885.8|113941.5|113891.5|113941.5|113891.5|113935.6|113885.6|10
1735039550000|2024-12-24 11:25:50|113942.7|113892.7|113932.9|113882.9|113942.7|113892.7|113931.8|113881.8|18
1735039560000|2024-12-24 11:26:00|113933.1|113883.1|113923.8|113898.8|113933.4|113901.4|113922.1|113883.1|7
1735039570000|2024-12-24 11:26:10|113923.9|113898.9|113941.3|113891.3|113943.2|113899.7|113921.7|113882.2|18
1735039580000|2024-12-24 11:26:20|113942.9|113892.9|113941.1|113891.1|113942.9|113892.9|113941.1|113891.1|5
1735039590000|2024-12-24 11:26:30|113942|113892|113945.5|113895.5|113951.1|113909.3|113933.4|113892|25
1735039600000|2024-12-24 11:26:40|113945.4|113895.4|113944.1|113894.1|113947.2|113897.2|113944.1|113894.1|11
1735039610000|2024-12-24 11:26:50|113944.4|113894.4|113944.1|113894.1|113947.4|113897.4|113944|113894|12
1735039620000|2024-12-24 11:27:00|113942.1|113892.1|113942.1|113892.1|113946.7|113896.7|113942.1|113892.1|8
1735039630000|2024-12-24 11:27:10|113942.3|113892.3|113940.5|113890.5|113947.7|113897.7|113940.5|113890.5|17
1735039640000|2024-12-24 11:27:20|113940.3|113890.3|113940|113890|113940.3|113890.3|113940|113890|2
1735039650000|2024-12-24 11:27:30|113940.1|113890.1|113940|113890|113940.1|113890.1|113940|113890|2
1735039660000|2024-12-24 11:27:40|113940.1|113890.1|113936|113886|113941.1|113891.1|113936|113886|7
1735039670000|2024-12-24 11:27:50|113944.5|113894.5|113952.4|113902.4|113956.5|113906.5|113944.5|113894.5|16
1735039680000|2024-12-24 11:28:00|113952.9|113902.9|113955.9|113905.9|113955.9|113905.9|113952.9|113902.9|10
1735039690000|2024-12-24 11:28:10|113956.8|113906.8|113963|113913|113965.4|113915.4|113956.8|113906.8|13
1735039700000|2024-12-24 11:28:20|113963.5|113913.5|113955.3|113905.3|113963.5|113913.5|113952.2|113902.2|13
1735039710000|2024-12-24 11:28:30|113955.1|113905.1|113971|113921|113972.3|113922.3|113955.1|113905.1|30
1735039720000|2024-12-24 11:28:40|113970.6|113920.6|113964.3|113914.3|113970.6|113920.6|113964.3|113914.3|5
1735039730000|2024-12-24 11:28:50|113963.8|113913.8|113961.4|113911.4|113963.8|113913.8|113957.2|113907.2|9
1735039740000|2024-12-24 11:29:00|113960.9|113910.9|113959.5|113909.5|113961.9|113911.9|113959.5|113909.5|8
1735039750000|2024-12-24 11:29:10|113961.4|113911.4|113962.9|113912.9|113963.5|113913.5|113960.6|113910.6|14
1735039760000|2024-12-24 11:29:20|113962.4|113912.4|113973.9|113923.9|113979.1|113929.1|113962.2|113912.2|16
1735039770000|2024-12-24 11:29:30|113974.4|113924.4|113984.9|113934.9|113984.9|113934.9|113973.5|113923.5|22
1735039780000|2024-12-24 11:29:40|113986.2|113936.2|113981.9|113931.9|113986.6|113936.6|113981.9|113931.9|12
1735039790000|2024-12-24 11:29:50|113982.8|113932.8|114003.3|113953.3|114005.4|113955.4|113982.7|113932.7|25
1735039800000|2024-12-24 11:30:00|114004.8|113954.8|114016.8|113966.8|114017.3|113967.3|114004.8|113954.8|20
1735039810000|2024-12-24 11:30:10|114017|113967|114017.1|113967.1|114017.2|113967.2|114017|113967|3
1735039820000|2024-12-24 11:30:20|114016.6|113966.6|114016.6|113966.6|114017.1|113967.1|114016|113966|7
1735039830000|2024-12-24 11:30:30|114016.2|113966.2|114018.7|113968.7|114019.9|113969.9|114016|113966|16
1735039840000|2024-12-24 11:30:40|114019.9|113969.9|114017.9|113967.9|114020.6|113970.6|114015.6|113965.6|9
1735039850000|2024-12-24 11:30:50|114018.2|113968.2|114031.6|113981.6|114036.6|113986.6|114018.2|113968.2|17
1735039860000|2024-12-24 11:31:00|114032|113982|114030.1|113980.1|114033.5|113983.5|114030.1|113980.1|19
1735039870000|2024-12-24 11:31:10|114029.6|113979.6|114030.5|113980.5|114035.4|113985.4|114029.6|113979.6|10
1735039880000|2024-12-24 11:31:20|114031.3|113981.3|114031.5|113981.5|114031.5|113981.5|114029.7|113979.7|13
1735039890000|2024-12-24 11:31:30|114031.1|113981.1|114030|113980|114031.7|113981.7|114030|113980|13
1735039900000|2024-12-24 11:31:40|114030.4|113980.4|114031.9|113981.9|114033|113983|114025.9|113975.9|16
1735039910000|2024-12-24 11:31:50|114032|113982|114031.7|113981.7|114033.7|113983.7|114027.7|113977.7|18
1735039920000|2024-12-24 11:32:00|114031.8|113981.8|114032.2|113982.2|114032.7|113982.7|114031.8|113981.8|8
1735039930000|2024-12-24 11:32:10|114032.1|113982.1|114032.4|113982.4|114036.2|113986.2|114028.1|113978.1|13
1735039940000|2024-12-24 11:32:20|114031.3|113981.3|114032.3|113982.3|114032.6|113982.6|114031.3|113981.3|12
1735039950000|2024-12-24 11:32:30|114031.8|113981.8|114032.4|113982.4|114034.3|113984.3|114030.6|113980.6|13
1735039960000|2024-12-24 11:32:40|114027.4|113977.4|114033.9|113983.9|114034.8|113984.8|114027.1|113977.1|27
1735039970000|2024-12-24 11:32:50|114033.3|113983.3|114033.4|113983.4|114038|113988|114032.6|113982.6|17
1735039980000|2024-12-24 11:33:00|114032.6|113982.6|114033.3|113983.3|114034.5|113984.5|114031.7|113981.7|16
1735039990000|2024-12-24 11:33:10|114032.4|113982.4|114033.3|113983.3|114033.3|113983.3|114031.1|113981.1|11
1735040000000|2024-12-24 11:33:20|114033.4|113983.4|114033.7|113983.7|114035|113985|114033.1|113983.1|5
1735040010000|2024-12-24 11:33:30|114035.3|113985.3|114032|113982|114035.3|113985.3|114031.9|113981.9|13
1735040020000|2024-12-24 11:33:40|114031.6|113981.6|114030.8|113980.8|114031.6|113981.6|114025.3|113975.3|24
1735040030000|2024-12-24 11:33:50|114029.5|113979.5|114033.1|113983.1|114033.4|113983.4|114029.5|113979.5|12
1735040040000|2024-12-24 11:34:00|114033.2|113983.2|114033|113983|114033.3|113983.3|114033|113983|4
1735040050000|2024-12-24 11:34:10|114033.2|113983.2|114032.1|113982.1|114033.2|113983.2|114031.7|113981.7|8
1735040060000|2024-12-24 11:34:20|114032.2|113982.2|114029.8|113979.8|114032.2|113982.2|114026.1|113976.1|6
1735040070000|2024-12-24 11:34:30|114028.4|113978.4|114031.8|113981.8|114031.8|113981.8|114023.4|113973.4|11
1735040080000|2024-12-24 11:34:40|114031.4|113981.4|114030.6|113980.6|114031.4|113981.4|114030.1|113980.1|13
1735040090000|2024-12-24 11:34:50|114030.8|113980.8|114027.3|113977.3|114031|113981|114027.3|113977.3|8
1735040100000|2024-12-24 11:35:00|114025.8|113975.8|114030.5|113980.5|114031.9|113981.9|114020.5|113970.5|19
1735040110000|2024-12-24 11:35:10|114030.7|113980.7|114029.8|113979.8|114030.7|113980.7|114029.8|113979.8|4
1735040120000|2024-12-24 11:35:20|114030|113980|114035.1|113985.1|114035.9|113985.9|114030|113980|12
1735040130000|2024-12-24 11:35:30|114034.2|113984.2|114035.7|113985.7|114040.7|113990.7|114034.2|113984.2|10
1735040140000|2024-12-24 11:35:40|114036.2|113986.2|114036.7|113986.7|114036.8|113986.8|114036.2|113986.2|4
1735040150000|2024-12-24 11:35:50|114038.6|113988.6|114025.5|113975.5|114038.6|113988.6|114023.3|113973.3|19
1735040160000|2024-12-24 11:36:00|114024.3|113974.3|114025.9|113975.9|114027|113977|114021|113971|20
1735040170000|2024-12-24 11:36:10|114025.2|113975.2|114020.8|113970.8|114028|113978|114012.6|113962.6|13
1735040180000|2024-12-24 11:36:20|114020.5|113970.5|114022.5|113972.5|114023.3|113973.3|114020.3|113970.3|7
1735040190000|2024-12-24 11:36:30|114021.7|113971.7|113996.2|113946.2|114021.7|113971.7|113992.6|113942.6|25
1735040200000|2024-12-24 11:36:40|113994.7|113944.7|113994.2|113944.2|113994.7|113944.7|113991|113941|10
1735040210000|2024-12-24 11:36:50|113995.8|113945.8|113997.2|113947.2|113997.8|113947.8|113994.2|113944.2|9
1735040220000|2024-12-24 11:37:00|113997.1|113947.1|114007.5|113957.5|114008.9|113958.9|113997|113947|17
1735040230000|2024-12-24 11:37:10|114007.1|113957.1|114005.5|113955.5|114007.1|113957.1|114004.6|113954.6|10
1735040240000|2024-12-24 11:37:20|114006|113956|114002.3|113952.3|114006.8|113956.8|114002.3|113952.3|7
1735040250000|2024-12-24 11:37:30|114002.2|113952.2|114002.1|113952.1|114002.4|113952.4|114000.7|113950.7|5
1735040260000|2024-12-24 11:37:40|114002.2|113952.2|114000.9|113950.9|114002.2|113952.2|114000.7|113950.7|6
1735040270000|2024-12-24 11:37:50|113996.1|113946.1|113983.4|113933.4|113997.5|113947.5|113982.8|113932.8|23
1735040280000|2024-12-24 11:38:00|113986.2|113936.2|113987.1|113937.1|113987.1|113937.1|113984.2|113934.2|14
1735040290000|2024-12-24 11:38:10|113987|113937|113993.2|113943.2|113993.9|113943.9|113986.3|113936.3|15
1735040300000|2024-12-24 11:38:20|113993.9|113943.9|113994.8|113944.8|113997.4|113947.4|113993|113943|9
1735040310000|2024-12-24 11:38:30|113994.4|113944.4|113993.5|113943.5|113994.4|113944.4|113993.5|113943.5|3
1735040320000|2024-12-24 11:38:40|113993.6|113943.6|113989.8|113939.8|113994.3|113944.3|113989.8|113939.8|21
1735040330000|2024-12-24 11:38:50|113990.1|113940.1|113988.8|113938.8|113993|113943|113987.3|113937.3|21
1735040340000|2024-12-24 11:39:00|113990.6|113940.6|113993.3|113943.3|113993.3|113943.3|113988.3|113938.3|13
1735040350000|2024-12-24 11:39:10|113993.5|113943.5|113990.1|113940.1|113993.7|113943.7|113988.3|113938.3|14
1735040360000|2024-12-24 11:39:20|113989.9|113939.9|113987.1|113937.1|113992.6|113942.6|113987.1|113937.1|15
1735040370000|2024-12-24 11:39:30|113987.2|113937.2|113986.1|113936.1|113987.2|113937.2|113984.6|113934.6|10
1735040380000|2024-12-24 11:39:40|113986.4|113936.4|113987.4|113937.4|113989.9|113939.9|113986.4|113936.4|18
1735040390000|2024-12-24 11:39:50|113987.2|113937.2|113989.1|113939.1|113989.1|113939.1|113986.8|113936.8|12
1735040400000|2024-12-24 11:40:00|113989|113939|113989.7|113939.7|113989.7|113939.7|113988.2|113938.2|4
1735040410000|2024-12-24 11:40:10|113989.5|113939.5|113985.7|113935.7|113991.9|113941.9|113985.7|113935.7|8
1735040420000|2024-12-24 11:40:20|113984.4|113934.4|113981.7|113931.7|113985.4|113935.4|113981.7|113931.7|11
1735040430000|2024-12-24 11:40:30|113982.2|113932.2|113988|113938|113988.3|113938.3|113981.7|113931.7|10
1735040440000|2024-12-24 11:40:40|113989.1|113939.1|113992.7|113942.7|113993.4|113943.4|113989.1|113939.1|20
1735040450000|2024-12-24 11:40:50|113993.4|113943.4|113997.5|113947.5|113997.5|113947.5|113992.3|113942.3|14
1735040460000|2024-12-24 11:41:00|113999.4|113949.4|113998.1|113948.1|114001.3|113951.3|113996.3|113946.3|17
1735040470000|2024-12-24 11:41:10|113999.7|113949.7|113999.1|113949.1|113999.8|113949.8|113998.2|113948.2|7
1735040480000|2024-12-24 11:41:20|113998.6|113948.6|114008.5|113958.5|114008.5|113958.5|113997.2|113947.2|15
1735040490000|2024-12-24 11:41:30|114007|113957|114004.8|113954.8|114009.2|113959.2|114004.8|113954.8|18
1735040500000|2024-12-24 11:41:40|114004.2|113954.2|114002.7|113952.7|114004.2|113954.2|114001.7|113951.7|8
1735040510000|2024-12-24 11:41:50|114002.8|113952.8|113993.8|113943.8|114003.5|113953.5|113993.3|113943.3|24
1735040520000|2024-12-24 11:42:00|113994|113944|113993.9|113943.9|113996.2|113946.2|113992.2|113942.2|25
1735040530000|2024-12-24 11:42:10|113993.5|113943.5|113992|113942|113993.9|113943.9|113992|113942|14
1735040540000|2024-12-24 11:42:20|113993.3|113943.3|113993.2|113943.2|113993.8|113943.8|113992|113942|23
1735040550000|2024-12-24 11:42:30|113992.9|113942.9|113989.6|113939.6|113997.6|113947.6|113989.5|113939.5|25
1735040560000|2024-12-24 11:42:40|113990.5|113940.5|113994|113944|113994.4|113944.4|113989.3|113939.3|17
1735040570000|2024-12-24 11:42:50|113994.4|113944.4|113994.7|113944.7|113994.7|113944.7|113994|113944|4
1735040580000|2024-12-24 11:43:00|113994.8|113944.8|113991|113941|113994.8|113944.8|113990.2|113940.2|11
1735040590000|2024-12-24 11:43:10|113990.9|113940.9|113990.4|113940.4|113990.9|113940.9|113987.3|113937.3|11
1735040600000|2024-12-24 11:43:20|113988.6|113938.6|113990.6|113940.6|113992|113942|113988.2|113938.2|8
1735040610000|2024-12-24 11:43:30|113989.8|113939.8|113979|113929|113992.5|113942.5|113977.7|113927.7|17
1735040620000|2024-12-24 11:43:40|113978.5|113928.5|113980.5|113930.5|113982.7|113932.7|113978.5|113928.5|8
1735040630000|2024-12-24 11:43:50|113980.3|113930.3|113980.3|113930.3|113980.4|113930.4|113980.3|113930.3|3
1735040640000|2024-12-24 11:44:00|113980.2|113930.2|113979.7|113929.7|113980.7|113930.7|113979|113929|13
1735040650000|2024-12-24 11:44:10|113980.2|113930.2|113982.3|113932.3|113984.7|113934.7|113979.7|113929.7|13
1735040660000|2024-12-24 11:44:20|113982.4|113932.4|113985.6|113935.6|113985.9|113935.9|113982.4|113932.4|5
1735040670000|2024-12-24 11:44:30|113983.8|113933.8|113988.4|113938.4|113991.8|113941.8|113983.8|113933.8|11
1735040680000|2024-12-24 11:44:40|113988.6|113938.6|113988.9|113938.9|113989.4|113939.4|113988.6|113938.6|5
1735040690000|2024-12-24 11:44:50|113988.7|113938.7|113989.1|113939.1|113989.1|113939.1|113988.1|113938.1|10
1735040700000|2024-12-24 11:45:00|113989.3|113939.3|113988.7|113938.7|113989.3|113939.3|113988.7|113938.7|5
1735040710000|2024-12-24 11:45:10|113989.8|113939.8|113990.9|113940.9|113990.9|113940.9|113989.8|113939.8|2
1735040720000|2024-12-24 11:45:20|113990.4|113940.4|113990.8|113940.8|113990.8|113940.8|113989.9|113939.9|5
1735040730000|2024-12-24 11:45:30|113990.6|113940.6|113990.5|113940.5|113990.6|113940.6|113990.4|113940.4|3
1735040740000|2024-12-24 11:45:40|113990.7|113940.7|113990.9|113940.9|113990.9|113940.9|113990.7|113940.7|2
1735040750000|2024-12-24 11:45:50|113990.7|113940.7|113996.4|113946.4|113996.4|113946.4|113989.9|113939.9|8
1735040760000|2024-12-24 11:46:00|113996.2|113946.2|113996|113946|113996.2|113946.2|113996|113946|3
1735040770000|2024-12-24 11:46:10|113996.7|113946.7|113995.3|113945.3|113998.6|113948.6|113994.5|113944.5|10
1735040780000|2024-12-24 11:46:20|113996.5|113946.5|113992.9|113942.9|113997.3|113947.3|113991|113941|7
1735040790000|2024-12-24 11:46:30|113992.5|113942.5|113993.3|113943.3|113994.2|113944.2|113992.5|113942.5|7
1735040800000|2024-12-24 11:46:40|113993.1|113943.1|113996.9|113946.9|113997.5|113947.5|113992.4|113942.4|5
1735040810000|2024-12-24 11:46:50|113997.5|113947.5|113995.1|113945.1|113997.5|113947.5|113994.4|113944.4|5
1735040820000|2024-12-24 11:47:00|113996.3|113946.3|114013.1|113963.1|114018.4|113968.4|113996.3|113946.3|19
1735040830000|2024-12-24 11:47:10|114013.9|113963.9|114013.9|113963.9|114019.2|113969.2|114008.5|113958.5|24
1735040840000|2024-12-24 11:47:20|114015.9|113965.9|114009.3|113959.3|114017.4|113967.4|114007.2|113957.2|13
1735040850000|2024-12-24 11:47:30|114007.1|113957.1|114008.1|113958.1|114008.1|113958.1|114006.3|113956.3|6
1735040860000|2024-12-24 11:47:40|114007.9|113957.9|114008.1|113958.1|114008.1|113958.1|114007.9|113957.9|2
1735040870000|2024-12-24 11:47:50|114008|113958|114008.2|113958.2|114008.3|113958.3|114008|113958|5
1735040880000|2024-12-24 11:48:00|114008|113958|114008.5|113958.5|114008.5|113958.5|114007.7|113957.7|3
1735040890000|2024-12-24 11:48:10|114008.6|113958.6|114006.8|113956.8|114008.6|113958.6|114005.8|113955.8|7
1735040900000|2024-12-24 11:48:20|114008|113958|114007.7|113957.7|114010.4|113960.4|114007.6|113957.6|10
1735040910000|2024-12-24 11:48:30|114006.7|113956.7|114004.3|113954.3|114006.7|113956.7|114003.5|113953.5|8
1735040920000|2024-12-24 11:48:40|114004.9|113954.9|114008.1|113958.1|114008.2|113958.2|114004.9|113954.9|6
1735040930000|2024-12-24 11:48:50|114010.9|113960.9|114009.7|113959.7|114016.6|113966.6|114009.2|113959.2|10
1735040940000|2024-12-24 11:49:00|114010.2|113960.2|114007|113957|114010.2|113960.2|114006.1|113956.1|9
1735040950000|2024-12-24 11:49:10|114006.6|113956.6|114018.7|113968.7|114018.7|113968.7|114006.2|113956.2|16
1735040960000|2024-12-24 11:49:20|114018.4|113968.4|114021|113971|114021.8|113971.8|114018.1|113968.1|9
1735040970000|2024-12-24 11:49:30|114021.4|113971.4|114022|113972|114022|113972|114018.3|113968.3|9
1735040980000|2024-12-24 11:49:40|114022.3|113972.3|114018.9|113968.9|114022.3|113972.3|114017.6|113967.6|13
1735040990000|2024-12-24 11:49:50|114018.3|113968.3|114016.9|113966.9|114018.3|113968.3|114016.9|113966.9|4
1735041000000|2024-12-24 11:50:00|114013.7|113963.7|114016.8|113966.8|114017.4|113967.4|114013.7|113963.7|7
1735041010000|2024-12-24 11:50:10|114016.3|113966.3|114016|113966|114016.3|113966.3|114016|113966|3
1735041020000|2024-12-24 11:50:20|114016.1|113966.1|114015.6|113965.6|114016.1|113966.1|114013.6|113963.6|7
1735041030000|2024-12-24 11:50:30|114016|113966|114013.8|113963.8|114021.7|113971.7|114011.5|113961.5|11
1735041040000|2024-12-24 11:50:40|114015.1|113965.1|114013.8|113963.8|114016.3|113966.3|114013.8|113963.8|9
1735041050000|2024-12-24 11:50:50|114013.6|113963.6|114016.7|113966.7|114016.8|113966.8|114012.7|113962.7|8
1735041060000|2024-12-24 11:51:00|114019.1|113969.1|114020.4|113970.4|114020.4|113970.4|114019.1|113969.1|3
1735041070000|2024-12-24 11:51:10|114019.8|113969.8|114020.1|113970.1|114020.1|113970.1|114019.7|113969.7|5
1735041080000|2024-12-24 11:51:20|114020|113970|114014.9|113964.9|114021.9|113971.9|114011.7|113961.7|9
1735041090000|2024-12-24 11:51:30|114013.5|113963.5|113999.8|113949.8|114014.3|113964.3|113998|113948|13
1735041100000|2024-12-24 11:51:40|113998.1|113948.1|113997.2|113947.2|113998.7|113948.7|113995.8|113945.8|12
1735041110000|2024-12-24 11:51:50|113995.1|113945.1|113997.4|113947.4|113997.4|113947.4|113993.5|113943.5|8
1735041120000|2024-12-24 11:52:00|113998.3|113948.3|114004.8|113954.8|114006.2|113956.2|113998.1|113948.1|11
1735041130000|2024-12-24 11:52:10|114005.4|113955.4|114001.1|113951.1|114005.4|113955.4|114000.1|113950.1|14
1735041140000|2024-12-24 11:52:20|114000.5|113950.5|113995.5|113945.5|114003.6|113953.6|113995.2|113945.2|13
1735041150000|2024-12-24 11:52:30|113995.3|113945.3|113995.1|113945.1|113995.3|113945.3|113995|113945|3
1735041160000|2024-12-24 11:52:40|113997.1|113947.1|113998.1|113948.1|114001.5|113951.5|113997.1|113947.1|12
1735041170000|2024-12-24 11:52:50|113997.8|113947.8|113994.7|113944.7|113999|113949|113994.7|113944.7|16
1735041180000|2024-12-24 11:53:00|113994.3|113944.3|113986.2|113936.2|113994.3|113944.3|113986.2|113936.2|9
1735041190000|2024-12-24 11:53:10|113985.7|113935.7|113986.7|113936.7|113986.7|113936.7|113984.4|113934.4|5
1735041200000|2024-12-24 11:53:20|113986.4|113936.4|113988.9|113938.9|113989|113939|113984.5|113934.5|13
1735041210000|2024-12-24 11:53:30|113985.1|113935.1|113971.7|113921.7|113987|113937|113970.6|113920.6|15
1735041220000|2024-12-24 11:53:40|113971.6|113921.6|113970.6|113920.6|113972.1|113922.1|113970.6|113920.6|3
1735041230000|2024-12-24 11:53:50|113970.7|113920.7|113974.8|113924.8|113974.8|113924.8|113969.3|113919.3|6
1735041240000|2024-12-24 11:54:00|113971.8|113921.8|113972.1|113922.1|113972.1|113922.1|113970.7|113920.7|5
1735041250000|2024-12-24 11:54:10|113972|113922|113973|113923|113973|113923|113971.9|113921.9|4
1735041260000|2024-12-24 11:54:20|113973.2|113923.2|113972.9|113922.9|113973.2|113923.2|113972.9|113922.9|3
1735041270000|2024-12-24 11:54:30|113973|113923|113972.2|113922.2|113973|113923|113967.9|113917.9|8
1735041280000|2024-12-24 11:54:40|113972.3|113922.3|113972.2|113922.2|113972.3|113922.3|113972.2|113922.2|2
1735041290000|2024-12-24 11:54:50|113971.9|113921.9|113975.9|113925.9|113982.7|113932.7|113971.9|113921.9|15
1735041300000|2024-12-24 11:55:00|113976.4|113926.4|113977.2|113927.2|113977.6|113927.6|113976.4|113926.4|6
1735041310000|2024-12-24 11:55:10|113977.3|113927.3|113978.5|113928.5|113980.7|113930.7|113977.3|113927.3|8
1735041320000|2024-12-24 11:55:20|113980|113930|113980.3|113930.3|113983.2|113933.2|113977.1|113927.1|10
1735041330000|2024-12-24 11:55:30|113980.2|113930.2|113983.8|113933.8|113986.5|113936.5|113980.1|113930.1|12
1735041340000|2024-12-24 11:55:40|113983.4|113933.4|113982.9|113932.9|113983.5|113933.5|113982.4|113932.4|7
1735041350000|2024-12-24 11:55:50|113983|113933|113983.2|113933.2|113983.2|113933.2|113983|113933|3
1735041360000|2024-12-24 11:56:00|113985.6|113935.6|113982.6|113932.6|113986.7|113936.7|113959.3|113909.3|15
1735041370000|2024-12-24 11:56:10|113985.7|113935.7|113985.9|113935.9|113989.8|113939.8|113984|113934|24
1735041380000|2024-12-24 11:56:20|113987.1|113937.1|113988.1|113938.1|113990.8|113940.8|113986|113936|16
1735041390000|2024-12-24 11:56:30|113989.2|113939.2|113987.8|113937.8|113989.2|113939.2|113987.8|113937.8|6
1735041400000|2024-12-24 11:56:40|113987.2|113937.2|113987|113937|113987.2|113937.2|113984|113934|6
1735041410000|2024-12-24 11:56:50|113988.9|113938.9|113999.8|113949.8|113999.8|113949.8|113988.9|113938.9|14
1735041420000|2024-12-24 11:57:00|114001|113951|113999.7|113949.7|114001|113951|113998.8|113948.8|7
1735041430000|2024-12-24 11:57:10|113999.8|113949.8|114006.8|113956.8|114011.8|113961.8|113999.8|113949.8|20
1735041440000|2024-12-24 11:57:20|114008.8|113958.8|114006.6|113956.6|114011.2|113961.2|114005.8|113955.8|15
1735041450000|2024-12-24 11:57:30|114006.5|113956.5|113997.5|113947.5|114006.5|113956.5|113997.5|113947.5|17
1735041460000|2024-12-24 11:57:40|113997|113947|113999.5|113949.5|114002.5|113952.5|113997|113947|22
1735041470000|2024-12-24 11:57:50|114001.4|113951.4|113997.5|113947.5|114001.4|113951.4|113990.1|113940.1|12
1735041480000|2024-12-24 11:58:00|113997.6|113947.6|113997.6|113947.6|113997.6|113947.6|113997.6|113947.6|1
1735041490000|2024-12-24 11:58:10|113997.5|113947.5|113994.2|113944.2|114001.5|113951.5|113991.3|113941.3|21
1735041500000|2024-12-24 11:58:20|113995.2|113945.2|113996.6|113946.6|113996.6|113946.6|113994.2|113944.2|15
1735041510000|2024-12-24 11:58:30|113996.8|113946.8|113996.5|113946.5|113996.9|113946.9|113995.8|113945.8|8
1735041520000|2024-12-24 11:58:40|113996.3|113946.3|113993.4|113943.4|113996.3|113946.3|113991.2|113941.2|15
1735041530000|2024-12-24 11:58:50|113995.2|113945.2|114001.4|113951.4|114001.4|113951.4|113995.2|113945.2|3
1735041540000|2024-12-24 11:59:00|114000.2|113950.2|114000.1|113950.1|114000.2|113950.2|113999.8|113949.8|5
1735041550000|2024-12-24 11:59:10|114001.4|113951.4|113997.7|113947.7|114001.4|113951.4|113997.7|113947.7|10
1735041560000|2024-12-24 11:59:20|113997.6|113947.6|113995.8|113945.8|113997.7|113947.7|113995.5|113945.5|5
1735041570000|2024-12-24 11:59:30|113993.7|113943.7|113988.9|113938.9|113993.7|113943.7|113986.6|113936.6|17
1735041580000|2024-12-24 11:59:40|113989.1|113939.1|113991.6|113941.6|113992.1|113942.1|113988.5|113938.5|11
1735041590000|2024-12-24 11:59:50|113986|113936|113991.1|113941.1|113992.3|113942.3|113986|113936|14
1735041600000|2024-12-24 12:00:00|113989.2|113939.2|113981.3|113931.3|113989.2|113939.2|113980.2|113930.2|18
1735041610000|2024-12-24 12:00:10|113981.2|113931.2|113988.6|113938.6|113989.7|113939.7|113981.2|113931.2|14
1735041620000|2024-12-24 12:00:20|113987.4|113937.4|113983.5|113933.5|113988.4|113938.4|113983.5|113933.5|12
1735041630000|2024-12-24 12:00:30|113983.3|113933.3|113981.4|113931.4|113985.3|113935.3|113981.4|113931.4|12
1735041640000|2024-12-24 12:00:40|113981|113931|113984.5|113934.5|113984.8|113934.8|113981|113931|10
1735041650000|2024-12-24 12:00:50|113984.6|113934.6|113982.8|113932.8|113989.1|113939.1|113982.8|113932.8|17
1735041660000|2024-12-24 12:01:00|113984.5|113934.5|113988.6|113938.6|113989.1|113939.1|113982.8|113932.8|24
1735041670000|2024-12-24 12:01:10|113988.3|113938.3|113985|113935|113988.4|113938.4|113984.6|113934.6|11
1735041680000|2024-12-24 12:01:20|113983.8|113933.8|113984|113934|113984.9|113934.9|113983.5|113933.5|6
1735041690000|2024-12-24 12:01:30|113983.9|113933.9|113983.9|113933.9|113984.5|113934.5|113983.9|113933.9|3
1735041700000|2024-12-24 12:01:40|113984|113934|113989.4|113939.4|113990.1|113940.1|113983.4|113933.4|14
1735041710000|2024-12-24 12:01:50|113990|113940|113994.9|113944.9|113996.8|113946.8|113990|113940|11
1735041720000|2024-12-24 12:02:00|113994.4|113944.4|113991.4|113941.4|113996.8|113946.8|113991.4|113941.4|23
1735041730000|2024-12-24 12:02:10|113992.5|113942.5|114013.1|113963.1|114016.9|113966.9|113992|113942|26
1735041740000|2024-12-24 12:02:20|114013.7|113963.7|114016.9|113966.9|114017.1|113967.1|114013.7|113963.7|7
1735041750000|2024-12-24 12:02:30|114016.3|113966.3|114016.7|113966.7|114016.7|113966.7|114012.9|113962.9|5
1735041760000|2024-12-24 12:02:40|114016.9|113966.9|114021.7|113971.7|114021.9|113971.9|114016.9|113966.9|18
1735041770000|2024-12-24 12:02:50|114024.5|113974.5|114023.7|113973.7|114024.5|113974.5|114021.6|113971.6|6
1735041780000|2024-12-24 12:03:00|114026|113976|114027.7|113977.7|114040|113990|114026|113976|19
1735041790000|2024-12-24 12:03:10|114028.7|113978.7|114028.5|113978.5|114030.7|113980.7|114028.5|113978.5|8
1735041800000|2024-12-24 12:03:20|114028.7|113978.7|114025.3|113975.3|114030.4|113980.4|114025.3|113975.3|9
1735041810000|2024-12-24 12:03:30|114024.8|113974.8|114024.7|113974.7|114026.1|113976.1|114023.8|113973.8|9
1735041820000|2024-12-24 12:03:40|114025.4|113975.4|114008.8|113958.8|114026.1|113976.1|114008.8|113958.8|19
1735041830000|2024-12-24 12:03:50|114009.5|113959.5|113998.4|113948.4|114009.6|113959.6|113998.4|113948.4|19
1735041840000|2024-12-24 12:04:00|114000.2|113950.2|114001.2|113951.2|114003.6|113953.6|113998.4|113948.4|20
1735041850000|2024-12-24 12:04:10|114003.1|113953.1|114003.9|113953.9|114004.2|113954.2|114002.5|113952.5|11
1735041860000|2024-12-24 12:04:20|114003.3|113953.3|114003.1|113953.1|114003.9|113953.9|114002.9|113952.9|7
1735041870000|2024-12-24 12:04:30|114001.2|113951.2|114000.8|113950.8|114001.2|113951.2|114000.3|113950.3|3
1735041880000|2024-12-24 12:04:40|114000.5|113950.5|114000.4|113950.4|114000.5|113950.5|114000.4|113950.4|4
1735041890000|2024-12-24 12:04:50|114000.3|113950.3|113995.2|113945.2|114000.3|113950.3|113995.1|113945.1|11
1735041900000|2024-12-24 12:05:00|113995.1|113945.1|113995.2|113945.2|113995.3|113945.3|113995.1|113945.1|3
1735041910000|2024-12-24 12:05:10|113994.9|113944.9|113992.4|113942.4|113994.9|113944.9|113990.2|113940.2|8
1735041920000|2024-12-24 12:05:20|113992.2|113942.2|113995.9|113945.9|113997.2|113947.2|113992.1|113942.1|10
1735041930000|2024-12-24 12:05:30|113998.5|113948.5|113998.9|113948.9|114000.2|113950.2|113998.5|113948.5|11
1735041940000|2024-12-24 12:05:40|114000.1|113950.1|113993.5|113943.5|114000.1|113950.1|113993.5|113943.5|10
1735041950000|2024-12-24 12:05:50|113993.6|113943.6|113973.9|113923.9|113993.8|113943.8|113973.9|113923.9|11
1735041960000|2024-12-24 12:06:00|113978.7|113928.7|113963.4|113913.4|113978.7|113928.7|113963.2|113913.2|20
1735041970000|2024-12-24 12:06:10|113963.5|113913.5|113976.3|113926.3|113976.6|113926.6|113963.5|113913.5|11
1735041990000|2024-12-24 12:06:30|113978.7|113928.7|113981.9|113931.9|113982.8|113932.8|113978.7|113928.7|9
1735042000000|2024-12-24 12:06:40|113984.3|113934.3|113979.1|113929.1|113984.3|113934.3|113979.1|113929.1|7
1735042010000|2024-12-24 12:06:50|113979.2|113929.2|113996.5|113946.5|113997.8|113947.8|113979.2|113929.2|16
1735042020000|2024-12-24 12:07:00|113995.8|113945.8|113995.5|113945.5|113995.8|113945.8|113992.4|113942.4|11
1735042030000|2024-12-24 12:07:10|113996.1|113946.1|114001.6|113951.6|114007.1|113957.1|113993.9|113943.9|18
1735042040000|2024-12-24 12:07:20|114001.8|113951.8|114004.2|113954.2|114004.2|113954.2|114001.8|113951.8|5
1735042050000|2024-12-24 12:07:30|114004.3|113954.3|114011.4|113961.4|114011.4|113961.4|114004.3|113954.3|11
1735042060000|2024-12-24 12:07:40|114008.6|113958.6|114018.8|113968.8|114019.3|113969.3|114008|113958|9
1735042070000|2024-12-24 12:07:50|114018.7|113968.7|114018.6|113968.6|114018.7|113968.7|114018.6|113968.6|2
1735042080000|2024-12-24 12:08:00|114018.8|113968.8|114018.8|113968.8|114018.8|113968.8|114018.8|113968.8|1
1735042090000|2024-12-24 12:08:10|114018.9|113968.9|114028.8|113978.8|114036|113986|114015.4|113965.4|25
1735042100000|2024-12-24 12:08:20|114029.8|113979.8|114031.1|113981.1|114036.6|113986.6|114029|113979|20
1735042110000|2024-12-24 12:08:30|114028.9|113978.9|114034.2|113984.2|114035.9|113985.9|114028.9|113978.9|18
1735042120000|2024-12-24 12:08:40|114034|113984|114031.5|113981.5|114038.1|113988.1|114031.3|113981.3|22
1735042130000|2024-12-24 12:08:50|114034.8|113984.8|114032.6|113982.6|114034.8|113984.8|114028.8|113978.8|22
1735042140000|2024-12-24 12:09:00|114033|113983|114032.8|113982.8|114035|113985|114032.8|113982.8|8
1735042150000|2024-12-24 12:09:10|114032.9|113982.9|114035.5|113985.5|114036.1|113986.1|114032.9|113982.9|7
1735042160000|2024-12-24 12:09:20|114037.3|113987.3|114033.6|113983.6|114039.8|113989.8|114032.3|113982.3|15
1735042170000|2024-12-24 12:09:30|114032.6|113982.6|114033.4|113983.4|114033.4|113983.4|114032.6|113982.6|5
1735042180000|2024-12-24 12:09:40|114033.2|113983.2|114031.4|113981.4|114035.8|113985.8|114030.8|113980.8|11
1735042190000|2024-12-24 12:09:50|114030.9|113980.9|114032.2|113982.2|114034.1|113984.1|114030.4|113980.4|9
1735042200000|2024-12-24 12:10:00|114032.1|113982.1|114034.2|113984.2|114038.1|113988.1|114032.1|113982.1|19
1735042210000|2024-12-24 12:10:10|114033.9|113983.9|114038.2|113988.2|114058.4|114020|114033.1|113983.1|30
1735042220000|2024-12-24 12:10:20|114039.6|113989.6|114035.1|113985.1|114039.6|113989.6|114035.1|113985.1|10
1735042230000|2024-12-24 12:10:30|114035.4|113985.4|114032.7|113982.7|114035.7|113985.7|114031.8|113981.8|10
1735042240000|2024-12-24 12:10:40|114032.2|113982.2|114033.3|113983.3|114033.3|113983.3|114031.8|113981.8|6
1735042250000|2024-12-24 12:10:50|114033.8|113983.8|114033.3|113983.3|114033.8|113983.8|114033.3|113983.3|2
1735042260000|2024-12-24 12:11:00|114033.4|113983.4|114035.4|113985.4|114037.2|113987.2|114032.7|113982.7|12
1735042270000|2024-12-24 12:11:10|114035.8|113985.8|114033.2|113983.2|114037.7|113987.7|114033.2|113983.2|17
1735042280000|2024-12-24 12:11:20|114033.6|113983.6|114033.4|113983.4|114037.6|113987.6|114030.9|113980.9|8
1735042290000|2024-12-24 12:11:30|114033.2|113983.2|114033.7|113983.7|114035|113985|114031.6|113981.6|12
1735042300000|2024-12-24 12:11:40|114033.2|113983.2|114031.1|113981.1|114033.2|113983.2|114030.1|113980.1|7
1735042310000|2024-12-24 12:11:50|114032.7|113982.7|114032.6|113982.6|114036.6|113986.6|114031.8|113981.8|8
1735042320000|2024-12-24 12:12:00|114032.1|113982.1|114031.9|113981.9|114032.6|113982.6|114031.8|113981.8|5
1735042330000|2024-12-24 12:12:10|114032.7|113982.7|114030.2|113980.2|114036.5|113986.5|114030.2|113980.2|9
1735042340000|2024-12-24 12:12:20|114029.7|113979.7|114031.7|113981.7|114032.3|113982.3|114028.4|113978.4|11
1735042350000|2024-12-24 12:12:30|114030.3|113980.3|114029.7|113979.7|114031.5|113981.5|114026.8|113976.8|10
1735042360000|2024-12-24 12:12:40|114030.5|113980.5|114026.4|113976.4|114030.9|113980.9|114026.4|113976.4|8
1735042370000|2024-12-24 12:12:50|114027.9|113977.9|114027.7|113977.7|114030.3|113980.3|114027.7|113977.7|7
1735042380000|2024-12-24 12:13:00|114028.1|113978.1|114025.4|113975.4|114028.6|113978.6|114024.8|113974.8|10
1735042390000|2024-12-24 12:13:10|114025.9|113975.9|114030.6|113980.6|114033.2|113983.2|114025.8|113975.8|19
1735042400000|2024-12-24 12:13:20|114030.7|113980.7|114031.2|113981.2|114039.4|113989.4|114030.3|113980.3|16
1735042410000|2024-12-24 12:13:30|114030.3|113980.3|114031.5|113981.5|114031.5|113981.5|114030.3|113980.3|5
1735042420000|2024-12-24 12:13:40|114031.7|113981.7|114031.8|113981.8|114032.6|113982.6|114031.2|113981.2|7
1735042430000|2024-12-24 12:13:50|114031.5|113981.5|114029.2|113979.2|114031.5|113981.5|114029|113979|10
1735042440000|2024-12-24 12:14:00|114029|113979|114028.9|113978.9|114029|113979|114028.9|113978.9|2
1735042450000|2024-12-24 12:14:10|114029|113979|114026|113976|114031|113981|114026|113976|7
1735042460000|2024-12-24 12:14:20|114025.4|113975.4|114025|113975|114025.4|113975.4|114024.7|113974.7|6
1735042470000|2024-12-24 12:14:30|114023.7|113973.7|114006.4|113956.4|114023.7|113973.7|114001.8|113951.8|21
1735042480000|2024-12-24 12:14:40|114005.4|113955.4|114006.6|113956.6|114007.2|113957.2|114004.4|113954.4|12
1735042490000|2024-12-24 12:14:50|114007.2|113957.2|114012.6|113962.6|114013.5|113963.5|114007.2|113957.2|6
1735042500000|2024-12-24 12:15:00|114012.5|113962.5|114007.1|113957.1|114012.5|113962.5|114007.1|113957.1|16
1735042510000|2024-12-24 12:15:10|114006.7|113956.7|114006.4|113956.4|114006.7|113956.7|114006.4|113956.4|3
1735042520000|2024-12-24 12:15:20|114006.3|113956.3|114001.6|113951.6|114006.3|113956.3|114001.6|113951.6|6
1735042530000|2024-12-24 12:15:30|114001.7|113951.7|113999.3|113949.3|114001.8|113951.8|113999.3|113949.3|5
1735042540000|2024-12-24 12:15:40|113999.9|113949.9|113998.3|113948.3|113999.9|113949.9|113998.3|113948.3|3
1735042550000|2024-12-24 12:15:50|113998.4|113948.4|113998.7|113948.7|113998.7|113948.7|113998.4|113948.4|3
1735042560000|2024-12-24 12:16:00|113998.8|113948.8|113999.7|113949.7|114000|113950|113996.4|113946.4|17
1735042570000|2024-12-24 12:16:10|113998|113948|113997.8|113947.8|113998|113948|113997.5|113947.5|5
1735042580000|2024-12-24 12:16:20|113996.3|113946.3|114009.2|113959.2|114010.3|113960.3|113993.9|113943.9|17
1735042590000|2024-12-24 12:16:30|114009.4|113959.4|114000.2|113950.2|114009.6|113959.6|113999|113949|6
1735042600000|2024-12-24 12:16:40|113999.1|113949.1|114000.9|113950.9|114000.9|113950.9|113998|113948|6
1735042610000|2024-12-24 12:16:50|114000.4|113950.4|114002.3|113952.3|114002.3|113952.3|114000.4|113950.4|5
1735042620000|2024-12-24 12:17:00|114002.4|113952.4|114005.6|113955.6|114007.9|113957.9|114002.4|113952.4|8
1735042630000|2024-12-24 12:17:10|114005.2|113955.2|114005|113955|114005.2|113955.2|114004.8|113954.8|4
1735042640000|2024-12-24 12:17:20|114005.3|113955.3|114005.1|113955.1|114005.5|113955.5|114004.9|113954.9|6
1735042650000|2024-12-24 12:17:30|114003.4|113953.4|114001.6|113951.6|114004.2|113954.2|114001.6|113951.6|6
1735042660000|2024-12-24 12:17:40|114003.6|113953.6|113978|113928|114003.6|113953.6|113975.3|113925.3|17
1735042670000|2024-12-24 12:17:50|113977.3|113927.3|113973.4|113923.4|113979.5|113929.5|113972.5|113922.5|10
1735042680000|2024-12-24 12:18:00|113974.1|113924.1|113973.7|113923.7|113974.1|113924.1|113973.2|113923.2|5
1735042690000|2024-12-24 12:18:10|113973.4|113923.4|113966|113916|113973.4|113923.4|113965.8|113915.8|16
1735042700000|2024-12-24 12:18:20|113966.2|113916.2|113973.1|113923.1|113973.1|113923.1|113966|113916|7
1735042710000|2024-12-24 12:18:30|113972.7|113922.7|113968.5|113918.5|113973.7|113923.7|113967.5|113917.5|13
1735042720000|2024-12-24 12:18:40|113968|113918|113972.7|113922.7|113974.3|113924.3|113967.9|113917.9|17
1735042730000|2024-12-24 12:18:50|113972.5|113922.5|113965.8|113915.8|113977.3|113927.3|113965.8|113915.8|10
1735042740000|2024-12-24 12:19:00|113964.7|113914.7|113962.5|113912.5|113964.7|113914.7|113961.1|113911.1|16
1735042750000|2024-12-24 12:19:10|113964.1|113914.1|113965.5|113915.5|113965.5|113915.5|113964.1|113914.1|8
1735042760000|2024-12-24 12:19:20|113966|113916|113964.8|113914.8|113966|113916|113964.8|113914.8|3
1735042770000|2024-12-24 12:19:30|113964.9|113914.9|113965.9|113915.9|113966.4|113916.4|113964.9|113914.9|7
1735042780000|2024-12-24 12:19:40|113967.3|113917.3|113964.5|113914.5|113968.5|113918.5|113964.5|113914.5|9
1735042790000|2024-12-24 12:19:50|113965|113915|113962.3|113912.3|113965.5|113915.5|113962.3|113912.3|5
1735042800000|2024-12-24 12:20:00|113962.8|113912.8|113964.9|113914.9|113966.1|113916.1|113962.5|113912.5|8
1735042810000|2024-12-24 12:20:10|113964.3|113914.3|113964.5|113914.5|113964.5|113914.5|113961.9|113911.9|9
1735042820000|2024-12-24 12:20:20|113964.4|113914.4|113961.3|113911.3|113964.4|113914.4|113960.8|113910.8|11
1735042830000|2024-12-24 12:20:30|113961.6|113911.6|113961.5|113911.5|113962|113912|113961.5|113911.5|4
1735042840000|2024-12-24 12:20:40|113961.1|113911.1|113961.8|113911.8|113961.8|113911.8|113961.1|113911.1|5
1735042850000|2024-12-24 12:20:50|113963.3|113913.3|113960.2|113910.2|113963.3|113913.3|113958.6|113908.6|8
1735042860000|2024-12-24 12:21:00|113961.7|113911.7|113962.4|113912.4|113962.4|113912.4|113961.7|113911.7|8
1735042870000|2024-12-24 12:21:10|113961.1|113911.1|113956.7|113906.7|113961.1|113911.1|113954.7|113904.7|9
1735042880000|2024-12-24 12:21:20|113956.9|113906.9|113958.8|113908.8|113958.8|113908.8|113956.9|113906.9|6
1735042890000|2024-12-24 12:21:30|113957.1|113907.1|113956.8|113906.8|113957.1|113907.1|113956.8|113906.8|3
1735042900000|2024-12-24 12:21:40|113951|113901|113941.2|113891.2|113951|113901|113940.6|113890.6|11
1735042910000|2024-12-24 12:21:50|113941.6|113891.6|113947.7|113897.7|113951.2|113901.2|113941.2|113891.2|11
1735042920000|2024-12-24 12:22:00|113948.1|113898.1|113947.1|113897.1|113948.1|113898.1|113946.5|113896.5|7
1735042930000|2024-12-24 12:22:10|113947|113897|113951.9|113901.9|113952.4|113902.4|113947|113897|6
1735042940000|2024-12-24 12:22:20|113951.8|113901.8|113944.1|113894.1|113951.8|113901.8|113943.9|113893.9|6
1735042950000|2024-12-24 12:22:30|113943.8|113893.8|113944.8|113894.8|113944.8|113894.8|113943.8|113893.8|7
1735042960000|2024-12-24 12:22:40|113944.6|113894.6|113944.4|113894.4|113944.6|113894.6|113944.4|113894.4|2
1735042970000|2024-12-24 12:22:50|113945.9|113895.9|113946.5|113896.5|113948.5|113898.5|113945.9|113895.9|8
1735042980000|2024-12-24 12:23:00|113947|113897|113947.5|113897.5|113947.5|113897.5|113947|113897|2
1735042990000|2024-12-24 12:23:10|113947.1|113897.1|113960.8|113910.8|113961.3|113911.3|113946.8|113896.8|9
1735043000000|2024-12-24 12:23:20|113959.5|113909.5|113959.5|113909.5|113960.8|113910.8|113959.5|113909.5|3
1735043010000|2024-12-24 12:23:30|113959.2|113909.2|113959|113909|113959.2|113909.2|113957.5|113907.5|6
1735043020000|2024-12-24 12:23:40|113959.5|113909.5|113959.6|113909.6|113959.9|113909.9|113959.5|113909.5|4
1735043030000|2024-12-24 12:23:50|113959.2|113909.2|113957.7|113907.7|113959.2|113909.2|113957.7|113907.7|4
1735043040000|2024-12-24 12:24:00|113955.6|113905.6|113955.6|113905.6|113957.2|113907.2|113955.6|113905.6|6
1735043050000|2024-12-24 12:24:10|113955.5|113905.5|113964.9|113914.9|113968.3|113918.3|113955.5|113905.5|15
1735043060000|2024-12-24 12:24:20|113962.9|113912.9|113964.2|113914.2|113964.2|113914.2|113958.5|113908.5|15
1735043070000|2024-12-24 12:24:30|113964.1|113914.1|113961.2|113911.2|113965.8|113915.8|113960.4|113910.4|12
1735043080000|2024-12-24 12:24:40|113962.2|113912.2|113961.2|113911.2|113963.2|113913.2|113961.2|113911.2|7
1735043090000|2024-12-24 12:24:50|113961.4|113911.4|113963.8|113913.8|113963.8|113913.8|113961.4|113911.4|5
1735043100000|2024-12-24 12:25:00|113965.7|113915.7|113964.8|113914.8|113966.7|113916.7|113964.1|113914.1|14
1735043110000|2024-12-24 12:25:10|113965.8|113915.8|113965.9|113915.9|113968|113918|113964.1|113914.1|19
1735043120000|2024-12-24 12:25:20|113964.1|113914.1|113959.9|113909.9|113964.3|113914.3|113959|113909|8
1735043130000|2024-12-24 12:25:30|113959|113909|113960.2|113910.2|113960.2|113910.2|113959|113909|4
1735043140000|2024-12-24 12:25:40|113961.5|113911.5|113961.7|113911.7|113961.7|113911.7|113961.3|113911.3|4
1735043150000|2024-12-24 12:25:50|113961.6|113911.6|113952.8|113902.8|113961.6|113911.6|113951.3|113901.3|12
1735043160000|2024-12-24 12:26:00|113953.2|113903.2|113960.3|113910.3|113962.2|113912.2|113953.2|113903.2|16
1735043170000|2024-12-24 12:26:10|113962.2|113912.2|113961.5|113911.5|113962.5|113912.5|113961.2|113911.2|6
1735043190000|2024-12-24 12:26:30|113962.4|113912.4|113969.9|113919.9|113971.1|113921.1|113962.4|113912.4|11
1735043200000|2024-12-24 12:26:40|113971.9|113921.9|113969.4|113919.4|113971.9|113921.9|113968.5|113918.5|5
1735043210000|2024-12-24 12:26:50|113969.6|113919.6|113974.7|113924.7|113975.9|113925.9|113968.6|113918.6|8
1735043220000|2024-12-24 12:27:00|113974.2|113924.2|113972.2|113922.2|113974.2|113924.2|113971.3|113921.3|10
1735043230000|2024-12-24 12:27:10|113971.7|113921.7|113974.2|113924.2|113974.2|113924.2|113971.7|113921.7|3
1735043240000|2024-12-24 12:27:20|113974.4|113924.4|113974.5|113924.5|113974.6|113924.6|113974.4|113924.4|3
1735043250000|2024-12-24 12:27:30|113974|113924|113966.3|113916.3|113974|113924|113965.5|113915.5|12
1735043260000|2024-12-24 12:27:40|113964.5|113914.5|113961.1|113911.1|113964.5|113914.5|113961.1|113911.1|6
1735043270000|2024-12-24 12:27:50|113961.2|113911.2|113961.9|113911.9|113961.9|113911.9|113961.2|113911.2|3
1735043280000|2024-12-24 12:28:00|113969.6|113919.6|113966.6|113916.6|113969.6|113919.6|113966.6|113916.6|10
1735043290000|2024-12-24 12:28:10|113966.9|113916.9|113961|113911|113967.1|113917.1|113961|113911|9
1735043300000|2024-12-24 12:28:20|113961.2|113911.2|113961.4|113911.4|113961.4|113911.4|113961.2|113911.2|2
1735043310000|2024-12-24 12:28:30|113965.5|113915.5|113968.6|113918.6|113970|113920|113964.5|113914.5|17
1735043320000|2024-12-24 12:28:40|113967.8|113917.8|113967.8|113917.8|113967.8|113917.8|113967.8|113917.8|1
1735043330000|2024-12-24 12:28:50|113967.6|113917.6|113969.2|113919.2|113969.4|113919.4|113967.3|113917.3|8
1735043340000|2024-12-24 12:29:00|113969.5|113919.5|113967.6|113917.6|113971.3|113921.3|113967.6|113917.6|12
1735043350000|2024-12-24 12:29:10|113967.5|113917.5|113967.7|113917.7|113970.4|113920.4|113967.5|113917.5|8
1735043360000|2024-12-24 12:29:20|113968.1|113918.1|113969.7|113919.7|113971.2|113921.2|113968.1|113918.1|7
1735043370000|2024-12-24 12:29:30|113971.2|113921.2|113969.6|113919.6|113971.2|113921.2|113969.6|113919.6|7
1735043380000|2024-12-24 12:29:40|113974.6|113924.6|113969.6|113919.6|113974.6|113924.6|113968.7|113918.7|10
1735043390000|2024-12-24 12:29:50|113969.7|113919.7|113970.2|113920.2|113970.2|113920.2|113969.7|113919.7|6
1735043400000|2024-12-24 12:30:00|113970.1|113920.1|113969.9|113919.9|113971.6|113921.6|113968.6|113918.6|15
1735043410000|2024-12-24 12:30:10|113970.1|113920.1|113967.4|113917.4|113970.1|113920.1|113966.8|113916.8|12
1735043420000|2024-12-24 12:30:20|113967.2|113917.2|113968.3|113918.3|113968.5|113918.5|113963.6|113913.6|18
1735043430000|2024-12-24 12:30:30|113968.8|113918.8|113967.9|113917.9|113970.2|113920.2|113966.9|113916.9|16
1735043440000|2024-12-24 12:30:40|113971.3|113921.3|113968.5|113918.5|113971.3|113921.3|113968.5|113918.5|11
1735043450000|2024-12-24 12:30:50|113969.7|113919.7|113970.9|113920.9|113971|113921|113968.5|113918.5|9
1735043460000|2024-12-24 12:31:00|113972.5|113922.5|113973.4|113923.4|113974.7|113924.7|113972.5|113922.5|8
1735043470000|2024-12-24 12:31:10|113972.2|113922.2|113970.1|113920.1|113972.8|113922.8|113968.4|113918.4|9
1735043480000|2024-12-24 12:31:20|113970|113920|113969.6|113919.6|113970|113920|113969.6|113919.6|4
1735043490000|2024-12-24 12:31:30|113970|113920|113970.4|113920.4|113972.7|113922.7|113968.8|113918.8|9
1735043500000|2024-12-24 12:31:40|113971.6|113921.6|113971.6|113921.6|113971.6|113921.6|113971.6|113921.6|1
1735043520000|2024-12-24 12:32:00|113969|113919|113958.5|113908.5|113969|113919|113958|113908|9
1735043530000|2024-12-24 12:32:10|113959.3|113909.3|113964.8|113914.8|113964.8|113914.8|113959.3|113909.3|10
1735043540000|2024-12-24 12:32:20|113963.3|113913.3|113963.6|113913.6|113965.2|113915.2|113960.3|113910.3|14
1735043550000|2024-12-24 12:32:30|113962.8|113912.8|113964|113914|113964|113914|113961.5|113911.5|9
1735043560000|2024-12-24 12:32:40|113961.5|113911.5|113965.5|113915.5|113965.5|113915.5|113961.2|113911.2|12
1735043570000|2024-12-24 12:32:50|113965.7|113915.7|113966.8|113916.8|113966.8|113916.8|113965.6|113915.6|3
1735043580000|2024-12-24 12:33:00|113967.2|113917.2|113964.7|113914.7|113967.2|113917.2|113964.7|113914.7|6
1735043590000|2024-12-24 12:33:10|113965.9|113915.9|113962.1|113912.1|113965.9|113915.9|113960.2|113910.2|12
1735043600000|2024-12-24 12:33:20|113963.2|113913.2|113959.8|113909.8|113963.2|113913.2|113958.6|113908.6|19
1735043610000|2024-12-24 12:33:30|113959.2|113909.2|113957.5|113907.5|113960|113910|113957.5|113907.5|11
1735043620000|2024-12-24 12:33:40|113953.6|113903.6|113949.2|113899.2|113956.1|113906.1|113947.8|113897.8|12
1735043630000|2024-12-24 12:33:50|113949.8|113899.8|113950.7|113900.7|113950.7|113900.7|113949.8|113899.8|4
1735043640000|2024-12-24 12:34:00|113951.2|113901.2|113964.3|113914.3|113965|113915|113951.2|113901.2|10
1735043650000|2024-12-24 12:34:10|113963.3|113913.3|113965.3|113915.3|113965.3|113915.3|113962.2|113912.2|19
1735043660000|2024-12-24 12:34:20|113965|113915|113961.8|113911.8|113965.2|113915.2|113961.8|113911.8|10
1735043670000|2024-12-24 12:34:30|113963.4|113913.4|113963.6|113913.6|113963.6|113913.6|113963.3|113913.3|3
1735043680000|2024-12-24 12:34:40|113962.4|113912.4|113957.3|113907.3|113962.4|113912.4|113957.3|113907.3|3
1735043690000|2024-12-24 12:34:50|113958.5|113908.5|113958.7|113908.7|113958.7|113908.7|113958.4|113908.4|3
1735043700000|2024-12-24 12:35:00|113958.9|113908.9|113956.8|113906.8|113959.2|113909.2|113954.6|113904.6|8
1735043710000|2024-12-24 12:35:10|113958.5|113908.5|113959|113909|113959.3|113909.3|113958.5|113908.5|5
1735043720000|2024-12-24 12:35:20|113959.2|113909.2|113959.4|113909.4|113961.1|113911.1|113958.1|113908.1|8
1735043730000|2024-12-24 12:35:30|113959|113909|113952.2|113902.2|113959|113909|113952.2|113902.2|13
1735043740000|2024-12-24 12:35:40|113952.7|113902.7|113954.2|113904.2|113954.2|113904.2|113952.7|113902.7|5
1735043750000|2024-12-24 12:35:50|113955.9|113905.9|113948.3|113898.3|113955.9|113905.9|113948.3|113898.3|11
1735043760000|2024-12-24 12:36:00|113946.6|113896.6|113952.7|113902.7|113952.7|113902.7|113945.8|113895.8|10
1735043770000|2024-12-24 12:36:10|113954.5|113904.5|113955.4|113905.4|113955.4|113905.4|113954.4|113904.4|5
1735043780000|2024-12-24 12:36:20|113955.3|113905.3|113957|113907|113957.5|113907.5|113955.3|113905.3|5
1735043790000|2024-12-24 12:36:30|113958.5|113908.5|113958.8|113908.8|113959.7|113909.7|113958.4|113908.4|7
1735043800000|2024-12-24 12:36:40|113959.5|113909.5|113957.3|113907.3|113959.5|113909.5|113957.3|113907.3|3
1735043810000|2024-12-24 12:36:50|113956.7|113906.7|113957.4|113907.4|113957.4|113907.4|113956.7|113906.7|3
1735043820000|2024-12-24 12:37:00|113957.2|113907.2|113961.9|113911.9|113961.9|113911.9|113954.4|113904.4|14
1735043830000|2024-12-24 12:37:10|113962.6|113912.6|113969.6|113919.6|113976.6|113926.6|113962.4|113912.4|12
1735043840000|2024-12-24 12:37:20|113970.8|113920.8|113974.3|113924.3|113981.2|113931.2|113969.7|113919.7|18
1735043850000|2024-12-24 12:37:30|113973.2|113923.2|113977.1|113927.1|113977.1|113927.1|113973.2|113923.2|7
1735043860000|2024-12-24 12:37:40|113976.6|113926.6|113979|113929|113979|113929|113976.6|113926.6|5
1735043870000|2024-12-24 12:37:50|113980.4|113930.4|113981.5|113931.5|113981.7|113931.7|113980.3|113930.3|7
1735043880000|2024-12-24 12:38:00|113981.9|113931.9|113998.3|113948.3|114002.7|113952.7|113981.9|113931.9|18
1735043890000|2024-12-24 12:38:10|113998.6|113948.6|114002.7|113952.7|114004.1|113954.1|113998.6|113948.6|13
1735043900000|2024-12-24 12:38:20|114002.8|113952.8|114006.2|113956.2|114008.6|113958.6|114002.8|113952.8|16
1735043910000|2024-12-24 12:38:30|114007.5|113957.5|114010.3|113960.3|114015.1|113965.1|114006.4|113956.4|11
1735043920000|2024-12-24 12:38:40|114009.7|113959.7|114008.5|113958.5|114009.8|113959.8|114007.6|113957.6|6
1735043930000|2024-12-24 12:38:50|114008.1|113958.1|114000.5|113950.5|114008.1|113958.1|113999.5|113949.5|6
1735043940000|2024-12-24 12:39:00|114002|113952|114001.7|113951.7|114007|113957|114001.7|113951.7|12
1735043950000|2024-12-24 12:39:10|114003.2|113953.2|114003.7|113953.7|114008.5|113958.5|114003|113953|18
1735043960000|2024-12-24 12:39:20|114003.5|113953.5|113995.8|113945.8|114003.5|113953.5|113995.8|113945.8|11
1735043970000|2024-12-24 12:39:30|113995.2|113945.2|113991.5|113941.5|113995.5|113945.5|113985.8|113935.8|14
1735043980000|2024-12-24 12:39:40|113993|113943|113991.7|113941.7|113993.3|113943.3|113991.4|113941.4|17
1735043990000|2024-12-24 12:39:50|113992.7|113942.7|113994.8|113944.8|113994.8|113944.8|113991.7|113941.7|8
1735044000000|2024-12-24 12:40:00|113995.4|113945.4|114003.5|113953.5|114003.5|113953.5|113995.4|113945.4|9
1735044010000|2024-12-24 12:40:10|114003.3|113953.3|114005.7|113955.7|114005.7|113955.7|114001.6|113951.6|9
1735044020000|2024-12-24 12:40:20|114007.6|113957.6|114009.1|113959.1|114009.1|113959.1|114007.6|113957.6|6
1735044030000|2024-12-24 12:40:30|114008.8|113958.8|114015.7|113965.7|114016.9|113966.9|114008.7|113958.7|13
1735044040000|2024-12-24 12:40:40|114016.9|113966.9|114014.8|113964.8|114017.3|113967.3|114014.3|113964.3|7
1735044050000|2024-12-24 12:40:50|114013.9|113963.9|114015.4|113965.4|114015.4|113965.4|114013.8|113963.8|5
1735044060000|2024-12-24 12:41:00|114015.7|113965.7|114017.7|113967.7|114017.7|113967.7|114015.7|113965.7|10
1735044070000|2024-12-24 12:41:10|114015.1|113965.1|114020.5|113970.5|114020.7|113970.7|114013.8|113963.8|9
1735044080000|2024-12-24 12:41:20|114020.4|113970.4|113997.4|113947.4|114021.2|113971.2|113997.2|113947.2|22
1735044090000|2024-12-24 12:41:30|113999.3|113949.3|113999.8|113949.8|114000.5|113950.5|113999.3|113949.3|5
1735044100000|2024-12-24 12:41:40|113999.1|113949.1|113999.8|113949.8|113999.8|113949.8|113998.8|113948.8|3
1735044110000|2024-12-24 12:41:50|114001.6|113951.6|114005.4|113955.4|114009.7|113959.7|114000.4|113950.4|18
1735044120000|2024-12-24 12:42:00|114006.6|113956.6|114007.1|113957.1|114007.3|113957.3|114004.1|113954.1|12
1735044130000|2024-12-24 12:42:10|114005.2|113955.2|114002|113952|114005.7|113955.7|114001.8|113951.8|7
1735044140000|2024-12-24 12:42:20|114002.6|113952.6|114010.4|113960.4|114010.4|113960.4|114002|113952|11
1735044150000|2024-12-24 12:42:30|114010|113960|114011.6|113961.6|114011.6|113961.6|114010|113960|4
1735044160000|2024-12-24 12:42:40|114011.8|113961.8|114012.6|113962.6|114016.6|113966.6|114010.2|113960.2|12
1735044170000|2024-12-24 12:42:50|114012.9|113962.9|114015.3|113965.3|114015.7|113965.7|114011.4|113961.4|8
1735044180000|2024-12-24 12:43:00|114014.4|113964.4|114014.6|113964.6|114020.3|113970.3|114013.1|113963.1|10
1735044190000|2024-12-24 12:43:10|114014.4|113964.4|114014.5|113964.5|114016|113966|114013.6|113963.6|13
1735044200000|2024-12-24 12:43:20|114013.9|113963.9|114012.2|113962.2|114014.5|113964.5|114011.3|113961.3|7
1735044210000|2024-12-24 12:43:30|114011.9|113961.9|114011.3|113961.3|114016.3|113966.3|114009.3|113959.3|10
1735044220000|2024-12-24 12:43:40|114010.9|113960.9|114009.7|113959.7|114011.1|113961.1|114008.3|113958.3|12
1735044230000|2024-12-24 12:43:50|114009.6|113959.6|114009.6|113959.6|114009.6|113959.6|114009.6|113959.6|1
1735044240000|2024-12-24 12:44:00|114009.2|113959.2|113999.8|113949.8|114013|113963|113996.7|113946.7|12
1735044250000|2024-12-24 12:44:10|113998.9|113948.9|114001.5|113951.5|114002|113952|113998.9|113948.9|5
1735044260000|2024-12-24 12:44:20|114001.1|113951.1|114001.5|113951.5|114002|113952|114000.8|113950.8|7
1735044270000|2024-12-24 12:44:30|114000.6|113950.6|114006.5|113956.5|114006.5|113956.5|113999.9|113949.9|6
1735044280000|2024-12-24 12:44:40|114004.9|113954.9|114004.9|113954.9|114005|113955|114003.5|113953.5|6
1735044290000|2024-12-24 12:44:50|114005.6|113955.6|114012.2|113962.2|114012.2|113962.2|114004.9|113954.9|21
1735044300000|2024-12-24 12:45:00|114010.4|113960.4|114009.7|113959.7|114013.8|113963.8|114008.3|113958.3|16
1735044310000|2024-12-24 12:45:10|114003.1|113953.1|113978.4|113928.4|114003.1|113953.1|113976.5|113926.5|21
1735044320000|2024-12-24 12:45:20|113978|113928|113976.8|113926.8|113978.9|113928.9|113974.5|113924.5|12
1735044330000|2024-12-24 12:45:30|113973.1|113923.1|113962.3|113912.3|113973.1|113923.1|113961.9|113911.9|9
1735044340000|2024-12-24 12:45:40|113962|113912|113958.1|113908.1|113962|113912|113954.6|113904.6|13
1735044350000|2024-12-24 12:45:50|113957.4|113907.4|113945.9|113895.9|113959.9|113909.9|113944.8|113894.8|23
1735044360000|2024-12-24 12:46:00|113945|113895|113943|113893|113946.3|113896.3|113941.1|113891.1|13
1735044370000|2024-12-24 12:46:10|113942.8|113892.8|113943.4|113893.4|113943.4|113893.4|113942.8|113892.8|5
1735044380000|2024-12-24 12:46:20|113941.6|113891.6|113936.1|113886.1|113942.9|113892.9|113936.1|113886.1|16
1735044390000|2024-12-24 12:46:30|113935.7|113885.7|113936.1|113886.1|113936.9|113886.9|113935.4|113885.4|5
1735044400000|2024-12-24 12:46:40|113933.7|113883.7|113926.6|113876.6|113936.1|113886.1|113921.6|113871.6|12
1735044410000|2024-12-24 12:46:50|113926.8|113876.8|113928.3|113878.3|113931|113881|113925.6|113875.6|11
1735044420000|2024-12-24 12:47:00|113925|113875|113930.1|113880.1|113930.1|113880.1|113925|113875|4
1735044430000|2024-12-24 12:47:10|113927.1|113877.1|113926.4|113876.4|113928.5|113878.5|113926.2|113876.2|8
1735044440000|2024-12-24 12:47:20|113928.9|113878.9|113925.2|113875.2|113931|113881|113922.3|113872.3|10
1735044450000|2024-12-24 12:47:30|113925.3|113875.3|113927.6|113877.6|113927.6|113877.6|113922.2|113872.2|11
1735044460000|2024-12-24 12:47:40|113927.7|113877.7|113927|113877|113930.1|113880.1|113924.9|113874.9|12
1735044470000|2024-12-24 12:47:50|113927.2|113877.2|113937.5|113887.5|113940.7|113890.7|113927.2|113877.2|13
1735044480000|2024-12-24 12:48:00|113936.9|113886.9|113937.1|113887.1|113942.6|113892.6|113936.9|113886.9|12
1735044490000|2024-12-24 12:48:10|113937.6|113887.6|113937.3|113887.3|113938.2|113888.2|113937.3|113887.3|4
1735044500000|2024-12-24 12:48:20|113937.4|113887.4|113948.8|113898.8|113950.1|113900.1|113935.4|113885.4|13
1735044510000|2024-12-24 12:48:30|113950.1|113900.1|113948.2|113898.2|113953.1|113903.1|113947.1|113897.1|22
1735044520000|2024-12-24 12:48:40|113946.2|113896.2|113943.2|113893.2|113946.2|113896.2|113941.8|113891.8|6
1735044530000|2024-12-24 12:48:50|113942.2|113892.2|113934.5|113884.5|113942.2|113892.2|113934.5|113884.5|7
1735044540000|2024-12-24 12:49:00|113934.4|113884.4|113932.3|113882.3|113937.3|113887.3|113927.3|113877.3|17
1735044550000|2024-12-24 12:49:10|113932.8|113882.8|113931.3|113881.3|113932.8|113882.8|113930.3|113880.3|13
1735044560000|2024-12-24 12:49:20|113932.5|113882.5|113936.4|113886.4|113936.6|113886.6|113931.3|113881.3|8
1735044570000|2024-12-24 12:49:30|113936.5|113886.5|113936.3|113886.3|113938|113888|113934.5|113884.5|7
1735044580000|2024-12-24 12:49:40|113936.2|113886.2|113934.3|113884.3|113936.4|113886.4|113930.2|113880.2|15
1735044590000|2024-12-24 12:49:50|113932.6|113882.6|113928.9|113878.9|113933.3|113883.3|113928.2|113878.2|12
1735044600000|2024-12-24 12:50:00|113930.8|113880.8|113928.5|113878.5|113930.8|113880.8|113926.4|113876.4|12
1735044610000|2024-12-24 12:50:10|113929|113879|113951.7|113901.7|113953.1|113903.1|113928.7|113878.7|19
1735044620000|2024-12-24 12:50:20|113952.1|113902.1|113949.2|113899.2|113953.8|113903.8|113948.1|113898.1|19
1735044630000|2024-12-24 12:50:30|113948.5|113898.5|113943.2|113893.2|113955.9|113905.9|113940.9|113890.9|18
1735044640000|2024-12-24 12:50:40|113942.8|113892.8|113941.6|113891.6|113945.9|113895.9|113941.2|113891.2|13
1735044650000|2024-12-24 12:50:50|113940.8|113890.8|113928.4|113878.4|113940.9|113890.9|113928.4|113878.4|11
1735044660000|2024-12-24 12:51:00|113928.5|113878.5|113927.5|113877.5|113928.5|113878.5|113925.9|113875.9|5
1735044670000|2024-12-24 12:51:10|113927|113877|113928|113878|113928.4|113878.4|113927|113877|6
1735044680000|2024-12-24 12:51:20|113928.5|113878.5|113930.7|113880.7|113930.7|113880.7|113928|113878|4
1735044690000|2024-12-24 12:51:30|113930.2|113880.2|113934.8|113884.8|113936|113886|113928.3|113878.3|16
1735044700000|2024-12-24 12:51:40|113935.4|113885.4|113930.5|113880.5|113935.4|113885.4|113927.8|113877.8|13
1735044710000|2024-12-24 12:51:50|113933|113883|113930.7|113880.7|113933|113883|113928.9|113878.9|8
1735044720000|2024-12-24 12:52:00|113929.5|113879.5|113929.9|113879.9|113933.3|113883.3|113925|113875|19
1735044730000|2024-12-24 12:52:10|113930.4|113880.4|113925.4|113875.4|113935.8|113885.8|113925.2|113875.2|13
1735044740000|2024-12-24 12:52:20|113927.2|113877.2|113917.9|113867.9|113927.2|113877.2|113917.3|113867.3|18
1735044750000|2024-12-24 12:52:30|113917.5|113867.5|113923.5|113873.5|113927|113877|113916.3|113866.3|15
1735044760000|2024-12-24 12:52:40|113925.3|113875.3|113919.2|113869.2|113925.3|113875.3|113916.8|113866.8|23
1735044770000|2024-12-24 12:52:50|113919.3|113869.3|113920.1|113870.1|113920.1|113870.1|113917.6|113867.6|17
1735044780000|2024-12-24 12:53:00|113919|113869|113909.7|113859.7|113919|113869|113909.1|113859.1|16
1735044790000|2024-12-24 12:53:10|113910.6|113860.6|113911.4|113861.4|113911.5|113861.5|113909.8|113859.8|11
1735044800000|2024-12-24 12:53:20|113911.2|113861.2|113915.8|113865.8|113917.5|113867.5|113910.9|113860.9|12
1735044810000|2024-12-24 12:53:30|113913.9|113863.9|113920.1|113870.1|113925.4|113875.4|113913.9|113863.9|13
1735044820000|2024-12-24 12:53:40|113920.4|113870.4|113930.4|113880.4|113933.3|113883.3|113920.4|113870.4|17
1735044830000|2024-12-24 12:53:50|113929.3|113879.3|113928.6|113878.6|113930.4|113880.4|113928.1|113878.1|11
1735044840000|2024-12-24 12:54:00|113929.3|113879.3|113933.1|113883.1|113933.7|113883.7|113928.8|113878.8|6
1735044850000|2024-12-24 12:54:10|113933.3|113883.3|113933.3|113883.3|113934.8|113884.8|113933.3|113883.3|6
1735044860000|2024-12-24 12:54:20|113933.5|113883.5|113930.2|113880.2|113937.6|113887.6|113919.2|113869.2|11
1735044870000|2024-12-24 12:54:30|113928.5|113878.5|113926.8|113876.8|113928.5|113878.5|113926.8|113876.8|14
1735044880000|2024-12-24 12:54:40|113929.1|113879.1|113929.6|113879.6|113930.5|113880.5|113928.8|113878.8|7
1735044890000|2024-12-24 12:54:50|113929.7|113879.7|113932.8|113882.8|113934.7|113884.7|113929.5|113879.5|7
1735044900000|2024-12-24 12:55:00|113934.8|113884.8|113962.4|113912.4|113962.4|113912.4|113934.8|113884.8|38
1735044910000|2024-12-24 12:55:10|113961.8|113911.8|113987|113937|113989.5|113939.5|113961.8|113911.8|37
1735044920000|2024-12-24 12:55:20|113989.9|113939.9|114004.3|113954.3|114013|113963|113989.9|113939.9|21
1735044930000|2024-12-24 12:55:30|114001.6|113951.6|114006.8|113956.8|114010.1|113960.1|114000.9|113950.9|19
1735044940000|2024-12-24 12:55:40|114008.9|113958.9|113988.2|113938.2|114008.9|113958.9|113985.5|113935.5|28
1735044950000|2024-12-24 12:55:50|113989.9|113939.9|113983.6|113933.6|113996.6|113946.6|113983.2|113933.2|26
1735044960000|2024-12-24 12:56:00|113985.5|113935.5|113984.9|113934.9|113999.7|113949.7|113984.9|113934.9|26
1735044970000|2024-12-24 12:56:10|113986|113936|113994.9|113944.9|113999|113949|113986|113936|17
1735044980000|2024-12-24 12:56:20|113982.9|113932.9|113990.8|113940.8|113997.5|113947.5|113982.5|113932.5|32
1735044990000|2024-12-24 12:56:30|113991.3|113941.3|113994.7|113944.7|113998.9|113948.9|113990.8|113940.8|18
1735045000000|2024-12-24 12:56:40|113997|113947|114005.1|113955.1|114008.6|113958.6|113994.1|113944.1|13
1735045010000|2024-12-24 12:56:50|114007|113957|114008.5|113958.5|114014.8|113964.8|114007|113957|22
1735045020000|2024-12-24 12:57:00|114008.2|113958.2|114018.9|113968.9|114020.3|113970.3|114008.2|113958.2|13
1735045030000|2024-12-24 12:57:10|114018.5|113968.5|114024.4|113974.4|114024.4|113974.4|114014.8|113964.8|19
1735045040000|2024-12-24 12:57:20|114026.8|113976.8|114023.6|113973.6|114031.2|113981.2|114023.6|113973.6|22
1735045050000|2024-12-24 12:57:30|114025.2|113975.2|114034.2|113984.2|114038.3|113988.3|114023.6|113973.6|38
1735045060000|2024-12-24 12:57:40|114034.7|113984.7|114032.7|113982.7|114034.7|113984.7|114028.4|113978.4|27
1735045070000|2024-12-24 12:57:50|114031.3|113981.3|114024.1|113974.1|114031.5|113981.5|114023.9|113973.9|21
1735045080000|2024-12-24 12:58:00|114025.7|113975.7|114021.6|113971.6|114026.2|113976.2|114020.8|113970.8|24
1735045090000|2024-12-24 12:58:10|114019.8|113969.8|114014.5|113964.5|114020.5|113970.5|114013.7|113963.7|30
1735045100000|2024-12-24 12:58:20|114014.6|113964.6|114014|113964|114015.9|113965.9|114012.1|113962.1|11
1735045110000|2024-12-24 12:58:30|114014.1|113964.1|114022.2|113972.2|114023.4|113973.4|114013.9|113963.9|11
1735045120000|2024-12-24 12:58:40|114021.5|113971.5|114024.2|113974.2|114025.4|113975.4|114017.7|113967.7|27
1735045130000|2024-12-24 12:58:50|114026.4|113976.4|114021.7|113971.7|114027.8|113977.8|114021.5|113971.5|37
1735045140000|2024-12-24 12:59:00|114025.3|113975.3|114020.5|113970.5|114032.3|113982.3|114016.6|113966.6|28
1735045150000|2024-12-24 12:59:10|114019|113969|114013.6|113963.6|114019|113969|114009.6|113959.6|25
1735045160000|2024-12-24 12:59:20|114020.4|113970.4|114021.7|113971.7|114022.8|113972.8|114015.1|113965.1|14
1735045170000|2024-12-24 12:59:30|114022.8|113972.8|114028.2|113978.2|114028.2|113978.2|114017.8|113967.8|12
1735045180000|2024-12-24 12:59:40|114030.7|113980.7|114026.7|113976.7|114032.2|113982.2|114026.7|113976.7|16
1735045190000|2024-12-24 12:59:50|114026.6|113976.6|114019.7|113969.7|114031.3|113981.3|114018.9|113968.9|19
1735045200000|2024-12-24 13:00:00|114021.5|113971.5|114036.1|113986.1|114038.3|113988.3|114021.5|113971.5|21
1735045210000|2024-12-24 13:00:10|114036.2|113986.2|114037.6|113987.6|114044.1|113994.1|114034.8|113984.8|29
1735045220000|2024-12-24 13:00:20|114035.8|113985.8|114031.8|113981.8|114039|113989|114025|113975|29
1735045230000|2024-12-24 13:00:30|114034|113984|114037|113987|114038.1|113988.1|114031.3|113981.3|37
1735045240000|2024-12-24 13:00:40|114036.7|113986.7|114036.5|113986.5|114042.8|113992.8|114031.2|113981.2|46
1735045250000|2024-12-24 13:00:50|114036|113986|114029.4|113979.4|114039.8|113989.8|114028.2|113978.2|29
1735045260000|2024-12-24 13:01:00|114031|113981|114013.1|113963.1|114031.2|113981.2|114011.3|113961.3|38
1735045270000|2024-12-24 13:01:10|114011.3|113961.3|114020|113970|114024.1|113974.1|114011.3|113961.3|27
1735045280000|2024-12-24 13:01:20|114018.5|113968.5|114023.8|113973.8|114025.3|113975.3|114015.5|113965.5|25
1735045290000|2024-12-24 13:01:30|114024.1|113974.1|114021.7|113971.7|114024.1|113974.1|114019.8|113969.8|8
1735045300000|2024-12-24 13:01:40|114022.4|113972.4|114026.1|113976.1|114031.4|113981.4|114022.4|113972.4|21
1735045310000|2024-12-24 13:01:50|114027.1|113977.1|114033|113983|114034.2|113984.2|114025.6|113975.6|14
1735045320000|2024-12-24 13:02:00|114032.6|113982.6|114029.8|113979.8|114032.6|113982.6|114028|113978|16
1735045330000|2024-12-24 13:02:10|114030.6|113980.6|114051.5|114001.5|114053.3|114003.3|114028.8|113978.8|16
1735045340000|2024-12-24 13:02:20|114051.6|114001.6|114047.9|113997.9|114051.7|114001.7|114045.5|113995.5|10
1735045350000|2024-12-24 13:02:30|114047.2|113997.2|114044.8|113994.8|114048.4|113998.4|114044.8|113994.8|6
1735045360000|2024-12-24 13:02:40|114044.2|113994.2|114037.1|113987.1|114046.6|113996.6|114037.1|113987.1|13
1735045370000|2024-12-24 13:02:50|114036.4|113986.4|114027.6|113977.6|114036.4|113986.4|114025.7|113975.7|31
1735045380000|2024-12-24 13:03:00|114024.7|113974.7|114030.1|113980.1|114034.4|113984.4|114024.7|113974.7|22
1735045390000|2024-12-24 13:03:10|114029.1|113979.1|114023.2|113973.2|114030.1|113980.1|114019.4|113969.4|25
1735045400000|2024-12-24 13:03:20|114022.9|113972.9|114025.4|113975.4|114029.7|113979.7|114022.7|113972.7|15
1735045410000|2024-12-24 13:03:30|114025.3|113975.3|114017.9|113967.9|114025.3|113975.3|114014.3|113964.3|18
1735045420000|2024-12-24 13:03:40|114015.8|113965.8|114015.3|113965.3|114015.8|113965.8|114015.3|113965.3|3
1735045430000|2024-12-24 13:03:50|114015.4|113965.4|114017.7|113967.7|114018.9|113968.9|114015.4|113965.4|7
1735045440000|2024-12-24 13:04:00|114015.8|113965.8|114017.1|113967.1|114019.1|113969.1|114008.2|113958.2|15
1735045450000|2024-12-24 13:04:10|114018.5|113968.5|114018.7|113968.7|114019.1|113969.1|114018.5|113968.5|4
1735045460000|2024-12-24 13:04:20|114019.3|113969.3|114019.3|113969.3|114021.5|113971.5|114017.7|113967.7|8
1735045470000|2024-12-24 13:04:30|114021.4|113971.4|114009.9|113959.9|114023|113973|114009.9|113959.9|29
1735045480000|2024-12-24 13:04:40|114009.8|113959.8|114009.3|113959.3|114009.9|113959.9|114009.3|113959.3|3
1735045490000|2024-12-24 13:04:50|114008.9|113958.9|114009.4|113959.4|114009.4|113959.4|114007.8|113957.8|6
1735045500000|2024-12-24 13:05:00|114007.7|113957.7|114013.6|113963.6|114013.6|113963.6|114007.7|113957.7|15
1735045510000|2024-12-24 13:05:10|114013.7|113963.7|114010|113960|114013.7|113963.7|114009.9|113959.9|7
1735045520000|2024-12-24 13:05:20|114009.5|113959.5|114008|113958|114010|113960|114004.4|113954.4|12
1735045530000|2024-12-24 13:05:30|114009.9|113959.9|114008.4|113958.4|114009.9|113959.9|114007.9|113957.9|4
1735045540000|2024-12-24 13:05:40|114008.7|113958.7|114012.4|113962.4|114012.4|113962.4|114008.7|113958.7|7
1735045550000|2024-12-24 13:05:50|114010.1|113960.1|114012.2|113962.2|114012.2|113962.2|114009.6|113959.6|4
1735045560000|2024-12-24 13:06:00|114011.2|113961.2|114009.5|113959.5|114011.2|113961.2|114007.2|113957.2|10
1735045570000|2024-12-24 13:06:10|114010|113960|114008.2|113958.2|114010.3|113960.3|114007.6|113957.6|8
1735045580000|2024-12-24 13:06:20|114009|113959|114015.1|113965.1|114016.5|113966.5|114008.8|113958.8|13
1735045590000|2024-12-24 13:06:30|114013.7|113963.7|114014.3|113964.3|114019.6|113969.6|114013.6|113963.6|14
1735045600000|2024-12-24 13:06:40|114015.3|113965.3|114016.5|113966.5|114016.7|113966.7|114012.8|113962.8|15
1735045610000|2024-12-24 13:06:50|114016.8|113966.8|114016.5|113966.5|114019|113969|114015.1|113965.1|21
1735045620000|2024-12-24 13:07:00|114016|113966|114015.5|113965.5|114016|113966|114014.3|113964.3|7
1735045630000|2024-12-24 13:07:10|114015.4|113965.4|114015.1|113965.1|114015.5|113965.5|114014.5|113964.5|8
1735045640000|2024-12-24 13:07:20|114014.3|113964.3|114018.5|113968.5|114018.7|113968.7|114012.4|113962.4|10
1735045650000|2024-12-24 13:07:30|114015|113965|114015.6|113965.6|114019|113969|114015|113965|11
1735045660000|2024-12-24 13:07:40|114016.5|113966.5|114025.8|113975.8|114027.2|113977.2|114015.6|113965.6|14
1735045670000|2024-12-24 13:07:50|114025.2|113975.2|114020|113970|114025.2|113975.2|114016|113966|10
1735045680000|2024-12-24 13:08:00|114020.9|113970.9|114021.5|113971.5|114021.5|113971.5|114020.9|113970.9|2
1735045690000|2024-12-24 13:08:10|114020.5|113970.5|114018|113968|114021|113971|114018|113968|6
1735045700000|2024-12-24 13:08:20|114018.3|113968.3|114016.9|113966.9|114019.6|113969.6|114016.9|113966.9|6
1735045710000|2024-12-24 13:08:30|114015.9|113965.9|114015.8|113965.8|114017.7|113967.7|114015.8|113965.8|8
1735045720000|2024-12-24 13:08:40|114015.5|113965.5|114010.9|113960.9|114015.9|113965.9|114010.9|113960.9|16
1735045730000|2024-12-24 13:08:50|114012.1|113962.1|114012|113962|114012.3|113962.3|114011|113961|5
1735045740000|2024-12-24 13:09:00|114012.6|113962.6|114010.1|113960.1|114012.8|113962.8|114008.1|113958.1|8
1735045750000|2024-12-24 13:09:10|114010.3|113960.3|114012.6|113962.6|114012.6|113962.6|114008.7|113958.7|14
1735045760000|2024-12-24 13:09:20|114011.7|113961.7|114012.8|113962.8|114015.3|113965.3|114010.7|113960.7|12
1735045770000|2024-12-24 13:09:30|114012.4|113962.4|114012.4|113962.4|114013.2|113963.2|114012|113962|7
1735045780000|2024-12-24 13:09:40|114012.1|113962.1|114013.2|113963.2|114013.2|113963.2|114011.9|113961.9|8
1735045790000|2024-12-24 13:09:50|114012.9|113962.9|114013.4|113963.4|114013.4|113963.4|114012.6|113962.6|4
1735045800000|2024-12-24 13:10:00|114013.3|113963.3|114013.2|113963.2|114013.3|113963.3|114011.5|113961.5|8
1735045810000|2024-12-24 13:10:10|114015.1|113965.1|114019.9|113969.9|114024.7|113974.7|114015.1|113965.1|20
1735045820000|2024-12-24 13:10:20|114020.3|113970.3|114007|113957|114020.8|113970.8|114007|113957|13
1735045830000|2024-12-24 13:10:30|114008.6|113958.6|114004.8|113954.8|114009|113959|114003.7|113953.7|11
1735045840000|2024-12-24 13:10:40|114006.5|113956.5|114007.2|113957.2|114007.2|113957.2|114004.1|113954.1|9
1735045850000|2024-12-24 13:10:50|114006.4|113956.4|114011.3|113961.3|114011.3|113961.3|114006.3|113956.3|7
1735045860000|2024-12-24 13:11:00|114011.9|113961.9|114012.1|113962.1|114012.6|113962.6|114011.6|113961.6|6
1735045870000|2024-12-24 13:11:10|114009.9|113959.9|114002|113952|114009.9|113959.9|114001.6|113951.6|19
1735045880000|2024-12-24 13:11:20|114001.3|113951.3|113998.7|113948.7|114002.9|113952.9|113998.7|113948.7|9
1735045890000|2024-12-24 13:11:30|114000.4|113950.4|113994.7|113944.7|114000.4|113950.4|113994.7|113944.7|12
1735045900000|2024-12-24 13:11:40|113992.9|113942.9|113992.8|113942.8|113992.9|113942.9|113991.5|113941.5|6
1735045910000|2024-12-24 13:11:50|113992.9|113942.9|114002.8|113952.8|114006.4|113956.4|113992.9|113942.9|16
1735045920000|2024-12-24 13:12:00|114002.1|113952.1|114000.8|113950.8|114002.7|113952.7|113999.6|113949.6|9
1735045930000|2024-12-24 13:12:10|114002.2|113952.2|114006.5|113956.5|114008.8|113958.8|114002.2|113952.2|14
1735045940000|2024-12-24 13:12:20|114004.6|113954.6|113999.9|113949.9|114006.3|113956.3|113999.2|113949.2|13
1735045950000|2024-12-24 13:12:30|113999.2|113949.2|113994.7|113944.7|114003.5|113953.5|113994.7|113944.7|20
1735045960000|2024-12-24 13:12:40|113993.5|113943.5|114004.6|113954.6|114007.2|113957.2|113990.9|113940.9|25
1735045970000|2024-12-24 13:12:50|114004.3|113954.3|113996.5|113946.5|114004.3|113954.3|113996.3|113946.3|15
1735045980000|2024-12-24 13:13:00|113996|113946|113997.4|113947.4|113997.4|113947.4|113996|113946|7
1735045990000|2024-12-24 13:13:10|113996.7|113946.7|113996.5|113946.5|114002.8|113952.8|113996.3|113946.3|23
1735046000000|2024-12-24 13:13:20|113997.4|113947.4|113999.4|113949.4|114001.4|113951.4|113997.4|113947.4|9
1735046010000|2024-12-24 13:13:30|114000.1|113950.1|114005.1|113955.1|114007.2|113957.2|114000|113950|15
1735046020000|2024-12-24 13:13:40|114007.1|113957.1|113998.8|113948.8|114011.1|113961.1|113998.8|113948.8|14
1735046030000|2024-12-24 13:13:50|114000.7|113950.7|114000.3|113950.3|114002.6|113952.6|113999.1|113949.1|19
1735046040000|2024-12-24 13:14:00|114001.7|113951.7|114000.8|113950.8|114001.8|113951.8|114000.7|113950.7|5
1735046050000|2024-12-24 13:14:10|114001.5|113951.5|113992.1|113942.1|114002.3|113952.3|113990|113940|14
1735046060000|2024-12-24 13:14:20|113992.7|113942.7|113993.5|113943.5|113993.5|113943.5|113991.3|113941.3|11
1735046070000|2024-12-24 13:14:30|113993.9|113943.9|113997.3|113947.3|113998|113948|113993.5|113943.5|8
1735046080000|2024-12-24 13:14:40|113998.5|113948.5|113998.8|113948.8|113998.8|113948.8|113997.5|113947.5|5
1735046090000|2024-12-24 13:14:50|113997.5|113947.5|113991.7|113941.7|113997.5|113947.5|113985.9|113935.9|14
1735046100000|2024-12-24 13:15:00|113990.7|113940.7|113981.7|113931.7|113992.5|113942.5|113981.7|113931.7|15
1735046110000|2024-12-24 13:15:10|113982.1|113932.1|113989.7|113939.7|113990.3|113940.3|113981.9|113931.9|16
1735046120000|2024-12-24 13:15:20|113987.8|113937.8|113986.5|113936.5|113988|113938|113986.5|113936.5|4
1735046130000|2024-12-24 13:15:30|113984.7|113934.7|113979.8|113929.8|113984.7|113934.7|113978.8|113928.8|9
1735046140000|2024-12-24 13:15:40|113979.4|113929.4|113983.7|113933.7|113983.7|113933.7|113979.3|113929.3|8
1735046150000|2024-12-24 13:15:50|113985.1|113935.1|113968.1|113918.1|113985.1|113935.1|113965.3|113915.3|23
1735046160000|2024-12-24 13:16:00|113966.7|113916.7|113966.3|113916.3|113969.3|113919.3|113962.6|113912.6|18
1735046170000|2024-12-24 13:16:10|113966.4|113916.4|113957.6|113907.6|113968.7|113918.7|113956.1|113906.1|13
1735046180000|2024-12-24 13:16:20|113957.5|113907.5|113963.2|113913.2|113965.4|113915.4|113957.3|113907.3|9
1735046190000|2024-12-24 13:16:30|113962.7|113912.7|113960.7|113910.7|113962.7|113912.7|113960.7|113910.7|2
1735046200000|2024-12-24 13:16:40|113960.6|113910.6|113960.1|113910.1|113960.6|113910.6|113960.1|113910.1|4
1735046210000|2024-12-24 13:16:50|113959.9|113909.9|113959.7|113909.7|113959.9|113909.9|113959.7|113909.7|2
1735046220000|2024-12-24 13:17:00|113960.4|113910.4|113977.7|113927.7|113984.8|113934.8|113960.4|113910.4|19
1735046230000|2024-12-24 13:17:10|113977.6|113927.6|113978.1|113928.1|113979.8|113929.8|113977.6|113927.6|5
1735046240000|2024-12-24 13:17:20|113978.6|113928.6|113982.2|113932.2|113985.5|113935.5|113978.6|113928.6|13
1735046250000|2024-12-24 13:17:30|113982.9|113932.9|113981.6|113931.6|113985.6|113935.6|113980.2|113930.2|8
1735046260000|2024-12-24 13:17:40|113981.5|113931.5|113981.5|113931.5|113981.5|113931.5|113981.5|113931.5|1
1735046270000|2024-12-24 13:17:50|113982.1|113932.1|113979.3|113929.3|113982.7|113932.7|113979.3|113929.3|5
1735046280000|2024-12-24 13:18:00|113979.8|113929.8|113984.4|113934.4|113988.1|113938.1|113979.8|113929.8|12
1735046290000|2024-12-24 13:18:10|113984.5|113934.5|113992.5|113942.5|113995.9|113945.9|113984.5|113934.5|11
1735046300000|2024-12-24 13:18:20|113992|113942|113988.3|113938.3|113992.5|113942.5|113986.6|113936.6|10
1735046310000|2024-12-24 13:18:30|113988.7|113938.7|113988.5|113938.5|113989.1|113939.1|113988.5|113938.5|4
1735046320000|2024-12-24 13:18:40|113988.2|113938.2|113977.5|113927.5|113988.7|113938.7|113977.5|113927.5|8
1735046330000|2024-12-24 13:18:50|113978.8|113928.8|113980.6|113930.6|113981.3|113931.3|113978.2|113928.2|7
1735046340000|2024-12-24 13:19:00|113980.1|113930.1|113980.6|113930.6|113982|113932|113977.6|113927.6|11
1735046350000|2024-12-24 13:19:10|113982.2|113932.2|113975.4|113925.4|113982.2|113932.2|113974.7|113924.7|10
1735046360000|2024-12-24 13:19:20|113975.6|113925.6|113975.2|113925.2|113978.5|113928.5|113975.2|113925.2|7
1735046370000|2024-12-24 13:19:30|113973.3|113923.3|113969.1|113919.1|113974.3|113924.3|113969.1|113919.1|13
1735046380000|2024-12-24 13:19:40|113967|113917|113965|113915|113968.4|113918.4|113964.1|113914.1|13
1735046390000|2024-12-24 13:19:50|113965.7|113915.7|113953.1|113903.1|113965.7|113915.7|113953.1|113903.1|20
1735046400000|2024-12-24 13:20:00|113952.3|113902.3|113954.6|113904.6|113954.6|113904.6|113952.1|113902.1|8
1735046410000|2024-12-24 13:20:10|113953.9|113903.9|113953.2|113903.2|113954.3|113904.3|113953.2|113903.2|7
1735046420000|2024-12-24 13:20:20|113953.3|113903.3|113950.4|113900.4|113953.8|113903.8|113942.6|113892.6|11
1735046430000|2024-12-24 13:20:30|113949.5|113899.5|113943.4|113893.4|113950.4|113900.4|113942|113892|15
1735046440000|2024-12-24 13:20:40|113942.8|113892.8|113933.7|113883.7|113943.8|113893.8|113933.7|113883.7|14
1735046450000|2024-12-24 13:20:50|113936.6|113886.6|113947.7|113897.7|113948.1|113898.1|113936.3|113886.3|16
1735046460000|2024-12-24 13:21:00|113949.8|113899.8|113957.3|113907.3|113959.1|113909.1|113947.9|113897.9|10
1735046470000|2024-12-24 13:21:10|113956.5|113906.5|113954.6|113904.6|113958.2|113908.2|113954.6|113904.6|13
1735046480000|2024-12-24 13:21:20|113952.2|113902.2|113948.3|113898.3|113956.6|113906.6|113947.9|113897.9|18
1735046490000|2024-12-24 13:21:30|113951.5|113901.5|113952.5|113902.5|113952.5|113902.5|113946.2|113896.2|11
1735046500000|2024-12-24 13:21:40|113951.8|113901.8|113939.2|113889.2|113951.8|113901.8|113938.8|113888.8|15
1735046510000|2024-12-24 13:21:50|113941|113891|113944.5|113894.5|113944.5|113894.5|113934.6|113884.6|14
1735046520000|2024-12-24 13:22:00|113942.4|113892.4|113941.7|113891.7|113950.9|113900.9|113941.5|113891.5|17
1735046530000|2024-12-24 13:22:10|113943.5|113893.5|113952.4|113902.4|113957.1|113907.1|113942|113892|16
1735046540000|2024-12-24 13:22:20|113953.3|113903.3|113946.3|113896.3|113956.6|113906.6|113941.6|113891.6|16
1735046550000|2024-12-24 13:22:30|113945.8|113895.8|113950.1|113900.1|113951.8|113901.8|113945.7|113895.7|10
1735046560000|2024-12-24 13:22:40|113949.7|113899.7|113951.5|113901.5|113951.8|113901.8|113948.2|113898.2|17
1735046570000|2024-12-24 13:22:50|113953.7|113903.7|113947.9|113897.9|113953.8|113903.8|113944.7|113894.7|11
1735046580000|2024-12-24 13:23:00|113947.7|113897.7|113943.9|113893.9|113947.7|113897.7|113943.6|113893.6|8
1735046590000|2024-12-24 13:23:10|113942.7|113892.7|113938.4|113888.4|113942.7|113892.7|113934.5|113884.5|25
1735046600000|2024-12-24 13:23:20|113938|113888|113938.9|113888.9|113942.3|113892.3|113937.7|113887.7|17
1735046610000|2024-12-24 13:23:30|113937.3|113887.3|113937.6|113887.6|113937.9|113887.9|113937.3|113887.3|6
1735046620000|2024-12-24 13:23:40|113937.7|113887.7|113930.1|113880.1|113937.7|113887.7|113928.3|113878.3|8
1735046630000|2024-12-24 13:23:50|113932.6|113882.6|113934|113884|113934.3|113884.3|113932.6|113882.6|12
1735046640000|2024-12-24 13:24:00|113935.5|113885.5|113932.9|113882.9|113938.7|113888.7|113932.9|113882.9|12
1735046650000|2024-12-24 13:24:10|113932.8|113882.8|113931.9|113881.9|113932.8|113882.8|113931|113881|6
1735046660000|2024-12-24 13:24:20|113933|113883|113919.8|113869.8|113933|113883|113918.7|113868.7|17
1735046670000|2024-12-24 13:24:30|113918.5|113868.5|113913|113863|113918.5|113868.5|113912.6|113862.6|9
1735046680000|2024-12-24 13:24:40|113915.3|113865.3|113919.7|113869.7|113921.3|113871.3|113915.3|113865.3|7
1735046690000|2024-12-24 13:24:50|113919.9|113869.9|113908.2|113858.2|113920.1|113870.1|113906.6|113856.6|19
1735046700000|2024-12-24 13:25:00|113910.1|113860.1|113903.7|113853.7|113910.1|113860.1|113903.7|113853.7|7
1735046710000|2024-12-24 13:25:10|113904.5|113854.5|113903.5|113853.5|113904.5|113854.5|113903.5|113853.5|3
1735046720000|2024-12-24 13:25:20|113903.2|113853.2|113898|113848|113903.3|113853.3|113898|113848|9
1735046730000|2024-12-24 13:25:30|113897.4|113847.4|113895.5|113845.5|113899.7|113849.7|113892.9|113842.9|14
1735046740000|2024-12-24 13:25:40|113891.8|113841.8|113887.2|113837.2|113892|113842|113885.3|113835.3|10
1735046750000|2024-12-24 13:25:50|113887.1|113837.1|113880.5|113830.5|113887.7|113837.7|113880.5|113830.5|14
1735046760000|2024-12-24 13:26:00|113880.1|113830.1|113881.6|113831.6|113881.6|113831.6|113879.7|113829.7|11
1735046770000|2024-12-24 13:26:10|113879.6|113829.6|113879.5|113829.5|113881.7|113831.7|113878.9|113828.9|15
1735046780000|2024-12-24 13:26:20|113882.3|113832.3|113884.5|113834.5|113884.5|113834.5|113882.3|113832.3|9
1735046790000|2024-12-24 13:26:30|113884.4|113834.4|113880.4|113830.4|113888.3|113838.3|113880.4|113830.4|15
1735046800000|2024-12-24 13:26:40|113880.3|113830.3|113890.3|113840.3|113892.9|113842.9|113880.3|113830.3|17
1735046810000|2024-12-24 13:26:50|113891.6|113841.6|113895.6|113845.6|113900.1|113850.1|113886.9|113836.9|25
1735046820000|2024-12-24 13:27:00|113897.8|113847.8|113899.5|113849.5|113899.5|113849.5|113894.9|113844.9|12
1735046830000|2024-12-24 13:27:10|113900.3|113850.3|113906.1|113856.1|113909.7|113859.7|113899.6|113849.6|15
1735046840000|2024-12-24 13:27:20|113905.5|113855.5|113903.1|113853.1|113906.1|113856.1|113903.1|113853.1|10
1735046850000|2024-12-24 13:27:30|113903.5|113853.5|113899.6|113849.6|113903.5|113853.5|113897.6|113847.6|9
1735046860000|2024-12-24 13:27:40|113899.8|113849.8|113901.6|113851.6|113901.6|113851.6|113899|113849|9
1735046870000|2024-12-24 13:27:50|113900.3|113850.3|113901.8|113851.8|113901.8|113851.8|113900.3|113850.3|4
1735046880000|2024-12-24 13:28:00|113900.5|113850.5|113900.9|113850.9|113902|113852|113900.5|113850.5|12
1735046890000|2024-12-24 13:28:10|113900.5|113850.5|113898.2|113848.2|113900.5|113850.5|113898.2|113848.2|6
1735046900000|2024-12-24 13:28:20|113897.7|113847.7|113901.9|113851.9|113903.4|113853.4|113897.7|113847.7|6
1735046910000|2024-12-24 13:28:30|113902.1|113852.1|113903.4|113853.4|113903.4|113853.4|113902.1|113852.1|3
1735046920000|2024-12-24 13:28:40|113904.8|113854.8|113906.2|113856.2|113910.6|113860.6|113904.8|113854.8|9
1735046930000|2024-12-24 13:28:50|113906.4|113856.4|113905.4|113855.4|113906.4|113856.4|113905.4|113855.4|4
1735046940000|2024-12-24 13:29:00|113905.3|113855.3|113907|113857|113908.4|113858.4|113905.2|113855.2|8
1735046950000|2024-12-24 13:29:10|113909.1|113859.1|113905.8|113855.8|113909.1|113859.1|113905.8|113855.8|11
1735046960000|2024-12-24 13:29:20|113905.5|113855.5|113908.4|113858.4|113911.1|113861.1|113901.8|113851.8|17
1735046970000|2024-12-24 13:29:30|113908.7|113858.7|113907.8|113857.8|113909|113859|113907.8|113857.8|5
1735046980000|2024-12-24 13:29:40|113908|113858|113908.5|113858.5|113908.5|113858.5|113901.4|113851.4|15
1735046990000|2024-12-24 13:29:50|113910.5|113860.5|113911.2|113861.2|113911.2|113861.2|113906.7|113856.7|9
1735047000000|2024-12-24 13:30:00|113914.1|113864.1|113911.4|113861.4|113914.1|113864.1|113911.1|113861.1|12
1735047010000|2024-12-24 13:30:10|113913|113863|113909.7|113859.7|113913|113863|113906.2|113856.2|14
1735047020000|2024-12-24 13:30:20|113910|113860|113921.2|113871.2|113924|113874|113910|113860|25
1735047030000|2024-12-24 13:30:30|113920.3|113870.3|113938|113888|113938|113888|113920.3|113870.3|22
1735047040000|2024-12-24 13:30:40|113938.2|113888.2|113942.6|113892.6|113943.8|113893.8|113935.5|113885.5|16
1735047050000|2024-12-24 13:30:50|113942.4|113892.4|113943.6|113893.6|113945.6|113895.6|113938.9|113888.9|13
1735047060000|2024-12-24 13:31:00|113945.6|113895.6|113928.5|113878.5|113945.6|113895.6|113927.7|113877.7|18
1735047070000|2024-12-24 13:31:10|113927.5|113877.5|113924.9|113874.9|113929.9|113879.9|113924.8|113874.8|15
1735047080000|2024-12-24 13:31:20|113923.4|113873.4|113914.3|113864.3|113923.4|113873.4|113914.3|113864.3|10
1735047090000|2024-12-24 13:31:30|113913.7|113863.7|113905.3|113855.3|113913.8|113863.8|113905.2|113855.2|8
1735047100000|2024-12-24 13:31:40|113904.8|113854.8|113901.5|113851.5|113906|113856|113899.4|113849.4|15
1735047110000|2024-12-24 13:31:50|113899.4|113849.4|113904.7|113854.7|113906.3|113856.3|113899.4|113849.4|8
1735047120000|2024-12-24 13:32:00|113906.2|113856.2|113915.3|113865.3|113918.1|113868.1|113905.4|113855.4|13
1735047130000|2024-12-24 13:32:10|113915.2|113865.2|113910.4|113860.4|113915.2|113865.2|113909.8|113859.8|9
1735047140000|2024-12-24 13:32:20|113911.5|113861.5|113904.2|113854.2|113913|113863|113904.2|113854.2|11
1735047150000|2024-12-24 13:32:30|113908.2|113858.2|113912.7|113862.7|113915.8|113865.8|113908.2|113858.2|8
1735047160000|2024-12-24 13:32:40|113912.8|113862.8|113915.5|113865.5|113918|113868|113912.8|113862.8|8
1735047170000|2024-12-24 13:32:50|113916.1|113866.1|113927.5|113877.5|113928.7|113878.7|113916.1|113866.1|10
1735047180000|2024-12-24 13:33:00|113927.8|113877.8|113928.7|113878.7|113928.9|113878.9|113927.5|113877.5|9
1735047190000|2024-12-24 13:33:10|113926.3|113876.3|113947.7|113897.7|113947.7|113897.7|113926.3|113876.3|12
1735047200000|2024-12-24 13:33:20|113948.3|113898.3|113947.1|113897.1|113948.3|113898.3|113947|113897|8
1735047210000|2024-12-24 13:33:30|113947.4|113897.4|113944.1|113894.1|113948.7|113898.7|113944.1|113894.1|9
1735047220000|2024-12-24 13:33:40|113944.2|113894.2|113938|113888|113944.4|113894.4|113937.4|113887.4|10
1735047230000|2024-12-24 13:33:50|113939.2|113889.2|113944|113894|113944.2|113894.2|113938.6|113888.6|8
1735047240000|2024-12-24 13:34:00|113943.9|113893.9|113941.3|113891.3|113944.5|113894.5|113939.2|113889.2|14
1735047250000|2024-12-24 13:34:10|113943.2|113893.2|113944.3|113894.3|113950.9|113900.9|113943.2|113893.2|9
1735047260000|2024-12-24 13:34:20|113944.4|113894.4|113946.4|113896.4|113949.8|113899.8|113944.3|113894.3|19
1735047270000|2024-12-24 13:34:30|113951.3|113901.3|113949.2|113899.2|113960.8|113910.8|113949.2|113899.2|25
1735047280000|2024-12-24 13:34:40|113951.4|113901.4|113950.3|113900.3|113953.7|113903.7|113950.3|113900.3|11
1735047290000|2024-12-24 13:34:50|113948.5|113898.5|113941.5|113891.5|113948.5|113898.5|113941.1|113891.1|14
1735047300000|2024-12-24 13:35:00|113941.2|113891.2|113943.1|113893.1|113944.8|113894.8|113936.3|113886.3|11
1735047310000|2024-12-24 13:35:10|113942.9|113892.9|113941.8|113891.8|113950|113900|113941.8|113891.8|14
1735047320000|2024-12-24 13:35:20|113942.4|113892.4|113949.3|113899.3|113952.3|113902.3|113942.4|113892.4|17
1735047330000|2024-12-24 13:35:30|113948.6|113898.6|113949.9|113899.9|113950.2|113900.2|113947.9|113897.9|8
1735047340000|2024-12-24 13:35:40|113950.6|113900.6|113956.7|113906.7|113959.5|113909.5|113950.6|113900.6|15
1735047350000|2024-12-24 13:35:50|113958.6|113908.6|113972.8|113922.8|113973.5|113923.5|113958.6|113908.6|17
1735047360000|2024-12-24 13:36:00|113972.7|113922.7|113984.4|113934.4|113987.5|113937.5|113972.7|113922.7|18
1735047370000|2024-12-24 13:36:10|113984.3|113934.3|113992.8|113942.8|113992.8|113942.8|113984.1|113934.1|13
1735047380000|2024-12-24 13:36:20|113993.2|113943.2|113979.3|113929.3|113993.6|113943.6|113975.8|113925.8|19
1735047390000|2024-12-24 13:36:30|113981.2|113931.2|113984.3|113934.3|113986.1|113936.1|113981.2|113931.2|14
1735047400000|2024-12-24 13:36:40|113985.2|113935.2|113974.1|113924.1|113987.6|113937.6|113973.5|113923.5|18
1735047410000|2024-12-24 13:36:50|113973.5|113923.5|113964.2|113914.2|113973.5|113923.5|113964.2|113914.2|10
1735047420000|2024-12-24 13:37:00|113966|113916|113966.3|113916.3|113967|113917|113966|113916|4
1735047430000|2024-12-24 13:37:10|113963.8|113913.8|113969|113919|113972.3|113922.3|113958.3|113908.3|22
1735047440000|2024-12-24 13:37:20|113971.7|113921.7|113976.3|113926.3|113976.8|113926.8|113969.1|113919.1|18
1735047450000|2024-12-24 13:37:30|113975.7|113925.7|113982.6|113932.6|113982.6|113932.6|113975.5|113925.5|11
1735047460000|2024-12-24 13:37:40|113991.8|113941.8|113991.3|113941.3|113992.5|113942.5|113990.8|113940.8|6
1735047470000|2024-12-24 13:37:50|113990.9|113940.9|113985.7|113935.7|113991.4|113941.4|113985.7|113935.7|9
1735047480000|2024-12-24 13:38:00|113986.3|113936.3|113985.8|113935.8|113986.7|113936.7|113979.4|113929.4|11
1735047490000|2024-12-24 13:38:10|113987|113937|113989.9|113939.9|113995.3|113945.3|113981.5|113931.5|20
1735047500000|2024-12-24 13:38:20|113989.7|113939.7|113983.6|113933.6|113991.9|113941.9|113982.4|113932.4|21
1735047510000|2024-12-24 13:38:30|113982.4|113932.4|113983.2|113933.2|113984.2|113934.2|113980.1|113930.1|16
1735047520000|2024-12-24 13:38:40|113983.4|113933.4|113973.9|113923.9|113985.7|113935.7|113973.3|113923.3|28
1735047530000|2024-12-24 13:38:50|113975.9|113925.9|113974.3|113924.3|113976.3|113926.3|113974.3|113924.3|7
1735047540000|2024-12-24 13:39:00|113971.9|113921.9|113971.9|113921.9|113972.5|113922.5|113970.3|113920.3|8
1735047550000|2024-12-24 13:39:10|113972.4|113922.4|113976.7|113926.7|113979.5|113929.5|113972.4|113922.4|8
1735047560000|2024-12-24 13:39:20|113974.7|113924.7|113974.7|113924.7|113975.7|113925.7|113973.1|113923.1|13
1735047570000|2024-12-24 13:39:30|113973.6|113923.6|113970.6|113920.6|113975.3|113925.3|113970.6|113920.6|21
1735047580000|2024-12-24 13:39:40|113970.4|113920.4|113967|113917|113970.4|113920.4|113965.9|113915.9|10
1735047590000|2024-12-24 13:39:50|113968.3|113918.3|113970.5|113920.5|113970.7|113920.7|113968.3|113918.3|7
1735047600000|2024-12-24 13:40:00|113971.1|113921.1|113970.6|113920.6|113971.1|113921.1|113970.5|113920.5|3
1735047610000|2024-12-24 13:40:10|113970|113920|113974.9|113924.9|113977.1|113927.1|113968.5|113918.5|12
1735047620000|2024-12-24 13:40:20|113976.1|113926.1|113974.6|113924.6|113976.1|113926.1|113974.3|113924.3|6
1735047630000|2024-12-24 13:40:30|113974.8|113924.8|113979.4|113929.4|113979.4|113929.4|113974.8|113924.8|8
1735047640000|2024-12-24 13:40:40|113977.6|113927.6|113977.1|113927.1|113977.7|113927.7|113974.1|113924.1|10
1735047650000|2024-12-24 13:40:50|113978.2|113928.2|113975|113925|113978.2|113928.2|113973.7|113923.7|10
1735047660000|2024-12-24 13:41:00|113974|113924|113974|113924|113975.6|113925.6|113966.6|113916.6|15
1735047670000|2024-12-24 13:41:10|113973.4|113923.4|113985.2|113935.2|113987.5|113937.5|113973.4|113923.4|13
1735047680000|2024-12-24 13:41:20|113981.6|113931.6|113971.2|113921.2|113984.8|113934.8|113970.6|113920.6|19
1735047690000|2024-12-24 13:41:30|113970.6|113920.6|113965.3|113915.3|113970.6|113920.6|113964.4|113914.4|9
1735047700000|2024-12-24 13:41:40|113963.5|113913.5|113962.1|113912.1|113963.5|113913.5|113952.2|113902.2|9
1735047710000|2024-12-24 13:41:50|113963.8|113913.8|113983.8|113933.8|113983.8|113933.8|113963.8|113913.8|9
1735047720000|2024-12-24 13:42:00|113983|113933|113989|113939|113990.1|113940.1|113982.1|113932.1|15
1735047730000|2024-12-24 13:42:10|113987.1|113937.1|113995.5|113945.5|113996.6|113946.6|113986.5|113936.5|26
1735047740000|2024-12-24 13:42:20|113994.3|113944.3|113993.7|113943.7|113995|113945|113993.7|113943.7|6
1735047750000|2024-12-24 13:42:30|113994.8|113944.8|113996.8|113946.8|114001.6|113951.6|113994.8|113944.8|13
1735047760000|2024-12-24 13:42:40|113997.5|113947.5|113997|113947|114001.7|113951.7|113995.7|113945.7|14
1735047770000|2024-12-24 13:42:50|113995|113945|114021.4|113971.4|114025.2|113975.2|113995|113945|33
1735047780000|2024-12-24 13:43:00|114020.9|113970.9|114021.2|113971.2|114025.1|113975.1|114019.2|113969.2|22
1735047790000|2024-12-24 13:43:10|114019.9|113969.9|114040|113990|114040|113990|114019.9|113969.9|13
1735047800000|2024-12-24 13:43:20|114040.8|113990.8|114033.1|113983.1|114040.8|113990.8|114030.8|113980.8|16
1735047810000|2024-12-24 13:43:30|114032.7|113982.7|114030.1|113980.1|114033.1|113983.1|114029.2|113979.2|9
1735047820000|2024-12-24 13:43:40|114030.3|113980.3|114033.1|113983.1|114034.7|113984.7|114030.2|113980.2|16
1735047830000|2024-12-24 13:43:50|114035.2|113985.2|114043.6|113993.6|114044.4|113994.4|114035.2|113985.2|18
1735047840000|2024-12-24 13:44:00|114040.2|113990.2|114046.4|113996.4|114047.7|113997.7|114039.7|113989.7|9
1735047850000|2024-12-24 13:44:10|114044.2|113994.2|114052.8|114002.8|114054|114004|114044.2|113994.2|18
1735047860000|2024-12-24 13:44:20|114055.4|114005.4|114045.2|113995.2|114055.4|114005.4|114042.4|113992.4|18
1735047870000|2024-12-24 13:44:30|114047.6|113997.6|114053.6|114003.6|114053.6|114003.6|114047.6|113997.6|18
1735047880000|2024-12-24 13:44:40|114053|114003|114045.9|113995.9|114053.6|114003.6|114045.9|113995.9|11
1735047890000|2024-12-24 13:44:50|114040.7|113990.7|114042.9|113992.9|114046.3|113996.3|114040.7|113990.7|12
1735047900000|2024-12-24 13:45:00|114043|113993|114041|113991|114045.1|113995.1|114040.6|113990.6|14
1735047910000|2024-12-24 13:45:10|114042.3|113992.3|114045.1|113995.1|114045.1|113995.1|114042.3|113992.3|5
1735047920000|2024-12-24 13:45:20|114039.8|113989.8|114037.4|113987.4|114039.8|113989.8|114034.7|113984.7|15
1735047930000|2024-12-24 13:45:30|114039.3|113989.3|114015.2|113965.2|114039.3|113989.3|114014.6|113964.6|24
1735047940000|2024-12-24 13:45:40|114016.7|113966.7|114014.6|113964.6|114016.7|113966.7|114013.3|113963.3|12
1735047950000|2024-12-24 13:45:50|114015.3|113965.3|114015.5|113965.5|114015.8|113965.8|114014.1|113964.1|11
1735047960000|2024-12-24 13:46:00|114016.4|113966.4|114014|113964|114016.4|113966.4|114014|113964|7
1735047970000|2024-12-24 13:46:10|114012.5|113962.5|114016.2|113966.2|114016.2|113966.2|114012.2|113962.2|7
1735047980000|2024-12-24 13:46:20|114019.2|113969.2|114011.2|113961.2|114019.2|113969.2|114011.2|113961.2|10
1735047990000|2024-12-24 13:46:30|114011.4|113961.4|114010.1|113960.1|114011.6|113961.6|114008.6|113958.6|6
1735048000000|2024-12-24 13:46:40|114009.9|113959.9|114010.8|113960.8|114011.1|113961.1|114008.3|113958.3|10
1735048010000|2024-12-24 13:46:50|114008.6|113958.6|113991.3|113941.3|114011.4|113961.4|113989.4|113939.4|27
1735048020000|2024-12-24 13:47:00|113991.8|113941.8|113987.4|113937.4|113996.1|113946.1|113987.4|113937.4|19
1735048030000|2024-12-24 13:47:10|113985.9|113935.9|113994.2|113944.2|113994.3|113944.3|113982.5|113932.5|22
1735048040000|2024-12-24 13:47:20|113994.1|113944.1|113987.2|113937.2|113994.3|113944.3|113984.6|113934.6|15
1735048050000|2024-12-24 13:47:30|113985.4|113935.4|113988.4|113938.4|113988.4|113938.4|113980.4|113930.4|21
1735048060000|2024-12-24 13:47:40|113987.1|113937.1|113984.5|113934.5|113990.7|113940.7|113984.5|113934.5|7
1735048070000|2024-12-24 13:47:50|113989.8|113939.8|113992.2|113942.2|113992.2|113942.2|113988.9|113938.9|10
1735048080000|2024-12-24 13:48:00|113993.2|113943.2|113991.3|113941.3|113994.9|113944.9|113991.3|113941.3|6
1735048090000|2024-12-24 13:48:10|113991.2|113941.2|113991.2|113941.2|113991.2|113941.2|113991.2|113941.2|1
1735048100000|2024-12-24 13:48:20|113991.4|113941.4|113981.7|113931.7|113992.4|113942.4|113981.7|113931.7|11
1735048110000|2024-12-24 13:48:30|113982|113932|113967.5|113917.5|113982.2|113932.2|113967.5|113917.5|12
1735048120000|2024-12-24 13:48:40|113969.5|113919.5|113982|113932|113982|113932|113969.5|113919.5|11
1735048130000|2024-12-24 13:48:50|113980.1|113930.1|113971.9|113921.9|113980.1|113930.1|113971|113921|22
1735048140000|2024-12-24 13:49:00|113970.1|113920.1|113973.3|113923.3|113973.5|113923.5|113962.6|113912.6|17
1735048150000|2024-12-24 13:49:10|113972.8|113922.8|113971.2|113921.2|113972.8|113922.8|113970.3|113920.3|6
1735048160000|2024-12-24 13:49:20|113969.4|113919.4|113961.6|113911.6|113969.4|113919.4|113961.6|113911.6|9
1735048170000|2024-12-24 13:49:30|113962.8|113912.8|113969.4|113919.4|113969.4|113919.4|113961|113911|15
1735048180000|2024-12-24 13:49:40|113968.5|113918.5|113980.7|113930.7|113981.8|113931.8|113968|113918|15
1735048190000|2024-12-24 13:49:50|113980.4|113930.4|113967.4|113917.4|113980.4|113930.4|113967.4|113917.4|11
1735048200000|2024-12-24 13:50:00|113968|113918|113972|113922|113972.3|113922.3|113968|113918|3
1735048210000|2024-12-24 13:50:10|113971.9|113921.9|113977.2|113927.2|113977.7|113927.7|113970.1|113920.1|7
1735048220000|2024-12-24 13:50:20|113977.5|113927.5|113971.5|113921.5|113977.5|113927.5|113971.5|113921.5|9
1735048230000|2024-12-24 13:50:30|113970.9|113920.9|113963.3|113913.3|113971.5|113921.5|113962.3|113912.3|12
1735048240000|2024-12-24 13:50:40|113949.8|113899.8|113951|113901|113958.9|113908.9|113947.8|113897.8|20
1735048250000|2024-12-24 13:50:50|113951.9|113901.9|113950.2|113900.2|113954.9|113904.9|113948.5|113898.5|9
1735048260000|2024-12-24 13:51:00|113950.4|113900.4|113955.9|113905.9|113957.5|113907.5|113950.2|113900.2|6
1735048270000|2024-12-24 13:51:10|113955.4|113905.4|113960.4|113910.4|113967|113917|113955.4|113905.4|18
1735048280000|2024-12-24 13:51:20|113960.9|113910.9|113963.6|113913.6|113964.5|113914.5|113960.9|113910.9|13
1735048290000|2024-12-24 13:51:30|113964.8|113914.8|113966|113916|113966|113916|113960.3|113910.3|19
1735048300000|2024-12-24 13:51:40|113964.5|113914.5|113964.1|113914.1|113966.1|113916.1|113962.9|113912.9|13
1735048310000|2024-12-24 13:51:50|113963.5|113913.5|113964.3|113914.3|113965.8|113915.8|113960.1|113910.1|14
1735048320000|2024-12-24 13:52:00|113964.2|113914.2|113962.5|113912.5|113966.8|113916.8|113956|113906|30
1735048330000|2024-12-24 13:52:10|113960.4|113910.4|113965|113915|113965.6|113915.6|113959.9|113909.9|17
1735048340000|2024-12-24 13:52:20|113964.9|113914.9|113965.1|113915.1|113972.5|113922.5|113964.9|113914.9|20
1735048350000|2024-12-24 13:52:30|113961.5|113911.5|113962.5|113912.5|113963.5|113913.5|113958.6|113908.6|14
1735048360000|2024-12-24 13:52:40|113961|113911|113959.6|113909.6|113962.4|113912.4|113959.6|113909.6|4
1735048370000|2024-12-24 13:52:50|113965.4|113915.4|113960.5|113910.5|113965.4|113915.4|113957|113907|13
1735048380000|2024-12-24 13:53:00|113960.7|113910.7|113960.8|113910.8|113960.9|113910.9|113960.7|113910.7|3
1735048390000|2024-12-24 13:53:10|113963.7|113913.7|113957.8|113907.8|113963.7|113913.7|113952.2|113902.2|24
1735048400000|2024-12-24 13:53:20|113957.4|113907.4|113955.7|113905.7|113957.4|113907.4|113955.5|113905.5|4
1735048410000|2024-12-24 13:53:30|113955.9|113905.9|113957.1|113907.1|113958|113908|113955.9|113905.9|8
1735048420000|2024-12-24 13:53:40|113958.1|113908.1|113957.9|113907.9|113958.1|113908.1|113952.9|113902.9|7
1735048430000|2024-12-24 13:53:50|113958.1|113908.1|113961.5|113911.5|113962.7|113912.7|113957|113907|15
1735048440000|2024-12-24 13:54:00|113959.6|113909.6|113942.2|113892.2|113959.6|113909.6|113941.2|113891.2|23
1735048450000|2024-12-24 13:54:10|113942.6|113892.6|113942.8|113892.8|113942.9|113892.9|113942.6|113892.6|4
1735048460000|2024-12-24 13:54:20|113942.9|113892.9|113943.2|113893.2|113949.4|113899.4|113942|113892|15
1735048470000|2024-12-24 13:54:30|113943.4|113893.4|113950.6|113900.6|113950.6|113900.6|113942.4|113892.4|9
1735048480000|2024-12-24 13:54:40|113950.3|113900.3|113950.2|113900.2|113954.5|113904.5|113950.2|113900.2|21
1735048490000|2024-12-24 13:54:50|113950.5|113900.5|113949.2|113899.2|113950.5|113900.5|113947.9|113897.9|5
1735048500000|2024-12-24 13:55:00|113950.5|113900.5|113951|113901|113951.8|113901.8|113949.6|113899.6|9
1735048510000|2024-12-24 13:55:10|113950.9|113900.9|113943.5|113893.5|113951.7|113901.7|113943.5|113893.5|17
1735048520000|2024-12-24 13:55:20|113944.1|113894.1|113947.8|113897.8|113947.8|113897.8|113942.8|113892.8|14
1735048530000|2024-12-24 13:55:30|113947.5|113897.5|113944.3|113894.3|113947.5|113897.5|113941.1|113891.1|13
1735048540000|2024-12-24 13:55:40|113943.1|113893.1|113938.8|113888.8|113944.1|113894.1|113937.9|113887.9|10
1735048550000|2024-12-24 13:55:50|113938.5|113888.5|113938.5|113888.5|113938.5|113888.5|113938.4|113888.4|3
1735048560000|2024-12-24 13:56:00|113938.2|113888.2|113940.6|113890.6|113940.7|113890.7|113938.2|113888.2|5
1735048570000|2024-12-24 13:56:10|113940.7|113890.7|113940.8|113890.8|113940.8|113890.8|113940.7|113890.7|2
1735048580000|2024-12-24 13:56:20|113938.1|113888.1|113941.2|113891.2|113941.2|113891.2|113935.6|113885.6|6
1735048590000|2024-12-24 13:56:30|113941.9|113891.9|113946.8|113896.8|113947.5|113897.5|113941.9|113891.9|12
1735048600000|2024-12-24 13:56:40|113946.6|113896.6|113948.1|113898.1|113948.3|113898.3|113946.1|113896.1|12
1735048610000|2024-12-24 13:56:50|113948|113898|113950.8|113900.8|113950.8|113900.8|113947.9|113897.9|6
1735048620000|2024-12-24 13:57:00|113951.5|113901.5|113963.4|113913.4|113968.7|113918.7|113951.5|113901.5|18
1735048630000|2024-12-24 13:57:10|113963.5|113913.5|113966.8|113916.8|113969.5|113919.5|113963.5|113913.5|8
1735048640000|2024-12-24 13:57:20|113967.3|113917.3|113954.7|113904.7|113967.9|113917.9|113953.1|113903.1|17
1735048650000|2024-12-24 13:57:30|113954|113904|113951.3|113901.3|113958.7|113908.7|113951.3|113901.3|16
1735048660000|2024-12-24 13:57:40|113950.8|113900.8|113948.2|113898.2|113954.3|113904.3|113948.2|113898.2|12
1735048670000|2024-12-24 13:57:50|113949.7|113899.7|113948.4|113898.4|113950.1|113900.1|113947.3|113897.3|16
1735048680000|2024-12-24 13:58:00|113949.7|113899.7|113947.7|113897.7|113949.7|113899.7|113947.2|113897.2|11
1735048690000|2024-12-24 13:58:10|113951|113901|113946.2|113896.2|113951|113901|113946.2|113896.2|5
1735048700000|2024-12-24 13:58:20|113946|113896|113930.8|113880.8|113947.4|113897.4|113929.1|113879.1|37
1735048710000|2024-12-24 13:58:30|113928.4|113878.4|113932.8|113882.8|113935.6|113885.6|113928.4|113878.4|23
1735048720000|2024-12-24 13:58:40|113933.2|113883.2|113932.1|113882.1|113934.9|113884.9|113930.1|113880.1|19
1735048730000|2024-12-24 13:58:50|113930.5|113880.5|113934.6|113884.6|113935.8|113885.8|113930.5|113880.5|9
1735048740000|2024-12-24 13:59:00|113932.3|113882.3|113934.1|113884.1|113934.8|113884.8|113931.9|113881.9|11
1735048750000|2024-12-24 13:59:10|113933.7|113883.7|113939.7|113889.7|113939.7|113889.7|113930.1|113880.1|10
1735048760000|2024-12-24 13:59:20|113939.5|113889.5|113938.9|113888.9|113940.3|113890.3|113936.2|113886.2|16
1735048770000|2024-12-24 13:59:30|113937.9|113887.9|113941.5|113891.5|113942.4|113892.4|113937.9|113887.9|11
1735048780000|2024-12-24 13:59:40|113941.4|113891.4|113938.8|113888.8|113941.4|113891.4|113937.2|113887.2|12
1735048790000|2024-12-24 13:59:50|113938.1|113888.1|113937.5|113887.5|113938.1|113888.1|113935.9|113885.9|6
1735048800000|2024-12-24 14:00:00|113938.1|113888.1|113937.2|113887.2|113938.9|113888.9|113934.5|113884.5|13
1735048810000|2024-12-24 14:00:10|113935.4|113885.4|113924.4|113874.4|113936|113886|113923.8|113873.8|10
1735048820000|2024-12-24 14:00:20|113923.6|113873.6|113920.4|113870.4|113924.1|113874.1|113918.7|113868.7|15
1735048830000|2024-12-24 14:00:30|113922.3|113872.3|113921.2|113871.2|113924|113874|113921.2|113871.2|9
1735048840000|2024-12-24 14:00:40|113921.3|113871.3|113920|113870|113921.9|113871.9|113917.8|113867.8|13
1735048850000|2024-12-24 14:00:50|113921.6|113871.6|113924.3|113874.3|113929.7|113879.7|113921.6|113871.6|12
1735048860000|2024-12-24 14:01:00|113922.6|113872.6|113920|113870|113922.7|113872.7|113920|113870|7
1735048870000|2024-12-24 14:01:10|113919.9|113869.9|113928.5|113878.5|113933.3|113883.3|113918.2|113868.2|17
1735048880000|2024-12-24 14:01:20|113929|113879|113928.8|113878.8|113929|113879|113928.7|113878.7|4
1735048890000|2024-12-24 14:01:30|113928.7|113878.7|113902.9|113852.9|113928.7|113878.7|113902.9|113852.9|12
1735048900000|2024-12-24 14:01:40|113905.2|113855.2|113917|113867|113917.4|113867.4|113905.2|113855.2|21
1735048910000|2024-12-24 14:01:50|113916.1|113866.1|113915.2|113865.2|113922.3|113872.3|113914|113864|30
1735048920000|2024-12-24 14:02:00|113915.7|113865.7|113914.5|113864.5|113915.7|113865.7|113908|113858|19
1735048930000|2024-12-24 14:02:10|113914.2|113864.2|113916.5|113866.5|113924|113874|113914.2|113864.2|20
1735048940000|2024-12-24 14:02:20|113913.4|113863.4|113910.2|113860.2|113915.3|113865.3|113910|113860|11
1735048950000|2024-12-24 14:02:30|113911.1|113861.1|113912.4|113862.4|113912.7|113862.7|113905|113855|15
1735048960000|2024-12-24 14:02:40|113914.1|113864.1|113915.7|113865.7|113918.1|113868.1|113911|113861|17
1735048970000|2024-12-24 14:02:50|113915.8|113865.8|113922.9|113872.9|113923.9|113873.9|113915.5|113865.5|16
1735048980000|2024-12-24 14:03:00|113922.5|113872.5|113908.6|113858.6|113923.5|113873.5|113908.6|113858.6|10
1735048990000|2024-12-24 14:03:10|113916.5|113866.5|113912.9|113862.9|113924.5|113874.5|113912.2|113862.2|24
1735049000000|2024-12-24 14:03:20|113911.8|113861.8|113915.7|113865.7|113920.1|113870.1|113911.8|113861.8|11
1735049010000|2024-12-24 14:03:30|113915.9|113865.9|113909.1|113859.1|113917.3|113867.3|113909.1|113859.1|12
1735049020000|2024-12-24 14:03:40|113911.3|113861.3|113912.6|113862.6|113913.5|113863.5|113911.3|113861.3|10
1735049030000|2024-12-24 14:03:50|113913.2|113863.2|113912.6|113862.6|113916.1|113866.1|113912.6|113862.6|10
1735049040000|2024-12-24 14:04:00|113913.4|113863.4|113924.8|113874.8|113926.5|113876.5|113912.8|113862.8|15
1735049050000|2024-12-24 14:04:10|113922.9|113872.9|113926.2|113876.2|113926.2|113876.2|113921.7|113871.7|12
1735049060000|2024-12-24 14:04:20|113925.6|113875.6|113927.5|113877.5|113927.5|113877.5|113925.1|113875.1|10
1735049070000|2024-12-24 14:04:30|113927.4|113877.4|113930.4|113880.4|113930.4|113880.4|113925.4|113875.4|6
1735049080000|2024-12-24 14:04:40|113928.6|113878.6|113927.9|113877.9|113928.6|113878.6|113927.7|113877.7|4
1735049090000|2024-12-24 14:04:50|113928|113878|113923.3|113873.3|113928|113878|113923.3|113873.3|11
1735049100000|2024-12-24 14:05:00|113923|113873|113931.5|113881.5|113932.6|113882.6|113922.7|113872.7|20
1735049110000|2024-12-24 14:05:10|113932.6|113882.6|113925.2|113875.2|113933.9|113883.9|113922.4|113872.4|26
1735049120000|2024-12-24 14:05:20|113926.1|113876.1|113925.1|113875.1|113926.4|113876.4|113924.6|113874.6|10
1735049130000|2024-12-24 14:05:30|113924.6|113874.6|113926.3|113876.3|113927.8|113877.8|113924.5|113874.5|23
1735049140000|2024-12-24 14:05:40|113927.8|113877.8|113927.2|113877.2|113928|113878|113921.8|113871.8|20
1735049150000|2024-12-24 14:05:50|113926.1|113876.1|113926.2|113876.2|113927.3|113877.3|113925.5|113875.5|6
1735049160000|2024-12-24 14:06:00|113926.3|113876.3|113929.2|113879.2|113929.2|113879.2|113924.8|113874.8|19
1735049170000|2024-12-24 14:06:10|113927.5|113877.5|113927|113877|113927.5|113877.5|113926.2|113876.2|8
1735049180000|2024-12-24 14:06:20|113930.2|113880.2|113926.7|113876.7|113930.2|113880.2|113925.5|113875.5|18
1735049190000|2024-12-24 14:06:30|113925.8|113875.8|113927.3|113877.3|113927.6|113877.6|113920.7|113870.7|12
1735049200000|2024-12-24 14:06:40|113927.2|113877.2|113927.1|113877.1|113928.9|113878.9|113925.8|113875.8|19
1735049210000|2024-12-24 14:06:50|113926|113876|113919.2|113869.2|113927.4|113877.4|113919.2|113869.2|10
1735049220000|2024-12-24 14:07:00|113919.9|113869.9|113922.3|113872.3|113922.5|113872.5|113919.9|113869.9|11
1735049230000|2024-12-24 14:07:10|113923.3|113873.3|113925.5|113875.5|113927.4|113877.4|113921.5|113871.5|17
1735049240000|2024-12-24 14:07:20|113925.6|113875.6|113925.3|113875.3|113925.6|113875.6|113923.7|113873.7|7
1735049250000|2024-12-24 14:07:30|113923.8|113873.8|113924.9|113874.9|113927.3|113877.3|113920.8|113870.8|18
1735049260000|2024-12-24 14:07:40|113924.8|113874.8|113921.8|113871.8|113924.9|113874.9|113921.8|113871.8|11
1735049270000|2024-12-24 14:07:50|113921.6|113871.6|113924.7|113874.7|113924.7|113874.7|113921.4|113871.4|5
1735049280000|2024-12-24 14:08:00|113924.8|113874.8|113924.5|113874.5|113925.9|113875.9|113922.4|113872.4|14
1735049290000|2024-12-24 14:08:10|113925.6|113875.6|113924.7|113874.7|113925.7|113875.7|113921.5|113871.5|12
1735049300000|2024-12-24 14:08:20|113924.9|113874.9|113903.6|113853.6|113925.3|113875.3|113902.8|113852.8|17
1735049310000|2024-12-24 14:08:30|113903.2|113853.2|113898|113848|113903.2|113853.2|113896.8|113846.8|14
1735049320000|2024-12-24 14:08:40|113896.8|113846.8|113897.8|113847.8|113900|113850|113895.4|113845.4|16
1735049330000|2024-12-24 14:08:50|113895.5|113845.5|113886.9|113836.9|113895.5|113845.5|113879.1|113829.1|24
1735049340000|2024-12-24 14:09:00|113886.2|113836.2|113878.6|113828.6|113886.4|113836.4|113877.8|113827.8|19
1735049350000|2024-12-24 14:09:10|113877.9|113827.9|113860.7|113810.7|113877.9|113827.9|113857.9|113807.9|22
1735049360000|2024-12-24 14:09:20|113860.8|113810.8|113864.1|113814.1|113865|113815|113859.8|113809.8|14
1735049370000|2024-12-24 14:09:30|113861.1|113811.1|113854.2|113804.2|113864.9|113814.9|113853.5|113803.5|28
1735049380000|2024-12-24 14:09:40|113850.9|113800.9|113840.7|113790.7|113852.4|113802.4|113839.1|113789.1|21
1735049390000|2024-12-24 14:09:50|113840.5|113790.5|113846.7|113796.7|113851|113801|113840.1|113790.1|14
1735049400000|2024-12-24 14:10:00|113843.5|113793.5|113835.2|113785.2|113843.5|113793.5|113833.5|113783.5|16
1735049410000|2024-12-24 14:10:10|113835.5|113785.5|113825.2|113775.2|113837.6|113787.6|113821.8|113771.8|23
1735049420000|2024-12-24 14:10:20|113825.8|113775.8|113821.4|113771.4|113825.8|113775.8|113819.5|113769.5|22
1735049430000|2024-12-24 14:10:30|113821.3|113771.3|113823.1|113773.1|113828.5|113778.5|113806.9|113756.9|34
1735049440000|2024-12-24 14:10:40|113821.8|113771.8|113819.3|113769.3|113823.7|113773.7|113817.2|113767.2|24
1735049450000|2024-12-24 14:10:50|113816.8|113766.8|113818.5|113768.5|113823.8|113773.8|113816.8|113766.8|12
1735049460000|2024-12-24 14:11:00|113819.8|113769.8|113820.8|113770.8|113821.3|113771.3|113818.3|113768.3|18
1735049470000|2024-12-24 14:11:10|113820.4|113770.4|113824|113774|113824.2|113774.2|113820.4|113770.4|11
1735049480000|2024-12-24 14:11:20|113824.2|113774.2|113824.3|113774.3|113824.3|113774.3|113821.9|113771.9|10
1735049490000|2024-12-24 14:11:30|113824.1|113774.1|113810.7|113760.7|113824.1|113774.1|113809.8|113759.8|20
1735049500000|2024-12-24 14:11:40|113810.8|113760.8|113816.9|113766.9|113821.5|113771.5|113807.2|113757.2|15
1735049510000|2024-12-24 14:11:50|113819.9|113769.9|113816.7|113766.7|113819.9|113769.9|113815.8|113765.8|12
1735049520000|2024-12-24 14:12:00|113818.1|113768.1|113820.6|113770.6|113821.7|113771.7|113816.3|113766.3|31
1735049530000|2024-12-24 14:12:10|113820|113770|113812.4|113762.4|113822.2|113772.2|113807.5|113757.5|33
1735049540000|2024-12-24 14:12:20|113810.9|113760.9|113811|113761|113811.3|113761.3|113807.9|113757.9|15
1735049550000|2024-12-24 14:12:30|113809|113759|113809.7|113759.7|113809.7|113759.7|113808.4|113758.4|6
1735049560000|2024-12-24 14:12:40|113809.2|113759.2|113808|113758|113810|113760|113802.5|113752.5|18
1735049570000|2024-12-24 14:12:50|113804.7|113754.7|113798.2|113748.2|113808.5|113758.5|113796.1|113746.1|28
1735049580000|2024-12-24 14:13:00|113797.9|113747.9|113795.5|113745.5|113798.3|113748.3|113792.4|113742.4|19
1735049590000|2024-12-24 14:13:10|113795.8|113745.8|113795.3|113745.3|113796.8|113746.8|113793.6|113743.6|14
1735049600000|2024-12-24 14:13:20|113797.6|113747.6|113795.1|113745.1|113797.6|113747.6|113791.3|113741.3|10
1735049610000|2024-12-24 14:13:30|113793.5|113743.5|113773|113723|113795.7|113745.7|113773|113723|35
1735049620000|2024-12-24 14:13:40|113775.8|113725.8|113773.8|113723.8|113777.6|113727.6|113772.8|113722.8|39
1735049630000|2024-12-24 14:13:50|113774.4|113724.4|113771.8|113721.8|113775.8|113725.8|113769.4|113719.4|25
1735049640000|2024-12-24 14:14:00|113772.2|113722.2|113769.8|113719.8|113772.9|113722.9|113762.4|113712.4|33
1735049650000|2024-12-24 14:14:10|113767.8|113717.8|113767.5|113717.5|113769.9|113719.9|113765.2|113715.2|9
1735049660000|2024-12-24 14:14:20|113767.9|113717.9|113767.1|113717.1|113767.9|113717.9|113767.1|113717.1|6
1735049670000|2024-12-24 14:14:30|113767|113717|113754|113704|113767|113717|113751.6|113701.6|19
1735049680000|2024-12-24 14:14:40|113753.8|113703.8|113752|113702|113756.6|113706.6|113750|113700|9
1735049690000|2024-12-24 14:14:50|113752.2|113702.2|113762.2|113712.2|113762.4|113712.4|113749.5|113699.5|8
1735049700000|2024-12-24 14:15:00|113762.8|113712.8|113761.8|113711.8|113764.1|113714.1|113760.7|113710.7|17
1735049710000|2024-12-24 14:15:10|113761.6|113711.6|113759.6|113709.6|113761.6|113711.6|113759.5|113709.5|8
1735049720000|2024-12-24 14:15:20|113761.6|113711.6|113761.1|113711.1|113765.2|113715.2|113758.9|113708.9|18
1735049730000|2024-12-24 14:15:30|113759.9|113709.9|113745|113695|113759.9|113709.9|113742.8|113692.8|17
1735049740000|2024-12-24 14:15:40|113747.3|113697.3|113748.2|113698.2|113753|113703|113743.8|113693.8|21
1735049750000|2024-12-24 14:15:50|113748.3|113698.3|113762.1|113712.1|113767.7|113717.7|113748.3|113698.3|26
1735049760000|2024-12-24 14:16:00|113760.3|113710.3|113761.2|113711.2|113761.6|113711.6|113755.3|113705.3|18
1735049770000|2024-12-24 14:16:10|113760.1|113710.1|113760.8|113710.8|113760.8|113710.8|113760.1|113710.1|5
1735049780000|2024-12-24 14:16:20|113759.8|113709.8|113759.6|113709.6|113763.4|113713.4|113759.6|113709.6|19
1735049790000|2024-12-24 14:16:30|113762.3|113712.3|113764.9|113714.9|113764.9|113714.9|113759.6|113709.6|23
1735049800000|2024-12-24 14:16:40|113762|113712|113765.1|113715.1|113767.3|113717.3|113762|113712|14
1735049810000|2024-12-24 14:16:50|113762.7|113712.7|113766|113716|113766.7|113716.7|113762.7|113712.7|16
1735049820000|2024-12-24 14:17:00|113766.2|113716.2|113768.8|113718.8|113768.8|113718.8|113763.6|113713.6|11
1735049830000|2024-12-24 14:17:10|113767|113717|113766.3|113716.3|113770.5|113720.5|113766.3|113716.3|14
1735049840000|2024-12-24 14:17:20|113765.4|113715.4|113765.5|113715.5|113768.2|113718.2|113764.5|113714.5|8
1735049850000|2024-12-24 14:17:30|113764.2|113714.2|113759.5|113709.5|113764.2|113714.2|113758.4|113708.4|8
1735049860000|2024-12-24 14:17:40|113758.2|113708.2|113762.6|113712.6|113762.6|113712.6|113758.2|113708.2|13
1735049870000|2024-12-24 14:17:50|113762.7|113712.7|113764.3|113714.3|113766.7|113716.7|113761.5|113711.5|16
1735049880000|2024-12-24 14:18:00|113764.4|113714.4|113760.6|113710.6|113764.9|113714.9|113758.2|113708.2|13
1735049890000|2024-12-24 14:18:10|113760.3|113710.3|113754.6|113704.6|113760.3|113710.3|113752.1|113702.1|12
1735049900000|2024-12-24 14:18:20|113754.5|113704.5|113744.7|113694.7|113754.5|113704.5|113743.3|113693.3|19
1735049910000|2024-12-24 14:18:30|113745.6|113695.6|113741.7|113691.7|113748.8|113698.8|113740.7|113690.7|17
1735049920000|2024-12-24 14:18:40|113742.1|113692.1|113742.3|113692.3|113742.6|113692.6|113740.4|113690.4|17
1735049930000|2024-12-24 14:18:50|113740.8|113690.8|113747.3|113697.3|113750.4|113700.4|113740.8|113690.8|13
1735049940000|2024-12-24 14:19:00|113746.7|113696.7|113741.2|113691.2|113749.1|113699.1|113738.8|113688.8|14
1735049950000|2024-12-24 14:19:10|113740|113690|113748.9|113698.9|113751.2|113701.2|113735.8|113685.8|12
1735049960000|2024-12-24 14:19:20|113747|113697|113745.3|113695.3|113747.4|113697.4|113745.3|113695.3|8
1735049970000|2024-12-24 14:19:30|113745.4|113695.4|113739.2|113689.2|113745.5|113695.5|113738.4|113688.4|9
1735049980000|2024-12-24 14:19:40|113736.8|113686.8|113735.1|113685.1|113741|113691|113733.8|113683.8|11
1735049990000|2024-12-24 14:19:50|113733.7|113683.7|113727.7|113677.7|113734.8|113684.8|113727.7|113677.7|14
1735050000000|2024-12-24 14:20:00|113725.8|113675.8|113725.9|113675.9|113727|113677|113725.8|113675.8|6
1735050010000|2024-12-24 14:20:10|113722.8|113672.8|113726.7|113676.7|113727.2|113677.2|113721.1|113671.1|11
1735050020000|2024-12-24 14:20:20|113724.5|113674.5|113725.7|113675.7|113726.7|113676.7|113722.6|113672.6|10
1735050030000|2024-12-24 14:20:30|113724.8|113674.8|113718.1|113668.1|113727.9|113677.9|113718.1|113668.1|16
1735050040000|2024-12-24 14:20:40|113717|113667|113724.5|113674.5|113724.5|113674.5|113707.7|113657.7|16
1735050050000|2024-12-24 14:20:50|113733|113683|113747.7|113697.7|113747.7|113697.7|113732.8|113682.8|8
1735050060000|2024-12-24 14:21:00|113747.6|113697.6|113748|113698|113750.2|113700.2|113745.1|113695.1|16
1735050070000|2024-12-24 14:21:10|113745.8|113695.8|113746.6|113696.6|113749.3|113699.3|113741|113691|15
1735050080000|2024-12-24 14:21:20|113746.4|113696.4|113743.4|113693.4|113747|113697|113743.4|113693.4|12
1735050090000|2024-12-24 14:21:30|113744.6|113694.6|113746.6|113696.6|113746.6|113696.6|113741.9|113691.9|7
1735050100000|2024-12-24 14:21:40|113746.5|113696.5|113744.7|113694.7|113748.9|113698.9|113742.4|113692.4|13
1735050110000|2024-12-24 14:21:50|113745.7|113695.7|113745.6|113695.6|113745.8|113695.8|113745.6|113695.6|3
1735050120000|2024-12-24 14:22:00|113745.7|113695.7|113743.5|113693.5|113745.7|113695.7|113743.5|113693.5|3
1735050130000|2024-12-24 14:22:10|113746.3|113696.3|113746.2|113696.2|113751.2|113701.2|113744.2|113694.2|17
1735050140000|2024-12-24 14:22:20|113746.6|113696.6|113762.2|113712.2|113762.6|113712.6|113744.8|113694.8|15
1735050150000|2024-12-24 14:22:30|113764|113714|113767|113717|113770.4|113720.4|113764|113714|16
1735050160000|2024-12-24 14:22:40|113767.2|113717.2|113752.1|113702.1|113769.7|113719.7|113749.4|113699.4|17
1735050170000|2024-12-24 14:22:50|113753.4|113703.4|113761.5|113711.5|113763.7|113713.7|113753.4|113703.4|14
1735050180000|2024-12-24 14:23:00|113760.3|113710.3|113756.4|113706.4|113762.4|113712.4|113756.4|113706.4|20
1735050190000|2024-12-24 14:23:10|113757|113707|113763|113713|113765.4|113715.4|113757|113707|10
1735050200000|2024-12-24 14:23:20|113762|113712|113761.2|113711.2|113764.9|113714.9|113758.8|113708.8|11
1735050210000|2024-12-24 14:23:30|113761.1|113711.1|113756.9|113706.9|113764.3|113714.3|113752.5|113702.5|21
1735050220000|2024-12-24 14:23:40|113757.6|113707.6|113755.4|113705.4|113757.8|113707.8|113750.3|113700.3|15
1735050230000|2024-12-24 14:23:50|113755|113705|113757.9|113707.9|113758.9|113708.9|113755|113705|9
1735050240000|2024-12-24 14:24:00|113755.5|113705.5|113753.6|113703.6|113760.4|113710.4|113753.5|113703.5|17
1735050250000|2024-12-24 14:24:10|113750.2|113700.2|113748.8|113698.8|113756.9|113706.9|113747.4|113697.4|17
1735050260000|2024-12-24 14:24:20|113748.1|113698.1|113746.4|113696.4|113752|113702|113744.3|113694.3|13
1735050270000|2024-12-24 14:24:30|113748.6|113698.6|113751.7|113701.7|113751.7|113701.7|113748.6|113698.6|11
1735050280000|2024-12-24 14:24:40|113753.1|113703.1|113747.3|113697.3|113753.1|113703.1|113747.3|113697.3|12
1735050290000|2024-12-24 14:24:50|113745.5|113695.5|113738.8|113688.8|113747.5|113697.5|113737.1|113687.1|13
1735050300000|2024-12-24 14:25:00|113741.4|113691.4|113740|113690|113741.8|113691.8|113738.7|113688.7|11
1735050310000|2024-12-24 14:25:10|113740.1|113690.1|113740.9|113690.9|113741.6|113691.6|113738.6|113688.6|10
1735050320000|2024-12-24 14:25:20|113741.4|113691.4|113739.5|113689.5|113741.4|113691.4|113738.9|113688.9|10
1735050330000|2024-12-24 14:25:30|113740|113690|113738.1|113688.1|113740|113690|113738.1|113688.1|6
1735050340000|2024-12-24 14:25:40|113738|113688|113741.1|113691.1|113741.1|113691.1|113738|113688|7
1735050350000|2024-12-24 14:25:50|113741.3|113691.3|113739.8|113689.8|113741.6|113691.6|113739.7|113689.7|9
1735050360000|2024-12-24 14:26:00|113740.3|113690.3|113739.8|113689.8|113740.3|113690.3|113739.8|113689.8|7
1735050370000|2024-12-24 14:26:10|113739.7|113689.7|113739.6|113689.6|113741.7|113691.7|113738.9|113688.9|10
1735050380000|2024-12-24 14:26:20|113739.4|113689.4|113740.9|113690.9|113741.8|113691.8|113733.6|113683.6|12
1735050390000|2024-12-24 14:26:30|113740.3|113690.3|113740.1|113690.1|113741.4|113691.4|113740.1|113690.1|7
1735050400000|2024-12-24 14:26:40|113739.1|113689.1|113740.5|113690.5|113741.1|113691.1|113739|113689|11
1735050410000|2024-12-24 14:26:50|113740.2|113690.2|113738|113688|113740.2|113690.2|113737.7|113687.7|9
1735050420000|2024-12-24 14:27:00|113735|113685|113710.4|113660.4|113736.5|113686.5|113710|113660|20
1735050430000|2024-12-24 14:27:10|113709.5|113659.5|113695.7|113645.7|113710.4|113660.4|113695.7|113645.7|23
1735050440000|2024-12-24 14:27:20|113695.2|113645.2|113692.4|113642.4|113695.6|113645.6|113687.7|113637.7|22
1735050450000|2024-12-24 14:27:30|113694.1|113644.1|113694.4|113644.4|113694.4|113644.4|113692.7|113642.7|12
1735050460000|2024-12-24 14:27:40|113694.3|113644.3|113693.9|113643.9|113694.6|113644.6|113692.2|113642.2|18
1735050470000|2024-12-24 14:27:50|113694.2|113644.2|113692.7|113642.7|113694.2|113644.2|113691.2|113641.2|17
1735050480000|2024-12-24 14:28:00|113694|113644|113693.5|113643.5|113694.3|113644.3|113691.8|113641.8|18
1735050490000|2024-12-24 14:28:10|113692.2|113642.2|113692.6|113642.6|113697|113647|113691.1|113641.1|28
1735050500000|2024-12-24 14:28:20|113691.8|113641.8|113698.3|113648.3|113698.3|113648.3|113691.8|113641.8|18
1735050510000|2024-12-24 14:28:30|113698.1|113648.1|113693.6|113643.6|113698.3|113648.3|113693.6|113643.6|8
1735050520000|2024-12-24 14:28:40|113693.7|113643.7|113693.7|113643.7|113693.7|113643.7|113693.7|113643.7|1
1735050530000|2024-12-24 14:28:50|113693.8|113643.8|113694.4|113644.4|113694.7|113644.7|113692.5|113642.5|9
1735050540000|2024-12-24 14:29:00|113695.2|113645.2|113694.1|113644.1|113696.2|113646.2|113692.6|113642.6|14
1735050550000|2024-12-24 14:29:10|113693.6|113643.6|113678|113628|113694.2|113644.2|113677.6|113627.6|22
1735050560000|2024-12-24 14:29:20|113676.3|113626.3|113678.6|113628.6|113680.4|113630.4|113676.3|113626.3|11
1735050570000|2024-12-24 14:29:30|113678.8|113628.8|113685.9|113635.9|113686.1|113636.1|113678.8|113628.8|9
1735050580000|2024-12-24 14:29:40|113686.1|113636.1|113686.2|113636.2|113687.8|113637.8|113684.7|113634.7|15
1735050590000|2024-12-24 14:29:50|113686.4|113636.4|113684.2|113634.2|113686.4|113636.4|113682.1|113632.1|9
1735050600000|2024-12-24 14:30:00|113680.8|113630.8|113680.5|113630.5|113686.4|113636.4|113679.8|113629.8|27
1735050610000|2024-12-24 14:30:10|113681.5|113631.5|113684.1|113634.1|113687.4|113637.4|113681.5|113631.5|15
1735050620000|2024-12-24 14:30:20|113684.3|113634.3|113681.7|113631.7|113692|113642|113681.7|113631.7|17
1735050630000|2024-12-24 14:30:30|113680.3|113630.3|113680.1|113630.1|113680.6|113630.6|113668.6|113618.6|34
1735050640000|2024-12-24 14:30:40|113680.6|113630.6|113672.2|113622.2|113680.6|113630.6|113670.4|113620.4|19
1735050650000|2024-12-24 14:30:50|113673.1|113623.1|113683.3|113633.3|113683.4|113633.4|113673.1|113623.1|9
1735050660000|2024-12-24 14:31:00|113681.9|113631.9|113678.9|113628.9|113681.9|113631.9|113673.6|113623.6|19
1735050670000|2024-12-24 14:31:10|113680|113630|113678.7|113628.7|113680.6|113630.6|113673.5|113623.5|27
1735050680000|2024-12-24 14:31:20|113679.3|113629.3|113680.1|113630.1|113681.3|113631.3|113679.3|113629.3|12
1735050690000|2024-12-24 14:31:30|113681.1|113631.1|113679.3|113629.3|113682.2|113632.2|113679.3|113629.3|11
1735050700000|2024-12-24 14:31:40|113680.6|113630.6|113685.6|113635.6|113685.6|113635.6|113680.5|113630.5|13
1735050710000|2024-12-24 14:31:50|113686.4|113636.4|113687.3|113637.3|113687.3|113637.3|113684.1|113634.1|15
1735050720000|2024-12-24 14:32:00|113686.5|113636.5|113683.7|113633.7|113687.3|113637.3|113682.4|113632.4|22
1735050730000|2024-12-24 14:32:10|113683.1|113633.1|113681.8|113631.8|113686.8|113636.8|113680.5|113630.5|21
1735050740000|2024-12-24 14:32:20|113682.6|113632.6|113686.1|113636.1|113687.9|113637.9|113682.6|113632.6|18
1735050750000|2024-12-24 14:32:30|113686.5|113636.5|113685.9|113635.9|113689|113639|113684.2|113634.2|23
1735050760000|2024-12-24 14:32:40|113685.3|113635.3|113699.2|113649.2|113704|113654|113685.3|113635.3|18
1735050770000|2024-12-24 14:32:50|113699.9|113649.9|113699.5|113649.5|113699.9|113649.9|113698.8|113648.8|7
1735050780000|2024-12-24 14:33:00|113697.9|113647.9|113702|113652|113702.6|113652.6|113697.9|113647.9|15
1735050790000|2024-12-24 14:33:10|113703.4|113653.4|113717.4|113667.4|113721.1|113671.1|113701.6|113651.6|21
1735050800000|2024-12-24 14:33:20|113716|113666|113716.1|113666.1|113719.9|113669.9|113716|113666|17
1735050810000|2024-12-24 14:33:30|113715.5|113665.5|113715.8|113665.8|113716.2|113666.2|113715.5|113665.5|5
1735050820000|2024-12-24 14:33:40|113716.6|113666.6|113720.6|113670.6|113723.1|113673.1|113715.8|113665.8|14
1735050830000|2024-12-24 14:33:50|113721.1|113671.1|113734.6|113684.6|113735|113685|113719.8|113669.8|15
1735050840000|2024-12-24 14:34:00|113733.3|113683.3|113729.3|113679.3|113733.3|113683.3|113725.7|113675.7|27
1735050850000|2024-12-24 14:34:10|113730.1|113680.1|113733.3|113683.3|113733.9|113683.9|113730.1|113680.1|12
1735050860000|2024-12-24 14:34:20|113733.5|113683.5|113739|113689|113743.5|113693.5|113733.5|113683.5|14
1735050870000|2024-12-24 14:34:30|113739.9|113689.9|113738.1|113688.1|113740.5|113690.5|113735|113685|16
1735050880000|2024-12-24 14:34:40|113739|113689|113730.8|113680.8|113741.2|113691.2|113730.8|113680.8|26
1735050890000|2024-12-24 14:34:50|113732.6|113682.6|113721.4|113671.4|113732.6|113682.6|113717.3|113667.3|19
1735050900000|2024-12-24 14:35:00|113722.2|113672.2|113720.6|113670.6|113726.9|113676.9|113720.6|113670.6|24
1735050910000|2024-12-24 14:35:10|113721.5|113671.5|113735.8|113685.8|113736.7|113686.7|113721.5|113671.5|21
1735050920000|2024-12-24 14:35:20|113736.2|113686.2|113773.4|113723.4|113773.4|113723.4|113736.2|113686.2|14
1735050930000|2024-12-24 14:35:30|113773|113723|113788.9|113738.9|113789.9|113739.9|113773|113723|24
1735050940000|2024-12-24 14:35:40|113788.7|113738.7|113784.4|113734.4|113790|113740|113778.2|113728.2|24
1735050950000|2024-12-24 14:35:50|113785.4|113735.4|113782.7|113732.7|113788.1|113738.1|113779.1|113729.1|15
1735050960000|2024-12-24 14:36:00|113785.8|113735.8|113794.3|113744.3|113794.9|113744.9|113785.5|113735.5|24
1735050970000|2024-12-24 14:36:10|113794.2|113744.2|113788.4|113738.4|113794.2|113744.2|113787.4|113737.4|12
1735050980000|2024-12-24 14:36:20|113788.7|113738.7|113792.3|113742.3|113793.5|113743.5|113787.3|113737.3|18
1735050990000|2024-12-24 14:36:30|113792.9|113742.9|113798.6|113748.6|113798.6|113748.6|113792.1|113742.1|17
1735051000000|2024-12-24 14:36:40|113797.9|113747.9|113793.1|113743.1|113797.9|113747.9|113789.2|113739.2|20
1735051010000|2024-12-24 14:36:50|113794|113744|113792.6|113742.6|113794.8|113744.8|113788.7|113738.7|20
1735051020000|2024-12-24 14:37:00|113791.9|113741.9|113793.6|113743.6|113795.3|113745.3|113786.5|113736.5|37
1735051030000|2024-12-24 14:37:10|113793|113743|113789.5|113739.5|113798.6|113748.6|113786.3|113736.3|25
1735051040000|2024-12-24 14:37:20|113788.9|113738.9|113770.7|113720.7|113790|113740|113769.6|113719.6|27
1735051050000|2024-12-24 14:37:30|113772.1|113722.1|113772.9|113722.9|113772.9|113722.9|113771.2|113721.2|11
1735051060000|2024-12-24 14:37:40|113772.7|113722.7|113770.8|113720.8|113772.7|113722.7|113769.9|113719.9|11
1735051070000|2024-12-24 14:37:50|113770.4|113720.4|113771.3|113721.3|113771.3|113721.3|113770.4|113720.4|5
1735051080000|2024-12-24 14:38:00|113771.4|113721.4|113771.6|113721.6|113771.6|113721.6|113769.6|113719.6|9
1735051090000|2024-12-24 14:38:10|113772|113722|113772.8|113722.8|113772.8|113722.8|113769.8|113719.8|14
1735051100000|2024-12-24 14:38:20|113771|113721|113765.6|113715.6|113772.8|113722.8|113763.6|113713.6|24
1735051110000|2024-12-24 14:38:30|113765.9|113715.9|113766.2|113716.2|113766.4|113716.4|113762.3|113712.3|15
1735051120000|2024-12-24 14:38:40|113766|113716|113764.7|113714.7|113766|113716|113761.9|113711.9|12
1735051130000|2024-12-24 14:38:50|113764.1|113714.1|113737.5|113687.5|113764.4|113714.4|113737.5|113687.5|22
1735051140000|2024-12-24 14:39:00|113738|113688|113723.6|113673.6|113738|113688|113716.8|113666.8|33
1735051150000|2024-12-24 14:39:10|113722.9|113672.9|113713|113663|113724.8|113674.8|113712.4|113662.4|35
1735051160000|2024-12-24 14:39:20|113714.2|113664.2|113701.8|113651.8|113716.6|113666.6|113701.6|113651.6|25
1735051170000|2024-12-24 14:39:30|113702.2|113652.2|113700.9|113650.9|113702.2|113652.2|113689.3|113639.3|26
1735051180000|2024-12-24 14:39:40|113701.4|113651.4|113701.4|113651.4|113703.6|113653.6|113695.5|113645.5|14
1735051190000|2024-12-24 14:39:50|113701.2|113651.2|113705.6|113655.6|113710.6|113660.6|113701.2|113651.2|20
1735051200000|2024-12-24 14:40:00|113699.6|113649.6|113729.3|113679.3|113729.9|113679.9|113699.6|113649.6|34
1735051210000|2024-12-24 14:40:10|113728.7|113678.7|113719.9|113669.9|113729.3|113679.3|113717.5|113667.5|18
1735051220000|2024-12-24 14:40:20|113720.4|113670.4|113728.8|113678.8|113730.9|113680.9|113720.2|113670.2|19
1735051230000|2024-12-24 14:40:30|113733.5|113683.5|113737.7|113687.7|113749.1|113699.1|113733.5|113683.5|36
1735051240000|2024-12-24 14:40:40|113737.6|113687.6|113740.1|113690.1|113748.4|113698.4|113736.6|113686.6|17
1735051250000|2024-12-24 14:40:50|113739.5|113689.5|113733|113683|113739.5|113689.5|113732.1|113682.1|7
1735051260000|2024-12-24 14:41:00|113734.7|113684.7|113710.9|113660.9|113736.6|113686.6|113709.3|113659.3|23
1735051270000|2024-12-24 14:41:10|113713.4|113663.4|113714.7|113664.7|113717.1|113667.1|113712.4|113662.4|18
1735051280000|2024-12-24 14:41:20|113714.8|113664.8|113711.1|113661.1|113714.8|113664.8|113710.2|113660.2|14
1735051290000|2024-12-24 14:41:30|113710.7|113660.7|113706.6|113656.6|113711.9|113661.9|113705.1|113655.1|16
1735051300000|2024-12-24 14:41:40|113706.2|113656.2|113708.7|113658.7|113709.7|113659.7|113705.8|113655.8|10
1735051310000|2024-12-24 14:41:50|113708|113658|113701.9|113651.9|113708|113658|113698.5|113648.5|16
1735051320000|2024-12-24 14:42:00|113701.7|113651.7|113706|113656|113708.2|113658.2|113701.5|113651.5|11
1735051330000|2024-12-24 14:42:10|113704.5|113654.5|113711.2|113661.2|113712.2|113662.2|113704.5|113654.5|6
1735051340000|2024-12-24 14:42:20|113710.8|113660.8|113703.4|113653.4|113710.8|113660.8|113703.4|113653.4|9
1735051350000|2024-12-24 14:42:30|113703.8|113653.8|113707|113657|113708.6|113658.6|113700.4|113650.4|28
1735051360000|2024-12-24 14:42:40|113705.3|113655.3|113704.4|113654.4|113705.3|113655.3|113700.5|113650.5|14
1735051370000|2024-12-24 14:42:50|113709.2|113659.2|113706.1|113656.1|113709.4|113659.4|113706.1|113656.1|20
1735051380000|2024-12-24 14:43:00|113706.2|113656.2|113704.8|113654.8|113708.8|113658.8|113703.1|113653.1|23
1735051390000|2024-12-24 14:43:10|113703.4|113653.4|113701.2|113651.2|113703.4|113653.4|113696.7|113646.7|6
1735051400000|2024-12-24 14:43:20|113702.2|113652.2|113708.7|113658.7|113712.9|113662.9|113698.5|113648.5|24
1735051410000|2024-12-24 14:43:30|113708.3|113658.3|113705.7|113655.7|113710.3|113660.3|113701.1|113651.1|25
1735051420000|2024-12-24 14:43:40|113705.8|113655.8|113708.7|113658.7|113709.4|113659.4|113703.6|113653.6|25
1735051430000|2024-12-24 14:43:50|113709.1|113659.1|113704.5|113654.5|113711.4|113661.4|113699.7|113649.7|31
1735051440000|2024-12-24 14:44:00|113704.9|113654.9|113701.5|113651.5|113708.2|113658.2|113700.7|113650.7|25
1735051450000|2024-12-24 14:44:10|113702|113652|113701.7|113651.7|113702|113652|113700.2|113650.2|4
1735051460000|2024-12-24 14:44:20|113700.1|113650.1|113699.1|113649.1|113703.9|113653.9|113697.3|113647.3|37
1735051470000|2024-12-24 14:44:30|113697.3|113647.3|113682|113632|113698.9|113648.9|113680|113630|19
1735051480000|2024-12-24 14:44:40|113682.2|113632.2|113684.1|113634.1|113691.5|113641.5|113681.2|113631.2|31
1735051490000|2024-12-24 14:44:50|113682.4|113632.4|113672.5|113622.5|113686.2|113636.2|113671.2|113621.2|33
1735051500000|2024-12-24 14:45:00|113673.3|113623.3|113675.3|113625.3|113678.4|113628.4|113673.3|113623.3|18
1735051510000|2024-12-24 14:45:10|113675.1|113625.1|113680.9|113630.9|113691.9|113641.9|113674.8|113624.8|29
1735051520000|2024-12-24 14:45:20|113682.5|113632.5|113675.2|113625.2|113682.5|113632.5|113669.4|113619.4|30
1735051530000|2024-12-24 14:45:30|113675.1|113625.1|113674.7|113624.7|113677.7|113627.7|113673.2|113623.2|28
1735051540000|2024-12-24 14:45:40|113674.9|113624.9|113678.5|113628.5|113680.1|113630.1|113674.9|113624.9|10
1735051550000|2024-12-24 14:45:50|113676|113626|113676.8|113626.8|113677.4|113627.4|113674.5|113624.5|12
1735051560000|2024-12-24 14:46:00|113675.2|113625.2|113677.3|113627.3|113682.8|113632.8|113675.2|113625.2|19
1735051570000|2024-12-24 14:46:10|113676.7|113626.7|113673.2|113623.2|113676.8|113626.8|113671.7|113621.7|18
1735051580000|2024-12-24 14:46:20|113674.4|113624.4|113678.3|113628.3|113681.4|113631.4|113674.4|113624.4|21
1735051590000|2024-12-24 14:46:30|113677|113627|113675.6|113625.6|113679.2|113629.2|113673.1|113623.1|26
1735051600000|2024-12-24 14:46:40|113677.9|113627.9|113674.7|113624.7|113678.9|113628.9|113674.7|113624.7|18
1735051610000|2024-12-24 14:46:50|113676.3|113626.3|113690.8|113640.8|113692.6|113642.6|113676.3|113626.3|25
1735051620000|2024-12-24 14:47:00|113692.3|113642.3|113677.3|113627.3|113692.3|113642.3|113672.7|113622.7|29
1735051630000|2024-12-24 14:47:10|113677.2|113627.2|113675.9|113625.9|113678.6|113628.6|113675.2|113625.2|21
1735051640000|2024-12-24 14:47:20|113676.1|113626.1|113671.7|113621.7|113676.1|113626.1|113671.7|113621.7|11
1735051650000|2024-12-24 14:47:30|113672.5|113622.5|113678.6|113628.6|113685.5|113635.5|113671.7|113621.7|33
1735051660000|2024-12-24 14:47:40|113678.1|113628.1|113668.2|113618.2|113682.4|113632.4|113665.6|113615.6|31
1735051670000|2024-12-24 14:47:50|113669.5|113619.5|113669.4|113619.4|113669.5|113619.5|113665.8|113615.8|17
1735051680000|2024-12-24 14:48:00|113671.1|113621.1|113682.7|113632.7|113686.6|113636.6|113671.1|113621.1|25
1735051690000|2024-12-24 14:48:10|113681.1|113631.1|113677.6|113627.6|113681.1|113631.1|113673.4|113623.4|29
1735051700000|2024-12-24 14:48:20|113676.4|113626.4|113678.3|113628.3|113679.5|113629.5|113673.6|113623.6|21
1735051710000|2024-12-24 14:48:30|113679.5|113629.5|113682.8|113632.8|113689.1|113639.1|113679.1|113629.1|25
1735051720000|2024-12-24 14:48:40|113683.3|113633.3|113685|113635|113685|113635|113682.2|113632.2|8
1735051730000|2024-12-24 14:48:50|113683.9|113633.9|113677.2|113627.2|113687.4|113637.4|113674.7|113624.7|13
1735051740000|2024-12-24 14:49:00|113677.3|113627.3|113679.4|113629.4|113680.1|113630.1|113675.3|113625.3|22
1735051750000|2024-12-24 14:49:10|113677.9|113627.9|113679.5|113629.5|113682.3|113632.3|113676.7|113626.7|17
1735051760000|2024-12-24 14:49:20|113677.8|113627.8|113677.4|113627.4|113680.4|113630.4|113675.2|113625.2|21
1735051770000|2024-12-24 14:49:30|113678.1|113628.1|113680.1|113630.1|113680.1|113630.1|113676.4|113626.4|9
1735051780000|2024-12-24 14:49:40|113677.5|113627.5|113678.9|113628.9|113680.3|113630.3|113676|113626|15
1735051790000|2024-12-24 14:49:50|113679.5|113629.5|113677.6|113627.6|113679.7|113629.7|113677.6|113627.6|10
1735051800000|2024-12-24 14:50:00|113678.3|113628.3|113674.1|113624.1|113682.4|113632.4|113669.9|113619.9|33
1735051810000|2024-12-24 14:50:10|113673.1|113623.1|113672.1|113622.1|113675.3|113625.3|113670|113620|18
1735051820000|2024-12-24 14:50:20|113672.3|113622.3|113677.9|113627.9|113678.6|113628.6|113662.8|113612.8|24
1735051830000|2024-12-24 14:50:30|113677.7|113627.7|113671.5|113621.5|113681.2|113631.2|113671.4|113621.4|19
1735051840000|2024-12-24 14:50:40|113669.9|113619.9|113659.8|113609.8|113669.9|113619.9|113656.8|113606.8|46
1735051850000|2024-12-24 14:50:50|113659.4|113609.4|113659.9|113609.9|113661.4|113611.4|113657.6|113607.6|14
1735051860000|2024-12-24 14:51:00|113660.3|113610.3|113662.6|113612.6|113665.6|113615.6|113658.5|113608.5|33
1735051870000|2024-12-24 14:51:10|113661.7|113611.7|113665.2|113615.2|113667.1|113617.1|113659.9|113609.9|42
1735051880000|2024-12-24 14:51:20|113664.2|113614.2|113643.7|113593.7|113665.2|113615.2|113641.9|113591.9|27
1735051890000|2024-12-24 14:51:30|113644.5|113594.5|113644|113594|113644.5|113594.5|113642|113592|18
1735051900000|2024-12-24 14:51:40|113643.7|113593.7|113645|113595|113649.9|113599.9|113640.6|113590.6|18
1735051910000|2024-12-24 14:51:50|113644.8|113594.8|113638.2|113588.2|113645.3|113595.3|113638.1|113588.1|27
1735051920000|2024-12-24 14:52:00|113637.4|113587.4|113636.6|113586.6|113637.4|113587.4|113632.8|113582.8|22
1735051930000|2024-12-24 14:52:10|113636.8|113586.8|113635.4|113585.4|113637|113587|113634.4|113584.4|13
1735051940000|2024-12-24 14:52:20|113635.3|113585.3|113636.3|113586.3|113636.9|113586.9|113634.9|113584.9|13
1735051950000|2024-12-24 14:52:30|113635.8|113585.8|113634.6|113584.6|113636.9|113586.9|113633|113583|18
1735051960000|2024-12-24 14:52:40|113634.1|113584.1|113639.4|113589.4|113639.4|113589.4|113633.5|113583.5|13
1735051970000|2024-12-24 14:52:50|113637.9|113587.9|113634.6|113584.6|113637.9|113587.9|113631.7|113581.7|18
1735051980000|2024-12-24 14:53:00|113634.7|113584.7|113633.4|113583.4|113636|113586|113631.3|113581.3|28
1735051990000|2024-12-24 14:53:10|113635.5|113585.5|113634.5|113584.5|113635.9|113585.9|113633.4|113583.4|11
1735052000000|2024-12-24 14:53:20|113636.1|113586.1|113636.3|113586.3|113642.7|113592.7|113634.9|113584.9|14
1735052010000|2024-12-24 14:53:30|113636.2|113586.2|113632.3|113582.3|113638.2|113588.2|113632.3|113582.3|18
1735052020000|2024-12-24 14:53:40|113632.9|113582.9|113621.1|113571.1|113632.9|113582.9|113620.6|113570.6|26
1735052030000|2024-12-24 14:53:50|113618.6|113568.6|113618.9|113568.9|113621.6|113571.6|113616.4|113566.4|29
1735052040000|2024-12-24 14:54:00|113619.1|113569.1|113620.5|113570.5|113628.7|113578.7|113618.5|113568.5|23
1735052050000|2024-12-24 14:54:10|113619.8|113569.8|113623.3|113573.3|113623.3|113573.3|113618.8|113568.8|19
1735052060000|2024-12-24 14:54:20|113623.1|113573.1|113631.1|113581.1|113635.4|113585.4|113618.7|113568.7|24
1735052070000|2024-12-24 14:54:30|113629.5|113579.5|113628.6|113578.6|113633.9|113583.9|113628.3|113578.3|23
1735052080000|2024-12-24 14:54:40|113625.5|113575.5|113629.8|113579.8|113629.8|113579.8|113624.2|113574.2|15
1735052090000|2024-12-24 14:54:50|113630.2|113580.2|113639.9|113589.9|113641.8|113591.8|113630.2|113580.2|24
1735052100000|2024-12-24 14:55:00|113638.6|113588.6|113637.5|113587.5|113641.7|113591.7|113634.5|113584.5|23
1735052110000|2024-12-24 14:55:10|113638.5|113588.5|113642.4|113592.4|113642.4|113592.4|113638|113588|9
1735052120000|2024-12-24 14:55:20|113639.3|113589.3|113629.7|113579.7|113642.4|113592.4|113629.7|113579.7|22
1735052130000|2024-12-24 14:55:30|113631.7|113581.7|113627.2|113577.2|113631.7|113581.7|113625.6|113575.6|23
1735052140000|2024-12-24 14:55:40|113627.7|113577.7|113626.7|113576.7|113628|113578|113625.6|113575.6|14
1735052150000|2024-12-24 14:55:50|113626.8|113576.8|113627|113577|113627|113577|113626.6|113576.6|6
1735052160000|2024-12-24 14:56:00|113625.4|113575.4|113615.9|113565.9|113625.4|113575.4|113613.6|113563.6|21
1735052170000|2024-12-24 14:56:10|113616.2|113566.2|113615.5|113565.5|113616.2|113566.2|113613|113563|18
1735052180000|2024-12-24 14:56:20|113613.8|113563.8|113612.4|113562.4|113613.9|113563.9|113610.3|113560.3|19
1735052190000|2024-12-24 14:56:30|113611.9|113561.9|113611.8|113561.8|113616.9|113566.9|113611.8|113561.8|14
1735052200000|2024-12-24 14:56:40|113613.5|113563.5|113614.1|113564.1|113615.9|113565.9|113612|113562|16
1735052210000|2024-12-24 14:56:50|113612.3|113562.3|113611.4|113561.4|113615.7|113565.7|113610.7|113560.7|19
1735052220000|2024-12-24 14:57:00|113610.7|113560.7|113616.3|113566.3|113618.9|113568.9|113609.6|113559.6|12
1735052230000|2024-12-24 14:57:10|113616|113566|113617.7|113567.7|113620.2|113570.2|113613.6|113563.6|18
1735052240000|2024-12-24 14:57:20|113618|113568|113617.8|113567.8|113623.7|113573.7|113616.5|113566.5|13
1735052250000|2024-12-24 14:57:30|113617.9|113567.9|113618.7|113568.7|113624|113574|113617.5|113567.5|30
1735052260000|2024-12-24 14:57:40|113617.7|113567.7|113618.1|113568.1|113619.2|113569.2|113617.7|113567.7|14
1735052270000|2024-12-24 14:57:50|113618.9|113568.9|113645.5|113595.5|113647.1|113597.1|113618.9|113568.9|23
1735052280000|2024-12-24 14:58:00|113646.7|113596.7|113646.3|113596.3|113648.2|113598.2|113640.6|113590.6|34
1735052290000|2024-12-24 14:58:10|113642.5|113592.5|113651.4|113601.4|113651.4|113601.4|113642.5|113592.5|14
1735052300000|2024-12-24 14:58:20|113651.2|113601.2|113653.3|113603.3|113653.3|113603.3|113650.5|113600.5|9
1735052310000|2024-12-24 14:58:30|113654.8|113604.8|113647.7|113597.7|113656.6|113606.6|113647.7|113597.7|19
1735052320000|2024-12-24 14:58:40|113646.4|113596.4|113678.9|113628.9|113685.9|113635.9|113646.1|113596.1|29
1735052330000|2024-12-24 14:58:50|113676.8|113626.8|113671.9|113621.9|113676.8|113626.8|113668.9|113618.9|34
1735052340000|2024-12-24 14:59:00|113671.8|113621.8|113673|113623|113674.3|113624.3|113669.9|113619.9|37
1735052350000|2024-12-24 14:59:10|113672.3|113622.3|113668.6|113618.6|113673|113623|113664.2|113614.2|42
1735052360000|2024-12-24 14:59:20|113669.8|113619.8|113656.7|113606.7|113676.5|113626.5|113656.7|113606.7|43
1735052370000|2024-12-24 14:59:30|113657.1|113607.1|113656.2|113606.2|113664.9|113614.9|113656.2|113606.2|23
1735052380000|2024-12-24 14:59:40|113656.7|113606.7|113656.6|113606.6|113657.1|113607.1|113656.4|113606.4|20
1735052390000|2024-12-24 14:59:50|113656.4|113606.4|113639.9|113589.9|113656.4|113606.4|113638.3|113588.3|35
1735052400000|2024-12-24 15:00:00|113645.2|113595.2|113643.6|113593.6|113645.8|113595.8|113638.9|113588.9|12
1735052410000|2024-12-24 15:00:10|113643.5|113593.5|113641.4|113591.4|113646.7|113596.7|113634.6|113584.6|32
1735052420000|2024-12-24 15:00:20|113642.3|113592.3|113643.1|113593.1|113643.1|113593.1|113641|113591|8
1735052430000|2024-12-24 15:00:30|113641.8|113591.8|113636.6|113586.6|113647.1|113597.1|113618.4|113568.4|37
1735052440000|2024-12-24 15:00:40|113635.3|113585.3|113626.5|113576.5|113637.2|113587.2|113626.5|113576.5|18
1735052450000|2024-12-24 15:00:50|113626.1|113576.1|113622.5|113572.5|113630.3|113580.3|113622.2|113572.2|13
1735052460000|2024-12-24 15:01:00|113625.2|113575.2|113619.2|113569.2|113625.2|113575.2|113618.3|113568.3|23
1735052470000|2024-12-24 15:01:10|113620.8|113570.8|113629.2|113579.2|113632.5|113582.5|113620.8|113570.8|16
1735052480000|2024-12-24 15:01:20|113628.1|113578.1|113625.1|113575.1|113629.3|113579.3|113625|113575|18
1735052490000|2024-12-24 15:01:30|113624.6|113574.6|113621.3|113571.3|113624.6|113574.6|113617.7|113567.7|14
1735052500000|2024-12-24 15:01:40|113619.7|113569.7|113620.3|113570.3|113622.3|113572.3|113618.2|113568.2|20
1735052510000|2024-12-24 15:01:50|113617.4|113567.4|113622.5|113572.5|113623.2|113573.2|113614.3|113564.3|17
1735052520000|2024-12-24 15:02:00|113621.5|113571.5|113622.4|113572.4|113625.5|113575.5|113617.2|113567.2|42
1735052530000|2024-12-24 15:02:10|113621.9|113571.9|113623.4|113573.4|113623.4|113573.4|113620.9|113570.9|7
1735052540000|2024-12-24 15:02:20|113622.4|113572.4|113626.5|113576.5|113626.5|113576.5|113618.9|113568.9|17
1735052550000|2024-12-24 15:02:30|113626.1|113576.1|113614.2|113564.2|113626.8|113576.8|113607.8|113557.8|25
1735052560000|2024-12-24 15:02:40|113614.3|113564.3|113620.1|113570.1|113620.7|113570.7|113614.2|113564.2|24
1735052570000|2024-12-24 15:02:50|113620.9|113570.9|113620|113570|113621.2|113571.2|113618.5|113568.5|19
1735052580000|2024-12-24 15:03:00|113619.4|113569.4|113615.6|113565.6|113619.4|113569.4|113613.6|113563.6|26
1735052590000|2024-12-24 15:03:10|113614.5|113564.5|113614.8|113564.8|113618.5|113568.5|113611.4|113561.4|41
1735052600000|2024-12-24 15:03:20|113612.9|113562.9|113601.3|113551.3|113612.9|113562.9|113600.1|113550.1|28
1735052610000|2024-12-24 15:03:30|113601.1|113551.1|113600.2|113550.2|113601.1|113551.1|113600.2|113550.2|5
1735052620000|2024-12-24 15:03:40|113598.7|113548.7|113585.4|113535.4|113598.7|113548.7|113583.8|113533.8|28
1735052630000|2024-12-24 15:03:50|113586.7|113536.7|113590.3|113540.3|113592.7|113542.7|113585.2|113535.2|18
1735052640000|2024-12-24 15:04:00|113591.4|113541.4|113587.8|113537.8|113591.5|113541.5|113581|113531|19
1735052650000|2024-12-24 15:04:10|113588.7|113538.7|113592|113542|113594.4|113544.4|113588.7|113538.7|21
1735052660000|2024-12-24 15:04:20|113592.9|113542.9|113590.5|113540.5|113592.9|113542.9|113590.5|113540.5|9
1735052670000|2024-12-24 15:04:30|113592.2|113542.2|113578|113528|113592.2|113542.2|113576.1|113526.1|26
1735052680000|2024-12-24 15:04:40|113578.8|113528.8|113582.1|113532.1|113582.1|113532.1|113578.8|113528.8|7
1735052690000|2024-12-24 15:04:50|113582.3|113532.3|113579.1|113529.1|113585.2|113535.2|113579.1|113529.1|28
1735052700000|2024-12-24 15:05:00|113579.8|113529.8|113576.1|113526.1|113583.2|113533.2|113573.6|113523.6|20
1735052710000|2024-12-24 15:05:10|113576.7|113526.7|113563.3|113513.3|113577.3|113527.3|113562.6|113512.6|20
1735052720000|2024-12-24 15:05:20|113562.8|113512.8|113555.2|113505.2|113563.5|113513.5|113553.7|113503.7|20
1735052730000|2024-12-24 15:05:30|113555.8|113505.8|113547.6|113497.6|113555.8|113505.8|113543.7|113493.7|24
1735052740000|2024-12-24 15:05:40|113551.1|113501.1|113559.7|113509.7|113569.9|113519.9|113548.6|113498.6|26
1735052750000|2024-12-24 15:05:50|113559|113509|113564.1|113514.1|113564.1|113514.1|113559|113509|21
1735052760000|2024-12-24 15:06:00|113564.7|113514.7|113581.7|113531.7|113588.4|113538.4|113562.7|113512.7|29
1735052770000|2024-12-24 15:06:10|113583.2|113533.2|113581.3|113531.3|113583.2|113533.2|113578.7|113528.7|12
1735052780000|2024-12-24 15:06:20|113581.6|113531.6|113582.3|113532.3|113587.1|113537.1|113581.6|113531.6|7
1735052790000|2024-12-24 15:06:30|113581.8|113531.8|113586.7|113536.7|113589.4|113539.4|113580.4|113530.4|15
1735052800000|2024-12-24 15:06:40|113586.5|113536.5|113586.5|113536.5|113586.5|113536.5|113586.2|113536.2|6
1735052810000|2024-12-24 15:06:50|113583.3|113533.3|113577.8|113527.8|113585.2|113535.2|113577.8|113527.8|10
1735052820000|2024-12-24 15:07:00|113576.5|113526.5|113575|113525|113580.7|113530.7|113575|113525|15
1735052830000|2024-12-24 15:07:10|113575.7|113525.7|113590.1|113540.1|113591.3|113541.3|113575.7|113525.7|18
1735052840000|2024-12-24 15:07:20|113589.9|113539.9|113596.9|113546.9|113597.7|113547.7|113589.9|113539.9|25
1735052850000|2024-12-24 15:07:30|113597.6|113547.6|113594.5|113544.5|113598.6|113548.6|113594.1|113544.1|14
1735052860000|2024-12-24 15:07:40|113594.7|113544.7|113587.1|113537.1|113594.7|113544.7|113586.6|113536.6|19
1735052870000|2024-12-24 15:07:50|113588.3|113538.3|113588.6|113538.6|113590.7|113540.7|113583.1|113533.1|16
1735052880000|2024-12-24 15:08:00|113587.7|113537.7|113588.6|113538.6|113588.6|113538.6|113584.7|113534.7|12
1735052890000|2024-12-24 15:08:10|113587.8|113537.8|113588.7|113538.7|113590.2|113540.2|113587.8|113537.8|11
1735052900000|2024-12-24 15:08:20|113589.7|113539.7|113584.5|113534.5|113591.4|113541.4|113575.6|113525.6|29
1735052910000|2024-12-24 15:08:30|113582.7|113532.7|113586.1|113536.1|113589.9|113539.9|113582.7|113532.7|16
1735052920000|2024-12-24 15:08:40|113587.4|113537.4|113585.9|113535.9|113590.8|113540.8|113583.7|113533.7|19
1735052930000|2024-12-24 15:08:50|113586.7|113536.7|113582.7|113532.7|113589.5|113539.5|113574.4|113524.4|31
1735052940000|2024-12-24 15:09:00|113584.1|113534.1|113601.3|113551.3|113601.7|113551.7|113584.1|113534.1|22
1735052950000|2024-12-24 15:09:10|113600.6|113550.6|113600.5|113550.5|113604.8|113554.8|113600.1|113550.1|19
1735052960000|2024-12-24 15:09:20|113600.2|113550.2|113601.1|113551.1|113601.1|113551.1|113600.2|113550.2|7
1735052970000|2024-12-24 15:09:30|113600.8|113550.8|113604.8|113554.8|113611.6|113561.6|113599.8|113549.8|27
1735052980000|2024-12-24 15:09:40|113603.3|113553.3|113599.6|113549.6|113603.3|113553.3|113597.6|113547.6|24
1735052990000|2024-12-24 15:09:50|113599.4|113549.4|113595.6|113545.6|113600.8|113550.8|113593.6|113543.6|38
1735053000000|2024-12-24 15:10:00|113594.8|113544.8|113598.9|113548.9|113599.2|113549.2|113593.8|113543.8|13
1735053010000|2024-12-24 15:10:10|113599.1|113549.1|113611.4|113561.4|113616.8|113566.8|113596.2|113546.2|36
1735053020000|2024-12-24 15:10:20|113613.8|113563.8|113608.6|113558.6|113613.8|113563.8|113605.3|113555.3|16
1735053030000|2024-12-24 15:10:30|113609|113559|113608.2|113558.2|113611.5|113561.5|113607.7|113557.7|13
1735053040000|2024-12-24 15:10:40|113608.7|113558.7|113607.7|113557.7|113608.7|113558.7|113606.3|113556.3|9
1735053050000|2024-12-24 15:10:50|113606|113556|113609.1|113559.1|113611.9|113561.9|113604.3|113554.3|10
1735053060000|2024-12-24 15:11:00|113606.5|113556.5|113598.4|113548.4|113606.5|113556.5|113591.6|113541.6|23
1735053070000|2024-12-24 15:11:10|113598.9|113548.9|113594|113544|113599.8|113549.8|113591.6|113541.6|37
1735053080000|2024-12-24 15:11:20|113592.7|113542.7|113597.6|113547.6|113600.1|113550.1|113591.6|113541.6|36
1735053090000|2024-12-24 15:11:30|113597.7|113547.7|113597.6|113547.6|113600.5|113550.5|113595.6|113545.6|11
1735053100000|2024-12-24 15:11:40|113597.2|113547.2|113600.7|113550.7|113602.9|113552.9|113596.7|113546.7|21
1735053110000|2024-12-24 15:11:50|113600.4|113550.4|113598.5|113548.5|113600.4|113550.4|113595.1|113545.1|17
1735053120000|2024-12-24 15:12:00|113596.4|113546.4|113593.3|113543.3|113597.7|113547.7|113592.4|113542.4|23
1735053130000|2024-12-24 15:12:10|113590|113540|113580.8|113530.8|113590.2|113540.2|113577.2|113527.2|29
1735053140000|2024-12-24 15:12:20|113581.4|113531.4|113574.4|113524.4|113590.1|113540.1|113572|113522|29
1735053150000|2024-12-24 15:12:30|113574.6|113524.6|113569.1|113519.1|113574.7|113524.7|113562.9|113512.9|21
1735053160000|2024-12-24 15:12:40|113567.8|113517.8|113574.3|113524.3|113574.8|113524.8|113564.5|113514.5|23
1735053170000|2024-12-24 15:12:50|113572.5|113522.5|113567.5|113517.5|113572.5|113522.5|113565.8|113515.8|19
1735053180000|2024-12-24 15:13:00|113566.1|113516.1|113563.1|113513.1|113567.6|113517.6|113561.2|113511.2|26
1735053190000|2024-12-24 15:13:10|113572.6|113522.6|113582.2|113532.2|113582.5|113532.5|113565.3|113515.3|41
1735053200000|2024-12-24 15:13:20|113580.6|113530.6|113579.8|113529.8|113580.6|113530.6|113578|113528|5
1735053210000|2024-12-24 15:13:30|113582.4|113532.4|113587.4|113537.4|113587.9|113537.9|113579.4|113529.4|14
1735053220000|2024-12-24 15:13:40|113587.5|113537.5|113585.9|113535.9|113590.6|113540.6|113585.3|113535.3|18
1735053230000|2024-12-24 15:13:50|113585.6|113535.6|113592.4|113542.4|113593|113543|113585.4|113535.4|12
1735053240000|2024-12-24 15:14:00|113593.3|113543.3|113593.5|113543.5|113596.5|113546.5|113591.8|113541.8|32
1735053250000|2024-12-24 15:14:10|113594.3|113544.3|113593.7|113543.7|113596.7|113546.7|113590.5|113540.5|19
1735053260000|2024-12-24 15:14:20|113592.2|113542.2|113591.9|113541.9|113596.2|113546.2|113591.9|113541.9|16
1735053270000|2024-12-24 15:14:30|113593.7|113543.7|113594.8|113544.8|113598.2|113548.2|113592|113542|26
1735053280000|2024-12-24 15:14:40|113593.8|113543.8|113592.2|113542.2|113599.7|113549.7|113591.4|113541.4|26
1735053290000|2024-12-24 15:14:50|113592|113542|113591.1|113541.1|113592.9|113542.9|113588.8|113538.8|21
1735053300000|2024-12-24 15:15:00|113589.8|113539.8|113591|113541|113593.5|113543.5|113586|113536|20
1735053310000|2024-12-24 15:15:10|113590.8|113540.8|113599.3|113549.3|113601.9|113551.9|113588.7|113538.7|13
1735053320000|2024-12-24 15:15:20|113598.6|113548.6|113597.8|113547.8|113601.9|113551.9|113592.9|113542.9|16
1735053330000|2024-12-24 15:15:30|113597.9|113547.9|113594.7|113544.7|113597.9|113547.9|113594.7|113544.7|7
1735053340000|2024-12-24 15:15:40|113594.2|113544.2|113589|113539|113594.2|113544.2|113585.6|113535.6|11
1735053350000|2024-12-24 15:15:50|113588.3|113538.3|113607.4|113557.4|113607.4|113557.4|113588.3|113538.3|20
1735053360000|2024-12-24 15:16:00|113607.6|113557.6|113613|113563|113618|113568|113607.6|113557.6|21
1735053370000|2024-12-24 15:16:10|113611.6|113561.6|113613.9|113563.9|113615.2|113565.2|113607.8|113557.8|15
1735053380000|2024-12-24 15:16:20|113614.8|113564.8|113624.9|113574.9|113628.4|113578.4|113613.9|113563.9|27
1735053390000|2024-12-24 15:16:30|113623.3|113573.3|113621.5|113571.5|113627.6|113577.6|113618.4|113568.4|21
1735053400000|2024-12-24 15:16:40|113620.7|113570.7|113624.4|113574.4|113629.8|113579.8|113619.5|113569.5|19
1735053410000|2024-12-24 15:16:50|113625.6|113575.6|113625.8|113575.8|113632.2|113582.2|113624.3|113574.3|12
1735053420000|2024-12-24 15:17:00|113623|113573|113622.6|113572.6|113631.2|113581.2|113622.5|113572.5|20
1735053430000|2024-12-24 15:17:10|113624.9|113574.9|113626.1|113576.1|113626.4|113576.4|113623.7|113573.7|10
1735053440000|2024-12-24 15:17:20|113625.9|113575.9|113626.7|113576.7|113628|113578|113625.6|113575.6|12
1735053450000|2024-12-24 15:17:30|113627.2|113577.2|113626.7|113576.7|113627.2|113577.2|113626.7|113576.7|2
1735053460000|2024-12-24 15:17:40|113633.3|113583.3|113651.4|113601.4|113659.8|113609.8|113633.3|113583.3|23
1735053470000|2024-12-24 15:17:50|113650.5|113600.5|113646.1|113596.1|113654.4|113604.4|113646.1|113596.1|18
1735053480000|2024-12-24 15:18:00|113647.3|113597.3|113629.9|113579.9|113649.5|113599.5|113627.9|113577.9|23
1735053490000|2024-12-24 15:18:10|113628.9|113578.9|113628|113578|113631.9|113581.9|113628|113578|15
1735053500000|2024-12-24 15:18:20|113628.6|113578.6|113628|113578|113636|113586|113624.6|113574.6|29
1735053510000|2024-12-24 15:18:30|113627.5|113577.5|113646.4|113596.4|113651.5|113601.5|113626.2|113576.2|31
1735053520000|2024-12-24 15:18:40|113646.3|113596.3|113643.6|113593.6|113652|113602|113643.3|113593.3|15
1735053530000|2024-12-24 15:18:50|113643.3|113593.3|113635.3|113585.3|113643.3|113593.3|113635.3|113585.3|12
1735053540000|2024-12-24 15:19:00|113636.8|113586.8|113634.5|113584.5|113638.7|113588.7|113633.3|113583.3|14
1735053550000|2024-12-24 15:19:10|113634.9|113584.9|113653.2|113603.2|113658.1|113608.1|113634.9|113584.9|22
1735053560000|2024-12-24 15:19:20|113654.7|113604.7|113658.6|113608.6|113662.7|113612.7|113653.4|113603.4|16
1735053570000|2024-12-24 15:19:30|113657.6|113607.6|113658.5|113608.5|113664.2|113614.2|113655.7|113605.7|23
1735053580000|2024-12-24 15:19:40|113659.5|113609.5|113657.7|113607.7|113659.5|113609.5|113657.3|113607.3|11
1735053590000|2024-12-24 15:19:50|113657.8|113607.8|113642.4|113592.4|113657.8|113607.8|113642.4|113592.4|21
1735053600000|2024-12-24 15:20:00|113642.7|113592.7|113649.1|113599.1|113649.1|113599.1|113642.7|113592.7|8
1735053610000|2024-12-24 15:20:10|113649|113599|113648.2|113598.2|113650.6|113600.6|113645.1|113595.1|8
1735053620000|2024-12-24 15:20:20|113648.4|113598.4|113635.3|113585.3|113648.7|113598.7|113634|113584|16
1735053630000|2024-12-24 15:20:30|113635.4|113585.4|113627.5|113577.5|113635.7|113585.7|113611.9|113561.9|33
1735053640000|2024-12-24 15:20:40|113622.7|113572.7|113632.9|113582.9|113633.2|113583.2|113622.7|113572.7|22
1735053650000|2024-12-24 15:20:50|113631.6|113581.6|113628.8|113578.8|113631.6|113581.6|113626.6|113576.6|18
1735053660000|2024-12-24 15:21:00|113630.9|113580.9|113637.5|113587.5|113645|113595|113624.4|113574.4|38
1735053670000|2024-12-24 15:21:10|113639|113589|113646.9|113596.9|113646.9|113596.9|113638.5|113588.5|20
1735053680000|2024-12-24 15:21:20|113647|113597|113646.5|113596.5|113648|113598|113646.2|113596.2|7
1735053690000|2024-12-24 15:21:30|113647.8|113597.8|113642.1|113592.1|113649.1|113599.1|113642.1|113592.1|18
1735053700000|2024-12-24 15:21:40|113642|113592|113639.7|113589.7|113646.5|113596.5|113637.2|113587.2|21
1735053710000|2024-12-24 15:21:50|113638.7|113588.7|113644.9|113594.9|113653.7|113603.7|113635.5|113585.5|29
1735053720000|2024-12-24 15:22:00|113646.8|113596.8|113643.6|113593.6|113653.6|113603.6|113642|113592|30
1735053730000|2024-12-24 15:22:10|113645|113595|113626.8|113576.8|113645|113595|113624.5|113574.5|29
1735053740000|2024-12-24 15:22:20|113625|113575|113614.7|113564.7|113627.8|113577.8|113614.2|113564.2|21
1735053750000|2024-12-24 15:22:30|113614.2|113564.2|113604.1|113554.1|113614.2|113564.2|113601.1|113551.1|37
1735053760000|2024-12-24 15:22:40|113606.2|113556.2|113618.6|113568.6|113625.4|113575.4|113606.2|113556.2|29
1735053770000|2024-12-24 15:22:50|113616.9|113566.9|113619.6|113569.6|113619.8|113569.8|113616.7|113566.7|16
1735053780000|2024-12-24 15:23:00|113621.3|113571.3|113634.6|113584.6|113635.9|113585.9|113620.7|113570.7|34
1735053790000|2024-12-24 15:23:10|113634.3|113584.3|113626.8|113576.8|113634.5|113584.5|113624.9|113574.9|30
1735053800000|2024-12-24 15:23:20|113626.9|113576.9|113628|113578|113628.7|113578.7|113623.6|113573.6|23
1735053810000|2024-12-24 15:23:30|113627.6|113577.6|113625.8|113575.8|113627.6|113577.6|113625|113575|20
1735053820000|2024-12-24 15:23:40|113625.1|113575.1|113625.2|113575.2|113630|113580|113617.4|113567.4|33
1735053830000|2024-12-24 15:23:50|113626.9|113576.9|113622|113572|113626.9|113576.9|113619.7|113569.7|13
1735053840000|2024-12-24 15:24:00|113621.5|113571.5|113620.6|113570.6|113623.9|113573.9|113620.6|113570.6|14
1735053850000|2024-12-24 15:24:10|113619.3|113569.3|113651.7|113601.7|113656.3|113606.3|113619.3|113569.3|56
1735053860000|2024-12-24 15:24:20|113652.9|113602.9|113654.2|113604.2|113661.8|113611.8|113651.6|113601.6|20
1735053870000|2024-12-24 15:24:30|113654.3|113604.3|113653.5|113603.5|113659.5|113609.5|113653.2|113603.2|23
1735053880000|2024-12-24 15:24:40|113657.1|113607.1|113657.7|113607.7|113662.7|113612.7|113652.5|113602.5|39
1735053890000|2024-12-24 15:24:50|113656.8|113606.8|113658.1|113608.1|113661.1|113611.1|113656.8|113606.8|24
1735053900000|2024-12-24 15:25:00|113657.9|113607.9|113662.1|113612.1|113665.6|113615.6|113657.9|113607.9|33
1735053910000|2024-12-24 15:25:10|113663.3|113613.3|113661|113611|113663.3|113613.3|113658.1|113608.1|21
1735053920000|2024-12-24 15:25:20|113659.5|113609.5|113653.7|113603.7|113661.8|113611.8|113653.1|113603.1|24
1735053930000|2024-12-24 15:25:30|113654.1|113604.1|113656.8|113606.8|113656.8|113606.8|113654.1|113604.1|9
1735053940000|2024-12-24 15:25:40|113658.5|113608.5|113659.4|113609.4|113662.9|113612.9|113657.1|113607.1|19
1735053950000|2024-12-24 15:25:50|113657.8|113607.8|113656.4|113606.4|113658.5|113608.5|113651.9|113601.9|26
1735053960000|2024-12-24 15:26:00|113651.1|113601.1|113660.8|113610.8|113662.3|113612.3|113651.1|113601.1|33
1735053970000|2024-12-24 15:26:10|113660|113610|113662.1|113612.1|113662.5|113612.5|113657.4|113607.4|25
1735053980000|2024-12-24 15:26:20|113660.8|113610.8|113660.6|113610.6|113662.2|113612.2|113660.6|113610.6|8
1735053990000|2024-12-24 15:26:30|113660.7|113610.7|113658|113608|113662.8|113612.8|113657.2|113607.2|14
1735054000000|2024-12-24 15:26:40|113657.9|113607.9|113657.6|113607.6|113659.5|113609.5|113652.3|113602.3|29
1735054010000|2024-12-24 15:26:50|113656.2|113606.2|113654.2|113604.2|113659.3|113609.3|113652.4|113602.4|25
1735054020000|2024-12-24 15:27:00|113656.6|113606.6|113659.5|113609.5|113664.3|113614.3|113653.9|113603.9|41
1735054030000|2024-12-24 15:27:10|113660.9|113610.9|113657.6|113607.6|113666.6|113616.6|113655|113605|25
1735054040000|2024-12-24 15:27:20|113659.8|113609.8|113656.1|113606.1|113662.3|113612.3|113656.1|113606.1|16
1735054050000|2024-12-24 15:27:30|113656|113606|113666|113616|113668.2|113618.2|113656|113606|26
1735054060000|2024-12-24 15:27:40|113665.7|113615.7|113664.1|113614.1|113666.5|113616.5|113660.7|113610.7|17
1735054070000|2024-12-24 15:27:50|113663.7|113613.7|113671.2|113621.2|113672.4|113622.4|113663.7|113613.7|25
1735054080000|2024-12-24 15:28:00|113669.7|113619.7|113675.1|113625.1|113675.1|113625.1|113669.7|113619.7|14
1735054090000|2024-12-24 15:28:10|113681.8|113631.8|113690.2|113640.2|113695.3|113645.3|113680.1|113630.1|30
1735054100000|2024-12-24 15:28:20|113689.6|113639.6|113679.2|113629.2|113694|113644|113678.9|113628.9|26
1735054110000|2024-12-24 15:28:30|113679.9|113629.9|113689.2|113639.2|113696.6|113646.6|113678.8|113628.8|28
1735054120000|2024-12-24 15:28:40|113686.8|113636.8|113686.9|113636.9|113691.1|113641.1|113686.1|113636.1|24
1735054130000|2024-12-24 15:28:50|113687|113637|113682.4|113632.4|113687|113637|113681.3|113631.3|24
1735054140000|2024-12-24 15:29:00|113682.6|113632.6|113682.7|113632.7|113685|113635|113677.4|113627.4|28
1735054150000|2024-12-24 15:29:10|113682|113632|113675.5|113625.5|113682.7|113632.7|113674|113624|20
1735054160000|2024-12-24 15:29:20|113673.8|113623.8|113676.2|113626.2|113676.7|113626.7|113673.8|113623.8|11
1735054170000|2024-12-24 15:29:30|113677.2|113627.2|113678|113628|113682.3|113632.3|113675.6|113625.6|21
1735054180000|2024-12-24 15:29:40|113678.6|113628.6|113680.6|113630.6|113682.7|113632.7|113678.1|113628.1|15
1735054200000|2024-12-24 15:30:00|113681.8|113631.8|113675.3|113625.3|113687.9|113637.9|113673.1|113623.1|27
1735054210000|2024-12-24 15:30:10|113677|113627|113678.4|113628.4|113679.3|113629.3|113677|113627|12
1735054220000|2024-12-24 15:30:20|113677.7|113627.7|113656.9|113606.9|113680.6|113630.6|113656.1|113606.1|26
1735054230000|2024-12-24 15:30:30|113657.3|113607.3|113658.7|113608.7|113666|113616|113657.3|113607.3|23
1735054240000|2024-12-24 15:30:40|113658.5|113608.5|113657.3|113607.3|113658.5|113608.5|113656|113606|8
1735054250000|2024-12-24 15:30:50|113658|113608|113658.3|113608.3|113658.5|113608.5|113657|113607|7
1735054260000|2024-12-24 15:31:00|113657.5|113607.5|113654.8|113604.8|113658.3|113608.3|113653.3|113603.3|23
1735054270000|2024-12-24 15:31:10|113655.6|113605.6|113658.1|113608.1|113659.6|113609.6|113654.4|113604.4|10
1735054280000|2024-12-24 15:31:20|113658.4|113608.4|113661.9|113611.9|113665.4|113615.4|113658.4|113608.4|23
1735054290000|2024-12-24 15:31:30|113660.9|113610.9|113661.9|113611.9|113664.7|113614.7|113660.6|113610.6|11
1735054300000|2024-12-24 15:31:40|113661.4|113611.4|113654.9|113604.9|113661.5|113611.5|113654.7|113604.7|33
1735054310000|2024-12-24 15:31:50|113654.5|113604.5|113663.2|113613.2|113671.7|113621.7|113654.5|113604.5|35
1735054320000|2024-12-24 15:32:00|113655.1|113605.1|113662|113612|113666.7|113616.7|113655.1|113605.1|27
1735054330000|2024-12-24 15:32:10|113661.3|113611.3|113660|113610|113663|113613|113658.1|113608.1|24
1735054340000|2024-12-24 15:32:20|113662.9|113612.9|113663.4|113613.4|113668.9|113618.9|113657.9|113607.9|31
1735054350000|2024-12-24 15:32:30|113662.1|113612.1|113665.8|113615.8|113667.3|113617.3|113660.6|113610.6|28
1735054360000|2024-12-24 15:32:40|113661.9|113611.9|113662.4|113612.4|113664|113614|113660|113610|29
1735054370000|2024-12-24 15:32:50|113663.3|113613.3|113656.4|113606.4|113665|113615|113653.9|113603.9|19
1735054380000|2024-12-24 15:33:00|113655.8|113605.8|113656.1|113606.1|113658|113608|113651.5|113601.5|23
1735054390000|2024-12-24 15:33:10|113653.7|113603.7|113659.2|113609.2|113660.5|113610.5|113653.7|113603.7|22
1735054400000|2024-12-24 15:33:20|113660|113610|113655.1|113605.1|113661.2|113611.2|113651.3|113601.3|23
1735054410000|2024-12-24 15:33:30|113654.4|113604.4|113656.3|113606.3|113660.6|113610.6|113654.4|113604.4|16
1735054420000|2024-12-24 15:33:40|113657|113607|113657|113607|113657.2|113607.2|113656.3|113606.3|6
1735054430000|2024-12-24 15:33:50|113656.3|113606.3|113657.7|113607.7|113657.7|113607.7|113653.9|113603.9|10
1735054440000|2024-12-24 15:34:00|113658.7|113608.7|113652.7|113602.7|113659.5|113609.5|113649.4|113599.4|20
1735054450000|2024-12-24 15:34:10|113653.5|113603.5|113643.2|113593.2|113655|113605|113632|113582|18
1735054460000|2024-12-24 15:34:20|113642.8|113592.8|113637.8|113587.8|113642.8|113592.8|113635.5|113585.5|8
1735054470000|2024-12-24 15:34:30|113638.8|113588.8|113629|113579|113638.8|113588.8|113627|113577|16
1735054480000|2024-12-24 15:34:40|113628.7|113578.7|113629.8|113579.8|113631.2|113581.2|113626.4|113576.4|14
1735054490000|2024-12-24 15:34:50|113629.7|113579.7|113635.8|113585.8|113643.6|113593.6|113626|113576|26
1735054500000|2024-12-24 15:35:00|113637.7|113587.7|113631.7|113581.7|113637.7|113587.7|113631.7|113581.7|17
1735054510000|2024-12-24 15:35:10|113632.1|113582.1|113628|113578|113633|113583|113628|113578|25
1735054520000|2024-12-24 15:35:20|113629.2|113579.2|113630.1|113580.1|113630.1|113580.1|113626.1|113576.1|12
1735054530000|2024-12-24 15:35:30|113629.7|113579.7|113629.1|113579.1|113629.7|113579.7|113627|113577|12
1735054540000|2024-12-24 15:35:40|113629.2|113579.2|113649.9|113599.9|113654.1|113604.1|113629.2|113579.2|22
1735054550000|2024-12-24 15:35:50|113652.3|113602.3|113640.5|113590.5|113654.1|113604.1|113640.5|113590.5|25
1735054560000|2024-12-24 15:36:00|113642.8|113592.8|113641.4|113591.4|113648.4|113598.4|113640.5|113590.5|20
1735054570000|2024-12-24 15:36:10|113641.5|113591.5|113642|113592|113645.6|113595.6|113641.1|113591.1|16
1735054580000|2024-12-24 15:36:20|113642.5|113592.5|113642.1|113592.1|113643.1|113593.1|113637.5|113587.5|8
1735054590000|2024-12-24 15:36:30|113641.8|113591.8|113651.9|113601.9|113654.7|113604.7|113641.8|113591.8|25
1735054600000|2024-12-24 15:36:40|113651.8|113601.8|113652.2|113602.2|113653.8|113603.8|113649.7|113599.7|18
1735054610000|2024-12-24 15:36:50|113652.4|113602.4|113672.9|113622.9|113678|113628|113652.4|113602.4|24
1735054620000|2024-12-24 15:37:00|113674.6|113624.6|113660.1|113610.1|113675.2|113625.2|113655.3|113605.3|23
1735054630000|2024-12-24 15:37:10|113657.8|113607.8|113659.7|113609.7|113663|113613|113655.6|113605.6|28
1735054640000|2024-12-24 15:37:20|113660.1|113610.1|113671.2|113621.2|113674.2|113624.2|113657.9|113607.9|20
1735054650000|2024-12-24 15:37:30|113671|113621|113667.9|113617.9|113671.8|113621.8|113665.7|113615.7|18
1735054660000|2024-12-24 15:37:40|113668.9|113618.9|113667.4|113617.4|113670.4|113620.4|113663.7|113613.7|24
1735054670000|2024-12-24 15:37:50|113668.5|113618.5|113677.8|113627.8|113677.8|113627.8|113666.2|113616.2|27
1735054680000|2024-12-24 15:38:00|113677.4|113627.4|113677.4|113627.4|113677.4|113627.4|113672|113622|22
1735054690000|2024-12-24 15:38:10|113674.6|113624.6|113670.6|113620.6|113677.2|113627.2|113669.8|113619.8|26
1735054700000|2024-12-24 15:38:20|113672|113622|113675.4|113625.4|113677.1|113627.1|113671.7|113621.7|12
1735054710000|2024-12-24 15:38:30|113675.5|113625.5|113699.4|113649.4|113699.4|113649.4|113675.5|113625.5|50
1735054720000|2024-12-24 15:38:40|113697.6|113647.6|113714.2|113664.2|113714.2|113664.2|113697.6|113647.6|22
1735054730000|2024-12-24 15:38:50|113713.3|113663.3|113712.7|113662.7|113715.6|113665.6|113709.8|113659.8|21
1735054740000|2024-12-24 15:39:00|113712.3|113662.3|113708.5|113658.5|113720.9|113670.9|113708.5|113658.5|29
1735054750000|2024-12-24 15:39:10|113712.1|113662.1|113709.7|113659.7|113713.6|113663.6|113709.7|113659.7|18
1735054760000|2024-12-24 15:39:20|113710.3|113660.3|113709.5|113659.5|113713.6|113663.6|113708.1|113658.1|20
1735054770000|2024-12-24 15:39:30|113709.4|113659.4|113712.2|113662.2|113717.8|113667.8|113709.4|113659.4|17
1735054780000|2024-12-24 15:39:40|113716.6|113666.6|113720|113670|113720.4|113670.4|113715.7|113665.7|24
1735054790000|2024-12-24 15:39:50|113718.4|113668.4|113711.8|113661.8|113720.3|113670.3|113711.8|113661.8|21
1735054800000|2024-12-24 15:40:00|113709|113659|113722.4|113672.4|113726.1|113676.1|113706.1|113656.1|36
1735054810000|2024-12-24 15:40:10|113722.9|113672.9|113719.8|113669.8|113725.9|113675.9|113716.9|113666.9|30
1735054820000|2024-12-24 15:40:20|113720.2|113670.2|113724.4|113674.4|113726.3|113676.3|113716.9|113666.9|25
1735054830000|2024-12-24 15:40:30|113724.2|113674.2|113720.7|113670.7|113725.2|113675.2|113720.7|113670.7|22
1735054840000|2024-12-24 15:40:40|113722.2|113672.2|113716.6|113666.6|113722.2|113672.2|113713.5|113663.5|20
1735054850000|2024-12-24 15:40:50|113719.2|113669.2|113716.7|113666.7|113721.4|113671.4|113713.7|113663.7|17
1735054860000|2024-12-24 15:41:00|113717.2|113667.2|113717.1|113667.1|113717.8|113667.8|113716.9|113666.9|9
1735054870000|2024-12-24 15:41:10|113715.7|113665.7|113711.8|113661.8|113717.1|113667.1|113711.8|113661.8|14
1735054880000|2024-12-24 15:41:20|113711.3|113661.3|113724.1|113674.1|113724.1|113674.1|113711.2|113661.2|23
1735054890000|2024-12-24 15:41:30|113723.3|113673.3|113717.2|113667.2|113724.1|113674.1|113716.6|113666.6|23
1735054900000|2024-12-24 15:41:40|113717.1|113667.1|113725.8|113675.8|113725.8|113675.8|113712.1|113662.1|19
1735054910000|2024-12-24 15:41:50|113724.7|113674.7|113734.5|113684.5|113737.4|113687.4|113724.7|113674.7|21
1735054920000|2024-12-24 15:42:00|113734|113684|113737.7|113687.7|113737.7|113687.7|113733.6|113683.6|13
1735054930000|2024-12-24 15:42:10|113738|113688|113737.8|113687.8|113738|113688|113737.4|113687.4|6
1735054940000|2024-12-24 15:42:20|113738.4|113688.4|113734|113684|113738.4|113688.4|113734|113684|12
1735054950000|2024-12-24 15:42:30|113733.7|113683.7|113737.5|113687.5|113739.1|113689.1|113732.2|113682.2|20
1735054960000|2024-12-24 15:42:40|113738.2|113688.2|113737.2|113687.2|113738.2|113688.2|113736|113686|10
1735054970000|2024-12-24 15:42:50|113737.1|113687.1|113740.9|113690.9|113740.9|113690.9|113736.8|113686.8|13
1735054980000|2024-12-24 15:43:00|113740.2|113690.2|113736.3|113686.3|113740.2|113690.2|113735.1|113685.1|25
1735054990000|2024-12-24 15:43:10|113736.8|113686.8|113735|113685|113737.3|113687.3|113734.4|113684.4|19
1735055000000|2024-12-24 15:43:20|113733.4|113683.4|113737|113687|113737|113687|113731.5|113681.5|19
1735055010000|2024-12-24 15:43:30|113737.1|113687.1|113738.9|113688.9|113738.9|113688.9|113733.7|113683.7|14
1735055020000|2024-12-24 15:43:40|113738.4|113688.4|113733.2|113683.2|113739.1|113689.1|113733.2|113683.2|13
1735055030000|2024-12-24 15:43:50|113732.5|113682.5|113724.7|113674.7|113732.5|113682.5|113719.5|113669.5|29
1735055040000|2024-12-24 15:44:00|113721.7|113671.7|113723.1|113673.1|113726.6|113676.6|113719.7|113669.7|27
1735055050000|2024-12-24 15:44:10|113723.2|113673.2|113714.3|113664.3|113725.7|113675.7|113713.3|113663.3|29
1735055060000|2024-12-24 15:44:20|113715.6|113665.6|113711|113661|113715.6|113665.6|113709.3|113659.3|11
1735055070000|2024-12-24 15:44:30|113712.1|113662.1|113706.1|113656.1|113712.4|113662.4|113705.1|113655.1|27
1735055080000|2024-12-24 15:44:40|113706.6|113656.6|113709.2|113659.2|113711.5|113661.5|113703.8|113653.8|16
1735055090000|2024-12-24 15:44:50|113707.7|113657.7|113718.2|113668.2|113718.7|113668.7|113707.7|113657.7|33
1735055100000|2024-12-24 15:45:00|113718.1|113668.1|113719.8|113669.8|113721.6|113671.6|113716.6|113666.6|22
1735055110000|2024-12-24 15:45:10|113720.8|113670.8|113723.9|113673.9|113726.7|113676.7|113719.2|113669.2|29
1735055120000|2024-12-24 15:45:20|113724.5|113674.5|113734.6|113684.6|113737.3|113687.3|113724|113674|24
1735055130000|2024-12-24 15:45:30|113734|113684|113737.1|113687.1|113741.6|113691.6|113733.4|113683.4|20
1735055140000|2024-12-24 15:45:40|113736.3|113686.3|113737.1|113687.1|113739.2|113689.2|113736.3|113686.3|32
1735055150000|2024-12-24 15:45:50|113736.2|113686.2|113740.8|113690.8|113741.2|113691.2|113736.2|113686.2|18
1735055160000|2024-12-24 15:46:00|113739.6|113689.6|113734.3|113684.3|113739.6|113689.6|113729.8|113679.8|17
1735055170000|2024-12-24 15:46:10|113736|113686|113747.1|113697.1|113750.5|113700.5|113734.3|113684.3|21
1735055180000|2024-12-24 15:46:20|113748.3|113698.3|113746.7|113696.7|113748.5|113698.5|113746.7|113696.7|7
1735055190000|2024-12-24 15:46:30|113745.4|113695.4|113751.5|113701.5|113753.4|113703.4|113730.1|113680.1|29
1735055200000|2024-12-24 15:46:40|113746.6|113696.6|113752.5|113702.5|113753.5|113703.5|113744.5|113694.5|22
1735055210000|2024-12-24 15:46:50|113752.6|113702.6|113748.9|113698.9|113752.6|113702.6|113748.9|113698.9|9
1735055220000|2024-12-24 15:47:00|113749.9|113699.9|113725.3|113675.3|113749.9|113699.9|113725.3|113675.3|18
1735055230000|2024-12-24 15:47:10|113725.5|113675.5|113736.1|113686.1|113740|113690|113724|113674|23
1735055240000|2024-12-24 15:47:20|113734.9|113684.9|113732.4|113682.4|113735.5|113685.5|113728.6|113678.6|15
1735055250000|2024-12-24 15:47:30|113730|113680|113720.8|113670.8|113732.7|113682.7|113720.8|113670.8|28
1735055260000|2024-12-24 15:47:40|113718.7|113668.7|113721.5|113671.5|113723.8|113673.8|113714.5|113664.5|18
1735055270000|2024-12-24 15:47:50|113722.2|113672.2|113721.6|113671.6|113723.2|113673.2|113721.5|113671.5|14
1735055280000|2024-12-24 15:48:00|113722.5|113672.5|113719.5|113669.5|113722.5|113672.5|113718.7|113668.7|15
1735055290000|2024-12-24 15:48:10|113719.6|113669.6|113716.2|113666.2|113719.6|113669.6|113715.5|113665.5|14
1735055300000|2024-12-24 15:48:20|113715.6|113665.6|113716.3|113666.3|113718.1|113668.1|113715.6|113665.6|6
1735055310000|2024-12-24 15:48:30|113717.6|113667.6|113716|113666|113721.1|113671.1|113716|113666|15
1735055320000|2024-12-24 15:48:40|113716.1|113666.1|113718.7|113668.7|113719.2|113669.2|113715.8|113665.8|6
1735055330000|2024-12-24 15:48:50|113717.9|113667.9|113717.8|113667.8|113718.2|113668.2|113717|113667|10
1735055340000|2024-12-24 15:49:00|113717.9|113667.9|113718.5|113668.5|113719|113669|113717.5|113667.5|8
1735055350000|2024-12-24 15:49:10|113717.6|113667.6|113714.3|113664.3|113717.6|113667.6|113712.6|113662.6|14
1735055360000|2024-12-24 15:49:20|113712|113662|113703.8|113653.8|113712|113662|113703.8|113653.8|6
1735055370000|2024-12-24 15:49:30|113703.5|113653.5|113695.7|113645.7|113703.5|113653.5|113693|113643|14
1735055380000|2024-12-24 15:49:40|113693.4|113643.4|113690.1|113640.1|113693.4|113643.4|113690|113640|30
1735055390000|2024-12-24 15:49:50|113690|113640|113692.5|113642.5|113692.8|113642.8|113688.7|113638.7|17
1735055400000|2024-12-24 15:50:00|113689.9|113639.9|113699.5|113649.5|113703|113653|113686.3|113636.3|30
1735055410000|2024-12-24 15:50:10|113699.7|113649.7|113696.5|113646.5|113702.3|113652.3|113694.6|113644.6|18
1735055420000|2024-12-24 15:50:20|113694.6|113644.6|113702.5|113652.5|113705.3|113655.3|113694.6|113644.6|21
1735055430000|2024-12-24 15:50:30|113702.4|113652.4|113710.7|113660.7|113710.7|113660.7|113699.4|113649.4|16
1735055440000|2024-12-24 15:50:40|113713.8|113663.8|113726.9|113676.9|113729.1|113679.1|113713.8|113663.8|32
1735055450000|2024-12-24 15:50:50|113727.8|113677.8|113730.2|113680.2|113732.5|113682.5|113726.8|113676.8|19
1735055460000|2024-12-24 15:51:00|113731|113681|113733.2|113683.2|113737.9|113687.9|113730.9|113680.9|9
1735055470000|2024-12-24 15:51:10|113733.3|113683.3|113726|113676|113734.4|113684.4|113725.2|113675.2|14
1735055480000|2024-12-24 15:51:20|113724|113674|113725.6|113675.6|113725.6|113675.6|113724|113674|8
1735055490000|2024-12-24 15:51:30|113725.5|113675.5|113727.7|113677.7|113727.7|113677.7|113725.5|113675.5|6
1735055500000|2024-12-24 15:51:40|113726.9|113676.9|113725.6|113675.6|113727.7|113677.7|113725.6|113675.6|17
1735055510000|2024-12-24 15:51:50|113726.9|113676.9|113729.1|113679.1|113729.1|113679.1|113724.7|113674.7|5
1735055520000|2024-12-24 15:52:00|113729.6|113679.6|113722|113672|113729.6|113679.6|113721|113671|16
1735055530000|2024-12-24 15:52:10|113721.1|113671.1|113715.9|113665.9|113721.1|113671.1|113712.2|113662.2|27
1735055540000|2024-12-24 15:52:20|113715.2|113665.2|113715.2|113665.2|113715.2|113665.2|113715.2|113665.2|1
1735055550000|2024-12-24 15:52:30|113715.9|113665.9|113710.4|113660.4|113715.9|113665.9|113709.1|113659.1|7
1735055560000|2024-12-24 15:52:40|113711.6|113661.6|113728.8|113678.8|113728.8|113678.8|113711.1|113661.1|19
1735055570000|2024-12-24 15:52:50|113732.5|113682.5|113730.1|113680.1|113733.5|113683.5|113730.1|113680.1|6
1735055580000|2024-12-24 15:53:00|113730|113680|113726.9|113676.9|113730.5|113680.5|113723.3|113673.3|16
1735055590000|2024-12-24 15:53:10|113726.7|113676.7|113730.8|113680.8|113732.9|113682.9|113726.7|113676.7|20
1735055600000|2024-12-24 15:53:20|113732.9|113682.9|113723.9|113673.9|113733|113683|113722.9|113672.9|25
1735055610000|2024-12-24 15:53:30|113722.6|113672.6|113715.6|113665.6|113722.6|113672.6|113710.9|113660.9|16
1735055620000|2024-12-24 15:53:40|113717.7|113667.7|113725.4|113675.4|113725.4|113675.4|113717|113667|24
1735055630000|2024-12-24 15:53:50|113725.6|113675.6|113725.5|113675.5|113725.6|113675.6|113724.8|113674.8|11
1735055640000|2024-12-24 15:54:00|113725.2|113675.2|113727.4|113677.4|113728.7|113678.7|113725|113675|31
1735055650000|2024-12-24 15:54:10|113727.8|113677.8|113737|113687|113746.2|113696.2|113727.2|113677.2|24
1735055660000|2024-12-24 15:54:20|113736.5|113686.5|113729.7|113679.7|113736.5|113686.5|113729.3|113679.3|10
1735055670000|2024-12-24 15:54:30|113729.6|113679.6|113739.5|113689.5|113739.5|113689.5|113729.6|113679.6|7
1735055680000|2024-12-24 15:54:40|113742.5|113692.5|113745.5|113695.5|113745.5|113695.5|113739.8|113689.8|13
1735055690000|2024-12-24 15:54:50|113746|113696|113745.6|113695.6|113746.1|113696.1|113745.6|113695.6|5
1735055700000|2024-12-24 15:55:00|113745.1|113695.1|113753.4|113703.4|113758.7|113708.7|113743.4|113693.4|20
1735055710000|2024-12-24 15:55:10|113753.2|113703.2|113759.4|113709.4|113759.4|113709.4|113753.2|113703.2|14
1735055720000|2024-12-24 15:55:20|113758.6|113708.6|113762.1|113712.1|113762.9|113712.9|113757.9|113707.9|29
1735055730000|2024-12-24 15:55:30|113762.9|113712.9|113748.9|113698.9|113762.9|113712.9|113748.8|113698.8|13
1735055740000|2024-12-24 15:55:40|113749.7|113699.7|113753|113703|113755|113705|113748.7|113698.7|16
1735055750000|2024-12-24 15:55:50|113753.9|113703.9|113753.3|113703.3|113756.9|113706.9|113753|113703|13
1735055760000|2024-12-24 15:56:00|113753.6|113703.6|113745.3|113695.3|113753.6|113703.6|113739.9|113689.9|11
1735055770000|2024-12-24 15:56:10|113745.4|113695.4|113746.2|113696.2|113746.2|113696.2|113744.8|113694.8|8
1735055780000|2024-12-24 15:56:20|113745.9|113695.9|113746.2|113696.2|113747.2|113697.2|113745.5|113695.5|12
1735055790000|2024-12-24 15:56:30|113747.2|113697.2|113750.7|113700.7|113751.5|113701.5|113746.4|113696.4|13
1735055800000|2024-12-24 15:56:40|113751.5|113701.5|113747.8|113697.8|113760.4|113723.4|113734.6|113695.6|37
1735055810000|2024-12-24 15:56:50|113746.8|113696.8|113745.2|113695.2|113747.8|113697.8|113741.6|113691.6|23
1735055820000|2024-12-24 15:57:00|113746.2|113696.2|113743|113693|113748.1|113698.1|113742.1|113692.1|21
1735055830000|2024-12-24 15:57:10|113745.8|113695.8|113746.2|113696.2|113749|113699|113744.9|113694.9|12
1735055840000|2024-12-24 15:57:20|113745.7|113695.7|113740.8|113715.8|113751|113717.2|113737.7|113690.3|18
1735055850000|2024-12-24 15:57:30|113738.6|113713.6|113736|113711|113749.1|113715.1|113731.7|113691.5|27
1735055860000|2024-12-24 15:57:40|113736.5|113711.5|113742.3|113717.3|113744.3|113719.3|113736.5|113711.5|17
1735055870000|2024-12-24 15:57:50|113742.7|113717.7|113746.1|113696.1|113748|113717.7|113739.7|113695.7|13
1735055880000|2024-12-24 15:58:00|113743.7|113693.7|113731.1|113706.1|113744.8|113709.1|113725.2|113690|29
1735055890000|2024-12-24 15:58:10|113730.3|113705.3|113734.2|113709.2|113735.6|113710.6|113730.1|113705.1|14
1735055900000|2024-12-24 15:58:20|113733.5|113708.5|113737.1|113712.1|113740.1|113715.1|113733.5|113708.5|23
1735055910000|2024-12-24 15:58:30|113737.4|113712.4|113737.5|113712.5|113737.5|113712.5|113731.8|113706.8|23
1735055920000|2024-12-24 15:58:40|113739.5|113714.5|113739.4|113714.4|113739.5|113714.5|113734.5|113709.5|25
1735055930000|2024-12-24 15:58:50|113737.6|113712.6|113736.3|113711.3|113737.6|113712.6|113733.2|113708.2|12
1735055940000|2024-12-24 15:59:00|113735|113710|113739.1|113714.1|113741.4|113716.4|113734.5|113709.5|22
1735055950000|2024-12-24 15:59:10|113738.1|113713.1|113729.3|113704.3|113740.7|113715.7|113728.2|113703.2|25
1735055960000|2024-12-24 15:59:20|113729.7|113704.7|113739|113714|113742.3|113717.3|113729.7|113704.7|14
1735055970000|2024-12-24 15:59:30|113740.5|113715.5|113739.5|113714.5|113744.4|113719.4|113737.2|113712.2|33
1735055980000|2024-12-24 15:59:40|113739|113714|113737.9|113712.9|113739.6|113714.6|113737.5|113712.5|13
1735055990000|2024-12-24 15:59:50|113738.4|113713.4|113726.3|113701.3|113738.4|113713.4|113725|113700|30
1735056000000|2024-12-24 16:00:00|113728|113703|113723.5|113698.5|113732.9|113707.9|113719.1|113694.1|39
1735056010000|2024-12-24 16:00:10|113723|113698|113738.5|113713.5|113738.5|113713.5|113721.7|113696.7|22
1735056020000|2024-12-24 16:00:20|113738.2|113713.2|113736.8|113711.8|113740.4|113715.4|113736.8|113711.8|12
1735056030000|2024-12-24 16:00:30|113736.9|113711.9|113737|113712|113738.9|113713.9|113736.9|113711.9|14
1735056040000|2024-12-24 16:00:40|113737.8|113712.8|113736.7|113711.7|113739.4|113714.4|113734|113709|29
1735056050000|2024-12-24 16:00:50|113735|113710|113733.4|113708.4|113735|113710|113733.4|113708.4|9
1735056060000|2024-12-24 16:01:00|113738|113713|113736.8|113711.8|113741.4|113716.4|113735.3|113710.3|25
1735056070000|2024-12-24 16:01:10|113736|113711|113736.2|113711.2|113738.3|113713.3|113734.7|113709.7|13
1735056080000|2024-12-24 16:01:20|113737.4|113712.4|113739.7|113714.7|113739.7|113714.7|113734|113709|18
1735056090000|2024-12-24 16:01:30|113738.9|113713.9|113729.7|113704.7|113738.9|113713.9|113729.7|113704.7|35
1735056100000|2024-12-24 16:01:40|113729.1|113704.1|113723.6|113698.6|113731.8|113706.8|113723.6|113698.6|19
1735056110000|2024-12-24 16:01:50|113725.3|113700.3|113719.5|113694.5|113725.3|113700.3|113718.4|113693.4|18
1735056120000|2024-12-24 16:02:00|113720.4|113695.4|113718.2|113693.2|113720.5|113695.5|113714|113689|19
1735056130000|2024-12-24 16:02:10|113719.7|113694.7|113715.2|113690.2|113720.4|113695.4|113713.8|113688.8|21
1735056140000|2024-12-24 16:02:20|113714.1|113689.1|113711.8|113686.8|113716.3|113691.3|113710.5|113685.5|22
1735056150000|2024-12-24 16:02:30|113713.2|113688.2|113700.8|113675.8|113714|113689|113697|113672|36
1735056160000|2024-12-24 16:02:40|113702.3|113677.3|113710.5|113685.5|113710.5|113685.5|113702|113677|25
1735056170000|2024-12-24 16:02:50|113710.1|113685.1|113708.6|113683.6|113711.1|113686.1|113702.6|113677.6|20
1735056180000|2024-12-24 16:03:00|113709.4|113684.4|113702.3|113677.3|113710.5|113685.5|113701.8|113676.8|18
1735056190000|2024-12-24 16:03:10|113701.8|113676.8|113700.1|113675.1|113703.2|113678.2|113696.1|113671.1|25
1735056200000|2024-12-24 16:03:20|113702.8|113677.8|113702.3|113677.3|113703.8|113678.8|113702.3|113677.3|11
1735056210000|2024-12-24 16:03:30|113702.1|113677.1|113699|113674|113702.6|113677.6|113697.4|113672.4|12
1735056220000|2024-12-24 16:03:40|113697.4|113672.4|113708.3|113658.3|113708.6|113672.5|113694|113651.1|23
1735056230000|2024-12-24 16:03:50|113708.8|113658.8|113705.9|113655.9|113708.9|113658.9|113702.9|113652.9|24
1735056240000|2024-12-24 16:04:00|113705.4|113655.4|113703.4|113653.4|113707.7|113657.7|113703.4|113653.4|21
1735056250000|2024-12-24 16:04:10|113702|113652|113700.3|113650.3|113703.5|113653.5|113699.8|113649.8|14
1735056260000|2024-12-24 16:04:20|113698.9|113648.9|113693|113643|113698.9|113648.9|113690.8|113640.8|15
1735056270000|2024-12-24 16:04:30|113693.4|113643.4|113706.9|113656.9|113708.9|113658.9|113693.4|113643.4|19
1735056280000|2024-12-24 16:04:40|113706.6|113656.6|113702|113652|113708.8|113658.8|113702|113652|16
1735056290000|2024-12-24 16:04:50|113702.9|113652.9|113700.1|113650.1|113703.6|113653.6|113700.1|113650.1|9
1735056300000|2024-12-24 16:05:00|113699.6|113649.6|113699.5|113649.5|113699.7|113649.7|113699.5|113649.5|6
1735056310000|2024-12-24 16:05:10|113699.7|113649.7|113699.7|113649.7|113699.7|113649.7|113699.5|113649.5|6
1735056320000|2024-12-24 16:05:20|113699.6|113649.6|113705.8|113655.8|113705.8|113655.8|113699.6|113649.6|8
1735056330000|2024-12-24 16:05:30|113710.3|113660.3|113751.7|113701.7|113757.5|113714.7|113710.3|113660.3|12
1735056340000|2024-12-24 16:05:40|113750.5|113700.5|113734.9|113709.9|113750.5|113712.8|113734.9|113697|13
1735056350000|2024-12-24 16:05:50|113734.7|113709.7|113738|113713|113738.8|113713.8|113734.7|113709.7|14
1735056360000|2024-12-24 16:06:00|113737.7|113712.7|113738|113713|113738.5|113713.5|113737.7|113712.7|4
1735056370000|2024-12-24 16:06:10|113738.5|113713.5|113767.2|113717.2|113767.2|113727.9|113737.8|113712.8|20
1735056380000|2024-12-24 16:06:20|113766.7|113716.7|113763.9|113713.9|113767.2|113717.2|113763.9|113713.9|10
1735056390000|2024-12-24 16:06:30|113765.3|113715.3|113764.5|113714.5|113765.4|113715.4|113763.1|113713.1|9
1735056400000|2024-12-24 16:06:40|113764.3|113714.3|113762.4|113712.4|113767|113717|113762.4|113712.4|12
1735056410000|2024-12-24 16:06:50|113762.2|113712.2|113764.4|113714.4|113764.4|113714.4|113762.2|113712.2|12
1735056420000|2024-12-24 16:07:00|113764.3|113714.3|113771|113721|113771.1|113721.1|113764.3|113714.3|6
1735056430000|2024-12-24 16:07:10|113772.7|113722.7|113773.4|113723.4|113774.1|113724.1|113771|113721|8
1735056440000|2024-12-24 16:07:20|113773.9|113723.9|113780.6|113730.6|113783.9|113733.9|113773.9|113723.9|25
1735056450000|2024-12-24 16:07:30|113781.3|113731.3|113785.1|113735.1|113786.7|113736.7|113781.3|113731.3|18
1735056460000|2024-12-24 16:07:40|113785.8|113735.8|113784.3|113734.3|113786.5|113736.5|113783.2|113733.2|15
1735056470000|2024-12-24 16:07:50|113784.4|113734.4|113784.9|113734.9|113786.2|113736.2|113783.8|113733.8|11
1735056480000|2024-12-24 16:08:00|113785.9|113735.9|113788.8|113738.8|113789.9|113739.9|113785.1|113735.1|23
1735056490000|2024-12-24 16:08:10|113788.1|113738.1|113794.7|113744.7|113795.6|113745.6|113782.6|113732.6|28
1735056500000|2024-12-24 16:08:20|113795.6|113745.6|113791.2|113741.2|113795.8|113745.8|113789.7|113739.7|16
1735056510000|2024-12-24 16:08:30|113791.7|113741.7|113791|113741|113791.8|113741.8|113791|113741|18
1735056520000|2024-12-24 16:08:40|113791.3|113741.3|113781.2|113731.2|113791.3|113741.3|113778.3|113728.3|10
1735056530000|2024-12-24 16:08:50|113782.3|113732.3|113780.6|113730.6|113786.2|113736.2|113780.6|113730.6|17
1735056540000|2024-12-24 16:09:00|113781.4|113731.4|113785.8|113735.8|113789.1|113739.1|113780.3|113730.3|21
1735056550000|2024-12-24 16:09:10|113785.4|113735.4|113787.7|113737.7|113787.7|113737.7|113785.4|113735.4|6
1735056560000|2024-12-24 16:09:20|113786.6|113736.6|113791.8|113741.8|113792.6|113742.6|113786.6|113736.6|20
1735056570000|2024-12-24 16:09:30|113791.3|113741.3|113794.4|113744.4|113794.6|113744.6|113791.3|113741.3|9
1735056580000|2024-12-24 16:09:40|113794.8|113744.8|113794.5|113744.5|113798.7|113748.7|113791.6|113741.6|24
1735056590000|2024-12-24 16:09:50|113793.7|113743.7|113790.5|113740.5|113793.7|113743.7|113789.5|113739.5|11
1735056600000|2024-12-24 16:10:00|113790.3|113740.3|113791|113741|113791.5|113741.5|113790.2|113740.2|5
1735056610000|2024-12-24 16:10:10|113790.2|113740.2|113788.4|113738.4|113790.2|113740.2|113787.5|113737.5|11
1735056620000|2024-12-24 16:10:20|113789.1|113739.1|113791.2|113741.2|113791.2|113741.2|113788|113738|7
1735056630000|2024-12-24 16:10:30|113790.5|113740.5|113804|113754|113804|113754|113790.5|113740.5|18
1735056640000|2024-12-24 16:10:40|113802.5|113752.5|113799.4|113749.4|113802.5|113752.5|113798.9|113748.9|33
1735056650000|2024-12-24 16:10:50|113798.9|113748.9|113800.6|113750.6|113800.8|113750.8|113798.2|113748.2|13
1735056660000|2024-12-24 16:11:00|113800.7|113750.7|113806.2|113756.2|113806.2|113756.2|113797.2|113747.2|11
1735056670000|2024-12-24 16:11:10|113805|113755|113797.9|113747.9|113805|113755|113796.7|113746.7|14
1735056680000|2024-12-24 16:11:20|113798|113748|113814.8|113764.8|113816.3|113766.3|113797.7|113747.7|18
1735056690000|2024-12-24 16:11:30|113815.6|113765.6|113833.5|113783.5|113833.7|113783.7|113815.6|113765.6|19
1735056700000|2024-12-24 16:11:40|113833.6|113783.6|113830.9|113780.9|113833.6|113783.6|113830.9|113780.9|9
1735056710000|2024-12-24 16:11:50|113831|113781|113833.2|113783.2|113833.2|113783.2|113831|113781|9
1735056720000|2024-12-24 16:12:00|113834.8|113784.8|113822.6|113772.6|113843.3|113793.3|113820.1|113770.1|24
1735056730000|2024-12-24 16:12:10|113821.3|113771.3|113809|113759|113821.8|113771.8|113808.4|113758.4|21
1735056740000|2024-12-24 16:12:20|113808.2|113758.2|113803.5|113753.5|113809.9|113759.9|113800.8|113750.8|13
1735056750000|2024-12-24 16:12:30|113804.3|113754.3|113808.1|113758.1|113811.3|113761.3|113804.3|113754.3|18
1735056760000|2024-12-24 16:12:40|113807.2|113757.2|113803.5|113753.5|113809.5|113759.5|113803.2|113753.2|17
1735056770000|2024-12-24 16:12:50|113800|113750|113800.4|113750.4|113801.3|113751.3|113800|113750|5
1735056780000|2024-12-24 16:13:00|113800.3|113750.3|113801.3|113751.3|113803.1|113753.1|113800.2|113750.2|8
1735056790000|2024-12-24 16:13:10|113801.8|113751.8|113800.9|113750.9|113804.1|113754.1|113797.4|113747.4|9
1735056800000|2024-12-24 16:13:20|113801.1|113751.1|113800.3|113750.3|113801.1|113751.1|113800.3|113750.3|4
1735056810000|2024-12-24 16:13:30|113802.1|113752.1|113807.4|113757.4|113807.4|113757.4|113800.5|113750.5|20
1735056820000|2024-12-24 16:13:40|113807.7|113757.7|113797.3|113747.3|113811.2|113761.2|113794.8|113744.8|13
1735056830000|2024-12-24 16:13:50|113797.4|113747.4|113798.1|113748.1|113800.8|113750.8|113793.2|113743.2|15
1735056840000|2024-12-24 16:14:00|113797.9|113747.9|113805.2|113755.2|113806.9|113756.9|113797.9|113747.9|10
1735056850000|2024-12-24 16:14:10|113806.5|113756.5|113803.3|113753.3|113812.2|113762.2|113802.5|113752.5|10
1735056860000|2024-12-24 16:14:20|113802.9|113752.9|113801.4|113751.4|113802.9|113752.9|113796.4|113746.4|9
1735056870000|2024-12-24 16:14:30|113801.5|113751.5|113801.4|113751.4|113801.5|113751.5|113801.4|113751.4|2
1735056880000|2024-12-24 16:14:40|113802.8|113752.8|113806.1|113756.1|113808.6|113758.6|113802.8|113752.8|12
1735056890000|2024-12-24 16:14:50|113801.6|113751.6|113807.8|113757.8|113807.8|113757.8|113801.6|113751.6|16
1735056900000|2024-12-24 16:15:00|113808.6|113758.6|113807.6|113757.6|113809.2|113759.2|113806.7|113756.7|10
1735056910000|2024-12-24 16:15:10|113806.7|113756.7|113806.7|113756.7|113806.8|113756.8|113806.7|113756.7|3
1735056920000|2024-12-24 16:15:20|113805.2|113755.2|113792.7|113742.7|113806.2|113756.2|113789.8|113739.8|18
1735056930000|2024-12-24 16:15:30|113792.5|113742.5|113791.6|113741.6|113793|113743|113789.9|113739.9|14
1735056940000|2024-12-24 16:15:40|113792.6|113742.6|113794.3|113744.3|113800.4|113750.4|113792.6|113742.6|18
1735056950000|2024-12-24 16:15:50|113794.2|113744.2|113798|113748|113802.2|113752.2|113794.2|113744.2|15
1735056960000|2024-12-24 16:16:00|113799.2|113749.2|113796.6|113746.6|113799.2|113749.2|113793.8|113743.8|9
1735056970000|2024-12-24 16:16:10|113795|113745|113794.2|113744.2|113798.7|113748.7|113793|113743|15
1735056980000|2024-12-24 16:16:20|113793.7|113743.7|113802.5|113752.5|113802.5|113752.5|113793.5|113743.5|19
1735056990000|2024-12-24 16:16:30|113803.8|113753.8|113799.5|113749.5|113805.1|113755.1|113799.5|113749.5|5
1735057000000|2024-12-24 16:16:40|113800.1|113750.1|113799.8|113749.8|113805.3|113755.3|113799.6|113749.6|17
1735057010000|2024-12-24 16:16:50|113800.8|113750.8|113804.5|113754.5|113806.7|113756.7|113800.8|113750.8|18
1735057020000|2024-12-24 16:17:00|113804.7|113754.7|113808.2|113758.2|113808.2|113758.2|113803.7|113753.7|13
1735057030000|2024-12-24 16:17:10|113809.1|113759.1|113815|113765|113816.2|113766.2|113809.1|113759.1|13
1735057040000|2024-12-24 16:17:20|113815.3|113765.3|113815|113765|113815.3|113765.3|113813.7|113763.7|5
1735057050000|2024-12-24 16:17:30|113813.7|113763.7|113811.1|113761.1|113813.7|113763.7|113807.5|113757.5|14
1735057060000|2024-12-24 16:17:40|113811|113761|113812.1|113762.1|113813.6|113763.6|113809.9|113759.9|11
1735057070000|2024-12-24 16:17:50|113812.2|113762.2|113815.4|113765.4|113816|113766|113812.2|113762.2|5
1735057080000|2024-12-24 16:18:00|113815.7|113765.7|113816|113766|113816.3|113766.3|113815.1|113765.1|10
1735057090000|2024-12-24 16:18:10|113815.1|113765.1|113811.9|113761.9|113816.7|113766.7|113811.1|113761.1|20
1735057100000|2024-12-24 16:18:20|113812.6|113762.6|113813.6|113763.6|113814.6|113764.6|113811.9|113761.9|11
1735057110000|2024-12-24 16:18:30|113812.4|113762.4|113812.1|113762.1|113813.9|113763.9|113812.1|113762.1|11
1735057120000|2024-12-24 16:18:40|113812.4|113762.4|113808.4|113758.4|113814.6|113764.6|113807.7|113757.7|14
1735057130000|2024-12-24 16:18:50|113809.6|113759.6|113810.5|113760.5|113814.7|113764.7|113809.6|113759.6|11
1735057140000|2024-12-24 16:19:00|113809.6|113759.6|113809.5|113759.5|113811.8|113761.8|113809.5|113759.5|9
1735057150000|2024-12-24 16:19:10|113810.2|113760.2|113805.5|113755.5|113812.2|113762.2|113804.2|113754.2|13
1735057160000|2024-12-24 16:19:20|113805.4|113755.4|113792.8|113742.8|113805.5|113755.5|113792.8|113742.8|23
1735057170000|2024-12-24 16:19:30|113793.2|113743.2|113791.6|113741.6|113793.5|113743.5|113791.6|113741.6|4
1735057180000|2024-12-24 16:19:40|113790.8|113740.8|113802|113752|113802|113752|113790.8|113740.8|13
1735057190000|2024-12-24 16:19:50|113801.2|113751.2|113794.9|113744.9|113802|113752|113794.8|113744.8|13
1735057200000|2024-12-24 16:20:00|113796.3|113746.3|113806.3|113756.3|113806.3|113756.3|113796.3|113746.3|12
1735057210000|2024-12-24 16:20:10|113811.6|113761.6|113808.8|113758.8|113813.9|113763.9|113808.8|113758.8|16
1735057220000|2024-12-24 16:20:20|113809.9|113759.9|113813|113763|113814.2|113764.2|113808.8|113758.8|24
1735057230000|2024-12-24 16:20:30|113814.1|113764.1|113813.8|113763.8|113814.9|113764.9|113811.4|113761.4|29
1735057240000|2024-12-24 16:20:40|113814.6|113764.6|113816.8|113766.8|113818.7|113768.7|113813.8|113763.8|22
1735057250000|2024-12-24 16:20:50|113817.2|113767.2|113828.3|113778.3|113837.9|113787.9|113816.1|113766.1|21
1735057260000|2024-12-24 16:21:00|113827.3|113777.3|113823.9|113773.9|113829.2|113779.2|113823.9|113773.9|9
1735057270000|2024-12-24 16:21:10|113826|113776|113823.3|113773.3|113827.9|113777.9|113821.4|113771.4|19
1735057280000|2024-12-24 16:21:20|113822.6|113772.6|113821.6|113771.6|113822.8|113772.8|113821.2|113771.2|24
1735057290000|2024-12-24 16:21:30|113821.2|113771.2|113818.4|113768.4|113821.4|113771.4|113817.3|113767.3|24
1735057300000|2024-12-24 16:21:40|113820.7|113770.7|113818.8|113768.8|113820.7|113770.7|113817.7|113767.7|8
1735057310000|2024-12-24 16:21:50|113817.7|113767.7|113827.7|113777.7|113827.8|113777.8|113817.7|113767.7|11
1735057320000|2024-12-24 16:22:00|113827.3|113777.3|113826.4|113776.4|113828.7|113778.7|113824.5|113774.5|11
1735057330000|2024-12-24 16:22:10|113824.5|113774.5|113817.3|113767.3|113824.5|113774.5|113814.8|113764.8|27
1735057340000|2024-12-24 16:22:20|113817.7|113767.7|113823.7|113773.7|113823.7|113773.7|113815.6|113765.6|28
1735057350000|2024-12-24 16:22:30|113822.6|113772.6|113818.9|113768.9|113824.8|113774.8|113818.9|113768.9|13
1735057360000|2024-12-24 16:22:40|113819|113769|113819|113769|113821.8|113771.8|113816|113766|11
1735057370000|2024-12-24 16:22:50|113818.8|113768.8|113819|113769|113819|113769|113816.2|113766.2|13
1735057380000|2024-12-24 16:23:00|113819.1|113769.1|113822.6|113772.6|113826.8|113776.8|113817.1|113767.1|24
1735057390000|2024-12-24 16:23:10|113822.8|113772.8|113803.3|113753.3|113824|113774|113803.3|113753.3|28
1735057400000|2024-12-24 16:23:20|113803.4|113753.4|113803.6|113753.6|113803.6|113753.6|113803.4|113753.4|2
1735057410000|2024-12-24 16:23:30|113803.1|113753.1|113802.4|113752.4|113803.1|113753.1|113800.6|113750.6|10
1735057420000|2024-12-24 16:23:40|113802.2|113752.2|113796.2|113746.2|113806.9|113756.9|113793.8|113743.8|23
1735057430000|2024-12-24 16:23:50|113799.8|113749.8|113796.9|113746.9|113799.8|113749.8|113793.5|113743.5|28
1735057440000|2024-12-24 16:24:00|113796.3|113746.3|113793|113743|113799.5|113749.5|113784.3|113734.3|32
1735057450000|2024-12-24 16:24:10|113791.4|113741.4|113793.6|113743.6|113793.9|113743.9|113791.4|113741.4|11
1735057460000|2024-12-24 16:24:20|113793.1|113743.1|113796|113746|113798.2|113748.2|113791.9|113741.9|18
1735057470000|2024-12-24 16:24:30|113797.2|113747.2|113799.2|113749.2|113800.1|113750.1|113796.4|113746.4|12
1735057480000|2024-12-24 16:24:40|113800.4|113750.4|113800.9|113750.9|113800.9|113750.9|113799.5|113749.5|8
1735057490000|2024-12-24 16:24:50|113800.6|113750.6|113800.7|113750.7|113800.9|113750.9|113800.1|113750.1|7
1735057500000|2024-12-24 16:25:00|113800.9|113750.9|113790.5|113740.5|113801.1|113751.1|113788.9|113738.9|14
1735057510000|2024-12-24 16:25:10|113790.8|113740.8|113790.1|113740.1|113793.8|113743.8|113790.1|113740.1|16
1735057520000|2024-12-24 16:25:20|113790|113740|113781.9|113731.9|113790|113740|113780.4|113730.4|13
1735057530000|2024-12-24 16:25:30|113781.7|113731.7|113782.8|113732.8|113783.6|113733.6|113779.1|113729.1|20
1735057540000|2024-12-24 16:25:40|113780.6|113730.6|113779|113729|113784.4|113734.4|113779|113729|11
1735057550000|2024-12-24 16:25:50|113781.8|113731.8|113775.3|113725.3|113781.8|113731.8|113771.2|113721.2|23
1735057560000|2024-12-24 16:26:00|113774.4|113724.4|113784.7|113734.7|113785.5|113735.5|113773.8|113723.8|18
1735057570000|2024-12-24 16:26:10|113782.5|113732.5|113780.9|113730.9|113784.6|113734.6|113779.6|113729.6|16
1735057580000|2024-12-24 16:26:20|113781|113731|113787.9|113737.9|113788.9|113738.9|113781|113731|15
1735057590000|2024-12-24 16:26:30|113787|113737|113786.2|113736.2|113789.5|113739.5|113785|113735|17
1735057600000|2024-12-24 16:26:40|113786.3|113736.3|113786.7|113736.7|113787.4|113737.4|113785.6|113735.6|13
1735057610000|2024-12-24 16:26:50|113786.6|113736.6|113789.5|113739.5|113790.8|113740.8|113786.6|113736.6|17
1735057620000|2024-12-24 16:27:00|113790|113740|113787.5|113737.5|113792.9|113742.9|113786.1|113736.1|27
1735057630000|2024-12-24 16:27:10|113786.8|113736.8|113785.9|113735.9|113787.7|113737.7|113785.6|113735.6|12
1735057640000|2024-12-24 16:27:20|113787.1|113737.1|113783|113733|113790.9|113740.9|113781.2|113731.2|25
1735057650000|2024-12-24 16:27:30|113780.7|113730.7|113777.5|113727.5|113784.2|113734.2|113773.8|113723.8|22
1735057660000|2024-12-24 16:27:40|113777.4|113727.4|113778.6|113728.6|113779.5|113729.5|113775.2|113725.2|13
1735057670000|2024-12-24 16:27:50|113778.7|113728.7|113774.2|113724.2|113782.4|113732.4|113774.2|113724.2|11
1735057680000|2024-12-24 16:28:00|113769.7|113719.7|113763.6|113713.6|113771.3|113721.3|113755.5|113705.5|33
1735057690000|2024-12-24 16:28:10|113764.5|113714.5|113761.6|113711.6|113765.2|113715.2|113758.1|113708.1|33
1735057700000|2024-12-24 16:28:20|113758.9|113708.9|113760.2|113710.2|113760.3|113710.3|113755.1|113705.1|31
1735057710000|2024-12-24 16:28:30|113760.1|113710.1|113755.5|113705.5|113760.1|113710.1|113754.8|113704.8|26
1735057720000|2024-12-24 16:28:40|113757.3|113707.3|113756.3|113706.3|113757.4|113707.4|113754.7|113704.7|18
1735057730000|2024-12-24 16:28:50|113757.4|113707.4|113754.9|113704.9|113758.7|113708.7|113753.4|113703.4|31
1735057740000|2024-12-24 16:29:00|113756.2|113706.2|113757.5|113707.5|113760|113710|113755|113705|26
1735057750000|2024-12-24 16:29:10|113756.5|113706.5|113765.3|113715.3|113769.9|113719.9|113755.5|113705.5|30
1735057760000|2024-12-24 16:29:20|113768.6|113718.6|113767|113717|113768.6|113718.6|113763.5|113713.5|36
1735057770000|2024-12-24 16:29:30|113768.7|113718.7|113770.2|113720.2|113775.5|113725.5|113762.9|113712.9|44
1735057780000|2024-12-24 16:29:40|113772.6|113722.6|113768.7|113718.7|113777.7|113727.7|113765.5|113715.5|55
1735057790000|2024-12-24 16:29:50|113770.4|113720.4|113768.2|113718.2|113770.6|113720.6|113765.1|113715.1|52
1735057800000|2024-12-24 16:30:00|113768.7|113718.7|113769.9|113719.9|113771.8|113721.8|113764.4|113714.4|44
1735057810000|2024-12-24 16:30:10|113770.4|113720.4|113776.8|113726.8|113778.2|113728.2|113768.2|113718.2|43
1735057820000|2024-12-24 16:30:20|113777.6|113727.6|113780.4|113730.4|113784|113734|113774.7|113724.7|35
1735057830000|2024-12-24 16:30:30|113779.9|113729.9|113785.3|113735.3|113785.3|113735.3|113779.4|113729.4|9
1735057840000|2024-12-24 16:30:40|113784.8|113734.8|113786|113736|113788.2|113738.2|113782.4|113732.4|26
1735057850000|2024-12-24 16:30:50|113786.3|113736.3|113778.9|113728.9|113786.3|113736.3|113772.6|113722.6|36
1735057860000|2024-12-24 16:31:00|113773.7|113723.7|113779.7|113729.7|113782.8|113732.8|113773.6|113723.6|22
1735057870000|2024-12-24 16:31:10|113775.7|113725.7|113776.2|113726.2|113782.2|113732.2|113773|113723|29
1735057880000|2024-12-24 16:31:20|113777.5|113727.5|113768.1|113718.1|113780.4|113730.4|113766.1|113716.1|44
1735057890000|2024-12-24 16:31:30|113764.7|113714.7|113757.2|113707.2|113764.7|113714.7|113756.3|113706.3|26
1735057900000|2024-12-24 16:31:40|113756.4|113706.4|113759.1|113709.1|113760.1|113710.1|113755.7|113705.7|16
1735057910000|2024-12-24 16:31:50|113759.3|113709.3|113761.2|113711.2|113763.7|113713.7|113759.3|113709.3|21
1735057920000|2024-12-24 16:32:00|113761.5|113711.5|113750.3|113700.3|113761.5|113711.5|113743.1|113693.1|34
1735057930000|2024-12-24 16:32:10|113748.8|113698.8|113745.4|113695.4|113755.9|113705.9|113744.5|113694.5|29
1735057940000|2024-12-24 16:32:20|113742.7|113692.7|113736.3|113686.3|113747.2|113697.2|113736.3|113686.3|37
1735057950000|2024-12-24 16:32:30|113738.1|113688.1|113723.3|113673.3|113738.1|113688.1|113722.4|113672.4|49
1735057960000|2024-12-24 16:32:40|113724.1|113674.1|113728.8|113678.8|113734.6|113684.6|113722.1|113672.1|66
1735057970000|2024-12-24 16:32:50|113728.2|113678.2|113730.2|113680.2|113734.1|113684.1|113720.7|113670.7|57
1735057980000|2024-12-24 16:33:00|113731.1|113681.1|113723|113673|113734.7|113684.7|113721.4|113671.4|59
1735057990000|2024-12-24 16:33:10|113725.1|113675.1|113710.5|113660.5|113729.3|113679.3|113708.5|113658.5|57
1735058000000|2024-12-24 16:33:20|113714.7|113664.7|113716.2|113666.2|113718.6|113668.6|113711|113661|48
1735058010000|2024-12-24 16:33:30|113714|113664|113711.2|113661.2|113717.5|113667.5|113710|113660|50
1735058020000|2024-12-24 16:33:40|113711.8|113661.8|113714.7|113664.7|113716.5|113666.5|113706|113656|57
1735058030000|2024-12-24 16:33:50|113711.9|113661.9|113712.8|113662.8|113716.7|113666.7|113710|113660|38
1735058040000|2024-12-24 16:34:00|113712.7|113662.7|113704.8|113654.8|113714.1|113664.1|113698.2|113648.2|48
1735058050000|2024-12-24 16:34:10|113706.4|113656.4|113700.4|113650.4|113707.4|113657.4|113699.2|113649.2|50
1735058060000|2024-12-24 16:34:20|113702.3|113652.3|113708.9|113658.9|113709.9|113659.9|113700|113650|55
1735058070000|2024-12-24 16:34:30|113706.2|113656.2|113705.7|113655.7|113711.7|113661.7|113703.2|113653.2|41
1735058080000|2024-12-24 16:34:40|113709.3|113659.3|113706.3|113656.3|113710.9|113660.9|113706|113656|40
1735058090000|2024-12-24 16:34:50|113707|113657|113708|113658|113711.3|113661.3|113705.3|113655.3|48
1735058100000|2024-12-24 16:35:00|113707.2|113657.2|113707.6|113657.6|113708.6|113658.6|113704.1|113654.1|37
1735058110000|2024-12-24 16:35:10|113707.4|113657.4|113707.7|113657.7|113711|113661|113705.4|113655.4|47
1735058120000|2024-12-24 16:35:20|113706.6|113656.6|113705.5|113655.5|113710.6|113660.6|113701.8|113651.8|35
1735058130000|2024-12-24 16:35:30|113704.3|113654.3|113707.2|113657.2|113710.6|113660.6|113702.7|113652.7|21
1735058140000|2024-12-24 16:35:40|113707.6|113657.6|113691.7|113641.7|113707.6|113657.6|113691.6|113641.6|24
1735058150000|2024-12-24 16:35:50|113691.6|113641.6|113693.4|113643.4|113695.7|113645.7|113684.4|113634.4|35
1735058160000|2024-12-24 16:36:00|113692.5|113642.5|113692.5|113642.5|113697.6|113647.6|113691.2|113641.2|24
1735058170000|2024-12-24 16:36:10|113692.4|113642.4|113688.7|113638.7|113692.5|113642.5|113686.6|113636.6|17
1735058180000|2024-12-24 16:36:20|113687.9|113637.9|113690.1|113640.1|113690.1|113640.1|113686.2|113636.2|10
1735058190000|2024-12-24 16:36:30|113689.3|113639.3|113726.4|113676.4|113727.3|113677.3|113689.3|113639.3|44
1735058200000|2024-12-24 16:36:40|113725.1|113675.1|113728.7|113678.7|113729.1|113679.1|113724.4|113674.4|41
1735058210000|2024-12-24 16:36:50|113728.5|113678.5|113720.5|113670.5|113732.1|113682.1|113717.7|113667.7|21
1735058220000|2024-12-24 16:37:00|113718.7|113668.7|113712.8|113662.8|113721.9|113671.9|113709.2|113659.2|45
1735058230000|2024-12-24 16:37:10|113712.9|113662.9|113713|113663|113714.4|113664.4|113709.1|113659.1|25
1735058240000|2024-12-24 16:37:20|113711.5|113661.5|113715.5|113665.5|113719.4|113669.4|113709|113659|28
1735058250000|2024-12-24 16:37:30|113716.7|113666.7|113721.4|113671.4|113722.2|113672.2|113714.6|113664.6|52
1735058260000|2024-12-24 16:37:40|113721.8|113671.8|113720.4|113670.4|113724.8|113674.8|113718.7|113668.7|62
1735058270000|2024-12-24 16:37:50|113721.4|113671.4|113724.7|113674.7|113724.7|113674.7|113718.7|113668.7|45
1735058280000|2024-12-24 16:38:00|113722.7|113672.7|113720.9|113670.9|113722.7|113672.7|113717|113667|37
1735058290000|2024-12-24 16:38:10|113719.8|113669.8|113722.5|113672.5|113725.8|113675.8|113718.3|113668.3|35
1735058300000|2024-12-24 16:38:20|113721.6|113671.6|113719|113669|113723.1|113673.1|113716.4|113666.4|21
1735058310000|2024-12-24 16:38:30|113721.4|113671.4|113715.8|113665.8|113721.4|113671.4|113714.7|113664.7|32
1735058320000|2024-12-24 16:38:40|113717.2|113667.2|113718|113668|113720.1|113670.1|113715.2|113665.2|18
1735058330000|2024-12-24 16:38:50|113718.2|113668.2|113722.2|113672.2|113724.2|113674.2|113718.2|113668.2|10
1735058340000|2024-12-24 16:39:00|113723|113673|113726.1|113676.1|113727|113677|113721.7|113671.7|18
1735058350000|2024-12-24 16:39:10|113724.9|113674.9|113730.8|113680.8|113742.1|113692.1|113724.9|113674.9|48
1735058360000|2024-12-24 16:39:20|113730.6|113680.6|113733.1|113683.1|113735|113685|113727.8|113677.8|64
1735058370000|2024-12-24 16:39:30|113730.1|113680.1|113731|113681|113737.8|113687.8|113729.6|113679.6|59
1735058380000|2024-12-24 16:39:40|113731.7|113681.7|113724.1|113674.1|113731.7|113681.7|113724.1|113674.1|15
1735058390000|2024-12-24 16:39:50|113723.7|113673.7|113723.8|113673.8|113724.6|113674.6|113720.5|113670.5|32
1735058400000|2024-12-24 16:40:00|113720.3|113670.3|113722.8|113672.8|113725.2|113675.2|113718.8|113668.8|15
1735058410000|2024-12-24 16:40:10|113720.2|113670.2|113715.8|113665.8|113722.7|113672.7|113712|113662|36
1735058420000|2024-12-24 16:40:20|113716.9|113666.9|113715.3|113665.3|113718.8|113668.8|113714.1|113664.1|21
1735058430000|2024-12-24 16:40:30|113717.8|113667.8|113704.9|113654.9|113717.8|113667.8|113703.1|113653.1|41
1735058440000|2024-12-24 16:40:40|113707|113657|113704.2|113654.2|113709.6|113659.6|113700.8|113650.8|54
1735058450000|2024-12-24 16:40:50|113704.3|113654.3|113707.1|113657.1|113707.5|113657.5|113702.3|113652.3|23
1735058460000|2024-12-24 16:41:00|113703.6|113653.6|113703.4|113653.4|113707.3|113657.3|113700.7|113650.7|28
1735058470000|2024-12-24 16:41:10|113704.3|113654.3|113704.1|113654.1|113707.1|113657.1|113702.4|113652.4|9
1735058480000|2024-12-24 16:41:20|113706.5|113656.5|113707.7|113657.7|113708.4|113658.4|113703.5|113653.5|28
1735058490000|2024-12-24 16:41:30|113706.2|113656.2|113707.1|113657.1|113711|113661|113702.2|113652.2|20
1735058500000|2024-12-24 16:41:40|113705.5|113655.5|113709.4|113659.4|113709.6|113659.6|113705.5|113655.5|12
1735058510000|2024-12-24 16:41:50|113708.1|113658.1|113714.8|113664.8|113716.9|113666.9|113704.3|113654.3|35
1735058520000|2024-12-24 16:42:00|113711.6|113661.6|113707.6|113657.6|113714.9|113664.9|113704|113654|18
1735058530000|2024-12-24 16:42:10|113705.8|113655.8|113701.1|113651.1|113709.4|113659.4|113701|113651|16
1735058540000|2024-12-24 16:42:20|113704.4|113654.4|113686.7|113636.7|113704.8|113654.8|113686.7|113636.7|29
1735058550000|2024-12-24 16:42:30|113686.9|113636.9|113687.6|113637.6|113690.8|113640.8|113686.7|113636.7|8
1735058560000|2024-12-24 16:42:40|113691.1|113641.1|113689.2|113639.2|113691.1|113641.1|113687.6|113637.6|9
1735058570000|2024-12-24 16:42:50|113690.9|113640.9|113687.7|113637.7|113690.9|113640.9|113686|113636|6
1735058580000|2024-12-24 16:43:00|113691|113641|113684.5|113634.5|113691.3|113641.3|113682|113632|15
1735058590000|2024-12-24 16:43:10|113682.8|113632.8|113706.9|113656.9|113709.4|113659.4|113682.8|113632.8|25
1735058600000|2024-12-24 16:43:20|113707.1|113657.1|113709.7|113659.7|113710.4|113660.4|113703.8|113653.8|41
1735058610000|2024-12-24 16:43:30|113705.8|113655.8|113708.6|113658.6|113708.6|113658.6|113697.8|113647.8|24
1735058620000|2024-12-24 16:43:40|113708.1|113658.1|113709|113659|113711.7|113661.7|113700|113650|37
1735058630000|2024-12-24 16:43:50|113710.8|113660.8|113714.7|113664.7|113715.5|113665.5|113708.1|113658.1|30
1735058640000|2024-12-24 16:44:00|113711.9|113661.9|113713.6|113663.6|113714.9|113664.9|113710|113660|16
1735058650000|2024-12-24 16:44:10|113711.8|113661.8|113709.4|113659.4|113714.7|113664.7|113709.4|113659.4|16
1735058660000|2024-12-24 16:44:20|113707.5|113657.5|113708.3|113658.3|113710.3|113660.3|113703.9|113653.9|27
1735058670000|2024-12-24 16:44:30|113709.6|113659.6|113710.6|113660.6|113713.1|113663.1|113704.5|113654.5|21
1735058680000|2024-12-24 16:44:40|113708.4|113658.4|113709|113659|113714.8|113664.8|113707.6|113657.6|19
1735058690000|2024-12-24 16:44:50|113711.3|113661.3|113707.5|113657.5|113711.7|113661.7|113705.5|113655.5|32
1735058700000|2024-12-24 16:45:00|113705.6|113655.6|113704.4|113654.4|113708.6|113658.6|113702.4|113652.4|19
1735058710000|2024-12-24 16:45:10|113703.8|113653.8|113709.1|113659.1|113712.8|113662.8|113700.7|113650.7|29
1735058720000|2024-12-24 16:45:20|113711.4|113661.4|113710.9|113660.9|113711.4|113661.4|113705.9|113655.9|31
1735058730000|2024-12-24 16:45:30|113712.5|113662.5|113713.3|113663.3|113713.3|113663.3|113712|113662|8
1735058740000|2024-12-24 16:45:40|113712|113662|113702.8|113652.8|113712|113662|113702.4|113652.4|7
1735058750000|2024-12-24 16:45:50|113703.7|113653.7|113705.3|113655.3|113705.3|113655.3|113702.3|113652.3|7
1735058760000|2024-12-24 16:46:00|113705.7|113655.7|113716.9|113666.9|113716.9|113666.9|113705.7|113655.7|14
1735058770000|2024-12-24 16:46:10|113718.1|113668.1|113749.1|113699.1|113749.1|113699.1|113718.1|113668.1|33
1735058780000|2024-12-24 16:46:20|113743.4|113693.4|113743|113693|113746.9|113696.9|113738|113688|29
1735058790000|2024-12-24 16:46:30|113742.7|113692.7|113743.5|113693.5|113745|113695|113738.3|113688.3|28
1735058800000|2024-12-24 16:46:40|113739.9|113689.9|113739|113689|113743.6|113693.6|113736.9|113686.9|28
1735058810000|2024-12-24 16:46:50|113739.1|113689.1|113745.2|113695.2|113747.8|113697.8|113739|113689|18
1735058820000|2024-12-24 16:47:00|113746.5|113696.5|113755.8|113705.8|113757.9|113707.9|113746.5|113696.5|11
1735058830000|2024-12-24 16:47:10|113754.8|113704.8|113751.6|113701.6|113755|113705|113749.2|113699.2|20
1735058840000|2024-12-24 16:47:20|113748.8|113698.8|113749.2|113699.2|113749.2|113699.2|113745.1|113695.1|21
1735058850000|2024-12-24 16:47:30|113751.6|113701.6|113752.8|113702.8|113756.5|113706.5|113751.1|113701.1|23
1735058860000|2024-12-24 16:47:40|113755.2|113705.2|113770.5|113720.5|113775.5|113725.5|113755.1|113705.1|45
1735058870000|2024-12-24 16:47:50|113769.1|113719.1|113778|113728|113778.3|113728.3|113769.1|113719.1|26
1735058880000|2024-12-24 16:48:00|113779|113729|113781.6|113731.6|113785.1|113735.1|113779|113729|13
1735058890000|2024-12-24 16:48:10|113782.4|113732.4|113777.8|113727.8|113782.4|113732.4|113775.3|113725.3|12
1735058900000|2024-12-24 16:48:20|113776.5|113726.5|113778.3|113728.3|113780.3|113730.3|113775.8|113725.8|36
1735058910000|2024-12-24 16:48:30|113777.8|113727.8|113779.6|113729.6|113781.4|113731.4|113776.4|113726.4|32
1735058920000|2024-12-24 16:48:40|113779.4|113729.4|113772.1|113722.1|113779.8|113729.8|113769.4|113719.4|41
1735058930000|2024-12-24 16:48:50|113770.5|113720.5|113765.8|113715.8|113770.5|113720.5|113764.6|113714.6|13
1735058940000|2024-12-24 16:49:00|113766.3|113716.3|113767.6|113717.6|113771.3|113721.3|113760.4|113710.4|35
1735058950000|2024-12-24 16:49:10|113768.1|113718.1|113767.4|113717.4|113772.3|113722.3|113767.4|113717.4|21
1735058960000|2024-12-24 16:49:20|113767.9|113717.9|113767.3|113717.3|113770.6|113720.6|113766.6|113716.6|17
1735058970000|2024-12-24 16:49:30|113769.9|113719.9|113756.8|113706.8|113773.7|113723.7|113756.2|113706.2|24
1735058980000|2024-12-24 16:49:40|113758.2|113708.2|113756.2|113706.2|113761.4|113711.4|113755.7|113705.7|13
1735058990000|2024-12-24 16:49:50|113757.5|113707.5|113752.5|113702.5|113757.5|113707.5|113752.5|113702.5|18
1735059000000|2024-12-24 16:50:00|113754|113704|113752.7|113702.7|113755.2|113705.2|113751.3|113701.3|11
1735059010000|2024-12-24 16:50:10|113752.8|113702.8|113750.8|113700.8|113752.8|113702.8|113750.8|113700.8|6
1735059020000|2024-12-24 16:50:20|113750.2|113700.2|113744.9|113694.9|113755.4|113705.4|113742.1|113692.1|21
1735059030000|2024-12-24 16:50:30|113746.1|113696.1|113745.8|113695.8|113749.9|113699.9|113744.7|113694.7|22
1735059040000|2024-12-24 16:50:40|113746.4|113696.4|113746.3|113696.3|113747.9|113697.9|113741.9|113691.9|23
1735059050000|2024-12-24 16:50:50|113744.7|113694.7|113749.6|113699.6|113750.6|113700.6|113743.4|113693.4|15
1735059060000|2024-12-24 16:51:00|113748.3|113698.3|113748.1|113698.1|113753|113703|113746|113696|21
1735059070000|2024-12-24 16:51:10|113748.2|113698.2|113748|113698|113748.4|113698.4|113746.7|113696.7|10
1735059080000|2024-12-24 16:51:20|113749.4|113699.4|113759.8|113709.8|113763.7|113713.7|113749.4|113699.4|15
1735059090000|2024-12-24 16:51:30|113764.7|113714.7|113767|113717|113771.4|113721.4|113761.7|113711.7|45
1735059100000|2024-12-24 16:51:40|113764.8|113714.8|113765.6|113715.6|113767.5|113717.5|113761.1|113711.1|18
1735059110000|2024-12-24 16:51:50|113765.3|113715.3|113765.5|113715.5|113767.2|113717.2|113763.7|113713.7|22
1735059120000|2024-12-24 16:52:00|113766|113716|113767.3|113717.3|113770.9|113720.9|113764.8|113714.8|55
1735059130000|2024-12-24 16:52:10|113769.5|113719.5|113766.4|113716.4|113772.3|113722.3|113764.6|113714.6|51
1735059140000|2024-12-24 16:52:20|113768.5|113718.5|113767.5|113717.5|113770.7|113720.7|113763.3|113713.3|49
1735059150000|2024-12-24 16:52:30|113767.4|113717.4|113765.3|113715.3|113767.7|113717.7|113764|113714|32
1735059160000|2024-12-24 16:52:40|113767.5|113717.5|113765.3|113715.3|113769.7|113719.7|113764.4|113714.4|39
1735059170000|2024-12-24 16:52:50|113767.5|113717.5|113765|113715|113768.2|113718.2|113759.2|113709.2|48
1735059180000|2024-12-24 16:53:00|113765.1|113715.1|113768.4|113718.4|113771.6|113721.6|113764.4|113714.4|39
1735059190000|2024-12-24 16:53:10|113768.7|113718.7|113769.2|113719.2|113770.5|113720.5|113767.7|113717.7|10
1735059200000|2024-12-24 16:53:20|113767.7|113717.7|113770.7|113720.7|113774|113724|113766|113716|35
1735059210000|2024-12-24 16:53:30|113769|113719|113772.1|113722.1|113773.4|113723.4|113767.4|113717.4|35
1735059220000|2024-12-24 16:53:40|113772.4|113722.4|113769.8|113719.8|113775.7|113725.7|113769.8|113719.8|19
1735059230000|2024-12-24 16:53:50|113769.7|113719.7|113772.8|113722.8|113776.9|113726.9|113769.7|113719.7|14
1735059240000|2024-12-24 16:54:00|113774.7|113724.7|113769.3|113719.3|113774.7|113724.7|113766.1|113716.1|19
1735059250000|2024-12-24 16:54:10|113769.5|113719.5|113769.7|113719.7|113769.7|113719.7|113769.5|113719.5|2
1735059260000|2024-12-24 16:54:20|113768.1|113718.1|113759.1|113709.1|113769.6|113719.6|113759.1|113709.1|22
1735059270000|2024-12-24 16:54:30|113762|113712|113758.1|113708.1|113762|113712|113755.9|113705.9|24
1735059280000|2024-12-24 16:54:40|113756.5|113706.5|113755.2|113705.2|113758.1|113708.1|113754|113704|27
1735059290000|2024-12-24 16:54:50|113755.4|113705.4|113755.9|113705.9|113756.5|113706.5|113754.1|113704.1|8
1735059300000|2024-12-24 16:55:00|113754.5|113704.5|113756.1|113706.1|113756.3|113706.3|113754.5|113704.5|7
1735059310000|2024-12-24 16:55:10|113755.4|113705.4|113750.5|113700.5|113755.4|113705.4|113750.5|113700.5|10
1735059320000|2024-12-24 16:55:20|113749.9|113699.9|113756.6|113706.6|113760|113710|113749.9|113699.9|49
1735059330000|2024-12-24 16:55:30|113758.5|113708.5|113763.9|113713.9|113765.9|113715.9|113754.8|113704.8|46
1735059340000|2024-12-24 16:55:40|113762.1|113712.1|113754.1|113704.1|113762.9|113712.9|113752.7|113702.7|42
1735059350000|2024-12-24 16:55:50|113755.9|113705.9|113752.5|113702.5|113757.7|113707.7|113752.5|113702.5|38
1735059360000|2024-12-24 16:56:00|113753.8|113703.8|113754.9|113704.9|113757|113707|113753|113703|17
1735059370000|2024-12-24 16:56:10|113756.6|113706.6|113761.8|113711.8|113764.1|113714.1|113753.8|113703.8|20
1735059380000|2024-12-24 16:56:20|113763.9|113713.9|113764.4|113714.4|113765.8|113715.8|113760.2|113710.2|45
1735059390000|2024-12-24 16:56:30|113762.4|113712.4|113761.4|113711.4|113772.1|113722.1|113761.4|113711.4|28
1735059400000|2024-12-24 16:56:40|113762.9|113712.9|113764.8|113714.8|113773.7|113723.7|113762.3|113712.3|17
1735059410000|2024-12-24 16:56:50|113766.5|113716.5|113761.9|113711.9|113769.8|113719.8|113760.9|113710.9|17
1735059420000|2024-12-24 16:57:00|113762.9|113712.9|113771.5|113721.5|113774.4|113724.4|113762.9|113712.9|14
1735059430000|2024-12-24 16:57:10|113772.1|113722.1|113767.2|113717.2|113772.5|113722.5|113767.2|113717.2|11
1735059440000|2024-12-24 16:57:20|113772|113722|113769.1|113719.1|113772|113722|113766|113716|9
1735059450000|2024-12-24 16:57:30|113769.5|113719.5|113774.8|113724.8|113779|113729|113768.2|113718.2|18
1735059460000|2024-12-24 16:57:40|113773.3|113723.3|113771|113721|113773.3|113723.3|113770|113720|5
1735059470000|2024-12-24 16:57:50|113769.6|113719.6|113766.8|113716.8|113779.8|113729.8|113765.9|113715.9|27
1735059480000|2024-12-24 16:58:00|113766.3|113716.3|113765.4|113715.4|113771.2|113721.2|113762.8|113712.8|38
1735059490000|2024-12-24 16:58:10|113763.8|113713.8|113769|113719|113776.6|113726.6|113763.2|113713.2|31
1735059500000|2024-12-24 16:58:20|113766.2|113716.2|113778.8|113728.8|113778.8|113728.8|113766.2|113716.2|26
1735059510000|2024-12-24 16:58:30|113777.3|113727.3|113781.2|113731.2|113785.7|113735.7|113774.7|113724.7|14
1735059520000|2024-12-24 16:58:40|113782.5|113732.5|113786.1|113736.1|113789.3|113739.3|113782.5|113732.5|23
1735059530000|2024-12-24 16:58:50|113786.8|113736.8|113785.5|113735.5|113786.8|113736.8|113784.5|113734.5|6
1735059540000|2024-12-24 16:59:00|113785.4|113735.4|113788.8|113738.8|113794.3|113744.3|113785.4|113735.4|12
1735059550000|2024-12-24 16:59:10|113790|113740|113789.4|113739.4|113790|113740|113788.8|113738.8|5
1735059560000|2024-12-24 16:59:20|113789.7|113739.7|113790.6|113740.6|113791.9|113741.9|113789.3|113739.3|15
1735059570000|2024-12-24 16:59:30|113789.6|113739.6|113789.2|113739.2|113794.3|113744.3|113786.9|113736.9|20
1735059580000|2024-12-24 16:59:40|113786.9|113736.9|113792.9|113742.9|113794.9|113744.9|113786.9|113736.9|26
1735059590000|2024-12-24 16:59:50|113791.3|113741.3|113790.2|113740.2|113793.1|113743.1|113789|113739|14
1735059600000|2024-12-24 17:00:00|113790.7|113740.7|113792.1|113742.1|113801.4|113751.4|113788.1|113738.1|27
1735059610000|2024-12-24 17:00:10|113794|113744|113803.6|113753.6|113804.6|113754.6|113791|113741|33
1735059620000|2024-12-24 17:00:20|113804|113754|113800.1|113750.1|113804|113754|113796.5|113746.5|30
1735059630000|2024-12-24 17:00:30|113800.8|113750.8|113804.3|113754.3|113804.6|113754.6|113795.8|113745.8|24
1735059640000|2024-12-24 17:00:40|113804.5|113754.5|113799.8|113749.8|113805.2|113755.2|113798.4|113748.4|24
1735059650000|2024-12-24 17:00:50|113803.7|113753.7|113802.5|113752.5|113805.7|113755.7|113798.2|113748.2|37
1735059660000|2024-12-24 17:01:00|113804.7|113754.7|113806.1|113756.1|113809|113759|113803|113753|22
1735059670000|2024-12-24 17:01:10|113806.2|113756.2|113802.1|113752.1|113810.7|113760.7|113799.8|113749.8|19
1735059680000|2024-12-24 17:01:20|113803.6|113753.6|113807.1|113757.1|113808.1|113758.1|113803.1|113753.1|19
1735059690000|2024-12-24 17:01:30|113808.3|113758.3|113801|113751|113808.3|113758.3|113799.6|113749.6|24
1735059700000|2024-12-24 17:01:40|113800|113750|113797.5|113747.5|113802.3|113752.3|113795.4|113745.4|40
1735059710000|2024-12-24 17:01:50|113799.3|113749.3|113795.6|113745.6|113801.5|113751.5|113795.6|113745.6|23
1735059720000|2024-12-24 17:02:00|113796.9|113746.9|113802.6|113752.6|113808|113758|113795.6|113745.6|40
1735059730000|2024-12-24 17:02:10|113804.6|113754.6|113805.7|113755.7|113808.8|113758.8|113800.2|113750.2|30
1735059740000|2024-12-24 17:02:20|113805.8|113755.8|113802|113752|113808.8|113758.8|113800.6|113750.6|11
1735059750000|2024-12-24 17:02:30|113802.5|113752.5|113796.4|113746.4|113804.4|113754.4|113796.3|113746.3|29
1735059760000|2024-12-24 17:02:40|113797.1|113747.1|113796.6|113746.6|113798.6|113748.6|113796.6|113746.6|4
1735059770000|2024-12-24 17:02:50|113796.1|113746.1|113796.3|113746.3|113797.3|113747.3|113796.1|113746.1|4
1735059780000|2024-12-24 17:03:00|113797.6|113747.6|113797.1|113747.1|113800.1|113750.1|113793.5|113743.5|25
1735059790000|2024-12-24 17:03:10|113797.3|113747.3|113793.9|113743.9|113798.3|113748.3|113793.9|113743.9|23
1735059800000|2024-12-24 17:03:20|113795|113745|113795.2|113745.2|113799.7|113749.7|113794.8|113744.8|29
1735059810000|2024-12-24 17:03:30|113796.7|113746.7|113798.7|113748.7|113799.1|113749.1|113794.2|113744.2|30
1735059820000|2024-12-24 17:03:40|113800.9|113750.9|113801.9|113751.9|113803.4|113753.4|113797.3|113747.3|44
1735059830000|2024-12-24 17:03:50|113798.1|113748.1|113799.4|113749.4|113804.1|113754.1|113796.5|113746.5|30
1735059840000|2024-12-24 17:04:00|113800.7|113750.7|113789.5|113739.5|113802.5|113752.5|113788.2|113738.2|56
1735059850000|2024-12-24 17:04:10|113788.3|113738.3|113790|113740|113796|113746|113786.8|113736.8|29
1735059860000|2024-12-24 17:04:20|113788.8|113738.8|113790.4|113740.4|113790.4|113740.4|113786.3|113736.3|11
1735059870000|2024-12-24 17:04:30|113790.5|113740.5|113787.8|113737.8|113790.5|113740.5|113787.8|113737.8|5
1735059880000|2024-12-24 17:04:40|113787.7|113737.7|113787.8|113737.8|113787.8|113737.8|113787.7|113737.7|2
1735059890000|2024-12-24 17:04:50|113783.6|113733.6|113781.3|113731.3|113786.6|113736.6|113776.6|113726.6|9
1735059900000|2024-12-24 17:05:00|113781|113731|113778.4|113728.4|113781.2|113731.2|113777.2|113727.2|25
1735059910000|2024-12-24 17:05:10|113777.7|113727.7|113778.3|113728.3|113785.8|113735.8|113777.7|113727.7|16
1735059920000|2024-12-24 17:05:20|113778.4|113728.4|113782.6|113732.6|113784.4|113734.4|113777.1|113727.1|10
1735059930000|2024-12-24 17:05:30|113784.1|113734.1|113784.1|113734.1|113788.3|113738.3|113781.9|113731.9|12
1735059940000|2024-12-24 17:05:40|113784|113734|113779.6|113729.6|113784|113734|113779.6|113729.6|10
1735059950000|2024-12-24 17:05:50|113779.2|113729.2|113776.1|113726.1|113779.2|113729.2|113774.8|113724.8|13
1735059960000|2024-12-24 17:06:00|113776.2|113726.2|113759.2|113709.2|113779.4|113729.4|113756.7|113706.7|15
1735059970000|2024-12-24 17:06:10|113757.8|113707.8|113749.7|113699.7|113758.3|113708.3|113745.2|113695.2|32
1735059980000|2024-12-24 17:06:20|113752.3|113702.3|113754.6|113704.6|113756.6|113706.6|113747.6|113697.6|19
1735059990000|2024-12-24 17:06:30|113754.5|113704.5|113754|113704|113755.9|113705.9|113753.3|113703.3|8
1735060000000|2024-12-24 17:06:40|113753.2|113703.2|113746.1|113696.1|113754.7|113704.7|113742.1|113692.1|20
1735060010000|2024-12-24 17:06:50|113747.1|113697.1|113746.2|113696.2|113747.1|113697.1|113738.5|113688.5|42
1735060020000|2024-12-24 17:07:00|113742.8|113692.8|113745.7|113695.7|113746.3|113696.3|113735.5|113685.5|58
1735060030000|2024-12-24 17:07:10|113746.7|113696.7|113742.1|113692.1|113747|113697|113741.8|113691.8|15
1735060040000|2024-12-24 17:07:20|113744.8|113694.8|113746.7|113696.7|113747.8|113697.8|113741.3|113691.3|25
1735060050000|2024-12-24 17:07:30|113745.4|113695.4|113746.7|113696.7|113746.7|113696.7|113740|113690|23
1735060060000|2024-12-24 17:07:40|113745.5|113695.5|113745.6|113695.6|113746.7|113696.7|113739.6|113689.6|27
1735060070000|2024-12-24 17:07:50|113741.8|113691.8|113739|113689|113742.6|113692.6|113733.7|113683.7|38
1735060080000|2024-12-24 17:08:00|113737.5|113687.5|113737.6|113687.6|113741.6|113691.6|113736|113686|21
1735060090000|2024-12-24 17:08:10|113738.8|113688.8|113736|113686|113744.2|113694.2|113734.5|113684.5|40
1735060100000|2024-12-24 17:08:20|113740.8|113690.8|113737.3|113687.3|113743.5|113693.5|113737.3|113687.3|45
1735060110000|2024-12-24 17:08:30|113739.3|113689.3|113740.1|113690.1|113744.1|113694.1|113738.4|113688.4|38
1735060120000|2024-12-24 17:08:40|113741.9|113691.9|113738.4|113688.4|113742.3|113692.3|113732.4|113682.4|29
1735060130000|2024-12-24 17:08:50|113736.3|113686.3|113728|113678|113739.3|113689.3|113722.2|113672.2|31
1735060140000|2024-12-24 17:09:00|113726.6|113676.6|113721.6|113671.6|113730.1|113680.1|113720.4|113670.4|17
1735060150000|2024-12-24 17:09:10|113721.5|113671.5|113721.6|113671.6|113722.7|113672.7|113721.5|113671.5|3
1735060160000|2024-12-24 17:09:20|113721.5|113671.5|113705|113655|113721.6|113671.6|113695.4|113645.4|30
1735060170000|2024-12-24 17:09:30|113704.9|113654.9|113710|113660|113717.6|113667.6|113702.7|113652.7|55
1735060180000|2024-12-24 17:09:40|113710.7|113660.7|113713.8|113663.8|113716|113666|113705.9|113655.9|41
1735060190000|2024-12-24 17:09:50|113712.8|113662.8|113721.5|113671.5|113723|113673|113712.8|113662.8|18
1735060200000|2024-12-24 17:10:00|113722.9|113672.9|113727.5|113677.5|113734.3|113684.3|113720.3|113670.3|35
1735060210000|2024-12-24 17:10:10|113726.4|113676.4|113724.8|113674.8|113730.3|113680.3|113723.8|113673.8|24
1735060220000|2024-12-24 17:10:20|113728.3|113678.3|113725.2|113675.2|113728.3|113678.3|113723.5|113673.5|11
1735060230000|2024-12-24 17:10:30|113724.4|113674.4|113739.8|113689.8|113741.1|113691.1|113718.6|113668.6|23
1735060240000|2024-12-24 17:10:40|113741|113691|113738.9|113688.9|113742.9|113692.9|113737.6|113687.6|33
1735060250000|2024-12-24 17:10:50|113739.2|113689.2|113722.5|113672.5|113741.4|113691.4|113720.5|113670.5|35
1735060260000|2024-12-24 17:11:00|113720.5|113670.5|113723|113673|113723|113673|113720|113670|19
1735060270000|2024-12-24 17:11:10|113724.3|113674.3|113720.9|113670.9|113724.8|113674.8|113717.4|113667.4|19
1735060280000|2024-12-24 17:11:20|113722.8|113672.8|113723.6|113673.6|113723.6|113673.6|113721|113671|12
1735060290000|2024-12-24 17:11:30|113722.4|113672.4|113718.9|113668.9|113722.9|113672.9|113714.9|113664.9|21
1735060300000|2024-12-24 17:11:40|113720.9|113670.9|113720.2|113670.2|113721.3|113671.3|113718.3|113668.3|9
1735060310000|2024-12-24 17:11:50|113720.1|113670.1|113717.4|113667.4|113720.3|113670.3|113717.4|113667.4|6
1735060320000|2024-12-24 17:12:00|113720.6|113670.6|113721.5|113671.5|113721.9|113671.9|113717.4|113667.4|16
1735060330000|2024-12-24 17:12:10|113722|113672|113724.4|113674.4|113724.6|113674.6|113719.1|113669.1|23
1735060340000|2024-12-24 17:12:20|113723.7|113673.7|113720.9|113670.9|113724.7|113674.7|113720.3|113670.3|14
1735060350000|2024-12-24 17:12:30|113723.1|113673.1|113720.7|113670.7|113723.2|113673.2|113720.2|113670.2|16
1735060360000|2024-12-24 17:12:40|113722.5|113672.5|113718.4|113668.4|113723.9|113673.9|113716.5|113666.5|24
1735060370000|2024-12-24 17:12:50|113718.5|113668.5|113704|113654|113721.8|113671.8|113704|113654|43
1735060380000|2024-12-24 17:13:00|113707.7|113657.7|113706.4|113656.4|113709.8|113659.8|113698.8|113648.8|24
1735060390000|2024-12-24 17:13:10|113707.7|113657.7|113695.7|113645.7|113708.3|113658.3|113695.7|113645.7|37
1735060400000|2024-12-24 17:13:20|113694.6|113644.6|113690.5|113640.5|113694.6|113644.6|113690.5|113640.5|8
1735060410000|2024-12-24 17:13:30|113690.2|113640.2|113689.7|113639.7|113695.3|113645.3|113688.9|113638.9|14
1735060420000|2024-12-24 17:13:40|113692.3|113642.3|113696.3|113646.3|113696.3|113646.3|113687.1|113637.1|21
1735060430000|2024-12-24 17:13:50|113691.5|113641.5|113692.7|113642.7|113693.6|113643.6|113687.4|113637.4|26
1735060440000|2024-12-24 17:14:00|113695.3|113645.3|113689.7|113639.7|113695.3|113645.3|113689.2|113639.2|13
1735060450000|2024-12-24 17:14:10|113689.5|113639.5|113694.3|113644.3|113694.3|113644.3|113689.3|113639.3|25
1735060460000|2024-12-24 17:14:20|113695|113645|113693.3|113643.3|113695.8|113645.8|113690.8|113640.8|16
1735060470000|2024-12-24 17:14:30|113694.6|113644.6|113692.3|113642.3|113696.1|113646.1|113689.8|113639.8|30
1735060480000|2024-12-24 17:14:40|113693.5|113643.5|113711.9|113661.9|113713.4|113663.4|113690.6|113640.6|42
1735060490000|2024-12-24 17:14:50|113712.4|113662.4|113710.6|113660.6|113717.9|113667.9|113710.4|113660.4|29
1735060500000|2024-12-24 17:15:00|113712.6|113662.6|113706.4|113656.4|113719.9|113669.9|113706.3|113656.3|48
1735060510000|2024-12-24 17:15:10|113703.6|113653.6|113702|113652|113711.7|113661.7|113700.7|113650.7|41
1735060520000|2024-12-24 17:15:20|113703.9|113653.9|113703.8|113653.8|113706.8|113656.8|113699.6|113649.6|49
1735060530000|2024-12-24 17:15:30|113704.2|113654.2|113697.7|113647.7|113707|113657|113697.7|113647.7|42
1735060540000|2024-12-24 17:15:40|113695.9|113645.9|113704|113654|113705.8|113655.8|113691.8|113641.8|32
1735060550000|2024-12-24 17:15:50|113704.9|113654.9|113710.9|113660.9|113712.5|113662.5|113702.5|113652.5|48
1735060560000|2024-12-24 17:16:00|113710.1|113660.1|113716.4|113666.4|113718.6|113668.6|113708.6|113658.6|35
1735060570000|2024-12-24 17:16:10|113715.1|113665.1|113705.2|113655.2|113715.1|113665.1|113705.2|113655.2|40
1735060580000|2024-12-24 17:16:20|113709.4|113659.4|113706.9|113656.9|113712.6|113662.6|113704.3|113654.3|52
1735060590000|2024-12-24 17:16:30|113707.5|113657.5|113707.1|113657.1|113709.7|113659.7|113705.2|113655.2|31
1735060600000|2024-12-24 17:16:40|113707.6|113657.6|113717.7|113667.7|113717.7|113667.7|113703.7|113653.7|32
1735060610000|2024-12-24 17:16:50|113717.8|113667.8|113719.2|113669.2|113719.2|113669.2|113717.7|113667.7|4
1735060620000|2024-12-24 17:17:00|113719.4|113669.4|113722.9|113672.9|113722.9|113672.9|113717.5|113667.5|19
1735060630000|2024-12-24 17:17:10|113723.4|113673.4|113723|113673|113726.3|113676.3|113722.1|113672.1|8
1735060640000|2024-12-24 17:17:20|113723.3|113673.3|113725.7|113675.7|113727.3|113677.3|113723|113673|6
1735060650000|2024-12-24 17:17:30|113724.5|113674.5|113725.1|113675.1|113731.4|113681.4|113723.6|113673.6|17
1735060660000|2024-12-24 17:17:40|113722.6|113672.6|113739.5|113689.5|113739.7|113689.7|113722.6|113672.6|39
1735060670000|2024-12-24 17:17:50|113741|113691|113734.9|113684.9|113743.2|113693.2|113734|113684|49
1735060680000|2024-12-24 17:18:00|113737.1|113687.1|113737.6|113687.6|113742.4|113692.4|113733.4|113683.4|55
1735060690000|2024-12-24 17:18:10|113739|113689|113738.9|113688.9|113740.4|113690.4|113734.4|113684.4|45
1735060700000|2024-12-24 17:18:20|113737|113687|113738|113688|113742.7|113692.7|113735|113685|27
1735060710000|2024-12-24 17:18:30|113738.2|113688.2|113735.2|113685.2|113740.1|113690.1|113734.4|113684.4|25
1735060720000|2024-12-24 17:18:40|113736.7|113686.7|113734.5|113684.5|113737.3|113687.3|113732.8|113682.8|23
1735060730000|2024-12-24 17:18:50|113735.7|113685.7|113735.9|113685.9|113737.2|113687.2|113733.6|113683.6|22
1735060740000|2024-12-24 17:19:00|113735.6|113685.6|113728.1|113678.1|113736.3|113686.3|113728.1|113678.1|37
1735060750000|2024-12-24 17:19:10|113727.8|113677.8|113725.5|113675.5|113730.3|113680.3|113722.4|113672.4|25
1735060760000|2024-12-24 17:19:20|113725.4|113675.4|113717.2|113667.2|113727.8|113677.8|113716.5|113666.5|39
1735060770000|2024-12-24 17:19:30|113717.1|113667.1|113718|113668|113722.9|113672.9|113715.6|113665.6|43
1735060780000|2024-12-24 17:19:40|113716|113666|113713.4|113663.4|113721.4|113671.4|113713.4|113663.4|34
1735060790000|2024-12-24 17:19:50|113716.2|113666.2|113719|113669|113721.3|113671.3|113714.3|113664.3|36
1735060800000|2024-12-24 17:20:00|113719.3|113669.3|113723|113673|113736.8|113686.8|113715.6|113665.6|46
1735060810000|2024-12-24 17:20:10|113724|113674|113725.1|113675.1|113731.3|113681.3|113719.1|113669.1|34
1735060820000|2024-12-24 17:20:20|113729.4|113679.4|113723.7|113673.7|113731.1|113681.1|113721.9|113671.9|40
1735060830000|2024-12-24 17:20:30|113723.6|113673.6|113715.5|113665.5|113724.5|113674.5|113713.3|113663.3|30
1735060840000|2024-12-24 17:20:40|113717.3|113667.3|113709.6|113659.6|113719.6|113669.6|113705.9|113655.9|43
1735060850000|2024-12-24 17:20:50|113710.1|113660.1|113706.1|113656.1|113710.7|113660.7|113700.5|113650.5|54
1735060860000|2024-12-24 17:21:00|113704.1|113654.1|113706|113656|113706.3|113656.3|113702.7|113652.7|21
1735060870000|2024-12-24 17:21:10|113705.4|113655.4|113709.2|113659.2|113710.9|113660.9|113703.2|113653.2|46
1735060880000|2024-12-24 17:21:20|113708.7|113658.7|113720|113670|113720|113670|113707.9|113657.9|33
1735060890000|2024-12-24 17:21:30|113719.8|113669.8|113716|113666|113719.8|113669.8|113712.7|113662.7|22
1735060900000|2024-12-24 17:21:40|113717.7|113667.7|113718.1|113668.1|113718.3|113668.3|113713.9|113663.9|25
1735060910000|2024-12-24 17:21:50|113715.6|113665.6|113721.7|113671.7|113722.8|113672.8|113715.6|113665.6|9
1735060920000|2024-12-24 17:22:00|113721.9|113671.9|113742.8|113692.8|113742.8|113692.8|113718.3|113668.3|12
1735060930000|2024-12-24 17:22:10|113743.8|113693.8|113739.5|113689.5|113743.8|113693.8|113739|113689|51
1735060940000|2024-12-24 17:22:20|113739.4|113689.4|113743.7|113693.7|113746.2|113696.2|113737.9|113687.9|40
1735060950000|2024-12-24 17:22:30|113742.5|113692.5|113739.5|113689.5|113745.5|113695.5|113736.5|113686.5|48
1735060960000|2024-12-24 17:22:40|113737|113687|113733.3|113683.3|113742.2|113692.2|113733.3|113683.3|33
1735060970000|2024-12-24 17:22:50|113735.6|113685.6|113736.7|113686.7|113739.9|113689.9|113734.3|113684.3|30
1735060980000|2024-12-24 17:23:00|113736.3|113686.3|113722.8|113672.8|113736.3|113686.3|113721.8|113671.8|26
1735060990000|2024-12-24 17:23:10|113722.5|113672.5|113722.9|113672.9|113723.9|113673.9|113721.7|113671.7|7
1735061000000|2024-12-24 17:23:20|113723.7|113673.7|113740.2|113690.2|113740.2|113690.2|113721.4|113671.4|13
1735061010000|2024-12-24 17:23:30|113737.7|113687.7|113725.7|113675.7|113739.1|113689.1|113724|113674|18
1735061020000|2024-12-24 17:23:40|113725.5|113675.5|113722|113672|113727|113677|113715|113665|30
1735061030000|2024-12-24 17:23:50|113722.9|113672.9|113723.3|113673.3|113725.1|113675.1|113721.7|113671.7|12
1735061040000|2024-12-24 17:24:00|113723.5|113673.5|113733.8|113683.8|113740.9|113690.9|113721.7|113671.7|30
1735061050000|2024-12-24 17:24:10|113732.3|113682.3|113726.8|113676.8|113734.7|113684.7|113723.9|113673.9|28
1735061060000|2024-12-24 17:24:20|113728|113678|113727.6|113677.6|113732|113682|113724.4|113674.4|24
1735061070000|2024-12-24 17:24:30|113728.6|113678.6|113740.2|113690.2|113740.8|113690.8|113728.6|113678.6|18
1735061080000|2024-12-24 17:24:40|113738.5|113688.5|113727.8|113677.8|113740.1|113690.1|113726.1|113676.1|29
1735061090000|2024-12-24 17:24:50|113728.1|113678.1|113727.6|113677.6|113729.1|113679.1|113727.6|113677.6|4
1735061100000|2024-12-24 17:25:00|113726.6|113676.6|113724.7|113674.7|113727.2|113677.2|113724.3|113674.3|7
1735061110000|2024-12-24 17:25:10|113724.8|113674.8|113724.7|113674.7|113724.8|113674.8|113724.7|113674.7|2
1735061120000|2024-12-24 17:25:20|113723.5|113673.5|113727.9|113677.9|113727.9|113677.9|113721.6|113671.6|18
1735061130000|2024-12-24 17:25:30|113728|113678|113728.1|113678.1|113728.1|113678.1|113725.4|113675.4|9
1735061140000|2024-12-24 17:25:40|113732|113682|113734.9|113684.9|113736.9|113686.9|113732|113682|16
1735061150000|2024-12-24 17:25:50|113736.9|113686.9|113737.1|113687.1|113739.8|113689.8|113732|113682|25
1735061160000|2024-12-24 17:26:00|113743.9|113693.9|113730.8|113680.8|113743.9|113693.9|113728.2|113678.2|23
1735061170000|2024-12-24 17:26:10|113730.2|113680.2|113728.2|113678.2|113730.2|113680.2|113728.2|113678.2|5
1735061180000|2024-12-24 17:26:20|113727.5|113677.5|113737.5|113687.5|113743.9|113693.9|113724.4|113674.4|41
1735061190000|2024-12-24 17:26:30|113735.4|113685.4|113739.3|113689.3|113745.8|113695.8|113734.5|113684.5|55
1735061200000|2024-12-24 17:26:40|113739.5|113689.5|113740.1|113690.1|113744.5|113694.5|113736.3|113686.3|39
1735061210000|2024-12-24 17:26:50|113741.2|113691.2|113742.5|113692.5|113743.2|113693.2|113737.7|113687.7|37
1735061220000|2024-12-24 17:27:00|113740.9|113690.9|113735.7|113685.7|113743.4|113693.4|113735.7|113685.7|30
1735061230000|2024-12-24 17:27:10|113730.3|113680.3|113740.6|113690.6|113742.2|113692.2|113730.3|113680.3|31
1735061240000|2024-12-24 17:27:20|113740.7|113690.7|113727.2|113677.2|113740.7|113690.7|113727.2|113677.2|17
1735061250000|2024-12-24 17:27:30|113729.3|113679.3|113726.1|113676.1|113730.1|113680.1|113723.3|113673.3|10
1735061260000|2024-12-24 17:27:40|113727.3|113677.3|113727.3|113677.3|113733.9|113683.9|113724.1|113674.1|29
1735061270000|2024-12-24 17:27:50|113727.1|113677.1|113728.6|113678.6|113728.6|113678.6|113725.5|113675.5|7
1735061280000|2024-12-24 17:28:00|113726.1|113676.1|113728.6|113678.6|113728.6|113678.6|113726.1|113676.1|18
1735061290000|2024-12-24 17:28:10|113726.1|113676.1|113720.9|113670.9|113728.6|113678.6|113714.4|113664.4|26
1735061300000|2024-12-24 17:28:20|113718.4|113668.4|113711.2|113661.2|113720.9|113670.9|113706.3|113656.3|31
1735061310000|2024-12-24 17:28:30|113713.3|113663.3|113712.6|113662.6|113717.5|113667.5|113710.5|113660.5|30
1735061320000|2024-12-24 17:28:40|113713.1|113663.1|113710.9|113660.9|113717.5|113667.5|113709.1|113659.1|34
1735061330000|2024-12-24 17:28:50|113711.2|113661.2|113691.8|113641.8|113712.8|113662.8|113688.4|113638.4|34
1735061340000|2024-12-24 17:29:00|113690.5|113640.5|113692.6|113642.6|113698.2|113648.2|113686.8|113636.8|34
1735061350000|2024-12-24 17:29:10|113691.3|113641.3|113705.2|113655.2|113708.2|113658.2|113691.1|113641.1|40
1735061360000|2024-12-24 17:29:20|113707.9|113657.9|113705.7|113655.7|113709.3|113659.3|113700.3|113650.3|42
1735061370000|2024-12-24 17:29:30|113706.3|113656.3|113708.9|113658.9|113710.6|113660.6|113703.2|113653.2|44
1735061380000|2024-12-24 17:29:40|113707.5|113657.5|113710.5|113660.5|113711.5|113661.5|113706|113656|47
1735061390000|2024-12-24 17:29:50|113711|113661|113710.4|113660.4|113715.1|113665.1|113707.2|113657.2|48
1735061400000|2024-12-24 17:30:00|113709.4|113659.4|113723.9|113673.9|113731.2|113681.2|113709.4|113659.4|45
1735061410000|2024-12-24 17:30:10|113725.6|113675.6|113723.6|113673.6|113725.9|113675.9|113723.4|113673.4|5
1735061420000|2024-12-24 17:30:20|113723.8|113673.8|113721.8|113671.8|113730.2|113680.2|113716.2|113666.2|38
1735061430000|2024-12-24 17:30:30|113719|113669|113724.6|113674.6|113725.1|113675.1|113716|113666|31
1735061440000|2024-12-24 17:30:40|113723.1|113673.1|113737.8|113687.8|113741.1|113691.1|113722.5|113672.5|22
1735061450000|2024-12-24 17:30:50|113735.5|113685.5|113736.8|113686.8|113741.8|113691.8|113735.5|113685.5|36
1735061460000|2024-12-24 17:31:00|113736.3|113686.3|113741.3|113691.3|113742|113692|113732.1|113682.1|28
1735061470000|2024-12-24 17:31:10|113736.7|113686.7|113730.3|113680.3|113742.8|113692.8|113728.8|113678.8|34
1735061480000|2024-12-24 17:31:20|113735.5|113685.5|113744|113694|113744|113694|113734.9|113684.9|42
1735061490000|2024-12-24 17:31:30|113743.1|113693.1|113744.9|113694.9|113746.5|113696.5|113736.2|113686.2|45
1735061500000|2024-12-24 17:31:40|113743.3|113693.3|113743.7|113693.7|113745.6|113695.6|113741.8|113691.8|17
1735061510000|2024-12-24 17:31:50|113743.6|113693.6|113744.1|113694.1|113746.1|113696.1|113738.1|113688.1|22
1735061520000|2024-12-24 17:32:00|113742.4|113692.4|113739.3|113689.3|113743.1|113693.1|113735.9|113685.9|38
1735061530000|2024-12-24 17:32:10|113737.9|113687.9|113735.4|113685.4|113739.8|113689.8|113734|113684|33
1735061540000|2024-12-24 17:32:20|113738.4|113688.4|113733.3|113683.3|113741|113691|113733.3|113683.3|17
1735061550000|2024-12-24 17:32:30|113735.5|113685.5|113740.1|113690.1|113740.9|113690.9|113735.5|113685.5|20
1735061560000|2024-12-24 17:32:40|113740.3|113690.3|113738.4|113688.4|113748.5|113698.5|113732.8|113682.8|46
1735061570000|2024-12-24 17:32:50|113741.3|113691.3|113739.1|113689.1|113744.5|113694.5|113734.3|113684.3|35
1735061580000|2024-12-24 17:33:00|113742|113692|113720.5|113670.5|113742|113692|113716.8|113666.8|29
1735061590000|2024-12-24 17:33:10|113717.7|113667.7|113718.1|113668.1|113723.2|113673.2|113716.5|113666.5|21
1735061600000|2024-12-24 17:33:20|113719.3|113669.3|113717.2|113667.2|113719.4|113669.4|113716.3|113666.3|13
1735061610000|2024-12-24 17:33:30|113719.5|113669.5|113733.5|113683.5|113737.8|113687.8|113714.8|113664.8|43
1735061620000|2024-12-24 17:33:40|113733.6|113683.6|113740.1|113690.1|113743.1|113693.1|113729.5|113679.5|40
1735061630000|2024-12-24 17:33:50|113739.6|113689.6|113735|113685|113740.2|113690.2|113724.4|113674.4|43
1735061640000|2024-12-24 17:34:00|113732.9|113682.9|113737.6|113687.6|113740.1|113690.1|113732.8|113682.8|34
1735061650000|2024-12-24 17:34:10|113735.1|113685.1|113739.8|113689.8|113739.8|113689.8|113735.1|113685.1|7
1735061660000|2024-12-24 17:34:20|113740|113690|113737.6|113687.6|113742.9|113692.9|113737.1|113687.1|16
1735061670000|2024-12-24 17:34:30|113740.1|113690.1|113751.9|113701.9|113754.4|113704.4|113738.2|113688.2|44
1735061680000|2024-12-24 17:34:40|113755.4|113705.4|113752.2|113702.2|113756.2|113706.2|113750.4|113700.4|41
1735061690000|2024-12-24 17:34:50|113755.2|113705.2|113757.2|113707.2|113758.8|113708.8|113751.2|113701.2|35
1735061700000|2024-12-24 17:35:00|113754.7|113704.7|113770.4|113720.4|113775.6|113725.6|113754|113704|42
1735061710000|2024-12-24 17:35:10|113773|113723|113778|113728|113783.3|113733.3|113771|113721|39
1735061720000|2024-12-24 17:35:20|113777|113727|113755.6|113705.6|113777|113727|113754.4|113704.4|51
1735061730000|2024-12-24 17:35:30|113755.2|113705.2|113752.1|113702.1|113756.9|113706.9|113752.1|113702.1|24
1735061740000|2024-12-24 17:35:40|113750.7|113700.7|113749.9|113699.9|113754.7|113704.7|113749.8|113699.8|13
1735061750000|2024-12-24 17:35:50|113750|113700|113749|113699|113756.7|113706.7|113748.4|113698.4|29
1735061760000|2024-12-24 17:36:00|113750.6|113700.6|113750.5|113700.5|113756.9|113706.9|113750.2|113700.2|28
1735061770000|2024-12-24 17:36:10|113750.6|113700.6|113750.6|113700.6|113756.5|113706.5|113747|113697|43
1735061780000|2024-12-24 17:36:20|113753.2|113703.2|113754.2|113704.2|113756.5|113706.5|113750.9|113700.9|42
1735061790000|2024-12-24 17:36:30|113753.6|113703.6|113752.8|113702.8|113758|113708|113749.6|113699.6|30
1735061800000|2024-12-24 17:36:40|113755.3|113705.3|113756|113706|113757.8|113707.8|113752.5|113702.5|46
1735061810000|2024-12-24 17:36:50|113755.6|113705.6|113755.5|113705.5|113756.8|113706.8|113752.5|113702.5|38
1735061820000|2024-12-24 17:37:00|113755.1|113705.1|113754.4|113704.4|113758.7|113708.7|113752.9|113702.9|26
1735061830000|2024-12-24 17:37:10|113756.4|113706.4|113755.5|113705.5|113760.7|113710.7|113752.9|113702.9|37
1735061840000|2024-12-24 17:37:20|113757.3|113707.3|113755.9|113705.9|113758.1|113708.1|113752.5|113702.5|44
1735061850000|2024-12-24 17:37:30|113755.4|113705.4|113753.1|113703.1|113755.4|113705.4|113750.5|113700.5|25
1735061860000|2024-12-24 17:37:40|113752.1|113702.1|113752.4|113702.4|113755.5|113705.5|113751.7|113701.7|15
1735061870000|2024-12-24 17:37:50|113752.3|113702.3|113754.6|113704.6|113757.1|113707.1|113752.3|113702.3|18
1735061880000|2024-12-24 17:38:00|113755.8|113705.8|113757|113707|113760.4|113710.4|113753.2|113703.2|22
1735061890000|2024-12-24 17:38:10|113753.8|113703.8|113761|113711|113765.7|113715.7|113753.8|113703.8|33
1735061900000|2024-12-24 17:38:20|113759.6|113709.6|113758.5|113708.5|113763|113713|113757.9|113707.9|14
1735061910000|2024-12-24 17:38:30|113757.3|113707.3|113757.1|113707.1|113762.2|113712.2|113756|113706|6
1735061920000|2024-12-24 17:38:40|113756.9|113706.9|113762.1|113712.1|113765|113715|113756.9|113706.9|18
1735061930000|2024-12-24 17:38:50|113761.2|113711.2|113763.8|113713.8|113764.3|113714.3|113757.1|113707.1|48
1735061940000|2024-12-24 17:39:00|113761.9|113711.9|113774.7|113724.7|113776.6|113726.6|113761.4|113711.4|27
1735061950000|2024-12-24 17:39:10|113774.8|113724.8|113775.7|113725.7|113780.1|113730.1|113773.5|113723.5|17
1735061960000|2024-12-24 17:39:20|113775.9|113725.9|113773.9|113723.9|113779.5|113729.5|113770.9|113720.9|36
1735061970000|2024-12-24 17:39:30|113773.4|113723.4|113775|113725|113777.3|113727.3|113771.3|113721.3|46
1735061980000|2024-12-24 17:39:40|113777.3|113727.3|113773.5|113723.5|113777.3|113727.3|113772.9|113722.9|17
1735061990000|2024-12-24 17:39:50|113773.7|113723.7|113774.9|113724.9|113780.3|113730.3|113772.4|113722.4|43
1735062000000|2024-12-24 17:40:00|113777.3|113727.3|113776|113726|113778.8|113728.8|113772.2|113722.2|38
1735062010000|2024-12-24 17:40:10|113776.2|113726.2|113781.7|113731.7|113781.7|113731.7|113774|113724|23
1735062020000|2024-12-24 17:40:20|113780.4|113730.4|113789.2|113739.2|113789.2|113739.2|113779.5|113729.5|46
1735062030000|2024-12-24 17:40:30|113783.7|113733.7|113790.2|113740.2|113790.5|113740.5|113783.7|113733.7|19
1735062040000|2024-12-24 17:40:40|113790|113740|113790.8|113740.8|113790.8|113740.8|113788.3|113738.3|4
1735062050000|2024-12-24 17:40:50|113789.6|113739.6|113789.4|113739.4|113791.5|113741.5|113789.4|113739.4|7
1735062060000|2024-12-24 17:41:00|113789.2|113739.2|113791.6|113741.6|113793.3|113743.3|113784.4|113734.4|20
1735062070000|2024-12-24 17:41:10|113788.6|113738.6|113789.9|113739.9|113791.6|113741.6|113788.1|113738.1|5
1735062080000|2024-12-24 17:41:20|113791.2|113741.2|113784.9|113734.9|113791.2|113741.2|113779.3|113729.3|20
1735062090000|2024-12-24 17:41:30|113785.3|113735.3|113786.6|113736.6|113790.9|113740.9|113783.7|113733.7|20
1735062100000|2024-12-24 17:41:40|113787.7|113737.7|113786.1|113736.1|113790.4|113740.4|113784.7|113734.7|13
1735062110000|2024-12-24 17:41:50|113788.9|113738.9|113788.2|113738.2|113797.6|113747.6|113782.4|113732.4|24
1735062120000|2024-12-24 17:42:00|113790.2|113740.2|113787|113737|113794.7|113744.7|113781.3|113731.3|29
1735062130000|2024-12-24 17:42:10|113786.8|113736.8|113804.6|113754.6|113813.1|113763.1|113786.8|113736.8|44
1735062140000|2024-12-24 17:42:20|113805|113755|113820.2|113770.2|113832.3|113782.3|113805|113755|61
1735062150000|2024-12-24 17:42:30|113819.2|113769.2|113818.6|113768.6|113822.1|113772.1|113814.2|113764.2|24
1735062160000|2024-12-24 17:42:40|113816.3|113766.3|113815.4|113765.4|113817.1|113767.1|113811.8|113761.8|26
1735062170000|2024-12-24 17:42:50|113814.4|113764.4|113815.6|113765.6|113824.5|113774.5|113810.7|113760.7|38
1735062180000|2024-12-24 17:43:00|113817.9|113767.9|113817.8|113767.8|113820.3|113770.3|113808.7|113758.7|49
1735062190000|2024-12-24 17:43:10|113814.2|113764.2|113819.5|113769.5|113823|113773|113814.2|113764.2|27
1735062200000|2024-12-24 17:43:20|113822.2|113772.2|113831.3|113781.3|113836.7|113786.7|113817.6|113767.6|37
1735062210000|2024-12-24 17:43:30|113829.5|113779.5|113822|113772|113831.9|113781.9|113817|113767|38
1735062220000|2024-12-24 17:43:40|113820.6|113770.6|113818.2|113768.2|113823.8|113773.8|113814.3|113764.3|39
1735062230000|2024-12-24 17:43:50|113821.8|113771.8|113820.7|113770.7|113821.8|113771.8|113814.8|113764.8|30
1735062240000|2024-12-24 17:44:00|113821.4|113771.4|113808.7|113758.7|113821.9|113771.9|113807.3|113757.3|38
1735062250000|2024-12-24 17:44:10|113807.4|113757.4|113810.2|113760.2|113812.9|113762.9|113806.8|113756.8|25
1735062260000|2024-12-24 17:44:20|113808.7|113758.7|113817.4|113767.4|113818.6|113768.6|113808.7|113758.7|31
1735062270000|2024-12-24 17:44:30|113813.4|113763.4|113821.6|113771.6|113823.6|113773.6|113813.4|113763.4|22
1735062280000|2024-12-24 17:44:40|113819.6|113769.6|113820.8|113770.8|113823.6|113773.6|113818.1|113768.1|21
1735062290000|2024-12-24 17:44:50|113823.6|113773.6|113817.5|113767.5|113825|113775|113810.6|113760.6|28
1735062300000|2024-12-24 17:45:00|113818|113768|113818.5|113768.5|113822.5|113772.5|113814.2|113764.2|18
1735062310000|2024-12-24 17:45:10|113815.3|113765.3|113816.1|113766.1|113818.9|113768.9|113811.8|113761.8|23
1735062320000|2024-12-24 17:45:20|113817.8|113767.8|113817.7|113767.7|113818.1|113768.1|113813.2|113763.2|20
1735062330000|2024-12-24 17:45:30|113819.8|113769.8|113824.9|113774.9|113836.5|113786.5|113819.8|113769.8|49
1735062340000|2024-12-24 17:45:40|113824.4|113774.4|113825.8|113775.8|113828.4|113778.4|113822.1|113772.1|28
1735062350000|2024-12-24 17:45:50|113825.1|113775.1|113827.5|113777.5|113830.3|113780.3|113822.7|113772.7|21
1735062360000|2024-12-24 17:46:00|113828.5|113778.5|113827.4|113777.4|113833.4|113783.4|113826.4|113776.4|14
1735062370000|2024-12-24 17:46:10|113827.3|113777.3|113837.9|113787.9|113842.8|113792.8|113827.3|113777.3|26
1735062380000|2024-12-24 17:46:20|113841.7|113791.7|113835.6|113785.6|113842.4|113792.4|113835.4|113785.4|39
1735062390000|2024-12-24 17:46:30|113836.3|113786.3|113837.3|113787.3|113839.8|113789.8|113835.8|113785.8|13
1735062400000|2024-12-24 17:46:40|113837.8|113787.8|113824.8|113774.8|113839.9|113789.9|113822.4|113772.4|25
1735062410000|2024-12-24 17:46:50|113825|113775|113821.7|113771.7|113825|113775|113819.2|113769.2|10
1735062420000|2024-12-24 17:47:00|113821.8|113771.8|113821|113771|113823.2|113773.2|113815.6|113765.6|36
1735062430000|2024-12-24 17:47:10|113819.9|113769.9|113818.4|113768.4|113827.3|113777.3|113813.8|113763.8|41
1735062440000|2024-12-24 17:47:20|113817.2|113767.2|113815.5|113765.5|113818.9|113768.9|113814.1|113764.1|10
1735062450000|2024-12-24 17:47:30|113815.7|113765.7|113815.7|113765.7|113818.9|113768.9|113815.5|113765.5|13
1735062460000|2024-12-24 17:47:40|113815.6|113765.6|113814.3|113764.3|113817.1|113767.1|113810.5|113760.5|21
1735062470000|2024-12-24 17:47:50|113812.5|113762.5|113806.1|113756.1|113814.5|113764.5|113806.1|113756.1|25
1735062480000|2024-12-24 17:48:00|113805.7|113755.7|113805.9|113755.9|113811.2|113761.2|113804.2|113754.2|13
1735062490000|2024-12-24 17:48:10|113805.7|113755.7|113801|113751|113806.8|113756.8|113800.7|113750.7|33
1735062500000|2024-12-24 17:48:20|113802|113752|113814.1|113764.1|113817.1|113767.1|113802|113752|24
1735062510000|2024-12-24 17:48:30|113811.9|113761.9|113811.2|113761.2|113816.8|113766.8|113809.6|113759.6|33
1735062520000|2024-12-24 17:48:40|113810|113760|113811.5|113761.5|113811.5|113761.5|113809.5|113759.5|5
1735062530000|2024-12-24 17:48:50|113809.3|113759.3|113810.4|113760.4|113812.2|113762.2|113805.7|113755.7|33
1735062540000|2024-12-24 17:49:00|113810.7|113760.7|113810.5|113760.5|113812.5|113762.5|113808.8|113758.8|23
1735062550000|2024-12-24 17:49:10|113810.3|113760.3|113810.6|113760.6|113812|113762|113808.8|113758.8|20
1735062560000|2024-12-24 17:49:20|113809.1|113759.1|113803.5|113753.5|113810.8|113760.8|113801.7|113751.7|21
1735062570000|2024-12-24 17:49:30|113804.5|113754.5|113802.6|113752.6|113804.5|113754.5|113799.5|113749.5|10
1735062580000|2024-12-24 17:49:40|113801.4|113751.4|113795.9|113745.9|113801.4|113751.4|113795.9|113745.9|8
1735062590000|2024-12-24 17:49:50|113796|113746|113790.9|113740.9|113796.1|113746.1|113790.2|113740.2|14
1735062600000|2024-12-24 17:50:00|113793.2|113743.2|113790.2|113740.2|113796|113746|113790.1|113740.1|9
1735062610000|2024-12-24 17:50:10|113789.4|113739.4|113783|113733|113792.4|113742.4|113782.3|113732.3|26
1735062620000|2024-12-24 17:50:20|113785|113735|113781.7|113731.7|113786.9|113736.9|113780.3|113730.3|21
1735062630000|2024-12-24 17:50:30|113781.8|113731.8|113768.8|113718.8|113781.8|113731.8|113768.8|113718.8|19
1735062640000|2024-12-24 17:50:40|113768.1|113718.1|113773.8|113723.8|113778.1|113728.1|113768.1|113718.1|30
1735062650000|2024-12-24 17:50:50|113772.4|113722.4|113781.6|113731.6|113781.6|113731.6|113768.4|113718.4|35
1735062660000|2024-12-24 17:51:00|113779.8|113729.8|113800.1|113750.1|113803.9|113753.9|113779.4|113729.4|29
1735062670000|2024-12-24 17:51:10|113798.9|113748.9|113784|113734|113798.9|113748.9|113782.5|113732.5|26
1735062680000|2024-12-24 17:51:20|113783|113733|113776.8|113726.8|113783.9|113733.9|113776.8|113726.8|23
1735062690000|2024-12-24 17:51:30|113776.9|113726.9|113771.8|113721.8|113782.9|113732.9|113769.2|113719.2|27
1735062700000|2024-12-24 17:51:40|113772.8|113722.8|113773.1|113723.1|113780.7|113730.7|113771.1|113721.1|29
1735062710000|2024-12-24 17:51:50|113772.9|113722.9|113769.8|113719.8|113772.9|113722.9|113767.6|113717.6|17
1735062720000|2024-12-24 17:52:00|113771.4|113721.4|113773.7|113723.7|113779.7|113729.7|113768.5|113718.5|25
1735062730000|2024-12-24 17:52:10|113774.2|113724.2|113788.1|113738.1|113794.7|113744.7|113774.2|113724.2|30
1735062740000|2024-12-24 17:52:20|113785.6|113735.6|113783.6|113733.6|113785.6|113735.6|113779.3|113729.3|23
1735062750000|2024-12-24 17:52:30|113781.6|113731.6|113776.6|113726.6|113784|113734|113775.5|113725.5|19
1735062760000|2024-12-24 17:52:40|113776.9|113726.9|113774.6|113724.6|113780.7|113730.7|113774.6|113724.6|14
1735062770000|2024-12-24 17:52:50|113774.3|113724.3|113776.8|113726.8|113778.3|113728.3|113774.3|113724.3|8
1735062780000|2024-12-24 17:53:00|113776.5|113726.5|113775.2|113725.2|113777|113727|113775.2|113725.2|6
1735062790000|2024-12-24 17:53:10|113778.7|113728.7|113787.6|113737.6|113789|113739|113776|113726|24
1735062800000|2024-12-24 17:53:20|113788.8|113738.8|113790|113740|113792.1|113742.1|113788.2|113738.2|15
1735062810000|2024-12-24 17:53:30|113790.3|113740.3|113795|113745|113801.3|113751.3|113790.3|113740.3|21
1735062820000|2024-12-24 17:53:40|113797.3|113747.3|113790.2|113740.2|113797.5|113747.5|113790.2|113740.2|22
1735062830000|2024-12-24 17:53:50|113789.7|113739.7|113780.2|113730.2|113789.7|113739.7|113780.2|113730.2|14
1735062840000|2024-12-24 17:54:00|113783.2|113733.2|113770.2|113720.2|113783.2|113733.2|113766.2|113716.2|27
1735062850000|2024-12-24 17:54:10|113767.8|113717.8|113751|113701|113768.4|113718.4|113749.6|113699.6|37
1735062860000|2024-12-24 17:54:20|113749.8|113699.8|113749.4|113699.4|113752.2|113702.2|113749.4|113699.4|15
1735062870000|2024-12-24 17:54:30|113751.4|113701.4|113749.9|113699.9|113751.4|113701.4|113747.6|113697.6|18
1735062880000|2024-12-24 17:54:40|113747.9|113697.9|113749.8|113699.8|113750.5|113700.5|113743.5|113693.5|35
1735062890000|2024-12-24 17:54:50|113748.3|113698.3|113743.5|113693.5|113748.3|113698.3|113743.4|113693.4|17
1735062900000|2024-12-24 17:55:00|113742.1|113692.1|113743.3|113693.3|113744.9|113694.9|113736.6|113686.6|49
1735062910000|2024-12-24 17:55:10|113743.4|113693.4|113741|113691|113743.6|113693.6|113740.8|113690.8|15
1735062920000|2024-12-24 17:55:20|113742.1|113692.1|113742.9|113692.9|113746.8|113696.8|113735.1|113685.1|48
1735062930000|2024-12-24 17:55:30|113740.7|113690.7|113747.5|113697.5|113747.7|113697.7|113740.7|113690.7|21
1735062940000|2024-12-24 17:55:40|113747.3|113697.3|113741.3|113691.3|113749.1|113699.1|113740.5|113690.5|23
1735062950000|2024-12-24 17:55:50|113740.3|113690.3|113736|113686|113740.4|113690.4|113727|113677|42
1735062960000|2024-12-24 17:56:00|113733.8|113683.8|113731.1|113681.1|113734.8|113684.8|113723.8|113673.8|40
1735062970000|2024-12-24 17:56:10|113733.2|113683.2|113723.6|113673.6|113735.7|113685.7|113719.3|113669.3|48
1735062980000|2024-12-24 17:56:20|113722.3|113672.3|113718.1|113668.1|113722.3|113672.3|113713.8|113663.8|52
1735062990000|2024-12-24 17:56:30|113716.3|113666.3|113717.7|113667.7|113720.7|113670.7|113712.9|113662.9|49
1735063000000|2024-12-24 17:56:40|113715.7|113665.7|113715.5|113665.5|113719.2|113669.2|113713.9|113663.9|38
1735063010000|2024-12-24 17:56:50|113714.1|113664.1|113715.3|113665.3|113717.8|113667.8|113713.1|113663.1|37
1735063020000|2024-12-24 17:57:00|113716.7|113666.7|113713.7|113663.7|113720.4|113670.4|113711.3|113661.3|26
1735063030000|2024-12-24 17:57:10|113713.8|113663.8|113731.5|113681.5|113736.5|113686.5|113713.1|113663.1|46
1735063040000|2024-12-24 17:57:20|113732.2|113682.2|113734.7|113684.7|113735.2|113685.2|113722.1|113672.1|24
1735063050000|2024-12-24 17:57:30|113735.7|113685.7|113720|113670|113737.6|113687.6|113719.6|113669.6|42
1735063060000|2024-12-24 17:57:40|113719.9|113669.9|113695.6|113645.6|113720.4|113670.4|113695.1|113645.1|34
1735063070000|2024-12-24 17:57:50|113694.2|113644.2|113694.2|113644.2|113695|113645|113689.2|113639.2|31
1735063080000|2024-12-24 17:58:00|113693.8|113643.8|113689.6|113639.6|113696|113646|113683.9|113633.9|46
1735063090000|2024-12-24 17:58:10|113690.3|113640.3|113685.5|113635.5|113691|113641|113680.5|113630.5|60
1735063100000|2024-12-24 17:58:20|113682.1|113632.1|113681.1|113631.1|113685.8|113635.8|113679.9|113629.9|50
1735063110000|2024-12-24 17:58:30|113682|113632|113679.4|113629.4|113686.2|113636.2|113678|113628|55
1735063120000|2024-12-24 17:58:40|113679.7|113629.7|113675.1|113625.1|113683.9|113633.9|113673.6|113623.6|51
1735063130000|2024-12-24 17:58:50|113673.3|113623.3|113684.6|113634.6|113692|113642|113673.3|113623.3|49
1735063140000|2024-12-24 17:59:00|113685.9|113635.9|113681.3|113631.3|113690.3|113640.3|113681.1|113631.1|58
1735063150000|2024-12-24 17:59:10|113683.7|113633.7|113679.8|113629.8|113686.2|113636.2|113676.5|113626.5|44
1735063160000|2024-12-24 17:59:20|113677.3|113627.3|113677.8|113627.8|113681.2|113631.2|113676|113626|49
1735063170000|2024-12-24 17:59:30|113677.5|113627.5|113680.3|113630.3|113682.9|113632.9|113674.2|113624.2|58
1735063180000|2024-12-24 17:59:40|113681.6|113631.6|113679.8|113629.8|113684.3|113634.3|113672.2|113622.2|54
1735063190000|2024-12-24 17:59:50|113680.3|113630.3|113692|113642|113696.5|113646.5|113674.6|113624.6|51
1735063200000|2024-12-24 18:00:00|113688.1|113638.1|113672.1|113622.1|113691|113641|113668.9|113618.9|34
1735063210000|2024-12-24 18:00:10|113671.4|113621.4|113663.3|113613.3|113671.4|113621.4|113662|113612|9
1735063220000|2024-12-24 18:00:20|113664.7|113614.7|113651.9|113601.9|113665.5|113615.5|113646.3|113596.3|35
1735063230000|2024-12-24 18:00:30|113648.8|113598.8|113645.4|113595.4|113652.8|113602.8|113637.3|113587.3|38
1735063240000|2024-12-24 18:00:40|113642.2|113592.2|113650.5|113600.5|113653.1|113603.1|113641|113591|43
1735063250000|2024-12-24 18:00:50|113651.9|113601.9|113631.7|113581.7|113653|113603|113630.3|113580.3|29
1735063260000|2024-12-24 18:01:00|113632.9|113582.9|113633.4|113583.4|113638.4|113588.4|113630.2|113580.2|15
1735063270000|2024-12-24 18:01:10|113632.1|113582.1|113632|113582|113635.4|113585.4|113631.2|113581.2|13
1735063280000|2024-12-24 18:01:20|113632.1|113582.1|113634.4|113584.4|113635.9|113585.9|113627.6|113577.6|22
1735063290000|2024-12-24 18:01:30|113635.9|113585.9|113630|113580|113635.9|113585.9|113625.5|113575.5|33
1735063300000|2024-12-24 18:01:40|113628.8|113578.8|113621.6|113571.6|113629.8|113579.8|113620.4|113570.4|26
1735063310000|2024-12-24 18:01:50|113622.7|113572.7|113628|113578|113628.3|113578.3|113618.6|113568.6|31
1735063320000|2024-12-24 18:02:00|113627.3|113577.3|113629.8|113579.8|113634.4|113584.4|113619.6|113569.6|27
1735063330000|2024-12-24 18:02:10|113630.4|113580.4|113626.2|113576.2|113630.4|113580.4|113625.9|113575.9|6
1735063340000|2024-12-24 18:02:20|113627.2|113577.2|113622.5|113572.5|113629.4|113579.4|113619|113569|29
1735063350000|2024-12-24 18:02:30|113624.7|113574.7|113625|113575|113626.2|113576.2|113622.4|113572.4|12
1735063360000|2024-12-24 18:02:40|113625.1|113575.1|113627|113577|113648.4|113598.4|113625.1|113575.1|46
1735063370000|2024-12-24 18:02:50|113628.5|113578.5|113629.7|113579.7|113640.3|113590.3|113627.4|113577.4|30
1735063380000|2024-12-24 18:03:00|113628.5|113578.5|113628.1|113578.1|113629.4|113579.4|113626.4|113576.4|9
1735063390000|2024-12-24 18:03:10|113630.1|113580.1|113627.4|113577.4|113630.1|113580.1|113625.9|113575.9|7
1735063400000|2024-12-24 18:03:20|113628.4|113578.4|113625.1|113575.1|113630.8|113580.8|113624|113574|34
1735063410000|2024-12-24 18:03:30|113623.6|113573.6|113625.5|113575.5|113630.9|113580.9|113623.6|113573.6|12
1735063420000|2024-12-24 18:03:40|113625.6|113575.6|113627.4|113577.4|113639.6|113589.6|113625.4|113575.4|26
1735063430000|2024-12-24 18:03:50|113630.9|113580.9|113629.6|113579.6|113634.6|113584.6|113624.3|113574.3|36
1735063440000|2024-12-24 18:04:00|113626.5|113576.5|113624.4|113574.4|113629.8|113579.8|113621|113571|33
1735063450000|2024-12-24 18:04:10|113625.8|113575.8|113621.2|113571.2|113625.8|113575.8|113619.5|113569.5|20
1735063460000|2024-12-24 18:04:20|113619.5|113569.5|113619.9|113569.9|113622.4|113572.4|113618.8|113568.8|26
1735063470000|2024-12-24 18:04:30|113617.5|113567.5|113618.4|113568.4|113620.4|113570.4|113607.8|113557.8|56
1735063480000|2024-12-24 18:04:40|113616.1|113566.1|113611.2|113561.2|113618.1|113568.1|113609.3|113559.3|52
1735063490000|2024-12-24 18:04:50|113609.9|113559.9|113612.9|113562.9|113616.5|113566.5|113602.1|113552.1|69
1735063500000|2024-12-24 18:05:00|113612.7|113562.7|113608.5|113558.5|113614.9|113564.9|113608.3|113558.3|26
1735063510000|2024-12-24 18:05:10|113610.9|113560.9|113606.5|113556.5|113611.1|113561.1|113604.2|113554.2|20
1735063520000|2024-12-24 18:05:20|113606.4|113556.4|113604.9|113554.9|113610.2|113560.2|113604.8|113554.8|17
1735063530000|2024-12-24 18:05:30|113605.3|113555.3|113617.1|113567.1|113621.5|113571.5|113600.5|113550.5|43
1735063540000|2024-12-24 18:05:40|113615.8|113565.8|113616.7|113566.7|113622.4|113572.4|113615|113565|47
1735063550000|2024-12-24 18:05:50|113619.7|113569.7|113619.7|113569.7|113622|113572|113617.5|113567.5|29
1735063560000|2024-12-24 18:06:00|113626|113576|113619.6|113569.6|113626.4|113576.4|113617.1|113567.1|39
1735063570000|2024-12-24 18:06:10|113622.4|113572.4|113617.8|113567.8|113625|113575|113613.5|113563.5|29
1735063580000|2024-12-24 18:06:20|113621.1|113571.1|113610.2|113560.2|113622.8|113572.8|113605.9|113555.9|52
1735063590000|2024-12-24 18:06:30|113610.4|113560.4|113612.6|113562.6|113615.2|113565.2|113609.4|113559.4|35
1735063600000|2024-12-24 18:06:40|113611.3|113561.3|113602.3|113552.3|113612.6|113562.6|113594.3|113544.3|62
1735063610000|2024-12-24 18:06:50|113604.8|113554.8|113612.2|113562.2|113612.4|113562.4|113601.4|113551.4|49
1735063620000|2024-12-24 18:07:00|113610.7|113560.7|113609.6|113559.6|113611.8|113561.8|113605|113555|29
1735063630000|2024-12-24 18:07:10|113611.1|113561.1|113606|113556|113613.9|113563.9|113606|113556|26
1735063640000|2024-12-24 18:07:20|113608.5|113558.5|113606.3|113556.3|113612.7|113562.7|113604.6|113554.6|43
1735063650000|2024-12-24 18:07:30|113608.1|113558.1|113618.2|113568.2|113618.2|113568.2|113605.7|113555.7|49
1735063660000|2024-12-24 18:07:40|113619.6|113569.6|113616.2|113566.2|113620.7|113570.7|113616.2|113566.2|9
1735063670000|2024-12-24 18:07:50|113616.3|113566.3|113614.8|113564.8|113618.6|113568.6|113614.8|113564.8|11
1735063680000|2024-12-24 18:08:00|113612|113562|113614.9|113564.9|113619.8|113569.8|113611.8|113561.8|31
1735063690000|2024-12-24 18:08:10|113617.5|113567.5|113616.8|113566.8|113622.1|113572.1|113615.1|113565.1|22
1735063700000|2024-12-24 18:08:20|113619.1|113569.1|113613.6|113563.6|113619.9|113569.9|113613.5|113563.5|17
1735063710000|2024-12-24 18:08:30|113616.8|113566.8|113625.6|113575.6|113625.6|113575.6|113616.8|113566.8|16
1735063720000|2024-12-24 18:08:40|113625.1|113575.1|113618.1|113568.1|113625.1|113575.1|113618.1|113568.1|18
1735063730000|2024-12-24 18:08:50|113620.8|113570.8|113620.8|113570.8|113622.1|113572.1|113618.3|113568.3|11
1735063740000|2024-12-24 18:09:00|113619.4|113569.4|113618.9|113568.9|113624|113574|113617|113567|29
1735063750000|2024-12-24 18:09:10|113616.8|113566.8|113616.6|113566.6|113618.9|113568.9|113616.6|113566.6|7
1735063760000|2024-12-24 18:09:20|113615.4|113565.4|113617.3|113567.3|113621.2|113571.2|113613.6|113563.6|33
1735063770000|2024-12-24 18:09:30|113617.6|113567.6|113620.9|113570.9|113620.9|113570.9|113617.2|113567.2|5
1735063780000|2024-12-24 18:09:40|113621.2|113571.2|113623.8|113573.8|113623.8|113573.8|113615.7|113565.7|39
1735063790000|2024-12-24 18:09:50|113621.1|113571.1|113622.4|113572.4|113622.7|113572.7|113615.7|113565.7|31
1735063800000|2024-12-24 18:10:00|113619.6|113569.6|113627.7|113577.7|113629.8|113579.8|113619.6|113569.6|37
1735063810000|2024-12-24 18:10:10|113629.1|113579.1|113630.8|113580.8|113631.8|113581.8|113626.9|113576.9|20
1735063820000|2024-12-24 18:10:20|113633.8|113583.8|113628.7|113578.7|113633.8|113583.8|113625.9|113575.9|14
1735063830000|2024-12-24 18:10:30|113628.6|113578.6|113628.8|113578.8|113629.9|113579.9|113626.9|113576.9|11
1735063840000|2024-12-24 18:10:40|113628.4|113578.4|113628.8|113578.8|113628.8|113578.8|113628.4|113578.4|2
1735063850000|2024-12-24 18:10:50|113629|113579|113621.5|113571.5|113629|113579|113621.5|113571.5|16
1735063860000|2024-12-24 18:11:00|113621.3|113571.3|113622.8|113572.8|113624.8|113574.8|113619.8|113569.8|13
1735063870000|2024-12-24 18:11:10|113620|113570|113620.3|113570.3|113623.8|113573.8|113619.6|113569.6|16
1735063880000|2024-12-24 18:11:20|113620.4|113570.4|113620|113570|113622.6|113572.6|113619.3|113569.3|8
1735063890000|2024-12-24 18:11:30|113623|113573|113620.9|113570.9|113623.9|113573.9|113619.8|113569.8|9
1735063900000|2024-12-24 18:11:40|113618.5|113568.5|113616.9|113566.9|113623|113573|113616.9|113566.9|13
1735063910000|2024-12-24 18:11:50|113621.2|113571.2|113624|113574|113624|113574|113621.2|113571.2|7
1735063920000|2024-12-24 18:12:00|113625.4|113575.4|113623.1|113573.1|113625.5|113575.5|113620.6|113570.6|14
1735063930000|2024-12-24 18:12:10|113620.6|113570.6|113623.9|113573.9|113626.5|113576.5|113620.1|113570.1|15
1735063940000|2024-12-24 18:12:20|113624.1|113574.1|113623.4|113573.4|113626.2|113576.2|113621.2|113571.2|20
1735063950000|2024-12-24 18:12:30|113623.1|113573.1|113623.2|113573.2|113623.2|113573.2|113623.1|113573.1|2
1735063960000|2024-12-24 18:12:40|113623.1|113573.1|113622.1|113572.1|113623.1|113573.1|113617.6|113567.6|9
1735063970000|2024-12-24 18:12:50|113622.5|113572.5|113629.5|113579.5|113630.7|113580.7|113619.6|113569.6|14
1735063980000|2024-12-24 18:13:00|113629.1|113579.1|113626.2|113576.2|113629.1|113579.1|113623|113573|21
1735063990000|2024-12-24 18:13:10|113627.3|113577.3|113625.1|113575.1|113630.7|113580.7|113624.9|113574.9|9
1735064000000|2024-12-24 18:13:20|113625.6|113575.6|113623.6|113573.6|113625.6|113575.6|113619|113569|17
1735064010000|2024-12-24 18:13:30|113623.7|113573.7|113626.9|113576.9|113627.5|113577.5|113622.9|113572.9|10
1735064020000|2024-12-24 18:13:40|113625.9|113575.9|113627.3|113577.3|113630.7|113580.7|113625.9|113575.9|6
1735064030000|2024-12-24 18:13:50|113627.4|113577.4|113630.6|113580.6|113630.6|113580.6|113624.4|113574.4|15
1735064040000|2024-12-24 18:14:00|113631.1|113581.1|113630.8|113580.8|113632.3|113582.3|113626.8|113576.8|35
1735064050000|2024-12-24 18:14:10|113630.1|113580.1|113635.6|113585.6|113636|113586|113630.1|113580.1|10
1735064060000|2024-12-24 18:14:20|113636.6|113586.6|113634.6|113584.6|113636.7|113586.7|113632.3|113582.3|11
1735064070000|2024-12-24 18:14:30|113633.1|113583.1|113630.8|113580.8|113633.5|113583.5|113629.2|113579.2|17
1735064080000|2024-12-24 18:14:40|113630.6|113580.6|113630.7|113580.7|113631.7|113581.7|113628.7|113578.7|9
1735064090000|2024-12-24 18:14:50|113633.5|113583.5|113628.5|113578.5|113633.5|113583.5|113626.4|113576.4|22
1735064100000|2024-12-24 18:15:00|113629|113579|113628.6|113578.6|113631.4|113581.4|113628.6|113578.6|4
1735064110000|2024-12-24 18:15:10|113628.8|113578.8|113625.9|113575.9|113629.3|113579.3|113625.9|113575.9|5
1735064120000|2024-12-24 18:15:20|113625.8|113575.8|113620.4|113570.4|113625.8|113575.8|113620.3|113570.3|7
1735064130000|2024-12-24 18:15:30|113620.2|113570.2|113621.1|113571.1|113623.2|113573.2|113620.1|113570.1|10
1735064140000|2024-12-24 18:15:40|113620.5|113570.5|113631|113581|113632.3|113582.3|113620.5|113570.5|38
1735064150000|2024-12-24 18:15:50|113630.1|113580.1|113643.6|113593.6|113644|113594|113629.5|113579.5|31
1735064160000|2024-12-24 18:16:00|113638.6|113588.6|113641.9|113591.9|113644.7|113594.7|113637.2|113587.2|34
1735064170000|2024-12-24 18:16:10|113642|113592|113642|113592|113644.6|113594.6|113641.9|113591.9|7
1735064180000|2024-12-24 18:16:20|113642.2|113592.2|113650.5|113600.5|113651.4|113601.4|113642.2|113592.2|15
1735064190000|2024-12-24 18:16:30|113650.2|113600.2|113649.2|113599.2|113650.2|113600.2|113646.1|113596.1|13
1735064200000|2024-12-24 18:16:40|113649.3|113599.3|113649.3|113599.3|113649.3|113599.3|113649.3|113599.3|1
1735064210000|2024-12-24 18:16:50|113649|113599|113649|113599|113649|113599|113649|113599|1
1735064220000|2024-12-24 18:17:00|113649.3|113599.3|113649.1|113599.1|113652.3|113602.3|113647.9|113597.9|8
1735064230000|2024-12-24 18:17:10|113648.5|113598.5|113648.5|113598.5|113648.5|113598.5|113648.5|113598.5|1
1735064240000|2024-12-24 18:17:20|113648.6|113598.6|113649.1|113599.1|113649.1|113599.1|113648.6|113598.6|2
1735064250000|2024-12-24 18:17:30|113647.7|113597.7|113644.7|113594.7|113648.7|113598.7|113642.1|113592.1|20
1735064260000|2024-12-24 18:17:40|113644.8|113594.8|113642.9|113592.9|113644.8|113594.8|113642.8|113592.8|11
1735064270000|2024-12-24 18:17:50|113644.2|113594.2|113642.9|113592.9|113646|113596|113642.7|113592.7|9
1735064280000|2024-12-24 18:18:00|113644.2|113594.2|113641.1|113591.1|113646.6|113596.6|113640.8|113590.8|29
1735064290000|2024-12-24 18:18:10|113643.3|113593.3|113639.1|113589.1|113643.3|113593.3|113638|113588|17
1735064300000|2024-12-24 18:18:20|113638.9|113588.9|113631.9|113581.9|113641.5|113591.5|113629.3|113579.3|22
1735064310000|2024-12-24 18:18:30|113632.4|113582.4|113633.7|113583.7|113635.9|113585.9|113629.3|113579.3|20
1735064320000|2024-12-24 18:18:40|113630.2|113580.2|113633.9|113583.9|113635.8|113585.8|113629.9|113579.9|13
1735064330000|2024-12-24 18:18:50|113629.9|113579.9|113629.8|113579.8|113635.8|113585.8|113629.8|113579.8|9
1735064340000|2024-12-24 18:19:00|113634.8|113584.8|113643.4|113593.4|113645.4|113595.4|113629.6|113579.6|26
1735064350000|2024-12-24 18:19:10|113643.2|113593.2|113643.4|113593.4|113643.6|113593.6|113642.4|113592.4|6
1735064360000|2024-12-24 18:19:20|113643.1|113593.1|113643|113593|113644.5|113594.5|113643|113593|5
1735064370000|2024-12-24 18:19:30|113644|113594|113644.5|113594.5|113644.6|113594.6|113642.6|113592.6|8
1735064380000|2024-12-24 18:19:40|113644.7|113594.7|113644.6|113594.6|113644.7|113594.7|113644.6|113594.6|2
1735064390000|2024-12-24 18:19:50|113645.6|113595.6|113644.9|113594.9|113645.6|113595.6|113644.6|113594.6|4
1735064400000|2024-12-24 18:20:00|113644.8|113594.8|113644.5|113594.5|113645.3|113595.3|113644.5|113594.5|7
1735064410000|2024-12-24 18:20:10|113644.4|113594.4|113644.8|113594.8|113645.3|113595.3|113644.4|113594.4|4
1735064420000|2024-12-24 18:20:20|113643.7|113593.7|113645.6|113595.6|113646.1|113596.1|113643.7|113593.7|8
1735064430000|2024-12-24 18:20:30|113646|113596|113646|113596|113647.8|113597.8|113644.8|113594.8|14
1735064440000|2024-12-24 18:20:40|113647|113597|113646.4|113596.4|113647.5|113597.5|113646.4|113596.4|9
1735064450000|2024-12-24 18:20:50|113646.5|113596.5|113638.2|113588.2|113646.5|113596.5|113638.2|113588.2|15
1735064460000|2024-12-24 18:21:00|113639|113589|113637.8|113587.8|113639|113589|113637.3|113587.3|11
1735064470000|2024-12-24 18:21:10|113637.5|113587.5|113637.9|113587.9|113637.9|113587.9|113636.8|113586.8|5
1735064480000|2024-12-24 18:21:20|113637.7|113587.7|113639.1|113589.1|113639.2|113589.2|113637.7|113587.7|4
1735064490000|2024-12-24 18:21:30|113639.2|113589.2|113639|113589|113639.2|113589.2|113639|113589|2
1735064500000|2024-12-24 18:21:40|113638.9|113588.9|113634.8|113584.8|113642.9|113592.9|113631.2|113581.2|24
1735064510000|2024-12-24 18:21:50|113635.6|113585.6|113634.4|113584.4|113635.9|113585.9|113630.8|113580.8|29
1735064520000|2024-12-24 18:22:00|113633.1|113583.1|113635.2|113585.2|113635.2|113585.2|113632.3|113582.3|20
1735064530000|2024-12-24 18:22:10|113633.5|113583.5|113632.4|113582.4|113636|113586|113631.6|113581.6|24
1735064540000|2024-12-24 18:22:20|113632.2|113582.2|113632.6|113582.6|113635|113585|113629.7|113579.7|16
1735064550000|2024-12-24 18:22:30|113632.8|113582.8|113632.1|113582.1|113633.2|113583.2|113627.7|113577.7|19
1735064560000|2024-12-24 18:22:40|113630.5|113580.5|113630.6|113580.6|113632.1|113582.1|113630.5|113580.5|6
1735064570000|2024-12-24 18:22:50|113630.8|113580.8|113634.4|113584.4|113634.4|113584.4|113630.8|113580.8|3
1735064580000|2024-12-24 18:23:00|113631.5|113581.5|113631|113581|113634.7|113584.7|113630.2|113580.2|8
1735064590000|2024-12-24 18:23:10|113630.9|113580.9|113631.2|113581.2|113631.9|113581.9|113630.9|113580.9|6
1735064610000|2024-12-24 18:23:30|113631.8|113581.8|113630.5|113580.5|113631.8|113581.8|113630.5|113580.5|2
1735064620000|2024-12-24 18:23:40|113630.6|113580.6|113627.3|113577.3|113630.9|113580.9|113627.3|113577.3|5
1735064630000|2024-12-24 18:23:50|113632.2|113582.2|113630.6|113580.6|113632.4|113582.4|113627.1|113577.1|7
1735064640000|2024-12-24 18:24:00|113629.8|113579.8|113628.1|113578.1|113631.2|113581.2|113628.1|113578.1|7
1735064650000|2024-12-24 18:24:10|113629|113579|113652.9|113602.9|113655.6|113605.6|113629|113579|6
1735064660000|2024-12-24 18:24:20|113657.3|113607.3|113662|113612|113666.5|113616.5|113653.7|113603.7|18
1735064670000|2024-12-24 18:24:30|113664|113614|113664.9|113614.9|113667.1|113617.1|113660|113610|27
1735064680000|2024-12-24 18:24:40|113662.8|113612.8|113661.5|113611.5|113665.3|113615.3|113655|113605|18
1735064690000|2024-12-24 18:24:50|113659.9|113609.9|113656.4|113606.4|113661.4|113611.4|113654.8|113604.8|17
1735064700000|2024-12-24 18:25:00|113657.3|113607.3|113651.7|113601.7|113663.1|113613.1|113649.5|113599.5|31
1735064710000|2024-12-24 18:25:10|113651.1|113601.1|113657|113607|113657|113607|113651.1|113601.1|8
1735064720000|2024-12-24 18:25:20|113655.1|113605.1|113657.1|113607.1|113720.9|113608.1|113652.3|113546.5|33
1735064730000|2024-12-24 18:25:30|113656.1|113606.1|113721.4|113557.2|113726.8|113613.5|113656.1|113553|33
1735064740000|2024-12-24 18:25:40|113732.2|113562.4|113670.7|113620.7|113760.7|113624.4|113666.8|113545|35
1735064750000|2024-12-24 18:25:50|113672.3|113622.3|113672.6|113622.6|113674.2|113624.2|113669.3|113619.3|23
1735064760000|2024-12-24 18:26:00|113672.4|113622.4|113679.9|113629.9|113679.9|113629.9|113666.9|113616.9|29
1735064770000|2024-12-24 18:26:10|113680.6|113630.6|113661|113611|113680.6|113630.6|113661|113611|32
1735064780000|2024-12-24 18:26:20|113656.4|113606.4|113683.6|113633.6|113687.2|113637.2|113656.4|113606.4|38
1735064790000|2024-12-24 18:26:30|113687|113637|113677.2|113627.2|113687.3|113637.3|113675.4|113625.4|23
1735064800000|2024-12-24 18:26:40|113678|113628|113672.8|113622.8|113762.4|113638|113672.8|113569.2|46
1735064810000|2024-12-24 18:26:50|113671.9|113621.9|113674.8|113624.8|113748|113635.3|113671.9|113572.6|36
1735064820000|2024-12-24 18:27:00|113671.3|113621.3|113677|113627|113736.4|113630.4|113671|113570.4|16
1735064830000|2024-12-24 18:27:10|113677.2|113627.2|113681.7|113631.7|113684|113634|113676.1|113626.1|15
1735064840000|2024-12-24 18:27:20|113681.8|113631.8|113682.6|113632.6|113682.6|113632.6|113678.1|113628.1|19
1735064850000|2024-12-24 18:27:30|113683.6|113633.6|113676.8|113626.8|113684.5|113634.5|113676.6|113626.6|14
1735064860000|2024-12-24 18:27:40|113678.4|113628.4|113678.2|113628.2|113685.4|113635.4|113676.7|113626.7|15
1735064870000|2024-12-24 18:27:50|113678.1|113628.1|113678.2|113628.2|113678.2|113628.2|113677.7|113627.7|4
1735064880000|2024-12-24 18:28:00|113679.8|113629.8|113679|113629|113681.2|113631.2|113674.3|113624.3|19
1735064890000|2024-12-24 18:28:10|113678.1|113628.1|113680.7|113630.7|113680.7|113630.7|113674.7|113624.7|10
1735064900000|2024-12-24 18:28:20|113681|113631|113744.1|113575.7|113744.4|113637|113672.7|113575.7|24
1735064910000|2024-12-24 18:28:30|113738.6|113573.8|113673.1|113623.1|113742.5|113632.1|113673.1|113566.3|19
1735064920000|2024-12-24 18:28:40|113676.2|113626.2|113672.2|113622.2|113676.2|113626.2|113670.2|113620.2|16
1735064930000|2024-12-24 18:28:50|113673.4|113623.4|113678.1|113628.1|113679.4|113629.4|113673.3|113623.3|12
1735064940000|2024-12-24 18:29:00|113678.5|113628.5|113679.8|113629.8|113737.8|113631.7|113677|113572.8|18
1735064950000|2024-12-24 18:29:10|113673.2|113623.2|113681.7|113631.7|113685.5|113635.5|113672.3|113622.3|13
1735064960000|2024-12-24 18:29:20|113679.3|113629.3|113680.7|113630.7|113680.7|113630.7|113676.9|113626.9|15
1735064970000|2024-12-24 18:29:30|113682.2|113632.2|113679.1|113629.1|113747|113639.1|113679.1|113584.2|14
1735064980000|2024-12-24 18:29:40|113686.6|113636.6|113678.5|113628.5|113687.8|113637.8|113677.6|113627.6|14
1735064990000|2024-12-24 18:29:50|113676.7|113626.7|113681.5|113631.5|113694.8|113644.8|113676.7|113626.7|25
1735065000000|2024-12-24 18:30:00|113679.9|113629.9|113669.9|113619.9|113683.3|113633.3|113669.9|113619.9|9
1735065010000|2024-12-24 18:30:10|113670.2|113620.2|113676.2|113626.2|113676.6|113626.6|113670.2|113620.2|5
1735065020000|2024-12-24 18:30:20|113676.6|113626.6|113678.3|113628.3|113678.3|113628.3|113675.8|113625.8|8
1735065030000|2024-12-24 18:30:30|113678|113628|113677.7|113627.7|113678.4|113628.4|113676.2|113626.2|7
1735065040000|2024-12-24 18:30:40|113677.9|113627.9|113677.9|113627.9|113677.9|113627.9|113677.9|113627.9|1
1735065050000|2024-12-24 18:30:50|113678.1|113628.1|113675.9|113625.9|113685.4|113635.4|113674.6|113624.6|17
1735065060000|2024-12-24 18:31:00|113676.6|113626.6|113676.1|113626.1|113677.4|113627.4|113673.3|113623.3|15
1735065070000|2024-12-24 18:31:10|113676.4|113626.4|113675.4|113625.4|113677.2|113627.2|113675.4|113625.4|4
1735065080000|2024-12-24 18:31:20|113672.9|113622.9|113672.9|113622.9|113672.9|113622.9|113672.4|113622.4|4
1735065090000|2024-12-24 18:31:30|113673|113623|113672.8|113622.8|113673|113623|113672.4|113622.4|3
1735065100000|2024-12-24 18:31:40|113673|113623|113671.5|113621.5|113674.5|113624.5|113671.4|113621.4|11
1735065110000|2024-12-24 18:31:50|113670.9|113620.9|113671.6|113621.6|113671.9|113621.9|113670.9|113620.9|5
1735065120000|2024-12-24 18:32:00|113672|113622|113674.3|113624.3|113674.3|113624.3|113672|113622|8
1735065130000|2024-12-24 18:32:10|113675|113625|113677.4|113627.4|113678.3|113628.3|113674.9|113624.9|11
1735065140000|2024-12-24 18:32:20|113677.2|113627.2|113677.3|113627.3|113679.6|113629.6|113677.2|113627.2|6
1735065150000|2024-12-24 18:32:30|113677.1|113627.1|113675.7|113625.7|113677.1|113627.1|113675.4|113625.4|4
1735065160000|2024-12-24 18:32:40|113675.8|113625.8|113675.8|113625.8|113675.8|113625.8|113675.8|113625.8|1
1735065170000|2024-12-24 18:32:50|113675.9|113625.9|113667.5|113617.5|113675.9|113625.9|113667.5|113617.5|6
1735065180000|2024-12-24 18:33:00|113669.9|113619.9|113652.4|113602.4|113670.1|113620.1|113652.4|113602.4|12
1735065190000|2024-12-24 18:33:10|113653.1|113603.1|113652.4|113602.4|113653.1|113603.1|113651.7|113601.7|7
1735065200000|2024-12-24 18:33:20|113652.3|113602.3|113651.9|113601.9|113652.3|113602.3|113651.8|113601.8|6
1735065210000|2024-12-24 18:33:30|113652.1|113602.1|113645.1|113595.1|113652.1|113602.1|113643.9|113593.9|6
1735065220000|2024-12-24 18:33:40|113645.5|113595.5|113679.2|113629.2|113683.6|113633.6|113645.2|113595.2|17
1735065230000|2024-12-24 18:33:50|113680.2|113630.2|113676.7|113626.7|113682.7|113632.7|113673.7|113623.7|11
1735065240000|2024-12-24 18:34:00|113678.4|113628.4|113677.8|113627.8|113684.1|113634.1|113677.2|113627.2|14
1735065250000|2024-12-24 18:34:10|113677.7|113627.7|113677.1|113627.1|113677.8|113627.8|113676.1|113626.1|4
1735065260000|2024-12-24 18:34:20|113678.6|113628.6|113678.5|113628.5|113681.6|113631.6|113678.5|113628.5|11
1735065270000|2024-12-24 18:34:30|113676.7|113626.7|113676.8|113626.8|113678.3|113628.3|113676.7|113626.7|6
1735065280000|2024-12-24 18:34:40|113676.9|113626.9|113676.8|113626.8|113676.9|113626.9|113676.7|113626.7|4
1735065290000|2024-12-24 18:34:50|113678.4|113628.4|113678.5|113628.5|113678.5|113628.5|113677.3|113627.3|5
1735065300000|2024-12-24 18:35:00|113678.4|113628.4|113678.4|113628.4|113678.4|113628.4|113678.4|113628.4|1
1735065310000|2024-12-24 18:35:10|113678.5|113628.5|113678.4|113628.4|113678.5|113628.5|113678.4|113628.4|2
1735065320000|2024-12-24 18:35:20|113678.6|113628.6|113683.4|113633.4|113685.6|113635.6|113678.4|113628.4|18
1735065330000|2024-12-24 18:35:30|113682.6|113632.6|113686.5|113636.5|113688.2|113638.2|113682.5|113632.5|9
1735065340000|2024-12-24 18:35:40|113686.1|113636.1|113686.4|113636.4|113689|113639|113682.6|113632.6|11
1735065350000|2024-12-24 18:35:50|113686.3|113636.3|113686.3|113636.3|113688.2|113638.2|113686.3|113636.3|4
1735065360000|2024-12-24 18:36:00|113684.8|113634.8|113686.9|113636.9|113689.4|113639.4|113683.5|113633.5|14
1735065370000|2024-12-24 18:36:10|113686.7|113636.7|113685.8|113635.8|113688.3|113638.3|113675.9|113625.9|15
1735065380000|2024-12-24 18:36:20|113684.8|113634.8|113689.7|113639.7|113694.1|113644.1|113683.7|113633.7|14
1735065390000|2024-12-24 18:36:30|113688.9|113638.9|113690.6|113640.6|113691.3|113641.3|113688.9|113638.9|10
1735065400000|2024-12-24 18:36:40|113690|113640|113693.9|113643.9|113694.4|113644.4|113690|113640|8
1735065410000|2024-12-24 18:36:50|113694.1|113644.1|113694.5|113644.5|113694.5|113644.5|113691.4|113641.4|5
1735065420000|2024-12-24 18:37:00|113692.9|113642.9|113688.8|113638.8|113693.1|113643.1|113688.8|113638.8|17
1735065430000|2024-12-24 18:37:10|113690.8|113640.8|113691.5|113641.5|113692.4|113642.4|113689|113639|9
1735065440000|2024-12-24 18:37:20|113691.2|113641.2|113691.7|113641.7|113692|113642|113691.2|113641.2|6
1735065450000|2024-12-24 18:37:30|113691.8|113641.8|113691.7|113641.7|113691.8|113641.8|113691.4|113641.4|4
1735065460000|2024-12-24 18:37:40|113690.1|113640.1|113679.4|113629.4|113690.9|113640.9|113677.6|113627.6|24
1735065470000|2024-12-24 18:37:50|113679|113629|113680.5|113630.5|113682.7|113632.7|113677.5|113627.5|15
1735065480000|2024-12-24 18:38:00|113681.7|113631.7|113682.2|113632.2|113682.5|113632.5|113677.4|113627.4|18
1735065490000|2024-12-24 18:38:10|113680.7|113630.7|113680.4|113630.4|113682.7|113632.7|113677.7|113627.7|19
1735065500000|2024-12-24 18:38:20|113682|113632|113679.6|113629.6|113682|113632|113677.3|113627.3|7
1735065510000|2024-12-24 18:38:30|113681.5|113631.5|113678|113628|113684.8|113634.8|113678|113628|14
1735065520000|2024-12-24 18:38:40|113680.3|113630.3|113669.7|113619.7|113682.5|113632.5|113669.7|113619.7|20
1735065530000|2024-12-24 18:38:50|113669.8|113619.8|113673|113623|113678.6|113628.6|113669.8|113619.8|22
1735065540000|2024-12-24 18:39:00|113673.3|113623.3|113672.1|113622.1|113675.7|113625.7|113671.6|113621.6|12
1735065550000|2024-12-24 18:39:10|113671.9|113621.9|113672.7|113622.7|113675.3|113625.3|113671.2|113621.2|11
1735065560000|2024-12-24 18:39:20|113674.2|113624.2|113670.2|113620.2|113678.2|113628.2|113670.1|113620.1|18
1735065570000|2024-12-24 18:39:30|113670.3|113620.3|113668.6|113618.6|113671.9|113621.9|113666|113616|15
1735065580000|2024-12-24 18:39:40|113668.4|113618.4|113669.7|113619.7|113669.7|113619.7|113668.2|113618.2|5
1735065590000|2024-12-24 18:39:50|113669.4|113619.4|113671|113621|113673.5|113623.5|113667.7|113617.7|32
1735065600000|2024-12-24 18:40:00|113671.9|113621.9|113671.9|113621.9|113673.5|113623.5|113668.2|113618.2|32
1735065610000|2024-12-24 18:40:10|113673.4|113623.4|113674.4|113624.4|113676.6|113626.6|113670.8|113620.8|12
1735065620000|2024-12-24 18:40:20|113673.3|113623.3|113675|113625|113678.1|113628.1|113673.3|113623.3|25
1735065630000|2024-12-24 18:40:30|113677.7|113627.7|113677.5|113627.5|113677.8|113627.8|113674.1|113624.1|24
1735065640000|2024-12-24 18:40:40|113676|113626|113673.6|113623.6|113678.2|113628.2|113671.7|113621.7|21
1735065650000|2024-12-24 18:40:50|113673.8|113623.8|113675.5|113625.5|113676.3|113626.3|113671.4|113621.4|19
1735065660000|2024-12-24 18:41:00|113675.7|113625.7|113673.8|113623.8|113676.5|113626.5|113672.1|113622.1|23
1735065670000|2024-12-24 18:41:10|113672.4|113622.4|113673.9|113623.9|113674.1|113624.1|113671.3|113621.3|8
1735065680000|2024-12-24 18:41:20|113673.7|113623.7|113674.1|113624.1|113675.8|113625.8|113673.7|113623.7|11
1735065690000|2024-12-24 18:41:30|113673.7|113623.7|113675.9|113625.9|113675.9|113625.9|113673.7|113623.7|6
1735065700000|2024-12-24 18:41:40|113674.3|113624.3|113675.7|113625.7|113676.8|113626.8|113671.3|113621.3|34
1735065710000|2024-12-24 18:41:50|113677.4|113627.4|113674.1|113624.1|113677.9|113627.9|113669.3|113619.3|40
1735065720000|2024-12-24 18:42:00|113672.2|113622.2|113673.1|113623.1|113677.5|113627.5|113669.4|113619.4|22
1735065730000|2024-12-24 18:42:10|113675.4|113625.4|113671.5|113621.5|113675.4|113625.4|113671.3|113621.3|10
1735065740000|2024-12-24 18:42:20|113673|113623|113676|113626|113677|113627|113670.2|113620.2|21
1735065750000|2024-12-24 18:42:30|113675.1|113625.1|113674.1|113624.1|113675.4|113625.4|113671|113621|28
1735065760000|2024-12-24 18:42:40|113672.4|113622.4|113675.7|113625.7|113677.4|113627.4|113672.4|113622.4|35
1735065770000|2024-12-24 18:42:50|113676.7|113626.7|113670.2|113620.2|113676.8|113626.8|113668|113618|25
1735065780000|2024-12-24 18:43:00|113671.3|113621.3|113673.5|113623.5|113676.4|113626.4|113671.3|113621.3|10
1735065790000|2024-12-24 18:43:10|113675.7|113625.7|113675.5|113625.5|113677.4|113627.4|113673.5|113623.5|19
1735065800000|2024-12-24 18:43:20|113674.4|113624.4|113736.9|113561.5|113742.5|113625.8|113667.7|113561.5|8
1735065810000|2024-12-24 18:43:30|113737|113562.5|113744.8|113565.9|113744.8|113565.9|113737|113562.5|9
1735065820000|2024-12-24 18:43:40|113741.2|113562.1|113666.9|113466.9|113742.3|113601.8|113628.3|113462.8|19
1735065830000|2024-12-24 18:43:50|113671.6|113471.6|113670.8|113470.8|113671.9|113471.9|113666.7|113466.7|13
1735065840000|2024-12-24 18:44:00|113667.9|113467.9|113676.9|113476.9|113677.9|113477.9|113664.4|113464.4|23
1735065850000|2024-12-24 18:44:10|113676.8|113476.8|113673.5|113473.5|113676.8|113476.8|113663.9|113463.9|23
1735065860000|2024-12-24 18:44:20|113662.3|113462.3|113679.8|113486.7|113680.4|113491.8|113661.2|113462.3|15
1735065870000|2024-12-24 18:44:30|113676.9|113481.7|113668.9|113474.2|113677.7|113574.5|113624.5|113448|15
1735065880000|2024-12-24 18:44:40|113656.3|113456.3|113663.1|113463.1|113686.8|113486.8|113656.3|113456.3|16
1735065890000|2024-12-24 18:44:50|113662.4|113462.4|113674.5|113474.5|113678.5|113478.5|113658.9|113458.9|37
1735065900000|2024-12-24 18:45:00|113676.1|113476.1|113674.1|113474.1|113686.5|113486.5|113670.9|113470.9|31
1735065910000|2024-12-24 18:45:10|113672.7|113472.7|113676.2|113476.2|113676.3|113476.3|113672.2|113472.2|8
1735065920000|2024-12-24 18:45:20|113676.3|113476.3|113675.3|113475.3|113676.6|113476.6|113673.4|113473.4|10
1735065930000|2024-12-24 18:45:30|113674.8|113474.8|113671.5|113471.5|113675.6|113475.6|113666.2|113466.2|13
1735065940000|2024-12-24 18:45:40|113671.7|113471.7|113660.9|113460.9|113671.7|113471.7|113660.9|113460.9|14
1735065950000|2024-12-24 18:45:50|113657.3|113457.3|113670.7|113470.7|113673|113473|113657.3|113457.3|17
1735065960000|2024-12-24 18:46:00|113671|113471|113664.5|113464.5|113672|113472|113664.5|113464.5|18
1735065970000|2024-12-24 18:46:10|113664.6|113464.6|113664.5|113464.5|113673.4|113473.4|113663|113463|11
1735065980000|2024-12-24 18:46:20|113666|113466|113666|113466|113666|113466|113666|113466|1
1735065990000|2024-12-24 18:46:30|113666.2|113466.2|113666|113466|113666.2|113466.2|113666|113466|2
1735066000000|2024-12-24 18:46:40|113664.2|113464.2|113663.6|113463.6|113664.2|113464.2|113663.4|113463.4|4
1735066010000|2024-12-24 18:46:50|113663.1|113463.1|113661.6|113461.6|113663.1|113463.1|113661.6|113461.6|3
1735066020000|2024-12-24 18:47:00|113662.1|113462.1|113667.2|113467.2|113672.4|113472.4|113662.1|113462.1|13
1735066030000|2024-12-24 18:47:10|113667.3|113467.3|113669.7|113469.7|113673.9|113473.9|113667.3|113467.3|13
1735066040000|2024-12-24 18:47:20|113669.6|113469.6|113674.5|113474.5|113674.5|113474.5|113669.6|113469.6|7
1735066050000|2024-12-24 18:47:30|113674.4|113474.4|113673.2|113473.2|113674.4|113474.4|113671.8|113471.8|3
1735066060000|2024-12-24 18:47:40|113673.5|113473.5|113667.7|113467.7|113677.8|113477.8|113667|113467|14
1735066070000|2024-12-24 18:47:50|113669.3|113469.3|113668.9|113468.9|113671.6|113471.6|113667.9|113467.9|9
1735066080000|2024-12-24 18:48:00|113669.1|113469.1|113673.8|113473.8|113677.8|113477.8|113669.1|113469.1|10
1735066090000|2024-12-24 18:48:10|113671.7|113471.7|113673.7|113473.7|113678.6|113478.6|113671.7|113471.7|11
1735066100000|2024-12-24 18:48:20|113672.5|113472.5|113671.3|113471.3|113676.9|113476.9|113671.2|113471.2|7
1735066110000|2024-12-24 18:48:30|113670.4|113470.4|113672.1|113472.1|113673.7|113473.7|113670.4|113470.4|5
1735066120000|2024-12-24 18:48:40|113672|113472|113670.3|113470.3|113673|113473|113670.3|113470.3|5
1735066130000|2024-12-24 18:48:50|113672.7|113472.7|113679.5|113479.5|113679.5|113479.5|113668.1|113468.1|16
1735066140000|2024-12-24 18:49:00|113683.4|113483.4|113688.7|113488.7|113694.4|113494.4|113683.4|113483.4|16
1735066150000|2024-12-24 18:49:10|113691.3|113491.3|113692.3|113492.3|113697.1|113497.1|113691|113491|9
1735066160000|2024-12-24 18:49:20|113694.7|113494.7|113693|113493|113728.3|113528.3|113690.3|113490.3|19
1735066170000|2024-12-24 18:49:30|113691|113491|113688.6|113488.6|113695.1|113495.1|113687.7|113487.7|20
1735066180000|2024-12-24 18:49:40|113691.7|113491.7|113702.3|113502.3|113702.3|113502.3|113683.8|113483.8|26
1735066190000|2024-12-24 18:49:50|113690|113490|113688.4|113488.4|113699.1|113499.1|113688.2|113488.2|22
1735066200000|2024-12-24 18:50:00|113687.6|113487.6|113684.4|113484.4|113692.2|113492.2|113684.4|113484.4|20
1735066210000|2024-12-24 18:50:10|113685.7|113485.7|113685.6|113485.6|113689.6|113489.6|113683.9|113483.9|20
1735066220000|2024-12-24 18:50:20|113685.5|113485.5|113685.9|113485.9|113700.5|113500.5|113683|113483|32
1735066230000|2024-12-24 18:50:30|113684.7|113484.7|113690.3|113490.3|113699.3|113499.3|113683.7|113483.7|22
1735066240000|2024-12-24 18:50:40|113690.2|113490.2|113684.5|113484.5|113690.2|113490.2|113681.6|113481.6|6
1735066250000|2024-12-24 18:50:50|113686|113486|113684.4|113484.4|113690.1|113490.1|113683.5|113483.5|11
1735066260000|2024-12-24 18:51:00|113684.6|113484.6|113686|113486|113690.7|113490.7|113684.6|113484.6|6
1735066270000|2024-12-24 18:51:10|113685.1|113485.1|113686.5|113486.5|113690.6|113490.6|113684.8|113484.8|11
1735066280000|2024-12-24 18:51:20|113678.1|113478.1|113680.2|113480.2|113682.9|113482.9|113677.9|113477.9|5
1735066290000|2024-12-24 18:51:30|113684|113484|113681.5|113481.5|113684.7|113484.7|113680.8|113480.8|5
1735066300000|2024-12-24 18:51:40|113681.4|113481.4|113683.7|113483.7|113683.7|113483.7|113681.4|113481.4|3
1735066310000|2024-12-24 18:51:50|113686.2|113486.2|113683|113483|113686.2|113486.2|113680.8|113480.8|4
1735066320000|2024-12-24 18:52:00|113680.1|113480.1|113681.5|113481.5|113681.5|113481.5|113680.1|113480.1|5
1735066330000|2024-12-24 18:52:10|113681|113481|113677.5|113477.5|113681|113481|113670.7|113470.7|10
1735066340000|2024-12-24 18:52:20|113679.2|113479.2|113677.5|113477.5|113685.1|113485.1|113677.5|113477.5|12
1735066350000|2024-12-24 18:52:30|113675.7|113475.7|113675.6|113475.6|113675.7|113475.7|113675.5|113475.5|3
1735066360000|2024-12-24 18:52:40|113675.4|113475.4|113682.3|113482.3|113682.3|113482.3|113675.4|113475.4|4
1735066370000|2024-12-24 18:52:50|113682.2|113482.2|113678.5|113478.5|113682.2|113482.2|113678.5|113478.5|3
1735066380000|2024-12-24 18:53:00|113678.4|113478.4|113682.3|113482.3|113682.3|113482.3|113678.4|113478.4|3
1735066390000|2024-12-24 18:53:10|113680.5|113480.5|113682.1|113482.1|113686.7|113486.7|113674.3|113474.3|14
1735066400000|2024-12-24 18:53:20|113684.8|113484.8|113679.2|113479.2|113686.7|113486.7|113679.2|113479.2|17
1735066410000|2024-12-24 18:53:30|113678.9|113478.9|113677.9|113477.9|113678.9|113478.9|113677.9|113477.9|2
1735066420000|2024-12-24 18:53:40|113677.8|113477.8|113678|113478|113678|113478|113677.8|113477.8|3
1735066430000|2024-12-24 18:53:50|113678.1|113478.1|113680.9|113480.9|113683.6|113483.6|113678.1|113478.1|13
1735066440000|2024-12-24 18:54:00|113678.4|113478.4|113683.2|113483.2|113685.2|113485.2|113678.4|113478.4|10
1735066450000|2024-12-24 18:54:10|113683.4|113483.4|113687.9|113487.9|113688.4|113488.4|113683.4|113483.4|12
1735066460000|2024-12-24 18:54:20|113687.8|113487.8|113685.3|113485.3|113687.8|113487.8|113680|113480|14
1735066470000|2024-12-24 18:54:30|113687|113487|113681.1|113481.1|113687|113487|113681|113481|6
1735066480000|2024-12-24 18:54:40|113682.5|113482.5|113678.9|113478.9|113682.5|113482.5|113678.9|113478.9|4
1735066490000|2024-12-24 18:54:50|113680.7|113480.7|113674.5|113474.5|113680.7|113480.7|113674.5|113474.5|8
1735066500000|2024-12-24 18:55:00|113674.4|113474.4|113675.2|113475.2|113682.7|113482.7|113673.3|113473.3|16
1735066510000|2024-12-24 18:55:10|113675.4|113475.4|113672.5|113472.5|113679.2|113479.2|113672.5|113472.5|11
1735066520000|2024-12-24 18:55:20|113679.9|113479.9|113674.9|113474.9|113681.6|113481.6|113674.9|113474.9|10
1735066530000|2024-12-24 18:55:30|113678.9|113478.9|113681.6|113481.6|113681.6|113481.6|113672.3|113472.3|10
1735066540000|2024-12-24 18:55:40|113677.4|113477.4|113680.6|113480.6|113681.4|113481.4|113677.4|113477.4|11
1735066550000|2024-12-24 18:55:50|113679|113479|113682.8|113482.8|113682.8|113482.8|113679|113479|5
1735066560000|2024-12-24 18:56:00|113693.7|113493.7|113680.6|113480.6|113693.7|113493.7|113679.7|113479.7|13
1735066570000|2024-12-24 18:56:10|113684.8|113484.8|113684.6|113484.6|113686.9|113486.9|113681.4|113481.4|13
1735066580000|2024-12-24 18:56:20|113684|113484|113680.8|113480.8|113684|113484|113679.4|113479.4|12
1735066590000|2024-12-24 18:56:30|113680.6|113480.6|113680.9|113480.9|113680.9|113480.9|113678.6|113478.6|6
1735066600000|2024-12-24 18:56:40|113678.6|113478.6|113678.6|113478.6|113679|113479|113678.6|113478.6|4
1735066610000|2024-12-24 18:56:50|113678.4|113478.4|113683|113483|113684.6|113484.6|113678.3|113478.3|8
1735066620000|2024-12-24 18:57:00|113682.8|113482.8|113682.6|113482.6|113685|113485|113677.6|113477.6|10
1735066630000|2024-12-24 18:57:10|113682.1|113482.1|113685.5|113485.5|113685.6|113485.6|113681.1|113481.1|17
1735066640000|2024-12-24 18:57:20|113685.3|113485.3|113680|113480|113685.3|113485.3|113678.1|113478.1|11
1735066650000|2024-12-24 18:57:30|113678.4|113478.4|113678.8|113478.8|113679.3|113479.3|113677.7|113477.7|5
1735066660000|2024-12-24 18:57:40|113679|113479|113678.5|113478.5|113680.5|113480.5|113678.2|113478.2|6
1735066670000|2024-12-24 18:57:50|113679|113479|113679.1|113479.1|113679.1|113479.1|113679|113479|2
1735066680000|2024-12-24 18:58:00|113677.8|113477.8|113679.6|113479.6|113679.6|113479.6|113677.8|113477.8|5
1735066690000|2024-12-24 18:58:10|113681.1|113481.1|113685.5|113485.5|113688.4|113488.4|113680.2|113480.2|14
1735066700000|2024-12-24 18:58:20|113685.1|113485.1|113684.7|113484.7|113693.2|113493.2|113684|113484|14
1735066710000|2024-12-24 18:58:30|113692.1|113492.1|113680|113480|113692.1|113492.1|113678.8|113478.8|12
1735066720000|2024-12-24 18:58:40|113681.1|113481.1|113682.3|113482.3|113682.9|113482.9|113679.1|113479.1|15
1735066730000|2024-12-24 18:58:50|113680.8|113480.8|113681.8|113481.8|113682.5|113482.5|113680.8|113480.8|8
1735066740000|2024-12-24 18:59:00|113683.3|113483.3|113682.1|113482.1|113683.3|113483.3|113680.7|113480.7|8
1735066750000|2024-12-24 18:59:10|113683|113483|113687.6|113487.6|113687.6|113487.6|113683|113483|5
1735066760000|2024-12-24 18:59:20|113683.8|113483.8|113670.4|113470.4|113683.8|113483.8|113659.3|113459.3|30
1735066770000|2024-12-24 18:59:30|113670.3|113470.3|113674|113474|113674|113474|113670.3|113470.3|7
1735066780000|2024-12-24 18:59:40|113665.6|113465.6|113668.2|113468.2|113672.5|113472.5|113659.8|113459.8|17
1735066790000|2024-12-24 18:59:50|113667.9|113467.9|113668.9|113468.9|113669.1|113469.1|113664.4|113464.4|11
1735066800000|2024-12-24 19:00:00|113667.8|113467.8|113671.3|113471.3|113679.3|113479.3|113661.4|113461.4|31
1735066810000|2024-12-24 19:00:10|113671.9|113471.9|113668.7|113468.7|113671.9|113471.9|113657.9|113457.9|16
1735066820000|2024-12-24 19:00:20|113671|113471|113672.5|113472.5|113677.3|113477.3|113671|113471|4
1735066830000|2024-12-24 19:00:30|113670.2|113470.2|113665.9|113465.9|113678.8|113478.8|113665.9|113465.9|12
1735066840000|2024-12-24 19:00:40|113669.6|113469.6|113668.2|113468.2|113672.7|113472.7|113664.5|113464.5|8
1735066860000|2024-12-24 19:01:00|113672.7|113472.7|113669.7|113469.7|113672.7|113472.7|113664.5|113464.5|6
1735066870000|2024-12-24 19:01:10|113665.1|113465.1|113668.4|113468.4|113674.4|113474.4|113665.1|113465.1|9
1735066880000|2024-12-24 19:01:20|113674.4|113474.4|113670.6|113470.6|113674.4|113474.4|113663.9|113463.9|13
1735066890000|2024-12-24 19:01:30|113669|113469|113671.4|113471.4|113671.4|113471.4|113665.3|113465.3|4
1735066900000|2024-12-24 19:01:40|113667.7|113467.7|113671.4|113471.4|113671.4|113471.4|113667.7|113467.7|2
1735066910000|2024-12-24 19:01:50|113676|113476|113672.8|113472.8|113677.4|113477.4|113672.3|113472.3|4
1735066920000|2024-12-24 19:02:00|113677.4|113477.4|113668.5|113468.5|113677.4|113477.4|113668.5|113468.5|9
1735066930000|2024-12-24 19:02:10|113671.3|113471.3|113666.3|113466.3|113671.3|113471.3|113665.6|113465.6|20
1735066940000|2024-12-24 19:02:20|113669|113469|113663.1|113463.1|113669|113469|113663.1|113463.1|9
1735066950000|2024-12-24 19:02:30|113663|113463|113671.8|113471.8|113681.6|113481.6|113663|113463|16
1735066960000|2024-12-24 19:02:40|113671|113471|113670.9|113470.9|113677|113477|113669.5|113469.5|7
1735066970000|2024-12-24 19:02:50|113670.1|113470.1|113670.9|113470.9|113675.5|113475.5|113664.1|113464.1|18
1735066980000|2024-12-24 19:03:00|113666.8|113466.8|113667.7|113467.7|113672.7|113472.7|113666.8|113466.8|6
1735066990000|2024-12-24 19:03:10|113666.6|113466.6|113669.8|113469.8|113680|113480|113664.5|113464.5|15
1735067000000|2024-12-24 19:03:20|113667.1|113467.1|113666.3|113466.3|113669.4|113469.4|113666.1|113466.1|13
1735067010000|2024-12-24 19:03:30|113665.6|113465.6|113665.9|113465.9|113669|113469|113665.6|113465.6|8
1735067020000|2024-12-24 19:03:40|113666.2|113466.2|113668.3|113468.3|113669.1|113469.1|113666.2|113466.2|9
1735067030000|2024-12-24 19:03:50|113668.8|113468.8|113662.2|113462.2|113668.8|113468.8|113662.2|113462.2|8
1735067040000|2024-12-24 19:04:00|113662.7|113462.7|113664.7|113464.7|113666.6|113466.6|113662|113462|9
1735067050000|2024-12-24 19:04:10|113664.8|113464.8|113667.9|113467.9|113667.9|113467.9|113664.3|113464.3|7
1735067060000|2024-12-24 19:04:20|113666.7|113466.7|113661.4|113461.4|113668.9|113468.9|113661.4|113461.4|5
1735067070000|2024-12-24 19:04:30|113662.6|113462.6|113668.2|113468.2|113668.9|113468.9|113661.5|113461.5|9
1735067080000|2024-12-24 19:04:40|113667.2|113467.2|113668.4|113468.4|113671.8|113471.8|113664|113464|7
1735067090000|2024-12-24 19:04:50|113673|113473|113662.8|113462.8|113673|113473|113662.8|113462.8|14
1735067100000|2024-12-24 19:05:00|113649.8|113449.8|113666.9|113466.9|113672.2|113472.2|113649.8|113449.8|9
1735067110000|2024-12-24 19:05:10|113666.3|113466.3|113666.3|113466.3|113669.5|113469.5|113666|113466|12
1735067120000|2024-12-24 19:05:20|113666.2|113466.2|113665.9|113465.9|113669.9|113469.9|113664.1|113464.1|16
1735067130000|2024-12-24 19:05:30|113665.2|113465.2|113667.4|113467.4|113668.9|113468.9|113665.2|113465.2|8
1735067140000|2024-12-24 19:05:40|113669.2|113469.2|113664.1|113464.1|113669.2|113469.2|113663.9|113463.9|5
1735067150000|2024-12-24 19:05:50|113665.5|113465.5|113663.7|113463.7|113667.8|113467.8|113663.7|113463.7|9
1735067160000|2024-12-24 19:06:00|113662.1|113462.1|113661|113461|113662.2|113462.2|113660.8|113460.8|6
1735067170000|2024-12-24 19:06:10|113660.4|113460.4|113662.4|113462.4|113663.4|113463.4|113658.4|113458.4|9
1735067180000|2024-12-24 19:06:20|113663.8|113463.8|113663.6|113463.6|113667.1|113467.1|113663.2|113463.2|7
1735067190000|2024-12-24 19:06:30|113661.6|113461.6|113662.7|113462.7|113664|113464|113661.4|113461.4|8
1735067200000|2024-12-24 19:06:40|113662.2|113462.2|113666.7|113466.7|113666.7|113466.7|113658.2|113458.2|16
1735067210000|2024-12-24 19:06:50|113665|113465|113664.3|113464.3|113666.9|113466.9|113661.8|113461.8|16
1735067220000|2024-12-24 19:07:00|113666.9|113466.9|113670.2|113470.2|113670.2|113470.2|113664.5|113464.5|23
1735067230000|2024-12-24 19:07:10|113670.3|113470.3|113667.1|113467.1|113671.5|113471.5|113665.4|113465.4|19
1735067240000|2024-12-24 19:07:20|113667.6|113467.6|113669.6|113469.6|113670|113470|113664.3|113464.3|24
1735067250000|2024-12-24 19:07:30|113667.1|113467.1|113663.1|113463.1|113669.6|113469.6|113661.8|113461.8|23
1735067260000|2024-12-24 19:07:40|113665.6|113465.6|113663.6|113463.6|113669.6|113469.6|113663.3|113463.3|20
1735067270000|2024-12-24 19:07:50|113663.5|113463.5|113667.2|113467.2|113669.1|113469.1|113663.5|113463.5|17
1735067280000|2024-12-24 19:08:00|113667.5|113467.5|113661.4|113461.4|113667.5|113467.5|113661.4|113461.4|11
1735067290000|2024-12-24 19:08:10|113661.6|113461.6|113665.5|113465.5|113666.6|113466.6|113659.2|113459.2|18
1735067300000|2024-12-24 19:08:20|113663|113463|113664.9|113464.9|113667.8|113467.8|113662.5|113462.5|28
1735067310000|2024-12-24 19:08:30|113667.4|113467.4|113667.7|113467.7|113668.5|113468.5|113664.9|113464.9|9
1735067320000|2024-12-24 19:08:40|113667.4|113467.4|113669.9|113469.9|113669.9|113469.9|113665|113465|24
1735067330000|2024-12-24 19:08:50|113667.3|113467.3|113664.8|113464.8|113670|113470|113661.4|113461.4|22
1735067340000|2024-12-24 19:09:00|113668.3|113468.3|113667.8|113467.8|113670.1|113470.1|113666.5|113466.5|16
1735067350000|2024-12-24 19:09:10|113666.1|113466.1|113667.6|113467.6|113671.8|113471.8|113662.5|113462.5|13
1735067360000|2024-12-24 19:09:20|113667.1|113467.1|113667.6|113467.6|113671|113471|113667|113467|12
1735067370000|2024-12-24 19:09:30|113667.5|113467.5|113669.9|113469.9|113670.5|113470.5|113666.6|113466.6|17
1735067380000|2024-12-24 19:09:40|113670|113470|113667.7|113467.7|113670|113470|113666.6|113466.6|12
1735067390000|2024-12-24 19:09:50|113669.7|113469.7|113668.8|113468.8|113673.5|113473.5|113668.8|113468.8|15
1735067400000|2024-12-24 19:10:00|113668.3|113468.3|113666.9|113466.9|113671.2|113471.2|113665.7|113465.7|10
1735067410000|2024-12-24 19:10:10|113666.8|113466.8|113667.2|113467.2|113671|113471|113666.7|113466.7|6
1735067420000|2024-12-24 19:10:20|113666.6|113466.6|113668.4|113468.4|113671.3|113471.3|113666.6|113466.6|15
1735067430000|2024-12-24 19:10:30|113671.4|113471.4|113666|113466|113671.4|113471.4|113665.9|113465.9|6
1735067440000|2024-12-24 19:10:40|113666.5|113466.5|113669.4|113469.4|113669.5|113469.5|113666.5|113466.5|7
1735067450000|2024-12-24 19:10:50|113669.5|113469.5|113664.9|113464.9|113672.2|113472.2|113663.7|113463.7|17
1735067460000|2024-12-24 19:11:00|113664.8|113464.8|113668.1|113468.1|113669.5|113469.5|113664.8|113464.8|12
1735067470000|2024-12-24 19:11:10|113667.9|113467.9|113669.6|113469.6|113671.9|113471.9|113667.9|113467.9|16
1735067480000|2024-12-24 19:11:20|113671.6|113471.6|113668|113468|113671.7|113471.7|113661.5|113461.5|10
1735067490000|2024-12-24 19:11:30|113666.4|113466.4|113663.8|113463.8|113667.2|113467.2|113663.4|113463.4|13
1735067500000|2024-12-24 19:11:40|113665.7|113465.7|113663.9|113463.9|113665.7|113465.7|113663.1|113463.1|9
1735067510000|2024-12-24 19:11:50|113663.3|113463.3|113669.5|113469.5|113669.5|113469.5|113662.7|113462.7|12
1735067520000|2024-12-24 19:12:00|113671.5|113471.5|113665.1|113465.1|113671.5|113471.5|113665.1|113465.1|7
1735067530000|2024-12-24 19:12:10|113666.6|113466.6|113665.6|113465.6|113668.9|113468.9|113664.8|113464.8|8
1735067540000|2024-12-24 19:12:20|113664.6|113464.6|113664.6|113464.6|113667.6|113467.6|113664.6|113464.6|12
1735067550000|2024-12-24 19:12:30|113665|113465|113666.2|113466.2|113669.9|113469.9|113665|113465|13
1735067560000|2024-12-24 19:12:40|113665.1|113465.1|113666.7|113466.7|113669.8|113469.8|113664.5|113464.5|13
1735067570000|2024-12-24 19:12:50|113654.1|113454.1|113656.8|113456.8|113671.4|113471.4|113654.1|113454.1|14
1735067580000|2024-12-24 19:13:00|113656.4|113456.4|113663.3|113463.3|113664.1|113464.1|113656.4|113456.4|9
1735067590000|2024-12-24 19:13:10|113663.7|113463.7|113666.7|113466.7|113672|113472|113655.9|113455.9|25
1735067600000|2024-12-24 19:13:20|113666|113466|113665.6|113465.6|113666|113466|113665|113465|5
1735067610000|2024-12-24 19:13:30|113665.4|113465.4|113668.4|113468.4|113670|113470|113653.4|113453.4|14
1735067620000|2024-12-24 19:13:40|113668.3|113468.3|113666.7|113466.7|113673.5|113473.5|113666.4|113466.4|10
1735067630000|2024-12-24 19:13:50|113668.5|113468.5|113670.9|113470.9|113670.9|113470.9|113662.7|113462.7|9
1735067640000|2024-12-24 19:14:00|113674|113474|113670.9|113470.9|113674|113474|113670.9|113470.9|2
1735067650000|2024-12-24 19:14:10|113670.3|113470.3|113668.9|113468.9|113670.3|113470.3|113667.7|113467.7|9
1735067660000|2024-12-24 19:14:20|113668.8|113468.8|113668.5|113468.5|113670.6|113470.6|113664.4|113464.4|22
1735067670000|2024-12-24 19:14:30|113669|113469|113667.1|113467.1|113671.4|113471.4|113666|113466|14
1735067680000|2024-12-24 19:14:40|113665.9|113465.9|113664|113464|113669.6|113469.6|113664|113464|10
1735067690000|2024-12-24 19:14:50|113665.2|113465.2|113668.6|113468.6|113670.6|113470.6|113665|113465|13
1735067700000|2024-12-24 19:15:00|113670.6|113470.6|113671.4|113471.4|113672.3|113472.3|113669.5|113469.5|13
1735067710000|2024-12-24 19:15:10|113669.1|113469.1|113668|113468|113671.4|113471.4|113668|113468|9
1735067720000|2024-12-24 19:15:20|113667.8|113467.8|113650.1|113450.1|113675.3|113475.3|113647.9|113447.9|24
1735067730000|2024-12-24 19:15:30|113647.9|113447.9|113620.6|113420.6|113653.3|113453.3|113620.6|113420.6|14
1735067740000|2024-12-24 19:15:40|113621.9|113421.9|113627|113427|113627|113427|113619.6|113419.6|4
1735067750000|2024-12-24 19:15:50|113623.9|113423.9|113626.7|113426.7|113626.7|113426.7|113620|113420|9
1735067760000|2024-12-24 19:16:00|113625.8|113425.8|113620.2|113420.2|113626.5|113426.5|113620.2|113420.2|7
1735067770000|2024-12-24 19:16:10|113620.9|113420.9|113621|113421|113623.8|113423.8|113619.6|113419.6|11
1735067780000|2024-12-24 19:16:20|113621.3|113421.3|113621.7|113421.7|113624.4|113424.4|113619.8|113419.8|8
1735067790000|2024-12-24 19:16:30|113619.3|113419.3|113619.3|113419.3|113621.7|113421.7|113619.3|113419.3|11
1735067800000|2024-12-24 19:16:40|113621.7|113421.7|113621.7|113421.7|113621.7|113421.7|113619.3|113419.3|3
1735067810000|2024-12-24 19:16:50|113619.3|113419.3|113621.7|113421.7|113621.7|113421.7|113619.3|113419.3|2
1735067820000|2024-12-24 19:17:00|113619.8|113419.8|113619.8|113419.8|113623.1|113423.1|113618.7|113418.7|9
1735067840000|2024-12-24 19:17:20|113623|113423|113622.1|113422.1|113623|113423|113615.7|113415.7|13
1735067850000|2024-12-24 19:17:30|113623.4|113423.4|113622.3|113422.3|113623.4|113423.4|113621.8|113421.8|4
1735067860000|2024-12-24 19:17:40|113623.6|113423.6|113623.6|113423.6|113626.5|113426.5|113622.3|113422.3|5
1735067870000|2024-12-24 19:17:50|113637.5|113437.5|113635.9|113435.9|113638.7|113438.7|113635.9|113435.9|4
1735067880000|2024-12-24 19:18:00|113632.2|113432.2|113632.3|113432.3|113633.5|113433.5|113632.2|113432.2|8
1735067890000|2024-12-24 19:18:10|113632.6|113432.6|113633.4|113433.4|113636|113436|113632.6|113432.6|5
1735067900000|2024-12-24 19:18:20|113633.3|113433.3|113631.2|113431.2|113633.3|113433.3|113629|113429|7
1735067910000|2024-12-24 19:18:30|113631|113431|113630.7|113430.7|113631.4|113431.4|113628.4|113428.4|5
1735067920000|2024-12-24 19:18:40|113631|113431|113630.8|113430.8|113631|113431|113630.5|113430.5|4
1735067930000|2024-12-24 19:18:50|113631.4|113431.4|113627.1|113427.1|113631.4|113431.4|113627|113427|6
1735067940000|2024-12-24 19:19:00|113626.8|113426.8|113630.8|113430.8|113630.8|113430.8|113626.8|113426.8|4
1735067950000|2024-12-24 19:19:10|113633.4|113433.4|113629.4|113429.4|113633.4|113433.4|113629.4|113429.4|6
1735067960000|2024-12-24 19:19:20|113629.7|113429.7|113631.6|113431.6|113632.6|113432.6|113629.7|113429.7|10
1735067970000|2024-12-24 19:19:30|113638.6|113438.6|113658.1|113458.1|113663.8|113463.8|113638.6|113438.6|27
1735067980000|2024-12-24 19:19:40|113659.6|113459.6|113655.2|113455.2|113663|113463|113652.1|113452.1|26
1735067990000|2024-12-24 19:19:50|113654.5|113454.5|113656.4|113456.4|113662.1|113462.1|113652.6|113452.6|15
1735068000000|2024-12-24 19:20:00|113660.6|113460.6|113662|113462|113667.2|113467.2|113654.3|113454.3|22
1735068010000|2024-12-24 19:20:10|113664.5|113464.5|113663.6|113463.6|113666.1|113466.1|113660.1|113460.1|24
1735068020000|2024-12-24 19:20:20|113666.1|113466.1|113670.3|113470.3|113673.6|113473.6|113660.1|113460.1|24
1735068030000|2024-12-24 19:20:30|113670.4|113470.4|113668.9|113468.9|113672.6|113472.6|113668.8|113468.8|24
1735068040000|2024-12-24 19:20:40|113671|113471|113669.4|113469.4|113672.7|113472.7|113668.3|113468.3|28
1735068050000|2024-12-24 19:20:50|113672.4|113472.4|113670.1|113470.1|113672.7|113472.7|113668.9|113468.9|24
1735068060000|2024-12-24 19:21:00|113672.1|113472.1|113668.1|113468.1|113672.7|113472.7|113666.9|113466.9|14
1735068070000|2024-12-24 19:21:10|113667|113467|113667.7|113467.7|113667.8|113467.8|113667|113467|6
1735068080000|2024-12-24 19:21:20|113666|113466|113665.7|113465.7|113666|113466|113665|113465|4
1735068090000|2024-12-24 19:21:30|113664.4|113464.4|113665.4|113465.4|113665.4|113465.4|113664.3|113464.3|5
1735068100000|2024-12-24 19:21:40|113665.2|113465.2|113667.2|113467.2|113669|113469|113665.2|113465.2|6
1735068110000|2024-12-24 19:21:50|113666.3|113466.3|113665.9|113465.9|113670.2|113470.2|113665.8|113465.8|6
1735068120000|2024-12-24 19:22:00|113669.7|113469.7|113665|113465|113671.8|113471.8|113665|113465|9
1735068130000|2024-12-24 19:22:10|113664.3|113464.3|113665.7|113465.7|113665.7|113465.7|113664.3|113464.3|4
1735068140000|2024-12-24 19:22:20|113670.3|113470.3|113666.5|113466.5|113670.3|113470.3|113665.7|113465.7|6
1735068150000|2024-12-24 19:22:30|113666.4|113466.4|113665.4|113465.4|113671.4|113471.4|113665.4|113465.4|11
1735068160000|2024-12-24 19:22:40|113671.2|113471.2|113668.4|113468.4|113672.6|113472.6|113665.5|113465.5|12
1735068170000|2024-12-24 19:22:50|113668.9|113468.9|113663.2|113463.2|113668.9|113468.9|113663.1|113463.1|9
1735068180000|2024-12-24 19:23:00|113663.7|113463.7|113663.8|113463.8|113663.8|113463.8|113662.5|113462.5|7
1735068190000|2024-12-24 19:23:10|113664.1|113464.1|113665.8|113465.8|113667.2|113467.2|113663|113463|9
1735068200000|2024-12-24 19:23:20|113666.1|113466.1|113666.1|113466.1|113672.2|113472.2|113665.5|113465.5|11
1735068210000|2024-12-24 19:23:30|113665.5|113465.5|113662.4|113462.4|113665.5|113465.5|113661.9|113461.9|6
1735068220000|2024-12-24 19:23:40|113668.6|113468.6|113662|113462|113668.6|113468.6|113661.1|113461.1|11
1735068230000|2024-12-24 19:23:50|113668.3|113468.3|113662.2|113462.2|113668.3|113468.3|113661.8|113461.8|11
1735068240000|2024-12-24 19:24:00|113662.3|113462.3|113661.2|113461.2|113669.3|113469.3|113660.5|113460.5|11
1735068250000|2024-12-24 19:24:10|113660.6|113460.6|113661.4|113461.4|113667.3|113467.3|113660|113460|8
1735068260000|2024-12-24 19:24:20|113668.3|113468.3|113659|113459|113668.3|113468.3|113657.3|113457.3|13
1735068270000|2024-12-24 19:24:30|113658.3|113458.3|113659.2|113459.2|113659.6|113459.6|113655.8|113455.8|12
1735068280000|2024-12-24 19:24:40|113659.1|113459.1|113659.6|113459.6|113663.5|113463.5|113658|113458|12
1735068290000|2024-12-24 19:24:50|113659.7|113459.7|113654.8|113454.8|113659.7|113459.7|113654.8|113454.8|4
1735068300000|2024-12-24 19:25:00|113654.6|113454.6|113655.9|113455.9|113659.4|113459.4|113654.6|113454.6|7
1735068310000|2024-12-24 19:25:10|113657.9|113457.9|113656.1|113456.1|113657.9|113457.9|113655.2|113455.2|5
1735068320000|2024-12-24 19:25:20|113655.3|113455.3|113655.1|113455.1|113655.5|113455.5|113655|113455|5
1735068330000|2024-12-24 19:25:30|113655|113455|113655|113455|113655.1|113455.1|113655|113455|3
1735068340000|2024-12-24 19:25:40|113655.1|113455.1|113663.9|113463.9|113663.9|113463.9|113655|113455|6
1735068350000|2024-12-24 19:25:50|113663.7|113463.7|113656.1|113456.1|113663.7|113463.7|113655.5|113455.5|5
1735068360000|2024-12-24 19:26:00|113656.2|113456.2|113655.8|113455.8|113656.2|113456.2|113655.4|113455.4|4
1735068370000|2024-12-24 19:26:10|113656.2|113456.2|113655.9|113455.9|113656.3|113456.3|113655.9|113455.9|4
1735068380000|2024-12-24 19:26:20|113658.4|113458.4|113650.3|113450.3|113658.4|113458.4|113650.3|113450.3|5
1735068390000|2024-12-24 19:26:30|113650|113450|113648.2|113448.2|113651.5|113451.5|113648.2|113448.2|8
1735068400000|2024-12-24 19:26:40|113648.7|113448.7|113663.8|113463.8|113663.8|113463.8|113648.7|113448.7|13
1735068410000|2024-12-24 19:26:50|113664.7|113464.7|113662.9|113462.9|113664.7|113464.7|113659.6|113459.6|7
1735068420000|2024-12-24 19:27:00|113661.4|113461.4|113661.2|113461.2|113661.5|113461.5|113661.2|113461.2|4
1735068430000|2024-12-24 19:27:10|113661.4|113461.4|113661.2|113461.2|113661.4|113461.4|113661.2|113461.2|4
1735068440000|2024-12-24 19:27:20|113661.3|113461.3|113659.7|113459.7|113661.3|113461.3|113659.2|113459.2|7
1735068450000|2024-12-24 19:27:30|113660.7|113460.7|113661.2|113461.2|113661.2|113461.2|113659.6|113459.6|7
1735068460000|2024-12-24 19:27:40|113661.4|113461.4|113661.6|113461.6|113661.6|113461.6|113661.3|113461.3|3
1735068470000|2024-12-24 19:27:50|113661.7|113461.7|113661.6|113461.6|113661.8|113461.8|113661.6|113461.6|4
1735068480000|2024-12-24 19:28:00|113661.3|113461.3|113660.4|113460.4|113661.5|113461.5|113660.4|113460.4|4
1735068490000|2024-12-24 19:28:10|113660.5|113460.5|113660.4|113460.4|113660.5|113460.5|113660.4|113460.4|2
1735068500000|2024-12-24 19:28:20|113660.3|113460.3|113660.2|113460.2|113660.4|113460.4|113660.2|113460.2|3
1735068510000|2024-12-24 19:28:30|113660.1|113460.1|113660.2|113460.2|113660.3|113460.3|113660.1|113460.1|5
1735068520000|2024-12-24 19:28:40|113660.4|113460.4|113658.7|113458.7|113662.6|113462.6|113658.7|113458.7|5
1735068530000|2024-12-24 19:28:50|113658.6|113458.6|113659.3|113459.3|113660|113460|113658.6|113458.6|6
1735068540000|2024-12-24 19:29:00|113659.4|113459.4|113660.3|113460.3|113662.4|113462.4|113653.5|113453.5|10
1735068550000|2024-12-24 19:29:10|113660.2|113460.2|113660.2|113460.2|113662.4|113462.4|113660.2|113460.2|3
1735068560000|2024-12-24 19:29:20|113660.3|113460.3|113660.2|113460.2|113660.3|113460.3|113660.2|113460.2|2
1735068570000|2024-12-24 19:29:30|113660.3|113460.3|113659.9|113459.9|113660.5|113460.5|113659.9|113459.9|5
1735068580000|2024-12-24 19:29:40|113659.8|113459.8|113657.9|113457.9|113659.8|113459.8|113657.9|113457.9|3
1735068590000|2024-12-24 19:29:50|113657.8|113457.8|113660|113460|113660|113460|113657.8|113457.8|4
1735068600000|2024-12-24 19:30:00|113659.9|113459.9|113661.5|113461.5|113661.7|113461.7|113659.9|113459.9|8
1735068610000|2024-12-24 19:30:10|113660.3|113460.3|113657.6|113457.6|113660.4|113460.4|113657.6|113457.6|6
1735068620000|2024-12-24 19:30:20|113656.9|113456.9|113656.6|113456.6|113656.9|113456.9|113656.6|113456.6|3
1735068630000|2024-12-24 19:30:30|113656.7|113456.7|113656.6|113456.6|113656.7|113456.7|113656.5|113456.5|6
1735068640000|2024-12-24 19:30:40|113656.7|113456.7|113657.5|113457.5|113657.5|113457.5|113656.6|113456.6|4
1735068650000|2024-12-24 19:30:50|113657.9|113457.9|113657.7|113457.7|113657.9|113457.9|113657.3|113457.3|4
1735068660000|2024-12-24 19:31:00|113659.3|113459.3|113657.5|113457.5|113659.3|113459.3|113657.5|113457.5|5
1735068670000|2024-12-24 19:31:10|113657.1|113457.1|113656.9|113456.9|113657.1|113457.1|113656.9|113456.9|2
1735068680000|2024-12-24 19:31:20|113657|113457|113656.2|113456.2|113660|113460|113656.2|113456.2|6
1735068690000|2024-12-24 19:31:30|113656.3|113456.3|113658.8|113458.8|113659|113459|113656.1|113456.1|4
1735068700000|2024-12-24 19:31:40|113659|113459|113658.2|113458.2|113659|113459|113658|113458|5
1735068710000|2024-12-24 19:31:50|113658.7|113458.7|113656.1|113456.1|113658.7|113458.7|113655.1|113455.1|5
1735068720000|2024-12-24 19:32:00|113655.5|113455.5|113656|113456|113656|113456|113655.5|113455.5|8
1735068730000|2024-12-24 19:32:10|113655.9|113455.9|113653.2|113453.2|113656.1|113456.1|113653.2|113453.2|6
1735068740000|2024-12-24 19:32:20|113652.7|113452.7|113658.4|113458.4|113658.8|113458.8|113652.7|113452.7|12
1735068750000|2024-12-24 19:32:30|113658.5|113458.5|113655.9|113455.9|113658.5|113458.5|113655.8|113455.8|4
1735068760000|2024-12-24 19:32:40|113655.8|113455.8|113657.7|113457.7|113657.9|113457.9|113655.8|113455.8|4
1735068770000|2024-12-24 19:32:50|113659.5|113459.5|113654.3|113454.3|113659.5|113459.5|113654.3|113454.3|3
1735068780000|2024-12-24 19:33:00|113654.4|113454.4|113659.9|113459.9|113659.9|113459.9|113654.3|113454.3|5
1735068790000|2024-12-24 19:33:10|113657.3|113457.3|113655.7|113455.7|113657.3|113457.3|113655.6|113455.6|4
1735068800000|2024-12-24 19:33:20|113655.2|113455.2|113654.1|113454.1|113659.5|113459.5|113654.1|113454.1|10
1735068810000|2024-12-24 19:33:30|113648.3|113448.3|113648.6|113448.6|113648.6|113448.6|113647.4|113447.4|10
1735068820000|2024-12-24 19:33:40|113648.4|113448.4|113650.7|113450.7|113651.5|113451.5|113648.4|113448.4|7
1735068830000|2024-12-24 19:33:50|113651|113451|113650.5|113450.5|113651|113451|113650.5|113450.5|5
1735068840000|2024-12-24 19:34:00|113650.9|113450.9|113650.2|113450.2|113651|113451|113648.1|113448.1|8
1735068850000|2024-12-24 19:34:10|113647|113447|113646.9|113446.9|113647|113447|113646.8|113446.8|3
1735068860000|2024-12-24 19:34:20|113646.8|113446.8|113648|113448|113648|113448|113646.8|113446.8|2
1735068870000|2024-12-24 19:34:30|113647.9|113447.9|113638.6|113438.6|113654.4|113454.4|113638.5|113438.5|10
1735068880000|2024-12-24 19:34:40|113640.1|113440.1|113647.8|113447.8|113647.8|113447.8|113640.1|113440.1|8
1735068890000|2024-12-24 19:34:50|113646.4|113446.4|113647.3|113447.3|113647.9|113447.9|113646.4|113446.4|8
1735068900000|2024-12-24 19:35:00|113647.6|113447.6|113649.9|113449.9|113649.9|113449.9|113647.5|113447.5|6
1735068910000|2024-12-24 19:35:10|113649.1|113449.1|113649.6|113449.6|113649.6|113449.6|113649.1|113449.1|6
1735068920000|2024-12-24 19:35:20|113649.5|113449.5|113649.5|113449.5|113649.5|113449.5|113649.5|113449.5|1
1735068930000|2024-12-24 19:35:30|113649.6|113449.6|113646.9|113446.9|113649.6|113449.6|113646.9|113446.9|3
1735068940000|2024-12-24 19:35:40|113648.4|113448.4|113648.4|113448.4|113648.4|113448.4|113648.4|113448.4|1
1735068950000|2024-12-24 19:35:50|113648.5|113448.5|113646.9|113446.9|113648.5|113448.5|113646.5|113446.5|3
1735068960000|2024-12-24 19:36:00|113643.8|113443.8|113644.5|113444.5|113645.1|113445.1|113643.6|113443.6|5
1735068970000|2024-12-24 19:36:10|113644.4|113444.4|113644.6|113444.6|113644.9|113444.9|113644.3|113444.3|6
1735068980000|2024-12-24 19:36:20|113645.4|113445.4|113643.6|113443.6|113645.4|113445.4|113643.6|113443.6|6
1735068990000|2024-12-24 19:36:30|113643.8|113443.8|113644.3|113444.3|113644.4|113444.4|113643.8|113443.8|5
1735069000000|2024-12-24 19:36:40|113644.9|113444.9|113644.2|113444.2|113645.9|113445.9|113644.2|113444.2|5
1735069010000|2024-12-24 19:36:50|113645.2|113445.2|113644.9|113444.9|113645.6|113445.6|113644.9|113444.9|3
1735069020000|2024-12-24 19:37:00|113645.3|113445.3|113641.6|113441.6|113645.3|113445.3|113639.4|113439.4|6
1735069030000|2024-12-24 19:37:10|113642.9|113442.9|113643.3|113443.3|113645.8|113445.8|113639.7|113439.7|21
1735069040000|2024-12-24 19:37:20|113644.9|113444.9|113643.8|113443.8|113644.9|113444.9|113640.9|113440.9|12
1735069050000|2024-12-24 19:37:30|113644.7|113444.7|113644.2|113444.2|113644.7|113444.7|113644.1|113444.1|6
1735069060000|2024-12-24 19:37:40|113644|113444|113648.5|113448.5|113652.2|113452.2|113642.3|113442.3|19
1735069070000|2024-12-24 19:37:50|113648.2|113448.2|113649.3|113449.3|113650.8|113450.8|113647.7|113447.7|8
1735069080000|2024-12-24 19:38:00|113651|113451|113649|113449|113651|113451|113648.2|113448.2|14
1735069090000|2024-12-24 19:38:10|113647.8|113447.8|113648.1|113448.1|113648.1|113448.1|113646.1|113446.1|6
1735069100000|2024-12-24 19:38:20|113648|113448|113650|113450|113650.2|113450.2|113647.8|113447.8|6
1735069110000|2024-12-24 19:38:30|113649.9|113449.9|113648|113448|113649.9|113449.9|113648|113448|6
1735069120000|2024-12-24 19:38:40|113649.1|113449.1|113647.8|113447.8|113649.3|113449.3|113647|113447|4
1735069130000|2024-12-24 19:38:50|113647.9|113447.9|113646.3|113446.3|113647.9|113447.9|113646.3|113446.3|5
1735069140000|2024-12-24 19:39:00|113646.7|113446.7|113647.9|113447.9|113648.1|113448.1|113646.7|113446.7|4
1735069150000|2024-12-24 19:39:10|113647.4|113447.4|113645.4|113445.4|113647.4|113447.4|113645.1|113445.1|6
1735069160000|2024-12-24 19:39:20|113646.6|113446.6|113651.9|113451.9|113655.4|113455.4|113646.6|113446.6|9
1735069170000|2024-12-24 19:39:30|113652.2|113452.2|113658.4|113458.4|113658.4|113458.4|113651.9|113451.9|6
1735069180000|2024-12-24 19:39:40|113658.6|113458.6|113658.4|113458.4|113658.6|113458.6|113658.3|113458.3|3
1735069190000|2024-12-24 19:39:50|113658.5|113458.5|113659.2|113459.2|113659.2|113459.2|113658.4|113458.4|4
1735069200000|2024-12-24 19:40:00|113659.1|113459.1|113658.4|113458.4|113659.2|113459.2|113658.4|113458.4|6
1735069210000|2024-12-24 19:40:10|113658.5|113458.5|113659.2|113459.2|113659.2|113459.2|113658.5|113458.5|2
1735069220000|2024-12-24 19:40:20|113659.3|113459.3|113659.9|113459.9|113659.9|113459.9|113659.3|113459.3|3
1735069230000|2024-12-24 19:40:30|113659.1|113459.1|113662.3|113462.3|113662.4|113462.4|113656.5|113456.5|17
1735069240000|2024-12-24 19:40:40|113659.6|113459.6|113658.5|113458.5|113662.2|113462.2|113654.9|113454.9|18
1735069250000|2024-12-24 19:40:50|113659.3|113459.3|113661.8|113461.8|113661.8|113461.8|113658.7|113458.7|7
1735069260000|2024-12-24 19:41:00|113657.6|113457.6|113661|113461|113664|113464|113656.5|113456.5|11
1735069270000|2024-12-24 19:41:10|113656.5|113456.5|113659.3|113459.3|113664|113464|113656.5|113456.5|21
1735069280000|2024-12-24 19:41:20|113657.2|113457.2|113657.1|113457.1|113660.9|113460.9|113654.3|113454.3|10
1735069290000|2024-12-24 19:41:30|113657|113457|113655.9|113455.9|113662.5|113462.5|113648.9|113448.9|15
1735069300000|2024-12-24 19:41:40|113655.8|113455.8|113655.7|113455.7|113660.8|113460.8|113653.8|113453.8|9
1735069310000|2024-12-24 19:41:50|113659.8|113459.8|113655.9|113455.9|113660.2|113460.2|113654|113454|7
1735069320000|2024-12-24 19:42:00|113655.8|113455.8|113655.9|113455.9|113660|113460|113655.7|113455.7|7
1735069330000|2024-12-24 19:42:10|113655.8|113455.8|113655.6|113455.6|113656.5|113456.5|113654|113454|5
1735069340000|2024-12-24 19:42:20|113655.5|113455.5|113655.7|113455.7|113655.9|113455.9|113655.3|113455.3|6
1735069350000|2024-12-24 19:42:30|113652|113452|113651.9|113451.9|113660.6|113460.6|113651.9|113451.9|6
1735069360000|2024-12-24 19:42:40|113652.6|113452.6|113652.7|113452.7|113654.3|113454.3|113651.5|113451.5|10
1735069370000|2024-12-24 19:42:50|113652.6|113452.6|113653.1|113453.1|113654.2|113454.2|113647.2|113447.2|13
1735069380000|2024-12-24 19:43:00|113653.2|113453.2|113652.3|113452.3|113655.8|113455.8|113652.3|113452.3|6
1735069390000|2024-12-24 19:43:10|113648.8|113448.8|113646.7|113446.7|113654.1|113454.1|113646.7|113446.7|9
1735069400000|2024-12-24 19:43:20|113647.3|113447.3|113644|113444|113650.4|113450.4|113643.4|113443.4|20
1735069410000|2024-12-24 19:43:30|113652.1|113452.1|113625.1|113425.1|113652.1|113452.1|113624.6|113424.6|17
1735069420000|2024-12-24 19:43:40|113625.6|113425.6|113578.3|113378.3|113626.4|113426.4|113574.6|113374.6|16
1735069430000|2024-12-24 19:43:50|113578|113378|113586|113386|113613.1|113413.1|113578|113378|15
1735069440000|2024-12-24 19:44:00|113586.4|113386.4|113630.6|113430.6|113630.6|113430.6|113585.6|113385.6|25
1735069450000|2024-12-24 19:44:10|113630|113430|113630.6|113430.6|113633.6|113433.6|113626.7|113426.7|4
1735069460000|2024-12-24 19:44:20|113633.6|113433.6|113626.5|113426.5|113633.6|113433.6|113626|113426|13
1735069470000|2024-12-24 19:44:30|113625.8|113425.8|113629|113429|113629|113429|113625.8|113425.8|4
1735069480000|2024-12-24 19:44:40|113632.3|113432.3|113631.6|113431.6|113632.3|113432.3|113629|113429|6
1735069490000|2024-12-24 19:44:50|113629.2|113429.2|113628.8|113428.8|113630.1|113430.1|113628.2|113428.2|9
1735069500000|2024-12-24 19:45:00|113630.2|113430.2|113634.1|113434.1|113634.1|113434.1|113630.2|113430.2|9
1735069510000|2024-12-24 19:45:10|113633|113433|113630.5|113430.5|113633.8|113433.8|113630.3|113430.3|8
1735069520000|2024-12-24 19:45:20|113633.8|113433.8|113629.7|113429.7|113638.2|113438.2|113629.7|113429.7|8
1735069530000|2024-12-24 19:45:30|113630.5|113430.5|113632|113432|113632.1|113432.1|113630.5|113430.5|3
1735069540000|2024-12-24 19:45:40|113631.9|113431.9|113629.1|113429.1|113632.5|113432.5|113628.1|113428.1|9
1735069550000|2024-12-24 19:45:50|113628.4|113428.4|113631.3|113431.3|113631.3|113431.3|113627.6|113427.6|7
1735069560000|2024-12-24 19:46:00|113630.6|113430.6|113630.6|113430.6|113631.1|113431.1|113630.6|113430.6|5
1735069570000|2024-12-24 19:46:10|113631.5|113431.5|113631.6|113431.6|113631.7|113431.7|113627.9|113427.9|6
1735069580000|2024-12-24 19:46:20|113629.2|113429.2|113632.1|113432.1|113632.1|113432.1|113628.5|113428.5|11
1735069590000|2024-12-24 19:46:30|113632.2|113432.2|113632.8|113432.8|113633.5|113433.5|113631.8|113431.8|7
1735069600000|2024-12-24 19:46:40|113628.2|113428.2|113630.8|113430.8|113630.9|113430.9|113627.6|113427.6|8
1735069610000|2024-12-24 19:46:50|113631.5|113431.5|113626.4|113426.4|113631.8|113431.8|113626.4|113426.4|10
1735069620000|2024-12-24 19:47:00|113626.6|113426.6|113631.5|113431.5|113631.5|113431.5|113626.6|113426.6|7
1735069630000|2024-12-24 19:47:10|113631|113431|113627.2|113427.2|113631|113431|113626.2|113426.2|7
1735069640000|2024-12-24 19:47:20|113627|113427|113627.9|113427.9|113631.3|113431.3|113627|113427|5
1735069650000|2024-12-24 19:47:30|113631|113431|113628.2|113428.2|113632.2|113432.2|113628.2|113428.2|5
1735069660000|2024-12-24 19:47:40|113628|113428|113627.3|113427.3|113628|113428|113623.9|113423.9|7
1735069670000|2024-12-24 19:47:50|113628.2|113428.2|113627.6|113427.6|113628.2|113428.2|113627|113427|4
1735069680000|2024-12-24 19:48:00|113623.9|113423.9|113629.1|113429.1|113629.6|113429.6|113623.2|113423.2|9
1735069690000|2024-12-24 19:48:10|113624.1|113424.1|113630.7|113430.7|113631.7|113431.7|113624|113424|6
1735069700000|2024-12-24 19:48:20|113652|113452|113646.1|113446.1|113652|113452|113638.9|113438.9|10
1735069710000|2024-12-24 19:48:30|113645.2|113445.2|113646.4|113446.4|113648.4|113448.4|113639.2|113439.2|12
1735069720000|2024-12-24 19:48:40|113648.4|113448.4|113644.7|113444.7|113650.7|113450.7|113644.7|113444.7|7
1735069730000|2024-12-24 19:48:50|113650.7|113450.7|113644.8|113444.8|113650.7|113450.7|113644.8|113444.8|2
1735069740000|2024-12-24 19:49:00|113645.2|113445.2|113643.5|113443.5|113650.7|113450.7|113643.5|113443.5|8
1735069750000|2024-12-24 19:49:10|113643.3|113443.3|113643.3|113443.3|113643.3|113443.3|113643.3|113443.3|1
1735069760000|2024-12-24 19:49:20|113641.1|113441.1|113644.6|113444.6|113650.6|113450.6|113641.1|113441.1|11
1735069770000|2024-12-24 19:49:30|113650.6|113450.6|113644.6|113444.6|113650.6|113450.6|113639.2|113439.2|9
1735069780000|2024-12-24 19:49:40|113645.1|113445.1|113643.3|113443.3|113648.3|113448.3|113643.3|113443.3|3
1735069790000|2024-12-24 19:49:50|113650.6|113450.6|113644.6|113444.6|113650.6|113450.6|113644.6|113444.6|4
1735069800000|2024-12-24 19:50:00|113648.3|113448.3|113650.6|113450.6|113650.6|113450.6|113641.1|113441.1|13
1735069810000|2024-12-24 19:50:10|113647.1|113447.1|113645.8|113445.8|113647.1|113447.1|113645.8|113445.8|2
1735069820000|2024-12-24 19:50:20|113646.5|113446.5|113663.7|113463.7|113674.3|113474.3|113646.5|113446.5|17
1735069830000|2024-12-24 19:50:30|113661.2|113461.2|113659.9|113459.9|113665.7|113465.7|113657.9|113457.9|12
1735069840000|2024-12-24 19:50:40|113658.8|113458.8|113658.6|113458.6|113662.7|113462.7|113655|113455|8
1735069850000|2024-12-24 19:50:50|113661.4|113461.4|113661.4|113461.4|113666.1|113466.1|113653.3|113453.3|16
1735069860000|2024-12-24 19:51:00|113660.8|113460.8|113659.7|113459.7|113665.8|113465.8|113657.2|113457.2|18
1735069870000|2024-12-24 19:51:10|113662.8|113462.8|113667.6|113467.6|113667.6|113467.6|113657.8|113457.8|5
1735069880000|2024-12-24 19:51:20|113662.4|113462.4|113664.4|113464.4|113675.6|113475.6|113662.4|113462.4|14
1735069890000|2024-12-24 19:51:30|113667.9|113467.9|113648|113448|113667.9|113467.9|113646.8|113446.8|18
1735069900000|2024-12-24 19:51:40|113648.1|113448.1|113656.6|113456.6|113661.5|113461.5|113643|113443|17
1735069910000|2024-12-24 19:51:50|113648.3|113448.3|113644.8|113444.8|113660.6|113460.6|113644.3|113444.3|28
1735069920000|2024-12-24 19:52:00|113645.1|113445.1|113654.6|113454.6|113661.5|113461.5|113644.1|113444.1|29
1735069930000|2024-12-24 19:52:10|113659.1|113459.1|113676.2|113476.2|113679.7|113479.7|113649.6|113449.6|37
1735069940000|2024-12-24 19:52:20|113678.4|113478.4|113665.8|113465.8|113678.4|113478.4|113662.8|113462.8|18
1735069950000|2024-12-24 19:52:30|113662.8|113462.8|113666.6|113466.6|113669.1|113469.1|113662.8|113462.8|7
1735069960000|2024-12-24 19:52:40|113669.1|113469.1|113665.8|113465.8|113669.1|113469.1|113662.8|113462.8|4
1735069970000|2024-12-24 19:52:50|113669.1|113469.1|113651.2|113451.2|113669.1|113469.1|113646.5|113446.5|11
1735069980000|2024-12-24 19:53:00|113649.9|113449.9|113651.1|113451.1|113656.4|113456.4|113646.5|113446.5|21
1735069990000|2024-12-24 19:53:10|113656.4|113456.4|113652.2|113452.2|113656.4|113456.4|113652.2|113452.2|4
1735070000000|2024-12-24 19:53:20|113645.1|113445.1|113651.1|113451.1|113651.1|113451.1|113645.1|113445.1|4
1735070020000|2024-12-24 19:53:40|113644|113444|113648.3|113448.3|113649.8|113449.8|113644|113444|3
1735070030000|2024-12-24 19:53:50|113653.6|113453.6|113649.6|113449.6|113653.6|113453.6|113649.6|113449.6|2
1735070040000|2024-12-24 19:54:00|113648.3|113448.3|113648.3|113448.3|113654.8|113454.8|113648.3|113448.3|14
1735070050000|2024-12-24 19:54:10|113653.6|113453.6|113654.8|113454.8|113654.8|113454.8|113644|113444|10
1735070060000|2024-12-24 19:54:20|113650.8|113450.8|113649.6|113449.6|113653.6|113453.6|113644|113444|17
1735070070000|2024-12-24 19:54:30|113644|113444|113649.6|113449.6|113649.6|113449.6|113644|113444|2
1735070080000|2024-12-24 19:54:40|113648.7|113448.7|113648.7|113448.7|113648.7|113448.7|113648.7|113448.7|1
1735070090000|2024-12-24 19:54:50|113653.8|113453.8|113646.2|113446.2|113653.8|113453.8|113642|113442|4
1735070100000|2024-12-24 19:55:00|113642|113442|113650|113450|113653.8|113453.8|113642|113442|6
1735070110000|2024-12-24 19:55:10|113644.5|113444.5|113648.8|113448.8|113648.8|113448.8|113644.5|113444.5|2
1735070120000|2024-12-24 19:55:20|113648.6|113448.6|113647.4|113447.4|113653.8|113453.8|113642|113442|5
1735070130000|2024-12-24 19:55:30|113642|113442|113646.1|113446.1|113647.4|113447.4|113642|113442|5
1735070140000|2024-12-24 19:55:40|113641.9|113441.9|113649.8|113449.8|113649.8|113449.8|113641.9|113441.9|6
1735070150000|2024-12-24 19:55:50|113653.7|113453.7|113647.3|113447.3|113653.7|113453.7|113641.9|113441.9|4
1735070160000|2024-12-24 19:56:00|113641.9|113441.9|113647.3|113447.3|113648.4|113448.4|113641.9|113441.9|8
1735070170000|2024-12-24 19:56:10|113648.4|113448.4|113648.6|113448.6|113652.4|113452.4|113643.1|113443.1|11
1735070180000|2024-12-24 19:56:20|113644.4|113444.4|113647.3|113447.3|113652.4|113452.4|113644.4|113444.4|4
1735070190000|2024-12-24 19:56:30|113654.6|113454.6|113655.5|113455.5|113657.1|113457.1|113651.8|113451.8|5
1735070200000|2024-12-24 19:56:40|113657.1|113457.1|113655.4|113455.4|113658.8|113458.8|113655.1|113455.1|4
1735070230000|2024-12-24 19:57:10|113650.1|113450.1|113656.3|113456.3|113658.8|113458.8|113650.1|113450.1|6
1735070240000|2024-12-24 19:57:20|113651|113451|113647.7|113447.7|113656.3|113456.3|113647.7|113447.7|5
1735070260000|2024-12-24 19:57:40|113648.9|113448.9|113647.7|113447.7|113653|113453|113647.7|113447.7|6
1735070280000|2024-12-24 19:58:00|113651.7|113451.7|113648.9|113448.9|113651.7|113451.7|113643.4|113443.4|4
1735070290000|2024-12-24 19:58:10|113653|113453|113648.9|113448.9|113653|113453|113647.7|113447.7|4
1735070320000|2024-12-24 19:58:40|113652.8|113452.8|113648.9|113448.9|113652.8|113452.8|113648.9|113448.9|2
1735070330000|2024-12-24 19:58:50|113647.6|113447.6|113648.9|113448.9|113652.8|113452.8|113647.6|113447.6|5
1735070340000|2024-12-24 19:59:00|113647.3|113447.3|113648.9|113448.9|113651.5|113451.5|113643.4|113443.4|11
1735070350000|2024-12-24 19:59:10|113647.6|113447.6|113660.3|113460.3|113660.5|113460.5|113647.6|113447.6|6
1735070360000|2024-12-24 19:59:20|113655.1|113455.1|113661.9|113461.9|113661.9|113461.9|113652.3|113452.3|12
1735070370000|2024-12-24 19:59:30|113661.1|113461.1|113657|113457|113661.1|113461.1|113652.3|113452.3|11
1735070380000|2024-12-24 19:59:40|113658.6|113458.6|113657.8|113457.8|113658.6|113458.6|113654|113454|3
1735070400000|2024-12-24 20:00:00|113658.6|113458.6|113657|113457|113659.5|113459.5|113653.3|113453.3|8
1735070410000|2024-12-24 20:00:10|113657.7|113457.7|113645.5|113445.5|113658.6|113458.6|113645.5|113445.5|6
1735070420000|2024-12-24 20:00:20|113648.1|113448.1|113648.1|113448.1|113648.1|113448.1|113641.8|113441.8|4
1735070430000|2024-12-24 20:00:30|113651.8|113451.8|113649.3|113449.3|113651.8|113451.8|113641.8|113441.8|9
1735070440000|2024-12-24 20:00:40|113648.1|113448.1|113649.3|113449.3|113650.5|113450.5|113643|113443|10
1735070450000|2024-12-24 20:00:50|113643|113443|113650.6|113450.6|113651.8|113451.8|113643|113443|3
1735070460000|2024-12-24 20:01:00|113651.8|113451.8|113650.3|113450.3|113651.8|113451.8|113650.3|113450.3|3
1735070470000|2024-12-24 20:01:10|113654|113454|113651.5|113451.5|113654|113454|113650.3|113450.3|4
1735070480000|2024-12-24 20:01:20|113650.3|113450.3|113650.3|113450.3|113654|113454|113650.3|113450.3|3
1735070490000|2024-12-24 20:01:30|113641.6|113441.6|113645.3|113445.3|113646.5|113446.5|113641.6|113441.6|4
1735070500000|2024-12-24 20:01:40|113639.1|113439.1|113645.3|113445.3|113645.3|113445.3|113639.1|113439.1|2
1735070510000|2024-12-24 20:01:50|113639.1|113439.1|113645.3|113445.3|113645.3|113445.3|113639.1|113439.1|2
1735070520000|2024-12-24 20:02:00|113646.5|113446.5|113646.5|113446.5|113646.5|113446.5|113640.1|113440.1|3
1735070540000|2024-12-24 20:02:20|113640.1|113440.1|113647.7|113447.7|113647.7|113447.7|113640.1|113440.1|8
1735070550000|2024-12-24 20:02:30|113640.1|113440.1|113647.7|113447.7|113647.7|113447.7|113640.1|113440.1|4
1735070560000|2024-12-24 20:02:40|113640.1|113440.1|113649|113449|113649|113449|113640.1|113440.1|6
1735070570000|2024-12-24 20:02:50|113640.1|113440.1|113654.8|113454.8|113654.8|113454.8|113640.1|113440.1|6
1735070580000|2024-12-24 20:03:00|113646.2|113446.2|113653.6|113453.6|113653.6|113453.6|113646.2|113446.2|2
1735070590000|2024-12-24 20:03:10|113646.2|113446.2|113653.6|113453.6|113653.6|113453.6|113646.2|113446.2|2
1735070610000|2024-12-24 20:03:30|113646.2|113446.2|113652.3|113452.3|113653.6|113453.6|113646.2|113446.2|5
1735070620000|2024-12-24 20:03:40|113646.2|113446.2|113653.6|113453.6|113654.8|113454.8|113646.2|113446.2|8
1735070630000|2024-12-24 20:03:50|113653.3|113453.3|113653.3|113453.3|113653.3|113453.3|113645.9|113445.9|3
1735070650000|2024-12-24 20:04:10|113651.9|113451.9|113654|113454|113660.6|113460.6|113646.6|113446.6|12
1735070660000|2024-12-24 20:04:20|113655.3|113455.3|113669|113469|113677.7|113477.7|113654|113454|20
1735070670000|2024-12-24 20:04:30|113664|113464|113672.7|113472.7|113677.7|113477.7|113661.4|113461.4|28
1735070680000|2024-12-24 20:04:40|113666.5|113466.5|113671.8|113471.8|113680|113480|113654.2|113454.2|20
1735070690000|2024-12-24 20:04:50|113680|113480|113670.7|113470.7|113680|113480|113663.1|113463.1|34
1735070700000|2024-12-24 20:05:00|113666.8|113466.8|113673.8|113473.8|113680|113480|113666.8|113466.8|23
1735070710000|2024-12-24 20:05:10|113670.7|113470.7|113666.7|113466.7|113680|113480|113662.2|113462.2|25
1735070740000|2024-12-24 20:05:40|113667.6|113467.6|113667.6|113467.6|113667.6|113467.6|113667.6|113467.6|1
1735070750000|2024-12-24 20:05:50|113665.9|113465.9|113667.6|113467.6|113667.6|113467.6|113663|113463|4
1735070760000|2024-12-24 20:06:00|113665.9|113465.9|113667.6|113467.6|113667.6|113467.6|113665.9|113465.9|2
1735070780000|2024-12-24 20:06:20|113665.4|113465.4|113657.2|113457.2|113665.4|113465.4|113657.2|113457.2|6
1735070790000|2024-12-24 20:06:30|113649.5|113449.5|113649.5|113449.5|113651|113451|113647.7|113447.7|5
1735070800000|2024-12-24 20:06:40|113651|113451|113648|113448|113651|113451|113647.7|113447.7|7
1735070810000|2024-12-24 20:06:50|113649.5|113449.5|113651|113451|113651|113451|113649.5|113449.5|2
1735070820000|2024-12-24 20:07:00|113647.7|113447.7|113651|113451|113651|113451|113647.7|113447.7|2
1735070840000|2024-12-24 20:07:20|113647.7|113447.7|113651|113451|113651|113451|113647.7|113447.7|6
1735070850000|2024-12-24 20:07:30|113646|113446|113646|113446|113646|113446|113646|113446|1
1735070860000|2024-12-24 20:07:40|113642.3|113442.3|113646|113446|113646|113446|113642.3|113442.3|2
1735070870000|2024-12-24 20:07:50|113649.7|113449.7|113649.8|113449.8|113649.8|113449.8|113649.7|113449.7|2
1735070880000|2024-12-24 20:08:00|113665.8|113465.8|113665.8|113465.8|113665.8|113465.8|113665.8|113465.8|1
1735159770000|2024-12-25 20:49:30|113675.8|113455.8|113675.8|113455.8|113675.8|113455.8|113675.8|113455.8|1
1735164460000|2024-12-25 22:07:40|113665.8|113465.8|113665.8|113465.8|113665.8|113465.8|113665.8|113465.8|1
1735169800000|2024-12-25 23:36:40|113607|113407|113607|113407|113607|113407|113607|113407|1
1735172220000|2024-12-26 00:17:00|113692|113492|113658.2|113458.2|113707.5|113507.5|113658.2|113458.2|7
1735172230000|2024-12-26 00:17:10|113663.6|113463.6|113680.8|113480.8|113681.5|113481.5|113642.3|113442.3|23
1735172240000|2024-12-26 00:17:20|113682.1|113482.1|113656.2|113456.2|113682.8|113482.8|113654.5|113454.5|15
1735172250000|2024-12-26 00:17:30|113656|113456|113657.8|113457.8|113657.8|113457.8|113656|113456|11
1735172260000|2024-12-26 00:17:40|113658.2|113458.2|113657.5|113457.5|113658.3|113458.3|113657.2|113457.2|7
1735172270000|2024-12-26 00:17:50|113655.5|113455.5|113653.5|113453.5|113655.5|113455.5|113653.5|113453.5|7
1735172280000|2024-12-26 00:18:00|113653.6|113453.6|113649.1|113449.1|113653.8|113453.8|113649.1|113449.1|7
1735172290000|2024-12-26 00:18:10|113649|113449|113692|113492|113692|113492|113646.4|113446.4|18
1735172300000|2024-12-26 00:18:20|113696.1|113496.1|113692.9|113492.9|113696.1|113496.1|113672.9|113472.9|21
1735172310000|2024-12-26 00:18:30|113694.2|113494.2|113697.8|113497.8|113697.8|113497.8|113693.3|113493.3|13
1735172320000|2024-12-26 00:18:40|113698.8|113498.8|113704.8|113504.8|113705.2|113505.2|113697.6|113497.6|9
1735172330000|2024-12-26 00:18:50|113704.1|113504.1|113698.9|113498.9|113704.1|113504.1|113694.9|113494.9|20
1735172340000|2024-12-26 00:19:00|113699.6|113499.6|113699|113499|113700.1|113500.1|113697.9|113497.9|7
1735172350000|2024-12-26 00:19:10|113699.4|113499.4|113700|113500|113700.5|113500.5|113697.3|113497.3|11
1735172360000|2024-12-26 00:19:20|113700.1|113500.1|113701.8|113501.8|113703.1|113503.1|113700.1|113500.1|8
1735172370000|2024-12-26 00:19:30|113702.4|113502.4|113698.2|113498.2|113702.4|113502.4|113696.4|113496.4|8
1735172380000|2024-12-26 00:19:40|113697.6|113497.6|113698.1|113498.1|113698.7|113498.7|113697.2|113497.2|9
1735172390000|2024-12-26 00:19:50|113697.7|113497.7|113695.7|113495.7|113698.8|113498.8|113695.7|113495.7|10
1735172400000|2024-12-26 00:20:00|113696.2|113496.2|113699.5|113499.5|113700.1|113500.1|113696.2|113496.2|12
1735172410000|2024-12-26 00:20:10|113700.4|113500.4|113702.3|113502.3|113702.3|113502.3|113695.9|113495.9|10
1735172420000|2024-12-26 00:20:20|113703.1|113503.1|113699.3|113499.3|113704|113504|113699.3|113499.3|10
1735172430000|2024-12-26 00:20:30|113699.8|113499.8|113698.1|113498.1|113702.1|113502.1|113698.1|113498.1|10
1735172440000|2024-12-26 00:20:40|113697.2|113497.2|113702.7|113502.7|113702.7|113502.7|113697.2|113497.2|10
1735172450000|2024-12-26 00:20:50|113700|113500|113704.6|113504.6|113704.6|113504.6|113700|113500|6
1735172460000|2024-12-26 00:21:00|113705.2|113505.2|113704.8|113504.8|113705.2|113505.2|113704.3|113504.3|8
1735172470000|2024-12-26 00:21:10|113696.2|113496.2|113696.4|113496.4|113698|113498|113693.4|113493.4|7
1735172480000|2024-12-26 00:21:20|113689.9|113489.9|113695.4|113495.4|113696.9|113496.9|113689.9|113489.9|8
1735172490000|2024-12-26 00:21:30|113695.7|113495.7|113705.6|113505.6|113705.6|113505.6|113695.7|113495.7|9
1735172500000|2024-12-26 00:21:40|113706.1|113506.1|113708.8|113508.8|113708.8|113508.8|113706.1|113506.1|10
1735172510000|2024-12-26 00:21:50|113708.7|113508.7|113708.8|113508.8|113713.1|113513.1|113705.8|113505.8|12
1735172520000|2024-12-26 00:22:00|113709.5|113509.5|113711.1|113511.1|113711.7|113511.7|113708.9|113508.9|10
1735172530000|2024-12-26 00:22:10|113711.6|113511.6|113709.8|113509.8|113722|113522|113704.5|113504.5|20
1735172540000|2024-12-26 00:22:20|113707.4|113507.4|113702.6|113502.6|113707.9|113507.9|113689|113489|24
1735172550000|2024-12-26 00:22:30|113702.7|113502.7|113707.7|113507.7|113707.7|113507.7|113702.7|113502.7|11
1735172560000|2024-12-26 00:22:40|113707.6|113507.6|113705.7|113505.7|113707.6|113507.6|113705.7|113505.7|8
1735172570000|2024-12-26 00:22:50|113705.8|113505.8|113713.8|113513.8|113714.5|113514.5|113693.6|113493.6|14
1735172580000|2024-12-26 00:23:00|113713.7|113513.7|113722.5|113522.5|113723.7|113523.7|113707|113507|38
1735172590000|2024-12-26 00:23:10|113722.4|113522.4|113725|113525|113725|113525|113718.7|113518.7|23
1735172600000|2024-12-26 00:23:20|113723.5|113523.5|113730.5|113530.5|113734.7|113534.7|113714.7|113514.7|32
1735172610000|2024-12-26 00:23:30|113730.4|113530.4|113732.2|113532.2|113735.1|113535.1|113725.8|113525.8|21
1735172620000|2024-12-26 00:23:40|113731.6|113531.6|113737.5|113537.5|113737.8|113537.8|113731.6|113531.6|9
1735172630000|2024-12-26 00:23:50|113739.5|113539.5|113736.3|113536.3|113740.3|113540.3|113733.8|113533.8|10
1735172640000|2024-12-26 00:24:00|113736.2|113536.2|113737.9|113537.9|113740.2|113540.2|113736.2|113536.2|7
1735172650000|2024-12-26 00:24:10|113736.7|113536.7|113742.5|113542.5|113742.5|113542.5|113734.3|113534.3|7
1735172660000|2024-12-26 00:24:20|113743.1|113543.1|113729.1|113529.1|113743.1|113543.1|113729.1|113529.1|10
1735172670000|2024-12-26 00:24:30|113725.5|113525.5|113730.4|113530.4|113730.5|113530.5|113721.3|113521.3|4
1735172680000|2024-12-26 00:24:40|113730.2|113530.2|113731.1|113531.1|113732.6|113532.6|113727.9|113527.9|12
1735172690000|2024-12-26 00:24:50|113734.9|113534.9|113723.3|113523.3|113734.9|113534.9|113723.2|113523.2|9
1735172700000|2024-12-26 00:25:00|113732.3|113532.3|113729.1|113529.1|113732.3|113532.3|113729.1|113529.1|6
1735172710000|2024-12-26 00:25:10|113729|113529|113711.6|113511.6|113729|113529|113711.6|113511.6|7
1735172720000|2024-12-26 00:25:20|113711.5|113511.5|113721.3|113521.3|113725|113525|113706.4|113506.4|18
1735172730000|2024-12-26 00:25:30|113721.5|113521.5|113724|113524|113724|113524|113719.8|113519.8|8
1735172740000|2024-12-26 00:25:40|113723.7|113523.7|113717.5|113517.5|113724.5|113524.5|113717.5|113517.5|18
1735172750000|2024-12-26 00:25:50|113717.9|113517.9|113716.7|113516.7|113718|113518|113716.5|113516.5|8
1735172760000|2024-12-26 00:26:00|113717|113517|113715.3|113515.3|113725.5|113525.5|113715.3|113515.3|9
1735172770000|2024-12-26 00:26:10|113714.4|113514.4|113706.3|113506.3|113714.4|113514.4|113706.1|113506.1|11
1735172780000|2024-12-26 00:26:20|113706.5|113506.5|113711.9|113511.9|113726.3|113526.3|113706|113506|16
1735172790000|2024-12-26 00:26:30|113713.1|113513.1|113714.6|113514.6|113715|113515|113711|113511|7
1735172800000|2024-12-26 00:26:40|113715|113515|113709.6|113509.6|113715.4|113515.4|113707.8|113507.8|11
1735172810000|2024-12-26 00:26:50|113709.5|113509.5|113718.5|113518.5|113718.5|113518.5|113709.5|113509.5|11
1735172820000|2024-12-26 00:27:00|113718.4|113518.4|113719.5|113519.5|113719.8|113519.8|113718.4|113518.4|5
1735172830000|2024-12-26 00:27:10|113711.2|113511.2|113715.4|113515.4|113715.4|113515.4|113710.3|113510.3|7
1735172840000|2024-12-26 00:27:20|113715.5|113515.5|113717.7|113517.7|113717.7|113517.7|113715.3|113515.3|9
1735172850000|2024-12-26 00:27:30|113717.8|113517.8|113716.6|113516.6|113718.8|113518.8|113715.6|113515.6|10
1735172860000|2024-12-26 00:27:40|113716.4|113516.4|113721.6|113521.6|113721.6|113521.6|113716.4|113516.4|10
1735172870000|2024-12-26 00:27:50|113722.1|113522.1|113726.6|113526.6|113726.6|113526.6|113721.7|113521.7|10
1735172880000|2024-12-26 00:28:00|113727.4|113527.4|113726.1|113526.1|113729.1|113529.1|113715.9|113515.9|11
1735172890000|2024-12-26 00:28:10|113727.8|113527.8|113710.3|113510.3|113727.8|113527.8|113710.3|113510.3|4
1735172900000|2024-12-26 00:28:20|113713.4|113513.4|113716.7|113516.7|113716.7|113516.7|113713.4|113513.4|4
1735172910000|2024-12-26 00:28:30|113716.6|113516.6|113723.1|113523.1|113725.1|113525.1|113716.4|113516.4|8
1735172920000|2024-12-26 00:28:40|113713.8|113513.8|113714.8|113514.8|113716.3|113516.3|113712.1|113512.1|12
1735172930000|2024-12-26 00:28:50|113715.5|113515.5|113726.9|113526.9|113727.4|113527.4|113715.4|113515.4|8
1735172940000|2024-12-26 00:29:00|113727.5|113527.5|113723.5|113523.5|113727.6|113527.6|113723.3|113523.3|5
1735172950000|2024-12-26 00:29:10|113723.6|113523.6|113727.2|113527.2|113727.4|113527.4|113723.4|113523.4|6
1735172960000|2024-12-26 00:29:20|113726.8|113526.8|113717.7|113517.7|113727|113527|113712.5|113512.5|9
1735172970000|2024-12-26 00:29:30|113717.6|113517.6|113730.6|113530.6|113730.6|113530.6|113712.5|113512.5|7
1735172980000|2024-12-26 00:29:40|113729|113529|113716.3|113516.3|113731.2|113531.2|113714.9|113514.9|12
1735172990000|2024-12-26 00:29:50|113719|113519|113722.2|113522.2|113722.9|113522.9|113715.8|113515.8|15
1735173000000|2024-12-26 00:30:00|113733.1|113533.1|113731.1|113531.1|113735.7|113535.7|113731.1|113531.1|14
1735173010000|2024-12-26 00:30:10|113731.2|113531.2|113731|113531|113736.4|113536.4|113730.3|113530.3|12
1735173020000|2024-12-26 00:30:20|113731.7|113531.7|113731.6|113531.6|113733.7|113533.7|113731.5|113531.5|9
1735173030000|2024-12-26 00:30:30|113735.4|113535.4|113737.2|113537.2|113737.8|113537.8|113734.8|113534.8|10
1735173040000|2024-12-26 00:30:40|113738.6|113538.6|113736.5|113536.5|113739.1|113539.1|113734.8|113534.8|6
1735173050000|2024-12-26 00:30:50|113740.1|113540.1|113728.2|113528.2|113740.1|113540.1|113724.5|113524.5|17
1735173060000|2024-12-26 00:31:00|113728.3|113528.3|113729.9|113529.9|113729.9|113529.9|113719.9|113519.9|6
1735173070000|2024-12-26 00:31:10|113739.9|113539.9|113726.5|113526.5|113740.3|113540.3|113725.9|113525.9|13
1735173080000|2024-12-26 00:31:20|113726.7|113526.7|113727.9|113527.9|113727.9|113527.9|113724.1|113524.1|5
1735173090000|2024-12-26 00:31:30|113728.3|113528.3|113728.8|113528.8|113728.8|113528.8|113728.3|113528.3|2
1735173100000|2024-12-26 00:31:40|113728.7|113528.7|113728.9|113528.9|113736.4|113536.4|113728.2|113528.2|8
1735173110000|2024-12-26 00:31:50|113729.5|113529.5|113738.6|113538.6|113738.6|113538.6|113729.5|113529.5|8
1735173120000|2024-12-26 00:32:00|113738.7|113538.7|113721.3|113521.3|113740|113540|113720.7|113520.7|8
1735173130000|2024-12-26 00:32:10|113722.3|113522.3|113734.5|113534.5|113734.5|113534.5|113722.3|113522.3|3
1735173140000|2024-12-26 00:32:20|113723.7|113523.7|113721|113521|113723.7|113523.7|113720.2|113520.2|5
1735173150000|2024-12-26 00:32:30|113722.3|113522.3|113734.7|113534.7|113734.7|113534.7|113720.5|113520.5|6
1735173160000|2024-12-26 00:32:40|113732.6|113532.6|113728.4|113528.4|113732.6|113532.6|113719.4|113519.4|8
1735173170000|2024-12-26 00:32:50|113728.9|113528.9|113738.6|113538.6|113738.6|113538.6|113726.8|113526.8|14
1735173180000|2024-12-26 00:33:00|113738.7|113538.7|113727.8|113527.8|113738.8|113538.8|113727.8|113527.8|7
1735173190000|2024-12-26 00:33:10|113727.9|113527.9|113736.7|113536.7|113738.7|113538.7|113727.6|113527.6|11
1735173200000|2024-12-26 00:33:20|113736.6|113536.6|113726.1|113526.1|113738.1|113538.1|113726.1|113526.1|8
1735173210000|2024-12-26 00:33:30|113727.9|113527.9|113728.1|113528.1|113728.1|113528.1|113727.9|113527.9|2
1735173220000|2024-12-26 00:33:40|113738.7|113538.7|113738.1|113538.1|113738.8|113538.8|113738.1|113538.1|4
1735173230000|2024-12-26 00:33:50|113735|113535|113726.8|113526.8|113735|113535|113723.5|113523.5|11
1735173240000|2024-12-26 00:34:00|113727.4|113527.4|113736.6|113536.6|113738.8|113538.8|113723.1|113523.1|15
1735173250000|2024-12-26 00:34:10|113736.5|113536.5|113737.7|113537.7|113737.7|113537.7|113734.5|113534.5|7
1735173260000|2024-12-26 00:34:20|113738.3|113538.3|113736.4|113536.4|113738.3|113538.3|113735.9|113535.9|7
1735173270000|2024-12-26 00:34:30|113734.5|113534.5|113732.2|113532.2|113738.3|113538.3|113731.7|113531.7|6
1735173280000|2024-12-26 00:34:40|113732.9|113532.9|113729.8|113529.8|113732.9|113532.9|113729.8|113529.8|3
1735173290000|2024-12-26 00:34:50|113730.1|113530.1|113731.8|113531.8|113732.8|113532.8|113728.6|113528.6|11
1735173300000|2024-12-26 00:35:00|113730.8|113530.8|113740.4|113540.4|113740.4|113540.4|113730|113530|10
1735173310000|2024-12-26 00:35:10|113741.1|113541.1|113730.5|113530.5|113741.2|113541.2|113730.5|113530.5|9
1735173320000|2024-12-26 00:35:20|113722|113522|113726.5|113526.5|113726.5|113526.5|113718.8|113518.8|12
1735173330000|2024-12-26 00:35:30|113726.4|113526.4|113731.6|113531.6|113734.4|113534.4|113726|113526|7
1735173340000|2024-12-26 00:35:40|113731.5|113531.5|113736.9|113536.9|113736.9|113536.9|113729.9|113529.9|9
1735173350000|2024-12-26 00:35:50|113737.3|113537.3|113736.4|113536.4|113737.9|113537.9|113736.4|113536.4|5
1735173360000|2024-12-26 00:36:00|113737.3|113537.3|113731.8|113531.8|113737.3|113537.3|113731.4|113531.4|12
1735173370000|2024-12-26 00:36:10|113730.4|113530.4|113727.9|113527.9|113733.5|113533.5|113727.9|113527.9|10
1735173380000|2024-12-26 00:36:20|113728.8|113528.8|113732.1|113532.1|113732.1|113532.1|113728.8|113528.8|5
1735173390000|2024-12-26 00:36:30|113732.7|113532.7|113732.7|113532.7|113733.6|113533.6|113732.1|113532.1|9
1735173400000|2024-12-26 00:36:40|113729.2|113529.2|113737.6|113537.6|113737.6|113537.6|113729.2|113529.2|8
1735173410000|2024-12-26 00:36:50|113737.7|113537.7|113737.6|113537.6|113738.3|113538.3|113725.9|113525.9|10
1735173420000|2024-12-26 00:37:00|113737.5|113537.5|113737.2|113537.2|113737.8|113537.8|113723.5|113523.5|15
1735173430000|2024-12-26 00:37:10|113738.5|113538.5|113741.1|113541.1|113741.1|113541.1|113729.6|113529.6|13
1735173440000|2024-12-26 00:37:20|113731.6|113531.6|113729.5|113529.5|113731.6|113531.6|113726.7|113526.7|7
1735173450000|2024-12-26 00:37:30|113729.4|113529.4|113738.5|113538.5|113738.5|113538.5|113728.2|113528.2|7
1735173460000|2024-12-26 00:37:40|113738.2|113538.2|113728.3|113528.3|113740.4|113540.4|113727.6|113527.6|7
1735173470000|2024-12-26 00:37:50|113728|113528|113727.8|113527.8|113730.3|113530.3|113727.8|113527.8|6
1735173480000|2024-12-26 00:38:00|113727.7|113527.7|113726.8|113526.8|113730|113530|113726.8|113526.8|5
1735173490000|2024-12-26 00:38:10|113729.6|113529.6|113735.8|113535.8|113735.8|113535.8|113727.3|113527.3|6
1735173500000|2024-12-26 00:38:20|113734.9|113534.9|113732.1|113532.1|113736.7|113536.7|113730.8|113530.8|9
1735173510000|2024-12-26 00:38:30|113732|113532|113728.3|113528.3|113734.3|113534.3|113724.3|113524.3|15
1735173520000|2024-12-26 00:38:40|113727.5|113527.5|113727.8|113527.8|113729.9|113529.9|113727.5|113527.5|7
1735173530000|2024-12-26 00:38:50|113727.9|113527.9|113729.6|113529.6|113729.8|113529.8|113727.9|113527.9|5
1735173540000|2024-12-26 00:39:00|113729.7|113529.7|113729.6|113529.6|113729.7|113529.7|113729.6|113529.6|2
1735173550000|2024-12-26 00:39:10|113729.8|113529.8|113731.4|113531.4|113731.4|113531.4|113728.9|113528.9|9
1735173560000|2024-12-26 00:39:20|113721.8|113521.8|113727.6|113527.6|113727.6|113527.6|113721.3|113521.3|12
1735173570000|2024-12-26 00:39:30|113727.4|113527.4|113731.2|113531.2|113734.4|113534.4|113725.5|113525.5|20
1735173580000|2024-12-26 00:39:40|113729.7|113529.7|113732|113532|113732|113532|113729.5|113529.5|3
1735173590000|2024-12-26 00:39:50|113731.9|113531.9|113730.1|113530.1|113733|113533|113713.2|113513.2|25
1735173600000|2024-12-26 00:40:00|113729.8|113529.8|113737.5|113537.5|113737.5|113537.5|113729.8|113529.8|7
1735173610000|2024-12-26 00:40:10|113737.7|113537.7|113736.4|113536.4|113738.6|113538.6|113732.2|113532.2|10
1735173620000|2024-12-26 00:40:20|113731.2|113531.2|113732.4|113532.4|113732.5|113532.5|113731.2|113531.2|3
1735173630000|2024-12-26 00:40:30|113732.7|113532.7|113729.8|113529.8|113735.3|113535.3|113728.1|113528.1|19
1735173640000|2024-12-26 00:40:40|113728.3|113528.3|113728.6|113528.6|113729.3|113529.3|113725.9|113525.9|6
1735173650000|2024-12-26 00:40:50|113725.1|113525.1|113728.1|113528.1|113728.9|113528.9|113725|113525|4
1735173660000|2024-12-26 00:41:00|113727.7|113527.7|113733.6|113533.6|113735|113535|113721.4|113521.4|18
1735173670000|2024-12-26 00:41:10|113732.9|113532.9|113730.7|113530.7|113732.9|113532.9|113724.1|113524.1|9
1735173680000|2024-12-26 00:41:20|113730.9|113530.9|113719.9|113519.9|113730.9|113530.9|113714|113514|7
1735173690000|2024-12-26 00:41:30|113726.7|113526.7|113724.1|113524.1|113726.7|113526.7|113723.3|113523.3|5
1735173700000|2024-12-26 00:41:40|113724.2|113524.2|113725.1|113525.1|113738.9|113538.9|113724.2|113524.2|13
1735173710000|2024-12-26 00:41:50|113719.4|113519.4|113724.3|113524.3|113724.3|113524.3|113716.4|113516.4|12
1735173720000|2024-12-26 00:42:00|113724.4|113524.4|113689.9|113489.9|113735.9|113535.9|113689.9|113489.9|13
1735173730000|2024-12-26 00:42:10|113689.3|113489.3|113687.7|113487.7|113689.3|113489.3|113687.6|113487.6|6
1735173740000|2024-12-26 00:42:20|113687.6|113487.6|113686.9|113486.9|113688.8|113488.8|113686|113486|10
1735173750000|2024-12-26 00:42:30|113688.7|113488.7|113688.6|113488.6|113693.4|113493.4|113687.7|113487.7|14
1735173760000|2024-12-26 00:42:40|113687|113487|113685.1|113485.1|113687.3|113487.3|113684.5|113484.5|10
1735173770000|2024-12-26 00:42:50|113684.9|113484.9|113685.1|113485.1|113687.3|113487.3|113683.6|113483.6|9
1735173780000|2024-12-26 00:43:00|113685|113485|113683.8|113483.8|113687.4|113487.4|113675|113475|10
1735173790000|2024-12-26 00:43:10|113684|113484|113686.7|113486.7|113686.7|113486.7|113683.9|113483.9|5
1735173800000|2024-12-26 00:43:20|113686.8|113486.8|113686|113486|113687.1|113487.1|113686|113486|8
1735173810000|2024-12-26 00:43:30|113680.5|113484|113680.5|113484|113680.5|113484|113680.5|113484|1
1735173820000|2024-12-26 00:43:40|113680.6|113484.1|113680.4|113484.1|113680.9|113484.1|113679.3|113484.1|7
1735173830000|2024-12-26 00:43:50|113680.5|113484.9|113680.7|113485|113680.7|113486.1|113680|113484.7|8
1735173840000|2024-12-26 00:44:00|113681.3|113484.6|113682.8|113482.8|113685|113486.6|113679.8|113482.2|14
1735173850000|2024-12-26 00:44:10|113682.9|113482.9|113683.2|113483.2|113685.9|113485.9|113682.8|113482.8|13
1735173860000|2024-12-26 00:44:20|113683.1|113483.1|113682.9|113482.9|113683.3|113483.3|113682.8|113482.8|8
1735173870000|2024-12-26 00:44:30|113682.7|113482.7|113681.4|113481.7|113682.7|113482.7|113681.3|113481.3|10
1735173880000|2024-12-26 00:44:40|113682.3|113482.3|113684.1|113485.2|113684.2|113485.2|113680.1|113481.3|16
1735173890000|2024-12-26 00:44:50|113683.6|113484.8|113686.4|113486.4|113687.5|113487.5|113683.5|113483.5|13
1735173900000|2024-12-26 00:45:00|113686.5|113486.5|113686.6|113486.6|113688.6|113488.6|113684.5|113484.5|12
1735173910000|2024-12-26 00:45:10|113686.5|113486.5|113682.4|113482.4|113687.2|113487.2|113670.1|113470.1|19
1735173920000|2024-12-26 00:45:20|113682.6|113482.6|113679.8|113479.8|113684.9|113484.9|113668.1|113468.1|17
1735173930000|2024-12-26 00:45:30|113678.3|113478.3|113680.2|113480.2|113680.2|113480.2|113667.8|113467.8|11
1735173940000|2024-12-26 00:45:40|113679.9|113479.9|113680.2|113480.2|113680.9|113480.9|113678.4|113478.4|13
1735173950000|2024-12-26 00:45:50|113679.5|113479.5|113679.5|113479.5|113681.3|113481.3|113679.4|113479.4|8
1735173960000|2024-12-26 00:46:00|113679.4|113479.4|113679.4|113479.4|113680.2|113480.2|113678.5|113478.5|9
1735173970000|2024-12-26 00:46:10|113679.2|113479.2|113651.2|113451.2|113680.7|113480.7|113651.2|113451.2|10
1735173980000|2024-12-26 00:46:20|113633.3|113433.3|113666.5|113466.5|113666.8|113466.8|113627.4|113427.4|23
1735173990000|2024-12-26 00:46:30|113666|113466|113651.4|113451.4|113670.3|113470.3|113650.1|113450.1|13
1735174000000|2024-12-26 00:46:40|113653.4|113453.4|113658.5|113458.5|113661.2|113461.2|113648.5|113448.5|19
1735174010000|2024-12-26 00:46:50|113658.4|113458.4|113648.2|113448.2|113659.3|113459.3|113648.2|113448.2|10
1735174020000|2024-12-26 00:47:00|113648.5|113448.5|113656.1|113456.1|113656.1|113456.1|113648.1|113448.1|16
1735174030000|2024-12-26 00:47:10|113655.9|113455.9|113657.6|113457.6|113657.6|113457.6|113655.8|113455.8|8
1735174040000|2024-12-26 00:47:20|113657.7|113457.7|113650.8|113450.8|113657.9|113457.9|113650.2|113450.2|18
1735174050000|2024-12-26 00:47:30|113651|113451|113654.6|113454.6|113659.6|113459.6|113651|113451|22
1735174060000|2024-12-26 00:47:40|113654.5|113454.5|113650.1|113450.1|113676.8|113476.8|113650.1|113450.1|14
1735174070000|2024-12-26 00:47:50|113650.4|113450.4|113650.2|113450.2|113652.2|113452.2|113650.2|113450.2|5
1735174080000|2024-12-26 00:48:00|113651|113451|113656.5|113456.5|113657.7|113457.7|113651|113451|10
1735174090000|2024-12-26 00:48:10|113656.8|113456.8|113659.4|113459.4|113659.4|113459.4|113656.6|113456.6|10
1735174100000|2024-12-26 00:48:20|113659.1|113459.1|113657.3|113457.3|113659.3|113459.3|113657.3|113457.3|18
1735174110000|2024-12-26 00:48:30|113657.4|113457.4|113650.3|113450.3|113657.9|113457.9|113643.6|113443.6|22
1735174120000|2024-12-26 00:48:40|113650.4|113450.4|113650.7|113450.7|113652|113452|113649.6|113449.6|13
1735174130000|2024-12-26 00:48:50|113651|113451|113655.2|113455.2|113661.6|113461.6|113650.4|113450.4|26
1735174140000|2024-12-26 00:49:00|113660|113460|113657.7|113457.7|113660|113460|113654.1|113454.1|19
1735174150000|2024-12-26 00:49:10|113658.7|113458.7|113655.8|113455.8|113658.9|113458.9|113655.8|113455.8|10
1735174160000|2024-12-26 00:49:20|113655.7|113455.7|113655|113455|113656.8|113456.8|113654.7|113454.7|8
1735174170000|2024-12-26 00:49:30|113654.9|113454.9|113651.2|113451.2|113654.9|113454.9|113651.2|113451.2|7
1735174180000|2024-12-26 00:49:40|113651.5|113451.5|113650.9|113450.9|113656.5|113456.5|113648.4|113448.4|16
1735174190000|2024-12-26 00:49:50|113652.2|113452.2|113636.8|113436.8|113652.2|113452.2|113629|113429|15
1735174200000|2024-12-26 00:50:00|113633.9|113433.9|113642.1|113442.1|113642.3|113442.3|113633.9|113433.9|9
1735174210000|2024-12-26 00:50:10|113642|113442|113633.9|113433.9|113642.1|113442.1|113633.9|113433.9|8
1735174220000|2024-12-26 00:50:20|113640.1|113440.1|113630.4|113430.4|113640.1|113440.1|113618.2|113418.2|17
1735174230000|2024-12-26 00:50:30|113630.1|113430.1|113634.5|113434.5|113635|113435|113623.6|113423.6|14
1735174240000|2024-12-26 00:50:40|113634.7|113434.7|113631|113431|113634.7|113434.7|113628.1|113428.1|7
1735174250000|2024-12-26 00:50:50|113631.1|113431.1|113589.6|113389.6|113632.1|113432.1|113589.6|113389.6|24
1735174260000|2024-12-26 00:51:00|113589.7|113389.7|113618.8|113418.8|113622.7|113422.7|113589.4|113389.4|19
1735174270000|2024-12-26 00:51:10|113620.2|113420.2|113629|113429|113638.4|113438.4|113618.8|113418.8|22
1735174280000|2024-12-26 00:51:20|113633.3|113433.3|113635|113435|113635|113435|113632.4|113432.4|9
1735174290000|2024-12-26 00:51:30|113635.5|113435.5|113644.5|113444.5|113650.6|113450.6|113635.5|113435.5|16
1735174300000|2024-12-26 00:51:40|113642.6|113442.6|113643|113443|113643.8|113443.8|113642.5|113442.5|7
1735174310000|2024-12-26 00:51:50|113643.3|113443.3|113641.6|113441.6|113651.6|113451.6|113635.1|113435.1|18
1735174320000|2024-12-26 00:52:00|113643.7|113443.7|113644.6|113444.6|113648.6|113448.6|113641.3|113441.3|12
1735174330000|2024-12-26 00:52:10|113644.4|113444.4|113651.7|113451.7|113651.8|113451.8|113635.8|113435.8|20
1735174340000|2024-12-26 00:52:20|113651.3|113451.3|113656.9|113456.9|113656.9|113456.9|113649.8|113449.8|14
1735174350000|2024-12-26 00:52:30|113656.7|113456.7|113657.3|113457.3|113660|113460|113652.5|113452.5|15
1735174360000|2024-12-26 00:52:40|113655.8|113455.8|113652.8|113452.8|113656.4|113456.4|113652.8|113452.8|13
1735174370000|2024-12-26 00:52:50|113653.9|113453.9|113649.2|113449.2|113659.7|113459.7|113649.2|113449.2|15
1735174380000|2024-12-26 00:53:00|113652.3|113452.3|113652.6|113452.6|113658.2|113458.2|113632.4|113432.4|17
1735174390000|2024-12-26 00:53:10|113657.5|113457.5|113651.2|113451.2|113660.7|113460.7|113649.4|113449.4|13
1735174400000|2024-12-26 00:53:20|113652|113452|113654.2|113454.2|113659.1|113459.1|113648.6|113448.6|10
1735174410000|2024-12-26 00:53:30|113649.8|113449.8|113650.1|113450.1|113659.6|113459.6|113645.8|113445.8|20
1735174420000|2024-12-26 00:53:40|113652|113452|113643.3|113443.3|113664.1|113464.1|113638.4|113438.4|24
1735174430000|2024-12-26 00:53:50|113641.5|113441.5|113647.6|113447.6|113666.2|113466.2|113629.6|113429.6|30
1735174440000|2024-12-26 00:54:00|113644|113444|113634.7|113434.7|113649|113449|113623.3|113423.3|31
1735174450000|2024-12-26 00:54:10|113632.3|113432.3|113634.5|113434.5|113658.3|113458.3|113617.5|113417.5|30
1735174460000|2024-12-26 00:54:20|113631.4|113431.4|113638|113438|113656.2|113456.2|113630.2|113430.2|31
1735174470000|2024-12-26 00:54:30|113633.3|113433.3|113597.3|113397.3|113642.6|113442.6|113597.3|113397.3|35
1735174480000|2024-12-26 00:54:40|113597.1|113397.1|113606.8|113406.8|113612.8|113412.8|113597.1|113397.1|26
1735174490000|2024-12-26 00:54:50|113616|113416|113612.3|113412.3|113639.7|113439.7|113606.8|113406.8|31
1735174500000|2024-12-26 00:55:00|113613.1|113413.1|113622.9|113422.9|113623.8|113423.8|113598.1|113398.1|30
1735174510000|2024-12-26 00:55:10|113614.5|113414.5|113599.8|113399.8|113637.2|113437.2|113596.7|113396.7|31
1735174520000|2024-12-26 00:55:20|113619.8|113419.8|113606.5|113406.5|113624.5|113424.5|113601.1|113401.1|24
1735174530000|2024-12-26 00:55:30|113606.8|113406.8|113608.3|113408.3|113630.7|113430.7|113590.7|113390.7|22
1735174540000|2024-12-26 00:55:40|113614.6|113414.6|113614.1|113414.1|113633.4|113433.4|113610.8|113410.8|25
1735174550000|2024-12-26 00:55:50|113613.7|113413.7|113615.2|113415.2|113622.5|113422.5|113594.2|113394.2|19
1735174560000|2024-12-26 00:56:00|113612.3|113412.3|113612.9|113412.9|113629.4|113429.4|113596|113396|27
1735174570000|2024-12-26 00:56:10|113612.6|113412.6|113611.2|113411.2|113612.8|113412.8|113611.2|113411.2|8
1735174580000|2024-12-26 00:56:20|113612.5|113412.5|113612.8|113412.8|113636.8|113436.8|113602.2|113402.2|30
1735174590000|2024-12-26 00:56:30|113610.1|113410.1|113621.5|113421.5|113622.3|113422.3|113604.7|113404.7|26
1735174600000|2024-12-26 00:56:40|113623|113423|113602.6|113402.6|113626.6|113426.6|113595.3|113395.3|30
1735174610000|2024-12-26 00:56:50|113602.7|113402.7|113620.8|113420.8|113640.1|113440.1|113602.7|113402.7|22
1735174620000|2024-12-26 00:57:00|113620.7|113420.7|113696.1|113496.1|113696.1|113496.1|113609.7|113409.7|27
1735174630000|2024-12-26 00:57:10|113637.1|113437.1|113604.3|113404.3|113637.1|113437.1|113604.3|113404.3|23
1735174640000|2024-12-26 00:57:20|113613.8|113413.8|113631.1|113431.1|113631.1|113431.1|113607.2|113407.2|14
1735174650000|2024-12-26 00:57:30|113624.9|113424.9|113619.9|113419.9|113628.7|113428.7|113605.9|113405.9|23
1735174660000|2024-12-26 00:57:40|113623.6|113423.6|113619|113419|113623.6|113423.6|113617.3|113417.3|8
1735174670000|2024-12-26 00:57:50|113617.7|113417.7|113619.1|113419.1|113624.7|113424.7|113617.7|113417.7|11
1735174680000|2024-12-26 00:58:00|113620.5|113420.5|113623.5|113423.5|113627.8|113427.8|113594.5|113394.5|29
1735174690000|2024-12-26 00:58:10|113621.3|113421.3|113615.1|113415.1|113622.6|113422.6|113615.1|113415.1|19
1735174700000|2024-12-26 00:58:20|113615.6|113415.6|113615.3|113415.3|113617.2|113417.2|113603.6|113403.6|16
1735174710000|2024-12-26 00:58:30|113622.5|113422.5|113624.3|113424.3|113624.7|113424.7|113617.2|113417.2|12
1735174720000|2024-12-26 00:58:40|113624.1|113424.1|113623.3|113423.3|113624.1|113424.1|113605.4|113405.4|20
1735174730000|2024-12-26 00:58:50|113615.4|113415.4|113620.1|113420.1|113624.7|113424.7|113615.4|113415.4|9
1735174740000|2024-12-26 00:59:00|113620.3|113420.3|113604.2|113404.2|113630.8|113430.8|113604.2|113404.2|18
1735174750000|2024-12-26 00:59:10|113606.7|113406.7|113617.2|113417.2|113629.5|113429.5|113606.7|113406.7|24
1735174760000|2024-12-26 00:59:20|113611.1|113411.1|113610.7|113410.7|113613.8|113413.8|113605.5|113405.5|9
1735174770000|2024-12-26 00:59:30|113606.4|113406.4|113605.5|113405.5|113610|113410|113601.5|113401.5|14
1735174780000|2024-12-26 00:59:40|113612|113412|113617.3|113417.3|113620|113420|113602.1|113402.1|18
1735174790000|2024-12-26 00:59:50|113623|113423|113631.6|113431.6|113644.7|113444.7|113615.5|113415.5|24
1735174800000|2024-12-26 01:00:00|113633|113433|113649.1|113479.1|113666.4|113480.7|113633|113433|23
1735174810000|2024-12-26 01:00:10|113650.4|113482.5|113655.8|113492.2|113655.8|113492.6|113648.7|113474.4|13
1735174820000|2024-12-26 01:00:20|113657.2|113491.1|113680.1|113507.8|113684.5|113509.2|113654.9|113490.7|20
1735174830000|2024-12-26 01:00:30|113680.8|113508.7|113680.4|113519|113683.5|113521.9|113677.1|113507|23
1735174840000|2024-12-26 01:00:40|113681.9|113512.3|113676.2|113517.2|113681.9|113522.3|113675.7|113512.3|16
1735174850000|2024-12-26 01:00:50|113676.1|113516.6|113676.5|113522.8|113677.9|113522.8|113673.9|113514.7|14
1735174860000|2024-12-26 01:01:00|113676.7|113521.8|113677.7|113535.6|113681.3|113537.1|113675|113517.7|10
1735174870000|2024-12-26 01:01:10|113676.9|113529.6|113677.8|113524.3|113677.8|113530.3|113672|113512.5|19
1735174880000|2024-12-26 01:01:20|113676.8|113524.2|113676.6|113526.1|113678|113526.1|113675.4|113524.2|13
1735174890000|2024-12-26 01:01:30|113677.4|113525.3|113674.2|113524|113677.4|113525.7|113674.2|113524|10
1735174900000|2024-12-26 01:01:40|113674.5|113524.1|113672.8|113527.2|113676.8|113527.2|113672.6|113523.3|11
1735174910000|2024-12-26 01:01:50|113671.8|113525.6|113672.1|113524.3|113672.3|113527.6|113669.1|113519.2|19
1735174920000|2024-12-26 01:02:00|113667.5|113524.4|113673.3|113534.7|113675.7|113537|113667.5|113524.4|16
1735174930000|2024-12-26 01:02:10|113673.2|113536.4|113669.3|113537.4|113673.2|113576.1|113626.1|113536.2|11
1735174940000|2024-12-26 01:02:20|113666.8|113535.9|113622.5|113572.5|113666.8|113574.3|113622.5|113535|9
1735174950000|2024-12-26 01:02:30|113622.4|113572.4|113662.1|113534.9|113662.1|113572.4|113621.9|113534.9|5
1735174960000|2024-12-26 01:02:40|113620.1|113535.6|113658.9|113533.1|113658.9|113570.1|113620.1|113528|6
1735174970000|2024-12-26 01:02:50|113658.8|113528.8|113657.8|113532|113658.8|113532|113657.8|113528|4
1735174980000|2024-12-26 01:03:00|113657.7|113528|113656.7|113528|113657.7|113532.1|113656.7|113527.9|7
1735174990000|2024-12-26 01:03:10|113619.3|113569.3|113651.8|113524.1|113656.7|113571.2|113615|113524.1|15
1735175000000|2024-12-26 01:03:20|113615|113565|113660.9|113535.7|113660.9|113572.7|113615|113532.3|11
1735175010000|2024-12-26 01:03:30|113659.9|113525.3|113620.4|113570.4|113661.6|113570.4|113620.4|113525.3|6
1735175020000|2024-12-26 01:03:40|113620.3|113570.3|113617.4|113567.4|113656.3|113570.3|113616.8|113531.1|5
1735175030000|2024-12-26 01:03:50|113658.9|113531.8|113619.3|113569.3|113663.7|113569.3|113612.4|113522.1|19
1735175040000|2024-12-26 01:04:00|113621.8|113571.8|113641.8|113508.9|113654.2|113571.8|113604.2|113508.9|38
1735175050000|2024-12-26 01:04:10|113606.2|113556.2|113608.9|113558.9|113642.9|113558.9|113601.5|113512.1|20
1735175060000|2024-12-26 01:04:20|113645|113514|113646.1|113509.3|113646.1|113558.9|113598.1|113498.4|22
1735175070000|2024-12-26 01:04:30|113647|113513.9|113636.3|113509.6|113648.7|113557|113597.8|113502.1|17
1735175080000|2024-12-26 01:04:40|113597.9|113547.9|113600.9|113550.9|113637.5|113550.9|113595.5|113511|9
1735175090000|2024-12-26 01:04:50|113600.3|113550.3|113648.4|113517|113655.2|113559.3|113598.2|113512.9|18
1735175100000|2024-12-26 01:05:00|113609.1|113559.1|113599.4|113549.4|113645|113559.1|113599.1|113512.2|11
1735175110000|2024-12-26 01:05:10|113599.1|113549.1|113597.3|113547.3|113605.6|113555.6|113596.3|113546.3|23
1735175120000|2024-12-26 01:05:20|113601|113551|113637.7|113511.2|113637.7|113558|113594.9|113511.2|28
1735175130000|2024-12-26 01:05:30|113609|113511.3|113598.4|113548.4|113644.6|113566.8|113598.4|113510.7|19
1735175140000|2024-12-26 01:05:40|113596.7|113546.7|113640.8|113511.8|113642.7|113553.4|113596.2|113511.2|10
1735175150000|2024-12-26 01:05:50|113594.5|113544.5|113634.1|113508.6|113634.1|113548.8|113590.3|113506.1|31
1735175160000|2024-12-26 01:06:00|113593.1|113543.1|113599|113549|113636.4|113553.3|113593.1|113507.9|35
1735175170000|2024-12-26 01:06:10|113598.9|113548.9|113598.3|113548.3|113639.4|113552.7|113592.1|113512.1|18
1735175180000|2024-12-26 01:06:20|113596.8|113546.8|113604.8|113554.8|113605.4|113555.4|113596.8|113546.8|18
1735175190000|2024-12-26 01:06:30|113605.1|113555.1|113595.4|113545.4|113636.5|113555.1|113593.8|113511.3|18
1735175200000|2024-12-26 01:06:40|113597.6|113547.6|113642.1|113514.3|113642.1|113549.9|113597.6|113514.3|7
1735175210000|2024-12-26 01:06:50|113643.4|113515.7|113596.1|113546.1|113643.4|113558.7|113596.1|113511.8|15
1735175220000|2024-12-26 01:07:00|113595.5|113545.5|113634.6|113509.5|113638.1|113559.9|113595.5|113509.5|18
1735175230000|2024-12-26 01:07:10|113600.8|113550.8|113595.2|113545.2|113609.4|113559.4|113595.2|113545.2|6
1735175240000|2024-12-26 01:07:20|113598.9|113548.9|113602.7|113552.7|113606.7|113556.7|113598.9|113548.9|20
1735175250000|2024-12-26 01:07:30|113602.4|113552.4|113597.3|113547.3|113602.4|113552.4|113595.4|113545.4|16
1735175260000|2024-12-26 01:07:40|113594.5|113544.5|113601.5|113551.5|113605.6|113555.6|113593.3|113543.3|25
1735175270000|2024-12-26 01:07:50|113601.4|113551.4|113612.5|113562.5|113612.5|113562.5|113597.4|113547.4|15
1735175280000|2024-12-26 01:08:00|113612.8|113562.8|113610.6|113560.6|113613.3|113563.3|113604.8|113554.8|13
1735175290000|2024-12-26 01:08:10|113610.5|113560.5|113611|113561|113611|113561|113610.2|113560.2|4
1735175300000|2024-12-26 01:08:20|113610.7|113560.7|113613|113563|113613.8|113563.8|113608.6|113558.6|8
1735175310000|2024-12-26 01:08:30|113613.9|113563.9|113612.7|113562.7|113613.9|113563.9|113611.8|113561.8|5
1735175320000|2024-12-26 01:08:40|113612.8|113562.8|113611.5|113561.5|113615.6|113565.6|113608.2|113558.2|4
1735175330000|2024-12-26 01:08:50|113608.9|113558.9|113608.9|113558.9|113608.9|113558.9|113608.9|113558.9|1
1735175340000|2024-12-26 01:09:00|113609.3|113559.3|113608.8|113558.8|113609.6|113559.6|113608.8|113558.8|4
1735175350000|2024-12-26 01:09:10|113607|113557|113607.6|113557.6|113608|113558|113607|113557|4
1735175360000|2024-12-26 01:09:20|113614.8|113564.8|113607|113557|113614.8|113564.8|113607|113557|7
1735175370000|2024-12-26 01:09:30|113607.3|113557.3|113607.9|113557.9|113607.9|113557.9|113607.3|113557.3|2
1735175380000|2024-12-26 01:09:40|113607.8|113557.8|113607.9|113557.9|113608.2|113558.2|113607.8|113557.8|6
1735175390000|2024-12-26 01:09:50|113613.5|113563.5|113609.8|113559.8|113615.4|113565.4|113607.3|113557.3|6
1735175400000|2024-12-26 01:10:00|113612.3|113562.3|113610.7|113560.7|113617.4|113567.4|113610.5|113560.5|11
1735175410000|2024-12-26 01:10:10|113610.9|113560.9|113613.6|113563.6|113616.5|113566.5|113610.5|113560.5|11
1735175420000|2024-12-26 01:10:20|113614.2|113564.2|113614.3|113564.3|113614.3|113564.3|113614.2|113564.2|2
1735175430000|2024-12-26 01:10:30|113614.2|113564.2|113615.5|113565.5|113616.6|113566.6|113609.4|113559.4|16
1735175440000|2024-12-26 01:10:40|113613.2|113563.2|113612.7|113562.7|113613.2|113563.2|113612.7|113562.7|3
1735175450000|2024-12-26 01:10:50|113610.2|113560.2|113613|113563|113616.8|113566.8|113608.1|113558.1|10
1735175460000|2024-12-26 01:11:00|113619.1|113569.1|113612.3|113562.3|113619.1|113569.1|113609.7|113559.7|5
1735175470000|2024-12-26 01:11:10|113609.8|113559.8|113610|113560|113610|113560|113609.8|113559.8|2
1735175480000|2024-12-26 01:11:20|113606.2|113556.2|113611|113561|113612|113562|113602.5|113552.5|9
1735175490000|2024-12-26 01:11:30|113611.2|113561.2|113611.5|113561.5|113611.5|113561.5|113611.2|113561.2|2
1735175500000|2024-12-26 01:11:40|113611.8|113561.8|113616|113566|113621.1|113571.1|113605.8|113555.8|12
1735175510000|2024-12-26 01:11:50|113623.6|113573.6|113623.7|113573.7|113624.5|113574.5|113620.5|113570.5|6
1735175520000|2024-12-26 01:12:00|113622.2|113572.2|113618.2|113568.2|113622.2|113572.2|113618.2|113568.2|7
1735175530000|2024-12-26 01:12:10|113615.8|113565.8|113612.3|113562.3|113622.4|113572.4|113603.7|113553.7|9
1735175540000|2024-12-26 01:12:20|113612.6|113562.6|113620.7|113570.7|113624.1|113574.1|113612.6|113562.6|17
1735175550000|2024-12-26 01:12:30|113618.6|113568.6|113617.7|113567.7|113619.9|113569.9|113617.6|113567.6|8
1735175560000|2024-12-26 01:12:40|113616.9|113566.9|113618|113568|113618|113568|113613.6|113563.6|5
1735175570000|2024-12-26 01:12:50|113617.8|113567.8|113616.7|113566.7|113617.8|113567.8|113616.7|113566.7|2
1735175580000|2024-12-26 01:13:00|113609.2|113559.2|113620.5|113570.5|113620.5|113570.5|113609.2|113559.2|9
1735175590000|2024-12-26 01:13:10|113620.3|113570.3|113620.4|113570.4|113620.5|113570.5|113620.3|113570.3|3
1735175600000|2024-12-26 01:13:20|113620.3|113570.3|113620.6|113570.6|113620.6|113570.6|113618.3|113568.3|5
1735175610000|2024-12-26 01:13:30|113620.7|113570.7|113622.4|113572.4|113622.5|113572.5|113620.1|113570.1|4
1735175620000|2024-12-26 01:13:40|113622.5|113572.5|113620.8|113570.8|113622.5|113572.5|113619.9|113569.9|7
1735175630000|2024-12-26 01:13:50|113620.6|113570.6|113620.7|113570.7|113620.7|113570.7|113620.6|113570.6|2
1735175640000|2024-12-26 01:14:00|113620|113570|113618.5|113568.5|113620|113570|113616.8|113566.8|6
1735175650000|2024-12-26 01:14:10|113618.3|113568.3|113615|113565|113619.3|113569.3|113608.6|113558.6|13
1735175660000|2024-12-26 01:14:20|113615.7|113565.7|113614.9|113564.9|113615.8|113565.8|113614|113564|4
1735175670000|2024-12-26 01:14:30|113615.2|113565.2|113616.1|113566.1|113616.1|113566.1|113611.6|113561.6|4
1735175680000|2024-12-26 01:14:40|113616.5|113566.5|113620.2|113570.2|113621.4|113571.4|113616.5|113566.5|9
1735175690000|2024-12-26 01:14:50|113620.3|113570.3|113617.8|113567.8|113620.3|113570.3|113617.8|113567.8|5
1735175700000|2024-12-26 01:15:00|113617.2|113567.2|113614.6|113564.6|113621.5|113571.5|113609|113559|11
1735175710000|2024-12-26 01:15:10|113612.3|113562.3|113613.6|113563.6|113613.6|113563.6|113612.1|113562.1|6
1735175720000|2024-12-26 01:15:20|113613.4|113563.4|113612.4|113562.4|113613.4|113563.4|113612.4|113562.4|4
1735175730000|2024-12-26 01:15:30|113615.2|113565.2|113615.6|113565.6|113616.5|113566.5|113615.2|113565.2|6
1735175740000|2024-12-26 01:15:40|113615.4|113565.4|113616.4|113566.4|113616.4|113566.4|113615.4|113565.4|3
1735175750000|2024-12-26 01:15:50|113616|113566|113619.3|113569.3|113620.7|113570.7|113613.6|113563.6|9
1735175760000|2024-12-26 01:16:00|113619.2|113569.2|113619.3|113569.3|113619.3|113569.3|113619.2|113569.2|2
1735175780000|2024-12-26 01:16:20|113619.9|113569.9|113621.6|113571.6|113622.9|113572.9|113619.9|113569.9|4
1735175790000|2024-12-26 01:16:30|113621.3|113571.3|113620.3|113570.3|113625.1|113575.1|113617.9|113567.9|9
1735175800000|2024-12-26 01:16:40|113620.1|113570.1|113626.5|113576.5|113626.5|113576.5|113620.1|113570.1|8
1735175810000|2024-12-26 01:16:50|113626.6|113576.6|113624.4|113574.4|113626.6|113576.6|113624.4|113574.4|3
1735175820000|2024-12-26 01:17:00|113624.7|113574.7|113628.2|113578.2|113628.2|113578.2|113615.4|113565.4|12
1735175830000|2024-12-26 01:17:10|113631.1|113581.1|113627.5|113577.5|113631.1|113581.1|113627.3|113577.3|3
1735175840000|2024-12-26 01:17:20|113630.6|113580.6|113634.4|113584.4|113636.5|113586.5|113627.8|113577.8|12
1735175850000|2024-12-26 01:17:30|113635.4|113585.4|113631.6|113581.6|113635.7|113585.7|113630|113580|9
1735175870000|2024-12-26 01:17:50|113631.5|113581.5|113632.2|113582.2|113638.2|113588.2|113627.1|113577.1|12
1735175900000|2024-12-26 01:18:20|113633|113583|113630.6|113580.6|113633|113583|113630.6|113580.6|4
1735175910000|2024-12-26 01:18:30|113633.2|113583.2|113640|113590|113644.9|113594.9|113633.2|113583.2|8
1735175920000|2024-12-26 01:18:40|113640.1|113590.1|113642.9|113592.9|113650.2|113600.2|113637.7|113587.7|16
1735175930000|2024-12-26 01:18:50|113645.2|113595.2|113647.1|113597.1|113647.2|113597.2|113645.2|113595.2|4
1735175940000|2024-12-26 01:19:00|113647.2|113597.2|113649.7|113599.7|113650.1|113600.1|113642.4|113592.4|9
1735175950000|2024-12-26 01:19:10|113646.7|113596.7|113640.5|113590.5|113646.7|113596.7|113639.2|113589.2|9
1735175960000|2024-12-26 01:19:20|113645.1|113595.1|113636.5|113586.5|113645.1|113595.1|113636.5|113586.5|13
1735175970000|2024-12-26 01:19:30|113636.6|113586.6|113637.8|113587.8|113637.8|113587.8|113636.6|113586.6|3
1735175980000|2024-12-26 01:19:40|113644.1|113594.1|113637.8|113587.8|113644.1|113594.1|113637.8|113587.8|2
1735175990000|2024-12-26 01:19:50|113637.7|113587.7|113637.9|113587.9|113637.9|113587.9|113637.7|113587.7|2
1735176000000|2024-12-26 01:20:00|113644.3|113594.3|113644.2|113594.2|113644.8|113594.8|113637.7|113587.7|13
1735176010000|2024-12-26 01:20:10|113644.1|113594.1|113643.9|113593.9|113647.3|113597.3|113643.9|113593.9|7
1735176020000|2024-12-26 01:20:20|113644.5|113594.5|113645.5|113595.5|113645.8|113595.8|113641.6|113591.6|7
1735176030000|2024-12-26 01:20:30|113645.2|113595.2|113646.2|113596.2|113653.1|113603.1|113643.7|113593.7|11
1735176040000|2024-12-26 01:20:40|113646|113596|113646|113596|113646|113596|113646|113596|1
1735176050000|2024-12-26 01:20:50|113646.1|113596.1|113646|113596|113646.1|113596.1|113646|113596|2
1735176060000|2024-12-26 01:21:00|113648.8|113598.8|113650.9|113600.9|113651.7|113601.7|113647.7|113597.7|6
1735176070000|2024-12-26 01:21:10|113650.7|113600.7|113649.9|113599.9|113653.2|113603.2|113647.7|113597.7|7
1735176080000|2024-12-26 01:21:20|113649|113599|113651.1|113601.1|113654.3|113604.3|113648.7|113598.7|7
1735176090000|2024-12-26 01:21:30|113653.4|113603.4|113650.4|113600.4|113653.4|113603.4|113650.4|113600.4|4
1735176100000|2024-12-26 01:21:40|113652.5|113602.5|113649.8|113599.8|113652.5|113602.5|113649.8|113599.8|6
1735176110000|2024-12-26 01:21:50|113652.5|113602.5|113646.5|113596.5|113652.5|113602.5|113646.5|113596.5|4
1735176120000|2024-12-26 01:22:00|113644.1|113594.1|113605.5|113555.5|113644.1|113594.1|113605.5|113555.5|25
1735176130000|2024-12-26 01:22:10|113602.6|113552.6|113602.5|113552.5|113609.3|113559.3|113602.5|113552.5|4
1735176140000|2024-12-26 01:22:20|113602.3|113552.3|113599.9|113549.9|113606.6|113556.6|113598.7|113548.7|12
1735176150000|2024-12-26 01:22:30|113604.6|113554.6|113618.8|113568.8|113657.2|113568.8|113596.4|113510.1|31
1735176160000|2024-12-26 01:22:40|113613.2|113563.2|113615.7|113565.7|113619.2|113569.2|113613.2|113563.2|49
1735176170000|2024-12-26 01:22:50|113618.3|113568.3|113621.4|113571.4|113621.4|113571.4|113607.2|113557.2|19
1735176180000|2024-12-26 01:23:00|113623.2|113573.2|113622.2|113572.2|113623.2|113573.2|113615.8|113565.8|29
1735176190000|2024-12-26 01:23:10|113619|113569|113620|113570|113623.4|113573.4|113618.6|113568.6|16
1735176200000|2024-12-26 01:23:20|113620.2|113570.2|113619.3|113569.3|113620.7|113570.7|113619.3|113569.3|8
1735176210000|2024-12-26 01:23:30|113619.2|113569.2|113619.7|113569.7|113622.6|113572.6|113616.9|113566.9|7
1735176220000|2024-12-26 01:23:40|113619.9|113569.9|113618.5|113568.5|113619.9|113569.9|113618.5|113568.5|5
1735176230000|2024-12-26 01:23:50|113619.7|113569.7|113618.6|113568.6|113624.7|113574.7|113616.7|113566.7|8
1735176240000|2024-12-26 01:24:00|113618.7|113568.7|113618.6|113568.6|113618.7|113568.7|113618.6|113568.6|4
1735176250000|2024-12-26 01:24:10|113615.8|113565.8|113632.4|113582.4|113634.2|113584.2|113615.8|113565.8|17
1735176260000|2024-12-26 01:24:20|113628.1|113578.1|113616.2|113566.2|113673|113578.5|113582|113514|47
1735176270000|2024-12-26 01:24:30|113616.9|113566.9|113616.6|113566.6|113625.4|113575.4|113612.1|113562.1|35
1735176280000|2024-12-26 01:24:40|113615.4|113565.4|113609.6|113559.6|113615.9|113565.9|113607.9|113557.9|30
1735176290000|2024-12-26 01:24:50|113610.1|113560.1|113604.9|113554.9|113611.8|113561.8|113600.3|113550.3|21
1735176300000|2024-12-26 01:25:00|113604.2|113554.2|113603.9|113553.9|113604.2|113554.2|113603.3|113553.3|7
1735176310000|2024-12-26 01:25:10|113606.9|113556.9|113604.3|113554.3|113607.2|113557.2|113604.3|113554.3|3
1735176320000|2024-12-26 01:25:20|113604.1|113554.1|113604.1|113554.1|113604.1|113554.1|113604|113554|3
1735176330000|2024-12-26 01:25:30|113604|113554|113603.7|113553.7|113610.2|113560.2|113597.8|113547.8|24
1735176340000|2024-12-26 01:25:40|113606.2|113556.2|113619.7|113569.7|113623.7|113573.7|113606.2|113556.2|21
1735176350000|2024-12-26 01:25:50|113619|113569|113628|113578|113631.9|113581.9|113616.4|113566.4|48
1735176360000|2024-12-26 01:26:00|113630.4|113580.4|113631.1|113581.1|113633.5|113583.5|113622.2|113572.2|45
1735176370000|2024-12-26 01:26:10|113629.4|113579.4|113638|113588|113638.2|113588.2|113629.4|113579.4|33
1735176380000|2024-12-26 01:26:20|113643|113593|113638|113588|113644.9|113594.9|113627.2|113577.2|46
1735176390000|2024-12-26 01:26:30|113638.1|113588.1|113637|113587|113640.6|113590.6|113632.6|113582.6|38
1735176400000|2024-12-26 01:26:40|113634.1|113584.1|113640|113590|113642.3|113592.3|113634.1|113584.1|15
1735176410000|2024-12-26 01:26:50|113641|113591|113639.8|113589.8|113642.3|113592.3|113636.6|113586.6|16
1735176420000|2024-12-26 01:27:00|113638.3|113588.3|113630.4|113580.4|113638.3|113588.3|113628.4|113578.4|14
1735176430000|2024-12-26 01:27:10|113630.5|113580.5|113635.3|113585.3|113635.5|113585.5|113628.3|113578.3|13
1735176440000|2024-12-26 01:27:20|113632.7|113582.7|113631|113581|113637.7|113587.7|113629|113579|17
1735176450000|2024-12-26 01:27:30|113630.7|113580.7|113629.1|113579.1|113631.7|113581.7|113628.2|113578.2|6
1735176460000|2024-12-26 01:27:40|113629|113579|113632.7|113582.7|113632.7|113582.7|113628.7|113578.7|5
1735176470000|2024-12-26 01:27:50|113632.9|113582.9|113630.1|113580.1|113632.9|113582.9|113630|113580|4
1735176480000|2024-12-26 01:28:00|113630.3|113580.3|113633.9|113583.9|113635.3|113585.3|113628.1|113578.1|22
1735176490000|2024-12-26 01:28:10|113635.1|113585.1|113633.8|113583.8|113636.2|113586.2|113631.5|113581.5|10
1735176500000|2024-12-26 01:28:20|113634.1|113584.1|113633.8|113583.8|113634.2|113584.2|113632.4|113582.4|6
1735176510000|2024-12-26 01:28:30|113634.3|113584.3|113634.7|113584.7|113635.1|113585.1|113623.5|113573.5|9
1735176520000|2024-12-26 01:28:40|113635|113585|113630|113580|113635|113585|113629.6|113579.6|9
1735176530000|2024-12-26 01:28:50|113627.6|113577.6|113632.4|113582.4|113633.2|113583.2|113621.6|113571.6|9
1735176540000|2024-12-26 01:29:00|113629.3|113579.3|113622.2|113572.2|113629.6|113579.6|113619|113569|17
1735176550000|2024-12-26 01:29:10|113620.4|113570.4|113620.4|113570.4|113623.7|113573.7|113614|113564|23
1735176560000|2024-12-26 01:29:20|113620.7|113570.7|113615.3|113565.3|113620.7|113570.7|113614.2|113564.2|9
1735176570000|2024-12-26 01:29:30|113612.9|113562.9|113611.3|113561.3|113612.9|113562.9|113611.3|113561.3|4
1735176580000|2024-12-26 01:29:40|113615|113565|113609.6|113559.6|113615|113565|113605.5|113555.5|9
1735176590000|2024-12-26 01:29:50|113609.5|113559.5|113608.5|113558.5|113615.2|113565.2|113605.6|113555.6|12
1735176600000|2024-12-26 01:30:00|113606.1|113556.1|113599.3|113549.3|113606.1|113556.1|113596.8|113546.8|11
1735176610000|2024-12-26 01:30:10|113597.9|113547.9|113597.5|113547.5|113600.8|113550.8|113590.8|113540.8|24
1735176620000|2024-12-26 01:30:20|113594.4|113544.4|113596.5|113546.5|113596.6|113546.6|113594.2|113544.2|4
1735176630000|2024-12-26 01:30:30|113596.6|113546.6|113594.8|113544.8|113596.6|113546.6|113594.1|113544.1|5
1735176640000|2024-12-26 01:30:40|113594.9|113544.9|113594.6|113544.6|113594.9|113544.9|113590.9|113540.9|6
1735176650000|2024-12-26 01:30:50|113594.8|113544.8|113596.2|113546.2|113599.7|113549.7|113592.1|113542.1|9
1735176660000|2024-12-26 01:31:00|113600.5|113550.5|113605.6|113555.6|113606.2|113556.2|113594.5|113544.5|24
1735176670000|2024-12-26 01:31:10|113605.9|113555.9|113606|113556|113606|113556|113605.9|113555.9|2
1735176680000|2024-12-26 01:31:20|113605.9|113555.9|113615|113565|113617.3|113567.3|113605.9|113555.9|9
1735176690000|2024-12-26 01:31:30|113618.3|113568.3|113621.2|113571.2|113624.9|113574.9|113614.8|113564.8|17
1735176700000|2024-12-26 01:31:40|113621.4|113571.4|113621.1|113571.1|113625.3|113575.3|113618.3|113568.3|21
1735176710000|2024-12-26 01:31:50|113618.7|113568.7|113623|113573|113623.3|113573.3|113618.7|113568.7|10
1735176720000|2024-12-26 01:32:00|113621.5|113571.5|113612.5|113562.5|113621.5|113571.5|113612.3|113562.3|15
1735176730000|2024-12-26 01:32:10|113615.1|113565.1|113599.9|113549.9|113615.7|113565.7|113596.5|113546.5|14
1735176740000|2024-12-26 01:32:20|113590.5|113540.5|113599|113549|113602|113552|113590.5|113540.5|16
1735176750000|2024-12-26 01:32:30|113598.1|113548.1|113600.7|113550.7|113600.8|113550.8|113598.1|113548.1|4
1735176760000|2024-12-26 01:32:40|113600.8|113550.8|113603.4|113553.4|113603.5|113553.5|113600.7|113550.7|7
1735176770000|2024-12-26 01:32:50|113607|113557|113601.5|113551.5|113607|113557|113601.5|113551.5|7
1735176780000|2024-12-26 01:33:00|113601.7|113551.7|113604.2|113554.2|113604.2|113554.2|113601.6|113551.6|4
1735176790000|2024-12-26 01:33:10|113606.6|113556.6|113606.5|113556.5|113608.7|113558.7|113603.8|113553.8|8
1735176800000|2024-12-26 01:33:20|113609.6|113559.6|113604.2|113554.2|113609.6|113559.6|113603.4|113553.4|9
1735176810000|2024-12-26 01:33:30|113604.3|113554.3|113604.3|113554.3|113604.3|113554.3|113603.8|113553.8|3
1735176820000|2024-12-26 01:33:40|113604.2|113554.2|113604.6|113554.6|113604.6|113554.6|113603.9|113553.9|3
1735176830000|2024-12-26 01:33:50|113604.5|113554.5|113607|113557|113607.1|113557.1|113601.3|113551.3|6
1735176840000|2024-12-26 01:34:00|113610.4|113560.4|113607.1|113557.1|113612.5|113562.5|113606.5|113556.5|14
1735176850000|2024-12-26 01:34:10|113604.2|113554.2|113599.1|113549.1|113604.2|113554.2|113598.6|113548.6|12
1735176860000|2024-12-26 01:34:20|113599.7|113549.7|113605.7|113555.7|113605.7|113555.7|113599.6|113549.6|5
1735176870000|2024-12-26 01:34:30|113603.8|113553.8|113601|113551|113603.8|113553.8|113601|113551|3
1735176880000|2024-12-26 01:34:40|113601.1|113551.1|113605.3|113555.3|113607.2|113557.2|113601.1|113551.1|16
1735176890000|2024-12-26 01:34:50|113602.6|113552.6|113602.7|113552.7|113603.9|113553.9|113601.1|113551.1|5
1735176900000|2024-12-26 01:35:00|113601.9|113551.9|113602.2|113552.2|113602.2|113552.2|113601.9|113551.9|3
1735176910000|2024-12-26 01:35:10|113602.1|113552.1|113602.1|113552.1|113603.5|113553.5|113602.1|113552.1|5
1735176920000|2024-12-26 01:35:20|113602.3|113552.3|113599.3|113549.3|113602.4|113552.4|113599.3|113549.3|6
1735176930000|2024-12-26 01:35:30|113599.7|113549.7|113602.4|113552.4|113603.5|113553.5|113592|113542|14
1735176940000|2024-12-26 01:35:40|113602.7|113552.7|113599.1|113549.1|113602.7|113552.7|113598.9|113548.9|7
1735176950000|2024-12-26 01:35:50|113598.5|113548.5|113599.4|113549.4|113599.4|113549.4|113595|113545|5
1735176960000|2024-12-26 01:36:00|113597.7|113547.7|113599.4|113549.4|113599.4|113549.4|113597.7|113547.7|2
1735176970000|2024-12-26 01:36:10|113601.9|113551.9|113594.5|113544.5|113601.9|113551.9|113594.3|113544.3|8
1735176980000|2024-12-26 01:36:20|113594.7|113544.7|113594.7|113544.7|113594.9|113544.9|113594.1|113544.1|6
1735176990000|2024-12-26 01:36:30|113594.9|113544.9|113597.7|113547.7|113598.1|113548.1|113594.5|113544.5|10
1735177000000|2024-12-26 01:36:40|113597.9|113547.9|113596.1|113546.1|113602.7|113552.7|113596|113546|13
1735177010000|2024-12-26 01:36:50|113597|113547|113596.8|113546.8|113597.9|113547.9|113594.6|113544.6|10
1735177030000|2024-12-26 01:37:10|113596.9|113546.9|113596.9|113546.9|113596.9|113546.9|113596.9|113546.9|1
1735177040000|2024-12-26 01:37:20|113599.3|113549.3|113597.3|113547.3|113599.5|113549.5|113597.3|113547.3|6
1735177050000|2024-12-26 01:37:30|113595|113545|113597.2|113547.2|113597.2|113547.2|113586.4|113536.4|10
1735177060000|2024-12-26 01:37:40|113596|113546|113601|113551|113601|113551|113592.4|113542.4|15
1735177070000|2024-12-26 01:37:50|113600.9|113550.9|113598.9|113548.9|113600.9|113550.9|113593.4|113543.4|8
1735177080000|2024-12-26 01:38:00|113601|113551|113600.8|113550.8|113601|113551|113598.3|113548.3|7
1735177090000|2024-12-26 01:38:10|113601.1|113551.1|113601.8|113551.8|113602.4|113552.4|113598.9|113548.9|21
1735177100000|2024-12-26 01:38:20|113599.3|113549.3|113602.6|113552.6|113602.6|113552.6|113599.3|113549.3|6
1735177110000|2024-12-26 01:38:30|113601.1|113551.1|113597.6|113547.6|113601.1|113551.1|113591.3|113541.3|13
1735177120000|2024-12-26 01:38:40|113599.5|113549.5|113604.6|113554.6|113604.6|113554.6|113597.9|113547.9|16
1735177130000|2024-12-26 01:38:50|113604.8|113554.8|113603.1|113553.1|113606.3|113556.3|113601.2|113551.2|16
1735177140000|2024-12-26 01:39:00|113603.6|113553.6|113606.9|113556.9|113610|113560|113600.3|113550.3|45
1735177150000|2024-12-26 01:39:10|113605.1|113555.1|113605|113555|113607|113557|113605|113555|8
1735177160000|2024-12-26 01:39:20|113604.9|113554.9|113604.1|113554.1|113604.9|113554.9|113600.3|113550.3|23
1735177170000|2024-12-26 01:39:30|113603.9|113553.9|113607|113557|113607|113557|113602.6|113552.6|22
1735177180000|2024-12-26 01:39:40|113604.5|113554.5|113604.3|113554.3|113607.2|113557.2|113603.7|113553.7|8
1735177190000|2024-12-26 01:39:50|113602.7|113552.7|113603.5|113553.5|113604.3|113554.3|113602.7|113552.7|4
1735177200000|2024-12-26 01:40:00|113604.3|113554.3|113603.5|113553.5|113604.3|113554.3|113603.4|113553.4|4
1735177220000|2024-12-26 01:40:20|113599.4|113549.4|113596.5|113546.5|113600.9|113550.9|113595.5|113545.5|16
1735177230000|2024-12-26 01:40:30|113596.6|113546.6|113595.9|113545.9|113596.6|113546.6|113595.9|113545.9|3
1735177240000|2024-12-26 01:40:40|113598.2|113548.2|113594.6|113544.6|113599.6|113549.6|113589.1|113539.1|16
1735177250000|2024-12-26 01:40:50|113595.9|113545.9|113593.9|113543.9|113596|113546|113592.3|113542.3|9
1735177260000|2024-12-26 01:41:00|113593.2|113543.2|113600.6|113550.6|113601.7|113551.7|113593.2|113543.2|14
1735177270000|2024-12-26 01:41:10|113600.5|113550.5|113599.9|113549.9|113600.5|113550.5|113599.9|113549.9|2
1735177280000|2024-12-26 01:41:20|113602.4|113552.4|113602.3|113552.3|113602.4|113552.4|113602|113552|3
1735177290000|2024-12-26 01:41:30|113599.9|113549.9|113599.8|113549.8|113602.5|113552.5|113599.8|113549.8|7
1735177300000|2024-12-26 01:41:40|113602.3|113552.3|113599.1|113549.1|113602.3|113552.3|113598.2|113548.2|10
1735177310000|2024-12-26 01:41:50|113599.3|113549.3|113599.8|113549.8|113601.7|113551.7|113599.3|113549.3|7
1735177320000|2024-12-26 01:42:00|113602.3|113552.3|113588.1|113538.1|113602.8|113552.8|113585.3|113535.3|14
1735177330000|2024-12-26 01:42:10|113588.2|113538.2|113593.3|113543.3|113593.5|113543.5|113586.9|113536.9|15
1735177340000|2024-12-26 01:42:20|113592.8|113542.8|113597.3|113547.3|113599|113549|113591.2|113541.2|13
1735177350000|2024-12-26 01:42:30|113596.9|113546.9|113598.1|113548.1|113601|113551|113593.4|113543.4|13
1735177360000|2024-12-26 01:42:40|113600.5|113550.5|113601.4|113551.4|113601.4|113551.4|113588.3|113538.3|16
1735177370000|2024-12-26 01:42:50|113599|113549|113598.5|113548.5|113601|113551|113595.6|113545.6|11
1735177380000|2024-12-26 01:43:00|113598|113548|113603.1|113553.1|113603.9|113553.9|113598|113548|11
1735177390000|2024-12-26 01:43:10|113603.4|113553.4|113603.6|113553.6|113605.6|113555.6|113595|113545|15
1735177400000|2024-12-26 01:43:20|113601.3|113551.3|113602|113552|113605.3|113555.3|113600.3|113550.3|11
1735177410000|2024-12-26 01:43:30|113603.4|113553.4|113603.4|113553.4|113603.4|113553.4|113603.4|113553.4|1
1735177420000|2024-12-26 01:43:40|113603.5|113553.5|113603.5|113553.5|113603.5|113553.5|113603.5|113553.5|1
1735177430000|2024-12-26 01:43:50|113605.8|113555.8|113607.9|113557.9|113610.9|113560.9|113605.8|113555.8|7
1735177440000|2024-12-26 01:44:00|113607|113557|113603.7|113553.7|113607|113557|113600.5|113550.5|9
1735177450000|2024-12-26 01:44:10|113601.3|113551.3|113602|113552|113603.8|113553.8|113598.8|113548.8|9
1735177460000|2024-12-26 01:44:20|113601.9|113551.9|113601.7|113551.7|113602.7|113552.7|113601.6|113551.6|8
1735177470000|2024-12-26 01:44:30|113599.2|113549.2|113599.3|113549.3|113601.8|113551.8|113599.2|113549.2|5
1735177480000|2024-12-26 01:44:40|113601.9|113551.9|113601.5|113551.5|113601.9|113551.9|113598.2|113548.2|5
1735177490000|2024-12-26 01:44:50|113602|113552|113603.5|113553.5|113604.8|113554.8|113599.5|113549.5|8
1735177500000|2024-12-26 01:45:00|113601.1|113551.1|113597.6|113547.6|113601.1|113551.1|113597.4|113547.4|6
1735177510000|2024-12-26 01:45:10|113599.9|113549.9|113600.9|113550.9|113601.3|113551.3|113599.9|113549.9|4
1735177520000|2024-12-26 01:45:20|113600.6|113550.6|113600.7|113550.7|113601|113551|113600.6|113550.6|4
1735177540000|2024-12-26 01:45:40|113600.8|113550.8|113596.1|113546.1|113600.8|113550.8|113596.1|113546.1|7
1735177550000|2024-12-26 01:45:50|113596|113546|113596.2|113546.2|113596.3|113546.3|113596|113546|5
1735177560000|2024-12-26 01:46:00|113596.5|113546.5|113596.3|113546.3|113596.5|113546.5|113596.2|113546.2|5
1735177570000|2024-12-26 01:46:10|113596.1|113546.1|113592.3|113542.3|113597.5|113547.5|113592.3|113542.3|8
1735177580000|2024-12-26 01:46:20|113594.8|113544.8|113600|113550|113605.1|113555.1|113591.6|113541.6|13
1735177590000|2024-12-26 01:46:30|113598.8|113548.8|113596.5|113546.5|113599|113549|113596.2|113546.2|4
1735177600000|2024-12-26 01:46:40|113596.4|113546.4|113596.5|113546.5|113596.5|113546.5|113596.4|113546.4|2
1735177610000|2024-12-26 01:46:50|113599.6|113549.6|113599.7|113549.7|113599.7|113549.7|113599.6|113549.6|2
1735177620000|2024-12-26 01:47:00|113598.8|113548.8|113598.8|113548.8|113598.8|113548.8|113598.8|113548.8|1
1735177630000|2024-12-26 01:47:10|113605.5|113555.5|113599.9|113549.9|113605.5|113555.5|113599.4|113549.4|9
1735177640000|2024-12-26 01:47:20|113602.8|113552.8|113599.7|113549.7|113602.8|113552.8|113599.7|113549.7|4
1735177650000|2024-12-26 01:47:30|113599.1|113549.1|113599.1|113549.1|113599.1|113549.1|113599.1|113549.1|1
1735177660000|2024-12-26 01:47:40|113601.5|113551.5|113597.9|113547.9|113601.5|113551.5|113595.3|113545.3|7
1735177670000|2024-12-26 01:47:50|113598.2|113548.2|113598|113548|113600.4|113550.4|113594.6|113544.6|8
1735177680000|2024-12-26 01:48:00|113597.9|113547.9|113597.9|113547.9|113597.9|113547.9|113597.9|113547.9|1
1735177690000|2024-12-26 01:48:10|113598.1|113548.1|113598|113548|113598.1|113548.1|113598|113548|2
1735177700000|2024-12-26 01:48:20|113601.6|113551.6|113598.2|113548.2|113601.6|113551.6|113595.7|113545.7|7
1735177710000|2024-12-26 01:48:30|113600.8|113550.8|113602.6|113552.6|113605.1|113555.1|113598.4|113548.4|20
1735177720000|2024-12-26 01:48:40|113603.8|113553.8|113605.6|113555.6|113606.2|113556.2|113602.5|113552.5|17
1735177730000|2024-12-26 01:48:50|113603.3|113553.3|113602.7|113552.7|113605.7|113555.7|113602.7|113552.7|7
1735177740000|2024-12-26 01:49:00|113603|113553|113599.2|113549.2|113603|113553|113595.8|113545.8|6
1735177750000|2024-12-26 01:49:10|113599.1|113549.1|113598.8|113548.8|113602.1|113552.1|113598.7|113548.7|7
1735177760000|2024-12-26 01:49:20|113598.3|113548.3|113597.7|113547.7|113598.3|113548.3|113597.7|113547.7|4
1735177770000|2024-12-26 01:49:30|113598.1|113548.1|113600.7|113550.7|113600.7|113550.7|113597.7|113547.7|6
1735177780000|2024-12-26 01:49:40|113600.9|113550.9|113600.9|113550.9|113601|113551|113600.9|113550.9|3
1735177790000|2024-12-26 01:49:50|113601|113551|113593.5|113543.5|113601|113551|113593.5|113543.5|8
1735177800000|2024-12-26 01:50:00|113593.7|113543.7|113594.2|113544.2|113595|113545|113593.7|113543.7|8
1735177810000|2024-12-26 01:50:10|113594.3|113544.3|113602.7|113552.7|113603.4|113553.4|113593.4|113543.4|9
1735177820000|2024-12-26 01:50:20|113601.5|113551.5|113599.6|113549.6|113601.5|113551.5|113599.5|113549.5|6
1735177830000|2024-12-26 01:50:30|113599.7|113549.7|113599.6|113549.6|113599.7|113549.7|113599.6|113549.6|2
1735177840000|2024-12-26 01:50:40|113596.6|113546.6|113596.6|113546.6|113596.6|113546.6|113596.6|113546.6|1
1735177850000|2024-12-26 01:50:50|113594.1|113544.1|113600|113550|113601.5|113551.5|113592.4|113542.4|9
1735177860000|2024-12-26 01:51:00|113600.1|113550.1|113592.6|113542.6|113603.5|113553.5|113592.4|113542.4|14
1735177870000|2024-12-26 01:51:10|113596.9|113546.9|113598.8|113548.8|113599.7|113549.7|113594.3|113544.3|6
1735177880000|2024-12-26 01:51:20|113598.6|113548.6|113598.1|113548.1|113598.6|113548.6|113598.1|113548.1|2
1735177890000|2024-12-26 01:51:30|113600.6|113550.6|113604.2|113554.2|113607.3|113557.3|113595.6|113545.6|15
1735177900000|2024-12-26 01:51:40|113603|113553|113605.9|113555.9|113610.7|113560.7|113598.9|113548.9|20
1735177910000|2024-12-26 01:51:50|113604.8|113554.8|113603.3|113553.3|113608.2|113558.2|113603.3|113553.3|10
1735177920000|2024-12-26 01:52:00|113603.2|113553.2|113605.4|113555.4|113608|113558|113602.6|113552.6|11
1735177930000|2024-12-26 01:52:10|113604.2|113554.2|113600.5|113550.5|113604.2|113554.2|113600.5|113550.5|5
1735177940000|2024-12-26 01:52:20|113600.9|113550.9|113604|113554|113604|113554|113600.9|113550.9|5
1735177950000|2024-12-26 01:52:30|113606.4|113556.4|113604.1|113554.1|113606.4|113556.4|113601.3|113551.3|11
1735177960000|2024-12-26 01:52:40|113605.6|113555.6|113606.3|113556.3|113609.3|113559.3|113602.3|113552.3|17
1735177970000|2024-12-26 01:52:50|113605|113555|113601|113551|113606.3|113556.3|113601|113551|6
1735177980000|2024-12-26 01:53:00|113597|113547|113599|113549|113602.6|113552.6|113594.6|113544.6|12
1735177990000|2024-12-26 01:53:10|113590.5|113540.5|113571.4|113521.4|113590.5|113540.5|113570.2|113520.2|48
1735178000000|2024-12-26 01:53:20|113571.3|113521.3|113569.2|113519.2|113578|113528|113559.3|113509.3|51
1735178010000|2024-12-26 01:53:30|113570.8|113520.8|113572.4|113522.4|113577.3|113527.3|113570.1|113520.1|45
1735178020000|2024-12-26 01:53:40|113575.3|113525.3|113575.9|113525.9|113578.7|113528.7|113562.8|113512.8|42
1735178030000|2024-12-26 01:53:50|113578.6|113528.6|113577.9|113527.9|113581.2|113531.2|113569.1|113519.1|32
1735178040000|2024-12-26 01:54:00|113577.6|113527.6|113573.6|113523.6|113580.1|113530.1|113573.6|113523.6|11
1735178050000|2024-12-26 01:54:10|113577|113527|113580.1|113530.1|113580.1|113530.1|113574.5|113524.5|8
1735178060000|2024-12-26 01:54:20|113579.7|113529.7|113576.8|113526.8|113579.7|113529.7|113576.8|113526.8|4
1735178070000|2024-12-26 01:54:30|113579.1|113529.1|113584|113534|113584|113534|113578.9|113528.9|6
1735178080000|2024-12-26 01:54:40|113581.3|113531.3|113581.9|113531.9|113582.3|113532.3|113581.3|113531.3|4
1735178090000|2024-12-26 01:54:50|113584.4|113534.4|113584.4|113534.4|113584.4|113534.4|113584.3|113534.3|3
1735178100000|2024-12-26 01:55:00|113584.5|113534.5|113578.6|113528.6|113586.8|113536.8|113578.5|113528.5|13
1735178110000|2024-12-26 01:55:10|113581.3|113531.3|113579.6|113529.6|113582.6|113532.6|113578.8|113528.8|10
1735178120000|2024-12-26 01:55:20|113579.7|113529.7|113577.4|113527.4|113579.7|113529.7|113566.8|113516.8|13
1735178130000|2024-12-26 01:55:30|113577.6|113527.6|113580|113530|113580.5|113530.5|113575.3|113525.3|15
1735178140000|2024-12-26 01:55:40|113577.5|113527.5|113582.3|113532.3|113582.3|113532.3|113577.5|113527.5|10
1735178150000|2024-12-26 01:55:50|113583.7|113533.7|113586.8|113536.8|113586.8|113536.8|113581.2|113531.2|6
1735178160000|2024-12-26 01:56:00|113586.9|113536.9|113588.1|113538.1|113588.1|113538.1|113584.7|113534.7|5
1735178170000|2024-12-26 01:56:10|113587.7|113537.7|113587.3|113537.3|113587.7|113537.7|113587.3|113537.3|2
1735178180000|2024-12-26 01:56:20|113587.2|113537.2|113587.2|113537.2|113587.2|113537.2|113587.2|113537.2|1
1735178190000|2024-12-26 01:56:30|113587.3|113537.3|113585.1|113535.1|113587.3|113537.3|113585|113535|3
1735178200000|2024-12-26 01:56:40|113584.7|113534.7|113584.9|113534.9|113584.9|113534.9|113584.2|113534.2|4
1735178210000|2024-12-26 01:56:50|113585|113535|113586.1|113536.1|113586.1|113536.1|113584.4|113534.4|7
1735178220000|2024-12-26 01:57:00|113586.2|113536.2|113586.4|113536.4|113586.4|113536.4|113586.2|113536.2|5
1735178230000|2024-12-26 01:57:10|113589.1|113539.1|113582.5|113532.5|113589.1|113539.1|113579.6|113529.6|10
1735178240000|2024-12-26 01:57:20|113581.2|113531.2|113587|113537|113587|113537|113580.1|113530.1|8
1735178250000|2024-12-26 01:57:30|113588.2|113538.2|113607.6|113557.6|113610.9|113560.9|113588.2|113538.2|12
1735178260000|2024-12-26 01:57:40|113606.9|113556.9|113606.2|113556.2|113606.9|113556.9|113606.2|113556.2|2
1735178280000|2024-12-26 01:58:00|113602.1|113552.1|113598.2|113548.2|113602.1|113552.1|113595.4|113545.4|12
1735178290000|2024-12-26 01:58:10|113602.3|113552.3|113599.4|113549.4|113603.5|113553.5|113599.3|113549.3|7
1735178300000|2024-12-26 01:58:20|113599.3|113549.3|113599.3|113549.3|113599.3|113549.3|113599.3|113549.3|1
1735178310000|2024-12-26 01:58:30|113599.4|113549.4|113600|113550|113601.4|113551.4|113599.4|113549.4|7
1735178320000|2024-12-26 01:58:40|113601.4|113551.4|113601.5|113551.5|113604.2|113554.2|113600.1|113550.1|6
1735178330000|2024-12-26 01:58:50|113604.3|113554.3|113602.2|113552.2|113604.3|113554.3|113599.7|113549.7|8
1735178340000|2024-12-26 01:59:00|113602.1|113552.1|113604.9|113554.9|113604.9|113554.9|113600.4|113550.4|8
1735178350000|2024-12-26 01:59:10|113604.5|113554.5|113603.4|113553.4|113606.9|113556.9|113601.6|113551.6|10
1735178360000|2024-12-26 01:59:20|113607|113557|113603.6|113553.6|113608.2|113558.2|113603.6|113553.6|9
1735178370000|2024-12-26 01:59:30|113603.5|113553.5|113603.6|113553.6|113603.6|113553.6|113603.5|113553.5|2
1735178380000|2024-12-26 01:59:40|113603.5|113553.5|113605.4|113555.4|113605.4|113555.4|113603.5|113553.5|6
1735178390000|2024-12-26 01:59:50|113604.9|113554.9|113601|113551|113604.9|113554.9|113600.7|113550.7|5
1735178400000|2024-12-26 02:00:00|113601.7|113551.7|113605.3|113555.3|113605.4|113555.4|113601.7|113551.7|6
1735178410000|2024-12-26 02:00:10|113605.4|113555.4|113602|113552|113605.4|113555.4|113595|113545|12
1735178420000|2024-12-26 02:00:20|113602.1|113552.1|113600.6|113550.6|113602.2|113552.2|113599.1|113549.1|6
1735178430000|2024-12-26 02:00:30|113600.5|113550.5|113600.6|113550.6|113600.6|113550.6|113600.5|113550.5|2
1735178440000|2024-12-26 02:00:40|113599.2|113549.2|113598.9|113548.9|113601.7|113551.7|113598.5|113548.5|9
1735178450000|2024-12-26 02:00:50|113595.9|113545.9|113594.7|113544.7|113595.9|113545.9|113590.2|113540.2|8
1735178460000|2024-12-26 02:01:00|113596|113546|113601.8|113551.8|113602.5|113552.5|113596|113546|10
1735178470000|2024-12-26 02:01:10|113601.1|113551.1|113603.6|113553.6|113603.6|113553.6|113600.1|113550.1|8
1735178480000|2024-12-26 02:01:20|113604.4|113554.4|113602.1|113552.1|113604.5|113554.5|113602.1|113552.1|6
1735178490000|2024-12-26 02:01:30|113600.8|113550.8|113600.6|113550.6|113602.7|113552.7|113600.6|113550.6|5
1735178500000|2024-12-26 02:01:40|113600.7|113550.7|113602|113552|113604.3|113554.3|113600.6|113550.6|4
1735178510000|2024-12-26 02:01:50|113602.7|113552.7|113602.7|113552.7|113602.7|113552.7|113602.7|113552.7|1
1735178520000|2024-12-26 02:02:00|113602.8|113552.8|113598.3|113548.3|113602.8|113552.8|113596.2|113546.2|15
1735178530000|2024-12-26 02:02:10|113598.1|113548.1|113601.4|113551.4|113601.4|113551.4|113598.1|113548.1|3
1735178540000|2024-12-26 02:02:20|113601.2|113551.2|113601.4|113551.4|113601.5|113551.5|113601.2|113551.2|4
1735178550000|2024-12-26 02:02:30|113602.6|113552.6|113600.9|113550.9|113602.6|113552.6|113600.5|113550.5|6
1735178560000|2024-12-26 02:02:40|113597.8|113547.8|113597.7|113547.7|113597.8|113547.8|113597.7|113547.7|2
1735178570000|2024-12-26 02:02:50|113603.3|113553.3|113601|113551|113603.3|113553.3|113600.9|113550.9|5
1735178580000|2024-12-26 02:03:00|113603.3|113553.3|113603.3|113553.3|113603.3|113553.3|113603.3|113553.3|1
1735178590000|2024-12-26 02:03:10|113601|113551|113601.3|113551.3|113601.3|113551.3|113601|113551|2
1735178610000|2024-12-26 02:03:30|113601.4|113551.4|113601.7|113551.7|113601.7|113551.7|113598.7|113548.7|4
1735178620000|2024-12-26 02:03:40|113601.6|113551.6|113601.7|113551.7|113601.7|113551.7|113601.6|113551.6|2
1735178630000|2024-12-26 02:03:50|113601.6|113551.6|113601.6|113551.6|113601.6|113551.6|113601.6|113551.6|1
1735178640000|2024-12-26 02:04:00|113601.4|113551.4|113599.8|113549.8|113601.6|113551.6|113592.8|113542.8|10
1735178660000|2024-12-26 02:04:20|113599.7|113549.7|113600.1|113550.1|113604.1|113554.1|113599.7|113549.7|7
1735178670000|2024-12-26 02:04:30|113599.8|113549.8|113598.8|113548.8|113599.8|113549.8|113598.8|113548.8|2
1735178690000|2024-12-26 02:04:50|113598.7|113548.7|113594.4|113544.4|113598.7|113548.7|113594.4|113544.4|2
1735178700000|2024-12-26 02:05:00|113596.1|113546.1|113580.9|113530.9|113596.1|113546.1|113577.3|113527.3|14
1735178710000|2024-12-26 02:05:10|113580.8|113530.8|113585.4|113535.4|113585.4|113535.4|113579.2|113529.2|8
1735178720000|2024-12-26 02:05:20|113584.4|113534.4|113585.7|113535.7|113585.7|113535.7|113584.4|113534.4|2
1735178730000|2024-12-26 02:05:30|113583.4|113533.4|113582|113532|113583.4|113533.4|113579.9|113529.9|7
1735178740000|2024-12-26 02:05:40|113581.5|113531.5|113579|113529|113587.8|113537.8|113574.2|113524.2|9
1735178750000|2024-12-26 02:05:50|113578.4|113528.4|113574.4|113524.4|113578.4|113528.4|113569.7|113519.7|10
1735178770000|2024-12-26 02:06:10|113574.5|113524.5|113565.4|113515.4|113574.5|113524.5|113565.1|113515.1|13
1735178780000|2024-12-26 02:06:20|113565.5|113515.5|113560.1|113510.1|113565.5|113515.5|113560.1|113510.1|11
1735178790000|2024-12-26 02:06:30|113562.5|113512.5|113562|113512|113562.5|113512.5|113562|113512|2
1735178800000|2024-12-26 02:06:40|113562.3|113512.3|113563.5|113513.5|113563.9|113513.9|113562.3|113512.3|4
1735178810000|2024-12-26 02:06:50|113563.6|113513.6|113563.5|113513.5|113563.6|113513.6|113563.4|113513.4|3
1735178820000|2024-12-26 02:07:00|113560.7|113510.7|113544.8|113494.8|113561.7|113511.7|113542.9|113492.9|28
1735178830000|2024-12-26 02:07:10|113544.9|113494.9|113543.9|113493.9|113546.8|113496.8|113543.9|113493.9|7
1735178840000|2024-12-26 02:07:20|113543.8|113493.8|113543.1|113493.1|113544.1|113494.1|113539.9|113489.9|10
1735178850000|2024-12-26 02:07:30|113539|113489|113540.1|113490.1|113543|113493|113538.6|113488.6|8
1735178860000|2024-12-26 02:07:40|113540.2|113490.2|113542.7|113492.7|113542.7|113492.7|113540.2|113490.2|3
1735178870000|2024-12-26 02:07:50|113543|113493|113541|113491|113543.3|113493.3|113541|113491|5
1735178880000|2024-12-26 02:08:00|113540.8|113490.8|113541.7|113491.7|113545.5|113495.5|113538|113488|13
1735178890000|2024-12-26 02:08:10|113541.5|113491.5|113542.3|113492.3|113544|113494|113541.5|113491.5|5
1735178900000|2024-12-26 02:08:20|113542.1|113492.1|113542.3|113492.3|113542.3|113492.3|113541.9|113491.9|4
1735178910000|2024-12-26 02:08:30|113539.5|113489.5|113542.3|113492.3|113543.2|113493.2|113537.7|113487.7|7
1735178920000|2024-12-26 02:08:40|113542.4|113492.4|113540.6|113490.6|113542.9|113492.9|113540|113490|6
1735178930000|2024-12-26 02:08:50|113539.4|113489.4|113540.2|113490.2|113544.7|113494.7|113539.4|113489.4|10
1735178940000|2024-12-26 02:09:00|113537.2|113487.2|113542.8|113492.8|113542.8|113492.8|113537.2|113487.2|5
1735178950000|2024-12-26 02:09:10|113539.8|113489.8|113543.4|113493.4|113547.3|113497.3|113539.8|113489.8|9
1735178960000|2024-12-26 02:09:20|113542.4|113492.4|113543.1|113493.1|113543.1|113493.1|113541.9|113491.9|4
1735178970000|2024-12-26 02:09:30|113543|113493|113546.1|113496.1|113547.4|113497.4|113543|113493|9
1735178980000|2024-12-26 02:09:40|113546.2|113496.2|113546|113496|113546.3|113496.3|113546|113496|5
1735178990000|2024-12-26 02:09:50|113545.6|113495.6|113546|113496|113546.1|113496.1|113545.6|113495.6|4
1735179000000|2024-12-26 02:10:00|113546.1|113496.1|113548.5|113498.5|113548.7|113498.7|113542.3|113492.3|11
1735179010000|2024-12-26 02:10:10|113547|113497|113540.6|113490.6|113547.3|113497.3|113540.4|113490.4|9
1735179020000|2024-12-26 02:10:20|113540.7|113490.7|113542.8|113492.8|113545.2|113495.2|113540.7|113490.7|3
1735179030000|2024-12-26 02:10:30|113542.6|113492.6|113542.4|113492.4|113542.6|113492.6|113542.3|113492.3|4
1735179040000|2024-12-26 02:10:40|113542.3|113492.3|113542.3|113492.3|113542.3|113492.3|113542.3|113492.3|1
1735179060000|2024-12-26 02:11:00|113538.5|113488.5|113538.5|113488.5|113538.5|113488.5|113538.5|113488.5|1
1735179070000|2024-12-26 02:11:10|113539.9|113489.9|113539.8|113489.8|113539.9|113489.9|113539.8|113489.8|2
1735179080000|2024-12-26 02:11:20|113539.9|113489.9|113540|113490|113540|113490|113539.9|113489.9|2
1735179090000|2024-12-26 02:11:30|113539.9|113489.9|113539.9|113489.9|113539.9|113489.9|113539.9|113489.9|1
1735179100000|2024-12-26 02:11:40|113538.5|113488.5|113538.5|113488.5|113538.5|113488.5|113538.5|113488.5|1
1735179120000|2024-12-26 02:12:00|113538.6|113488.6|113540|113490|113540|113490|113538.6|113488.6|2
1735179140000|2024-12-26 02:12:20|113537.7|113487.7|113532.8|113482.8|113539|113489|113532.8|113482.8|6
1735179150000|2024-12-26 02:12:30|113533.1|113483.1|113533.4|113483.4|113533.5|113483.5|113533.1|113483.1|3
1735179160000|2024-12-26 02:12:40|113533.3|113483.3|113533.5|113483.5|113533.5|113483.5|113533.3|113483.3|3
1735179170000|2024-12-26 02:12:50|113531.4|113481.4|113524.2|113474.2|113532.2|113482.2|113515|113465|10
1735179180000|2024-12-26 02:13:00|113524.8|113474.8|113526.1|113476.1|113534|113484|113524.8|113474.8|18
1735179190000|2024-12-26 02:13:10|113523.6|113473.6|113523.6|113473.6|113523.9|113473.9|113521.2|113471.2|5
1735179200000|2024-12-26 02:13:20|113521.1|113471.1|113521|113471|113525.5|113475.5|113520.2|113470.2|9
1735179210000|2024-12-26 02:13:30|113520.9|113470.9|113523.3|113473.3|113523.3|113473.3|113520.9|113470.9|3
1735179220000|2024-12-26 02:13:40|113520.7|113470.7|113540|113490|113542.8|113492.8|113520.7|113470.7|13
1735179230000|2024-12-26 02:13:50|113540.4|113490.4|113537.6|113487.6|113540.8|113490.8|113535.5|113485.5|7
1735179240000|2024-12-26 02:14:00|113536.4|113486.4|113536.1|113486.1|113536.4|113486.4|113536.1|113486.1|2
1735179250000|2024-12-26 02:14:10|113538.6|113488.6|113540.7|113490.7|113540.7|113490.7|113534|113484|6
1735179260000|2024-12-26 02:14:20|113540.6|113490.6|113537.9|113487.9|113540.6|113490.6|113525.1|113475.1|13
1735179270000|2024-12-26 02:14:30|113538|113488|113534.4|113484.4|113540.3|113490.3|113524.5|113474.5|7
1735179280000|2024-12-26 02:14:40|113535|113485|113535.8|113485.8|113538.2|113488.2|113535|113485|6
1735179290000|2024-12-26 02:14:50|113535.7|113485.7|113533.7|113483.7|113535.7|113485.7|113521.9|113471.9|9
1735179300000|2024-12-26 02:15:00|113533.8|113483.8|113533.7|113483.7|113533.8|113483.8|113533.7|113483.7|2
1735179310000|2024-12-26 02:15:10|113533.6|113483.6|113533.7|113483.7|113533.8|113483.8|113533.6|113483.6|3
1735179320000|2024-12-26 02:15:20|113533.6|113483.6|113537.7|113487.7|113541|113491|113529.7|113479.7|18
1735179330000|2024-12-26 02:15:30|113539|113489|113538.1|113488.1|113539|113489|113533.9|113483.9|14
1735179340000|2024-12-26 02:15:40|113538.3|113488.3|113538.6|113488.6|113538.6|113488.6|113538.3|113488.3|2
1735179350000|2024-12-26 02:15:50|113539.1|113489.1|113539.3|113489.3|113539.3|113489.3|113539.1|113489.1|2
1735179360000|2024-12-26 02:16:00|113536.9|113486.9|113539.1|113489.1|113539.1|113489.1|113535|113485|14
1735179370000|2024-12-26 02:16:10|113538.4|113488.4|113540.2|113490.2|113543.6|113493.6|113535.6|113485.6|13
1735179380000|2024-12-26 02:16:20|113538.3|113488.3|113540|113490|113542.9|113492.9|113536.1|113486.1|29
1735179390000|2024-12-26 02:16:30|113539.8|113489.8|113540|113490|113540|113490|113539.8|113489.8|2
1735179400000|2024-12-26 02:16:40|113540.1|113490.1|113540.7|113490.7|113540.7|113490.7|113538.7|113488.7|9
1735179410000|2024-12-26 02:16:50|113540.6|113490.6|113542|113492|113542|113492|113540.6|113490.6|3
1735179420000|2024-12-26 02:17:00|113543.1|113493.1|113543.2|113493.2|113543.2|113493.2|113543.1|113493.1|2
1735179430000|2024-12-26 02:17:10|113543.1|113493.1|113537.5|113487.5|113543.1|113493.1|113537.5|113487.5|2
1735179440000|2024-12-26 02:17:20|113537.3|113487.3|113532.4|113482.4|113542.2|113492.2|113525.2|113475.2|23
1735179450000|2024-12-26 02:17:30|113534.8|113484.8|113536.4|113486.4|113536.4|113486.4|113531.4|113481.4|9
1735179460000|2024-12-26 02:17:40|113536.6|113486.6|113536.6|113486.6|113536.8|113486.8|113531.4|113481.4|6
1735179470000|2024-12-26 02:17:50|113536.7|113486.7|113534.7|113484.7|113537|113487|113534.7|113484.7|4
1735179480000|2024-12-26 02:18:00|113534.6|113484.6|113534.7|113484.7|113534.9|113484.9|113534.5|113484.5|5
1735179490000|2024-12-26 02:18:10|113537.3|113487.3|113532.6|113482.6|113537.3|113487.3|113530.1|113480.1|13
1735179500000|2024-12-26 02:18:20|113532.7|113482.7|113534.4|113484.4|113536.3|113486.3|113532.7|113482.7|11
1735179510000|2024-12-26 02:18:30|113535|113485|113537.8|113487.8|113537.8|113487.8|113534.9|113484.9|4
1735179520000|2024-12-26 02:18:40|113538.1|113488.1|113535.7|113485.7|113538.1|113488.1|113533.5|113483.5|10
1735179530000|2024-12-26 02:18:50|113536.3|113486.3|113536.4|113486.4|113537.5|113487.5|113534.5|113484.5|6
1735179540000|2024-12-26 02:19:00|113536.2|113486.2|113537|113487|113537|113487|113536.2|113486.2|4
1735179550000|2024-12-26 02:19:10|113536.3|113486.3|113543.4|113493.4|113543.4|113493.4|113535.5|113485.5|7
1735179560000|2024-12-26 02:19:20|113535.2|113485.2|113542|113492|113543.9|113493.9|113535.2|113485.2|28
1735179570000|2024-12-26 02:19:30|113540.3|113490.3|113540.2|113490.2|113547|113497|113539.2|113489.2|11
1735179580000|2024-12-26 02:19:40|113539.5|113489.5|113540.4|113490.4|113545.9|113495.9|113539.4|113489.4|9
1735179590000|2024-12-26 02:19:50|113541.5|113491.5|113540.4|113490.4|113541.5|113491.5|113539.9|113489.9|5
1735179600000|2024-12-26 02:20:00|113539.9|113489.9|113540.9|113490.9|113540.9|113490.9|113538|113488|9
1735179610000|2024-12-26 02:20:10|113539.4|113489.4|113541.9|113491.9|113546.3|113496.3|113534.9|113484.9|35
1735179620000|2024-12-26 02:20:20|113544.3|113494.3|113545.1|113495.1|113549|113499|113541.3|113491.3|29
1735179630000|2024-12-26 02:20:30|113543.6|113493.6|113551.7|113501.7|113551.7|113501.7|113540.5|113490.5|32
1735179640000|2024-12-26 02:20:40|113550|113500|113546.3|113496.3|113555.9|113505.9|113545.8|113495.8|28
1735179650000|2024-12-26 02:20:50|113544.4|113494.4|113543.5|113493.5|113547.2|113497.2|113535.1|113485.1|19
1735179660000|2024-12-26 02:21:00|113543.6|113493.6|113547.7|113497.7|113547.7|113497.7|113542.9|113492.9|8
1735179670000|2024-12-26 02:21:10|113543.8|113493.8|113561|113511|113570|113520|113540.9|113490.9|28
1735179680000|2024-12-26 02:21:20|113563.3|113513.3|113559.7|113509.7|113563.3|113513.3|113559|113509|7
1735179690000|2024-12-26 02:21:30|113559.3|113509.3|113563.2|113513.2|113564.7|113514.7|113559.3|113509.3|14
1735179700000|2024-12-26 02:21:40|113560.8|113510.8|113562.1|113512.1|113562.2|113512.2|113555.8|113505.8|12
1735179710000|2024-12-26 02:21:50|113562.4|113512.4|113562.1|113512.1|113562.4|113512.4|113562.1|113512.1|2
1735179720000|2024-12-26 02:22:00|113562.2|113512.2|113561.5|113511.5|113562.2|113512.2|113555.4|113505.4|10
1735179730000|2024-12-26 02:22:10|113561.3|113511.3|113560.6|113510.6|113563.7|113513.7|113557.9|113507.9|12
1735179740000|2024-12-26 02:22:20|113563.2|113513.2|113563.2|113513.2|113565.3|113515.3|113561.1|113511.1|14
1735179750000|2024-12-26 02:22:30|113564.7|113514.7|113557.3|113507.3|113565|113515|113550.1|113500.1|17
1735179760000|2024-12-26 02:22:40|113557.9|113507.9|113559.5|113509.5|113560.6|113510.6|113557.9|113507.9|6
1735179770000|2024-12-26 02:22:50|113559.9|113509.9|113556.9|113506.9|113559.9|113509.9|113556.9|113506.9|5
1735179780000|2024-12-26 02:23:00|113557.1|113507.1|113556.9|113506.9|113557.1|113507.1|113556.9|113506.9|3
1735179790000|2024-12-26 02:23:10|113557.1|113507.1|113555.8|113505.8|113557.8|113507.8|113553.5|113503.5|9
1735179800000|2024-12-26 02:23:20|113555.7|113505.7|113553.1|113503.1|113555.7|113505.7|113553.1|113503.1|5
1735179810000|2024-12-26 02:23:30|113553|113503|113553|113503|113553|113503|113553|113503|1
1735179820000|2024-12-26 02:23:40|113553.5|113503.5|113547.5|113497.5|113553.6|113503.6|113547.5|113497.5|11
1735179830000|2024-12-26 02:23:50|113550.5|113500.5|113547.8|113497.8|113550.5|113500.5|113547.8|113497.8|2
1735179840000|2024-12-26 02:24:00|113550.4|113500.4|113550.7|113500.7|113550.7|113500.7|113547.5|113497.5|10
1735179850000|2024-12-26 02:24:10|113550.9|113500.9|113546.2|113496.2|113551|113501|113546.2|113496.2|6
1735179860000|2024-12-26 02:24:20|113546.3|113496.3|113546.3|113496.3|113546.3|113496.3|113546.3|113496.3|1
1735179870000|2024-12-26 02:24:30|113549.1|113499.1|113547.1|113497.1|113549.1|113499.1|113546|113496|4
1735179880000|2024-12-26 02:24:40|113547|113497|113546.8|113496.8|113548.9|113498.9|113546.8|113496.8|4
1735179890000|2024-12-26 02:24:50|113546.3|113496.3|113545.8|113495.8|113546.3|113496.3|113545.8|113495.8|3
1735179900000|2024-12-26 02:25:00|113546.2|113496.2|113546.5|113496.5|113546.5|113496.5|113546.2|113496.2|2
1735179910000|2024-12-26 02:25:10|113545.3|113495.3|113545.4|113495.4|113545.4|113495.4|113545.3|113495.3|2
1735179920000|2024-12-26 02:25:20|113545.3|113495.3|113558.2|113508.2|113558.2|113508.2|113545.3|113495.3|8
1735179930000|2024-12-26 02:25:30|113556.9|113506.9|113556.2|113506.2|113563.8|113513.8|113556.2|113506.2|10
1735179950000|2024-12-26 02:25:50|113556.1|113506.1|113558.2|113508.2|113564.1|113514.1|113554.3|113504.3|18
1735179960000|2024-12-26 02:26:00|113558.6|113508.6|113557.8|113507.8|113558.6|113508.6|113557.8|113507.8|4
1735179970000|2024-12-26 02:26:10|113555.4|113505.4|113555.5|113505.5|113555.5|113505.5|113555.4|113505.4|2
1735179980000|2024-12-26 02:26:20|113555.4|113505.4|113555.5|113505.5|113555.5|113505.5|113555.4|113505.4|2
1735179990000|2024-12-26 02:26:30|113558.8|113508.8|113556.7|113506.7|113558.8|113508.8|113554.6|113504.6|6
1735180000000|2024-12-26 02:26:40|113558.3|113508.3|113556.7|113506.7|113558.3|113508.3|113556.6|113506.6|11
1735180010000|2024-12-26 02:26:50|113556.8|113506.8|113556.7|113506.7|113556.8|113506.8|113556.7|113506.7|2
1735180020000|2024-12-26 02:27:00|113556.3|113506.3|113554.3|113504.3|113558.1|113508.1|113554.3|113504.3|4
1735180030000|2024-12-26 02:27:10|113552.6|113502.6|113550.9|113500.9|113552.6|113502.6|113550.8|113500.8|3
1735180040000|2024-12-26 02:27:20|113553.5|113503.5|113557.8|113507.8|113562.9|113512.9|113553.5|113503.5|18
1735180050000|2024-12-26 02:27:30|113558.6|113508.6|113556.2|113506.2|113558.6|113508.6|113556.2|113506.2|6
1735180060000|2024-12-26 02:27:40|113556.3|113506.3|113557.2|113507.2|113558.7|113508.7|113556.3|113506.3|4
1735180070000|2024-12-26 02:27:50|113556.7|113506.7|113556.7|113506.7|113556.7|113506.7|113556.3|113506.3|3
1735180080000|2024-12-26 02:28:00|113557.1|113507.1|113556.7|113506.7|113557.1|113507.1|113556.5|113506.5|5
1735180090000|2024-12-26 02:28:10|113556.6|113506.6|113556.7|113506.7|113556.9|113506.9|113554.3|113504.3|5
1735180100000|2024-12-26 02:28:20|113556.2|113506.2|113559.3|113509.3|113559.6|113509.6|113556|113506|19
1735180110000|2024-12-26 02:28:30|113558.5|113508.5|113558.8|113508.8|113558.8|113508.8|113558.5|113508.5|2
1735180120000|2024-12-26 02:28:40|113561|113511|113558.9|113508.9|113561.9|113511.9|113558.6|113508.6|15
1735180130000|2024-12-26 02:28:50|113559.1|113509.1|113555.7|113505.7|113560.9|113510.9|113554.3|113504.3|13
1735180140000|2024-12-26 02:29:00|113555.6|113505.6|113558|113508|113559.2|113509.2|113554|113504|6
1735180150000|2024-12-26 02:29:10|113557.9|113507.9|113558.4|113508.4|113558.7|113508.7|113556.7|113506.7|6
1735180160000|2024-12-26 02:29:20|113558.3|113508.3|113557.1|113507.1|113558.5|113508.5|113555.1|113505.1|8
1735180170000|2024-12-26 02:29:30|113556.6|113506.6|113557.9|113507.9|113559.1|113509.1|113556.6|113506.6|5
1735180180000|2024-12-26 02:29:40|113554.5|113504.5|113556.3|113506.3|113556.3|113506.3|113554.5|113504.5|7
1735180190000|2024-12-26 02:29:50|113558.8|113508.8|113556.3|113506.3|113558.8|113508.8|113555.7|113505.7|4
1735180200000|2024-12-26 02:30:00|113553.8|113503.8|113551.7|113501.7|113553.8|113503.8|113551.7|113501.7|6
1735180210000|2024-12-26 02:30:10|113551.8|113501.8|113552.3|113502.3|113552.3|113502.3|113551.8|113501.8|2
1735180220000|2024-12-26 02:30:20|113552.2|113502.2|113554.5|113504.5|113554.5|113504.5|113552.1|113502.1|3
1735180230000|2024-12-26 02:30:30|113554.4|113504.4|113547.3|113497.3|113554.4|113504.4|113544.7|113494.7|9
1735180240000|2024-12-26 02:30:40|113548.3|113498.3|113548.1|113498.1|113548.3|113498.3|113546.8|113496.8|4
1735180260000|2024-12-26 02:31:00|113548.2|113498.2|113545.6|113495.6|113548.2|113498.2|113545.6|113495.6|3
1735180270000|2024-12-26 02:31:10|113544.9|113494.9|113542.7|113492.7|113551|113501|113541.8|113491.8|13
1735180280000|2024-12-26 02:31:20|113541.7|113491.7|113540.5|113490.5|113541.8|113491.8|113540.2|113490.2|5
1735180290000|2024-12-26 02:31:30|113540.2|113490.2|113540|113490|113540.2|113490.2|113540|113490|2
1735180310000|2024-12-26 02:31:50|113538.1|113488.1|113538.1|113488.1|113538.1|113488.1|113538.1|113488.1|1
1735180320000|2024-12-26 02:32:00|113537.3|113487.3|113537.5|113487.5|113538.1|113488.1|113537.3|113487.3|3
1735180330000|2024-12-26 02:32:10|113540.7|113490.7|113540.7|113490.7|113540.7|113490.7|113540.7|113490.7|1
1735180340000|2024-12-26 02:32:20|113540.8|113490.8|113545.9|113495.9|113545.9|113495.9|113540.8|113490.8|4
1735180350000|2024-12-26 02:32:30|113545.5|113495.5|113550.8|113500.8|113550.8|113500.8|113545.5|113495.5|5
1735180360000|2024-12-26 02:32:40|113550.1|113500.1|113550|113500|113550.1|113500.1|113549.9|113499.9|3
1735180370000|2024-12-26 02:32:50|113550.4|113500.4|113550|113500|113550.4|113500.4|113550|113500|2
1735180380000|2024-12-26 02:33:00|113550.5|113500.5|113538.7|113488.7|113550.5|113500.5|113538.7|113488.7|16
1735180390000|2024-12-26 02:33:10|113540.9|113490.9|113543.9|113493.9|113543.9|113493.9|113540.9|113490.9|6
1735180400000|2024-12-26 02:33:20|113544|113494|113540.7|113490.7|113544.4|113494.4|113540.5|113490.5|7
1735180410000|2024-12-26 02:33:30|113540.5|113490.5|113540.5|113490.5|113540.5|113490.5|113540.5|113490.5|1
1735180420000|2024-12-26 02:33:40|113543.1|113493.1|113540.4|113490.4|113543.1|113493.1|113540.2|113490.2|6
1735180430000|2024-12-26 02:33:50|113539.1|113489.1|113536.7|113486.7|113540.5|113490.5|113534.8|113484.8|8
1735180440000|2024-12-26 02:34:00|113535.5|113485.5|113536|113486|113536.3|113486.3|113535.5|113485.5|4
1735180450000|2024-12-26 02:34:10|113537.3|113487.3|113536.1|113486.1|113537.4|113487.4|113536.1|113486.1|5
1735180460000|2024-12-26 02:34:20|113537.4|113487.4|113537.1|113487.1|113537.4|113487.4|113537.1|113487.1|2
1735180470000|2024-12-26 02:34:30|113537.3|113487.3|113533.9|113483.9|113537.3|113487.3|113533.9|113483.9|4
1735180480000|2024-12-26 02:34:40|113533.8|113483.8|113540.3|113490.3|113540.3|113490.3|113533.6|113483.6|6
1735180490000|2024-12-26 02:34:50|113540.2|113490.2|113540.1|113490.1|113540.2|113490.2|113540.1|113490.1|2
1735180500000|2024-12-26 02:35:00|113540.2|113490.2|113537.9|113487.9|113540.3|113490.3|113537.9|113487.9|4
1735180510000|2024-12-26 02:35:10|113537.6|113487.6|113540.1|113490.1|113540.1|113490.1|113537.4|113487.4|5
1735180520000|2024-12-26 02:35:20|113540.2|113490.2|113540.4|113490.4|113540.4|113490.4|113540.2|113490.2|3
1735180530000|2024-12-26 02:35:30|113540.3|113490.3|113540.4|113490.4|113540.4|113490.4|113540.3|113490.3|2
1735180540000|2024-12-26 02:35:40|113538.9|113488.9|113544|113494|113546.5|113496.5|113538.8|113488.8|9
1735180550000|2024-12-26 02:35:50|113544.4|113494.4|113544.4|113494.4|113544.4|113494.4|113544.4|113494.4|1
1735180560000|2024-12-26 02:36:00|113542.1|113492.1|113541.9|113491.9|113542.1|113492.1|113541.9|113491.9|3
1735180570000|2024-12-26 02:36:10|113544.3|113494.3|113542.2|113492.2|113547|113497|113542.2|113492.2|9
1735180580000|2024-12-26 02:36:20|113541.6|113491.6|113541.3|113491.3|113543.9|113493.9|113539.9|113489.9|11
1735180590000|2024-12-26 02:36:30|113541.4|113491.4|113540.7|113490.7|113544.6|113494.6|113540.6|113490.6|15
1735180600000|2024-12-26 02:36:40|113541.2|113491.2|113542.2|113492.2|113545.1|113495.1|113541.1|113491.1|10
1735180610000|2024-12-26 02:36:50|113544.7|113494.7|113545.6|113495.6|113545.7|113495.7|113544.7|113494.7|7
1735180620000|2024-12-26 02:37:00|113545.5|113495.5|113542.2|113492.2|113545.5|113495.5|113542|113492|8
1735180630000|2024-12-26 02:37:10|113542.9|113492.9|113542.7|113492.7|113546|113496|113542.5|113492.5|11
1735180640000|2024-12-26 02:37:20|113542.8|113492.8|113542.1|113492.1|113542.8|113492.8|113542.1|113492.1|5
1735180650000|2024-12-26 02:37:30|113542.6|113492.6|113543.8|113493.8|113543.8|113493.8|113542.4|113492.4|5
1735180660000|2024-12-26 02:37:40|113542.4|113492.4|113542|113492|113542.4|113492.4|113542|113492|2
1735180670000|2024-12-26 02:37:50|113542.7|113492.7|113542.2|113492.2|113542.7|113492.7|113542.2|113492.2|3
1735180680000|2024-12-26 02:38:00|113542.1|113492.1|113539.7|113489.7|113542.1|113492.1|113539.7|113489.7|3
1735180690000|2024-12-26 02:38:10|113539.6|113489.6|113540|113490|113540|113490|113539.6|113489.6|4
1735180700000|2024-12-26 02:38:20|113539.5|113489.5|113539.5|113489.5|113539.5|113489.5|113539.5|113489.5|1
1735180710000|2024-12-26 02:38:30|113539.4|113489.4|113536.7|113486.7|113539.5|113489.5|113536.7|113486.7|3
1735180720000|2024-12-26 02:38:40|113536.6|113486.6|113535.6|113485.6|113537.1|113487.1|113535.6|113485.6|3
1735180730000|2024-12-26 02:38:50|113536.6|113486.6|113535.4|113485.4|113536.8|113486.8|113534.3|113484.3|5
1735180740000|2024-12-26 02:39:00|113537.7|113487.7|113538.2|113488.2|113538.3|113488.3|113537.7|113487.7|4
1735180750000|2024-12-26 02:39:10|113538.3|113488.3|113538.3|113488.3|113538.4|113488.4|113538.3|113488.3|3
1735180760000|2024-12-26 02:39:20|113538.2|113488.2|113537.8|113487.8|113538.2|113488.2|113537.7|113487.7|3
1735180770000|2024-12-26 02:39:30|113533.2|113483.2|113533.5|113483.5|113533.5|113483.5|113533.2|113483.2|3
1735180790000|2024-12-26 02:39:50|113533.4|113483.4|113535.6|113485.6|113535.6|113485.6|113533.4|113483.4|2
1735180800000|2024-12-26 02:40:00|113535.7|113485.7|113534.4|113484.4|113535.9|113485.9|113534.3|113484.3|5
1735180810000|2024-12-26 02:40:10|113534.2|113484.2|113534.4|113484.4|113534.4|113484.4|113534.2|113484.2|2
1735180820000|2024-12-26 02:40:20|113534.3|113484.3|113530.9|113480.9|113534.3|113484.3|113530.9|113480.9|3
1735180830000|2024-12-26 02:40:30|113536.6|113486.6|113537.1|113487.1|113537.3|113487.3|113536.6|113486.6|4
1735180840000|2024-12-26 02:40:40|113536.9|113486.9|113537.1|113487.1|113537.1|113487.1|113536.9|113486.9|4
1735180850000|2024-12-26 02:40:50|113537|113487|113536.6|113486.6|113537|113487|113536.6|113486.6|2
1735180860000|2024-12-26 02:41:00|113530.6|113480.6|113537.8|113487.8|113541|113491|113530.6|113480.6|11
1735180870000|2024-12-26 02:41:10|113537.6|113487.6|113540.5|113490.5|113542.2|113492.2|113537.3|113487.3|16
1735180880000|2024-12-26 02:41:20|113538|113488|113541|113491|113541|113491|113538|113488|5
1735180890000|2024-12-26 02:41:30|113538.4|113488.4|113537.6|113487.6|113540.6|113490.6|113537.6|113487.6|5
1735180900000|2024-12-26 02:41:40|113537.8|113487.8|113537.7|113487.7|113537.8|113487.8|113537.6|113487.6|4
1735180910000|2024-12-26 02:41:50|113539|113489|113537.7|113487.7|113539.3|113489.3|113537.7|113487.7|3
1735180920000|2024-12-26 02:42:00|113540|113490|113538.2|113488.2|113540.6|113490.6|113538.2|113488.2|7
1735180930000|2024-12-26 02:42:10|113540.6|113490.6|113548.7|113498.7|113548.7|113498.7|113540.6|113490.6|7
1735180940000|2024-12-26 02:42:20|113550.5|113500.5|113559.2|113509.2|113559.2|113509.2|113549.1|113499.1|22
1735180950000|2024-12-26 02:42:30|113558.3|113508.3|113560.9|113510.9|113560.9|113510.9|113558.3|113508.3|4
1735180960000|2024-12-26 02:42:40|113559|113509|113559.4|113509.4|113561.1|113511.1|113559|113509|9
1735180970000|2024-12-26 02:42:50|113559.2|113509.2|113553.1|113503.1|113561.1|113511.1|113553.1|113503.1|14
1735180980000|2024-12-26 02:43:00|113553.2|113503.2|113553.1|113503.1|113553.2|113503.2|113553.1|113503.1|2
1735180990000|2024-12-26 02:43:10|113553.4|113503.4|113550.9|113500.9|113553.4|113503.4|113550.9|113500.9|2
1735181000000|2024-12-26 02:43:20|113551.3|113501.3|113551|113501|113551.3|113501.3|113551|113501|3
1735181010000|2024-12-26 02:43:30|113551.1|113501.1|113551.1|113501.1|113551.1|113501.1|113551.1|113501.1|1
1735181020000|2024-12-26 02:43:40|113550.7|113500.7|113550|113500|113551.3|113501.3|113550|113500|4
1735181040000|2024-12-26 02:44:00|113549.9|113499.9|113550|113500|113550|113500|113549.7|113499.7|3
1735181050000|2024-12-26 02:44:10|113551.6|113501.6|113551.2|113501.2|113554.8|113504.8|113551.1|113501.1|6
1735181070000|2024-12-26 02:44:30|113551|113501|113546|113496|113552.4|113502.4|113546|113496|7
1735181080000|2024-12-26 02:44:40|113545.2|113495.2|113544.3|113494.3|113545.2|113495.2|113544.2|113494.2|3
1735181090000|2024-12-26 02:44:50|113544.2|113494.2|113544.2|113494.2|113544.2|113494.2|113544.2|113494.2|1
1735181100000|2024-12-26 02:45:00|113541.6|113491.6|113530.6|113480.6|113544.8|113494.8|113527|113477|14
1735181110000|2024-12-26 02:45:10|113529|113479|113549.7|113499.7|113549.7|113499.7|113526.4|113476.4|14
1735181120000|2024-12-26 02:45:20|113549.6|113499.6|113542.4|113492.4|113549.6|113499.6|113540.4|113490.4|17
1735181130000|2024-12-26 02:45:30|113543.6|113493.6|113539.7|113489.7|113543.6|113493.6|113536.2|113486.2|8
1735181140000|2024-12-26 02:45:40|113540.4|113490.4|113538|113488|113540.4|113490.4|113538|113488|2
1735181150000|2024-12-26 02:45:50|113541.1|113491.1|113540|113490|113541.1|113491.1|113538.3|113488.3|4
1735181170000|2024-12-26 02:46:10|113539.9|113489.9|113540|113490|113540|113490|113539.9|113489.9|2
1735181180000|2024-12-26 02:46:20|113536.8|113486.8|113536.9|113486.9|113536.9|113486.9|113536.8|113486.8|2
1735181190000|2024-12-26 02:46:30|113537|113487|113536.8|113486.8|113537|113487|113536.8|113486.8|3
1735181200000|2024-12-26 02:46:40|113539.1|113489.1|113536.4|113486.4|113539.3|113489.3|113536.4|113486.4|9
1735181210000|2024-12-26 02:46:50|113538.7|113488.7|113535|113485|113540.2|113490.2|113535|113485|6
1735181220000|2024-12-26 02:47:00|113535.3|113485.3|113535|113485|113535.3|113485.3|113535|113485|2
1735181230000|2024-12-26 02:47:10|113535.1|113485.1|113532.6|113482.6|113535.1|113485.1|113532.6|113482.6|3
1735181240000|2024-12-26 02:47:20|113532.4|113482.4|113532.6|113482.6|113532.6|113482.6|113532.4|113482.4|2
1735181250000|2024-12-26 02:47:30|113535.1|113485.1|113535.9|113485.9|113536|113486|113535.1|113485.1|5
1735181260000|2024-12-26 02:47:40|113535.8|113485.8|113535.9|113485.9|113536.1|113486.1|113535.8|113485.8|5
1735181270000|2024-12-26 02:47:50|113535.8|113485.8|113536.6|113486.6|113536.6|113486.6|113535.7|113485.7|4
1735181280000|2024-12-26 02:48:00|113536.7|113486.7|113536.6|113486.6|113536.7|113486.7|113536.6|113486.6|2
1735181290000|2024-12-26 02:48:10|113536.7|113486.7|113538.2|113488.2|113541.9|113491.9|113536.7|113486.7|6
1735181300000|2024-12-26 02:48:20|113538.4|113488.4|113538.2|113488.2|113538.4|113488.4|113538.2|113488.2|2
1735181310000|2024-12-26 02:48:30|113538.4|113488.4|113538.8|113488.8|113538.8|113488.8|113538.2|113488.2|3
1735181320000|2024-12-26 02:48:40|113538.9|113488.9|113538.9|113488.9|113538.9|113488.9|113538.9|113488.9|1
1735181330000|2024-12-26 02:48:50|113533.5|113483.5|113533.5|113483.5|113533.5|113483.5|113533.5|113483.5|1
1735181340000|2024-12-26 02:49:00|113533.4|113483.4|113535.1|113485.1|113538.7|113488.7|113532.3|113482.3|6
1735181350000|2024-12-26 02:49:10|113535.8|113485.8|113535.5|113485.5|113535.8|113485.8|113535.5|113485.5|2
1735181370000|2024-12-26 02:49:30|113535.4|113485.4|113534.4|113484.4|113538.3|113488.3|113531.4|113481.4|7
1735181380000|2024-12-26 02:49:40|113534.8|113484.8|113534.6|113484.6|113534.8|113484.8|113534.6|113484.6|2
1735181390000|2024-12-26 02:49:50|113534.5|113484.5|113534.6|113484.6|113534.9|113484.9|113534.5|113484.5|4
1735181400000|2024-12-26 02:50:00|113534.5|113484.5|113529.7|113479.7|113534.5|113484.5|113529.7|113479.7|2
1735181410000|2024-12-26 02:50:10|113530|113480|113530.2|113480.2|113530.2|113480.2|113530|113480|2
1735181420000|2024-12-26 02:50:20|113533.3|113483.3|113530.2|113480.2|113533.3|113483.3|113530.2|113480.2|3
1735181430000|2024-12-26 02:50:30|113528.4|113478.4|113525.1|113475.1|113530.7|113480.7|113524.2|113474.2|11
1735181440000|2024-12-26 02:50:40|113523.6|113473.6|113524.8|113474.8|113524.9|113474.9|113523.6|113473.6|6
1735181450000|2024-12-26 02:50:50|113522.2|113472.2|113522|113472|113522.2|113472.2|113522|113472|3
1735181460000|2024-12-26 02:51:00|113520.8|113470.8|113518.5|113468.5|113520.8|113470.8|113518.4|113468.4|4
1735181470000|2024-12-26 02:51:10|113521.6|113471.6|113512.2|113462.2|113521.6|113471.6|113512.2|113462.2|7
1735181480000|2024-12-26 02:51:20|113512|113462|113516.6|113466.6|113516.6|113466.6|113512|113462|11
1735181490000|2024-12-26 02:51:30|113514.2|113464.2|113515.2|113465.2|113515.3|113465.3|113514.2|113464.2|5
1735181500000|2024-12-26 02:51:40|113515|113465|113517.9|113467.9|113520.5|113470.5|113515|113465|5
1735181510000|2024-12-26 02:51:50|113517.6|113467.6|113517.3|113467.3|113517.6|113467.6|113517.3|113467.3|2
1735181530000|2024-12-26 02:52:10|113519.8|113469.8|113517.6|113467.6|113519.8|113469.8|113517.6|113467.6|4
1735181540000|2024-12-26 02:52:20|113517.8|113467.8|113518.3|113468.3|113520.1|113470.1|113517.4|113467.4|7
1735181550000|2024-12-26 02:52:30|113521.3|113471.3|113519.9|113469.9|113521.3|113471.3|113518.3|113468.3|9
1735181560000|2024-12-26 02:52:40|113519.1|113469.1|113519.8|113469.8|113520.4|113470.4|113519.1|113469.1|4
1735181580000|2024-12-26 02:53:00|113515.1|113465.1|113521.5|113471.5|113522.5|113472.5|113515.1|113465.1|10
1735181590000|2024-12-26 02:53:10|113521.4|113471.4|113521.3|113471.3|113521.4|113471.4|113521.3|113471.3|2
1735181600000|2024-12-26 02:53:20|113518.7|113468.7|113514|113464|113518.7|113468.7|113511.9|113461.9|8
1735181610000|2024-12-26 02:53:30|113510.8|113460.8|113510.8|113460.8|113510.8|113460.8|113510.8|113460.8|1
1735181630000|2024-12-26 02:53:50|113513.1|113463.1|113514.9|113464.9|113515.6|113465.6|113513.1|113463.1|4
1735181640000|2024-12-26 02:54:00|113512.6|113462.6|113514.4|113464.4|113514.4|113464.4|113512.6|113462.6|2
1735181660000|2024-12-26 02:54:20|113513|113463|113512.2|113462.2|113513.5|113463.5|113511.1|113461.1|6
1735181670000|2024-12-26 02:54:30|113511|113461|113510.6|113460.6|113511|113461|113510.6|113460.6|4
1735181680000|2024-12-26 02:54:40|113510.4|113460.4|113511.1|113461.1|113511.1|113461.1|113510.4|113460.4|4
1735181690000|2024-12-26 02:54:50|113508.7|113458.7|113508.8|113458.8|113511.5|113461.5|113508.7|113458.7|5
1735181700000|2024-12-26 02:55:00|113509|113459|113508.8|113458.8|113509|113459|113508.8|113458.8|2
1735181710000|2024-12-26 02:55:10|113506.9|113456.9|113508.8|113458.8|113512.4|113462.4|113506.9|113456.9|6
1735181720000|2024-12-26 02:55:20|113508.6|113458.6|113505.6|113455.6|113508.8|113458.8|113505.6|113455.6|5
1735181740000|2024-12-26 02:55:40|113505.5|113455.5|113505.6|113455.6|113505.6|113455.6|113505.5|113455.5|2
1735181750000|2024-12-26 02:55:50|113499.9|113449.9|113499.9|113449.9|113499.9|113449.9|113499.9|113449.9|1
1735181760000|2024-12-26 02:56:00|113500.1|113450.1|113500.1|113450.1|113500.1|113450.1|113500.1|113450.1|1
1735181770000|2024-12-26 02:56:10|113500.2|113450.2|113506.1|113456.1|113506.1|113456.1|113500.1|113450.1|3
1735181780000|2024-12-26 02:56:20|113508.7|113458.7|113510.4|113460.4|113513.5|113463.5|113508.7|113458.7|6
1735181790000|2024-12-26 02:56:30|113509.9|113459.9|113511.1|113461.1|113513.3|113463.3|113509.5|113459.5|7
1735181800000|2024-12-26 02:56:40|113509.7|113459.7|113505.9|113455.9|113510.6|113460.6|113503.4|113453.4|7
1735181810000|2024-12-26 02:56:50|113507.2|113457.2|113505.6|113455.6|113507.2|113457.2|113504.4|113454.4|5
1735181820000|2024-12-26 02:57:00|113505.7|113455.7|113507.5|113457.5|113507.5|113457.5|113503.3|113453.3|7
1735181830000|2024-12-26 02:57:10|113507.4|113457.4|113507.5|113457.5|113507.5|113457.5|113507.3|113457.3|3
1735181840000|2024-12-26 02:57:20|113507.9|113457.9|113512.3|113462.3|113512.3|113462.3|113507.1|113457.1|7
1735181850000|2024-12-26 02:57:30|113513.9|113463.9|113515.6|113465.6|113515.6|113465.6|113512.5|113462.5|5
1735181860000|2024-12-26 02:57:40|113515.7|113465.7|113515.5|113465.5|113515.7|113465.7|113515.5|113465.5|2
1735181870000|2024-12-26 02:57:50|113515.6|113465.6|113515.6|113465.6|113515.6|113465.6|113515.6|113465.6|1
1735181880000|2024-12-26 02:58:00|113511.7|113461.7|113506.9|113456.9|113511.9|113461.9|113506.9|113456.9|4
1735181890000|2024-12-26 02:58:10|113505.8|113455.8|113506.6|113456.6|113511.6|113461.6|113505.8|113455.8|9
1735181900000|2024-12-26 02:58:20|113506.7|113456.7|113508.7|113458.7|113508.7|113458.7|113506.7|113456.7|5
1735181910000|2024-12-26 02:58:30|113507.6|113457.6|113510.3|113460.3|113510.3|113460.3|113505.6|113455.6|7
1735181920000|2024-12-26 02:58:40|113511.2|113461.2|113511.4|113461.4|113511.4|113461.4|113510.7|113460.7|4
1735181930000|2024-12-26 02:58:50|113510.8|113460.8|113510.7|113460.7|113510.9|113460.9|113510.5|113460.5|6
1735181940000|2024-12-26 02:59:00|113510|113460|113510.6|113460.6|113510.6|113460.6|113510|113460|2
1735181950000|2024-12-26 02:59:10|113503.9|113453.9|113512.9|113462.9|113513|113463|113503.9|113453.9|6
1735181960000|2024-12-26 02:59:20|113513.2|113463.2|113513|113463|113513.2|113463.2|113513|113463|2
1735181970000|2024-12-26 02:59:30|113513.1|113463.1|113512.9|113462.9|113513.1|113463.1|113512.9|113462.9|2
1735181980000|2024-12-26 02:59:40|113513.6|113463.6|113505.8|113455.8|113513.6|113463.6|113505.8|113455.8|2
1735181990000|2024-12-26 02:59:50|113505.9|113455.9|113515.8|113465.8|113518.1|113468.1|113505.2|113455.2|7
1735182000000|2024-12-26 03:00:00|113509.3|113459.3|113502.5|113452.5|113509.3|113459.3|113501.9|113451.9|9
1735182010000|2024-12-26 03:00:10|113502.4|113452.4|113506.8|113456.8|113506.8|113456.8|113501.1|113451.1|9
1735182020000|2024-12-26 03:00:20|113505.4|113455.4|113502.6|113452.6|113505.4|113455.4|113500.2|113450.2|11
1735182030000|2024-12-26 03:00:30|113501.4|113451.4|113495.9|113445.9|113501.4|113451.4|113495.9|113445.9|6
1735182040000|2024-12-26 03:00:40|113494.7|113444.7|113494.6|113444.6|113494.7|113444.7|113493.6|113443.6|4
1735182060000|2024-12-26 03:01:00|113492|113442|113492|113442|113492|113442|113492|113442|1
1735182070000|2024-12-26 03:01:10|113493.9|113443.9|113491.2|113441.2|113496.2|113446.2|113491.2|113441.2|8
1735182080000|2024-12-26 03:01:20|113493.7|113443.7|113500.8|113450.8|113505.5|113455.5|113493.1|113443.1|19
1735182090000|2024-12-26 03:01:30|113500.7|113450.7|113499.9|113449.9|113500.7|113450.7|113499.9|113449.9|2
1735182100000|2024-12-26 03:01:40|113499.8|113449.8|113499.9|113449.9|113499.9|113449.9|113499.7|113449.7|4
1735182110000|2024-12-26 03:01:50|113495.6|113445.6|113494.7|113444.7|113497.6|113447.6|113494.7|113444.7|5
1735182120000|2024-12-26 03:02:00|113497.4|113447.4|113495.2|113445.2|113497.4|113447.4|113495.2|113445.2|7
1735182140000|2024-12-26 03:02:20|113495.3|113445.3|113491.1|113441.1|113495.3|113445.3|113491.1|113441.1|2
1735182170000|2024-12-26 03:02:50|113496.1|113446.1|113497.6|113447.6|113497.6|113447.6|113496.1|113446.1|4
1735182180000|2024-12-26 03:03:00|113497.3|113447.3|113492.5|113442.5|113497.6|113447.6|113492.5|113442.5|5
1735182190000|2024-12-26 03:03:10|113492.6|113442.6|113494.5|113444.5|113495.1|113445.1|113492.6|113442.6|6
1735182200000|2024-12-26 03:03:20|113494.4|113444.4|113498|113448|113498|113448|113494.2|113444.2|7
1735182210000|2024-12-26 03:03:30|113500.2|113450.2|113494.1|113444.1|113501.1|113451.1|113494.1|113444.1|8
1735182220000|2024-12-26 03:03:40|113493.7|113443.7|113492.8|113442.8|113495.5|113445.5|113490|113440|13
1735182230000|2024-12-26 03:03:50|113490|113440|113493.2|113443.2|113493.2|113443.2|113490|113440|5
1735182250000|2024-12-26 03:04:10|113490.4|113440.4|113492.2|113442.2|113492.2|113442.2|113490.4|113440.4|3
1735182260000|2024-12-26 03:04:20|113489.9|113439.9|113491.6|113441.6|113494.7|113444.7|113489.8|113439.8|8
1735182270000|2024-12-26 03:04:30|113491|113441|113490.4|113440.4|113491|113441|113490.4|113440.4|2
1735182290000|2024-12-26 03:04:50|113485.7|113435.7|113485.7|113435.7|113485.7|113435.7|113485.7|113435.7|1
1735182300000|2024-12-26 03:05:00|113487.5|113437.5|113491.3|113441.3|113493.9|113443.9|113487.5|113437.5|5
1735182310000|2024-12-26 03:05:10|113491.6|113441.6|113492.1|113442.1|113492.1|113442.1|113491.6|113441.6|2
1735182320000|2024-12-26 03:05:20|113492|113442|113492|113442|113492|113442|113492|113442|1
1735182330000|2024-12-26 03:05:30|113489.1|113439.1|113489.1|113439.1|113489.2|113439.2|113489.1|113439.1|3
1735182350000|2024-12-26 03:05:50|113489.5|113439.5|113496.6|113446.6|113496.6|113446.6|113489.5|113439.5|7
1735182360000|2024-12-26 03:06:00|113496.8|113446.8|113491.4|113441.4|113496.8|113446.8|113491.4|113441.4|5
1735182370000|2024-12-26 03:06:10|113490.5|113440.5|113490.9|113440.9|113490.9|113440.9|113490.5|113440.5|3
1735182380000|2024-12-26 03:06:20|113491.8|113441.8|113492.9|113442.9|113495.5|113445.5|113491.8|113441.8|3
1735182410000|2024-12-26 03:06:50|113490|113440|113490|113440|113490|113440|113490|113440|1
1735182420000|2024-12-26 03:07:00|113489.9|113439.9|113490|113440|113490|113440|113489.9|113439.9|2
1735182430000|2024-12-26 03:07:10|113494|113444|113494|113444|113494|113444|113494|113444|1
1735182440000|2024-12-26 03:07:20|113493.9|113443.9|113493.9|113443.9|113493.9|113443.9|113493.9|113443.9|1
1735182450000|2024-12-26 03:07:30|113494|113444|113494.6|113444.6|113494.6|113444.6|113494|113444|2
1735182460000|2024-12-26 03:07:40|113487.9|113437.9|113487.9|113437.9|113487.9|113437.9|113487.9|113437.9|1
1735182470000|2024-12-26 03:07:50|113487.8|113437.8|113487.9|113437.9|113487.9|113437.9|113487.8|113437.8|2
1735182480000|2024-12-26 03:08:00|113487.8|113437.8|113491.6|113441.6|113491.6|113441.6|113487.8|113437.8|4
1735182500000|2024-12-26 03:08:20|113491.4|113441.4|113491.5|113441.5|113491.5|113441.5|113491.3|113441.3|4
1735182510000|2024-12-26 03:08:30|113491.6|113441.6|113487.1|113437.1|113491.6|113441.6|113487.1|113437.1|4
1735182520000|2024-12-26 03:08:40|113487|113437|113487.1|113437.1|113487.1|113437.1|113487|113437|2
1735182530000|2024-12-26 03:08:50|113487|113437|113486.3|113436.3|113489.4|113439.4|113483.4|113433.4|8
1735182540000|2024-12-26 03:09:00|113486.1|113436.1|113485.8|113435.8|113486.1|113436.1|113485.8|113435.8|2
1735182550000|2024-12-26 03:09:10|113485.7|113435.7|113485.6|113435.6|113485.7|113435.7|113485.6|113435.6|2
1735182560000|2024-12-26 03:09:20|113488.1|113438.1|113477.8|113427.8|113488.1|113438.1|113477.4|113427.4|15
1735182570000|2024-12-26 03:09:30|113478.9|113428.9|113476.7|113426.7|113478.9|113428.9|113475.5|113425.5|5
1735182580000|2024-12-26 03:09:40|113476.2|113426.2|113475.8|113425.8|113476.2|113426.2|113475.8|113425.8|2
1735182590000|2024-12-26 03:09:50|113477.5|113427.5|113479.8|113429.8|113481|113431|113477.5|113427.5|9
1735182600000|2024-12-26 03:10:00|113479.5|113429.5|113474.2|113424.2|113479.5|113429.5|113474.2|113424.2|3
1735182610000|2024-12-26 03:10:10|113475.6|113425.6|113474.9|113424.9|113475.6|113425.6|113471.6|113421.6|7
1735182620000|2024-12-26 03:10:20|113474.8|113424.8|113477.7|113427.7|113477.7|113427.7|113474.8|113424.8|4
1735182640000|2024-12-26 03:10:40|113477.8|113427.8|113475.4|113425.4|113477.9|113427.9|113475|113425|7
1735182650000|2024-12-26 03:10:50|113474.8|113424.8|113474.3|113424.3|113475.9|113425.9|113474.1|113424.1|6
1735182660000|2024-12-26 03:11:00|113474.9|113424.9|113475|113425|113476.9|113426.9|113474.8|113424.8|6
1735182670000|2024-12-26 03:11:10|113474.9|113424.9|113474.8|113424.8|113474.9|113424.9|113474.8|113424.8|2
1735182680000|2024-12-26 03:11:20|113475.7|113425.7|113475.5|113425.5|113476.6|113426.6|113475.5|113425.5|4
1735182690000|2024-12-26 03:11:30|113474.3|113424.3|113474.3|113424.3|113474.3|113424.3|113474.3|113424.3|1
1735182700000|2024-12-26 03:11:40|113473.9|113423.9|113473.6|113423.6|113473.9|113423.9|113473.6|113423.6|2
1735182730000|2024-12-26 03:12:10|113472.5|113422.5|113469|113419|113472.5|113422.5|113467.8|113417.8|5
1735182750000|2024-12-26 03:12:30|113468.7|113418.7|113472.8|113422.8|113472.8|113422.8|113463.1|113413.1|8
1735182760000|2024-12-26 03:12:40|113471.1|113421.1|113469.7|113419.7|113471.1|113421.1|113469.7|113419.7|4
1735182770000|2024-12-26 03:12:50|113470.2|113420.2|113472.6|113422.6|113472.6|113422.6|113470.2|113420.2|4
1735182780000|2024-12-26 03:13:00|113473.7|113423.7|113476.5|113426.5|113476.7|113426.7|113473.7|113423.7|4
1735182790000|2024-12-26 03:13:10|113476|113426|113470.2|113420.2|113476|113426|113470.2|113420.2|5
1735182800000|2024-12-26 03:13:20|113471.7|113421.7|113474.2|113424.2|113477.4|113427.4|113471.7|113421.7|6
1735182810000|2024-12-26 03:13:30|113472.3|113422.3|113473.2|113423.2|113473.2|113423.2|113472.3|113422.3|3
1735182820000|2024-12-26 03:13:40|113473.1|113423.1|113473.1|113423.1|113473.1|113423.1|113473.1|113423.1|1
1735182840000|2024-12-26 03:14:00|113473.2|113423.2|113472.3|113422.3|113474.3|113424.3|113472.3|113422.3|5
1735182860000|2024-12-26 03:14:20|113473.5|113423.5|113473.5|113423.5|113473.5|113423.5|113473.5|113423.5|1
1735182870000|2024-12-26 03:14:30|113473.6|113423.6|113473.5|113423.5|113473.6|113423.6|113473.5|113423.5|2
1735182890000|2024-12-26 03:14:50|113473.6|113423.6|113473.5|113423.5|113473.6|113423.6|113473.5|113423.5|2
1735182900000|2024-12-26 03:15:00|113472|113422|113471.1|113421.1|113472|113422|113471.1|113421.1|3
1735182920000|2024-12-26 03:15:20|113472.1|113422.1|113472.1|113422.1|113472.1|113422.1|113472.1|113422.1|1
1735182950000|2024-12-26 03:15:50|113471.1|113421.1|113471.1|113421.1|113471.1|113421.1|113471.1|113421.1|1
1735182960000|2024-12-26 03:16:00|113471|113421|113471.1|113421.1|113471.1|113421.1|113471|113421|2
1735182970000|2024-12-26 03:16:10|113470|113420|113469.9|113419.9|113470|113420|113468.9|113418.9|3
1735182990000|2024-12-26 03:16:30|113470.2|113420.2|113470.2|113420.2|113470.2|113420.2|113470.2|113420.2|1
1735183000000|2024-12-26 03:16:40|113470.4|113420.4|113472.8|113422.8|113472.8|113422.8|113470.4|113420.4|6
1735183010000|2024-12-26 03:16:50|113473.2|113423.2|113471.6|113421.6|113473.2|113423.2|113471.6|113421.6|2
1735183020000|2024-12-26 03:17:00|113469.6|113419.6|113472|113422|113472|113422|113469.4|113419.4|4
1735183030000|2024-12-26 03:17:10|113471.8|113421.8|113471.7|113421.7|113471.8|113421.8|113471.7|113421.7|2
1735183040000|2024-12-26 03:17:20|113470.9|113420.9|113470.9|113420.9|113470.9|113420.9|113470.9|113420.9|1
1735183050000|2024-12-26 03:17:30|113470.8|113420.8|113470.5|113420.5|113470.8|113420.8|113470.5|113420.5|4
1735183060000|2024-12-26 03:17:40|113472.2|113422.2|113472.2|113422.2|113472.2|113422.2|113472.2|113422.2|1
1735183070000|2024-12-26 03:17:50|113472.1|113422.1|113471.1|113421.1|113472.2|113422.2|113471.1|113421.1|3
1735183080000|2024-12-26 03:18:00|113471.2|113421.2|113470.7|113420.7|113471.2|113421.2|113470.7|113420.7|5
1735183090000|2024-12-26 03:18:10|113471|113421|113469.8|113419.8|113471.7|113421.7|113469.8|113419.8|4
1735183110000|2024-12-26 03:18:30|113469.7|113419.7|113469.7|113419.7|113469.7|113419.7|113469.6|113419.6|3
1735183120000|2024-12-26 03:18:40|113471.4|113421.4|113471.4|113421.4|113471.4|113421.4|113471.3|113421.3|3
1735183130000|2024-12-26 03:18:50|113471.3|113421.3|113471.4|113421.4|113471.4|113421.4|113471.3|113421.3|2
1735183150000|2024-12-26 03:19:10|113472.5|113422.5|113471.2|113421.2|113472.5|113422.5|113471.2|113421.2|2
1735183170000|2024-12-26 03:19:30|113472.8|113422.8|113472.8|113422.8|113472.8|113422.8|113472.8|113422.8|1
1735183180000|2024-12-26 03:19:40|113472.7|113422.7|113472.7|113422.7|113472.7|113422.7|113472.7|113422.7|1
1735183190000|2024-12-26 03:19:50|113472|113422|113472|113422|113472|113422|113472|113422|1
1735183200000|2024-12-26 03:20:00|113472.1|113422.1|113469.3|113419.3|113472.1|113422.1|113469.3|113419.3|3
1735183210000|2024-12-26 03:20:10|113471.2|113421.2|113470.9|113420.9|113471.2|113421.2|113468.8|113418.8|5
1735183220000|2024-12-26 03:20:20|113471.4|113421.4|113469.2|113419.2|113471.4|113421.4|113466.8|113416.8|8
1735183230000|2024-12-26 03:20:30|113469|113419|113470|113420|113470.1|113420.1|113469|113419|4
1735183240000|2024-12-26 03:20:40|113468.4|113418.4|113469.1|113419.1|113469.3|113419.3|113468.4|113418.4|6
1735183250000|2024-12-26 03:20:50|113470.6|113420.6|113471.7|113421.7|113471.7|113421.7|113469.3|113419.3|5
1735183260000|2024-12-26 03:21:00|113471.6|113421.6|113471.4|113421.4|113471.6|113421.6|113467.5|113417.5|10
1735183270000|2024-12-26 03:21:10|113470.1|113420.1|113470.9|113420.9|113470.9|113420.9|113470.1|113420.1|3
1735183280000|2024-12-26 03:21:20|113470.5|113420.5|113470.1|113420.1|113470.5|113420.5|113470.1|113420.1|2
1735183290000|2024-12-26 03:21:30|113468.5|113418.5|113469.8|113419.8|113469.8|113419.8|113468.1|113418.1|4
1735183300000|2024-12-26 03:21:40|113467.6|113417.6|113473|113423|113473|113423|113467.6|113417.6|7
1735183310000|2024-12-26 03:21:50|113471.1|113421.1|113459.1|113409.1|113471.1|113421.1|113458.1|113408.1|8
1735183320000|2024-12-26 03:22:00|113459.2|113409.2|113459.1|113409.1|113459.3|113409.3|113459.1|113409.1|4
1735183340000|2024-12-26 03:22:20|113458.5|113408.5|113458.5|113408.5|113458.5|113408.5|113458.5|113408.5|1
1735183350000|2024-12-26 03:22:30|113456.6|113406.6|113457.8|113407.8|113457.8|113407.8|113450.7|113400.7|10
1735183360000|2024-12-26 03:22:40|113457|113407|113457.6|113407.6|113458.1|113408.1|113457|113407|3
1735183370000|2024-12-26 03:22:50|113455.8|113405.8|113439|113389|113455.8|113405.8|113439|113389|12
1735183380000|2024-12-26 03:23:00|113436.7|113386.7|113435.6|113385.6|113436.7|113386.7|113435.6|113385.6|2
1735183390000|2024-12-26 03:23:10|113435.7|113385.7|113434|113384|113436.7|113386.7|113433.3|113383.3|7
1735183400000|2024-12-26 03:23:20|113433.4|113383.4|113428|113378|113435.9|113385.9|113428|113378|16
1735183410000|2024-12-26 03:23:30|113428.1|113378.1|113430.1|113380.1|113431.3|113381.3|113428.1|113378.1|9
1735183420000|2024-12-26 03:23:40|113431.3|113381.3|113431.3|113381.3|113432.5|113382.5|113430|113380|14
1735183430000|2024-12-26 03:23:50|113431.6|113381.6|113431.3|113381.3|113431.6|113381.6|113431.3|113381.3|2
1735183440000|2024-12-26 03:24:00|113431.6|113381.6|113428.5|113378.5|113431.6|113381.6|113427.1|113377.1|7
1735183450000|2024-12-26 03:24:10|113428.7|113378.7|113428.6|113378.6|113428.7|113378.7|113428.6|113378.6|2
1735183460000|2024-12-26 03:24:20|113428.7|113378.7|113428.7|113378.7|113428.7|113378.7|113428.7|113378.7|1
1735183470000|2024-12-26 03:24:30|113431.1|113381.1|113428.5|113378.5|113431.5|113381.5|113426|113376|10
1735183480000|2024-12-26 03:24:40|113428.7|113378.7|113428.5|113378.5|113428.7|113378.7|113426|113376|4
1735183500000|2024-12-26 03:25:00|113428.9|113378.9|113428.4|113378.4|113430.8|113380.8|113426.8|113376.8|6
1735183510000|2024-12-26 03:25:10|113428|113378|113428.3|113378.3|113428.3|113378.3|113428|113378|2
1735183520000|2024-12-26 03:25:20|113428.2|113378.2|113426.8|113376.8|113429.7|113379.7|113426.8|113376.8|5
1735183530000|2024-12-26 03:25:30|113424.6|113374.6|113428.6|113378.6|113433.5|113383.5|113424.6|113374.6|12
1735183540000|2024-12-26 03:25:40|113428.4|113378.4|113428|113378|113428.4|113378.4|113428|113378|2
1735183550000|2024-12-26 03:25:50|113428.1|113378.1|113428|113378|113428.1|113378.1|113428|113378|2
1735183560000|2024-12-26 03:26:00|113427.7|113377.7|113426.5|113376.5|113430.9|113380.9|113426.5|113376.5|8
1735183570000|2024-12-26 03:26:10|113426.6|113376.6|113428.5|113378.5|113428.8|113378.8|113426.6|113376.6|5
1735183580000|2024-12-26 03:26:20|113428.4|113378.4|113428.6|113378.6|113428.6|113378.6|113428.4|113378.4|2
1735183590000|2024-12-26 03:26:30|113428.1|113378.1|113428.1|113378.1|113428.1|113378.1|113428.1|113378.1|1
1735183600000|2024-12-26 03:26:40|113425.6|113375.6|113425.7|113375.7|113425.7|113375.7|113425.6|113375.6|2
1735183610000|2024-12-26 03:26:50|113426.8|113376.8|113423.6|113373.6|113426.8|113376.8|113423.6|113373.6|3
1735183620000|2024-12-26 03:27:00|113426.1|113376.1|113427.9|113377.9|113427.9|113377.9|113423.6|113373.6|7
1735183630000|2024-12-26 03:27:10|113425.2|113375.2|113425.5|113375.5|113425.5|113375.5|113425.2|113375.2|2
1735183640000|2024-12-26 03:27:20|113425.4|113375.4|113424.9|113374.9|113429|113379|113422.2|113372.2|10
1735183650000|2024-12-26 03:27:30|113424.5|113374.5|113423.3|113373.3|113424.7|113374.7|113422.9|113372.9|6
1735183660000|2024-12-26 03:27:40|113423.2|113373.2|113420.4|113370.4|113423.2|113373.2|113420.4|113370.4|3
1735183670000|2024-12-26 03:27:50|113420.3|113370.3|113420.3|113370.3|113420.3|113370.3|113420.3|113370.3|1
1735183680000|2024-12-26 03:28:00|113417.7|113367.7|113414|113364|113419.6|113369.6|113409.9|113359.9|18
1735183690000|2024-12-26 03:28:10|113413.5|113363.5|113414.9|113364.9|113417.3|113367.3|113411.5|113361.5|10
1735183700000|2024-12-26 03:28:20|113415|113365|113414|113364|113415|113365|113413.8|113363.8|4
1735183710000|2024-12-26 03:28:30|113414.3|113364.3|113414.7|113364.7|113414.7|113364.7|113414.3|113364.3|3
1735183720000|2024-12-26 03:28:40|113419.6|113369.6|113419.8|113369.8|113420|113370|113419.6|113369.6|3
1735183730000|2024-12-26 03:28:50|113421.1|113371.1|113421.5|113371.5|113421.9|113371.9|113421.1|113371.1|5
1735183740000|2024-12-26 03:29:00|113421.6|113371.6|113427.1|113377.1|113427.2|113377.2|113420.9|113370.9|7
1735183750000|2024-12-26 03:29:10|113427.3|113377.3|113425.3|113375.3|113427.5|113377.5|113425.3|113375.3|3
1735183760000|2024-12-26 03:29:20|113425.5|113375.5|113428.3|113378.3|113428.3|113378.3|113425.5|113375.5|3
1735183770000|2024-12-26 03:29:30|113428.4|113378.4|113428.5|113378.5|113428.5|113378.5|113428.4|113378.4|2
1735183780000|2024-12-26 03:29:40|113428.4|113378.4|113436|113386|113439.5|113389.5|113428.4|113378.4|9
1735183790000|2024-12-26 03:29:50|113435.3|113385.3|113435.3|113385.3|113435.3|113385.3|113435.3|113385.3|1
1735183800000|2024-12-26 03:30:00|113435.2|113385.2|113435.6|113385.6|113435.6|113385.6|113433.6|113383.6|6
1735183810000|2024-12-26 03:30:10|113435.4|113385.4|113438.2|113388.2|113438.2|113388.2|113431.5|113381.5|6
1735183820000|2024-12-26 03:30:20|113436.7|113386.7|113436.6|113386.6|113437.2|113387.2|113435.8|113385.8|15
1735183830000|2024-12-26 03:30:30|113435.9|113385.9|113436.9|113386.9|113437.1|113387.1|113435.3|113385.3|15
1735183840000|2024-12-26 03:30:40|113437.5|113387.5|113430|113380|113437.5|113387.5|113430|113380|7
1735183850000|2024-12-26 03:30:50|113431.2|113381.2|113430|113380|113431.2|113381.2|113430|113380|2
1735183860000|2024-12-26 03:31:00|113429.5|113379.5|113433.1|113383.1|113433.4|113383.4|113429.5|113379.5|5
1735183870000|2024-12-26 03:31:10|113437.5|113387.5|113431.3|113381.3|113437.5|113387.5|113431.3|113381.3|7
1735183880000|2024-12-26 03:31:20|113432.8|113382.8|113430.6|113380.6|113432.8|113382.8|113430.6|113380.6|5
1735183900000|2024-12-26 03:31:40|113427.3|113377.3|113427.3|113377.3|113427.3|113377.3|113427.3|113377.3|1
1735183910000|2024-12-26 03:31:50|113427.2|113377.2|113427.2|113377.2|113427.2|113377.2|113427.2|113377.2|1
1735183920000|2024-12-26 03:32:00|113429.9|113379.9|113444|113394|113446.8|113396.8|113429.9|113379.9|7
1735183930000|2024-12-26 03:32:10|113443.4|113393.4|113441.8|113391.8|113443.4|113393.4|113441.8|113391.8|4
1735183950000|2024-12-26 03:32:30|113441.7|113391.7|113437.1|113387.1|113441.8|113391.8|113437.1|113387.1|4
1735183960000|2024-12-26 03:32:40|113437.7|113387.7|113437.9|113387.9|113437.9|113387.9|113437.7|113387.7|2
1735183970000|2024-12-26 03:32:50|113437.1|113387.1|113437.9|113387.9|113437.9|113387.9|113436.9|113386.9|3
1735183980000|2024-12-26 03:33:00|113438.1|113388.1|113440.8|113390.8|113441.5|113391.5|113438.1|113388.1|7
1735183990000|2024-12-26 03:33:10|113441.2|113391.2|113441.9|113391.9|113444.1|113394.1|113441.2|113391.2|5
1735184000000|2024-12-26 03:33:20|113442|113392|113442|113392|113442|113392|113442|113392|1
1735184010000|2024-12-26 03:33:30|113441.2|113391.2|113442.6|113392.6|113442.6|113392.6|113440.9|113390.9|4
1735184020000|2024-12-26 03:33:40|113442.5|113392.5|113440.2|113390.2|113442.5|113392.5|113440.2|113390.2|3
1735184030000|2024-12-26 03:33:50|113440|113390|113440|113390|113440|113390|113440|113390|1
1735184040000|2024-12-26 03:34:00|113440.3|113390.3|113431.7|113381.7|113440.3|113390.3|113431.7|113381.7|12
1735184050000|2024-12-26 03:34:10|113431.6|113381.6|113431.6|113381.6|113432.6|113382.6|113431.6|113381.6|3
1735184060000|2024-12-26 03:34:20|113432.5|113382.5|113431.6|113381.6|113432.5|113382.5|113431.6|113381.6|2
1735184070000|2024-12-26 03:34:30|113431.5|113381.5|113428.5|113378.5|113431.5|113381.5|113428.5|113378.5|2
1735184080000|2024-12-26 03:34:40|113428.6|113378.6|113428.5|113378.5|113428.6|113378.6|113428.5|113378.5|2
1735184090000|2024-12-26 03:34:50|113428.8|113378.8|113427.8|113377.8|113438.2|113388.2|113424.1|113374.1|15
1735184100000|2024-12-26 03:35:00|113427.6|113377.6|113429.1|113379.1|113430|113380|113427.4|113377.4|10
1735184110000|2024-12-26 03:35:10|113429.3|113379.3|113430.3|113380.3|113430.3|113380.3|113429.3|113379.3|4
1735184120000|2024-12-26 03:35:20|113429.3|113379.3|113426.9|113376.9|113430.3|113380.3|113426.9|113376.9|7
1735184130000|2024-12-26 03:35:30|113427.1|113377.1|113427.2|113377.2|113427.3|113377.3|113427|113377|5
1735184150000|2024-12-26 03:35:50|113429.2|113379.2|113428.8|113378.8|113433.3|113383.3|113427.2|113377.2|10
1735184160000|2024-12-26 03:36:00|113427.8|113377.8|113427.6|113377.6|113429.5|113379.5|113427.6|113377.6|9
1735184180000|2024-12-26 03:36:20|113427.9|113377.9|113425.3|113375.3|113427.9|113377.9|113425.3|113375.3|3
1735184190000|2024-12-26 03:36:30|113425.4|113375.4|113425.9|113375.9|113425.9|113375.9|113425.4|113375.4|3
1735184200000|2024-12-26 03:36:40|113427.9|113377.9|113427.9|113377.9|113427.9|113377.9|113427.9|113377.9|1
1735184210000|2024-12-26 03:36:50|113427.7|113377.7|113428.1|113378.1|113428.1|113378.1|113427.6|113377.6|4
1735184220000|2024-12-26 03:37:00|113431.6|113381.6|113428.2|113378.2|113431.6|113381.6|113428.2|113378.2|4
1735184230000|2024-12-26 03:37:10|113428.1|113378.1|113428.2|113378.2|113428.2|113378.2|113428.1|113378.1|2
1735184240000|2024-12-26 03:37:20|113428.4|113378.4|113429.5|113379.5|113429.5|113379.5|113428.4|113378.4|2
1735184250000|2024-12-26 03:37:30|113429.4|113379.4|113427.6|113377.6|113429.4|113379.4|113426.9|113376.9|4
1735184260000|2024-12-26 03:37:40|113427.5|113377.5|113427.4|113377.4|113427.5|113377.5|113426.5|113376.5|4
1735184270000|2024-12-26 03:37:50|113427.3|113377.3|113427.6|113377.6|113427.9|113377.9|113427.3|113377.3|5
1735184280000|2024-12-26 03:38:00|113426.9|113376.9|113427.5|113377.5|113427.6|113377.6|113426.9|113376.9|4
1735184300000|2024-12-26 03:38:20|113427.4|113377.4|113426.6|113376.6|113427.4|113377.4|113426.6|113376.6|4
1735184310000|2024-12-26 03:38:30|113427|113377|113427.3|113377.3|113428|113378|113427|113377|5
1735184320000|2024-12-26 03:38:40|113428.3|113378.3|113424.4|113374.4|113428.3|113378.3|113424.4|113374.4|5
1735184330000|2024-12-26 03:38:50|113425.2|113375.2|113427.4|113377.4|113427.4|113377.4|113425.2|113375.2|5
1735184350000|2024-12-26 03:39:10|113427.5|113377.5|113427.5|113377.5|113427.5|113377.5|113427.5|113377.5|1
1735184360000|2024-12-26 03:39:20|113427.6|113377.6|113427.8|113377.8|113430.7|113380.7|113427.4|113377.4|7
1735184370000|2024-12-26 03:39:30|113427.9|113377.9|113427.9|113377.9|113427.9|113377.9|113427.9|113377.9|1
1735184380000|2024-12-26 03:39:40|113428.4|113378.4|113428.5|113378.5|113428.5|113378.5|113428.4|113378.4|2
1735184390000|2024-12-26 03:39:50|113428.4|113378.4|113430.7|113380.7|113430.7|113380.7|113427.2|113377.2|4
1735184400000|2024-12-26 03:40:00|113430.8|113380.8|113431|113381|113431|113381|113430.8|113380.8|3
1735184420000|2024-12-26 03:40:20|113433.5|113383.5|113430.9|113380.9|113434.7|113384.7|113430.9|113380.9|6
1735184440000|2024-12-26 03:40:40|113431|113381|113431|113381|113431|113381|113431|113381|1
1735184450000|2024-12-26 03:40:50|113435|113385|113432.9|113382.9|113435|113385|113432.9|113382.9|5
1735184460000|2024-12-26 03:41:00|113431.3|113381.3|113435.5|113385.5|113435.5|113385.5|113431|113381|4
1735184470000|2024-12-26 03:41:10|113435.4|113385.4|113435.4|113385.4|113435.4|113385.4|113435.3|113385.3|3
1735184480000|2024-12-26 03:41:20|113436.7|113386.7|113439.2|113389.2|113439.2|113389.2|113436.7|113386.7|3
1735184490000|2024-12-26 03:41:30|113443.4|113393.4|113440.6|113390.6|113443.8|113393.8|113439.7|113389.7|10
1735184500000|2024-12-26 03:41:40|113439.1|113389.1|113435.1|113385.1|113439.1|113389.1|113435.1|113385.1|5
1735184510000|2024-12-26 03:41:50|113434.9|113384.9|113435.5|113385.5|113436.8|113386.8|113434.9|113384.9|5
1735184520000|2024-12-26 03:42:00|113435.4|113385.4|113435.5|113385.5|113435.5|113385.5|113435.4|113385.4|2
1735184530000|2024-12-26 03:42:10|113433.4|113383.4|113433.4|113383.4|113433.4|113383.4|113433.1|113383.1|3
1735184540000|2024-12-26 03:42:20|113432.7|113382.7|113432.3|113382.3|113432.7|113382.7|113430.1|113380.1|11
1735184550000|2024-12-26 03:42:30|113436.2|113386.2|113432.3|113382.3|113436.2|113386.2|113432.3|113382.3|3
1735184560000|2024-12-26 03:42:40|113432.2|113382.2|113434.1|113384.1|113437.1|113387.1|113432.2|113382.2|9
1735184570000|2024-12-26 03:42:50|113434.2|113384.2|113434.2|113384.2|113434.2|113384.2|113434.2|113384.2|1
1735184580000|2024-12-26 03:43:00|113433.1|113383.1|113434|113384|113434|113384|113433.1|113383.1|2
1735184590000|2024-12-26 03:43:10|113430.2|113380.2|113429.3|113379.3|113431.3|113381.3|113429.3|113379.3|6
1735184600000|2024-12-26 03:43:20|113429.5|113379.5|113430.1|113380.1|113430.1|113380.1|113429.5|113379.5|2
1735184610000|2024-12-26 03:43:30|113429.9|113379.9|113429.5|113379.5|113429.9|113379.9|113429.5|113379.5|4
1735184620000|2024-12-26 03:43:40|113429.7|113379.7|113431.3|113381.3|113433.5|113383.5|113428.3|113378.3|7
1735184630000|2024-12-26 03:43:50|113431.5|113381.5|113431.3|113381.3|113431.5|113381.5|113431.3|113381.3|2
1735184640000|2024-12-26 03:44:00|113431.2|113381.2|113431|113381|113431.2|113381.2|113431|113381|2
1735184650000|2024-12-26 03:44:10|113431.1|113381.1|113427.9|113377.9|113431.2|113381.2|113427.9|113377.9|3
1735184660000|2024-12-26 03:44:20|113427.7|113377.7|113427.7|113377.7|113427.7|113377.7|113427.7|113377.7|1
1735184680000|2024-12-26 03:44:40|113430.9|113380.9|113434|113384|113434|113384|113430.9|113380.9|3
1735184690000|2024-12-26 03:44:50|113431.7|113381.7|113431.7|113381.7|113431.7|113381.7|113431.7|113381.7|1
1735184700000|2024-12-26 03:45:00|113431.9|113381.9|113434.6|113384.6|113434.8|113384.8|113431.9|113381.9|4
1735184720000|2024-12-26 03:45:20|113434.7|113384.7|113431.7|113381.7|113434.8|113384.8|113431.7|113381.7|4
1735184730000|2024-12-26 03:45:30|113431.8|113381.8|113431.7|113381.7|113431.8|113381.8|113431.7|113381.7|2
1735184740000|2024-12-26 03:45:40|113431.6|113381.6|113431.4|113381.4|113431.7|113381.7|113431.4|113381.4|4
1735184750000|2024-12-26 03:45:50|113427.6|113377.6|113427.6|113377.6|113427.6|113377.6|113427.6|113377.6|1
1735184770000|2024-12-26 03:46:10|113427.4|113377.4|113431.8|113381.8|113431.8|113381.8|113427.4|113377.4|3
1735184780000|2024-12-26 03:46:20|113434.3|113384.3|113435.1|113385.1|113436.9|113386.9|113434.3|113384.3|4
1735184790000|2024-12-26 03:46:30|113435.4|113385.4|113434.4|113384.4|113435.4|113385.4|113434.4|113384.4|5
1735184800000|2024-12-26 03:46:40|113434|113384|113435.6|113385.6|113438|113388|113434|113384|5
1735184810000|2024-12-26 03:46:50|113436.2|113386.2|113432.8|113382.8|113436.2|113386.2|113432.8|113382.8|8
1735184820000|2024-12-26 03:47:00|113435.3|113385.3|113436.1|113386.1|113436.1|113386.1|113435.3|113385.3|5
1735184830000|2024-12-26 03:47:10|113436|113386|113436.1|113386.1|113436.2|113386.2|113436|113386|5
1735184840000|2024-12-26 03:47:20|113436|113386|113436.5|113386.5|113436.5|113386.5|113435.7|113385.7|4
1735184850000|2024-12-26 03:47:30|113436.6|113386.6|113435.9|113385.9|113439|113389|113429.5|113379.5|9
1735184860000|2024-12-26 03:47:40|113436|113386|113437.5|113387.5|113438.4|113388.4|113436|113386|7
1735184870000|2024-12-26 03:47:50|113437.1|113387.1|113438.9|113388.9|113438.9|113388.9|113436.7|113386.7|5
1735184880000|2024-12-26 03:48:00|113439|113389|113438.9|113388.9|113439|113389|113438.9|113388.9|2
1735184890000|2024-12-26 03:48:10|113438.8|113388.8|113434.1|113384.1|113438.8|113388.8|113434.1|113384.1|2
1735184900000|2024-12-26 03:48:20|113434|113384|113434.1|113384.1|113434.1|113384.1|113434|113384|2
1735184920000|2024-12-26 03:48:40|113439.9|113389.9|113435.5|113385.5|113440.7|113390.7|113435.5|113385.5|5
1735184930000|2024-12-26 03:48:50|113435.6|113385.6|113435.5|113385.5|113438.5|113388.5|113435.3|113385.3|10
1735184940000|2024-12-26 03:49:00|113435.1|113385.1|113437.7|113387.7|113437.7|113387.7|113435.1|113385.1|4
1735184950000|2024-12-26 03:49:10|113435.3|113385.3|113434.7|113384.7|113439.5|113389.5|113434.6|113384.6|7
1735184960000|2024-12-26 03:49:20|113434.8|113384.8|113434.5|113384.5|113434.8|113384.8|113434.5|113384.5|4
1735184970000|2024-12-26 03:49:30|113434.4|113384.4|113434.5|113384.5|113434.5|113384.5|113434.4|113384.4|2
1735184980000|2024-12-26 03:49:40|113431.6|113381.6|113431.6|113381.6|113431.6|113381.6|113431.6|113381.6|1
1735185000000|2024-12-26 03:50:00|113434.4|113384.4|113429.1|113379.1|113434.4|113384.4|113429.1|113379.1|6
1735185010000|2024-12-26 03:50:10|113428.5|113378.5|113427.1|113377.1|113428.5|113378.5|113427.1|113377.1|6
1735185020000|2024-12-26 03:50:20|113427.2|113377.2|113427.2|113377.2|113427.2|113377.2|113427.2|113377.2|1
1735185030000|2024-12-26 03:50:30|113427.1|113377.1|113427|113377|113427.1|113377.1|113427|113377|2
1735185040000|2024-12-26 03:50:40|113424.6|113374.6|113424.9|113374.9|113424.9|113374.9|113424.6|113374.6|3
1735185050000|2024-12-26 03:50:50|113424.8|113374.8|113424.6|113374.6|113433.5|113383.5|113424.6|113374.6|6
1735185060000|2024-12-26 03:51:00|113426.4|113376.4|113424.5|113374.5|113426.7|113376.7|113424.5|113374.5|6
1735185070000|2024-12-26 03:51:10|113423.8|113373.8|113422.6|113372.6|113423.8|113373.8|113422.6|113372.6|2
1735185080000|2024-12-26 03:51:20|113422.7|113372.7|113422.7|113372.7|113422.8|113372.8|113422.7|113372.7|3
1735185090000|2024-12-26 03:51:30|113422.6|113372.6|113422|113372|113422.6|113372.6|113422|113372|5
1735185100000|2024-12-26 03:51:40|113422.1|113372.1|113422.3|113372.3|113422.3|113372.3|113422.1|113372.1|2
1735185110000|2024-12-26 03:51:50|113422.1|113372.1|113424.2|113374.2|113424.2|113374.2|113421.9|113371.9|6
1735185120000|2024-12-26 03:52:00|113424.7|113374.7|113427.1|113377.1|113427.1|113377.1|113424.7|113374.7|3
1735185130000|2024-12-26 03:52:10|113427.5|113377.5|113427.7|113377.7|113427.9|113377.9|113427.5|113377.5|4
1735185150000|2024-12-26 03:52:30|113427.8|113377.8|113425.2|113375.2|113428.2|113378.2|113425.2|113375.2|4
1735185160000|2024-12-26 03:52:40|113424|113374|113424|113374|113424|113374|113423.8|113373.8|5
1735185170000|2024-12-26 03:52:50|113423.9|113373.9|113424|113374|113424|113374|113423.9|113373.9|2
1735185180000|2024-12-26 03:53:00|113426.5|113376.5|113431.5|113381.5|113444.9|113394.9|113426.5|113376.5|22
1735185190000|2024-12-26 03:53:10|113433.3|113383.3|113430.3|113380.3|113435.6|113385.6|113426.8|113376.8|16
1735185200000|2024-12-26 03:53:20|113429.4|113379.4|113426.5|113376.5|113429.4|113379.4|113424.7|113374.7|9
1735185210000|2024-12-26 03:53:30|113426.8|113376.8|113427.2|113377.2|113427.6|113377.6|113426.8|113376.8|4
1735185220000|2024-12-26 03:53:40|113427.6|113377.6|113427.2|113377.2|113427.6|113377.6|113427.2|113377.2|4
1735185230000|2024-12-26 03:53:50|113427.1|113377.1|113421.1|113371.1|113427.4|113377.4|113421.1|113371.1|6
1735185240000|2024-12-26 03:54:00|113421.3|113371.3|113420.8|113370.8|113426.2|113376.2|113419.8|113369.8|9
1735185250000|2024-12-26 03:54:10|113424.4|113374.4|113424.3|113374.3|113424.4|113374.4|113420.8|113370.8|9
1735185260000|2024-12-26 03:54:20|113427.2|113377.2|113428.2|113378.2|113429|113379|113426.5|113376.5|12
1735185270000|2024-12-26 03:54:30|113428.3|113378.3|113427.6|113377.6|113429.4|113379.4|113424.6|113374.6|14
1735185280000|2024-12-26 03:54:40|113423.6|113373.6|113426.5|113376.5|113427.2|113377.2|113423.6|113373.6|5
1735185290000|2024-12-26 03:54:50|113427.1|113377.1|113427.3|113377.3|113427.3|113377.3|113427.1|113377.1|2
1735185300000|2024-12-26 03:55:00|113427.2|113377.2|113445.4|113395.4|113447.8|113397.8|113424.3|113374.3|8
1735185310000|2024-12-26 03:55:10|113443.2|113393.2|113440|113390|113447.4|113397.4|113440|113390|7
1735185320000|2024-12-26 03:55:20|113439.3|113389.3|113438.8|113388.8|113439.3|113389.3|113438.6|113388.6|4
1735185330000|2024-12-26 03:55:30|113439.5|113389.5|113441.1|113391.1|113442.1|113392.1|113439.5|113389.5|5
1735185340000|2024-12-26 03:55:40|113438.4|113388.4|113438.3|113388.3|113438.4|113388.4|113438|113388|3
1735185350000|2024-12-26 03:55:50|113438.7|113388.7|113438.4|113388.4|113438.7|113388.7|113438.4|113388.4|4
1735185360000|2024-12-26 03:56:00|113438.2|113388.2|113438.8|113388.8|113440.2|113390.2|113438.1|113388.1|9
1735185370000|2024-12-26 03:56:10|113439.4|113389.4|113439.4|113389.4|113439.4|113389.4|113439.4|113389.4|1
1735185380000|2024-12-26 03:56:20|113439.5|113389.5|113439.5|113389.5|113439.5|113389.5|113439.5|113389.5|1
1735185390000|2024-12-26 03:56:30|113439.9|113389.9|113438.6|113388.6|113439.9|113389.9|113438.6|113388.6|2
1735185400000|2024-12-26 03:56:40|113437.4|113387.4|113437.3|113387.3|113437.5|113387.5|113437.3|113387.3|3
1735185410000|2024-12-26 03:56:50|113437.2|113387.2|113437.3|113387.3|113437.3|113387.3|113437.2|113387.2|2
1735185420000|2024-12-26 03:57:00|113438.6|113388.6|113439.3|113389.3|113439.3|113389.3|113438.5|113388.5|4
1735185430000|2024-12-26 03:57:10|113438.8|113388.8|113438.7|113388.7|113438.8|113388.8|113438.6|113388.6|3
1735185440000|2024-12-26 03:57:20|113438.5|113388.5|113438.5|113388.5|113438.5|113388.5|113438.5|113388.5|1
1735185450000|2024-12-26 03:57:30|113437.2|113387.2|113437.2|113387.2|113437.2|113387.2|113437.2|113387.2|1
1735185470000|2024-12-26 03:57:50|113437.3|113387.3|113439.7|113389.7|113439.7|113389.7|113437.3|113387.3|3
1735185480000|2024-12-26 03:58:00|113439.8|113389.8|113439.8|113389.8|113439.8|113389.8|113439.8|113389.8|1
1735185490000|2024-12-26 03:58:10|113439.7|113389.7|113439.6|113389.6|113439.7|113389.7|113439.6|113389.6|2
1735185500000|2024-12-26 03:58:20|113439.5|113389.5|113437.1|113387.1|113439.5|113389.5|113437.1|113387.1|2
1735185510000|2024-12-26 03:58:30|113436.9|113386.9|113442.9|113392.9|113442.9|113392.9|113436.9|113386.9|5
1735185520000|2024-12-26 03:58:40|113441.9|113391.9|113447.1|113397.1|113447.1|113397.1|113441.9|113391.9|6
1735185530000|2024-12-26 03:58:50|113447.7|113397.7|113448|113398|113448|113398|113447.7|113397.7|2
1735185540000|2024-12-26 03:59:00|113448.1|113398.1|113448|113398|113448.1|113398.1|113448|113398|4
1735185550000|2024-12-26 03:59:10|113448.1|113398.1|113444|113394|113448.4|113398.4|113444|113394|4
1735185560000|2024-12-26 03:59:20|113442.5|113392.5|113444.7|113394.7|113444.7|113394.7|113442.5|113392.5|3
1735185570000|2024-12-26 03:59:30|113442.9|113392.9|113444.6|113394.6|113444.7|113394.7|113442.9|113392.9|3
1735185580000|2024-12-26 03:59:40|113441.7|113391.7|113444.9|113394.9|113445.1|113395.1|113441.7|113391.7|5
1735185590000|2024-12-26 03:59:50|113446.2|113396.2|113437|113387|113447.7|113397.7|113435.7|113385.7|9
1735185600000|2024-12-26 04:00:00|113437.3|113387.3|113449.7|113399.7|113457.8|113407.8|113430.8|113380.8|22
1735185610000|2024-12-26 04:00:10|113449.1|113399.1|113449.1|113399.1|113449.1|113399.1|113449|113399|3
1735185620000|2024-12-26 04:00:20|113449.2|113399.2|113449.1|113399.1|113449.3|113399.3|113449|113399|5
1735185630000|2024-12-26 04:00:30|113443.2|113393.2|113443.2|113393.2|113443.2|113393.2|113443.2|113393.2|1
1735185640000|2024-12-26 04:00:40|113442.8|113392.8|113450|113400|113452.6|113402.6|113442.8|113392.8|8
1735185650000|2024-12-26 04:00:50|113450.3|113400.3|113455.7|113405.7|113456.8|113406.8|113449.5|113399.5|20
1735185660000|2024-12-26 04:01:00|113453.4|113403.4|113456.7|113406.7|113460|113410|113453.4|113403.4|28
1735185670000|2024-12-26 04:01:10|113457.7|113407.7|113457.8|113407.8|113458|113408|113457.7|113407.7|4
1735185680000|2024-12-26 04:01:20|113455.4|113405.4|113453.3|113403.3|113460.4|113410.4|113453|113403|17
1735185690000|2024-12-26 04:01:30|113455.5|113405.5|113466.1|113416.1|113474.7|113424.7|113455.2|113405.2|18
1735185700000|2024-12-26 04:01:40|113467.5|113417.5|113470|113420|113471.1|113421.1|113465.2|113415.2|14
1735185710000|2024-12-26 04:01:50|113465.2|113415.2|113465.6|113415.6|113472.8|113422.8|113465.2|113415.2|8
1735185720000|2024-12-26 04:02:00|113466.7|113416.7|113492.4|113442.4|113492.4|113442.4|113465.6|113415.6|42
1735185730000|2024-12-26 04:02:10|113487.4|113437.4|113492.5|113442.5|113495.4|113445.4|113485.4|113435.4|34
1735185740000|2024-12-26 04:02:20|113491.7|113441.7|113490.1|113440.1|113499.2|113449.2|113487.7|113437.7|26
1735185750000|2024-12-26 04:02:30|113490.2|113440.2|113490.5|113440.5|113493.5|113443.5|113487.8|113437.8|12
1735185760000|2024-12-26 04:02:40|113490.4|113440.4|113487.1|113437.1|113490.4|113440.4|113485.9|113435.9|13
1735185770000|2024-12-26 04:02:50|113484.5|113434.5|113485.6|113435.6|113486.9|113436.9|113484.5|113434.5|6
1735185780000|2024-12-26 04:03:00|113486.4|113436.4|113486.7|113436.7|113505.9|113455.9|113486.2|113436.2|26
1735185790000|2024-12-26 04:03:10|113486.8|113436.8|113497.6|113447.6|113497.6|113447.6|113486.8|113436.8|16
1735185800000|2024-12-26 04:03:20|113495|113445|113495.2|113445.2|113496.7|113446.7|113493.9|113443.9|9
1735185810000|2024-12-26 04:03:30|113494.1|113444.1|113502.9|113452.9|113505.7|113455.7|113489.5|113439.5|25
1735185820000|2024-12-26 04:03:40|113501.2|113451.2|113501.4|113451.4|113505.4|113455.4|113500.9|113450.9|9
1735185830000|2024-12-26 04:03:50|113503.8|113453.8|113500.9|113450.9|113504.8|113454.8|113499.7|113449.7|11
1735185840000|2024-12-26 04:04:00|113502.2|113452.2|113502.1|113452.1|113502.2|113452.2|113502|113452|3
1735185850000|2024-12-26 04:04:10|113502.4|113452.4|113502.7|113452.7|113502.7|113452.7|113500.3|113450.3|6
1735185860000|2024-12-26 04:04:20|113502.6|113452.6|113502.7|113452.7|113502.7|113452.7|113502.6|113452.6|2
1735185870000|2024-12-26 04:04:30|113502.6|113452.6|113501|113451|113505.5|113455.5|113495.1|113445.1|13
1735185880000|2024-12-26 04:04:40|113498.2|113448.2|113498.7|113448.7|113498.7|113448.7|113498.2|113448.2|3
1735185900000|2024-12-26 04:05:00|113498|113448|113499.3|113449.3|113500.6|113450.6|113498|113448|5
1735185930000|2024-12-26 04:05:30|113497|113447|113502.3|113452.3|113504.2|113454.2|113495|113445|6
1735185940000|2024-12-26 04:05:40|113501.3|113451.3|113494.6|113444.6|113501.3|113451.3|113494.6|113444.6|6
1735185950000|2024-12-26 04:05:50|113493.2|113443.2|113489.7|113439.7|113495|113445|113489.7|113439.7|6
1735185960000|2024-12-26 04:06:00|113492.1|113442.1|113492.1|113442.1|113492.1|113442.1|113492.1|113442.1|1
1735185970000|2024-12-26 04:06:10|113489.6|113439.6|113484.9|113434.9|113489.6|113439.6|113482.6|113432.6|8
1735185980000|2024-12-26 04:06:20|113487.9|113437.9|113490|113440|113491.1|113441.1|113487.9|113437.9|6
1735185990000|2024-12-26 04:06:30|113492.6|113442.6|113498|113448|113498|113448|113492.6|113442.6|3
1735186000000|2024-12-26 04:06:40|113500.5|113450.5|113500.6|113450.6|113500.6|113450.6|113499.6|113449.6|6
1735186010000|2024-12-26 04:06:50|113501.7|113451.7|113495.4|113445.4|113501.7|113451.7|113495.4|113445.4|6
1735186030000|2024-12-26 04:07:10|113493|113443|113489.4|113439.4|113495.5|113445.5|113489.1|113439.1|7
1735186050000|2024-12-26 04:07:30|113489.3|113439.3|113489.3|113439.3|113489.3|113439.3|113489.3|113439.3|1
1735186060000|2024-12-26 04:07:40|113489.4|113439.4|113488.4|113438.4|113489.4|113439.4|113488.4|113438.4|2
1735186070000|2024-12-26 04:07:50|113488.6|113438.6|113488.4|113438.4|113488.6|113438.6|113488.4|113438.4|2
1735186080000|2024-12-26 04:08:00|113488.7|113438.7|113491.9|113441.9|113491.9|113441.9|113488.7|113438.7|3
1735186090000|2024-12-26 04:08:10|113492|113442|113491.8|113441.8|113492|113442|113491.8|113441.8|2
1735186100000|2024-12-26 04:08:20|113490.7|113440.7|113490.7|113440.7|113490.7|113440.7|113490.7|113440.7|1
1735186130000|2024-12-26 04:08:50|113488.7|113438.7|113488.7|113438.7|113488.7|113438.7|113488.7|113438.7|1
1735186140000|2024-12-26 04:09:00|113489.9|113439.9|113489.9|113439.9|113489.9|113439.9|113489.9|113439.9|1
1735186150000|2024-12-26 04:09:10|113490|113440|113491.6|113441.6|113491.6|113441.6|113488.7|113438.7|3
1735186160000|2024-12-26 04:09:20|113491.7|113441.7|113491.7|113441.7|113491.7|113441.7|113491.7|113441.7|1
1735186170000|2024-12-26 04:09:30|113491.8|113441.8|113491.7|113441.7|113491.8|113441.8|113491.7|113441.7|2
1735186180000|2024-12-26 04:09:40|113491.9|113441.9|113492.2|113442.2|113492.2|113442.2|113491.9|113441.9|3
1735186190000|2024-12-26 04:09:50|113489.6|113439.6|113491.4|113441.4|113495|113445|113489.6|113439.6|6
1735186200000|2024-12-26 04:10:00|113491.5|113441.5|113491.9|113441.9|113498.6|113448.6|113490|113440|8
1735186210000|2024-12-26 04:10:10|113491|113441|113502.1|113452.1|113502.1|113452.1|113491|113441|10
1735186220000|2024-12-26 04:10:20|113501.7|113451.7|113501.4|113451.4|113501.7|113451.7|113501.3|113451.3|3
1735186230000|2024-12-26 04:10:30|113501.6|113451.6|113501.8|113451.8|113501.8|113451.8|113501.6|113451.6|2
1735186240000|2024-12-26 04:10:40|113500|113450|113497.5|113447.5|113501.8|113451.8|113497.5|113447.5|5
1735186250000|2024-12-26 04:10:50|113498.9|113448.9|113496.2|113446.2|113498.9|113448.9|113495.8|113445.8|5
1735186260000|2024-12-26 04:11:00|113496.5|113446.5|113496.5|113446.5|113496.6|113446.6|113496.5|113446.5|3
1735186280000|2024-12-26 04:11:20|113493.6|113443.6|113492.3|113442.3|113493.6|113443.6|113489|113439|4
1735186290000|2024-12-26 04:11:30|113494.2|113444.2|113501.1|113451.1|113501.6|113451.6|113490.4|113440.4|7
1735186300000|2024-12-26 04:11:40|113499.9|113449.9|113501|113451|113502|113452|113499.9|113449.9|4
1735186310000|2024-12-26 04:11:50|113496.3|113446.3|113497.2|113447.2|113502.2|113452.2|113494.2|113444.2|9
1735186320000|2024-12-26 04:12:00|113497.3|113447.3|113497.2|113447.2|113497.3|113447.3|113497.2|113447.2|2
1735186340000|2024-12-26 04:12:20|113493.7|113443.7|113493.7|113443.7|113493.7|113443.7|113489.7|113439.7|4
1735186350000|2024-12-26 04:12:30|113494|113444|113501.7|113451.7|113503.1|113453.1|113494|113444|8
1735186360000|2024-12-26 04:12:40|113502.8|113452.8|113502.4|113452.4|113502.8|113452.8|113501.9|113451.9|7
1735186370000|2024-12-26 04:12:50|113502.5|113452.5|113503.4|113453.4|113503.4|113453.4|113502|113452|5
1735186380000|2024-12-26 04:13:00|113503.6|113453.6|113499.5|113449.5|113503.6|113453.6|113498.5|113448.5|7
1735186390000|2024-12-26 04:13:10|113500|113450|113498.8|113448.8|113500|113450|113498.7|113448.7|4
1735186400000|2024-12-26 04:13:20|113498.3|113448.3|113499.7|113449.7|113499.7|113449.7|113495.7|113445.7|6
1735186410000|2024-12-26 04:13:30|113501|113451|113501.1|113451.1|113501.1|113451.1|113501|113451|2
1735186420000|2024-12-26 04:13:40|113501.3|113451.3|113500.9|113450.9|113501.4|113451.4|113500.9|113450.9|3
1735186430000|2024-12-26 04:13:50|113497.6|113447.6|113497.6|113447.6|113497.6|113447.6|113497.6|113447.6|1
1735186440000|2024-12-26 04:14:00|113497.7|113447.7|113496.6|113446.6|113497.7|113447.7|113493.9|113443.9|9
1735186450000|2024-12-26 04:14:10|113498.1|113448.1|113492.9|113442.9|113502.1|113452.1|113492.9|113442.9|10
1735186460000|2024-12-26 04:14:20|113494.9|113444.9|113502.1|113452.1|113503.7|113453.7|113494.9|113444.9|12
1735186470000|2024-12-26 04:14:30|113499.9|113449.9|113502.5|113452.5|113503.7|113453.7|113498.7|113448.7|9
1735186480000|2024-12-26 04:14:40|113501.7|113451.7|113501.5|113451.5|113501.7|113451.7|113501.5|113451.5|3
1735186490000|2024-12-26 04:14:50|113498.4|113448.4|113498.3|113448.3|113498.4|113448.4|113498.3|113448.3|2
1735186500000|2024-12-26 04:15:00|113497.5|113447.5|113497.2|113447.2|113498|113448|113497.2|113447.2|5
1735186510000|2024-12-26 04:15:10|113497.5|113447.5|113502.1|113452.1|113502.1|113452.1|113497.5|113447.5|2
1735186520000|2024-12-26 04:15:20|113502.2|113452.2|113503.9|113453.9|113505.7|113455.7|113499.5|113449.5|11
1735186530000|2024-12-26 04:15:30|113505.4|113455.4|113500.9|113450.9|113506.2|113456.2|113500.9|113450.9|5
1735186540000|2024-12-26 04:15:40|113501.8|113451.8|113502.7|113452.7|113502.7|113452.7|113501.8|113451.8|2
1735186550000|2024-12-26 04:15:50|113502.2|113452.2|113505.6|113455.6|113506.8|113456.8|113502.2|113452.2|8
1735186560000|2024-12-26 04:16:00|113503.8|113453.8|113500.5|113450.5|113506.9|113456.9|113500.5|113450.5|9
1735186570000|2024-12-26 04:16:10|113502|113452|113501.6|113451.6|113502.9|113452.9|113501.6|113451.6|5
1735186580000|2024-12-26 04:16:20|113501.9|113451.9|113502.3|113452.3|113502.4|113452.4|113501.9|113451.9|4
1735186590000|2024-12-26 04:16:30|113502.5|113452.5|113498.3|113448.3|113502.5|113452.5|113498.3|113448.3|6
1735186600000|2024-12-26 04:16:40|113498.2|113448.2|113498.2|113448.2|113498.2|113448.2|113498.2|113448.2|1
1735186620000|2024-12-26 04:17:00|113498.1|113448.1|113500.5|113450.5|113500.5|113450.5|113495.5|113445.5|8
1735186630000|2024-12-26 04:17:10|113499|113449|113501.7|113451.7|113501.7|113451.7|113499|113449|4
1735186640000|2024-12-26 04:17:20|113502.1|113452.1|113501.7|113451.7|113502.3|113452.3|113501.5|113451.5|4
1735186650000|2024-12-26 04:17:30|113501.5|113451.5|113502.3|113452.3|113502.3|113452.3|113501.5|113451.5|4
1735186660000|2024-12-26 04:17:40|113498.1|113448.1|113503.1|113453.1|113503.1|113453.1|113497.1|113447.1|5
1735186670000|2024-12-26 04:17:50|113505.7|113455.7|113505.5|113455.5|113505.7|113455.7|113504.3|113454.3|6
1735186680000|2024-12-26 04:18:00|113505.2|113455.2|113504.3|113454.3|113505.2|113455.2|113504.3|113454.3|4
1735186690000|2024-12-26 04:18:10|113505.5|113455.5|113505.5|113455.5|113508.1|113458.1|113504.2|113454.2|6
1735186700000|2024-12-26 04:18:20|113504.8|113454.8|113504.8|113454.8|113506.3|113456.3|113504.7|113454.7|7
1735186710000|2024-12-26 04:18:30|113504.6|113454.6|113504.7|113454.7|113504.8|113454.8|113504.6|113454.6|3
1735186720000|2024-12-26 04:18:40|113504.6|113454.6|113502.2|113452.2|113504.6|113454.6|113497.7|113447.7|5
1735186730000|2024-12-26 04:18:50|113504.6|113454.6|113502.5|113452.5|113504.6|113454.6|113502.2|113452.2|5
1735186740000|2024-12-26 04:19:00|113501.5|113451.5|113503.2|113453.2|113505.6|113455.6|113496.7|113446.7|6
1735186750000|2024-12-26 04:19:10|113503.3|113453.3|113502.5|113452.5|113503.3|113453.3|113502.5|113452.5|3
1735186760000|2024-12-26 04:19:20|113502.6|113452.6|113502.4|113452.4|113503.2|113453.2|113502.4|113452.4|3
1735186770000|2024-12-26 04:19:30|113502.6|113452.6|113503.2|113453.2|113503.2|113453.2|113502.6|113452.6|2
1735186780000|2024-12-26 04:19:40|113499.1|113449.1|113499.4|113449.4|113499.7|113449.7|113499.1|113449.1|4
1735186790000|2024-12-26 04:19:50|113500.9|113450.9|113501.2|113451.2|113501.2|113451.2|113499.7|113449.7|5
1735186800000|2024-12-26 04:20:00|113501.3|113451.3|113501.3|113451.3|113501.3|113451.3|113501.3|113451.3|1
1735186810000|2024-12-26 04:20:10|113501.2|113451.2|113501.1|113451.1|113501.2|113451.2|113501.1|113451.1|2
1735186820000|2024-12-26 04:20:20|113498.7|113448.7|113499.2|113449.2|113499.2|113449.2|113498.7|113448.7|3
1735186830000|2024-12-26 04:20:30|113497.6|113447.6|113497.8|113447.8|113497.8|113447.8|113496.1|113446.1|4
1735186840000|2024-12-26 04:20:40|113500.1|113450.1|113500.3|113450.3|113500.3|113450.3|113500.1|113450.1|3
1735186850000|2024-12-26 04:20:50|113500.1|113450.1|113500|113450|113500.1|113450.1|113500|113450|2
1735186860000|2024-12-26 04:21:00|113500.1|113450.1|113506.2|113456.2|113510.7|113460.7|113500.1|113450.1|8
1735186870000|2024-12-26 04:21:10|113505.4|113455.4|113506.2|113456.2|113506.2|113456.2|113505.4|113455.4|3
1735186880000|2024-12-26 04:21:20|113505.3|113455.3|113503.3|113453.3|113506.8|113456.8|113503.3|113453.3|7
1735186920000|2024-12-26 04:22:00|113498.6|113448.6|113498.8|113448.8|113498.9|113448.9|113498.6|113448.6|3
1735186940000|2024-12-26 04:22:20|113499.7|113449.7|113502.5|113452.5|113504.1|113454.1|113498.8|113448.8|5
1735186950000|2024-12-26 04:22:30|113503.1|113453.1|113503.8|113453.8|113503.8|113453.8|113503.1|113453.1|3
1735186960000|2024-12-26 04:22:40|113504.2|113454.2|113503.6|113453.6|113507.1|113457.1|113502.5|113452.5|14
1735186970000|2024-12-26 04:22:50|113506.3|113456.3|113503.4|113453.4|113506.3|113456.3|113503.3|113453.3|5
1735186980000|2024-12-26 04:23:00|113503.3|113453.3|113503.7|113453.7|113503.8|113453.8|113502.9|113452.9|5
1735186990000|2024-12-26 04:23:10|113502.9|113452.9|113503.7|113453.7|113504.3|113454.3|113502.9|113452.9|5
1735187000000|2024-12-26 04:23:20|113497.9|113447.9|113497.7|113447.7|113497.9|113447.9|113497.7|113447.7|2
1735187010000|2024-12-26 04:23:30|113496.8|113446.8|113497.9|113447.9|113497.9|113447.9|113496.4|113446.4|5
1735187020000|2024-12-26 04:23:40|113498|113448|113501.6|113451.6|113501.6|113451.6|113497.9|113447.9|3
1735187030000|2024-12-26 04:23:50|113502.8|113452.8|113502.4|113452.4|113502.8|113452.8|113502.4|113452.4|2
1735187040000|2024-12-26 04:24:00|113502.3|113452.3|113502.4|113452.4|113502.4|113452.4|113502.3|113452.3|2
1735187050000|2024-12-26 04:24:10|113502.3|113452.3|113497.6|113447.6|113502.4|113452.4|113497.6|113447.6|3
1735187060000|2024-12-26 04:24:20|113497.5|113447.5|113497.6|113447.6|113497.6|113447.6|113497.5|113447.5|2
1735187080000|2024-12-26 04:24:40|113502.3|113452.3|113502.3|113452.3|113502.5|113452.5|113502.3|113452.3|3
1735187100000|2024-12-26 04:25:00|113501.9|113451.9|113505.5|113455.5|113515.2|113465.2|113501.9|113451.9|8
1735187110000|2024-12-26 04:25:10|113505.6|113455.6|113505.5|113455.5|113505.6|113455.6|113505.5|113455.5|2
1735187120000|2024-12-26 04:25:20|113505.6|113455.6|113505.5|113455.5|113505.6|113455.6|113505.5|113455.5|2
1735187130000|2024-12-26 04:25:30|113506.1|113456.1|113501.1|113451.1|113506.1|113456.1|113501.1|113451.1|2
1735187140000|2024-12-26 04:25:40|113501|113451|113500.2|113450.2|113502|113452|113497.8|113447.8|7
1735187160000|2024-12-26 04:26:00|113501.1|113451.1|113500.9|113450.9|113501.6|113451.6|113500.9|113450.9|4
1735187170000|2024-12-26 04:26:10|113495.6|113445.6|113496.5|113446.5|113496.5|113446.5|113495.6|113445.6|2
1735187180000|2024-12-26 04:26:20|113499|113449|113499.8|113449.8|113499.8|113449.8|113498.3|113448.3|5
1735187190000|2024-12-26 04:26:30|113499.2|113449.2|113499|113449|113499.2|113449.2|113499|113449|2
1735187210000|2024-12-26 04:26:50|113494.8|113444.8|113494.7|113444.7|113494.8|113444.8|113494.7|113444.7|2
1735187230000|2024-12-26 04:27:10|113499.2|113449.2|113496.9|113446.9|113499.2|113449.2|113496.9|113446.9|2
1735187240000|2024-12-26 04:27:20|113497|113447|113497|113447|113497|113447|113497|113447|1
1735187260000|2024-12-26 04:27:40|113496.9|113446.9|113492.5|113442.5|113496.9|113446.9|113492.5|113442.5|5
1735187270000|2024-12-26 04:27:50|113492.8|113442.8|113492|113442|113492.8|113442.8|113492|113442|3
1735187280000|2024-12-26 04:28:00|113492.6|113442.6|113493.5|113443.5|113494.1|113444.1|113490.5|113440.5|10
1735187290000|2024-12-26 04:28:10|113492.7|113442.7|113492|113442|113492.7|113442.7|113492|113442|3
1735187300000|2024-12-26 04:28:20|113492.1|113442.1|113493.4|113443.4|113493.4|113443.4|113492.1|113442.1|3
1735187310000|2024-12-26 04:28:30|113493.5|113443.5|113489.4|113439.4|113493.5|113443.5|113489.4|113439.4|2
1735187320000|2024-12-26 04:28:40|113492.3|113442.3|113489.4|113439.4|113492.3|113442.3|113486.3|113436.3|3
1735187330000|2024-12-26 04:28:50|113489.5|113439.5|113488.1|113438.1|113489.5|113439.5|113485.3|113435.3|3
1735187340000|2024-12-26 04:29:00|113494.8|113444.8|113492.9|113442.9|113494.8|113444.8|113492.9|113442.9|7
1735187350000|2024-12-26 04:29:10|113492.6|113442.6|113492.9|113442.9|113492.9|113442.9|113492.6|113442.6|2
1735187370000|2024-12-26 04:29:30|113488|113438|113487|113437|113488.4|113438.4|113487|113437|3
1735187380000|2024-12-26 04:29:40|113487.1|113437.1|113487.1|113437.1|113487.1|113437.1|113486.9|113436.9|3
1735187390000|2024-12-26 04:29:50|113492.2|113442.2|113492.7|113442.7|113492.7|113442.7|113492.2|113442.2|3
1735187400000|2024-12-26 04:30:00|113492|113442|113495|113445|113495.8|113445.8|113492|113442|8
1735187410000|2024-12-26 04:30:10|113495.6|113445.6|113492.6|113442.6|113495.6|113445.6|113492.2|113442.2|7
1735187420000|2024-12-26 04:30:20|113490.3|113440.3|113493.7|113443.7|113494.1|113444.1|113490.3|113440.3|6
1735187430000|2024-12-26 04:30:30|113492.8|113442.8|113492.7|113442.7|113492.8|113442.8|113492.4|113442.4|5
1735187440000|2024-12-26 04:30:40|113493|113443|113492.4|113442.4|113493|113443|113492.3|113442.3|4
1735187450000|2024-12-26 04:30:50|113486.2|113436.2|113486.2|113436.2|113486.2|113436.2|113486.2|113436.2|1
1735187460000|2024-12-26 04:31:00|113483.2|113433.2|113490.2|113440.2|113490.2|113440.2|113483.2|113433.2|4
1735187470000|2024-12-26 04:31:10|113490.1|113440.1|113490.1|113440.1|113490.1|113440.1|113490|113440|3
1735187480000|2024-12-26 04:31:20|113490|113440|113490.1|113440.1|113490.1|113440.1|113490|113440|2
1735187490000|2024-12-26 04:31:30|113486.2|113436.2|113486.2|113436.2|113486.3|113436.3|113486.2|113436.2|3
1735187500000|2024-12-26 04:31:40|113483.4|113433.4|113490.2|113440.2|113491.4|113441.4|113483.4|113433.4|7
1735187510000|2024-12-26 04:31:50|113490.7|113440.7|113489.9|113439.9|113490.7|113440.7|113489.4|113439.4|4
1735187530000|2024-12-26 04:32:10|113487.6|113437.6|113487.3|113437.3|113488.2|113438.2|113487.3|113437.3|3
1735187550000|2024-12-26 04:32:30|113487|113437|113487.1|113437.1|113489.7|113439.7|113486.7|113436.7|8
1735187560000|2024-12-26 04:32:40|113487.2|113437.2|113487.1|113437.1|113487.4|113437.4|113487.1|113437.1|4
1735187570000|2024-12-26 04:32:50|113487|113437|113486.6|113436.6|113487|113437|113486.6|113436.6|3
1735187580000|2024-12-26 04:33:00|113486.5|113436.5|113484.4|113434.4|113486.5|113436.5|113484.3|113434.3|4
1735187590000|2024-12-26 04:33:10|113484.3|113434.3|113481.8|113431.8|113484.7|113434.7|113480.1|113430.1|5
1735187600000|2024-12-26 04:33:20|113481.7|113431.7|113478.4|113428.4|113483|113433|113478.4|113428.4|6
1735187610000|2024-12-26 04:33:30|113478.3|113428.3|113477.9|113427.9|113478.3|113428.3|113477.9|113427.9|2
1735187620000|2024-12-26 04:33:40|113475.5|113425.5|113473.2|113423.2|113482.5|113432.5|113473.2|113423.2|8
1735187630000|2024-12-26 04:33:50|113475.2|113425.2|113475.3|113425.3|113475.3|113425.3|113475.2|113425.2|2
1735187650000|2024-12-26 04:34:10|113478.2|113428.2|113476.2|113426.2|113478.2|113428.2|113471.1|113421.1|10
1735187660000|2024-12-26 04:34:20|113476.3|113426.3|113476.2|113426.2|113476.3|113426.3|113476.2|113426.2|2
1735187670000|2024-12-26 04:34:30|113476.1|113426.1|113475.9|113425.9|113476.1|113426.1|113475.9|113425.9|3
1735187680000|2024-12-26 04:34:40|113475.5|113425.5|113475.3|113425.3|113475.5|113425.5|113475.3|113425.3|2
1735187690000|2024-12-26 04:34:50|113475.2|113425.2|113475.2|113425.2|113475.2|113425.2|113475.2|113425.2|1
1735187700000|2024-12-26 04:35:00|113475.4|113425.4|113475.6|113425.6|113475.6|113425.6|113475.4|113425.4|2
1735187710000|2024-12-26 04:35:10|113475.5|113425.5|113472.3|113422.3|113475.5|113425.5|113472.3|113422.3|4
1735187720000|2024-12-26 04:35:20|113472.4|113422.4|113472.1|113422.1|113472.6|113422.6|113472.1|113422.1|4
1735187730000|2024-12-26 04:35:30|113475|113425|113475|113425|113475|113425|113475|113425|1
1735187750000|2024-12-26 04:35:50|113475.1|113425.1|113475.1|113425.1|113475.1|113425.1|113475.1|113425.1|1
1735187760000|2024-12-26 04:36:00|113475|113425|113472.4|113422.4|113475.3|113425.3|113472.4|113422.4|6
1735187770000|2024-12-26 04:36:10|113472.5|113422.5|113470.8|113420.8|113472.5|113422.5|113470.8|113420.8|2
1735187780000|2024-12-26 04:36:20|113470.6|113420.6|113470.8|113420.8|113470.8|113420.8|113470.6|113420.6|2
1735187790000|2024-12-26 04:36:30|113471.5|113421.5|113474|113424|113475.7|113425.7|113471.5|113421.5|7
1735187800000|2024-12-26 04:36:40|113473.2|113423.2|113473.3|113423.3|113473.3|113423.3|113473|113423|5
1735187810000|2024-12-26 04:36:50|113473.2|113423.2|113472.1|113422.1|113473.2|113423.2|113472.1|113422.1|2
1735187820000|2024-12-26 04:37:00|113472.3|113422.3|113469|113419|113472.3|113422.3|113469|113419|7
1735187830000|2024-12-26 04:37:10|113468.7|113418.7|113470.2|113420.2|113470.9|113420.9|113468.7|113418.7|7
1735187840000|2024-12-26 04:37:20|113470.3|113420.3|113470.3|113420.3|113470.5|113420.5|113470.3|113420.3|4
1735187850000|2024-12-26 04:37:30|113474.8|113424.8|113483.5|113433.5|113483.5|113433.5|113474.8|113424.8|6
1735187860000|2024-12-26 04:37:40|113483.9|113433.9|113484.2|113434.2|113484.2|113434.2|113483.9|113433.9|2
1735187870000|2024-12-26 04:37:50|113484.1|113434.1|113484|113434|113484.1|113434.1|113484|113434|2
1735187880000|2024-12-26 04:38:00|113481.8|113431.8|113481.8|113431.8|113482.3|113432.3|113481.8|113431.8|4
1735187890000|2024-12-26 04:38:10|113481.7|113431.7|113481.6|113431.6|113481.7|113431.7|113481.6|113431.6|2
1735187900000|2024-12-26 04:38:20|113481.8|113431.8|113483.7|113433.7|113483.7|113433.7|113481.2|113431.2|3
1735187910000|2024-12-26 04:38:30|113483.8|113433.8|113478.4|113428.4|113483.8|113433.8|113478.4|113428.4|5
1735187920000|2024-12-26 04:38:40|113476.4|113426.4|113476.5|113426.5|113476.5|113426.5|113476.4|113426.4|2
1735187930000|2024-12-26 04:38:50|113475.6|113425.6|113477.1|113427.1|113477.1|113427.1|113475.6|113425.6|5
1735187940000|2024-12-26 04:39:00|113477.6|113427.6|113474.5|113424.5|113477.6|113427.6|113474.5|113424.5|6
1735187950000|2024-12-26 04:39:10|113474.1|113424.1|113473.7|113423.7|113474.1|113424.1|113473.7|113423.7|2
1735187970000|2024-12-26 04:39:30|113476.2|113426.2|113476.2|113426.2|113476.2|113426.2|113476.2|113426.2|1
1735187980000|2024-12-26 04:39:40|113476|113426|113476|113426|113476|113426|113476|113426|1
1735187990000|2024-12-26 04:39:50|113475.9|113425.9|113475.9|113425.9|113475.9|113425.9|113475.9|113425.9|1
1735188000000|2024-12-26 04:40:00|113476|113426|113483.6|113433.6|113483.6|113433.6|113473.3|113423.3|5
1735188010000|2024-12-26 04:40:10|113483.3|113433.3|113482.8|113432.8|113483.3|113433.3|113482.8|113432.8|2
1735188020000|2024-12-26 04:40:20|113482.2|113432.2|113483.8|113433.8|113483.8|113433.8|113482.2|113432.2|4
1735188030000|2024-12-26 04:40:30|113483.7|113433.7|113481.2|113431.2|113483.7|113433.7|113481.2|113431.2|3
1735188040000|2024-12-26 04:40:40|113481.3|113431.3|113481.2|113431.2|113481.3|113431.3|113481.2|113431.2|2
1735188050000|2024-12-26 04:40:50|113481.3|113431.3|113481.5|113431.5|113481.5|113431.5|113481.3|113431.3|3
1735188060000|2024-12-26 04:41:00|113483.2|113433.2|113482.8|113432.8|113483.2|113433.2|113482.7|113432.7|4
1735188070000|2024-12-26 04:41:10|113482.4|113432.4|113483.4|113433.4|113483.4|113433.4|113482.4|113432.4|2
1735188090000|2024-12-26 04:41:30|113483.1|113433.1|113480.9|113430.9|113483.1|113433.1|113480.9|113430.9|3
1735188110000|2024-12-26 04:41:50|113481.4|113431.4|113481.4|113431.4|113481.4|113431.4|113481.4|113431.4|1
1735188120000|2024-12-26 04:42:00|113479.4|113429.4|113484.7|113434.7|113484.7|113434.7|113479.4|113429.4|7
1735188130000|2024-12-26 04:42:10|113484.5|113434.5|113484.7|113434.7|113484.8|113434.8|113484.5|113434.5|4
1735188140000|2024-12-26 04:42:20|113484.8|113434.8|113484.8|113434.8|113484.8|113434.8|113484.6|113434.6|4
1735188150000|2024-12-26 04:42:30|113484.9|113434.9|113482|113432|113485|113435|113482|113432|3
1735188160000|2024-12-26 04:42:40|113482.1|113432.1|113482.4|113432.4|113482.4|113432.4|113482|113432|3
1735188170000|2024-12-26 04:42:50|113482.5|113432.5|113482.5|113432.5|113482.5|113432.5|113482.5|113432.5|1
1735188180000|2024-12-26 04:43:00|113482.4|113432.4|113482.2|113432.2|113482.5|113432.5|113482.2|113432.2|3
1735188190000|2024-12-26 04:43:10|113482.3|113432.3|113482.2|113432.2|113482.4|113432.4|113482.2|113432.2|4
1735188200000|2024-12-26 04:43:20|113481.9|113431.9|113481.9|113431.9|113481.9|113431.9|113481.9|113431.9|1
1735188210000|2024-12-26 04:43:30|113482|113432|113482.1|113432.1|113482.2|113432.2|113482|113432|3
1735188220000|2024-12-26 04:43:40|113481.9|113431.9|113482.3|113432.3|113482.3|113432.3|113481.9|113431.9|3
1735188230000|2024-12-26 04:43:50|113482.2|113432.2|113482.5|113432.5|113482.5|113432.5|113482.2|113432.2|3
1735188240000|2024-12-26 04:44:00|113482.6|113432.6|113481.5|113431.5|113482.8|113432.8|113481.5|113431.5|5
1735188250000|2024-12-26 04:44:10|113481.2|113431.2|113481.4|113431.4|113481.4|113431.4|113481.2|113431.2|2
1735188260000|2024-12-26 04:44:20|113481.5|113431.5|113485.7|113435.7|113485.7|113435.7|113481.5|113431.5|7
1735188270000|2024-12-26 04:44:30|113484.7|113434.7|113485.9|113435.9|113485.9|113435.9|113484.7|113434.7|2
1735188280000|2024-12-26 04:44:40|113485.8|113435.8|113485.7|113435.7|113485.8|113435.8|113485.7|113435.7|2
1735188290000|2024-12-26 04:44:50|113484.6|113434.6|113483.1|113433.1|113485.9|113435.9|113483.1|113433.1|3
1735188300000|2024-12-26 04:45:00|113482.9|113432.9|113482.7|113432.7|113482.9|113432.9|113482.7|113432.7|2
1735188310000|2024-12-26 04:45:10|113485.4|113435.4|113485.4|113435.4|113485.4|113435.4|113485.4|113435.4|1
1735188320000|2024-12-26 04:45:20|113485.5|113435.5|113485.5|113435.5|113485.6|113435.6|113485.5|113435.5|3
1735188340000|2024-12-26 04:45:40|113485.4|113435.4|113482.6|113432.6|113485.4|113435.4|113482.4|113432.4|5
1735188350000|2024-12-26 04:45:50|113479.6|113429.6|113482.6|113432.6|113482.6|113432.6|113479.6|113429.6|2
1735188360000|2024-12-26 04:46:00|113482.9|113432.9|113486|113436|113486|113436|113482.9|113432.9|5
1735188380000|2024-12-26 04:46:20|113485.9|113435.9|113485.8|113435.8|113485.9|113435.9|113485.8|113435.8|2
1735188390000|2024-12-26 04:46:30|113485.7|113435.7|113485.7|113435.7|113485.7|113435.7|113485.7|113435.7|1
1735188400000|2024-12-26 04:46:40|113482.6|113432.6|113482.9|113432.9|113483.4|113433.4|113482.6|113432.6|5
1735188410000|2024-12-26 04:46:50|113483|113433|113483.1|113433.1|113483.1|113433.1|113483|113433|2
1735188420000|2024-12-26 04:47:00|113483|113433|113490|113440|113490|113440|113483|113433|5
1735188430000|2024-12-26 04:47:10|113489.3|113439.3|113490.3|113440.3|113490.3|113440.3|113489.3|113439.3|3
1735188440000|2024-12-26 04:47:20|113490.4|113440.4|113490.4|113440.4|113490.4|113440.4|113490.4|113440.4|1
1735188450000|2024-12-26 04:47:30|113490.5|113440.5|113490.6|113440.6|113490.6|113440.6|113490.5|113440.5|2
1735188460000|2024-12-26 04:47:40|113487|113437|113485.8|113435.8|113487|113437|113485.8|113435.8|3
1735188470000|2024-12-26 04:47:50|113486.4|113436.4|113486.4|113436.4|113487|113437|113486.4|113436.4|6
1735188480000|2024-12-26 04:48:00|113486.5|113436.5|113490.2|113440.2|113490.2|113440.2|113486.5|113436.5|5
1735188500000|2024-12-26 04:48:20|113489.8|113439.8|113490.5|113440.5|113490.5|113440.5|113489.8|113439.8|2
1735188510000|2024-12-26 04:48:30|113490.4|113440.4|113486.7|113436.7|113490.4|113440.4|113486.7|113436.7|4
1735188520000|2024-12-26 04:48:40|113486.6|113436.6|113486.7|113436.7|113486.7|113436.7|113486.5|113436.5|4
1735188530000|2024-12-26 04:48:50|113486.6|113436.6|113489.4|113439.4|113489.4|113439.4|113486.6|113436.6|4
1735188550000|2024-12-26 04:49:10|113489.6|113439.6|113489.8|113439.8|113489.8|113439.8|113489.6|113439.6|2
1735188560000|2024-12-26 04:49:20|113492.1|113442.1|113492|113442|113492.1|113442.1|113492|113442|2
1735188570000|2024-12-26 04:49:30|113491.9|113441.9|113492.1|113442.1|113492.1|113442.1|113491.9|113441.9|3
1735188580000|2024-12-26 04:49:40|113492|113442|113492|113442|113492|113442|113492|113442|1
1735188590000|2024-12-26 04:49:50|113491.9|113441.9|113487.3|113437.3|113491.9|113441.9|113487.3|113437.3|2
1735188600000|2024-12-26 04:50:00|113487|113437|113486.6|113436.6|113487|113437|113486.6|113436.6|3
1735188610000|2024-12-26 04:50:10|113490.1|113440.1|113490.1|113440.1|113490.1|113440.1|113490.1|113440.1|1
1735188620000|2024-12-26 04:50:20|113491.6|113441.6|113491.5|113441.5|113491.6|113441.6|113491.5|113441.5|2
1735188630000|2024-12-26 04:50:30|113491.4|113441.4|113491.7|113441.7|113491.7|113441.7|113491.4|113441.4|3
1735188640000|2024-12-26 04:50:40|113487.9|113437.9|113487.9|113437.9|113487.9|113437.9|113487.9|113437.9|1
1735188650000|2024-12-26 04:50:50|113486.7|113436.7|113486.6|113436.6|113486.7|113436.7|113486.6|113436.6|2
1735188660000|2024-12-26 04:51:00|113492.6|113442.6|113492.6|113442.6|113492.6|113442.6|113492.5|113442.5|3
1735188690000|2024-12-26 04:51:30|113492.5|113442.5|113528.5|113478.5|113528.5|113478.5|113486.7|113436.7|18
1735188700000|2024-12-26 04:51:40|113529.1|113479.1|113530.7|113480.7|113530.7|113480.7|113527.3|113477.3|8
1735188710000|2024-12-26 04:51:50|113528.4|113478.4|113529.7|113479.7|113533.8|113483.8|113526.3|113476.3|13
1735188720000|2024-12-26 04:52:00|113530.2|113480.2|113528.6|113478.6|113534|113484|113527.7|113477.7|8
1735188730000|2024-12-26 04:52:10|113529|113479|113535|113485|113535.6|113485.6|113528.6|113478.6|18
1735188740000|2024-12-26 04:52:20|113535.7|113485.7|113540.5|113490.5|113540.5|113490.5|113535.7|113485.7|10
1735188750000|2024-12-26 04:52:30|113540.6|113490.6|113538.8|113488.8|113541.2|113491.2|113538.8|113488.8|5
1735188760000|2024-12-26 04:52:40|113539.1|113489.1|113538.8|113488.8|113539.4|113489.4|113537.1|113487.1|6
1735188770000|2024-12-26 04:52:50|113538.7|113488.7|113538.8|113488.8|113538.8|113488.8|113538.7|113488.7|2
1735188780000|2024-12-26 04:53:00|113538.9|113488.9|113538.8|113488.8|113538.9|113488.9|113538.8|113488.8|2
1735188790000|2024-12-26 04:53:10|113538.9|113488.9|113538.9|113488.9|113538.9|113488.9|113538.9|113488.9|1
1735188800000|2024-12-26 04:53:20|113537.9|113487.9|113538.5|113488.5|113538.5|113488.5|113537.9|113487.9|3
1735188820000|2024-12-26 04:53:40|113538.3|113488.3|113538.8|113488.8|113538.8|113488.8|113537.1|113487.1|5
1735188830000|2024-12-26 04:53:50|113538.9|113488.9|113539|113489|113539|113489|113538.9|113488.9|2
1735188840000|2024-12-26 04:54:00|113538.9|113488.9|113538.9|113488.9|113538.9|113488.9|113538.9|113488.9|1
1735188850000|2024-12-26 04:54:10|113539.1|113489.1|113537.6|113487.6|113539.2|113489.2|113537.6|113487.6|5
1735188860000|2024-12-26 04:54:20|113537.1|113487.1|113537.1|113487.1|113537.2|113487.2|113537.1|113487.1|3
1735188870000|2024-12-26 04:54:30|113537.3|113487.3|113537.5|113487.5|113537.5|113487.5|113537.3|113487.3|2
1735188880000|2024-12-26 04:54:40|113537.6|113487.6|113537.7|113487.7|113537.7|113487.7|113537.6|113487.6|2
1735188890000|2024-12-26 04:54:50|113537.4|113487.4|113538.1|113488.1|113538.1|113488.1|113537.4|113487.4|4
1735188910000|2024-12-26 04:55:10|113539.2|113489.2|113545.2|113495.2|113551.9|113501.9|113539.2|113489.2|12
1735188920000|2024-12-26 04:55:20|113545.6|113495.6|113544.8|113494.8|113546.2|113496.2|113544.8|113494.8|5
1735188930000|2024-12-26 04:55:30|113544.9|113494.9|113544.7|113494.7|113544.9|113494.9|113544.7|113494.7|3
1735188940000|2024-12-26 04:55:40|113544.8|113494.8|113544.8|113494.8|113545|113495|113544.8|113494.8|4
1735188950000|2024-12-26 04:55:50|113544.4|113494.4|113542.3|113492.3|113544.4|113494.4|113541.9|113491.9|5
1735188960000|2024-12-26 04:56:00|113546.7|113496.7|113547.2|113497.2|113547.3|113497.3|113546.6|113496.6|5
1735188970000|2024-12-26 04:56:10|113544.9|113494.9|113544.2|113494.2|113544.9|113494.9|113541.9|113491.9|6
1735188980000|2024-12-26 04:56:20|113544.1|113494.1|113544.1|113494.1|113544.1|113494.1|113544.1|113494.1|1
1735188990000|2024-12-26 04:56:30|113545.4|113495.4|113544.1|113494.1|113545.4|113495.4|113544.1|113494.1|2
1735189000000|2024-12-26 04:56:40|113544.2|113494.2|113541.9|113491.9|113544.2|113494.2|113541.9|113491.9|2
1735189010000|2024-12-26 04:56:50|113542.7|113492.7|113541.7|113491.7|113543.4|113493.4|113541.7|113491.7|4
1735189020000|2024-12-26 04:57:00|113545.7|113495.7|113546.4|113496.4|113546.4|113496.4|113544.2|113494.2|3
1735189030000|2024-12-26 04:57:10|113545|113495|113546.7|113496.7|113546.7|113496.7|113545|113495|2
1735189040000|2024-12-26 04:57:20|113546.6|113496.6|113545|113495|113546.6|113496.6|113545|113495|2
1735189050000|2024-12-26 04:57:30|113543.4|113493.4|113543.4|113493.4|113543.4|113493.4|113543.4|113493.4|1
1735189060000|2024-12-26 04:57:40|113543.3|113493.3|113544.9|113494.9|113544.9|113494.9|113543.1|113493.1|4
1735189070000|2024-12-26 04:57:50|113544.8|113494.8|113544.7|113494.7|113544.8|113494.8|113544.7|113494.7|2
1735189080000|2024-12-26 04:58:00|113544.8|113494.8|113542.9|113492.9|113545|113495|113542.9|113492.9|4
1735189090000|2024-12-26 04:58:10|113542.8|113492.8|113542.4|113492.4|113542.8|113492.8|113542.4|113492.4|3
1735189100000|2024-12-26 04:58:20|113543.5|113493.5|113541.6|113491.6|113543.5|113493.5|113540.5|113490.5|5
1735189110000|2024-12-26 04:58:30|113541.3|113491.3|113541.4|113491.4|113541.6|113491.6|113541.3|113491.3|4
1735189120000|2024-12-26 04:58:40|113541.7|113491.7|113541.9|113491.9|113541.9|113491.9|113541.7|113491.7|4
1735189130000|2024-12-26 04:58:50|113541.6|113491.6|113541.6|113491.6|113541.7|113491.7|113541.6|113491.6|3
1735189140000|2024-12-26 04:59:00|113541.5|113491.5|113541.5|113491.5|113541.5|113491.5|113541.5|113491.5|1
1735189150000|2024-12-26 04:59:10|113542.4|113492.4|113541.3|113491.3|113542.4|113492.4|113541.3|113491.3|2
1735189180000|2024-12-26 04:59:40|113541.5|113491.5|113543.3|113493.3|113543.3|113493.3|113541.5|113491.5|3
1735189190000|2024-12-26 04:59:50|113543.5|113493.5|113542.7|113492.7|113543.5|113493.5|113540.7|113490.7|6
1735189200000|2024-12-26 05:00:00|113543.1|113493.1|113541.2|113491.2|113543.1|113493.1|113541|113491|4
1735189210000|2024-12-26 05:00:10|113540.8|113490.8|113540.5|113490.5|113540.8|113490.8|113540.5|113490.5|2
1735189220000|2024-12-26 05:00:20|113540.7|113490.7|113540.7|113490.7|113540.7|113490.7|113540.7|113490.7|1
1735189230000|2024-12-26 05:00:30|113541.3|113491.3|113541.6|113491.6|113541.6|113491.6|113541.3|113491.3|3
1735189240000|2024-12-26 05:00:40|113541.5|113491.5|113543.4|113493.4|113543.4|113493.4|113541.4|113491.4|7
1735189250000|2024-12-26 05:00:50|113543.3|113493.3|113543.3|113493.3|113543.3|113493.3|113543.3|113493.3|1
1735189270000|2024-12-26 05:01:10|113543.2|113493.2|113541.9|113491.9|113543.2|113493.2|113541.9|113491.9|3
1735189300000|2024-12-26 05:01:40|113542|113492|113542|113492|113542.1|113492.1|113542|113492|3
1735189320000|2024-12-26 05:02:00|113541.9|113491.9|113541.9|113491.9|113542.1|113492.1|113541.9|113491.9|3
1735189330000|2024-12-26 05:02:10|113541.5|113491.5|113541.8|113491.8|113541.8|113491.8|113541|113491|6
1735189340000|2024-12-26 05:02:20|113541.9|113491.9|113543.7|113493.7|113543.7|113493.7|113541.1|113491.1|6
1735189360000|2024-12-26 05:02:40|113543.2|113493.2|113542.1|113492.1|113544.2|113494.2|113542.1|113492.1|5
1735189380000|2024-12-26 05:03:00|113542|113492|113541.7|113491.7|113544|113494|113539.9|113489.9|6
1735189390000|2024-12-26 05:03:10|113541.4|113491.4|113542.2|113492.2|113542.2|113492.2|113541.4|113491.4|4
1735189400000|2024-12-26 05:03:20|113542.3|113492.3|113544.1|113494.1|113544.1|113494.1|113542.3|113492.3|2
1735189410000|2024-12-26 05:03:30|113546.8|113496.8|113551.2|113501.2|113551.2|113501.2|113546.8|113496.8|7
1735189420000|2024-12-26 05:03:40|113551.1|113501.1|113549.2|113499.2|113551.1|113501.1|113546|113496|10
1735189440000|2024-12-26 05:04:00|113549.1|113499.1|113546.9|113496.9|113550.3|113500.3|113546.9|113496.9|5
1735189450000|2024-12-26 05:04:10|113546.8|113496.8|113546.9|113496.9|113546.9|113496.9|113546.8|113496.8|2
1735189460000|2024-12-26 05:04:20|113545.2|113495.2|113546|113496|113546|113496|113545.2|113495.2|4
1735189470000|2024-12-26 05:04:30|113547|113497|113547.4|113497.4|113547.4|113497.4|113541.9|113491.9|8
1735189480000|2024-12-26 05:04:40|113545.6|113495.6|113546.1|113496.1|113548.3|113498.3|113545.6|113495.6|5
1735189490000|2024-12-26 05:04:50|113545.7|113495.7|113545.2|113495.2|113545.7|113495.7|113545.2|113495.2|2
1735189500000|2024-12-26 05:05:00|113545.3|113495.3|113544.7|113494.7|113545.3|113495.3|113544.7|113494.7|3
1735189510000|2024-12-26 05:05:10|113544.9|113494.9|113544.8|113494.8|113544.9|113494.9|113544.8|113494.8|2
1735189520000|2024-12-26 05:05:20|113542.7|113492.7|113542.7|113492.7|113542.7|113492.7|113542.7|113492.7|1
1735189530000|2024-12-26 05:05:30|113542.6|113492.6|113542.6|113492.6|113542.6|113492.6|113542.6|113492.6|1
1735189540000|2024-12-26 05:05:40|113542.5|113492.5|113542.8|113492.8|113542.8|113492.8|113542.5|113492.5|3
1735189550000|2024-12-26 05:05:50|113543|113493|113542.8|113492.8|113543.1|113493.1|113542.8|113492.8|4
1735189560000|2024-12-26 05:06:00|113542.9|113492.9|113542.7|113492.7|113542.9|113492.9|113542.7|113492.7|3
1735189570000|2024-12-26 05:06:10|113542.9|113492.9|113543.2|113493.2|113543.2|113493.2|113542.9|113492.9|3
1735189580000|2024-12-26 05:06:20|113543.3|113493.3|113543.3|113493.3|113543.3|113493.3|113543.3|113493.3|1
1735189590000|2024-12-26 05:06:30|113543.2|113493.2|113542.7|113492.7|113543.2|113493.2|113542.7|113492.7|3
1735189600000|2024-12-26 05:06:40|113545.1|113495.1|113542.4|113492.4|113545.1|113495.1|113539.1|113489.1|9
1735189610000|2024-12-26 05:06:50|113542.2|113492.2|113546.9|113496.9|113549.6|113499.6|113540.7|113490.7|13
1735189620000|2024-12-26 05:07:00|113545.6|113495.6|113545.5|113495.5|113545.6|113495.6|113544.1|113494.1|5
1735189630000|2024-12-26 05:07:10|113544.1|113494.1|113545.2|113495.2|113545.5|113495.5|113544.1|113494.1|6
1735189640000|2024-12-26 05:07:20|113545.4|113495.4|113548.4|113498.4|113548.4|113498.4|113543.6|113493.6|11
1735189650000|2024-12-26 05:07:30|113547.2|113497.2|113550.5|113500.5|113550.5|113500.5|113547.2|113497.2|7
1735189660000|2024-12-26 05:07:40|113550.9|113500.9|113550.1|113500.1|113550.9|113500.9|113547.8|113497.8|7
1735189670000|2024-12-26 05:07:50|113551.2|113501.2|113550.6|113500.6|113553.1|113503.1|113547.9|113497.9|12
1735189680000|2024-12-26 05:08:00|113547.8|113497.8|113547.7|113497.7|113550.2|113500.2|113547.7|113497.7|8
1735189690000|2024-12-26 05:08:10|113548|113498|113547.8|113497.8|113551.1|113501.1|113545|113495|11
1735189700000|2024-12-26 05:08:20|113548|113498|113549.8|113499.8|113549.8|113499.8|113547.3|113497.3|3
1735189710000|2024-12-26 05:08:30|113550.1|113500.1|113550.9|113500.9|113550.9|113500.9|113548.1|113498.1|6
1735189720000|2024-12-26 05:08:40|113550.7|113500.7|113549.7|113499.7|113550.7|113500.7|113549.7|113499.7|6
1735189730000|2024-12-26 05:08:50|113550|113500|113549.3|113499.3|113552.5|113502.5|113547.7|113497.7|18
1735189740000|2024-12-26 05:09:00|113547.9|113497.9|113550.7|113500.7|113551.6|113501.6|113546.2|113496.2|28
1735189750000|2024-12-26 05:09:10|113548.4|113498.4|113549.5|113499.5|113550.9|113500.9|113543.7|113493.7|18
1735189760000|2024-12-26 05:09:20|113547.1|113497.1|113545|113495|113549.7|113499.7|113545|113495|9
1735189770000|2024-12-26 05:09:30|113544.9|113494.9|113548.8|113498.8|113548.8|113498.8|113544.9|113494.9|13
1735189780000|2024-12-26 05:09:40|113546.1|113496.1|113545.9|113495.9|113548.5|113498.5|113545.9|113495.9|13
1735189790000|2024-12-26 05:09:50|113546.4|113496.4|113549.7|113499.7|113549.7|113499.7|113545.1|113495.1|26
1735189800000|2024-12-26 05:10:00|113550.9|113500.9|113548.4|113498.4|113550.9|113500.9|113548.3|113498.3|4
1735189810000|2024-12-26 05:10:10|113549.7|113499.7|113545.1|113495.1|113549.7|113499.7|113545.1|113495.1|5
1735189820000|2024-12-26 05:10:20|113545.3|113495.3|113547.5|113497.5|113547.5|113497.5|113542.5|113492.5|11
1735189830000|2024-12-26 05:10:30|113547.4|113497.4|113547.3|113497.3|113549.8|113499.8|113546|113496|9
1735189840000|2024-12-26 05:10:40|113547.1|113497.1|113546.8|113496.8|113547.1|113497.1|113546.8|113496.8|3
1735189850000|2024-12-26 05:10:50|113549.1|113499.1|113546.8|113496.8|113549.2|113499.2|113546.2|113496.2|16
1735189860000|2024-12-26 05:11:00|113549.5|113499.5|113546.7|113496.7|113549.6|113499.6|113546.3|113496.3|19
1735189870000|2024-12-26 05:11:10|113547.4|113497.4|113549.4|113499.4|113549.8|113499.8|113546.6|113496.6|9
1735189880000|2024-12-26 05:11:20|113549.3|113499.3|113546.8|113496.8|113549.4|113499.4|113544.8|113494.8|4
1735189890000|2024-12-26 05:11:30|113549.2|113499.2|113550.7|113500.7|113550.7|113500.7|113547.7|113497.7|5
1735189900000|2024-12-26 05:11:40|113551.1|113501.1|113552.3|113502.3|113552.3|113502.3|113548.3|113498.3|14
1735189910000|2024-12-26 05:11:50|113552|113502|113550.6|113500.6|113553.5|113503.5|113548.9|113498.9|22
1735189920000|2024-12-26 05:12:00|113553.1|113503.1|113551.9|113501.9|113553.5|113503.5|113549.4|113499.4|14
1735189930000|2024-12-26 05:12:10|113551.5|113501.5|113553.8|113503.8|113554|113504|113550.7|113500.7|15
1735189940000|2024-12-26 05:12:20|113552.6|113502.6|113556.5|113506.5|113556.5|113506.5|113552.6|113502.6|17
1735189950000|2024-12-26 05:12:30|113555.7|113505.7|113552.1|113502.1|113557.1|113507.1|113551.7|113501.7|18
1735189960000|2024-12-26 05:12:40|113552.4|113502.4|113548.9|113498.9|113553.4|113503.4|113548.8|113498.8|7
1735189970000|2024-12-26 05:12:50|113549.3|113499.3|113546.9|113496.9|113549.3|113499.3|113546.9|113496.9|2
1735189980000|2024-12-26 05:13:00|113549.9|113499.9|113547.4|113497.4|113550.1|113500.1|113546.8|113496.8|12
1735189990000|2024-12-26 05:13:10|113546.2|113496.2|113547.8|113497.8|113547.8|113497.8|113546.2|113496.2|3
1735190000000|2024-12-26 05:13:20|113547.7|113497.7|113547.8|113497.8|113547.8|113497.8|113547.7|113497.7|4
1735190010000|2024-12-26 05:13:30|113545.4|113495.4|113545.4|113495.4|113545.4|113495.4|113545.4|113495.4|1
1735190020000|2024-12-26 05:13:40|113545.5|113495.5|113545.1|113495.1|113545.5|113495.5|113545.1|113495.1|4
1735190030000|2024-12-26 05:13:50|113545|113495|113545.3|113495.3|113545.3|113495.3|113544.9|113494.9|4
1735190040000|2024-12-26 05:14:00|113545.4|113495.4|113568.3|113518.3|113571.1|113521.1|113544.7|113494.7|19
1735190050000|2024-12-26 05:14:10|113568|113518|113565.5|113515.5|113568|113518|113565.5|113515.5|4
1735190060000|2024-12-26 05:14:20|113565.6|113515.6|113565.5|113515.5|113565.6|113515.6|113563.9|113513.9|5
1735190070000|2024-12-26 05:14:30|113563|113513|113556.1|113506.1|113563|113513|113555.8|113505.8|10
1735190080000|2024-12-26 05:14:40|113555.6|113505.6|113561.6|113511.6|113561.6|113511.6|113555.6|113505.6|7
1735190090000|2024-12-26 05:14:50|113561.7|113511.7|113561.7|113511.7|113561.7|113511.7|113560.5|113510.5|3
1735190100000|2024-12-26 05:15:00|113565.1|113515.1|113566.4|113516.4|113566.4|113516.4|113560.5|113510.5|18
1735190110000|2024-12-26 05:15:10|113565.2|113515.2|113559.6|113509.6|113565.2|113515.2|113558.8|113508.8|11
1735190120000|2024-12-26 05:15:20|113561|113511|113557.4|113507.4|113563.4|113513.4|113556.1|113506.1|10
1735190130000|2024-12-26 05:15:30|113557.5|113507.5|113557.5|113507.5|113557.5|113507.5|113557.5|113507.5|1
1735190140000|2024-12-26 05:15:40|113561|113511|113558.3|113508.3|113561|113511|113558.3|113508.3|2
1735190160000|2024-12-26 05:16:00|113557.8|113507.8|113557|113507|113559.8|113509.8|113557|113507|4
1735190170000|2024-12-26 05:16:10|113558|113508|113557.9|113507.9|113558|113508|113557.9|113507.9|2
1735190180000|2024-12-26 05:16:20|113557.6|113507.6|113557.6|113507.6|113557.6|113507.6|113557.6|113507.6|1
1735190190000|2024-12-26 05:16:30|113553.1|113503.1|113556.1|113506.1|113556.1|113506.1|113553.1|113503.1|3
1735190200000|2024-12-26 05:16:40|113562.7|113512.7|113559.2|113509.2|113562.7|113512.7|113554.7|113504.7|11
1735190210000|2024-12-26 05:16:50|113559.3|113509.3|113562|113512|113562.6|113512.6|113559.3|113509.3|9
1735190220000|2024-12-26 05:17:00|113559.7|113509.7|113554.3|113504.3|113563|113513|113554.3|113504.3|15
1735190230000|2024-12-26 05:17:10|113553.5|113503.5|113555.6|113505.6|113555.8|113505.8|113553.5|113503.5|4
1735190240000|2024-12-26 05:17:20|113553.3|113503.3|113554.8|113504.8|113556.5|113506.5|113550.6|113500.6|8
1735190250000|2024-12-26 05:17:30|113554.7|113504.7|113554.1|113504.1|113556.3|113506.3|113552.3|113502.3|6
1735190260000|2024-12-26 05:17:40|113552.4|113502.4|113552|113502|113553.6|113503.6|113551|113501|8
1735190270000|2024-12-26 05:17:50|113552.3|113502.3|113558|113508|113558|113508|113549.8|113499.8|11
1735190280000|2024-12-26 05:18:00|113554|113504|113555.5|113505.5|113562.2|113512.2|113553.6|113503.6|26
1735190290000|2024-12-26 05:18:10|113557.6|113507.6|113557.3|113507.3|113564.7|113514.7|113553.2|113503.2|37
1735190300000|2024-12-26 05:18:20|113559.3|113509.3|113561.3|113511.3|113566.7|113516.7|113557.5|113507.5|24
1735190310000|2024-12-26 05:18:30|113561|113511|113559.4|113509.4|113566.7|113516.7|113558.6|113508.6|32
1735190320000|2024-12-26 05:18:40|113559.7|113509.7|113563.3|113513.3|113567.3|113517.3|113558|113508|33
1735190330000|2024-12-26 05:18:50|113562.9|113512.9|113562.1|113512.1|113568.1|113518.1|113558.8|113508.8|30
1735190340000|2024-12-26 05:19:00|113559.5|113509.5|113561|113511|113566.1|113516.1|113559|113509|24
1735190350000|2024-12-26 05:19:10|113562.8|113512.8|113562.7|113512.7|113562.9|113512.9|113558.7|113508.7|10
1735190360000|2024-12-26 05:19:20|113559.9|113509.9|113563.5|113513.5|113566.6|113516.6|113558.3|113508.3|18
1735190370000|2024-12-26 05:19:30|113563.4|113513.4|113562.6|113512.6|113564.7|113514.7|113561|113511|8
1735190380000|2024-12-26 05:19:40|113559.7|113509.7|113556|113506|113559.7|113509.7|113555.6|113505.6|16
1735190390000|2024-12-26 05:19:50|113556.7|113506.7|113556.4|113506.4|113556.7|113506.7|113552.6|113502.6|8
1735190400000|2024-12-26 05:20:00|113557.9|113507.9|113555.4|113505.4|113557.9|113507.9|113553.6|113503.6|6
1735190410000|2024-12-26 05:20:10|113555.3|113505.3|113554.6|113504.6|113555.4|113505.4|113554.6|113504.6|4
1735190420000|2024-12-26 05:20:20|113554.4|113504.4|113554.7|113504.7|113554.7|113504.7|113552.3|113502.3|4
1735190430000|2024-12-26 05:20:30|113554.5|113504.5|113555.2|113505.2|113555.2|113505.2|113551.9|113501.9|4
1735190440000|2024-12-26 05:20:40|113555.4|113505.4|113553.3|113503.3|113555.6|113505.6|113553.2|113503.2|4
1735190450000|2024-12-26 05:20:50|113553.1|113503.1|113553|113503|113553.1|113503.1|113553|113503|2
1735190460000|2024-12-26 05:21:00|113552.9|113502.9|113552.3|113502.3|113552.9|113502.9|113552.3|113502.3|3
1735190470000|2024-12-26 05:21:10|113547|113497|113547.4|113497.4|113547.4|113497.4|113547|113497|3
1735190480000|2024-12-26 05:21:20|113547.5|113497.5|113547.5|113497.5|113547.5|113497.5|113547.5|113497.5|1
1735190490000|2024-12-26 05:21:30|113547.7|113497.7|113557.6|113507.6|113557.6|113507.6|113547.7|113497.7|13
1735190500000|2024-12-26 05:21:40|113555.2|113505.2|113552.3|113502.3|113555.2|113505.2|113550.8|113500.8|6
1735190510000|2024-12-26 05:21:50|113555.1|113505.1|113547.5|113497.5|113555.1|113505.1|113546.8|113496.8|12
1735190520000|2024-12-26 05:22:00|113547.7|113497.7|113555.9|113505.9|113557.1|113507.1|113547.7|113497.7|18
1735190530000|2024-12-26 05:22:10|113556|113506|113556|113506|113556.3|113506.3|113554.5|113504.5|9
1735190540000|2024-12-26 05:22:20|113556.1|113506.1|113557.7|113507.7|113562.3|113512.3|113554.1|113504.1|22
1735190550000|2024-12-26 05:22:30|113557.4|113507.4|113555.2|113505.2|113561.7|113511.7|113555|113505|22
1735190560000|2024-12-26 05:22:40|113557.5|113507.5|113555.6|113505.6|113558|113508|113554.6|113504.6|13
1735190570000|2024-12-26 05:22:50|113554.3|113504.3|113551.3|113501.3|113558.4|113508.4|113549.4|113499.4|12
1735190580000|2024-12-26 05:23:00|113551.5|113501.5|113551.3|113501.3|113551.5|113501.5|113551.3|113501.3|4
1735190590000|2024-12-26 05:23:10|113550.1|113500.1|113549.3|113499.3|113550.1|113500.1|113546.2|113496.2|12
1735190600000|2024-12-26 05:23:20|113549.7|113499.7|113549.8|113499.8|113549.8|113499.8|113549.7|113499.7|2
1735190610000|2024-12-26 05:23:30|113549.5|113499.5|113530.8|113480.8|113549.9|113499.9|113528.5|113478.5|21
1735190620000|2024-12-26 05:23:40|113531.9|113481.9|113522.4|113472.4|113532.8|113482.8|113520.3|113470.3|14
1735190630000|2024-12-26 05:23:50|113522.7|113472.7|113520.9|113470.9|113523|113473|113519.7|113469.7|6
1735190640000|2024-12-26 05:24:00|113523.3|113473.3|113520.3|113470.3|113523.5|113473.5|113520.3|113470.3|7
1735190650000|2024-12-26 05:24:10|113522.9|113472.9|113520.2|113470.2|113522.9|113472.9|113519.9|113469.9|4
1735190660000|2024-12-26 05:24:20|113520.4|113470.4|113522.9|113472.9|113527.1|113477.1|113520.4|113470.4|6
1735190680000|2024-12-26 05:24:40|113523|113473|113521.6|113471.6|113526.1|113476.1|113521.6|113471.6|11
1735190690000|2024-12-26 05:24:50|113522.6|113472.6|113521.8|113471.8|113522.6|113472.6|113521.3|113471.3|4
1735190700000|2024-12-26 05:25:00|113522|113472|113521.3|113471.3|113522.3|113472.3|113518.9|113468.9|8
1735190710000|2024-12-26 05:25:10|113521.1|113471.1|113521.5|113471.5|113521.5|113471.5|113521.1|113471.1|4
1735190720000|2024-12-26 05:25:20|113521.6|113471.6|113521.9|113471.9|113522|113472|113521.6|113471.6|4
1735190730000|2024-12-26 05:25:30|113522|113472|113521.9|113471.9|113522|113472|113521.9|113471.9|2
1735190740000|2024-12-26 05:25:40|113520.4|113470.4|113519.5|113469.5|113520.4|113470.4|113518.8|113468.8|5
1735190750000|2024-12-26 05:25:50|113519.4|113469.4|113521.2|113471.2|113522.1|113472.1|113519.3|113469.3|8
1735190760000|2024-12-26 05:26:00|113518.4|113468.4|113519.1|113469.1|113519.7|113469.7|113516|113466|8
1735190780000|2024-12-26 05:26:20|113518.9|113468.9|113519.1|113469.1|113519.1|113469.1|113518.9|113468.9|3
1735190790000|2024-12-26 05:26:30|113517.3|113467.3|113517.4|113467.4|113523.3|113473.3|113516.1|113466.1|12
1735190800000|2024-12-26 05:26:40|113514.7|113464.7|113519.5|113469.5|113519.5|113469.5|113514.7|113464.7|5
1735190830000|2024-12-26 05:27:10|113519.6|113469.6|113518.7|113468.7|113519.6|113469.6|113516.9|113466.9|6
1735190840000|2024-12-26 05:27:20|113518.6|113468.6|113521.1|113471.1|113521.2|113471.2|113518.6|113468.6|4
1735190850000|2024-12-26 05:27:30|113521.3|113471.3|113521.4|113471.4|113521.4|113471.4|113521.3|113471.3|2
1735190860000|2024-12-26 05:27:40|113519.8|113469.8|113516.5|113466.5|113519.8|113469.8|113516.5|113466.5|3
1735190870000|2024-12-26 05:27:50|113517.5|113467.5|113522.3|113472.3|113522.3|113472.3|113517.4|113467.4|8
1735190880000|2024-12-26 05:28:00|113522.2|113472.2|113520.6|113470.6|113525.3|113475.3|113520.5|113470.5|8
1735190890000|2024-12-26 05:28:10|113519.3|113469.3|113519.4|113469.4|113519.4|113469.4|113518.5|113468.5|4
1735190900000|2024-12-26 05:28:20|113522|113472|113517.8|113467.8|113522|113472|113517.8|113467.8|6
1735190910000|2024-12-26 05:28:30|113518.7|113468.7|113519.3|113469.3|113519.3|113469.3|113518.7|113468.7|3
1735190920000|2024-12-26 05:28:40|113519.5|113469.5|113519.9|113469.9|113519.9|113469.9|113519.5|113469.5|4
1735190930000|2024-12-26 05:28:50|113516.6|113466.6|113520.7|113470.7|113522.5|113472.5|113516.5|113466.5|5
1735190940000|2024-12-26 05:29:00|113520.6|113470.6|113520.4|113470.4|113520.6|113470.6|113520.4|113470.4|3
1735190950000|2024-12-26 05:29:10|113519.7|113469.7|113519.8|113469.8|113519.8|113469.8|113519.7|113469.7|2
1735190960000|2024-12-26 05:29:20|113517.5|113467.5|113517.4|113467.4|113517.5|113467.5|113511.2|113461.2|6
1735190980000|2024-12-26 05:29:40|113519.8|113469.8|113520.2|113470.2|113522.6|113472.6|113519.8|113469.8|3
1735190990000|2024-12-26 05:29:50|113520.3|113470.3|113520.3|113470.3|113520.3|113470.3|113520.3|113470.3|1
1735191000000|2024-12-26 05:30:00|113516|113466|113518.2|113468.2|113518.2|113468.2|113512.2|113462.2|11
1735191010000|2024-12-26 05:30:10|113515.8|113465.8|113516.8|113466.8|113516.8|113466.8|113514.2|113464.2|7
1735191020000|2024-12-26 05:30:20|113517|113467|113516.8|113466.8|113517|113467|113516.8|113466.8|2
1735191030000|2024-12-26 05:30:30|113516.7|113466.7|113517|113467|113517|113467|113516.7|113466.7|2
1735191040000|2024-12-26 05:30:40|113517.1|113467.1|113514.7|113464.7|113517.1|113467.1|113514.7|113464.7|4
1735191050000|2024-12-26 05:30:50|113514.5|113464.5|113510.7|113460.7|113517.6|113467.6|113510.7|113460.7|15
1735191060000|2024-12-26 05:31:00|113510.8|113460.8|113510.8|113460.8|113510.8|113460.8|113510.8|113460.8|1
1735191070000|2024-12-26 05:31:10|113510.7|113460.7|113510.5|113460.5|113510.8|113460.8|113510.5|113460.5|4
1735191080000|2024-12-26 05:31:20|113508.2|113458.2|113505.6|113455.6|113510.3|113460.3|113505.4|113455.4|13
1735191090000|2024-12-26 05:31:30|113505.9|113455.9|113508.5|113458.5|113509.8|113459.8|113505.9|113455.9|7
1735191100000|2024-12-26 05:31:40|113508.6|113458.6|113507.9|113457.9|113508.6|113458.6|113507.9|113457.9|3
1735191110000|2024-12-26 05:31:50|113508|113458|113508|113458|113508|113458|113507.9|113457.9|3
1735191120000|2024-12-26 05:32:00|113506.3|113456.3|113506.4|113456.4|113506.8|113456.8|113506.3|113456.3|5
1735191140000|2024-12-26 05:32:20|113506.6|113456.6|113506.1|113456.1|113506.6|113456.6|113506.1|113456.1|3
1735191150000|2024-12-26 05:32:30|113505.4|113455.4|113512.7|113462.7|113514.6|113464.6|113505.4|113455.4|8
1735191160000|2024-12-26 05:32:40|113512.6|113462.6|113512.6|113462.6|113512.7|113462.7|113512.6|113462.6|3
1735191170000|2024-12-26 05:32:50|113513|113463|113515.3|113465.3|113515.3|113465.3|113512.7|113462.7|3
1735191180000|2024-12-26 05:33:00|113515.4|113465.4|113515.5|113465.5|113517.9|113467.9|113515.3|113465.3|4
1735191190000|2024-12-26 05:33:10|113515.6|113465.6|113512.8|113462.8|113515.7|113465.7|113512.8|113462.8|4
1735191200000|2024-12-26 05:33:20|113512.7|113462.7|113507.6|113457.6|113512.7|113462.7|113507.6|113457.6|5
1735191220000|2024-12-26 05:33:40|113503.3|113453.3|113501.3|113451.3|113505.3|113455.3|113498.4|113448.4|10
1735191230000|2024-12-26 05:33:50|113501.2|113451.2|113501.2|113451.2|113501.2|113451.2|113501.2|113451.2|1
1735191240000|2024-12-26 05:34:00|113501.3|113451.3|113501.2|113451.2|113501.3|113451.3|113501.2|113451.2|2
1735191250000|2024-12-26 05:34:10|113501.6|113451.6|113501.9|113451.9|113501.9|113451.9|113501.6|113451.6|2
1735191260000|2024-12-26 05:34:20|113502.1|113452.1|113504.3|113454.3|113504.3|113454.3|113501.8|113451.8|6
1735191270000|2024-12-26 05:34:30|113504.6|113454.6|113503.3|113453.3|113504.6|113454.6|113500.3|113450.3|9
1735191280000|2024-12-26 05:34:40|113503.4|113453.4|113503.4|113453.4|113503.4|113453.4|113503.2|113453.2|3
1735191290000|2024-12-26 05:34:50|113503.6|113453.6|113503.3|113453.3|113503.7|113453.7|113503.3|113453.3|3
1735191300000|2024-12-26 05:35:00|113502.8|113452.8|113503.7|113453.7|113503.7|113453.7|113500.6|113450.6|4
1735191310000|2024-12-26 05:35:10|113503.6|113453.6|113503.3|113453.3|113503.6|113453.6|113502.3|113452.3|5
1735191320000|2024-12-26 05:35:20|113503.2|113453.2|113500.2|113450.2|113503.2|113453.2|113500.2|113450.2|7
1735191330000|2024-12-26 05:35:30|113500.6|113450.6|113499.6|113449.6|113500.6|113450.6|113499.6|113449.6|5
1735191340000|2024-12-26 05:35:40|113499.7|113449.7|113495.3|113445.3|113502.8|113452.8|113494.7|113444.7|10
1735191350000|2024-12-26 05:35:50|113495.7|113445.7|113493.1|113443.1|113496.2|113446.2|113493.1|113443.1|6
1735191360000|2024-12-26 05:36:00|113492.8|113442.8|113495.5|113445.5|113495.8|113445.8|113492.8|113442.8|5
1735191370000|2024-12-26 05:36:10|113501.7|113451.7|113504.1|113454.1|113504.1|113454.1|113501.7|113451.7|5
1735191380000|2024-12-26 05:36:20|113504|113454|113504.1|113454.1|113504.1|113454.1|113504|113454|2
1735191390000|2024-12-26 05:36:30|113503.8|113453.8|113504.1|113454.1|113504.1|113454.1|113503.8|113453.8|3
1735191400000|2024-12-26 05:36:40|113503.6|113453.6|113504.4|113454.4|113505.6|113455.6|113500.5|113450.5|6
1735191410000|2024-12-26 05:36:50|113504.2|113454.2|113504.3|113454.3|113504.3|113454.3|113504.2|113454.2|2
1735191420000|2024-12-26 05:37:00|113502.8|113452.8|113503.7|113453.7|113503.8|113453.8|113501|113451|7
1735191430000|2024-12-26 05:37:10|113503.6|113453.6|113500.6|113450.6|113503.8|113453.8|113500.6|113450.6|8
1735191440000|2024-12-26 05:37:20|113499.8|113449.8|113501.8|113451.8|113501.8|113451.8|113499.8|113449.8|2
1735191450000|2024-12-26 05:37:30|113504|113454|113503.7|113453.7|113511|113461|113503.7|113453.7|7
1735191460000|2024-12-26 05:37:40|113505.5|113455.5|113505.5|113455.5|113505.5|113455.5|113505.5|113455.5|1
1735191480000|2024-12-26 05:38:00|113502.6|113452.6|113502.6|113452.6|113502.6|113452.6|113502.6|113452.6|1
1735191490000|2024-12-26 05:38:10|113503.1|113453.1|113503.1|113453.1|113503.1|113453.1|113503|113453|3
1735191500000|2024-12-26 05:38:20|113503.3|113453.3|113496.5|113446.5|113503.3|113453.3|113496.5|113446.5|5
1735191510000|2024-12-26 05:38:30|113497.7|113447.7|113498.3|113448.3|113498.3|113448.3|113497.7|113447.7|3
1735191520000|2024-12-26 05:38:40|113498.2|113448.2|113497.6|113447.6|113498.2|113448.2|113497.6|113447.6|3
1735191530000|2024-12-26 05:38:50|113497.7|113447.7|113497.7|113447.7|113498.5|113448.5|113497.7|113447.7|5
1735191540000|2024-12-26 05:39:00|113497.2|113447.2|113497.8|113447.8|113497.8|113447.8|113497.2|113447.2|2
1735191550000|2024-12-26 05:39:10|113494.3|113444.3|113489.6|113439.6|113494.3|113444.3|113488|113438|8
1735191560000|2024-12-26 05:39:20|113489.3|113439.3|113492.1|113442.1|113492.1|113442.1|113489.1|113439.1|4
1735191570000|2024-12-26 05:39:30|113492.5|113442.5|113491.5|113441.5|113492.5|113442.5|113487.9|113437.9|9
1735191580000|2024-12-26 05:39:40|113491.4|113441.4|113486.3|113436.3|113491.4|113441.4|113485.9|113435.9|6
1735191590000|2024-12-26 05:39:50|113486.5|113436.5|113485.9|113435.9|113492.8|113442.8|113485.9|113435.9|6
1735191600000|2024-12-26 05:40:00|113486.2|113436.2|113485.1|113435.1|113486.2|113436.2|113482.2|113432.2|5
1735191610000|2024-12-26 05:40:10|113485.7|113435.7|113487.4|113437.4|113488.1|113438.1|113485.5|113435.5|6
1735191620000|2024-12-26 05:40:20|113487.7|113437.7|113488.1|113438.1|113488.1|113438.1|113487.7|113437.7|2
1735191630000|2024-12-26 05:40:30|113493|113443|113489.1|113439.1|113493|113443|113487.8|113437.8|8
1735191640000|2024-12-26 05:40:40|113489|113439|113489.5|113439.5|113489.6|113439.6|113489|113439|6
1735191650000|2024-12-26 05:40:50|113489.1|113439.1|113489.5|113439.5|113491.8|113441.8|113484.4|113434.4|11
1735191660000|2024-12-26 05:41:00|113490.1|113440.1|113490.1|113440.1|113490.1|113440.1|113489.6|113439.6|5
1735191670000|2024-12-26 05:41:10|113492.4|113442.4|113495.1|113445.1|113496.6|113446.6|113492.4|113442.4|6
1735191680000|2024-12-26 05:41:20|113495.2|113445.2|113495.2|113445.2|113495.2|113445.2|113495.2|113445.2|1
1735191690000|2024-12-26 05:41:30|113494.6|113444.6|113494.5|113444.5|113494.6|113444.6|113494.5|113444.5|2
1735191700000|2024-12-26 05:41:40|113494.6|113444.6|113490.5|113440.5|113494.6|113444.6|113490.5|113440.5|2
1735191720000|2024-12-26 05:42:00|113489.5|113439.5|113488.2|113438.2|113489.5|113439.5|113487.5|113437.5|5
1735191730000|2024-12-26 05:42:10|113490|113440|113494.5|113444.5|113494.5|113444.5|113490|113440|6
1735191740000|2024-12-26 05:42:20|113493.4|113443.4|113497|113447|113497.3|113447.3|113493.4|113443.4|5
1735191760000|2024-12-26 05:42:40|113494.4|113444.4|113491.3|113441.3|113494.4|113444.4|113484.9|113434.9|5
1735191770000|2024-12-26 05:42:50|113493.8|113443.8|113493.9|113443.9|113493.9|113443.9|113493.8|113443.8|2
1735191780000|2024-12-26 05:43:00|113493.7|113443.7|113486|113436|113493.7|113443.7|113485.1|113435.1|9
1735191790000|2024-12-26 05:43:10|113485.3|113435.3|113485.3|113435.3|113485.4|113435.4|113485.3|113435.3|3
1735191800000|2024-12-26 05:43:20|113487.7|113437.7|113488.2|113438.2|113488.2|113438.2|113487.7|113437.7|3
1735191810000|2024-12-26 05:43:30|113485.7|113435.7|113485.7|113435.7|113486.3|113436.3|113484.9|113434.9|5
1735191820000|2024-12-26 05:43:40|113485.5|113435.5|113485.3|113435.3|113485.5|113435.5|113484.9|113434.9|3
1735191830000|2024-12-26 05:43:50|113485.9|113435.9|113485.6|113435.6|113485.9|113435.9|113485.6|113435.6|2
1735191840000|2024-12-26 05:44:00|113489|113439|113487.9|113437.9|113489|113439|113486.9|113436.9|4
1735191850000|2024-12-26 05:44:10|113488|113438|113491.6|113441.6|113496.7|113446.7|113479.3|113429.3|22
1735191860000|2024-12-26 05:44:20|113491|113441|113492.2|113442.2|113492.2|113442.2|113491|113441|3
1735191870000|2024-12-26 05:44:30|113494.5|113444.5|113495.2|113445.2|113498.3|113448.3|113494.5|113444.5|5
1735191880000|2024-12-26 05:44:40|113495.1|113445.1|113484.4|113434.4|113496.3|113446.3|113471.2|113421.2|18
1735191890000|2024-12-26 05:44:50|113484.3|113434.3|113477.1|113427.1|113484.3|113434.3|113473.9|113423.9|7
1735191900000|2024-12-26 05:45:00|113476.2|113426.2|113476.6|113426.6|113476.6|113426.6|113474.6|113424.6|8
1735191910000|2024-12-26 05:45:10|113472.5|113422.5|113473.4|113423.4|113475.2|113425.2|113470.1|113420.1|9
1735191920000|2024-12-26 05:45:20|113475.7|113425.7|113475.3|113425.3|113475.7|113425.7|113474.5|113424.5|8
1735191930000|2024-12-26 05:45:30|113471.2|113421.2|113460.8|113410.8|113474.3|113424.3|113460.8|113410.8|24
1735191940000|2024-12-26 05:45:40|113463.7|113413.7|113461.9|113411.9|113463.9|113413.9|113459.3|113409.3|11
1735191950000|2024-12-26 05:45:50|113461.8|113411.8|113460.9|113410.9|113463.6|113413.6|113458.3|113408.3|18
1735191960000|2024-12-26 05:46:00|113458.9|113408.9|113461.9|113411.9|113464.1|113414.1|113458.9|113408.9|4
1735191970000|2024-12-26 05:46:10|113463.7|113413.7|113461.1|113411.1|113463.7|113413.7|113460.8|113410.8|8
1735191980000|2024-12-26 05:46:20|113461.2|113411.2|113461.4|113411.4|113461.7|113411.7|113461|113411|6
1735192000000|2024-12-26 05:46:40|113458.6|113408.6|113458|113408|113460.6|113410.6|113455.5|113405.5|17
1735192010000|2024-12-26 05:46:50|113460|113410|113460|113410|113461.8|113411.8|113456.7|113406.7|8
1735192020000|2024-12-26 05:47:00|113459.5|113409.5|113460|113410|113461.3|113411.3|113459.4|113409.4|6
1735192030000|2024-12-26 05:47:10|113462|113412|113461.7|113411.7|113462|113412|113461.7|113411.7|3
1735192040000|2024-12-26 05:47:20|113462|113412|113461.9|113411.9|113462.2|113412.2|113461.1|113411.1|6
1735192050000|2024-12-26 05:47:30|113462.2|113412.2|113462.2|113412.2|113462.2|113412.2|113462.2|113412.2|1
1735192060000|2024-12-26 05:47:40|113459.2|113409.2|113459.3|113409.3|113462.3|113412.3|113457|113407|19
1735192070000|2024-12-26 05:47:50|113459.2|113409.2|113459.7|113409.7|113462.9|113412.9|113459.2|113409.2|10
1735192080000|2024-12-26 05:48:00|113461.5|113411.5|113460.4|113410.4|113462.2|113412.2|113457.6|113407.6|10
1735192090000|2024-12-26 05:48:10|113460.1|113410.1|113460.2|113410.2|113460.2|113410.2|113460.1|113410.1|4
1735192100000|2024-12-26 05:48:20|113459.6|113409.6|113459.3|113409.3|113461.1|113411.1|113455.1|113405.1|6
1735192110000|2024-12-26 05:48:30|113461.2|113411.2|113459.9|113409.9|113462.2|113412.2|113459.3|113409.3|8
1735192120000|2024-12-26 05:48:40|113460.1|113410.1|113475.6|113425.6|113478.3|113428.3|113460.1|113410.1|16
1735192130000|2024-12-26 05:48:50|113478.1|113428.1|113476|113426|113479.4|113429.4|113473.6|113423.6|8
1735192140000|2024-12-26 05:49:00|113478.5|113428.5|113475.7|113425.7|113478.5|113428.5|113474.9|113424.9|4
1735192150000|2024-12-26 05:49:10|113476|113426|113477.8|113427.8|113478.9|113428.9|113473.6|113423.6|16
1735192160000|2024-12-26 05:49:20|113475.3|113425.3|113476.8|113426.8|113477.4|113427.4|113474.3|113424.3|9
1735192170000|2024-12-26 05:49:30|113477.3|113427.3|113472.7|113422.7|113480|113430|113468.9|113418.9|15
1735192180000|2024-12-26 05:49:40|113472.8|113422.8|113472.9|113422.9|113472.9|113422.9|113472.8|113422.8|2
1735192190000|2024-12-26 05:49:50|113472.8|113422.8|113473.8|113423.8|113473.8|113423.8|113472.8|113422.8|2
1735192200000|2024-12-26 05:50:00|113476.3|113426.3|113476.8|113426.8|113477.9|113427.9|113476.3|113426.3|4
1735192210000|2024-12-26 05:50:10|113477|113427|113482.4|113432.4|113482.4|113432.4|113477|113427|6
1735192220000|2024-12-26 05:50:20|113482.7|113432.7|113482.9|113432.9|113482.9|113432.9|113482.7|113432.7|2
1735192230000|2024-12-26 05:50:30|113478.4|113428.4|113472.2|113422.2|113479|113429|113468.5|113418.5|16
1735192240000|2024-12-26 05:50:40|113471.6|113421.6|113470.5|113420.5|113471.6|113421.6|113470.5|113420.5|4
1735192250000|2024-12-26 05:50:50|113465.8|113415.8|113470|113420|113470|113420|113465.8|113415.8|6
1735192260000|2024-12-26 05:51:00|113468.9|113418.9|113461.3|113411.3|113468.9|113418.9|113459.4|113409.4|15
1735192270000|2024-12-26 05:51:10|113461|113411|113460.9|113410.9|113461|113411|113457.2|113407.2|19
1735192280000|2024-12-26 05:51:20|113460.3|113410.3|113463.1|113413.1|113463.9|113413.9|113460.3|113410.3|12
1735192290000|2024-12-26 05:51:30|113462.6|113412.6|113462.6|113412.6|113463.1|113413.1|113462.6|113412.6|3
1735192300000|2024-12-26 05:51:40|113462.8|113412.8|113463.8|113413.8|113463.8|113413.8|113462.8|113412.8|3
1735192310000|2024-12-26 05:51:50|113463.2|113413.2|113465.9|113415.9|113465.9|113415.9|113463.2|113413.2|2
1735192320000|2024-12-26 05:52:00|113464.2|113414.2|113466.8|113416.8|113471.9|113421.9|113464.2|113414.2|16
1735192330000|2024-12-26 05:52:10|113467|113417|113470.1|113420.1|113470.1|113420.1|113467|113417|3
1735192340000|2024-12-26 05:52:20|113470.2|113420.2|113469.2|113419.2|113470.2|113420.2|113469.2|113419.2|2
1735192350000|2024-12-26 05:52:30|113467.6|113417.6|113467.4|113417.4|113467.6|113417.6|113467.4|113417.4|2
1735192370000|2024-12-26 05:52:50|113468.7|113418.7|113468.7|113418.7|113468.7|113418.7|113468.7|113418.7|1
1735192380000|2024-12-26 05:53:00|113470.6|113420.6|113478.9|113428.9|113484.1|113434.1|113467.1|113417.1|16
1735192390000|2024-12-26 05:53:10|113481.7|113431.7|113482.5|113432.5|113484.5|113434.5|113477.7|113427.7|11
1735192400000|2024-12-26 05:53:20|113483.6|113433.6|113483.7|113433.7|113483.7|113433.7|113483.6|113433.6|2
1735192410000|2024-12-26 05:53:30|113486.6|113436.6|113486.6|113436.6|113486.6|113436.6|113486.6|113436.6|1
1735192420000|2024-12-26 05:53:40|113482|113432|113485.9|113435.9|113486.7|113436.7|113482|113432|6
1735192430000|2024-12-26 05:53:50|113485.8|113435.8|113485.8|113435.8|113485.9|113435.9|113485.8|113435.8|3
1735192440000|2024-12-26 05:54:00|113486|113436|113480.8|113430.8|113487.3|113437.3|113480.8|113430.8|8
1735192450000|2024-12-26 05:54:10|113483.7|113433.7|113484.2|113434.2|113485.7|113435.7|113481.2|113431.2|7
1735192480000|2024-12-26 05:54:40|113483.8|113433.8|113484.3|113434.3|113486.9|113436.9|113483.8|113433.8|3
1735192490000|2024-12-26 05:54:50|113484.4|113434.4|113485|113435|113488.4|113438.4|113484.3|113434.3|4
1735192500000|2024-12-26 05:55:00|113487.5|113437.5|113491.4|113441.4|113492.4|113442.4|113485|113435|17
1735192510000|2024-12-26 05:55:10|113491.5|113441.5|113494.9|113444.9|113495.4|113445.4|113485.9|113435.9|28
1735192520000|2024-12-26 05:55:20|113492.5|113442.5|113490.4|113440.4|113496|113446|113488.6|113438.6|12
1735192530000|2024-12-26 05:55:30|113490.2|113440.2|113489.9|113439.9|113490.2|113440.2|113489.9|113439.9|3
1735192540000|2024-12-26 05:55:40|113489.8|113439.8|113490.4|113440.4|113492.8|113442.8|113483.5|113433.5|20
1735192550000|2024-12-26 05:55:50|113491.4|113441.4|113491.9|113441.9|113492.2|113442.2|113489.2|113439.2|9
1735192560000|2024-12-26 05:56:00|113495.1|113445.1|113494.2|113444.2|113495.1|113445.1|113489.2|113439.2|16
1735192570000|2024-12-26 05:56:10|113494.6|113444.6|113497.1|113447.1|113497.4|113447.4|113494.2|113444.2|11
1735192580000|2024-12-26 05:56:20|113498.3|113448.3|113507|113457|113510.5|113460.5|113498.3|113448.3|11
1735192590000|2024-12-26 05:56:30|113506.7|113456.7|113512.5|113462.5|113513.7|113463.7|113506.7|113456.7|13
1735192600000|2024-12-26 05:56:40|113512.1|113462.1|113512.2|113462.2|113512.2|113462.2|113512|113462|3
1735192610000|2024-12-26 05:56:50|113514.5|113464.5|113514.8|113464.8|113514.8|113464.8|113514.5|113464.5|4
1735192620000|2024-12-26 05:57:00|113514.7|113464.7|113512.2|113462.2|113514.7|113464.7|113512.1|113462.1|4
1735192630000|2024-12-26 05:57:10|113512.6|113462.6|113512.5|113462.5|113516.8|113466.8|113509.8|113459.8|10
1735192640000|2024-12-26 05:57:20|113512.6|113462.6|113513.3|113463.3|113513.4|113463.4|113512.5|113462.5|4
1735192650000|2024-12-26 05:57:30|113513.4|113463.4|113512.7|113462.7|113515.3|113465.3|113509.7|113459.7|7
1735192660000|2024-12-26 05:57:40|113512.8|113462.8|113508.2|113458.2|113512.8|113462.8|113506.4|113456.4|10
1735192670000|2024-12-26 05:57:50|113508.3|113458.3|113508.3|113458.3|113508.3|113458.3|113508.3|113458.3|1
1735192680000|2024-12-26 05:58:00|113508.2|113458.2|113516.2|113466.2|113518.7|113468.7|113505.4|113455.4|15
1735192690000|2024-12-26 05:58:10|113516.5|113466.5|113515.2|113465.2|113516.7|113466.7|113513.1|113463.1|5
1735192700000|2024-12-26 05:58:20|113515.1|113465.1|113515.1|113465.1|113515.1|113465.1|113515.1|113465.1|1
1735192710000|2024-12-26 05:58:30|113515|113465|113509.4|113459.4|113515|113465|113507.8|113457.8|5
1735192720000|2024-12-26 05:58:40|113509.6|113459.6|113510.3|113460.3|113510.3|113460.3|113509.6|113459.6|3
1735192730000|2024-12-26 05:58:50|113510.4|113460.4|113510.3|113460.3|113510.4|113460.4|113510.3|113460.3|2
1735192740000|2024-12-26 05:59:00|113510.4|113460.4|113508.4|113458.4|113510.6|113460.6|113508.4|113458.4|4
1735192750000|2024-12-26 05:59:10|113508.5|113458.5|113513.6|113463.6|113513.6|113463.6|113508.5|113458.5|5
1735192760000|2024-12-26 05:59:20|113513.7|113463.7|113513.7|113463.7|113515.1|113465.1|113511.2|113461.2|8
1735192770000|2024-12-26 05:59:30|113513.4|113463.4|113516.6|113466.6|113519.1|113469.1|113512.4|113462.4|13
1735192780000|2024-12-26 05:59:40|113516.8|113466.8|113517|113467|113517.1|113467.1|113516.6|113466.6|5
1735192790000|2024-12-26 05:59:50|113516.9|113466.9|113518.2|113468.2|113518.2|113468.2|113515.6|113465.6|6
1735192800000|2024-12-26 06:00:00|113518.3|113468.3|113528.7|113478.7|113548.6|113498.6|113516.3|113466.3|38
1735192810000|2024-12-26 06:00:10|113529.5|113479.5|113531.4|113481.4|113535|113485|113529.4|113479.4|17
1735192820000|2024-12-26 06:00:20|113533.9|113483.9|113534.1|113484.1|113534.1|113484.1|113533.9|113483.9|3
1735192830000|2024-12-26 06:00:30|113533.9|113483.9|113537.8|113487.8|113538.5|113488.5|113533.9|113483.9|8
1735192840000|2024-12-26 06:00:40|113534.3|113484.3|113540.7|113490.7|113540.7|113490.7|113534.3|113484.3|14
1735192850000|2024-12-26 06:00:50|113538.3|113488.3|113542.8|113492.8|113545.7|113495.7|113534.5|113484.5|24
1735192860000|2024-12-26 06:01:00|113545.5|113495.5|113542.9|113492.9|113548.1|113498.1|113542.6|113492.6|14
1735192870000|2024-12-26 06:01:10|113542.2|113492.2|113550.9|113500.9|113551.2|113501.2|113542.2|113492.2|13
1735192880000|2024-12-26 06:01:20|113552.8|113502.8|113551.2|113501.2|113554.4|113504.4|113548.1|113498.1|25
1735192890000|2024-12-26 06:01:30|113550.9|113500.9|113552|113502|113556.2|113506.2|113550.6|113500.6|19
1735192900000|2024-12-26 06:01:40|113554.8|113504.8|113551.4|113501.4|113554.8|113504.8|113548.8|113498.8|26
1735192910000|2024-12-26 06:01:50|113553.5|113503.5|113552.6|113502.6|113554.7|113504.7|113551.5|113501.5|8
1735192920000|2024-12-26 06:02:00|113552.5|113502.5|113550.6|113500.6|113553|113503|113549.9|113499.9|5
1735192930000|2024-12-26 06:02:10|113550.5|113500.5|113550.4|113500.4|113550.5|113500.5|113550.4|113500.4|2
1735192940000|2024-12-26 06:02:20|113550.5|113500.5|113555.2|113505.2|113555.2|113505.2|113550.5|113500.5|14
1735192950000|2024-12-26 06:02:30|113554.9|113504.9|113551.4|113501.4|113554.9|113504.9|113550.5|113500.5|31
1735192960000|2024-12-26 06:02:40|113553.2|113503.2|113551.7|113501.7|113553.8|113503.8|113551.1|113501.1|11
1735192970000|2024-12-26 06:02:50|113553.7|113503.7|113551.6|113501.6|113553.9|113503.9|113551.6|113501.6|8
1735192980000|2024-12-26 06:03:00|113553.6|113503.6|113551.7|113501.7|113553.6|113503.6|113551.6|113501.6|4
1735192990000|2024-12-26 06:03:10|113553.7|113503.7|113552.3|113502.3|113553.7|113503.7|113551.1|113501.1|7
1735193000000|2024-12-26 06:03:20|113550.3|113500.3|113552.3|113502.3|113554.2|113504.2|113550.3|113500.3|8
1735193010000|2024-12-26 06:03:30|113550.6|113500.6|113552.8|113502.8|113555.7|113505.7|113550.6|113500.6|12
1735193020000|2024-12-26 06:03:40|113553|113503|113556.1|113506.1|113559.3|113509.3|113551.5|113501.5|14
1735193030000|2024-12-26 06:03:50|113557.4|113507.4|113557.9|113507.9|113560.9|113510.9|113557.4|113507.4|13
1735193040000|2024-12-26 06:04:00|113557.8|113507.8|113555.7|113505.7|113558.4|113508.4|113555.7|113505.7|5
1735193050000|2024-12-26 06:04:10|113556|113506|113556|113506|113557|113507|113554.1|113504.1|6
1735193060000|2024-12-26 06:04:20|113556.2|113506.2|113556.3|113506.3|113556.6|113506.6|113555.9|113505.9|5
1735193070000|2024-12-26 06:04:30|113556.4|113506.4|113553.3|113503.3|113556.4|113506.4|113553.3|113503.3|7
1735193080000|2024-12-26 06:04:40|113553.4|113503.4|113553.3|113503.3|113553.4|113503.4|113552.6|113502.6|7
1735193090000|2024-12-26 06:04:50|113553|113503|113552.3|113502.3|113553.8|113503.8|113548.2|113498.2|18
1735193100000|2024-12-26 06:05:00|113550.4|113500.4|113553|113503|113554.3|113504.3|113548.6|113498.6|8
1735193110000|2024-12-26 06:05:10|113552.9|113502.9|113552.7|113502.7|113552.9|113502.9|113552.7|113502.7|3
1735193120000|2024-12-26 06:05:20|113552.8|113502.8|113552.8|113502.8|113552.8|113502.8|113552.8|113502.8|1
1735193130000|2024-12-26 06:05:30|113555.6|113505.6|113562.9|113512.9|113571.5|113521.5|113554.2|113504.2|31
1735193140000|2024-12-26 06:05:40|113562.8|113512.8|113571.4|113521.4|113571.7|113521.7|113562.5|113512.5|14
1735193150000|2024-12-26 06:05:50|113574.2|113524.2|113572.3|113522.3|113575.2|113525.2|113571.4|113521.4|17
1735193160000|2024-12-26 06:06:00|113572.1|113522.1|113574|113524|113576.6|113526.6|113569.3|113519.3|19
1735193170000|2024-12-26 06:06:10|113574.4|113524.4|113573.2|113523.2|113574.4|113524.4|113573.2|113523.2|6
1735193180000|2024-12-26 06:06:20|113573.4|113523.4|113573.4|113523.4|113573.4|113523.4|113573.4|113523.4|1
1735193190000|2024-12-26 06:06:30|113575.8|113525.8|113573.7|113523.7|113576.9|113526.9|113572.1|113522.1|15
1735193200000|2024-12-26 06:06:40|113577.1|113527.1|113571.3|113521.3|113577.1|113527.1|113571.3|113521.3|18
1735193210000|2024-12-26 06:06:50|113570.9|113520.9|113573.7|113523.7|113574|113524|113570.9|113520.9|7
1735193220000|2024-12-26 06:07:00|113573.5|113523.5|113573.7|113523.7|113573.7|113523.7|113573.5|113523.5|2
1735193230000|2024-12-26 06:07:10|113573.8|113523.8|113573.7|113523.7|113573.9|113523.9|113573.7|113523.7|4
1735193240000|2024-12-26 06:07:20|113570.9|113520.9|113571.1|113521.1|113571.1|113521.1|113568.3|113518.3|4
1735193250000|2024-12-26 06:07:30|113571|113521|113568.8|113518.8|113571|113521|113568.1|113518.1|5
1735193260000|2024-12-26 06:07:40|113568.6|113518.6|113567.3|113517.3|113568.6|113518.6|113567.3|113517.3|4
1735193270000|2024-12-26 06:07:50|113569.7|113519.7|113572.9|113522.9|113572.9|113522.9|113569.3|113519.3|6
1735193280000|2024-12-26 06:08:00|113573.8|113523.8|113574.6|113524.6|113577.2|113527.2|113573.8|113523.8|4
1735193290000|2024-12-26 06:08:10|113575.4|113525.4|113574.6|113524.6|113575.4|113525.4|113574.6|113524.6|3
1735193300000|2024-12-26 06:08:20|113578.5|113528.5|113584.8|113534.8|113591.2|113541.2|113574|113524|32
1735193310000|2024-12-26 06:08:30|113587.7|113537.7|113584.2|113534.2|113589.2|113539.2|113583|113533|27
1735193320000|2024-12-26 06:08:40|113586.9|113536.9|113584.3|113534.3|113588.3|113538.3|113581.9|113531.9|13
1735193330000|2024-12-26 06:08:50|113583.9|113533.9|113584.3|113534.3|113584.3|113534.3|113583.9|113533.9|2
1735193340000|2024-12-26 06:09:00|113584.2|113534.2|113573.4|113523.4|113584.3|113534.3|113571.3|113521.3|12
1735193350000|2024-12-26 06:09:10|113574.5|113524.5|113575.5|113525.5|113578.9|113528.9|113574.5|113524.5|10
1735193360000|2024-12-26 06:09:20|113575.7|113525.7|113575.5|113525.5|113578|113528|113575.1|113525.1|7
1735193370000|2024-12-26 06:09:30|113578.7|113528.7|113577.1|113527.1|113580.7|113530.7|113575.8|113525.8|33
1735193380000|2024-12-26 06:09:40|113577|113527|113576.4|113526.4|113580.1|113530.1|113576.4|113526.4|8
1735193390000|2024-12-26 06:09:50|113576.6|113526.6|113577.6|113527.6|113581.6|113531.6|113576.4|113526.4|18
1735193400000|2024-12-26 06:10:00|113577.5|113527.5|113576.2|113526.2|113580.3|113530.3|113575.1|113525.1|9
1735193420000|2024-12-26 06:10:20|113578.6|113528.6|113576.6|113526.6|113584.1|113534.1|113574.9|113524.9|19
1735193430000|2024-12-26 06:10:30|113579|113529|113579.5|113529.5|113582.5|113532.5|113576.1|113526.1|14
1735193440000|2024-12-26 06:10:40|113580.2|113530.2|113582.9|113532.9|113585.5|113535.5|113579.9|113529.9|29
1735193450000|2024-12-26 06:10:50|113582.7|113532.7|113581|113531|113583.8|113533.8|113580|113530|17
1735193460000|2024-12-26 06:11:00|113581.1|113531.1|113583|113533|113585.8|113535.8|113579.2|113529.2|39
1735193470000|2024-12-26 06:11:10|113583.2|113533.2|113582|113532|113583.2|113533.2|113581.6|113531.6|7
1735193480000|2024-12-26 06:11:20|113581.9|113531.9|113582.5|113532.5|113585.8|113535.8|113581.9|113531.9|12
1735193490000|2024-12-26 06:11:30|113582.3|113532.3|113582.5|113532.5|113582.6|113532.6|113582.1|113532.1|6
1735193500000|2024-12-26 06:11:40|113582.6|113532.6|113580.6|113530.6|113582.6|113532.6|113580.6|113530.6|3
1735193510000|2024-12-26 06:11:50|113580.3|113530.3|113577.7|113527.7|113580.3|113530.3|113577.7|113527.7|5
1735193520000|2024-12-26 06:12:00|113579.8|113529.8|113579|113529|113579.8|113529.8|113579|113529|2
1735193530000|2024-12-26 06:12:10|113579.8|113529.8|113576.7|113526.7|113579.8|113529.8|113576.7|113526.7|3
1735193540000|2024-12-26 06:12:20|113576.8|113526.8|113576.7|113526.7|113576.8|113526.8|113576.7|113526.7|2
1735193550000|2024-12-26 06:12:30|113576.9|113526.9|113580.2|113530.2|113580.2|113530.2|113576.9|113526.9|4
1735193560000|2024-12-26 06:12:40|113580.4|113530.4|113580.3|113530.3|113580.7|113530.7|113580.3|113530.3|4
1735193570000|2024-12-26 06:12:50|113580.5|113530.5|113580.4|113530.4|113580.5|113530.5|113580.4|113530.4|2
1735193580000|2024-12-26 06:13:00|113577.8|113527.8|113574.6|113524.6|113577.8|113527.8|113572.6|113522.6|9
1735193590000|2024-12-26 06:13:10|113574.4|113524.4|113574.6|113524.6|113574.6|113524.6|113574.4|113524.4|2
1735193600000|2024-12-26 06:13:20|113574.5|113524.5|113574.3|113524.3|113574.5|113524.5|113573.7|113523.7|6
1735193610000|2024-12-26 06:13:30|113574.2|113524.2|113576.6|113526.6|113577.2|113527.2|113574.2|113524.2|8
1735193620000|2024-12-26 06:13:40|113574.2|113524.2|113574.1|113524.1|113576.8|113526.8|113573.5|113523.5|5
1735193630000|2024-12-26 06:13:50|113574.2|113524.2|113574.1|113524.1|113574.2|113524.2|113574.1|113524.1|2
1735193640000|2024-12-26 06:14:00|113574.2|113524.2|113574.2|113524.2|113574.2|113524.2|113573.9|113523.9|3
1735193650000|2024-12-26 06:14:10|113580.1|113530.1|113580|113530|113580.1|113530.1|113580|113530|2
1735193660000|2024-12-26 06:14:20|113580.4|113530.4|113579.7|113529.7|113580.4|113530.4|113579.7|113529.7|3
1735193670000|2024-12-26 06:14:30|113580.6|113530.6|113574.8|113524.8|113580.6|113530.6|113574.8|113524.8|2
1735193680000|2024-12-26 06:14:40|113574.7|113524.7|113574.7|113524.7|113574.8|113524.8|113574.7|113524.7|3
1735193700000|2024-12-26 06:15:00|113572.3|113522.3|113574.3|113524.3|113577.5|113527.5|113572.3|113522.3|8
1735193710000|2024-12-26 06:15:10|113577.7|113527.7|113577.7|113527.7|113577.7|113527.7|113577.7|113527.7|1
1735193720000|2024-12-26 06:15:20|113578.8|113528.8|113578.7|113528.7|113578.8|113528.8|113578.7|113528.7|2
1735193730000|2024-12-26 06:15:30|113578.6|113528.6|113578.5|113528.5|113578.6|113528.6|113578.5|113528.5|2
1735193740000|2024-12-26 06:15:40|113578.6|113528.6|113579.1|113529.1|113579.1|113529.1|113578.6|113528.6|3
1735193750000|2024-12-26 06:15:50|113581.4|113531.4|113582|113532|113582|113532|113580.8|113530.8|3
1735193760000|2024-12-26 06:16:00|113580|113530|113582.1|113532.1|113584.1|113534.1|113579.9|113529.9|9
1735193770000|2024-12-26 06:16:10|113582|113532|113584.3|113534.3|113584.3|113534.3|113581.7|113531.7|5
1735193780000|2024-12-26 06:16:20|113582.4|113532.4|113584.4|113534.4|113584.4|113534.4|113582.4|113532.4|4
1735193790000|2024-12-26 06:16:30|113584.5|113534.5|113585.4|113535.4|113585.8|113535.8|113582.1|113532.1|21
1735193800000|2024-12-26 06:16:40|113583.6|113533.6|113581.8|113531.8|113583.6|113533.6|113581.1|113531.1|5
1735193810000|2024-12-26 06:16:50|113581.9|113531.9|113581.9|113531.9|113581.9|113531.9|113581.9|113531.9|1
1735193820000|2024-12-26 06:17:00|113581.2|113531.2|113581.2|113531.2|113581.2|113531.2|113581.2|113531.2|1
1735193830000|2024-12-26 06:17:10|113580.7|113530.7|113581.8|113531.8|113584|113534|113580.7|113530.7|8
1735193840000|2024-12-26 06:17:20|113581.5|113531.5|113577.1|113527.1|113581.5|113531.5|113577.1|113527.1|5
1735193850000|2024-12-26 06:17:30|113576.9|113526.9|113575.3|113525.3|113577.7|113527.7|113574.6|113524.6|10
1735193860000|2024-12-26 06:17:40|113575.4|113525.4|113575.3|113525.3|113575.4|113525.4|113575.3|113525.3|2
1735193870000|2024-12-26 06:17:50|113575.4|113525.4|113575.4|113525.4|113575.4|113525.4|113575.4|113525.4|1
1735193880000|2024-12-26 06:18:00|113574.7|113524.7|113577.8|113527.8|113577.8|113527.8|113574.7|113524.7|7
1735193890000|2024-12-26 06:18:10|113577.9|113527.9|113577.7|113527.7|113577.9|113527.9|113577.7|113527.7|2
1735193900000|2024-12-26 06:18:20|113579.5|113529.5|113579.5|113529.5|113580|113530|113577.9|113527.9|5
1735193910000|2024-12-26 06:18:30|113580.1|113530.1|113576.6|113526.6|113580.1|113530.1|113573.8|113523.8|5
1735193920000|2024-12-26 06:18:40|113576.7|113526.7|113576.7|113526.7|113576.7|113526.7|113576.7|113526.7|1
1735193930000|2024-12-26 06:18:50|113576.6|113526.6|113576.7|113526.7|113577|113527|113576.6|113526.6|4
1735193940000|2024-12-26 06:19:00|113576.9|113526.9|113576.5|113526.5|113577.1|113527.1|113576.5|113526.5|3
1735193950000|2024-12-26 06:19:10|113577.8|113527.8|113577.8|113527.8|113577.8|113527.8|113577.8|113527.8|1
1735193960000|2024-12-26 06:19:20|113572.9|113522.9|113572.9|113522.9|113572.9|113522.9|113572.9|113522.9|1
1735193970000|2024-12-26 06:19:30|113578|113528|113576.7|113526.7|113578|113528|113576.4|113526.4|4
1735193980000|2024-12-26 06:19:40|113576.4|113526.4|113576.4|113526.4|113576.4|113526.4|113576.3|113526.3|3
1735193990000|2024-12-26 06:19:50|113576.6|113526.6|113576.4|113526.4|113576.6|113526.6|113576.3|113526.3|4
1735194000000|2024-12-26 06:20:00|113582.1|113532.1|113580.7|113530.7|113584.4|113534.4|113579.3|113529.3|10
1735194010000|2024-12-26 06:20:10|113580.6|113530.6|113583|113533|113583|113533|113580.4|113530.4|5
1735194020000|2024-12-26 06:20:20|113583.4|113533.4|113581.8|113531.8|113584|113534|113581|113531|6
1735194040000|2024-12-26 06:20:40|113581.7|113531.7|113581.3|113531.3|113581.7|113531.7|113578.8|113528.8|4
1735194050000|2024-12-26 06:20:50|113583.6|113533.6|113583.6|113533.6|113583.6|113533.6|113583.6|113533.6|1
1735194060000|2024-12-26 06:21:00|113581.2|113531.2|113580.6|113530.6|113581.2|113531.2|113580.6|113530.6|2
1735194070000|2024-12-26 06:21:10|113580.7|113530.7|113579.1|113529.1|113580.7|113530.7|113578.4|113528.4|4
1735194080000|2024-12-26 06:21:20|113579.2|113529.2|113583.5|113533.5|113583.5|113533.5|113578.3|113528.3|6
1735194090000|2024-12-26 06:21:30|113583.4|113533.4|113583.4|113533.4|113583.4|113533.4|113583.4|113533.4|1
1735194100000|2024-12-26 06:21:40|113583.2|113533.2|113583.4|113533.4|113583.4|113533.4|113583.2|113533.2|2
1735194110000|2024-12-26 06:21:50|113583.5|113533.5|113586.9|113536.9|113586.9|113536.9|113582.4|113532.4|7
1735194120000|2024-12-26 06:22:00|113584.2|113534.2|113587.4|113537.4|113587.4|113537.4|113582.3|113532.3|10
1735194140000|2024-12-26 06:22:20|113585.1|113535.1|113587.6|113537.6|113587.6|113537.6|113585.1|113535.1|2
1735194150000|2024-12-26 06:22:30|113587.5|113537.5|113587.4|113537.4|113587.5|113537.5|113587.4|113537.4|2
1735194170000|2024-12-26 06:22:50|113585|113535|113581.9|113531.9|113585|113535|113581.9|113531.9|4
1735194180000|2024-12-26 06:23:00|113581.8|113531.8|113584.1|113534.1|113584.1|113534.1|113581.8|113531.8|4
1735194190000|2024-12-26 06:23:10|113584.2|113534.2|113584.2|113534.2|113584.2|113534.2|113584.2|113534.2|1
1735194200000|2024-12-26 06:23:20|113584.3|113534.3|113578.8|113528.8|113584.6|113534.6|113578.8|113528.8|5
1735194210000|2024-12-26 06:23:30|113578.7|113528.7|113581.6|113531.6|113581.6|113531.6|113578.7|113528.7|4
1735194220000|2024-12-26 06:23:40|113580.6|113530.6|113580.5|113530.5|113580.8|113530.8|113580.5|113530.5|4
1735194230000|2024-12-26 06:23:50|113580.8|113530.8|113580.5|113530.5|113580.8|113530.8|113580.5|113530.5|2
1735194240000|2024-12-26 06:24:00|113580.8|113530.8|113582|113532|113582.8|113532.8|113580.5|113530.5|7
1735194250000|2024-12-26 06:24:10|113579.9|113529.9|113581.5|113531.5|113581.6|113531.6|113579.9|113529.9|4
1735194260000|2024-12-26 06:24:20|113581.3|113531.3|113579.6|113529.6|113581.5|113531.5|113579.6|113529.6|4
1735194270000|2024-12-26 06:24:30|113576.8|113526.8|113577.1|113527.1|113578.2|113528.2|113576|113526|5
1735194280000|2024-12-26 06:24:40|113579.4|113529.4|113578.1|113528.1|113579.6|113529.6|113578.1|113528.1|3
1735194290000|2024-12-26 06:24:50|113578.2|113528.2|113578.2|113528.2|113578.2|113528.2|113578.1|113528.1|5
1735194300000|2024-12-26 06:25:00|113577.8|113527.8|113581.7|113531.7|113584.7|113534.7|113577.8|113527.8|8
1735194310000|2024-12-26 06:25:10|113581.5|113531.5|113582.5|113532.5|113582.6|113532.6|113581.5|113531.5|6
1735194320000|2024-12-26 06:25:20|113585|113535|113585.5|113535.5|113585.5|113535.5|113582.5|113532.5|5
1735194330000|2024-12-26 06:25:30|113586.2|113536.2|113585.1|113535.1|113586.2|113536.2|113585.1|113535.1|2
1735194340000|2024-12-26 06:25:40|113585.6|113535.6|113587.8|113537.8|113587.8|113537.8|113585.6|113535.6|4
1735194350000|2024-12-26 06:25:50|113587.1|113537.1|113586.9|113536.9|113587.1|113537.1|113586.9|113536.9|2
1735194370000|2024-12-26 06:26:10|113585|113535|113585|113535|113585|113535|113585|113535|1
1735194380000|2024-12-26 06:26:20|113585.1|113535.1|113597.1|113547.1|113602.3|113552.3|113585|113535|13
1735194390000|2024-12-26 06:26:30|113597|113547|113596.2|113546.2|113597|113547|113594.4|113544.4|7
1735194400000|2024-12-26 06:26:40|113593.6|113543.6|113605.1|113555.1|113606.1|113556.1|113593.6|113543.6|8
1735194420000|2024-12-26 06:27:00|113604.5|113554.5|113604.5|113554.5|113604.5|113554.5|113604.5|113554.5|1
1735194430000|2024-12-26 06:27:10|113605.7|113555.7|113602.9|113552.9|113605.7|113555.7|113602.9|113552.9|4
1735194440000|2024-12-26 06:27:20|113603.4|113553.4|113608.6|113558.6|113608.6|113558.6|113601.5|113551.5|17
1735194450000|2024-12-26 06:27:30|113605.5|113555.5|113607.3|113557.3|113610.6|113560.6|113605.5|113555.5|13
1735194460000|2024-12-26 06:27:40|113607.5|113557.5|113630.7|113580.7|113633.1|113583.1|113606|113556|29
1735194470000|2024-12-26 06:27:50|113633.8|113583.8|113632|113582|113634.9|113584.9|113622|113572|64
1735194480000|2024-12-26 06:28:00|113631.3|113581.3|113632.2|113582.2|113638.9|113588.9|113626.7|113576.7|54
1735194490000|2024-12-26 06:28:10|113633.4|113583.4|113639.7|113589.7|113640.7|113590.7|113630.3|113580.3|52
1735194500000|2024-12-26 06:28:20|113637.8|113587.8|113629.7|113579.7|113637.9|113587.9|113627.9|113577.9|37
1735194510000|2024-12-26 06:28:30|113631.7|113581.7|113635.8|113585.8|113638.3|113588.3|113629.2|113579.2|37
1735194520000|2024-12-26 06:28:40|113635.6|113585.6|113634.4|113584.4|113637.1|113587.1|113628.2|113578.2|47
1735194530000|2024-12-26 06:28:50|113636.3|113586.3|113633.9|113583.9|113636.8|113586.8|113630.4|113580.4|17
1735194540000|2024-12-26 06:29:00|113631.4|113581.4|113622.1|113572.1|113631.6|113581.6|113622.1|113572.1|12
1735194550000|2024-12-26 06:29:10|113621.5|113571.5|113619.1|113569.1|113621.5|113571.5|113619|113569|6
1735194570000|2024-12-26 06:29:30|113619.2|113569.2|113619.1|113569.1|113619.2|113569.2|113619.1|113569.1|2
1735194580000|2024-12-26 06:29:40|113624.7|113574.7|113614.7|113564.7|113624.7|113574.7|113614.7|113564.7|5
1735194590000|2024-12-26 06:29:50|113615.1|113565.1|113615.4|113565.4|113615.6|113565.6|113615.1|113565.1|3
1735194600000|2024-12-26 06:30:00|113616.2|113566.2|113618.4|113568.4|113624.3|113574.3|113616.2|113566.2|22
1735194610000|2024-12-26 06:30:10|113618.3|113568.3|113615.9|113565.9|113623.2|113573.2|113615.8|113565.8|16
1735194620000|2024-12-26 06:30:20|113619.3|113569.3|113614.1|113564.1|113619.3|113569.3|113612.8|113562.8|16
1735194630000|2024-12-26 06:30:30|113620.4|113570.4|113617.5|113567.5|113620.4|113570.4|113613.4|113563.4|20
1735194640000|2024-12-26 06:30:40|113617.3|113567.3|113621.8|113571.8|113623.6|113573.6|113614.5|113564.5|20
1735194650000|2024-12-26 06:30:50|113624|113574|113635.7|113585.7|113635.7|113585.7|113624|113574|19
1735194660000|2024-12-26 06:31:00|113640.7|113590.7|113637.8|113587.8|113640.7|113590.7|113630.9|113580.9|53
1735194670000|2024-12-26 06:31:10|113635.3|113585.3|113647.6|113597.6|113651.1|113601.1|113634.8|113584.8|23
1735194680000|2024-12-26 06:31:20|113649.5|113599.5|113649.9|113599.9|113654.7|113604.7|113647.5|113597.5|42
1735194690000|2024-12-26 06:31:30|113652.1|113602.1|113650.7|113600.7|113653.3|113603.3|113650.3|113600.3|8
1735194700000|2024-12-26 06:31:40|113653|113603|113654.2|113604.2|113656.5|113606.5|113651.3|113601.3|17
1735194710000|2024-12-26 06:31:50|113654.1|113604.1|113644.5|113594.5|113656.2|113606.2|113641.3|113591.3|18
1735194720000|2024-12-26 06:32:00|113644.6|113594.6|113644.8|113594.8|113644.8|113594.8|113644.6|113594.6|2
1735194730000|2024-12-26 06:32:10|113644.7|113594.7|113645.3|113595.3|113645.4|113595.4|113642.7|113592.7|6
1735194740000|2024-12-26 06:32:20|113643.3|113593.3|113644.2|113594.2|113644.3|113594.3|113643.2|113593.2|6
1735194750000|2024-12-26 06:32:30|113644.1|113594.1|113643.6|113593.6|113647|113597|113636.3|113586.3|29
1735194760000|2024-12-26 06:32:40|113646.1|113596.1|113647.3|113597.3|113653.6|113603.6|113630.5|113580.5|32
1735194770000|2024-12-26 06:32:50|113645.3|113595.3|113648.9|113598.9|113650.2|113600.2|113643.2|113593.2|34
1735194780000|2024-12-26 06:33:00|113644.2|113594.2|113646.1|113596.1|113652.2|113602.2|113643.8|113593.8|37
1735194790000|2024-12-26 06:33:10|113645.3|113595.3|113664.9|113614.9|113669.4|113619.4|113643.6|113593.6|57
1735194800000|2024-12-26 06:33:20|113667.4|113617.4|113658.6|113608.6|113673.4|113623.4|113650.3|113600.3|58
1735194810000|2024-12-26 06:33:30|113655|113605|113654.6|113604.6|113666.7|113616.7|113651.2|113601.2|53
1735194820000|2024-12-26 06:33:40|113655.9|113605.9|113656.5|113606.5|113658.1|113608.1|113648.9|113598.9|49
1735194830000|2024-12-26 06:33:50|113657.2|113607.2|113652.6|113602.6|113657.9|113607.9|113646.9|113596.9|54
1735194840000|2024-12-26 06:34:00|113655.4|113605.4|113654.2|113604.2|113656.4|113606.4|113652.4|113602.4|48
1735194850000|2024-12-26 06:34:10|113653.9|113603.9|113651.9|113601.9|113654.9|113604.9|113651.9|113601.9|4
1735194860000|2024-12-26 06:34:20|113652.6|113602.6|113649.5|113599.5|113652.6|113602.6|113649.5|113599.5|2
1735194870000|2024-12-26 06:34:30|113647.1|113597.1|113650.6|113600.6|113653.2|113603.2|113647|113597|19
1735194880000|2024-12-26 06:34:40|113648.5|113598.5|113650.6|113600.6|113654.5|113604.5|113648.2|113598.2|32
1735194890000|2024-12-26 06:34:50|113650.4|113600.4|113648|113598|113653.3|113603.3|113645.9|113595.9|30
1735194900000|2024-12-26 06:35:00|113649.5|113599.5|113652.2|113602.2|113652.9|113602.9|113648|113598|16
1735194910000|2024-12-26 06:35:10|113652.5|113602.5|113653|113603|113655.5|113605.5|113652.3|113602.3|20
1735194920000|2024-12-26 06:35:20|113653.3|113603.3|113657.7|113607.7|113660.4|113610.4|113652.1|113602.1|25
1735194930000|2024-12-26 06:35:30|113657|113607|113657.4|113607.4|113660.1|113610.1|113656.7|113606.7|28
1735194940000|2024-12-26 06:35:40|113657.3|113607.3|113657.5|113607.5|113659.9|113609.9|113656.1|113606.1|18
1735194950000|2024-12-26 06:35:50|113657.4|113607.4|113658.1|113608.1|113658.1|113608.1|113657.4|113607.4|2
1735194960000|2024-12-26 06:36:00|113660.2|113610.2|113660.4|113610.4|113665.8|113615.8|113658.3|113608.3|25
1735194970000|2024-12-26 06:36:10|113660.3|113610.3|113662|113612|113665.7|113615.7|113660.1|113610.1|12
1735194980000|2024-12-26 06:36:20|113661.7|113611.7|113661.7|113611.7|113661.7|113611.7|113661.7|113611.7|1
1735194990000|2024-12-26 06:36:30|113662|113612|113662.3|113612.3|113666.2|113616.2|113662|113612|9
1735195000000|2024-12-26 06:36:40|113662.4|113612.4|113660.7|113610.7|113662.4|113612.4|113658.4|113608.4|8
1735195010000|2024-12-26 06:36:50|113661.6|113611.6|113658.9|113608.9|113663.3|113613.3|113657|113607|33
1735195020000|2024-12-26 06:37:00|113659|113609|113656.5|113606.5|113659|113609|113655.6|113605.6|13
1735195030000|2024-12-26 06:37:10|113657|113607|113658.4|113608.4|113660.6|113610.6|113657|113607|28
1735195040000|2024-12-26 06:37:20|113658.3|113608.3|113658.9|113608.9|113658.9|113608.9|113658.3|113608.3|3
1735195050000|2024-12-26 06:37:30|113658.7|113608.7|113652.6|113602.6|113658.7|113608.7|113652.6|113602.6|5
1735195060000|2024-12-26 06:37:40|113654.4|113604.4|113654.2|113604.2|113656.8|113606.8|113654.2|113604.2|8
1735195070000|2024-12-26 06:37:50|113656.1|113606.1|113655.7|113605.7|113656.3|113606.3|113655.7|113605.7|3
1735195090000|2024-12-26 06:38:10|113652.1|113602.1|113651.1|113601.1|113656.1|113606.1|113648.7|113598.7|15
1735195100000|2024-12-26 06:38:20|113651.5|113601.5|113651.4|113601.4|113654.1|113604.1|113646.2|113596.2|16
1735195110000|2024-12-26 06:38:30|113651.2|113601.2|113653.8|113603.8|113659|113609|113651.2|113601.2|13
1735195120000|2024-12-26 06:38:40|113656.1|113606.1|113674.6|113624.6|113678.7|113628.7|113656.1|113606.1|32
1735195130000|2024-12-26 06:38:50|113678.9|113628.9|113677.1|113627.1|113680.1|113630.1|113674.5|113624.5|25
1735195140000|2024-12-26 06:39:00|113679.6|113629.6|113683.6|113633.6|113687.1|113637.1|113676.6|113626.6|21
1735195150000|2024-12-26 06:39:10|113687|113637|113682.3|113632.3|113687|113637|113682.3|113632.3|19
1735195160000|2024-12-26 06:39:20|113680.4|113630.4|113680.3|113630.3|113684.3|113634.3|113678.9|113628.9|10
1735195170000|2024-12-26 06:39:30|113683|113633|113680.4|113630.4|113683|113633|113680.4|113630.4|2
1735195180000|2024-12-26 06:39:40|113683.5|113633.5|113681.6|113631.6|113684.5|113634.5|113680|113630|6
1735195190000|2024-12-26 06:39:50|113678.9|113628.9|113679.6|113629.6|113683.6|113633.6|113675.9|113625.9|18
1735195200000|2024-12-26 06:40:00|113678.8|113628.8|113682.1|113632.1|113684.6|113634.6|113677|113627|47
1735195210000|2024-12-26 06:40:10|113682|113632|113679.5|113629.5|113684.4|113634.4|113677.6|113627.6|20
1735195220000|2024-12-26 06:40:20|113679.3|113629.3|113676|113626|113683.3|113633.3|113673.1|113623.1|32
1735195230000|2024-12-26 06:40:30|113676.7|113626.7|113672.2|113622.2|113679.6|113629.6|113670|113620|24
1735195240000|2024-12-26 06:40:40|113675.1|113625.1|113670|113620|113677.5|113627.5|113668.6|113618.6|26
1735195250000|2024-12-26 06:40:50|113673.5|113623.5|113667.3|113617.3|113673.5|113623.5|113667.3|113617.3|9
1735195260000|2024-12-26 06:41:00|113667.6|113617.6|113662.1|113612.1|113672.3|113622.3|113661.8|113611.8|34
1735195270000|2024-12-26 06:41:10|113662.4|113612.4|113668.7|113618.7|113670.3|113620.3|113660|113610|44
1735195280000|2024-12-26 06:41:20|113665.5|113615.5|113669.3|113619.3|113671.3|113621.3|113662.3|113612.3|45
1735195290000|2024-12-26 06:41:30|113668.7|113618.7|113664|113614|113670.3|113620.3|113662.2|113612.2|24
1735195300000|2024-12-26 06:41:40|113663.2|113613.2|113666|113616|113669.9|113619.9|113661.4|113611.4|18
1735195310000|2024-12-26 06:41:50|113666.1|113616.1|113672.1|113622.1|113672.2|113622.2|113666.1|113616.1|8
1735195320000|2024-12-26 06:42:00|113669.3|113619.3|113670.1|113620.1|113670.2|113620.2|113669.3|113619.3|4
1735195330000|2024-12-26 06:42:10|113670|113620|113670.2|113620.2|113670.2|113620.2|113670|113620|2
1735195340000|2024-12-26 06:42:20|113670.1|113620.1|113676.7|113626.7|113677.9|113627.9|113669.5|113619.5|16
1735195350000|2024-12-26 06:42:30|113677.2|113627.2|113677.8|113627.8|113679.8|113629.8|113677.1|113627.1|10
1735195360000|2024-12-26 06:42:40|113677.9|113627.9|113675.7|113625.7|113681.1|113631.1|113674.6|113624.6|13
1735195370000|2024-12-26 06:42:50|113675.5|113625.5|113678.4|113628.4|113681.2|113631.2|113673.6|113623.6|14
1735195380000|2024-12-26 06:43:00|113678.6|113628.6|113679.4|113629.4|113681.3|113631.3|113675.9|113625.9|11
1735195390000|2024-12-26 06:43:10|113679.6|113629.6|113679.8|113629.8|113679.8|113629.8|113679.6|113629.6|2
1735195410000|2024-12-26 06:43:30|113677.9|113627.9|113678.4|113628.4|113680.2|113630.2|113673.2|113623.2|15
1735195420000|2024-12-26 06:43:40|113678.6|113628.6|113679.3|113629.3|113679.3|113629.3|113678.4|113628.4|3
1735195430000|2024-12-26 06:43:50|113679.4|113629.4|113679.9|113629.9|113681.8|113631.8|113677.7|113627.7|11
1735195440000|2024-12-26 06:44:00|113679.8|113629.8|113678.9|113628.9|113682.1|113632.1|113676.7|113626.7|14
1735195450000|2024-12-26 06:44:10|113676.9|113626.9|113678.6|113628.6|113680.9|113630.9|113676.9|113626.9|4
1735195460000|2024-12-26 06:44:20|113680.7|113630.7|113681.4|113631.4|113681.4|113631.4|113678.7|113628.7|6
1735195470000|2024-12-26 06:44:30|113680.8|113630.8|113680.7|113630.7|113681.4|113631.4|113680.7|113630.7|3
1735195480000|2024-12-26 06:44:40|113678.8|113628.8|113678.8|113628.8|113678.8|113628.8|113678.8|113628.8|1
1735195490000|2024-12-26 06:44:50|113678.9|113628.9|113678.1|113628.1|113685.2|113635.2|113675|113625|13
1735195500000|2024-12-26 06:45:00|113680|113630|113688.9|113638.9|113694.1|113644.1|113680|113630|31
1735195510000|2024-12-26 06:45:10|113691.1|113641.1|113689.5|113639.5|113692.1|113642.1|113688.4|113638.4|10
1735195520000|2024-12-26 06:45:20|113691.6|113641.6|113692.5|113642.5|113692.5|113642.5|113688.2|113638.2|17
1735195530000|2024-12-26 06:45:30|113688.8|113638.8|113689.1|113639.1|113692.5|113642.5|113688.1|113638.1|15
1735195540000|2024-12-26 06:45:40|113691.5|113641.5|113689.1|113639.1|113691.5|113641.5|113689.1|113639.1|4
1735195550000|2024-12-26 06:45:50|113691|113641|113689.1|113639.1|113691|113641|113689.1|113639.1|2
1735195560000|2024-12-26 06:46:00|113683.3|113633.3|113684.4|113634.4|113686.5|113636.5|113683.3|113633.3|7
1735195570000|2024-12-26 06:46:10|113684.8|113634.8|113680|113630|113685.7|113635.7|113679.8|113629.8|22
1735195580000|2024-12-26 06:46:20|113683.2|113633.2|113683.2|113633.2|113685.8|113635.8|113680.2|113630.2|22
1735195590000|2024-12-26 06:46:30|113682.8|113632.8|113681.6|113631.6|113685.1|113635.1|113678.3|113628.3|25
1735195600000|2024-12-26 06:46:40|113684.8|113634.8|113681.5|113631.5|113684.8|113634.8|113681.5|113631.5|3
1735195610000|2024-12-26 06:46:50|113681.6|113631.6|113669.8|113619.8|113681.6|113631.6|113667.3|113617.3|25
1735195620000|2024-12-26 06:47:00|113668.4|113618.4|113671.7|113621.7|113671.7|113621.7|113668|113618|12
1735195630000|2024-12-26 06:47:10|113669.4|113619.4|113668.6|113618.6|113669.4|113619.4|113668.6|113618.6|3
1735195640000|2024-12-26 06:47:20|113668.5|113618.5|113668.6|113618.6|113668.6|113618.6|113668.5|113618.5|2
1735195650000|2024-12-26 06:47:30|113671.2|113621.2|113677.2|113627.2|113679.1|113629.1|113671.2|113621.2|16
1735195660000|2024-12-26 06:47:40|113677.6|113627.6|113670.4|113620.4|113678|113628|113667.6|113617.6|11
1735195670000|2024-12-26 06:47:50|113670.5|113620.5|113670.5|113620.5|113670.6|113620.6|113670.5|113620.5|3
1735195680000|2024-12-26 06:48:00|113670.3|113620.3|113670.4|113620.4|113670.4|113620.4|113670.3|113620.3|2
1735195690000|2024-12-26 06:48:10|113670.5|113620.5|113664|113614|113670.5|113620.5|113664|113614|9
1735195710000|2024-12-26 06:48:30|113663.6|113613.6|113663.6|113613.6|113663.6|113613.6|113663.6|113613.6|1
1735195720000|2024-12-26 06:48:40|113663.7|113613.7|113673.7|113623.7|113678.6|113628.6|113663.7|113613.7|12
1735195730000|2024-12-26 06:48:50|113673.6|113623.6|113673.1|113623.1|113673.6|113623.6|113673.1|113623.1|4
1735195740000|2024-12-26 06:49:00|113673.2|113623.2|113673.2|113623.2|113674|113624|113673.2|113623.2|6
1735195750000|2024-12-26 06:49:10|113673.4|113623.4|113677.3|113627.3|113677.3|113627.3|113673.4|113623.4|4
1735195760000|2024-12-26 06:49:20|113677.1|113627.1|113669.8|113619.8|113677.7|113627.7|113669.8|113619.8|5
1735195770000|2024-12-26 06:49:30|113671|113621|113669.8|113619.8|113671|113621|113669.8|113619.8|2
1735195780000|2024-12-26 06:49:40|113668.6|113618.6|113667.9|113617.9|113668.6|113618.6|113667.7|113617.7|8
1735195790000|2024-12-26 06:49:50|113671|113621|113670.4|113620.4|113673.2|113623.2|113668.1|113618.1|7
1735195800000|2024-12-26 06:50:00|113670.6|113620.6|113670.7|113620.7|113670.7|113620.7|113670.4|113620.4|3
1735195810000|2024-12-26 06:50:10|113670.8|113620.8|113666|113616|113670.9|113620.9|113666|113616|8
1735195820000|2024-12-26 06:50:20|113665.8|113615.8|113665.4|113615.4|113665.8|113615.8|113665.3|113615.3|4
1735195830000|2024-12-26 06:50:30|113665.6|113615.6|113669.4|113619.4|113670|113620|113665.6|113615.6|6
1735195840000|2024-12-26 06:50:40|113669.3|113619.3|113671.1|113621.1|113676.2|113626.2|113668.6|113618.6|9
1735195850000|2024-12-26 06:50:50|113670|113620|113670.5|113620.5|113674.2|113624.2|113666.9|113616.9|16
1735195860000|2024-12-26 06:51:00|113671.3|113621.3|113674.2|113624.2|113675.4|113625.4|113670.3|113620.3|12
1735195870000|2024-12-26 06:51:10|113675.2|113625.2|113674.3|113624.3|113675.2|113625.2|113674.3|113624.3|2
1735195880000|2024-12-26 06:51:20|113673.9|113623.9|113671.3|113621.3|113673.9|113623.9|113670.8|113620.8|5
1735195890000|2024-12-26 06:51:30|113675|113625|113678.4|113628.4|113678.7|113628.7|113670.2|113620.2|15
1735195900000|2024-12-26 06:51:40|113675.5|113625.5|113670.9|113620.9|113676.6|113626.6|113670.9|113620.9|12
1735195910000|2024-12-26 06:51:50|113674.3|113624.3|113673.5|113623.5|113674.3|113624.3|113671.8|113621.8|9
1735195920000|2024-12-26 06:52:00|113672.7|113622.7|113672.7|113622.7|113673.1|113623.1|113672.7|113622.7|3
1735195930000|2024-12-26 06:52:10|113672.8|113622.8|113675.4|113625.4|113675.4|113625.4|113671.5|113621.5|6
1735195940000|2024-12-26 06:52:20|113673|113623|113674.6|113624.6|113674.6|113624.6|113672.2|113622.2|4
1735195950000|2024-12-26 06:52:30|113675.1|113625.1|113680.5|113630.5|113681.6|113631.6|113675.1|113625.1|8
1735195960000|2024-12-26 06:52:40|113680.4|113630.4|113672|113622|113680.4|113630.4|113672|113622|5
1735195970000|2024-12-26 06:52:50|113671.8|113621.8|113671.7|113621.7|113671.8|113621.8|113671.7|113621.7|2
1735195980000|2024-12-26 06:53:00|113671.6|113621.6|113677.8|113627.8|113677.8|113627.8|113671.6|113621.6|5
1735195990000|2024-12-26 06:53:10|113681.2|113631.2|113675.7|113625.7|113681.2|113631.2|113673.1|113623.1|12
1735196000000|2024-12-26 06:53:20|113675.9|113625.9|113676|113626|113678.7|113628.7|113675.9|113625.9|4
1735196030000|2024-12-26 06:53:50|113672.6|113622.6|113677.8|113627.8|113680.5|113630.5|113672.3|113622.3|7
1735196040000|2024-12-26 06:54:00|113677.7|113627.7|113678.7|113628.7|113681.4|113631.4|113677.4|113627.4|17
1735196080000|2024-12-26 06:54:40|113676.8|113626.8|113680|113630|113682.7|113632.7|113676|113626|5
1735196090000|2024-12-26 06:54:50|113679.7|113629.7|113702.2|113652.2|113704.2|113654.2|113679.7|113629.7|39
1735196100000|2024-12-26 06:55:00|113704.8|113654.8|113710.7|113660.7|113713.3|113663.3|113702.6|113652.6|52
1735196110000|2024-12-26 06:55:10|113711.8|113661.8|113710.9|113660.9|113714.1|113664.1|113708.5|113658.5|41
1735196120000|2024-12-26 06:55:20|113713.4|113663.4|113720.3|113670.3|113720.6|113670.6|113707.9|113657.9|42
1735196130000|2024-12-26 06:55:30|113722.8|113672.8|113721.8|113671.8|113723.4|113673.4|113717.3|113667.3|9
1735196140000|2024-12-26 06:55:40|113720.7|113670.7|113718.3|113668.3|113720.7|113670.7|113714.4|113664.4|15
1735196150000|2024-12-26 06:55:50|113718.5|113668.5|113717.4|113667.4|113721.1|113671.1|113716.1|113666.1|25
1735196160000|2024-12-26 06:56:00|113717.8|113667.8|113716.3|113666.3|113718.6|113668.6|113713.3|113663.3|37
1735196170000|2024-12-26 06:56:10|113717.6|113667.6|113716.1|113666.1|113718.1|113668.1|113715.1|113665.1|19
1735196180000|2024-12-26 06:56:20|113713.6|113663.6|113720|113670|113720.4|113670.4|113713.6|113663.6|21
1735196190000|2024-12-26 06:56:30|113715.4|113665.4|113714.5|113664.5|113718.4|113668.4|113713.8|113663.8|20
1735196200000|2024-12-26 06:56:40|113717.5|113667.5|113716.1|113666.1|113718.9|113668.9|113714.7|113664.7|8
1735196210000|2024-12-26 06:56:50|113713.7|113663.7|113717.2|113667.2|113720.4|113670.4|113712.2|113662.2|16
1735196220000|2024-12-26 06:57:00|113716|113666|113722.5|113672.5|113722.5|113672.5|113713.9|113663.9|34
1735196230000|2024-12-26 06:57:10|113719.1|113669.1|113721.4|113671.4|113722.3|113672.3|113715.8|113665.8|47
1735196240000|2024-12-26 06:57:20|113717.1|113667.1|113718.6|113668.6|113721.8|113671.8|113717.1|113667.1|33
1735196250000|2024-12-26 06:57:30|113719.1|113669.1|113714.9|113664.9|113719.5|113669.5|113714.9|113664.9|10
1735196260000|2024-12-26 06:57:40|113715.2|113665.2|113717.3|113667.3|113720.1|113670.1|113715.2|113665.2|9
1735196270000|2024-12-26 06:57:50|113718.1|113668.1|113717.9|113667.9|113718.1|113668.1|113717.9|113667.9|3
1735196290000|2024-12-26 06:58:10|113716.1|113666.1|113716.1|113666.1|113716.1|113666.1|113716.1|113666.1|1
1735196300000|2024-12-26 06:58:20|113716.2|113666.2|113711.9|113661.9|113716.2|113666.2|113711.9|113661.9|9
1735196310000|2024-12-26 06:58:30|113714.2|113664.2|113710.7|113660.7|113715.1|113665.1|113710.1|113660.1|17
1735196320000|2024-12-26 06:58:40|113711.2|113661.2|113714.4|113664.4|113714.4|113664.4|113711.1|113661.1|6
1735196330000|2024-12-26 06:58:50|113713.9|113663.9|113710.9|113660.9|113713.9|113663.9|113710.6|113660.6|7
1735196340000|2024-12-26 06:59:00|113708.5|113658.5|113706.3|113656.3|113709.6|113659.6|113705.3|113655.3|10
1735196350000|2024-12-26 06:59:10|113703.9|113653.9|113707.5|113657.5|113709.2|113659.2|113703.9|113653.9|13
1735196360000|2024-12-26 06:59:20|113707.6|113657.6|113707.6|113657.6|113707.6|113657.6|113707.6|113657.6|1
1735196370000|2024-12-26 06:59:30|113707.2|113657.2|113706.8|113656.8|113707.2|113657.2|113706.8|113656.8|2
1735196380000|2024-12-26 06:59:40|113707.4|113657.4|113708.4|113658.4|113708.4|113658.4|113707.4|113657.4|4
1735196390000|2024-12-26 06:59:50|113708.5|113658.5|113708.8|113658.8|113712|113662|113706.6|113656.6|7
1735196400000|2024-12-26 07:00:00|113711.2|113661.2|113691.3|113641.3|113711.2|113661.2|113686.3|113636.3|40
1735196410000|2024-12-26 07:00:10|113691.5|113641.5|113687.1|113637.1|113693.3|113643.3|113684.9|113634.9|23
1735196420000|2024-12-26 07:00:20|113685.3|113635.3|113683.6|113633.6|113692.8|113642.8|113679.9|113629.9|55
1735196430000|2024-12-26 07:00:30|113683.4|113633.4|113680.5|113630.5|113684.8|113634.8|113675.6|113625.6|45
1735196440000|2024-12-26 07:00:40|113678.7|113628.7|113676.1|113626.1|113680.3|113630.3|113670|113620|39
1735196450000|2024-12-26 07:00:50|113678.5|113628.5|113671.7|113621.7|113682.1|113632.1|113657.9|113607.9|42
1735196460000|2024-12-26 07:01:00|113669.1|113619.1|113661.4|113611.4|113672.6|113622.6|113661.4|113611.4|26
1735196470000|2024-12-26 07:01:10|113665.3|113615.3|113669.2|113619.2|113672.7|113622.7|113663.6|113613.6|62
1735196480000|2024-12-26 07:01:20|113671.4|113621.4|113669.1|113619.1|113673.5|113623.5|113661.8|113611.8|32
1735196490000|2024-12-26 07:01:30|113671.4|113621.4|113657.4|113607.4|113672.8|113622.8|113654.3|113604.3|35
1735196500000|2024-12-26 07:01:40|113659.5|113609.5|113652.6|113602.6|113660.2|113610.2|113646|113596|39
1735196510000|2024-12-26 07:01:50|113651.7|113601.7|113649|113599|113651.8|113601.8|113647.4|113597.4|27
1735196520000|2024-12-26 07:02:00|113650.9|113600.9|113655.8|113605.8|113658.7|113608.7|113650|113600|36
1735196530000|2024-12-26 07:02:10|113656.6|113606.6|113665.4|113615.4|113674.8|113624.8|113653|113603|29
1735196540000|2024-12-26 07:02:20|113669.9|113619.9|113667.2|113617.2|113671.7|113621.7|113664.9|113614.9|26
1735196550000|2024-12-26 07:02:30|113670.3|113620.3|113678.1|113628.1|113678.4|113628.4|113670.3|113620.3|29
1735196560000|2024-12-26 07:02:40|113678.6|113628.6|113690|113640|113692.7|113642.7|113676.5|113626.5|38
1735196570000|2024-12-26 07:02:50|113689.9|113639.9|113690.7|113640.7|113690.7|113640.7|113687.9|113637.9|7
1735196580000|2024-12-26 07:03:00|113690.8|113640.8|113691.4|113641.4|113697.1|113647.1|113690.1|113640.1|18
1735196590000|2024-12-26 07:03:10|113692.8|113642.8|113692.2|113642.2|113694.7|113644.7|113689.2|113639.2|12
1735196600000|2024-12-26 07:03:20|113692.1|113642.1|113691.2|113641.2|113697.3|113647.3|113689.7|113639.7|18
1735196610000|2024-12-26 07:03:30|113691.1|113641.1|113693.6|113643.6|113694.7|113644.7|113691.1|113641.1|11
1735196620000|2024-12-26 07:03:40|113690.3|113640.3|113694.2|113644.2|113694.3|113644.3|113690.3|113640.3|13
1735196630000|2024-12-26 07:03:50|113694.3|113644.3|113690.7|113640.7|113699.1|113649.1|113686.9|113636.9|44
1735196640000|2024-12-26 07:04:00|113694.4|113644.4|113694.1|113644.1|113694.4|113644.4|113690.4|113640.4|6
1735196650000|2024-12-26 07:04:10|113694|113644|113694.1|113644.1|113694.1|113644.1|113694|113644|2
1735196660000|2024-12-26 07:04:20|113690.4|113640.4|113680.9|113630.9|113690.4|113640.4|113680.6|113630.6|20
1735196670000|2024-12-26 07:04:30|113683.8|113633.8|113679.6|113629.6|113687.2|113637.2|113676.3|113626.3|15
1735196680000|2024-12-26 07:04:40|113681.4|113631.4|113679.6|113629.6|113681.4|113631.4|113679.4|113629.4|7
1735196690000|2024-12-26 07:04:50|113681.1|113631.1|113673.5|113623.5|113684.4|113634.4|113671.2|113621.2|23
1735196700000|2024-12-26 07:05:00|113673|113623|113659.2|113609.2|113673|113623|113658.9|113608.9|37
1735196710000|2024-12-26 07:05:10|113656.7|113606.7|113658.2|113608.2|113660.7|113610.7|113656.3|113606.3|15
1735196720000|2024-12-26 07:05:20|113657.9|113607.9|113641.9|113591.9|113658.2|113608.2|113641.4|113591.4|35
1735196730000|2024-12-26 07:05:30|113642.2|113592.2|113639.8|113589.8|113647.4|113597.4|113639.8|113589.8|28
1735196740000|2024-12-26 07:05:40|113639.9|113589.9|113645|113595|113648.9|113598.9|113639.8|113589.8|13
1735196750000|2024-12-26 07:05:50|113642.1|113592.1|113647.2|113597.2|113652.1|113602.1|113642.1|113592.1|26
1735196760000|2024-12-26 07:06:00|113647.8|113597.8|113663.4|113613.4|113674.6|113624.6|113644.1|113594.1|35
1735196770000|2024-12-26 07:06:10|113664.2|113614.2|113666.9|113616.9|113669.2|113619.2|113662.9|113612.9|18
1735196780000|2024-12-26 07:06:20|113663.6|113613.6|113662.2|113612.2|113677.4|113627.4|113658.1|113608.1|41
1735196790000|2024-12-26 07:06:30|113662.4|113612.4|113661.7|113611.7|113666.2|113616.2|113657|113607|23
1735196800000|2024-12-26 07:06:40|113661.6|113611.6|113661|113611|113667.3|113617.3|113659.5|113609.5|20
1735196810000|2024-12-26 07:06:50|113660.4|113610.4|113675|113625|113679.7|113629.7|113660.4|113610.4|25
1735196820000|2024-12-26 07:07:00|113675.2|113625.2|113678.6|113628.6|113683|113633|113668.5|113618.5|37
1735196830000|2024-12-26 07:07:10|113679.3|113629.3|113679.7|113629.7|113690.9|113640.9|113677.9|113627.9|14
1735196840000|2024-12-26 07:07:20|113681.2|113631.2|113678.3|113628.3|113683.6|113633.6|113674.8|113624.8|27
1735196850000|2024-12-26 07:07:30|113678|113628|113677.6|113627.6|113680|113630|113675.6|113625.6|12
1735196860000|2024-12-26 07:07:40|113675.5|113625.5|113663.6|113613.6|113677.5|113627.5|113661.3|113611.3|32
1735196870000|2024-12-26 07:07:50|113663.5|113613.5|113654.8|113604.8|113663.5|113613.5|113647.2|113597.2|33
1735196880000|2024-12-26 07:08:00|113652|113602|113652.2|113602.2|113653.3|113603.3|113648|113598|34
1735196890000|2024-12-26 07:08:10|113651.1|113601.1|113640.8|113590.8|113651.9|113601.9|113640.8|113590.8|36
1735196900000|2024-12-26 07:08:20|113639|113589|113648.8|113598.8|113648.8|113598.8|113636|113586|44
1735196910000|2024-12-26 07:08:30|113649.9|113599.9|113642.5|113592.5|113649.9|113599.9|113638.3|113588.3|22
1735196920000|2024-12-26 07:08:40|113645.9|113595.9|113650.3|113600.3|113662.6|113612.6|113639.5|113589.5|21
1735196930000|2024-12-26 07:08:50|113653.4|113603.4|113656.6|113606.6|113658.3|113608.3|113653.4|113603.4|14
1735196940000|2024-12-26 07:09:00|113658.8|113608.8|113661.7|113611.7|113665.7|113615.7|113657.3|113607.3|22
1735196950000|2024-12-26 07:09:10|113661.9|113611.9|113661.9|113611.9|113662|113612|113660.3|113610.3|5
1735196960000|2024-12-26 07:09:20|113661.8|113611.8|113664.6|113614.6|113665.6|113615.6|113660.8|113610.8|12
1735196970000|2024-12-26 07:09:30|113664.9|113614.9|113661.9|113611.9|113667.6|113617.6|113661.4|113611.4|21
1735196980000|2024-12-26 07:09:40|113664.6|113614.6|113660.5|113610.5|113670.6|113620.6|113660.5|113610.5|14
1735196990000|2024-12-26 07:09:50|113661.9|113611.9|113678.5|113628.5|113682.8|113632.8|113661.9|113611.9|34
1735197000000|2024-12-26 07:10:00|113680.9|113630.9|113693|113643|113700.1|113650.1|113678.9|113628.9|47
1735197010000|2024-12-26 07:10:10|113693.2|113643.2|113691.7|113641.7|113696.3|113646.3|113686.9|113636.9|27
1735197020000|2024-12-26 07:10:20|113691.3|113641.3|113687.7|113637.7|113693.3|113643.3|113684.9|113634.9|17
1735197030000|2024-12-26 07:10:30|113687.4|113637.4|113668.2|113618.2|113687.4|113637.4|113668.2|113618.2|17
1735197040000|2024-12-26 07:10:40|113668.6|113618.6|113659.2|113609.2|113675.4|113625.4|113658.3|113608.3|29
1735197050000|2024-12-26 07:10:50|113659.4|113609.4|113658.6|113608.6|113662.7|113612.7|113657.4|113607.4|11
1735197060000|2024-12-26 07:11:00|113657.4|113607.4|113655.4|113605.4|113658.3|113608.3|113650.2|113600.2|15
1735197070000|2024-12-26 07:11:10|113653.7|113603.7|113641.3|113591.3|113656.8|113606.8|113641.3|113591.3|29
1735197080000|2024-12-26 07:11:20|113644.1|113594.1|113639|113589|113644.1|113594.1|113634.5|113584.5|34
1735197090000|2024-12-26 07:11:30|113640|113590|113634.7|113584.7|113640.6|113590.6|113631.9|113581.9|23
1735197100000|2024-12-26 07:11:40|113636.5|113586.5|113637.1|113587.1|113641|113591|113633.1|113583.1|28
1735197110000|2024-12-26 07:11:50|113636.6|113586.6|113637|113587|113641.1|113591.1|113635.3|113585.3|26
1735197120000|2024-12-26 07:12:00|113639.8|113589.8|113638.6|113588.6|113643|113593|113636.8|113586.8|28
1735197130000|2024-12-26 07:12:10|113638.2|113588.2|113647.2|113597.2|113647.5|113597.5|113638.2|113588.2|18
1735197140000|2024-12-26 07:12:20|113648.4|113598.4|113661.9|113611.9|113669.7|113619.7|113644.9|113594.9|20
1735197150000|2024-12-26 07:12:30|113662.2|113612.2|113657.9|113607.9|113663.6|113613.6|113657.9|113607.9|14
1735197160000|2024-12-26 07:12:40|113661.3|113611.3|113666.7|113616.7|113668.5|113618.5|113656.4|113606.4|45
1735197170000|2024-12-26 07:12:50|113667.1|113617.1|113666.1|113616.1|113668.6|113618.6|113664|113614|11
1735197180000|2024-12-26 07:13:00|113665|113615|113667.1|113617.1|113670.9|113620.9|113661.2|113611.2|34
1735197190000|2024-12-26 07:13:10|113667|113617|113668|113618|113671.2|113621.2|113664.2|113614.2|16
1735197200000|2024-12-26 07:13:20|113671.2|113621.2|113665.5|113615.5|113671.2|113621.2|113665|113615|21
1735197210000|2024-12-26 07:13:30|113665.7|113615.7|113666.6|113616.6|113668.5|113618.5|113665.7|113615.7|10
1735197220000|2024-12-26 07:13:40|113668.1|113618.1|113672.2|113622.2|113677.5|113627.5|113664.8|113614.8|22
1735197230000|2024-12-26 07:13:50|113671.7|113621.7|113678.7|113628.7|113682.2|113632.2|113671.4|113621.4|14
1735197240000|2024-12-26 07:14:00|113675.1|113625.1|113699.3|113649.3|113700.5|113650.5|113674.4|113624.4|33
1735197250000|2024-12-26 07:14:10|113695.9|113645.9|113700.8|113650.8|113702.9|113652.9|113695.7|113645.7|31
1735197260000|2024-12-26 07:14:20|113698.4|113648.4|113698.7|113648.7|113699.8|113649.8|113690|113640|20
1735197270000|2024-12-26 07:14:30|113699.2|113649.2|113699.4|113649.4|113701.4|113651.4|113695.5|113645.5|22
1735197280000|2024-12-26 07:14:40|113699.2|113649.2|113692.8|113642.8|113699.2|113649.2|113688.6|113638.6|19
1735197290000|2024-12-26 07:14:50|113690.3|113640.3|113699.5|113649.5|113708|113658|113690.3|113640.3|40
1735197300000|2024-12-26 07:15:00|113704.9|113654.9|113708.6|113658.6|113708.6|113658.6|113696.7|113646.7|34
1735197310000|2024-12-26 07:15:10|113709.1|113659.1|113699.1|113649.1|113709.1|113659.1|113699.1|113649.1|17
1735197320000|2024-12-26 07:15:20|113697.9|113647.9|113700.1|113650.1|113706|113656|113697.9|113647.9|18
1735197330000|2024-12-26 07:15:30|113700.2|113650.2|113706.8|113656.8|113709.6|113659.6|113699.1|113649.1|31
1735197340000|2024-12-26 07:15:40|113702.2|113652.2|113699.8|113649.8|113705.9|113655.9|113696.3|113646.3|16
1735197350000|2024-12-26 07:15:50|113700.6|113650.6|113704.7|113654.7|113704.8|113654.8|113700.6|113650.6|4
1735197360000|2024-12-26 07:16:00|113708.4|113658.4|113706.1|113656.1|113710.1|113660.1|113702.4|113652.4|23
1735197370000|2024-12-26 07:16:10|113706.2|113656.2|113702.5|113652.5|113707.1|113657.1|113701|113651|22
1735197380000|2024-12-26 07:16:20|113703.7|113653.7|113708.2|113658.2|113708.2|113658.2|113701|113651|14
1735197390000|2024-12-26 07:16:30|113705.6|113655.6|113736.4|113686.4|113736.4|113686.4|113705.6|113655.6|37
1735197400000|2024-12-26 07:16:40|113737.8|113687.8|113738.5|113688.5|113741|113691|113732.6|113682.6|20
1735197410000|2024-12-26 07:16:50|113738.7|113688.7|113714.9|113664.9|113739.6|113689.6|113714.9|113664.9|31
1735197420000|2024-12-26 07:17:00|113714.3|113664.3|113711.7|113661.7|113714.3|113664.3|113706.9|113656.9|15
1735197430000|2024-12-26 07:17:10|113711.8|113661.8|113712.9|113662.9|113712.9|113662.9|113711.7|113661.7|5
1735197440000|2024-12-26 07:17:20|113713|113663|113715.3|113665.3|113717.3|113667.3|113708.1|113658.1|13
1735197450000|2024-12-26 07:17:30|113714|113664|113720.7|113670.7|113721.2|113671.2|113707.1|113657.1|22
1735197460000|2024-12-26 07:17:40|113721|113671|113723.5|113673.5|113723.5|113673.5|113719|113669|19
1735197470000|2024-12-26 07:17:50|113723|113673|113723.8|113673.8|113728.3|113678.3|113718.9|113668.9|22
1735197480000|2024-12-26 07:18:00|113726.7|113676.7|113732|113682|113739.4|113689.4|113724.5|113674.5|13
1735197490000|2024-12-26 07:18:10|113733.2|113683.2|113733.7|113683.7|113739.6|113689.6|113728.6|113678.6|37
1735197500000|2024-12-26 07:18:20|113734.7|113684.7|113739.1|113689.1|113742.9|113692.9|113730.7|113680.7|37
1735197510000|2024-12-26 07:18:30|113736.7|113686.7|113749.7|113699.7|113749.7|113699.7|113736.3|113686.3|46
1735197520000|2024-12-26 07:18:40|113746.3|113696.3|113754.9|113704.9|113763.3|113713.3|113746.3|113696.3|32
1735197530000|2024-12-26 07:18:50|113754.6|113704.6|113760.9|113710.9|113762.6|113712.6|113754.5|113704.5|23
1735197540000|2024-12-26 07:19:00|113760.4|113710.4|113779.1|113729.1|113784.4|113734.4|113760.4|113710.4|42
1735197550000|2024-12-26 07:19:10|113778.8|113728.8|113789.1|113739.1|113807.2|113757.2|113778.5|113728.5|41
1735197560000|2024-12-26 07:19:20|113791|113741|113790.6|113740.6|113793.7|113743.7|113786.4|113736.4|23
1735197570000|2024-12-26 07:19:30|113790.9|113740.9|113785.1|113735.1|113791|113741|113778.9|113728.9|32
1735197580000|2024-12-26 07:19:40|113782.8|113732.8|113781.3|113731.3|113789.5|113739.5|113773.6|113723.6|30
1735197590000|2024-12-26 07:19:50|113782.4|113732.4|113767.5|113717.5|113784.6|113734.6|113761.6|113711.6|33
1735197600000|2024-12-26 07:20:00|113766.5|113716.5|113775.4|113725.4|113780.6|113730.6|113761.1|113711.1|45
1735197610000|2024-12-26 07:20:10|113773.3|113723.3|113792|113742|113794|113744|113772.6|113722.6|50
1735197620000|2024-12-26 07:20:20|113792.9|113742.9|113795.9|113745.9|113802.9|113752.9|113787.3|113737.3|49
1735197630000|2024-12-26 07:20:30|113792.4|113742.4|113793.1|113743.1|113797.6|113747.6|113790.6|113740.6|19
1735197640000|2024-12-26 07:20:40|113791.6|113741.6|113792.8|113742.8|113798.1|113748.1|113789.8|113739.8|24
1735197650000|2024-12-26 07:20:50|113792.3|113742.3|113797.5|113747.5|113802.2|113752.2|113791.5|113741.5|17
1735197660000|2024-12-26 07:21:00|113797.3|113747.3|113789.1|113739.1|113798.6|113748.6|113789.1|113739.1|28
1735197670000|2024-12-26 07:21:10|113789.3|113739.3|113800.5|113750.5|113804|113754|113789.3|113739.3|20
1735197680000|2024-12-26 07:21:20|113800.2|113750.2|113795|113745|113801.1|113751.1|113790.1|113740.1|21
1735197690000|2024-12-26 07:21:30|113794.6|113744.6|113781.7|113731.7|113794.6|113744.6|113780.1|113730.1|30
1735197700000|2024-12-26 07:21:40|113781.4|113731.4|113784.4|113734.4|113794|113744|113781.4|113731.4|39
1735197710000|2024-12-26 07:21:50|113782.4|113732.4|113786.9|113736.9|113791|113741|113782.4|113732.4|36
1735197720000|2024-12-26 07:22:00|113785.5|113735.5|113790.4|113740.4|113793|113743|113778.3|113728.3|29
1735197730000|2024-12-26 07:22:10|113789.7|113739.7|113790.8|113740.8|113791|113741|113788.5|113738.5|10
1735197740000|2024-12-26 07:22:20|113790.2|113740.2|113774.2|113724.2|113790.2|113740.2|113773.5|113723.5|22
1735197750000|2024-12-26 07:22:30|113774.1|113724.1|113774.4|113724.4|113781.3|113731.3|113772.4|113722.4|36
1735197760000|2024-12-26 07:22:40|113775.8|113725.8|113761.4|113711.4|113777|113727|113760.2|113710.2|39
1735197770000|2024-12-26 07:22:50|113762.7|113712.7|113762.1|113712.1|113763.3|113713.3|113760.5|113710.5|6
1735197780000|2024-12-26 07:23:00|113761.9|113711.9|113759.3|113709.3|113762|113712|113755.8|113705.8|12
1735197790000|2024-12-26 07:23:10|113758.6|113708.6|113768.9|113718.9|113769.7|113719.7|113756.2|113706.2|24
1735197800000|2024-12-26 07:23:20|113770.2|113720.2|113780.7|113730.7|113782.7|113732.7|113770.2|113720.2|23
1735197810000|2024-12-26 07:23:30|113782.5|113732.5|113785.8|113735.8|113788.3|113738.3|113778.1|113728.1|23
1735197820000|2024-12-26 07:23:40|113782.1|113732.1|113788.5|113738.5|113796.9|113746.9|113782.1|113732.1|38
1735197830000|2024-12-26 07:23:50|113789.5|113739.5|113794.7|113744.7|113798.1|113748.1|113789.2|113739.2|36
1735197840000|2024-12-26 07:24:00|113794.4|113744.4|113778.6|113728.6|113798.9|113748.9|113777.3|113727.3|41
1735197850000|2024-12-26 07:24:10|113777.8|113727.8|113774.7|113724.7|113779.1|113729.1|113771.3|113721.3|32
1735197860000|2024-12-26 07:24:20|113777.4|113727.4|113778.5|113728.5|113783.1|113733.1|113773.4|113723.4|20
1735197870000|2024-12-26 07:24:30|113778.7|113728.7|113776.9|113726.9|113779.1|113729.1|113775.1|113725.1|16
1735197880000|2024-12-26 07:24:40|113775.6|113725.6|113768.1|113718.1|113779.9|113729.9|113768.1|113718.1|29
1735197890000|2024-12-26 07:24:50|113769.2|113719.2|113773.8|113723.8|113773.8|113723.8|113762.1|113712.1|47
1735197900000|2024-12-26 07:25:00|113771.8|113721.8|113763.4|113713.4|113771.8|113721.8|113762.2|113712.2|30
1735197910000|2024-12-26 07:25:10|113763.9|113713.9|113756.7|113706.7|113764.5|113714.5|113755.4|113705.4|30
1735197920000|2024-12-26 07:25:20|113756.9|113706.9|113755.4|113705.4|113760.4|113710.4|113755.4|113705.4|24
1735197930000|2024-12-26 07:25:30|113751.2|113701.2|113754.5|113704.5|113755.4|113705.4|113749.5|113699.5|20
1735197940000|2024-12-26 07:25:40|113750.9|113700.9|113759.3|113709.3|113761.1|113711.1|113750.1|113700.1|39
1735197950000|2024-12-26 07:25:50|113759.9|113709.9|113753.2|113703.2|113760.6|113710.6|113749.6|113699.6|26
1735197960000|2024-12-26 07:26:00|113750.3|113700.3|113755.5|113705.5|113759.6|113709.6|113750.3|113700.3|22
1735197970000|2024-12-26 07:26:10|113755.3|113705.3|113756.3|113706.3|113759.9|113709.9|113752.3|113702.3|26
1735197980000|2024-12-26 07:26:20|113753.3|113703.3|113756.1|113706.1|113762.9|113712.9|113753.3|113703.3|21
1735197990000|2024-12-26 07:26:30|113756|113706|113754.4|113704.4|113761|113711|113752.5|113702.5|20
1735198000000|2024-12-26 07:26:40|113756.1|113706.1|113757.7|113707.7|113760.1|113710.1|113753.4|113703.4|27
1735198010000|2024-12-26 07:26:50|113757.3|113707.3|113764.5|113714.5|113767.8|113717.8|113751.2|113701.2|24
1735198020000|2024-12-26 07:27:00|113761.9|113711.9|113767.3|113717.3|113769.6|113719.6|113757.8|113707.8|30
1735198030000|2024-12-26 07:27:10|113769.8|113719.8|113786.8|113736.8|113791.4|113741.4|113769.8|113719.8|38
1735198040000|2024-12-26 07:27:20|113787.2|113737.2|113788.9|113738.9|113794.4|113744.4|113785.6|113735.6|31
1735198050000|2024-12-26 07:27:30|113789|113739|113793.6|113743.6|113800|113750|113788.8|113738.8|27
1735198060000|2024-12-26 07:27:40|113795.8|113745.8|113805.4|113755.4|113805.4|113755.4|113794|113744|33
1735198070000|2024-12-26 07:27:50|113804.9|113754.9|113805.1|113755.1|113807.2|113757.2|113799|113749|28
1735198080000|2024-12-26 07:28:00|113807.6|113757.6|113807.1|113757.1|113811.5|113761.5|113803.1|113753.1|13
1735198090000|2024-12-26 07:28:10|113810.5|113760.5|113808.4|113758.4|113811.3|113761.3|113807.4|113757.4|8
1735198100000|2024-12-26 07:28:20|113808.6|113758.6|113803.7|113753.7|113812.5|113762.5|113803.7|113753.7|26
1735198110000|2024-12-26 07:28:30|113805.9|113755.9|113796.1|113746.1|113805.9|113755.9|113793.1|113743.1|20
1735198120000|2024-12-26 07:28:40|113788.8|113738.8|113785.6|113735.6|113788.8|113738.8|113782.7|113732.7|34
1735198130000|2024-12-26 07:28:50|113786.8|113736.8|113782.8|113732.8|113788.8|113738.8|113780.7|113730.7|27
1735198140000|2024-12-26 07:29:00|113786.3|113736.3|113781.7|113731.7|113787.3|113737.3|113779.4|113729.4|35
1735198150000|2024-12-26 07:29:10|113784|113734|113771.7|113721.7|113784.4|113734.4|113765.3|113715.3|32
1735198160000|2024-12-26 07:29:20|113769.7|113719.7|113764.9|113714.9|113773|113723|113763.9|113713.9|38
1735198170000|2024-12-26 07:29:30|113767|113717|113766|113716|113772.1|113722.1|113763.1|113713.1|30
1735198180000|2024-12-26 07:29:40|113766.1|113716.1|113766.3|113716.3|113770.7|113720.7|113764.3|113714.3|14
1735198190000|2024-12-26 07:29:50|113769.2|113719.2|113765|113715|113770.5|113720.5|113761.3|113711.3|39
1735198200000|2024-12-26 07:30:00|113763.1|113713.1|113764.8|113714.8|113773.3|113727.8|113745.5|113706.3|33
1735198210000|2024-12-26 07:30:10|113765|113715|113758.9|113708.9|113768|113735.8|113743.3|113708.9|37
1735198220000|2024-12-26 07:30:20|113759|113709|113761.4|113711.4|113764.8|113731.5|113741.2|113705.6|29
1735198230000|2024-12-26 07:30:30|113763.9|113713.9|113742.9|113692.9|113763.9|113724.7|113731.2|113691.7|43
1735198240000|2024-12-26 07:30:40|113741.3|113691.3|113745.4|113695.4|113750.2|113715.7|113726.6|113688.9|34
1735198250000|2024-12-26 07:30:50|113745.3|113695.3|113736.6|113686.6|113748.3|113709.3|113723.2|113686.6|35
1735198260000|2024-12-26 07:31:00|113743.6|113693.6|113744.5|113694.5|113749.2|113712.6|113726.5|113689.1|36
1735198270000|2024-12-26 07:31:10|113744.4|113694.4|113753.9|113703.9|113753.9|113721.3|113733.5|113694|38
1735198280000|2024-12-26 07:31:20|113749.6|113699.6|113737.3|113712.3|113754|113714.4|113737|113696.4|15
1735198290000|2024-12-26 07:31:30|113735.9|113710.9|113737.6|113712.6|113754.2|113718|113735.9|113696.8|17
1735198300000|2024-12-26 07:31:40|113742|113717|113746.2|113721.2|113750.3|113722.4|113736.9|113700.3|16
1735198310000|2024-12-26 07:31:50|113748|113723|113742.9|113717.9|113756.2|113723|113738.5|113700.9|28
1735198320000|2024-12-26 07:32:00|113738.5|113713.5|113750.9|113700.9|113762|113718.6|113737.4|113697.7|24
1735198330000|2024-12-26 07:32:10|113749.3|113699.3|113755.2|113705.2|113758|113720|113737.6|113699.3|27
1735198340000|2024-12-26 07:32:20|113735|113710|113733.7|113708.7|113751.8|113716.5|113733.4|113701.8|22
1735198350000|2024-12-26 07:32:30|113736|113711|113737.7|113712.7|113754.5|113720.8|113733.2|113701|19
1735198360000|2024-12-26 07:32:40|113750.3|113700.3|113753.9|113703.9|113758.7|113712.6|113731.7|113698.6|28
1735198370000|2024-12-26 07:32:50|113753.8|113703.8|113755.6|113705.6|113759|113719.4|113737.4|113697.3|23
1735198380000|2024-12-26 07:33:00|113755.8|113705.8|113745.5|113720.5|113757.3|113720.5|113739|113704.4|16
1735198390000|2024-12-26 07:33:10|113743|113718|113758.9|113708.9|113759.9|113726.2|113740.5|113708|16
1735198400000|2024-12-26 07:33:20|113758.8|113708.8|113749.7|113699.7|113762|113720.7|113733.7|113696|37
1735198410000|2024-12-26 07:33:30|113749.3|113699.3|113740.3|113715.3|113749.3|113715.3|113736.8|113698.9|7
1735198420000|2024-12-26 07:33:40|113738.1|113713.1|113749.8|113699.8|113752.4|113716.4|113736.2|113696.9|23
1735198430000|2024-12-26 07:33:50|113748.4|113698.4|113739.7|113714.7|113753.3|113715|113735.5|113696.1|24
1735198440000|2024-12-26 07:34:00|113740.5|113715.5|113738.9|113713.9|113757|113715.9|113738.3|113697.6|17
1735198460000|2024-12-26 07:34:20|113742.6|113717.6|113752.9|113702.9|113759.2|113720.4|113738.9|113701.2|34
1735198470000|2024-12-26 07:34:30|113753|113703|113759.7|113709.7|113760|113723.2|113745.7|113702.5|21
1735198480000|2024-12-26 07:34:40|113756.8|113706.8|113746|113721|113756.8|113721.8|113744.1|113706.8|5
1735198490000|2024-12-26 07:34:50|113749.1|113699.1|113739.4|113714.4|113758.7|113714.4|113735.1|113695.8|16
1735198500000|2024-12-26 07:35:00|113737.5|113712.5|113740.7|113715.7|113757.1|113721.6|113736.6|113702.4|22
1735198510000|2024-12-26 07:35:10|113740.5|113715.5|113738.5|113713.5|113753.1|113715.8|113733.1|113701.2|14
1735198520000|2024-12-26 07:35:20|113740.2|113715.2|113734.7|113709.7|113753.2|113715.7|113725.8|113688.3|39
1735198530000|2024-12-26 07:35:30|113733.9|113708.9|113727.2|113702.2|113747.7|113708.9|113725.3|113687.9|24
1735198540000|2024-12-26 07:35:40|113725.5|113700.5|113738.8|113688.8|113744.1|113702.8|113719.3|113681.4|24
1735198550000|2024-12-26 07:35:50|113729.9|113679.9|113732.3|113682.3|113738|113711.1|113721.7|113676|41
1735198560000|2024-12-26 07:36:00|113730.9|113680.9|113717.7|113692.7|113734|113692.7|113713.6|113674.1|26
1735198570000|2024-12-26 07:36:10|113714.3|113689.3|113731.6|113681.6|113737.5|113696.7|113714.3|113673.5|25
1735198580000|2024-12-26 07:36:20|113729|113679|113729.3|113679.3|113734.5|113700.6|113725.3|113676.4|14
1735198590000|2024-12-26 07:36:30|113732|113682|113734.6|113684.6|113737|113687|113730.1|113680.1|19
1735198600000|2024-12-26 07:36:40|113736|113686|113734.5|113684.5|113738.2|113705.3|113722.5|113678.1|45
1735198610000|2024-12-26 07:36:50|113732.2|113682.2|113728.6|113678.6|113736|113692.2|113709.7|113675.3|32
1735198620000|2024-12-26 07:37:00|113726.1|113676.1|113725.6|113700.6|113733.4|113700.8|113713.6|113676.1|24
1735198630000|2024-12-26 07:37:10|113737.3|113687.3|113733.4|113683.4|113737.4|113687.4|113727|113677|10
1735198640000|2024-12-26 07:37:20|113733.7|113683.7|113732.4|113682.4|113733.7|113695.9|113716.6|113678.5|13
1735198650000|2024-12-26 07:37:30|113732.6|113682.6|113732|113682|113735.8|113695.9|113719.2|113678.4|24
1735198660000|2024-12-26 07:37:40|113730.4|113680.4|113733.4|113683.4|113739.3|113694.2|113719.2|113680.3|21
1735198670000|2024-12-26 07:37:50|113733|113683|113731.1|113681.1|113737.1|113700.8|113724.3|113677.1|20
1735198680000|2024-12-26 07:38:00|113731|113681|113725.3|113700.3|113739.8|113704|113724.9|113680.9|16
1735198690000|2024-12-26 07:38:10|113735|113685|113750.8|113700.8|113758.1|113722.9|113725.5|113684.8|21
1735198700000|2024-12-26 07:38:20|113751.7|113701.7|113764.3|113714.3|113769.2|113722.4|113740.5|113701.5|41
1735198710000|2024-12-26 07:38:30|113762.7|113712.7|113763.6|113713.6|113772.5|113722.5|113762.7|113712.7|30
1735198720000|2024-12-26 07:38:40|113769.3|113719.3|113776.6|113726.6|113778.3|113728.3|113761.3|113711.3|34
1735198730000|2024-12-26 07:38:50|113778.6|113728.6|113766.4|113716.4|113778.6|113728.6|113765.4|113715.4|36
1735198740000|2024-12-26 07:39:00|113766.6|113716.6|113769.4|113719.4|113774|113724|113764.1|113714.1|38
1735198750000|2024-12-26 07:39:10|113769.5|113719.5|113773.5|113723.5|113773.5|113723.5|113769.5|113719.5|10
1735198760000|2024-12-26 07:39:20|113769.7|113719.7|113766.2|113716.2|113776.4|113726.4|113763.9|113713.9|36
1735198770000|2024-12-26 07:39:30|113766.1|113716.1|113772.8|113722.8|113775.9|113725.9|113766.1|113716.1|28
1735198780000|2024-12-26 07:39:40|113768.7|113718.7|113762.1|113712.1|113771.9|113721.9|113757.4|113707.4|34
1735198790000|2024-12-26 07:39:50|113764.2|113714.2|113765.9|113715.9|113771.5|113721.5|113761.4|113711.4|27
1735198800000|2024-12-26 07:40:00|113763.3|113713.3|113757.7|113707.7|113769.9|113719.9|113756.6|113706.6|24
1735198810000|2024-12-26 07:40:10|113760.1|113710.1|113765.7|113715.7|113769.8|113719.8|113758.7|113708.7|26
1735198820000|2024-12-26 07:40:20|113764.1|113714.1|113756.1|113706.1|113769|113719|113756.1|113706.1|14
1735198830000|2024-12-26 07:40:30|113762.7|113712.7|113751.4|113701.4|113762.7|113712.7|113751|113701|36
1735198840000|2024-12-26 07:40:40|113751.3|113701.3|113755.9|113705.9|113760.4|113722.4|113741.6|113699.2|40
1735198850000|2024-12-26 07:40:50|113757.9|113707.9|113762|113712|113768|113726.9|113749.4|113699.4|35
1735198860000|2024-12-26 07:41:00|113751.2|113726.2|113751.4|113726.4|113765.2|113729.9|113745.9|113712|23
1735198870000|2024-12-26 07:41:10|113763.4|113713.4|113767.5|113717.5|113767.5|113726.7|113751.7|113713.4|8
1735198880000|2024-12-26 07:41:20|113763.2|113713.2|113759.3|113709.3|113769.5|113719.5|113755.9|113705.9|40
1735198890000|2024-12-26 07:41:30|113766|113716|113756.2|113706.2|113771|113729.6|113752.4|113706.2|42
1735198900000|2024-12-26 07:41:40|113761.9|113711.9|113760|113710|113764.4|113729.1|113754.1|113706.8|22
1735198910000|2024-12-26 07:41:50|113758.4|113708.4|113765.4|113715.4|113767.9|113732.3|113749.6|113704.4|32
1735198920000|2024-12-26 07:42:00|113766.1|113716.1|113755.2|113730.2|113766.1|113730.2|113755.2|113713|9
1735198930000|2024-12-26 07:42:10|113755.1|113730.1|113763.6|113713.6|113771|113732.8|113755|113710.8|21
1735198940000|2024-12-26 07:42:20|113763.5|113713.5|113765.1|113715.1|113765.9|113715.9|113756.3|113706.3|16
1735198950000|2024-12-26 07:42:30|113763.3|113713.3|113759.2|113709.2|113764.2|113726.4|113751.4|113705.4|23
1735198960000|2024-12-26 07:42:40|113759.1|113709.1|113757.3|113707.3|113762.3|113712.3|113754.1|113704.1|10
1735198970000|2024-12-26 07:42:50|113757.2|113707.2|113762.5|113712.5|113763|113713|113753.8|113703.8|14
1735198980000|2024-12-26 07:43:00|113761.8|113711.8|113771.8|113721.8|113771.9|113732.2|113755.5|113707.4|31
1735198990000|2024-12-26 07:43:10|113771.2|113721.2|113764|113714|113772.2|113722.2|113762.4|113712.4|31
1735199000000|2024-12-26 07:43:20|113761.7|113711.7|113761.3|113711.3|113763|113713|113760.7|113710.7|17
1735199010000|2024-12-26 07:43:30|113759.1|113709.1|113757.4|113707.4|113761|113711|113757.3|113707.3|11
1735199020000|2024-12-26 07:43:40|113757.5|113707.5|113760.5|113710.5|113767.6|113720.7|113745.2|113707.3|12
1735199030000|2024-12-26 07:43:50|113760.8|113710.8|113763.9|113713.9|113769.6|113731.4|113749.8|113708.3|15
1735199040000|2024-12-26 07:44:00|113762.8|113712.8|113770|113720|113770.5|113732|113753.8|113711.1|26
1735199050000|2024-12-26 07:44:10|113766.8|113716.8|113760.3|113710.3|113768.6|113718.6|113760.3|113710.3|17
1735199060000|2024-12-26 07:44:20|113760.9|113710.9|113758.2|113708.2|113760.9|113723.1|113747.4|113700.4|42
1735199070000|2024-12-26 07:44:30|113764.6|113714.6|113753.6|113703.6|113769.8|113734.9|113751.2|113701.2|39
1735199080000|2024-12-26 07:44:40|113751.7|113701.7|113729.9|113704.9|113751.7|113709.7|113728|113693|16
1735199090000|2024-12-26 07:44:50|113730|113705|113742.8|113692.8|113746.6|113712.3|113728.9|113692.1|37
1735199100000|2024-12-26 07:45:00|113741.7|113691.7|113742.2|113692.2|113750.4|113700.4|113740.8|113690.8|29
1735199110000|2024-12-26 07:45:10|113742|113692|113726.3|113676.3|113749.1|113699.1|113722|113672|39
1735199120000|2024-12-26 07:45:20|113725|113675|113717.2|113667.2|113725|113684|113700.3|113665.5|32
1735199130000|2024-12-26 07:45:30|113718|113668|113720.4|113670.4|113722.3|113672.3|113713.9|113663.9|24
1735199140000|2024-12-26 07:45:40|113717.8|113667.8|113722.5|113672.5|113722.5|113672.5|113717.7|113667.7|35
1735199150000|2024-12-26 07:45:50|113722.9|113672.9|113710.4|113660.4|113723.3|113679|113701|113655.9|32
1735199160000|2024-12-26 07:46:00|113708.7|113658.7|113694.6|113669.6|113713.4|113672.3|113691.5|113654.9|44
1735199170000|2024-12-26 07:46:10|113689.7|113664.7|113707.1|113657.1|113709.7|113678.9|113689.7|113654.9|17
1735199180000|2024-12-26 07:46:20|113707|113657|113709.6|113659.6|113712.1|113677.3|113696.6|113653.9|27
1735199190000|2024-12-26 07:46:30|113708|113658|113708.5|113658.5|113714.6|113664.6|113708|113658|9
1735199200000|2024-12-26 07:46:40|113708.1|113658.1|113711.3|113661.3|113719.7|113669.7|113707.7|113657.7|20
1735199210000|2024-12-26 07:46:50|113713.3|113663.3|113718.4|113668.4|113723.7|113683.8|113707.1|113657.1|25
1735199220000|2024-12-26 07:47:00|113720.7|113670.7|113705.7|113655.7|113722.7|113672.7|113688.2|113655.7|31
1735199230000|2024-12-26 07:47:10|113703.6|113653.6|113706|113656|113710.9|113675.2|113685.4|113652.2|25
1735199240000|2024-12-26 07:47:20|113707.6|113657.6|113712.3|113662.3|113712.3|113662.3|113707.6|113657.6|12
1735199250000|2024-12-26 07:47:30|113711.7|113661.7|113711.2|113661.2|113717|113671.3|113691.4|113656.7|32
1735199260000|2024-12-26 07:47:40|113711.3|113661.3|113724.3|113674.3|113725.1|113675.1|113711|113661|20
1735199270000|2024-12-26 07:47:50|113724.4|113674.4|113731.3|113681.3|113744.1|113705.9|113724.4|113674.4|33
1735199280000|2024-12-26 07:48:00|113729.8|113679.8|113730.9|113680.9|113734.4|113706.9|113726.6|113676.6|21
1735199290000|2024-12-26 07:48:10|113731.3|113681.3|113737.9|113687.9|113742.4|113701.1|113718.3|113677.9|26
1735199300000|2024-12-26 07:48:20|113731.5|113706.5|113744.8|113694.8|113756.7|113710.3|113731.5|113687.9|38
1735199310000|2024-12-26 07:48:30|113744.7|113694.7|113740.3|113690.3|113748.1|113698.1|113739.4|113689.4|34
1735199320000|2024-12-26 07:48:40|113740.4|113690.4|113745.7|113695.7|113748.3|113717|113738.9|113688.9|26
1735199330000|2024-12-26 07:48:50|113750.5|113700.5|113744.3|113719.3|113750.5|113722.4|113733.5|113695.3|26
1735199340000|2024-12-26 07:49:00|113742.3|113717.3|113748.5|113698.5|113753.6|113717.3|113742.3|113695.8|21
1735199350000|2024-12-26 07:49:10|113741.2|113716.2|113748.1|113698.1|113757.5|113718|113740.9|113697.2|22
1735199360000|2024-12-26 07:49:20|113746|113696|113736.7|113686.7|113751.2|113704.2|113729.2|113685|22
1735199370000|2024-12-26 07:49:30|113738.9|113688.9|113735.3|113685.3|113740.6|113694.7|113715.4|113681.3|23
1735199380000|2024-12-26 07:49:40|113734|113684|113728|113678|113735.1|113685.1|113702.2|113666|30
1735199390000|2024-12-26 07:49:50|113724.6|113674.6|113730.2|113680.2|113730.2|113688.9|113708.6|113672.7|14
1735199400000|2024-12-26 07:50:00|113728.2|113678.2|113705.4|113680.4|113731.8|113682.5|113699.3|113661.5|27
1735199410000|2024-12-26 07:50:10|113702.5|113677.5|113706.5|113681.5|113721.2|113684.6|113701.1|113663.3|30
1735199420000|2024-12-26 07:50:20|113709.5|113684.5|113704.1|113679.1|113711.2|113686.2|113703|113678|27
1735199430000|2024-12-26 07:50:30|113704.2|113679.2|113710.1|113685.1|113711.6|113686.6|113701.2|113676.2|19
1735199440000|2024-12-26 07:50:40|113708.3|113683.3|113704.7|113679.7|113708.3|113683.3|113700.2|113675.2|22
1735199450000|2024-12-26 07:50:50|113708.1|113683.1|113702.1|113677.1|113708.1|113683.1|113699.8|113674.8|13
1735199460000|2024-12-26 07:51:00|113702.2|113677.2|113715.5|113665.5|113719.4|113680.7|113695.3|113658.8|24
1735199470000|2024-12-26 07:51:10|113703.7|113678.7|113697.2|113672.2|113715.2|113678.7|113696.1|113660.6|18
1735199480000|2024-12-26 07:51:20|113698.8|113673.8|113698|113673|113709.5|113678.9|113691.2|113658.1|26
1735199490000|2024-12-26 07:51:30|113700.2|113675.2|113704.7|113679.7|113707.9|113682.9|113699.4|113674.4|13
1735199500000|2024-12-26 07:51:40|113704.8|113679.8|113696.5|113671.5|113704.8|113679.8|113696.5|113671.5|6
1735199510000|2024-12-26 07:51:50|113699.1|113674.1|113699.2|113674.2|113704.5|113679.5|113693.3|113668.3|13
1735199520000|2024-12-26 07:52:00|113697.9|113672.9|113695.1|113670.1|113703.4|113678.4|113693.5|113668.5|14
1735199530000|2024-12-26 07:52:10|113697.2|113672.2|113708.9|113683.9|113711.1|113686.1|113694.6|113669.6|21
1735199540000|2024-12-26 07:52:20|113708.7|113683.7|113705|113680|113708.8|113683.8|113704.7|113679.7|6
1735199550000|2024-12-26 07:52:30|113707.2|113682.2|113697.8|113672.8|113707.2|113682.2|113697.8|113672.8|10
1735199560000|2024-12-26 07:52:40|113699.2|113674.2|113699.8|113674.8|113719.7|113682|113698.2|113665.2|15
1735199570000|2024-12-26 07:52:50|113699.7|113674.7|113697.1|113672.1|113712.9|113674.7|113697.1|113658.5|8
1735199580000|2024-12-26 07:53:00|113698.6|113673.6|113714.8|113664.8|113720.7|113676.6|113698.4|113662.8|22
1735199590000|2024-12-26 07:53:10|113713.5|113663.5|113715.4|113665.4|113715.4|113665.4|113713.5|113663.5|2
1735199600000|2024-12-26 07:53:20|113715.5|113665.5|113717.4|113667.4|113726.1|113683.8|113703|113665.4|26
1735199610000|2024-12-26 07:53:30|113717.5|113667.5|113694.7|113669.7|113718.1|113679.6|113694.7|113662.9|19
1735199620000|2024-12-26 07:53:40|113694.9|113669.9|113715.7|113665.7|113717.8|113677.9|113693|113662.7|20
1735199630000|2024-12-26 07:53:50|113715.8|113665.8|113714.2|113664.2|113719.4|113669.4|113714.2|113664.2|29
1735199640000|2024-12-26 07:54:00|113714.9|113664.9|113714.8|113664.8|113719.6|113669.6|113714.5|113664.5|17
1735199650000|2024-12-26 07:54:10|113717.6|113667.6|113721.4|113671.4|113724.4|113682.8|113703.1|113664.1|34
1735199660000|2024-12-26 07:54:20|113718.5|113668.5|113717.6|113667.6|113720.6|113670.6|113717.1|113667.1|5
1735199670000|2024-12-26 07:54:30|113722|113672|113719.1|113669.1|113723.9|113681.3|113702|113665.8|21
1735199680000|2024-12-26 07:54:40|113720.5|113670.5|113717.8|113667.8|113723|113673|113717.1|113667.1|11
1735199690000|2024-12-26 07:54:50|113722|113672|113715.6|113665.6|113724.1|113674.1|113715.6|113665.6|16
1735199700000|2024-12-26 07:55:00|113725.8|113675.8|113708.1|113683.1|113725.8|113687.3|113706.8|113670|25
1735199710000|2024-12-26 07:55:10|113707|113682|113720.2|113670.2|113723.2|113687.1|113707|113670.2|11
1735199720000|2024-12-26 07:55:20|113720.9|113670.9|113711.5|113686.5|113721.8|113687.1|113709.8|113670.7|9
1735199730000|2024-12-26 07:55:30|113710|113685|113708.3|113683.3|113716.6|113691.6|113705.3|113680.3|18
1735199740000|2024-12-26 07:55:40|113706.6|113681.6|113757.6|113707.6|113763.3|113720.8|113706.6|113681.6|40
1735199750000|2024-12-26 07:55:50|113761.8|113711.8|113744.4|113719.4|113765|113721.5|113742.3|113704.4|16
1735199760000|2024-12-26 07:56:00|113746.4|113721.4|113759.2|113709.2|113761.5|113721.4|113746.4|113704.8|22
1735199770000|2024-12-26 07:56:10|113759.3|113709.3|113750.4|113700.4|113759.3|113709.3|113730.2|113691.1|23
1735199780000|2024-12-26 07:56:20|113749.3|113699.3|113749.2|113724.2|113754.7|113725.1|113740.9|113699|19
1735199790000|2024-12-26 07:56:30|113747.4|113722.4|113753.8|113703.8|113757.9|113722.4|113747.4|113701.3|12
1735199800000|2024-12-26 07:56:40|113752.9|113702.9|113750.7|113700.7|113752.9|113721.6|113731.1|113699.7|19
1735199810000|2024-12-26 07:56:50|113737|113712|113728.6|113703.6|113740.3|113715.3|113719.1|113694.1|23
1735199820000|2024-12-26 07:57:00|113733|113708|113716.1|113691.1|113733|113708|113713.3|113688.3|26
1735199830000|2024-12-26 07:57:10|113716.3|113691.3|113714.6|113689.6|113716.6|113691.6|113713.1|113688.1|12
1735199840000|2024-12-26 07:57:20|113713.2|113688.2|113713.1|113688.1|113713.2|113688.2|113713.1|113688.1|2
1735199850000|2024-12-26 07:57:30|113713.2|113688.2|113717.3|113692.3|113720.2|113695.2|113713.2|113688.2|5
1735199860000|2024-12-26 07:57:40|113717.7|113692.7|113715.4|113690.4|113719.4|113694.4|113710.6|113685.6|9
1735199870000|2024-12-26 07:57:50|113715.3|113690.3|113717.3|113692.3|113717.9|113692.9|113715.2|113690.2|7
1735199880000|2024-12-26 07:58:00|113718.6|113693.6|113715.7|113690.7|113719.2|113694.2|113715|113690|12
1735199890000|2024-12-26 07:58:10|113717.1|113692.1|113717.1|113692.1|113719.6|113694.6|113715.6|113690.6|6
1735199900000|2024-12-26 07:58:20|113716.6|113691.6|113717.1|113692.1|113717.1|113692.1|113716.6|113691.6|4
1735199910000|2024-12-26 07:58:30|113717|113692|113716.8|113691.8|113719.6|113694.6|113716.8|113691.8|5
1735199920000|2024-12-26 07:58:40|113715.3|113690.3|113713.4|113688.4|113721|113696|113712.5|113687.5|17
1735199930000|2024-12-26 07:58:50|113716.8|113691.8|113710.1|113685.1|113718.8|113693.8|113709.9|113684.9|16
1735199940000|2024-12-26 07:59:00|113707.8|113682.8|113712.2|113687.2|113718.2|113693.2|113707.8|113682.8|12
1735199950000|2024-12-26 07:59:10|113712.3|113687.3|113715.2|113690.2|113715.2|113690.2|113709.1|113684.1|12
1735199960000|2024-12-26 07:59:20|113712.6|113687.6|113710.4|113685.4|113712.8|113687.8|113710.4|113685.4|6
1735199970000|2024-12-26 07:59:30|113708.7|113683.7|113712.5|113687.5|113715.9|113690.9|113708.7|113683.7|7
1735199980000|2024-12-26 07:59:40|113709.7|113684.7|113710.8|113685.8|113714.7|113689.7|113709.7|113684.7|10
1735199990000|2024-12-26 07:59:50|113709.1|113684.1|113713|113688|113716.2|113691.2|113707.9|113682.9|15
1735200000000|2024-12-26 08:00:00|113714.3|113689.3|113727.4|113677.4|113732.9|113690.8|113714.3|113677.4|10
1735200010000|2024-12-26 08:00:10|113727.3|113677.3|113728.7|113678.7|113728.7|113678.7|113727.3|113677.3|2
1735200020000|2024-12-26 08:00:20|113727.1|113677.1|113727.5|113677.5|113727.7|113677.7|113721.1|113671.1|9
1735200030000|2024-12-26 08:00:30|113727|113677|113690.5|113665.5|113727|113691.7|113690.2|113665.2|19
1735200040000|2024-12-26 08:00:40|113690.6|113665.6|113690.4|113665.4|113692.2|113667.2|113690.2|113665.2|5
1735200050000|2024-12-26 08:00:50|113694|113669|113686.3|113661.3|113694|113669|113684.5|113659.5|9
1735200060000|2024-12-26 08:01:00|113690.3|113665.3|113699|113674|113699|113674|113687.3|113662.3|22
1735200070000|2024-12-26 08:01:10|113695|113670|113696.2|113671.2|113699.7|113674.7|113689.6|113664.6|11
1735200080000|2024-12-26 08:01:20|113700.8|113675.8|113696.5|113671.5|113700.8|113675.8|113694.8|113669.8|8
1735200090000|2024-12-26 08:01:30|113699.7|113674.7|113698.2|113673.2|113699.7|113674.7|113694.7|113669.7|8
1735200100000|2024-12-26 08:01:40|113700|113675|113693.8|113668.8|113700|113675|113693.8|113668.8|13
1735200110000|2024-12-26 08:01:50|113697|113672|113697|113672|113697|113672|113697|113672|1
1735200120000|2024-12-26 08:02:00|113699|113674|113693.1|113668.1|113699|113674|113689.1|113664.1|15
1735200130000|2024-12-26 08:02:10|113695|113670|113675.8|113625.8|113696|113671|113670.5|113625.6|30
1735200140000|2024-12-26 08:02:20|113677.6|113627.6|113674.7|113624.7|113681.5|113631.5|113673.9|113623.9|28
1735200150000|2024-12-26 08:02:30|113677|113627|113676.2|113626.2|113682.2|113640.3|113662|113623.6|24
1735200160000|2024-12-26 08:02:40|113676.4|113626.4|113683|113633|113685.7|113635.7|113676.2|113626.2|17
1735200170000|2024-12-26 08:02:50|113683.1|113633.1|113693.3|113643.3|113699.4|113665.2|113683.1|113633.1|26
1735200180000|2024-12-26 08:03:00|113693.7|113643.7|113697.5|113647.5|113697.5|113647.5|113692.1|113642.1|28
1735200190000|2024-12-26 08:03:10|113697.6|113647.6|113696.3|113646.3|113697.8|113647.8|113696.2|113646.2|10
1735200200000|2024-12-26 08:03:20|113696.2|113646.2|113718.3|113668.3|113718.6|113680.7|113690.9|113646.2|23
1735200210000|2024-12-26 08:03:30|113720.5|113670.5|113713.5|113663.5|113720.6|113676.7|113701.2|113657.7|16
1735200220000|2024-12-26 08:03:40|113712.3|113662.3|113719|113669|113720.8|113679|113695.7|113658.2|27
1735200230000|2024-12-26 08:03:50|113701.2|113676.2|113702.6|113677.6|113726.1|113691.5|113701.2|113666.4|31
1735200240000|2024-12-26 08:04:00|113718.6|113668.6|113716.3|113666.3|113724.9|113688.2|113696.1|113658.6|28
1735200250000|2024-12-26 08:04:10|113700.4|113675.4|113704.1|113679.1|113716.4|113679.1|113700.4|113664.2|19
1735200260000|2024-12-26 08:04:20|113702.7|113677.7|113719.7|113669.7|113722.2|113686|113702.6|113663.9|27
1735200270000|2024-12-26 08:04:30|113719.6|113669.6|113720.8|113670.8|113723.1|113681.8|113705.3|113664.4|20
1735200280000|2024-12-26 08:04:40|113722.3|113672.3|113721.7|113671.7|113725.7|113694.3|113711.8|113667.5|24
1735200290000|2024-12-26 08:04:50|113717.3|113667.3|113724.9|113674.9|113729.1|113697.4|113710.6|113667.3|17
1735200300000|2024-12-26 08:05:00|113723.5|113673.5|113711.8|113686.8|113723.5|113686.8|113708.1|113669.3|23
1735200310000|2024-12-26 08:05:10|113712.6|113687.6|113725.5|113675.5|113728.8|113690.6|113712.6|113675|15
1735200320000|2024-12-26 08:05:20|113727.1|113677.1|113706.1|113681.1|113727.1|113687.3|113706.1|113667.1|23
1735200330000|2024-12-26 08:05:30|113722.2|113672.2|113708.7|113683.7|113724.3|113691.3|113708.7|113670.6|14
1735200340000|2024-12-26 08:05:40|113708.8|113683.8|113708.8|113683.8|113712.3|113687.3|113706.2|113681.2|8
1735200350000|2024-12-26 08:05:50|113711.8|113686.8|113714.9|113689.9|113724.9|113689.9|113709.4|113673.5|10
1735200360000|2024-12-26 08:06:00|113716.3|113691.3|113725.3|113675.3|113727.3|113691.3|113714.8|113674.8|7
1735200370000|2024-12-26 08:06:10|113709.6|113684.6|113711.7|113686.7|113711.9|113686.9|113709.5|113684.5|7
1735200380000|2024-12-26 08:06:20|113715|113690|113728.7|113678.7|113729|113690|113708.4|113670.7|17
1735200390000|2024-12-26 08:06:30|113728|113678|113731.2|113681.2|113731.2|113693.4|113712.6|113676.3|18
1735200400000|2024-12-26 08:06:40|113728.6|113678.6|113724.7|113674.7|113728.6|113678.6|113722.5|113672.5|13
1735200410000|2024-12-26 08:06:50|113724.8|113674.8|113722.7|113672.7|113727.4|113677.4|113721.3|113671.3|14
1735200420000|2024-12-26 08:07:00|113721.3|113671.3|113723.2|113673.2|113729.4|113679.4|113716.2|113666.2|13
1735200430000|2024-12-26 08:07:10|113725.4|113675.4|113724.9|113674.9|113726.1|113676.1|113724.1|113674.1|8
1735200440000|2024-12-26 08:07:20|113724.8|113674.8|113724.6|113674.6|113724.8|113674.8|113722.6|113672.6|4
1735200450000|2024-12-26 08:07:30|113724.5|113674.5|113724|113674|113727.1|113677.1|113721.2|113671.2|19
1735200460000|2024-12-26 08:07:40|113729.3|113679.3|113719.3|113669.3|113729.3|113679.3|113718.2|113668.2|14
1735200470000|2024-12-26 08:07:50|113719.4|113669.4|113706.1|113656.1|113725.9|113676.9|113696.6|113652.9|33
1735200480000|2024-12-26 08:08:00|113704.9|113654.9|113703.3|113653.3|113706.4|113656.4|113701.1|113651.1|12
1735200490000|2024-12-26 08:08:10|113701.5|113651.5|113680.5|113655.5|113705.8|113663.4|113677.3|113641.9|26
1735200500000|2024-12-26 08:08:20|113679.7|113654.7|113697.8|113647.8|113704.6|113654.7|113677.4|113641.8|22
1735200510000|2024-12-26 08:08:30|113694.8|113644.8|113698.8|113648.8|113698.8|113648.8|113694.8|113644.8|8
1735200520000|2024-12-26 08:08:40|113698.9|113648.9|113699.3|113649.3|113701.9|113651.9|113697.1|113647.1|16
1735200530000|2024-12-26 08:08:50|113699.1|113649.1|113699.8|113649.8|113706.3|113656.3|113695.1|113645.1|16
1735200540000|2024-12-26 08:09:00|113699.7|113649.7|113682.9|113632.9|113700.7|113650.7|113682.4|113632.4|22
1735200550000|2024-12-26 08:09:10|113681.5|113631.5|113682.6|113632.6|113682.6|113653.7|113672.8|113622.8|17
1735200560000|2024-12-26 08:09:20|113680.4|113630.4|113676.5|113626.5|113680.9|113633.4|113656.2|113624.7|20
1735200570000|2024-12-26 08:09:30|113674.6|113624.6|113676.7|113626.7|113678.7|113636.3|113656|113624.6|8
1735200580000|2024-12-26 08:09:40|113671.3|113621.3|113676.2|113626.2|113684.8|113634.8|113659.3|113621.3|20
1735200590000|2024-12-26 08:09:50|113676.8|113626.8|113681|113631|113684.1|113646.9|113664.7|113620.1|37
1735200600000|2024-12-26 08:10:00|113680.3|113630.3|113667.6|113642.6|113691.3|113651.2|113660.5|113622.8|39
1735200610000|2024-12-26 08:10:10|113660.3|113635.3|113669.1|113644.1|113678.6|113644.6|113659.4|113622.1|24
1735200620000|2024-12-26 08:10:20|113660|113635|113680.5|113630.5|113683.1|113643.8|113658.1|113624.2|27
1735200630000|2024-12-26 08:10:30|113667.3|113642.3|113671.3|113646.3|113684.6|113653.2|113664.2|113623.1|57
1735200640000|2024-12-26 08:10:40|113668.9|113643.9|113684.1|113634.1|113689|113652.2|113663.1|113628.4|34
1735200650000|2024-12-26 08:10:50|113684.2|113634.2|113669.6|113644.6|113686.4|113644.6|113665.6|113625.3|32
1735200660000|2024-12-26 08:11:00|113667.3|113642.3|113666.8|113641.8|113682.5|113650.4|113662.3|113632.5|34
1735200670000|2024-12-26 08:11:10|113665|113640|113673.8|113623.8|113682.8|113643.1|113660.6|113623.5|25
1735200680000|2024-12-26 08:11:20|113665.8|113640.8|113668.8|113618.8|113675.4|113642.8|113661|113616.3|24
1735200690000|2024-12-26 08:11:30|113666.2|113616.2|113655.2|113605.2|113666.2|113636.7|113643.2|113604.2|35
1735200700000|2024-12-26 08:11:40|113651.4|113626.4|113660.9|113610.9|113667.4|113626.4|113651.4|113610.9|21
1735200710000|2024-12-26 08:11:50|113661|113611|113661.1|113611.1|113661.6|113628.5|113644.8|113608.6|16
1735200720000|2024-12-26 08:12:00|113661.3|113611.3|113656.5|113606.5|113661.6|113611.6|113656.5|113606.5|11
1735200730000|2024-12-26 08:12:10|113656.3|113606.3|113664.2|113614.2|113667.2|113633.3|113654|113606.3|14
1735200740000|2024-12-26 08:12:20|113664.5|113614.5|113666.2|113616.2|113666.8|113616.8|113663.1|113613.1|16
1735200750000|2024-12-26 08:12:30|113669.3|113619.3|113661.4|113611.4|113671|113621|113661.3|113611.3|15
1735200760000|2024-12-26 08:12:40|113661.6|113611.6|113658.4|113608.4|113661.6|113611.6|113658.2|113608.2|18
1735200770000|2024-12-26 08:12:50|113658.6|113608.6|113660.3|113610.3|113661|113611|113658.6|113608.6|11
1735200780000|2024-12-26 08:13:00|113660.4|113610.4|113652.7|113602.7|113661.8|113620.5|113645.5|113602.2|26
1735200790000|2024-12-26 08:13:10|113653.2|113603.2|113653.6|113603.6|113658.9|113608.9|113653.2|113603.2|12
1735200800000|2024-12-26 08:13:20|113653.7|113603.7|113641.6|113616.6|113659.6|113616.7|113636.9|113599.3|28
1735200810000|2024-12-26 08:13:30|113652.9|113602.9|113656.5|113606.5|113656.5|113618.6|113636.8|113592.9|41
1735200820000|2024-12-26 08:13:40|113657.2|113607.2|113650.5|113600.5|113657.2|113616.7|113638.7|113595.2|32
1735200830000|2024-12-26 08:13:50|113650.3|113600.3|113648.8|113598.8|113652.2|113602.2|113646.8|113596.8|12
1735200840000|2024-12-26 08:14:00|113646.7|113596.7|113659.1|113609.1|113660.8|113619.5|113633.9|113596.3|33
1735200850000|2024-12-26 08:14:10|113661.6|113611.6|113637.3|113612.3|113661.9|113616.1|113635.7|113599.4|26
1735200860000|2024-12-26 08:14:20|113635.7|113610.7|113634.2|113609.2|113651.2|113615.8|113632.4|113595.4|25
1735200870000|2024-12-26 08:14:30|113636.6|113611.6|113648.1|113598.1|113649|113616|113631.9|113595.4|24
1735200880000|2024-12-26 08:14:40|113649.1|113599.1|113648.9|113598.9|113651.6|113601.6|113647.1|113597.1|11
1735200890000|2024-12-26 08:14:50|113645.7|113595.7|113638.6|113613.6|113647.9|113613.6|113631.7|113595.7|18
1735200900000|2024-12-26 08:15:00|113639.7|113614.7|113649.3|113599.3|113652.1|113618.9|113632.3|113599.3|32
1735200910000|2024-12-26 08:15:10|113648.5|113598.5|113638.8|113613.8|113658.4|113624.5|113638.5|113598.5|31
1735200920000|2024-12-26 08:15:20|113639.2|113614.2|113653.9|113603.9|113662.3|113616.7|113636.6|113601.6|18
1735200930000|2024-12-26 08:15:30|113653.7|113603.7|113656|113606|113656.2|113606.2|113653.6|113603.6|8
1735200940000|2024-12-26 08:15:40|113656.1|113606.1|113652.4|113602.4|113656.1|113606.1|113652.4|113602.4|15
1735200950000|2024-12-26 08:15:50|113652.5|113602.5|113652.8|113602.8|113657.6|113607.6|113651.2|113601.2|10
1735200960000|2024-12-26 08:16:00|113651.2|113601.2|113655|113605|113657.8|113607.8|113651|113601|21
1735200970000|2024-12-26 08:16:10|113654.9|113604.9|113651.7|113601.7|113657|113607|113651.7|113601.7|17
1735200980000|2024-12-26 08:16:20|113651.2|113601.2|113659.2|113609.2|113659.2|113609.2|113651.2|113601.2|15
1735200990000|2024-12-26 08:16:30|113658.1|113608.1|113640.6|113615.6|113662.9|113616.5|113637.9|113602.9|31
1735201000000|2024-12-26 08:16:40|113651.5|113626.5|113654.2|113604.2|113658.9|113626.5|113644.3|113604.2|8
1735201010000|2024-12-26 08:16:50|113655.8|113605.8|113658.8|113608.8|113661.8|113624.6|113631|113592.8|47
1735201020000|2024-12-26 08:17:00|113658.6|113608.6|113658.5|113608.5|113663.2|113613.2|113654.9|113604.9|22
1735201030000|2024-12-26 08:17:10|113656.2|113606.2|113656.9|113606.9|113663.1|113626.2|113641.7|113606.2|25
1735201040000|2024-12-26 08:17:20|113658.8|113608.8|113662.5|113612.5|113663.7|113624.7|113646.9|113607.8|17
1735201050000|2024-12-26 08:17:30|113649.8|113624.8|113644.9|113619.9|113649.8|113624.8|113644.2|113619.2|8
1735201060000|2024-12-26 08:17:40|113644.6|113619.6|113650.3|113625.3|113664.8|113631.7|113644.6|113605.9|23
1735201070000|2024-12-26 08:17:50|113650.4|113625.4|113644.4|113619.4|113651.8|113626.8|113642.3|113617.3|9
1735201080000|2024-12-26 08:18:00|113646.9|113621.9|113642.2|113617.2|113657.3|113625.3|113638.2|113601.5|16
1735201090000|2024-12-26 08:18:10|113640.9|113615.9|113640.8|113615.8|113657.2|113620.5|113638.4|113604.5|12
1735201100000|2024-12-26 08:18:20|113641.2|113616.2|113653|113603|113656|113623.8|113636.4|113603|29
1735201110000|2024-12-26 08:18:30|113655.2|113605.2|113653.4|113603.4|113657.2|113622.7|113639.6|113600.3|28
1735201120000|2024-12-26 08:18:40|113650.3|113600.3|113662.1|113612.1|113662.1|113628.7|113650.3|113600.3|19
1735201130000|2024-12-26 08:18:50|113665.5|113615.5|113645.8|113620.8|113665.5|113623.2|113644|113607.9|20
1735201140000|2024-12-26 08:19:00|113650.2|113625.2|113663.2|113613.2|113663.2|113625.2|113644.8|113609.4|20
1735201150000|2024-12-26 08:19:10|113647.3|113622.3|113646.9|113621.9|113668.8|113628.3|113645.1|113611.4|12
1735201160000|2024-12-26 08:19:20|113648.9|113623.9|113652.6|113627.6|113665.9|113630.1|113647.9|113611.2|21
1735201170000|2024-12-26 08:19:30|113654.6|113629.6|113665.7|113615.7|113666|113629.6|113654.6|113610.6|21
1735201180000|2024-12-26 08:19:40|113667|113617|113666.8|113616.8|113667|113617|113665.5|113615.5|6
1735201190000|2024-12-26 08:19:50|113666.5|113616.5|113635.6|113610.6|113666.6|113617.8|113632.3|113604.3|33
1735201200000|2024-12-26 08:20:00|113635.5|113610.5|113639.4|113614.4|113654|113616.5|113635.5|113598.5|29
1735201210000|2024-12-26 08:20:10|113642.3|113617.3|113652.7|113602.7|113655.8|113623.6|113634.9|113599.8|24
1735201220000|2024-12-26 08:20:20|113652.5|113602.5|113655.4|113605.4|113657.4|113607.4|113651|113601|22
1735201230000|2024-12-26 08:20:30|113661.4|113611.4|113661.4|113611.4|113666.4|113616.4|113657.4|113607.4|12
1735201240000|2024-12-26 08:20:40|113664.9|113614.9|113666.4|113616.4|113669.3|113619.3|113662.3|113612.3|10
1735201250000|2024-12-26 08:20:50|113663.1|113613.1|113662.1|113612.1|113667.3|113624.4|113649.4|113612.1|17
1735201260000|2024-12-26 08:21:00|113660.4|113610.4|113650.8|113625.8|113660.4|113628.9|113646.1|113610.4|5
1735201270000|2024-12-26 08:21:10|113653.9|113628.9|113660.9|113610.9|113666.8|113629.1|113648|113610.3|21
1735201280000|2024-12-26 08:21:20|113663|113613|113659.3|113609.3|113663|113621.3|113646.3|113609.1|14
1735201290000|2024-12-26 08:21:30|113659.2|113609.2|113662|113612|113664.7|113631.5|113656.5|113609.2|15
1735201300000|2024-12-26 08:21:40|113662.1|113612.1|113659.7|113609.7|113664.5|113614.5|113659.7|113609.7|15
1735201310000|2024-12-26 08:21:50|113659.4|113609.4|113658.7|113608.7|113661.8|113621.2|113641.9|113608.3|10
1735201320000|2024-12-26 08:22:00|113657.6|113607.6|113655.7|113605.7|113658.9|113622.4|113643.1|113604.2|17
1735201330000|2024-12-26 08:22:10|113655.6|113605.6|113643.4|113618.4|113657.6|113618.4|113639.7|113605.6|5
1735201340000|2024-12-26 08:22:20|113646.1|113621.1|113658|113608|113664|113621.1|113644.2|113605.7|16
1735201350000|2024-12-26 08:22:30|113644.2|113619.2|113655.7|113605.7|113660.6|113624.7|113644.2|113605.7|15
1735201360000|2024-12-26 08:22:40|113659.5|113609.5|113644.1|113619.1|113660.4|113623.2|113644.1|113608.9|9
1735201370000|2024-12-26 08:22:50|113647.8|113622.8|113658|113608|113658|113623.9|113644|113607.9|11
1735201380000|2024-12-26 08:23:00|113646.1|113621.1|113659|113609|113661.9|113621.1|113641.7|113606.5|20
1735201390000|2024-12-26 08:23:10|113658.8|113608.8|113658.3|113608.3|113658.9|113608.9|113653.7|113603.7|15
1735201400000|2024-12-26 08:23:20|113657.4|113607.4|113649.5|113599.5|113657.4|113607.4|113648.4|113598.4|20
1735201410000|2024-12-26 08:23:30|113649.4|113599.4|113652.1|113602.1|113661.6|113611.6|113649.4|113599.4|23
1735201420000|2024-12-26 08:23:40|113649.7|113599.7|113639.7|113589.7|113655.2|113605.5|113630.5|113588.9|22
1735201430000|2024-12-26 08:23:50|113641.4|113591.4|113648.3|113598.3|113648.4|113611.4|113626.9|113589.6|22
1735201440000|2024-12-26 08:24:00|113648|113598|113649.9|113599.9|113655|113614.8|113631.9|113595.9|23
1735201450000|2024-12-26 08:24:10|113649.7|113599.7|113635.6|113610.6|113649.7|113610.6|113633.8|113598.2|6
1735201460000|2024-12-26 08:24:20|113651.1|113601.1|113652.3|113602.3|113657.9|113607.9|113651.1|113601.1|12
1735201470000|2024-12-26 08:24:30|113655.5|113605.5|113642.3|113617.3|113663.4|113623.5|113639.8|113603.4|22
1735201480000|2024-12-26 08:24:40|113640.8|113615.8|113644.4|113619.4|113661.6|113619.4|113638.9|113606.2|11
1735201490000|2024-12-26 08:24:50|113643.5|113618.5|113655.9|113605.9|113660.1|113624.7|113643.5|113605.8|16
1735201500000|2024-12-26 08:25:00|113656|113606|113650.2|113625.2|113658|113625.6|113639.3|113606|22
1735201510000|2024-12-26 08:25:10|113650.3|113625.3|113656.4|113606.4|113661.5|113626.5|113643.7|113602.3|16
1735201520000|2024-12-26 08:25:20|113654.4|113604.4|113641.4|113616.4|113660.3|113625|113641.4|113604.4|16
1735201530000|2024-12-26 08:25:30|113647|113622|113653.4|113603.4|113653.6|113624.5|113638|113600.1|26
1735201540000|2024-12-26 08:25:40|113653.3|113603.3|113655.3|113605.3|113658|113608|113653.3|113603.3|16
1735201550000|2024-12-26 08:25:50|113655.4|113605.4|113655.3|113605.3|113655.4|113605.4|113655|113605|7
1735201560000|2024-12-26 08:26:00|113655.2|113605.2|113652.9|113602.9|113657.3|113617.1|113635.5|113597.2|22
1735201570000|2024-12-26 08:26:10|113654.3|113604.3|113651.9|113601.9|113654.3|113604.3|113650|113600|8
1735201580000|2024-12-26 08:26:20|113650.1|113600.1|113655.8|113605.8|113657.8|113621.7|113636.5|113600|25
1735201590000|2024-12-26 08:26:30|113657.3|113607.3|113664.3|113639.3|113673.3|113640.1|113640.4|113607|31
1735201600000|2024-12-26 08:26:40|113661|113636|113660.3|113635.3|113673.7|113638.4|113657.6|113620.1|25
1735201610000|2024-12-26 08:26:50|113674|113624|113679.2|113629.2|113685.9|113653.5|113660.1|113624|20
1735201620000|2024-12-26 08:27:00|113670.6|113645.6|113681.3|113631.3|113682.2|113654.4|113668.4|113630.6|26
1735201630000|2024-12-26 08:27:10|113681.1|113631.1|113676.7|113651.7|113695.3|113657.9|113664.9|113629.4|41
1735201640000|2024-12-26 08:27:20|113678.7|113653.7|113673.9|113648.9|113691.9|113657.3|113673.9|113640.3|22
1735201650000|2024-12-26 08:27:30|113674.6|113649.6|113686.3|113636.3|113690.1|113653.4|113674.6|113636.3|9
1735201660000|2024-12-26 08:27:40|113688.1|113638.1|113675.7|113650.7|113690.9|113656.7|113675.7|113636.3|16
1735201670000|2024-12-26 08:27:50|113675.8|113650.8|113674.5|113649.5|113675.8|113650.8|113674|113649|13
1735201680000|2024-12-26 08:28:00|113688.5|113638.5|113710.6|113660.6|113712.9|113677.3|113684.9|113638.5|34
1735201690000|2024-12-26 08:28:10|113709.2|113659.2|113701.8|113676.8|113719|113679.5|113688.1|113649.5|29
1735201700000|2024-12-26 08:28:20|113709.3|113659.3|113708.2|113658.2|113712.1|113679.6|113701.8|113658.2|14
1735201710000|2024-12-26 08:28:30|113705.1|113655.1|113708.4|113658.4|113712|113662|113704.9|113654.9|20
1735201720000|2024-12-26 08:28:40|113706.9|113656.9|113711.6|113661.6|113713.6|113666.9|113687.6|113650.4|31
1735201730000|2024-12-26 08:28:50|113711.8|113661.8|113714.3|113664.3|113717.6|113667.6|113710.3|113660.3|32
1735201740000|2024-12-26 08:29:00|113715.5|113665.5|113710.2|113660.2|113716|113666|113710.2|113660.2|23
1735201750000|2024-12-26 08:29:10|113712.2|113662.2|113713.9|113663.9|113718.5|113668.5|113708.9|113658.9|13
1735201760000|2024-12-26 08:29:20|113711.4|113661.4|113715|113665|113715|113686|113711|113661.4|10
1735201770000|2024-12-26 08:29:30|113714.7|113664.7|113710.6|113660.6|113716.7|113666.7|113707.9|113657.9|23
1735201780000|2024-12-26 08:29:40|113710.4|113660.4|113709.6|113659.6|113714.6|113664.6|113709.3|113659.3|25
1735201790000|2024-12-26 08:29:50|113707.7|113657.7|113701.2|113651.2|113710.2|113664.3|113684.3|113648|32
1735201800000|2024-12-26 08:30:00|113701.3|113651.3|113711.4|113661.4|113716|113675.9|113698.5|113648.5|28
1735201810000|2024-12-26 08:30:10|113714.3|113664.3|113703.5|113678.5|113717.8|113681.3|113703.5|113661.5|16
1735201820000|2024-12-26 08:30:20|113701.6|113676.6|113715.8|113665.8|113717.2|113676.6|113699.1|113659.9|15
1735201830000|2024-12-26 08:30:30|113715.7|113665.7|113709.3|113659.3|113715.7|113677.2|113697.5|113655.3|21
1735201840000|2024-12-26 08:30:40|113711.6|113661.6|113708.7|113658.7|113715.8|113665.8|113708.6|113658.6|14
1735201850000|2024-12-26 08:30:50|113708.9|113658.9|113717.1|113667.1|113717.1|113683.8|113708.6|113658.6|18
1735201860000|2024-12-26 08:31:00|113717.9|113667.9|113708.6|113683.6|113717.9|113684|113702.3|113657.3|38
1735201870000|2024-12-26 08:31:10|113706.5|113681.5|113710.5|113660.5|113711.2|113683.4|113699.3|113660.5|6
1735201880000|2024-12-26 08:31:20|113713.4|113663.4|113720.8|113670.8|113720.8|113678.6|113694.4|113662.2|14
1735201890000|2024-12-26 08:31:30|113722.5|113672.5|113738.1|113688.1|113740.9|113690.9|113706.4|113667|32
1735201900000|2024-12-26 08:31:40|113740.1|113690.1|113748.5|113698.5|113755.7|113705.7|113738.2|113688.2|38
1735201910000|2024-12-26 08:31:50|113745|113695|113745.2|113695.2|113748.1|113698.1|113745|113695|11
1735201920000|2024-12-26 08:32:00|113746.3|113696.3|113755.7|113705.7|113755.7|113705.7|113745.2|113695.2|34
1735201930000|2024-12-26 08:32:10|113756.2|113706.2|113759.5|113709.5|113775.1|113725.1|113753|113703|22
1735201940000|2024-12-26 08:32:20|113759.3|113709.3|113753.4|113728.4|113766.2|113733.1|113753.3|113709.3|14
1735201950000|2024-12-26 08:32:30|113753.3|113728.3|113741.9|113716.9|113760.3|113733.6|113738.6|113705.9|27
1735201960000|2024-12-26 08:32:40|113739.8|113714.8|113739.3|113714.3|113760.7|113720.6|113738.5|113707.4|20
1735201970000|2024-12-26 08:32:50|113741.5|113716.5|113745.6|113720.6|113745.6|113720.6|113738.6|113713.6|11
1735201980000|2024-12-26 08:33:00|113745.1|113720.1|113738.8|113713.8|113756.7|113720.5|113736.5|113702.8|15
1735201990000|2024-12-26 08:33:10|113736.7|113711.7|113742.7|113717.7|113742.7|113717.7|113736.7|113711.7|3
1735202000000|2024-12-26 08:33:20|113746.3|113721.3|113738.7|113713.7|113760.2|113723.1|113735.5|113706.1|21
1735202010000|2024-12-26 08:33:30|113742.3|113717.3|113742.3|113717.3|113742.3|113717.3|113738.7|113713.7|5
1735202020000|2024-12-26 08:33:40|113740.8|113715.8|113742.5|113717.5|113753.5|113719.5|113739|113703.5|10
1735202030000|2024-12-26 08:33:50|113744.1|113719.1|113741.3|113716.3|113749.5|113724.5|113738.4|113713.4|10
1735202040000|2024-12-26 08:34:00|113758|113708|113737.8|113712.8|113758|113721.3|113737.3|113708|22
1735202050000|2024-12-26 08:34:10|113738.9|113713.9|113760.2|113710.2|113763.4|113720.7|113738.2|113703.2|33
1735202060000|2024-12-26 08:34:20|113753.8|113703.8|113740|113715|113760.6|113715|113735.8|113702.9|22
1735202070000|2024-12-26 08:34:30|113739.3|113714.3|113732.2|113707.2|113739.3|113714.3|113726.9|113701.9|19
1735202080000|2024-12-26 08:34:40|113732.1|113707.1|113742.9|113717.9|113742.9|113717.9|113732.1|113707.1|14
1735202090000|2024-12-26 08:34:50|113744.5|113719.5|113743.6|113718.6|113746.8|113721.8|113742.9|113717.9|6
1735202100000|2024-12-26 08:35:00|113743.5|113718.5|113743|113718|113744.6|113719.6|113738.5|113713.5|11
1735202110000|2024-12-26 08:35:10|113743.7|113718.7|113743.7|113718.7|113743.7|113718.7|113740.7|113715.7|9
1735202120000|2024-12-26 08:35:20|113742.4|113717.4|113743.7|113718.7|113743.7|113718.7|113742.4|113717.4|2
1735202130000|2024-12-26 08:35:30|113742.6|113717.6|113757.6|113707.6|113757.6|113718.7|113742.5|113707.6|4
1735202140000|2024-12-26 08:35:40|113757.5|113707.5|113758|113708|113758|113708|113757.2|113707.2|5
1735202150000|2024-12-26 08:35:50|113757.9|113707.9|113758.4|113708.4|113758.4|113708.4|113756.7|113706.7|8
1735202160000|2024-12-26 08:36:00|113758.1|113708.1|113744.5|113719.5|113761.7|113720.8|113741.9|113702.5|22
1735202170000|2024-12-26 08:36:10|113744.3|113719.3|113744.5|113719.5|113744.5|113719.5|113743.7|113718.7|4
1735202180000|2024-12-26 08:36:20|113746.1|113721.1|113754.1|113729.1|113754.1|113729.1|113745.5|113720.5|11
1735202190000|2024-12-26 08:36:30|113752.6|113727.6|113754.6|113729.6|113763.9|113729.6|113749.2|113713.7|9
1735202200000|2024-12-26 08:36:40|113750.4|113725.4|113756.9|113731.9|113769.8|113737.9|113750.4|113716.6|16
1735202210000|2024-12-26 08:36:50|113760.1|113735.1|113795.3|113745.3|113797.2|113756.2|113755.6|113730.6|41
1735202220000|2024-12-26 08:37:00|113793.5|113743.5|113816.1|113766.1|113816.1|113773.8|113787.8|113743.5|39
1735202230000|2024-12-26 08:37:10|113818.6|113768.6|113818.2|113768.2|113823.2|113788.6|113802.6|113765.7|26
1735202240000|2024-12-26 08:37:20|113823.7|113773.7|113822.4|113772.4|113826.2|113776.2|113819.8|113769.8|16
1735202250000|2024-12-26 08:37:30|113826.1|113776.1|113825.6|113775.6|113830|113780|113822.1|113772.1|18
1735202260000|2024-12-26 08:37:40|113825.5|113775.5|113823.9|113773.9|113829.6|113779.6|113822.8|113772.8|16
1735202270000|2024-12-26 08:37:50|113825.8|113775.8|113826.5|113776.5|113832.1|113792.1|113817.1|113773.6|18
1735202280000|2024-12-26 08:38:00|113832.9|113782.9|113837.4|113787.4|113837.4|113801.4|113815.5|113771.3|21
1735202290000|2024-12-26 08:38:10|113817.4|113792.4|113830.8|113780.8|113834.3|113797.3|113817.4|113780.4|16
1735202300000|2024-12-26 08:38:20|113815.8|113790.8|113834.5|113784.5|113835.8|113792.8|113815.8|113784.2|6
1735202310000|2024-12-26 08:38:30|113834.6|113784.6|113836.1|113786.1|113843|113798|113817.9|113784.6|22
1735202320000|2024-12-26 08:38:40|113836.2|113786.2|113836.7|113786.7|113837.1|113787.1|113836.2|113786.2|7
1735202330000|2024-12-26 08:38:50|113835|113785|113838.6|113788.6|113841|113791|113835|113785|6
1735202340000|2024-12-26 08:39:00|113838.4|113788.4|113835|113785|113838.4|113788.4|113830.3|113780.3|10
1735202350000|2024-12-26 08:39:10|113835.2|113785.2|113838.9|113788.9|113843.8|113793.8|113835.2|113785.2|19
1735202360000|2024-12-26 08:39:20|113838.8|113788.8|113838.8|113813.8|113857.3|113821|113834.1|113788.4|20
1735202370000|2024-12-26 08:39:30|113849|113799|113845.8|113820.8|113864.5|113820.8|113845.8|113799|23
1735202380000|2024-12-26 08:39:40|113846.5|113821.5|113863.6|113813.6|113868.2|113829.7|113843.4|113807|34
1735202390000|2024-12-26 08:39:50|113861.8|113811.8|113865.9|113815.9|113867.3|113834.2|113851.7|113811.8|17
1735202400000|2024-12-26 08:40:00|113853.1|113828.1|113882.1|113832.1|113889.3|113847.4|113852.2|113820|37
1735202410000|2024-12-26 08:40:10|113887.1|113837.1|113892.7|113842.7|113893.5|113843.5|113867|113832.4|28
1735202420000|2024-12-26 08:40:20|113892.5|113842.5|113906.6|113856.6|113906.6|113856.6|113892.5|113842.5|21
1735202430000|2024-12-26 08:40:30|113905.8|113855.8|113901|113851|113909.4|113883|113894.3|113844.3|40
1735202440000|2024-12-26 08:40:40|113897|113847|113882.9|113857.9|113912.1|113867.5|113881.8|113847|32
1735202450000|2024-12-26 08:40:50|113884.5|113859.5|113894|113844|113906.7|113863.8|113878.3|113839.4|30
1735202460000|2024-12-26 08:41:00|113893.9|113843.9|113896.3|113846.3|113896.3|113862.9|113875.6|113839.3|20
1735202470000|2024-12-26 08:41:10|113897|113847|113897.9|113847.9|113897.9|113847.9|113891.7|113841.7|5
1735202480000|2024-12-26 08:41:20|113897.8|113847.8|113896|113846|113897.8|113847.8|113895.9|113845.9|8
1735202490000|2024-12-26 08:41:30|113883.6|113858.6|113897.4|113847.4|113899.2|113858.6|113883.6|113842.2|34
1735202500000|2024-12-26 08:41:40|113898.6|113848.6|113890.2|113840.2|113898.6|113852.1|113877.1|113837.5|23
1735202510000|2024-12-26 08:41:50|113895.2|113845.2|113897.9|113847.9|113898.3|113848.3|113890.4|113840.4|26
1735202520000|2024-12-26 08:42:00|113896.3|113846.3|113894.7|113844.7|113905.1|113855.1|113889.5|113839.5|33
1735202530000|2024-12-26 08:42:10|113893|113843|113895.2|113845.2|113898.4|113848.4|113890.4|113840.4|12
1735202540000|2024-12-26 08:42:20|113891|113841|113949.4|113899.4|113949.4|113906.1|113890.9|113840.9|36
1735202550000|2024-12-26 08:42:30|113946.3|113896.3|113971.1|113921.1|113971.5|113934.6|113940.8|113890.8|48
1735202560000|2024-12-26 08:42:40|113969.5|113919.5|113983.1|113933.1|113983.6|113941.7|113954.2|113910.9|40
1735202570000|2024-12-26 08:42:50|113985.2|113935.2|113986.4|113936.4|113993.7|113956|113976.7|113934|24
1735202580000|2024-12-26 08:43:00|113986.5|113936.5|113989.9|113964.9|114008.1|113967.2|113983.2|113936.3|11
1735202590000|2024-12-26 08:43:10|113997|113947|113992.7|113967.7|114012.8|113973.6|113987.6|113947|21
1735202600000|2024-12-26 08:43:20|113998.2|113973.2|113999|113949|114011.5|113973.2|113998.2|113949|15
1735202610000|2024-12-26 08:43:30|114001|113951|114009.9|113959.9|114012.4|113976.3|113991.2|113951|9
1735202620000|2024-12-26 08:43:40|114007.2|113957.2|114013.1|113963.1|114013.1|113963.1|114006.9|113956.9|8
1735202630000|2024-12-26 08:43:50|114010.3|113960.3|114004.2|113954.2|114011.3|113961.3|114004.2|113954.2|8
1735202640000|2024-12-26 08:44:00|114004.3|113954.3|113996|113971|114004.3|113971|113989.5|113954.3|9
1735202650000|2024-12-26 08:44:10|114007.3|113957.3|114005.3|113955.3|114010.6|113960.6|114004.5|113954.5|10
1735202660000|2024-12-26 08:44:20|114006.6|113956.6|114013|113963|114024|113982.4|114006.6|113956.6|22
1735202670000|2024-12-26 08:44:30|114015.1|113965.1|114020|113970|114028.1|113978.1|114012.6|113962.6|17
1735202680000|2024-12-26 08:44:40|114023.9|113973.9|114027.2|113977.2|114028.2|113978.2|114022|113972|24
1735202690000|2024-12-26 08:44:50|114028.3|113978.3|114029.5|113979.5|114032.3|113982.3|114020.2|113970.2|28
1735202700000|2024-12-26 08:45:00|114025.9|113975.9|114025.6|113975.6|114029|113979|114021.8|113971.8|22
1735202710000|2024-12-26 08:45:10|114024.3|113974.3|114030.3|113980.3|114036.9|113986.9|114019.4|113969.4|20
1735202720000|2024-12-26 08:45:20|114033.3|113983.3|114034.2|113984.2|114038.3|113988.3|114031.2|113981.2|29
1735202730000|2024-12-26 08:45:30|114034.1|113984.1|114040.5|113990.5|114040.7|113990.7|114032.4|113982.4|17
1735202740000|2024-12-26 08:45:40|114040.4|113990.4|114026.9|114001.9|114041.6|114006.2|114026.9|113984.9|15
1735202750000|2024-12-26 08:45:50|114024.6|113999.6|114024.7|113999.7|114027|114002|114024.6|113999.6|4
1735202760000|2024-12-26 08:46:00|114027|114002|114024.4|113999.4|114027|114002|114024.3|113999.3|6
1735202770000|2024-12-26 08:46:10|114024.2|113999.2|114006.4|113956.4|114047.7|114003.1|113984.2|113950.9|27
1735202780000|2024-12-26 08:46:20|114003.4|113953.4|113996.4|113971.4|114017.9|113973.5|113981.9|113953.3|32
1735202790000|2024-12-26 08:46:30|113999.7|113974.7|114008|113983|114021.6|113990.8|113995.1|113961.9|44
1735202800000|2024-12-26 08:46:40|114008.1|113983.1|113999.5|113974.5|114021.4|113983.1|113998|113963|21
1735202810000|2024-12-26 08:46:50|114001.9|113976.9|114017.5|113967.5|114018.7|113982.2|113998.1|113962|20
1735202820000|2024-12-26 08:47:00|114004.9|113979.9|113985.8|113960.8|114013.3|113980.8|113980.4|113943.4|31
1735202830000|2024-12-26 08:47:10|113985.5|113960.5|113983|113958|113995|113960.5|113965.8|113940.8|31
1735202840000|2024-12-26 08:47:20|113984.6|113959.6|113980.2|113955.2|113984.7|113959.7|113980.2|113955.2|20
1735202850000|2024-12-26 08:47:30|113980.3|113955.3|113990.4|113940.4|113990.5|113959|113977.9|113940.4|11
1735202860000|2024-12-26 08:47:40|113990.2|113940.2|113977.7|113952.7|113990.2|113956.3|113972.4|113939.6|11
1735202870000|2024-12-26 08:47:50|113975.5|113950.5|113977.7|113952.7|113979.9|113954.9|113975.5|113950.5|11
1735202880000|2024-12-26 08:48:00|113977.6|113952.6|113976.9|113951.9|113977.7|113952.7|113969.5|113944.5|14
1735202890000|2024-12-26 08:48:10|113977|113952|113978.7|113953.7|113978.8|113953.8|113976.7|113951.7|6
1735202900000|2024-12-26 08:48:20|113977|113952|113962|113937|113991.7|113956.9|113950.5|113920.4|44
1735202910000|2024-12-26 08:48:30|113962.8|113937.8|113962.6|113937.6|113964.4|113939.4|113956.5|113931.5|17
1735202920000|2024-12-26 08:48:40|113958.3|113933.3|113967.9|113942.9|113969.7|113944.7|113958.3|113933.3|15
1735202930000|2024-12-26 08:48:50|113964.6|113939.6|113994.4|113944.4|114001.2|113951.2|113961|113936|22
1735202940000|2024-12-26 08:49:00|113996.8|113946.8|113994.9|113944.9|114002.5|113952.5|113994.2|113944.2|17
1735202950000|2024-12-26 08:49:10|113995.1|113945.1|114011.2|113961.2|114018.5|113968.5|113994.8|113944.8|25
1735202960000|2024-12-26 08:49:20|114011.4|113961.4|114029.3|113979.3|114033.2|113998.5|114011.2|113961.2|21
1735202970000|2024-12-26 08:49:30|114026.7|113976.7|114026.5|113976.5|114027|113977|114026.5|113976.5|6
1735202980000|2024-12-26 08:49:40|114027.5|113977.5|114027.6|113977.6|114027.6|113977.6|114027.4|113977.4|4
1735202990000|2024-12-26 08:49:50|114026.9|113976.9|114036.3|113986.3|114039.6|113989.6|114026.9|113976.9|23
1735203000000|2024-12-26 08:50:00|114036.4|113986.4|114029.5|113979.5|114043.3|114012.7|114017.4|113979.2|32
1735203010000|2024-12-26 08:50:10|114023.6|113998.6|114034.8|113984.8|114039.5|114001|114016.7|113982.7|32
1735203020000|2024-12-26 08:50:20|114034.1|113984.1|114034.1|113984.1|114038.1|114008.6|114020.4|113980.4|25
1735203030000|2024-12-26 08:50:30|114036.6|113986.6|114038.8|113988.8|114049|113999|114021.6|113985.2|29
1735203040000|2024-12-26 08:50:40|114040.3|113990.3|114058.6|114008.6|114058.6|114028.5|114035.4|113988|29
1735203050000|2024-12-26 08:50:50|114036.9|114011.9|114056.2|114006.2|114057|114011.9|114036.9|114002.1|16
1735203060000|2024-12-26 08:51:00|114055.9|114005.9|114053.9|114003.9|114056.8|114006.8|114047.7|113997.7|12
1735203070000|2024-12-26 08:51:10|114057.1|114007.1|114061.2|114011.2|114063.4|114013.4|114051.4|114001.4|38
1735203080000|2024-12-26 08:51:20|114063.9|114013.9|114075.4|114025.4|114078.7|114042.1|114058.4|114008.9|45
1735203090000|2024-12-26 08:51:30|114078.2|114028.2|114075.2|114025.2|114080.6|114030.6|114072.8|114022.8|30
1735203100000|2024-12-26 08:51:40|114075.6|114025.6|114060.6|114035.6|114080.8|114039.3|114060.4|114019.7|15
1735203110000|2024-12-26 08:51:50|114064.5|114039.5|114078.9|114028.9|114086.8|114043.8|114056.5|114022.3|28
1735203120000|2024-12-26 08:52:00|114083.3|114033.3|114082.9|114032.9|114087.7|114037.7|114079.4|114029.4|32
1735203130000|2024-12-26 08:52:10|114085.9|114035.9|114099.9|114049.9|114110.1|114060.1|114082.6|114032.6|39
1735203140000|2024-12-26 08:52:20|114098.2|114048.2|114102.9|114052.9|114108.9|114058.9|114097|114047|12
1735203150000|2024-12-26 08:52:30|114103|114053|114104.9|114054.9|114109.2|114059.2|114098.8|114048.8|27
1735203160000|2024-12-26 08:52:40|114102.7|114052.7|114125.1|114075.1|114127.6|114077.6|114102.7|114052.7|32
1735203170000|2024-12-26 08:52:50|114117.9|114067.9|114118.6|114068.6|114126.8|114076.8|114110.4|114060.4|31
1735203180000|2024-12-26 08:53:00|114116.3|114066.3|114121.9|114071.9|114123.7|114073.7|114115.5|114065.5|20
1735203190000|2024-12-26 08:53:10|114121.8|114071.8|114121.5|114071.5|114124.2|114074.2|114114.2|114064.2|16
1735203200000|2024-12-26 08:53:20|114120.9|114070.9|114121.1|114071.1|114125.2|114075.2|114115.3|114065.3|16
1735203210000|2024-12-26 08:53:30|114119.9|114069.9|114112.6|114062.6|114121.9|114071.9|114112.6|114062.6|14
1735203220000|2024-12-26 08:53:40|114110.3|114060.3|114117.2|114067.2|114118.7|114068.7|114110.3|114060.3|22
1735203230000|2024-12-26 08:53:50|114117|114067|114118.4|114068.4|114120.5|114070.5|114117|114067|11
1735203240000|2024-12-26 08:54:00|114118.2|114068.2|114117.5|114067.5|114118.2|114068.2|114111.8|114061.8|22
1735203250000|2024-12-26 08:54:10|114113.3|114063.3|114120.3|114070.3|114120.3|114070.3|114113.3|114063.3|23
1735203260000|2024-12-26 08:54:20|114120.1|114070.1|114121.9|114071.9|114122.4|114072.4|114120.1|114070.1|12
1735203270000|2024-12-26 08:54:30|114122.1|114072.1|114097.1|114047.1|114122.1|114072.1|114094.1|114044.1|8
1735203280000|2024-12-26 08:54:40|114087.2|114037.2|114085.7|114035.7|114087.8|114037.8|114076.4|114026.4|22
1735203290000|2024-12-26 08:54:50|114085.9|114035.9|114084.2|114034.2|114085.9|114035.9|114084.2|114034.2|7
1735203300000|2024-12-26 08:55:00|114084.1|114034.1|114075.7|114025.7|114084.1|114034.1|114072.9|114022.9|15
1735203310000|2024-12-26 08:55:10|114076.3|114026.3|114059.4|114009.4|114076.4|114026.4|114059.4|114009.4|25
1735203320000|2024-12-26 08:55:20|114059.5|114009.5|114054.1|114004.1|114059.6|114009.6|114052.7|114002.7|9
1735203330000|2024-12-26 08:55:30|114054.6|114004.6|114054.8|114004.8|114054.9|114004.9|114054.6|114004.6|7
1735203340000|2024-12-26 08:55:40|114054.4|114004.4|114058.6|114008.6|114060.6|114010.6|114051.9|114001.9|15
1735203350000|2024-12-26 08:55:50|114058.5|114008.5|114059.3|114009.3|114059.5|114009.5|114056.7|114006.7|8
1735203360000|2024-12-26 08:56:00|114059.4|114009.4|114063.1|114013.1|114067.9|114017.9|114058.9|114008.9|16
1735203370000|2024-12-26 08:56:10|114063|114013|114064.1|114014.1|114064.4|114014.4|114062.7|114012.7|9
1735203380000|2024-12-26 08:56:20|114064.7|114014.7|114062|114012|114064.8|114014.8|114060.6|114010.6|8
1735203390000|2024-12-26 08:56:30|114060.4|114010.4|114061|114011|114066.7|114016.7|114060.2|114010.2|13
1735203400000|2024-12-26 08:56:40|114062.7|114012.7|114064.3|114014.3|114064.3|114014.3|114058.8|114008.8|12
1735203410000|2024-12-26 08:56:50|114063.2|114013.2|114062.1|114012.1|114063.9|114013.9|114059.5|114009.5|7
1735203420000|2024-12-26 08:57:00|114063.9|114013.9|114055|114005|114064|114014|114051.4|114001.4|15
1735203430000|2024-12-26 08:57:10|114054.5|114004.5|114055|114005|114055|114005|114053.6|114003.6|3
1735203440000|2024-12-26 08:57:20|114054.1|114004.1|114057.3|114007.3|114057.5|114007.5|114053.6|114003.6|18
1735203450000|2024-12-26 08:57:30|114056.1|114006.1|114027.2|113977.2|114058.4|114008.4|114026.4|113976.4|30
1735203460000|2024-12-26 08:57:40|114027.1|113977.1|114024.9|113974.9|114029.8|113979.8|114022.6|113972.6|19
1735203470000|2024-12-26 08:57:50|114028.8|113978.8|114030|113980|114032.5|113982.5|114024.9|113974.9|8
1735203480000|2024-12-26 08:58:00|114028.9|113978.9|114025.7|113975.7|114028.9|113978.9|114024.5|113974.5|14
1735203490000|2024-12-26 08:58:10|114029.7|113979.7|114026|113976|114032.4|113983.9|114008.9|113968|41
1735203500000|2024-12-26 08:58:20|114027.3|113977.3|114008.5|113983.5|114027.9|113989.6|114008.2|113968.2|27
1735203510000|2024-12-26 08:58:30|114013|113988|114008.6|113983.6|114014.9|113989.9|114008.5|113983.5|20
1735203520000|2024-12-26 08:58:40|114011.8|113986.8|114029|113979|114029.8|113993.8|114009.3|113974.1|31
1735203530000|2024-12-26 08:58:50|114029.1|113979.1|114016.5|113991.5|114029.1|113992.1|114008.6|113979.1|23
1735203540000|2024-12-26 08:59:00|114013.4|113988.4|114029.7|113979.7|114030.4|113993.2|114013.3|113979.3|9
1735203550000|2024-12-26 08:59:10|114015.2|113990.2|114041|113991|114041|114004.4|114014.3|113977|28
1735203560000|2024-12-26 08:59:20|114040.4|113990.4|114046.1|113996.1|114047|114006.9|114025|113986.8|34
1735203570000|2024-12-26 08:59:30|114049.3|113999.3|114048.9|113998.9|114050.1|114007.8|114028.8|113991.9|27
1735203580000|2024-12-26 08:59:40|114047.1|113997.1|114053.6|114003.6|114053.6|114003.6|114047.1|113997.1|18
1735203590000|2024-12-26 08:59:50|114053.2|114003.2|114055|114005|114055.2|114005.2|114051.2|114001.2|15
1735203600000|2024-12-26 09:00:00|114058.8|114008.8|114079.5|114029.5|114087.3|114037.3|114058.8|114008.8|42
1735203610000|2024-12-26 09:00:10|114080.1|114030.1|114092|114042|114092.6|114054.2|114062.9|114030.1|37
1735203620000|2024-12-26 09:00:20|114089.3|114039.3|114077.3|114052.3|114093.4|114052.8|114075.1|114034.1|31
1735203630000|2024-12-26 09:00:30|114077.2|114052.2|114067.6|114017.6|114082.7|114052.4|114056.8|114013.4|31
1735203640000|2024-12-26 09:00:40|114064.8|114014.8|114067.6|114017.6|114069.7|114028.8|114047.1|114009|31
1735203650000|2024-12-26 09:00:50|114067.7|114017.7|114055.1|114030.1|114070.3|114030.5|114052.7|114010.3|49
1735203660000|2024-12-26 09:01:00|114052.7|114027.7|114069.4|114019.4|114069.4|114032.6|114052.7|114011.8|32
1735203670000|2024-12-26 09:01:10|114069.6|114019.6|114063.5|114013.5|114070|114033|114055|114012.6|49
1735203680000|2024-12-26 09:01:20|114065.2|114015.2|114071.3|114021.3|114077.9|114027.9|114063.2|114013.2|37
1735203690000|2024-12-26 09:01:30|114071.2|114021.2|114071.8|114021.8|114071.8|114021.8|114065.2|114015.2|16
1735203700000|2024-12-26 09:01:40|114072|114022|114073.7|114023.7|114074.2|114036.5|114055.6|114018.5|22
1735203710000|2024-12-26 09:01:50|114073.6|114023.6|114071.2|114021.2|114076.2|114026.2|114069.7|114019.7|27
1735203720000|2024-12-26 09:02:00|114071.3|114021.3|114074.9|114024.9|114079.1|114029.1|114070.9|114020.9|31
1735203730000|2024-12-26 09:02:10|114075|114025|114079.7|114029.7|114079.7|114029.7|114072.8|114022.8|13
1735203740000|2024-12-26 09:02:20|114079.5|114029.5|114051.9|114026.9|114079.9|114034.1|114047.6|114009|24
1735203750000|2024-12-26 09:02:30|114052.1|114027.1|114069.1|114019.1|114069.5|114028.3|114046.7|114010.8|32
1735203760000|2024-12-26 09:02:40|114066.8|114016.8|114069.1|114019.1|114071.9|114031.7|114052.2|114014.9|39
1735203770000|2024-12-26 09:02:50|114066.6|114016.6|114067.4|114017.4|114070.6|114034.6|114054.1|114014.5|19
1735203780000|2024-12-26 09:03:00|114067.5|114017.5|114070.5|114020.5|114071.6|114035.1|114057|114016.3|27
1735203790000|2024-12-26 09:03:10|114070.6|114020.6|114046.6|114021.6|114071.7|114033.4|114037.3|114004.2|39
1735203800000|2024-12-26 09:03:20|114043.7|114018.7|114039.9|114014.9|114057.7|114019.7|114036.1|113998.3|34
1735203810000|2024-12-26 09:03:30|114036.9|114011.9|114039.9|114014.9|114051.1|114015.1|114032.4|114001.1|21
1735203820000|2024-12-26 09:03:40|114037.8|114012.8|114046.9|113996.9|114052.1|114014.4|114030.3|113990.4|29
1735203830000|2024-12-26 09:03:50|114046.8|113996.8|114044.9|113994.9|114053.6|114010.9|114030.2|113994.9|23
1735203840000|2024-12-26 09:04:00|114044.8|113994.8|114034.2|113984.2|114051.8|114001.8|114014.5|113974.9|30
1735203850000|2024-12-26 09:04:10|114031.1|113981.1|114029.2|113979.2|114033.5|113983.5|114029|113979|27
1735203860000|2024-12-26 09:04:20|114022.2|113997.2|114045.3|113995.3|114047.4|113997.4|114021.4|113990|14
1735203870000|2024-12-26 09:04:30|114045.9|113995.9|114045.3|113995.3|114045.9|113995.9|114045.3|113995.3|3
1735203880000|2024-12-26 09:04:40|114043.4|113993.4|114047.6|113997.6|114047.6|113997.6|114043.4|113993.4|8
1735203890000|2024-12-26 09:04:50|114047.5|113997.5|114049.4|113999.4|114051.1|114014.1|114035.7|113995.1|19
1735203900000|2024-12-26 09:05:00|114047.4|113997.4|114056.8|114006.8|114058.1|114008.1|114047.4|113997.4|14
1735203910000|2024-12-26 09:05:10|114048.6|113998.6|114039.7|114014.7|114050.6|114014.7|114038.3|113997.5|10
1735203920000|2024-12-26 09:05:20|114038.9|114013.9|114048.5|113998.5|114052.5|114017.3|114038.5|113998.3|11
1735203930000|2024-12-26 09:05:30|114050.2|114000.2|114051.2|114001.2|114053|114003|114046.3|113996.3|14
1735203940000|2024-12-26 09:05:40|114051.5|114001.5|114042.3|114017.3|114053.4|114020.3|114040.7|113997|23
1735203950000|2024-12-26 09:05:50|114038.2|114013.2|114045.2|113995.2|114048.4|114020.2|114034.9|113993.8|19
1735203960000|2024-12-26 09:06:00|114045.6|113995.6|114041.9|114016.9|114047.6|114017|114037.3|113993.9|19
1735203970000|2024-12-26 09:06:10|114039.4|114014.4|114035.3|114010.3|114051.6|114014.9|114033.3|113995.9|18
1735203980000|2024-12-26 09:06:20|114039.9|114014.9|114051|114001|114053.4|114017.7|114039.9|113998.8|18
1735203990000|2024-12-26 09:06:30|114049.8|113999.8|114050.4|114025.4|114064|114028.2|114044.8|113999.8|21
1735204000000|2024-12-26 09:06:40|114052.9|114027.9|114044.9|114019.9|114059.4|114027.9|114044.8|114001.5|12
1735204010000|2024-12-26 09:06:50|114040.8|114015.8|114047.2|114022.2|114055.6|114022.3|114040.8|114003.9|9
1735204020000|2024-12-26 09:07:00|114046.8|114021.8|114053.2|114003.2|114061.1|114027.5|114046.8|114000.3|19
1735204030000|2024-12-26 09:07:10|114053.1|114003.1|114053.8|114003.8|114061.4|114021.4|114046.4|114003|12
1735204040000|2024-12-26 09:07:20|114053.9|114003.9|114056.3|114006.3|114056.3|114006.3|114053.9|114003.9|5
1735204050000|2024-12-26 09:07:30|114058|114008|114056|114006|114058|114008|114056|114006|3
1735204060000|2024-12-26 09:07:40|114058.5|114008.5|114059.5|114009.5|114060.1|114010.1|114055.9|114005.9|13
1735204070000|2024-12-26 09:07:50|114057.7|114007.7|114048.4|113998.4|114059|114015.1|114027.2|113993.4|32
1735204080000|2024-12-26 09:08:00|114046.9|113996.9|114042.7|113992.7|114048.1|113998.1|114040.8|113990.8|13
1735204090000|2024-12-26 09:08:10|114041.4|113991.4|114041.5|113991.5|114043|113993|114041.4|113991.4|9
1735204100000|2024-12-26 09:08:20|114043|113993|114043.1|113993.1|114043.1|113993.1|114040|113990|6
1735204110000|2024-12-26 09:08:30|114045.1|113995.1|114056.1|114006.1|114059.6|114020.6|114044|113994|26
1735204120000|2024-12-26 09:08:40|114047.4|114022.4|114049.6|113999.6|114054.2|114022.4|114038.7|113999.6|22
1735204130000|2024-12-26 09:08:50|114049.4|113999.4|114040.3|114015.3|114058|114015.3|114040.3|113994|25
1735204140000|2024-12-26 09:09:00|114042.3|114017.3|114040.1|114015.1|114054.8|114019.9|114030.2|113993.4|29
1735204150000|2024-12-26 09:09:10|114040.6|114015.6|114051.2|114001.2|114051.2|114018.2|114036.4|113998.6|17
1735204160000|2024-12-26 09:09:20|114051.1|114001.1|114052.7|114002.7|114058.1|114018|114038.1|114000.7|13
1735204170000|2024-12-26 09:09:30|114052.5|114002.5|114049.6|113999.6|114052.6|114016.8|114038.7|113999.6|8
1735204180000|2024-12-26 09:09:40|114049.4|113999.4|114052.2|114002.2|114052.5|114017.2|114042|113998.7|15
1735204190000|2024-12-26 09:09:50|114041.7|114016.7|114052.2|114002.2|114052.2|114016.7|114041.7|114000.4|8
1735204200000|2024-12-26 09:10:00|114050|114000|114052|114002|114052.2|114002.2|114050|114000|7
1735204210000|2024-12-26 09:10:10|114052.1|114002.1|114046.4|113996.4|114052.1|114011.3|114030.5|113994.6|11
1735204220000|2024-12-26 09:10:20|114044.7|113994.7|114040.2|113990.2|114044.7|113994.7|114038.8|113988.8|30
1735204230000|2024-12-26 09:10:30|114037.9|113987.9|114040.2|113990.2|114041.1|113991.1|114037.5|113987.5|19
1735204240000|2024-12-26 09:10:40|114040|113990|114040.8|113990.8|114041|113991|114037.7|113987.7|13
1735204250000|2024-12-26 09:10:50|114040.7|113990.7|114041.3|113991.3|114041.4|113991.4|114038.3|113988.3|16
1735204260000|2024-12-26 09:11:00|114038.3|113988.3|114041.1|113991.1|114043.4|113993.4|114038.3|113988.3|10
1735204270000|2024-12-26 09:11:10|114040.9|113990.9|114023.9|113973.9|114040.9|113990.9|114005.9|113973.8|27
1735204280000|2024-12-26 09:11:20|114023.5|113973.5|114009.6|113984.6|114025.1|113984.6|114009.5|113972.3|11
1735204290000|2024-12-26 09:11:30|114007.4|113982.4|114002|113977|114008.6|113983.6|114000.4|113975.4|15
1735204300000|2024-12-26 09:11:40|114002.1|113977.1|114007.5|113982.5|114007.5|113982.5|114002|113977|4
1735204310000|2024-12-26 09:11:50|114007.6|113982.6|114007.6|113982.6|114007.6|113982.6|114007.6|113982.6|1
1735204320000|2024-12-26 09:12:00|114007.4|113982.4|114030.8|113980.8|114030.8|113982.4|114002.1|113977.1|3
1735204330000|2024-12-26 09:12:10|114031.1|113981.1|114030.7|113980.7|114031.1|113981.1|114030.7|113980.7|2
1735204340000|2024-12-26 09:12:20|114030.6|113980.6|114030.8|113980.8|114030.8|113980.8|114030.6|113980.6|2
1735204350000|2024-12-26 09:12:30|114031|113981|114001.5|113976.5|114031|113981|114001.5|113976.5|3
1735204360000|2024-12-26 09:12:40|114001.4|113976.4|114022.2|113972.2|114022.4|113984.8|114001.4|113972.2|22
1735204370000|2024-12-26 09:12:50|114019.8|113969.8|114001.8|113976.8|114021.3|113982.7|114001.8|113965|16
1735204380000|2024-12-26 09:13:00|114009.3|113984.3|114008.4|113983.4|114009.3|113984.3|114008.4|113983.4|2
1735204390000|2024-12-26 09:13:10|114010.5|113985.5|113985.6|113935.6|114010.5|113985.5|113973.1|113929.7|31
1735204400000|2024-12-26 09:13:20|113984.3|113934.3|113986.2|113936.2|113986.3|113936.3|113979.4|113929.4|14
1735204410000|2024-12-26 09:13:30|113983.4|113933.4|113983.4|113933.4|113987.3|113937.3|113979|113929|12
1735204420000|2024-12-26 09:13:40|113980.1|113930.1|113976.7|113926.7|113980.1|113930.1|113975.5|113925.5|12
1735204430000|2024-12-26 09:13:50|113977.1|113927.1|113979.3|113929.3|113982.9|113932.9|113975.3|113925.3|16
1735204440000|2024-12-26 09:14:00|113979.5|113929.5|113981.4|113931.4|113984.3|113934.3|113973.4|113923.4|18
1735204450000|2024-12-26 09:14:10|113981.9|113931.9|113982.2|113932.2|113985.6|113935.6|113981.9|113931.9|12
1735204460000|2024-12-26 09:14:20|113982|113932|113974.5|113924.5|113982|113932|113957|113918.7|29
1735204470000|2024-12-26 09:14:30|113973.2|113923.2|113981.4|113931.4|113982.7|113938.7|113958.6|113923.2|31
1735204480000|2024-12-26 09:14:40|113980.3|113930.3|113985.7|113935.7|113987.5|113937.5|113976.5|113926.5|23
1735204490000|2024-12-26 09:14:50|113984.4|113934.4|113984.3|113934.3|113984.6|113934.6|113980.7|113930.7|15
1735204500000|2024-12-26 09:15:00|113985.1|113935.1|113980.9|113930.9|113985.1|113935.1|113980.8|113930.8|9
1735204510000|2024-12-26 09:15:10|113982.1|113932.1|113981.2|113931.2|113986.9|113936.9|113980.9|113930.9|16
1735204520000|2024-12-26 09:15:20|113981.7|113931.7|113980.6|113930.6|113988.4|113938.4|113977.3|113927.3|21
1735204530000|2024-12-26 09:15:30|113980.7|113930.7|113982.6|113932.6|113983.8|113933.8|113980.5|113930.5|13
1735204540000|2024-12-26 09:15:40|113983.8|113933.8|113983.4|113933.4|113987.1|113937.1|113981.2|113931.2|18
1735204550000|2024-12-26 09:15:50|113982|113932|113987.1|113937.1|113989.8|113939.8|113982|113932|25
1735204560000|2024-12-26 09:16:00|113986.6|113936.6|113984.8|113934.8|113987.3|113937.3|113984.6|113934.6|13
1735204570000|2024-12-26 09:16:10|113984.7|113934.7|113985.1|113935.1|113986.3|113936.3|113983.8|113933.8|12
1735204580000|2024-12-26 09:16:20|113987.6|113937.6|113951.1|113901.1|113987.6|113937.6|113939.4|113901.1|32
1735204590000|2024-12-26 09:16:30|113949.8|113899.8|113939.9|113889.9|113951.1|113901.1|113918.2|113882.7|37
1735204600000|2024-12-26 09:16:40|113938.7|113888.7|113930|113880|113953|113903|113927.5|113877.5|30
1735204610000|2024-12-26 09:16:50|113930.3|113880.3|113929.3|113879.3|113932.2|113882.2|113928.1|113878.1|14
1735204620000|2024-12-26 09:17:00|113930|113880|113936.7|113886.7|113938.8|113888.8|113930|113880|23
1735204630000|2024-12-26 09:17:10|113936|113886|113935.9|113885.9|113936.2|113886.2|113935.6|113885.6|8
1735204640000|2024-12-26 09:17:20|113936.3|113886.3|113938.5|113888.5|113940.9|113890.9|113933.9|113883.9|15
1735204650000|2024-12-26 09:17:30|113940.5|113890.5|113939.3|113889.3|113940.6|113890.6|113935.4|113885.4|15
1735204660000|2024-12-26 09:17:40|113939.2|113889.2|113939.8|113889.8|113940.7|113890.7|113935.9|113885.9|13
1735204670000|2024-12-26 09:17:50|113937.3|113887.3|113951.5|113901.5|113958.7|113908.7|113937.3|113887.3|27
1735204680000|2024-12-26 09:18:00|113946.5|113896.5|113950.1|113900.1|113951.6|113901.6|113943.5|113893.5|27
1735204690000|2024-12-26 09:18:10|113944.2|113894.2|113942.9|113892.9|113947.6|113897.6|113940.7|113890.7|20
1735204700000|2024-12-26 09:18:20|113941.3|113891.3|113949.6|113899.6|113949.7|113899.7|113941.3|113891.3|19
1735204710000|2024-12-26 09:18:30|113950.5|113900.5|113946.7|113896.7|113950.5|113900.5|113942.4|113892.4|13
1735204720000|2024-12-26 09:18:40|113938.1|113888.1|113932.1|113882.1|113950.1|113900.1|113932.1|113882.1|41
1735204730000|2024-12-26 09:18:50|113932.2|113882.2|113928.3|113878.3|113935.1|113885.1|113927.5|113877.5|14
1735204740000|2024-12-26 09:19:00|113932.1|113882.1|113930.7|113880.7|113932.9|113882.9|113927.2|113877.2|29
1735204750000|2024-12-26 09:19:10|113930.8|113880.8|113935|113885|113938|113888|113930.3|113880.3|27
1735204760000|2024-12-26 09:19:20|113935.1|113885.1|113932.6|113882.6|113935.2|113885.2|113931.3|113881.3|22
1735204770000|2024-12-26 09:19:30|113935.4|113885.4|113934.5|113884.5|113937.5|113887.5|113932.6|113882.6|13
1735204780000|2024-12-26 09:19:40|113934.3|113884.3|113937.8|113887.8|113943.1|113893.1|113926.5|113876.5|26
1735204790000|2024-12-26 09:19:50|113935.1|113885.1|113935.8|113885.8|113940.1|113890.1|113933.1|113883.1|18
1735204800000|2024-12-26 09:20:00|113934.7|113884.7|113934.7|113884.7|113936.9|113886.9|113932.6|113882.6|14
1735204810000|2024-12-26 09:20:10|113937|113887|113930|113880|113937|113887|113921.3|113871.3|32
1735204820000|2024-12-26 09:20:20|113930.1|113880.1|113928.7|113878.7|113931.8|113881.8|113927.1|113877.1|24
1735204830000|2024-12-26 09:20:30|113927.9|113877.9|113929.1|113879.1|113934.2|113884.2|113925.1|113875.1|41
1735204840000|2024-12-26 09:20:40|113931.1|113881.1|113929.4|113879.4|113932.9|113882.9|113928.4|113878.4|17
1735204850000|2024-12-26 09:20:50|113932.4|113882.4|113933|113883|113934.9|113884.9|113932.4|113882.4|12
1735204860000|2024-12-26 09:21:00|113942.8|113892.8|113947|113897|113959.7|113909.7|113942.4|113892.4|33
1735204870000|2024-12-26 09:21:10|113946.9|113896.9|113947.3|113897.3|113948.1|113898.1|113946.8|113896.8|10
1735204880000|2024-12-26 09:21:20|113947.2|113897.2|113946.2|113896.2|113951.8|113901.8|113946|113896|16
1735204890000|2024-12-26 09:21:30|113946.1|113896.1|113945.9|113895.9|113946.3|113896.3|113945.9|113895.9|4
1735204900000|2024-12-26 09:21:40|113940.7|113890.7|113932.2|113882.2|113956|113906|113932.2|113882.2|32
1735204910000|2024-12-26 09:21:50|113933.4|113883.4|113937.4|113887.4|113940.9|113890.9|113933.1|113883.1|29
1735204920000|2024-12-26 09:22:00|113937.3|113887.3|113932.2|113882.2|113942.3|113892.3|113928.8|113878.8|23
1735204930000|2024-12-26 09:22:10|113932|113882|113931|113881|113934.6|113884.6|113928.1|113878.1|14
1735204940000|2024-12-26 09:22:20|113930.8|113880.8|113929.9|113879.9|113931.9|113881.9|113926.2|113876.2|14
1735204950000|2024-12-26 09:22:30|113930|113880|113927.5|113877.5|113930.2|113880.2|113924.6|113874.6|18
1735204960000|2024-12-26 09:22:40|113927.6|113877.6|113929.7|113879.7|113931.5|113881.5|113927.2|113877.2|14
1735204970000|2024-12-26 09:22:50|113938.4|113888.4|113935.4|113885.4|113941|113891|113932.5|113882.5|28
1735204980000|2024-12-26 09:23:00|113934.2|113884.2|113946.8|113896.8|113950.4|113900.4|113934.2|113884.2|20
1735204990000|2024-12-26 09:23:10|113947.3|113897.3|113943.9|113893.9|113949.5|113899.5|113936.4|113886.4|38
1735205000000|2024-12-26 09:23:20|113940.9|113890.9|113950.9|113900.9|113958.4|113908.4|113939.8|113889.8|33
1735205010000|2024-12-26 09:23:30|113948.5|113898.5|113951.7|113901.7|113951.7|113901.7|113948.5|113898.5|5
1735205020000|2024-12-26 09:23:40|113952|113902|113951.7|113901.7|113952|113902|113950.2|113900.2|7
1735205030000|2024-12-26 09:23:50|113952|113902|113954.7|113904.7|113962|113912|113949.4|113899.4|32
1735205040000|2024-12-26 09:24:00|113952.7|113902.7|113947.1|113897.1|113955.3|113905.3|113934.9|113884.9|22
1735205050000|2024-12-26 09:24:10|113943.6|113893.6|113935.6|113885.6|113946.2|113896.2|113934.9|113884.9|9
1735205060000|2024-12-26 09:24:20|113940.3|113890.3|113936.1|113886.1|113947.3|113897.3|113931.5|113881.5|24
1735205070000|2024-12-26 09:24:30|113939.8|113889.8|113911.4|113861.4|113939.8|113889.8|113906.8|113856.8|38
1735205080000|2024-12-26 09:24:40|113911.6|113861.6|113914.6|113864.6|113915.1|113865.1|113904.7|113854.7|17
1735205090000|2024-12-26 09:24:50|113914.5|113864.5|113911.9|113861.9|113917.3|113867.3|113909.6|113859.6|12
1735205100000|2024-12-26 09:25:00|113917.1|113867.1|113916.9|113866.9|113918.1|113868.1|113908.8|113858.8|24
1735205110000|2024-12-26 09:25:10|113911.6|113861.6|113909.7|113859.7|113923|113873|113909.1|113859.1|19
1735205120000|2024-12-26 09:25:20|113911.7|113861.7|113917.1|113867.1|113926.6|113876.6|113909|113859|11
1735205130000|2024-12-26 09:25:30|113923.2|113873.2|113910.5|113860.5|113923.5|113873.5|113908|113858|34
1735205140000|2024-12-26 09:25:40|113915.3|113865.3|113914.5|113864.5|113922.6|113872.6|113910.3|113860.3|17
1735205150000|2024-12-26 09:25:50|113921|113871|113918.5|113868.5|113921.2|113871.2|113907.9|113857.9|28
1735205160000|2024-12-26 09:26:00|113911.5|113861.5|113918.9|113868.9|113919|113869|113911.5|113861.5|7
1735205170000|2024-12-26 09:26:10|113918.8|113868.8|113908|113858|113918.9|113868.9|113907.7|113857.7|14
1735205180000|2024-12-26 09:26:20|113906|113856|113914.9|113864.9|113917.7|113867.7|113902.8|113852.8|29
1735205190000|2024-12-26 09:26:30|113913.9|113863.9|113911|113861|113927.4|113877.4|113904.2|113854.2|22
1735205200000|2024-12-26 09:26:40|113908.3|113858.3|113903.5|113853.5|113909.2|113859.2|113901.4|113851.4|29
1735205210000|2024-12-26 09:26:50|113904|113854|113901.9|113851.9|113904.8|113854.8|113897|113847|26
1735205220000|2024-12-26 09:27:00|113901.7|113851.7|113896.2|113846.2|113903|113853|113892.1|113842.1|20
1735205230000|2024-12-26 09:27:10|113896.3|113846.3|113895.5|113845.5|113900.3|113850.3|113892.1|113842.1|19
1735205240000|2024-12-26 09:27:20|113898.3|113848.3|113892.4|113842.4|113899|113849|113892.4|113842.4|7
1735205250000|2024-12-26 09:27:30|113895.9|113845.9|113917|113867|113922|113872|113893.6|113843.6|32
1735205260000|2024-12-26 09:27:40|113921.7|113871.7|113918.5|113868.5|113927.7|113877.7|113911.4|113861.4|32
1735205270000|2024-12-26 09:27:50|113917.7|113867.7|113929.7|113879.7|113929.7|113879.7|113915|113865|8
1735205280000|2024-12-26 09:28:00|113921.4|113871.4|113922.2|113872.2|113929.5|113879.5|113914.1|113864.1|27
1735205290000|2024-12-26 09:28:10|113925.4|113875.4|113917.5|113867.5|113928.5|113878.5|113913.4|113863.4|22
1735205300000|2024-12-26 09:28:20|113927.5|113877.5|113910.3|113860.3|113927.5|113877.5|113905.4|113855.4|16
1735205310000|2024-12-26 09:28:30|113910.1|113860.1|113918.7|113868.7|113920.1|113870.1|113910.1|113860.1|16
1735205320000|2024-12-26 09:28:40|113914|113864|113914.4|113864.4|113918.7|113868.7|113911.8|113861.8|14
1735205330000|2024-12-26 09:28:50|113914.3|113864.3|113914|113864|113914.5|113864.5|113914|113864|6
1735205340000|2024-12-26 09:29:00|113913.9|113863.9|113917.3|113867.3|113924.4|113874.4|113911|113861|17
1735205350000|2024-12-26 09:29:10|113918.1|113868.1|113927.1|113877.1|113932.5|113882.5|113918.1|113868.1|38
1735205360000|2024-12-26 09:29:20|113924.1|113874.1|113925.3|113875.3|113927|113877|113922.7|113872.7|19
1735205370000|2024-12-26 09:29:30|113925.1|113875.1|113924.9|113874.9|113926.5|113876.5|113921.7|113871.7|17
1735205380000|2024-12-26 09:29:40|113927.9|113877.9|113924.7|113874.7|113927.9|113877.9|113924.7|113874.7|7
1735205390000|2024-12-26 09:29:50|113925|113875|113927.1|113877.1|113929.5|113879.5|113924.9|113874.9|11
1735205400000|2024-12-26 09:30:00|113929.9|113879.9|113926.3|113876.3|113929.9|113879.9|113924.7|113874.7|13
1735205410000|2024-12-26 09:30:10|113929.3|113879.3|113926.5|113876.5|113929.8|113879.8|113926.2|113876.2|10
1735205420000|2024-12-26 09:30:20|113929.8|113879.8|113932|113882|113932.4|113882.4|113921.8|113871.8|15
1735205430000|2024-12-26 09:30:30|113932.1|113882.1|113933.8|113883.8|113935.1|113885.1|113932.1|113882.1|8
1735205440000|2024-12-26 09:30:40|113933.7|113883.7|113934|113884|113934|113884|113933.7|113883.7|3
1735205450000|2024-12-26 09:30:50|113933.8|113883.8|113933.8|113883.8|113934|113884|113933.6|113883.6|6
1735205460000|2024-12-26 09:31:00|113937.1|113887.1|113951.9|113901.9|113951.9|113901.9|113933.7|113883.7|17
1735205470000|2024-12-26 09:31:10|113943.6|113893.6|113948.1|113898.1|113952.1|113902.1|113942.9|113892.9|23
1735205480000|2024-12-26 09:31:20|113948|113898|113947.9|113897.9|113952.3|113902.3|113944.4|113894.4|18
1735205490000|2024-12-26 09:31:30|113944.6|113894.6|113959.8|113909.8|113967.1|113917.1|113944.6|113894.6|36
1735205500000|2024-12-26 09:31:40|113959.7|113909.7|113964.7|113914.7|113970.5|113920.5|113954.8|113904.8|32
1735205510000|2024-12-26 09:31:50|113960.9|113910.9|113962.8|113912.8|113970.8|113920.8|113957.1|113907.1|19
1735205520000|2024-12-26 09:32:00|113967.6|113917.6|113959.2|113909.2|113969.7|113919.7|113955.9|113905.9|31
1735205530000|2024-12-26 09:32:10|113963.1|113913.1|113962.3|113912.3|113968.7|113918.7|113961.7|113911.7|14
1735205540000|2024-12-26 09:32:20|113968.7|113918.7|113963.8|113913.8|113974|113924|113958.2|113908.2|40
1735205550000|2024-12-26 09:32:30|113970|113920|113961.7|113911.7|113970|113920|113952|113902|43
1735205560000|2024-12-26 09:32:40|113959.9|113909.9|113965.9|113915.9|113965.9|113915.9|113959.2|113909.2|18
1735205570000|2024-12-26 09:32:50|113963.3|113913.3|113961.4|113911.4|113966.9|113916.9|113955|113905|38
1735205580000|2024-12-26 09:33:00|113960.5|113910.5|113959.4|113909.4|113965.4|113915.4|113956.4|113906.4|25
1735205590000|2024-12-26 09:33:10|113959.8|113909.8|113959.9|113909.9|113964.2|113914.2|113958.1|113908.1|14
1735205600000|2024-12-26 09:33:20|113958.7|113908.7|113966.5|113916.5|113968.6|113918.6|113958.5|113908.5|9
1735205610000|2024-12-26 09:33:30|113962.6|113912.6|113963.9|113913.9|113968.3|113918.3|113962.3|113912.3|12
1735205620000|2024-12-26 09:33:40|113965.9|113915.9|113969.5|113919.5|113976|113926|113964.5|113914.5|30
1735205630000|2024-12-26 09:33:50|113970.7|113920.7|113972|113922|113972.8|113922.8|113967.7|113917.7|17
1735205640000|2024-12-26 09:34:00|113976.7|113926.7|113966.2|113916.2|113976.7|113926.7|113960.8|113910.8|23
1735205650000|2024-12-26 09:34:10|113963.2|113913.2|113949.6|113899.6|113963.2|113913.2|113946.1|113896.1|19
1735205660000|2024-12-26 09:34:20|113948.9|113898.9|113943.8|113893.8|113948.9|113898.9|113943.8|113893.8|7
1735205670000|2024-12-26 09:34:30|113940.6|113890.6|113934.6|113884.6|113940.6|113890.6|113928.3|113878.3|31
1735205680000|2024-12-26 09:34:40|113931.6|113881.6|113930.6|113880.6|113935.2|113885.2|113926.9|113876.9|32
1735205690000|2024-12-26 09:34:50|113933.3|113883.3|113930.2|113880.2|113937.2|113887.2|113929.9|113879.9|30
1735205700000|2024-12-26 09:35:00|113928.4|113878.4|113923|113873|113936|113886|113919.3|113869.3|25
1735205710000|2024-12-26 09:35:10|113923.1|113873.1|113927.3|113877.3|113927.3|113877.3|113921.7|113871.7|21
1735205720000|2024-12-26 09:35:20|113923|113873|113916.5|113866.5|113926.4|113876.4|113907.8|113857.8|29
1735205740000|2024-12-26 09:35:40|113919.8|113869.8|113916.6|113866.6|113919.9|113869.9|113916.6|113866.6|4
1735205750000|2024-12-26 09:35:50|113916.8|113866.8|113917.5|113867.5|113928.9|113878.9|113910.9|113860.9|49
1735205760000|2024-12-26 09:36:00|113915.4|113865.4|113917.9|113867.9|113917.9|113867.9|113915.3|113865.3|7
1735205770000|2024-12-26 09:36:10|113917.8|113867.8|113929.6|113879.6|113932.7|113882.7|113916|113866|26
1735205780000|2024-12-26 09:36:20|113929.7|113879.7|113937.2|113887.2|113940.1|113890.1|113927|113877|33
1735205790000|2024-12-26 09:36:30|113932.2|113882.2|113934.1|113884.1|113936.8|113886.8|113932|113882|21
1735205800000|2024-12-26 09:36:40|113934.2|113884.2|113931.6|113881.6|113934.7|113884.7|113930.4|113880.4|18
1735205810000|2024-12-26 09:36:50|113931.4|113881.4|113936.1|113886.1|113940.4|113890.4|113931.4|113881.4|30
1735205820000|2024-12-26 09:37:00|113947.3|113897.3|113944.6|113894.6|113956.6|113906.6|113941|113891|26
1735205830000|2024-12-26 09:37:10|113944.7|113894.7|113954.1|113904.1|113954.1|113904.1|113944.1|113894.1|15
1735205840000|2024-12-26 09:37:20|113948.5|113898.5|113953.7|113903.7|113961.4|113911.4|113945.5|113895.5|27
1735205850000|2024-12-26 09:37:30|113955.7|113905.7|113955.7|113905.7|113955.9|113905.9|113950.4|113900.4|12
1735205860000|2024-12-26 09:37:40|113946.6|113896.6|113913.3|113863.3|113946.6|113896.6|113913.3|113863.3|38
1735205870000|2024-12-26 09:37:50|113916.5|113866.5|113915.5|113865.5|113918.6|113868.6|113907.4|113857.4|22
1735205880000|2024-12-26 09:38:00|113913.9|113863.9|113912|113862|113920.4|113870.4|113907.4|113857.4|14
1735205890000|2024-12-26 09:38:10|113909.9|113859.9|113907.3|113857.3|113912.8|113862.8|113901.1|113851.1|32
1735205900000|2024-12-26 09:38:20|113904.5|113854.5|113906.3|113856.3|113906.3|113856.3|113901.4|113851.4|14
1735205910000|2024-12-26 09:38:30|113909.7|113859.7|113909.9|113859.9|113914.2|113864.2|113905.4|113855.4|24
1735205920000|2024-12-26 09:38:40|113909.6|113859.6|113924.5|113874.5|113927.6|113877.6|113909.5|113859.5|27
1735205930000|2024-12-26 09:38:50|113925.1|113875.1|113909.7|113859.7|113927.1|113877.1|113908.9|113858.9|31
1735205940000|2024-12-26 09:39:00|113914.8|113864.8|113906.1|113856.1|113914.8|113864.8|113902.6|113852.6|40
1735205950000|2024-12-26 09:39:10|113906.2|113856.2|113901.3|113851.3|113906.2|113856.2|113897.3|113847.3|22
1735205960000|2024-12-26 09:39:20|113901.4|113851.4|113905.5|113855.5|113910.2|113860.2|113901.4|113851.4|31
1735205970000|2024-12-26 09:39:30|113902.7|113852.7|113900.6|113850.6|113906.2|113856.2|113898.4|113848.4|30
1735205980000|2024-12-26 09:39:40|113900.5|113850.5|113901.7|113851.7|113903.4|113853.4|113899|113849|21
1735205990000|2024-12-26 09:39:50|113901.8|113851.8|113900.1|113850.1|113904.2|113854.2|113897.1|113847.1|31
1735206000000|2024-12-26 09:40:00|113902.8|113852.8|113895.2|113845.2|113904.1|113854.1|113891.5|113841.5|20
1735206010000|2024-12-26 09:40:10|113899.2|113849.2|113896.1|113846.1|113900.6|113850.6|113890.4|113840.4|30
1735206020000|2024-12-26 09:40:20|113894.9|113844.9|113897.1|113847.1|113900.1|113850.1|113894.9|113844.9|19
1735206030000|2024-12-26 09:40:30|113899.3|113849.3|113905.1|113855.1|113910.1|113860.1|113899.2|113849.2|30
1735206040000|2024-12-26 09:40:40|113903.7|113853.7|113913.2|113863.2|113913.5|113863.5|113903.7|113853.7|15
1735206050000|2024-12-26 09:40:50|113909.6|113859.6|113909.1|113859.1|113916.5|113866.5|113909.1|113859.1|16
1735206060000|2024-12-26 09:41:00|113909.2|113859.2|113906|113856|113915.2|113865.2|113905.3|113855.3|21
1735206070000|2024-12-26 09:41:10|113904.2|113854.2|113908.4|113858.4|113910.8|113860.8|113902.6|113852.6|24
1735206080000|2024-12-26 09:41:20|113907|113857|113915.2|113865.2|113915.2|113865.2|113904.3|113854.3|20
1735206090000|2024-12-26 09:41:30|113908.3|113858.3|113909.3|113859.3|113918.2|113868.2|113906.2|113856.2|19
1735206100000|2024-12-26 09:41:40|113917.7|113867.7|113911.4|113861.4|113917.7|113867.7|113908.3|113858.3|14
1735206110000|2024-12-26 09:41:50|113910.9|113860.9|113918.4|113868.4|113919.7|113869.7|113907|113857|21
1735206120000|2024-12-26 09:42:00|113918.3|113868.3|113914.4|113864.4|113920.3|113870.3|113911.4|113861.4|17
1735206130000|2024-12-26 09:42:10|113912|113862|113917.9|113867.9|113918.4|113868.4|113912|113862|9
1735206140000|2024-12-26 09:42:20|113920.4|113870.4|113912.5|113862.5|113920.4|113870.4|113912.4|113862.4|3
1735206150000|2024-12-26 09:42:30|113912.4|113862.4|113912.8|113862.8|113925|113875|113912.3|113862.3|7
1735206160000|2024-12-26 09:42:40|113912.9|113862.9|113900.5|113850.5|113922.9|113872.9|113895.2|113845.2|29
1735206170000|2024-12-26 09:42:50|113898|113848|113895.3|113845.3|113898.4|113848.4|113890.3|113840.3|42
1735206180000|2024-12-26 09:43:00|113893.3|113843.3|113895.9|113845.9|113898.7|113848.7|113891.7|113841.7|22
1735206190000|2024-12-26 09:43:10|113898.5|113848.5|113905.1|113855.1|113906.2|113856.2|113892|113842|22
1735206200000|2024-12-26 09:43:20|113905.9|113855.9|113901.4|113851.4|113905.9|113855.9|113901.4|113851.4|6
1735206210000|2024-12-26 09:43:30|113904.1|113854.1|113904|113854|113904.2|113854.2|113901.5|113851.5|8
1735206220000|2024-12-26 09:43:40|113904.1|113854.1|113903.2|113853.2|113904.1|113854.1|113903.2|113853.2|6
1735206230000|2024-12-26 09:43:50|113903.4|113853.4|113914.7|113864.7|113915|113865|113898.9|113848.9|15
1735206240000|2024-12-26 09:44:00|113914.8|113864.8|113917.6|113867.6|113917.6|113867.6|113914.7|113864.7|5
1735206250000|2024-12-26 09:44:10|113915.3|113865.3|113927|113877|113932.1|113882.1|113915.2|113865.2|19
1735206260000|2024-12-26 09:44:20|113928|113878|113932.5|113882.5|113932.5|113882.5|113924|113874|19
1735206270000|2024-12-26 09:44:30|113928.7|113878.7|113933.1|113883.1|113933.1|113883.1|113926.7|113876.7|13
1735206280000|2024-12-26 09:44:40|113930.9|113880.9|113924.3|113874.3|113930.9|113880.9|113924.3|113874.3|19
1735206290000|2024-12-26 09:44:50|113921.8|113871.8|113916.2|113866.2|113922.6|113872.6|113916.2|113866.2|17
1735206300000|2024-12-26 09:45:00|113916.4|113866.4|113902.3|113852.3|113922.5|113872.5|113895.8|113845.8|28
1735206310000|2024-12-26 09:45:10|113899.2|113849.2|113882.5|113832.5|113901.3|113851.3|113882.5|113832.5|28
1735206320000|2024-12-26 09:45:20|113884.4|113834.4|113882.6|113832.6|113885.5|113835.5|113882.6|113832.6|4
1735206330000|2024-12-26 09:45:30|113885.2|113835.2|113879.2|113829.2|113885.2|113835.2|113878.3|113828.3|8
1735206340000|2024-12-26 09:45:40|113877.2|113827.2|113883|113833|113883.2|113833.2|113874.1|113824.1|25
1735206350000|2024-12-26 09:45:50|113881.4|113831.4|113878.7|113828.7|113882.5|113832.5|113871.2|113821.2|29
1735206360000|2024-12-26 09:46:00|113875.4|113825.4|113870.6|113820.6|113878.9|113828.9|113870.6|113820.6|23
1735206370000|2024-12-26 09:46:10|113873.1|113823.1|113873.8|113823.8|113878.9|113828.9|113870.6|113820.6|12
1735206380000|2024-12-26 09:46:20|113875|113825|113884.2|113834.2|113885.5|113835.5|113874|113824|20
1735206390000|2024-12-26 09:46:30|113883.9|113833.9|113890.9|113840.9|113900.8|113850.8|113883.7|113833.7|35
1735206400000|2024-12-26 09:46:40|113896.2|113846.2|113899.6|113849.6|113900.8|113850.8|113893.8|113843.8|17
1735206410000|2024-12-26 09:46:50|113897.2|113847.2|113894.3|113844.3|113900.1|113850.1|113888.3|113838.3|33
1735206420000|2024-12-26 09:47:00|113895.2|113845.2|113893.9|113843.9|113898.6|113848.6|113890.8|113840.8|38
1735206430000|2024-12-26 09:47:10|113893.8|113843.8|113887.5|113837.5|113898.8|113848.8|113886.5|113836.5|23
1735206440000|2024-12-26 09:47:20|113890.2|113840.2|113877.9|113827.9|113890.2|113840.2|113871.6|113821.6|31
1735206450000|2024-12-26 09:47:30|113874.5|113824.5|113873.3|113823.3|113877.1|113827.1|113873.1|113823.1|20
1735206460000|2024-12-26 09:47:40|113875.5|113825.5|113870.2|113820.2|113876.2|113826.2|113870.2|113820.2|19
1735206470000|2024-12-26 09:47:50|113866.5|113816.5|113872.6|113822.6|113877.7|113827.7|113866.5|113816.5|26
1735206480000|2024-12-26 09:48:00|113874.1|113824.1|113868.3|113818.3|113874.1|113824.1|113866.6|113816.6|38
1735206490000|2024-12-26 09:48:10|113869.1|113819.1|113867.6|113817.6|113874.5|113824.5|113864.8|113814.8|24
1735206500000|2024-12-26 09:48:20|113872.1|113822.1|113871.7|113821.7|113875.7|113825.7|113871.4|113821.4|32
1735206510000|2024-12-26 09:48:30|113871.5|113821.5|113875.1|113825.1|113878|113828|113871|113821|32
1735206520000|2024-12-26 09:48:40|113871.7|113821.7|113874.3|113824.3|113875.5|113825.5|113870.7|113820.7|27
1735206530000|2024-12-26 09:48:50|113868.6|113818.6|113871.4|113821.4|113874|113824|113868.6|113818.6|11
1735206540000|2024-12-26 09:49:00|113874.8|113824.8|113863.3|113813.3|113875.1|113825.1|113859.9|113809.9|22
1735206550000|2024-12-26 09:49:10|113865.3|113815.3|113864.8|113814.8|113868.8|113818.8|113863.2|113813.2|22
1735206560000|2024-12-26 09:49:20|113865.6|113815.6|113863.9|113813.9|113867.8|113817.8|113861.5|113811.5|35
1735206570000|2024-12-26 09:49:30|113863.6|113813.6|113864.1|113814.1|113864.1|113814.1|113860.9|113810.9|18
1735206580000|2024-12-26 09:49:40|113861.5|113811.5|113861.6|113811.6|113866.3|113816.3|113857.8|113807.8|33
1735206590000|2024-12-26 09:49:50|113863|113813|113862.7|113812.7|113864.7|113814.7|113861.5|113811.5|8
1735206600000|2024-12-26 09:50:00|113859.9|113809.9|113864.8|113814.8|113865.6|113815.6|113859.9|113809.9|31
1735206610000|2024-12-26 09:50:10|113865|113815|113864.9|113814.9|113866|113816|113864.8|113814.8|5
1735206620000|2024-12-26 09:50:20|113864.8|113814.8|113865.2|113815.2|113866.9|113816.9|113862.5|113812.5|8
1735206630000|2024-12-26 09:50:30|113866.1|113816.1|113863.2|113813.2|113866.1|113816.1|113857.9|113807.9|19
1735206640000|2024-12-26 09:50:40|113863.4|113813.4|113860.6|113810.6|113863.4|113813.4|113856.2|113806.2|34
1735206650000|2024-12-26 09:50:50|113860.5|113810.5|113857|113807|113860.5|113810.5|113853.4|113803.4|9
1735206660000|2024-12-26 09:51:00|113847.3|113797.3|113834.9|113784.9|113848.2|113798.2|113830.6|113780.6|53
1735206670000|2024-12-26 09:51:10|113835.6|113785.6|113835.9|113785.9|113839.1|113789.1|113832.1|113782.1|17
1735206680000|2024-12-26 09:51:20|113836|113786|113837.5|113787.5|113837.6|113787.6|113834.8|113784.8|8
1735206690000|2024-12-26 09:51:30|113837|113787|113835.7|113785.7|113847.8|113797.8|113833.5|113783.5|22
1735206700000|2024-12-26 09:51:40|113837|113787|113838|113788|113839|113789|113835.2|113785.2|12
1735206710000|2024-12-26 09:51:50|113839.1|113789.1|113835.9|113785.9|113841.6|113791.6|113834.1|113784.1|15
1735206720000|2024-12-26 09:52:00|113834.7|113784.7|113832.1|113782.1|113837.8|113787.8|113832|113782|25
1735206730000|2024-12-26 09:52:10|113833.5|113783.5|113835.8|113785.8|113837.4|113787.4|113831.7|113781.7|13
1735206740000|2024-12-26 09:52:20|113838.8|113788.8|113860.8|113810.8|113863.8|113813.8|113838.8|113788.8|29
1735206750000|2024-12-26 09:52:30|113861.6|113811.6|113860.7|113810.7|113862.9|113812.9|113857.8|113807.8|13
1735206760000|2024-12-26 09:52:40|113857.4|113807.4|113863.4|113813.4|113866.5|113816.5|113857.4|113807.4|15
1735206770000|2024-12-26 09:52:50|113866.4|113816.4|113865.6|113815.6|113869.2|113819.2|113861|113811|27
1735206780000|2024-12-26 09:53:00|113865.5|113815.5|113867.4|113817.4|113870.6|113820.6|113861.5|113811.5|22
1735206790000|2024-12-26 09:53:10|113870.7|113820.7|113864.7|113814.7|113870.7|113820.7|113864|113814|15
1735206800000|2024-12-26 09:53:20|113864.8|113814.8|113871.8|113821.8|113874|113824|113864.8|113814.8|19
1735206810000|2024-12-26 09:53:30|113870.4|113820.4|113870.4|113820.4|113872.6|113822.6|113870.4|113820.4|5
1735206820000|2024-12-26 09:53:40|113870.2|113820.2|113870.2|113820.2|113870.2|113820.2|113870.2|113820.2|1
1735206830000|2024-12-26 09:53:50|113869.3|113819.3|113869.9|113819.9|113871.9|113821.9|113863.6|113813.6|9
1735206840000|2024-12-26 09:54:00|113874.3|113824.3|113892.3|113842.3|113897.9|113847.9|113871.3|113821.3|38
1735206850000|2024-12-26 09:54:10|113891.9|113841.9|113890.5|113840.5|113894.1|113844.1|113880.5|113830.5|33
1735206860000|2024-12-26 09:54:20|113888.5|113838.5|113894.3|113844.3|113894.7|113844.7|113882.3|113832.3|27
1735206870000|2024-12-26 09:54:30|113892.9|113842.9|113891.4|113841.4|113895.5|113845.5|113889|113839|15
1735206880000|2024-12-26 09:54:40|113892|113842|113892|113842|113892|113842|113892|113842|1
1735206890000|2024-12-26 09:54:50|113896.9|113846.9|113895.8|113845.8|113901.9|113851.9|113895.8|113845.8|38
1735206900000|2024-12-26 09:55:00|113898.6|113848.6|113893.4|113843.4|113900.2|113850.2|113893.2|113843.2|32
1735206910000|2024-12-26 09:55:10|113894.9|113844.9|113893.7|113843.7|113896.5|113846.5|113893.4|113843.4|11
1735206920000|2024-12-26 09:55:20|113893.9|113843.9|113894.9|113844.9|113897|113847|113890.6|113840.6|25
1735206930000|2024-12-26 09:55:30|113896.7|113846.7|113903.6|113853.6|113905.6|113855.6|113890.1|113840.1|29
1735206940000|2024-12-26 09:55:40|113905.6|113855.6|113901.7|113851.7|113906.3|113856.3|113900.2|113850.2|14
1735206950000|2024-12-26 09:55:50|113900.1|113850.1|113892.5|113842.5|113901.3|113851.3|113890.7|113840.7|24
1735206960000|2024-12-26 09:56:00|113894.9|113844.9|113892.4|113842.4|113894.9|113844.9|113887.9|113837.9|28
1735206970000|2024-12-26 09:56:10|113893.2|113843.2|113892.2|113842.2|113896.4|113846.4|113892.2|113842.2|8
1735206980000|2024-12-26 09:56:20|113888.6|113838.6|113890.8|113840.8|113894.2|113844.2|113887.7|113837.7|14
1735206990000|2024-12-26 09:56:30|113893|113843|113891.5|113841.5|113897.2|113847.2|113884.5|113834.5|28
1735207000000|2024-12-26 09:56:40|113894.1|113844.1|113892.5|113842.5|113895.6|113845.6|113892.4|113842.4|4
1735207010000|2024-12-26 09:56:50|113895.6|113845.6|113893.1|113843.1|113897.9|113847.9|113892.3|113842.3|7
1735207020000|2024-12-26 09:57:00|113893|113843|113896.4|113846.4|113896.4|113846.4|113893|113843|7
1735207030000|2024-12-26 09:57:10|113896.5|113846.5|113900.1|113850.1|113903.2|113853.2|113896.5|113846.5|13
1735207040000|2024-12-26 09:57:20|113900|113850|113895.8|113845.8|113900|113850|113891.4|113841.4|9
1735207050000|2024-12-26 09:57:30|113894.8|113844.8|113894.9|113844.9|113896.3|113846.3|113890.7|113840.7|12
1735207060000|2024-12-26 09:57:40|113894.7|113844.7|113893.5|113843.5|113898.6|113848.6|113890|113840|12
1735207070000|2024-12-26 09:57:50|113897.5|113847.5|113891.1|113841.1|113897.5|113847.5|113889.2|113839.2|9
1735207080000|2024-12-26 09:58:00|113894.7|113844.7|113892.2|113842.2|113897.9|113847.9|113891|113841|10
1735207090000|2024-12-26 09:58:10|113896.2|113846.2|113897.1|113847.1|113897.1|113847.1|113893.5|113843.5|5
1735207100000|2024-12-26 09:58:20|113893.6|113843.6|113893.9|113843.9|113896.2|113846.2|113892.6|113842.6|10
1735207110000|2024-12-26 09:58:30|113897.5|113847.5|113892.8|113842.8|113897.5|113847.5|113892.8|113842.8|4
1735207120000|2024-12-26 09:58:40|113889.7|113839.7|113890.5|113840.5|113897.8|113847.8|113889.7|113839.7|11
1735207130000|2024-12-26 09:58:50|113894.6|113844.6|113894.6|113844.6|113898.2|113848.2|113894.2|113844.2|8
1735207140000|2024-12-26 09:59:00|113896.1|113846.1|113890.2|113840.2|113896.1|113846.1|113887.8|113837.8|6
1735207150000|2024-12-26 09:59:10|113887.1|113837.1|113890.7|113840.7|113890.7|113840.7|113886.6|113836.6|6
1735207160000|2024-12-26 09:59:20|113893.7|113843.7|113891.3|113841.3|113894.7|113844.7|113882.4|113832.4|29
1735207170000|2024-12-26 09:59:30|113890.3|113840.3|113885.4|113835.4|113890.3|113840.3|113881.2|113831.2|24
1735207180000|2024-12-26 09:59:40|113887.1|113837.1|113888.7|113838.7|113892.2|113842.2|113885.8|113835.8|26
1735207190000|2024-12-26 09:59:50|113890.9|113840.9|113886.2|113836.2|113890.9|113840.9|113882.4|113832.4|19
1735207200000|2024-12-26 10:00:00|113882|113832|113885|113835|113897.3|113847.3|113882|113832|14
1735207210000|2024-12-26 10:00:10|113890.3|113840.3|113884.9|113834.9|113893.4|113843.4|113882.7|113832.7|17
1735207220000|2024-12-26 10:00:20|113884.6|113834.6|113884.2|113834.2|113889.1|113839.1|113884.2|113834.2|6
1735207230000|2024-12-26 10:00:30|113883.9|113833.9|113895|113845|113902.5|113852.5|113883.9|113833.9|25
1735207240000|2024-12-26 10:00:40|113895.1|113845.1|113904.2|113854.2|113913.4|113863.4|113895.1|113845.1|40
1735207250000|2024-12-26 10:00:50|113903.4|113853.4|113905.2|113855.2|113909.4|113859.4|113899.3|113849.3|27
1735207260000|2024-12-26 10:01:00|113899.3|113849.3|113919.7|113869.7|113920.3|113870.3|113899.3|113849.3|25
1735207270000|2024-12-26 10:01:10|113920|113870|113895.1|113845.1|113920.4|113870.4|113893.5|113843.5|26
1735207280000|2024-12-26 10:01:20|113896.1|113846.1|113895.2|113845.2|113897.7|113847.7|113893.9|113843.9|19
1735207290000|2024-12-26 10:01:30|113899.8|113849.8|113897.5|113847.5|113905.1|113855.1|113897.1|113847.1|19
1735207300000|2024-12-26 10:01:40|113899.6|113849.6|113894.4|113844.4|113899.6|113849.6|113890.8|113840.8|23
1735207310000|2024-12-26 10:01:50|113891|113841|113892.6|113842.6|113899.2|113849.2|113891|113841|17
1735207320000|2024-12-26 10:02:00|113889.4|113839.4|113884.3|113834.3|113892.8|113842.8|113880.9|113830.9|32
1735207330000|2024-12-26 10:02:10|113889.4|113839.4|113880.5|113830.5|113892.7|113842.7|113880.5|113830.5|22
1735207340000|2024-12-26 10:02:20|113882.6|113832.6|113880.1|113830.1|113894.3|113844.3|113880.1|113830.1|37
1735207350000|2024-12-26 10:02:30|113884.7|113834.7|113883.9|113833.9|113890.2|113840.2|113880.1|113830.1|26
1735207360000|2024-12-26 10:02:40|113880.4|113830.4|113886.2|113836.2|113886.2|113836.2|113876.8|113826.8|23
1735207370000|2024-12-26 10:02:50|113881.9|113831.9|113896|113846|113899.8|113849.8|113876.8|113826.8|34
1735207380000|2024-12-26 10:03:00|113894.9|113844.9|113899|113849|113900|113850|113891.7|113841.7|21
1735207390000|2024-12-26 10:03:10|113894|113844|113893.3|113843.3|113894|113844|113892.5|113842.5|6
1735207400000|2024-12-26 10:03:20|113896.8|113846.8|113896.7|113846.7|113896.8|113846.8|113893.3|113843.3|4
1735207410000|2024-12-26 10:03:30|113892.6|113842.6|113885.3|113835.3|113895.5|113845.5|113880.8|113830.8|34
1735207420000|2024-12-26 10:03:40|113888.7|113838.7|113888.1|113838.1|113894.2|113844.2|113878.6|113828.6|42
1735207430000|2024-12-26 10:03:50|113887.4|113837.4|113889.8|113839.8|113893.6|113843.6|113883.2|113833.2|43
1735207440000|2024-12-26 10:04:00|113888.5|113838.5|113881.1|113831.1|113891.3|113841.3|113876|113826|19
1735207450000|2024-12-26 10:04:10|113878.9|113828.9|113877.9|113827.9|113882.3|113832.3|113872.6|113822.6|15
1735207460000|2024-12-26 10:04:20|113882.3|113832.3|113879|113829|113892.7|113842.7|113875.9|113825.9|13
1735207470000|2024-12-26 10:04:30|113880.7|113830.7|113882.5|113832.5|113888.5|113838.5|113877.9|113827.9|13
1735207480000|2024-12-26 10:04:40|113885.6|113835.6|113880.4|113830.4|113890.7|113840.7|113875.5|113825.5|20
1735207490000|2024-12-26 10:04:50|113880.6|113830.6|113880.3|113830.3|113884.7|113834.7|113880.3|113830.3|6
1735207500000|2024-12-26 10:05:00|113880.2|113830.2|113880.6|113830.6|113884.8|113834.8|113880.2|113830.2|5
1735207510000|2024-12-26 10:05:10|113880.8|113830.8|113880.6|113830.6|113884.6|113834.6|113878.4|113828.4|10
1735207520000|2024-12-26 10:05:20|113880.7|113830.7|113880.5|113830.5|113880.7|113830.7|113880.5|113830.5|2
1735207530000|2024-12-26 10:05:30|113880.1|113830.1|113880.7|113830.7|113888.1|113838.1|113880.1|113830.1|5
1735207540000|2024-12-26 10:05:40|113887.2|113837.2|113887|113837|113890.9|113840.9|113887|113837|10
1735207550000|2024-12-26 10:05:50|113882.3|113832.3|113888.7|113838.7|113891.4|113841.4|113882.3|113832.3|10
1735207560000|2024-12-26 10:06:00|113882.3|113832.3|113872.1|113822.1|113888.5|113838.5|113872.1|113822.1|9
1735207570000|2024-12-26 10:06:10|113870.1|113820.1|113872.8|113822.8|113873.4|113823.4|113868|113818|14
1735207580000|2024-12-26 10:06:20|113869.3|113819.3|113881.5|113831.5|113883.1|113833.1|113868.8|113818.8|23
1735207590000|2024-12-26 10:06:30|113882|113832|113884.3|113834.3|113887.3|113837.3|113879.5|113829.5|16
1735207600000|2024-12-26 10:06:40|113886.5|113836.5|113889.5|113839.5|113889.6|113839.6|113882.9|113832.9|12
1735207610000|2024-12-26 10:06:50|113887.3|113837.3|113889.7|113839.7|113889.7|113839.7|113887.3|113837.3|5
1735207620000|2024-12-26 10:07:00|113892.6|113842.6|113906.7|113856.7|113912.9|113862.9|113892.6|113842.6|41
1735207630000|2024-12-26 10:07:10|113907.3|113857.3|113907.9|113857.9|113914.5|113864.5|113902.4|113852.4|27
1735207640000|2024-12-26 10:07:20|113913.9|113863.9|113914|113864|113914.3|113864.3|113907.8|113857.8|12
1735207650000|2024-12-26 10:07:30|113905.2|113855.2|113911.6|113861.6|113911.7|113861.7|113904.5|113854.5|17
1735207660000|2024-12-26 10:07:40|113905.7|113855.7|113905.7|113855.7|113911.6|113861.6|113900.3|113850.3|15
1735207670000|2024-12-26 10:07:50|113903.7|113853.7|113901.9|113851.9|113905.5|113855.5|113901.9|113851.9|15
1735207680000|2024-12-26 10:08:00|113902|113852|113901.2|113851.2|113904.6|113854.6|113895.8|113845.8|9
1735207690000|2024-12-26 10:08:10|113905.8|113855.8|113898.6|113848.6|113905.8|113855.8|113897.3|113847.3|8
1735207700000|2024-12-26 10:08:20|113899.1|113849.1|113899.9|113849.9|113899.9|113849.9|113898.7|113848.7|5
1735207710000|2024-12-26 10:08:30|113900|113850|113899.9|113849.9|113900|113850|113899.9|113849.9|2
1735207720000|2024-12-26 10:08:40|113900|113850|113891.7|113841.7|113900|113850|113891.7|113841.7|19
1735207730000|2024-12-26 10:08:50|113894.1|113844.1|113885.9|113835.9|113896.3|113846.3|113882.7|113832.7|20
1735207740000|2024-12-26 10:09:00|113882.1|113832.1|113884|113834|113885.7|113835.7|113879.8|113829.8|16
1735207750000|2024-12-26 10:09:10|113884.3|113834.3|113883.6|113833.6|113889.1|113839.1|113880|113830|8
1735207760000|2024-12-26 10:09:20|113883|113833|113864.5|113814.5|113884.1|113834.1|113860.4|113810.4|14
1735207770000|2024-12-26 10:09:30|113863.9|113813.9|113861.8|113811.8|113868|113818|113861.1|113811.1|20
1735207780000|2024-12-26 10:09:40|113868.8|113818.8|113865.6|113815.6|113868.8|113818.8|113861.5|113811.5|12
1735207790000|2024-12-26 10:09:50|113867.1|113817.1|113863.3|113813.3|113870.9|113820.9|113861.5|113811.5|33
1735207800000|2024-12-26 10:10:00|113867|113817|113864.2|113814.2|113868.9|113818.9|113862.9|113812.9|23
1735207810000|2024-12-26 10:10:10|113862.3|113812.3|113863|113813|113864.2|113814.2|113862.3|113812.3|6
1735207820000|2024-12-26 10:10:20|113861.8|113811.8|113864.4|113814.4|113865.1|113815.1|113861.8|113811.8|7
1735207830000|2024-12-26 10:10:30|113864.6|113814.6|113864.7|113814.7|113864.7|113814.7|113862.6|113812.6|6
1735207840000|2024-12-26 10:10:40|113864.9|113814.9|113864.8|113814.8|113864.9|113814.9|113864.8|113814.8|2
1735207850000|2024-12-26 10:10:50|113864.7|113814.7|113866.6|113816.6|113868.8|113818.8|113860.9|113810.9|16
1735207860000|2024-12-26 10:11:00|113868.2|113818.2|113865.2|113815.2|113868.2|113818.2|113864.6|113814.6|6
1735207870000|2024-12-26 10:11:10|113866.6|113816.6|113866.1|113816.1|113869.9|113819.9|113864.5|113814.5|20
1735207880000|2024-12-26 10:11:20|113865.7|113815.7|113860.2|113810.2|113867.6|113817.6|113860.2|113810.2|10
1735207890000|2024-12-26 10:11:30|113860|113810|113861.7|113811.7|113863.6|113813.6|113859|113809|10
1735207900000|2024-12-26 10:11:40|113858.1|113808.1|113862.9|113812.9|113862.9|113812.9|113858.1|113808.1|5
1735207910000|2024-12-26 10:11:50|113865.6|113815.6|113861.8|113811.8|113865.6|113815.6|113860.9|113810.9|6
1735207920000|2024-12-26 10:12:00|113864.3|113814.3|113847.6|113797.6|113866.9|113816.9|113847.1|113797.1|17
1735207930000|2024-12-26 10:12:10|113847.5|113797.5|113848|113798|113853.5|113803.5|113847.5|113797.5|11
1735207940000|2024-12-26 10:12:20|113850.4|113800.4|113848.7|113798.7|113850.4|113800.4|113848.7|113798.7|2
1735207950000|2024-12-26 10:12:30|113845.7|113795.7|113824.8|113774.8|113846.5|113796.5|113822.3|113772.3|34
1735207960000|2024-12-26 10:12:40|113825.5|113775.5|113822.6|113772.6|113828.7|113778.7|113818.5|113768.5|15
1735207970000|2024-12-26 10:12:50|113822.5|113772.5|113824.2|113774.2|113838.4|113788.4|113820.1|113770.1|31
1735207980000|2024-12-26 10:13:00|113826.3|113776.3|113820|113770|113826.3|113776.3|113816|113766|15
1735207990000|2024-12-26 10:13:10|113820.1|113770.1|113826.3|113776.3|113828.9|113778.9|113817.6|113767.6|9
1735208000000|2024-12-26 10:13:20|113828.9|113778.9|113834|113784|113840.7|113790.7|113828.9|113778.9|23
1735208010000|2024-12-26 10:13:30|113834.5|113784.5|113835.1|113785.1|113837.1|113787.1|113832.8|113782.8|18
1735208020000|2024-12-26 10:13:40|113834.2|113784.2|113837|113787|113839.2|113789.2|113833.7|113783.7|18
1735208030000|2024-12-26 10:13:50|113836.6|113786.6|113836.8|113786.8|113842.4|113792.4|113834.8|113784.8|27
1735208040000|2024-12-26 10:14:00|113838|113788|113826|113776|113839.2|113789.2|113822.8|113772.8|28
1735208050000|2024-12-26 10:14:10|113826.2|113776.2|113828.4|113778.4|113830.6|113780.6|113820.4|113770.4|24
1735208060000|2024-12-26 10:14:20|113829.6|113779.6|113821|113771|113831.6|113781.6|113821|113771|23
1735208070000|2024-12-26 10:14:30|113820.7|113770.7|113828|113778|113828|113778|113818.4|113768.4|12
1735208080000|2024-12-26 10:14:40|113827.6|113777.6|113820.7|113770.7|113830|113780|113818.9|113768.9|13
1735208090000|2024-12-26 10:14:50|113825|113775|113821.3|113771.3|113825.8|113775.8|113820.5|113770.5|14
1735208100000|2024-12-26 10:15:00|113815.4|113765.4|113811.9|113761.9|113815.4|113765.4|113811.3|113761.3|5
1735208110000|2024-12-26 10:15:10|113814.9|113764.9|113822.4|113772.4|113822.4|113772.4|113811.9|113761.9|14
1735208120000|2024-12-26 10:15:20|113820.2|113770.2|113825.4|113775.4|113825.4|113775.4|113820.2|113770.2|17
1735208130000|2024-12-26 10:15:30|113823.7|113773.7|113815.2|113765.2|113826|113776|113809.9|113759.9|18
1735208140000|2024-12-26 10:15:40|113819|113769|113822.9|113772.9|113837.8|113787.8|113819|113769|34
1735208150000|2024-12-26 10:15:50|113822|113772|113822|113772|113822.2|113772.2|113817.3|113767.3|8
1735208160000|2024-12-26 10:16:00|113821.1|113771.1|113819.4|113769.4|113821.7|113771.7|113818.1|113768.1|14
1735208170000|2024-12-26 10:16:10|113818.4|113768.4|113822.4|113772.4|113822.4|113772.4|113817.6|113767.6|7
1735208180000|2024-12-26 10:16:20|113820.4|113770.4|113817.4|113767.4|113825.6|113775.6|113810.5|113760.5|24
1735208190000|2024-12-26 10:16:30|113821.5|113771.5|113821.8|113771.8|113823.6|113773.6|113821.3|113771.3|6
1735208200000|2024-12-26 10:16:40|113822.1|113772.1|113819.1|113769.1|113822.8|113772.8|113812.9|113762.9|23
1735208210000|2024-12-26 10:16:50|113819|113769|113832.6|113782.6|113838.3|113788.3|113819|113769|19
1735208220000|2024-12-26 10:17:00|113833.2|113783.2|113833.6|113783.6|113833.8|113783.8|113831.6|113781.6|16
1735208230000|2024-12-26 10:17:10|113834.2|113784.2|113834.4|113784.4|113835.7|113785.7|113832.6|113782.6|14
1735208240000|2024-12-26 10:17:20|113835.7|113785.7|113831.5|113781.5|113835.8|113785.8|113831.5|113781.5|8
1735208250000|2024-12-26 10:17:30|113833.4|113783.4|113841.4|113791.4|113841.4|113791.4|113833.4|113783.4|20
1735208260000|2024-12-26 10:17:40|113841.3|113791.3|113839.5|113789.5|113841.3|113791.3|113837|113787|9
1735208270000|2024-12-26 10:17:50|113839.3|113789.3|113838.5|113788.5|113840|113790|113837.2|113787.2|13
1735208280000|2024-12-26 10:18:00|113839.1|113789.1|113852.8|113802.8|113857.5|113807.5|113839.1|113789.1|41
1735208290000|2024-12-26 10:18:10|113852.3|113802.3|113854.2|113804.2|113857.9|113807.9|113848.5|113798.5|18
1735208300000|2024-12-26 10:18:20|113856.6|113806.6|113856.7|113806.7|113856.8|113806.8|113855.8|113805.8|6
1735208310000|2024-12-26 10:18:30|113856.5|113806.5|113856.1|113806.1|113856.5|113806.5|113854.6|113804.6|7
1735208320000|2024-12-26 10:18:40|113856.5|113806.5|113857.6|113807.6|113857.6|113807.6|113846|113796|11
1735208330000|2024-12-26 10:18:50|113856.3|113806.3|113855.4|113805.4|113856.6|113806.6|113855.4|113805.4|7
1735208340000|2024-12-26 10:19:00|113855.5|113805.5|113855.2|113805.2|113856.4|113806.4|113852|113802|9
1735208350000|2024-12-26 10:19:10|113855.6|113805.6|113857.1|113807.1|113858.2|113808.2|113854.9|113804.9|11
1735208360000|2024-12-26 10:19:20|113857|113807|113856.8|113806.8|113861.1|113811.1|113853.3|113803.3|15
1735208370000|2024-12-26 10:19:30|113853.7|113803.7|113857.9|113807.9|113858|113808|113851.6|113801.6|13
1735208380000|2024-12-26 10:19:40|113857.8|113807.8|113855.6|113805.6|113859.6|113809.6|113854.8|113804.8|10
1735208400000|2024-12-26 10:20:00|113857.2|113807.2|113857.9|113807.9|113860.4|113810.4|113857.2|113807.2|13
1735208410000|2024-12-26 10:20:10|113857.8|113807.8|113858|113808|113860.3|113810.3|113857.8|113807.8|5
1735208420000|2024-12-26 10:20:20|113856.2|113806.2|113852.7|113802.7|113859|113809|113852.7|113802.7|6
1735208430000|2024-12-26 10:20:30|113855.2|113805.2|113855|113805|113855.2|113805.2|113852.5|113802.5|6
1735208440000|2024-12-26 10:20:40|113855.1|113805.1|113855.1|113805.1|113855.7|113805.7|113855.1|113805.1|3
1735208450000|2024-12-26 10:20:50|113855.8|113805.8|113857.9|113807.9|113858.6|113808.6|113853.2|113803.2|7
1735208460000|2024-12-26 10:21:00|113857.8|113807.8|113857.8|113807.8|113857.8|113807.8|113857.8|113807.8|1
1735208470000|2024-12-26 10:21:10|113857.9|113807.9|113859.4|113809.4|113859.4|113809.4|113857.9|113807.9|3
1735208480000|2024-12-26 10:21:20|113859.7|113809.7|113867.2|113817.2|113875.2|113825.2|113859.7|113809.7|33
1735208490000|2024-12-26 10:21:30|113865.4|113815.4|113870.3|113820.3|113870.7|113820.7|113861.8|113811.8|25
1735208500000|2024-12-26 10:21:40|113869.9|113819.9|113865.9|113815.9|113871.1|113821.1|113860.4|113810.4|32
1735208510000|2024-12-26 10:21:50|113865.7|113815.7|113863.2|113813.2|113866.3|113816.3|113863.1|113813.1|23
1735208520000|2024-12-26 10:22:00|113861.1|113811.1|113845.9|113795.9|113862|113812|113841.5|113791.5|25
1735208530000|2024-12-26 10:22:10|113845.8|113795.8|113847.2|113797.2|113850.1|113800.1|113845.8|113795.8|7
1735208540000|2024-12-26 10:22:20|113847.3|113797.3|113837.5|113787.5|113849.7|113799.7|113837.3|113787.3|20
1735208550000|2024-12-26 10:22:30|113839.6|113789.6|113837.5|113787.5|113840.2|113790.2|113837.5|113787.5|10
1735208560000|2024-12-26 10:22:40|113837.3|113787.3|113824|113774|113837.3|113787.3|113821.1|113771.1|10
1735208570000|2024-12-26 10:22:50|113823.4|113773.4|113824.6|113774.6|113825|113775|113819.8|113769.8|13
1735208580000|2024-12-26 10:23:00|113824.4|113774.4|113823.3|113773.3|113824.6|113774.6|113820.2|113770.2|7
1735208590000|2024-12-26 10:23:10|113823.2|113773.2|113824.2|113774.2|113825.9|113775.9|113820.7|113770.7|7
1735208600000|2024-12-26 10:23:20|113824.1|113774.1|113825.3|113775.3|113827.6|113777.6|113819.8|113769.8|12
1735208610000|2024-12-26 10:23:30|113823.4|113773.4|113825.3|113775.3|113826.6|113776.6|113822|113772|9
1735208620000|2024-12-26 10:23:40|113828.1|113778.1|113822.1|113772.1|113828.4|113778.4|113822.1|113772.1|9
1735208630000|2024-12-26 10:23:50|113825.4|113775.4|113826.8|113776.8|113830.6|113780.6|113825.4|113775.4|9
1735208640000|2024-12-26 10:24:00|113826.7|113776.7|113826.7|113776.7|113826.7|113776.7|113826.7|113776.7|1
1735208650000|2024-12-26 10:24:10|113830.2|113780.2|113835.2|113785.2|113839.3|113789.3|113830.2|113780.2|15
1735208660000|2024-12-26 10:24:20|113834.1|113784.1|113825.5|113775.5|113835.1|113785.1|113822.1|113772.1|12
1735208670000|2024-12-26 10:24:30|113825.6|113775.6|113825.6|113775.6|113825.8|113775.8|113825.6|113775.6|5
1735208680000|2024-12-26 10:24:40|113824.4|113774.4|113824|113774|113826.5|113776.5|113821.4|113771.4|11
1735208690000|2024-12-26 10:24:50|113824.1|113774.1|113834.8|113784.8|113838.4|113788.4|113824.1|113774.1|35
1735208700000|2024-12-26 10:25:00|113834.4|113784.4|113836.2|113786.2|113838.7|113788.7|113833.8|113783.8|47
1735208710000|2024-12-26 10:25:10|113835.5|113785.5|113837.3|113787.3|113841.3|113791.3|113834.6|113784.6|25
1735208720000|2024-12-26 10:25:20|113839.7|113789.7|113837.3|113787.3|113843.3|113793.3|113835.9|113785.9|21
1735208730000|2024-12-26 10:25:30|113837.2|113787.2|113835.4|113785.4|113837.8|113787.8|113833.9|113783.9|13
1735208740000|2024-12-26 10:25:40|113837|113787|113835.4|113785.4|113839.4|113789.4|113834|113784|32
1735208750000|2024-12-26 10:25:50|113838.1|113788.1|113830.2|113780.2|113838.1|113788.1|113830.2|113780.2|66
1735208760000|2024-12-26 10:26:00|113830.8|113780.8|113833.3|113783.3|113835.9|113785.9|113830.7|113780.7|46
1735208770000|2024-12-26 10:26:10|113832.5|113782.5|113820.5|113770.5|113833.8|113783.8|113818.3|113768.3|26
1735208780000|2024-12-26 10:26:20|113817.8|113767.8|113818.1|113768.1|113823.2|113773.2|113817.5|113767.5|16
1735208790000|2024-12-26 10:26:30|113818.2|113768.2|113820.8|113770.8|113825.2|113775.2|113818.2|113768.2|9
1735208800000|2024-12-26 10:26:40|113818.3|113768.3|113823.5|113773.5|113824.7|113774.7|113818.3|113768.3|6
1735208810000|2024-12-26 10:26:50|113822.7|113772.7|113822.7|113772.7|113822.7|113772.7|113822.7|113772.7|1
1735208820000|2024-12-26 10:27:00|113822.8|113772.8|113819.1|113769.1|113826.3|113776.3|113818.3|113768.3|16
1735208830000|2024-12-26 10:27:10|113822.5|113772.5|113822.8|113772.8|113826.5|113786.2|113805.7|113770.5|18
1735208840000|2024-12-26 10:27:20|113822.6|113772.6|113824.5|113774.5|113827.1|113777.1|113819.4|113769.4|13
1735208850000|2024-12-26 10:27:30|113825.8|113775.8|113826.4|113776.4|113827.1|113777.1|113825.8|113775.8|5
1735208860000|2024-12-26 10:27:40|113826.5|113776.5|113826.4|113776.4|113826.5|113776.5|113826.4|113776.4|2
1735208870000|2024-12-26 10:27:50|113825.2|113775.2|113826.6|113776.6|113829.6|113779.6|113821.9|113771.9|13
1735208880000|2024-12-26 10:28:00|113826.4|113776.4|113827.6|113777.6|113830.2|113780.2|113826.4|113776.4|7
1735208890000|2024-12-26 10:28:10|113827.5|113777.5|113827.7|113777.7|113827.8|113777.8|113827.2|113777.2|6
1735208900000|2024-12-26 10:28:20|113829.8|113779.8|113825.1|113775.1|113831.1|113781.1|113821.2|113771.2|29
1735208910000|2024-12-26 10:28:30|113825.6|113775.6|113822.9|113772.9|113828.6|113778.6|113821.2|113771.2|19
1735208920000|2024-12-26 10:28:40|113810.1|113760.1|113797.9|113772.9|113810.1|113774.8|113795|113760.1|17
1735208930000|2024-12-26 10:28:50|113798|113773|113792.7|113767.7|113798|113773|113789.3|113764.3|14
1735208940000|2024-12-26 10:29:00|113794|113769|113792.5|113767.5|113794.7|113769.7|113792|113767|11
1735208950000|2024-12-26 10:29:10|113793.9|113768.9|113793.2|113768.2|113793.9|113768.9|113792.2|113767.2|5
1735208960000|2024-12-26 10:29:20|113793.8|113768.8|113794.9|113769.9|113795.4|113770.4|113792.7|113767.7|14
1735208970000|2024-12-26 10:29:30|113794.7|113769.7|113792.5|113767.5|113794.7|113769.7|113790.2|113765.2|14
1735208980000|2024-12-26 10:29:40|113792.4|113767.4|113794.7|113769.7|113795.2|113770.2|113792.4|113767.4|7
1735208990000|2024-12-26 10:29:50|113794.9|113769.9|113795.5|113770.5|113795.5|113770.5|113794.8|113769.8|4
1735209000000|2024-12-26 10:30:00|113788.9|113763.9|113784|113734|113792.2|113766.4|113774|113732.2|29
1735209010000|2024-12-26 10:30:10|113783.9|113733.9|113787.5|113737.5|113788.1|113738.1|113783.9|113733.9|7
1735209020000|2024-12-26 10:30:20|113788.6|113738.6|113790.6|113740.6|113790.6|113740.6|113786.7|113736.7|13
1735209030000|2024-12-26 10:30:30|113789.4|113739.4|113789.4|113739.4|113789.4|113739.4|113789.2|113739.2|4
1735209040000|2024-12-26 10:30:40|113789.3|113739.3|113772.5|113722.5|113792.6|113742.6|113767.7|113717.7|22
1735209050000|2024-12-26 10:30:50|113770.5|113720.5|113771.5|113721.5|113775.3|113725.3|113769.7|113719.7|23
1735209060000|2024-12-26 10:31:00|113772.5|113722.5|113770.5|113720.5|113772.9|113722.9|113769.4|113719.4|17
1735209070000|2024-12-26 10:31:10|113771|113721|113763.2|113713.2|113772.4|113722.4|113762.5|113712.5|26
1735209080000|2024-12-26 10:31:20|113762.2|113712.2|113756.5|113706.5|113763.4|113713.4|113755|113705|13
1735209090000|2024-12-26 10:31:30|113756.6|113706.6|113756|113706|113761.4|113711.4|113756|113706|6
1735209100000|2024-12-26 10:31:40|113755.8|113705.8|113756.3|113706.3|113758.3|113708.3|113755.8|113705.8|9
1735209110000|2024-12-26 10:31:50|113756.9|113706.9|113757|113707|113757.1|113707.1|113756.9|113706.9|3
1735209120000|2024-12-26 10:32:00|113758.1|113708.1|113755.1|113705.1|113758.1|113708.1|113754.9|113704.9|9
1735209130000|2024-12-26 10:32:10|113755.9|113705.9|113757.2|113707.2|113765.9|113715.9|113754|113704|15
1735209140000|2024-12-26 10:32:20|113756.7|113706.7|113755.9|113705.9|113762.1|113712.1|113755.9|113705.9|7
1735209150000|2024-12-26 10:32:30|113755.7|113705.7|113755.5|113705.5|113755.7|113705.7|113755.5|113705.5|2
1735209160000|2024-12-26 10:32:40|113754.3|113704.3|113754|113704|113754.3|113704.3|113754|113704|3
1735209170000|2024-12-26 10:32:50|113753.9|113703.9|113755|113705|113755.6|113715.7|113740.7|113699.4|12
1735209180000|2024-12-26 10:33:00|113754.7|113704.7|113754.9|113704.9|113761.8|113711.8|113754.4|113704.4|18
1735209190000|2024-12-26 10:33:10|113753.8|113703.8|113753.8|113703.8|113753.8|113703.8|113753.8|113703.8|1
1735209200000|2024-12-26 10:33:20|113753.6|113703.6|113769.4|113719.4|113771.2|113721.2|113752.9|113702.9|19
1735209210000|2024-12-26 10:33:30|113768.3|113718.3|113761.1|113711.1|113768.3|113718.3|113757.7|113707.7|22
1735209220000|2024-12-26 10:33:40|113760.3|113710.3|113760.3|113710.3|113760.3|113710.3|113760.2|113710.2|3
1735209230000|2024-12-26 10:33:50|113760.2|113710.2|113759.5|113709.5|113763.6|113713.6|113759.5|113709.5|7
1735209240000|2024-12-26 10:34:00|113762.5|113712.5|113758.5|113708.5|113762.5|113723.4|113746.5|113704.9|12
1735209250000|2024-12-26 10:34:10|113757.7|113707.7|113753|113703|113757.7|113707.7|113751.8|113701.8|5
1735209260000|2024-12-26 10:34:20|113752.8|113702.8|113742.5|113692.5|113756.6|113706.6|113742.5|113692.5|32
1735209270000|2024-12-26 10:34:30|113743.9|113693.9|113742.2|113692.2|113743.9|113693.9|113741.9|113691.9|14
1735209280000|2024-12-26 10:34:40|113742.1|113692.1|113752.4|113702.4|113755.6|113705.6|113740.8|113690.8|12
1735209290000|2024-12-26 10:34:50|113748.7|113698.7|113756.9|113706.9|113760.1|113710.1|113748.7|113698.7|14
1735209300000|2024-12-26 10:35:00|113762.2|113712.2|113767.2|113717.2|113768.7|113732.5|113741.8|113707.5|42
1735209310000|2024-12-26 10:35:10|113764.9|113714.9|113765.9|113715.9|113766.8|113716.8|113762.1|113712.1|46
1735209320000|2024-12-26 10:35:20|113764.4|113714.4|113768|113718|113769.1|113719.1|113764.4|113714.4|26
1735209330000|2024-12-26 10:35:30|113766.3|113716.3|113767.8|113717.8|113768.3|113718.3|113765.1|113715.1|14
1735209340000|2024-12-26 10:35:40|113766.1|113716.1|113766.1|113716.1|113769.3|113719.3|113766.1|113716.1|13
1735209350000|2024-12-26 10:35:50|113765.4|113715.4|113768.3|113718.3|113770.3|113720.3|113763.6|113713.6|19
1735209360000|2024-12-26 10:36:00|113767.8|113717.8|113769.6|113719.6|113770.7|113720.7|113767.8|113717.8|7
1735209370000|2024-12-26 10:36:10|113769.5|113719.5|113766.2|113716.2|113769.5|113719.5|113766.2|113716.2|7
1735209380000|2024-12-26 10:36:20|113767.1|113717.1|113767.8|113717.8|113771.8|113721.8|113764.1|113714.1|21
1735209390000|2024-12-26 10:36:30|113769.2|113719.2|113753.4|113703.4|113769.2|113719.2|113753.4|113703.4|30
1735209400000|2024-12-26 10:36:40|113756.9|113706.9|113735.9|113685.9|113758.5|113708.5|113735|113685|28
1735209410000|2024-12-26 10:36:50|113735.6|113685.6|113734.4|113684.4|113737.3|113687.3|113733.2|113683.2|9
1735209420000|2024-12-26 10:37:00|113734.5|113684.5|113740.7|113690.7|113743.7|113693.7|113734.5|113684.5|21
1735209430000|2024-12-26 10:37:10|113740.8|113690.8|113740.1|113690.1|113743.9|113693.9|113738.9|113688.9|11
1735209440000|2024-12-26 10:37:20|113739.8|113689.8|113736.1|113686.1|113740.9|113690.9|113734.6|113684.6|14
1735209450000|2024-12-26 10:37:30|113735.9|113685.9|113736.2|113686.2|113736.4|113686.4|113735.9|113685.9|4
1735209460000|2024-12-26 10:37:40|113736|113686|113724.6|113674.6|113736|113686|113722.3|113672.3|25
1735209470000|2024-12-26 10:37:50|113723.9|113673.9|113727|113677|113735.3|113685.3|113720.8|113670.8|39
1735209480000|2024-12-26 10:38:00|113726.8|113676.8|113726.8|113676.8|113732.5|113682.5|113725.5|113675.5|39
1735209490000|2024-12-26 10:38:10|113726.7|113676.7|113735.4|113685.4|113741.4|113691.4|113721.6|113671.6|22
1735209500000|2024-12-26 10:38:20|113736.4|113686.4|113740.3|113690.3|113740.3|113690.3|113736.4|113686.4|12
1735209510000|2024-12-26 10:38:30|113738.7|113688.7|113740.3|113690.3|113740.3|113690.3|113736.2|113686.2|14
1735209520000|2024-12-26 10:38:40|113740.7|113690.7|113740.4|113690.4|113741.1|113691.1|113740.4|113690.4|4
1735209530000|2024-12-26 10:38:50|113741.9|113691.9|113740.3|113690.3|113741.9|113691.9|113740.3|113690.3|3
1735209540000|2024-12-26 10:39:00|113743.1|113693.1|113756|113731|113757.5|113732|113743.1|113693.1|43
1735209550000|2024-12-26 10:39:10|113753.6|113728.6|113752.5|113727.5|113753.6|113728.6|113748|113723|27
1735209560000|2024-12-26 10:39:20|113751|113726|113751.2|113726.2|113752.6|113727.6|113749.8|113724.8|13
1735209570000|2024-12-26 10:39:30|113752.1|113727.1|113751.3|113726.3|113753.5|113728.5|113751|113726|12
1735209580000|2024-12-26 10:39:40|113752|113727|113752.1|113727.1|113754|113729|113750.2|113725.2|25
1735209590000|2024-12-26 10:39:50|113751.9|113726.9|113752|113727|113752|113727|113751.9|113726.9|2
1735209600000|2024-12-26 10:40:00|113754.8|113729.8|113765.7|113715.7|113766.7|113730|113754.8|113712.7|23
1735209610000|2024-12-26 10:40:10|113765.4|113715.4|113768.4|113718.4|113769.6|113719.6|113763.3|113713.3|23
1735209620000|2024-12-26 10:40:20|113767|113717|113767|113717|113767|113717|113767|113717|1
1735209630000|2024-12-26 10:40:30|113768.3|113718.3|113773.7|113723.7|113774.4|113724.4|113768.3|113718.3|22
1735209640000|2024-12-26 10:40:40|113772.4|113722.4|113772.4|113722.4|113773.7|113723.7|113772.3|113722.3|9
1735209650000|2024-12-26 10:40:50|113773.7|113723.7|113766|113716|113773.7|113723.7|113763.6|113713.6|13
1735209660000|2024-12-26 10:41:00|113765.7|113715.7|113771.5|113721.5|113772.7|113722.7|113764.5|113714.5|22
1735209670000|2024-12-26 10:41:10|113770.7|113720.7|113766.5|113716.5|113771.9|113721.9|113766.5|113716.5|11
1735209680000|2024-12-26 10:41:20|113766.4|113716.4|113773|113723|113774|113724|113766.4|113716.4|32
1735209690000|2024-12-26 10:41:30|113773.1|113723.1|113770.8|113720.8|113774.9|113724.9|113770.8|113720.8|16
1735209700000|2024-12-26 10:41:40|113771.9|113721.9|113770.3|113720.3|113771.9|113721.9|113770.3|113720.3|5
1735209710000|2024-12-26 10:41:50|113770.1|113720.1|113770.1|113720.1|113770.1|113720.1|113770.1|113720.1|1
1735209720000|2024-12-26 10:42:00|113769.2|113719.2|113768.7|113718.7|113769.7|113719.7|113767.3|113717.3|5
1735209730000|2024-12-26 10:42:10|113766.7|113716.7|113769.4|113719.4|113769.8|113719.8|113766.7|113716.7|9
1735209740000|2024-12-26 10:42:20|113768.8|113718.8|113768.8|113718.8|113769.5|113719.5|113765.2|113715.2|18
1735209750000|2024-12-26 10:42:30|113768.3|113718.3|113768|113718|113771|113721|113766.1|113716.1|14
1735209760000|2024-12-26 10:42:40|113768.5|113718.5|113755|113705|113771.2|113721.2|113749.4|113699.4|28
1735209770000|2024-12-26 10:42:50|113754.1|113704.1|113751.4|113701.4|113756.5|113706.5|113751|113701|21
1735209780000|2024-12-26 10:43:00|113748.7|113698.7|113758.8|113708.8|113759.9|113709.9|113748.7|113698.7|21
1735209790000|2024-12-26 10:43:10|113759.2|113709.2|113757.2|113707.2|113759.8|113709.8|113756.1|113706.1|11
1735209800000|2024-12-26 10:43:20|113758.4|113708.4|113760.9|113710.9|113761.9|113711.9|113758.4|113708.4|7
1735209810000|2024-12-26 10:43:30|113761.1|113711.1|113760.1|113710.1|113761.1|113711.1|113753.3|113703.3|15
1735209820000|2024-12-26 10:43:40|113760.2|113710.2|113753.7|113703.7|113760.8|113710.8|113752.1|113702.1|17
1735209830000|2024-12-26 10:43:50|113757.5|113707.5|113754.1|113704.1|113758.1|113708.1|113748.6|113698.6|13
1735209840000|2024-12-26 10:44:00|113754|113704|113754.6|113704.6|113758.8|113708.8|113753.4|113703.4|11
1735209850000|2024-12-26 10:44:10|113758.8|113708.8|113754.6|113704.6|113758.8|113708.8|113750.3|113700.3|16
1735209860000|2024-12-26 10:44:20|113754.5|113704.5|113753.5|113703.5|113758.6|113708.6|113752.9|113702.9|11
1735209870000|2024-12-26 10:44:30|113756|113706|113754.2|113704.2|113759.3|113709.3|113751.1|113701.1|17
1735209880000|2024-12-26 10:44:40|113754|113704|113754.4|113704.4|113757.4|113707.4|113753.9|113703.9|8
1735209890000|2024-12-26 10:44:50|113754.2|113704.2|113754.2|113704.2|113754.2|113704.2|113754.2|113704.2|1
1735209900000|2024-12-26 10:45:00|113757.7|113707.7|113752.6|113702.6|113760.6|113710.6|113752.6|113702.6|18
1735209910000|2024-12-26 10:45:10|113752.3|113702.3|113765.4|113715.4|113765.4|113715.4|113752.3|113702.3|14
1735209920000|2024-12-26 10:45:20|113767.1|113717.1|113780.4|113730.4|113781.7|113744.9|113767.1|113717.1|24
1735209930000|2024-12-26 10:45:30|113779.8|113729.8|113770.6|113745.6|113786.3|113745.6|113770.6|113728.5|25
1735209940000|2024-12-26 10:45:40|113773.3|113748.3|113770|113745|113785.9|113748.8|113766.1|113733.5|16
1735209950000|2024-12-26 10:45:50|113772|113747|113772|113747|113772.3|113747.3|113771.9|113746.9|5
1735209960000|2024-12-26 10:46:00|113772.3|113747.3|113795.9|113745.9|113797.3|113760.6|113771.9|113741.4|23
1735209970000|2024-12-26 10:46:10|113795|113745|113783.6|113758.6|113795|113758.6|113777.7|113745|8
1735209980000|2024-12-26 10:46:20|113781.4|113756.4|113780|113755|113781.4|113756.4|113780|113755|5
1735209990000|2024-12-26 10:46:30|113780.6|113755.6|113779.1|113754.1|113781|113756|113775.9|113750.9|21
1735210000000|2024-12-26 10:46:40|113778.6|113753.6|113779|113754|113783|113758|113776|113751|20
1735210010000|2024-12-26 10:46:50|113777.1|113752.1|113780.9|113755.9|113783.3|113758.3|113777.1|113752.1|23
1735210020000|2024-12-26 10:47:00|113780.1|113755.1|113780.7|113755.7|113781.3|113756.3|113778.7|113753.7|14
1735210030000|2024-12-26 10:47:10|113781.6|113756.6|113782.7|113757.7|113786.5|113761.5|113779.9|113754.9|24
1735210040000|2024-12-26 10:47:20|113781.2|113756.2|113783.7|113758.7|113784.3|113759.3|113780.1|113755.1|18
1735210050000|2024-12-26 10:47:30|113783.4|113758.4|113783.5|113758.5|113785.2|113760.2|113783.4|113758.4|7
1735210060000|2024-12-26 10:47:40|113783.8|113758.8|113783.1|113758.1|113784.5|113759.5|113779.5|113754.5|18
1735210070000|2024-12-26 10:47:50|113784.2|113759.2|113782.4|113757.4|113784.2|113759.2|113778.7|113753.7|17
1735210080000|2024-12-26 10:48:00|113778.7|113753.7|113779.3|113754.3|113781.5|113756.5|113778|113753|19
1735210090000|2024-12-26 10:48:10|113776.6|113751.6|113773.1|113748.1|113778.6|113753.6|113765.5|113740.5|24
1735210100000|2024-12-26 10:48:20|113773|113748|113772.6|113747.6|113789|113750|113769.9|113731.1|50
1735210110000|2024-12-26 10:48:30|113773.6|113748.6|113773.6|113748.6|113786.8|113749.4|113766.7|113732.2|55
1735210120000|2024-12-26 10:48:40|113769.2|113744.2|113772.5|113747.5|113786.5|113747.5|113767.2|113730.3|21
1735210130000|2024-12-26 10:48:50|113772.4|113747.4|113769.1|113744.1|113774.8|113749.8|113768.5|113743.5|20
1735210140000|2024-12-26 10:49:00|113771.9|113746.9|113774|113749|113776.9|113751.9|113768.5|113743.5|21
1735210150000|2024-12-26 10:49:10|113773.5|113748.5|113783.7|113758.7|113784.8|113759.8|113773|113748|14
1735210160000|2024-12-26 10:49:20|113782.4|113757.4|113783|113758|113783.5|113758.5|113781.5|113756.5|8
1735210170000|2024-12-26 10:49:30|113780.6|113755.6|113781.9|113756.9|113781.9|113756.9|113780.6|113755.6|2
1735210180000|2024-12-26 10:49:40|113781.8|113756.8|113782.2|113757.2|113784.8|113759.8|113779.6|113754.6|16
1735210190000|2024-12-26 10:49:50|113783.5|113758.5|113782.5|113757.5|113783.5|113758.5|113781.4|113756.4|7
1735210200000|2024-12-26 10:50:00|113782.9|113757.9|113779.8|113754.8|113782.9|113757.9|113778.5|113753.5|11
1735210210000|2024-12-26 10:50:10|113778.7|113753.7|113780.7|113730.7|113786.7|113753.7|113765.1|113730.7|38
1735210220000|2024-12-26 10:50:20|113782.7|113732.7|113784|113734|113784|113734|113777.6|113727.6|34
1735210230000|2024-12-26 10:50:30|113783.9|113733.9|113782.6|113732.6|113784|113734|113781.1|113731.1|15
1735210240000|2024-12-26 10:50:40|113782.5|113732.5|113780.5|113730.5|113782.6|113732.6|113780.5|113730.5|7
1735210250000|2024-12-26 10:50:50|113779.8|113729.8|113784.1|113734.1|113784.1|113734.1|113779.8|113729.8|17
1735210260000|2024-12-26 10:51:00|113784.2|113734.2|113783.7|113733.7|113784.5|113734.5|113782|113732|8
1735210270000|2024-12-26 10:51:10|113783.9|113733.9|113789.6|113739.6|113789.6|113739.6|113783.9|113733.9|7
1735210280000|2024-12-26 10:51:20|113786.6|113736.6|113784.5|113734.5|113789.2|113739.2|113781.4|113731.4|25
1735210290000|2024-12-26 10:51:30|113788|113738|113786.9|113736.9|113789.9|113739.9|113784.1|113734.1|23
1735210300000|2024-12-26 10:51:40|113786.8|113736.8|113775.5|113750.5|113795|113756.2|113773.8|113735.1|19
1735210310000|2024-12-26 10:51:50|113775.4|113750.4|113790.7|113740.7|113790.7|113753.8|113773.9|113740.7|13
1735210320000|2024-12-26 10:52:00|113788.5|113738.5|113788.7|113738.7|113788.9|113738.9|113786.6|113736.6|14
1735210330000|2024-12-26 10:52:10|113787|113737|113768.9|113743.9|113787|113748.6|113768.9|113737|7
1735210340000|2024-12-26 10:52:20|113770.3|113745.3|113766.1|113741.1|113770.3|113745.3|113765.5|113740.5|14
1735210350000|2024-12-26 10:52:30|113768.8|113743.8|113761.6|113736.6|113768.8|113743.8|113761.4|113736.4|13
1735210360000|2024-12-26 10:52:40|113761.9|113736.9|113757.2|113732.2|113765.5|113740.5|113750.8|113725.8|25
1735210370000|2024-12-26 10:52:50|113756.5|113731.5|113754.5|113729.5|113757.3|113732.3|113751.5|113726.5|28
1735210380000|2024-12-26 10:53:00|113755.5|113730.5|113768.8|113718.8|113769.5|113730.8|113754.5|113715.1|28
1735210390000|2024-12-26 10:53:10|113767.3|113717.3|113766.8|113716.8|113769.1|113719.1|113765.6|113715.6|22
1735210400000|2024-12-26 10:53:20|113767.5|113717.5|113766.8|113716.8|113768.1|113718.1|113764.8|113714.8|28
1735210410000|2024-12-26 10:53:30|113767.9|113717.9|113753.4|113728.4|113767.9|113733.8|113752.3|113716.8|14
1735210420000|2024-12-26 10:53:40|113755.5|113730.5|113758|113733|113762.4|113737.4|113754.5|113729.5|13
1735210430000|2024-12-26 10:53:50|113759.7|113734.7|113757.9|113732.9|113760.5|113735.5|113757.7|113732.7|8
1735210440000|2024-12-26 10:54:00|113756.4|113731.4|113760.9|113735.9|113761|113736|113756.4|113731.4|17
1735210450000|2024-12-26 10:54:10|113759.5|113734.5|113759.9|113734.9|113760.3|113735.3|113759.4|113734.4|6
1735210460000|2024-12-26 10:54:20|113759.5|113734.5|113755.7|113730.7|113760.9|113735.9|113754.8|113729.8|14
1735210470000|2024-12-26 10:54:30|113757.2|113732.2|113753|113728|113765.3|113740.3|113750.5|113725.5|24
1735210480000|2024-12-26 10:54:40|113753.2|113728.2|113751.9|113726.9|113754.1|113729.1|113750.9|113725.9|11
1735210490000|2024-12-26 10:54:50|113750.6|113725.6|113757.7|113732.7|113758.3|113733.3|113750.6|113725.6|14
1735210500000|2024-12-26 10:55:00|113758|113733|113756.4|113731.4|113759|113734|113754.8|113729.8|14
1735210510000|2024-12-26 10:55:10|113756.3|113731.3|113756.9|113731.9|113757.2|113732.2|113756|113731|5
1735210520000|2024-12-26 10:55:20|113756.8|113731.8|113750.3|113725.3|113756.8|113731.8|113750.3|113725.3|11
1735210530000|2024-12-26 10:55:30|113750.2|113725.2|113752.5|113727.5|113752.5|113727.5|113750.2|113725.2|2
1735210540000|2024-12-26 10:55:40|113763.4|113713.4|113761.8|113711.8|113766.5|113716.5|113761.8|113711.8|4
1735210550000|2024-12-26 10:55:50|113761.1|113711.1|113746.3|113721.3|113761.1|113726.3|113744.3|113711.1|13
1735210560000|2024-12-26 10:56:00|113741.5|113716.5|113742.6|113717.6|113748.2|113723.2|113740|113715|12
1735210570000|2024-12-26 10:56:10|113742.8|113717.8|113742.7|113717.7|113742.8|113717.8|113742.7|113717.7|2
1735210580000|2024-12-26 10:56:20|113741.5|113716.5|113742.3|113717.3|113742.8|113717.8|113741.5|113716.5|6
1735210590000|2024-12-26 10:56:30|113741.2|113716.2|113756.2|113706.2|113756.3|113717.6|113741.2|113702.2|9
1735210600000|2024-12-26 10:56:40|113757.1|113707.1|113756.6|113706.6|113758|113708|113752.3|113702.3|12
1735210610000|2024-12-26 10:56:50|113756.4|113706.4|113733.4|113708.4|113756.9|113716.1|113733|113701.5|18
1735210620000|2024-12-26 10:57:00|113733.6|113708.6|113737.8|113712.8|113737.8|113712.8|113728|113703|9
1735210630000|2024-12-26 10:57:10|113737.9|113712.9|113734.9|113709.9|113738.6|113713.6|113733.5|113708.5|11
1735210640000|2024-12-26 10:57:20|113735.5|113710.5|113737.3|113712.3|113737.9|113712.9|113733.4|113708.4|16
1735210650000|2024-12-26 10:57:30|113738.1|113713.1|113756.7|113706.7|113757.3|113718.5|113735.6|113706.7|15
1735210660000|2024-12-26 10:57:40|113756.8|113706.8|113756.8|113706.8|113756.8|113706.8|113756.8|113706.8|1
1735210670000|2024-12-26 10:57:50|113756.9|113706.9|113756.5|113706.5|113756.9|113706.9|113754.2|113704.2|7
1735210680000|2024-12-26 10:58:00|113754.2|113704.2|113759|113709|113759|113709|113754.2|113704.2|6
1735210690000|2024-12-26 10:58:10|113759.1|113709.1|113759.3|113709.3|113761.1|113711.1|113758.9|113708.9|8
1735210700000|2024-12-26 10:58:20|113760|113710|113759.3|113709.3|113760.4|113710.4|113757.1|113707.1|16
1735210710000|2024-12-26 10:58:30|113759.5|113709.5|113760|113710|113760.4|113710.4|113759.1|113709.1|8
1735210720000|2024-12-26 10:58:40|113759.3|113709.3|113761.6|113711.6|113761.6|113711.6|113759|113709|9
1735210730000|2024-12-26 10:58:50|113760.4|113710.4|113745|113720|113760.4|113721.5|113743.6|113709.3|8
1735210740000|2024-12-26 10:59:00|113744.8|113719.8|113745.4|113720.4|113745.4|113720.4|113744.6|113719.6|5
1735210750000|2024-12-26 10:59:10|113745.6|113720.6|113745.6|113720.6|113747.7|113722.7|113743|113718|12
1735210760000|2024-12-26 10:59:20|113744.7|113719.7|113745.7|113720.7|113748.5|113723.5|113743.6|113718.6|15
1735210770000|2024-12-26 10:59:30|113748.5|113723.5|113753.2|113728.2|113755|113730|113748.5|113723.5|12
1735210780000|2024-12-26 10:59:40|113751.5|113726.5|113754.5|113729.5|113756.9|113731.9|113751.5|113726.5|11
1735210790000|2024-12-26 10:59:50|113754.2|113729.2|113753.8|113728.8|113755.6|113730.6|113753.3|113728.3|6
1735210800000|2024-12-26 11:00:00|113756|113731|113761.3|113736.3|113765.2|113740.2|113753|113728|24
1735210810000|2024-12-26 11:00:10|113760.9|113735.9|113765.3|113740.3|113768.4|113743.4|113759.9|113734.9|28
1735210820000|2024-12-26 11:00:20|113767|113742|113767.7|113742.7|113767.7|113742.7|113759.5|113734.5|28
1735210830000|2024-12-26 11:00:30|113769.2|113744.2|113779.8|113729.8|113781|113745.9|113762.2|113729.6|33
1735210840000|2024-12-26 11:00:40|113781.1|113731.1|113767.8|113742.8|113784.7|113744.4|113766.1|113729.4|39
1735210850000|2024-12-26 11:00:50|113767.7|113742.7|113767.9|113742.9|113771.6|113746.6|113767.7|113742.7|49
1735210860000|2024-12-26 11:01:00|113768.5|113743.5|113785.9|113735.9|113793.1|113753.1|113764.6|113733.9|41
1735210870000|2024-12-26 11:01:10|113786.5|113736.5|113784.5|113734.5|113786.5|113736.5|113782.6|113732.6|10
1735210880000|2024-12-26 11:01:20|113783.7|113733.7|113787.3|113737.3|113788.9|113749.5|113773.2|113733.4|18
1735210890000|2024-12-26 11:01:30|113786.5|113736.5|113771.6|113746.6|113787.1|113749.5|113768.1|113733.2|18
1735210900000|2024-12-26 11:01:40|113785|113735|113773.8|113748.8|113787.6|113750.4|113771.4|113733.9|21
1735210910000|2024-12-26 11:01:50|113774.3|113749.3|113784.2|113734.2|113784.7|113749.3|113767.3|113729.7|16
1735210920000|2024-12-26 11:02:00|113780.1|113730.1|113788.5|113738.5|113788.5|113749.1|113771.5|113730.1|17
1735210930000|2024-12-26 11:02:10|113788.6|113738.6|113773.4|113748.4|113790.6|113754.2|113770.5|113734.8|23
1735210940000|2024-12-26 11:02:20|113774|113749|113783.7|113733.7|113787.7|113749|113773.3|113733.7|14
1735210950000|2024-12-26 11:02:30|113786.8|113736.8|113787.3|113737.3|113787.3|113748.8|113770.4|113735.9|13
1735210960000|2024-12-26 11:02:40|113787.5|113737.5|113788.1|113738.1|113788.1|113738.1|113784.6|113734.6|13
1735210970000|2024-12-26 11:02:50|113788.9|113738.9|113788.1|113738.1|113790.4|113740.4|113784.4|113734.4|21
1735210980000|2024-12-26 11:03:00|113790.2|113740.2|113793.6|113743.6|113794.7|113744.7|113785|113735|23
1735210990000|2024-12-26 11:03:10|113791.1|113741.1|113788.1|113738.1|113793.3|113751.6|113774.4|113738.1|10
1735211000000|2024-12-26 11:03:20|113790.5|113740.5|113776.6|113751.6|113790.5|113755.6|113775.1|113740.5|16
1735211010000|2024-12-26 11:03:30|113776.8|113751.8|113773.5|113748.5|113776.8|113751.8|113771.9|113746.9|4
1735211020000|2024-12-26 11:03:40|113775.5|113750.5|113774.6|113749.6|113777.6|113752.6|113773.5|113748.5|10
1735211030000|2024-12-26 11:03:50|113772.9|113747.9|113780.9|113755.9|113790.4|113755.9|113772.9|113737.6|18
1735211040000|2024-12-26 11:04:00|113780.8|113755.8|113789|113764|113804|113765.3|113776.2|113751.2|21
1735211050000|2024-12-26 11:04:10|113787.3|113762.3|113788.4|113763.4|113789.2|113764.2|113785.6|113760.6|10
1735211060000|2024-12-26 11:04:20|113788.2|113763.2|113787.6|113762.6|113791.8|113766.8|113786.5|113761.5|16
1735211070000|2024-12-26 11:04:30|113787.5|113762.5|113788.8|113763.8|113790.8|113765.8|113786.1|113761.1|13
1735211080000|2024-12-26 11:04:40|113788.3|113763.3|113788.3|113763.3|113788.3|113763.3|113788.1|113763.1|3
1735211090000|2024-12-26 11:04:50|113801.3|113751.3|113794.7|113769.7|113808.3|113770.6|113794|113751.3|13
1735211100000|2024-12-26 11:05:00|113796|113771|113806.4|113756.4|113811.2|113771.7|113794.6|113755.7|21
1735211110000|2024-12-26 11:05:10|113807.7|113757.7|113796.9|113771.9|113810.9|113775.5|113796.9|113756.8|24
1735211120000|2024-12-26 11:05:20|113797.5|113772.5|113798|113773|113799.8|113774.8|113796.3|113771.3|12
1735211130000|2024-12-26 11:05:30|113799.8|113774.8|113794.5|113769.5|113799.8|113774.8|113791.6|113766.6|16
1735211140000|2024-12-26 11:05:40|113793.9|113768.9|113808|113758|113808.5|113768.9|113792.5|113756.2|12
1735211150000|2024-12-26 11:05:50|113807.9|113757.9|113808.5|113758.5|113813.5|113763.5|113806.1|113756.1|37
1735211160000|2024-12-26 11:06:00|113808.2|113758.2|113807.4|113782.4|113814.2|113782.4|113797.2|113758.1|13
1735211170000|2024-12-26 11:06:10|113805.3|113780.3|113832.5|113782.5|113833|113793.8|113805.3|113768.4|35
1735211180000|2024-12-26 11:06:20|113835.2|113785.2|113829.5|113779.5|113835.2|113788.2|113813|113776.8|18
1735211190000|2024-12-26 11:06:30|113829.2|113779.2|113829|113779|113830.7|113786.7|113811.7|113775.3|18
1735211200000|2024-12-26 11:06:40|113812|113787|113815.7|113790.7|113816.8|113791.8|113812|113787|15
1735211210000|2024-12-26 11:06:50|113818.1|113793.1|113829.3|113779.3|113831.7|113793.1|113814.1|113779.3|9
1735211220000|2024-12-26 11:07:00|113829.6|113779.6|113815.7|113790.7|113829.7|113792.7|113810.8|113779.6|11
1735211230000|2024-12-26 11:07:10|113816.3|113791.3|113821.1|113771.1|113828.7|113791.4|113814.1|113769.4|27
1735211240000|2024-12-26 11:07:20|113809.3|113784.3|113801.4|113776.4|113819.3|113784.3|113798.2|113767.4|21
1735211250000|2024-12-26 11:07:30|113801.3|113776.3|113795.6|113745.6|113803.1|113776.3|113785.5|113745.6|33
1735211260000|2024-12-26 11:07:40|113795.7|113745.7|113795.2|113745.2|113798.2|113748.2|113795.2|113745.2|20
1735211270000|2024-12-26 11:07:50|113796.4|113746.4|113791.7|113741.7|113797.7|113747.7|113791.5|113741.5|16
1735211280000|2024-12-26 11:08:00|113793.5|113743.5|113794.4|113744.4|113796.2|113746.2|113793.5|113743.5|12
1735211290000|2024-12-26 11:08:10|113794.1|113744.1|113795.9|113745.9|113797.7|113747.7|113792.6|113742.6|11
1735211300000|2024-12-26 11:08:20|113796.1|113746.1|113773.7|113748.7|113798.5|113749.9|113770|113737.9|28
1735211310000|2024-12-26 11:08:30|113773.6|113748.6|113771.8|113746.8|113774.7|113749.7|113771.8|113746.8|12
1735211320000|2024-12-26 11:08:40|113772.4|113747.4|113773.2|113748.2|113775.3|113750.3|113772.4|113747.4|7
1735211330000|2024-12-26 11:08:50|113775.2|113750.2|113775.6|113750.6|113775.9|113750.9|113771.2|113746.2|10
1735211340000|2024-12-26 11:09:00|113773.6|113748.6|113776.6|113751.6|113791.6|113759.9|113773.3|113741.2|25
1735211350000|2024-12-26 11:09:10|113776.9|113751.9|113776.2|113751.2|113777|113752|113774|113749|10
1735211360000|2024-12-26 11:09:20|113774.3|113749.3|113774.7|113749.7|113775.9|113750.9|113773.3|113748.3|11
1735211370000|2024-12-26 11:09:30|113774.8|113749.8|113774.7|113749.7|113775|113750|113774.7|113749.7|3
1735211380000|2024-12-26 11:09:40|113775|113750|113779.7|113754.7|113782.1|113757.1|113774.6|113749.6|19
1735211390000|2024-12-26 11:09:50|113778.8|113753.8|113788.9|113738.9|113792.5|113755|113777.7|113738.8|16
1735211400000|2024-12-26 11:10:00|113788.8|113738.8|113789.7|113739.7|113789.7|113739.7|113788.8|113738.8|6
1735211410000|2024-12-26 11:10:10|113789.6|113739.6|113779.8|113754.8|113793.4|113754.8|113774.6|113739.6|22
1735211420000|2024-12-26 11:10:20|113779.7|113754.7|113787.9|113737.9|113791.1|113754.9|113777.6|113737.9|12
1735211430000|2024-12-26 11:10:30|113788.6|113738.6|113790|113740|113790|113740|113786.7|113736.7|11
1735211440000|2024-12-26 11:10:40|113790.4|113740.4|113798.8|113748.8|113800.6|113763.2|113783.8|113736.4|21
1735211450000|2024-12-26 11:10:50|113796.9|113746.9|113801.9|113751.9|113801.9|113751.9|113796.9|113746.9|12
1735211460000|2024-12-26 11:11:00|113800.5|113750.5|113802.4|113752.4|113802.4|113752.4|113796.3|113746.3|15
1735211470000|2024-12-26 11:11:10|113802.6|113752.6|113802.5|113752.5|113802.6|113752.6|113802.5|113752.5|2
1735211480000|2024-12-26 11:11:20|113802.6|113752.6|113803.2|113753.2|113806.9|113756.9|113800.2|113750.2|12
1735211490000|2024-12-26 11:11:30|113802.9|113752.9|113804|113754|113804.3|113754.3|113802.6|113752.6|9
1735211500000|2024-12-26 11:11:40|113800.8|113750.8|113801.6|113751.6|113803.7|113753.7|113799.7|113749.7|15
1735211510000|2024-12-26 11:11:50|113801.9|113751.9|113804.1|113754.1|113807.7|113757.7|113801.9|113751.9|10
1735211520000|2024-12-26 11:12:00|113804|113754|113823.4|113773.4|113823.5|113780.9|113803.1|113754|24
1735211530000|2024-12-26 11:12:10|113821.7|113771.7|113838.4|113788.4|113839.8|113792.3|113814.2|113771.7|29
1735211540000|2024-12-26 11:12:20|113838.5|113788.5|113836.5|113786.5|113839.1|113789.1|113834.4|113784.4|19
1735211550000|2024-12-26 11:12:30|113836.6|113786.6|113834.5|113784.5|113836.6|113786.6|113831.4|113781.4|17
1735211560000|2024-12-26 11:12:40|113833.2|113783.2|113831.6|113781.6|113839|113789|113831.6|113781.6|16
1735211570000|2024-12-26 11:12:50|113835.2|113785.2|113835.5|113785.5|113838.4|113788.4|113834.3|113784.3|8
1735211580000|2024-12-26 11:13:00|113835.6|113785.6|113836.6|113786.6|113838.5|113788.5|113835.6|113785.6|7
1735211590000|2024-12-26 11:13:10|113836.7|113786.7|113833.6|113783.6|113836.7|113786.7|113830.3|113780.3|18
1735211600000|2024-12-26 11:13:20|113834.6|113784.6|113835.2|113785.2|113835.5|113785.5|113833.4|113783.4|17
1735211610000|2024-12-26 11:13:30|113834|113784|113832.2|113782.2|113835.2|113785.2|113830.9|113780.9|26
1735211620000|2024-12-26 11:13:40|113833.7|113783.7|113831.7|113781.7|113834.4|113784.4|113830.3|113780.3|35
1735211630000|2024-12-26 11:13:50|113832.8|113782.8|113831.5|113781.5|113833.3|113783.3|113828.7|113778.7|17
1735211640000|2024-12-26 11:14:00|113832.6|113782.6|113821.7|113771.7|113834.2|113784.8|113809.8|113768.3|37
1735211650000|2024-12-26 11:14:10|113815.8|113765.8|113819.8|113769.8|113819.8|113769.8|113815|113765|20
1735211660000|2024-12-26 11:14:20|113817.3|113767.3|113821.8|113771.8|113821.8|113771.8|113814.4|113764.4|19
1735211670000|2024-12-26 11:14:30|113822.2|113772.2|113811.7|113761.7|113822.2|113772.2|113811.5|113761.5|27
1735211680000|2024-12-26 11:14:40|113812.7|113762.7|113808.9|113758.9|113816.2|113766.2|113806.5|113756.5|35
1735211690000|2024-12-26 11:14:50|113806.5|113756.5|113797.9|113747.9|113806.6|113756.6|113797.2|113747.2|24
1735211700000|2024-12-26 11:15:00|113799.7|113749.7|113795.3|113745.3|113799.7|113749.7|113795.3|113745.3|13
1735211710000|2024-12-26 11:15:10|113795.1|113745.1|113795.1|113745.1|113803.6|113753.6|113790.6|113740.6|33
1735211720000|2024-12-26 11:15:20|113795.3|113745.3|113796|113746|113799|113749|113794.8|113744.8|15
1735211730000|2024-12-26 11:15:30|113795.8|113745.8|113795.3|113745.3|113798.7|113748.7|113795.3|113745.3|19
1735211740000|2024-12-26 11:15:40|113795.6|113745.6|113789.5|113739.5|113796.7|113746.7|113786.6|113736.6|29
1735211750000|2024-12-26 11:15:50|113789.4|113739.4|113789|113739|113794.5|113744.5|113787.3|113737.3|26
1735211760000|2024-12-26 11:16:00|113790|113740|113791.2|113741.2|113792.7|113742.7|113790|113740|11
1735211770000|2024-12-26 11:16:10|113791.3|113741.3|113790.8|113740.8|113795.2|113745.2|113784.3|113734.3|22
1735211780000|2024-12-26 11:16:20|113788.1|113738.1|113789.5|113739.5|113789.5|113739.5|113787|113737|5
1735211790000|2024-12-26 11:16:30|113787.1|113737.1|113787.8|113737.8|113793.3|113743.3|113785.9|113735.9|22
1735211800000|2024-12-26 11:16:40|113786|113736|113787.5|113737.5|113790.8|113740.8|113783.5|113733.5|12
1735211810000|2024-12-26 11:16:50|113787.4|113737.4|113780.3|113730.3|113787.5|113745.9|113765.6|113730.3|19
1735211820000|2024-12-26 11:17:00|113779.9|113729.9|113782|113732|113782.8|113732.8|113779.9|113729.9|10
1735211830000|2024-12-26 11:17:10|113780.8|113730.8|113777.6|113727.6|113781.5|113731.5|113777.6|113727.6|10
1735211840000|2024-12-26 11:17:20|113777.4|113727.4|113776.1|113726.1|113777.4|113727.4|113775.8|113725.8|4
1735211850000|2024-12-26 11:17:30|113775.4|113725.4|113779|113729|113779|113729|113775.3|113725.3|10
1735211860000|2024-12-26 11:17:40|113779.1|113729.1|113779.2|113729.2|113779.2|113729.2|113779.1|113729.1|2
1735211870000|2024-12-26 11:17:50|113779.1|113729.1|113779.1|113729.1|113779.1|113729.1|113779.1|113729.1|1
1735211880000|2024-12-26 11:18:00|113779.2|113729.2|113783|113733|113785.4|113750.5|113768.7|113729.2|23
1735211890000|2024-12-26 11:18:10|113784.4|113734.4|113786.5|113736.5|113786.6|113736.6|113782.3|113732.3|6
1735211900000|2024-12-26 11:18:20|113786.9|113736.9|113784.8|113734.8|113788.5|113738.5|113784.8|113734.8|14
1735211910000|2024-12-26 11:18:30|113782|113732|113764.4|113739.4|113782|113739.4|113759.9|113728.2|8
1735211920000|2024-12-26 11:18:40|113763|113738|113766.8|113741.8|113766.8|113741.8|113762.3|113737.3|9
1735211930000|2024-12-26 11:18:50|113767|113742|113767.3|113742.3|113767.3|113742.3|113766.8|113741.8|3
1735211940000|2024-12-26 11:19:00|113767.5|113742.5|113776|113751|113777.7|113752.7|113766.4|113741.4|23
1735211950000|2024-12-26 11:19:10|113778.4|113753.4|113778.3|113753.3|113778.9|113753.9|113778.3|113753.3|3
1735211960000|2024-12-26 11:19:20|113778.2|113753.2|113777.5|113752.5|113778.3|113753.3|113774|113749|5
1735211970000|2024-12-26 11:19:30|113777.6|113752.6|113777.6|113752.6|113777.8|113752.8|113777.6|113752.6|3
1735211980000|2024-12-26 11:19:40|113777.8|113752.8|113777.7|113752.7|113778.9|113753.9|113774.4|113749.4|21
1735211990000|2024-12-26 11:19:50|113777.5|113752.5|113789.3|113739.3|113789.3|113752.5|113773.7|113738.6|6
1735212000000|2024-12-26 11:20:00|113786.7|113736.7|113768|113743|113789.4|113749.2|113766.6|113733.8|27
1735212010000|2024-12-26 11:20:10|113767.9|113742.9|113767.4|113742.4|113768.5|113743.5|113767.4|113742.4|18
1735212020000|2024-12-26 11:20:20|113765.9|113740.9|113765.7|113740.7|113767.2|113742.2|113765.7|113740.7|11
1735212030000|2024-12-26 11:20:30|113765.9|113740.9|113778.2|113753.2|113778.2|113753.2|113765.9|113740.9|7
1735212040000|2024-12-26 11:20:40|113773.2|113748.2|113769.4|113744.4|113774.8|113749.8|113767.5|113742.5|26
1735212050000|2024-12-26 11:20:50|113763.8|113738.8|113766.9|113741.9|113769.4|113744.4|113763.8|113738.8|12
1735212060000|2024-12-26 11:21:00|113768.1|113743.1|113765.8|113740.8|113768.1|113743.1|113765.8|113740.8|14
1735212070000|2024-12-26 11:21:10|113765.6|113740.6|113766|113741|113772|113747|113763.6|113738.6|14
1735212080000|2024-12-26 11:21:20|113766.1|113741.1|113766.5|113741.5|113768.1|113743.1|113763.8|113738.8|18
1735212090000|2024-12-26 11:21:30|113766.6|113741.6|113760.8|113735.8|113768.2|113743.2|113760.8|113735.8|10
1735212100000|2024-12-26 11:21:40|113763.8|113738.8|113758.4|113733.4|113780.3|113743.7|113758.4|113726.2|12
1735212110000|2024-12-26 11:21:50|113760.3|113735.3|113760.3|113735.3|113765.2|113740.2|113760.3|113735.3|5
1735212120000|2024-12-26 11:22:00|113764.2|113739.2|113762.3|113737.3|113766.6|113741.6|113760.3|113735.3|12
1735212130000|2024-12-26 11:22:10|113760.4|113735.4|113763.5|113738.5|113764.3|113739.3|113760.4|113735.4|4
1735212140000|2024-12-26 11:22:20|113766.7|113741.7|113765.4|113740.4|113771.5|113746.5|113765.4|113740.4|10
1735212150000|2024-12-26 11:22:30|113765.5|113740.5|113762.4|113737.4|113781.3|113740.7|113760.6|113728.2|6
1735212160000|2024-12-26 11:22:40|113782.8|113732.8|113782.6|113732.6|113782.9|113732.9|113782.6|113732.6|3
1735212170000|2024-12-26 11:22:50|113782.8|113732.8|113766.6|113741.6|113785.7|113741.6|113766.6|113731.8|7
1735212180000|2024-12-26 11:23:00|113766.1|113741.1|113783.1|113733.1|113783.1|113743.1|113766.1|113731.1|9
1735212190000|2024-12-26 11:23:10|113781.1|113731.1|113764.5|113739.5|113784.5|113742.4|113764.5|113731.1|7
1735212200000|2024-12-26 11:23:20|113765.2|113740.2|113784.2|113734.2|113786.7|113749.9|113765.2|113730.5|22
1735212210000|2024-12-26 11:23:30|113784|113734|113767.4|113742.4|113784|113742.4|113762.3|113728.6|11
1735212220000|2024-12-26 11:23:40|113762.3|113737.3|113786.2|113736.2|113787.2|113742.5|113762.3|113732.1|23
1735212230000|2024-12-26 11:23:50|113785.6|113735.6|113787.4|113737.4|113791|113741|113785.2|113735.2|20
1735212240000|2024-12-26 11:24:00|113788.3|113738.3|113792.9|113742.9|113793.1|113743.1|113786.7|113736.7|15
1735212250000|2024-12-26 11:24:10|113792.5|113742.5|113788.9|113738.9|113793.1|113743.1|113788.9|113738.9|11
1735212260000|2024-12-26 11:24:20|113785.4|113735.4|113822.2|113772.2|113825.5|113775.5|113785.4|113735.4|29
1735212270000|2024-12-26 11:24:30|113822.5|113772.5|113828.8|113778.8|113829.3|113779.3|113821.9|113771.9|20
1735212280000|2024-12-26 11:24:40|113828.7|113778.7|113828.5|113778.5|113828.8|113778.8|113828.5|113778.5|4
1735212290000|2024-12-26 11:24:50|113828.6|113778.6|113835.1|113785.1|113835.8|113785.8|113827.2|113777.2|14
1735212300000|2024-12-26 11:25:00|113835|113785|113836|113786|113836|113786|113830.8|113780.8|21
1735212310000|2024-12-26 11:25:10|113835.6|113785.6|113835.7|113785.7|113835.7|113785.7|113834.3|113784.3|4
1735212320000|2024-12-26 11:25:20|113837.3|113787.3|113837.5|113787.5|113840.8|113790.8|113834.5|113784.5|18
1735212330000|2024-12-26 11:25:30|113837.4|113787.4|113825.8|113800.8|113840.1|113800.9|113819.7|113783.9|16
1735212340000|2024-12-26 11:25:40|113825.7|113800.7|113828.9|113778.9|113836|113800.7|113821.3|113771.3|8
1735212350000|2024-12-26 11:25:50|113812.6|113787.6|113830|113780|113836.2|113793.4|113812.6|113777.4|27
1735212360000|2024-12-26 11:26:00|113829.6|113779.6|113833.2|113783.2|113833.3|113783.3|113829.6|113779.6|9
1735212370000|2024-12-26 11:26:10|113833.1|113783.1|113831.2|113781.2|113833.1|113786.5|113807.6|113775.4|22
1735212380000|2024-12-26 11:26:20|113830|113780|113843.2|113793.2|113843.2|113793.2|113797.7|113761.5|35
1735212390000|2024-12-26 11:26:30|113841.5|113791.5|113850.5|113800.5|113850.5|113807.3|113820.3|113771.9|29
1735212400000|2024-12-26 11:26:40|113853.8|113803.8|113831.7|113781.7|113865|113817|113821.7|113781.7|44
1735212410000|2024-12-26 11:26:50|113830.8|113780.8|113828|113778|113833.3|113783.3|113828|113778|23
1735212420000|2024-12-26 11:27:00|113829.5|113779.5|113806.8|113781.8|113834.5|113793.7|113806.8|113772.6|39
1735212430000|2024-12-26 11:27:10|113808.3|113783.3|113825.2|113775.2|113829.7|113786.3|113808.3|113774.3|10
1735212440000|2024-12-26 11:27:20|113826.3|113776.3|113826.5|113776.5|113830.1|113789.9|113811.7|113771.4|17
1735212450000|2024-12-26 11:27:30|113825.5|113775.5|113824.5|113774.5|113825.6|113775.6|113824.5|113774.5|3
1735212460000|2024-12-26 11:27:40|113825.8|113775.8|113830.6|113780.6|113832.6|113782.6|113822.8|113772.8|10
1735212470000|2024-12-26 11:27:50|113818.3|113793.3|113835.7|113785.7|113836.2|113800.5|113817.1|113780.1|12
1735212480000|2024-12-26 11:28:00|113835.4|113785.4|113849|113799|113850.4|113800.4|113824.2|113784.2|19
1735212490000|2024-12-26 11:28:10|113850.3|113800.3|113852.5|113802.5|113852.9|113802.9|113849.9|113799.9|10
1735212500000|2024-12-26 11:28:20|113852.6|113802.6|113852|113802|113852.6|113802.6|113852|113802|3
1735212510000|2024-12-26 11:28:30|113853.7|113803.7|113855.2|113805.2|113857.9|113807.9|113852.7|113802.7|9
1735212520000|2024-12-26 11:28:40|113855.6|113805.6|113852.3|113802.3|113855.6|113805.6|113850.6|113800.6|12
1735212530000|2024-12-26 11:28:50|113851.7|113801.7|113846|113796|113856.9|113806.9|113841.9|113791.9|37
1735212540000|2024-12-26 11:29:00|113843.3|113793.3|113848.4|113798.4|113850.4|113800.4|113843.3|113793.3|19
1735212550000|2024-12-26 11:29:10|113851.3|113801.3|113849.2|113799.2|113851.3|113801.3|113847|113797|13
1735212560000|2024-12-26 11:29:20|113849.3|113799.3|113849.8|113799.8|113849.8|113799.8|113848.1|113798.1|14
1735212570000|2024-12-26 11:29:30|113848.7|113798.7|113850.7|113800.7|113852.2|113802.2|113846|113796|22
1735212580000|2024-12-26 11:29:40|113850.5|113800.5|113848.4|113798.4|113851.3|113801.3|113820.9|113791.7|23
1735212590000|2024-12-26 11:29:50|113848.3|113798.3|113844.8|113794.8|113848.9|113798.9|113838.5|113788.5|17
1735212600000|2024-12-26 11:30:00|113842.4|113792.4|113839.2|113789.2|113842.4|113797.1|113819.7|113775.3|19
1735212610000|2024-12-26 11:30:10|113843.4|113793.4|113829.4|113804.4|113848.4|113804.4|113828.3|113793.4|8
1735212620000|2024-12-26 11:30:20|113834|113809|113833.4|113808.4|113834|113809|113826.8|113801.8|9
1735212630000|2024-12-26 11:30:30|113831.7|113806.7|113843.2|113793.2|113846.6|113806.9|113826.4|113792.6|15
1735212640000|2024-12-26 11:30:40|113844.4|113794.4|113854.2|113804.2|113854.2|113804.2|113844.4|113794.4|16
1735212650000|2024-12-26 11:30:50|113854.3|113804.3|113852.7|113802.7|113854.3|113804.3|113852.6|113802.6|3
1735212660000|2024-12-26 11:31:00|113852.8|113802.8|113851|113801|113852.8|113805.9|113830.9|113790.9|25
1735212670000|2024-12-26 11:31:10|113848.4|113798.4|113866.1|113816.1|113870.8|113829.1|113848.4|113798.4|17
1735212680000|2024-12-26 11:31:20|113864.5|113814.5|113886.8|113836.8|113886.8|113839.2|113852.3|113814.5|39
1735212690000|2024-12-26 11:31:30|113888|113838|113881.7|113856.7|113901.5|113856.7|113875.5|113838|16
1735212700000|2024-12-26 11:31:40|113881.6|113856.6|113899|113849|113899|113861.4|113881.5|113849|8
1735212710000|2024-12-26 11:31:50|113897.6|113847.6|113897.6|113847.6|113899.7|113849.7|113891|113841|23
1735212720000|2024-12-26 11:32:00|113897.7|113847.7|113898.6|113848.6|113900.6|113855.7|113880.7|113841.9|19
1735212730000|2024-12-26 11:32:10|113898.5|113848.5|113909.6|113859.6|113912.1|113862.1|113898.5|113848.5|20
1735212740000|2024-12-26 11:32:20|113910.1|113860.1|113912.2|113862.2|113914|113864|113910.1|113860.1|9
1735212750000|2024-12-26 11:32:30|113913.4|113863.4|113914.7|113864.7|113916.2|113866.2|113913.4|113863.4|10
1735212760000|2024-12-26 11:32:40|113914.8|113864.8|113915.4|113865.4|113917|113867|113914.8|113864.8|5
1735212770000|2024-12-26 11:32:50|113917.8|113867.8|113916.7|113866.7|113918|113868|113915.8|113865.8|7
1735212780000|2024-12-26 11:33:00|113916.8|113866.8|113916.5|113866.5|113916.8|113866.8|113916.4|113866.4|4
1735212790000|2024-12-26 11:33:10|113908.7|113858.7|113914.8|113864.8|113924|113874|113908.2|113858.2|16
1735212800000|2024-12-26 11:33:20|113916.3|113866.3|113919.5|113869.5|113922.1|113872.1|113916.2|113866.2|15
1735212810000|2024-12-26 11:33:30|113918.5|113868.5|113917.9|113867.9|113919.1|113869.1|113917.9|113867.9|5
1735212820000|2024-12-26 11:33:40|113918|113868|113917.8|113867.8|113918|113868|113917.8|113867.8|2
1735212830000|2024-12-26 11:33:50|113919.4|113869.4|113917.5|113867.5|113920.9|113870.9|113917.5|113867.5|4
1735212840000|2024-12-26 11:34:00|113917.7|113867.7|113918.2|113868.2|113920.9|113870.9|113916.7|113866.7|7
1735212850000|2024-12-26 11:34:10|113919.2|113869.2|113917.2|113867.2|113921.8|113871.8|113912|113862|16
1735212860000|2024-12-26 11:34:20|113917.1|113867.1|113917.1|113867.1|113917.4|113867.4|113917.1|113867.1|5
1735212870000|2024-12-26 11:34:30|113915.3|113865.3|113917.1|113867.1|113919.2|113869.2|113915.3|113865.3|6
1735212880000|2024-12-26 11:34:40|113918.4|113868.4|113909.9|113859.9|113918.4|113872.4|113890.3|113856.3|17
1735212890000|2024-12-26 11:34:50|113909.6|113859.6|113908.8|113858.8|113910|113860|113907.3|113857.3|8
1735212900000|2024-12-26 11:35:00|113908.7|113858.7|113908|113858|113912.7|113862.7|113902.4|113852.4|20
1735212910000|2024-12-26 11:35:10|113908.8|113858.8|113906.8|113856.8|113909.5|113859.5|113905.4|113855.4|6
1735212920000|2024-12-26 11:35:20|113904.6|113854.6|113906.2|113856.2|113906.8|113856.8|113904.6|113854.6|15
1735212930000|2024-12-26 11:35:30|113907|113857|113906.7|113856.7|113908.7|113858.7|113904.6|113854.6|17
1735212940000|2024-12-26 11:35:40|113907.1|113857.1|113907.2|113857.2|113907.4|113857.4|113905|113855|7
1735212950000|2024-12-26 11:35:50|113906.3|113856.3|113907.1|113857.1|113908.1|113858.1|113905.3|113855.3|12
1735212960000|2024-12-26 11:36:00|113907.2|113857.2|113907.8|113857.8|113907.8|113857.8|113907.2|113857.2|3
1735212970000|2024-12-26 11:36:10|113907.9|113857.9|113907|113857|113908|113858|113906.6|113856.6|6
1735212980000|2024-12-26 11:36:20|113907.7|113857.7|113910.3|113860.3|113910.3|113860.3|113907|113857|8
1735212990000|2024-12-26 11:36:30|113910.4|113860.4|113906.8|113856.8|113910.4|113860.4|113904.9|113854.9|14
1735213000000|2024-12-26 11:36:40|113907.1|113857.1|113917.9|113867.9|113920.7|113870.7|113907.1|113857.1|12
1735213010000|2024-12-26 11:36:50|113916.7|113866.7|113920.2|113870.2|113921.6|113871.6|113916.7|113866.7|9
1735213020000|2024-12-26 11:37:00|113919.9|113869.9|113920.9|113870.9|113923.1|113873.1|113919.4|113869.4|6
1735213030000|2024-12-26 11:37:10|113920.7|113870.7|113911.7|113861.7|113925.2|113875.2|113898.5|113857|39
1735213040000|2024-12-26 11:37:20|113909.6|113859.6|113905.6|113855.6|113909.8|113859.8|113901.5|113851.5|37
1735213050000|2024-12-26 11:37:30|113907.1|113857.1|113910.1|113860.1|113910.1|113860.1|113901.9|113851.9|18
1735213060000|2024-12-26 11:37:40|113911.3|113861.3|113906.3|113856.3|113913.4|113863.4|113903.8|113853.8|30
1735213070000|2024-12-26 11:37:50|113908.6|113858.6|113904.1|113854.1|113908.6|113864.9|113887|113851.8|15
1735213080000|2024-12-26 11:38:00|113904.6|113854.6|113908.5|113858.5|113909.8|113859.8|113904.6|113854.6|8
1735213090000|2024-12-26 11:38:10|113901.5|113851.5|113899.2|113849.2|113904.2|113862.6|113884|113848.4|16
1735213100000|2024-12-26 11:38:20|113898.4|113848.4|113884|113859|113898.4|113859|113878.6|113839.3|17
1735213110000|2024-12-26 11:38:30|113876.5|113851.5|113893.6|113843.6|113893.6|113853.9|113876.5|113839|11
1735213120000|2024-12-26 11:38:40|113888.8|113838.8|113899.3|113874.3|113901.2|113876.2|113888.5|113838.5|11
1735213130000|2024-12-26 11:38:50|113896.5|113871.5|113910.7|113860.7|113912.9|113871.5|113894.6|113855.5|16
1735213140000|2024-12-26 11:39:00|113912.9|113862.9|113902.6|113852.6|113912.9|113862.9|113899.6|113849.6|17
1735213150000|2024-12-26 11:39:10|113902.8|113852.8|113907|113857|113907.2|113857.2|113902.8|113852.8|13
1735213160000|2024-12-26 11:39:20|113907.2|113857.2|113906.8|113856.8|113908.3|113858.3|113905.8|113855.8|18
1735213170000|2024-12-26 11:39:30|113906.7|113856.7|113908.1|113858.1|113908.8|113858.8|113906.2|113856.2|14
1735213180000|2024-12-26 11:39:40|113908.2|113858.2|113905.9|113855.9|113908.9|113858.9|113904.7|113854.7|15
1735213190000|2024-12-26 11:39:50|113905.8|113855.8|113904.5|113854.5|113907.4|113857.4|113904.5|113854.5|13
1735213200000|2024-12-26 11:40:00|113906.1|113856.1|113880.9|113830.9|113906.1|113869|113868|113825.4|25
1735213210000|2024-12-26 11:40:10|113880.8|113830.8|113868.3|113843.3|113884.3|113843.8|113864.1|113830.8|13
1735213220000|2024-12-26 11:40:20|113874.6|113824.6|113880.6|113830.6|113882.2|113838.7|113863.7|113822.3|26
1735213230000|2024-12-26 11:40:30|113881.1|113831.1|113857.6|113807.6|113881.1|113840.4|113852.9|113807.6|28
1735213240000|2024-12-26 11:40:40|113856.8|113806.8|113855.5|113805.5|113860.7|113810.7|113854.3|113804.3|23
1735213250000|2024-12-26 11:40:50|113855.8|113805.8|113855.1|113805.1|113856.9|113806.9|113852.6|113802.6|12
1735213260000|2024-12-26 11:41:00|113855.2|113805.2|113853.2|113803.2|113857.2|113815.7|113840.7|113799.5|23
1735213270000|2024-12-26 11:41:10|113853.3|113803.3|113844.2|113819.2|113857.5|113821.5|113843|113803.3|13
1735213280000|2024-12-26 11:41:20|113844.4|113819.4|113843.6|113818.6|113862.5|113823.5|113843.6|113808.4|16
1735213290000|2024-12-26 11:41:30|113847.3|113822.3|113856.1|113806.1|113859.9|113822.3|113847.3|113805.2|5
1735213300000|2024-12-26 11:41:40|113855.7|113805.7|113856.9|113806.9|113861.4|113811.4|113851.5|113801.5|10
1735213310000|2024-12-26 11:41:50|113852.5|113802.5|113859.2|113809.2|113859.2|113809.2|113852.5|113802.5|3
1735213320000|2024-12-26 11:42:00|113852.6|113802.6|113860|113810|113861.8|113811.8|113852.6|113802.6|7
1735213330000|2024-12-26 11:42:10|113857.3|113807.3|113854.2|113804.2|113860|113810|113854.2|113804.2|6
1735213340000|2024-12-26 11:42:20|113854.1|113804.1|113862.6|113812.6|113868.4|113829.6|113854.1|113804.1|17
1735213350000|2024-12-26 11:42:30|113862.5|113812.5|113861|113811|113862.5|113824.7|113849.7|113809.7|8
1735213360000|2024-12-26 11:42:40|113860.9|113810.9|113861|113811|113861|113811|113860.9|113810.9|4
1735213370000|2024-12-26 11:42:50|113861.1|113811.1|113859|113809|113861.2|113811.2|113859|113809|5
1735213380000|2024-12-26 11:43:00|113861|113811|113864.9|113814.9|113865.4|113815.4|113860|113810|17
1735213390000|2024-12-26 11:43:10|113864.5|113814.5|113864.1|113814.1|113872.9|113822.9|113861.5|113811.5|19
1735213400000|2024-12-26 11:43:20|113866.5|113816.5|113841.9|113816.9|113866.5|113823|113841.9|113799.2|24
1735213410000|2024-12-26 11:43:30|113837.9|113812.9|113851.6|113801.6|113857|113820.4|113837.9|113801.6|11
1735213420000|2024-12-26 11:43:40|113854.7|113804.7|113852.9|113802.9|113857.5|113807.5|113852.6|113802.6|10
1735213430000|2024-12-26 11:43:50|113851.2|113801.2|113841|113816|113857.1|113816.6|113837.1|113797.3|26
1735213440000|2024-12-26 11:44:00|113837.2|113812.2|113855.6|113805.6|113858|113814.4|113837.2|113802.7|8
1735213450000|2024-12-26 11:44:10|113857.2|113807.2|113850.3|113800.3|113857.3|113807.3|113850.3|113800.3|3
1735213460000|2024-12-26 11:44:20|113853.5|113803.5|113853|113803|113855.8|113805.8|113853|113803|13
1735213470000|2024-12-26 11:44:30|113852.9|113802.9|113856.9|113806.9|113861.4|113811.4|113852.9|113802.9|19
1735213480000|2024-12-26 11:44:40|113853.8|113803.8|113861|113811|113861.4|113811.4|113853.8|113803.8|10
1735213490000|2024-12-26 11:44:50|113842.5|113817.5|113869.5|113819.5|113871.7|113821.7|113842.5|113805.3|12
1735213500000|2024-12-26 11:45:00|113869.4|113819.4|113867.7|113817.7|113870|113820|113863.2|113813.2|24
1735213510000|2024-12-26 11:45:10|113867.8|113817.8|113863.3|113813.3|113873|113823|113863.3|113813.3|18
1735213520000|2024-12-26 11:45:20|113862.5|113812.5|113854.2|113804.2|113863.9|113813.9|113854.2|113804.2|23
1735213530000|2024-12-26 11:45:30|113854.5|113804.5|113854.5|113804.5|113854.5|113804.5|113854.5|113804.5|1
1735213540000|2024-12-26 11:45:40|113854.6|113804.6|113850.6|113800.6|113854.8|113804.8|113850.6|113800.6|6
1735213550000|2024-12-26 11:45:50|113857.9|113807.9|113856.2|113806.2|113861.1|113811.1|113854.9|113804.9|12
1735213560000|2024-12-26 11:46:00|113856.4|113806.4|113855.5|113805.5|113865.7|113815.7|113852.7|113802.7|22
1735213570000|2024-12-26 11:46:10|113857.8|113807.8|113852.6|113802.6|113859.9|113809.9|113852.6|113802.6|13
1735213580000|2024-12-26 11:46:20|113852.5|113802.5|113852.6|113802.6|113858.9|113808.9|113852.5|113802.5|10
1735213590000|2024-12-26 11:46:30|113852.4|113802.4|113854.4|113804.4|113854.7|113804.7|113852.4|113802.4|11
1735213600000|2024-12-26 11:46:40|113854.7|113804.7|113856.1|113806.1|113856.2|113806.2|113854.1|113804.1|9
1735213610000|2024-12-26 11:46:50|113854.1|113804.1|113857.4|113807.4|113858.4|113819.2|113841.2|113802|15
1735213620000|2024-12-26 11:47:00|113857.2|113807.2|113840.3|113815.3|113857.2|113817.3|113839.4|113807.2|9
1735213640000|2024-12-26 11:47:20|113842.5|113792.5|113838.1|113788.1|113845.4|113799.3|113818|113780.9|25
1735213650000|2024-12-26 11:47:30|113841.4|113791.4|113829.7|113804.7|113841.4|113804.9|113829.7|113784.3|14
1735213660000|2024-12-26 11:47:40|113829.6|113804.6|113836.4|113786.4|113844.5|113807.2|113829.6|113784|18
1735213670000|2024-12-26 11:47:50|113842.3|113792.3|113825.2|113775.2|113842.3|113792.3|113823.7|113773.7|19
1735213680000|2024-12-26 11:48:00|113823.4|113773.4|113823.6|113773.6|113824.7|113774.7|113817.9|113767.9|22
1735213690000|2024-12-26 11:48:10|113823.8|113773.8|113821.6|113771.6|113823.8|113773.8|113821.3|113771.3|9
1735213700000|2024-12-26 11:48:20|113817.2|113792.2|113842.6|113792.6|113845|113795|113817.2|113774.4|36
1735213710000|2024-12-26 11:48:30|113841|113791|113844.1|113794.1|113844.1|113794.1|113841|113791|8
1735213720000|2024-12-26 11:48:40|113843.9|113793.9|113845.4|113795.4|113848.7|113798.7|113843.9|113793.9|12
1735213730000|2024-12-26 11:48:50|113845.3|113795.3|113849|113799|113851.1|113801.1|113845.3|113795.3|15
1735213740000|2024-12-26 11:49:00|113849.4|113799.4|113852.8|113802.8|113855.8|113805.8|113849.4|113799.4|13
1735213750000|2024-12-26 11:49:10|113852.7|113802.7|113853.4|113803.4|113853.8|113803.8|113850|113800|13
1735213760000|2024-12-26 11:49:20|113853.3|113803.3|113851.6|113801.6|113855|113805|113850.2|113800.2|12
1735213770000|2024-12-26 11:49:30|113852.7|113802.7|113849.1|113824.1|113858.9|113824.1|113841.4|113798.3|20
1735213780000|2024-12-26 11:49:40|113844.8|113819.8|113857.5|113807.5|113861.9|113824.1|113844.8|113805.1|15
1735213790000|2024-12-26 11:49:50|113857.4|113807.4|113860.1|113810.1|113860.8|113825.5|113847.5|113803.6|17
1735213800000|2024-12-26 11:50:00|113860.2|113810.2|113852.3|113802.3|113860.2|113810.2|113852.3|113802.3|6
1735213810000|2024-12-26 11:50:10|113856.4|113806.4|113852.2|113802.2|113861.4|113822|113841.2|113794|24
1735213820000|2024-12-26 11:50:20|113855.9|113805.9|113851|113801|113855.9|113819.1|113835.5|113799.6|19
1735213830000|2024-12-26 11:50:30|113843.6|113818.6|113848.3|113798.3|113861.3|113818.6|113837.5|113792.9|29
1735213840000|2024-12-26 11:50:40|113848.6|113798.6|113846.1|113796.1|113849.4|113799.4|113845.9|113795.9|20
1735213850000|2024-12-26 11:50:50|113846|113796|113849.1|113799.1|113849.9|113799.9|113845.9|113795.9|13
1735213860000|2024-12-26 11:51:00|113849|113799|113849.6|113799.6|113849.6|113799.6|113848.7|113798.7|4
1735213870000|2024-12-26 11:51:10|113849.4|113799.4|113854.6|113804.6|113857.7|113807.7|113849.3|113799.3|17
1735213880000|2024-12-26 11:51:20|113854.5|113804.5|113856.9|113806.9|113859.9|113809.9|113853.1|113803.1|16
1735213890000|2024-12-26 11:51:30|113857.4|113807.4|113860.6|113810.6|113862.5|113812.5|113857.4|113807.4|8
1735213900000|2024-12-26 11:51:40|113860.9|113810.9|113860.6|113810.6|113860.9|113810.9|113860.5|113810.5|4
1735213910000|2024-12-26 11:51:50|113860.8|113810.8|113860.8|113810.8|113860.9|113810.9|113858.1|113808.1|8
1735213920000|2024-12-26 11:52:00|113860.9|113810.9|113842.5|113792.5|113860.9|113820.8|113830.3|113792.5|43
1735213930000|2024-12-26 11:52:10|113841.7|113791.7|113822.5|113772.5|113842.3|113792.3|113821.7|113771.7|20
1735213940000|2024-12-26 11:52:20|113825.1|113775.1|113822.3|113772.3|113825.1|113775.1|113822.2|113772.2|7
1735213950000|2024-12-26 11:52:30|113825.8|113775.8|113829|113779|113830.4|113780.4|113824.2|113774.2|13
1735213960000|2024-12-26 11:52:40|113828.8|113778.8|113827.9|113777.9|113831.6|113781.6|113825.6|113775.6|19
1735213970000|2024-12-26 11:52:50|113827.7|113777.7|113828.7|113778.7|113830.6|113780.6|113827.7|113777.7|13
1735213980000|2024-12-26 11:53:00|113828.8|113778.8|113822.2|113772.2|113828.8|113778.8|113822|113772|9
1735213990000|2024-12-26 11:53:10|113820.5|113770.5|113822.5|113772.5|113823.5|113773.5|113818.8|113768.8|12
1735214000000|2024-12-26 11:53:20|113825.6|113775.6|113821.4|113771.4|113827.5|113777.5|113820.8|113770.8|12
1735214010000|2024-12-26 11:53:30|113823.6|113773.6|113822.7|113772.7|113823.7|113773.7|113821.4|113771.4|6
1735214020000|2024-12-26 11:53:40|113824.6|113774.6|113822.8|113772.8|113826.6|113776.6|113821.7|113771.7|12
1735214030000|2024-12-26 11:53:50|113827|113777|113823.9|113773.9|113827|113777|113817.4|113767.4|19
1735214040000|2024-12-26 11:54:00|113823.4|113773.4|113825.1|113775.1|113826.3|113776.3|113819.4|113769.4|24
1735214050000|2024-12-26 11:54:10|113825.2|113775.2|113822.9|113772.9|113825.4|113775.4|113820.3|113770.3|11
1735214060000|2024-12-26 11:54:20|113822.8|113772.8|113823.4|113773.4|113825.6|113775.6|113819.9|113769.9|13
1735214070000|2024-12-26 11:54:30|113823.5|113773.5|113820.9|113770.9|113827.5|113777.5|113820.9|113770.9|22
1735214080000|2024-12-26 11:54:40|113827.9|113777.9|113826.2|113776.2|113827.9|113777.9|113824.6|113774.6|12
1735214090000|2024-12-26 11:54:50|113826.1|113776.1|113826.1|113776.1|113827.2|113777.2|113825.8|113775.8|16
1735214100000|2024-12-26 11:55:00|113829|113779|113813.9|113788.9|113833.1|113796.3|113812.2|113776.3|22
1735214110000|2024-12-26 11:55:10|113817|113792|113815|113790|113830.8|113792.9|113813.4|113776.9|12
1735214120000|2024-12-26 11:55:20|113814.8|113789.8|113814.4|113789.4|113818.7|113793.7|113813.2|113788.2|14
1735214130000|2024-12-26 11:55:30|113814.1|113789.1|113813.4|113788.4|113816.1|113791.1|113813.4|113788.4|7
1735214140000|2024-12-26 11:55:40|113814.9|113789.9|113827.7|113777.7|113829.5|113790.1|113814.9|113776.4|12
1735214150000|2024-12-26 11:55:50|113818.5|113793.5|113815.1|113790.1|113818.5|113793.5|113813.6|113788.6|4
1735214160000|2024-12-26 11:56:00|113816.6|113791.6|113811.9|113786.9|113827.7|113791.9|113805.7|113767.4|14
1735214170000|2024-12-26 11:56:10|113809|113784|113822.7|113772.7|113824.9|113789.1|113809|113771.4|11
1735214180000|2024-12-26 11:56:20|113821.1|113771.1|113823.5|113773.5|113823.5|113773.5|113819.8|113769.8|4
1735214190000|2024-12-26 11:56:30|113823.2|113773.2|113801.8|113776.8|113823.2|113780.7|113801.1|113769.5|7
1735214200000|2024-12-26 11:56:40|113801.6|113776.6|113805.2|113780.2|113819.4|113780.2|113801.6|113767.6|8
1735214210000|2024-12-26 11:56:50|113805.4|113780.4|113803.4|113778.4|113805.5|113780.5|113799.4|113774.4|10
1735214220000|2024-12-26 11:57:00|113804.5|113779.5|113811.8|113786.8|113812.5|113787.5|113803.4|113778.4|7
1735214230000|2024-12-26 11:57:10|113810.3|113785.3|113824.7|113774.7|113824.7|113785.3|113810.3|113772.8|4
1735214240000|2024-12-26 11:57:20|113826.1|113776.1|113824.6|113774.6|113828.8|113787.1|113810.8|113774.6|14
1735214250000|2024-12-26 11:57:30|113828.2|113778.2|113825.2|113775.2|113830.4|113780.4|113825.1|113775.1|8
1735214260000|2024-12-26 11:57:40|113825.6|113775.6|113825.2|113775.2|113825.6|113786|113809.3|113773.8|7
1735214270000|2024-12-26 11:57:50|113823.2|113773.2|113810.9|113785.9|113825.2|113785.9|113807.2|113773.1|10
1735214280000|2024-12-26 11:58:00|113807.3|113782.3|113814.4|113789.4|113814.6|113789.6|113807.3|113782.3|9
1735214290000|2024-12-26 11:58:10|113826.6|113776.6|113826.1|113776.1|113826.6|113776.6|113826.1|113776.1|3
1735214300000|2024-12-26 11:58:20|113829.5|113779.5|113812.7|113787.7|113831.1|113791.3|113811.7|113775.2|15
1735214310000|2024-12-26 11:58:30|113814.3|113789.3|113824.7|113774.7|113827.1|113791.6|113811.2|113774.7|12
1735214320000|2024-12-26 11:58:40|113828.3|113778.3|113826.9|113776.9|113828.5|113778.5|113824.6|113774.6|11
1735214330000|2024-12-26 11:58:50|113826.7|113776.7|113828.2|113778.2|113828.8|113778.8|113823.2|113773.2|11
1735214340000|2024-12-26 11:59:00|113822.4|113772.4|113827|113777|113827.4|113787.1|113807.7|113772.4|16
1735214350000|2024-12-26 11:59:10|113811.4|113786.4|113824.5|113774.5|113826.7|113789.4|113811.4|113774.5|9
1735214360000|2024-12-26 11:59:20|113826.1|113776.1|113826.9|113776.9|113828.1|113778.1|113825.9|113775.9|23
1735214370000|2024-12-26 11:59:30|113827.1|113777.1|113828.3|113778.3|113828.3|113778.3|113825.1|113775.1|19
1735214380000|2024-12-26 11:59:40|113828.4|113778.4|113826.7|113776.7|113828.6|113778.6|113826.7|113776.7|10
1735214390000|2024-12-26 11:59:50|113829.7|113779.7|113810.8|113785.8|113832.7|113791|113807.5|113774.9|22
1735214400000|2024-12-26 12:00:00|113810.6|113785.6|113822.2|113772.2|113825.1|113788.1|113810.6|113770|12
1735214410000|2024-12-26 12:00:10|113822.1|113772.1|113822.3|113772.3|113822.4|113772.4|113822.1|113772.1|4
1735214420000|2024-12-26 12:00:20|113822.2|113772.2|113822.3|113772.3|113822.3|113772.3|113822.2|113772.2|2
1735214430000|2024-12-26 12:00:30|113824.4|113774.4|113821.8|113771.8|113824.4|113774.4|113821.5|113771.5|4
1735214440000|2024-12-26 12:00:40|113822.1|113772.1|113823.9|113773.9|113828|113792.4|113814.2|113772|12
1735214450000|2024-12-26 12:00:50|113824.8|113774.8|113824.9|113774.9|113825.1|113775.1|113822.3|113772.3|9
1735214460000|2024-12-26 12:01:00|113826.2|113776.2|113826.4|113776.4|113828.5|113778.5|113826.2|113776.2|6
1735214470000|2024-12-26 12:01:10|113826.5|113776.5|113825.1|113775.1|113826.5|113776.5|113825.1|113775.1|6
1735214480000|2024-12-26 12:01:20|113825.2|113775.2|113826.4|113776.4|113826.9|113776.9|113825.1|113775.1|4
1735214490000|2024-12-26 12:01:30|113828|113778|113817.2|113792.2|113828.6|113792.2|113815.8|113776.3|9
1735214500000|2024-12-26 12:01:40|113815.8|113790.8|113829.7|113779.7|113831.8|113794.4|113814.2|113779.7|21
1735214510000|2024-12-26 12:01:50|113829.5|113779.5|113830.4|113780.4|113831.8|113781.8|113828.6|113778.6|14
1735214520000|2024-12-26 12:02:00|113828.6|113778.6|113818|113793|113829.2|113793.2|113814.1|113778.6|11
1735214530000|2024-12-26 12:02:10|113816|113791|113828.8|113778.8|113832|113791|113816|113778.1|24
1735214540000|2024-12-26 12:02:20|113830.7|113780.7|113817.2|113792.2|113830.7|113792.2|113817.2|113778|9
1735214550000|2024-12-26 12:02:30|113815|113790|113816.8|113791.8|113829.7|113794.9|113815|113779.4|19
1735214560000|2024-12-26 12:02:40|113817|113792|113831.8|113781.8|113831.8|113792|113817|113780.1|7
1735214570000|2024-12-26 12:02:50|113833.5|113783.5|113829.9|113779.9|113833.5|113783.5|113829.4|113779.4|10
1735214580000|2024-12-26 12:03:00|113829.3|113779.3|113831.7|113781.7|113831.7|113781.7|113829.2|113779.2|5
1735214590000|2024-12-26 12:03:10|113831.5|113781.5|113827.8|113777.8|113832|113782|113827.2|113777.2|14
1735214600000|2024-12-26 12:03:20|113827.7|113777.7|113827.6|113777.6|113829.7|113779.7|113825.6|113775.6|6
1735214610000|2024-12-26 12:03:30|113828.8|113778.8|113818.2|113793.2|113831.6|113793.2|113815.9|113778.8|10
1735214620000|2024-12-26 12:03:40|113818.1|113793.1|113818.6|113793.6|113819.4|113794.4|113818.1|113793.1|5
1735214630000|2024-12-26 12:03:50|113818.7|113793.7|113831.4|113781.4|113831.4|113794.9|113818.3|113779.4|7
1735214640000|2024-12-26 12:04:00|113829.5|113779.5|113821.4|113796.4|113831|113796.4|113816.4|113778.9|18
1735214650000|2024-12-26 12:04:10|113823.2|113798.2|113819.9|113794.9|113823.2|113798.2|113817.7|113792.7|9
1735214660000|2024-12-26 12:04:20|113818|113793|113821.3|113796.3|113821.3|113796.3|113817.9|113792.9|7
1735214670000|2024-12-26 12:04:30|113821.4|113796.4|113821|113796|113823.5|113798.5|113818.3|113793.3|13
1735214680000|2024-12-26 12:04:40|113820.9|113795.9|113818.5|113793.5|113821.4|113796.4|113818.5|113793.5|10
1735214690000|2024-12-26 12:04:50|113817|113792|113820.7|113795.7|113820.7|113795.7|113816.8|113791.8|8
1735214700000|2024-12-26 12:05:00|113819.4|113794.4|113816.9|113791.9|113820.6|113795.6|113816.7|113791.7|7
1735214710000|2024-12-26 12:05:10|113820.1|113795.1|113834.3|113784.3|113836|113798.2|113820.1|113783.6|10
1735214720000|2024-12-26 12:05:20|113835.4|113785.4|113834.3|113784.3|113836.3|113786.3|113829.7|113779.7|27
1735214730000|2024-12-26 12:05:30|113832|113782|113829.7|113779.7|113834.5|113784.5|113829.2|113779.2|9
1735214740000|2024-12-26 12:05:40|113829.5|113779.5|113829.6|113779.6|113832.2|113782.2|113829.1|113779.1|10
1735214750000|2024-12-26 12:05:50|113830.4|113780.4|113829.6|113779.6|113830.4|113780.4|113829.6|113779.6|9
1735214760000|2024-12-26 12:06:00|113830|113780|113828.6|113778.6|113831.7|113781.7|113828.2|113778.2|11
1735214770000|2024-12-26 12:06:10|113828.3|113778.3|113831.4|113781.4|113832.6|113794.3|113819.3|113778.3|9
1735214780000|2024-12-26 12:06:20|113831.7|113781.7|113830|113780|113832.4|113782.4|113829.3|113779.3|9
1735214790000|2024-12-26 12:06:30|113830.8|113780.8|113830.6|113780.6|113833.7|113783.7|113830.3|113780.3|4
1735214800000|2024-12-26 12:06:40|113831.9|113781.9|113831.8|113781.8|113832.9|113782.9|113831.7|113781.7|6
1735214810000|2024-12-26 12:06:50|113831.9|113781.9|113831.9|113781.9|113831.9|113781.9|113831.9|113781.9|1
1735214820000|2024-12-26 12:07:00|113834.1|113784.1|113818.6|113793.6|113834.1|113793.6|113818.6|113780.6|6
1735214830000|2024-12-26 12:07:10|113816.5|113791.5|113830.2|113780.2|113832.1|113791.8|113814.7|113778.1|14
1735214840000|2024-12-26 12:07:20|113830.3|113780.3|113825.6|113775.6|113831.8|113795.2|113807.6|113775.6|15
1735214850000|2024-12-26 12:07:30|113825.9|113775.9|113818|113793|113829.7|113793.1|113806.5|113768.9|25
1735214860000|2024-12-26 12:07:40|113817.4|113792.4|113809.5|113784.5|113819.3|113794.3|113809.1|113784.1|12
1735214870000|2024-12-26 12:07:50|113808|113783|113808.7|113783.7|113814.3|113789.3|113808|113783|13
1735214880000|2024-12-26 12:08:00|113812.6|113787.6|113830.4|113780.4|113831.6|113796.7|113812.6|113779.8|11
1735214890000|2024-12-26 12:08:10|113830.3|113780.3|113829.1|113779.1|113830.3|113790.6|113815.6|113777.3|8
1735214900000|2024-12-26 12:08:20|113829|113779|113832|113782|113832.3|113782.3|113827.8|113777.8|8
1735214910000|2024-12-26 12:08:30|113831.9|113781.9|113831.5|113781.5|113831.9|113781.9|113828.6|113778.6|4
1735214920000|2024-12-26 12:08:40|113828.6|113778.6|113827.1|113777.1|113832|113782|113822.4|113772.4|18
1735214930000|2024-12-26 12:08:50|113829.6|113779.6|113829.8|113779.8|113830.1|113780.1|113829.6|113779.6|4
1735214940000|2024-12-26 12:09:00|113827.2|113777.2|113814.6|113789.6|113827.2|113793.3|113814.3|113777.2|9
1735214950000|2024-12-26 12:09:10|113814.7|113789.7|113831.4|113781.4|113833.7|113793.6|113814.7|113777.7|13
1735214960000|2024-12-26 12:09:20|113831.3|113781.3|113832.7|113782.7|113838.6|113788.6|113829|113779|12
1735214970000|2024-12-26 12:09:30|113831.4|113781.4|113834.2|113784.2|113836.4|113786.4|113831.4|113781.4|20
1735214980000|2024-12-26 12:09:40|113834.4|113784.4|113836.7|113786.7|113843.2|113793.2|113834.4|113784.4|17
1735214990000|2024-12-26 12:09:50|113838|113788|113836.9|113786.9|113838|113788|113836.4|113786.4|10
1735215000000|2024-12-26 12:10:00|113837.3|113787.3|113838|113788|113839.9|113789.9|113834|113784|15
1735215010000|2024-12-26 12:10:10|113837.8|113787.8|113835.4|113785.4|113838.5|113788.5|113831.9|113781.9|13
1735215020000|2024-12-26 12:10:20|113836.2|113786.2|113835.9|113785.9|113836.6|113786.6|113835.5|113785.5|9
1735215030000|2024-12-26 12:10:30|113837.5|113787.5|113836.2|113786.2|113838.3|113788.3|113835.2|113785.2|13
1735215040000|2024-12-26 12:10:40|113834.8|113784.8|113835.7|113785.7|113841.4|113791.4|113834.8|113784.8|22
1735215050000|2024-12-26 12:10:50|113835.9|113785.9|113834.4|113784.4|113837.6|113787.6|113833.9|113783.9|22
1735215060000|2024-12-26 12:11:00|113835.1|113785.1|113835.7|113785.7|113835.7|113785.7|113835.1|113785.1|2
1735215070000|2024-12-26 12:11:10|113835.5|113785.5|113834.1|113784.1|113836.7|113786.7|113834.1|113784.1|8
1735215080000|2024-12-26 12:11:20|113833.8|113783.8|113836.1|113786.1|113837.5|113787.5|113832.3|113782.3|10
1735215090000|2024-12-26 12:11:30|113834.9|113784.9|113836|113786|113837.6|113787.6|113833.6|113783.6|8
1735215100000|2024-12-26 12:11:40|113836.1|113786.1|113832.9|113782.9|113836.1|113786.1|113830.4|113780.4|14
1735215110000|2024-12-26 12:11:50|113833|113783|113822|113797|113833|113797.5|113810.9|113780.7|17
1735215120000|2024-12-26 12:12:00|113822.6|113797.6|113820.5|113795.5|113822.6|113797.6|113819.6|113794.6|11
1735215130000|2024-12-26 12:12:10|113819.6|113794.6|113819.7|113794.7|113820.8|113795.8|113819.6|113794.6|17
1735215140000|2024-12-26 12:12:20|113819.8|113794.8|113820.8|113795.8|113821|113796|113819.7|113794.7|11
1735215150000|2024-12-26 12:12:30|113834.6|113784.6|113831.6|113781.6|113834.6|113784.6|113831.6|113781.6|4
1735215160000|2024-12-26 12:12:40|113830.4|113780.4|113834.4|113784.4|113835.4|113785.4|113829.4|113779.4|9
1735215170000|2024-12-26 12:12:50|113835.7|113785.7|113834.8|113784.8|113838.5|113788.5|113834.8|113784.8|11
1735215180000|2024-12-26 12:13:00|113835|113785|113836.8|113786.8|113838.1|113788.1|113835|113785|16
1735215190000|2024-12-26 12:13:10|113836.9|113786.9|113837.7|113787.7|113839|113789|113836.6|113786.6|5
1735215200000|2024-12-26 12:13:20|113837.9|113787.9|113839.2|113789.2|113839.2|113789.2|113837.6|113787.6|5
1735215210000|2024-12-26 12:13:30|113839.3|113789.3|113839.5|113789.5|113840.8|113790.8|113839.2|113789.2|9
1735215220000|2024-12-26 12:13:40|113839.6|113789.6|113837.2|113787.2|113839.6|113789.6|113832.3|113782.3|11
1735215230000|2024-12-26 12:13:50|113838.5|113788.5|113836.9|113786.9|113838.5|113788.5|113835.4|113785.4|9
1735215240000|2024-12-26 12:14:00|113837.2|113787.2|113838.6|113788.6|113838.6|113788.6|113835.7|113785.7|9
1735215250000|2024-12-26 12:14:10|113840.1|113790.1|113837.9|113787.9|113840.1|113790.1|113837.9|113787.9|9
1735215260000|2024-12-26 12:14:20|113838.3|113788.3|113837.5|113787.5|113840.7|113790.7|113837.1|113787.1|21
1735215270000|2024-12-26 12:14:30|113836.1|113786.1|113836.5|113786.5|113841.8|113798.5|113822.6|113781.1|12
1735215280000|2024-12-26 12:14:40|113834.4|113784.4|113837.3|113787.3|113838|113788|113834.4|113784.4|12
1735215290000|2024-12-26 12:14:50|113837.5|113787.5|113838|113788|113838|113788|113834.3|113784.3|11
1735215300000|2024-12-26 12:15:00|113838.1|113788.1|113836.4|113786.4|113841.1|113800.4|113825.4|113786.4|23
1735215310000|2024-12-26 12:15:10|113836.2|113786.2|113836.4|113786.4|113837|113787|113833.4|113783.4|8
1735215320000|2024-12-26 12:15:20|113835.9|113785.9|113819.1|113794.1|113835.9|113794.1|113814.7|113784.5|8
1735215330000|2024-12-26 12:15:30|113819.2|113794.2|113824.6|113799.6|113838.9|113800.2|113818|113788.9|15
1735215340000|2024-12-26 12:15:40|113823.4|113798.4|113822.8|113797.8|113823.4|113798.4|113822.1|113797.1|10
1735215350000|2024-12-26 12:15:50|113822.9|113797.9|113823.6|113798.6|113824.9|113799.9|113822.9|113797.9|6
1735215360000|2024-12-26 12:16:00|113824.9|113799.9|113834.5|113784.5|113834.5|113799.9|113822.7|113784.5|6
1735215370000|2024-12-26 12:16:10|113836|113786|113824|113799|113838.7|113801|113824|113784.6|20
1735215380000|2024-12-26 12:16:20|113824.1|113799.1|113824.3|113799.3|113824.3|113799.3|113824.1|113799.1|2
1735215390000|2024-12-26 12:16:30|113824.8|113799.8|113824.4|113799.4|113824.9|113799.9|113824.4|113799.4|4
1735215400000|2024-12-26 12:16:40|113824.3|113799.3|113837|113787|113837.1|113799.3|113824.1|113787|5
1735215410000|2024-12-26 12:16:50|113837.2|113787.2|113837.9|113787.9|113837.9|113787.9|113837.2|113787.2|4
1735215420000|2024-12-26 12:17:00|113836.9|113786.9|113839.2|113789.2|113840.8|113801.7|113826.7|113785.5|8
1735215430000|2024-12-26 12:17:10|113838.7|113788.7|113834.7|113784.7|113838.7|113799.6|113820.2|113784.5|21
1735215440000|2024-12-26 12:17:20|113834.4|113784.4|113815.6|113790.6|113834.6|113792.8|113815|113781.5|16
1735215450000|2024-12-26 12:17:30|113813.1|113788.1|113819.3|113794.3|113820|113795|113813.1|113788.1|10
1735215460000|2024-12-26 12:17:40|113818.5|113793.5|113815.4|113790.4|113818.5|113793.5|113812.7|113787.7|8
1735215470000|2024-12-26 12:17:50|113812.5|113787.5|113822.6|113797.6|113824.5|113799.5|113812.5|113787.5|16
1735215480000|2024-12-26 12:18:00|113822.5|113797.5|113820.4|113795.4|113823.1|113798.1|113820.4|113795.4|10
1735215490000|2024-12-26 12:18:10|113819.1|113794.1|113831.9|113781.9|113833.1|113796|113815.7|113781.9|14
1735215500000|2024-12-26 12:18:20|113831.8|113781.8|113824|113799|113833.7|113802.3|113821.2|113781.8|13
1735215510000|2024-12-26 12:18:30|113823.9|113798.9|113833.8|113783.8|113834.1|113798.9|113819.5|113783.8|18
1735215520000|2024-12-26 12:18:40|113833.2|113783.2|113831.8|113781.8|113833.7|113783.7|113831.5|113781.5|11
1735215530000|2024-12-26 12:18:50|113831.9|113781.9|113836.5|113786.5|113838.4|113796.5|113821.4|113781.9|25
1735215540000|2024-12-26 12:19:00|113836.3|113786.3|113823.4|113798.4|113836.7|113798.4|113820|113783.4|10
1735215550000|2024-12-26 12:19:10|113823.5|113798.5|113822.6|113797.6|113825|113800|113822.6|113797.6|4
1735215560000|2024-12-26 12:19:20|113822|113797|113821.6|113796.6|113823|113798|113820|113795|6
1735215570000|2024-12-26 12:19:30|113820.4|113795.4|113834.3|113784.3|113838.2|113797.9|113820.3|113784.3|10
1735215580000|2024-12-26 12:19:40|113835.1|113785.1|113835|113785|113835.2|113785.2|113833.8|113783.8|9
1735215590000|2024-12-26 12:19:50|113835.4|113785.4|113834.4|113784.4|113840.2|113790.2|113834.4|113784.4|14
1735215600000|2024-12-26 12:20:00|113834.5|113784.5|113838|113788|113838|113788|113833.8|113783.8|9
1735215610000|2024-12-26 12:20:10|113835.1|113785.1|113837.9|113787.9|113837.9|113787.9|113835.1|113785.1|18
1735215620000|2024-12-26 12:20:20|113837.8|113787.8|113837.2|113787.2|113840|113790|113835.4|113785.4|21
1735215630000|2024-12-26 12:20:30|113837.3|113787.3|113837|113787|113838.4|113788.4|113832.6|113782.6|31
1735215640000|2024-12-26 12:20:40|113836.1|113786.1|113835|113785|113837|113787|113833.4|113783.4|17
1735215650000|2024-12-26 12:20:50|113835.1|113785.1|113835|113785|113836.4|113786.4|113834.3|113784.3|11
1735215660000|2024-12-26 12:21:00|113835.1|113785.1|113838.9|113788.9|113840.8|113790.8|113835.1|113785.1|29
1735215670000|2024-12-26 12:21:10|113837.5|113787.5|113836.1|113786.1|113838.8|113788.8|113835.1|113785.1|17
1735215680000|2024-12-26 12:21:20|113837.4|113787.4|113833.5|113783.5|113837.8|113787.8|113833.5|113783.5|19
1735215690000|2024-12-26 12:21:30|113833.6|113783.6|113834.2|113784.2|113834.2|113784.2|113833.6|113783.6|2
1735215700000|2024-12-26 12:21:40|113834.4|113784.4|113835.1|113785.1|113836.7|113786.7|113834.1|113784.1|5
1735215710000|2024-12-26 12:21:50|113835.2|113785.2|113839.7|113789.7|113840.9|113805.9|113830.9|113785.2|14
1735215720000|2024-12-26 12:22:00|113838.4|113788.4|113838.6|113788.6|113840.7|113790.7|113838.4|113788.4|14
1735215730000|2024-12-26 12:22:10|113838.7|113788.7|113839.7|113789.7|113842.1|113792.1|113838.6|113788.6|6
1735215740000|2024-12-26 12:22:20|113839.2|113789.2|113838.1|113788.1|113840.7|113790.7|113838.1|113788.1|9
1735215750000|2024-12-26 12:22:30|113837.8|113787.8|113836|113786|113839.3|113789.3|113834.8|113784.8|22
1735215760000|2024-12-26 12:22:40|113836.4|113786.4|113837.4|113787.4|113839.8|113789.8|113836.4|113786.4|6
1735215770000|2024-12-26 12:22:50|113837.3|113787.3|113837.2|113787.2|113839.4|113789.4|113837.2|113787.2|4
1735215780000|2024-12-26 12:23:00|113836.6|113786.6|113838.5|113788.5|113839.3|113789.3|113836.6|113786.6|7
1735215790000|2024-12-26 12:23:10|113839.9|113789.9|113837.6|113787.6|113841|113791|113837.6|113787.6|13
1735215800000|2024-12-26 12:23:20|113837.5|113787.5|113836.2|113786.2|113837.5|113787.5|113836.2|113786.2|2
1735215810000|2024-12-26 12:23:30|113838.5|113788.5|113838.3|113788.3|113840.9|113800.4|113825.4|113787.9|9
1735215820000|2024-12-26 12:23:40|113838.7|113788.7|113826.8|113801.8|113840.4|113803.5|113808.2|113783.2|15
1735215830000|2024-12-26 12:23:50|113824|113799|113838|113788|113848.4|113799|113824|113787.1|14
1735215840000|2024-12-26 12:24:00|113839.4|113789.4|113837.9|113787.9|113845.5|113795.5|113837|113787|17
1735215850000|2024-12-26 12:24:10|113836.8|113786.8|113838.2|113788.2|113838.3|113788.3|113836.7|113786.7|11
1735215860000|2024-12-26 12:24:20|113840.2|113790.2|113838.1|113788.1|113840.4|113790.4|113837.8|113787.8|10
1735215870000|2024-12-26 12:24:30|113838|113788|113838.9|113788.9|113841.2|113803.7|113824.6|113787|19
1735215880000|2024-12-26 12:24:40|113839.1|113789.1|113836.7|113786.7|113841.8|113791.8|113835.1|113785.1|17
1735215890000|2024-12-26 12:24:50|113836.8|113786.8|113835.2|113785.2|113836.9|113786.9|113835.2|113785.2|4
1735215900000|2024-12-26 12:25:00|113836.7|113786.7|113839.3|113789.3|113841.3|113791.3|113836.7|113786.7|17
1735215910000|2024-12-26 12:25:10|113841.3|113791.3|113841.2|113791.2|113842.6|113792.6|113837.5|113787.5|12
1735215920000|2024-12-26 12:25:20|113838.2|113788.2|113836.4|113786.4|113839.6|113789.6|113835.3|113785.3|8
1735215930000|2024-12-26 12:25:30|113835.2|113785.2|113821.1|113796.1|113838.6|113802.4|113818.8|113785.2|12
1735215940000|2024-12-26 12:25:40|113822.4|113797.4|113819.9|113794.9|113822.5|113797.5|113819.7|113794.7|10
1735215950000|2024-12-26 12:25:50|113817.8|113792.8|113820.3|113795.3|113836.3|113797.8|113817.8|113785.1|10
1735215960000|2024-12-26 12:26:00|113821.8|113796.8|113836.3|113786.3|113838.5|113796.8|113821.8|113784.5|14
1735215970000|2024-12-26 12:26:10|113836.4|113786.4|113835.2|113785.2|113838.4|113788.4|113834.5|113784.5|12
1735215980000|2024-12-26 12:26:20|113834.7|113784.7|113835.1|113785.1|113836.3|113786.3|113834.7|113784.7|12
1735215990000|2024-12-26 12:26:30|113834.7|113784.7|113835.1|113785.1|113842.7|113792.7|113834.7|113784.7|21
1735216000000|2024-12-26 12:26:40|113836.4|113786.4|113839.4|113789.4|113839.4|113789.4|113835.9|113785.9|13
1735216010000|2024-12-26 12:26:50|113840.5|113790.5|113838.8|113788.8|113842.5|113792.5|113836.8|113786.8|14
1735216020000|2024-12-26 12:27:00|113838.2|113788.2|113836.9|113786.9|113841.8|113791.8|113836.9|113786.9|11
1735216030000|2024-12-26 12:27:10|113836.4|113786.4|113836.8|113786.8|113839.3|113789.3|113836.4|113786.4|11
1735216040000|2024-12-26 12:27:20|113836.9|113786.9|113835.4|113785.4|113838.9|113788.9|113835.4|113785.4|6
1735216050000|2024-12-26 12:27:30|113835.1|113785.1|113840.4|113790.4|113840.4|113800.4|113821.4|113785.1|17
1735216060000|2024-12-26 12:27:40|113839|113789|113836.8|113786.8|113839.1|113789.1|113836.8|113786.8|8
1735216070000|2024-12-26 12:27:50|113838.1|113788.1|113836.8|113786.8|113841.5|113791.5|113836.2|113786.2|8
1735216080000|2024-12-26 12:28:00|113836.7|113786.7|113837|113787|113839.2|113789.2|113836.4|113786.4|11
1735216090000|2024-12-26 12:28:10|113837.7|113787.7|113836.4|113786.4|113839.4|113789.4|113836.4|113786.4|5
1735216100000|2024-12-26 12:28:20|113836.6|113786.6|113836.8|113786.8|113836.8|113786.8|113836.4|113786.4|6
1735216110000|2024-12-26 12:28:30|113835.8|113785.8|113837.4|113787.4|113837.4|113787.4|113835.3|113785.3|10
1735216120000|2024-12-26 12:28:40|113838|113788|113833.9|113783.9|113839.8|113795|113820|113782.5|18
1735216130000|2024-12-26 12:28:50|113833.8|113783.8|113816|113791|113836.9|113791|113809.7|113782.5|24
1735216140000|2024-12-26 12:29:00|113817.5|113792.5|113817.2|113792.2|113818.5|113793.5|113817.2|113792.2|7
1735216150000|2024-12-26 12:29:10|113817.3|113792.3|113818.4|113793.4|113819.7|113794.7|113816|113791|10
1735216160000|2024-12-26 12:29:20|113818.3|113793.3|113817.9|113792.9|113819.8|113794.8|113816.1|113791.1|9
1735216170000|2024-12-26 12:29:30|113813|113788|113814.4|113789.4|113816.5|113791.5|113813|113788|15
1735216180000|2024-12-26 12:29:40|113816.5|113791.5|113813.7|113788.7|113818.5|113793.5|113812.4|113787.4|32
1735216190000|2024-12-26 12:29:50|113814.7|113789.7|113813.9|113788.9|113816.7|113791.7|113809.9|113784.9|25
1735216200000|2024-12-26 12:30:00|113811.3|113786.3|113816.1|113791.1|113817.7|113792.7|113809.4|113784.4|29
1735216210000|2024-12-26 12:30:10|113815.5|113790.5|113818.4|113793.4|113819.5|113794.5|113815.5|113790.5|11
1735216220000|2024-12-26 12:30:20|113818.3|113793.3|113819|113794|113820.7|113795.7|113816.5|113791.5|13
1735216230000|2024-12-26 12:30:30|113820.3|113795.3|113816.1|113791.1|113820.3|113795.3|113814.9|113789.9|12
1735216240000|2024-12-26 12:30:40|113815.1|113790.1|113817.1|113792.1|113821.7|113796.7|113815.1|113790.1|14
1735216250000|2024-12-26 12:30:50|113816.4|113791.4|113838.4|113788.4|113839.9|113794.3|113814.7|113779.3|15
1735216260000|2024-12-26 12:31:00|113837.7|113787.7|113834.3|113784.3|113837.7|113787.7|113833.5|113783.5|9
1735216270000|2024-12-26 12:31:10|113834.2|113784.2|113831.2|113781.2|113834.2|113784.2|113831.2|113781.2|10
1735216280000|2024-12-26 12:31:20|113830.8|113780.8|113831|113781|113831.2|113781.2|113830.8|113780.8|3
1735216290000|2024-12-26 12:31:30|113828.2|113778.2|113812.5|113762.5|113829.8|113780.4|113797.8|113762.5|19
1735216300000|2024-12-26 12:31:40|113815.2|113765.2|113816.5|113766.5|113819.3|113769.3|113814|113764|9
1735216310000|2024-12-26 12:31:50|113802|113777|113803.1|113778.1|113804.5|113779.5|113800.5|113775.5|13
1735216320000|2024-12-26 12:32:00|113803|113778|113808.8|113783.8|113808.8|113783.8|113800.8|113775.8|10
1735216330000|2024-12-26 12:32:10|113809.1|113784.1|113811|113786|113812.3|113787.3|113808.7|113783.7|10
1735216340000|2024-12-26 12:32:20|113811.9|113786.9|113810.3|113785.3|113811.9|113786.9|113808.1|113783.1|6
1735216350000|2024-12-26 12:32:30|113811.6|113786.6|113811.8|113786.8|113813|113788|113811.6|113786.6|5
1735216360000|2024-12-26 12:32:40|113811.3|113786.3|113811|113786|113811.6|113786.6|113810.2|113785.2|12
1735216370000|2024-12-26 12:32:50|113812.4|113787.4|113813.3|113788.3|113813.3|113788.3|113812.4|113787.4|5
1735216380000|2024-12-26 12:33:00|113812.4|113787.4|113812|113787|113813.5|113788.5|113812|113787|9
1735216390000|2024-12-26 12:33:10|113811.6|113786.6|113827.2|113777.2|113830.1|113794|113811.1|113777.2|12
1735216400000|2024-12-26 12:33:20|113830|113780|113828.8|113778.8|113831.6|113781.6|113827.5|113777.5|33
1735216410000|2024-12-26 12:33:30|113828.2|113778.2|113829.6|113779.6|113835.6|113785.6|113828.2|113778.2|17
1735216420000|2024-12-26 12:33:40|113829.3|113779.3|113831|113781|113832.8|113782.8|113827.2|113777.2|14
1735216430000|2024-12-26 12:33:50|113831.7|113781.7|113826.3|113776.3|113831.8|113781.8|113826.3|113776.3|14
1735216440000|2024-12-26 12:34:00|113825.1|113775.1|113825.2|113775.2|113825.6|113775.6|113825|113775|7
1735216450000|2024-12-26 12:34:10|113825.5|113775.5|113825.9|113775.9|113825.9|113775.9|113825|113775|6
1735216460000|2024-12-26 12:34:20|113825.8|113775.8|113826.5|113776.5|113828.2|113778.2|113825|113775|11
1735216470000|2024-12-26 12:34:30|113828.5|113778.5|113826.4|113776.4|113828.5|113778.5|113826.4|113776.4|4
1735216480000|2024-12-26 12:34:40|113826.5|113776.5|113825|113775|113827.3|113777.3|113825|113775|7
1735216490000|2024-12-26 12:34:50|113822.8|113772.8|113824.5|113774.5|113824.8|113774.8|113821.7|113771.7|7
1735216500000|2024-12-26 12:35:00|113824.2|113774.2|113825.4|113775.4|113825.4|113775.4|113824.1|113774.1|3
1735216510000|2024-12-26 12:35:10|113825.9|113775.9|113829.6|113779.6|113831|113781|113824.9|113774.9|18
1735216520000|2024-12-26 12:35:20|113831.9|113781.9|113828.6|113778.6|113831.9|113781.9|113828.2|113778.2|11
1735216530000|2024-12-26 12:35:30|113830.6|113780.6|113826.4|113776.4|113830.6|113780.6|113826.3|113776.3|7
1735216540000|2024-12-26 12:35:40|113826.5|113776.5|113828.5|113778.5|113830.5|113780.5|113826.4|113776.4|12
1735216550000|2024-12-26 12:35:50|113829.8|113779.8|113830.3|113780.3|113833.1|113783.1|113829.8|113779.8|10
1735216560000|2024-12-26 12:36:00|113832.2|113782.2|113833.9|113783.9|113834.1|113784.1|113831.4|113781.4|17
1735216570000|2024-12-26 12:36:10|113834.2|113784.2|113833.1|113783.1|113834.2|113784.2|113831.4|113781.4|8
1735216580000|2024-12-26 12:36:20|113831.9|113781.9|113828.7|113778.7|113832|113782|113827.9|113777.9|16
1735216590000|2024-12-26 12:36:30|113828.9|113778.9|113826.4|113776.4|113828.9|113778.9|113825.9|113775.9|12
1735216600000|2024-12-26 12:36:40|113827.7|113777.7|113826.8|113776.8|113828.8|113778.8|113825.8|113775.8|21
1735216610000|2024-12-26 12:36:50|113828.4|113778.4|113828|113778|113831.2|113781.2|113823.8|113773.8|18
1735216620000|2024-12-26 12:37:00|113830|113780|113831|113781|113832.9|113782.9|113830|113780|13
1735216630000|2024-12-26 12:37:10|113832.4|113782.4|113827.9|113777.9|113832.4|113782.4|113823.8|113773.8|22
1735216640000|2024-12-26 12:37:20|113828|113778|113828.5|113778.5|113828.5|113778.5|113828|113778|2
1735216650000|2024-12-26 12:37:30|113828.4|113778.4|113832.9|113782.9|113833|113783|113828.4|113778.4|18
1735216660000|2024-12-26 12:37:40|113829.8|113779.8|113828.9|113778.9|113830.2|113780.2|113827.8|113777.8|15
1735216670000|2024-12-26 12:37:50|113830.6|113780.6|113828.4|113778.4|113830.6|113780.6|113824.3|113774.3|32
1735216680000|2024-12-26 12:38:00|113829.6|113779.6|113825.9|113775.9|113829.6|113779.6|113823.1|113773.1|11
1735216690000|2024-12-26 12:38:10|113827.2|113777.2|113824.3|113774.3|113827.2|113777.2|113824.3|113774.3|9
1735216700000|2024-12-26 12:38:20|113824.4|113774.4|113825.4|113775.4|113826.2|113776.2|113821.2|113771.2|13
1735216710000|2024-12-26 12:38:30|113825|113775|113824.6|113774.6|113825.8|113775.8|113823|113773|8
1735216720000|2024-12-26 12:38:40|113824.7|113774.7|113824|113774|113824.8|113774.8|113822.5|113772.5|8
1735216730000|2024-12-26 12:38:50|113824.2|113774.2|113823.4|113773.4|113825|113775|113822.2|113772.2|11
1735216740000|2024-12-26 12:39:00|113824.4|113774.4|113824.3|113774.3|113824.5|113774.5|113822|113772|5
1735216750000|2024-12-26 12:39:10|113824.2|113774.2|113826.9|113776.9|113826.9|113776.9|113822.4|113772.4|15
1735216760000|2024-12-26 12:39:20|113825.7|113775.7|113825|113775|113826.2|113776.2|113822.2|113772.2|15
1735216770000|2024-12-26 12:39:30|113827.3|113777.3|113829.3|113779.3|113833.8|113788.4|113809.1|113773|21
1735216780000|2024-12-26 12:39:40|113829.8|113779.8|113829.8|113779.8|113838.1|113795.2|113817.3|113779.2|23
1735216790000|2024-12-26 12:39:50|113833.3|113783.3|113831|113781|113833.3|113783.3|113828.4|113778.4|8
1735216800000|2024-12-26 12:40:00|113830.9|113780.9|113830.6|113780.6|113833.2|113783.2|113830.6|113780.6|6
1735216810000|2024-12-26 12:40:10|113830.7|113780.7|113830.5|113780.5|113834|113784|113830.5|113780.5|8
1735216820000|2024-12-26 12:40:20|113832.4|113782.4|113829.4|113779.4|113835.4|113785.4|113829.1|113779.1|5
1735216830000|2024-12-26 12:40:30|113834.8|113784.8|113836.7|113786.7|113837.3|113806.2|113824.1|113783.6|16
1735216840000|2024-12-26 12:40:40|113834|113784|113836.7|113786.7|113836.7|113786.7|113834|113784|2
1735216850000|2024-12-26 12:40:50|113834.2|113784.2|113835.6|113785.6|113837|113797.4|113819.4|113780.3|12
1735216860000|2024-12-26 12:41:00|113833.1|113783.1|113833.5|113783.5|113836.4|113786.4|113833.1|113783.1|13
1735216870000|2024-12-26 12:41:10|113831.1|113781.1|113831.7|113781.7|113835.7|113785.7|113831.1|113781.1|9
1735216880000|2024-12-26 12:41:20|113837.2|113787.2|113837.5|113787.5|113837.6|113787.6|113830.9|113780.9|23
1735216890000|2024-12-26 12:41:30|113835.5|113785.5|113833.8|113783.8|113837.2|113787.2|113831.2|113781.2|15
1735216900000|2024-12-26 12:41:40|113831.9|113781.9|113833.9|113783.9|113837|113787|113831.3|113781.3|11
1735216910000|2024-12-26 12:41:50|113832.2|113782.2|113830.5|113780.5|113834.9|113784.9|113830.3|113780.3|14
1735216920000|2024-12-26 12:42:00|113830.3|113780.3|113828.1|113778.1|113831.4|113781.4|113824|113774|16
1735216930000|2024-12-26 12:42:10|113826.8|113776.8|113825.7|113775.7|113826.8|113776.8|113824|113774|17
1735216940000|2024-12-26 12:42:20|113823.9|113773.9|113822.4|113772.4|113826.5|113776.5|113818.9|113768.9|12
1735216950000|2024-12-26 12:42:30|113825|113775|113809.5|113784.5|113827.2|113788.8|113807.9|113770.5|19
1735216960000|2024-12-26 12:42:40|113812.8|113787.8|113822.8|113772.8|113824.6|113787.8|113809.3|113772.8|22
1735216970000|2024-12-26 12:42:50|113824.6|113774.6|113831.5|113781.5|113831.5|113781.5|113822.6|113772.6|24
1735216980000|2024-12-26 12:43:00|113829.9|113779.9|113837.2|113787.2|113839|113813.7|113828.1|113778.1|26
1735216990000|2024-12-26 12:43:10|113835.4|113785.4|113834.6|113784.6|113839|113789|113833.3|113783.3|14
1735217000000|2024-12-26 12:43:20|113833.3|113783.3|113830.5|113780.5|113836.4|113786.4|113830.5|113780.5|15
1735217010000|2024-12-26 12:43:30|113830.4|113780.4|113836.3|113786.3|113836.4|113786.4|113828.6|113778.6|16
1735217020000|2024-12-26 12:43:40|113832.9|113782.9|113833.2|113783.2|113836.7|113786.7|113832.3|113782.3|22
1735217030000|2024-12-26 12:43:50|113834|113784|113834.6|113784.6|113834.8|113784.8|113829|113779|19
1735217040000|2024-12-26 12:44:00|113829|113779|113831.6|113781.6|113835|113785|113829|113779|8
1735217050000|2024-12-26 12:44:10|113835.1|113785.1|113830.6|113780.6|113837.7|113787.7|113827.7|113777.7|19
1735217060000|2024-12-26 12:44:20|113827.9|113777.9|113830.8|113780.8|113832.8|113782.8|113827.7|113777.7|6
1735217070000|2024-12-26 12:44:30|113831.6|113781.6|113827.3|113777.3|113831.6|113781.6|113825.6|113775.6|5
1735217080000|2024-12-26 12:44:40|113829.9|113779.9|113823.1|113773.1|113829.9|113779.9|113821.4|113771.4|12
1735217090000|2024-12-26 12:44:50|113823.2|113773.2|113825.3|113775.3|113827.7|113777.7|113823.2|113773.2|4
1735217100000|2024-12-26 12:45:00|113823.9|113773.9|113826.6|113776.6|113828.3|113778.3|113821.8|113771.8|14
1735217110000|2024-12-26 12:45:10|113826.8|113776.8|113828.9|113778.9|113836|113786|113826.8|113776.8|12
1735217120000|2024-12-26 12:45:20|113831.2|113781.2|113832.6|113782.6|113832.6|113782.6|113828.6|113778.6|4
1735217130000|2024-12-26 12:45:30|113832.7|113782.7|113829.3|113779.3|113832.7|113782.7|113829.3|113779.3|4
1735217140000|2024-12-26 12:45:40|113827.9|113777.9|113825.2|113775.2|113829.5|113779.5|113825.1|113775.1|7
1735217150000|2024-12-26 12:45:50|113821.2|113771.2|113830.4|113780.4|113834.1|113784.1|113820.9|113770.9|17
1735217160000|2024-12-26 12:46:00|113829|113779|113827.4|113777.4|113830.3|113780.3|113827.3|113777.3|16
1735217170000|2024-12-26 12:46:10|113824.8|113774.8|113829.2|113779.2|113829.9|113779.9|113824.6|113774.6|10
1735217180000|2024-12-26 12:46:20|113827.9|113777.9|113825.4|113775.4|113828.1|113778.1|113824.3|113774.3|10
1735217190000|2024-12-26 12:46:30|113828.6|113778.6|113826.7|113776.7|113828.6|113778.6|113825.6|113775.6|10
1735217200000|2024-12-26 12:46:40|113823.6|113773.6|113828.1|113778.1|113828.3|113778.3|113823.4|113773.4|6
1735217210000|2024-12-26 12:46:50|113826.3|113776.3|113812.9|113787.9|113828.9|113788.1|113807.2|113774.5|12
1735217220000|2024-12-26 12:47:00|113814.2|113789.2|113813.1|113788.1|113816|113791|113806.8|113781.8|6
1735217230000|2024-12-26 12:47:10|113815.3|113790.3|113826.1|113776.1|113835|113794.9|113814.7|113772.6|28
1735217240000|2024-12-26 12:47:20|113824.8|113774.8|113832.2|113782.2|113832.3|113782.3|113824.8|113774.8|13
1735217250000|2024-12-26 12:47:30|113833.6|113783.6|113829.7|113779.7|113834|113784|113826.7|113776.7|10
1735217260000|2024-12-26 12:47:40|113830.2|113780.2|113834.3|113784.3|113834.3|113784.3|113830|113780|15
1735217270000|2024-12-26 12:47:50|113834.2|113784.2|113833.2|113783.2|113838|113788|113829.2|113779.2|19
1735217280000|2024-12-26 12:48:00|113832|113782|113835.8|113785.8|113836.1|113786.1|113830.7|113780.7|18
1735217290000|2024-12-26 12:48:10|113834.1|113784.1|113833.5|113783.5|113836|113786|113831.2|113781.2|17
1735217300000|2024-12-26 12:48:20|113831.2|113781.2|113834.4|113784.4|113836.9|113786.9|113831.2|113781.2|16
1735217310000|2024-12-26 12:48:30|113835.2|113785.2|113830.6|113780.6|113836.5|113786.5|113830.6|113780.6|10
1735217320000|2024-12-26 12:48:40|113833.5|113783.5|113833.2|113783.2|113835.7|113785.7|113829.2|113779.2|9
1735217330000|2024-12-26 12:48:50|113833.1|113783.1|113834|113784|113834.8|113784.8|113830.3|113780.3|10
1735217340000|2024-12-26 12:49:00|113832.7|113782.7|113830.8|113780.8|113832.7|113782.7|113826.7|113776.7|14
1735217350000|2024-12-26 12:49:10|113831|113781|113834.3|113784.3|113834.3|113784.3|113831|113781|5
1735217360000|2024-12-26 12:49:20|113834.5|113784.5|113832.8|113782.8|113834.5|113784.5|113831.5|113781.5|8
1735217370000|2024-12-26 12:49:30|113834.3|113784.3|113833.8|113783.8|113834.3|113784.3|113832.2|113782.2|5
1735217380000|2024-12-26 12:49:40|113833.5|113783.5|113833.9|113783.9|113835.4|113785.4|113833.5|113783.5|4
1735217390000|2024-12-26 12:49:50|113832.6|113782.6|113835.2|113785.2|113840|113790|113831.3|113781.3|13
1735217400000|2024-12-26 12:50:00|113834.8|113784.8|113831.5|113781.5|113834.9|113784.9|113831.5|113781.5|5
1735217410000|2024-12-26 12:50:10|113830.8|113780.8|113832.9|113782.9|113835.9|113785.9|113830.8|113780.8|8
1735217420000|2024-12-26 12:50:20|113833.3|113783.3|113833.6|113783.6|113833.6|113783.6|113832.3|113782.3|5
1735217430000|2024-12-26 12:50:30|113841.5|113791.5|113833.4|113783.4|113841.5|113791.5|113832.5|113782.5|10
1735217440000|2024-12-26 12:50:40|113833.3|113783.3|113834.1|113784.1|113835.6|113785.6|113831.8|113781.8|12
1735217450000|2024-12-26 12:50:50|113834|113784|113834.5|113784.5|113834.5|113784.5|113834|113784|6
1735217460000|2024-12-26 12:51:00|113838.7|113788.7|113834.4|113784.4|113840.5|113798|113821.7|113781.8|18
1735217470000|2024-12-26 12:51:10|113834.2|113784.2|113831.5|113781.5|113838.7|113788.7|113830.5|113780.5|23
1735217480000|2024-12-26 12:51:20|113834.2|113784.2|113830.3|113780.3|113834.3|113784.3|113830.2|113780.2|21
1735217490000|2024-12-26 12:51:30|113827.3|113777.3|113827.8|113777.8|113833.7|113783.7|113827.3|113777.3|15
1735217500000|2024-12-26 12:51:40|113829.3|113779.3|113831.5|113781.5|113833.9|113783.9|113829.3|113779.3|30
1735217510000|2024-12-26 12:51:50|113830.9|113780.9|113833|113783|113834.9|113784.9|113830.9|113780.9|11
1735217520000|2024-12-26 12:52:00|113832.8|113782.8|113832.9|113782.9|113835|113785|113832.8|113782.8|5
1735217530000|2024-12-26 12:52:10|113832.8|113782.8|113836.2|113786.2|113838.4|113788.4|113831|113781|22
1735217540000|2024-12-26 12:52:20|113836.3|113786.3|113834.7|113784.7|113838.1|113788.1|113833.9|113783.9|26
1735217550000|2024-12-26 12:52:30|113834|113784|113834.7|113784.7|113837.1|113787.1|113830.7|113780.7|14
1735217560000|2024-12-26 12:52:40|113833.5|113783.5|113834.3|113784.3|113835.4|113785.4|113830|113780|23
1735217570000|2024-12-26 12:52:50|113834.5|113784.5|113818.7|113793.7|113836.6|113793.9|113818.7|113783.5|10
1735217580000|2024-12-26 12:53:00|113819.5|113794.5|113820.3|113795.3|113835.9|113805.8|113819.4|113781.8|19
1735217590000|2024-12-26 12:53:10|113820.1|113795.1|113835.4|113785.4|113837.1|113799|113819.4|113781.8|11
1735217600000|2024-12-26 12:53:20|113835|113785|113836.2|113786.2|113837.2|113787.2|113832.8|113782.8|14
1735217610000|2024-12-26 12:53:30|113837.5|113787.5|113831.4|113781.4|113837.5|113787.5|113831.1|113781.1|5
1735217620000|2024-12-26 12:53:40|113830.2|113780.2|113833.2|113783.2|113835.6|113785.6|113830.1|113780.1|29
1735217630000|2024-12-26 12:53:50|113835.4|113785.4|113831.9|113781.9|113837.2|113787.2|113829.8|113779.8|19
1735217640000|2024-12-26 12:54:00|113831.8|113781.8|113835.2|113785.2|113836|113786|113831.8|113781.8|14
1735217650000|2024-12-26 12:54:10|113834.5|113784.5|113834.2|113784.2|113836.5|113786.5|113831.7|113781.7|13
1735217660000|2024-12-26 12:54:20|113834.3|113784.3|113833.2|113783.2|113836|113786|113832.1|113782.1|19
1735217670000|2024-12-26 12:54:30|113832.6|113782.6|113832.1|113782.1|113835.7|113797.9|113820.2|113780.4|23
1735217680000|2024-12-26 12:54:40|113833.2|113783.2|113830.9|113780.9|113833.2|113783.2|113830.8|113780.8|13
1735217690000|2024-12-26 12:54:50|113829.3|113779.3|113818.1|113793.1|113831.6|113795.1|113814.7|113776.4|23
1735217700000|2024-12-26 12:55:00|113819.6|113794.6|113818.5|113793.5|113821.7|113796.7|113818.2|113793.2|18
1735217710000|2024-12-26 12:55:10|113815.1|113790.1|113815.9|113790.9|113819.1|113794.1|113811.5|113786.5|28
1735217720000|2024-12-26 12:55:20|113819.2|113794.2|113816.9|113791.9|113819.2|113794.2|113814.1|113789.1|19
1735217730000|2024-12-26 12:55:30|113818.8|113793.8|113816.4|113791.4|113820.1|113795.1|113816.3|113791.3|9
1735217740000|2024-12-26 12:55:40|113816.1|113791.1|113815.7|113790.7|113816.1|113791.1|113815.7|113790.7|4
1735217750000|2024-12-26 12:55:50|113816.2|113791.2|113818.1|113793.1|113819.8|113794.8|113812.8|113787.8|25
1735217760000|2024-12-26 12:56:00|113815.4|113790.4|113813.8|113788.8|113817|113792|113813.4|113788.4|10
1735217770000|2024-12-26 12:56:10|113813.7|113788.7|113807.2|113782.2|113813.7|113788.7|113805.1|113780.1|9
1735217780000|2024-12-26 12:56:20|113807.3|113782.3|113807.8|113782.8|113810.3|113785.3|113807.3|113782.3|9
1735217790000|2024-12-26 12:56:30|113800.3|113775.3|113800.4|113775.4|113802.4|113777.4|113792.4|113767.4|25
1735217800000|2024-12-26 12:56:40|113801.6|113776.6|113798.5|113773.5|113801.6|113776.6|113796.2|113771.2|8
1735217810000|2024-12-26 12:56:50|113798.7|113773.7|113797.1|113772.1|113799.9|113774.9|113792.9|113767.9|14
1735217820000|2024-12-26 12:57:00|113796.9|113771.9|113794.3|113769.3|113797|113772|113789.5|113764.5|13
1735217830000|2024-12-26 12:57:10|113792|113767|113792.4|113767.4|113794.4|113769.4|113790|113765|9
1735217840000|2024-12-26 12:57:20|113792.5|113767.5|113794.4|113769.4|113800.7|113775.7|113792.5|113767.5|13
1735217850000|2024-12-26 12:57:30|113795|113770|113797.4|113772.4|113797.4|113772.4|113793.4|113768.4|9
1735217860000|2024-12-26 12:57:40|113796.2|113771.2|113798.9|113773.9|113799.8|113774.8|113796.2|113771.2|14
1735217870000|2024-12-26 12:57:50|113798.8|113773.8|113798.8|113773.8|113800.8|113775.8|113797.2|113772.2|5
1735217880000|2024-12-26 12:58:00|113800.1|113775.1|113807.3|113782.3|113813.8|113788.8|113797.3|113772.3|17
1735217890000|2024-12-26 12:58:10|113809|113784|113809.8|113784.8|113812|113787|113806.1|113781.1|25
1735217900000|2024-12-26 12:58:20|113808.3|113783.3|113801.7|113776.7|113810.5|113785.5|113801.7|113776.7|18
1735217910000|2024-12-26 12:58:30|113801.5|113776.5|113807.7|113782.7|113807.7|113782.7|113800.4|113775.4|11
1735217920000|2024-12-26 12:58:40|113806.3|113781.3|113800.1|113775.1|113808.1|113783.1|113798.5|113773.5|14
1735217930000|2024-12-26 12:58:50|113800.3|113775.3|113797.3|113772.3|113803.2|113778.2|113797.3|113772.3|11
1735217940000|2024-12-26 12:59:00|113798.6|113773.6|113794.5|113769.5|113799.8|113774.8|113794.1|113769.1|16
1735217950000|2024-12-26 12:59:10|113793.1|113768.1|113798.6|113773.6|113801.1|113776.1|113793.1|113768.1|20
1735217960000|2024-12-26 12:59:20|113798.5|113773.5|113799.3|113774.3|113801.8|113776.8|113798.3|113773.3|13
1735217970000|2024-12-26 12:59:30|113799.2|113774.2|113805.2|113780.2|113807.7|113782.7|113799.2|113774.2|22
1735217980000|2024-12-26 12:59:40|113803.8|113778.8|113799.8|113774.8|113807.5|113782.5|113799.7|113774.7|26
1735217990000|2024-12-26 12:59:50|113799.7|113774.7|113801.3|113776.3|113807.8|113782.8|113799.7|113774.7|28
1735218000000|2024-12-26 13:00:00|113803|113778|113796.5|113771.5|113803|113778|113793.3|113768.3|34
1735218010000|2024-12-26 13:00:10|113796.1|113771.1|113795.2|113770.2|113797.8|113772.8|113792|113767|21
1735218020000|2024-12-26 13:00:20|113794.1|113769.1|113792.5|113767.5|113795.6|113770.6|113792.5|113767.5|10
1735218030000|2024-12-26 13:00:30|113792.2|113767.2|113793.9|113768.9|113795.9|113770.9|113792.2|113767.2|23
1735218040000|2024-12-26 13:00:40|113793.7|113768.7|113795|113770|113795|113770|113792.2|113767.2|12
1735218050000|2024-12-26 13:00:50|113795.4|113770.4|113795.6|113770.6|113795.7|113770.7|113795.4|113770.4|3
1735218060000|2024-12-26 13:01:00|113795.7|113770.7|113795.8|113770.8|113797.2|113772.2|113795.7|113770.7|3
1735218070000|2024-12-26 13:01:10|113795.5|113770.5|113794.2|113769.2|113795.5|113770.5|113792.3|113767.3|7
1735218080000|2024-12-26 13:01:20|113794.1|113769.1|113796.9|113771.9|113797.3|113772.3|113793.9|113768.9|11
1735218090000|2024-12-26 13:01:30|113796.4|113771.4|113796.3|113771.3|113798.3|113773.3|113795|113770|8
1735218100000|2024-12-26 13:01:40|113796.1|113771.1|113797.1|113772.1|113799.7|113774.7|113796|113771|7
1735218110000|2024-12-26 13:01:50|113798.4|113773.4|113797.9|113772.9|113798.8|113773.8|113797.5|113772.5|5
1735218120000|2024-12-26 13:02:00|113797.8|113772.8|113796|113771|113798.6|113773.6|113796|113771|4
1735218130000|2024-12-26 13:02:10|113795.9|113770.9|113811.9|113786.9|113828.8|113788.3|113795.9|113770.9|19
1735218140000|2024-12-26 13:02:20|113810.2|113785.2|113820.9|113770.9|113824.4|113787|113810.2|113767.9|25
1735218150000|2024-12-26 13:02:30|113822.8|113772.8|113817.8|113767.8|113822.8|113784.9|113799.8|113767.8|40
1735218160000|2024-12-26 13:02:40|113817.5|113767.5|113809.3|113784.3|113819.7|113785.9|113803.9|113766.2|27
1735218170000|2024-12-26 13:02:50|113808.1|113783.1|113794.6|113769.6|113810.1|113785.1|113789.3|113764.3|14
1735218180000|2024-12-26 13:03:00|113794.5|113769.5|113793|113768|113795.9|113770.9|113791.6|113766.6|11
1735218190000|2024-12-26 13:03:10|113794.3|113769.3|113793.4|113768.4|113794.3|113769.3|113793|113768|4
1735218200000|2024-12-26 13:03:20|113794.1|113769.1|113801.2|113776.2|113802.2|113777.2|113793.4|113768.4|25
1735218210000|2024-12-26 13:03:30|113799.8|113774.8|113800.4|113775.4|113802.6|113777.6|113797.2|113772.2|17
1735218220000|2024-12-26 13:03:40|113798|113773|113801.2|113776.2|113804.1|113779.1|113798|113773|19
1735218230000|2024-12-26 13:03:50|113801|113776|113799.6|113774.6|113801.9|113776.9|113796.6|113771.6|13
1735218240000|2024-12-26 13:04:00|113799.9|113774.9|113798|113773|113799.9|113774.9|113795.8|113770.8|9
1735218250000|2024-12-26 13:04:10|113795.9|113770.9|113797.9|113772.9|113800.9|113775.9|113794.2|113769.2|11
1735218260000|2024-12-26 13:04:20|113797.7|113772.7|113798|113773|113802.4|113777.4|113797.7|113772.7|18
1735218270000|2024-12-26 13:04:30|113799.2|113774.2|113801.5|113776.5|113803.4|113778.4|113799.2|113774.2|20
1735218280000|2024-12-26 13:04:40|113801.9|113776.9|113799.5|113774.5|113801.9|113776.9|113799.3|113774.3|8
1735218290000|2024-12-26 13:04:50|113802.1|113777.1|113810.8|113785.8|113813.6|113788.6|113799.5|113774.5|15
1735218300000|2024-12-26 13:05:00|113810.6|113785.6|113810.6|113785.6|113813.3|113788.3|113810.4|113785.4|10
1735218310000|2024-12-26 13:05:10|113810.7|113785.7|113810.2|113785.2|113812.4|113787.4|113809.9|113784.9|5
1735218320000|2024-12-26 13:05:20|113811.4|113786.4|113822.9|113772.9|113826|113789.1|113806.7|113772.9|25
1735218330000|2024-12-26 13:05:30|113826|113776|113821.1|113771.1|113826.1|113776.1|113821.1|113771.1|7
1735218340000|2024-12-26 13:05:40|113820.9|113770.9|113810.7|113785.7|113822.5|113788.6|113808.8|113770.9|12
1735218350000|2024-12-26 13:05:50|113809.1|113784.1|113799.1|113774.1|113817.1|113784.9|113793.2|113767.1|19
1735218360000|2024-12-26 13:06:00|113797.7|113772.7|113800.2|113775.2|113800.2|113775.2|113795.2|113770.2|7
1735218370000|2024-12-26 13:06:10|113797.8|113772.8|113801.9|113776.9|113802.9|113777.9|113796.5|113771.5|15
1735218380000|2024-12-26 13:06:20|113801.7|113776.7|113801|113776|113803.9|113778.9|113799.4|113774.4|16
1735218390000|2024-12-26 13:06:30|113799.7|113774.7|113799.3|113774.3|113800.9|113775.9|113796.6|113771.6|7
1735218400000|2024-12-26 13:06:40|113799.4|113774.4|113799.9|113774.9|113799.9|113774.9|113796.7|113771.7|11
1735218410000|2024-12-26 13:06:50|113800.1|113775.1|113797.4|113772.4|113801.7|113776.7|113795.3|113770.3|17
1735218420000|2024-12-26 13:07:00|113797.3|113772.3|113796.8|113771.8|113801.5|113776.5|113795.6|113770.6|21
1735218430000|2024-12-26 13:07:10|113797.9|113772.9|113799.5|113774.5|113802.8|113777.8|113796.8|113771.8|16
1735218440000|2024-12-26 13:07:20|113799.6|113774.6|113800.1|113775.1|113800.1|113775.1|113796.2|113771.2|8
1735218450000|2024-12-26 13:07:30|113794.8|113769.8|113797.7|113772.7|113800.3|113775.3|113794.5|113769.5|20
1735218460000|2024-12-26 13:07:40|113799.9|113774.9|113801.9|113776.9|113805.9|113780.9|113797.2|113772.2|23
1735218470000|2024-12-26 13:07:50|113802.4|113777.4|113800.6|113775.6|113804.4|113779.4|113800.6|113775.6|10
1735218480000|2024-12-26 13:08:00|113801.8|113776.8|113804.5|113779.5|113804.8|113779.8|113798.3|113773.3|19
1735218490000|2024-12-26 13:08:10|113804.7|113779.7|113809.5|113784.5|113825.1|113789|113804.7|113770.1|24
1735218500000|2024-12-26 13:08:20|113807|113782|113810.6|113785.6|113811.2|113786.2|113805.3|113780.3|20
1735218510000|2024-12-26 13:08:30|113809.6|113784.6|113806.1|113781.1|113811.2|113786.2|113806.1|113781.1|15
1735218520000|2024-12-26 13:08:40|113808.8|113783.8|113809.2|113784.2|113810.5|113785.5|113807.5|113782.5|9
1735218530000|2024-12-26 13:08:50|113809.1|113784.1|113820.3|113770.3|113822.3|113787.1|113808.3|113770.3|11
1735218540000|2024-12-26 13:09:00|113821.5|113771.5|113823|113773|113823.5|113773.5|113819.2|113769.2|16
1735218550000|2024-12-26 13:09:10|113822.4|113772.4|113821|113771|113825.6|113775.6|113819.2|113769.2|17
1735218560000|2024-12-26 13:09:20|113820|113770|113807.9|113782.9|113821.8|113782.9|113806.6|113767.9|21
1735218570000|2024-12-26 13:09:30|113807.7|113782.7|113807.6|113782.6|113809|113784|113807.6|113782.6|4
1735218580000|2024-12-26 13:09:40|113807.3|113782.3|113806.5|113781.5|113809.9|113784.9|113806.5|113781.5|13
1735218590000|2024-12-26 13:09:50|113806.6|113781.6|113819.7|113769.7|113824.2|113784.1|113806.6|113769.3|9
1735218600000|2024-12-26 13:10:00|113819.8|113769.8|113806.4|113781.4|113822.9|113781.4|113799.2|113767|20
1735218610000|2024-12-26 13:10:10|113818.4|113768.4|113770.4|113745.4|113820|113780.4|113770.3|113745.3|53
1735218620000|2024-12-26 13:10:20|113772.8|113747.8|113770.6|113745.6|113775.8|113750.8|113770.6|113745.6|21
1735218630000|2024-12-26 13:10:30|113775.2|113750.2|113773.2|113748.2|113776.8|113751.8|113765.8|113740.8|37
1735218640000|2024-12-26 13:10:40|113769|113744|113773.4|113748.4|113774.6|113749.6|113769|113744|16
1735218650000|2024-12-26 13:10:50|113773.3|113748.3|113772.6|113747.6|113773.4|113748.4|113770.3|113745.3|7
1735218660000|2024-12-26 13:11:00|113772.5|113747.5|113767.7|113742.7|113773.4|113748.4|113762.6|113737.6|27
1735218670000|2024-12-26 13:11:10|113767.4|113742.4|113762.8|113712.8|113772.8|113742.4|113750.3|113712.8|28
1735218680000|2024-12-26 13:11:20|113766.3|113716.3|113769.8|113719.8|113775.8|113725.8|113761.9|113711.9|15
1735218690000|2024-12-26 13:11:30|113769.7|113719.7|113770.3|113720.3|113773|113723|113769.5|113719.5|7
1735218700000|2024-12-26 13:11:40|113770.1|113720.1|113764.4|113714.4|113772.4|113733.6|113754.4|113713.9|17
1735218710000|2024-12-26 13:11:50|113763.1|113713.1|113768.9|113718.9|113771.1|113721.1|113761.5|113711.5|21
1735218720000|2024-12-26 13:12:00|113769.7|113719.7|113744.8|113694.8|113769.7|113719.7|113731.7|113693.9|40
1735218730000|2024-12-26 13:12:10|113744.6|113694.6|113724.9|113674.9|113747.2|113700|113713.7|113674.9|37
1735218740000|2024-12-26 13:12:20|113724.7|113674.7|113724.2|113674.2|113728.3|113690.6|113710.7|113672|28
1735218750000|2024-12-26 13:12:30|113732.1|113682.1|113725.2|113675.2|113732.3|113682.3|113720.5|113670.5|28
1735218760000|2024-12-26 13:12:40|113723.4|113673.4|113720.5|113695.5|113734|113696.5|113702.2|113662.3|32
1735218770000|2024-12-26 13:12:50|113717.6|113692.6|113719.8|113694.8|113737.6|113694.8|113717.6|113678.9|19
1735218780000|2024-12-26 13:13:00|113716.5|113691.5|113716.2|113691.2|113718.5|113693.5|113713.8|113688.8|16
1735218790000|2024-12-26 13:13:10|113719.1|113694.1|113718.9|113693.9|113721.3|113696.3|113717.6|113692.6|10
1735218800000|2024-12-26 13:13:20|113721|113696|113714.3|113689.3|113735|113696|113714.3|113679.8|9
1735218810000|2024-12-26 13:13:30|113717.3|113692.3|113722.4|113697.4|113740.8|113697.9|113717.3|113679.6|28
1735218820000|2024-12-26 13:13:40|113724.2|113699.2|113737.2|113687.2|113738.3|113699.2|113723.1|113683.1|21
1735218830000|2024-12-26 13:13:50|113733.6|113683.6|113737.7|113687.7|113743.5|113697.7|113718.1|113679.2|31
1735218840000|2024-12-26 13:14:00|113739|113689|113734.6|113684.6|113745|113695|113732.8|113682.8|22
1735218850000|2024-12-26 13:14:10|113734.3|113684.3|113722.5|113672.5|113739.4|113691|113711.9|113672.5|26
1735218860000|2024-12-26 13:14:20|113721.3|113671.3|113718.4|113668.4|113725|113675|113714.8|113664.8|47
1735218870000|2024-12-26 13:14:30|113721.3|113671.3|113726.3|113676.3|113730|113693.1|113713.1|113671.3|21
1735218880000|2024-12-26 13:14:40|113726.7|113676.7|113726.4|113676.4|113728.6|113693.5|113711|113675.8|40
1735218890000|2024-12-26 13:14:50|113725.4|113675.4|113723.4|113673.4|113729|113691.3|113711.1|113672.4|28
1735218900000|2024-12-26 13:15:00|113709.3|113684.3|113708|113658|113722.2|113684.3|113693.6|113649|58
1735218910000|2024-12-26 13:15:10|113707.3|113657.3|113700.8|113650.8|113707.3|113657.3|113700.2|113650.2|37
1735218920000|2024-12-26 13:15:20|113694.8|113644.8|113696.1|113646.1|113697.6|113647.6|113677.8|113627.8|27
1735218930000|2024-12-26 13:15:30|113696.6|113646.6|113691.7|113641.7|113696.6|113646.6|113689.5|113639.5|30
1735218940000|2024-12-26 13:15:40|113693.6|113643.6|113699.1|113649.1|113709.5|113673.3|113684.6|113639.5|36
1735218950000|2024-12-26 13:15:50|113702.3|113652.3|113694|113644|113705.6|113666.9|113687.9|113644|37
1735218960000|2024-12-26 13:16:00|113694.9|113644.9|113666.6|113641.6|113700.6|113650.6|113666.6|113632.4|22
1735218970000|2024-12-26 13:16:10|113666.1|113641.1|113680.6|113630.6|113688.9|113645.8|113666.1|113630.6|18
1735218980000|2024-12-26 13:16:20|113680.3|113630.3|113688|113638|113692.6|113642.6|113680.3|113630.3|22
1735218990000|2024-12-26 13:16:30|113687.7|113637.7|113690.2|113640.2|113697.3|113647.3|113686.1|113636.1|13
1735219000000|2024-12-26 13:16:40|113690|113640|113687.8|113637.8|113693.8|113643.8|113686|113636|19
1735219010000|2024-12-26 13:16:50|113687.1|113637.1|113686.5|113636.5|113691.2|113641.2|113685.8|113635.8|10
1735219020000|2024-12-26 13:17:00|113685.8|113635.8|113675.7|113650.7|113691.9|113651.4|113668|113630.8|25
1735219030000|2024-12-26 13:17:10|113684.4|113634.4|113688.9|113638.9|113693.1|113643.1|113683.6|113633.6|15
1735219040000|2024-12-26 13:17:20|113689.1|113639.1|113688|113638|113689.1|113639.1|113688|113638|8
1735219050000|2024-12-26 13:17:30|113688.1|113638.1|113689.4|113639.4|113689.4|113639.4|113688.1|113638.1|3
1735219060000|2024-12-26 13:17:40|113689.2|113639.2|113689.4|113639.4|113689.4|113639.4|113689.2|113639.2|2
1735219070000|2024-12-26 13:17:50|113689.3|113639.3|113692.5|113642.5|113695.3|113656.4|113676.5|113634.7|17
1735219080000|2024-12-26 13:18:00|113691.2|113641.2|113668.7|113618.7|113691.2|113641.2|113666.7|113616.7|44
1735219090000|2024-12-26 13:18:10|113671|113621|113671|113621|113673.4|113623.4|113668.7|113618.7|18
1735219100000|2024-12-26 13:18:20|113668.8|113618.8|113670.5|113620.5|113677.5|113627.5|113668.8|113618.8|20
1735219110000|2024-12-26 13:18:30|113670.3|113620.3|113667|113617|113672.7|113622.7|113664.5|113614.5|21
1735219120000|2024-12-26 13:18:40|113666.2|113616.2|113664.7|113614.7|113668.2|113618.2|113664|113614|14
1735219130000|2024-12-26 13:18:50|113667.6|113617.6|113671.4|113621.4|113679.3|113629.3|113666.4|113616.4|14
1735219140000|2024-12-26 13:19:00|113671.6|113621.6|113673.2|113623.2|113673.5|113623.5|113669.6|113619.6|9
1735219150000|2024-12-26 13:19:10|113671.1|113621.1|113663.4|113613.4|113672.2|113622.2|113662|113612|26
1735219160000|2024-12-26 13:19:20|113663.3|113613.3|113672|113622|113673.2|113623.2|113663.3|113613.3|17
1735219170000|2024-12-26 13:19:30|113668.9|113618.9|113673|113623|113674.3|113624.3|113666.5|113616.5|21
1735219180000|2024-12-26 13:19:40|113672.4|113622.4|113662.8|113612.8|113675.2|113625.2|113650.1|113606.7|22
1735219190000|2024-12-26 13:19:50|113661.6|113611.6|113657.7|113607.7|113662.8|113612.8|113657.7|113607.7|11
1735219200000|2024-12-26 13:20:00|113658.9|113608.9|113670.6|113620.6|113672.6|113622.6|113645.3|113608.9|31
1735219210000|2024-12-26 13:20:10|113669.9|113619.9|113667.6|113617.6|113669.9|113619.9|113667.2|113617.2|13
1735219220000|2024-12-26 13:20:20|113668.7|113618.7|113671.9|113621.9|113676.5|113626.5|113667.6|113617.6|24
1735219230000|2024-12-26 13:20:30|113670.4|113620.4|113667.5|113617.5|113676|113626|113663.2|113613.2|24
1735219240000|2024-12-26 13:20:40|113667.3|113617.3|113665.1|113615.1|113668.2|113618.2|113665.1|113615.1|8
1735219250000|2024-12-26 13:20:50|113666.8|113616.8|113667.5|113617.5|113673.7|113623.7|113666.2|113616.2|10
1735219260000|2024-12-26 13:21:00|113668.2|113618.2|113672|113622|113672|113622|113665.9|113615.9|13
1735219270000|2024-12-26 13:21:10|113673.6|113623.6|113673.3|113623.3|113675.1|113636.6|113661.6|113618.9|18
1735219280000|2024-12-26 13:21:20|113673.8|113623.8|113674.2|113624.2|113678.9|113628.9|113670.2|113620.2|12
1735219290000|2024-12-26 13:21:30|113678.9|113628.9|113698.8|113648.8|113707.4|113657.4|113678.8|113628.8|25
1735219300000|2024-12-26 13:21:40|113699.4|113649.4|113705.3|113655.3|113705.3|113655.3|113699.2|113649.2|9
1735219310000|2024-12-26 13:21:50|113697.4|113647.4|113700.8|113650.8|113711.5|113661.5|113682.2|113639.5|33
1735219320000|2024-12-26 13:22:00|113697.4|113647.4|113699.2|113649.2|113703.1|113653.1|113694.7|113644.7|12
1735219330000|2024-12-26 13:22:10|113694.6|113644.6|113698.4|113648.4|113702.5|113652.5|113692.1|113642.1|12
1735219340000|2024-12-26 13:22:20|113697.1|113647.1|113693.4|113643.4|113713.6|113663.6|113693.4|113643.4|13
1735219350000|2024-12-26 13:22:30|113697.3|113647.3|113692.5|113642.5|113697.3|113647.3|113692.5|113642.5|8
1735219360000|2024-12-26 13:22:40|113693.4|113643.4|113698.7|113648.7|113698.8|113648.8|113693.4|113643.4|4
1735219370000|2024-12-26 13:22:50|113698.3|113648.3|113696.7|113646.7|113698.6|113648.6|113694.8|113644.8|9
1735219380000|2024-12-26 13:23:00|113696.6|113646.6|113698.2|113648.2|113699|113649|113695.1|113645.1|12
1735219390000|2024-12-26 13:23:10|113698.5|113648.5|113684.3|113634.3|113698.5|113648.5|113666.7|113625.9|21
1735219400000|2024-12-26 13:23:20|113687|113637|113685|113635|113689.9|113639.9|113685|113635|13
1735219410000|2024-12-26 13:23:30|113685.1|113635.1|113689.8|113639.8|113689.9|113639.9|113685.1|113635.1|5
1735219420000|2024-12-26 13:23:40|113689|113639|113682.9|113632.9|113691.5|113641.5|113682.9|113632.9|9
1735219430000|2024-12-26 13:23:50|113684.7|113634.7|113684.1|113634.1|113691.9|113641.9|113683.3|113633.3|16
1735219440000|2024-12-26 13:24:00|113690.7|113640.7|113689.6|113639.6|113694.8|113644.8|113687.8|113637.8|14
1735219450000|2024-12-26 13:24:10|113678.2|113653.2|113689.8|113639.8|113694.6|113653.2|113678.2|113639.6|13
1735219460000|2024-12-26 13:24:20|113688.8|113638.8|113687.5|113637.5|113691.4|113641.4|113683.9|113633.9|11
1735219470000|2024-12-26 13:24:30|113688.9|113638.9|113687.5|113637.5|113688.9|113638.9|113686.2|113636.2|8
1735219480000|2024-12-26 13:24:40|113687.8|113637.8|113686.7|113636.7|113692.9|113642.9|113686.7|113636.7|14
1735219490000|2024-12-26 13:24:50|113691|113641|113682.7|113632.7|113691|113641|113680.1|113630.1|11
1735219500000|2024-12-26 13:25:00|113683.5|113633.5|113686.6|113636.6|113693.5|113643.5|113682.7|113632.7|16
1735219510000|2024-12-26 13:25:10|113684.9|113634.9|113681.7|113631.7|113688.6|113638.6|113681.7|113631.7|7
1735219520000|2024-12-26 13:25:20|113679.9|113629.9|113667.3|113617.3|113679.9|113629.9|113662.5|113612.5|20
1735219530000|2024-12-26 13:25:30|113668.6|113618.6|113668.9|113618.9|113674.4|113624.4|113668.1|113618.1|19
1735219540000|2024-12-26 13:25:40|113668.6|113618.6|113668.4|113618.4|113668.6|113618.6|113662.7|113612.7|12
1735219550000|2024-12-26 13:25:50|113668.3|113618.3|113668.8|113618.8|113668.9|113618.9|113664.3|113614.3|10
1735219560000|2024-12-26 13:26:00|113668.4|113618.4|113668.4|113618.4|113668.4|113618.4|113668.4|113618.4|1
1735219570000|2024-12-26 13:26:10|113668.6|113618.6|113668.6|113618.6|113668.6|113618.6|113668.6|113618.6|1
1735219580000|2024-12-26 13:26:20|113668.5|113618.5|113666.2|113616.2|113672|113622|113664.6|113614.6|21
1735219590000|2024-12-26 13:26:30|113665.1|113615.1|113665.9|113615.9|113671.9|113621.9|113665.1|113615.1|11
1735219600000|2024-12-26 13:26:40|113666|113616|113671.3|113621.3|113672.6|113622.6|113665|113615|16
1735219610000|2024-12-26 13:26:50|113670.6|113620.6|113672|113622|113672|113622|113667.5|113617.5|14
1735219620000|2024-12-26 13:27:00|113670.5|113620.5|113673|113623|113673.2|113623.2|113670.5|113620.5|20
1735219630000|2024-12-26 13:27:10|113673.5|113623.5|113672.9|113622.9|113674.7|113624.7|113672.9|113622.9|8
1735219640000|2024-12-26 13:27:20|113673.1|113623.1|113672.6|113622.6|113674.1|113624.1|113671.6|113621.6|13
1735219650000|2024-12-26 13:27:30|113673.9|113623.9|113673.2|113623.2|113674.3|113624.3|113672.6|113622.6|13
1735219660000|2024-12-26 13:27:40|113672.9|113622.9|113673.2|113623.2|113674.6|113624.6|113672.9|113622.9|13
1735219670000|2024-12-26 13:27:50|113673.4|113623.4|113673.1|113623.1|113677.4|113627.4|113672.6|113622.6|23
1735219680000|2024-12-26 13:28:00|113673.8|113623.8|113670.6|113620.6|113674.2|113624.2|113670.3|113620.3|45
1735219690000|2024-12-26 13:28:10|113671.8|113621.8|113673.5|113623.5|113675.8|113625.8|113671.3|113621.3|28
1735219700000|2024-12-26 13:28:20|113674.9|113624.9|113675.4|113625.4|113682.8|113632.8|113670.4|113620.4|41
1735219710000|2024-12-26 13:28:30|113673.9|113623.9|113672.5|113622.5|113683.9|113633.9|113672.4|113622.4|30
1735219720000|2024-12-26 13:28:40|113673.2|113623.2|113675|113625|113675|113625|113672.5|113622.5|14
1735219730000|2024-12-26 13:28:50|113674.4|113624.4|113673.3|113623.3|113675|113625|113672.2|113622.2|16
1735219740000|2024-12-26 13:29:00|113669.2|113619.2|113673.1|113623.1|113678.4|113628.4|113666.5|113616.5|38
1735219750000|2024-12-26 13:29:10|113671|113621|113673.7|113623.7|113674.2|113624.2|113660.1|113610.1|47
1735219760000|2024-12-26 13:29:20|113657.8|113607.8|113667.5|113617.5|113673|113623|113657.8|113607.8|51
1735219770000|2024-12-26 13:29:30|113666.3|113616.3|113662.4|113612.4|113669.7|113619.7|113660.9|113610.9|58
1735219780000|2024-12-26 13:29:40|113662|113612|113653|113603|113669.2|113625.3|113639.3|113589.3|45
1735219790000|2024-12-26 13:29:50|113651|113601|113746.3|113546.3|113762.4|113601|113640.2|113544.2|19
1735219800000|2024-12-26 13:30:00|113755.3|113555.3|113799.1|113599.1|113843.8|113643.8|113738.2|113538.2|35
1735219810000|2024-12-26 13:30:10|113775.7|113575.7|113766.4|113566.4|113796.1|113596.1|113748.6|113548.6|20
1735219820000|2024-12-26 13:30:20|113765.9|113565.9|113745.6|113545.6|113765.9|113565.9|113740.2|113540.2|21
1735219830000|2024-12-26 13:30:30|113749|113549|113764.9|113564.9|113773.8|113573.8|113728.3|113528.3|35
1735219840000|2024-12-26 13:30:40|113764.5|113564.5|113702.1|113535.1|113764.5|113564.5|113700.1|113520.1|32
1735219850000|2024-12-26 13:30:50|113700.8|113540.1|113703.1|113540.1|113705.4|113540.1|113698.1|113537.7|8
1735219860000|2024-12-26 13:31:00|113703|113526.7|113722|113540.1|113722|113542.9|113701.1|113526.7|13
1735219870000|2024-12-26 13:31:10|113714|113540|113708.2|113531.9|113718.8|113540.5|113704.9|113527.3|16
1735219880000|2024-12-26 13:31:20|113707.5|113531|113719.2|113529.8|113722.2|113539.3|113707.5|113529.8|17
1735219890000|2024-12-26 13:31:30|113719.4|113529.9|113710.7|113525.1|113719.4|113536.3|113703.4|113525.1|8
1735219900000|2024-12-26 13:31:40|113708.3|113527.6|113734.4|113549.9|113734.4|113550.4|113704.5|113525.1|19
1735219910000|2024-12-26 13:31:50|113733.8|113550.3|113729.6|113558.5|113733.8|113558.5|113724.9|113548.8|11
1735219920000|2024-12-26 13:32:00|113735.9|113560.8|113747.9|113573.7|113747.9|113573.7|113727.9|113557.6|15
1735219930000|2024-12-26 13:32:10|113721.6|113595.4|113677.6|113627.6|113721.6|113627.6|113677.6|113589.6|7
1735219940000|2024-12-26 13:32:20|113677.2|113627.2|113725.9|113599.7|113725.9|113639|113677.2|113589|10
1735219950000|2024-12-26 13:32:30|113682.9|113597.9|113684.5|113634.5|113725.9|113637.8|113682.9|113597.9|11
1735219960000|2024-12-26 13:32:40|113684.3|113634.3|113686|113636|113686.4|113636.4|113684.1|113634.1|8
1735219970000|2024-12-26 13:32:50|113686.1|113636.1|113684.8|113634.8|113686.1|113636.1|113684.8|113634.8|6
1735219980000|2024-12-26 13:33:00|113683.5|113633.5|113691.7|113641.7|113691.7|113641.7|113678.5|113628.5|24
1735219990000|2024-12-26 13:33:10|113692.2|113642.2|113687.8|113637.8|113692.7|113642.7|113679|113629|15
1735220000000|2024-12-26 13:33:20|113686.1|113636.1|113689.7|113639.7|113730.8|113639.7|113683|113603.3|15
1735220010000|2024-12-26 13:33:30|113689.8|113639.8|113689.9|113639.9|113690.8|113640.8|113686.8|113636.8|13
1735220020000|2024-12-26 13:33:40|113682.8|113632.8|113685|113635|113685.6|113635.6|113680.8|113630.8|15
1735220030000|2024-12-26 13:33:50|113684.1|113634.1|113678.8|113628.8|113687|113637|113675.4|113625.4|17
1735220040000|2024-12-26 13:34:00|113675.5|113625.5|113660.3|113610.3|113679.5|113629.5|113659.8|113609.8|16
1735220050000|2024-12-26 13:34:10|113657.8|113607.8|113665|113615|113672.5|113622.5|113657.8|113607.8|30
1735220060000|2024-12-26 13:34:20|113665.9|113615.9|113664.8|113614.8|113668.6|113618.6|113663.8|113613.8|20
1735220070000|2024-12-26 13:34:30|113664.6|113614.6|113672.9|113622.9|113673.3|113623.3|113663.4|113613.4|20
1735220080000|2024-12-26 13:34:40|113674.3|113624.3|113658.7|113608.7|113674.3|113624.3|113655.4|113605.4|19
1735220090000|2024-12-26 13:34:50|113660.5|113610.5|113656.7|113606.7|113662.9|113612.9|113656.6|113606.6|14
1735220100000|2024-12-26 13:35:00|113654.3|113604.3|113658.1|113608.1|113663.6|113613.6|113649.1|113599.1|29
1735220110000|2024-12-26 13:35:10|113657.5|113607.5|113659.2|113609.2|113661.8|113611.8|113655.9|113605.9|29
1735220120000|2024-12-26 13:35:20|113662.4|113612.4|113674.9|113624.9|113677.9|113627.9|113660.5|113610.5|39
1735220130000|2024-12-26 13:35:30|113676.3|113626.3|113679|113629|113681.5|113631.5|113672.7|113622.7|33
1735220140000|2024-12-26 13:35:40|113677.4|113627.4|113662.8|113612.8|113677.4|113627.4|113662.8|113612.8|48
1735220150000|2024-12-26 13:35:50|113661.7|113611.7|113663.9|113613.9|113669.1|113619.1|113661.7|113611.7|30
1735220160000|2024-12-26 13:36:00|113663.5|113613.5|113666|113616|113666|113616|113661|113611|26
1735220170000|2024-12-26 13:36:10|113668|113618|113659.1|113609.1|113668|113618|113653.6|113603.6|25
1735220180000|2024-12-26 13:36:20|113658.1|113608.1|113660.7|113610.7|113664.6|113614.6|113656.8|113606.8|36
1735220190000|2024-12-26 13:36:30|113661.6|113611.6|113656.1|113606.1|113661.6|113611.6|113653.3|113603.3|13
1735220200000|2024-12-26 13:36:40|113654.4|113604.4|113650.3|113600.3|113654.8|113604.8|113650|113600|34
1735220210000|2024-12-26 13:36:50|113650.2|113600.2|113637.3|113587.3|113651.8|113601.8|113634.1|113584.1|36
1735220220000|2024-12-26 13:37:00|113637.7|113587.7|113623.3|113573.3|113638.6|113588.6|113619.4|113569.4|57
1735220230000|2024-12-26 13:37:10|113624.9|113574.9|113624.2|113574.2|113629.8|113579.8|113614.8|113564.8|40
1735220240000|2024-12-26 13:37:20|113626.2|113576.2|113620.4|113570.4|113626.2|113576.2|113615.9|113565.9|34
1735220250000|2024-12-26 13:37:30|113619|113569|113622.5|113572.5|113622.5|113572.5|113618|113568|16
1735220260000|2024-12-26 13:37:40|113623.5|113573.5|113631.8|113581.8|113636.9|113586.9|113622.5|113572.5|36
1735220270000|2024-12-26 13:37:50|113632.9|113582.9|113642.9|113592.9|113646.5|113596.5|113624.2|113574.2|32
1735220280000|2024-12-26 13:38:00|113644|113594|113647.5|113597.5|113653.1|113603.1|113644|113594|27
1735220290000|2024-12-26 13:38:10|113649.5|113599.5|113654.3|113604.3|113655.7|113605.7|113645.8|113595.8|27
1735220300000|2024-12-26 13:38:20|113653.7|113603.7|113690.2|113640.2|113693|113643|113653.7|113603.7|44
1735220310000|2024-12-26 13:38:30|113689.7|113639.7|113694|113644|113700.4|113650.4|113685.8|113635.8|24
1735220320000|2024-12-26 13:38:40|113693.4|113643.4|113703.5|113653.5|113705.2|113655.2|113693.4|113643.4|37
1735220330000|2024-12-26 13:38:50|113701.5|113651.5|113696.4|113646.4|113704.3|113654.3|113694.6|113644.6|42
1735220340000|2024-12-26 13:39:00|113696.9|113646.9|113700.8|113650.8|113705.6|113655.6|113690.5|113640.5|57
1735220350000|2024-12-26 13:39:10|113703|113653|113696.9|113646.9|113703|113653|113695.7|113645.7|13
1735220360000|2024-12-26 13:39:20|113695.5|113645.5|113698.5|113648.5|113698.5|113648.5|113695|113645|14
1735220370000|2024-12-26 13:39:30|113698.3|113648.3|113694|113644|113698.3|113648.3|113694|113644|8
1735220380000|2024-12-26 13:39:40|113697.1|113647.1|113699|113649|113707.5|113657.5|113697.1|113647.1|29
1735220390000|2024-12-26 13:39:50|113699.1|113649.1|113689.2|113639.2|113699.2|113649.2|113687.1|113637.1|33
1735220400000|2024-12-26 13:40:00|113694.6|113644.6|113693.3|113643.3|113696.9|113646.9|113685|113635|40
1735220410000|2024-12-26 13:40:10|113697.3|113647.3|113693.2|113643.2|113697.3|113647.3|113685.5|113635.5|25
1735220420000|2024-12-26 13:40:20|113695.9|113645.9|113696.9|113646.9|113707.5|113657.5|113694|113644|37
1735220430000|2024-12-26 13:40:30|113693.9|113643.9|113695.9|113645.9|113706|113656|113693.9|113643.9|39
1735220440000|2024-12-26 13:40:40|113694.2|113644.2|113693.1|113643.1|113694.2|113644.2|113692.7|113642.7|8
1735220450000|2024-12-26 13:40:50|113691.2|113641.2|113686.5|113636.5|113691.2|113641.2|113677.2|113627.2|21
1735220460000|2024-12-26 13:41:00|113683.8|113633.8|113689.2|113639.2|113692|113642|113683.8|113633.8|19
1735220470000|2024-12-26 13:41:10|113687.1|113637.1|113684.9|113634.9|113688.8|113638.8|113682.8|113632.8|14
1735220480000|2024-12-26 13:41:20|113685.7|113635.7|113684.5|113634.5|113691.8|113641.8|113684.5|113634.5|17
1735220490000|2024-12-26 13:41:30|113686.3|113636.3|113686.9|113636.9|113693|113643|113685|113635|18
1735220500000|2024-12-26 13:41:40|113686.8|113636.8|113679.9|113629.9|113686.8|113636.8|113679.9|113629.9|16
1735220510000|2024-12-26 13:41:50|113681.2|113631.2|113669.9|113619.9|113681.2|113631.2|113669.9|113619.9|20
1735220520000|2024-12-26 13:42:00|113671|113621|113672.4|113622.4|113673.5|113623.5|113668.8|113618.8|19
1735220530000|2024-12-26 13:42:10|113669.5|113619.5|113672.2|113622.2|113672.5|113622.5|113665.7|113615.7|16
1735220540000|2024-12-26 13:42:20|113671.9|113621.9|113649.2|113599.2|113672.5|113622.5|113649.2|113599.2|31
1735220550000|2024-12-26 13:42:30|113650.6|113600.6|113666.5|113616.5|113667.5|113617.5|113645.1|113595.1|30
1735220560000|2024-12-26 13:42:40|113665.4|113615.4|113656.8|113606.8|113665.4|113615.4|113655|113605|25
1735220570000|2024-12-26 13:42:50|113656|113606|113652.3|113602.3|113668.3|113618.3|113652.3|113602.3|27
1735220580000|2024-12-26 13:43:00|113653.7|113603.7|113655.3|113605.3|113655.3|113605.3|113651.6|113601.6|14
1735220590000|2024-12-26 13:43:10|113653.3|113603.3|113652.7|113602.7|113654.5|113604.5|113652.4|113602.4|11
1735220600000|2024-12-26 13:43:20|113654.2|113604.2|113659.9|113609.9|113659.9|113609.9|113653.2|113603.2|16
1735220610000|2024-12-26 13:43:30|113657.8|113607.8|113656.2|113606.2|113659.1|113609.1|113656.2|113606.2|7
1735220620000|2024-12-26 13:43:40|113656.6|113606.6|113658.9|113608.9|113662.8|113612.8|113656.4|113606.4|17
1735220630000|2024-12-26 13:43:50|113659.3|113609.3|113656.5|113606.5|113659.9|113609.9|113656.1|113606.1|8
1735220640000|2024-12-26 13:44:00|113642.8|113592.8|113650.3|113600.3|113650.9|113600.9|113642.8|113592.8|12
1735220650000|2024-12-26 13:44:10|113650.2|113600.2|113654.2|113604.2|113659.9|113609.9|113649.4|113599.4|14
1735220660000|2024-12-26 13:44:20|113654.1|113604.1|113654.7|113604.7|113654.8|113604.8|113654.1|113604.1|7
1735220670000|2024-12-26 13:44:30|113656.9|113606.9|113654.9|113604.9|113658.2|113608.2|113652.6|113602.6|12
1735220680000|2024-12-26 13:44:40|113654.7|113604.7|113659.9|113609.9|113659.9|113609.9|113654.7|113604.7|15
1735220690000|2024-12-26 13:44:50|113658.7|113608.7|113658.2|113608.2|113664|113614|113656.6|113606.6|18
1735220700000|2024-12-26 13:45:00|113658.1|113608.1|113654.6|113604.6|113660.9|113610.9|113654.6|113604.6|20
1735220710000|2024-12-26 13:45:10|113657.2|113607.2|113654.8|113604.8|113657.9|113607.9|113651.1|113601.1|15
1735220720000|2024-12-26 13:45:20|113653.5|113603.5|113653.2|113603.2|113654.9|113604.9|113650.8|113600.8|10
1735220730000|2024-12-26 13:45:30|113653.1|113603.1|113647.4|113597.4|113653.2|113603.2|113647.4|113597.4|9
1735220740000|2024-12-26 13:45:40|113648|113598|113649.2|113599.2|113650.7|113600.7|113646.8|113596.8|13
1735220750000|2024-12-26 13:45:50|113649.4|113599.4|113646.6|113596.6|113654.4|113604.4|113646.5|113596.5|25
1735220760000|2024-12-26 13:46:00|113646.4|113596.4|113640.4|113590.4|113647.9|113597.9|113638.3|113588.3|14
1735220770000|2024-12-26 13:46:10|113638.3|113588.3|113626.7|113576.7|113638.3|113588.3|113626.7|113576.7|20
1735220780000|2024-12-26 13:46:20|113627.9|113577.9|113647.8|113597.8|113653.6|113603.6|113627.9|113577.9|22
1735220790000|2024-12-26 13:46:30|113647.9|113597.9|113655.5|113605.5|113658.9|113608.9|113647.9|113597.9|10
1735220800000|2024-12-26 13:46:40|113659.3|113609.3|113658.6|113608.6|113664.4|113614.4|113654.1|113604.1|28
1735220810000|2024-12-26 13:46:50|113661.2|113611.2|113679.2|113629.2|113681.5|113631.5|113658|113608|22
1735220820000|2024-12-26 13:47:00|113680.1|113630.1|113686.8|113636.8|113690.6|113640.6|113675.6|113625.6|44
1735220830000|2024-12-26 13:47:10|113686.7|113636.7|113691.8|113641.8|113691.8|113641.8|113679.5|113629.5|24
1735220840000|2024-12-26 13:47:20|113688.5|113638.5|113684.3|113634.3|113691.8|113641.8|113684|113634|23
1735220850000|2024-12-26 13:47:30|113684.4|113634.4|113685|113635|113685.9|113635.9|113684.4|113634.4|8
1735220860000|2024-12-26 13:47:40|113685.6|113635.6|113679.7|113629.7|113691.3|113641.3|113679.4|113629.4|29
1735220870000|2024-12-26 13:47:50|113682|113632|113682.7|113632.7|113688.5|113638.5|113677.9|113627.9|31
1735220880000|2024-12-26 13:48:00|113681.9|113631.9|113658.1|113608.1|113688|113638|113650.9|113600.9|43
1735220890000|2024-12-26 13:48:10|113656.8|113606.8|113656.4|113606.4|113664.6|113614.6|113655.9|113605.9|21
1735220900000|2024-12-26 13:48:20|113655.3|113605.3|113655.8|113605.8|113660.5|113610.5|113654.8|113604.8|11
1735220910000|2024-12-26 13:48:30|113655.6|113605.6|113650.3|113600.3|113655.8|113605.8|113637.2|113587.2|22
1735220920000|2024-12-26 13:48:40|113650.9|113600.9|113650.6|113600.6|113653.9|113603.9|113647.3|113597.3|18
1735220930000|2024-12-26 13:48:50|113651.2|113601.2|113649.5|113599.5|113651.2|113601.2|113647.7|113597.7|9
1735220940000|2024-12-26 13:49:00|113645.4|113595.4|113653.8|113603.8|113654.2|113604.2|113643.2|113593.2|28
1735220950000|2024-12-26 13:49:10|113652.5|113602.5|113650.2|113600.2|113659.1|113609.1|113649.2|113599.2|20
1735220960000|2024-12-26 13:49:20|113650|113600|113650.2|113600.2|113652.2|113602.2|113650|113600|11
1735220970000|2024-12-26 13:49:30|113649.9|113599.9|113647.1|113597.1|113654|113604|113646|113596|15
1735220980000|2024-12-26 13:49:40|113647.3|113597.3|113647.5|113597.5|113650|113600|113644.5|113594.5|13
1735220990000|2024-12-26 13:49:50|113647.6|113597.6|113652.8|113602.8|113658.5|113608.5|113647.6|113597.6|20
1735221000000|2024-12-26 13:50:00|113651.8|113601.8|113655.4|113605.4|113663.1|113613.1|113651.8|113601.8|25
1735221010000|2024-12-26 13:50:10|113655.8|113605.8|113655.3|113605.3|113660.1|113610.1|113655.3|113605.3|7
1735221020000|2024-12-26 13:50:20|113654.7|113604.7|113653.1|113603.1|113655.7|113605.7|113650.7|113600.7|11
1735221030000|2024-12-26 13:50:30|113653.2|113603.2|113652.3|113602.3|113656.5|113606.5|113650.3|113600.3|18
1735221040000|2024-12-26 13:50:40|113649.8|113599.8|113656.9|113606.9|113665.4|113615.4|113649.4|113599.4|39
1735221050000|2024-12-26 13:50:50|113657.1|113607.1|113682.7|113632.7|113688.4|113638.4|113657.1|113607.1|50
1735221060000|2024-12-26 13:51:00|113686.1|113636.1|113680|113630|113690.3|113640.3|113675.9|113625.9|39
1735221070000|2024-12-26 13:51:10|113681.9|113631.9|113683.5|113633.5|113688.1|113638.1|113674|113624|26
1735221080000|2024-12-26 13:51:20|113685.8|113635.8|113680.1|113630.1|113693.4|113643.4|113679.4|113629.4|28
1735221090000|2024-12-26 13:51:30|113679.2|113629.2|113676.1|113626.1|113687.4|113637.4|113675|113625|27
1735221100000|2024-12-26 13:51:40|113677.6|113627.6|113676.8|113626.8|113681.9|113631.9|113665.5|113615.5|20
1735221110000|2024-12-26 13:51:50|113670.1|113620.1|113672.4|113622.4|113680.1|113630.1|113670.1|113620.1|26
1735221120000|2024-12-26 13:52:00|113672.6|113622.6|113665.2|113615.2|113672.6|113622.6|113665.2|113615.2|10
1735221130000|2024-12-26 13:52:10|113667|113617|113659.1|113609.1|113667|113617|113656.3|113606.3|11
1735221140000|2024-12-26 13:52:20|113656.9|113606.9|113656.6|113606.6|113657.7|113607.7|113652.3|113602.3|14
1735221150000|2024-12-26 13:52:30|113656.7|113606.7|113652.7|113602.7|113658.2|113608.2|113648.5|113598.5|8
1735221160000|2024-12-26 13:52:40|113654.3|113604.3|113657.1|113607.1|113660.8|113610.8|113652.9|113602.9|17
1735221170000|2024-12-26 13:52:50|113657.2|113607.2|113657.2|113607.2|113657.5|113607.5|113657.2|113607.2|4
1735221180000|2024-12-26 13:53:00|113657.4|113607.4|113657.9|113607.9|113658.1|113608.1|113657.4|113607.4|4
1735221190000|2024-12-26 13:53:10|113658.1|113608.1|113678.6|113628.6|113683.8|113633.8|113658.1|113608.1|28
1735221200000|2024-12-26 13:53:20|113678.8|113628.8|113666.5|113616.5|113680.2|113630.2|113666.5|113616.5|20
1735221210000|2024-12-26 13:53:30|113666.8|113616.8|113673.8|113623.8|113675.3|113625.3|113666.8|113616.8|19
1735221220000|2024-12-26 13:53:40|113673.4|113623.4|113669.5|113619.5|113676.9|113626.9|113669.5|113619.5|17
1735221230000|2024-12-26 13:53:50|113671.4|113621.4|113667.5|113617.5|113671.4|113621.4|113666.9|113616.9|13
1735221240000|2024-12-26 13:54:00|113666.9|113616.9|113669.7|113619.7|113669.8|113619.8|113666.9|113616.9|10
1735221250000|2024-12-26 13:54:10|113666.4|113616.4|113668.9|113618.9|113670.4|113620.4|113666.4|113616.4|17
1735221260000|2024-12-26 13:54:20|113671|113621|113666|113616|113674.6|113624.6|113663.6|113613.6|20
1735221270000|2024-12-26 13:54:30|113664.4|113614.4|113663.1|113613.1|113664.4|113614.4|113663.1|113613.1|4
1735221280000|2024-12-26 13:54:40|113657.9|113607.9|113643.5|113593.5|113657.9|113607.9|113641|113591|17
1735221290000|2024-12-26 13:54:50|113643.2|113593.2|113642.6|113592.6|113643.2|113593.2|113642.6|113592.6|3
1735221300000|2024-12-26 13:55:00|113641|113591|113643.5|113593.5|113650.8|113600.8|113633.7|113583.7|24
1735221310000|2024-12-26 13:55:10|113638.1|113588.1|113617.5|113567.5|113638.1|113588.1|113615.8|113565.8|32
1735221320000|2024-12-26 13:55:20|113615.6|113565.6|113615|113565|113620.2|113570.2|113615|113565|19
1735221330000|2024-12-26 13:55:30|113613.9|113563.9|113613.4|113563.4|113614.1|113564.1|113612.5|113562.5|5
1735221340000|2024-12-26 13:55:40|113613.3|113563.3|113617.8|113567.8|113621.5|113571.5|113611.3|113561.3|21
1735221350000|2024-12-26 13:55:50|113617.2|113567.2|113617.2|113567.2|113619.2|113569.2|113617.2|113567.2|7
1735221360000|2024-12-26 13:56:00|113620.3|113570.3|113616.8|113566.8|113620.3|113570.3|113616.8|113566.8|9
1735221370000|2024-12-26 13:56:10|113621.2|113571.2|113625.7|113575.7|113628.8|113578.8|113619.3|113569.3|13
1735221380000|2024-12-26 13:56:20|113626.7|113576.7|113626.4|113576.4|113626.9|113576.9|113624.7|113574.7|13
1735221390000|2024-12-26 13:56:30|113624|113574|113635.3|113585.3|113644.4|113594.4|113622.8|113572.8|24
1735221400000|2024-12-26 13:56:40|113635.5|113585.5|113634.9|113584.9|113637.9|113587.9|113634|113584|11
1735221410000|2024-12-26 13:56:50|113636.3|113586.3|113640.4|113590.4|113643|113593|113636.3|113586.3|14
1735221420000|2024-12-26 13:57:00|113642|113592|113623.4|113573.4|113642.1|113592.1|113622.7|113572.7|24
1735221430000|2024-12-26 13:57:10|113624.4|113574.4|113626.3|113576.3|113628.6|113578.6|113624.4|113574.4|12
1735221440000|2024-12-26 13:57:20|113624.6|113574.6|113626.3|113576.3|113626.3|113576.3|113621|113571|9
1735221450000|2024-12-26 13:57:30|113626.8|113576.8|113628|113578|113628.9|113578.9|113625.5|113575.5|11
1735221460000|2024-12-26 13:57:40|113628.1|113578.1|113647.2|113597.2|113657.9|113607.9|113628.1|113578.1|15
1735221470000|2024-12-26 13:57:50|113648.3|113598.3|113656|113606|113664.9|113614.9|113648.3|113598.3|28
1735221480000|2024-12-26 13:58:00|113658.5|113608.5|113676.6|113626.6|113684.8|113634.8|113658.5|113608.5|37
1735221490000|2024-12-26 13:58:10|113674.5|113624.5|113677.7|113627.7|113682.2|113632.2|113670.1|113620.1|37
1735221500000|2024-12-26 13:58:20|113679.5|113629.5|113675.5|113625.5|113683.1|113633.1|113675.5|113625.5|32
1735221510000|2024-12-26 13:58:30|113675.2|113625.2|113676.4|113626.4|113683.3|113633.3|113674.3|113624.3|47
1735221520000|2024-12-26 13:58:40|113676.8|113626.8|113679.2|113629.2|113685.3|113635.3|113674.6|113624.6|45
1735221530000|2024-12-26 13:58:50|113685|113635|113678.2|113628.2|113685|113635|113678.1|113628.1|8
1735221540000|2024-12-26 13:59:00|113678.3|113628.3|113678.5|113628.5|113680.7|113630.7|113676.8|113626.8|17
1735221550000|2024-12-26 13:59:10|113678.6|113628.6|113680.7|113630.7|113681.2|113631.2|113675.2|113625.2|11
1735221560000|2024-12-26 13:59:20|113679.2|113629.2|113673.7|113623.7|113683.5|113633.5|113669.2|113619.2|17
1735221570000|2024-12-26 13:59:30|113673.1|113623.1|113667.1|113617.1|113674.8|113624.8|113666.8|113616.8|16
1735221580000|2024-12-26 13:59:40|113669.2|113619.2|113669.2|113619.2|113669.4|113619.4|113665.9|113615.9|15
1735221590000|2024-12-26 13:59:50|113668.8|113618.8|113665.3|113615.3|113669.1|113619.1|113664.9|113614.9|15
1735221600000|2024-12-26 14:00:00|113667.7|113617.7|113656|113606|113668.4|113618.4|113653|113603|32
1735221610000|2024-12-26 14:00:10|113655.2|113605.2|113653.4|113603.4|113655.2|113605.2|113647.8|113597.8|22
1735221620000|2024-12-26 14:00:20|113653.8|113603.8|113650.8|113600.8|113653.8|113603.8|113649.7|113599.7|20
1735221630000|2024-12-26 14:00:30|113649|113599|113646.8|113596.8|113649.8|113599.8|113644.6|113594.6|17
1735221640000|2024-12-26 14:00:40|113647.1|113597.1|113650.4|113600.4|113650.4|113600.4|113646.9|113596.9|7
1735221650000|2024-12-26 14:00:50|113652.2|113602.2|113654.9|113604.9|113657.7|113607.7|113650.2|113600.2|11
1735221660000|2024-12-26 14:01:00|113648.3|113598.3|113670.1|113620.1|113679.3|113629.3|113648.3|113598.3|25
1735221670000|2024-12-26 14:01:10|113671.8|113621.8|113661.7|113611.7|113671.8|113621.8|113658|113608|21
1735221680000|2024-12-26 14:01:20|113662.4|113612.4|113662.2|113612.2|113664.1|113614.1|113661.1|113611.1|18
1735221690000|2024-12-26 14:01:30|113663.4|113613.4|113663.8|113613.8|113663.8|113613.8|113661|113611|9
1735221700000|2024-12-26 14:01:40|113662|113612|113666.8|113616.8|113667.8|113617.8|113662|113612|9
1735221710000|2024-12-26 14:01:50|113662.2|113612.2|113668.6|113618.6|113670.1|113620.1|113660.8|113610.8|20
1735221720000|2024-12-26 14:02:00|113669.3|113619.3|113670.3|113620.3|113674.1|113624.1|113662|113612|19
1735221730000|2024-12-26 14:02:10|113671.3|113621.3|113695.5|113645.5|113701.1|113651.1|113671.3|113621.3|36
1735221740000|2024-12-26 14:02:20|113695.7|113645.7|113695.8|113645.8|113699.2|113649.2|113684.1|113634.1|38
1735221750000|2024-12-26 14:02:30|113694|113644|113697|113647|113697|113647|113691.3|113641.3|20
1735221760000|2024-12-26 14:02:40|113697.2|113647.2|113689.6|113639.6|113697.5|113647.5|113680.4|113630.4|22
1735221770000|2024-12-26 14:02:50|113684.4|113634.4|113685|113635|113689.5|113639.5|113682.5|113632.5|48
1735221780000|2024-12-26 14:03:00|113686.6|113636.6|113685.5|113635.5|113692.8|113642.8|113681.3|113631.3|50
1735221790000|2024-12-26 14:03:10|113687.9|113637.9|113691|113641|113696|113646|113685.5|113635.5|53
1735221800000|2024-12-26 14:03:20|113690.8|113640.8|113688.8|113638.8|113694.8|113644.8|113688.8|113638.8|12
1735221810000|2024-12-26 14:03:30|113688.2|113638.2|113689.3|113639.3|113693.9|113643.9|113687.5|113637.5|25
1735221820000|2024-12-26 14:03:40|113691.1|113641.1|113694.3|113644.3|113695.2|113645.2|113687.3|113637.3|25
1735221830000|2024-12-26 14:03:50|113694.1|113644.1|113697.8|113647.8|113697.8|113647.8|113689.9|113639.9|26
1735221840000|2024-12-26 14:04:00|113696.5|113646.5|113686|113636|113698.2|113648.2|113683|113633|38
1735221850000|2024-12-26 14:04:10|113682.8|113632.8|113689.5|113639.5|113691.5|113641.5|113682.8|113632.8|36
1735221860000|2024-12-26 14:04:20|113687.5|113637.5|113685.1|113635.1|113693.1|113643.1|113684.1|113634.1|26
1735221870000|2024-12-26 14:04:30|113687.3|113637.3|113683.4|113633.4|113689.4|113639.4|113681.8|113631.8|29
1735221880000|2024-12-26 14:04:40|113686.4|113636.4|113689.6|113639.6|113689.6|113639.6|113683.1|113633.1|26
1735221890000|2024-12-26 14:04:50|113690.6|113640.6|113684.1|113634.1|113692.6|113642.6|113680.6|113630.6|25
1735221900000|2024-12-26 14:05:00|113682.9|113632.9|113685.4|113635.4|113692.4|113642.4|113679.2|113629.2|51
1735221910000|2024-12-26 14:05:10|113679.8|113629.8|113681|113631|113684.4|113634.4|113677.3|113627.3|26
1735221920000|2024-12-26 14:05:20|113683.4|113633.4|113677.4|113627.4|113683.4|113633.4|113677.2|113627.2|33
1735221930000|2024-12-26 14:05:30|113679.4|113629.4|113674.5|113624.5|113682.4|113632.4|113671.7|113621.7|29
1735221940000|2024-12-26 14:05:40|113674.7|113624.7|113683.6|113633.6|113684.4|113634.4|113671.6|113621.6|30
1735221950000|2024-12-26 14:05:50|113682.6|113632.6|113676.9|113626.9|113682.9|113632.9|113676.9|113626.9|17
1735221960000|2024-12-26 14:06:00|113675.4|113625.4|113678|113628|113681.3|113631.3|113675.4|113625.4|14
1735221970000|2024-12-26 14:06:10|113678.9|113628.9|113679.3|113629.3|113686|113636|113676.2|113626.2|18
1735221980000|2024-12-26 14:06:20|113679.7|113629.7|113676.7|113626.7|113679.7|113629.7|113676.7|113626.7|9
1735221990000|2024-12-26 14:06:30|113675.2|113625.2|113674.2|113624.2|113675.4|113625.4|113674.2|113624.2|13
1735222000000|2024-12-26 14:06:40|113674.4|113624.4|113670.5|113620.5|113675.8|113625.8|113665.9|113615.9|16
1735222010000|2024-12-26 14:06:50|113670.3|113620.3|113667.7|113617.7|113670.3|113620.3|113664|113614|13
1735222020000|2024-12-26 14:07:00|113663.1|113613.1|113668.8|113618.8|113668.8|113618.8|113663.1|113613.1|13
1735222030000|2024-12-26 14:07:10|113669.7|113619.7|113664.2|113614.2|113669.7|113619.7|113660|113610|23
1735222040000|2024-12-26 14:07:20|113664.3|113614.3|113660.3|113610.3|113664.4|113614.4|113653|113603|14
1735222050000|2024-12-26 14:07:30|113661.8|113611.8|113657.6|113607.6|113662|113612|113656|113606|13
1735222060000|2024-12-26 14:07:40|113662|113612|113660.5|113610.5|113662.5|113612.5|113656.4|113606.4|12
1735222070000|2024-12-26 14:07:50|113661.5|113611.5|113658.9|113608.9|113661.5|113611.5|113654.4|113604.4|9
1735222080000|2024-12-26 14:08:00|113658.8|113608.8|113658|113608|113658.8|113608.8|113653.7|113603.7|16
1735222090000|2024-12-26 14:08:10|113657.9|113607.9|113658.4|113608.4|113660.3|113610.3|113651.3|113601.3|15
1735222100000|2024-12-26 14:08:20|113659|113609|113658.3|113608.3|113659.1|113609.1|113654.7|113604.7|12
1735222110000|2024-12-26 14:08:30|113658|113608|113667.5|113617.5|113668.5|113618.5|113658|113608|9
1735222120000|2024-12-26 14:08:40|113668.5|113618.5|113666.8|113616.8|113669.7|113619.7|113664.7|113614.7|16
1735222130000|2024-12-26 14:08:50|113666.9|113616.9|113671|113621|113671.6|113621.6|113659.9|113609.9|17
1735222140000|2024-12-26 14:09:00|113669.6|113619.6|113668.3|113618.3|113672.1|113622.1|113663.2|113613.2|11
1735222150000|2024-12-26 14:09:10|113668.5|113618.5|113674.2|113624.2|113674.2|113624.2|113664|113614|11
1735222160000|2024-12-26 14:09:20|113674|113624|113676.3|113626.3|113678.5|113628.5|113667.2|113617.2|22
1735222170000|2024-12-26 14:09:30|113677|113627|113673.5|113623.5|113678.2|113628.2|113673.1|113623.1|9
1735222180000|2024-12-26 14:09:40|113673.3|113623.3|113671|113621|113674.5|113624.5|113666|113616|8
1735222190000|2024-12-26 14:09:50|113669.7|113619.7|113670.1|113620.1|113670.8|113620.8|113669.2|113619.2|7
1735222200000|2024-12-26 14:10:00|113670.9|113620.9|113675.6|113625.6|113676.8|113626.8|113670.9|113620.9|17
1735222210000|2024-12-26 14:10:10|113676.6|113626.6|113676.7|113626.7|113679.7|113629.7|113674.8|113624.8|14
1735222220000|2024-12-26 14:10:20|113675.7|113625.7|113679.2|113629.2|113680.1|113630.1|113675.7|113625.7|21
1735222230000|2024-12-26 14:10:30|113679.1|113629.1|113676.9|113626.9|113681|113631|113673.9|113623.9|32
1735222240000|2024-12-26 14:10:40|113677.2|113627.2|113678|113628|113681.4|113631.4|113677.1|113627.1|18
1735222250000|2024-12-26 14:10:50|113677.2|113627.2|113670.7|113620.7|113678|113628|113665.6|113615.6|15
1735222260000|2024-12-26 14:11:00|113669.9|113619.9|113668.7|113618.7|113671.3|113621.3|113665|113615|17
1735222270000|2024-12-26 14:11:10|113666.7|113616.7|113665|113615|113666.7|113616.7|113664.4|113614.4|9
1735222280000|2024-12-26 14:11:20|113665.2|113615.2|113669.5|113619.5|113670.1|113620.1|113665.2|113615.2|8
1735222290000|2024-12-26 14:11:30|113668.1|113618.1|113670.8|113620.8|113670.8|113620.8|113668.1|113618.1|4
1735222300000|2024-12-26 14:11:40|113669|113619|113669.5|113619.5|113671.4|113621.4|113665.7|113615.7|8
1735222310000|2024-12-26 14:11:50|113668.8|113618.8|113670|113620|113672.8|113622.8|113667.7|113617.7|8
1735222320000|2024-12-26 14:12:00|113664.3|113614.3|113669.9|113619.9|113676.7|113626.7|113660.6|113610.6|27
1735222330000|2024-12-26 14:12:10|113667.3|113617.3|113668|113618|113670.6|113620.6|113662.8|113612.8|13
1735222340000|2024-12-26 14:12:20|113667.1|113617.1|113664.8|113614.8|113667.1|113617.1|113656.9|113606.9|15
1735222350000|2024-12-26 14:12:30|113666.9|113616.9|113671.1|113621.1|113674.8|113624.8|113666.6|113616.6|19
1735222360000|2024-12-26 14:12:40|113670.3|113620.3|113680.2|113630.2|113683.4|113633.4|113670.3|113620.3|21
1735222370000|2024-12-26 14:12:50|113680.3|113630.3|113674.3|113624.3|113680.4|113630.4|113672.1|113622.1|15
1735222380000|2024-12-26 14:13:00|113677.9|113627.9|113677.2|113627.2|113679.5|113629.5|113673.3|113623.3|31
1735222390000|2024-12-26 14:13:10|113679.6|113629.6|113677|113627|113682.1|113632.1|113675.4|113625.4|18
1735222400000|2024-12-26 14:13:20|113679.1|113629.1|113679|113629|113680.4|113630.4|113676.3|113626.3|25
1735222410000|2024-12-26 14:13:30|113680|113630|113699.1|113649.1|113706.7|113656.7|113676.5|113626.5|22
1735222420000|2024-12-26 14:13:40|113697.5|113647.5|113699.1|113649.1|113700.6|113650.6|113697.5|113647.5|10
1735222430000|2024-12-26 14:13:50|113700.7|113650.7|113700.9|113650.9|113703.6|113653.6|113698.2|113648.2|14
1735222440000|2024-12-26 14:14:00|113699.6|113649.6|113700.4|113650.4|113705.2|113655.2|113699.2|113649.2|17
1735222450000|2024-12-26 14:14:10|113701.2|113651.2|113676.5|113626.5|113702.1|113652.1|113668.2|113618.2|20
1735222460000|2024-12-26 14:14:20|113675.6|113625.6|113670.9|113620.9|113678.2|113628.2|113670.7|113620.7|23
1735222470000|2024-12-26 14:14:30|113671.7|113621.7|113670.9|113620.9|113671.7|113621.7|113669.5|113619.5|5
1735222480000|2024-12-26 14:14:40|113671.9|113621.9|113669|113619|113671.9|113621.9|113662.8|113612.8|15
1735222490000|2024-12-26 14:14:50|113670|113620|113669.6|113619.6|113670.6|113620.6|113658.8|113608.8|17
1735222500000|2024-12-26 14:15:00|113658.5|113608.5|113673.4|113623.4|113673.4|113623.4|113657.2|113607.2|36
1735222510000|2024-12-26 14:15:10|113667.9|113617.9|113671|113621|113674.6|113624.6|113667.4|113617.4|12
1735222520000|2024-12-26 14:15:20|113672.6|113622.6|113671.1|113621.1|113672.6|113622.6|113665.9|113615.9|10
1735222530000|2024-12-26 14:15:30|113671.3|113621.3|113673.3|113623.3|113673.3|113623.3|113671.3|113621.3|6
1735222540000|2024-12-26 14:15:40|113673.2|113623.2|113702.8|113652.8|113705.5|113655.5|113673.2|113623.2|20
1735222550000|2024-12-26 14:15:50|113703.8|113653.8|113703.4|113653.4|113703.8|113653.8|113700.9|113650.9|14
1735222560000|2024-12-26 14:16:00|113702.9|113652.9|113701.9|113651.9|113703.6|113653.6|113701.9|113651.9|9
1735222570000|2024-12-26 14:16:10|113700.8|113650.8|113700.3|113650.3|113702.2|113652.2|113696.8|113646.8|18
1735222580000|2024-12-26 14:16:20|113699.4|113649.4|113699.2|113649.2|113699.4|113649.4|113698.7|113648.7|7
1735222590000|2024-12-26 14:16:30|113699.1|113649.1|113699.1|113649.1|113699.1|113649.1|113699.1|113649.1|1
1735222600000|2024-12-26 14:16:40|113699.2|113649.2|113671.2|113621.2|113708.6|113658.6|113666.4|113616.4|33
1735222610000|2024-12-26 14:16:50|113672|113622|113672.5|113622.5|113672.9|113622.9|113672|113622|4
1735222620000|2024-12-26 14:17:00|113672.3|113622.3|113669.3|113619.3|113673.4|113623.4|113663.7|113613.7|19
1735222630000|2024-12-26 14:17:10|113671.6|113621.6|113671.4|113621.4|113671.6|113621.6|113667.9|113617.9|10
1735222640000|2024-12-26 14:17:20|113671.1|113621.1|113670.8|113620.8|113672.5|113622.5|113669|113619|11
1735222650000|2024-12-26 14:17:30|113670.6|113620.6|113672.6|113622.6|113673.6|113623.6|113670.6|113620.6|14
1735222660000|2024-12-26 14:17:40|113677.1|113627.1|113674.1|113624.1|113677.1|113627.1|113670.7|113620.7|18
1735222670000|2024-12-26 14:17:50|113673.6|113623.6|113673.2|113623.2|113673.6|113623.6|113670.9|113620.9|12
1735222680000|2024-12-26 14:18:00|113671|113621|113671.8|113621.8|113672.8|113622.8|113670.5|113620.5|11
1735222690000|2024-12-26 14:18:10|113672.1|113622.1|113669.7|113619.7|113673.4|113623.4|113669.1|113619.1|12
1735222700000|2024-12-26 14:18:20|113671.1|113621.1|113674.4|113624.4|113674.4|113624.4|113669.7|113619.7|10
1735222710000|2024-12-26 14:18:30|113673.2|113623.2|113672.5|113622.5|113673.3|113623.3|113671.1|113621.1|14
1735222720000|2024-12-26 14:18:40|113671.2|113621.2|113669.4|113619.4|113674.1|113624.1|113667.3|113617.3|20
1735222730000|2024-12-26 14:18:50|113669|113619|113670.9|113620.9|113672.8|113622.8|113667.5|113617.5|14
1735222740000|2024-12-26 14:19:00|113672.8|113622.8|113672.4|113622.4|113673.5|113623.5|113670.5|113620.5|13
1735222750000|2024-12-26 14:19:10|113672.3|113622.3|113669|113619|113673.2|113623.2|113667.3|113617.3|10
1735222760000|2024-12-26 14:19:20|113670.3|113620.3|113665.3|113615.3|113672.3|113622.3|113665.3|113615.3|25
1735222770000|2024-12-26 14:19:30|113667.9|113617.9|113668.1|113618.1|113669.8|113619.8|113667.9|113617.9|9
1735222780000|2024-12-26 14:19:40|113669.5|113619.5|113670.2|113620.2|113671.9|113621.9|113669.5|113619.5|8
1735222790000|2024-12-26 14:19:50|113670.7|113620.7|113672.2|113622.2|113672.2|113622.2|113670.7|113620.7|4
1735222800000|2024-12-26 14:20:00|113669.4|113619.4|113669.5|113619.5|113682.2|113632.2|113668.2|113618.2|15
1735222810000|2024-12-26 14:20:10|113669.7|113619.7|113665.7|113615.7|113669.7|113619.7|113661.8|113611.8|15
1735222820000|2024-12-26 14:20:20|113664|113614|113654.3|113604.3|113668.6|113618.6|113654.3|113604.3|14
1735222830000|2024-12-26 14:20:30|113663.3|113613.3|113663.9|113613.9|113666.2|113616.2|113657.1|113607.1|24
1735222840000|2024-12-26 14:20:40|113663.3|113613.3|113661.7|113611.7|113664.3|113614.3|113661.7|113611.7|7
1735222850000|2024-12-26 14:20:50|113663.2|113613.2|113665.5|113615.5|113666.6|113616.6|113663.2|113613.2|8
1735222860000|2024-12-26 14:21:00|113665.4|113615.4|113658.3|113608.3|113666.1|113616.1|113658.3|113608.3|11
1735222870000|2024-12-26 14:21:10|113658.1|113608.1|113663|113613|113663.9|113613.9|113658.1|113608.1|18
1735222880000|2024-12-26 14:21:20|113663.8|113613.8|113665.9|113615.9|113666|113616|113663.8|113613.8|5
1735222890000|2024-12-26 14:21:30|113665.7|113615.7|113668|113618|113668.3|113618.3|113665.2|113615.2|11
1735222900000|2024-12-26 14:21:40|113668.2|113618.2|113669.6|113619.6|113669.6|113619.6|113668|113618|7
1735222910000|2024-12-26 14:21:50|113671.1|113621.1|113662.2|113612.2|113673|113623|113661.4|113611.4|17
1735222920000|2024-12-26 14:22:00|113652.3|113602.3|113643.6|113593.6|113652.8|113602.8|113641.9|113591.9|16
1735222930000|2024-12-26 14:22:10|113643.1|113593.1|113638.9|113588.9|113643.1|113593.1|113638.9|113588.9|6
1735222940000|2024-12-26 14:22:20|113637.9|113587.9|113639.4|113589.4|113640.6|113590.6|113637.5|113587.5|10
1735222950000|2024-12-26 14:22:30|113639.5|113589.5|113639.7|113589.7|113639.7|113589.7|113637.7|113587.7|4
1735222960000|2024-12-26 14:22:40|113639.4|113589.4|113639.2|113589.2|113639.4|113589.4|113637.5|113587.5|9
1735222970000|2024-12-26 14:22:50|113639|113589|113646.5|113596.5|113648.3|113598.3|113639|113589|11
1735222980000|2024-12-26 14:23:00|113641.4|113591.4|113640|113590|113644.6|113594.6|113638.5|113588.5|21
1735222990000|2024-12-26 14:23:10|113641.3|113591.3|113639.6|113589.6|113641.3|113591.3|113638.3|113588.3|15
1735223000000|2024-12-26 14:23:20|113639.8|113589.8|113634|113584|113644.2|113594.2|113634|113584|9
1735223010000|2024-12-26 14:23:30|113637.9|113587.9|113634.1|113584.1|113639.5|113589.5|113624.2|113574.2|19
1735223020000|2024-12-26 14:23:40|113633.1|113583.1|113635.5|113585.5|113636.7|113586.7|113632.6|113582.6|11
1735223030000|2024-12-26 14:23:50|113635.9|113585.9|113640.2|113590.2|113646.2|113596.2|113635.5|113585.5|25
1735223040000|2024-12-26 14:24:00|113641|113591|113644.6|113594.6|113644.6|113594.6|113638.3|113588.3|20
1735223050000|2024-12-26 14:24:10|113643.3|113593.3|113643.2|113593.2|113644.6|113594.6|113643|113593|15
1735223060000|2024-12-26 14:24:20|113644|113594|113644.1|113594.1|113645.5|113595.5|113643.6|113593.6|8
1735223070000|2024-12-26 14:24:30|113644.2|113594.2|113650.9|113600.9|113656|113606|113644.2|113594.2|11
1735223080000|2024-12-26 14:24:40|113652|113602|113630.3|113580.3|113652|113602|113629.8|113579.8|10
1735223090000|2024-12-26 14:24:50|113628.6|113578.6|113615.5|113565.5|113632.2|113582.2|113614.9|113564.9|22
1735223100000|2024-12-26 14:25:00|113617.2|113567.2|113614.7|113564.7|113617.2|113567.2|113613.6|113563.6|9
1735223110000|2024-12-26 14:25:10|113614.5|113564.5|113613.1|113563.1|113614.5|113564.5|113612.5|113562.5|5
1735223120000|2024-12-26 14:25:20|113613.6|113563.6|113615.5|113565.5|113615.6|113565.6|113613.6|113563.6|8
1735223130000|2024-12-26 14:25:30|113617.2|113567.2|113617.6|113567.6|113621.2|113571.2|113615.7|113565.7|9
1735223140000|2024-12-26 14:25:40|113615.7|113565.7|113617.5|113567.5|113618.1|113568.1|113615.4|113565.4|12
1735223150000|2024-12-26 14:25:50|113615.4|113565.4|113617.6|113567.6|113618.2|113568.2|113610.9|113560.9|10
1735223160000|2024-12-26 14:26:00|113619.5|113569.5|113629.2|113579.2|113632.2|113582.2|113619.5|113569.5|12
1735223170000|2024-12-26 14:26:10|113636.5|113586.5|113644.5|113594.5|113645.4|113595.4|113630.1|113580.1|22
1735223180000|2024-12-26 14:26:20|113644.7|113594.7|113644.7|113594.7|113645.5|113595.5|113644.7|113594.7|3
1735223190000|2024-12-26 14:26:30|113645.1|113595.1|113664.4|113614.4|113664.4|113614.4|113645|113595|13
1735223200000|2024-12-26 14:26:40|113664.6|113614.6|113662.4|113612.4|113668.1|113618.1|113662.4|113612.4|16
1735223210000|2024-12-26 14:26:50|113663.3|113613.3|113664.6|113614.6|113664.6|113614.6|113663.3|113613.3|2
1735223220000|2024-12-26 14:27:00|113665|113615|113661.1|113611.1|113665|113615|113661.1|113611.1|10
1735223230000|2024-12-26 14:27:10|113661.4|113611.4|113667|113617|113669.3|113619.3|113661.3|113611.3|13
1735223240000|2024-12-26 14:27:20|113665.2|113615.2|113666.8|113616.8|113667|113617|113664.5|113614.5|27
1735223250000|2024-12-26 14:27:30|113666.6|113616.6|113666.3|113616.3|113668.8|113618.8|113666.3|113616.3|6
1735223260000|2024-12-26 14:27:40|113664.8|113614.8|113668.5|113618.5|113671.2|113621.2|113660.1|113610.1|14
1735223270000|2024-12-26 14:27:50|113669.7|113619.7|113659.8|113609.8|113675|113625|113653.3|113603.3|14
1735223280000|2024-12-26 14:28:00|113663.6|113613.6|113662.8|113612.8|113663.8|113613.8|113659.6|113609.6|14
1735223290000|2024-12-26 14:28:10|113663.3|113613.3|113664.2|113614.2|113668.1|113618.1|113663.3|113613.3|15
1735223300000|2024-12-26 14:28:20|113663.8|113613.8|113663.2|113613.2|113663.8|113613.8|113663|113613|4
1735223310000|2024-12-26 14:28:30|113662.8|113612.8|113663.8|113613.8|113665|113615|113662.8|113612.8|10
1735223320000|2024-12-26 14:28:40|113664.2|113614.2|113659.3|113609.3|113664.2|113614.2|113654.3|113604.3|16
1735223330000|2024-12-26 14:28:50|113661.3|113611.3|113661.1|113611.1|113662.2|113612.2|113661.1|113611.1|8
1735223340000|2024-12-26 14:29:00|113660.8|113610.8|113661.1|113611.1|113661.2|113611.2|113660.8|113610.8|6
1735223350000|2024-12-26 14:29:10|113661.3|113611.3|113652.4|113602.4|113661.3|113611.3|113650.2|113600.2|11
1735223360000|2024-12-26 14:29:20|113651.7|113601.7|113656.1|113606.1|113658.8|113608.8|113647.7|113597.7|12
1735223370000|2024-12-26 14:29:30|113656.2|113606.2|113654.6|113604.6|113659.7|113609.7|113652.8|113602.8|12
1735223380000|2024-12-26 14:29:40|113655.5|113605.5|113655.6|113605.6|113656.4|113606.4|113648.2|113598.2|9
1735223390000|2024-12-26 14:29:50|113656.5|113606.5|113653|113603|113658|113608|113648.3|113598.3|12
1735223400000|2024-12-26 14:30:00|113652.2|113602.2|113667.4|113617.4|113672.1|113622.1|113652.2|113602.2|38
1735223410000|2024-12-26 14:30:10|113667.5|113617.5|113671.8|113621.8|113672|113622|113666.6|113616.6|13
1735223420000|2024-12-26 14:30:20|113672|113622|113674.4|113624.4|113679|113629|113666.3|113616.3|26
1735223430000|2024-12-26 14:30:30|113675.3|113625.3|113675.1|113625.1|113675.8|113625.8|113673.4|113623.4|15
1735223440000|2024-12-26 14:30:40|113676.4|113626.4|113671|113621|113676.4|113626.4|113671|113621|16
1735223450000|2024-12-26 14:30:50|113672.1|113622.1|113670.5|113620.5|113672.6|113622.6|113670.5|113620.5|7
1735223460000|2024-12-26 14:31:00|113672.2|113622.2|113674.6|113624.6|113674.9|113624.9|113670.7|113620.7|13
1735223470000|2024-12-26 14:31:10|113673.8|113623.8|113676.1|113626.1|113680.5|113630.5|113673.8|113623.8|13
1735223480000|2024-12-26 14:31:20|113675.9|113625.9|113675.2|113625.2|113677.5|113627.5|113674.3|113624.3|9
1735223490000|2024-12-26 14:31:30|113675.6|113625.6|113675.3|113625.3|113677.4|113627.4|113675|113625|9
1735223500000|2024-12-26 14:31:40|113674.3|113624.3|113674.7|113624.7|113675.7|113625.7|113673.5|113623.5|11
1735223510000|2024-12-26 14:31:50|113674.6|113624.6|113676.7|113626.7|113676.7|113626.7|113671.9|113621.9|12
1735223520000|2024-12-26 14:32:00|113675.2|113625.2|113681.4|113631.4|113683.4|113633.4|113675.2|113625.2|24
1735223530000|2024-12-26 14:32:10|113677.8|113627.8|113677.8|113627.8|113679.8|113629.8|113676.6|113626.6|5
1735223540000|2024-12-26 14:32:20|113676.6|113626.6|113680|113630|113686.4|113636.4|113676.6|113626.6|13
1735223550000|2024-12-26 14:32:30|113683.6|113633.6|113722.7|113672.7|113724.1|113674.1|113678|113628|26
1735223560000|2024-12-26 14:32:40|113720.8|113670.8|113730.2|113680.2|113732.2|113682.2|113715.7|113665.7|37
1735223570000|2024-12-26 14:32:50|113733.1|113683.1|113732.5|113682.5|113737.1|113687.1|113729|113679|32
1735223580000|2024-12-26 14:33:00|113733.2|113683.2|113736|113686|113744.5|113694.5|113733.2|113683.2|18
1735223590000|2024-12-26 14:33:10|113737.2|113687.2|113734.7|113684.7|113742.2|113692.2|113733|113683|26
1735223600000|2024-12-26 14:33:20|113733.7|113683.7|113731.2|113681.2|113738.8|113688.8|113727.1|113677.1|34
1735223610000|2024-12-26 14:33:30|113730|113680|113736.8|113686.8|113737.6|113687.6|113730|113680|9
1735223620000|2024-12-26 14:33:40|113736.6|113686.6|113737.1|113687.1|113737.2|113687.2|113732.7|113682.7|21
1735223630000|2024-12-26 14:33:50|113737.3|113687.3|113731|113681|113737.3|113687.3|113729|113679|21
1735223640000|2024-12-26 14:34:00|113730|113680|113713.9|113663.9|113730.5|113680.5|113713.6|113663.6|17
1735223650000|2024-12-26 14:34:10|113712.6|113662.6|113711.6|113661.6|113714.5|113664.5|113710|113660|18
1735223660000|2024-12-26 14:34:20|113712.2|113662.2|113710|113660|113714.8|113664.8|113710|113660|23
1735223670000|2024-12-26 14:34:30|113710.1|113660.1|113699.8|113649.8|113712.6|113662.6|113698|113648|29
1735223680000|2024-12-26 14:34:40|113699.2|113649.2|113700.1|113650.1|113702.1|113652.1|113696.2|113646.2|25
1735223690000|2024-12-26 14:34:50|113699.9|113649.9|113697.2|113647.2|113701.7|113651.7|113695.3|113645.3|22
1735223700000|2024-12-26 14:35:00|113697.8|113647.8|113695.7|113645.7|113699.9|113649.9|113692.5|113642.5|30
1735223710000|2024-12-26 14:35:10|113695.2|113645.2|113695.4|113645.4|113695.5|113645.5|113692.9|113642.9|12
1735223720000|2024-12-26 14:35:20|113695.5|113645.5|113694.9|113644.9|113695.5|113645.5|113691.9|113641.9|12
1735223730000|2024-12-26 14:35:30|113695.4|113645.4|113699.3|113649.3|113699.3|113649.3|113693.3|113643.3|15
1735223740000|2024-12-26 14:35:40|113697.3|113647.3|113699|113649|113700.7|113650.7|113697.3|113647.3|12
1735223750000|2024-12-26 14:35:50|113698.4|113648.4|113695.6|113645.6|113705.7|113655.7|113693.9|113643.9|20
1735223760000|2024-12-26 14:36:00|113690.2|113640.2|113693.7|113643.7|113695.5|113645.5|113690.2|113640.2|24
1735223770000|2024-12-26 14:36:10|113694.2|113644.2|113693.8|113643.8|113695|113645|113693|113643|11
1735223780000|2024-12-26 14:36:20|113693.2|113643.2|113695.7|113645.7|113701.9|113651.9|113691.5|113641.5|19
1735223790000|2024-12-26 14:36:30|113695.3|113645.3|113695.7|113645.7|113695.7|113645.7|113692.3|113642.3|15
1735223800000|2024-12-26 14:36:40|113695.8|113645.8|113698.9|113648.9|113702.4|113652.4|113695.7|113645.7|14
1735223810000|2024-12-26 14:36:50|113698.6|113648.6|113696|113646|113703.6|113653.6|113693.4|113643.4|24
1735223820000|2024-12-26 14:37:00|113697.9|113647.9|113695.5|113645.5|113699.8|113649.8|113694.4|113644.4|13
1735223830000|2024-12-26 14:37:10|113697.6|113647.6|113703|113653|113705.5|113655.5|113697.6|113647.6|17
1735223840000|2024-12-26 14:37:20|113701.7|113651.7|113705.4|113655.4|113705.4|113655.4|113691.5|113641.5|23
1735223850000|2024-12-26 14:37:30|113702.8|113652.8|113702.2|113652.2|113702.8|113652.8|113693.4|113643.4|20
1735223860000|2024-12-26 14:37:40|113702.3|113652.3|113703.5|113653.5|113703.5|113653.5|113702.3|113652.3|3
1735223870000|2024-12-26 14:37:50|113703.4|113653.4|113698.6|113648.6|113708.3|113658.3|113696.1|113646.1|21
1735223880000|2024-12-26 14:38:00|113700.9|113650.9|113704.8|113654.8|113708.6|113658.6|113697|113647|24
1735223890000|2024-12-26 14:38:10|113705.1|113655.1|113704.8|113654.8|113710.2|113660.2|113697.9|113647.9|22
1735223900000|2024-12-26 14:38:20|113703.5|113653.5|113704.4|113654.4|113706|113656|113699.5|113649.5|19
1735223910000|2024-12-26 14:38:30|113704.5|113654.5|113706.9|113656.9|113710.6|113660.6|113702.4|113652.4|15
1735223920000|2024-12-26 14:38:40|113706.4|113656.4|113708|113658|113713.5|113663.5|113704.5|113654.5|13
1735223930000|2024-12-26 14:38:50|113706.8|113656.8|113705|113655|113709.4|113659.4|113703.2|113653.2|14
1735223940000|2024-12-26 14:39:00|113703|113653|113696.6|113646.6|113704.2|113654.2|113691.1|113641.1|20
1735223950000|2024-12-26 14:39:10|113696|113646|113695.2|113645.2|113699.3|113649.3|113693.2|113643.2|19
1735223960000|2024-12-26 14:39:20|113694|113644|113698.5|113648.5|113699.8|113649.8|113691.9|113641.9|28
1735223970000|2024-12-26 14:39:30|113698.6|113648.6|113712.6|113662.6|113712.6|113662.6|113698.6|113648.6|19
1735223980000|2024-12-26 14:39:40|113712.7|113662.7|113705.5|113655.5|113727.5|113677.5|113702.3|113652.3|44
1735223990000|2024-12-26 14:39:50|113706.7|113656.7|113717.6|113667.6|113721.9|113671.9|113702.7|113652.7|29
1735224000000|2024-12-26 14:40:00|113719.2|113669.2|113734|113684|113734|113684|113719.2|113669.2|27
1735224010000|2024-12-26 14:40:10|113733.5|113683.5|113741.6|113691.6|113745.8|113695.8|113733.5|113683.5|29
1735224020000|2024-12-26 14:40:20|113741.8|113691.8|113760.7|113710.7|113761|113711|113741.5|113691.5|28
1735224030000|2024-12-26 14:40:30|113761.3|113711.3|113755.5|113705.5|113764.1|113714.1|113755.5|113705.5|23
1735224040000|2024-12-26 14:40:40|113756.9|113706.9|113745.1|113695.1|113758.1|113708.1|113742.9|113692.9|21
1735224050000|2024-12-26 14:40:50|113743.7|113693.7|113743.3|113693.3|113745.3|113695.3|113738.4|113688.4|16
1735224060000|2024-12-26 14:41:00|113740|113690|113740.6|113690.6|113744|113694|113732.1|113682.1|33
1735224070000|2024-12-26 14:41:10|113742.5|113692.5|113744.4|113694.4|113749|113699|113742.5|113692.5|17
1735224080000|2024-12-26 14:41:20|113742.2|113692.2|113758.8|113708.8|113759.5|113709.5|113742.2|113692.2|21
1735224090000|2024-12-26 14:41:30|113758.9|113708.9|113745.4|113695.4|113760.2|113710.2|113742.6|113692.6|20
1735224100000|2024-12-26 14:41:40|113745.6|113695.6|113742.5|113692.5|113745.6|113695.6|113741.1|113691.1|23
1735224110000|2024-12-26 14:41:50|113743.1|113693.1|113743.5|113693.5|113744.6|113694.6|113736.2|113686.2|24
1735224120000|2024-12-26 14:42:00|113743.4|113693.4|113744.6|113694.6|113744.6|113694.6|113737.4|113687.4|19
1735224130000|2024-12-26 14:42:10|113742.3|113692.3|113744.5|113694.5|113746.9|113696.9|113736.1|113686.1|31
1735224140000|2024-12-26 14:42:20|113744.6|113694.6|113746|113696|113748.9|113698.9|113743.1|113693.1|27
1735224150000|2024-12-26 14:42:30|113747.4|113697.4|113761.4|113711.4|113765.6|113715.6|113746.2|113696.2|30
1735224160000|2024-12-26 14:42:40|113764.7|113714.7|113759.6|113709.6|113764.7|113714.7|113758.9|113708.9|17
1735224170000|2024-12-26 14:42:50|113759.2|113709.2|113758.2|113708.2|113768.6|113718.6|113753.2|113703.2|25
1735224180000|2024-12-26 14:43:00|113757.5|113707.5|113742|113692|113757.5|113707.5|113741.1|113691.1|27
1735224190000|2024-12-26 14:43:10|113741.4|113691.4|113747.9|113697.9|113750.1|113700.1|113737.6|113687.6|20
1735224200000|2024-12-26 14:43:20|113748|113698|113748.4|113698.4|113748.6|113698.6|113740.5|113690.5|28
1735224210000|2024-12-26 14:43:30|113748.9|113698.9|113747|113697|113748.9|113698.9|113741|113691|22
1735224220000|2024-12-26 14:43:40|113747.1|113697.1|113753.5|113703.5|113756|113706|113745.6|113695.6|19
1735224230000|2024-12-26 14:43:50|113755.1|113705.1|113750.4|113700.4|113755.1|113705.1|113746.3|113696.3|22
1735224240000|2024-12-26 14:44:00|113749.7|113699.7|113749.4|113699.4|113750.4|113700.4|113747.5|113697.5|9
1735224250000|2024-12-26 14:44:10|113748|113698|113759.4|113709.4|113761.9|113711.9|113744.3|113694.3|26
1735224260000|2024-12-26 14:44:20|113761.7|113711.7|113762.9|113712.9|113766.3|113716.3|113761.1|113711.1|19
1735224270000|2024-12-26 14:44:30|113762.7|113712.7|113761.6|113711.6|113766.7|113716.7|113759.8|113709.8|30
1735224280000|2024-12-26 14:44:40|113762.8|113712.8|113757.4|113707.4|113762.8|113712.8|113752.9|113702.9|11
1735224290000|2024-12-26 14:44:50|113757.7|113707.7|113758.8|113708.8|113760.8|113710.8|113754.8|113704.8|17
1735224300000|2024-12-26 14:45:00|113756.8|113706.8|113735.1|113685.1|113756.8|113706.8|113729.2|113679.2|33
1735224310000|2024-12-26 14:45:10|113733.3|113683.3|113731.8|113681.8|113733.4|113683.4|113729.7|113679.7|12
1735224320000|2024-12-26 14:45:20|113731.6|113681.6|113729.5|113679.5|113739.8|113689.8|113727.1|113677.1|24
1735224330000|2024-12-26 14:45:30|113730.5|113680.5|113734.6|113684.6|113734.8|113684.8|113729.5|113679.5|17
1735224340000|2024-12-26 14:45:40|113735.2|113685.2|113740|113690|113743.9|113693.9|113735.2|113685.2|26
1735224350000|2024-12-26 14:45:50|113739.9|113689.9|113741.7|113691.7|113744.3|113694.3|113739.5|113689.5|15
1735224360000|2024-12-26 14:46:00|113741.4|113691.4|113759.7|113709.7|113759.7|113709.7|113739.3|113689.3|19
1735224370000|2024-12-26 14:46:10|113766.5|113716.5|113765.5|113715.5|113769.3|113719.3|113764.5|113714.5|19
1735224380000|2024-12-26 14:46:20|113764.9|113714.9|113780|113730|113784.4|113734.4|113764.9|113714.9|32
1735224390000|2024-12-26 14:46:30|113779.3|113729.3|113769.8|113719.8|113779.9|113729.9|113766|113716|16
1735224400000|2024-12-26 14:46:40|113766.9|113716.9|113767.8|113717.8|113770|113720|113765.8|113715.8|13
1735224410000|2024-12-26 14:46:50|113768.4|113718.4|113756.3|113706.3|113770.9|113720.9|113756.3|113706.3|23
1735224420000|2024-12-26 14:47:00|113754.9|113704.9|113757.5|113707.5|113764.3|113714.3|113753.9|113703.9|36
1735224430000|2024-12-26 14:47:10|113755.4|113705.4|113772.8|113722.8|113772.8|113722.8|113755.2|113705.2|20
1735224440000|2024-12-26 14:47:20|113771.7|113721.7|113766.4|113716.4|113775.3|113725.3|113762.5|113712.5|29
1735224450000|2024-12-26 14:47:30|113765.9|113715.9|113760.5|113710.5|113770.4|113720.4|113758.6|113708.6|29
1735224460000|2024-12-26 14:47:40|113762.2|113712.2|113763.9|113713.9|113766.5|113716.5|113760.3|113710.3|15
1735224470000|2024-12-26 14:47:50|113763.6|113713.6|113753.8|113703.8|113763.8|113713.8|113749.7|113699.7|14
1735224480000|2024-12-26 14:48:00|113755.4|113705.4|113757.5|113707.5|113757.6|113707.6|113755.3|113705.3|16
1735224490000|2024-12-26 14:48:10|113757.3|113707.3|113749.7|113699.7|113757.4|113707.4|113746|113696|16
1735224500000|2024-12-26 14:48:20|113752.4|113702.4|113757.3|113707.3|113757.3|113707.3|113749.2|113699.2|28
1735224510000|2024-12-26 14:48:30|113756.6|113706.6|113755.6|113705.6|113757.5|113707.5|113751.1|113701.1|22
1735224520000|2024-12-26 14:48:40|113754.9|113704.9|113758.1|113708.1|113758.1|113708.1|113754.9|113704.9|19
1735224530000|2024-12-26 14:48:50|113758|113708|113757.5|113707.5|113760.2|113710.2|113756.8|113706.8|17
1735224540000|2024-12-26 14:49:00|113758.1|113708.1|113756.9|113706.9|113762.5|113712.5|113754.6|113704.6|18
1735224550000|2024-12-26 14:49:10|113757.3|113707.3|113750.1|113700.1|113757.3|113707.3|113740.3|113690.3|36
1735224560000|2024-12-26 14:49:20|113748.3|113698.3|113749.8|113699.8|113752.6|113702.6|113739.9|113689.9|30
1735224570000|2024-12-26 14:49:30|113750.1|113700.1|113754|113704|113754.9|113704.9|113749.2|113699.2|5
1735224580000|2024-12-26 14:49:40|113754.3|113704.3|113754.1|113704.1|113754.3|113704.3|113753.7|113703.7|8
1735224590000|2024-12-26 14:49:50|113756.8|113706.8|113763.8|113713.8|113766.1|113716.1|113756.8|113706.8|17
1735224600000|2024-12-26 14:50:00|113763.9|113713.9|113760.3|113710.3|113768|113718|113757.4|113707.4|26
1735224610000|2024-12-26 14:50:10|113764.2|113714.2|113766.9|113716.9|113769.1|113719.1|113763.4|113713.4|19
1735224620000|2024-12-26 14:50:20|113765.7|113715.7|113757.2|113707.2|113768|113718|113754.6|113704.6|27
1735224630000|2024-12-26 14:50:30|113756.7|113706.7|113760.5|113710.5|113762.6|113712.6|113756.7|113706.7|15
1735224640000|2024-12-26 14:50:40|113760.2|113710.2|113758.4|113708.4|113760.2|113710.2|113752.8|113702.8|19
1735224650000|2024-12-26 14:50:50|113759|113709|113763.2|113713.2|113767.5|113717.5|113756.5|113706.5|33
1735224660000|2024-12-26 14:51:00|113762.3|113712.3|113757|113707|113762.3|113712.3|113748.3|113698.3|19
1735224670000|2024-12-26 14:51:10|113755.6|113705.6|113757|113707|113760.9|113710.9|113750|113700|32
1735224680000|2024-12-26 14:51:20|113756.7|113706.7|113765.7|113715.7|113765.9|113715.9|113754.9|113704.9|28
1735224690000|2024-12-26 14:51:30|113766.2|113716.2|113759.4|113709.4|113772.2|113722.2|113757.4|113707.4|29
1735224700000|2024-12-26 14:51:40|113756.4|113706.4|113763.3|113713.3|113766.7|113716.7|113756.4|113706.4|21
1735224710000|2024-12-26 14:51:50|113764.1|113714.1|113748.1|113698.1|113766.4|113716.4|113736.4|113686.4|23
1735224720000|2024-12-26 14:52:00|113749.7|113699.7|113753.1|113703.1|113753.2|113703.2|113748.8|113698.8|23
1735224730000|2024-12-26 14:52:10|113753.2|113703.2|113753|113703|113753.4|113703.4|113747|113697|28
1735224740000|2024-12-26 14:52:20|113751.7|113701.7|113727.4|113677.4|113753.2|113703.2|113726.9|113676.9|34
1735224750000|2024-12-26 14:52:30|113726.6|113676.6|113720.6|113670.6|113729.1|113679.1|113717.8|113667.8|16
1735224760000|2024-12-26 14:52:40|113718.7|113668.7|113724.3|113674.3|113726.1|113676.1|113718.7|113668.7|26
1735224770000|2024-12-26 14:52:50|113722.5|113672.5|113725.2|113675.2|113726.1|113676.1|113720.4|113670.4|11
1735224780000|2024-12-26 14:53:00|113725.8|113675.8|113730.2|113680.2|113730.8|113680.8|113723.6|113673.6|25
1735224790000|2024-12-26 14:53:10|113728.9|113678.9|113731.2|113681.2|113733.3|113683.3|113728.8|113678.8|9
1735224800000|2024-12-26 14:53:20|113735.8|113685.8|113734.2|113684.2|113739|113689|113734.2|113684.2|14
1735224810000|2024-12-26 14:53:30|113734.7|113684.7|113733|113683|113734.7|113684.7|113732|113682|12
1735224820000|2024-12-26 14:53:40|113729.5|113679.5|113725.1|113675.1|113731.2|113681.2|113723.4|113673.4|19
1735224830000|2024-12-26 14:53:50|113726.3|113676.3|113725.5|113675.5|113728.5|113678.5|113723.3|113673.3|16
1735224840000|2024-12-26 14:54:00|113727.1|113677.1|113730.4|113680.4|113733.8|113683.8|113723.1|113673.1|20
1735224850000|2024-12-26 14:54:10|113739.9|113689.9|113725.7|113675.7|113739.9|113689.9|113723.8|113673.8|36
1735224860000|2024-12-26 14:54:20|113725.6|113675.6|113761.5|113711.5|113762|113712|113725.6|113675.6|36
1735224870000|2024-12-26 14:54:30|113762.3|113712.3|113769|113719|113771.5|113721.5|113762.3|113712.3|29
1735224880000|2024-12-26 14:54:40|113766.8|113716.8|113761.8|113711.8|113766.8|113716.8|113760.3|113710.3|21
1735224890000|2024-12-26 14:54:50|113761.4|113711.4|113758.2|113708.2|113765.7|113715.7|113754.8|113704.8|21
1735224900000|2024-12-26 14:55:00|113756.8|113706.8|113744.6|113694.6|113758.2|113708.2|113741.6|113691.6|30
1735224910000|2024-12-26 14:55:10|113736.6|113686.6|113739.1|113689.1|113745.7|113695.7|113729.3|113679.3|39
1735224920000|2024-12-26 14:55:20|113738.2|113688.2|113727.2|113677.2|113738.2|113688.2|113727.2|113677.2|20
1735224930000|2024-12-26 14:55:30|113727.3|113677.3|113729.6|113679.6|113730.5|113680.5|113714.3|113664.3|35
1735224940000|2024-12-26 14:55:40|113729.7|113679.7|113739.8|113689.8|113747.3|113697.3|113729.7|113679.7|38
1735224950000|2024-12-26 14:55:50|113740.3|113690.3|113730.1|113680.1|113741.7|113691.7|113730|113680|25
1735224960000|2024-12-26 14:56:00|113729.2|113679.2|113730.8|113680.8|113734.5|113684.5|113725.1|113675.1|32
1735224970000|2024-12-26 14:56:10|113729.8|113679.8|113725.6|113675.6|113731.9|113681.9|113725.6|113675.6|17
1735224980000|2024-12-26 14:56:20|113725.3|113675.3|113726.9|113676.9|113726.9|113676.9|113717.1|113667.1|31
1735224990000|2024-12-26 14:56:30|113723.3|113673.3|113710.9|113660.9|113723.3|113673.3|113708|113658|40
1735225000000|2024-12-26 14:56:40|113710.8|113660.8|113706.5|113656.5|113710.8|113660.8|113704.9|113654.9|19
1735225010000|2024-12-26 14:56:50|113704.3|113654.3|113706.3|113656.3|113707.7|113657.7|113702|113652|17
1735225020000|2024-12-26 14:57:00|113704.4|113654.4|113701.1|113651.1|113707.4|113657.4|113699.4|113649.4|23
1735225030000|2024-12-26 14:57:10|113700.3|113650.3|113696.9|113646.9|113708.3|113658.3|113694.4|113644.4|21
1735225040000|2024-12-26 14:57:20|113690.9|113640.9|113687.6|113637.6|113693.1|113643.1|113685.3|113635.3|36
1735225050000|2024-12-26 14:57:30|113688.4|113638.4|113683.2|113633.2|113690.6|113640.6|113679.7|113629.7|43
1735225060000|2024-12-26 14:57:40|113688.5|113638.5|113689.4|113639.4|113696.9|113646.9|113685.9|113635.9|32
1735225070000|2024-12-26 14:57:50|113692.6|113642.6|113697|113647|113700.5|113650.5|113690.4|113640.4|31
1735225080000|2024-12-26 14:58:00|113697.6|113647.6|113704.7|113654.7|113708.3|113658.3|113697.6|113647.6|29
1735225090000|2024-12-26 14:58:10|113704.9|113654.9|113704.7|113654.7|113708.6|113658.6|113700.4|113650.4|21
1735225100000|2024-12-26 14:58:20|113704.5|113654.5|113702.1|113652.1|113704.5|113654.5|113698.7|113648.7|19
1735225110000|2024-12-26 14:58:30|113702.2|113652.2|113702.3|113652.3|113706|113656|113692.6|113642.6|34
1735225120000|2024-12-26 14:58:40|113700.5|113650.5|113700.9|113650.9|113702.3|113652.3|113696.2|113646.2|21
1735225130000|2024-12-26 14:58:50|113703.1|113653.1|113701.5|113651.5|113704.2|113654.2|113696.9|113646.9|23
1735225140000|2024-12-26 14:59:00|113701.1|113651.1|113700.9|113650.9|113703.3|113653.3|113695.3|113645.3|36
1735225150000|2024-12-26 14:59:10|113701.3|113651.3|113699.5|113649.5|113704.6|113654.6|113699.5|113649.5|10
1735225160000|2024-12-26 14:59:20|113700|113650|113703.8|113653.8|113703.8|113653.8|113699.8|113649.8|11
1735225170000|2024-12-26 14:59:30|113703.7|113653.7|113695.1|113645.1|113703.7|113653.7|113693.7|113643.7|17
1735225180000|2024-12-26 14:59:40|113691.4|113641.4|113688|113638|113698.8|113648.8|113687.2|113637.2|29
1735225190000|2024-12-26 14:59:50|113690|113640|113691.9|113641.9|113691.9|113641.9|113688.2|113638.2|28
1735225200000|2024-12-26 15:00:00|113690.6|113640.6|113705.6|113655.6|113707.8|113657.8|113690.3|113640.3|23
1735225210000|2024-12-26 15:00:10|113705|113655|113723.2|113673.2|113727.1|113677.1|113704.4|113654.4|31
1735225220000|2024-12-26 15:00:20|113722.6|113672.6|113730.8|113680.8|113730.8|113680.8|113722.6|113672.6|18
1735225230000|2024-12-26 15:00:30|113731.4|113681.4|113731|113681|113738.6|113688.6|113728.5|113678.5|16
1735225240000|2024-12-26 15:00:40|113731.6|113681.6|113731.1|113681.1|113732.3|113682.3|113729.3|113679.3|23
1735225250000|2024-12-26 15:00:50|113731|113681|113726.4|113676.4|113734.3|113684.3|113723.8|113673.8|20
1735225260000|2024-12-26 15:01:00|113725.9|113675.9|113719.5|113669.5|113726.5|113676.5|113718|113668|17
1735225270000|2024-12-26 15:01:10|113719.6|113669.6|113720.8|113670.8|113725.5|113675.5|113714.7|113664.7|29
1735225280000|2024-12-26 15:01:20|113722.1|113672.1|113725.5|113675.5|113728.3|113678.3|113721.8|113671.8|25
1735225290000|2024-12-26 15:01:30|113725.7|113675.7|113721.6|113671.6|113729.4|113679.4|113719|113669|25
1735225300000|2024-12-26 15:01:40|113722.2|113672.2|113702|113652|113723.9|113673.9|113700|113650|28
1735225310000|2024-12-26 15:01:50|113703.8|113653.8|113707.4|113657.4|113712.5|113662.5|113698.8|113648.8|24
1735225320000|2024-12-26 15:02:00|113708.4|113658.4|113714.9|113664.9|113715.4|113665.4|113708.4|113658.4|16
1735225330000|2024-12-26 15:02:10|113713.2|113663.2|113724.4|113674.4|113724.4|113674.4|113710.4|113660.4|13
1735225340000|2024-12-26 15:02:20|113725.9|113675.9|113744.1|113694.1|113747.5|113697.5|113721.9|113671.9|32
1735225350000|2024-12-26 15:02:30|113743.6|113693.6|113737.2|113687.2|113747.5|113697.5|113737.2|113687.2|19
1735225360000|2024-12-26 15:02:40|113738.4|113688.4|113737.1|113687.1|113740.1|113690.1|113730.8|113680.8|17
1735225370000|2024-12-26 15:02:50|113738|113688|113732.4|113682.4|113738.7|113688.7|113732.4|113682.4|12
1735225380000|2024-12-26 15:03:00|113733.7|113683.7|113733.6|113683.6|113735.1|113685.1|113727.4|113677.4|19
1735225390000|2024-12-26 15:03:10|113732.2|113682.2|113728.6|113678.6|113734.2|113684.2|113727.7|113677.7|16
1735225400000|2024-12-26 15:03:20|113718.1|113668.1|113705.7|113655.7|113752.2|113669.9|113701.4|113625.9|23
1735225410000|2024-12-26 15:03:30|113706.7|113656.7|113711.7|113661.7|113711.7|113661.7|113697.1|113647.1|23
1735225420000|2024-12-26 15:03:40|113712.2|113662.2|113705.7|113655.7|113712.8|113662.8|113704.9|113654.9|16
1735225430000|2024-12-26 15:03:50|113708|113658|113701.6|113651.6|113708|113658|113693.1|113643.1|15
1735225440000|2024-12-26 15:04:00|113702.7|113652.7|113699.5|113649.5|113702.7|113652.7|113691.1|113641.1|13
1735225450000|2024-12-26 15:04:10|113699.4|113649.4|113697|113647|113699.4|113649.4|113694.3|113644.3|10
1735225460000|2024-12-26 15:04:20|113696|113646|113696.7|113646.7|113697.3|113647.3|113689|113639|18
1735225470000|2024-12-26 15:04:30|113696.6|113646.6|113694.4|113644.4|113697.2|113647.2|113689|113639|19
1735225480000|2024-12-26 15:04:40|113691.2|113641.2|113692.2|113642.2|113695.4|113645.4|113687.4|113637.4|14
1735225490000|2024-12-26 15:04:50|113692.9|113642.9|113700|113650|113700|113650|113692.9|113642.9|16
1735225500000|2024-12-26 15:05:00|113701|113651|113709.8|113659.8|113710.3|113660.3|113701|113651|23
1735225510000|2024-12-26 15:05:10|113709.2|113659.2|113714|113664|113714|113664|113701.1|113651.1|15
1735225520000|2024-12-26 15:05:20|113714.6|113664.6|113715.1|113665.1|113719|113669|113712.1|113662.1|15
1735225530000|2024-12-26 15:05:30|113717.7|113667.7|113720.4|113670.4|113721.6|113671.6|113714.6|113664.6|20
1735225540000|2024-12-26 15:05:40|113721.5|113671.5|113709.7|113659.7|113722.4|113672.4|113707.8|113657.8|24
1735225550000|2024-12-26 15:05:50|113708.9|113658.9|113711.6|113661.6|113714|113664|113708.2|113658.2|21
1735225560000|2024-12-26 15:06:00|113712.4|113662.4|113706.8|113656.8|113712.8|113662.8|113706.8|113656.8|14
1735225570000|2024-12-26 15:06:10|113706.1|113656.1|113699.7|113649.7|113706.1|113656.1|113691.3|113641.3|25
1735225580000|2024-12-26 15:06:20|113701.2|113651.2|113697.5|113647.5|113701.6|113651.6|113692.3|113642.3|16
1735225590000|2024-12-26 15:06:30|113697.8|113647.8|113698.6|113648.6|113705.1|113655.1|113696.4|113646.4|20
1735225600000|2024-12-26 15:06:40|113701.4|113651.4|113696.7|113646.7|113702.6|113652.6|113694.5|113644.5|13
1735225610000|2024-12-26 15:06:50|113696.9|113646.9|113698.6|113648.6|113700.7|113650.7|113694.4|113644.4|28
1735225620000|2024-12-26 15:07:00|113698|113648|113698.8|113648.8|113705.6|113655.6|113696.8|113646.8|23
1735225630000|2024-12-26 15:07:10|113699.8|113649.8|113702.9|113652.9|113707.5|113657.5|113698.7|113648.7|21
1735225640000|2024-12-26 15:07:20|113703.5|113653.5|113699.8|113649.8|113704|113654|113698.5|113648.5|17
1735225650000|2024-12-26 15:07:30|113700.3|113650.3|113697.7|113647.7|113702.3|113652.3|113696.3|113646.3|17
1735225660000|2024-12-26 15:07:40|113694.9|113644.9|113660|113610|113696.3|113646.3|113658.2|113608.2|28
1735225670000|2024-12-26 15:07:50|113659.5|113609.5|113660.6|113610.6|113662.4|113612.4|113658.6|113608.6|18
1735225680000|2024-12-26 15:08:00|113661.9|113611.9|113663.8|113613.8|113663.8|113613.8|113659.4|113609.4|12
1735225690000|2024-12-26 15:08:10|113662.5|113612.5|113658.6|113608.6|113662.9|113612.9|113656.9|113606.9|19
1735225700000|2024-12-26 15:08:20|113655.8|113605.8|113652|113602|113657.8|113607.8|113648.8|113598.8|27
1735225710000|2024-12-26 15:08:30|113651.5|113601.5|113654.2|113604.2|113655.9|113605.9|113643.4|113593.4|23
1735225720000|2024-12-26 15:08:40|113652.7|113602.7|113643.7|113593.7|113652.8|113602.8|113643.4|113593.4|18
1735225730000|2024-12-26 15:08:50|113646.2|113596.2|113648.4|113598.4|113648.4|113598.4|113646.2|113596.2|7
1735225740000|2024-12-26 15:09:00|113649|113599|113646.1|113596.1|113655|113605|113645.2|113595.2|16
1735225750000|2024-12-26 15:09:10|113644.3|113594.3|113648.5|113598.5|113649.4|113599.4|113644.3|113594.3|10
1735225760000|2024-12-26 15:09:20|113649.3|113599.3|113659.2|113609.2|113661.2|113611.2|113649.3|113599.3|19
1735225770000|2024-12-26 15:09:30|113660.2|113610.2|113668.6|113618.6|113668.6|113618.6|113653.4|113603.4|21
1735225780000|2024-12-26 15:09:40|113670.1|113620.1|113672.4|113622.4|113675.2|113625.2|113665.9|113615.9|32
1735225790000|2024-12-26 15:09:50|113670.2|113620.2|113669.4|113619.4|113706.5|113624.9|113658.4|113580.2|23
1735225800000|2024-12-26 15:10:00|113672|113622|113651.1|113601.1|113672|113622|113644.5|113594.5|31
1735225810000|2024-12-26 15:10:10|113649.6|113599.6|113648.3|113598.3|113650.7|113600.7|113646.2|113596.2|9
1735225820000|2024-12-26 15:10:20|113648|113598|113642.3|113592.3|113650.4|113600.4|113642.3|113592.3|8
1735225830000|2024-12-26 15:10:30|113645.5|113595.5|113628.9|113578.9|113645.5|113595.5|113622.3|113572.3|28
1735225840000|2024-12-26 15:10:40|113625.4|113575.4|113625.6|113575.6|113627.7|113577.7|113621.7|113571.7|22
1735225850000|2024-12-26 15:10:50|113626.3|113576.3|113635.2|113585.2|113635.8|113585.8|113626.3|113576.3|20
1735225860000|2024-12-26 15:11:00|113635.7|113585.7|113628.2|113578.2|113635.7|113585.7|113624.1|113574.1|33
1735225870000|2024-12-26 15:11:10|113625|113575|113632.1|113582.1|113632.1|113582.1|113625|113575|10
1735225880000|2024-12-26 15:11:20|113629.7|113579.7|113636.4|113586.4|113640.5|113590.5|113628.4|113578.4|26
1735225890000|2024-12-26 15:11:30|113637.3|113587.3|113638|113588|113640.4|113590.4|113630.4|113580.4|34
1735225900000|2024-12-26 15:11:40|113636.8|113586.8|113651.3|113601.3|113655.2|113605.2|113634.6|113584.6|25
1735225910000|2024-12-26 15:11:50|113650.5|113600.5|113646|113596|113654.9|113604.9|113644.8|113594.8|22
1735225920000|2024-12-26 15:12:00|113648.6|113598.6|113646|113596|113651|113601|113644.7|113594.7|17
1735225930000|2024-12-26 15:12:10|113647.3|113597.3|113648.8|113598.8|113650.9|113600.9|113646.1|113596.1|13
1735225940000|2024-12-26 15:12:20|113647.9|113597.9|113636.6|113586.6|113650.8|113600.8|113634.4|113584.4|23
1735225950000|2024-12-26 15:12:30|113634.1|113584.1|113633|113583|113635.3|113585.3|113629.5|113579.5|17
1735225960000|2024-12-26 15:12:40|113633.8|113583.8|113629.4|113579.4|113633.8|113583.8|113629.4|113579.4|12
1735225970000|2024-12-26 15:12:50|113630.2|113580.2|113635.1|113585.1|113635.1|113585.1|113630.2|113580.2|14
1735225980000|2024-12-26 15:13:00|113635.6|113585.6|113637.6|113587.6|113642.5|113592.5|113635.1|113585.1|23
1735225990000|2024-12-26 15:13:10|113636.5|113586.5|113629.6|113579.6|113639.1|113589.1|113629.6|113579.6|10
1735226000000|2024-12-26 15:13:20|113627.4|113577.4|113624.8|113574.8|113630.4|113580.4|113619.6|113569.6|14
1735226010000|2024-12-26 15:13:30|113624.4|113574.4|113603.9|113553.9|113626.2|113576.2|113598.5|113548.5|24
1735226020000|2024-12-26 15:13:40|113602.9|113552.9|113602.9|113552.9|113607.3|113557.3|113596|113546|20
1735226030000|2024-12-26 15:13:50|113603.9|113553.9|113599.8|113549.8|113609.2|113559.2|113598.5|113548.5|25
1735226040000|2024-12-26 15:14:00|113602.3|113552.3|113601.5|113551.5|113605.9|113555.9|113589.9|113539.9|24
1735226050000|2024-12-26 15:14:10|113601.1|113551.1|113600.5|113550.5|113606|113556|113598|113548|20
1735226060000|2024-12-26 15:14:20|113601.8|113551.8|113602.2|113552.2|113607.1|113557.1|113599|113549|31
1735226070000|2024-12-26 15:14:30|113600.2|113550.2|113598.2|113548.2|113612.8|113562.8|113595.9|113545.9|29
1735226080000|2024-12-26 15:14:40|113600.4|113550.4|113589|113539|113600.4|113550.4|113585.8|113535.8|34
1735226090000|2024-12-26 15:14:50|113587.3|113537.3|113579.2|113529.2|113587.3|113537.3|113573|113523|32
1735226100000|2024-12-26 15:15:00|113586|113536|113577|113527|113586|113536|113573.5|113523.5|25
1735226110000|2024-12-26 15:15:10|113576|113526|113572.5|113522.5|113581.2|113531.2|113570.8|113520.8|17
1735226120000|2024-12-26 15:15:20|113572.7|113522.7|113584.9|113534.9|113590.1|113540.1|113571.7|113521.7|16
1735226130000|2024-12-26 15:15:30|113584.3|113534.3|113587.5|113537.5|113598.4|113548.4|113578.9|113528.9|27
1735226140000|2024-12-26 15:15:40|113590|113540|113587.3|113537.3|113590.9|113540.9|113587.2|113537.2|10
1735226150000|2024-12-26 15:15:50|113588.3|113538.3|113600.2|113550.2|113603|113553|113588.3|113538.3|11
1735226160000|2024-12-26 15:16:00|113601.1|113551.1|113601.9|113551.9|113607.8|113557.8|113598.7|113548.7|17
1735226170000|2024-12-26 15:16:10|113600.9|113550.9|113599.4|113549.4|113600.9|113550.9|113599.4|113549.4|6
1735226180000|2024-12-26 15:16:20|113597.5|113547.5|113600.3|113550.3|113600.4|113550.4|113595.4|113545.4|12
1735226190000|2024-12-26 15:16:30|113600.1|113550.1|113603.4|113553.4|113607.9|113557.9|113598.4|113548.4|13
1735226200000|2024-12-26 15:16:40|113608.4|113558.4|113623.4|113573.4|113627.2|113577.2|113593.9|113543.9|23
1735226210000|2024-12-26 15:16:50|113624.4|113574.4|113643.5|113593.5|113652.7|113602.7|113623.3|113573.3|15
1735226220000|2024-12-26 15:17:00|113646|113596|113643|113593|113648.3|113598.3|113642.7|113592.7|8
1735226230000|2024-12-26 15:17:10|113642.3|113592.3|113639.6|113589.6|113644.8|113594.8|113638.3|113588.3|15
1735226240000|2024-12-26 15:17:20|113642.4|113592.4|113650.6|113600.6|113655.9|113605.9|113642|113592|19
1735226250000|2024-12-26 15:17:30|113651.1|113601.1|113640.8|113590.8|113651.5|113601.5|113640.8|113590.8|45
1735226260000|2024-12-26 15:17:40|113643.4|113593.4|113646.7|113596.7|113653.3|113603.3|113640.8|113590.8|20
1735226270000|2024-12-26 15:17:50|113645.7|113595.7|113648|113598|113651.5|113601.5|113645.7|113595.7|18
1735226280000|2024-12-26 15:18:00|113647|113597|113652.6|113602.6|113658.1|113608.1|113646.5|113596.5|31
1735226290000|2024-12-26 15:18:10|113653.6|113603.6|113648.1|113598.1|113659.8|113609.8|113646.1|113596.1|30
1735226300000|2024-12-26 15:18:20|113648.7|113598.7|113667.2|113617.2|113667.2|113617.2|113648.6|113598.6|35
1735226310000|2024-12-26 15:18:30|113662.1|113612.1|113657.2|113607.2|113662.1|113612.1|113654.9|113604.9|13
1735226320000|2024-12-26 15:18:40|113657|113607|113656.8|113606.8|113663.3|113613.3|113650.9|113600.9|13
1735226330000|2024-12-26 15:18:50|113656.9|113606.9|113648.3|113598.3|113657.5|113607.5|113644.9|113594.9|25
1735226340000|2024-12-26 15:19:00|113648.9|113598.9|113646.9|113596.9|113665.4|113615.4|113644.5|113594.5|36
1735226350000|2024-12-26 15:19:10|113646.1|113596.1|113642.8|113592.8|113654.4|113604.4|113640|113590|20
1735226360000|2024-12-26 15:19:20|113642|113592|113639.3|113589.3|113649.1|113599.1|113639.2|113589.2|16
1735226370000|2024-12-26 15:19:30|113646.3|113596.3|113651.7|113601.7|113658.2|113608.2|113646.3|113596.3|22
1735226380000|2024-12-26 15:19:40|113652.2|113602.2|113658|113608|113658|113608|113652.1|113602.1|17
1735226390000|2024-12-26 15:19:50|113661|113611|113667.6|113617.6|113667.6|113617.6|113660.3|113610.3|20
1735226400000|2024-12-26 15:20:00|113670.1|113620.1|113678.3|113628.3|113683.8|113633.8|113668.4|113618.4|29
1735226410000|2024-12-26 15:20:10|113679.7|113629.7|113680.3|113630.3|113684.8|113634.8|113677.6|113627.6|15
1735226420000|2024-12-26 15:20:20|113681.5|113631.5|113680.4|113630.4|113692.6|113642.6|113677.7|113627.7|33
1735226430000|2024-12-26 15:20:30|113680.1|113630.1|113679.5|113629.5|113684.8|113634.8|113677.6|113627.6|27
1735226440000|2024-12-26 15:20:40|113680.5|113630.5|113671.9|113621.9|113681.2|113631.2|113671.4|113621.4|18
1735226450000|2024-12-26 15:20:50|113672.3|113622.3|113669.5|113619.5|113677.8|113627.8|113668.5|113618.5|9
1735226460000|2024-12-26 15:21:00|113668.5|113618.5|113656.5|113606.5|113669.5|113619.5|113656.5|113606.5|26
1735226470000|2024-12-26 15:21:10|113655.5|113605.5|113646.5|113596.5|113655.5|113605.5|113646.5|113596.5|14
1735226480000|2024-12-26 15:21:20|113647.3|113597.3|113647.9|113597.9|113647.9|113597.9|113645.7|113595.7|13
1735226490000|2024-12-26 15:21:30|113647.8|113597.8|113651|113601|113651|113601|113646.8|113596.8|11
1735226500000|2024-12-26 15:21:40|113647.3|113597.3|113646.4|113596.4|113648.2|113598.2|113644.4|113594.4|23
1735226510000|2024-12-26 15:21:50|113647.4|113597.4|113646.7|113596.7|113648.2|113598.2|113646.7|113596.7|4
1735226520000|2024-12-26 15:22:00|113647.5|113597.5|113644.3|113594.3|113650.3|113600.3|113642.7|113592.7|12
1735226530000|2024-12-26 15:22:10|113643.9|113593.9|113643.4|113593.4|113645.3|113595.3|113643.4|113593.4|4
1735226540000|2024-12-26 15:22:20|113642.7|113592.7|113642.4|113592.4|113644|113594|113642.4|113592.4|9
1735226550000|2024-12-26 15:22:30|113642.5|113592.5|113641.3|113591.3|113644|113594|113641.3|113591.3|8
1735226560000|2024-12-26 15:22:40|113640.5|113590.5|113640.2|113590.2|113640.5|113590.5|113640.2|113590.2|6
1735226570000|2024-12-26 15:22:50|113640.3|113590.3|113641.3|113591.3|113645.6|113595.6|113633.4|113583.4|16
1735226580000|2024-12-26 15:23:00|113639|113589|113642.9|113592.9|113648.7|113598.7|113639|113589|22
1735226590000|2024-12-26 15:23:10|113645|113595|113636.9|113586.9|113651.5|113601.5|113635.7|113585.7|30
1735226600000|2024-12-26 15:23:20|113639.3|113589.3|113631.4|113581.4|113639.3|113589.3|113622.8|113572.8|21
1735226610000|2024-12-26 15:23:30|113632.4|113582.4|113631.1|113581.1|113632.6|113582.6|113631.1|113581.1|6
1735226620000|2024-12-26 15:23:40|113632.3|113582.3|113643|113593|113649.3|113599.3|113632.3|113582.3|25
1735226630000|2024-12-26 15:23:50|113643.9|113593.9|113639.9|113589.9|113643.9|113593.9|113639.8|113589.8|12
1735226640000|2024-12-26 15:24:00|113640.5|113590.5|113644.2|113594.2|113649.8|113599.8|113640.5|113590.5|29
1735226650000|2024-12-26 15:24:10|113644.1|113594.1|113641.7|113591.7|113652.9|113602.9|113641.7|113591.7|14
1735226660000|2024-12-26 15:24:20|113642.7|113592.7|113643.3|113593.3|113648|113598|113641.6|113591.6|13
1735226670000|2024-12-26 15:24:30|113643|113593|113643.6|113593.6|113650.4|113600.4|113642.4|113592.4|14
1735226680000|2024-12-26 15:24:40|113649.5|113599.5|113638.4|113588.4|113649.5|113599.5|113638.4|113588.4|15
1735226690000|2024-12-26 15:24:50|113633.8|113583.8|113636.5|113586.5|113638.1|113588.1|113633.8|113583.8|19
1735226700000|2024-12-26 15:25:00|113635.5|113585.5|113625.9|113575.9|113637.5|113587.5|113612.7|113562.7|17
1735226710000|2024-12-26 15:25:10|113622.9|113572.9|113628.6|113578.6|113629.1|113579.1|113622.9|113572.9|12
1735226720000|2024-12-26 15:25:20|113627.5|113577.5|113629.6|113579.6|113630.2|113580.2|113625.8|113575.8|15
1735226730000|2024-12-26 15:25:30|113625.5|113575.5|113623.7|113573.7|113627.6|113577.6|113623.3|113573.3|10
1735226740000|2024-12-26 15:25:40|113622.5|113572.5|113623.7|113573.7|113626.9|113576.9|113622.5|113572.5|16
1735226750000|2024-12-26 15:25:50|113624.7|113574.7|113623|113573|113624.7|113574.7|113623|113573|3
1735226760000|2024-12-26 15:26:00|113621.5|113571.5|113622.8|113572.8|113628.7|113578.7|113618.7|113568.7|21
1735226770000|2024-12-26 15:26:10|113622.2|113572.2|113622.7|113572.7|113626.6|113576.6|113621.5|113571.5|22
1735226780000|2024-12-26 15:26:20|113623.9|113573.9|113622.7|113572.7|113629.3|113579.3|113622.7|113572.7|15
1735226790000|2024-12-26 15:26:30|113623.2|113573.2|113623.1|113573.1|113623.2|113573.2|113622.5|113572.5|4
1735226800000|2024-12-26 15:26:40|113623.2|113573.2|113613.8|113563.8|113623.3|113573.3|113611.9|113561.9|22
1735226810000|2024-12-26 15:26:50|113613.9|113563.9|113605.2|113555.2|113613.9|113563.9|113600.4|113550.4|18
1735226820000|2024-12-26 15:27:00|113604.3|113554.3|113605.9|113555.9|113609.4|113559.4|113601.1|113551.1|22
1735226830000|2024-12-26 15:27:10|113605.1|113555.1|113599.1|113549.1|113606.2|113556.2|113599.1|113549.1|23
1735226840000|2024-12-26 15:27:20|113597.6|113547.6|113593.9|113543.9|113598.9|113548.9|113590.2|113540.2|21
1735226850000|2024-12-26 15:27:30|113594.2|113544.2|113596|113546|113596|113546|113594.1|113544.1|4
1735226860000|2024-12-26 15:27:40|113595.9|113545.9|113584.6|113534.6|113599.3|113549.3|113584.6|113534.6|15
1735226870000|2024-12-26 15:27:50|113586|113536|113581.4|113531.4|113589.7|113539.7|113579.3|113529.3|30
1735226880000|2024-12-26 15:28:00|113582.6|113532.6|113624.3|113574.3|113624.3|113574.3|113582.6|113532.6|41
1735226890000|2024-12-26 15:28:10|113626.4|113576.4|113634.8|113584.8|113636.8|113586.8|113623.6|113573.6|29
1735226900000|2024-12-26 15:28:20|113630.8|113580.8|113646.2|113596.2|113646.7|113596.7|113629.6|113579.6|32
1735226910000|2024-12-26 15:28:30|113646.3|113596.3|113644|113594|113646.7|113596.7|113636.3|113586.3|36
1735226920000|2024-12-26 15:28:40|113646|113596|113652.8|113602.8|113653.4|113603.4|113646|113596|26
1735226930000|2024-12-26 15:28:50|113651.5|113601.5|113650.2|113600.2|113652.6|113602.6|113650.2|113600.2|5
1735226940000|2024-12-26 15:29:00|113652.1|113602.1|113648.1|113598.1|113655.8|113605.8|113643.8|113593.8|41
1735226950000|2024-12-26 15:29:10|113646.5|113596.5|113641.1|113591.1|113648.1|113598.1|113636.3|113586.3|31
1735226960000|2024-12-26 15:29:20|113640.6|113590.6|113637.8|113587.8|113644.2|113594.2|113635.7|113585.7|26
1735226970000|2024-12-26 15:29:30|113638.1|113588.1|113637.4|113587.4|113638.4|113588.4|113633.7|113583.7|7
1735226980000|2024-12-26 15:29:40|113637.6|113587.6|113635|113585|113640.6|113590.6|113633.5|113583.5|22
1735226990000|2024-12-26 15:29:50|113634|113584|113633.3|113583.3|113639|113589|113626.8|113576.8|22
1735227000000|2024-12-26 15:30:00|113633.1|113583.1|113628.4|113578.4|113634.5|113584.5|113626.3|113576.3|15
1735227010000|2024-12-26 15:30:10|113629.3|113579.3|113646|113596|113650.2|113600.2|113629.3|113579.3|18
1735227020000|2024-12-26 15:30:20|113651.8|113601.8|113660.7|113610.7|113662|113612|113647.3|113597.3|20
1735227030000|2024-12-26 15:30:30|113661|113611|113662.6|113612.6|113662.6|113612.6|113660.7|113610.7|8
1735227040000|2024-12-26 15:30:40|113660.9|113610.9|113660.9|113610.9|113674.3|113624.3|113659.8|113609.8|29
1735227050000|2024-12-26 15:30:50|113662.4|113612.4|113665.2|113615.2|113666.6|113616.6|113660.7|113610.7|26
1735227060000|2024-12-26 15:31:00|113663.7|113613.7|113660.8|113610.8|113663.7|113613.7|113659.2|113609.2|18
1735227070000|2024-12-26 15:31:10|113659.3|113609.3|113658.8|113608.8|113662.7|113612.7|113652.4|113602.4|23
1735227080000|2024-12-26 15:31:20|113658|113608|113656.1|113606.1|113660.8|113610.8|113652.5|113602.5|29
1735227090000|2024-12-26 15:31:30|113662.3|113612.3|113668.2|113618.2|113671.7|113621.7|113660.5|113610.5|23
1735227100000|2024-12-26 15:31:40|113670.7|113620.7|113677.2|113627.2|113677.5|113627.5|113669.1|113619.1|16
1735227110000|2024-12-26 15:31:50|113675.7|113625.7|113666.4|113616.4|113677.1|113627.1|113665.6|113615.6|17
1735227120000|2024-12-26 15:32:00|113668.9|113618.9|113656.9|113606.9|113669.4|113619.4|113656.9|113606.9|23
1735227130000|2024-12-26 15:32:10|113656.6|113606.6|113659.3|113609.3|113661.2|113611.2|113652.3|113602.3|28
1735227140000|2024-12-26 15:32:20|113658.4|113608.4|113656.4|113606.4|113659.5|113609.5|113650.3|113600.3|21
1735227150000|2024-12-26 15:32:30|113656.3|113606.3|113650|113600|113659.4|113609.4|113648.9|113598.9|24
1735227160000|2024-12-26 15:32:40|113651|113601|113662.3|113612.3|113664.5|113614.5|113649.5|113599.5|23
1735227170000|2024-12-26 15:32:50|113663.3|113613.3|113661.2|113611.2|113665.3|113615.3|113658.9|113608.9|21
1735227180000|2024-12-26 15:33:00|113661.6|113611.6|113648.5|113598.5|113662.3|113612.3|113648.5|113598.5|22
1735227190000|2024-12-26 15:33:10|113648.7|113598.7|113647.4|113597.4|113648.7|113598.7|113647.4|113597.4|3
1735227200000|2024-12-26 15:33:20|113650.7|113600.7|113647.7|113597.7|113650.7|113600.7|113647.4|113597.4|7
1735227210000|2024-12-26 15:33:30|113639.3|113589.3|113650.7|113600.7|113651.9|113601.9|113639.3|113589.3|17
1735227220000|2024-12-26 15:33:40|113639.8|113589.8|113640|113590|113657.2|113607.2|113635.7|113585.7|15
1735227230000|2024-12-26 15:33:50|113650|113600|113658.7|113608.7|113658.7|113608.7|113640|113590|21
1735227240000|2024-12-26 15:34:00|113655.5|113605.5|113641.6|113591.6|113658.9|113608.9|113635.8|113585.8|17
1735227250000|2024-12-26 15:34:10|113642.6|113592.6|113632.5|113582.5|113644.2|113594.2|113632.5|113582.5|21
1735227260000|2024-12-26 15:34:20|113633.9|113583.9|113633.3|113583.3|113634.3|113584.3|113627.9|113577.9|9
1735227270000|2024-12-26 15:34:30|113631.9|113581.9|113633.5|113583.5|113637.9|113587.9|113628.6|113578.6|27
1735227280000|2024-12-26 15:34:40|113631.7|113581.7|113628.6|113578.6|113633.6|113583.6|113626.3|113576.3|33
1735227290000|2024-12-26 15:34:50|113629.4|113579.4|113630.8|113580.8|113631.4|113581.4|113629.4|113579.4|9
1735227300000|2024-12-26 15:35:00|113622.2|113572.2|113625.8|113575.8|113634.3|113584.3|113622.2|113572.2|21
1735227310000|2024-12-26 15:35:10|113626.1|113576.1|113628.8|113578.8|113630.2|113580.2|113622.4|113572.4|17
1735227320000|2024-12-26 15:35:20|113629.6|113579.6|113623.3|113573.3|113634.1|113584.1|113622.3|113572.3|11
1735227330000|2024-12-26 15:35:30|113623.7|113573.7|113625.1|113575.1|113626.5|113576.5|113622.8|113572.8|12
1735227340000|2024-12-26 15:35:40|113625.8|113575.8|113625.9|113575.9|113626.1|113576.1|113625.4|113575.4|6
1735227350000|2024-12-26 15:35:50|113625.8|113575.8|113626.3|113576.3|113627.5|113577.5|113616.2|113566.2|32
1735227360000|2024-12-26 15:36:00|113626.7|113576.7|113626|113576|113627.1|113577.1|113626|113576|6
1735227370000|2024-12-26 15:36:10|113625.6|113575.6|113634.4|113584.4|113634.5|113584.5|113625.6|113575.6|15
1735227380000|2024-12-26 15:36:20|113632.9|113582.9|113627.2|113577.2|113632.9|113582.9|113622.3|113572.3|22
1735227390000|2024-12-26 15:36:30|113626.4|113576.4|113623.7|113573.7|113627.9|113577.9|113623.3|113573.3|14
1735227400000|2024-12-26 15:36:40|113623.8|113573.8|113626|113576|113626|113576|113622.5|113572.5|10
1735227410000|2024-12-26 15:36:50|113627.2|113577.2|113626.3|113576.3|113629.2|113579.2|113625.3|113575.3|8
1735227420000|2024-12-26 15:37:00|113626.5|113576.5|113628.7|113578.7|113629.5|113579.5|113626.5|113576.5|10
1735227430000|2024-12-26 15:37:10|113628.2|113578.2|113630.8|113580.8|113633.2|113583.2|113628.2|113578.2|8
1735227440000|2024-12-26 15:37:20|113631.1|113581.1|113627.1|113577.1|113644.7|113594.7|113623.4|113573.4|34
1735227450000|2024-12-26 15:37:30|113629.1|113579.1|113619.9|113569.9|113629.1|113579.1|113619.9|113569.9|25
1735227460000|2024-12-26 15:37:40|113620.8|113570.8|113616.7|113566.7|113622.3|113572.3|113599|113549|22
1735227470000|2024-12-26 15:37:50|113616.4|113566.4|113619.1|113569.1|113623.2|113573.2|113615.4|113565.4|39
1735227480000|2024-12-26 15:38:00|113618.6|113568.6|113623.8|113573.8|113626.5|113576.5|113617.4|113567.4|29
1735227490000|2024-12-26 15:38:10|113623.9|113573.9|113625.4|113575.4|113626.2|113576.2|113623.9|113573.9|10
1735227500000|2024-12-26 15:38:20|113624.3|113574.3|113620.2|113570.2|113625.1|113575.1|113619.7|113569.7|19
1735227510000|2024-12-26 15:38:30|113621.6|113571.6|113620.7|113570.7|113621.6|113571.6|113617.9|113567.9|15
1735227520000|2024-12-26 15:38:40|113620.3|113570.3|113619.3|113569.3|113622.2|113572.2|113615.4|113565.4|21
1735227530000|2024-12-26 15:38:50|113619.2|113569.2|113622.2|113572.2|113622.2|113572.2|113618.7|113568.7|15
1735227540000|2024-12-26 15:39:00|113621.5|113571.5|113619.4|113569.4|113621.5|113571.5|113619.4|113569.4|9
1735227550000|2024-12-26 15:39:10|113620.8|113570.8|113618.9|113568.9|113622.3|113572.3|113617.2|113567.2|15
1735227560000|2024-12-26 15:39:20|113619.3|113569.3|113621.6|113571.6|113623.4|113573.4|113615.2|113565.2|17
1735227570000|2024-12-26 15:39:30|113619.5|113569.5|113620.8|113570.8|113622.4|113572.4|113618.8|113568.8|11
1735227580000|2024-12-26 15:39:40|113619.4|113569.4|113621.2|113571.2|113622.8|113572.8|113614.4|113564.4|21
1735227590000|2024-12-26 15:39:50|113621|113571|113625.5|113575.5|113625.5|113575.5|113618.3|113568.3|19
1735227600000|2024-12-26 15:40:00|113629.2|113579.2|113638.7|113588.7|113643.5|113593.5|113629.2|113579.2|27
1735227610000|2024-12-26 15:40:10|113637.7|113587.7|113633.4|113583.4|113643.8|113593.8|113630.1|113580.1|19
1735227620000|2024-12-26 15:40:20|113633.6|113583.6|113633.5|113583.5|113635|113585|113633.3|113583.3|7
1735227630000|2024-12-26 15:40:30|113632.5|113582.5|113635.6|113585.6|113643|113593|113632.5|113582.5|14
1735227640000|2024-12-26 15:40:40|113640.4|113590.4|113637|113587|113642.4|113592.4|113632.3|113582.3|22
1735227650000|2024-12-26 15:40:50|113635.2|113585.2|113634.3|113584.3|113635.2|113585.2|113631|113581|16
1735227660000|2024-12-26 15:41:00|113633.9|113583.9|113634.4|113584.4|113634.4|113584.4|113631.6|113581.6|11
1735227670000|2024-12-26 15:41:10|113637.1|113587.1|113664.2|113614.2|113666.1|113616.1|113637.1|113587.1|30
1735227680000|2024-12-26 15:41:20|113666.7|113616.7|113669.9|113619.9|113671.8|113621.8|113666.3|113616.3|17
1735227690000|2024-12-26 15:41:30|113669.3|113619.3|113679.7|113629.7|113684.5|113634.5|113669.3|113619.3|23
1735227700000|2024-12-26 15:41:40|113679.5|113629.5|113677.8|113627.8|113686.3|113636.3|113672.4|113622.4|23
1735227710000|2024-12-26 15:41:50|113675.4|113625.4|113672.6|113622.6|113675.4|113625.4|113665.9|113615.9|16
1735227720000|2024-12-26 15:42:00|113673|113623|113689.9|113639.9|113690.2|113640.2|113673|113623|15
1735227730000|2024-12-26 15:42:10|113690|113640|113686.7|113636.7|113693.4|113643.4|113686.4|113636.4|23
1735227740000|2024-12-26 15:42:20|113688.2|113638.2|113680.3|113630.3|113688.2|113638.2|113673.1|113623.1|18
1735227750000|2024-12-26 15:42:30|113681.3|113631.3|113671.1|113621.1|113681.3|113631.3|113669.1|113619.1|22
1735227760000|2024-12-26 15:42:40|113670.6|113620.6|113670.1|113620.1|113674.4|113624.4|113669.1|113619.1|15
1735227770000|2024-12-26 15:42:50|113669.9|113619.9|113667.2|113617.2|113669.9|113619.9|113663.2|113613.2|13
1735227780000|2024-12-26 15:43:00|113667.9|113617.9|113663|113613|113667.9|113617.9|113654.1|113604.1|28
1735227790000|2024-12-26 15:43:10|113662.7|113612.7|113625.7|113575.7|113665.9|113615.9|113621.2|113571.2|25
1735227800000|2024-12-26 15:43:20|113625.2|113575.2|113621.3|113571.3|113625.2|113575.2|113619.8|113569.8|26
1735227810000|2024-12-26 15:43:30|113622.6|113572.6|113621.2|113571.2|113622.7|113572.7|113613.8|113563.8|28
1735227820000|2024-12-26 15:43:40|113622.2|113572.2|113615.5|113565.5|113623.4|113573.4|113611.5|113561.5|18
1735227830000|2024-12-26 15:43:50|113614.7|113564.7|113613.9|113563.9|113614.7|113564.7|113609.6|113559.6|17
1735227840000|2024-12-26 15:44:00|113613|113563|113615.8|113565.8|113619.7|113569.7|113612.1|113562.1|25
1735227850000|2024-12-26 15:44:10|113616.6|113566.6|113615.9|113565.9|113622.4|113572.4|113615.9|113565.9|23
1735227860000|2024-12-26 15:44:20|113616.1|113566.1|113605.6|113555.6|113617.8|113567.8|113596.8|113546.8|29
1735227870000|2024-12-26 15:44:30|113604.2|113554.2|113600.7|113550.7|113606.2|113556.2|113600|113550|14
1735227880000|2024-12-26 15:44:40|113598.9|113548.9|113597.9|113547.9|113598.9|113548.9|113596.6|113546.6|15
1735227890000|2024-12-26 15:44:50|113597.8|113547.8|113605.6|113555.6|113606.4|113556.4|113588.6|113538.6|29
1735227900000|2024-12-26 15:45:00|113604.8|113554.8|113613.6|113563.6|113616.3|113566.3|113597.4|113547.4|37
1735227910000|2024-12-26 15:45:10|113612.6|113562.6|113614.8|113564.8|113620.3|113570.3|113608.7|113558.7|26
1735227920000|2024-12-26 15:45:20|113614|113564|113607.1|113557.1|113615.1|113565.1|113604|113554|20
1735227930000|2024-12-26 15:45:30|113607.9|113557.9|113616|113566|113616|113566|113605.3|113555.3|36
1735227940000|2024-12-26 15:45:40|113617|113567|113612.5|113562.5|113617.6|113567.6|113609.2|113559.2|35
1735227950000|2024-12-26 15:45:50|113611.9|113561.9|113608.5|113558.5|113612.2|113562.2|113608.5|113558.5|9
1735227960000|2024-12-26 15:46:00|113606.1|113556.1|113606.7|113556.7|113609|113559|113602.8|113552.8|20
1735227970000|2024-12-26 15:46:10|113607.9|113557.9|113623.6|113573.6|113628.1|113578.1|113607.9|113557.9|41
1735227980000|2024-12-26 15:46:20|113622.6|113572.6|113637.4|113587.4|113637.4|113587.4|113621.9|113571.9|36
1735227990000|2024-12-26 15:46:30|113635.4|113585.4|113637.1|113587.1|113642.5|113592.5|113631.8|113581.8|58
1735228000000|2024-12-26 15:46:40|113638.2|113588.2|113635.2|113585.2|113638.4|113588.4|113631.4|113581.4|33
1735228010000|2024-12-26 15:46:50|113634.3|113584.3|113636.9|113586.9|113640.8|113590.8|113633.7|113583.7|31
1735228020000|2024-12-26 15:47:00|113634.6|113584.6|113629.3|113579.3|113637.1|113587.1|113625.9|113575.9|44
1735228030000|2024-12-26 15:47:10|113628.5|113578.5|113624.6|113574.6|113629.6|113579.6|113620.6|113570.6|35
1735228040000|2024-12-26 15:47:20|113626|113576|113607.9|113557.9|113630.1|113580.1|113605.4|113555.4|28
1735228050000|2024-12-26 15:47:30|113613.4|113563.4|113621.1|113571.1|113624.5|113574.5|113612.6|113562.6|23
1735228060000|2024-12-26 15:47:40|113625.9|113575.9|113621.7|113571.7|113625.9|113575.9|113617|113567|27
1735228070000|2024-12-26 15:47:50|113621.9|113571.9|113616.8|113566.8|113624.1|113574.1|113615.2|113565.2|19
1735228080000|2024-12-26 15:48:00|113613.8|113563.8|113612|113562|113622.4|113572.4|113602.2|113552.2|42
1735228090000|2024-12-26 15:48:10|113612.5|113562.5|113610.9|113560.9|113621.1|113571.1|113608.5|113558.5|32
1735228100000|2024-12-26 15:48:20|113611.2|113561.2|113610.6|113560.6|113614.6|113564.6|113609.4|113559.4|27
1735228110000|2024-12-26 15:48:30|113609.7|113559.7|113610.1|113560.1|113615.3|113565.3|113608.6|113558.6|32
1735228120000|2024-12-26 15:48:40|113609.5|113559.5|113611|113561|113614.5|113564.5|113608|113558|40
1735228130000|2024-12-26 15:48:50|113610.7|113560.7|113592.8|113542.8|113611.4|113561.4|113591.7|113541.7|39
1735228140000|2024-12-26 15:49:00|113591.7|113541.7|113596.2|113546.2|113600.6|113550.6|113589.8|113539.8|32
1735228150000|2024-12-26 15:49:10|113595.7|113545.7|113588.1|113538.1|113598.7|113548.7|113588.1|113538.1|35
1735228160000|2024-12-26 15:49:20|113590.5|113540.5|113587.5|113537.5|113602|113552|113586.2|113536.2|35
1735228170000|2024-12-26 15:49:30|113588.5|113538.5|113592.3|113542.3|113596.7|113546.7|113587.3|113537.3|24
1735228180000|2024-12-26 15:49:40|113593.1|113543.1|113593|113543|113597.6|113547.6|113591.1|113541.1|19
1735228190000|2024-12-26 15:49:50|113595|113545|113590.1|113540.1|113595|113545|113586|113536|37
1735228200000|2024-12-26 15:50:00|113589.1|113539.1|113597|113547|113607.5|113557.5|113585.7|113535.7|33
1735228210000|2024-12-26 15:50:10|113595.2|113545.2|113603.3|113553.3|113604.2|113554.2|113590|113540|25
1735228220000|2024-12-26 15:50:20|113603.4|113553.4|113592.8|113542.8|113603.7|113553.7|113585.9|113535.9|24
1735228230000|2024-12-26 15:50:30|113591.7|113541.7|113588.3|113538.3|113592.9|113542.9|113584.3|113534.3|25
1735228240000|2024-12-26 15:50:40|113590.6|113540.6|113599.1|113549.1|113605.2|113555.2|113588.7|113538.7|26
1735228250000|2024-12-26 15:50:50|113604.5|113554.5|113606.9|113556.9|113613.3|113563.3|113603|113553|41
1735228260000|2024-12-26 15:51:00|113608.7|113558.7|113610.2|113560.2|113611.4|113561.4|113602.9|113552.9|35
1735228270000|2024-12-26 15:51:10|113609.3|113559.3|113613.5|113563.5|113616.1|113566.1|113604.9|113554.9|30
1735228280000|2024-12-26 15:51:20|113613|113563|113610.9|113560.9|113614.3|113564.3|113606.3|113556.3|16
1735228290000|2024-12-26 15:51:30|113611|113561|113609.5|113559.5|113611.1|113561.1|113603.5|113553.5|21
1735228300000|2024-12-26 15:51:40|113604.9|113554.9|113601|113551|113607.2|113557.2|113597.1|113547.1|38
1735228310000|2024-12-26 15:51:50|113598.6|113548.6|113600.6|113550.6|113600.9|113550.9|113592.1|113542.1|38
1735228320000|2024-12-26 15:52:00|113598|113548|113596.4|113546.4|113598.8|113548.8|113589.4|113539.4|29
1735228330000|2024-12-26 15:52:10|113599.3|113549.3|113609.4|113559.4|113615.2|113565.2|113595.8|113545.8|26
1735228340000|2024-12-26 15:52:20|113615.3|113565.3|113612.8|113562.8|113618.4|113568.4|113610.2|113560.2|16
1735228350000|2024-12-26 15:52:30|113612.7|113562.7|113618.8|113568.8|113631.7|113581.7|113612.7|113562.7|29
1735228360000|2024-12-26 15:52:40|113618.6|113568.6|113621|113571|113627|113577|113615.2|113565.2|29
1735228370000|2024-12-26 15:52:50|113620.9|113570.9|113624.9|113574.9|113630|113580|113616.4|113566.4|26
1735228380000|2024-12-26 15:53:00|113633.3|113583.3|113641.2|113591.2|113649.7|113599.7|113625.2|113575.2|34
1735228390000|2024-12-26 15:53:10|113641.6|113591.6|113647.5|113597.5|113655.9|113605.9|113641|113591|17
1735228400000|2024-12-26 15:53:20|113648.7|113598.7|113653|113603|113655.1|113605.1|113644.4|113594.4|18
1735228410000|2024-12-26 15:53:30|113654.3|113604.3|113651.4|113601.4|113656.7|113606.7|113649.2|113599.2|30
1735228420000|2024-12-26 15:53:40|113649.2|113599.2|113650|113600|113652.8|113602.8|113644|113594|32
1735228430000|2024-12-26 15:53:50|113648.4|113598.4|113648.3|113598.3|113656.8|113606.8|113645.5|113595.5|22
1735228440000|2024-12-26 15:54:00|113647.7|113597.7|113645.4|113595.4|113648.2|113598.2|113639.8|113589.8|26
1735228450000|2024-12-26 15:54:10|113642.5|113592.5|113645.2|113595.2|113645.2|113595.2|113637.8|113587.8|24
1735228460000|2024-12-26 15:54:20|113644.2|113594.2|113640.1|113590.1|113647.2|113597.2|113637.7|113587.7|23
1735228470000|2024-12-26 15:54:30|113639.6|113589.6|113645.9|113595.9|113654.7|113604.7|113638.5|113588.5|46
1735228480000|2024-12-26 15:54:40|113644.7|113594.7|113643|113593|113649.3|113599.3|113640.4|113590.4|33
1735228490000|2024-12-26 15:54:50|113643.3|113593.3|113640|113590|113647.7|113597.7|113637.1|113587.1|27
1735228500000|2024-12-26 15:55:00|113627|113577|113614.1|113564.1|113631.7|113581.7|113613|113563|36
1735228510000|2024-12-26 15:55:10|113612.3|113562.3|113600.2|113550.2|113614.9|113564.9|113600|113550|27
1735228520000|2024-12-26 15:55:20|113598.9|113548.9|113599.4|113549.4|113609.8|113559.8|113593|113543|39
1735228530000|2024-12-26 15:55:30|113597.6|113547.6|113590|113540|113597.6|113547.6|113587|113537|29
1735228540000|2024-12-26 15:55:40|113588.8|113538.8|113584.8|113534.8|113592.2|113542.2|113582.9|113532.9|35
1735228550000|2024-12-26 15:55:50|113583.9|113533.9|113585|113535|113587|113537|113582.8|113532.8|15
1735228560000|2024-12-26 15:56:00|113585.6|113535.6|113586.3|113536.3|113587.9|113537.9|113577.2|113527.2|25
1735228570000|2024-12-26 15:56:10|113584.3|113534.3|113592.7|113542.7|113598.9|113548.9|113584.3|113534.3|24
1735228580000|2024-12-26 15:56:20|113592.5|113542.5|113590.4|113540.4|113592.6|113542.6|113586.9|113536.9|23
1735228590000|2024-12-26 15:56:30|113591.5|113541.5|113583.6|113533.6|113591.5|113541.5|113583|113533|18
1735228600000|2024-12-26 15:56:40|113584.1|113534.1|113577.4|113527.4|113584.1|113534.1|113573.8|113523.8|23
1735228610000|2024-12-26 15:56:50|113576.5|113526.5|113582.7|113532.7|113587.2|113537.2|113576.3|113526.3|35
1735228620000|2024-12-26 15:57:00|113583.4|113533.4|113578.8|113528.8|113583.4|113533.4|113571.3|113521.3|38
1735228630000|2024-12-26 15:57:10|113578.4|113528.4|113599.6|113549.6|113602.9|113552.9|113577.1|113527.1|34
1735228640000|2024-12-26 15:57:20|113605.7|113555.7|113596.5|113546.5|113606.9|113556.9|113593.8|113543.8|26
1735228650000|2024-12-26 15:57:30|113588.5|113538.5|113605|113555|113605.7|113555.7|113588.2|113538.2|31
1735228660000|2024-12-26 15:57:40|113604|113554|113608.6|113558.6|113612.1|113562.1|113600.8|113550.8|46
1735228670000|2024-12-26 15:57:50|113610.4|113560.4|113625.9|113575.9|113628.9|113578.9|113610.1|113560.1|20
1735228680000|2024-12-26 15:58:00|113622.9|113572.9|113628.9|113578.9|113632.6|113582.6|113622.9|113572.9|15
1735228690000|2024-12-26 15:58:10|113627.5|113577.5|113630|113580|113630|113580|113622.8|113572.8|15
1735228700000|2024-12-26 15:58:20|113629|113579|113630.2|113580.2|113632.3|113582.3|113629|113579|6
1735228710000|2024-12-26 15:58:30|113628.7|113578.7|113631.8|113581.8|113642.3|113592.3|113626.5|113576.5|20
1735228720000|2024-12-26 15:58:40|113633.5|113583.5|113636.2|113586.2|113640.9|113590.9|113630.3|113580.3|21
1735228730000|2024-12-26 15:58:50|113637.1|113587.1|113625.6|113575.6|113637.1|113587.1|113625.3|113575.3|22
1735228740000|2024-12-26 15:59:00|113628.6|113578.6|113631.7|113581.7|113632.7|113582.7|113625.7|113575.7|20
1735228750000|2024-12-26 15:59:10|113636.9|113586.9|113627.8|113577.8|113637.9|113587.9|113626.8|113576.8|23
1735228760000|2024-12-26 15:59:20|113628.8|113578.8|113630.3|113580.3|113633.8|113583.8|113627|113577|25
1735228770000|2024-12-26 15:59:30|113629.3|113579.3|113619.9|113569.9|113629.3|113579.3|113619.9|113569.9|18
1735228780000|2024-12-26 15:59:40|113618.3|113568.3|113625.4|113575.4|113625.8|113575.8|113618.3|113568.3|23
1735228790000|2024-12-26 15:59:50|113626.4|113576.4|113637.1|113587.1|113637.1|113587.1|113624.7|113574.7|21
1735228800000|2024-12-26 16:00:00|113641.6|113591.6|113632.7|113582.7|113641.6|113591.6|113629.7|113579.7|26
1735228810000|2024-12-26 16:00:10|113632.8|113582.8|113636.8|113586.8|113640.8|113590.8|113629.9|113579.9|32
1735228820000|2024-12-26 16:00:20|113635|113585|113631.5|113581.5|113642.4|113592.4|113631.5|113581.5|38
1735228830000|2024-12-26 16:00:30|113629.5|113579.5|113622.2|113572.2|113640.3|113590.3|113620.4|113570.4|22
1735228840000|2024-12-26 16:00:40|113624.8|113574.8|113637.1|113587.1|113637.1|113587.1|113623.1|113573.1|24
1735228850000|2024-12-26 16:00:50|113636.1|113586.1|113635.1|113585.1|113636.1|113586.1|113633.6|113583.6|15
1735228860000|2024-12-26 16:01:00|113635.8|113585.8|113658.7|113608.7|113660.1|113610.1|113635.8|113585.8|52
1735228870000|2024-12-26 16:01:10|113660.8|113610.8|113660.3|113610.3|113661.6|113611.6|113652.2|113602.2|28
1735228880000|2024-12-26 16:01:20|113659.5|113609.5|113664.4|113614.4|113669.2|113619.2|113659.5|113609.5|33
1735228890000|2024-12-26 16:01:30|113664.5|113614.5|113659.9|113609.9|113666.9|113616.9|113658|113608|33
1735228900000|2024-12-26 16:01:40|113661.2|113611.2|113656|113606|113664.1|113614.1|113656|113606|19
1735228910000|2024-12-26 16:01:50|113655.9|113605.9|113664.7|113614.7|113665|113615|113655.9|113605.9|30
1735228920000|2024-12-26 16:02:00|113666.2|113616.2|113665.8|113615.8|113666.5|113616.5|113662.8|113612.8|24
1735228930000|2024-12-26 16:02:10|113666.2|113616.2|113657.5|113607.5|113666.5|113616.5|113653.4|113603.4|37
1735228940000|2024-12-26 16:02:20|113656.7|113606.7|113656|113606|113664.7|113614.7|113655.9|113605.9|29
1735228950000|2024-12-26 16:02:30|113646.7|113596.7|113635.9|113585.9|113655.4|113605.4|113634.9|113584.9|27
1735228960000|2024-12-26 16:02:40|113634.4|113584.4|113634.6|113584.6|113634.9|113584.9|113634.4|113584.4|5
1735228970000|2024-12-26 16:02:50|113632.7|113582.7|113624.5|113574.5|113633.6|113583.6|113619.8|113569.8|27
1735228980000|2024-12-26 16:03:00|113625.8|113575.8|113632|113582|113632|113582|113616.5|113566.5|30
1735228990000|2024-12-26 16:03:10|113638.4|113588.4|113629.8|113579.8|113638.4|113588.4|113628.2|113578.2|20
1735229000000|2024-12-26 16:03:20|113628.9|113578.9|113641.1|113591.1|113641.7|113591.7|113626.4|113576.4|21
1735229010000|2024-12-26 16:03:30|113642|113592|113638.3|113588.3|113642|113592|113637.4|113587.4|13
1735229020000|2024-12-26 16:03:40|113640.5|113590.5|113647.4|113597.4|113647.4|113597.4|113640.5|113590.5|19
1735229030000|2024-12-26 16:03:50|113646.4|113596.4|113643.1|113593.1|113647.9|113597.9|113642.2|113592.2|14
1735229040000|2024-12-26 16:04:00|113643.2|113593.2|113648.7|113598.7|113654.9|113604.9|113642.3|113592.3|32
1735229050000|2024-12-26 16:04:10|113648.4|113598.4|113648.7|113598.7|113648.7|113598.7|113648.4|113598.4|2
1735229060000|2024-12-26 16:04:20|113648.5|113598.5|113648.4|113598.4|113648.7|113598.7|113648.4|113598.4|4
1735229070000|2024-12-26 16:04:30|113643.7|113593.7|113637.9|113587.9|113643.7|113593.7|113633.6|113583.6|24
1735229080000|2024-12-26 16:04:40|113637.8|113587.8|113642.6|113592.6|113647.1|113597.1|113637.8|113587.8|24
1735229090000|2024-12-26 16:04:50|113636.4|113586.4|113640.2|113590.2|113640.8|113590.8|113634.1|113584.1|20
1735229100000|2024-12-26 16:05:00|113637.7|113587.7|113639.1|113589.1|113647|113597|113636.5|113586.5|33
1735229110000|2024-12-26 16:05:10|113638|113588|113644.3|113594.3|113645.6|113595.6|113637.8|113587.8|29
1735229120000|2024-12-26 16:05:20|113643.9|113593.9|113666.1|113616.1|113668.1|113618.1|113643.9|113593.9|37
1735229130000|2024-12-26 16:05:30|113664.5|113614.5|113680.1|113630.1|113682.7|113632.7|113663.2|113613.2|39
1735229140000|2024-12-26 16:05:40|113681|113631|113687.6|113637.6|113688.3|113638.3|113674.5|113624.5|21
1735229150000|2024-12-26 16:05:50|113688.3|113638.3|113686.8|113636.8|113689.5|113639.5|113680.9|113630.9|33
1735229160000|2024-12-26 16:06:00|113689.5|113639.5|113702.5|113652.5|113703.1|113653.1|113686.9|113636.9|19
1735229170000|2024-12-26 16:06:10|113701.8|113651.8|113678.8|113628.8|113702.5|113652.5|113678.8|113628.8|29
1735229180000|2024-12-26 16:06:20|113681.2|113631.2|113677.5|113627.5|113681.2|113631.2|113674.7|113624.7|17
1735229190000|2024-12-26 16:06:30|113680.7|113630.7|113673.8|113623.8|113683.6|113633.6|113673.8|113623.8|13
1735229200000|2024-12-26 16:06:40|113676|113626|113683.4|113633.4|113686|113636|113676|113626|22
1735229210000|2024-12-26 16:06:50|113686.3|113636.3|113671.7|113621.7|113687.5|113637.5|113670.1|113620.1|28
1735229220000|2024-12-26 16:07:00|113671.1|113621.1|113678.3|113628.3|113678.3|113628.3|113669.9|113619.9|22
1735229230000|2024-12-26 16:07:10|113673.5|113623.5|113674.7|113624.7|113677.4|113627.4|113671|113621|10
1735229240000|2024-12-26 16:07:20|113670.8|113620.8|113679.7|113629.7|113686.1|113636.1|113670.8|113620.8|27
1735229250000|2024-12-26 16:07:30|113680|113630|113676.2|113626.2|113681.3|113631.3|113672|113622|18
1735229260000|2024-12-26 16:07:40|113671.8|113621.8|113673.3|113623.3|113676.3|113626.3|113669.4|113619.4|20
1735229270000|2024-12-26 16:07:50|113673.5|113623.5|113668.8|113618.8|113673.6|113623.6|113664.8|113614.8|14
1735229280000|2024-12-26 16:08:00|113664.8|113614.8|113659.7|113609.7|113669.8|113619.8|113650.6|113600.6|25
1735229290000|2024-12-26 16:08:10|113659.3|113609.3|113661.1|113611.1|113661.3|113611.3|113651.9|113601.9|26
1735229300000|2024-12-26 16:08:20|113657.7|113607.7|113661.3|113611.3|113661.3|113611.3|113655.9|113605.9|18
1735229310000|2024-12-26 16:08:30|113660.1|113610.1|113652.3|113602.3|113661.3|113611.3|113648.7|113598.7|18
1735229320000|2024-12-26 16:08:40|113654.5|113604.5|113644.8|113594.8|113654.5|113604.5|113644.4|113594.4|19
1735229330000|2024-12-26 16:08:50|113645.5|113595.5|113635.9|113585.9|113645.5|113595.5|113635.9|113585.9|29
1735229340000|2024-12-26 16:09:00|113640.3|113590.3|113637|113587|113640.4|113590.4|113635.7|113585.7|13
1735229350000|2024-12-26 16:09:10|113637.4|113587.4|113632.3|113582.3|113637.4|113587.4|113631.4|113581.4|12
1735229360000|2024-12-26 16:09:20|113631.4|113581.4|113638.9|113588.9|113638.9|113588.9|113631.4|113581.4|13
1735229370000|2024-12-26 16:09:30|113640.8|113590.8|113645.4|113595.4|113647|113597|113638.9|113588.9|22
1735229380000|2024-12-26 16:09:40|113643.5|113593.5|113650|113600|113654.7|113604.7|113642.1|113592.1|20
1735229390000|2024-12-26 16:09:50|113650.6|113600.6|113646.7|113596.7|113653.6|113603.6|113646.7|113596.7|18
1735229400000|2024-12-26 16:10:00|113647.3|113597.3|113638.1|113588.1|113647.3|113597.3|113638.1|113588.1|22
1735229410000|2024-12-26 16:10:10|113637.5|113587.5|113624.7|113574.7|113639.7|113589.7|113618.2|113568.2|28
1735229420000|2024-12-26 16:10:20|113619.3|113569.3|113617|113567|113624.7|113574.7|113613.2|113563.2|26
1735229430000|2024-12-26 16:10:30|113620.1|113570.1|113618.2|113568.2|113620.3|113570.3|113616.9|113566.9|21
1735229440000|2024-12-26 16:10:40|113617.8|113567.8|113617.6|113567.6|113621.9|113571.9|113612|113562|20
1735229450000|2024-12-26 16:10:50|113617.5|113567.5|113615.1|113565.1|113623|113573|113611.5|113561.5|31
1735229460000|2024-12-26 16:11:00|113614.6|113564.6|113614.3|113564.3|113617.5|113567.5|113612.3|113562.3|18
1735229470000|2024-12-26 16:11:10|113619.9|113569.9|113616.6|113566.6|113627.3|113577.3|113613.7|113563.7|22
1735229480000|2024-12-26 16:11:20|113617.8|113567.8|113617.7|113567.7|113619.7|113569.7|113617.4|113567.4|12
1735229490000|2024-12-26 16:11:30|113625|113575|113618.9|113568.9|113630.3|113580.3|113617.3|113567.3|19
1735229500000|2024-12-26 16:11:40|113622.8|113572.8|113619.3|113569.3|113627.4|113577.4|113618|113568|29
1735229510000|2024-12-26 16:11:50|113616.9|113566.9|113616.3|113566.3|113619.5|113569.5|113613|113563|26
1735229520000|2024-12-26 16:12:00|113616.2|113566.2|113616.1|113566.1|113623.5|113573.5|113616.1|113566.1|17
1735229530000|2024-12-26 16:12:10|113615.9|113565.9|113612.6|113562.6|113624.9|113574.9|113611.4|113561.4|32
1735229540000|2024-12-26 16:12:20|113610.4|113560.4|113622.2|113572.2|113626.3|113576.3|113604.6|113554.6|31
1735229550000|2024-12-26 16:12:30|113622|113572|113625|113575|113630.1|113580.1|113618.6|113568.6|36
1735229560000|2024-12-26 16:12:40|113626.3|113576.3|113639.4|113589.4|113639.9|113589.9|113625.1|113575.1|18
1735229570000|2024-12-26 16:12:50|113638.6|113588.6|113631.7|113581.7|113640|113590|113631.7|113581.7|11
1735229580000|2024-12-26 16:13:00|113639|113589|113632.2|113582.2|113639|113589|113629.7|113579.7|6
1735229590000|2024-12-26 16:13:10|113631.8|113581.8|113619.6|113569.6|113631.8|113581.8|113616.2|113566.2|31
1735229600000|2024-12-26 16:13:20|113622.1|113572.1|113622.1|113572.1|113624.5|113574.5|113616.8|113566.8|28
1735229610000|2024-12-26 16:13:30|113625.9|113575.9|113624.1|113574.1|113629.8|113579.8|113619.8|113569.8|29
1735229620000|2024-12-26 16:13:40|113625.6|113575.6|113625.6|113575.6|113631.9|113581.9|113623.4|113573.4|27
1735229630000|2024-12-26 16:13:50|113625.5|113575.5|113640.7|113590.7|113645.7|113595.7|113625.5|113575.5|30
1735229640000|2024-12-26 16:14:00|113636.5|113586.5|113644.2|113594.2|113645|113595|113635.3|113585.3|21
1735229650000|2024-12-26 16:14:10|113637.8|113587.8|113632.8|113582.8|113637.8|113587.8|113630|113580|11
1735229660000|2024-12-26 16:14:20|113632.1|113582.1|113629|113579|113632.1|113582.1|113624.2|113574.2|12
1735229670000|2024-12-26 16:14:30|113628.8|113578.8|113632.4|113582.4|113632.6|113582.6|113625.1|113575.1|21
1735229680000|2024-12-26 16:14:40|113632.5|113582.5|113630.9|113580.9|113632.5|113582.5|113624.8|113574.8|22
1735229690000|2024-12-26 16:14:50|113627.3|113577.3|113622.3|113572.3|113627.3|113577.3|113617.8|113567.8|17
1735229700000|2024-12-26 16:15:00|113623.7|113573.7|113618.6|113568.6|113623.7|113573.7|113613.9|113563.9|14
1735229710000|2024-12-26 16:15:10|113620.5|113570.5|113628|113578|113628|113578|113619.1|113569.1|27
1735229720000|2024-12-26 16:15:20|113630.3|113580.3|113547.8|113497.8|113630.3|113580.3|113546.7|113496.7|32
1735229730000|2024-12-26 16:15:30|113548.8|113498.8|113547.7|113497.7|113555.7|113505.7|113547.7|113497.7|12
1735229740000|2024-12-26 16:15:40|113548.7|113498.7|113550.3|113500.3|113552.2|113502.2|113548.4|113498.4|8
1735229750000|2024-12-26 16:15:50|113550.5|113500.5|113550.5|113500.5|113550.5|113500.5|113550.5|113500.5|1
1735229760000|2024-12-26 16:16:00|113550.4|113500.4|113539|113489|113550.5|113500.5|113539|113489|16
1735229770000|2024-12-26 16:16:10|113538.9|113488.9|113539.5|113489.5|113541.5|113491.5|113538.9|113488.9|9
1735229780000|2024-12-26 16:16:20|113540.5|113490.5|113539.4|113489.4|113540.6|113490.6|113538.8|113488.8|6
1735229790000|2024-12-26 16:16:30|113542.9|113492.9|113584.3|113534.3|113586.8|113536.8|113542.9|113492.9|34
1735229800000|2024-12-26 16:16:40|113583.4|113533.4|113590.2|113540.2|113590.2|113540.2|113581.5|113531.5|13
1735229810000|2024-12-26 16:16:50|113589.2|113539.2|113605.2|113555.2|113605.2|113555.2|113588|113538|17
1735229820000|2024-12-26 16:17:00|113607|113557|113616.5|113566.5|113618.1|113568.1|113607|113557|17
1735229830000|2024-12-26 16:17:10|113617.6|113567.6|113616.8|113566.8|113619.8|113569.8|113616.5|113566.5|11
1735229840000|2024-12-26 16:17:20|113617.1|113567.1|113617.7|113567.7|113621.4|113571.4|113617.1|113567.1|11
1735229850000|2024-12-26 16:17:30|113618|113568|113621.3|113571.3|113622.1|113572.1|113616.8|113566.8|15
1735229860000|2024-12-26 16:17:40|113622.9|113572.9|113630.2|113580.2|113630.2|113580.2|113620.6|113570.6|30
1735229870000|2024-12-26 16:17:50|113629.1|113579.1|113628.3|113578.3|113631.3|113581.3|113626.1|113576.1|16
1735229880000|2024-12-26 16:18:00|113628.2|113578.2|113623|113573|113628.2|113578.2|113617.6|113567.6|31
1735229890000|2024-12-26 16:18:10|113623.5|113573.5|113646.3|113596.3|113646.3|113596.3|113623.5|113573.5|25
1735229900000|2024-12-26 16:18:20|113638.9|113588.9|113633.5|113583.5|113640.5|113590.5|113630.8|113580.8|27
1735229910000|2024-12-26 16:18:30|113631.3|113581.3|113633.9|113583.9|113639.1|113589.1|113630.5|113580.5|16
1735229920000|2024-12-26 16:18:40|113633.6|113583.6|113631.3|113581.3|113635.5|113585.5|113631.3|113581.3|6
1735229930000|2024-12-26 16:18:50|113633.2|113583.2|113632.4|113582.4|113633.6|113583.6|113627.1|113577.1|10
1735229940000|2024-12-26 16:19:00|113632|113582|113639.9|113589.9|113644.2|113594.2|113630.3|113580.3|16
1735229950000|2024-12-26 16:19:10|113643.1|113593.1|113641.2|113591.2|113645.2|113595.2|113634.8|113584.8|24
1735229960000|2024-12-26 16:19:20|113641.1|113591.1|113643.5|113593.5|113646.3|113596.3|113641.1|113591.1|17
1735229970000|2024-12-26 16:19:30|113646.5|113596.5|113630.7|113580.7|113646.7|113596.7|113630.7|113580.7|16
1735229980000|2024-12-26 16:19:40|113632.9|113582.9|113633.2|113583.2|113635.2|113585.2|113631.6|113581.6|9
1735229990000|2024-12-26 16:19:50|113632.4|113582.4|113632.1|113582.1|113632.8|113582.8|113628|113578|14
1735230000000|2024-12-26 16:20:00|113630.2|113580.2|113630.2|113580.2|113634.4|113584.4|113618|113568|27
1735230010000|2024-12-26 16:20:10|113631.9|113581.9|113620.9|113570.9|113635.5|113585.5|113617|113567|33
1735230020000|2024-12-26 16:20:20|113624.9|113574.9|113621.9|113571.9|113624.9|113574.9|113618.6|113568.6|14
1735230030000|2024-12-26 16:20:30|113618.6|113568.6|113623.2|113573.2|113623.6|113573.6|113618.6|113568.6|13
1735230040000|2024-12-26 16:20:40|113625.6|113575.6|113630.1|113580.1|113630.1|113580.1|113624.2|113574.2|26
1735230050000|2024-12-26 16:20:50|113627.9|113577.9|113628.1|113578.1|113631.9|113581.9|113623.2|113573.2|17
1735230060000|2024-12-26 16:21:00|113629.4|113579.4|113654.1|113604.1|113654.1|113604.1|113626.5|113576.5|19
1735230070000|2024-12-26 16:21:10|113653.9|113603.9|113674.3|113624.3|113675.4|113625.4|113653.9|113603.9|41
1735230080000|2024-12-26 16:21:20|113674.7|113624.7|113671.1|113621.1|113674.7|113624.7|113659.5|113609.5|26
1735230090000|2024-12-26 16:21:30|113671.2|113621.2|113666|113616|113672.3|113622.3|113665|113615|11
1735230100000|2024-12-26 16:21:40|113666.6|113616.6|113670.1|113620.1|113672.3|113622.3|113666.6|113616.6|22
1735230110000|2024-12-26 16:21:50|113669.2|113619.2|113672.9|113622.9|113677.4|113627.4|113669.2|113619.2|15
1735230120000|2024-12-26 16:22:00|113672.7|113622.7|113678.2|113628.2|113680.6|113630.6|113672.3|113622.3|11
1735230130000|2024-12-26 16:22:10|113677.9|113627.9|113677.4|113627.4|113677.9|113627.9|113673.6|113623.6|6
1735230140000|2024-12-26 16:22:20|113675.4|113625.4|113673.7|113623.7|113678.8|113628.8|113673.7|113623.7|11
1735230150000|2024-12-26 16:22:30|113673.8|113623.8|113671.1|113621.1|113673.8|113623.8|113664.3|113614.3|15
1735230160000|2024-12-26 16:22:40|113673.6|113623.6|113670.7|113620.7|113675.1|113625.1|113668.4|113618.4|19
1735230170000|2024-12-26 16:22:50|113671.2|113621.2|113675.2|113625.2|113676.5|113626.5|113667.1|113617.1|12
1735230180000|2024-12-26 16:23:00|113673.2|113623.2|113669.7|113619.7|113673.9|113623.9|113667.7|113617.7|19
1735230190000|2024-12-26 16:23:10|113666.9|113616.9|113669.4|113619.4|113669.9|113619.9|113666.9|113616.9|5
1735230200000|2024-12-26 16:23:20|113669.5|113619.5|113669.3|113619.3|113673|113623|113667.8|113617.8|16
1735230210000|2024-12-26 16:23:30|113671.1|113621.1|113670.3|113620.3|113671.1|113621.1|113668.5|113618.5|9
1735230220000|2024-12-26 16:23:40|113673|113623|113670|113620|113673|113623|113668.2|113618.2|15
1735230230000|2024-12-26 16:23:50|113672|113622|113674.7|113624.7|113679.9|113629.9|113667.6|113617.6|17
1735230240000|2024-12-26 16:24:00|113679.8|113629.8|113672.5|113622.5|113679.8|113629.8|113672.4|113622.4|13
1735230250000|2024-12-26 16:24:10|113672.6|113622.6|113662.9|113612.9|113674.6|113624.6|113662.9|113612.9|15
1735230260000|2024-12-26 16:24:20|113660.4|113610.4|113663|113613|113669.3|113619.3|113659.9|113609.9|18
1735230270000|2024-12-26 16:24:30|113663.9|113613.9|113667.5|113617.5|113669.6|113619.6|113662.8|113612.8|14
1735230280000|2024-12-26 16:24:40|113669.5|113619.5|113671.5|113621.5|113677.3|113627.3|113669|113619|11
1735230290000|2024-12-26 16:24:50|113669.7|113619.7|113674.4|113624.4|113674.4|113624.4|113669.3|113619.3|19
1735230300000|2024-12-26 16:25:00|113672.4|113622.4|113667.1|113617.1|113672.4|113622.4|113664.9|113614.9|23
1735230310000|2024-12-26 16:25:10|113666.1|113616.1|113668.8|113618.8|113671.3|113621.3|113661.3|113611.3|15
1735230320000|2024-12-26 16:25:20|113666.9|113616.9|113644.8|113594.8|113667.3|113617.3|113641.5|113591.5|30
1735230330000|2024-12-26 16:25:30|113644.9|113594.9|113643.6|113593.6|113646.3|113596.3|113643.6|113593.6|12
1735230340000|2024-12-26 16:25:40|113645.9|113595.9|113646.1|113596.1|113650.1|113600.1|113644.2|113594.2|22
1735230350000|2024-12-26 16:25:50|113644.1|113594.1|113653.4|113603.4|113653.4|113603.4|113634.6|113584.6|27
1735230360000|2024-12-26 16:26:00|113651.5|113601.5|113649.8|113599.8|113658.9|113608.9|113647.9|113597.9|17
1735230370000|2024-12-26 16:26:10|113650|113600|113645.2|113595.2|113650|113600|113641|113591|16
1735230380000|2024-12-26 16:26:20|113643.5|113593.5|113650.1|113600.1|113650.1|113600.1|113635.9|113585.9|26
1735230390000|2024-12-26 16:26:30|113646.6|113596.6|113642.4|113592.4|113646.6|113596.6|113637.3|113587.3|27
1735230400000|2024-12-26 16:26:40|113642.8|113592.8|113637.8|113587.8|113642.8|113592.8|113633.2|113583.2|13
1735230410000|2024-12-26 16:26:50|113638.5|113588.5|113642|113592|113642.8|113592.8|113636.6|113586.6|10
1735230420000|2024-12-26 16:27:00|113639.5|113589.5|113641.8|113591.8|113645|113595|113639.5|113589.5|20
1735230430000|2024-12-26 16:27:10|113642.4|113592.4|113644.9|113594.9|113645.1|113595.1|113642.4|113592.4|10
1735230440000|2024-12-26 16:27:20|113644.7|113594.7|113640.5|113590.5|113644.7|113594.7|113638.7|113588.7|15
1735230450000|2024-12-26 16:27:30|113640.7|113590.7|113639|113589|113640.7|113590.7|113634.9|113584.9|9
1735230460000|2024-12-26 16:27:40|113636.9|113586.9|113637.9|113587.9|113643.5|113593.5|113631.6|113581.6|24
1735230470000|2024-12-26 16:27:50|113637.5|113587.5|113634.8|113584.8|113637.5|113587.5|113626.7|113576.7|22
1735230480000|2024-12-26 16:28:00|113630.1|113580.1|113613.2|113563.2|113630.8|113580.8|113607.2|113557.2|32
1735230490000|2024-12-26 16:28:10|113615.7|113565.7|113617|113567|113622.7|113572.7|113613.8|113563.8|17
1735230500000|2024-12-26 16:28:20|113615|113565|113616.1|113566.1|113619.2|113569.2|113611|113561|20
1735230510000|2024-12-26 16:28:30|113614|113564|113618.6|113568.6|113618.6|113568.6|113610.2|113560.2|18
1735230520000|2024-12-26 16:28:40|113616.6|113566.6|113615.7|113565.7|113616.8|113566.8|113612.8|113562.8|16
1735230530000|2024-12-26 16:28:50|113615.6|113565.6|113617.8|113567.8|113617.8|113567.8|113611.2|113561.2|23
1735230540000|2024-12-26 16:29:00|113615.6|113565.6|113606.9|113556.9|113619.2|113569.2|113599.7|113549.7|34
1735230550000|2024-12-26 16:29:10|113607.5|113557.5|113600.3|113550.3|113611.8|113561.8|113595.8|113545.8|48
1735230560000|2024-12-26 16:29:20|113601.7|113551.7|113608.2|113558.2|113611.2|113561.2|113597.7|113547.7|42
1735230570000|2024-12-26 16:29:30|113608.1|113558.1|113605.8|113555.8|113613.2|113563.2|113605.5|113555.5|43
1735230580000|2024-12-26 16:29:40|113608.4|113558.4|113595.8|113545.8|113610.2|113560.2|113594.6|113544.6|42
1735230590000|2024-12-26 16:29:50|113596.2|113546.2|113594.1|113544.1|113597.2|113547.2|113590.2|113540.2|33
1735230600000|2024-12-26 16:30:00|113595.7|113545.7|113589.5|113539.5|113595.8|113545.8|113586.9|113536.9|35
1735230610000|2024-12-26 16:30:10|113588.9|113538.9|113588.5|113538.5|113597.7|113547.7|113588.5|113538.5|19
1735230620000|2024-12-26 16:30:20|113592|113542|113586.6|113536.6|113594.1|113544.1|113584.3|113534.3|34
1735230630000|2024-12-26 16:30:30|113586.4|113536.4|113581|113531|113586.4|113536.4|113580.3|113530.3|31
1735230640000|2024-12-26 16:30:40|113580.1|113530.1|113582|113532|113582|113532|113579.9|113529.9|22
1735230650000|2024-12-26 16:30:50|113583.8|113533.8|113581.1|113531.1|113583.8|113533.8|113575.7|113525.7|28
1735230660000|2024-12-26 16:31:00|113581.9|113531.9|113578.9|113528.9|113583.5|113533.5|113571.9|113521.9|31
1735230670000|2024-12-26 16:31:10|113574.4|113524.4|113577.6|113527.6|113580.5|113530.5|113572.7|113522.7|50
1735230680000|2024-12-26 16:31:20|113578|113528|113576.7|113526.7|113581.9|113531.9|113573.2|113523.2|43
1735230690000|2024-12-26 16:31:30|113578.8|113528.8|113587.6|113537.6|113592.4|113542.4|113577|113527|44
1735230700000|2024-12-26 16:31:40|113587.8|113537.8|113582.3|113532.3|113588.3|113538.3|113580.8|113530.8|34
1735230710000|2024-12-26 16:31:50|113580.5|113530.5|113590.3|113540.3|113595.4|113545.4|113580.4|113530.4|36
1735230720000|2024-12-26 16:32:00|113591.3|113541.3|113615.5|113565.5|113617.3|113567.3|113588.9|113538.9|36
1735230730000|2024-12-26 16:32:10|113616.5|113566.5|113619.1|113569.1|113620.4|113570.4|113615.6|113565.6|42
1735230740000|2024-12-26 16:32:20|113620.3|113570.3|113622.6|113572.6|113623.2|113573.2|113617.1|113567.1|21
1735230750000|2024-12-26 16:32:30|113622.7|113572.7|113623.5|113573.5|113626.5|113576.5|113622|113572|23
1735230760000|2024-12-26 16:32:40|113626.5|113576.5|113626.1|113576.1|113626.5|113576.5|113623.2|113573.2|16
1735230770000|2024-12-26 16:32:50|113626|113576|113624.2|113574.2|113628.7|113578.7|113621|113571|32
1735230780000|2024-12-26 16:33:00|113625.4|113575.4|113633.3|113583.3|113639.1|113589.1|113623.4|113573.4|39
1735230790000|2024-12-26 16:33:10|113630.6|113580.6|113638|113588|113640.4|113590.4|113630.6|113580.6|20
1735230800000|2024-12-26 16:33:20|113639.9|113589.9|113626.5|113576.5|113639.9|113589.9|113624.8|113574.8|27
1735230810000|2024-12-26 16:33:30|113625.5|113575.5|113627.4|113577.4|113644|113594|113625.1|113575.1|40
1735230820000|2024-12-26 16:33:40|113627.3|113577.3|113625.8|113575.8|113628|113578|113621.9|113571.9|24
1735230830000|2024-12-26 16:33:50|113624.9|113574.9|113621.7|113571.7|113626.5|113576.5|113617.7|113567.7|27
1735230840000|2024-12-26 16:34:00|113619.9|113569.9|113622.9|113572.9|113627.8|113577.8|113619.9|113569.9|18
1735230850000|2024-12-26 16:34:10|113624.6|113574.6|113624.1|113574.1|113625.5|113575.5|113624|113574|5
1735230860000|2024-12-26 16:34:20|113622.1|113572.1|113633.6|113583.6|113637.9|113587.9|113622.1|113572.1|19
1735230870000|2024-12-26 16:34:30|113633.7|113583.7|113639.3|113589.3|113641|113591|113633.7|113583.7|24
1735230880000|2024-12-26 16:34:40|113639.6|113589.6|113644.1|113594.1|113644.4|113594.4|113639.6|113589.6|26
1735230890000|2024-12-26 16:34:50|113643.1|113593.1|113640.4|113590.4|113644.9|113594.9|113634.8|113584.8|38
1735230900000|2024-12-26 16:35:00|113639.6|113589.6|113639.8|113589.8|113641.5|113591.5|113636.3|113586.3|38
1735230910000|2024-12-26 16:35:10|113632.8|113582.8|113643.3|113593.3|113643.3|113593.3|113632.6|113582.6|38
1735230920000|2024-12-26 16:35:20|113639.7|113589.7|113645|113595|113645|113595|113637.8|113587.8|27
1735230930000|2024-12-26 16:35:30|113645.4|113595.4|113647.2|113597.2|113652.2|113602.2|113643|113593|51
1735230940000|2024-12-26 16:35:40|113647|113597|113641.8|113591.8|113648.9|113598.9|113640.4|113590.4|29
1735230950000|2024-12-26 16:35:50|113642|113592|113641.2|113591.2|113643.8|113593.8|113639.3|113589.3|26
1735230960000|2024-12-26 16:36:00|113639.4|113589.4|113647.7|113597.7|113650.1|113600.1|113639.4|113589.4|23
1735230970000|2024-12-26 16:36:10|113647.4|113597.4|113644.8|113594.8|113650.2|113600.2|113640.9|113590.9|13
1735230980000|2024-12-26 16:36:20|113644.5|113594.5|113650|113600|113652|113602|113641|113591|27
1735230990000|2024-12-26 16:36:30|113647.7|113597.7|113647.4|113597.4|113649.7|113599.7|113647.4|113597.4|6
1735231000000|2024-12-26 16:36:40|113647.3|113597.3|113646.5|113596.5|113649.2|113599.2|113644.7|113594.7|9
1735231010000|2024-12-26 16:36:50|113641.1|113591.1|113636.3|113586.3|113645.7|113595.7|113631.1|113581.1|30
1735231020000|2024-12-26 16:37:00|113635.5|113585.5|113639.6|113589.6|113641.9|113591.9|113619.8|113569.8|40
1735231030000|2024-12-26 16:37:10|113637|113587|113641.1|113591.1|113642.6|113592.6|113635.2|113585.2|42
1735231040000|2024-12-26 16:37:20|113638.9|113588.9|113646.9|113596.9|113647.1|113597.1|113637.7|113587.7|22
1735231050000|2024-12-26 16:37:30|113647.5|113597.5|113644|113594|113648|113598|113638.2|113588.2|24
1735231060000|2024-12-26 16:37:40|113645.6|113595.6|113647.8|113597.8|113650.1|113600.1|113644|113594|26
1735231070000|2024-12-26 16:37:50|113648|113598|113644.3|113594.3|113648|113598|113641.4|113591.4|43
1735231080000|2024-12-26 16:38:00|113642.1|113592.1|113637.6|113587.6|113644.3|113594.3|113635.7|113585.7|12
1735231090000|2024-12-26 16:38:10|113636.6|113586.6|113638.4|113588.4|113643.8|113593.8|113634.2|113584.2|29
1735231100000|2024-12-26 16:38:20|113641.4|113591.4|113638.9|113588.9|113645.8|113595.8|113631.2|113581.2|50
1735231110000|2024-12-26 16:38:30|113640.3|113590.3|113638.3|113588.3|113641.5|113591.5|113634.8|113584.8|45
1735231120000|2024-12-26 16:38:40|113642.5|113592.5|113637.6|113587.6|113644.6|113594.6|113635.7|113585.7|55
1735231130000|2024-12-26 16:38:50|113637.8|113587.8|113646.2|113596.2|113646.7|113596.7|113637|113587|45
1735231140000|2024-12-26 16:39:00|113644.8|113594.8|113646|113596|113646.5|113596.5|113640.2|113590.2|17
1735231150000|2024-12-26 16:39:10|113642.1|113592.1|113640.7|113590.7|113646.2|113596.2|113637.7|113587.7|25
1735231160000|2024-12-26 16:39:20|113640.3|113590.3|113643.8|113593.8|113643.8|113593.8|113639.1|113589.1|23
1735231170000|2024-12-26 16:39:30|113640.2|113590.2|113645.2|113595.2|113645.9|113595.9|113637.9|113587.9|19
1735231180000|2024-12-26 16:39:40|113645.4|113595.4|113643.1|113593.1|113646.3|113596.3|113642.9|113592.9|11
1735231190000|2024-12-26 16:39:50|113643.2|113593.2|113641.4|113591.4|113644.8|113594.8|113638.2|113588.2|25
1735231200000|2024-12-26 16:40:00|113643.2|113593.2|113645.9|113595.9|113646.5|113596.5|113637|113587|20
1735231210000|2024-12-26 16:40:10|113644.1|113594.1|113658.8|113608.8|113660.4|113610.4|113639.2|113589.2|38
1735231220000|2024-12-26 16:40:20|113661.9|113611.9|113656.2|113606.2|113661.9|113611.9|113655.4|113605.4|8
1735231230000|2024-12-26 16:40:30|113656.3|113606.3|113658.4|113608.4|113658.4|113608.4|113655.5|113605.5|7
1735231240000|2024-12-26 16:40:40|113658.3|113608.3|113646.5|113596.5|113658.4|113608.4|113646.5|113596.5|30
1735231250000|2024-12-26 16:40:50|113651.3|113601.3|113649.4|113599.4|113651.3|113601.3|113645.4|113595.4|24
1735231260000|2024-12-26 16:41:00|113648.4|113598.4|113654|113604|113657|113607|113648.4|113598.4|29
1735231270000|2024-12-26 16:41:10|113655|113605|113653.5|113603.5|113656.5|113606.5|113652.7|113602.7|23
1735231280000|2024-12-26 16:41:20|113653.1|113603.1|113643.6|113593.6|113653.1|113603.1|113639.8|113589.8|16
1735231290000|2024-12-26 16:41:30|113635.8|113585.8|113636.1|113586.1|113643.2|113593.2|113634|113584|45
1735231300000|2024-12-26 16:41:40|113643.7|113593.7|113648.8|113598.8|113654.7|113604.7|113637.1|113587.1|32
1735231310000|2024-12-26 16:41:50|113650.7|113600.7|113638.4|113588.4|113653.9|113603.9|113638.4|113588.4|34
1735231320000|2024-12-26 16:42:00|113637.8|113587.8|113639|113589|113644.2|113594.2|113633.4|113583.4|41
1735231330000|2024-12-26 16:42:10|113637.8|113587.8|113640.9|113590.9|113644.4|113594.4|113637.8|113587.8|15
1735231340000|2024-12-26 16:42:20|113643.7|113593.7|113640.9|113590.9|113643.7|113593.7|113634|113584|37
1735231350000|2024-12-26 16:42:30|113641.5|113591.5|113637.6|113587.6|113643.9|113593.9|113635.5|113585.5|39
1735231360000|2024-12-26 16:42:40|113640.8|113590.8|113641|113591|113643.2|113593.2|113633.9|113583.9|49
1735231370000|2024-12-26 16:42:50|113639.2|113589.2|113637.5|113587.5|113643.9|113593.9|113632.1|113582.1|36
1735231380000|2024-12-26 16:43:00|113643.1|113593.1|113637.8|113587.8|113645.3|113595.3|113637.6|113587.6|26
1735231390000|2024-12-26 16:43:10|113637.3|113587.3|113639.7|113589.7|113646.3|113596.3|113636.3|113586.3|47
1735231400000|2024-12-26 16:43:20|113638.6|113588.6|113647.2|113597.2|113650.4|113600.4|113638.6|113588.6|51
1735231410000|2024-12-26 16:43:30|113649|113599|113657.7|113607.7|113657.8|113607.8|113642|113592|27
1735231420000|2024-12-26 16:43:40|113657.4|113607.4|113657|113607|113661.2|113611.2|113654.9|113604.9|27
1735231430000|2024-12-26 16:43:50|113656.5|113606.5|113678.2|113628.2|113686.6|113636.6|113656.5|113606.5|25
1735231440000|2024-12-26 16:44:00|113678.5|113628.5|113681.6|113631.6|113688.4|113638.4|113678.5|113628.5|34
1735231450000|2024-12-26 16:44:10|113680.9|113630.9|113680.4|113630.4|113691|113641|113677.6|113627.6|33
1735231460000|2024-12-26 16:44:20|113681|113631|113681.1|113631.1|113687.6|113637.6|113678.9|113628.9|25
1735231470000|2024-12-26 16:44:30|113683.7|113633.7|113681.7|113631.7|113685.6|113635.6|113676.8|113626.8|35
1735231480000|2024-12-26 16:44:40|113679.5|113629.5|113684|113634|113690.6|113640.6|113675.3|113625.3|37
1735231490000|2024-12-26 16:44:50|113682.9|113632.9|113686.3|113636.3|113692|113642|113680.6|113630.6|28
1735231500000|2024-12-26 16:45:00|113690.2|113640.2|113679.9|113629.9|113691.9|113641.9|113673.8|113623.8|29
1735231510000|2024-12-26 16:45:10|113678.9|113628.9|113679.8|113629.8|113683.1|113633.1|113669.6|113619.6|31
1735231520000|2024-12-26 16:45:20|113674.1|113624.1|113677|113627|113681.4|113631.4|113668.7|113618.7|63
1735231530000|2024-12-26 16:45:30|113675.1|113625.1|113677.3|113627.3|113684.3|113634.3|113672.2|113622.2|38
1735231540000|2024-12-26 16:45:40|113681.4|113631.4|113684.2|113634.2|113689.7|113639.7|113675.9|113625.9|54
1735231550000|2024-12-26 16:45:50|113686.6|113636.6|113687.2|113637.2|113691.4|113641.4|113682.1|113632.1|33
1735231560000|2024-12-26 16:46:00|113689.1|113639.1|113693.6|113643.6|113694.8|113644.8|113678.6|113628.6|66
1735231570000|2024-12-26 16:46:10|113687|113637|113704.2|113654.2|113708.3|113658.3|113683.1|113633.1|62
1735231580000|2024-12-26 16:46:20|113701.4|113651.4|113704.5|113654.5|113712.5|113662.5|113700.2|113650.2|27
1735231590000|2024-12-26 16:46:30|113708.7|113658.7|113712.6|113662.6|113719.5|113669.5|113704.2|113654.2|44
1735231600000|2024-12-26 16:46:40|113718.8|113668.8|113709.1|113659.1|113719.8|113669.8|113708.7|113658.7|22
1735231610000|2024-12-26 16:46:50|113712.4|113662.4|113714.4|113664.4|113721.6|113671.6|113709.6|113659.6|27
1735231620000|2024-12-26 16:47:00|113713.8|113663.8|113719.9|113669.9|113722.4|113672.4|113712.2|113662.2|47
1735231630000|2024-12-26 16:47:10|113718.6|113668.6|113716.9|113666.9|113723.5|113673.5|113713.4|113663.4|46
1735231640000|2024-12-26 16:47:20|113714.9|113664.9|113721.2|113671.2|113721.2|113671.2|113712.4|113662.4|41
1735231650000|2024-12-26 16:47:30|113722.7|113672.7|113719.3|113669.3|113724|113674|113716|113666|55
1735231660000|2024-12-26 16:47:40|113718.1|113668.1|113719.7|113669.7|113725.5|113675.5|113715.4|113665.4|44
1735231670000|2024-12-26 16:47:50|113721.1|113671.1|113720.5|113670.5|113723.1|113673.1|113717.9|113667.9|34
1735231680000|2024-12-26 16:48:00|113719.2|113669.2|113699.5|113649.5|113722.8|113672.8|113697.4|113647.4|37
1735231690000|2024-12-26 16:48:10|113698.9|113648.9|113703.8|113653.8|113706.2|113656.2|113698.9|113648.9|16
1735231700000|2024-12-26 16:48:20|113704.3|113654.3|113702.8|113652.8|113711.9|113661.9|113700.5|113650.5|32
1735231710000|2024-12-26 16:48:30|113702.3|113652.3|113696.3|113646.3|113704.3|113654.3|113694.3|113644.3|46
1735231720000|2024-12-26 16:48:40|113699.4|113649.4|113680.9|113630.9|113704|113654|113676.8|113626.8|48
1735231730000|2024-12-26 16:48:50|113678.8|113628.8|113678.2|113628.2|113682.6|113632.6|113676.3|113626.3|26
1735231740000|2024-12-26 16:49:00|113676|113626|113679|113629|113680.2|113630.2|113672.9|113622.9|16
1735231750000|2024-12-26 16:49:10|113679.1|113629.1|113675.5|113625.5|113682.7|113632.7|113675.2|113625.2|10
1735231760000|2024-12-26 16:49:20|113675.7|113625.7|113672.8|113622.8|113677.8|113627.8|113670.7|113620.7|14
1735231770000|2024-12-26 16:49:30|113671.6|113621.6|113673.7|113623.7|113677.6|113627.6|113670.3|113620.3|35
1735231780000|2024-12-26 16:49:40|113671.3|113621.3|113670.8|113620.8|113674.1|113624.1|113670.6|113620.6|24
1735231790000|2024-12-26 16:49:50|113672.6|113622.6|113675.3|113625.3|113682.1|113632.1|113670.8|113620.8|34
1735231800000|2024-12-26 16:50:00|113676.5|113626.5|113667.7|113617.7|113676.5|113626.5|113667.7|113617.7|27
1735231810000|2024-12-26 16:50:10|113669.6|113619.6|113671.8|113621.8|113674.6|113624.6|113667.8|113617.8|27
1735231820000|2024-12-26 16:50:20|113672.5|113622.5|113668.8|113618.8|113678.1|113628.1|113668.8|113618.8|34
1735231830000|2024-12-26 16:50:30|113673.4|113623.4|113675.5|113625.5|113675.5|113625.5|113668.5|113618.5|28
1735231840000|2024-12-26 16:50:40|113673.9|113623.9|113681.5|113631.5|113681.7|113631.7|113671.2|113621.2|33
1735231850000|2024-12-26 16:50:50|113679.3|113629.3|113681.6|113631.6|113684.3|113634.3|113674.7|113624.7|41
1735231860000|2024-12-26 16:51:00|113680.8|113630.8|113671.2|113621.2|113681|113631|113669.8|113619.8|41
1735231870000|2024-12-26 16:51:10|113672.8|113622.8|113679|113629|113685|113635|113671.1|113621.1|58
1735231880000|2024-12-26 16:51:20|113681.4|113631.4|113677.2|113627.2|113681.4|113631.4|113676.8|113626.8|22
1735231890000|2024-12-26 16:51:30|113676.8|113626.8|113680.9|113630.9|113683.3|113633.3|113676.8|113626.8|28
1735231900000|2024-12-26 16:51:40|113681|113631|113685.2|113635.2|113687.9|113637.9|113678.5|113628.5|23
1735231910000|2024-12-26 16:51:50|113688.2|113638.2|113687.3|113637.3|113688.2|113638.2|113681.7|113631.7|30
1735231920000|2024-12-26 16:52:00|113683.5|113633.5|113683.3|113633.3|113686.2|113636.2|113682.3|113632.3|33
1735231930000|2024-12-26 16:52:10|113681.6|113631.6|113676.2|113626.2|113683.4|113633.4|113672.7|113622.7|27
1735231940000|2024-12-26 16:52:20|113676.3|113626.3|113685.7|113635.7|113687.6|113637.6|113676.3|113626.3|36
1735231950000|2024-12-26 16:52:30|113687.3|113637.3|113687.6|113637.6|113689.3|113639.3|113680.6|113630.6|37
1735231960000|2024-12-26 16:52:40|113687.7|113637.7|113679.5|113629.5|113689.2|113639.2|113673.8|113623.8|13
1735231970000|2024-12-26 16:52:50|113679.9|113629.9|113686.1|113636.1|113688.4|113638.4|113673.6|113623.6|31
1735231980000|2024-12-26 16:53:00|113686.2|113636.2|113675.5|113625.5|113687.4|113637.4|113672.4|113622.4|34
1735231990000|2024-12-26 16:53:10|113675.4|113625.4|113671.3|113621.3|113678.8|113628.8|113668.1|113618.1|39
1735232000000|2024-12-26 16:53:20|113669.6|113619.6|113673.6|113623.6|113680.9|113630.9|113669.6|113619.6|58
1735232010000|2024-12-26 16:53:30|113677.1|113627.1|113672.4|113622.4|113679|113629|113666.8|113616.8|61
1735232020000|2024-12-26 16:53:40|113676.5|113626.5|113675.6|113625.6|113681.9|113631.9|113668.2|113618.2|52
1735232030000|2024-12-26 16:53:50|113668|113618|113677.9|113627.9|113681.4|113631.4|113668|113618|37
1735232040000|2024-12-26 16:54:00|113676.2|113626.2|113675.4|113625.4|113680.9|113630.9|113667|113617|47
1735232050000|2024-12-26 16:54:10|113673.5|113623.5|113673.4|113623.4|113679.9|113629.9|113670|113620|38
1735232060000|2024-12-26 16:54:20|113673.2|113623.2|113678.4|113628.4|113683.1|113633.1|113671.5|113621.5|57
1735232070000|2024-12-26 16:54:30|113678.5|113628.5|113681.8|113631.8|113683.8|113633.8|113672.6|113622.6|66
1735232080000|2024-12-26 16:54:40|113684.4|113634.4|113683.4|113633.4|113684.4|113634.4|113671.1|113621.1|53
1735232090000|2024-12-26 16:54:50|113680.3|113630.3|113680|113630|113684.7|113634.7|113669.2|113619.2|45
1735232100000|2024-12-26 16:55:00|113679.2|113629.2|113676|113626|113680.7|113630.7|113669.1|113619.1|14
1735232110000|2024-12-26 16:55:10|113674.3|113624.3|113665.5|113615.5|113674.3|113624.3|113659.1|113609.1|26
1735232120000|2024-12-26 16:55:20|113664.9|113614.9|113663.1|113613.1|113669.4|113619.4|113661.1|113611.1|25
1735232130000|2024-12-26 16:55:30|113662.5|113612.5|113668.5|113618.5|113668.5|113618.5|113660.6|113610.6|18
1735232140000|2024-12-26 16:55:40|113668.6|113618.6|113670.6|113620.6|113670.9|113620.9|113667.7|113617.7|10
1735232150000|2024-12-26 16:55:50|113670.5|113620.5|113665.9|113615.9|113671.6|113621.6|113664.2|113614.2|16
1735232160000|2024-12-26 16:56:00|113668.6|113618.6|113665.8|113615.8|113668.6|113618.6|113665.7|113615.7|9
1735232170000|2024-12-26 16:56:10|113665.9|113615.9|113666.5|113616.5|113666.6|113616.6|113665.9|113615.9|6
1735232180000|2024-12-26 16:56:20|113666|113616|113666.2|113616.2|113666.2|113616.2|113665.9|113615.9|7
1735232190000|2024-12-26 16:56:30|113667|113617|113668.1|113618.1|113673.5|113623.5|113665.9|113615.9|21
1735232200000|2024-12-26 16:56:40|113669.5|113619.5|113672.6|113622.6|113674.9|113624.9|113668.5|113618.5|23
1735232210000|2024-12-26 16:56:50|113672.5|113622.5|113659.9|113609.9|113672.7|113622.7|113654.7|113604.7|19
1735232220000|2024-12-26 16:57:00|113655.6|113605.6|113648.8|113598.8|113662.7|113612.7|113648.8|113598.8|23
1735232230000|2024-12-26 16:57:10|113652.2|113602.2|113645.3|113595.3|113653.3|113603.3|113642.5|113592.5|18
1735232240000|2024-12-26 16:57:20|113645.5|113595.5|113645.9|113595.9|113647.8|113597.8|113643.8|113593.8|19
1735232250000|2024-12-26 16:57:30|113643.8|113593.8|113643.3|113593.3|113645|113595|113643.3|113593.3|16
1735232260000|2024-12-26 16:57:40|113644.3|113594.3|113632.9|113582.9|113645|113595|113632.9|113582.9|34
1735232270000|2024-12-26 16:57:50|113636.1|113586.1|113639.9|113589.9|113640.6|113590.6|113631.3|113581.3|22
1735232280000|2024-12-26 16:58:00|113638.1|113588.1|113634.9|113584.9|113640.4|113590.4|113628.8|113578.8|34
1735232290000|2024-12-26 16:58:10|113636.6|113586.6|113634.9|113584.9|113636.8|113586.8|113634.6|113584.6|9
1735232300000|2024-12-26 16:58:20|113635.3|113585.3|113638.4|113588.4|113645.1|113595.1|113635.3|113585.3|36
1735232310000|2024-12-26 16:58:30|113638.5|113588.5|113633.9|113583.9|113638.5|113588.5|113633.9|113583.9|27
1735232320000|2024-12-26 16:58:40|113634.6|113584.6|113636.5|113586.5|113636.5|113586.5|113632.8|113582.8|17
1735232330000|2024-12-26 16:58:50|113636.1|113586.1|113641|113591|113646.9|113596.9|113635.6|113585.6|27
1735232340000|2024-12-26 16:59:00|113640.8|113590.8|113640.6|113590.6|113645.2|113595.2|113639.1|113589.1|19
1735232350000|2024-12-26 16:59:10|113644.5|113594.5|113641.2|113591.2|113645|113595|113639.4|113589.4|17
1735232360000|2024-12-26 16:59:20|113645.5|113595.5|113639.1|113589.1|113647.8|113597.8|113638.5|113588.5|23
1735232370000|2024-12-26 16:59:30|113638.9|113588.9|113636.3|113586.3|113639.5|113589.5|113634.9|113584.9|32
1735232380000|2024-12-26 16:59:40|113641|113591|113646.1|113596.1|113646.7|113596.7|113636.8|113586.8|29
1735232390000|2024-12-26 16:59:50|113646.7|113596.7|113646.1|113596.1|113646.9|113596.9|113639.7|113589.7|29
1735232400000|2024-12-26 17:00:00|113643.2|113593.2|113632|113582|113645.4|113595.4|113629.9|113579.9|36
1735232410000|2024-12-26 17:00:10|113632.2|113582.2|113632.9|113582.9|113635.6|113585.6|113631.2|113581.2|6
1735232420000|2024-12-26 17:00:20|113633|113583|113633|113583|113634.4|113584.4|113632|113582|10
1735232430000|2024-12-26 17:00:30|113632.8|113582.8|113629.8|113579.8|113636.6|113586.6|113629.7|113579.7|16
1735232440000|2024-12-26 17:00:40|113627.6|113577.6|113621.4|113571.4|113627.6|113577.6|113610.7|113560.7|39
1735232450000|2024-12-26 17:00:50|113618.2|113568.2|113619|113569|113624|113574|113618.2|113568.2|12
1735232460000|2024-12-26 17:01:00|113617.6|113567.6|113612.9|113562.9|113617.6|113567.6|113604.9|113554.9|29
1735232470000|2024-12-26 17:01:10|113611|113561|113618.2|113568.2|113618.2|113568.2|113611|113561|7
1735232480000|2024-12-26 17:01:20|113618.3|113568.3|113618.1|113568.1|113618.3|113568.3|113616.1|113566.1|3
1735232490000|2024-12-26 17:01:30|113618.2|113568.2|113618.2|113568.2|113618.2|113568.2|113617.6|113567.6|6
1735232500000|2024-12-26 17:01:40|113619.2|113569.2|113620.1|113570.1|113620.9|113570.9|113617.8|113567.8|8
1735232510000|2024-12-26 17:01:50|113620.7|113570.7|113625.3|113575.3|113627.5|113577.5|113620.7|113570.7|14
1735232520000|2024-12-26 17:02:00|113626.1|113576.1|113627.7|113577.7|113627.9|113577.9|113623.9|113573.9|9
1735232530000|2024-12-26 17:02:10|113627.6|113577.6|113630.5|113580.5|113630.5|113580.5|113624.2|113574.2|11
1735232540000|2024-12-26 17:02:20|113627.9|113577.9|113619.9|113569.9|113636.4|113586.4|113616|113566|34
1735232550000|2024-12-26 17:02:30|113619.6|113569.6|113622.7|113572.7|113624.9|113574.9|113616|113566|34
1735232560000|2024-12-26 17:02:40|113624.3|113574.3|113613.8|113563.8|113626.4|113576.4|113613.8|113563.8|39
1735232570000|2024-12-26 17:02:50|113616.7|113566.7|113617|113567|113619.9|113569.9|113613.1|113563.1|25
1735232580000|2024-12-26 17:03:00|113616.9|113566.9|113616.6|113566.6|113617.7|113567.7|113615.6|113565.6|9
1735232590000|2024-12-26 17:03:10|113616.7|113566.7|113617.8|113567.8|113618.8|113568.8|113616|113566|6
1735232600000|2024-12-26 17:03:20|113618.1|113568.1|113618.9|113568.9|113621.4|113571.4|113617.6|113567.6|11
1735232610000|2024-12-26 17:03:30|113618.8|113568.8|113623.7|113573.7|113625.3|113575.3|113618.6|113568.6|9
1735232620000|2024-12-26 17:03:40|113625.4|113575.4|113624.5|113574.5|113627.9|113577.9|113619.1|113569.1|12
1735232630000|2024-12-26 17:03:50|113627.6|113577.6|113626.3|113576.3|113627.6|113577.6|113621|113571|12
1735232640000|2024-12-26 17:04:00|113629.5|113579.5|113638.7|113588.7|113640|113590|113626.5|113576.5|20
1735232650000|2024-12-26 17:04:10|113640.5|113590.5|113636.3|113586.3|113640.5|113590.5|113636.3|113586.3|6
1735232660000|2024-12-26 17:04:20|113636.1|113586.1|113638.9|113588.9|113641.7|113591.7|113633.4|113583.4|13
1735232670000|2024-12-26 17:04:30|113635.4|113585.4|113625.6|113575.6|113635.8|113585.8|113625.6|113575.6|11
1735232680000|2024-12-26 17:04:40|113625.4|113575.4|113625.3|113575.3|113625.4|113575.4|113625.3|113575.3|2
1735232700000|2024-12-26 17:05:00|113611.4|113561.4|113615.7|113565.7|113616.4|113566.4|113609.9|113559.9|14
1735232710000|2024-12-26 17:05:10|113610.9|113560.9|113615.4|113565.4|113615.5|113565.5|113610.9|113560.9|3
1735232720000|2024-12-26 17:05:20|113615.5|113565.5|113611.5|113561.5|113617.3|113567.3|113611.5|113561.5|15
1735232730000|2024-12-26 17:05:30|113615.9|113565.9|113616.1|113566.1|113617.9|113567.9|113615.9|113565.9|5
1735232740000|2024-12-26 17:05:40|113615.9|113565.9|113615.5|113565.5|113615.9|113565.9|113612.1|113562.1|3
1735232750000|2024-12-26 17:05:50|113616.5|113566.5|113615.9|113565.9|113616.5|113566.5|113611.5|113561.5|6
1735232760000|2024-12-26 17:06:00|113614.2|113564.2|113609.7|113559.7|113614.2|113564.2|113603.7|113553.7|25
1735232770000|2024-12-26 17:06:10|113604.4|113554.4|113608.3|113558.3|113610.1|113560.1|113600.8|113550.8|18
1735232780000|2024-12-26 17:06:20|113609.3|113559.3|113613.7|113563.7|113618.5|113568.5|113609.3|113559.3|17
1735232790000|2024-12-26 17:06:30|113614.1|113564.1|113617.3|113567.3|113617.4|113567.4|113610.6|113560.6|8
1735232800000|2024-12-26 17:06:40|113618.3|113568.3|113618.8|113568.8|113618.8|113568.8|113617.3|113567.3|9
1735232810000|2024-12-26 17:06:50|113618.7|113568.7|113619|113569|113619|113569|113618.6|113568.6|3
1735232820000|2024-12-26 17:07:00|113620|113570|113620.5|113570.5|113621.9|113571.9|113618.7|113568.7|12
1735232830000|2024-12-26 17:07:10|113620.7|113570.7|113621.1|113571.1|113621.1|113571.1|113616|113566|9
1735232840000|2024-12-26 17:07:20|113618.4|113568.4|113618.7|113568.7|113618.7|113568.7|113618.4|113568.4|2
1735232850000|2024-12-26 17:07:30|113618.6|113568.6|113623.8|113573.8|113623.8|113573.8|113618.6|113568.6|7
1735232860000|2024-12-26 17:07:40|113624.1|113574.1|113628.9|113578.9|113629.6|113579.6|113624.1|113574.1|14
1735232870000|2024-12-26 17:07:50|113629.6|113579.6|113628.9|113578.9|113631.5|113581.5|113628.9|113578.9|13
1735232880000|2024-12-26 17:08:00|113629.5|113579.5|113629.5|113579.5|113632.4|113582.4|113624.2|113574.2|16
1735232890000|2024-12-26 17:08:10|113631.7|113581.7|113631.8|113581.8|113631.8|113581.8|113629.7|113579.7|6
1735232900000|2024-12-26 17:08:20|113633.5|113583.5|113632.1|113582.1|113633.7|113583.7|113631.9|113581.9|5
1735232910000|2024-12-26 17:08:30|113629.7|113579.7|113632|113582|113632.1|113582.1|113629.7|113579.7|5
1735232920000|2024-12-26 17:08:40|113632.2|113582.2|113631.8|113581.8|113632.2|113582.2|113623|113573|6
1735232930000|2024-12-26 17:08:50|113631.9|113581.9|113625.2|113575.2|113631.9|113581.9|113620.3|113570.3|21
1735232940000|2024-12-26 17:09:00|113627.3|113577.3|113625.7|113575.7|113627.9|113577.9|113621|113571|16
1735232950000|2024-12-26 17:09:10|113625.2|113575.2|113625|113575|113625.2|113575.2|113619.3|113569.3|17
1735232960000|2024-12-26 17:09:20|113627|113577|113637.1|113587.1|113638.4|113588.4|113626.8|113576.8|28
1735232970000|2024-12-26 17:09:30|113637|113587|113638.6|113588.6|113638.6|113588.6|113635.9|113585.9|13
1735232980000|2024-12-26 17:09:40|113636.1|113586.1|113648.4|113598.4|113649.4|113599.4|113633.8|113583.8|28
1735232990000|2024-12-26 17:09:50|113641.8|113591.8|113646.2|113596.2|113647.3|113597.3|113641.8|113591.8|18
1735233000000|2024-12-26 17:10:00|113646.5|113596.5|113650.2|113600.2|113654.1|113604.1|113644.9|113594.9|18
1735233010000|2024-12-26 17:10:10|113650.1|113600.1|113649.7|113599.7|113650.1|113600.1|113649.1|113599.1|3
1735233020000|2024-12-26 17:10:20|113651|113601|113652.8|113602.8|113652.8|113602.8|113650.1|113600.1|5
1735233030000|2024-12-26 17:10:30|113653.2|113603.2|113659|113609|113662.7|113612.7|113653.1|113603.1|23
1735233040000|2024-12-26 17:10:40|113658|113608|113652.7|113602.7|113658|113608|113652.7|113602.7|5
1735233050000|2024-12-26 17:10:50|113654.3|113604.3|113656.5|113606.5|113656.5|113606.5|113652.9|113602.9|16
1735233060000|2024-12-26 17:11:00|113656.6|113606.6|113646.9|113596.9|113656.6|113606.6|113646.2|113596.2|25
1735233070000|2024-12-26 17:11:10|113647.1|113597.1|113640.8|113590.8|113649.7|113599.7|113640.6|113590.6|13
1735233080000|2024-12-26 17:11:20|113641.6|113591.6|113641.6|113591.6|113643.7|113593.7|113638.2|113588.2|12
1735233090000|2024-12-26 17:11:30|113641.8|113591.8|113653.1|113603.1|113653.1|113603.1|113641.7|113591.7|21
1735233100000|2024-12-26 17:11:40|113652.1|113602.1|113648.5|113598.5|113653.6|113603.6|113645.6|113595.6|23
1735233110000|2024-12-26 17:11:50|113645.7|113595.7|113646.7|113596.7|113649|113599|113639.3|113589.3|32
1735233120000|2024-12-26 17:12:00|113646.8|113596.8|113656.1|113606.1|113657.9|113607.9|113646.5|113596.5|15
1735233130000|2024-12-26 17:12:10|113655.4|113605.4|113671.9|113621.9|113674.4|113624.4|113654.6|113604.6|36
1735233140000|2024-12-26 17:12:20|113670.7|113620.7|113673.4|113623.4|113674.1|113624.1|113668|113618|23
1735233150000|2024-12-26 17:12:30|113672.4|113622.4|113677.9|113627.9|113679.9|113629.9|113672.4|113622.4|11
1735233160000|2024-12-26 17:12:40|113679.4|113629.4|113679.7|113629.7|113679.7|113629.7|113676.4|113626.4|7
1735233170000|2024-12-26 17:12:50|113678.3|113628.3|113651.7|113601.7|113678.3|113628.3|113651.7|113601.7|20
1735233180000|2024-12-26 17:13:00|113652|113602|113650.2|113600.2|113652|113602|113647.6|113597.6|32
1735233190000|2024-12-26 17:13:10|113649.6|113599.6|113651.5|113601.5|113652.2|113602.2|113649.6|113599.6|9
1735233200000|2024-12-26 17:13:20|113652.1|113602.1|113630.9|113580.9|113654.4|113604.4|113625.8|113575.8|26
1735233210000|2024-12-26 17:13:30|113630.5|113580.5|113630.1|113580.1|113635.2|113585.2|113619.5|113569.5|39
1735233220000|2024-12-26 17:13:40|113630.8|113580.8|113633|113583|113638.3|113588.3|113622.8|113572.8|45
1735233230000|2024-12-26 17:13:50|113633.6|113583.6|113637.2|113587.2|113638.5|113588.5|113633.3|113583.3|33
1735233240000|2024-12-26 17:14:00|113635.9|113585.9|113643.2|113593.2|113645.9|113595.9|113635.9|113585.9|9
1735233250000|2024-12-26 17:14:10|113643|113593|113641.2|113591.2|113643|113593|113636.9|113586.9|11
1735233260000|2024-12-26 17:14:20|113642.7|113592.7|113651.7|113601.7|113651.7|113601.7|113642.7|113592.7|19
1735233270000|2024-12-26 17:14:30|113653.2|113603.2|113651.9|113601.9|113655.3|113605.3|113650.8|113600.8|9
1735233280000|2024-12-26 17:14:40|113650.9|113600.9|113648.5|113598.5|113653|113603|113648.5|113598.5|11
1735233290000|2024-12-26 17:14:50|113649.5|113599.5|113651.5|113601.5|113653.8|113603.8|113649.5|113599.5|14
1735233300000|2024-12-26 17:15:00|113651.4|113601.4|113659.5|113609.5|113667.3|113617.3|113651.4|113601.4|22
1735233310000|2024-12-26 17:15:10|113666.6|113616.6|113675.3|113625.3|113676.2|113626.2|113662.2|113612.2|25
1735233320000|2024-12-26 17:15:20|113677.3|113627.3|113682.2|113632.2|113682.7|113632.7|113674.8|113624.8|22
1735233330000|2024-12-26 17:15:30|113680.8|113630.8|113686.7|113636.7|113687.3|113637.3|113679.8|113629.8|40
1735233340000|2024-12-26 17:15:40|113685.5|113635.5|113685.3|113635.3|113690.7|113640.7|113685.3|113635.3|39
1735233350000|2024-12-26 17:15:50|113683.8|113633.8|113680|113630|113685.3|113635.3|113680|113630|26
1735233360000|2024-12-26 17:16:00|113681.4|113631.4|113672.3|113622.3|113681.4|113631.4|113671.4|113621.4|22
1735233370000|2024-12-26 17:16:10|113671.9|113621.9|113667.5|113617.5|113673.9|113623.9|113665.7|113615.7|28
1735233380000|2024-12-26 17:16:20|113671.3|113621.3|113672.4|113622.4|113672.9|113622.9|113668|113618|20
1735233390000|2024-12-26 17:16:30|113665.3|113615.3|113670.7|113620.7|113671.4|113621.4|113665.3|113615.3|21
1735233400000|2024-12-26 17:16:40|113668.3|113618.3|113670.6|113620.6|113671.1|113621.1|113667.8|113617.8|16
1735233410000|2024-12-26 17:16:50|113679|113629|113667.9|113617.9|113679|113629|113664.8|113614.8|19
1735233420000|2024-12-26 17:17:00|113667.8|113617.8|113662.1|113612.1|113667.8|113617.8|113661|113611|16
1735233430000|2024-12-26 17:17:10|113662.2|113612.2|113668.6|113618.6|113670.3|113620.3|113659.1|113609.1|31
1735233440000|2024-12-26 17:17:20|113667.6|113617.6|113671.3|113621.3|113671.9|113621.9|113667.6|113617.6|14
1735233450000|2024-12-26 17:17:30|113665.1|113615.1|113671.3|113621.3|113675|113625|113665.1|113615.1|32
1735233460000|2024-12-26 17:17:40|113671.2|113621.2|113673.8|113623.8|113676.3|113626.3|113671.2|113621.2|22
1735233470000|2024-12-26 17:17:50|113672.8|113622.8|113672.3|113622.3|113674.2|113624.2|113667.2|113617.2|10
1735233480000|2024-12-26 17:18:00|113671.9|113621.9|113671.6|113621.6|113673.9|113623.9|113665.6|113615.6|20
1735233490000|2024-12-26 17:18:10|113672.2|113622.2|113670.9|113620.9|113674.5|113624.5|113663.5|113613.5|29
1735233500000|2024-12-26 17:18:20|113674.2|113624.2|113673.7|113623.7|113674.2|113624.2|113671|113621|14
1735233510000|2024-12-26 17:18:30|113676.9|113626.9|113680.1|113630.1|113682|113632|113675.7|113625.7|18
1735233520000|2024-12-26 17:18:40|113680.3|113630.3|113681.7|113631.7|113683.9|113633.9|113678.6|113628.6|21
1735233530000|2024-12-26 17:18:50|113683.3|113633.3|113682.6|113632.6|113684.8|113634.8|113680.5|113630.5|26
1735233540000|2024-12-26 17:19:00|113684.9|113634.9|113700|113650|113702.9|113652.9|113684.4|113634.4|30
1735233550000|2024-12-26 17:19:10|113701.4|113651.4|113703.9|113653.9|113704.1|113654.1|113700.1|113650.1|10
1735233560000|2024-12-26 17:19:20|113704.5|113654.5|113704.3|113654.3|113704.5|113654.5|113704.3|113654.3|3
1735233570000|2024-12-26 17:19:30|113704.1|113654.1|113704|113654|113704.1|113654.1|113704|113654|2
1735233580000|2024-12-26 17:19:40|113704.1|113654.1|113700.9|113650.9|113708.3|113658.3|113697|113647|7
1735233590000|2024-12-26 17:19:50|113701.3|113651.3|113707|113657|113708.4|113658.4|113701.3|113651.3|25
1735233600000|2024-12-26 17:20:00|113707.1|113657.1|113710|113660|113710|113660|113703|113653|40
1735233610000|2024-12-26 17:20:10|113709.7|113659.7|113707.1|113657.1|113711.1|113661.1|113703.2|113653.2|13
1735233620000|2024-12-26 17:20:20|113708.5|113658.5|113700.3|113650.3|113708.5|113658.5|113693.3|113643.3|49
1735233630000|2024-12-26 17:20:30|113701.9|113651.9|113705.8|113655.8|113707.3|113657.3|113695|113645|24
1735233640000|2024-12-26 17:20:40|113706.8|113656.8|113709.1|113659.1|113709.1|113659.1|113706.8|113656.8|18
1735233650000|2024-12-26 17:20:50|113704.9|113654.9|113715.8|113665.8|113717.5|113667.5|113704.9|113654.9|21
1735233660000|2024-12-26 17:21:00|113715.3|113665.3|113731.6|113681.6|113733|113683|113715.3|113665.3|29
1735233670000|2024-12-26 17:21:10|113731.5|113681.5|113735.4|113685.4|113735.4|113685.4|113731.5|113681.5|5
1735233680000|2024-12-26 17:21:20|113736.8|113686.8|113742.7|113692.7|113743.7|113693.7|113734.1|113684.1|19
1735233690000|2024-12-26 17:21:30|113741.3|113691.3|113744.4|113694.4|113744.6|113694.6|113741.3|113691.3|11
1735233700000|2024-12-26 17:21:40|113747.9|113697.9|113746.3|113696.3|113748|113698|113742.5|113692.5|15
1735233710000|2024-12-26 17:21:50|113747.8|113697.8|113742.4|113692.4|113747.8|113697.8|113739.8|113689.8|18
1735233720000|2024-12-26 17:22:00|113747.2|113697.2|113743.6|113693.6|113747.2|113697.2|113740.8|113690.8|16
1735233730000|2024-12-26 17:22:10|113743.7|113693.7|113743.2|113693.2|113743.7|113693.7|113743.2|113693.2|2
1735233740000|2024-12-26 17:22:20|113743.3|113693.3|113743.3|113693.3|113744.8|113694.8|113743.1|113693.1|5
1735233750000|2024-12-26 17:22:30|113743.2|113693.2|113747|113697|113747|113697|113743.1|113693.1|10
1735233760000|2024-12-26 17:22:40|113747.2|113697.2|113741.6|113691.6|113747.6|113697.6|113740.3|113690.3|17
1735233770000|2024-12-26 17:22:50|113741.9|113691.9|113743.9|113693.9|113746.1|113696.1|113738.1|113688.1|23
1735233780000|2024-12-26 17:23:00|113740.7|113690.7|113745.9|113695.9|113746.1|113696.1|113738.5|113688.5|26
1735233790000|2024-12-26 17:23:10|113744.2|113694.2|113751.5|113701.5|113751.5|113701.5|113744.2|113694.2|16
1735233800000|2024-12-26 17:23:20|113750.7|113700.7|113752.8|113702.8|113754.4|113704.4|113750.2|113700.2|26
1735233810000|2024-12-26 17:23:30|113754.4|113704.4|113762.4|113712.4|113762.4|113712.4|113747.4|113697.4|28
1735233820000|2024-12-26 17:23:40|113762.5|113712.5|113766.7|113716.7|113769.8|113719.8|113762.4|113712.4|11
1735233830000|2024-12-26 17:23:50|113768.2|113718.2|113768.7|113718.7|113771|113721|113767.5|113717.5|13
1735233840000|2024-12-26 17:24:00|113768.6|113718.6|113757.3|113707.3|113768.6|113718.6|113757.3|113707.3|10
1735233850000|2024-12-26 17:24:10|113757.5|113707.5|113762|113712|113762|113712|113756.4|113706.4|6
1735233860000|2024-12-26 17:24:20|113757.7|113707.7|113756.8|113706.8|113762.3|113712.3|113756.6|113706.6|12
1735233870000|2024-12-26 17:24:30|113754.7|113704.7|113756.7|113706.7|113758.1|113708.1|113754.7|113704.7|4
1735233880000|2024-12-26 17:24:40|113756.6|113706.6|113756.6|113706.6|113756.6|113706.6|113755.6|113705.6|5
1735233890000|2024-12-26 17:24:50|113755.6|113705.6|113754.6|113704.6|113761.4|113711.4|113754.6|113704.6|11
1735233900000|2024-12-26 17:25:00|113754.5|113704.5|113756.3|113706.3|113760.9|113710.9|113753.2|113703.2|11
1735233910000|2024-12-26 17:25:10|113756.2|113706.2|113740.1|113690.1|113761.1|113711.1|113737.8|113687.8|36
1735233920000|2024-12-26 17:25:20|113739.5|113689.5|113736.2|113686.2|113743.7|113693.7|113733.9|113683.9|61
1735233930000|2024-12-26 17:25:30|113735.8|113685.8|113726.2|113676.2|113743.2|113693.2|113726.2|113676.2|38
1735233940000|2024-12-26 17:25:40|113724|113674|113726.7|113676.7|113732.9|113682.9|113724|113674|9
1735233950000|2024-12-26 17:25:50|113726.4|113676.4|113728|113678|113734.9|113684.9|113726.4|113676.4|18
1735233960000|2024-12-26 17:26:00|113733.8|113683.8|113744.2|113694.2|113747.5|113697.5|113726.2|113676.2|41
1735233970000|2024-12-26 17:26:10|113744|113694|113744.3|113694.3|113744.3|113694.3|113739.6|113689.6|7
1735233980000|2024-12-26 17:26:20|113744.4|113694.4|113741.3|113691.3|113744.4|113694.4|113739.9|113689.9|10
1735233990000|2024-12-26 17:26:30|113744.5|113694.5|113742.2|113692.2|113744.7|113694.7|113738.7|113688.7|13
1735234000000|2024-12-26 17:26:40|113739|113689|113744.5|113694.5|113746.4|113696.4|113739|113689|28
1735234010000|2024-12-26 17:26:50|113743|113693|113744.2|113694.2|113746.9|113696.9|113742.9|113692.9|26
1735234020000|2024-12-26 17:27:00|113742.8|113692.8|113750.1|113700.1|113751.7|113701.7|113736.7|113686.7|29
1735234030000|2024-12-26 17:27:10|113751.1|113701.1|113751.8|113701.8|113752.4|113702.4|113746|113696|20
1735234040000|2024-12-26 17:27:20|113749.8|113699.8|113748.4|113698.4|113750.6|113700.6|113746.8|113696.8|9
1735234050000|2024-12-26 17:27:30|113750.8|113700.8|113770.9|113720.9|113772.9|113722.9|113750.2|113700.2|50
1735234060000|2024-12-26 17:27:40|113772.9|113722.9|113770|113720|113774.4|113724.4|113763|113713|66
1735234070000|2024-12-26 17:27:50|113772.4|113722.4|113770.2|113720.2|113773.7|113723.7|113762.7|113712.7|52
1735234080000|2024-12-26 17:28:00|113771.5|113721.5|113765.7|113715.7|113774.5|113724.5|113763.9|113713.9|58
1735234090000|2024-12-26 17:28:10|113766.1|113716.1|113756.8|113706.8|113769|113719|113756.8|113706.8|68
1735234100000|2024-12-26 17:28:20|113759.3|113709.3|113766.5|113716.5|113768.5|113718.5|113758.2|113708.2|63
1735234110000|2024-12-26 17:28:30|113767.4|113717.4|113765.2|113715.2|113768.2|113718.2|113757.4|113707.4|47
1735234120000|2024-12-26 17:28:40|113763.6|113713.6|113769.4|113719.4|113770.6|113720.6|113757.3|113707.3|39
1735234130000|2024-12-26 17:28:50|113770.6|113720.6|113771.1|113721.1|113772.7|113722.7|113769|113719|34
1735234140000|2024-12-26 17:29:00|113771.9|113721.9|113769.9|113719.9|113773.7|113723.7|113768.3|113718.3|47
1735234150000|2024-12-26 17:29:10|113769.6|113719.6|113778.1|113728.1|113779.6|113729.6|113768.4|113718.4|38
1735234160000|2024-12-26 17:29:20|113778.5|113728.5|113779|113729|113781.5|113731.5|113776.8|113726.8|24
1735234170000|2024-12-26 17:29:30|113777.8|113727.8|113774.8|113724.8|113777.8|113727.8|113774.6|113724.6|12
1735234180000|2024-12-26 17:29:40|113774.4|113724.4|113773.3|113723.3|113777.6|113727.6|113770.7|113720.7|24
1735234190000|2024-12-26 17:29:50|113773|113723|113771.1|113721.1|113773.4|113723.4|113770.9|113720.9|10
1735234200000|2024-12-26 17:30:00|113770.1|113720.1|113774.3|113724.3|113777.3|113727.3|113767.6|113717.6|29
1735234210000|2024-12-26 17:30:10|113775.3|113725.3|113778|113728|113779.1|113729.1|113771.1|113721.1|23
1735234220000|2024-12-26 17:30:20|113780.8|113730.8|113775.6|113725.6|113780.8|113730.8|113771|113721|19
1735234230000|2024-12-26 17:30:30|113775.9|113725.9|113781.4|113731.4|113781.7|113731.7|113775.9|113725.9|28
1735234240000|2024-12-26 17:30:40|113781.8|113731.8|113779|113729|113782.1|113732.1|113774.8|113724.8|13
1735234250000|2024-12-26 17:30:50|113779.1|113729.1|113776.9|113726.9|113779.6|113729.6|113772.5|113722.5|10
1735234260000|2024-12-26 17:31:00|113770|113720|113770.8|113720.8|113778.4|113728.4|113766.3|113716.3|42
1735234270000|2024-12-26 17:31:10|113770.5|113720.5|113770.9|113720.9|113776.7|113726.7|113768|113718|35
1735234280000|2024-12-26 17:31:20|113773.8|113723.8|113776.1|113726.1|113776.1|113726.1|113767.5|113717.5|22
1735234290000|2024-12-26 17:31:30|113771.5|113721.5|113773.9|113723.9|113776.1|113726.1|113771.5|113721.5|12
1735234300000|2024-12-26 17:31:40|113773.6|113723.6|113774.4|113724.4|113776.5|113726.5|113771.3|113721.3|18
1735234310000|2024-12-26 17:31:50|113774.6|113724.6|113778.9|113728.9|113778.9|113728.9|113770.4|113720.4|13
1735234320000|2024-12-26 17:32:00|113777.9|113727.9|113776.7|113726.7|113777.9|113727.9|113771.3|113721.3|24
1735234330000|2024-12-26 17:32:10|113777.7|113727.7|113775|113725|113782.6|113732.6|113772.4|113722.4|15
1735234340000|2024-12-26 17:32:20|113776.5|113726.5|113773.6|113723.6|113780.3|113730.3|113765.3|113715.3|35
1735234350000|2024-12-26 17:32:30|113772.6|113722.6|113773.4|113723.4|113777|113727|113768.4|113718.4|12
1735234360000|2024-12-26 17:32:40|113773.2|113723.2|113765.5|113715.5|113775.4|113725.4|113765|113715|27
1735234370000|2024-12-26 17:32:50|113765.7|113715.7|113769.9|113719.9|113772.1|113722.1|113765.1|113715.1|13
1735234380000|2024-12-26 17:33:00|113771.3|113721.3|113774.6|113724.6|113776.2|113726.2|113771.3|113721.3|25
1735234390000|2024-12-26 17:33:10|113774.5|113724.5|113774.8|113724.8|113777|113727|113773.4|113723.4|17
1735234400000|2024-12-26 17:33:20|113774.9|113724.9|113758.3|113708.3|113774.9|113724.9|113757.7|113707.7|21
1735234410000|2024-12-26 17:33:30|113759.9|113709.9|113763.9|113713.9|113767.7|113717.7|113757.3|113707.3|25
1735234420000|2024-12-26 17:33:40|113753.8|113703.8|113758.1|113708.1|113762.1|113712.1|113753.8|113703.8|9
1735234430000|2024-12-26 17:33:50|113755.7|113705.7|113757.9|113707.9|113761.7|113711.7|113753.5|113703.5|14
1735234440000|2024-12-26 17:34:00|113762.9|113712.9|113765|113715|113766.8|113716.8|113757.2|113707.2|15
1735234450000|2024-12-26 17:34:10|113767.6|113717.6|113768|113718|113768|113718|113759.5|113709.5|17
1735234460000|2024-12-26 17:34:20|113763.4|113713.4|113762.1|113712.1|113768.2|113718.2|113761|113711|29
1735234470000|2024-12-26 17:34:30|113766.9|113716.9|113760.6|113710.6|113766.9|113716.9|113759.8|113709.8|9
1735234480000|2024-12-26 17:34:40|113760.2|113710.2|113767.2|113717.2|113767.2|113717.2|113760.2|113710.2|19
1735234490000|2024-12-26 17:34:50|113762.4|113712.4|113765.4|113715.4|113770.5|113720.5|113757.8|113707.8|31
1735234500000|2024-12-26 17:35:00|113763.7|113713.7|113737.3|113687.3|113763.7|113713.7|113732.7|113682.7|35
1735234510000|2024-12-26 17:35:10|113735.1|113685.1|113747.5|113697.5|113751|113701|113732.6|113682.6|48
1735234520000|2024-12-26 17:35:20|113748.7|113698.7|113751.7|113701.7|113753.1|113703.1|113746.7|113696.7|37
1735234530000|2024-12-26 17:35:30|113751.8|113701.8|113752.4|113702.4|113755.1|113705.1|113751.8|113701.8|9
1735234540000|2024-12-26 17:35:40|113750|113700|113752|113702|113755.8|113705.8|113749.3|113699.3|28
1735234550000|2024-12-26 17:35:50|113752.3|113702.3|113761.3|113711.3|113762|113712|113752.3|113702.3|36
1735234560000|2024-12-26 17:36:00|113759.1|113709.1|113769.5|113719.5|113770|113720|113753.4|113703.4|43
1735234570000|2024-12-26 17:36:10|113766.8|113716.8|113769|113719|113769.6|113719.6|113759|113709|38
1735234580000|2024-12-26 17:36:20|113770.5|113720.5|113776.7|113726.7|113777.8|113727.8|113770.5|113720.5|12
1735234590000|2024-12-26 17:36:30|113777.7|113727.7|113777|113727|113777.8|113727.8|113770.5|113720.5|18
1735234600000|2024-12-26 17:36:40|113776|113726|113783.2|113733.2|113783.2|113733.2|113775.3|113725.3|40
1735234610000|2024-12-26 17:36:50|113782.4|113732.4|113797.2|113747.2|113798.5|113748.5|113782.4|113732.4|16
1735234620000|2024-12-26 17:37:00|113799.1|113749.1|113798.8|113748.8|113799.3|113749.3|113792.9|113742.9|11
1735234630000|2024-12-26 17:37:10|113798.9|113748.9|113798.8|113748.8|113798.9|113748.9|113798.8|113748.8|2
1735234640000|2024-12-26 17:37:20|113799|113749|113791.7|113741.7|113799|113749|113788.9|113738.9|13
1735234650000|2024-12-26 17:37:30|113796.3|113746.3|113795.8|113745.8|113797.6|113747.6|113788|113738|18
1735234660000|2024-12-26 17:37:40|113798.3|113748.3|113800.1|113750.1|113802|113752|113798.3|113748.3|20
1735234670000|2024-12-26 17:37:50|113799.9|113749.9|113799.3|113749.3|113800.1|113750.1|113794.5|113744.5|7
1735234680000|2024-12-26 17:38:00|113799.2|113749.2|113804.4|113754.4|113804.4|113754.4|113794.2|113744.2|11
1735234690000|2024-12-26 17:38:10|113804.3|113754.3|113813.3|113763.3|113815.2|113765.2|113800.4|113750.4|33
1735234700000|2024-12-26 17:38:20|113813.2|113763.2|113810.4|113760.4|113814.8|113764.8|113810.4|113760.4|9
1735234710000|2024-12-26 17:38:30|113804.6|113754.6|113807.7|113757.7|113808.4|113758.4|113800|113750|17
1735234720000|2024-12-26 17:38:40|113805.7|113755.7|113814.6|113764.6|113816.5|113766.5|113802.3|113752.3|25
1735234730000|2024-12-26 17:38:50|113816.2|113766.2|113816.5|113766.5|113820.2|113770.2|113814.5|113764.5|15
1735234740000|2024-12-26 17:39:00|113818.5|113768.5|113815.8|113765.8|113820.7|113770.7|113813.1|113763.1|23
1735234750000|2024-12-26 17:39:10|113813.3|113763.3|113819.3|113769.3|113824.8|113774.8|113811.8|113761.8|32
1735234760000|2024-12-26 17:39:20|113819.1|113769.1|113818.7|113768.7|113822.7|113772.7|113817.5|113767.5|25
1735234770000|2024-12-26 17:39:30|113818.1|113768.1|113819.6|113769.6|113821.3|113771.3|113816.4|113766.4|28
1735234780000|2024-12-26 17:39:40|113819.8|113769.8|113817.6|113767.6|113820.8|113770.8|113816.5|113766.5|13
1735234790000|2024-12-26 17:39:50|113816.8|113766.8|113814.6|113764.6|113819.2|113769.2|113811.9|113761.9|21
1735234800000|2024-12-26 17:40:00|113817.4|113767.4|113827.5|113777.5|113829.2|113779.2|113815.4|113765.4|54
1735234810000|2024-12-26 17:40:10|113826.5|113776.5|113837.5|113787.5|113842.2|113792.2|113820.5|113770.5|53
1735234820000|2024-12-26 17:40:20|113837.9|113787.9|113839.9|113789.9|113844.9|113794.9|113834.8|113784.8|48
1735234830000|2024-12-26 17:40:30|113838.9|113788.9|113840.8|113790.8|113844.6|113794.6|113838.5|113788.5|61
1735234840000|2024-12-26 17:40:40|113842.4|113792.4|113850.9|113800.9|113852.4|113802.4|113839.2|113789.2|54
1735234850000|2024-12-26 17:40:50|113849.4|113799.4|113846.2|113796.2|113854.6|113804.6|113845.3|113795.3|26
1735234860000|2024-12-26 17:41:00|113849.2|113799.2|113844.6|113794.6|113849.2|113799.2|113843.2|113793.2|26
1735234870000|2024-12-26 17:41:10|113844.8|113794.8|113842.4|113792.4|113852.2|113802.2|113841.5|113791.5|69
1735234880000|2024-12-26 17:41:20|113848.7|113798.7|113846.7|113796.7|113848.7|113798.7|113841.3|113791.3|32
1735234890000|2024-12-26 17:41:30|113847.7|113797.7|113845.2|113795.2|113850.5|113800.5|113845.1|113795.1|21
1735234900000|2024-12-26 17:41:40|113847.6|113797.6|113844.8|113794.8|113852.2|113802.2|113842.8|113792.8|50
1735234910000|2024-12-26 17:41:50|113843|113793|113856.5|113806.5|113865.8|113815.8|113843|113793|39
1735234920000|2024-12-26 17:42:00|113857.2|113807.2|113858.5|113808.5|113866.8|113816.8|113857.2|113807.2|55
1735234930000|2024-12-26 17:42:10|113860.1|113810.1|113863.6|113813.6|113865|113815|113855.6|113805.6|57
1735234940000|2024-12-26 17:42:20|113864|113814|113857.1|113807.1|113865.5|113815.5|113857|113807|62
1735234950000|2024-12-26 17:42:30|113858.6|113808.6|113863.5|113813.5|113864.3|113814.3|113855.7|113805.7|53
1735234960000|2024-12-26 17:42:40|113857.7|113807.7|113863.3|113813.3|113869.3|113819.3|113856.9|113806.9|58
1735234970000|2024-12-26 17:42:50|113865.7|113815.7|113862.4|113812.4|113867.6|113817.6|113855|113805|56
1735234980000|2024-12-26 17:43:00|113856.2|113806.2|113853.1|113803.1|113862.4|113812.4|113851.2|113801.2|41
1735234990000|2024-12-26 17:43:10|113852.3|113802.3|113853.4|113803.4|113854.6|113804.6|113848.3|113798.3|18
1735235000000|2024-12-26 17:43:20|113851.9|113801.9|113847.2|113797.2|113851.9|113801.9|113838.7|113788.7|16
1735235010000|2024-12-26 17:43:30|113847.4|113797.4|113847.8|113797.8|113850.4|113800.4|113846.7|113796.7|5
1735235020000|2024-12-26 17:43:40|113847.9|113797.9|113851.4|113801.4|113853.7|113803.7|113845.4|113795.4|18
1735235030000|2024-12-26 17:43:50|113850.4|113800.4|113847.8|113797.8|113853.9|113803.9|113846.3|113796.3|20
1735235040000|2024-12-26 17:44:00|113846.4|113796.4|113847|113797|113851.6|113801.6|113844.6|113794.6|15
1735235050000|2024-12-26 17:44:10|113847.2|113797.2|113850.7|113800.7|113850.7|113800.7|113844.7|113794.7|11
1735235060000|2024-12-26 17:44:20|113849.5|113799.5|113846.1|113796.1|113851.8|113801.8|113844|113794|30
1735235070000|2024-12-26 17:44:30|113848.1|113798.1|113844.9|113794.9|113848.1|113798.1|113843.5|113793.5|12
1735235080000|2024-12-26 17:44:40|113844.8|113794.8|113847.8|113797.8|113847.8|113797.8|113841.4|113791.4|30
1735235090000|2024-12-26 17:44:50|113844.8|113794.8|113841.7|113791.7|113849.7|113799.7|113841.7|113791.7|16
1735235100000|2024-12-26 17:45:00|113843.3|113793.3|113844.9|113794.9|113847.2|113797.2|113842|113792|30
1735235110000|2024-12-26 17:45:10|113843.2|113793.2|113850.9|113800.9|113852.9|113802.9|113843.2|113793.2|18
1735235120000|2024-12-26 17:45:20|113850.8|113800.8|113850.4|113800.4|113852.1|113802.1|113845.9|113795.9|11
1735235130000|2024-12-26 17:45:30|113852.5|113802.5|113853.8|113803.8|113853.8|113803.8|113850.1|113800.1|9
1735235140000|2024-12-26 17:45:40|113855.6|113805.6|113854.6|113804.6|113859.1|113809.1|113845.8|113795.8|19
1735235150000|2024-12-26 17:45:50|113852.9|113802.9|113856.8|113806.8|113858.5|113808.5|113850|113800|19
1735235160000|2024-12-26 17:46:00|113860.3|113810.3|113862.7|113812.7|113865.6|113815.6|113855.6|113805.6|31
1735235170000|2024-12-26 17:46:10|113862.3|113812.3|113869|113819|113870.1|113820.1|113862.2|113812.2|19
1735235180000|2024-12-26 17:46:20|113870.4|113820.4|113869|113819|113871.7|113821.7|113869|113819|17
1735235190000|2024-12-26 17:46:30|113871.2|113821.2|113922.2|113872.2|113924.4|113874.4|113871.2|113821.2|58
1735235200000|2024-12-26 17:46:40|113923.1|113873.1|113923.3|113873.3|113925.1|113875.1|113920.5|113870.5|23
1735235210000|2024-12-26 17:46:50|113923.6|113873.6|113917.4|113867.4|113923.6|113873.6|113914.1|113864.1|38
1735235220000|2024-12-26 17:47:00|113916.2|113866.2|113919.9|113869.9|113938.8|113888.8|113916.2|113866.2|20
1735235230000|2024-12-26 17:47:10|113921.5|113871.5|113922.8|113872.8|113929.9|113879.9|113920.2|113870.2|17
1735235240000|2024-12-26 17:47:20|113923.3|113873.3|113929.1|113879.1|113930.1|113880.1|113923.3|113873.3|13
1735235250000|2024-12-26 17:47:30|113929.5|113879.5|113928|113878|113929.5|113879.5|113924.6|113874.6|18
1735235260000|2024-12-26 17:47:40|113927.6|113877.6|113928|113878|113928.1|113878.1|113926.8|113876.8|11
1735235270000|2024-12-26 17:47:50|113929.6|113879.6|113930|113880|113930.7|113880.7|113929|113879|13
1735235280000|2024-12-26 17:48:00|113929.7|113879.7|113930.5|113880.5|113935|113885|113929.5|113879.5|21
1735235290000|2024-12-26 17:48:10|113930.3|113880.3|113927.9|113877.9|113930.5|113880.5|113926.9|113876.9|24
1735235300000|2024-12-26 17:48:20|113928.2|113878.2|113928|113878|113928.2|113878.2|113927.3|113877.3|20
1735235310000|2024-12-26 17:48:30|113928.2|113878.2|113928.3|113878.3|113928.5|113878.5|113928.2|113878.2|12
1735235320000|2024-12-26 17:48:40|113928.5|113878.5|113938|113888|113942.3|113892.3|113927.5|113877.5|32
1735235330000|2024-12-26 17:48:50|113937.8|113887.8|113934.6|113884.6|113938.5|113888.5|113934.2|113884.2|32
1735235340000|2024-12-26 17:49:00|113937.5|113887.5|113933.3|113883.3|113938.8|113888.8|113933.3|113883.3|38
1735235350000|2024-12-26 17:49:10|113936|113886|113937.3|113887.3|113940.8|113890.8|113932.8|113882.8|43
1735235360000|2024-12-26 17:49:20|113937.7|113887.7|113942.6|113892.6|113945.4|113895.4|113937|113887|47
1735235370000|2024-12-26 17:49:30|113941|113891|113935.4|113885.4|113946.3|113896.3|113935.4|113885.4|38
1735235380000|2024-12-26 17:49:40|113938.6|113888.6|113926.3|113876.3|113942.4|113892.4|113918.6|113868.6|65
1735235390000|2024-12-26 17:49:50|113928.1|113878.1|113928.2|113878.2|113932|113882|113924.4|113874.4|51
1735235400000|2024-12-26 17:50:00|113926.7|113876.7|113925.6|113875.6|113932.3|113882.3|113925.6|113875.6|22
1735235410000|2024-12-26 17:50:10|113927.4|113877.4|113916.1|113866.1|113927.6|113877.6|113908.9|113858.9|48
1735235420000|2024-12-26 17:50:20|113927.6|113877.6|113933.9|113883.9|113933.9|113883.9|113923.5|113873.5|32
1735235430000|2024-12-26 17:50:30|113932.1|113882.1|113936.9|113886.9|113939.6|113889.6|113932|113882|65
1735235440000|2024-12-26 17:50:40|113938.7|113888.7|113932.9|113882.9|113943.5|113893.5|113927.8|113877.8|53
1735235450000|2024-12-26 17:50:50|113938.3|113888.3|113937.3|113887.3|113939.8|113889.8|113933.7|113883.7|45
1735235460000|2024-12-26 17:51:00|113940.2|113890.2|113926.3|113876.3|113940.2|113890.2|113920.8|113870.8|57
1735235470000|2024-12-26 17:51:10|113926.2|113876.2|113937.6|113887.6|113937.6|113887.6|113924.9|113874.9|45
1735235480000|2024-12-26 17:51:20|113935.2|113885.2|113932.3|113882.3|113938|113888|113927.4|113877.4|44
1735235490000|2024-12-26 17:51:30|113935.9|113885.9|113924.4|113874.4|113935.9|113885.9|113923.9|113873.9|63
1735235500000|2024-12-26 17:51:40|113921.8|113871.8|113924.5|113874.5|113935.2|113885.2|113921.2|113871.2|64
1735235510000|2024-12-26 17:51:50|113923.5|113873.5|113941|113891|113943.3|113893.3|113920.2|113870.2|66
1735235520000|2024-12-26 17:52:00|113942.9|113892.9|113948|113898|113948.6|113898.6|113940.5|113890.5|35
1735235530000|2024-12-26 17:52:10|113947|113897|113947.3|113897.3|113952|113902|113945.9|113895.9|18
1735235540000|2024-12-26 17:52:20|113947.4|113897.4|113952.1|113902.1|113953.9|113903.9|113946.2|113896.2|42
1735235550000|2024-12-26 17:52:30|113949.6|113899.6|113969.4|113919.4|113972|113922|113949.6|113899.6|51
1735235560000|2024-12-26 17:52:40|113969.5|113919.5|113963.9|113913.9|113970.2|113920.2|113961|113911|55
1735235570000|2024-12-26 17:52:50|113961.2|113911.2|113963.1|113913.1|113967.1|113917.1|113959.7|113909.7|31
1735235580000|2024-12-26 17:53:00|113966.7|113916.7|113962.9|113912.9|113967.9|113917.9|113960.9|113910.9|22
1735235590000|2024-12-26 17:53:10|113968.2|113918.2|113959.1|113909.1|113968.2|113918.2|113954.1|113904.1|29
1735235600000|2024-12-26 17:53:20|113958.6|113908.6|113958.9|113908.9|113959.6|113909.6|113958.6|113908.6|10
1735235610000|2024-12-26 17:53:30|113958.5|113908.5|113959.3|113909.3|113959.6|113909.6|113954.7|113904.7|8
1735235620000|2024-12-26 17:53:40|113959.2|113909.2|113934.8|113884.8|113962.4|113912.4|113930.2|113880.2|21
1735235630000|2024-12-26 17:53:50|113934.6|113884.6|113914.2|113864.2|113937.6|113887.6|113912.9|113862.9|36
1735235640000|2024-12-26 17:54:00|113913.1|113863.1|113911.9|113861.9|113914.6|113864.6|113910.4|113860.4|26
1735235650000|2024-12-26 17:54:10|113912.3|113862.3|113911.9|113861.9|113914.5|113864.5|113908.2|113858.2|47
1735235660000|2024-12-26 17:54:20|113911.5|113861.5|113906.1|113856.1|113911.5|113861.5|113904|113854|58
1735235670000|2024-12-26 17:54:30|113906.5|113856.5|113909.9|113859.9|113911.1|113861.1|113904.2|113854.2|25
1735235680000|2024-12-26 17:54:40|113908.9|113858.9|113908.2|113858.2|113912.7|113862.7|113908.2|113858.2|28
1735235690000|2024-12-26 17:54:50|113908.6|113858.6|113908.6|113858.6|113908.8|113858.8|113908.6|113858.6|5
1735235700000|2024-12-26 17:55:00|113907.6|113857.6|113904|113854|113910.5|113860.5|113904|113854|27
1735235710000|2024-12-26 17:55:10|113905.5|113855.5|113896.1|113846.1|113905.5|113855.5|113888.3|113838.3|44
1735235720000|2024-12-26 17:55:20|113896.4|113846.4|113901.7|113851.7|113901.7|113851.7|113890.9|113840.9|23
1735235730000|2024-12-26 17:55:30|113902.1|113852.1|113907.6|113857.6|113907.6|113857.6|113902.1|113852.1|18
1735235740000|2024-12-26 17:55:40|113906.2|113856.2|113900.1|113850.1|113906.8|113856.8|113897.8|113847.8|17
1735235750000|2024-12-26 17:55:50|113899.2|113849.2|113904.5|113854.5|113904.7|113854.7|113899.2|113849.2|7
1735235760000|2024-12-26 17:56:00|113903.1|113853.1|113902.6|113852.6|113903.8|113853.8|113898.1|113848.1|14
1735235770000|2024-12-26 17:56:10|113902.8|113852.8|113907.8|113857.8|113908.3|113858.3|113899.4|113849.4|12
1735235780000|2024-12-26 17:56:20|113904.5|113854.5|113911.6|113861.6|113911.6|113861.6|113904.5|113854.5|8
1735235790000|2024-12-26 17:56:30|113912|113862|113912|113862|113914.7|113864.7|113904.1|113854.1|29
1735235800000|2024-12-26 17:56:40|113914.6|113864.6|113912|113862|113915.4|113865.4|113909|113859|29
1735235810000|2024-12-26 17:56:50|113913.5|113863.5|113909.9|113859.9|113917.6|113867.6|113907.8|113857.8|35
1735235820000|2024-12-26 17:57:00|113909.5|113859.5|113917.6|113867.6|113919.6|113869.6|113907.9|113857.9|38
1735235830000|2024-12-26 17:57:10|113916.7|113866.7|113917.8|113867.8|113918|113868|113916.7|113866.7|10
1735235840000|2024-12-26 17:57:20|113916.8|113866.8|113917.6|113867.6|113919.4|113869.4|113916.8|113866.8|9
1735235850000|2024-12-26 17:57:30|113917.8|113867.8|113897.9|113847.9|113920.6|113870.6|113897.9|113847.9|40
1735235860000|2024-12-26 17:57:40|113896.1|113846.1|113892.8|113842.8|113897|113847|113892.8|113842.8|12
1735235870000|2024-12-26 17:57:50|113891.8|113841.8|113886.3|113836.3|113891.8|113841.8|113886.3|113836.3|6
1735235880000|2024-12-26 17:58:00|113890.5|113840.5|113887.4|113837.4|113891.1|113841.1|113884.4|113834.4|18
1735235890000|2024-12-26 17:58:10|113887.3|113837.3|113887.7|113837.7|113890.5|113840.5|113886.3|113836.3|11
1735235900000|2024-12-26 17:58:20|113886.7|113836.7|113879.6|113829.6|113886.9|113836.9|113876.8|113826.8|16
1735235910000|2024-12-26 17:58:30|113878.5|113828.5|113878.5|113828.5|113879.6|113829.6|113878.5|113828.5|6
1735235920000|2024-12-26 17:58:40|113877|113827|113869.9|113819.9|113877.1|113827.1|113867.7|113817.7|21
1735235930000|2024-12-26 17:58:50|113869.7|113819.7|113869.6|113819.6|113869.7|113819.7|113869.6|113819.6|2
1735235940000|2024-12-26 17:59:00|113872.1|113822.1|113872.8|113822.8|113872.8|113822.8|113868.3|113818.3|15
1735235950000|2024-12-26 17:59:10|113871.8|113821.8|113871.1|113821.1|113871.8|113821.8|113871|113821|5
1735235960000|2024-12-26 17:59:20|113872.8|113822.8|113877.2|113827.2|113882.5|113832.5|113871.6|113821.6|17
1735235970000|2024-12-26 17:59:30|113875.6|113825.6|113877.7|113827.7|113882.5|113832.5|113875.6|113825.6|21
1735235980000|2024-12-26 17:59:40|113879.9|113829.9|113876.8|113826.8|113882.3|113832.3|113876.8|113826.8|29
1735235990000|2024-12-26 17:59:50|113881.4|113831.4|113880.2|113830.2|113881.4|113831.4|113874|113824|20
1735236000000|2024-12-26 18:00:00|113874.9|113824.9|113863.2|113813.2|113879.8|113829.8|113862.8|113812.8|29
1735236010000|2024-12-26 18:00:10|113863.1|113813.1|113869.3|113819.3|113869.3|113819.3|113861|113811|13
1735236020000|2024-12-26 18:00:20|113864.9|113814.9|113864.3|113814.3|113869.3|113819.3|113863.2|113813.2|17
1735236030000|2024-12-26 18:00:30|113867.5|113817.5|113867.1|113817.1|113872.9|113822.9|113867.1|113817.1|16
1735236040000|2024-12-26 18:00:40|113866.3|113816.3|113868.2|113818.2|113870.9|113820.9|113863.1|113813.1|6
1735236050000|2024-12-26 18:00:50|113867|113817|113869.2|113819.2|113872.3|113822.3|113867|113817|20
1735236060000|2024-12-26 18:01:00|113868|113818|113872|113822|113872|113822|113868|113818|8
1735236070000|2024-12-26 18:01:10|113869.5|113819.5|113870.7|113820.7|113872|113822|113865|113815|11
1735236080000|2024-12-26 18:01:20|113871.2|113821.2|113865.4|113815.4|113871.2|113821.2|113860.6|113810.6|13
1735236090000|2024-12-26 18:01:30|113865.6|113815.6|113856.1|113806.1|113871|113821|113850.4|113800.4|21
1735236100000|2024-12-26 18:01:40|113856.7|113806.7|113854.1|113804.1|113857.3|113807.3|113850.8|113800.8|10
1735236110000|2024-12-26 18:01:50|113852.3|113802.3|113856.2|113806.2|113860.3|113810.3|113852.3|113802.3|20
1735236120000|2024-12-26 18:02:00|113857|113807|113824.3|113774.3|113860.4|113810.4|113824.3|113774.3|39
1735236130000|2024-12-26 18:02:10|113825.8|113775.8|113794.2|113744.2|113825.8|113775.8|113793.4|113743.4|49
1735236140000|2024-12-26 18:02:20|113792.6|113742.6|113772.9|113722.9|113792.6|113742.6|113759.5|113709.5|42
1735236150000|2024-12-26 18:02:30|113773.7|113723.7|113754.1|113704.1|113773.7|113723.7|113749.5|113699.5|38
1735236160000|2024-12-26 18:02:40|113748.2|113698.2|113748.5|113698.5|113754.8|113704.8|113737.4|113687.4|52
1735236170000|2024-12-26 18:02:50|113747.3|113697.3|113748.5|113698.5|113757.6|113707.6|113739|113689|50
1735236180000|2024-12-26 18:03:00|113748.8|113698.8|113751.3|113701.3|113752.9|113702.9|113744.2|113694.2|52
1735236190000|2024-12-26 18:03:10|113750.3|113700.3|113748.1|113698.1|113751.6|113701.6|113744.8|113694.8|42
1735236200000|2024-12-26 18:03:20|113746.5|113696.5|113749.9|113699.9|113749.9|113699.9|113735.6|113685.6|48
1735236210000|2024-12-26 18:03:30|113748.6|113698.6|113745.4|113695.4|113748.6|113698.6|113738.4|113688.4|39
1735236220000|2024-12-26 18:03:40|113746.2|113696.2|113754.1|113704.1|113754.9|113704.9|113743|113693|40
1735236230000|2024-12-26 18:03:50|113751.3|113701.3|113750.5|113700.5|113752|113702|113743.3|113693.3|44
1735236240000|2024-12-26 18:04:00|113748.8|113698.8|113745.2|113695.2|113750.3|113700.3|113740.7|113690.7|39
1735236250000|2024-12-26 18:04:10|113744.3|113694.3|113745.5|113695.5|113750|113700|113742|113692|31
1735236260000|2024-12-26 18:04:20|113747|113697|113766.8|113716.8|113768.7|113718.7|113744.7|113694.7|62
1735236270000|2024-12-26 18:04:30|113764.7|113714.7|113761.3|113711.3|113767.2|113717.2|113752.1|113702.1|44
1735236280000|2024-12-26 18:04:40|113763.2|113713.2|113752.8|113702.8|113763.2|113713.2|113751.8|113701.8|57
1735236290000|2024-12-26 18:04:50|113753.6|113703.6|113748.5|113698.5|113756|113706|113743|113693|33
1735236300000|2024-12-26 18:05:00|113747.2|113697.2|113745.4|113695.4|113747.2|113697.2|113740.4|113690.4|25
1735236310000|2024-12-26 18:05:10|113745.5|113695.5|113747.9|113697.9|113750.3|113700.3|113745.4|113695.4|16
1735236320000|2024-12-26 18:05:20|113749.4|113699.4|113769.1|113719.1|113770.5|113720.5|113747.3|113697.3|33
1735236330000|2024-12-26 18:05:30|113770.8|113720.8|113770.7|113720.7|113771.9|113721.9|113768|113718|20
1735236340000|2024-12-26 18:05:40|113771.9|113721.9|113778.7|113728.7|113778.7|113728.7|113770|113720|17
1735236350000|2024-12-26 18:05:50|113779|113729|113755.7|113705.7|113779|113729|113755.7|113705.7|49
1735236360000|2024-12-26 18:06:00|113756.9|113706.9|113754.9|113704.9|113761.4|113711.4|113754|113704|47
1735236370000|2024-12-26 18:06:10|113753.7|113703.7|113752.2|113702.2|113764|113714|113749|113699|51
1735236380000|2024-12-26 18:06:20|113751.5|113701.5|113744|113694|113753.9|113703.9|113741.9|113691.9|39
1735236390000|2024-12-26 18:06:30|113742.8|113692.8|113739.7|113689.7|113744.2|113694.2|113738.9|113688.9|10
1735236400000|2024-12-26 18:06:40|113741|113691|113746.9|113696.9|113747.3|113697.3|113741|113691|7
1735236410000|2024-12-26 18:06:50|113745.5|113695.5|113742.2|113692.2|113745.5|113695.5|113739.4|113689.4|7
1735236420000|2024-12-26 18:07:00|113742.4|113692.4|113736.5|113686.5|113745.2|113695.2|113727.5|113677.5|24
1735236430000|2024-12-26 18:07:10|113737.8|113687.8|113740.4|113690.4|113741.9|113691.9|113734.5|113684.5|17
1735236440000|2024-12-26 18:07:20|113739.6|113689.6|113735.8|113685.8|113741.9|113691.9|113735.8|113685.8|35
1735236450000|2024-12-26 18:07:30|113738.2|113688.2|113737.2|113687.2|113738.3|113688.3|113733.9|113683.9|29
1735236460000|2024-12-26 18:07:40|113737.4|113687.4|113728|113678|113739.3|113689.3|113728|113678|45
1735236470000|2024-12-26 18:07:50|113729.8|113679.8|113682|113632|113730.5|113680.5|113680.1|113630.1|53
1735236480000|2024-12-26 18:08:00|113683.2|113633.2|113685|113635|113687.1|113637.1|113677.9|113627.9|31
1735236490000|2024-12-26 18:08:10|113684.9|113634.9|113683.6|113633.6|113686.1|113636.1|113679|113629|40
1735236500000|2024-12-26 18:08:20|113682.8|113632.8|113683.2|113633.2|113687.4|113637.4|113677.9|113627.9|32
1735236510000|2024-12-26 18:08:30|113682.9|113632.9|113676.2|113626.2|113683|113633|113672.1|113622.1|48
1735236520000|2024-12-26 18:08:40|113674.7|113624.7|113674.8|113624.8|113675.9|113625.9|113671.1|113621.1|15
1735236530000|2024-12-26 18:08:50|113674.7|113624.7|113686.8|113636.8|113688.2|113638.2|113668.5|113618.5|40
1735236540000|2024-12-26 18:09:00|113688.1|113638.1|113696.5|113646.5|113697.7|113647.7|113678.5|113628.5|47
1735236550000|2024-12-26 18:09:10|113694.7|113644.7|113696.5|113646.5|113698.8|113648.8|113693.3|113643.3|37
1735236560000|2024-12-26 18:09:20|113695.3|113645.3|113682.8|113632.8|113696.4|113646.4|113680.5|113630.5|43
1735236570000|2024-12-26 18:09:30|113683.1|113633.1|113682.2|113632.2|113687.5|113637.5|113680.1|113630.1|51
1735236580000|2024-12-26 18:09:40|113680.3|113630.3|113682.6|113632.6|113684.5|113634.5|113676.4|113626.4|64
1735236590000|2024-12-26 18:09:50|113681.5|113631.5|113680.6|113630.6|113682.9|113632.9|113672.1|113622.1|34
1735236600000|2024-12-26 18:10:00|113682.1|113632.1|113694.2|113644.2|113694.2|113644.2|113675.9|113625.9|32
1735236610000|2024-12-26 18:10:10|113690.8|113640.8|113683.6|113633.6|113693|113643|113683.4|113633.4|23
1735236620000|2024-12-26 18:10:20|113685.6|113635.6|113686.9|113636.9|113686.9|113636.9|113684.2|113634.2|14
1735236630000|2024-12-26 18:10:30|113687|113637|113692|113642|113692.7|113642.7|113684.6|113634.6|21
1735236640000|2024-12-26 18:10:40|113690.4|113640.4|113703.6|113653.6|113703.7|113653.7|113688.2|113638.2|30
1735236650000|2024-12-26 18:10:50|113703.8|113653.8|113703.5|113653.5|113703.9|113653.9|113701.4|113651.4|11
1735236660000|2024-12-26 18:11:00|113701.5|113651.5|113700.2|113650.2|113703.5|113653.5|113689.1|113639.1|28
1735236670000|2024-12-26 18:11:10|113702.9|113652.9|113700.7|113650.7|113702.9|113652.9|113699.7|113649.7|9
1735236680000|2024-12-26 18:11:20|113700.6|113650.6|113701.5|113651.5|113712.4|113662.4|113700.3|113650.3|22
1735236690000|2024-12-26 18:11:30|113702|113652|113703.2|113653.2|113704|113654|113700.5|113650.5|9
1735236700000|2024-12-26 18:11:40|113704|113654|113699.8|113649.8|113705.2|113655.2|113691.6|113641.6|30
1735236710000|2024-12-26 18:11:50|113701.1|113651.1|113701.9|113651.9|113702.9|113652.9|113699.1|113649.1|17
1735236720000|2024-12-26 18:12:00|113700.6|113650.6|113699.2|113649.2|113701.2|113651.2|113690.7|113640.7|16
1735236730000|2024-12-26 18:12:10|113695.2|113645.2|113690.1|113640.1|113699.4|113649.4|113689.2|113639.2|27
1735236740000|2024-12-26 18:12:20|113690|113640|113688.1|113638.1|113690.6|113640.6|113687.8|113637.8|10
1735236750000|2024-12-26 18:12:30|113687.3|113637.3|113687.3|113637.3|113687.9|113637.9|113685.6|113635.6|7
1735236760000|2024-12-26 18:12:40|113686.8|113636.8|113687.3|113637.3|113687.3|113637.3|113686.7|113636.7|4
1735236770000|2024-12-26 18:12:50|113688.6|113638.6|113687.3|113637.3|113688.6|113638.6|113687.3|113637.3|4
1735236780000|2024-12-26 18:13:00|113679.6|113629.6|113690.4|113640.4|113695.2|113645.2|113679.6|113629.6|22
1735236790000|2024-12-26 18:13:10|113688.9|113638.9|113691.1|113641.1|113692|113642|113688.9|113638.9|9
1735236800000|2024-12-26 18:13:20|113690.3|113640.3|113700.6|113650.6|113700.6|113650.6|113689.5|113639.5|16
1735236810000|2024-12-26 18:13:30|113697.4|113647.4|113698.9|113648.9|113701.1|113651.1|113692.7|113642.7|15
1735236820000|2024-12-26 18:13:40|113700.1|113650.1|113697.9|113647.9|113700.6|113650.6|113692.4|113642.4|11
1735236830000|2024-12-26 18:13:50|113699.1|113649.1|113698.5|113648.5|113701.5|113651.5|113694.6|113644.6|15
1735236840000|2024-12-26 18:14:00|113698|113648|113685.7|113635.7|113698.9|113648.9|113684.3|113634.3|23
1735236850000|2024-12-26 18:14:10|113685.5|113635.5|113687.5|113637.5|113687.5|113637.5|113685.5|113635.5|4
1735236860000|2024-12-26 18:14:20|113686.7|113636.7|113685.4|113635.4|113687.5|113637.5|113681.1|113631.1|7
1735236870000|2024-12-26 18:14:30|113685.2|113635.2|113687.2|113637.2|113688.2|113638.2|113685.2|113635.2|10
1735236880000|2024-12-26 18:14:40|113687.6|113637.6|113704.7|113654.7|113707.3|113657.3|113687.6|113637.6|16
1735236890000|2024-12-26 18:14:50|113704.2|113654.2|113699.4|113649.4|113704.2|113654.2|113693.5|113643.5|23
1735236900000|2024-12-26 18:15:00|113700.3|113650.3|113704.7|113654.7|113704.8|113654.8|113694.6|113644.6|13
1735236910000|2024-12-26 18:15:10|113704.8|113654.8|113698.6|113648.6|113708.9|113658.9|113698.6|113648.6|17
1735236920000|2024-12-26 18:15:20|113700.6|113650.6|113695.2|113645.2|113701.8|113651.8|113687.9|113637.9|19
1735236930000|2024-12-26 18:15:30|113689.2|113639.2|113694.7|113644.7|113696.3|113646.3|113688|113638|24
1735236940000|2024-12-26 18:15:40|113695.9|113645.9|113696|113646|113696|113646|113687.5|113637.5|16
1735236950000|2024-12-26 18:15:50|113690.1|113640.1|113688.6|113638.6|113696|113646|113687.8|113637.8|15
1735236960000|2024-12-26 18:16:00|113695.1|113645.1|113683.5|113633.5|113695.1|113645.1|113681.5|113631.5|21
1735236970000|2024-12-26 18:16:10|113682.8|113632.8|113679.9|113629.9|113682.8|113632.8|113677.9|113627.9|16
1735236980000|2024-12-26 18:16:20|113681.8|113631.8|113684.8|113634.8|113684.8|113634.8|113679.5|113629.5|19
1735236990000|2024-12-26 18:16:30|113681.8|113631.8|113677.9|113627.9|113684.8|113634.8|113675.7|113625.7|35
1735237000000|2024-12-26 18:16:40|113676.8|113626.8|113673.9|113623.9|113678.4|113628.4|113673.9|113623.9|23
1735237010000|2024-12-26 18:16:50|113676.5|113626.5|113682.7|113632.7|113684.9|113634.9|113673|113623|17
1735237020000|2024-12-26 18:17:00|113683.9|113633.9|113679.9|113629.9|113683.9|113633.9|113673.6|113623.6|29
1735237030000|2024-12-26 18:17:10|113679.6|113629.6|113677.6|113627.6|113680|113630|113673.7|113623.7|17
1735237040000|2024-12-26 18:17:20|113679.6|113629.6|113692.3|113642.3|113692.5|113642.5|113671.9|113621.9|23
1735237050000|2024-12-26 18:17:30|113693.5|113643.5|113683.3|113633.3|113693.5|113643.5|113680.8|113630.8|26
1735237060000|2024-12-26 18:17:40|113682.1|113632.1|113677.2|113627.2|113682.1|113632.1|113670.5|113620.5|15
1735237070000|2024-12-26 18:17:50|113676|113626|113679.1|113629.1|113679.3|113629.3|113675.3|113625.3|12
1735237080000|2024-12-26 18:18:00|113675.9|113625.9|113673.6|113623.6|113679.4|113629.4|113671.7|113621.7|27
1735237090000|2024-12-26 18:18:10|113674.9|113624.9|113674.6|113624.6|113675.3|113625.3|113673.6|113623.6|6
1735237100000|2024-12-26 18:18:20|113676|113626|113683.1|113633.1|113683.1|113633.1|113676|113626|20
1735237110000|2024-12-26 18:18:30|113683.6|113633.6|113676.6|113626.6|113683.6|113633.6|113669.5|113619.5|8
1735237120000|2024-12-26 18:18:40|113677.7|113627.7|113674.9|113624.9|113677.9|113627.9|113670.2|113620.2|16
1735237130000|2024-12-26 18:18:50|113676.3|113626.3|113670.1|113620.1|113679.4|113629.4|113670.1|113620.1|16
1735237140000|2024-12-26 18:19:00|113675.8|113625.8|113673.5|113623.5|113682.4|113632.4|113673.5|113623.5|40
1735237150000|2024-12-26 18:19:10|113676.3|113626.3|113681.4|113631.4|113684.9|113634.9|113670.7|113620.7|16
1735237160000|2024-12-26 18:19:20|113681.6|113631.6|113682.3|113632.3|113685.9|113635.9|113677.9|113627.9|31
1735237170000|2024-12-26 18:19:30|113680.3|113630.3|113678.4|113628.4|113685.9|113635.9|113678.4|113628.4|22
1735237180000|2024-12-26 18:19:40|113680.1|113630.1|113678.4|113628.4|113680.3|113630.3|113676.5|113626.5|26
1735237190000|2024-12-26 18:19:50|113678.3|113628.3|113678.3|113628.3|113680.5|113630.5|113675.2|113625.2|23
1735237200000|2024-12-26 18:20:00|113676.1|113626.1|113675.8|113625.8|113680.2|113630.2|113672.6|113622.6|28
1735237210000|2024-12-26 18:20:10|113676.5|113626.5|113677.8|113627.8|113681.6|113631.6|113675.6|113625.6|26
1735237220000|2024-12-26 18:20:20|113676.8|113626.8|113682.5|113632.5|113685.2|113635.2|113674.3|113624.3|29
1735237230000|2024-12-26 18:20:30|113681.2|113631.2|113681|113631|113682.8|113632.8|113681|113631|4
1735237240000|2024-12-26 18:20:40|113683.4|113633.4|113677.3|113627.3|113685.4|113635.4|113673.1|113623.1|51
1735237250000|2024-12-26 18:20:50|113679.6|113629.6|113674.8|113624.8|113681.5|113631.5|113674.6|113624.6|34
1735237260000|2024-12-26 18:21:00|113673.9|113623.9|113675.1|113625.1|113677.6|113627.6|113672.6|113622.6|21
1735237270000|2024-12-26 18:21:10|113677.6|113627.6|113678.4|113628.4|113682.5|113632.5|113673.9|113623.9|15
1735237280000|2024-12-26 18:21:20|113679.7|113629.7|113677.2|113627.2|113679.8|113629.8|113672.3|113622.3|20
1735237290000|2024-12-26 18:21:30|113679.8|113629.8|113681.7|113631.7|113681.7|113631.7|113676.1|113626.1|18
1735237300000|2024-12-26 18:21:40|113679.6|113629.6|113685.1|113635.1|113691.7|113641.7|113679.6|113629.6|34
1735237310000|2024-12-26 18:21:50|113682.5|113632.5|113685.5|113635.5|113686.7|113636.7|113682.4|113632.4|15
1735237320000|2024-12-26 18:22:00|113684.3|113634.3|113684.3|113634.3|113690.2|113640.2|113681.7|113631.7|28
1735237330000|2024-12-26 18:22:10|113682.4|113632.4|113678.9|113628.9|113683.1|113633.1|113676.9|113626.9|22
1735237340000|2024-12-26 18:22:20|113678.1|113628.1|113678.6|113628.6|113678.6|113628.6|113674.4|113624.4|13
1735237350000|2024-12-26 18:22:30|113676.5|113626.5|113679.2|113629.2|113680.3|113630.3|113676.5|113626.5|10
1735237360000|2024-12-26 18:22:40|113681.5|113631.5|113682.6|113632.6|113682.6|113632.6|113677.9|113627.9|25
1735237370000|2024-12-26 18:22:50|113681.7|113631.7|113679.5|113629.5|113681.7|113631.7|113678.4|113628.4|13
1735237380000|2024-12-26 18:23:00|113680.8|113630.8|113682.3|113632.3|113682.5|113632.5|113680.2|113630.2|6
1735237390000|2024-12-26 18:23:10|113682.6|113632.6|113683.7|113633.7|113685.2|113635.2|113681.2|113631.2|18
1735237400000|2024-12-26 18:23:20|113683.2|113633.2|113677.1|113627.1|113683.2|113633.2|113672.8|113622.8|16
1735237410000|2024-12-26 18:23:30|113677.2|113627.2|113679.4|113629.4|113679.4|113629.4|113677.2|113627.2|3
1735237420000|2024-12-26 18:23:40|113680.3|113630.3|113685.9|113635.9|113689.5|113639.5|113675|113625|22
1735237430000|2024-12-26 18:23:50|113685.1|113635.1|113683.6|113633.6|113685.1|113635.1|113683.6|113633.6|3
1735237440000|2024-12-26 18:24:00|113684.6|113634.6|113682.2|113632.2|113685.2|113635.2|113682.2|113632.2|9
1735237450000|2024-12-26 18:24:10|113683.4|113633.4|113674.1|113624.1|113683.8|113633.8|113672.6|113622.6|28
1735237460000|2024-12-26 18:24:20|113672.9|113622.9|113671.2|113621.2|113676.6|113626.6|113670.9|113620.9|29
1735237470000|2024-12-26 18:24:30|113671.9|113621.9|113674.8|113624.8|113676.7|113626.7|113670.7|113620.7|34
1735237480000|2024-12-26 18:24:40|113672.7|113622.7|113675.7|113625.7|113676.8|113626.8|113668.5|113618.5|47
1735237490000|2024-12-26 18:24:50|113675.8|113625.8|113674.1|113624.1|113676.1|113626.1|113671.2|113621.2|28
1735237500000|2024-12-26 18:25:00|113672.2|113622.2|113654.2|113604.2|113675.3|113625.3|113651.7|113601.7|41
1735237510000|2024-12-26 18:25:10|113653|113603|113650|113600|113653|113603|113649.9|113599.9|7
1735237520000|2024-12-26 18:25:20|113648.7|113598.7|113644.3|113594.3|113648.7|113598.7|113640.8|113590.8|12
1735237530000|2024-12-26 18:25:30|113642.3|113592.3|113633.8|113583.8|113645|113595|113633.8|113583.8|22
1735237540000|2024-12-26 18:25:40|113637.6|113587.6|113637.7|113587.7|113640.6|113590.6|113632.3|113582.3|46
1735237550000|2024-12-26 18:25:50|113641.1|113591.1|113645.2|113595.2|113646.3|113596.3|113636.4|113586.4|43
1735237560000|2024-12-26 18:26:00|113642.5|113592.5|113642|113592|113642.8|113592.8|113635.7|113585.7|26
1735237570000|2024-12-26 18:26:10|113642.5|113592.5|113640.5|113590.5|113644.3|113594.3|113637.2|113587.2|26
1735237580000|2024-12-26 18:26:20|113638|113588|113642.9|113592.9|113645.3|113595.3|113633.3|113583.3|33
1735237590000|2024-12-26 18:26:30|113643.1|113593.1|113637.7|113587.7|113643.1|113593.1|113636.7|113586.7|21
1735237600000|2024-12-26 18:26:40|113639.1|113589.1|113638|113588|113641.4|113591.4|113634.5|113584.5|27
1735237610000|2024-12-26 18:26:50|113637.8|113587.8|113641.7|113591.7|113644.2|113594.2|113637.8|113587.8|24
1735237620000|2024-12-26 18:27:00|113638.5|113588.5|113640.5|113590.5|113641.7|113591.7|113634.9|113584.9|15
1735237630000|2024-12-26 18:27:10|113640.3|113590.3|113634|113584|113644|113594|113633.4|113583.4|15
1735237640000|2024-12-26 18:27:20|113633.9|113583.9|113639.2|113589.2|113642.4|113592.4|113632.5|113582.5|19
1735237650000|2024-12-26 18:27:30|113639.5|113589.5|113634.4|113584.4|113641.9|113591.9|113634.4|113584.4|20
1735237660000|2024-12-26 18:27:40|113634.3|113584.3|113635.8|113585.8|113640|113590|113634.1|113584.1|20
1735237670000|2024-12-26 18:27:50|113638.3|113588.3|113643.1|113593.1|113643.1|113593.1|113634.9|113584.9|24
1735237680000|2024-12-26 18:28:00|113642.1|113592.1|113644.6|113594.6|113645.1|113595.1|113641.1|113591.1|34
1735237690000|2024-12-26 18:28:10|113644.4|113594.4|113633.1|113583.1|113644.4|113594.4|113633.1|113583.1|12
1735237700000|2024-12-26 18:28:20|113639.1|113589.1|113637.7|113587.7|113641.2|113591.2|113634.3|113584.3|31
1735237710000|2024-12-26 18:28:30|113637|113587|113640.6|113590.6|113641.6|113591.6|113635.8|113585.8|22
1735237720000|2024-12-26 18:28:40|113639.6|113589.6|113636|113586|113641.4|113591.4|113635.5|113585.5|20
1735237730000|2024-12-26 18:28:50|113636.6|113586.6|113637.5|113587.5|113638.3|113588.3|113627.3|113577.3|13
1735237740000|2024-12-26 18:29:00|113635.2|113585.2|113642.3|113592.3|113642.3|113592.3|113635.2|113585.2|32
1735237750000|2024-12-26 18:29:10|113640.8|113590.8|113642.1|113592.1|113643.4|113593.4|113639.2|113589.2|18
1735237760000|2024-12-26 18:29:20|113643.3|113593.3|113640.7|113590.7|113643.9|113593.9|113637.9|113587.9|13
1735237770000|2024-12-26 18:29:30|113641.8|113591.8|113644.9|113594.9|113645.2|113595.2|113640.7|113590.7|21
1735237780000|2024-12-26 18:29:40|113646.9|113596.9|113649.1|113599.1|113650.4|113600.4|113645.9|113595.9|18
1735237790000|2024-12-26 18:29:50|113650.7|113600.7|113645.8|113595.8|113650.7|113600.7|113643.9|113593.9|22
1735237800000|2024-12-26 18:30:00|113642.4|113592.4|113646.9|113596.9|113646.9|113596.9|113642.4|113592.4|10
1735237810000|2024-12-26 18:30:10|113647.4|113597.4|113633.4|113583.4|113647.4|113597.4|113632.6|113582.6|23
1735237820000|2024-12-26 18:30:20|113634.8|113584.8|113648.8|113598.8|113665|113615|113634.8|113584.8|50
1735237830000|2024-12-26 18:30:30|113648.3|113598.3|113652.1|113602.1|113652.1|113602.1|113645.5|113595.5|33
1735237840000|2024-12-26 18:30:40|113652.2|113602.2|113649.3|113599.3|113654.1|113604.1|113647.1|113597.1|18
1735237850000|2024-12-26 18:30:50|113643.8|113593.8|113640.4|113590.4|113645.6|113595.6|113636.2|113586.2|26
1735237860000|2024-12-26 18:31:00|113636.7|113586.7|113630.1|113580.1|113639.6|113589.6|113626.3|113576.3|30
1735237870000|2024-12-26 18:31:10|113633.7|113583.7|113639.3|113589.3|113643.9|113593.9|113633.5|113583.5|27
1735237880000|2024-12-26 18:31:20|113638.8|113588.8|113641.2|113591.2|113642.6|113592.6|113637.2|113587.2|30
1735237890000|2024-12-26 18:31:30|113638.7|113588.7|113633.8|113583.8|113641|113591|113630.4|113580.4|33
1735237900000|2024-12-26 18:31:40|113638.1|113588.1|113638.9|113588.9|113641|113591|113632.7|113582.7|44
1735237910000|2024-12-26 18:31:50|113638.5|113588.5|113635|113585|113638.5|113588.5|113633.2|113583.2|35
1735237920000|2024-12-26 18:32:00|113638.5|113588.5|113635.6|113585.6|113639.3|113589.3|113633.9|113583.9|35
1735237930000|2024-12-26 18:32:10|113638.9|113588.9|113640.9|113590.9|113642.3|113592.3|113633.9|113583.9|22
1735237940000|2024-12-26 18:32:20|113642.4|113592.4|113643.1|113593.1|113643.1|113593.1|113638.8|113588.8|23
1735237950000|2024-12-26 18:32:30|113641.3|113591.3|113644.5|113594.5|113650.2|113600.2|113640.8|113590.8|55
1735237960000|2024-12-26 18:32:40|113644.1|113594.1|113649.9|113599.9|113650.8|113600.8|113640.4|113590.4|21
1735237970000|2024-12-26 18:32:50|113650|113600|113641.1|113591.1|113650|113600|113641.1|113591.1|28
1735237980000|2024-12-26 18:33:00|113644.8|113594.8|113643.3|113593.3|113644.8|113594.8|113640.3|113590.3|19
1735237990000|2024-12-26 18:33:10|113643.2|113593.2|113642.5|113592.5|113643.2|113593.2|113639.3|113589.3|13
1735238000000|2024-12-26 18:33:20|113641.7|113591.7|113639.8|113589.8|113642.5|113592.5|113636|113586|12
1735238010000|2024-12-26 18:33:30|113640.1|113590.1|113644.6|113594.6|113644.6|113594.6|113638.7|113588.7|9
1735238020000|2024-12-26 18:33:40|113644.1|113594.1|113643.1|113593.1|113645.1|113595.1|113639.8|113589.8|12
1735238030000|2024-12-26 18:33:50|113640.8|113590.8|113634.9|113584.9|113642.7|113592.7|113634.3|113584.3|17
1735238040000|2024-12-26 18:34:00|113637.9|113587.9|113636.3|113586.3|113638.3|113588.3|113634.4|113584.4|14
1735238050000|2024-12-26 18:34:10|113640.1|113590.1|113644|113594|113644.3|113594.3|113632.7|113582.7|25
1735238060000|2024-12-26 18:34:20|113645.2|113595.2|113645.1|113595.1|113645.5|113595.5|113643.1|113593.1|16
1735238070000|2024-12-26 18:34:30|113644.7|113594.7|113642.7|113592.7|113644.7|113594.7|113636.8|113586.8|27
1735238080000|2024-12-26 18:34:40|113642.8|113592.8|113640.1|113590.1|113643.5|113593.5|113638.8|113588.8|13
1735238090000|2024-12-26 18:34:50|113638.6|113588.6|113651.1|113601.1|113651.1|113601.1|113638.1|113588.1|17
1735238100000|2024-12-26 18:35:00|113651.9|113601.9|113648.3|113598.3|113653.2|113603.2|113647.1|113597.1|16
1735238110000|2024-12-26 18:35:10|113646.8|113596.8|113649.9|113599.9|113651|113601|113646.8|113596.8|7
1735238120000|2024-12-26 18:35:20|113648|113598|113646.6|113596.6|113648|113598|113642.4|113592.4|28
1735238130000|2024-12-26 18:35:30|113644.7|113594.7|113645.2|113595.2|113649|113599|113639.4|113589.4|20
1735238140000|2024-12-26 18:35:40|113643.5|113593.5|113633.3|113583.3|113645.2|113595.2|113630.2|113580.2|39
1735238150000|2024-12-26 18:35:50|113637.8|113587.8|113636.2|113586.2|113642.3|113592.3|113629.3|113579.3|50
1735238160000|2024-12-26 18:36:00|113639.2|113589.2|113640|113590|113642.4|113592.4|113634.5|113584.5|39
1735238170000|2024-12-26 18:36:10|113638.8|113588.8|113627.3|113577.3|113640.2|113590.2|113622.6|113572.6|46
1735238180000|2024-12-26 18:36:20|113631.9|113581.9|113624.6|113574.6|113632.1|113582.1|113622.7|113572.7|13
1735238190000|2024-12-26 18:36:30|113622.4|113572.4|113610.6|113560.6|113623.2|113573.2|113610.6|113560.6|45
1735238200000|2024-12-26 18:36:40|113608.4|113558.4|113612.2|113562.2|113615.7|113565.7|113608|113558|30
1735238210000|2024-12-26 18:36:50|113611.5|113561.5|113611.5|113561.5|113614.8|113564.8|113611.5|113561.5|16
1735238220000|2024-12-26 18:37:00|113617.5|113567.5|113640.3|113590.3|113640.3|113590.3|113611.9|113561.9|67
1735238230000|2024-12-26 18:37:10|113638.2|113588.2|113637.8|113587.8|113645|113595|113635.2|113585.2|52
1735238240000|2024-12-26 18:37:20|113636.9|113586.9|113644.1|113594.1|113645.8|113595.8|113633.1|113583.1|64
1735238250000|2024-12-26 18:37:30|113646.6|113596.6|113645.2|113595.2|113652.3|113602.3|113642.2|113592.2|47
1735238260000|2024-12-26 18:37:40|113645.4|113595.4|113648.5|113598.5|113651.5|113601.5|113641.5|113591.5|44
1735238270000|2024-12-26 18:37:50|113646.7|113596.7|113642.2|113592.2|113648.3|113598.3|113642.2|113592.2|18
1735238280000|2024-12-26 18:38:00|113643.5|113593.5|113639.4|113589.4|113644.1|113594.1|113638.3|113588.3|28
1735238290000|2024-12-26 18:38:10|113639.6|113589.6|113653.3|113603.3|113654.5|113604.5|113639.4|113589.4|48
1735238300000|2024-12-26 18:38:20|113655.6|113605.6|113649.7|113599.7|113661|113611|113644.9|113594.9|49
1735238310000|2024-12-26 18:38:30|113648.8|113598.8|113651.2|113601.2|113653.3|113603.3|113646.4|113596.4|35
1735238320000|2024-12-26 18:38:40|113653.3|113603.3|113652.6|113602.6|113653.3|113603.3|113648.7|113598.7|25
1735238330000|2024-12-26 18:38:50|113651|113601|113651.4|113601.4|113654.1|113604.1|113644.7|113594.7|55
1735238340000|2024-12-26 18:39:00|113650.3|113600.3|113664.2|113614.2|113664.2|113614.2|113650.3|113600.3|29
1735238350000|2024-12-26 18:39:10|113662|113612|113662.8|113612.8|113663.9|113613.9|113655.9|113605.9|21
1735238360000|2024-12-26 18:39:20|113661.1|113611.1|113660|113610|113666.5|113616.5|113654.6|113604.6|45
1735238370000|2024-12-26 18:39:30|113654.2|113604.2|113656.4|113606.4|113666.1|113616.1|113653.7|113603.7|48
1735238380000|2024-12-26 18:39:40|113663.4|113613.4|113663.5|113613.5|113665.5|113615.5|113654.9|113604.9|41
1735238390000|2024-12-26 18:39:50|113663.4|113613.4|113652.7|113602.7|113664.9|113614.9|113651.8|113601.8|41
1735238400000|2024-12-26 18:40:00|113653.5|113603.5|113666.1|113616.1|113668.1|113618.1|113652.8|113602.8|25
1735238410000|2024-12-26 18:40:10|113666.3|113616.3|113665.8|113615.8|113670.8|113620.8|113660.6|113610.6|32
1735238420000|2024-12-26 18:40:20|113666.8|113616.8|113673.6|113623.6|113673.6|113623.6|113661.4|113611.4|47
1735238430000|2024-12-26 18:40:30|113669.5|113619.5|113676.3|113626.3|113683.1|113633.1|113669.5|113619.5|45
1735238440000|2024-12-26 18:40:40|113677.7|113627.7|113673.1|113623.1|113677.7|113627.7|113671|113621|27
1735238450000|2024-12-26 18:40:50|113673.3|113623.3|113675.9|113625.9|113678.5|113628.5|113669.2|113619.2|63
1735238460000|2024-12-26 18:41:00|113674.2|113624.2|113678.6|113628.6|113680.7|113630.7|113672.8|113622.8|39
1735238470000|2024-12-26 18:41:10|113677.9|113627.9|113678.1|113628.1|113680|113630|113677|113627|20
1735238480000|2024-12-26 18:41:20|113678|113628|113676.7|113626.7|113678.2|113628.2|113676.2|113626.2|13
1735238490000|2024-12-26 18:41:30|113677.7|113627.7|113676.7|113626.7|113678.5|113628.5|113674.3|113624.3|11
1735238500000|2024-12-26 18:41:40|113677.9|113627.9|113673.3|113623.3|113677.9|113627.9|113672.1|113622.1|22
1735238510000|2024-12-26 18:41:50|113672.7|113622.7|113670|113620|113674.5|113624.5|113666.5|113616.5|35
1735238520000|2024-12-26 18:42:00|113668.4|113618.4|113663.4|113613.4|113668.4|113618.4|113661.7|113611.7|25
1735238530000|2024-12-26 18:42:10|113664.9|113614.9|113665.9|113615.9|113665.9|113615.9|113664.9|113614.9|2
1735238540000|2024-12-26 18:42:20|113666|113616|113665.6|113615.6|113666.4|113616.4|113664.8|113614.8|7
1735238550000|2024-12-26 18:42:30|113665.9|113615.9|113680.1|113630.1|113682.1|113632.1|113665.8|113615.8|31
1735238560000|2024-12-26 18:42:40|113681.5|113631.5|113680.9|113630.9|113681.5|113631.5|113676.1|113626.1|7
1735238570000|2024-12-26 18:42:50|113680.8|113630.8|113680.7|113630.7|113682.5|113632.5|113678.1|113628.1|14
1735238580000|2024-12-26 18:43:00|113678.5|113628.5|113679.5|113629.5|113681|113631|113677|113627|16
1735238590000|2024-12-26 18:43:10|113678.2|113628.2|113679|113629|113682.5|113632.5|113676.7|113626.7|16
1735238600000|2024-12-26 18:43:20|113681.7|113631.7|113683.1|113633.1|113684.7|113634.7|113680.9|113630.9|15
1735238610000|2024-12-26 18:43:30|113681.1|113631.1|113678.5|113628.5|113685.6|113635.6|113677.4|113627.4|22
1735238620000|2024-12-26 18:43:40|113676.8|113626.8|113681.5|113631.5|113681.5|113631.5|113676.6|113626.6|27
1735238630000|2024-12-26 18:43:50|113680.5|113630.5|113726.5|113676.5|113726.5|113676.5|113678|113628|23
1735238640000|2024-12-26 18:44:00|113727.4|113677.4|113752.7|113702.7|113753|113703|113727.4|113677.4|23
1735238650000|2024-12-26 18:44:10|113754.1|113704.1|113753.8|113703.8|113757.8|113707.8|113751.6|113701.6|26
1735238660000|2024-12-26 18:44:20|113759.1|113709.1|113755.3|113705.3|113759.1|113709.1|113753.3|113703.3|8
1735238670000|2024-12-26 18:44:30|113752.3|113702.3|113756|113706|113756|113706|113749.7|113699.7|12
1735238680000|2024-12-26 18:44:40|113755.6|113705.6|113751.9|113701.9|113756.6|113706.6|113751.5|113701.5|14
1735238690000|2024-12-26 18:44:50|113747|113697|113746.9|113696.9|113753.5|113703.5|113746.9|113696.9|10
1735238700000|2024-12-26 18:45:00|113751|113701|113752|113702|113752.9|113702.9|113748.6|113698.6|15
1735238710000|2024-12-26 18:45:10|113752.4|113702.4|113749.8|113699.8|113754.3|113704.3|113747.9|113697.9|7
1735238720000|2024-12-26 18:45:20|113753.6|113703.6|113746.6|113696.6|113756.5|113706.5|113743.3|113693.3|43
1735238730000|2024-12-26 18:45:30|113748.6|113698.6|113746.9|113696.9|113750.7|113700.7|113745|113695|28
1735238740000|2024-12-26 18:45:40|113747.5|113697.5|113754.4|113704.4|113756.9|113706.9|113747.3|113697.3|18
1735238750000|2024-12-26 18:45:50|113753.4|113703.4|113750.7|113700.7|113757.5|113707.5|113737.7|113687.7|35
1735238760000|2024-12-26 18:46:00|113752.9|113702.9|113749.4|113699.4|113754.3|113704.3|113744.8|113694.8|53
1735238770000|2024-12-26 18:46:10|113751.3|113701.3|113762.2|113712.2|113764.8|113714.8|113750.9|113700.9|34
1735238780000|2024-12-26 18:46:20|113762|113712|113761.7|113711.7|113764.3|113714.3|113759|113709|13
1735238790000|2024-12-26 18:46:30|113761.6|113711.6|113763.7|113713.7|113765.9|113715.9|113761.6|113711.6|11
1735238800000|2024-12-26 18:46:40|113764.1|113714.1|113736.1|113686.1|113769.5|113719.5|113728|113678|28
1735238810000|2024-12-26 18:46:50|113737.4|113687.4|113738.1|113688.1|113747.1|113697.1|113735.4|113685.4|41
1735238820000|2024-12-26 18:47:00|113739.6|113689.6|113735.6|113685.6|113741.3|113691.3|113734.5|113684.5|49
1735238830000|2024-12-26 18:47:10|113738.6|113688.6|113742.3|113692.3|113742.3|113692.3|113734.7|113684.7|54
1735238840000|2024-12-26 18:47:20|113742.7|113692.7|113751.6|113701.6|113753.5|113703.5|113739.1|113689.1|56
1735238850000|2024-12-26 18:47:30|113753.8|113703.8|113757.1|113707.1|113759.1|113709.1|113748.9|113698.9|47
1735238860000|2024-12-26 18:47:40|113758.8|113708.8|113754.2|113704.2|113760.9|113710.9|113753.8|113703.8|58
1735238870000|2024-12-26 18:47:50|113754.5|113704.5|113753.7|113703.7|113757|113707|113751.7|113701.7|24
1735238880000|2024-12-26 18:48:00|113754.8|113704.8|113755.1|113705.1|113756.1|113706.1|113749.3|113699.3|37
1735238890000|2024-12-26 18:48:10|113752.3|113702.3|113757.9|113707.9|113762.2|113712.2|113751.9|113701.9|49
1735238900000|2024-12-26 18:48:20|113760.4|113710.4|113773.7|113723.7|113773.7|113723.7|113759.1|113709.1|39
1735238910000|2024-12-26 18:48:30|113775.1|113725.1|113772.3|113722.3|113776|113726|113768.1|113718.1|58
1735238920000|2024-12-26 18:48:40|113771.5|113721.5|113771.3|113721.3|113774.2|113724.2|113765.8|113715.8|54
1735238930000|2024-12-26 18:48:50|113769.8|113719.8|113773|113723|113775.8|113725.8|113769.8|113719.8|17
1735238940000|2024-12-26 18:49:00|113771.4|113721.4|113763.7|113713.7|113773.6|113723.6|113763.4|113713.4|62
1735238950000|2024-12-26 18:49:10|113765.6|113715.6|113759.8|113709.8|113767|113717|113759.8|113709.8|34
1735238960000|2024-12-26 18:49:20|113760.3|113710.3|113764.8|113714.8|113767.1|113717.1|113759.4|113709.4|27
1735238970000|2024-12-26 18:49:30|113766.6|113716.6|113766.8|113716.8|113770.4|113720.4|113759.9|113709.9|31
1735238980000|2024-12-26 18:49:40|113766.9|113716.9|113765.1|113715.1|113770.8|113720.8|113761.1|113711.1|56
1735238990000|2024-12-26 18:49:50|113762.4|113712.4|113756.2|113706.2|113767.9|113717.9|113753.5|113703.5|31
1735239000000|2024-12-26 18:50:00|113756.3|113706.3|113765.8|113715.8|113765.8|113715.8|113753.6|113703.6|14
1735239010000|2024-12-26 18:50:10|113765.5|113715.5|113763.7|113713.7|113767.3|113717.3|113758.1|113708.1|21
1735239020000|2024-12-26 18:50:20|113763.4|113713.4|113764.3|113714.3|113765.7|113715.7|113759.2|113709.2|8
1735239030000|2024-12-26 18:50:30|113764.1|113714.1|113762.1|113712.1|113764.2|113714.2|113760.9|113710.9|7
1735239040000|2024-12-26 18:50:40|113770.5|113720.5|113782.2|113732.2|113782.2|113732.2|113764.8|113714.8|34
1735239050000|2024-12-26 18:50:50|113783|113733|113784|113734|113791.4|113741.4|113783|113733|24
1735239060000|2024-12-26 18:51:00|113788.5|113738.5|113800.2|113750.2|113800.8|113750.8|113783|113733|59
1735239070000|2024-12-26 18:51:10|113801.7|113751.7|113806|113756|113806.9|113756.9|113799.5|113749.5|41
1735239080000|2024-12-26 18:51:20|113808.6|113758.6|113823.2|113773.2|113823.2|113773.2|113803.9|113753.9|26
1735239090000|2024-12-26 18:51:30|113822.2|113772.2|113815.9|113765.9|113824.1|113774.1|113815.9|113765.9|6
1735239100000|2024-12-26 18:51:40|113813.9|113763.9|113811.8|113761.8|113824.5|113774.5|113806.1|113756.1|46
1735239110000|2024-12-26 18:51:50|113809.6|113759.6|113810.6|113760.6|113822.2|113772.2|113808.5|113758.5|56
1735239120000|2024-12-26 18:52:00|113816.5|113766.5|113820.5|113770.5|113820.5|113770.5|113812.6|113762.6|44
1735239130000|2024-12-26 18:52:10|113820.6|113770.6|113817.5|113767.5|113820.6|113770.6|113811.3|113761.3|40
1735239140000|2024-12-26 18:52:20|113817.7|113767.7|113815.5|113765.5|113819.2|113769.2|113812.4|113762.4|41
1735239150000|2024-12-26 18:52:30|113818.3|113768.3|113816.1|113766.1|113820.6|113770.6|113815|113765|32
1735239160000|2024-12-26 18:52:40|113816.2|113766.2|113828.6|113778.6|113831.9|113781.9|113814.4|113764.4|54
1735239170000|2024-12-26 18:52:50|113825.3|113775.3|113829|113779|113832|113782|113822.1|113772.1|59
1735239180000|2024-12-26 18:53:00|113825.7|113775.7|113827.4|113777.4|113833|113783|113820.9|113770.9|57
1735239190000|2024-12-26 18:53:10|113824.3|113774.3|113825.7|113775.7|113832.8|113782.8|113822.9|113772.9|62
1735239200000|2024-12-26 18:53:20|113832.1|113782.1|113821.6|113771.6|113832.9|113782.9|113812.7|113762.7|45
1735239210000|2024-12-26 18:53:30|113821.5|113771.5|113811.7|113761.7|113823.9|113773.9|113811.7|113761.7|55
1735239220000|2024-12-26 18:53:40|113810.2|113760.2|113808.8|113758.8|113812.6|113762.6|113807.9|113757.9|41
1735239230000|2024-12-26 18:53:50|113807|113757|113808.4|113758.4|113811.6|113761.6|113806.6|113756.6|24
1735239240000|2024-12-26 18:54:00|113807|113757|113807|113757|113809.3|113759.3|113806.4|113756.4|16
1735239250000|2024-12-26 18:54:10|113808.5|113758.5|113819|113769|113819|113769|113805.8|113755.8|38
1735239260000|2024-12-26 18:54:20|113817.3|113767.3|113816.8|113766.8|113822.7|113772.7|113815.7|113765.7|39
1735239270000|2024-12-26 18:54:30|113818.3|113768.3|113818.3|113768.3|113821.3|113771.3|113814.2|113764.2|49
1735239280000|2024-12-26 18:54:40|113817.1|113767.1|113815.3|113765.3|113821.4|113771.4|113813.5|113763.5|56
1735239290000|2024-12-26 18:54:50|113815.1|113765.1|113816.2|113766.2|113816.4|113766.4|113810.8|113760.8|58
1735239300000|2024-12-26 18:55:00|113814|113764|113815.6|113765.6|113815.6|113765.6|113808.6|113758.6|65
1735239310000|2024-12-26 18:55:10|113817.1|113767.1|113810.5|113760.5|113817.1|113767.1|113806.8|113756.8|43
1735239320000|2024-12-26 18:55:20|113812.3|113762.3|113814.2|113764.2|113820.3|113770.3|113812.3|113762.3|58
1735239330000|2024-12-26 18:55:30|113813.6|113763.6|113811|113761|113819.4|113769.4|113806.6|113756.6|52
1735239340000|2024-12-26 18:55:40|113809.2|113759.2|113811|113761|113813.3|113763.3|113809.2|113759.2|41
1735239350000|2024-12-26 18:55:50|113812.4|113762.4|113812.1|113762.1|113812.9|113762.9|113808.8|113758.8|50
1735239360000|2024-12-26 18:56:00|113810.3|113760.3|113812.3|113762.3|113812.7|113762.7|113806.8|113756.8|48
1735239370000|2024-12-26 18:56:10|113812.1|113762.1|113810.1|113760.1|113812.3|113762.3|113806.9|113756.9|38
1735239380000|2024-12-26 18:56:20|113810.2|113760.2|113806.4|113756.4|113813.7|113763.7|113806|113756|25
1735239390000|2024-12-26 18:56:30|113811.2|113761.2|113808.7|113758.7|113814.9|113764.9|113805.4|113755.4|61
1735239400000|2024-12-26 18:56:40|113812.1|113762.1|113817.4|113767.4|113820.1|113770.1|113810.7|113760.7|37
1735239410000|2024-12-26 18:56:50|113815|113765|113829.2|113779.2|113835.7|113785.7|113815|113765|49
1735239420000|2024-12-26 18:57:00|113832.7|113782.7|113835.2|113785.2|113836.6|113786.6|113830|113780|39
1735239430000|2024-12-26 18:57:10|113837.4|113787.4|113833.2|113783.2|113844.8|113794.8|113833.2|113783.2|48
1735239440000|2024-12-26 18:57:20|113833.7|113783.7|113837.9|113787.9|113839.6|113789.6|113832.7|113782.7|42
1735239450000|2024-12-26 18:57:30|113838|113788|113844|113794|113844.4|113794.4|113835.1|113785.1|22
1735239460000|2024-12-26 18:57:40|113842.6|113792.6|113840.5|113790.5|113843.6|113793.6|113836.8|113786.8|33
1735239470000|2024-12-26 18:57:50|113841|113791|113841.8|113791.8|113843.6|113793.6|113838.9|113788.9|19
1735239480000|2024-12-26 18:58:00|113840.2|113790.2|113836.4|113786.4|113844.3|113794.3|113834.7|113784.7|40
1735239490000|2024-12-26 18:58:10|113840.9|113790.9|113836.7|113786.7|113843.1|113793.1|113835.6|113785.6|43
1735239500000|2024-12-26 18:58:20|113838.5|113788.5|113839.1|113789.1|113844.4|113794.4|113834.2|113784.2|48
1735239510000|2024-12-26 18:58:30|113840.6|113790.6|113837|113787|113842.7|113792.7|113832.8|113782.8|54
1735239520000|2024-12-26 18:58:40|113838.6|113788.6|113837.6|113787.6|113840.9|113790.9|113835.8|113785.8|54
1735239530000|2024-12-26 18:58:50|113839.4|113789.4|113836.8|113786.8|113839.9|113789.9|113834.1|113784.1|31
1735239540000|2024-12-26 18:59:00|113838.3|113788.3|113836.5|113786.5|113838.4|113788.4|113834.9|113784.9|31
1735239550000|2024-12-26 18:59:10|113837.5|113787.5|113840.7|113790.7|113842.2|113792.2|113835.8|113785.8|23
1735239560000|2024-12-26 18:59:20|113838.8|113788.8|113836.1|113786.1|113841|113791|113828.7|113778.7|28
1735239570000|2024-12-26 18:59:30|113836.6|113786.6|113833.8|113783.8|113836.8|113786.8|113831.9|113781.9|39
1735239580000|2024-12-26 18:59:40|113832.6|113782.6|113831.7|113781.7|113833|113783|113831|113781|12
1735239590000|2024-12-26 18:59:50|113832.9|113782.9|113836.3|113786.3|113837.2|113787.2|113831.6|113781.6|18
1735239600000|2024-12-26 19:00:00|113835.7|113785.7|113859.9|113809.9|113859.9|113809.9|113835.7|113785.7|46
1735239610000|2024-12-26 19:00:10|113855.9|113805.9|113851.2|113801.2|113858.7|113808.7|113842.9|113792.9|48
1735239620000|2024-12-26 19:00:20|113851.3|113801.3|113851.8|113801.8|113855.8|113805.8|113849|113799|30
1735239630000|2024-12-26 19:00:30|113854.4|113804.4|113865.1|113815.1|113873|113823|113852.1|113802.1|49
1735239640000|2024-12-26 19:00:40|113863.7|113813.7|113861.1|113811.1|113870.2|113820.2|113860.3|113810.3|40
1735239650000|2024-12-26 19:00:50|113865.5|113815.5|113870.6|113820.6|113870.6|113820.6|113862.5|113812.5|31
1735239660000|2024-12-26 19:01:00|113867.3|113817.3|113870.2|113820.2|113872.2|113822.2|113867.3|113817.3|24
1735239670000|2024-12-26 19:01:10|113869.2|113819.2|113867.1|113817.1|113870.2|113820.2|113858.4|113808.4|44
1735239680000|2024-12-26 19:01:20|113865.4|113815.4|113860.3|113810.3|113871.5|113821.5|113858.5|113808.5|44
1735239690000|2024-12-26 19:01:30|113862.3|113812.3|113874.4|113824.4|113879.4|113829.4|113860.2|113810.2|61
1735239700000|2024-12-26 19:01:40|113876.6|113826.6|113872.6|113822.6|113879.4|113829.4|113866.5|113816.5|53
1735239710000|2024-12-26 19:01:50|113872.8|113822.8|113873.2|113823.2|113877.4|113827.4|113865.2|113815.2|63
1735239720000|2024-12-26 19:02:00|113874.2|113824.2|113870.6|113820.6|113880.9|113830.9|113868|113818|59
1735239730000|2024-12-26 19:02:10|113870.9|113820.9|113868.1|113818.1|113878.8|113828.8|113865.9|113815.9|52
1735239740000|2024-12-26 19:02:20|113867.8|113817.8|113866.7|113816.7|113872.9|113822.9|113864.5|113814.5|39
1735239750000|2024-12-26 19:02:30|113866.6|113816.6|113869.3|113819.3|113869.9|113819.9|113863.6|113813.6|40
1735239760000|2024-12-26 19:02:40|113870.8|113820.8|113869.3|113819.3|113872.8|113822.8|113867.8|113817.8|22
1735239770000|2024-12-26 19:02:50|113870.5|113820.5|113875.3|113825.3|113876.7|113826.7|113864.7|113814.7|56
1735239780000|2024-12-26 19:03:00|113871.8|113821.8|113877.4|113827.4|113878.1|113828.1|113871.8|113821.8|23
1735239790000|2024-12-26 19:03:10|113876|113826|113877.6|113827.6|113877.6|113827.6|113873.5|113823.5|14
1735239800000|2024-12-26 19:03:20|113879.1|113829.1|113878.2|113828.2|113880.3|113830.3|113875.7|113825.7|15
1735239810000|2024-12-26 19:03:30|113877.8|113827.8|113889.5|113839.5|113893.1|113843.1|113876.5|113826.5|39
1735239820000|2024-12-26 19:03:40|113889|113839|113878.4|113828.4|113889.5|113839.5|113874.1|113824.1|35
1735239830000|2024-12-26 19:03:50|113879.9|113829.9|113874.9|113824.9|113881|113831|113870.2|113820.2|69
1735239840000|2024-12-26 19:04:00|113876.5|113826.5|113870.4|113820.4|113878.7|113828.7|113868|113818|63
1735239850000|2024-12-26 19:04:10|113871.8|113821.8|113873|113823|113877.5|113827.5|113867.4|113817.4|59
1735239860000|2024-12-26 19:04:20|113871.8|113821.8|113872.8|113822.8|113876.3|113826.3|113869.5|113819.5|47
1735239870000|2024-12-26 19:04:30|113874.2|113824.2|113872.9|113822.9|113875.2|113825.2|113871.5|113821.5|42
1735239880000|2024-12-26 19:04:40|113871.9|113821.9|113871.7|113821.7|113874.7|113824.7|113866.1|113816.1|41
1735239890000|2024-12-26 19:04:50|113872.9|113822.9|113872.2|113822.2|113877|113827|113870|113820|37
1735239900000|2024-12-26 19:05:00|113874.4|113824.4|113868.6|113818.6|113874.4|113824.4|113866.7|113816.7|51
1735239910000|2024-12-26 19:05:10|113869.1|113819.1|113868.1|113818.1|113871.6|113821.6|113864.4|113814.4|68
1735239920000|2024-12-26 19:05:20|113868.4|113818.4|113867.8|113817.8|113873|113823|113861.9|113811.9|61
1735239930000|2024-12-26 19:05:30|113868.9|113818.9|113874|113824|113878.1|113828.1|113864.3|113814.3|66
1735239940000|2024-12-26 19:05:40|113876.6|113826.6|113877.5|113827.5|113877.5|113827.5|113872|113822|68
1735239950000|2024-12-26 19:05:50|113877.8|113827.8|113873.5|113823.5|113880.5|113830.5|113870.3|113820.3|51
1735239960000|2024-12-26 19:06:00|113872.1|113822.1|113883.6|113833.6|113884.4|113834.4|113872.1|113822.1|40
1735239970000|2024-12-26 19:06:10|113889.2|113839.2|113894.2|113844.2|113898.1|113848.1|113889.2|113839.2|24
1735239980000|2024-12-26 19:06:20|113894.8|113844.8|113894.4|113844.4|113898.9|113848.9|113893.6|113843.6|32
1735239990000|2024-12-26 19:06:30|113895.5|113845.5|113897.3|113847.3|113897.5|113847.5|113893.1|113843.1|52
1735240000000|2024-12-26 19:06:40|113897.4|113847.4|113896.6|113846.6|113898.9|113848.9|113894.8|113844.8|34
1735240010000|2024-12-26 19:06:50|113895.4|113845.4|113896.4|113846.4|113900.3|113850.3|113893.9|113843.9|21
1735240020000|2024-12-26 19:07:00|113895.2|113845.2|113897.2|113847.2|113897.2|113847.2|113893.7|113843.7|17
1735240030000|2024-12-26 19:07:10|113895.9|113845.9|113902.3|113852.3|113902.5|113852.5|113894.8|113844.8|53
1735240040000|2024-12-26 19:07:20|113901.1|113851.1|113897.6|113847.6|113902|113852|113897.4|113847.4|20
1735240050000|2024-12-26 19:07:30|113896.3|113846.3|113892.2|113842.2|113896.3|113846.3|113888.6|113838.6|12
1735240060000|2024-12-26 19:07:40|113892.3|113842.3|113898.9|113848.9|113898.9|113848.9|113891.4|113841.4|12
1735240070000|2024-12-26 19:07:50|113900.1|113850.1|113899.2|113849.2|113900.1|113850.1|113897.5|113847.5|24
1735240080000|2024-12-26 19:08:00|113898|113848|113897.8|113847.8|113901.7|113851.7|113897.7|113847.7|38
1735240090000|2024-12-26 19:08:10|113896.6|113846.6|113893.1|113843.1|113898.9|113848.9|113892.1|113842.1|31
1735240100000|2024-12-26 19:08:20|113894.3|113844.3|113881.4|113831.4|113894.3|113844.3|113880.5|113830.5|33
1735240110000|2024-12-26 19:08:30|113882.7|113832.7|113891.4|113841.4|113891.4|113841.4|113881.2|113831.2|12
1735240120000|2024-12-26 19:08:40|113893.9|113843.9|113895.2|113845.2|113895.6|113845.6|113893.6|113843.6|10
1735240130000|2024-12-26 19:08:50|113894.4|113844.4|113908.3|113858.3|113910.1|113860.1|113894.4|113844.4|34
1735240140000|2024-12-26 19:09:00|113910.1|113860.1|113906.5|113856.5|113910.1|113860.1|113905.9|113855.9|37
1735240150000|2024-12-26 19:09:10|113907.8|113857.8|113905.9|113855.9|113910.5|113860.5|113905.9|113855.9|41
1735240160000|2024-12-26 19:09:20|113907.7|113857.7|113907.6|113857.6|113908.4|113858.4|113905.8|113855.8|28
1735240170000|2024-12-26 19:09:30|113909.4|113859.4|113907.1|113857.1|113910.3|113860.3|113906.1|113856.1|36
1735240180000|2024-12-26 19:09:40|113905.8|113855.8|113906.6|113856.6|113908.6|113858.6|113904.9|113854.9|11
1735240190000|2024-12-26 19:09:50|113906.7|113856.7|113910.8|113860.8|113911.2|113861.2|113905.8|113855.8|42
1735240200000|2024-12-26 19:10:00|113908.9|113858.9|113909.5|113859.5|113910.5|113860.5|113908.3|113858.3|9
1735240210000|2024-12-26 19:10:10|113909.4|113859.4|113903.3|113853.3|113909.5|113859.5|113903.3|113853.3|9
1735240220000|2024-12-26 19:10:20|113904.5|113854.5|113905.7|113855.7|113905.8|113855.8|113903.2|113853.2|8
1735240230000|2024-12-26 19:10:30|113904.4|113854.4|113907.5|113857.5|113907.5|113857.5|113904.4|113854.4|4
1735240240000|2024-12-26 19:10:40|113907.4|113857.4|113904.7|113854.7|113907.4|113857.4|113904.7|113854.7|4
1735240250000|2024-12-26 19:10:50|113906.1|113856.1|113906.3|113856.3|113908|113858|113900.1|113850.1|31
1735240260000|2024-12-26 19:11:00|113906.2|113856.2|113907.8|113857.8|113911|113861|113903.7|113853.7|50
1735240270000|2024-12-26 19:11:10|113907.1|113857.1|113907.6|113857.6|113908.5|113858.5|113906.1|113856.1|8
1735240280000|2024-12-26 19:11:20|113906.1|113856.1|113908.8|113858.8|113910.5|113860.5|113903.8|113853.8|30
1735240290000|2024-12-26 19:11:30|113907.3|113857.3|113909.5|113859.5|113912.5|113862.5|113907.3|113857.3|52
1735240300000|2024-12-26 19:11:40|113910.8|113860.8|113908.2|113858.2|113912.1|113862.1|113906.3|113856.3|31
1735240310000|2024-12-26 19:11:50|113906.7|113856.7|113907|113857|113907.1|113857.1|113906.7|113856.7|4
1735240320000|2024-12-26 19:12:00|113907.2|113857.2|113909.2|113859.2|113909.2|113859.2|113906.1|113856.1|9
1735240330000|2024-12-26 19:12:10|113906|113856|113904.5|113854.5|113908.1|113858.1|113904.2|113854.2|22
1735240340000|2024-12-26 19:12:20|113904.8|113854.8|113905.4|113855.4|113907.1|113857.1|113903.8|113853.8|20
1735240350000|2024-12-26 19:12:30|113905.6|113855.6|113908.3|113858.3|113908.3|113858.3|113905.2|113855.2|12
1735240360000|2024-12-26 19:12:40|113907.1|113857.1|113910.4|113860.4|113911.6|113861.6|113907.1|113857.1|28
1735240370000|2024-12-26 19:12:50|113910.9|113860.9|113910.2|113860.2|113910.9|113860.9|113910.2|113860.2|2
1735240380000|2024-12-26 19:13:00|113910.7|113860.7|113916.4|113866.4|113919.3|113869.3|113909.6|113859.6|24
1735240390000|2024-12-26 19:13:10|113913.9|113863.9|113927.1|113877.1|113927.1|113877.1|113913.9|113863.9|44
1735240400000|2024-12-26 19:13:20|113923.6|113873.6|113924.9|113874.9|113927.1|113877.1|113919.9|113869.9|16
1735240410000|2024-12-26 19:13:30|113926.9|113876.9|113899.5|113849.5|113926.9|113876.9|113899.5|113849.5|15
1735240420000|2024-12-26 19:13:40|113896.4|113846.4|113896.6|113846.6|113898.3|113848.3|113895.2|113845.2|9
1735240430000|2024-12-26 19:13:50|113898.4|113848.4|113903.8|113853.8|113903.8|113853.8|113898.4|113848.4|8
1735240440000|2024-12-26 19:14:00|113904.6|113854.6|113904.4|113854.4|113906.8|113856.8|113901.7|113851.7|11
1735240450000|2024-12-26 19:14:10|113904.2|113854.2|113902.7|113852.7|113904.3|113854.3|113901.5|113851.5|11
1735240460000|2024-12-26 19:14:20|113902|113852|113898.6|113848.6|113903.5|113853.5|113896|113846|14
1735240470000|2024-12-26 19:14:30|113897.4|113847.4|113932.8|113882.8|113932.8|113882.8|113895.3|113845.3|16
1735240480000|2024-12-26 19:14:40|113933.6|113883.6|113933.7|113883.7|113935.4|113885.4|113933.2|113883.2|5
1735240490000|2024-12-26 19:14:50|113933.1|113883.1|113936|113886|113937.6|113887.6|113931.6|113881.6|7
1735240500000|2024-12-26 19:15:00|113935.9|113885.9|113935.5|113885.5|113936|113886|113935.5|113885.5|4
1735240510000|2024-12-26 19:15:10|113935.4|113885.4|113935.4|113885.4|113935.4|113885.4|113935.3|113885.3|3
1735240520000|2024-12-26 19:15:20|113935.5|113885.5|113935.4|113885.4|113935.5|113885.5|113935.3|113885.3|3
1735240530000|2024-12-26 19:15:30|113933.4|113883.4|113932.7|113882.7|113933.9|113883.9|113928.8|113878.8|17
1735240540000|2024-12-26 19:15:40|113932.4|113882.4|113941.3|113891.3|113949.4|113899.4|113932.1|113882.1|17
1735240550000|2024-12-26 19:15:50|113941.4|113891.4|113946.2|113896.2|113946.6|113896.6|113940.7|113890.7|19
1735240560000|2024-12-26 19:16:00|113944.8|113894.8|113945.3|113895.3|113945.7|113895.7|113943|113893|14
1735240570000|2024-12-26 19:16:10|113944|113894|113942|113892|113946.4|113896.4|113942|113892|9
1735240580000|2024-12-26 19:16:20|113944.3|113894.3|113946.6|113896.6|113948.5|113898.5|113942.7|113892.7|16
1735240590000|2024-12-26 19:16:30|113945.8|113895.8|113947.7|113897.7|113950.7|113900.7|113943.6|113893.6|13
1735240600000|2024-12-26 19:16:40|113946.9|113896.9|113949.1|113899.1|113949.1|113899.1|113944.9|113894.9|16
1735240610000|2024-12-26 19:16:50|113947.6|113897.6|113938.8|113888.8|113949.2|113899.2|113938.8|113888.8|12
1735240620000|2024-12-26 19:17:00|113935.7|113885.7|113937.8|113887.8|113937.8|113887.8|113935.7|113885.7|5
1735240630000|2024-12-26 19:17:10|113939|113889|113938.8|113888.8|113941.9|113891.9|113938.8|113888.8|10
1735240640000|2024-12-26 19:17:20|113940.1|113890.1|113950|113900|113950.8|113900.8|113940.1|113890.1|18
1735240650000|2024-12-26 19:17:30|113949.2|113899.2|113949.9|113899.9|113950.8|113900.8|113946.2|113896.2|19
1735240660000|2024-12-26 19:17:40|113949.3|113899.3|113946.5|113896.5|113950|113900|113944.6|113894.6|24
1735240670000|2024-12-26 19:17:50|113946.7|113896.7|113939.7|113889.7|113946.7|113896.7|113936|113886|10
1735240680000|2024-12-26 19:18:00|113939.4|113889.4|113940.4|113890.4|113941.7|113891.7|113938.7|113888.7|8
1735240690000|2024-12-26 19:18:10|113940.5|113890.5|113940.5|113890.5|113940.5|113890.5|113940.5|113890.5|1
1735240700000|2024-12-26 19:18:20|113941.9|113891.9|113948.6|113898.6|113951.6|113901.6|113941.9|113891.9|16
1735240710000|2024-12-26 19:18:30|113947.6|113897.6|113949.5|113899.5|113950.2|113900.2|113947.6|113897.6|12
1735240720000|2024-12-26 19:18:40|113949.6|113899.6|113949.7|113899.7|113949.7|113899.7|113949.6|113899.6|2
1735240730000|2024-12-26 19:18:50|113949.9|113899.9|113945.8|113895.8|113952|113902|113945|113895|8
1735240740000|2024-12-26 19:19:00|113945.4|113895.4|113951.6|113901.6|113951.9|113901.9|113945.4|113895.4|9
1735240750000|2024-12-26 19:19:10|113951.7|113901.7|113952.1|113902.1|113957.5|113907.5|113948.7|113898.7|20
1735240760000|2024-12-26 19:19:20|113951.7|113901.7|113980.9|113930.9|113986.1|113936.1|113951.1|113901.1|36
1735240770000|2024-12-26 19:19:30|113980.5|113930.5|113977.3|113927.3|113983.8|113933.8|113976|113926|33
1735240780000|2024-12-26 19:19:40|113980.1|113930.1|113977.8|113927.8|113980.1|113930.1|113977|113927|7
1735240790000|2024-12-26 19:19:50|113977.9|113927.9|113978.1|113928.1|113979.8|113929.8|113977.2|113927.2|10
1735240800000|2024-12-26 19:20:00|113980.1|113930.1|113964.7|113914.7|113986.6|113936.6|113962.5|113912.5|30
1735240810000|2024-12-26 19:20:10|113965.3|113915.3|113970.2|113920.2|113970.4|113920.4|113960.1|113910.1|44
1735240820000|2024-12-26 19:20:20|113970.4|113920.4|113970.3|113920.3|113976.2|113926.2|113964|113914|40
1735240830000|2024-12-26 19:20:30|113971.5|113921.5|113970.4|113920.4|113973.9|113923.9|113967.6|113917.6|45
1735240840000|2024-12-26 19:20:40|113970.3|113920.3|113969.3|113919.3|113974.1|113924.1|113965.7|113915.7|42
1735240850000|2024-12-26 19:20:50|113969.2|113919.2|113963|113913|113973.7|113923.7|113962.1|113912.1|58
1735240860000|2024-12-26 19:21:00|113964.3|113914.3|113970|113920|113973.9|113923.9|113961|113911|56
1735240870000|2024-12-26 19:21:10|113969.8|113919.8|113961.1|113911.1|113976.4|113926.4|113959.3|113909.3|65
1735240880000|2024-12-26 19:21:20|113961.2|113911.2|113963.9|113913.9|113972.1|113922.1|113957.3|113907.3|55
1735240890000|2024-12-26 19:21:30|113964.3|113914.3|113967.3|113917.3|113971.9|113921.9|113961.6|113911.6|57
1735240900000|2024-12-26 19:21:40|113970.3|113920.3|113975.1|113925.1|113978.7|113928.7|113968.1|113918.1|43
1735240910000|2024-12-26 19:21:50|113974.9|113924.9|113969.7|113919.7|113977.1|113927.1|113969.5|113919.5|44
1735240920000|2024-12-26 19:22:00|113969.9|113919.9|113967|113917|113972.1|113922.1|113961.9|113911.9|32
1735240930000|2024-12-26 19:22:10|113965.2|113915.2|113959.3|113909.3|113969.6|113919.6|113959|113909|21
1735240940000|2024-12-26 19:22:20|113959.1|113909.1|113959.7|113909.7|113963.7|113913.7|113958.6|113908.6|7
1735240950000|2024-12-26 19:22:30|113960.7|113910.7|113963.6|113913.6|113969.8|113919.8|113959.3|113909.3|20
1735240960000|2024-12-26 19:22:40|113965.6|113915.6|113969.1|113919.1|113969.3|113919.3|113964.1|113914.1|24
1735240970000|2024-12-26 19:22:50|113967.6|113917.6|113970.6|113920.6|113972.9|113922.9|113963.4|113913.4|32
1735240980000|2024-12-26 19:23:00|113966.1|113916.1|113974.4|113924.4|113976.5|113926.5|113966.1|113916.1|24
1735240990000|2024-12-26 19:23:10|113976.4|113926.4|113973.7|113923.7|113977.8|113927.8|113973.7|113923.7|9
1735241000000|2024-12-26 19:23:20|113973.8|113923.8|113973.7|113923.7|113975.7|113925.7|113971.1|113921.1|9
1735241010000|2024-12-26 19:23:30|113975.7|113925.7|113975.9|113925.9|113983.7|113933.7|113969.4|113919.4|29
1735241020000|2024-12-26 19:23:40|113973.4|113923.4|113978.8|113928.8|113983.3|113933.3|113973|113923|23
1735241030000|2024-12-26 19:23:50|113977.8|113927.8|113978.9|113928.9|113983.2|113933.2|113974.6|113924.6|35
1735241040000|2024-12-26 19:24:00|113978.7|113928.7|113973.8|113923.8|113982.4|113932.4|113972.8|113922.8|43
1735241050000|2024-12-26 19:24:10|113975|113925|113974.5|113924.5|113987|113937|113972.9|113922.9|40
1735241060000|2024-12-26 19:24:20|113976.9|113926.9|113974.9|113924.9|113980.9|113930.9|113972.9|113922.9|20
1735241070000|2024-12-26 19:24:30|113975.1|113925.1|113965.4|113915.4|113975.1|113925.1|113963.2|113913.2|23
1735241080000|2024-12-26 19:24:40|113964.2|113914.2|113957.4|113907.4|113965.4|113915.4|113956.7|113906.7|27
1735241090000|2024-12-26 19:24:50|113958.9|113908.9|113957.8|113907.8|113959.2|113909.2|113956.7|113906.7|19
1735241100000|2024-12-26 19:25:00|113956.8|113906.8|113969.2|113919.2|113971.7|113921.7|113955.4|113905.4|32
1735241110000|2024-12-26 19:25:10|113968.9|113918.9|113965.5|113915.5|113970.2|113920.2|113962.8|113912.8|28
1735241120000|2024-12-26 19:25:20|113964.5|113914.5|113967.1|113917.1|113971.6|113921.6|113964.2|113914.2|30
1735241130000|2024-12-26 19:25:30|113970.1|113920.1|113966.7|113916.7|113970.1|113920.1|113965.5|113915.5|28
1735241140000|2024-12-26 19:25:40|113968.9|113918.9|113967.4|113917.4|113972|113922|113966|113916|29
1735241150000|2024-12-26 19:25:50|113967.3|113917.3|113962|113912|113972|113922|113961|113911|28
1735241160000|2024-12-26 19:26:00|113966.4|113916.4|113964.9|113914.9|113969.6|113919.6|113957|113907|37
1735241170000|2024-12-26 19:26:10|113967.3|113917.3|113969.1|113919.1|113969.6|113919.6|113964.5|113914.5|13
1735241180000|2024-12-26 19:26:20|113969.2|113919.2|113957.5|113907.5|113969.2|113919.2|113953.9|113903.9|8
1735241190000|2024-12-26 19:26:30|113958.2|113908.2|113959.4|113909.4|113964.5|113914.5|113954.9|113904.9|27
1735241200000|2024-12-26 19:26:40|113958.7|113908.7|113960.8|113910.8|113964.6|113914.6|113958.7|113908.7|13
1735241210000|2024-12-26 19:26:50|113960.6|113910.6|113957.2|113907.2|113960.6|113910.6|113953.7|113903.7|21
1735241220000|2024-12-26 19:27:00|113955.4|113905.4|113957|113907|113959.6|113909.6|113952.5|113902.5|20
1735241230000|2024-12-26 19:27:10|113961.7|113911.7|113954|113904|113964|113914|113948.1|113898.1|35
1735241240000|2024-12-26 19:27:20|113954.2|113904.2|113954.3|113904.3|113955.8|113905.8|113954.2|113904.2|6
1735241250000|2024-12-26 19:27:30|113953.9|113903.9|113964.4|113914.4|113965.4|113915.4|113952.5|113902.5|23
1735241260000|2024-12-26 19:27:40|113964.2|113914.2|113961.6|113911.6|113966.3|113916.3|113959.4|113909.4|25
1735241270000|2024-12-26 19:27:50|113966.1|113916.1|113965.9|113915.9|113966.2|113916.2|113962.6|113912.6|9
1735241280000|2024-12-26 19:28:00|113962.9|113912.9|113959.9|113909.9|113966.1|113916.1|113955.2|113905.2|25
1735241290000|2024-12-26 19:28:10|113958.5|113908.5|113948.7|113898.7|113959.5|113909.5|113945.6|113895.6|43
1735241300000|2024-12-26 19:28:20|113948.1|113898.1|113948.8|113898.8|113949.1|113899.1|113948.1|113898.1|8
1735241310000|2024-12-26 19:28:30|113948.5|113898.5|113952.4|113902.4|113956.6|113906.6|113948.3|113898.3|21
1735241320000|2024-12-26 19:28:40|113954.2|113904.2|113957.5|113907.5|113959.5|113909.5|113952.5|113902.5|53
1735241330000|2024-12-26 19:28:50|113952.5|113902.5|113957|113907|113959.3|113909.3|113952.2|113902.2|52
1735241340000|2024-12-26 19:29:00|113955.5|113905.5|113957.5|113907.5|113958.4|113908.4|113952|113902|41
1735241350000|2024-12-26 19:29:10|113958.9|113908.9|113957.3|113907.3|113959.2|113909.2|113952.2|113902.2|46
1735241360000|2024-12-26 19:29:20|113953.1|113903.1|113949.7|113899.7|113957.8|113907.8|113946.4|113896.4|17
1735241370000|2024-12-26 19:29:30|113949.6|113899.6|113949.8|113899.8|113956.9|113906.9|113945.4|113895.4|46
1735241380000|2024-12-26 19:29:40|113947.7|113897.7|113948.4|113898.4|113950.2|113900.2|113946.1|113896.1|54
1735241390000|2024-12-26 19:29:50|113948.5|113898.5|113949.5|113899.5|113950.8|113900.8|113948.4|113898.4|36
1735241400000|2024-12-26 19:30:00|113949.4|113899.4|113957.6|113907.6|113957.6|113907.6|113945.2|113895.2|61
1735241410000|2024-12-26 19:30:10|113955.4|113905.4|113949.6|113899.6|113964.6|113914.6|113948.3|113898.3|36
1735241420000|2024-12-26 19:30:20|113950.1|113900.1|113949.4|113899.4|113951.4|113901.4|113946.4|113896.4|34
1735241430000|2024-12-26 19:30:30|113947.8|113897.8|113950.5|113900.5|113951.5|113901.5|113945.9|113895.9|28
1735241440000|2024-12-26 19:30:40|113956.5|113906.5|113951.2|113901.2|113956.5|113906.5|113948.3|113898.3|13
1735241450000|2024-12-26 19:30:50|113951.1|113901.1|113949.7|113899.7|113951.1|113901.1|113945.3|113895.3|13
1735241460000|2024-12-26 19:31:00|113954.3|113904.3|113962|113912|113967.2|113917.2|113954.3|113904.3|14
1735241470000|2024-12-26 19:31:10|113962.5|113912.5|113963.5|113913.5|113965|113915|113956.3|113906.3|9
1735241480000|2024-12-26 19:31:20|113965.2|113915.2|113965.4|113915.4|113968.8|113918.8|113963.1|113913.1|19
1735241500000|2024-12-26 19:31:40|113963.9|113913.9|113962.8|113912.8|113966.7|113916.7|113958.2|113908.2|20
1735241510000|2024-12-26 19:31:50|113958.2|113908.2|113972.8|113922.8|113974.8|113924.8|113958.2|113908.2|13
1735241520000|2024-12-26 19:32:00|113971.9|113921.9|113961.5|113911.5|113972.8|113922.8|113959.1|113909.1|26
1735241530000|2024-12-26 19:32:10|113962.7|113912.7|113967.9|113917.9|113967.9|113917.9|113962.4|113912.4|18
1735241540000|2024-12-26 19:32:20|113966.9|113916.9|113965.1|113915.1|113968|113918|113960.3|113910.3|23
1735241550000|2024-12-26 19:32:30|113965.2|113915.2|113951|113901|113965.2|113915.2|113948.8|113898.8|28
1735241560000|2024-12-26 19:32:40|113952|113902|113962.8|113912.8|113962.8|113912.8|113951.9|113901.9|12
1735241570000|2024-12-26 19:32:50|113961.4|113911.4|113961.3|113911.3|113961.6|113911.6|113956.6|113906.6|6
1735241580000|2024-12-26 19:33:00|113956.9|113906.9|113950.5|113900.5|113960.3|113910.3|113947.3|113897.3|37
1735241590000|2024-12-26 19:33:10|113950.4|113900.4|113947.1|113897.1|113953.2|113903.2|113946.6|113896.6|16
1735241600000|2024-12-26 19:33:20|113946.6|113896.6|113948.6|113898.6|113954.9|113904.9|113946.6|113896.6|24
1735241610000|2024-12-26 19:33:30|113948.7|113898.7|113957.9|113907.9|113958|113908|113946.7|113896.7|14
1735241620000|2024-12-26 19:33:40|113952.9|113902.9|113948.1|113898.1|113956.8|113906.8|113946.4|113896.4|23
1735241630000|2024-12-26 19:33:50|113946.9|113896.9|113954.5|113904.5|113954.7|113904.7|113946.9|113896.9|10
1735241640000|2024-12-26 19:34:00|113949|113899|113958.2|113908.2|113959.1|113909.1|113949|113899|15
1735241650000|2024-12-26 19:34:10|113958.1|113908.1|113948.2|113898.2|113958.3|113908.3|113946.7|113896.7|29
1735241660000|2024-12-26 19:34:20|113949.2|113899.2|113955.5|113905.5|113962.3|113912.3|113947.5|113897.5|29
1735241670000|2024-12-26 19:34:30|113955|113905|113959.1|113909.1|113962.6|113912.6|113952.2|113902.2|20
1735241680000|2024-12-26 19:34:40|113959.3|113909.3|113959.6|113909.6|113959.6|113909.6|113947.4|113897.4|27
1735241690000|2024-12-26 19:34:50|113959.9|113909.9|113958.5|113908.5|113960.2|113910.2|113952.7|113902.7|11
1735241700000|2024-12-26 19:35:00|113953|113903|113955.1|113905.1|113960.8|113910.8|113949.1|113899.1|14
1735241710000|2024-12-26 19:35:10|113956.1|113906.1|113958.3|113908.3|113958.3|113908.3|113951.1|113901.1|25
1735241720000|2024-12-26 19:35:20|113952.4|113902.4|113957.3|113907.3|113958.3|113908.3|113952.1|113902.1|15
1735241730000|2024-12-26 19:35:30|113956.3|113906.3|113949.5|113899.5|113960.9|113910.9|113945.1|113895.1|18
1735241740000|2024-12-26 19:35:40|113948.5|113898.5|113946.6|113896.6|113952.6|113902.6|113942.9|113892.9|26
1735241750000|2024-12-26 19:35:50|113942.6|113892.6|113946.5|113896.5|113951.7|113901.7|113940.6|113890.6|19
1735241760000|2024-12-26 19:36:00|113951.9|113901.9|113946.4|113896.4|113952.2|113902.2|113943|113893|22
1735241770000|2024-12-26 19:36:10|113946.6|113896.6|113954.8|113904.8|113959.2|113909.2|113946.6|113896.6|36
1735241780000|2024-12-26 19:36:20|113948.6|113898.6|113944.6|113894.6|113958.3|113908.3|113941.1|113891.1|62
1735241790000|2024-12-26 19:36:30|113942.3|113892.3|113942.3|113892.3|113945.8|113895.8|113939.3|113889.3|56
1735241800000|2024-12-26 19:36:40|113942.4|113892.4|113944.5|113894.5|113948.9|113898.9|113940.1|113890.1|26
1735241810000|2024-12-26 19:36:50|113945|113895|113946.3|113896.3|113950.6|113900.6|113941.8|113891.8|13
1735241820000|2024-12-26 19:37:00|113946.6|113896.6|113946.4|113896.4|113947.6|113897.6|113940.5|113890.5|20
1735241830000|2024-12-26 19:37:10|113947.1|113897.1|113947.4|113897.4|113947.4|113897.4|113940.5|113890.5|14
1735241840000|2024-12-26 19:37:20|113947.5|113897.5|113943.4|113893.4|113947.5|113897.5|113942.9|113892.9|10
1735241850000|2024-12-26 19:37:30|113944.3|113894.3|113943.4|113893.4|113944.3|113894.3|113941.5|113891.5|11
1735241860000|2024-12-26 19:37:40|113943.3|113893.3|113943.3|113893.3|113943.3|113893.3|113939.8|113889.8|9
1735241870000|2024-12-26 19:37:50|113943.4|113893.4|113946.9|113896.9|113950.6|113900.6|113940.5|113890.5|15
1735241880000|2024-12-26 19:38:00|113945.8|113895.8|113948.8|113898.8|113948.8|113898.8|113944.6|113894.6|14
1735241890000|2024-12-26 19:38:10|113943.7|113893.7|113942|113892|113948.8|113898.8|113940.8|113890.8|14
1735241900000|2024-12-26 19:38:20|113941.9|113891.9|113941.9|113891.9|113942|113892|113941.9|113891.9|3
1735241910000|2024-12-26 19:38:30|113942.2|113892.2|113943.5|113893.5|113945.7|113895.7|113941.2|113891.2|10
1735241920000|2024-12-26 19:38:40|113943|113893|113928.8|113878.8|113943.4|113893.4|113923.1|113873.1|21
1735241930000|2024-12-26 19:38:50|113929.2|113879.2|113931.9|113881.9|113932|113882|113922.9|113872.9|12
1735241940000|2024-12-26 19:39:00|113931.1|113881.1|113926.1|113876.1|113932|113882|113924.5|113874.5|16
1735241950000|2024-12-26 19:39:10|113926.9|113876.9|113921.5|113871.5|113930.4|113880.4|113921.5|113871.5|13
1735241960000|2024-12-26 19:39:20|113921.4|113871.4|113923.1|113873.1|113925.9|113875.9|113918.9|113868.9|10
1735241970000|2024-12-26 19:39:30|113928.5|113878.5|113921.7|113871.7|113928.5|113878.5|113921.7|113871.7|5
1735241980000|2024-12-26 19:39:40|113925.7|113875.7|113921.5|113871.5|113926.2|113876.2|113920.9|113870.9|10
1735241990000|2024-12-26 19:39:50|113919.9|113869.9|113916.2|113866.2|113919.9|113869.9|113910.4|113860.4|9
1735242000000|2024-12-26 19:40:00|113914.5|113864.5|113914.8|113864.8|113920.7|113870.7|113910.7|113860.7|14
1735242010000|2024-12-26 19:40:10|113914.2|113864.2|113918|113868|113923.1|113873.1|113914.2|113864.2|15
1735242020000|2024-12-26 19:40:20|113917.7|113867.7|113912.7|113862.7|113918.6|113868.6|113912.3|113862.3|14
1735242030000|2024-12-26 19:40:30|113913.2|113863.2|113913.8|113863.8|113913.8|113863.8|113911.9|113861.9|17
1735242040000|2024-12-26 19:40:40|113913.1|113863.1|113910.2|113860.2|113915.1|113865.1|113910.2|113860.2|22
1735242050000|2024-12-26 19:40:50|113911.2|113861.2|113912.3|113862.3|113912.4|113862.4|113911.2|113861.2|14
1735242060000|2024-12-26 19:41:00|113911.3|113861.3|113915.8|113865.8|113917|113867|113911.3|113861.3|16
1735242070000|2024-12-26 19:41:10|113914.2|113864.2|113912|113862|113915.1|113865.1|113908.7|113858.7|17
1735242080000|2024-12-26 19:41:20|113912.5|113862.5|113913.1|113863.1|113914.1|113864.1|113906.8|113856.8|10
1735242090000|2024-12-26 19:41:30|113913.2|113863.2|113913.2|113863.2|113913.2|113863.2|113913.2|113863.2|1
1735242100000|2024-12-26 19:41:40|113912.8|113862.8|113913|113863|113913|113863|113912.8|113862.8|4
1735242110000|2024-12-26 19:41:50|113912.7|113862.7|113910.8|113860.8|113912.7|113862.7|113908.3|113858.3|7
1735242120000|2024-12-26 19:42:00|113909.9|113859.9|113894.8|113844.8|113910.8|113860.8|113891.7|113841.7|21
1735242130000|2024-12-26 19:42:10|113893.8|113843.8|113886.2|113836.2|113899|113849|113883.9|113833.9|30
1735242140000|2024-12-26 19:42:20|113887.9|113837.9|113890.5|113840.5|113895.5|113845.5|113884.2|113834.2|33
1735242150000|2024-12-26 19:42:30|113891.4|113841.4|113891.4|113841.4|113898.8|113848.8|113890.4|113840.4|15
1735242160000|2024-12-26 19:42:40|113891.3|113841.3|113895|113845|113901.9|113851.9|113888.7|113838.7|14
1735242170000|2024-12-26 19:42:50|113893|113843|113884.9|113834.9|113899.8|113849.8|113884.9|113834.9|20
1735242180000|2024-12-26 19:43:00|113882.6|113832.6|113882.3|113832.3|113883.5|113833.5|113874.5|113824.5|30
1735242190000|2024-12-26 19:43:10|113880.1|113830.1|113881.7|113831.7|113883.7|113833.7|113878.3|113828.3|14
1735242200000|2024-12-26 19:43:20|113878.7|113828.7|113887|113837|113893|113843|113878.7|113828.7|11
1735242210000|2024-12-26 19:43:30|113888.6|113838.6|113892|113842|113896.6|113846.6|113887.3|113837.3|24
1735242220000|2024-12-26 19:43:40|113890.6|113840.6|113893.9|113843.9|113899.5|113849.5|113889.3|113839.3|35
1735242230000|2024-12-26 19:43:50|113894.2|113844.2|113892.6|113842.6|113896.6|113846.6|113892.4|113842.4|11
1735242240000|2024-12-26 19:44:00|113892.3|113842.3|113892.9|113842.9|113892.9|113842.9|113892.3|113842.3|2
1735242250000|2024-12-26 19:44:10|113891.5|113841.5|113891.8|113841.8|113900.2|113850.2|113888.2|113838.2|40
1735242260000|2024-12-26 19:44:20|113893.4|113843.4|113889.7|113839.7|113893.4|113843.4|113888.9|113838.9|24
1735242270000|2024-12-26 19:44:30|113888.7|113838.7|113889.7|113839.7|113889.7|113839.7|113888.7|113838.7|2
1735242280000|2024-12-26 19:44:40|113888.5|113838.5|113892.4|113842.4|113896.3|113846.3|113888.5|113838.5|9
1735242290000|2024-12-26 19:44:50|113889.1|113839.1|113890.3|113840.3|113890.3|113840.3|113889.1|113839.1|6
1735242300000|2024-12-26 19:45:00|113890|113840|113890.1|113840.1|113896|113846|113886.5|113836.5|43
1735242310000|2024-12-26 19:45:10|113891.2|113841.2|113890.8|113840.8|113891.2|113841.2|113890.8|113840.8|7
1735242320000|2024-12-26 19:45:20|113890.9|113840.9|113889.6|113839.6|113891.1|113841.1|113889.4|113839.4|14
1735242330000|2024-12-26 19:45:30|113889.8|113839.8|113885.8|113835.8|113900.2|113850.2|113883.7|113833.7|35
1735242340000|2024-12-26 19:45:40|113886|113836|113886.4|113836.4|113891.3|113841.3|113882.2|113832.2|39
1735242350000|2024-12-26 19:45:50|113883.8|113833.8|113885.1|113835.1|113885.5|113835.5|113881.7|113831.7|13
1735242360000|2024-12-26 19:46:00|113882.5|113832.5|113896.8|113846.8|113897.2|113847.2|113882.5|113832.5|16
1735242370000|2024-12-26 19:46:10|113897.4|113847.4|113889.8|113839.8|113898.2|113848.2|113887|113837|24
1735242380000|2024-12-26 19:46:20|113897.2|113847.2|113893.8|113843.8|113897.2|113847.2|113887|113837|29
1735242390000|2024-12-26 19:46:30|113888.8|113838.8|113885.9|113835.9|113899.2|113849.2|113885.9|113835.9|31
1735242400000|2024-12-26 19:46:40|113883.5|113833.5|113883.5|113833.5|113885.4|113835.4|113881.9|113831.9|11
1735242410000|2024-12-26 19:46:50|113889.4|113839.4|113886.5|113836.5|113892|113842|113884.6|113834.6|7
1735242420000|2024-12-26 19:47:00|113885.1|113835.1|113888.8|113838.8|113894.6|113844.6|113885.1|113835.1|17
1735242430000|2024-12-26 19:47:10|113894.2|113844.2|113893.3|113843.3|113894.4|113844.4|113886.7|113836.7|17
1735242440000|2024-12-26 19:47:20|113885.9|113835.9|113888.2|113838.2|113897.3|113847.3|113885.9|113835.9|17
1735242450000|2024-12-26 19:47:30|113886.4|113836.4|113886.1|113836.1|113886.4|113836.4|113885.3|113835.3|5
1735242460000|2024-12-26 19:47:40|113886.8|113836.8|113884.7|113834.7|113886.9|113836.9|113882.5|113832.5|8
1735242470000|2024-12-26 19:47:50|113884.5|113834.5|113884.1|113834.1|113884.7|113834.7|113881.9|113831.9|8
1735242480000|2024-12-26 19:48:00|113883.1|113833.1|113880.4|113830.4|113885.1|113835.1|113878.7|113828.7|12
1735242490000|2024-12-26 19:48:10|113880.8|113830.8|113882.2|113832.2|113886.4|113836.4|113879.2|113829.2|21
1735242500000|2024-12-26 19:48:20|113883.3|113833.3|113884|113834|113884.4|113834.4|113882.4|113832.4|5
1735242510000|2024-12-26 19:48:30|113884.4|113834.4|113881.3|113831.3|113884.6|113834.6|113879.8|113829.8|11
1735242520000|2024-12-26 19:48:40|113882.3|113832.3|113883.4|113833.4|113884.7|113834.7|113882.3|113832.3|18
1735242530000|2024-12-26 19:48:50|113884.4|113834.4|113885.4|113835.4|113892.6|113842.6|113883.6|113833.6|15
1735242540000|2024-12-26 19:49:00|113891.2|113841.2|113890.1|113840.1|113891.4|113841.4|113883.3|113833.3|20
1735242550000|2024-12-26 19:49:10|113890.2|113840.2|113880.9|113830.9|113890.2|113840.2|113878.8|113828.8|11
1735242560000|2024-12-26 19:49:20|113880.4|113830.4|113880.6|113830.6|113881.4|113831.4|113880.4|113830.4|7
1735242580000|2024-12-26 19:49:40|113880.5|113830.5|113880.5|113830.5|113880.7|113830.7|113880.5|113830.5|4
1735242590000|2024-12-26 19:49:50|113890.3|113840.3|113890.4|113840.4|113890.4|113840.4|113879.2|113829.2|9
1735242600000|2024-12-26 19:50:00|113892|113842|113895.7|113845.7|113900.6|113850.6|113892|113842|14
1735242610000|2024-12-26 19:50:10|113895.9|113845.9|113895.4|113845.4|113896.9|113846.9|113895.4|113845.4|4
1735242620000|2024-12-26 19:50:20|113888.8|113838.8|113900.3|113850.3|113900.3|113850.3|113888.8|113838.8|9
1735242630000|2024-12-26 19:50:30|113901.7|113851.7|113897.4|113847.4|113901.7|113851.7|113897.2|113847.2|9
1735242640000|2024-12-26 19:50:40|113897.2|113847.2|113898|113848|113898.4|113848.4|113896.9|113846.9|9
1735242650000|2024-12-26 19:50:50|113898.1|113848.1|113898.2|113848.2|113898.3|113848.3|113897|113847|4
1735242660000|2024-12-26 19:51:00|113897.2|113847.2|113899.4|113849.4|113899.4|113849.4|113896.4|113846.4|13
1735242670000|2024-12-26 19:51:10|113898.9|113848.9|113904.9|113854.9|113904.9|113854.9|113896.4|113846.4|12
1735242680000|2024-12-26 19:51:20|113903.4|113853.4|113904.2|113854.2|113904.2|113854.2|113900.1|113850.1|8
1735242690000|2024-12-26 19:51:30|113904.5|113854.5|113901.8|113851.8|113904.5|113854.5|113901.8|113851.8|11
1735242700000|2024-12-26 19:51:40|113900.2|113850.2|113899.5|113849.5|113900.7|113850.7|113896.2|113846.2|10
1735242710000|2024-12-26 19:51:50|113900.6|113850.6|113897.5|113847.5|113900.7|113850.7|113897.5|113847.5|7
1735242720000|2024-12-26 19:52:00|113898.9|113848.9|113899.2|113849.2|113900.9|113850.9|113898.9|113848.9|10
1735242730000|2024-12-26 19:52:10|113899.3|113849.3|113900.7|113850.7|113900.7|113850.7|113899|113849|6
1735242740000|2024-12-26 19:52:20|113900.8|113850.8|113902|113852|113902|113852|113899.7|113849.7|6
1735242750000|2024-12-26 19:52:30|113899.9|113849.9|113901.4|113851.4|113901.4|113851.4|113899.9|113849.9|7
1735242760000|2024-12-26 19:52:40|113901.3|113851.3|113902.9|113852.9|113902.9|113852.9|113899.9|113849.9|7
1735242770000|2024-12-26 19:52:50|113902.8|113852.8|113905.9|113855.9|113905.9|113855.9|113897|113847|14
1735242780000|2024-12-26 19:53:00|113904.2|113854.2|113905.9|113855.9|113905.9|113855.9|113904.1|113854.1|6
1735242790000|2024-12-26 19:53:10|113905.8|113855.8|113905.8|113855.8|113905.8|113855.8|113905.7|113855.7|3
1735242800000|2024-12-26 19:53:20|113906|113856|113911.4|113861.4|113911.4|113861.4|113906|113856|5
1735242810000|2024-12-26 19:53:30|113911.3|113861.3|113909.7|113859.7|113911.3|113861.3|113906.5|113856.5|8
1735242820000|2024-12-26 19:53:40|113911.7|113861.7|113913.2|113863.2|113913.2|113863.2|113911.7|113861.7|2
1735242830000|2024-12-26 19:53:50|113913|113863|113913.6|113863.6|113919.6|113869.6|113909.6|113859.6|14
1735242840000|2024-12-26 19:54:00|113921|113871|113923.4|113873.4|113924.3|113874.3|113915.5|113865.5|18
1735242850000|2024-12-26 19:54:10|113921.6|113871.6|113924.6|113874.6|113924.8|113874.8|113917.1|113867.1|10
1735242860000|2024-12-26 19:54:20|113918.4|113868.4|113907.2|113857.2|113918.4|113868.4|113906.5|113856.5|14
1735242870000|2024-12-26 19:54:30|113907.1|113857.1|113909.4|113859.4|113911.6|113861.6|113905.7|113855.7|9
1735242880000|2024-12-26 19:54:40|113910.2|113860.2|113908.8|113858.8|113910.4|113860.4|113908|113858|8
1735242890000|2024-12-26 19:54:50|113908.1|113858.1|113906|113856|113908.1|113858.1|113899.4|113849.4|13
1735242900000|2024-12-26 19:55:00|113905.6|113855.6|113916.3|113866.3|113916.9|113866.9|113905.6|113855.6|8
1735242910000|2024-12-26 19:55:10|113914.5|113864.5|113925.9|113875.9|113926.9|113876.9|113914.4|113864.4|13
1735242920000|2024-12-26 19:55:20|113925|113875|113939.5|113889.5|113942.3|113892.3|113925|113875|9
1735242930000|2024-12-26 19:55:30|113940.9|113890.9|113941.8|113891.8|113945.7|113895.7|113938.6|113888.6|9
1735242940000|2024-12-26 19:55:40|113942.2|113892.2|113938.8|113888.8|113943.5|113893.5|113936.8|113886.8|13
1735242950000|2024-12-26 19:55:50|113934.6|113884.6|113936.8|113886.8|113938.7|113888.7|113932.6|113882.6|16
1735242960000|2024-12-26 19:56:00|113936|113886|113944.7|113894.7|113944.7|113894.7|113934|113884|24
1735242970000|2024-12-26 19:56:10|113946.9|113896.9|113949.7|113899.7|113950.9|113900.9|113945.9|113895.9|16
1735242980000|2024-12-26 19:56:20|113960.5|113910.5|113966.7|113916.7|113969.3|113919.3|113949.5|113899.5|19
1735242990000|2024-12-26 19:56:30|113966.1|113916.1|113960.6|113910.6|113968.6|113918.6|113959.8|113909.8|32
1735243000000|2024-12-26 19:56:40|113963.6|113913.6|113964.5|113914.5|113967.1|113917.1|113961|113911|22
1735243010000|2024-12-26 19:56:50|113966.8|113916.8|113971.8|113921.8|113973.3|113923.3|113964.5|113914.5|17
1735243020000|2024-12-26 19:57:00|113970.8|113920.8|113965.5|113915.5|113970.8|113920.8|113965.5|113915.5|15
1735243030000|2024-12-26 19:57:10|113965.2|113915.2|113957.7|113907.7|113965.2|113915.2|113949.9|113899.9|34
1735243040000|2024-12-26 19:57:20|113959.7|113909.7|113954.9|113904.9|113960|113910|113952.3|113902.3|30
1735243050000|2024-12-26 19:57:30|113957.7|113907.7|113961.4|113911.4|113961.4|113911.4|113948.3|113898.3|34
1735243060000|2024-12-26 19:57:40|113960.7|113910.7|113961|113911|113961|113911|113953.7|113903.7|25
1735243070000|2024-12-26 19:57:50|113962.5|113912.5|113958.9|113908.9|113962.5|113912.5|113958.9|113908.9|17
1735243080000|2024-12-26 19:58:00|113955.9|113905.9|113953.4|113903.4|113956.8|113906.8|113943|113893|14
1735243090000|2024-12-26 19:58:10|113953.8|113903.8|113952.9|113902.9|113953.8|113903.8|113952.8|113902.8|7
1735243100000|2024-12-26 19:58:20|113953|113903|113952.9|113902.9|113956.6|113906.6|113946.4|113896.4|19
1735243110000|2024-12-26 19:58:30|113953.7|113903.7|113951.3|113901.3|113953.7|113903.7|113951.3|113901.3|9
1735243120000|2024-12-26 19:58:40|113949.6|113899.6|113947.4|113897.4|113950.7|113900.7|113944.4|113894.4|19
1735243130000|2024-12-26 19:58:50|113946.4|113896.4|113956.4|113906.4|113958.5|113908.5|113946.4|113896.4|13
1735243140000|2024-12-26 19:59:00|113954.4|113904.4|113961.9|113911.9|113961.9|113911.9|113939|113889|38
1735243150000|2024-12-26 19:59:10|113964.1|113914.1|113960.3|113910.3|113964.1|113914.1|113958.3|113908.3|31
1735243160000|2024-12-26 19:59:20|113959.7|113909.7|113958.7|113908.7|113962.3|113912.3|113957.3|113907.3|32
1735243170000|2024-12-26 19:59:30|113958.9|113908.9|113959.9|113909.9|113960.7|113910.7|113957.5|113907.5|14
1735243180000|2024-12-26 19:59:40|113959.8|113909.8|113966.3|113916.3|113972.4|113922.4|113959.8|113909.8|21
1735243190000|2024-12-26 19:59:50|113966.7|113916.7|113971.1|113921.1|113971.5|113921.5|113966.4|113916.4|24
1735243200000|2024-12-26 20:00:00|113972.9|113922.9|113971.7|113921.7|113977.7|113927.7|113971.7|113921.7|33
1735243210000|2024-12-26 20:00:10|113973.6|113923.6|113974.8|113924.8|113975.8|113925.8|113969|113919|28
1735243220000|2024-12-26 20:00:20|113973.7|113923.7|113976.6|113926.6|113976.7|113926.7|113973.5|113923.5|11
1735243230000|2024-12-26 20:00:30|113976.4|113926.4|113974.6|113924.6|113976.4|113926.4|113974.4|113924.4|10
1735243240000|2024-12-26 20:00:40|113976.6|113926.6|113987.3|113937.3|113987.3|113937.3|113974.6|113924.6|28
1735243250000|2024-12-26 20:00:50|113985.1|113935.1|113987.1|113937.1|113989.3|113939.3|113983.4|113933.4|27
1735243260000|2024-12-26 20:01:00|113989.1|113939.1|113990.1|113940.1|114000.5|113950.5|113987.4|113937.4|47
1735243270000|2024-12-26 20:01:10|113987.6|113937.6|114000|113950|114001.6|113951.6|113983.5|113933.5|42
1735243280000|2024-12-26 20:01:20|113998.7|113948.7|113994.4|113944.4|114000.7|113950.7|113993.6|113943.6|30
1735243290000|2024-12-26 20:01:30|113995.3|113945.3|113983.7|113933.7|113995.3|113945.3|113982.4|113932.4|24
1735243300000|2024-12-26 20:01:40|113990.9|113940.9|113988.8|113938.8|113996.6|113946.6|113981.5|113931.5|27
1735243310000|2024-12-26 20:01:50|113988.5|113938.5|113983.3|113933.3|113988.6|113938.6|113982.6|113932.6|19
1735243320000|2024-12-26 20:02:00|113983.2|113933.2|113975|113925|113987.6|113937.6|113975|113925|30
1735243330000|2024-12-26 20:02:10|113974.6|113924.6|113973.9|113923.9|113974.8|113924.8|113973.7|113923.7|10
1735243340000|2024-12-26 20:02:20|113973.7|113923.7|113968.9|113918.9|113973.7|113923.7|113968.9|113918.9|10
1735243350000|2024-12-26 20:02:30|113968.7|113918.7|113956.8|113906.8|113970.2|113920.2|113956.6|113906.6|36
1735243360000|2024-12-26 20:02:40|113960.4|113910.4|113971.8|113921.8|113972|113922|113953|113903|35
1735243370000|2024-12-26 20:02:50|113971.3|113921.3|113971.4|113921.4|113973.3|113923.3|113969.1|113919.1|8
1735243380000|2024-12-26 20:03:00|113971.7|113921.7|113960.3|113910.3|113971.7|113921.7|113954.7|113904.7|23
1735243390000|2024-12-26 20:03:10|113960.7|113910.7|113953.1|113903.1|113960.7|113910.7|113951.3|113901.3|20
1735243400000|2024-12-26 20:03:20|113954.1|113904.1|113949.2|113899.2|113954.1|113904.1|113949.1|113899.1|6
1735243410000|2024-12-26 20:03:30|113951.6|113901.6|113954.2|113904.2|113954.2|113904.2|113945.9|113895.9|12
1735243420000|2024-12-26 20:03:40|113951.3|113901.3|113949.2|113899.2|113955.5|113905.5|113947.4|113897.4|31
1735243430000|2024-12-26 20:03:50|113952|113902|113946.7|113896.7|113952|113902|113946.7|113896.7|15
1735243440000|2024-12-26 20:04:00|113944.6|113894.6|113946.3|113896.3|113947.1|113897.1|113943|113893|6
1735243450000|2024-12-26 20:04:10|113946.9|113896.9|113958.2|113908.2|113960.1|113910.1|113946.9|113896.9|17
1735243460000|2024-12-26 20:04:20|113955.5|113905.5|113950.6|113900.6|113960.5|113910.5|113950.6|113900.6|21
1735243470000|2024-12-26 20:04:30|113950.9|113900.9|113950.5|113900.5|113953.2|113903.2|113949.5|113899.5|14
1735243480000|2024-12-26 20:04:40|113950.4|113900.4|113949|113899|113950.7|113900.7|113948.9|113898.9|9
1735243490000|2024-12-26 20:04:50|113948.9|113898.9|113949.8|113899.8|113952.4|113902.4|113947.9|113897.9|10
1735243500000|2024-12-26 20:05:00|113950|113900|113950.5|113900.5|113956.1|113906.1|113949.7|113899.7|21
1735243510000|2024-12-26 20:05:10|113949.5|113899.5|113949.9|113899.9|113950.6|113900.6|113949.5|113899.5|9
1735243520000|2024-12-26 20:05:20|113950.2|113900.2|113947.3|113897.3|113950.6|113900.6|113946.7|113896.7|11
1735243530000|2024-12-26 20:05:30|113947.4|113897.4|113946.4|113896.4|113947.4|113897.4|113944.6|113894.6|8
1735243540000|2024-12-26 20:05:40|113946.5|113896.5|113946.5|113896.5|113946.5|113896.5|113946.5|113896.5|1
1735243550000|2024-12-26 20:05:50|113946.6|113896.6|113946.3|113896.3|113946.6|113896.6|113946.3|113896.3|3
1735243560000|2024-12-26 20:06:00|113945.5|113895.5|113950.4|113900.4|113950.4|113900.4|113940.5|113890.5|19
1735243570000|2024-12-26 20:06:10|113948.4|113898.4|113946.9|113896.9|113950.2|113900.2|113944.6|113894.6|9
1735243580000|2024-12-26 20:06:20|113946.8|113896.8|113946.8|113896.8|113946.8|113896.8|113946.7|113896.7|3
1735243590000|2024-12-26 20:06:30|113944.5|113894.5|113950|113900|113951.3|113901.3|113942.6|113892.6|25
1735243600000|2024-12-26 20:06:40|113946.9|113896.9|113957.3|113907.3|113957.4|113907.4|113946.9|113896.9|22
1735243610000|2024-12-26 20:06:50|113956.8|113906.8|113960.4|113910.4|113962.4|113912.4|113953.5|113903.5|10
1735243620000|2024-12-26 20:07:00|113961.6|113911.6|113964.2|113914.2|113965|113915|113961.6|113911.6|9
1735243630000|2024-12-26 20:07:10|113964.3|113914.3|113963.7|113913.7|113964.3|113914.3|113963.7|113913.7|3
1735243640000|2024-12-26 20:07:20|113964.3|113914.3|113965.1|113915.1|113966.5|113916.5|113960.3|113910.3|9
1735243650000|2024-12-26 20:07:30|113965.3|113915.3|113960.6|113910.6|113965.3|113915.3|113953.9|113903.9|18
1735243660000|2024-12-26 20:07:40|113959.9|113909.9|113961.2|113911.2|113961.2|113911.2|113959.6|113909.6|5
1735243670000|2024-12-26 20:07:50|113956.8|113906.8|113960.5|113910.5|113960.8|113910.8|113955.2|113905.2|8
1735243680000|2024-12-26 20:08:00|113959.7|113909.7|113955|113905|113961.5|113911.5|113951.2|113901.2|15
1735243690000|2024-12-26 20:08:10|113954.9|113904.9|113955|113905|113961.2|113911.2|113952.5|113902.5|11
1735243700000|2024-12-26 20:08:20|113952.5|113902.5|113956.9|113906.9|113961|113911|113952.5|113902.5|8
1735243710000|2024-12-26 20:08:30|113952.9|113902.9|113957.6|113907.6|113959.3|113909.3|113952.9|113902.9|7
1735243720000|2024-12-26 20:08:40|113957.3|113907.3|113934.7|113884.7|113957.6|113907.6|113934.7|113884.7|19
1735243730000|2024-12-26 20:08:50|113938.2|113888.2|113939.4|113889.4|113939.4|113889.4|113932.9|113882.9|11
1735243740000|2024-12-26 20:09:00|113939.9|113889.9|113940.3|113890.3|113940.4|113890.4|113937.5|113887.5|6
1735243750000|2024-12-26 20:09:10|113940.5|113890.5|113940.9|113890.9|113941.1|113891.1|113940.5|113890.5|4
1735243760000|2024-12-26 20:09:20|113941|113891|113942.3|113892.3|113942.3|113892.3|113940.9|113890.9|7
1735243770000|2024-12-26 20:09:30|113937|113887|113937.9|113887.9|113941.7|113891.7|113931.6|113881.6|10
1735243780000|2024-12-26 20:09:40|113939.2|113889.2|113938.4|113888.4|113939.2|113889.2|113938|113888|9
1735243790000|2024-12-26 20:09:50|113937.4|113887.4|113937.3|113887.3|113938.2|113888.2|113937.1|113887.1|7
1735243800000|2024-12-26 20:10:00|113938.5|113888.5|113937.3|113887.3|113938.5|113888.5|113935.3|113885.3|10
1735243810000|2024-12-26 20:10:10|113937.2|113887.2|113937.2|113887.2|113937.2|113887.2|113937.2|113887.2|1
1735243820000|2024-12-26 20:10:20|113938.1|113888.1|113935.2|113885.2|113938.3|113888.3|113935.2|113885.2|10
1735243830000|2024-12-26 20:10:30|113935.7|113885.7|113920|113870|113935.7|113885.7|113917.4|113867.4|24
1735243840000|2024-12-26 20:10:40|113919.2|113869.2|113934.9|113884.9|113939.2|113889.2|113919.2|113869.2|20
1735243850000|2024-12-26 20:10:50|113935.4|113885.4|113931.2|113881.2|113937.6|113887.6|113931.2|113881.2|15
1735243860000|2024-12-26 20:11:00|113936.7|113886.7|113936.6|113886.6|113938.4|113888.4|113935.9|113885.9|13
1735243870000|2024-12-26 20:11:10|113937.2|113887.2|113938|113888|113938|113888|113936.2|113886.2|6
1735243880000|2024-12-26 20:11:20|113939|113889|113936.5|113886.5|113939|113889|113935.2|113885.2|8
1735243890000|2024-12-26 20:11:30|113936.4|113886.4|113936.8|113886.8|113942|113892|113935.6|113885.6|13
1735243900000|2024-12-26 20:11:40|113936.5|113886.5|113935.6|113885.6|113936.5|113886.5|113935.6|113885.6|3
1735243910000|2024-12-26 20:11:50|113936.8|113886.8|113916.4|113866.4|113936.8|113886.8|113916.4|113866.4|10
1735243920000|2024-12-26 20:12:00|113918.4|113868.4|113917.2|113867.2|113919.5|113869.5|113915.2|113865.2|23
1735243930000|2024-12-26 20:12:10|113917.6|113867.6|113917.1|113867.1|113919.5|113869.5|113915.3|113865.3|8
1735243940000|2024-12-26 20:12:20|113916.4|113866.4|113936.4|113886.4|113936.4|113886.4|113915.9|113865.9|16
1735243950000|2024-12-26 20:12:30|113936.3|113886.3|113936.3|113886.3|113936.3|113886.3|113936.3|113886.3|1
1735243960000|2024-12-26 20:12:40|113936.1|113886.1|113939.5|113889.5|113941.8|113891.8|113936|113886|19
1735243970000|2024-12-26 20:12:50|113939.8|113889.8|113940.3|113890.3|113942|113892|113939.5|113889.5|6
1735243980000|2024-12-26 20:13:00|113940.4|113890.4|113940|113890|113943.4|113893.4|113939.5|113889.5|18
1735243990000|2024-12-26 20:13:10|113940.4|113890.4|113939.6|113889.6|113943.7|113893.7|113936.2|113886.2|13
1735244000000|2024-12-26 20:13:20|113937.9|113887.9|113939.7|113889.7|113942.9|113892.9|113937.9|113887.9|13
1735244010000|2024-12-26 20:13:30|113940.2|113890.2|113938.5|113888.5|113942.7|113892.7|113938|113888|9
1735244020000|2024-12-26 20:13:40|113936.5|113886.5|113939.1|113889.1|113939.1|113889.1|113936.5|113886.5|4
1735244030000|2024-12-26 20:13:50|113940.1|113890.1|113939.1|113889.1|113941.1|113891.1|113939.1|113889.1|8
1735244040000|2024-12-26 20:14:00|113941.3|113891.3|113939.9|113889.9|113942.7|113892.7|113939.1|113889.1|10
1735244050000|2024-12-26 20:14:10|113939.8|113889.8|113940|113890|113940|113890|113939.8|113889.8|3
1735244060000|2024-12-26 20:14:20|113943.2|113893.2|113951.4|113901.4|113952.6|113902.6|113943.2|113893.2|32
1735244070000|2024-12-26 20:14:30|113949.2|113899.2|113950.9|113900.9|113951.8|113901.8|113947.6|113897.6|21
1735244080000|2024-12-26 20:14:40|113950.8|113900.8|113950.9|113900.9|113953|113903|113944.6|113894.6|28
1735244090000|2024-12-26 20:14:50|113950.8|113900.8|113948.4|113898.4|113954.9|113904.9|113943.2|113893.2|26
1735244100000|2024-12-26 20:15:00|113950.4|113900.4|113946|113896|113952.4|113902.4|113946|113896|28
1735244110000|2024-12-26 20:15:10|113944.4|113894.4|113944.7|113894.7|113947|113897|113942.9|113892.9|9
1735244120000|2024-12-26 20:15:20|113944|113894|113943.6|113893.6|113944|113894|113943.2|113893.2|5
1735244130000|2024-12-26 20:15:30|113943|113893|113942.5|113892.5|113943|113893|113942.5|113892.5|2
1735244140000|2024-12-26 20:15:40|113942.9|113892.9|113942|113892|113942.9|113892.9|113942|113892|4
1735244150000|2024-12-26 20:15:50|113942.4|113892.4|113964.4|113914.4|113964.4|113914.4|113940.8|113890.8|10
1735244160000|2024-12-26 20:16:00|113965.6|113915.6|113964.7|113914.7|113966|113916|113964.4|113914.4|7
1735244170000|2024-12-26 20:16:10|113964.8|113914.8|113965.7|113915.7|113966.1|113916.1|113964.8|113914.8|4
1735244180000|2024-12-26 20:16:20|113965.8|113915.8|113972.6|113922.6|113972.6|113922.6|113965.8|113915.8|10
1735244190000|2024-12-26 20:16:30|113973.1|113923.1|113971.4|113921.4|113973.1|113923.1|113971.3|113921.3|5
1735244200000|2024-12-26 20:16:40|113971.5|113921.5|113970.2|113920.2|113971.5|113921.5|113969.7|113919.7|7
1735244210000|2024-12-26 20:16:50|113970.3|113920.3|113970.7|113920.7|113971.3|113921.3|113969.3|113919.3|7
1735244220000|2024-12-26 20:17:00|113970.9|113920.9|113980.8|113930.8|113981.6|113931.6|113970.9|113920.9|19
1735244230000|2024-12-26 20:17:10|113979|113929|113981.3|113931.3|113983.5|113933.5|113979|113929|7
1735244240000|2024-12-26 20:17:20|113979.9|113929.9|113981.4|113931.4|113983.6|113933.6|113979.9|113929.9|7
1735244250000|2024-12-26 20:17:30|113981.3|113931.3|113980.9|113930.9|113984.3|113934.3|113980.9|113930.9|7
1735244260000|2024-12-26 20:17:40|113980.1|113930.1|113979.7|113929.7|113980.1|113930.1|113979.7|113929.7|5
1735244270000|2024-12-26 20:17:50|113979.8|113929.8|113980.1|113930.1|113980.2|113930.2|113979.8|113929.8|5
1735244280000|2024-12-26 20:18:00|113978.4|113928.4|113975.3|113925.3|113978.4|113928.4|113975.3|113925.3|8
1735244290000|2024-12-26 20:18:10|113974.3|113924.3|113977.2|113927.2|113980.9|113930.9|113974.3|113924.3|9
1735244300000|2024-12-26 20:18:20|113977.1|113927.1|113977.2|113927.2|113977.4|113927.4|113977.1|113927.1|4
1735244310000|2024-12-26 20:18:30|113977.5|113927.5|113977.5|113927.5|113977.5|113927.5|113977.4|113927.4|3
1735244320000|2024-12-26 20:18:40|113977.7|113927.7|113979.9|113929.9|113979.9|113929.9|113977.7|113927.7|3
1735244330000|2024-12-26 20:18:50|113978.9|113928.9|113976.1|113926.1|113978.9|113928.9|113976.1|113926.1|7
1735244340000|2024-12-26 20:19:00|113977.8|113927.8|113964.2|113914.2|113978.6|113928.6|113962.8|113912.8|10
1735244350000|2024-12-26 20:19:10|113962.7|113912.7|113966|113916|113966.3|113916.3|113962.7|113912.7|12
1735244360000|2024-12-26 20:19:20|113964.9|113914.9|113962.7|113912.7|113965.9|113915.9|113962.7|113912.7|5
1735244370000|2024-12-26 20:19:30|113962.8|113912.8|113962.7|113912.7|113962.8|113912.8|113962.7|113912.7|2
1735244380000|2024-12-26 20:19:40|113964.5|113914.5|113964.8|113914.8|113964.8|113914.8|113964.1|113914.1|5
1735244390000|2024-12-26 20:19:50|113963.1|113913.1|113962.5|113912.5|113963.1|113913.1|113962.2|113912.2|5
1735244400000|2024-12-26 20:20:00|113962.1|113912.1|113959.1|113909.1|113962.1|113912.1|113958.7|113908.7|4
1735244410000|2024-12-26 20:20:10|113959.2|113909.2|113958.9|113908.9|113959.2|113909.2|113958.9|113908.9|2
1735244420000|2024-12-26 20:20:20|113959|113909|113959.2|113909.2|113959.2|113909.2|113959|113909|3
1735244430000|2024-12-26 20:20:30|113962.6|113912.6|113963.1|113913.1|113963.1|113913.1|113962.6|113912.6|3
1735244440000|2024-12-26 20:20:40|113963|113913|113962.4|113912.4|113963|113913|113962.4|113912.4|2
1735244450000|2024-12-26 20:20:50|113962.7|113912.7|113962.2|113912.2|113962.8|113912.8|113961.9|113911.9|5
1735244460000|2024-12-26 20:21:00|113961.9|113911.9|113960.5|113910.5|113961.9|113911.9|113960.5|113910.5|2
1735244470000|2024-12-26 20:21:10|113960.4|113910.4|113960.7|113910.7|113960.7|113910.7|113960.4|113910.4|2
1735244480000|2024-12-26 20:21:20|113961|113911|113963.1|113913.1|113963.1|113913.1|113961|113911|5
1735244490000|2024-12-26 20:21:30|113962.8|113912.8|113962.8|113912.8|113962.8|113912.8|113962.8|113912.8|1
1735244500000|2024-12-26 20:21:40|113962.9|113912.9|113963.6|113913.6|113963.6|113913.6|113962.9|113912.9|5
1735244510000|2024-12-26 20:21:50|113963.1|113913.1|113963.1|113913.1|113963.1|113913.1|113963.1|113913.1|1
1735244520000|2024-12-26 20:22:00|113963.5|113913.5|113964.8|113914.8|113964.8|113914.8|113963.5|113913.5|6
1735244530000|2024-12-26 20:22:10|113964.9|113914.9|113964.8|113914.8|113964.9|113914.9|113964.3|113914.3|5
1735244540000|2024-12-26 20:22:20|113966.2|113916.2|113966.3|113916.3|113966.3|113916.3|113966.2|113916.2|2
1735244550000|2024-12-26 20:22:30|113966.1|113916.1|113968.4|113918.4|113968.4|113918.4|113964.8|113914.8|9
1735244560000|2024-12-26 20:22:40|113969.7|113919.7|113970.8|113920.8|113971.3|113921.3|113969.7|113919.7|8
1735244570000|2024-12-26 20:22:50|113970.9|113920.9|113969.5|113919.5|113971.1|113921.1|113969.5|113919.5|5
1735244580000|2024-12-26 20:23:00|113969|113919|113968|113918|113969|113919|113968|113918|5
1735244590000|2024-12-26 20:23:10|113968.6|113918.6|113968.5|113918.5|113968.6|113918.6|113967.8|113917.8|5
1735244600000|2024-12-26 20:23:20|113968.4|113918.4|113967.5|113917.5|113968.4|113918.4|113967.5|113917.5|3
1735244610000|2024-12-26 20:23:30|113967.6|113917.6|113967.9|113917.9|113968.4|113918.4|113967.6|113917.6|3
1735244620000|2024-12-26 20:23:40|113968.2|113918.2|113968.5|113918.5|113968.6|113918.6|113968.2|113918.2|3
1735244630000|2024-12-26 20:23:50|113968.4|113918.4|113968.6|113918.6|113968.6|113918.6|113968.3|113918.3|4
1735244640000|2024-12-26 20:24:00|113969.2|113919.2|113972.9|113922.9|113972.9|113922.9|113969.2|113919.2|6
1735244650000|2024-12-26 20:24:10|113972.7|113922.7|113971.2|113921.2|113972.7|113922.7|113971.1|113921.1|4
1735244660000|2024-12-26 20:24:20|113969.2|113919.2|113965.9|113915.9|113969.2|113919.2|113965.9|113915.9|9
1735244670000|2024-12-26 20:24:30|113966.1|113916.1|113965.7|113915.7|113966.2|113916.2|113965.7|113915.7|3
1735244680000|2024-12-26 20:24:40|113965.8|113915.8|113966.2|113916.2|113966.2|113916.2|113965.8|113915.8|3
1735244690000|2024-12-26 20:24:50|113965.2|113915.2|113964.9|113914.9|113965.2|113915.2|113964.9|113914.9|3
1735244700000|2024-12-26 20:25:00|113965|113915|113972.3|113922.3|113974.6|113924.6|113965|113915|7
1735244710000|2024-12-26 20:25:10|113970.2|113920.2|113968.7|113918.7|113970.2|113920.2|113965.3|113915.3|7
1735244720000|2024-12-26 20:25:20|113968.8|113918.8|113972.6|113922.6|113973|113923|113968.8|113918.8|7
1735244730000|2024-12-26 20:25:30|113972.5|113922.5|113971.5|113921.5|113972.5|113922.5|113971.5|113921.5|6
1735244740000|2024-12-26 20:25:40|113971.6|113921.6|113972.5|113922.5|113972.6|113922.6|113971.6|113921.6|5
1735244750000|2024-12-26 20:25:50|113972.6|113922.6|113972.2|113922.2|113972.7|113922.7|113972.2|113922.2|3
1735244760000|2024-12-26 20:26:00|113971.8|113921.8|113971.8|113921.8|113971.8|113921.8|113971.7|113921.7|3
1735244770000|2024-12-26 20:26:10|113970.5|113920.5|113966.8|113916.8|113971|113921|113963.8|113913.8|11
1735244780000|2024-12-26 20:26:20|113967.8|113917.8|113968|113918|113968.3|113918.3|113967.8|113917.8|4
1735244790000|2024-12-26 20:26:30|113967|113917|113968.3|113918.3|113968.3|113918.3|113967|113917|3
1735244800000|2024-12-26 20:26:40|113968.5|113918.5|113968.4|113918.4|113968.5|113918.5|113966.7|113916.7|10
1735244810000|2024-12-26 20:26:50|113966.9|113916.9|113969.1|113919.1|113970.6|113920.6|113966.9|113916.9|7
1735244820000|2024-12-26 20:27:00|113967.6|113917.6|113969.1|113919.1|113969.1|113919.1|113967.6|113917.6|4
1735244830000|2024-12-26 20:27:10|113969.5|113919.5|113969.6|113919.6|113972|113922|113968.8|113918.8|7
1735244840000|2024-12-26 20:27:20|113968.8|113918.8|113969.1|113919.1|113969.6|113919.6|113968.1|113918.1|10
1735244850000|2024-12-26 20:27:30|113969.2|113919.2|113967.7|113917.7|113969.3|113919.3|113966.9|113916.9|13
1735244860000|2024-12-26 20:27:40|113971.5|113921.5|113969.3|113919.3|113971.5|113921.5|113967.9|113917.9|9
1735244870000|2024-12-26 20:27:50|113968.1|113918.1|113964.5|113914.5|113968.1|113918.1|113964.5|113914.5|2
1735244880000|2024-12-26 20:28:00|113962.1|113912.1|113964.6|113914.6|113964.7|113914.7|113961.5|113911.5|6
1735244890000|2024-12-26 20:28:10|113966.7|113916.7|113969|113919|113969.3|113919.3|113966.7|113916.7|6
1735244910000|2024-12-26 20:28:30|113968.9|113918.9|113968.8|113918.8|113968.9|113918.9|113968.8|113918.8|2
1735244920000|2024-12-26 20:28:40|113968.7|113918.7|113968.4|113918.4|113968.7|113918.7|113967.4|113917.4|4
1735244930000|2024-12-26 20:28:50|113967.4|113917.4|113969.5|113919.5|113970|113920|113964.1|113914.1|12
1735244940000|2024-12-26 20:29:00|113969.9|113919.9|113970.6|113920.6|113970.6|113920.6|113969.9|113919.9|3
1735244950000|2024-12-26 20:29:10|113970.7|113920.7|113969.6|113919.6|113970.7|113920.7|113969.6|113919.6|3
1735244960000|2024-12-26 20:29:20|113969.2|113919.2|113968.3|113918.3|113969.2|113919.2|113966.1|113916.1|9
1735244970000|2024-12-26 20:29:30|113968.2|113918.2|113968.7|113918.7|113968.7|113918.7|113966.3|113916.3|8
1735244980000|2024-12-26 20:29:40|113967.9|113917.9|113966.3|113916.3|113968.5|113918.5|113966.3|113916.3|6
1735244990000|2024-12-26 20:29:50|113965.9|113915.9|113969.2|113919.2|113969.2|113919.2|113965.9|113915.9|9
1735245000000|2024-12-26 20:30:00|113968.7|113918.7|113970.8|113920.8|113972.6|113922.6|113968.7|113918.7|18
1735245010000|2024-12-26 20:30:10|113971.2|113921.2|113972.5|113922.5|113974.3|113924.3|113969.2|113919.2|11
1735245020000|2024-12-26 20:30:20|113973|113923|113973.7|113923.7|113973.7|113923.7|113973|113923|6
1735245030000|2024-12-26 20:30:30|113970.9|113920.9|113968.5|113918.5|113972.1|113922.1|113968.5|113918.5|8
1735245040000|2024-12-26 20:30:40|113970.6|113920.6|113974.6|113924.6|113974.6|113924.6|113968.3|113918.3|10
1735245050000|2024-12-26 20:30:50|113974.4|113924.4|113974.5|113924.5|113974.5|113924.5|113974.4|113924.4|2
1735245060000|2024-12-26 20:31:00|113973.7|113923.7|113971|113921|113973.7|113923.7|113969.8|113919.8|19
1735245070000|2024-12-26 20:31:10|113970.9|113920.9|113972.7|113922.7|113973.1|113923.1|113970.6|113920.6|11
1735245080000|2024-12-26 20:31:20|113972.8|113922.8|113976.1|113926.1|113976.3|113926.3|113972.8|113922.8|7
1735245090000|2024-12-26 20:31:30|113976|113926|113976.1|113926.1|113976.1|113926.1|113976|113926|2
1735245100000|2024-12-26 20:31:40|113976.5|113926.5|113976.3|113926.3|113976.6|113926.6|113976.3|113926.3|4
1735245110000|2024-12-26 20:31:50|113974.9|113924.9|113974.5|113924.5|113974.9|113924.9|113974.5|113924.5|2
1735245120000|2024-12-26 20:32:00|113974.9|113924.9|113973.6|113923.6|113976.2|113926.2|113973.6|113923.6|10
1735245130000|2024-12-26 20:32:10|113975.7|113925.7|113975|113925|113976.1|113926.1|113973.2|113923.2|8
1735245140000|2024-12-26 20:32:20|113974.7|113924.7|113975.3|113925.3|113975.3|113925.3|113974.4|113924.4|5
1735245150000|2024-12-26 20:32:30|113975.5|113925.5|113975.8|113925.8|113975.8|113925.8|113975.5|113925.5|2
1735245160000|2024-12-26 20:32:40|113975.6|113925.6|113975.9|113925.9|113975.9|113925.9|113973.9|113923.9|6
1735245170000|2024-12-26 20:32:50|113976|113926|113976.1|113926.1|113976.1|113926.1|113975.8|113925.8|4
1735245180000|2024-12-26 20:33:00|113975.9|113925.9|113975.4|113925.4|113976|113926|113975|113925|9
1735245190000|2024-12-26 20:33:10|113975.9|113925.9|113974.4|113924.4|113975.9|113925.9|113974.4|113924.4|4
1735245200000|2024-12-26 20:33:20|113974.3|113924.3|113974.3|113924.3|113974.3|113924.3|113974.3|113924.3|1
1735245210000|2024-12-26 20:33:30|113974.4|113924.4|113973.8|113923.8|113975.3|113925.3|113972.4|113922.4|11
1735245220000|2024-12-26 20:33:40|113973.6|113923.6|113972.8|113922.8|113974|113924|113969.7|113919.7|14
1735245230000|2024-12-26 20:33:50|113971.1|113921.1|113973.3|113923.3|113973.3|113923.3|113971.1|113921.1|7
1735245240000|2024-12-26 20:34:00|113972.9|113922.9|113971.5|113921.5|113972.9|113922.9|113971.5|113921.5|3
1735245250000|2024-12-26 20:34:10|113971.4|113921.4|113970.8|113920.8|113972|113922|113969.9|113919.9|7
1735245260000|2024-12-26 20:34:20|113972|113922|113971.3|113921.3|113972.7|113922.7|113970.1|113920.1|6
1735245270000|2024-12-26 20:34:30|113970.1|113920.1|113971.2|113921.2|113971.2|113921.2|113970.1|113920.1|5
1735245280000|2024-12-26 20:34:40|113970.8|113920.8|113971.2|113921.2|113971.3|113921.3|113970.8|113920.8|5
1735245300000|2024-12-26 20:35:00|113971.1|113921.1|113970.5|113920.5|113971.5|113921.5|113970.3|113920.3|6
1735245310000|2024-12-26 20:35:10|113970.1|113920.1|113969.9|113919.9|113970.8|113920.8|113969.9|113919.9|5
1735245320000|2024-12-26 20:35:20|113970.7|113920.7|113970.7|113920.7|113970.9|113920.9|113969.9|113919.9|9
1735245330000|2024-12-26 20:35:30|113969.9|113919.9|113964.6|113914.6|113969.9|113919.9|113964.6|113914.6|8
1735245340000|2024-12-26 20:35:40|113966.4|113916.4|113966.2|113916.2|113967.3|113917.3|113964.6|113914.6|9
1735245350000|2024-12-26 20:35:50|113966.1|113916.1|113966.1|113916.1|113966.1|113916.1|113966.1|113916.1|1
1735245360000|2024-12-26 20:36:00|113966.2|113916.2|113966.1|113916.1|113968.1|113918.1|113965.3|113915.3|6
1735245370000|2024-12-26 20:36:10|113966.4|113916.4|113966.1|113916.1|113970.2|113920.2|113963.8|113913.8|39
1735245380000|2024-12-26 20:36:20|113968.1|113918.1|113963.3|113913.3|113968.2|113918.2|113961.1|113911.1|41
1735245390000|2024-12-26 20:36:30|113960.5|113910.5|113961.4|113911.4|113962.9|113912.9|113958.2|113908.2|31
1735245400000|2024-12-26 20:36:40|113960.6|113910.6|113959.3|113909.3|113961.5|113911.5|113957.2|113907.2|16
1735245410000|2024-12-26 20:36:50|113959.9|113909.9|113959.6|113909.6|113960.1|113910.1|113957.6|113907.6|9
1735245420000|2024-12-26 20:37:00|113959.8|113909.8|113960.2|113910.2|113960.7|113910.7|113959.7|113909.7|6
1735245430000|2024-12-26 20:37:10|113960.4|113910.4|113959.4|113909.4|113960.4|113910.4|113959.4|113909.4|5
1735245440000|2024-12-26 20:37:20|113959.3|113909.3|113959.6|113909.6|113960.7|113910.7|113958.3|113908.3|8
1735245450000|2024-12-26 20:37:30|113959.3|113909.3|113960.9|113910.9|113964.8|113914.8|113958.9|113908.9|11
1735245460000|2024-12-26 20:37:40|113961.1|113911.1|113961.3|113911.3|113961.4|113911.4|113960.8|113910.8|6
1735245470000|2024-12-26 20:37:50|113961.1|113911.1|113960.8|113910.8|113961.1|113911.1|113959.8|113909.8|4
1735245480000|2024-12-26 20:38:00|113960.9|113910.9|113960.9|113910.9|113961.3|113911.3|113960.2|113910.2|6
1735245490000|2024-12-26 20:38:10|113960.7|113910.7|113959.6|113909.6|113960.8|113910.8|113959.6|113909.6|6
1735245500000|2024-12-26 20:38:20|113959.7|113909.7|113961.3|113911.3|113961.3|113911.3|113958.1|113908.1|10
1735245510000|2024-12-26 20:38:30|113960.8|113910.8|113961.2|113911.2|113961.2|113911.2|113960.7|113910.7|4
1735245520000|2024-12-26 20:38:40|113963.1|113913.1|113959.3|113909.3|113963.1|113913.1|113958.8|113908.8|18
1735245530000|2024-12-26 20:38:50|113961.3|113911.3|113961.2|113911.2|113961.6|113911.6|113959.2|113909.2|12
1735245540000|2024-12-26 20:39:00|113961.4|113911.4|113961.2|113911.2|113961.4|113911.4|113960.4|113910.4|6
1735245550000|2024-12-26 20:39:10|113961.3|113911.3|113960.9|113910.9|113961.4|113911.4|113960.9|113910.9|4
1735245560000|2024-12-26 20:39:20|113960.8|113910.8|113960|113910|113961.6|113911.6|113960|113910|10
1735245570000|2024-12-26 20:39:30|113958.7|113908.7|113960|113910|113960|113910|113958.7|113908.7|6
1735245580000|2024-12-26 20:39:40|113960.3|113910.3|113960.5|113910.5|113960.5|113910.5|113960.3|113910.3|2
1735245590000|2024-12-26 20:39:50|113963.3|113913.3|113964.3|113914.3|113964.8|113914.8|113960.2|113910.2|32
1735245600000|2024-12-26 20:40:00|113964.4|113914.4|113962|113912|113964.5|113914.5|113962|113912|21
1735245610000|2024-12-26 20:40:10|113962.4|113912.4|113961.4|113911.4|113964.5|113914.5|113961.4|113911.4|23
1735245620000|2024-12-26 20:40:20|113959.6|113909.6|113960.8|113910.8|113961.6|113911.6|113958.8|113908.8|12
1735245630000|2024-12-26 20:40:30|113961.3|113911.3|113962.2|113912.2|113962.2|113912.2|113961.3|113911.3|5
1735245640000|2024-12-26 20:40:40|113962.1|113912.1|113968.2|113918.2|113968.2|113918.2|113962.1|113912.1|9
1735245650000|2024-12-26 20:40:50|113968.3|113918.3|113967.4|113917.4|113968.3|113918.3|113967.4|113917.4|3
1735245660000|2024-12-26 20:41:00|113967.5|113917.5|113963.8|113913.8|113969.5|113919.5|113963.8|113913.8|13
1735245670000|2024-12-26 20:41:10|113964|113914|113965.4|113915.4|113968.6|113918.6|113963|113913|21
1735245680000|2024-12-26 20:41:20|113964.5|113914.5|113967.6|113917.6|113967.7|113917.7|113963|113913|18
1735245690000|2024-12-26 20:41:30|113966.1|113916.1|113965.7|113915.7|113967.7|113917.7|113964.8|113914.8|12
1735245700000|2024-12-26 20:41:40|113964.8|113914.8|113965.7|113915.7|113966.1|113916.1|113963.7|113913.7|9
1735245710000|2024-12-26 20:41:50|113965.8|113915.8|113965.6|113915.6|113965.8|113915.8|113965.6|113915.6|2
1735245720000|2024-12-26 20:42:00|113965.7|113915.7|113965.6|113915.6|113965.7|113915.7|113965.6|113915.6|2
1735245730000|2024-12-26 20:42:10|113965.1|113915.1|113965.1|113915.1|113965.1|113915.1|113965.1|113915.1|1
1735245750000|2024-12-26 20:42:30|113963.8|113913.8|113963.6|113913.6|113965.1|113915.1|113963.6|113913.6|8
1735245760000|2024-12-26 20:42:40|113964.7|113914.7|113964.3|113914.3|113964.7|113914.7|113964.3|113914.3|5
1735245770000|2024-12-26 20:42:50|113961.2|113911.2|113960.9|113910.9|113961.2|113911.2|113960.7|113910.7|3
1735245780000|2024-12-26 20:43:00|113961.1|113911.1|113960.9|113910.9|113961.1|113911.1|113960.9|113910.9|4
1735245790000|2024-12-26 20:43:10|113960.8|113910.8|113960.9|113910.9|113961|113911|113960.8|113910.8|4
1735245800000|2024-12-26 20:43:20|113960.7|113910.7|113960.5|113910.5|113962.6|113912.6|113957.6|113907.6|9
1735245820000|2024-12-26 20:43:40|113960.4|113910.4|113960.4|113910.4|113960.4|113910.4|113960.4|113910.4|1
1735245830000|2024-12-26 20:43:50|113960.5|113910.5|113957.7|113907.7|113960.5|113910.5|113957.7|113907.7|2
1735245840000|2024-12-26 20:44:00|113962.6|113912.6|113964.9|113914.9|113965.8|113915.8|113962.6|113912.6|5
1735245850000|2024-12-26 20:44:10|113965.3|113915.3|113965.5|113915.5|113965.6|113915.6|113965.3|113915.3|3
1735245860000|2024-12-26 20:44:20|113965.6|113915.6|113966.6|113916.6|113966.6|113916.6|113965.6|113915.6|2
1735245870000|2024-12-26 20:44:30|113966.8|113916.8|113963.8|113913.8|113966.8|113916.8|113963.7|113913.7|6
1735245880000|2024-12-26 20:44:40|113965.1|113915.1|113965.8|113915.8|113965.8|113915.8|113964.2|113914.2|8
1735245890000|2024-12-26 20:44:50|113966.4|113916.4|113966.4|113916.4|113966.4|113916.4|113966.4|113916.4|1
1735245900000|2024-12-26 20:45:00|113966.8|113916.8|113966.9|113916.9|113966.9|113916.9|113966.8|113916.8|4
1735245910000|2024-12-26 20:45:10|113969|113919|113969.3|113919.3|113969.3|113919.3|113969|113919|3
1735245920000|2024-12-26 20:45:20|113969.2|113919.2|113969.2|113919.2|113969.2|113919.2|113969.2|113919.2|1
1735245930000|2024-12-26 20:45:30|113969.3|113919.3|113969.2|113919.2|113969.3|113919.3|113969.2|113919.2|2
1735245940000|2024-12-26 20:45:40|113967|113917|113967.2|113917.2|113968.2|113918.2|113967|113917|5
1735245950000|2024-12-26 20:45:50|113968.9|113918.9|113968.5|113918.5|113968.9|113918.9|113968.1|113918.1|5
1735245960000|2024-12-26 20:46:00|113969.1|113919.1|113969.1|113919.1|113969.1|113919.1|113969.1|113919.1|1
1735245970000|2024-12-26 20:46:10|113969.7|113919.7|113969|113919|113969.9|113919.9|113969|113919|3
1735245980000|2024-12-26 20:46:20|113969.6|113919.6|113967.2|113917.2|113969.6|113919.6|113964.7|113914.7|7
1735245990000|2024-12-26 20:46:30|113967.1|113917.1|113967.4|113917.4|113967.5|113917.5|113967.1|113917.1|3
1735246000000|2024-12-26 20:46:40|113967.5|113917.5|113967.5|113917.5|113967.8|113917.8|113967.3|113917.3|4
1735246020000|2024-12-26 20:47:00|113966.6|113916.6|113968.2|113918.2|113968.3|113918.3|113966.6|113916.6|7
1735246030000|2024-12-26 20:47:10|113968.1|113918.1|113967.6|113917.6|113968.1|113918.1|113967.6|113917.6|3
1735246040000|2024-12-26 20:47:20|113967.4|113917.4|113972.5|113922.5|113972.5|113922.5|113967.4|113917.4|6
1735246050000|2024-12-26 20:47:30|113972.4|113922.4|113972.4|113922.4|113972.4|113922.4|113972.4|113922.4|1
1735246060000|2024-12-26 20:47:40|113972.3|113922.3|113971.9|113921.9|113972.3|113922.3|113971.9|113921.9|2
1735246070000|2024-12-26 20:47:50|113971|113921|113968.6|113918.6|113971.9|113921.9|113968|113918|6
1735246080000|2024-12-26 20:48:00|113968.4|113918.4|113968.6|113918.6|113968.6|113918.6|113968.4|113918.4|3
1735246090000|2024-12-26 20:48:10|113969|113919|113968.7|113918.7|113969|113919|113968.7|113918.7|2
1735246100000|2024-12-26 20:48:20|113968.1|113918.1|113967.3|113917.3|113968.7|113918.7|113967.3|113917.3|6
1735246110000|2024-12-26 20:48:30|113967.4|113917.4|113967.6|113917.6|113967.6|113917.6|113967.3|113917.3|3
1735246120000|2024-12-26 20:48:40|113967.9|113917.9|113967.8|113917.8|113967.9|113917.9|113967.1|113917.1|7
1735246130000|2024-12-26 20:48:50|113967.9|113917.9|113966.1|113916.1|113967.9|113917.9|113966.1|113916.1|5
1735246140000|2024-12-26 20:49:00|113967.9|113917.9|113965.5|113915.5|113967.9|113917.9|113964.5|113914.5|5
1735246150000|2024-12-26 20:49:10|113966.8|113916.8|113969.2|113919.2|113969.3|113919.3|113966.8|113916.8|5
1735246160000|2024-12-26 20:49:20|113969.6|113919.6|113968|113918|113969.6|113919.6|113968|113918|2
1735246170000|2024-12-26 20:49:30|113967.7|113917.7|113968.7|113918.7|113969|113919|113967.7|113917.7|3
1735246180000|2024-12-26 20:49:40|113968.5|113918.5|113969|113919|113969|113919|113967.9|113917.9|5
1735246190000|2024-12-26 20:49:50|113968.7|113918.7|113968|113918|113968.7|113918.7|113968|113918|4
1735246200000|2024-12-26 20:50:00|113967.6|113917.6|113968.2|113918.2|113969.9|113919.9|113967.6|113917.6|9
1735246210000|2024-12-26 20:50:10|113968|113918|113968.2|113918.2|113968.3|113918.3|113968|113918|5
1735246220000|2024-12-26 20:50:20|113967.9|113917.9|113974|113924|113974|113924|113967.9|113917.9|5
1735246230000|2024-12-26 20:50:30|113973.9|113923.9|113974|113924|113974|113924|113973.9|113923.9|2
1735246240000|2024-12-26 20:50:40|113974.3|113924.3|113976|113926|113976.3|113926.3|113974.3|113924.3|7
1735246250000|2024-12-26 20:50:50|113975.2|113925.2|113977.6|113927.6|113977.6|113927.6|113974.8|113924.8|7
1735246260000|2024-12-26 20:51:00|113976.3|113926.3|113973.7|113923.7|113978.8|113928.8|113973.7|113923.7|14
1735246270000|2024-12-26 20:51:10|113973.8|113923.8|113965.3|113915.3|113973.8|113923.8|113965.3|113915.3|7
1735246280000|2024-12-26 20:51:20|113965.6|113915.6|113963.7|113913.7|113965.6|113915.6|113963.1|113913.1|5
1735246290000|2024-12-26 20:51:30|113963.8|113913.8|113963.8|113913.8|113964.4|113914.4|113963.7|113913.7|4
1735246300000|2024-12-26 20:51:40|113964|113914|113965.5|113915.5|113967.1|113917.1|113964|113914|6
1735246310000|2024-12-26 20:51:50|113965.6|113915.6|113965.6|113915.6|113965.6|113915.6|113965.6|113915.6|1
1735246320000|2024-12-26 20:52:00|113965.2|113915.2|113964.1|113914.1|113965.5|113915.5|113964.1|113914.1|5
1735246330000|2024-12-26 20:52:10|113964.5|113914.5|113966|113916|113966.7|113916.7|113964.5|113914.5|4
1735246340000|2024-12-26 20:52:20|113966.3|113916.3|113966.6|113916.6|113966.8|113916.8|113966.3|113916.3|4
1735246350000|2024-12-26 20:52:30|113966.7|113916.7|113965.8|113915.8|113966.7|113916.7|113965.8|113915.8|3
1735246360000|2024-12-26 20:52:40|113967.9|113917.9|113965|113915|113967.9|113917.9|113965|113915|6
1735246370000|2024-12-26 20:52:50|113964.9|113914.9|113965.8|113915.8|113965.8|113915.8|113964.9|113914.9|5
1735246380000|2024-12-26 20:53:00|113966.7|113916.7|113943.1|113893.1|113966.7|113916.7|113943.1|113893.1|13
1735246390000|2024-12-26 20:53:10|113947.1|113897.1|113957.4|113907.4|113957.4|113907.4|113947.1|113897.1|14
1735246400000|2024-12-26 20:53:20|113957.5|113907.5|113957.7|113907.7|113957.7|113907.7|113957|113907|5
1735246410000|2024-12-26 20:53:30|113957.8|113907.8|113957.7|113907.7|113957.8|113907.8|113955.7|113905.7|6
1735246420000|2024-12-26 20:53:40|113956.9|113906.9|113956.8|113906.8|113959.8|113909.8|113956.8|113906.8|10
1735246430000|2024-12-26 20:53:50|113954.7|113904.7|113953.9|113903.9|113955.6|113905.6|113950.4|113900.4|13
1735246440000|2024-12-26 20:54:00|113954.4|113904.4|113955.4|113905.4|113955.8|113905.8|113954.1|113904.1|5
1735246450000|2024-12-26 20:54:10|113954.5|113904.5|113955.2|113905.2|113955.3|113905.3|113948.2|113898.2|13
1735246460000|2024-12-26 20:54:20|113955.4|113905.4|113955.2|113905.2|113955.4|113905.4|113955.1|113905.1|6
1735246470000|2024-12-26 20:54:30|113955.1|113905.1|113955.3|113905.3|113955.3|113905.3|113955.1|113905.1|3
1735246480000|2024-12-26 20:54:40|113955.8|113905.8|113956.3|113906.3|113956.9|113906.9|113955.6|113905.6|9
1735246490000|2024-12-26 20:54:50|113956.9|113906.9|113956.1|113906.1|113958.6|113908.6|113956.1|113906.1|5
1735246500000|2024-12-26 20:55:00|113953.9|113903.9|113954|113904|113954|113904|113953.5|113903.5|5
1735246510000|2024-12-26 20:55:10|113953.9|113903.9|113953.4|113903.4|113953.9|113903.9|113953.4|113903.4|2
1735246520000|2024-12-26 20:55:20|113951.4|113901.4|113953.9|113903.9|113954.1|113904.1|113951.3|113901.3|8
1735246530000|2024-12-26 20:55:30|113954.8|113904.8|113959.7|113909.7|113964.2|113914.2|113954.8|113904.8|12
1735246540000|2024-12-26 20:55:40|113958.9|113908.9|113959.7|113909.7|113960.1|113910.1|113958.9|113908.9|9
1735246560000|2024-12-26 20:56:00|113960.2|113910.2|113958.8|113908.8|113960.2|113910.2|113958.8|113908.8|5
1735246570000|2024-12-26 20:56:10|113960.1|113910.1|113965.2|113915.2|113967.1|113917.1|113960.1|113910.1|6
1735246580000|2024-12-26 20:56:20|113964.9|113914.9|113964|113914|113964.9|113914.9|113964|113914|4
1735246590000|2024-12-26 20:56:30|113964.1|113914.1|113963.9|113913.9|113964.1|113914.1|113963.9|113913.9|3
1735246600000|2024-12-26 20:56:40|113964|113914|113962.1|113912.1|113964|113914|113961.9|113911.9|7
1735246610000|2024-12-26 20:56:50|113962.6|113912.6|113962.7|113912.7|113962.7|113912.7|113962.6|113912.6|2
1735246620000|2024-12-26 20:57:00|113964.7|113914.7|113962.6|113912.6|113964.7|113914.7|113962.6|113912.6|8
1735246630000|2024-12-26 20:57:10|113961.5|113911.5|113961.9|113911.9|113962|113912|113961.2|113911.2|4
1735246640000|2024-12-26 20:57:20|113962.2|113912.2|113962.6|113912.6|113962.6|113912.6|113962|113912|6
1735246650000|2024-12-26 20:57:30|113962.4|113912.4|113962.4|113912.4|113962.4|113912.4|113962.4|113912.4|1
1735246660000|2024-12-26 20:57:40|113962.1|113912.1|113962.2|113912.2|113964.8|113914.8|113961.4|113911.4|13
1735246670000|2024-12-26 20:57:50|113964.9|113914.9|113966.4|113916.4|113966.4|113916.4|113963.4|113913.4|5
1735246680000|2024-12-26 20:58:00|113966.3|113916.3|113966.1|113916.1|113966.3|113916.3|113966.1|113916.1|5
1735246690000|2024-12-26 20:58:10|113966|113916|113966.4|113916.4|113966.4|113916.4|113966|113916|2
1735246700000|2024-12-26 20:58:20|113965.6|113915.6|113964.5|113914.5|113966.5|113916.5|113964.5|113914.5|7
1735246720000|2024-12-26 20:58:40|113964.6|113914.6|113970.2|113920.2|113970.2|113920.2|113964.4|113914.4|9
1735246730000|2024-12-26 20:58:50|113969.4|113919.4|113969.4|113919.4|113969.5|113919.5|113969.4|113919.4|3
1735246740000|2024-12-26 20:59:00|113969.3|113919.3|113969.8|113919.8|113970.3|113920.3|113969.3|113919.3|5
1735246750000|2024-12-26 20:59:10|113969.4|113919.4|113967.4|113917.4|113969.9|113919.9|113967.4|113917.4|5
1735246760000|2024-12-26 20:59:20|113967.6|113917.6|113967.6|113917.6|113967.6|113917.6|113967.6|113917.6|1
1735246770000|2024-12-26 20:59:30|113967.4|113917.4|113966.9|113916.9|113967.5|113917.5|113966.9|113916.9|6
1735246780000|2024-12-26 20:59:40|113967.6|113917.6|113964.6|113914.6|113967.6|113917.6|113964.6|113914.6|10
1735246790000|2024-12-26 20:59:50|113964.7|113914.7|113961.7|113911.7|113966.4|113916.4|113961.7|113911.7|10
1735246800000|2024-12-26 21:00:00|113960.9|113910.9|113966.3|113916.3|113966.3|113916.3|113959.3|113909.3|11
1735246810000|2024-12-26 21:00:10|113966.4|113916.4|113967.8|113917.8|113967.8|113917.8|113966.4|113916.4|4
1735246820000|2024-12-26 21:00:20|113967.9|113917.9|113967.8|113917.8|113967.9|113917.9|113967.8|113917.8|2
1735246830000|2024-12-26 21:00:30|113967.9|113917.9|113967.7|113917.7|113968|113918|113967.7|113917.7|3
1735246840000|2024-12-26 21:00:40|113967.5|113917.5|113965.3|113915.3|113967.5|113917.5|113965.3|113915.3|6
1735246850000|2024-12-26 21:00:50|113965.5|113915.5|113965.8|113915.8|113966|113916|113965.5|113915.5|3
1735246860000|2024-12-26 21:01:00|113967.2|113917.2|113964.8|113914.8|113967.4|113917.4|113964.8|113914.8|4
1735246870000|2024-12-26 21:01:10|113964.4|113914.4|113967.8|113917.8|113967.8|113917.8|113963.9|113913.9|4
1735246880000|2024-12-26 21:01:20|113969.3|113919.3|113969.5|113919.5|113969.5|113919.5|113969.3|113919.3|2
1735246890000|2024-12-26 21:01:30|113969.4|113919.4|113969.5|113919.5|113969.5|113919.5|113969.4|113919.4|2
1735246900000|2024-12-26 21:01:40|113969.6|113919.6|113968.1|113918.1|113969.6|113919.6|113968.1|113918.1|3
1735246910000|2024-12-26 21:01:50|113968.2|113918.2|113968.1|113918.1|113968.2|113918.2|113968.1|113918.1|2
1735246920000|2024-12-26 21:02:00|113970.2|113920.2|113970.2|113920.2|113970.2|113920.2|113970.2|113920.2|1
1735246930000|2024-12-26 21:02:10|113970.8|113920.8|113969.2|113919.2|113970.8|113920.8|113969.2|113919.2|4
1735246940000|2024-12-26 21:02:20|113970.1|113920.1|113969.5|113919.5|113970.4|113920.4|113969.5|113919.5|4
1735246950000|2024-12-26 21:02:30|113969.3|113919.3|113968.8|113918.8|113969.3|113919.3|113968.6|113918.6|4
1735246960000|2024-12-26 21:02:40|113967|113917|113965.1|113915.1|113967.3|113917.3|113965|113915|9
1735246970000|2024-12-26 21:02:50|113966.4|113916.4|113967.8|113917.8|113970|113920|113966.4|113916.4|6
1735246980000|2024-12-26 21:03:00|113967.7|113917.7|113968|113918|113968.6|113918.6|113967.7|113917.7|9
1735246990000|2024-12-26 21:03:10|113967.8|113917.8|113967.8|113917.8|113967.9|113917.9|113967.8|113917.8|3
1735247000000|2024-12-26 21:03:20|113967.7|113917.7|113967.8|113917.8|113967.8|113917.8|113967.7|113917.7|2
1735247010000|2024-12-26 21:03:30|113967.7|113917.7|113967.2|113917.2|113968.2|113918.2|113967.2|113917.2|4
1735247020000|2024-12-26 21:03:40|113966.9|113916.9|113965.3|113915.3|113967.4|113917.4|113962.9|113912.9|6
1735247030000|2024-12-26 21:03:50|113965.8|113915.8|113962.3|113912.3|113965.8|113915.8|113962|113912|5
1735247040000|2024-12-26 21:04:00|113962.4|113912.4|113962.3|113912.3|113962.4|113912.4|113962.3|113912.3|2
1735247050000|2024-12-26 21:04:10|113962.6|113912.6|113961.1|113911.1|113962.6|113912.6|113959.1|113909.1|6
1735247060000|2024-12-26 21:04:20|113960.8|113910.8|113961.1|113911.1|113961.3|113911.3|113960.8|113910.8|8
1735247070000|2024-12-26 21:04:30|113961.3|113911.3|113961.8|113911.8|113961.8|113911.8|113960.8|113910.8|5
1735247080000|2024-12-26 21:04:40|113961.9|113911.9|113961|113911|113961.9|113911.9|113959|113909|10
1735247090000|2024-12-26 21:04:50|113961.3|113911.3|113961.6|113911.6|113961.6|113911.6|113961.3|113911.3|2
1735247100000|2024-12-26 21:05:00|113960.8|113910.8|113965.4|113915.4|113965.4|113915.4|113960.8|113910.8|6
1735247110000|2024-12-26 21:05:10|113965.6|113915.6|113965.4|113915.4|113965.6|113915.6|113965.4|113915.4|2
1735247120000|2024-12-26 21:05:20|113965.2|113915.2|113965.4|113915.4|113965.5|113915.5|113964.8|113914.8|5
1735247130000|2024-12-26 21:05:30|113965.5|113915.5|113965.5|113915.5|113965.6|113915.6|113965.5|113915.5|3
1735247140000|2024-12-26 21:05:40|113965.6|113915.6|113965.5|113915.5|113965.6|113915.6|113965.3|113915.3|6
1735247150000|2024-12-26 21:05:50|113967.5|113917.5|113968.3|113918.3|113968.3|113918.3|113967.5|113917.5|2
1735247160000|2024-12-26 21:06:00|113969.6|113919.6|113969.2|113919.2|113969.6|113919.6|113969|113919|5
1735247170000|2024-12-26 21:06:10|113968.5|113918.5|113960.6|113910.6|113969.2|113919.2|113960.6|113910.6|7
1735247180000|2024-12-26 21:06:20|113960.7|113910.7|113962.1|113912.1|113962.1|113912.1|113960.6|113910.6|4
1735247190000|2024-12-26 21:06:30|113962|113912|113962.1|113912.1|113962.1|113912.1|113962|113912|2
1735247200000|2024-12-26 21:06:40|113960.6|113910.6|113965.2|113915.2|113965.2|113915.2|113960.6|113910.6|5
1735247210000|2024-12-26 21:06:50|113964.8|113914.8|113965.2|113915.2|113965.2|113915.2|113960.6|113910.6|3
1735247220000|2024-12-26 21:07:00|113962.1|113912.1|113959.8|113909.8|113962.2|113912.2|113959.8|113909.8|4
1735247230000|2024-12-26 21:07:10|113960.4|113910.4|113961|113911|113962.1|113912.1|113960.4|113910.4|6
1735247240000|2024-12-26 21:07:20|113961.8|113911.8|113959.3|113909.3|113961.8|113911.8|113957.5|113907.5|9
1735247250000|2024-12-26 21:07:30|113957.4|113907.4|113961.2|113911.2|113961.2|113911.2|113951.9|113901.9|12
1735247260000|2024-12-26 21:07:40|113961|113911|113959|113909|113961.2|113911.2|113959|113909|7
1735247270000|2024-12-26 21:07:50|113959.3|113909.3|113959|113909|113961.2|113911.2|113959|113909|10
1735247280000|2024-12-26 21:08:00|113959.4|113909.4|113961|113911|113961.2|113911.2|113959.4|113909.4|3
1735247290000|2024-12-26 21:08:10|113960.7|113910.7|113961|113911|113961|113911|113957.8|113907.8|6
1735247300000|2024-12-26 21:08:20|113960.9|113910.9|113957.8|113907.8|113961|113911|113957.8|113907.8|7
1735247310000|2024-12-26 21:08:30|113958.2|113908.2|113960.5|113910.5|113960.5|113910.5|113958.2|113908.2|6
1735247320000|2024-12-26 21:08:40|113960.2|113910.2|113958.2|113908.2|113960.5|113910.5|113957.2|113907.2|4
1735247330000|2024-12-26 21:08:50|113958.7|113908.7|113958.2|113908.2|113958.7|113908.7|113958.1|113908.1|6
1735247340000|2024-12-26 21:09:00|113954.9|113904.9|113957.8|113907.8|113957.8|113907.8|113954.9|113904.9|4
1735247350000|2024-12-26 21:09:10|113956.9|113906.9|113962.4|113912.4|113962.4|113912.4|113956.9|113906.9|8
1735247360000|2024-12-26 21:09:20|113962|113912|113955.5|113905.5|113962|113912|113955.5|113905.5|9
1735247370000|2024-12-26 21:09:30|113955.3|113905.3|113954.6|113904.6|113956.7|113906.7|113954.6|113904.6|4
1735247380000|2024-12-26 21:09:40|113954.7|113904.7|113957.5|113907.5|113957.5|113907.5|113954.7|113904.7|10
1735247390000|2024-12-26 21:09:50|113957.4|113907.4|113957.3|113907.3|113957.4|113907.4|113957|113907|3
1735247400000|2024-12-26 21:10:00|113957.4|113907.4|113957.3|113907.3|113961.8|113911.8|113953.9|113903.9|18
1735247410000|2024-12-26 21:10:10|113957.1|113907.1|113959|113909|113959.5|113909.5|113956.8|113906.8|9
1735247420000|2024-12-26 21:10:20|113958.9|113908.9|113958.9|113908.9|113959|113909|113956.8|113906.8|5
1735247430000|2024-12-26 21:10:30|113958.8|113908.8|113958.3|113908.3|113960|113910|113958.3|113908.3|6
1735247440000|2024-12-26 21:10:40|113955.1|113905.1|113958.2|113908.2|113958.2|113908.2|113955.1|113905.1|6
1735247450000|2024-12-26 21:10:50|113960.7|113910.7|113955.7|113905.7|113960.9|113910.9|113954.2|113904.2|9
1735247460000|2024-12-26 21:11:00|113954.1|113904.1|113954|113904|113954.4|113904.4|113953.5|113903.5|5
1735247470000|2024-12-26 21:11:10|113954.3|113904.3|113961.1|113911.1|113961.1|113911.1|113954|113904|9
1735247480000|2024-12-26 21:11:20|113960.5|113910.5|113962.6|113912.6|113962.6|113912.6|113960.3|113910.3|7
1735247490000|2024-12-26 21:11:30|113962.5|113912.5|113962.5|113912.5|113962.5|113912.5|113962.4|113912.4|3
1735247500000|2024-12-26 21:11:40|113963.3|113913.3|113963.3|113913.3|113963.3|113913.3|113963.3|113913.3|1
1735247510000|2024-12-26 21:11:50|113963.9|113913.9|113961.7|113911.7|113964.8|113914.8|113961.7|113911.7|7
1735247520000|2024-12-26 21:12:00|113961.2|113911.2|113958.7|113908.7|113961.4|113911.4|113958.7|113908.7|7
1735247530000|2024-12-26 21:12:10|113958.1|113908.1|113963.2|113913.2|113963.2|113913.2|113958.1|113908.1|6
1735247540000|2024-12-26 21:12:20|113963.1|113913.1|113963.1|113913.1|113963.4|113913.4|113963.1|113913.1|4
1735247560000|2024-12-26 21:12:40|113962.3|113912.3|113961.9|113911.9|113962.3|113912.3|113961.9|113911.9|2
1735247570000|2024-12-26 21:12:50|113961|113911|113960.9|113910.9|113961.4|113911.4|113960.9|113910.9|4
1735247580000|2024-12-26 21:13:00|113960.8|113910.8|113960.8|113910.8|113960.8|113910.8|113960.7|113910.7|3
1735247590000|2024-12-26 21:13:10|113960.9|113910.9|113961.1|113911.1|113961.1|113911.1|113960.8|113910.8|6
1735247600000|2024-12-26 21:13:20|113959.5|113909.5|113961.2|113911.2|113961.2|113911.2|113959.5|113909.5|5
1735247610000|2024-12-26 21:13:30|113961.3|113911.3|113961.2|113911.2|113961.3|113911.3|113961.2|113911.2|2
1735247620000|2024-12-26 21:13:40|113961.1|113911.1|113960.9|113910.9|113961.2|113911.2|113960.9|113910.9|3
1735247630000|2024-12-26 21:13:50|113960.7|113910.7|113960.8|113910.8|113961.3|113911.3|113960.7|113910.7|4
1735247640000|2024-12-26 21:14:00|113960.4|113910.4|113960.9|113910.9|113961|113911|113960.4|113910.4|6
1735247650000|2024-12-26 21:14:10|113961|113911|113960.9|113910.9|113961|113911|113958.3|113908.3|4
1735247660000|2024-12-26 21:14:20|113960.6|113910.6|113961|113911|113961|113911|113960.6|113910.6|2
1735247670000|2024-12-26 21:14:30|113961.1|113911.1|113960.9|113910.9|113961.2|113911.2|113960.9|113910.9|5
1735247680000|2024-12-26 21:14:40|113960.7|113910.7|113963.9|113913.9|113963.9|113913.9|113960.7|113910.7|3
1735247690000|2024-12-26 21:14:50|113963.6|113913.6|113960.8|113910.8|113963.8|113913.8|113960.8|113910.8|4
1735247700000|2024-12-26 21:15:00|113960.7|113910.7|113960|113910|113961|113911|113960|113910|8
1735247710000|2024-12-26 21:15:10|113959.7|113909.7|113960.1|113910.1|113960.1|113910.1|113959.7|113909.7|2
1735247720000|2024-12-26 21:15:20|113960.7|113910.7|113959.7|113909.7|113960.8|113910.8|113957.6|113907.6|8
1735247730000|2024-12-26 21:15:30|113959.9|113909.9|113959.6|113909.6|113959.9|113909.9|113959.6|113909.6|2
1735247740000|2024-12-26 21:15:40|113959.3|113909.3|113961.5|113911.5|113961.5|113911.5|113959.3|113909.3|3
1735247750000|2024-12-26 21:15:50|113961.8|113911.8|113962.7|113912.7|113963.3|113913.3|113955.5|113905.5|9
1735247760000|2024-12-26 21:16:00|113961.6|113911.6|113960.1|113910.1|113961.6|113911.6|113958.9|113908.9|8
1735247770000|2024-12-26 21:16:10|113959.9|113909.9|113963.2|113913.2|113963.2|113913.2|113959.9|113909.9|6
1735247780000|2024-12-26 21:16:20|113962.8|113912.8|113963.4|113913.4|113963.5|113913.5|113962.8|113912.8|4
1735247790000|2024-12-26 21:16:30|113963.3|113913.3|113965|113915|113965.3|113915.3|113963.3|113913.3|5
1735247800000|2024-12-26 21:16:40|113966.3|113916.3|113968.3|113918.3|113968.3|113918.3|113966.3|113916.3|5
1735247810000|2024-12-26 21:16:50|113968.1|113918.1|113968.3|113918.3|113968.3|113918.3|113968.1|113918.1|2
1735247820000|2024-12-26 21:17:00|113968.6|113918.6|113959.8|113909.8|113968.6|113918.6|113957.4|113907.4|10
1735247830000|2024-12-26 21:17:10|113960.4|113910.4|113959.9|113909.9|113960.4|113910.4|113959.8|113909.8|3
1735247840000|2024-12-26 21:17:20|113959.8|113909.8|113960.3|113910.3|113961.9|113911.9|113959.8|113909.8|6
1735247850000|2024-12-26 21:17:30|113960.4|113910.4|113961.2|113911.2|113961.2|113911.2|113960.4|113910.4|3
1735247860000|2024-12-26 21:17:40|113961.4|113911.4|113960.4|113910.4|113961.5|113911.5|113960.4|113910.4|7
1735247870000|2024-12-26 21:17:50|113959.4|113909.4|113960|113910|113960|113910|113958.9|113908.9|5
1735247880000|2024-12-26 21:18:00|113959.6|113909.6|113947.6|113897.6|113959.6|113909.6|113941.1|113891.1|26
1735247890000|2024-12-26 21:18:10|113948.3|113898.3|113948|113898|113948.6|113898.6|113948|113898|3
1735247900000|2024-12-26 21:18:20|113948.2|113898.2|113948.1|113898.1|113948.4|113898.4|113947.8|113897.8|6
1735247910000|2024-12-26 21:18:30|113948|113898|113948.2|113898.2|113948.2|113898.2|113948|113898|3
1735247920000|2024-12-26 21:18:40|113948.4|113898.4|113948.2|113898.2|113948.4|113898.4|113947.8|113897.8|6
1735247930000|2024-12-26 21:18:50|113948.3|113898.3|113948.2|113898.2|113948.5|113898.5|113948.2|113898.2|4
1735247940000|2024-12-26 21:19:00|113948.1|113898.1|113945.1|113895.1|113949.1|113899.1|113942.4|113892.4|11
1735247950000|2024-12-26 21:19:10|113945.9|113895.9|113950.9|113900.9|113951|113901|113945|113895|13
1735247960000|2024-12-26 21:19:20|113950.5|113900.5|113950.8|113900.8|113951|113901|113950.5|113900.5|5
1735247970000|2024-12-26 21:19:30|113950.5|113900.5|113950.8|113900.8|113951.3|113901.3|113950.5|113900.5|4
1735247980000|2024-12-26 21:19:40|113950.4|113900.4|113948.7|113898.7|113950.4|113900.4|113946.1|113896.1|6
1735247990000|2024-12-26 21:19:50|113948.4|113898.4|113948.8|113898.8|113948.8|113898.8|113948.4|113898.4|4
1735248000000|2024-12-26 21:20:00|113949|113899|113948.8|113898.8|113949|113899|113948.5|113898.5|7
1735248010000|2024-12-26 21:20:10|113948.6|113898.6|113949.8|113899.8|113949.8|113899.8|113945.7|113895.7|11
1735248020000|2024-12-26 21:20:20|113949.3|113899.3|113949.8|113899.8|113950.2|113900.2|113949.3|113899.3|6
1735248030000|2024-12-26 21:20:30|113950|113900|113949|113899|113950|113900|113949|113899|4
1735248040000|2024-12-26 21:20:40|113948.7|113898.7|113948.9|113898.9|113949|113899|113948.7|113898.7|8
1735248050000|2024-12-26 21:20:50|113949.1|113899.1|113960.3|113910.3|113960.3|113910.3|113948.9|113898.9|11
1735248060000|2024-12-26 21:21:00|113960.5|113910.5|113958.7|113908.7|113960.5|113910.5|113958.7|113908.7|4
1735248070000|2024-12-26 21:21:10|113963.8|113913.8|113957.5|113907.5|113965.3|113915.3|113955.3|113905.3|12
1735248080000|2024-12-26 21:21:20|113957.3|113907.3|113957.7|113907.7|113957.8|113907.8|113957.3|113907.3|6
1735248090000|2024-12-26 21:21:30|113957.5|113907.5|113955.3|113905.3|113957.5|113907.5|113955.3|113905.3|5
1735248100000|2024-12-26 21:21:40|113954.5|113904.5|113955.1|113905.1|113956.2|113906.2|113954.5|113904.5|8
1735248120000|2024-12-26 21:22:00|113955.3|113905.3|113955.2|113905.2|113955.3|113905.3|113955.1|113905.1|4
1735248130000|2024-12-26 21:22:10|113954.9|113904.9|113952.9|113902.9|113954.9|113904.9|113952.8|113902.8|6
1735248140000|2024-12-26 21:22:20|113953|113903|113952.9|113902.9|113953.8|113903.8|113952.9|113902.9|4
1735248150000|2024-12-26 21:22:30|113955.4|113905.4|113952.7|113902.7|113955.4|113905.4|113952.3|113902.3|5
1735248160000|2024-12-26 21:22:40|113952|113902|113949.9|113899.9|113953.3|113903.3|113949.9|113899.9|8
1735248170000|2024-12-26 21:22:50|113950.7|113900.7|113950.7|113900.7|113950.7|113900.7|113950.7|113900.7|1
1735248180000|2024-12-26 21:23:00|113950.5|113900.5|113950.9|113900.9|113950.9|113900.9|113949.5|113899.5|5
1735248190000|2024-12-26 21:23:10|113953.1|113903.1|113953.1|113903.1|113953.3|113903.3|113953|113903|5
1735248200000|2024-12-26 21:23:20|113950.9|113900.9|113949.9|113899.9|113950.9|113900.9|113949.9|113899.9|3
1735248210000|2024-12-26 21:23:30|113950.2|113900.2|113949.7|113899.7|113950.9|113900.9|113949.3|113899.3|5
1735248220000|2024-12-26 21:23:40|113949.4|113899.4|113948|113898|113949.6|113899.6|113948|113898|6
1735248230000|2024-12-26 21:23:50|113948.4|113898.4|113949.7|113899.7|113949.7|113899.7|113948.1|113898.1|6
1735248240000|2024-12-26 21:24:00|113953.4|113903.4|113953.2|113903.2|113953.4|113903.4|113950.9|113900.9|10
1735248250000|2024-12-26 21:24:10|113953|113903|113953.3|113903.3|113953.4|113903.4|113953|113903|4
1735248260000|2024-12-26 21:24:20|113953.1|113903.1|113953.1|113903.1|113953.3|113903.3|113953.1|113903.1|5
1735248270000|2024-12-26 21:24:30|113953.2|113903.2|113955.5|113905.5|113955.9|113905.9|113953.2|113903.2|6
1735248280000|2024-12-26 21:24:40|113955.9|113905.9|113955.5|113905.5|113955.9|113905.9|113955.5|113905.5|2
1735248290000|2024-12-26 21:24:50|113955.9|113905.9|113955.9|113905.9|113955.9|113905.9|113955.9|113905.9|1
1735248300000|2024-12-26 21:25:00|113956|113906|113956|113906|113956|113906|113956|113906|1
1735248310000|2024-12-26 21:25:10|113952.8|113902.8|113942.1|113892.1|113952.8|113902.8|113942.1|113892.1|11
1735248320000|2024-12-26 21:25:20|113942.8|113892.8|113945.5|113895.5|113946.1|113896.1|113942.2|113892.2|17
1735248330000|2024-12-26 21:25:30|113943.5|113893.5|113945.3|113895.3|113945.3|113895.3|113943.4|113893.4|5
1735248340000|2024-12-26 21:25:40|113945.1|113895.1|113945.9|113895.9|113945.9|113895.9|113943.2|113893.2|8
1735248350000|2024-12-26 21:25:50|113945.8|113895.8|113945.9|113895.9|113946|113896|113945.8|113895.8|4
1735248360000|2024-12-26 21:26:00|113946.3|113896.3|113931.3|113881.3|113946.4|113896.4|113930.7|113880.7|12
1735248370000|2024-12-26 21:26:10|113929.8|113879.8|113932.9|113882.9|113932.9|113882.9|113928|113878|9
1735248390000|2024-12-26 21:26:30|113933|113883|113932.4|113882.4|113933|113883|113932.3|113882.3|8
1735248400000|2024-12-26 21:26:40|113930.7|113880.7|113924.2|113874.2|113930.7|113880.7|113923.7|113873.7|5
1735248410000|2024-12-26 21:26:50|113924.6|113874.6|113924.2|113874.2|113924.6|113874.6|113924.2|113874.2|2
1735248420000|2024-12-26 21:27:00|113923.9|113873.9|113924.2|113874.2|113924.2|113874.2|113923.9|113873.9|2
1735248430000|2024-12-26 21:27:10|113930.6|113880.6|113932.7|113882.7|113932.7|113882.7|113930.6|113880.6|8
1735248440000|2024-12-26 21:27:20|113931.1|113881.1|113932.7|113882.7|113932.7|113882.7|113930.7|113880.7|8
1735248450000|2024-12-26 21:27:30|113931.3|113881.3|113932.3|113882.3|113932.7|113882.7|113931.3|113881.3|5
1735248460000|2024-12-26 21:27:40|113929.9|113879.9|113928.2|113878.2|113929.9|113879.9|113928.2|113878.2|6
1735248470000|2024-12-26 21:27:50|113928.1|113878.1|113932.1|113882.1|113932.1|113882.1|113928.1|113878.1|4
1735248480000|2024-12-26 21:28:00|113932.7|113882.7|113935.8|113885.8|113935.8|113885.8|113932.7|113882.7|5
1735248490000|2024-12-26 21:28:10|113934.4|113884.4|113937.3|113887.3|113937.3|113887.3|113932.2|113882.2|5
1735248500000|2024-12-26 21:28:20|113935.9|113885.9|113921.8|113871.8|113935.9|113885.9|113921.8|113871.8|6
1735248510000|2024-12-26 21:28:30|113924.1|113874.1|113924.1|113874.1|113924.1|113874.1|113924.1|113874.1|1
1735248520000|2024-12-26 21:28:40|113923.5|113873.5|113923|113873|113923.5|113873.5|113923|113873|2
1735248530000|2024-12-26 21:28:50|113922.9|113872.9|113919.8|113869.8|113922.9|113872.9|113919.8|113869.8|2
1735248540000|2024-12-26 21:29:00|113919.7|113869.7|113923.2|113873.2|113923.2|113873.2|113919.7|113869.7|5
1735248550000|2024-12-26 21:29:10|113923.6|113873.6|113920.1|113870.1|113923.6|113873.6|113920.1|113870.1|6
1735248560000|2024-12-26 21:29:20|113919.7|113869.7|113921.1|113871.1|113921.1|113871.1|113919.7|113869.7|3
1735248570000|2024-12-26 21:29:30|113920.7|113870.7|113919.9|113869.9|113920.7|113870.7|113919.9|113869.9|2
1735248580000|2024-12-26 21:29:40|113920.4|113870.4|113921.6|113871.6|113921.6|113871.6|113920.4|113870.4|3
1735248590000|2024-12-26 21:29:50|113921|113871|113918.3|113868.3|113921|113871|113917.1|113867.1|8
1735248600000|2024-12-26 21:30:00|113919.5|113869.5|113929.5|113879.5|113929.5|113879.5|113919.5|113869.5|6
1735248610000|2024-12-26 21:30:10|113930.8|113880.8|113931.9|113881.9|113933.6|113883.6|113930.8|113880.8|6
1735248620000|2024-12-26 21:30:20|113931.8|113881.8|113931.8|113881.8|113931.8|113881.8|113931.8|113881.8|1
1735248630000|2024-12-26 21:30:30|113931.9|113881.9|113929.3|113879.3|113931.9|113881.9|113929.3|113879.3|2
1735248640000|2024-12-26 21:30:40|113930.3|113880.3|113929.9|113879.9|113930.7|113880.7|113929.8|113879.8|5
1735248650000|2024-12-26 21:30:50|113929.6|113879.6|113929.9|113879.9|113929.9|113879.9|113929.6|113879.6|2
1735248660000|2024-12-26 21:31:00|113927.2|113877.2|113933.9|113883.9|113934|113884|113927|113877|4
1735248670000|2024-12-26 21:31:10|113933.8|113883.8|113923.8|113873.8|113933.9|113883.9|113920.9|113870.9|13
1735248680000|2024-12-26 21:31:20|113925.2|113875.2|113925.9|113875.9|113925.9|113875.9|113925.2|113875.2|2
1735248690000|2024-12-26 21:31:30|113928|113878|113926.4|113876.4|113928|113878|113926.4|113876.4|4
1735248700000|2024-12-26 21:31:40|113922.9|113872.9|113922.9|113872.9|113922.9|113872.9|113922.9|113872.9|1
1735248710000|2024-12-26 21:31:50|113923.1|113873.1|113924.9|113874.9|113924.9|113874.9|113923.1|113873.1|3
1735248720000|2024-12-26 21:32:00|113924.8|113874.8|113924.8|113874.8|113924.9|113874.9|113924.6|113874.6|5
1735248730000|2024-12-26 21:32:10|113924.7|113874.7|113928.1|113878.1|113928.2|113878.2|113924.7|113874.7|4
1735248740000|2024-12-26 21:32:20|113928.2|113878.2|113928.1|113878.1|113928.2|113878.2|113928.1|113878.1|2
1735248750000|2024-12-26 21:32:30|113929.7|113879.7|113929.7|113879.7|113929.7|113879.7|113929.7|113879.7|1
1735248760000|2024-12-26 21:32:40|113924.6|113874.6|113924.8|113874.8|113924.8|113874.8|113924.2|113874.2|5
1735248770000|2024-12-26 21:32:50|113924.1|113874.1|113924.8|113874.8|113925|113875|113924.1|113874.1|3
1735248780000|2024-12-26 21:33:00|113925.5|113875.5|113930.3|113880.3|113930.3|113880.3|113924.8|113874.8|3
1735248790000|2024-12-26 21:33:10|113930.4|113880.4|113930.3|113880.3|113930.4|113880.4|113930.3|113880.3|4
1735248800000|2024-12-26 21:33:20|113929|113879|113930.3|113880.3|113930.3|113880.3|113928.9|113878.9|3
1735248810000|2024-12-26 21:33:30|113924.8|113874.8|113924.8|113874.8|113924.8|113874.8|113924.8|113874.8|1
1735248830000|2024-12-26 21:33:50|113925|113875|113924.8|113874.8|113925|113875|113924.8|113874.8|4
1735248840000|2024-12-26 21:34:00|113924.4|113874.4|113928.5|113878.5|113930.6|113880.6|113924.4|113874.4|9
1735248850000|2024-12-26 21:34:10|113927.8|113877.8|113927.6|113877.6|113927.8|113877.8|113927.5|113877.5|3
1735248860000|2024-12-26 21:34:20|113928.3|113878.3|113928.5|113878.5|113928.5|113878.5|113928.3|113878.3|2
1735248870000|2024-12-26 21:34:30|113928.6|113878.6|113925|113875|113928.6|113878.6|113924.9|113874.9|4
1735248880000|2024-12-26 21:34:40|113924.8|113874.8|113924.8|113874.8|113924.9|113874.9|113924.8|113874.8|3
1735248890000|2024-12-26 21:34:50|113925|113875|113930.5|113880.5|113930.5|113880.5|113925|113875|3
1735248910000|2024-12-26 21:35:10|113928.6|113878.6|113924.4|113874.4|113928.6|113878.6|113924.4|113874.4|5
1735248920000|2024-12-26 21:35:20|113924.2|113874.2|113923.9|113873.9|113924.2|113874.2|113923.9|113873.9|3
1735248930000|2024-12-26 21:35:30|113923.8|113873.8|113920.5|113870.5|113923.8|113873.8|113920.5|113870.5|5
1735248950000|2024-12-26 21:35:50|113915.7|113865.7|113915.6|113865.6|113915.7|113865.7|113915.6|113865.6|2
1735248960000|2024-12-26 21:36:00|113915.4|113865.4|113914.7|113864.7|113915.6|113865.6|113914.7|113864.7|5
1735248970000|2024-12-26 21:36:10|113920.3|113870.3|113920.3|113870.3|113920.3|113870.3|113920.3|113870.3|1
1735248990000|2024-12-26 21:36:30|113920.4|113870.4|113922.8|113872.8|113922.8|113872.8|113919.5|113869.5|5
1735249000000|2024-12-26 21:36:40|113923.4|113873.4|113922.1|113872.1|113924.8|113874.8|113922.1|113872.1|4
1735249010000|2024-12-26 21:36:50|113921|113871|113919.9|113869.9|113921|113871|113919.9|113869.9|9
1735249020000|2024-12-26 21:37:00|113920.1|113870.1|113919.9|113869.9|113920.1|113870.1|113919.9|113869.9|3
1735249030000|2024-12-26 21:37:10|113920.1|113870.1|113916.2|113866.2|113920.1|113870.1|113916.2|113866.2|5
1735249040000|2024-12-26 21:37:20|113916.3|113866.3|113916.3|113866.3|113916.3|113866.3|113916.3|113866.3|1
1735249050000|2024-12-26 21:37:30|113916.2|113866.2|113915.9|113865.9|113916.2|113866.2|113915.9|113865.9|4
1735249060000|2024-12-26 21:37:40|113919|113869|113919|113869|113919.1|113869.1|113919|113869|3
1735249070000|2024-12-26 21:37:50|113919.2|113869.2|113919.3|113869.3|113919.3|113869.3|113919.2|113869.2|2
1735249080000|2024-12-26 21:38:00|113919.2|113869.2|113919.3|113869.3|113919.3|113869.3|113919|113869|4
1735249090000|2024-12-26 21:38:10|113916.3|113866.3|113916.2|113866.2|113917.5|113867.5|113916.1|113866.1|5
1735249100000|2024-12-26 21:38:20|113916.3|113866.3|113916.3|113866.3|113916.3|113866.3|113916.2|113866.2|3
1735249110000|2024-12-26 21:38:30|113918.3|113868.3|113923|113873|113923|113873|113918.3|113868.3|4
1735249120000|2024-12-26 21:38:40|113921.7|113871.7|113920.9|113870.9|113921.7|113871.7|113920.9|113870.9|3
1735249140000|2024-12-26 21:39:00|113921|113871|113916.5|113866.5|113921|113871|113916.5|113866.5|2
1735249150000|2024-12-26 21:39:10|113913|113863|113916.4|113866.4|113916.8|113866.8|113913|113863|4
1735249160000|2024-12-26 21:39:20|113916|113866|113916.3|113866.3|113916.3|113866.3|113915.9|113865.9|3
1735249170000|2024-12-26 21:39:30|113919.2|113869.2|113919.2|113869.2|113919.3|113869.3|113919.2|113869.2|3
1735249180000|2024-12-26 21:39:40|113919.3|113869.3|113920.8|113870.8|113921.1|113871.1|113919.3|113869.3|6
1735249190000|2024-12-26 21:39:50|113919.2|113869.2|113916.9|113866.9|113919.2|113869.2|113916.9|113866.9|4
1735249200000|2024-12-26 21:40:00|113916.3|113866.3|113914.2|113864.2|113916.3|113866.3|113914.2|113864.2|7
1735249210000|2024-12-26 21:40:10|113913.2|113863.2|113913.2|113863.2|113913.2|113863.2|113913.2|113863.2|1
1735249220000|2024-12-26 21:40:20|113908.1|113858.1|113913.2|113863.2|113913.7|113863.7|113908.1|113858.1|4
1735249230000|2024-12-26 21:40:30|113912.4|113862.4|113910.3|113860.3|113912.4|113862.4|113910.1|113860.1|5
1735249240000|2024-12-26 21:40:40|113912.1|113862.1|113913.5|113863.5|113914.6|113864.6|113911.5|113861.5|7
1735249250000|2024-12-26 21:40:50|113912.6|113862.6|113976.9|113926.9|113980.7|113930.7|113912.6|113862.6|32
1735249260000|2024-12-26 21:41:00|113977.9|113927.9|113977.3|113927.3|113978.8|113928.8|113976.9|113926.9|6
1735249270000|2024-12-26 21:41:10|113977.4|113927.4|113979.7|113929.7|113980.8|113930.8|113977.4|113927.4|6
1735249280000|2024-12-26 21:41:20|113980.5|113930.5|113976.2|113926.2|113980.5|113930.5|113972.5|113922.5|18
1735249290000|2024-12-26 21:41:30|113976.5|113926.5|113975.2|113925.2|113976.5|113926.5|113975.2|113925.2|3
1735249300000|2024-12-26 21:41:40|113976.2|113926.2|113976.2|113926.2|113976.2|113926.2|113976.2|113926.2|1
1735249310000|2024-12-26 21:41:50|113976.3|113926.3|113976.2|113926.2|113976.3|113926.3|113976.2|113926.2|2
1735249320000|2024-12-26 21:42:00|113978.1|113928.1|113974.6|113924.6|113978.1|113928.1|113972.7|113922.7|11
1735249330000|2024-12-26 21:42:10|113974.2|113924.2|113967.6|113917.6|113977.7|113927.7|113965.6|113915.6|8
1735249340000|2024-12-26 21:42:20|113962.6|113912.6|113998.3|113863|114000.9|113914.9|113955.4|113863|14
1735249350000|2024-12-26 21:42:30|113998.4|113858|113994.5|113852.3|114001.1|113861.6|113994.5|113852.3|12
1735249360000|2024-12-26 21:42:40|113993.4|113847.3|113985.1|113838.3|113993.4|113850.2|113976|113834.4|9
1735249370000|2024-12-26 21:42:50|113985.2|113838.1|113982.9|113838.5|113985.2|113838.5|113982.9|113838.1|3
1735249380000|2024-12-26 21:43:00|113983.3|113838.1|113984|113837.4|113984|113838.1|113983.3|113837.4|5
1735249390000|2024-12-26 21:43:10|113983.7|113837.7|113983.1|113834.7|113984.2|113841.8|113980.2|113830.5|6
1735249400000|2024-12-26 21:43:20|113976.1|113830.7|113976.6|113830.2|113976.6|113830.7|113976.1|113830.2|4
1735249410000|2024-12-26 21:43:30|113976.3|113830.5|113976.9|113830.2|113976.9|113830.5|113976.3|113825.3|6
1735249420000|2024-12-26 21:43:40|113976.3|113824.2|113976.1|113824.8|113976.3|113824.8|113976.1|113824.2|5
1735249430000|2024-12-26 21:43:50|113984.3|113819.4|113983.7|113803.1|113994.6|113819.4|113983.7|113803.1|6
1735249440000|2024-12-26 21:44:00|113989.7|113796.2|113970.4|113802.7|113989.7|113802.8|113970.4|113796.2|7
1735249450000|2024-12-26 21:44:10|113980.4|113816.8|113969.8|113817.9|113980.4|113818|113969|113816.8|6
1735249460000|2024-12-26 21:44:20||113818||113818||113818||113818|1
1735249470000|2024-12-26 21:44:30|113970.5|113817.3|113966.5|113817.3|113970.5|113817.3|113966.5|113817.3|2
1735249480000|2024-12-26 21:44:40|113974.4|113804.4|113979.8|113833.7|113982.2|113833.7|113961.1|113798.5|11
1735249490000|2024-12-26 21:44:50|113970.6|113842.6|113968.7|113840.3|113971.2|113844.5|113967.5|113840.3|7
1735249500000|2024-12-26 21:45:00|113970.2|113840.5|113927.3|113877.3|113970.2|113877.5|113926.9|113833.2|6
1735249510000|2024-12-26 21:45:10|113927.4|113877.4|113927.3|113877.3|113927.4|113877.4|113927.3|113877.3|2
1735249520000|2024-12-26 21:45:20|113926.7|113876.7|113927|113877|113927.8|113877.8|113926.7|113876.7|4
1735249530000|2024-12-26 21:45:30|113964.3|113837.2|113985.6|113814|113985.6|113837.2|113964.3|113814|4
1735249540000|2024-12-26 21:45:40|113981.2|113810.5|113976.7|113806.7|113981.2|113810.5|113976.7|113802.2|6
1735249550000|2024-12-26 21:45:50|113976.3|113805.7|113976.2|113805.7|113976.3|113805.7|113976.2|113805.7|3
1735249560000|2024-12-26 21:46:00|113976.7|113805.9|113954.6|113823.5|113976.7|113867|113917|113805.9|7
1735249570000|2024-12-26 21:46:10|113954.7|113823.4|113950.2|113824.9|113954.7|113862|113911.6|113820.1|7
1735249580000|2024-12-26 21:46:20|113950.3|113824.8|113950.4|113822.4|113950.4|113824.8|113950.3|113822.4|4
1735249590000|2024-12-26 21:46:30|113950.3|113822.3|113949.5|113820.5|113950.3|113822.3|113943|113818|9
1735249600000|2024-12-26 21:46:40|113945.8|113819|113906.3|113856.3|113945.8|113856.3|113905|113819|5
1735249610000|2024-12-26 21:46:50|113906.4|113856.4|113933.1|113883.1|113964.3|113883.1|113905.7|113823.3|13
1735249620000|2024-12-26 21:47:00|113927|113877|113941.4|113891.4|113941.4|113891.4|113926|113876|11
1735249630000|2024-12-26 21:47:10|113940.3|113890.3|113939|113889|113941.4|113891.4|113930.1|113880.1|16
1735249640000|2024-12-26 21:47:20|113940.2|113890.2|113939.2|113889.2|113941.2|113891.2|113939.2|113889.2|7
1735249650000|2024-12-26 21:47:30|113937.1|113887.1|113938.6|113888.6|113942.8|113892.8|113937.1|113887.1|10
1735249660000|2024-12-26 21:47:40|113938.3|113888.3|113941.3|113891.3|113941.6|113891.6|113938.3|113888.3|10
1735249670000|2024-12-26 21:47:50|113924.7|113874.7|113947.4|113897.4|113983.8|113903.6|113924.7|113858|17
1735249680000|2024-12-26 21:48:00|113947.2|113897.2|113945.6|113895.6|113947.2|113897.2|113945.4|113895.4|6
1735249700000|2024-12-26 21:48:20|113945.7|113895.7|113945.2|113895.2|114000.9|113895.7|113945.2|113840|6
1735249710000|2024-12-26 21:48:30|113945.3|113895.3|113947|113897|113947|113897|113945.3|113895.3|2
1735249720000|2024-12-26 21:48:40|113988.1|113860.4|113991.9|113858|113991.9|113860.4|113988.1|113858|5
1735249730000|2024-12-26 21:48:50|113993.7|113856.3|113949.3|113899.3|113993.7|113899.7|113949.1|113856.3|7
1735249740000|2024-12-26 21:49:00|113949.4|113899.4|113950|113900|113950|113900|113949|113899|6
1735249750000|2024-12-26 21:49:10|113949.8|113899.8|113949.8|113899.8|113950.2|113900.2|113949.6|113899.6|5
1735249760000|2024-12-26 21:49:20|114025.6|113827.4|114026.5|113826.5|114026.8|113827.4|114025.5|113825.5|5
1735249770000|2024-12-26 21:49:30|114025.4|113825.4|114026.5|113826.5|114026.6|113826.6|114025.4|113825.4|4
1735249780000|2024-12-26 21:49:40|113946.5|113896.5|113948.5|113898.5|113948.7|113898.7|113946.5|113896.5|8
1735249790000|2024-12-26 21:49:50|113948.4|113898.4|113948.3|113898.3|113948.4|113898.4|113947.7|113897.7|14
1735249800000|2024-12-26 21:50:00|113947.9|113897.9|113948.3|113898.3|113948.9|113898.9|113947.9|113897.9|6
1735249810000|2024-12-26 21:50:10|113948.2|113898.2|113989|113860.1|113989|113899.3|113947.7|113860.1|10
1735249820000|2024-12-26 21:50:20|113989.5|113859.5|113989.5|113859.5|113989.5|113859.5|113989.5|113859.5|2
1735249830000|2024-12-26 21:50:30|113989.6|113859.4|113989.7|113859.3|113989.7|113859.4|113989.6|113859.3|4
1735249840000|2024-12-26 21:50:40|113989.5|113859.5|113949.2|113899.2|113989.5|113899.2|113949|113859.5|4
1735249850000|2024-12-26 21:50:50|113949.1|113899.1|113949.1|113899.1|113949.1|113899.1|113949.1|113899.1|1
1735249860000|2024-12-26 21:51:00|113949.2|113899.2|113949.3|113899.3|113949.5|113899.5|113949.2|113899.2|5
1735249870000|2024-12-26 21:51:10|113989.7|113860.3|113990.1|113859.9|113990.1|113860.3|113989.7|113859.9|2
1735249880000|2024-12-26 21:51:20|113990|113860|113990|113860.1|113990|113860.1|113990|113860|2
1735249890000|2024-12-26 21:51:30|113990.2|113859.8|113950.1|113900.1|113990.9|113900.1|113950.1|113859.8|7
1735249900000|2024-12-26 21:51:40|113950|113900|113950.6|113900.6|113950.6|113900.6|113949.9|113899.9|7
1735249910000|2024-12-26 21:51:50|113950|113900|113971.9|113921.9|113971.9|113921.9|113949.9|113899.9|14
1735249920000|2024-12-26 21:52:00|113970.5|113920.5|113974|113924|113974|113924|113970.5|113920.5|6
1735249930000|2024-12-26 21:52:10|113974.1|113924.1|113973.5|113923.5|113974.8|113924.8|113973.5|113923.5|4
1735249940000|2024-12-26 21:52:20|113973.6|113923.6|113973.7|113923.7|113976.3|113926.3|113973.4|113923.4|6
1735249950000|2024-12-26 21:52:30|113973.4|113923.4|113973.5|113923.5|113973.9|113923.9|113973.4|113923.4|4
1735249960000|2024-12-26 21:52:40|113973.3|113923.3|113973.6|113923.6|113973.6|113923.6|113973.3|113923.3|4
1735249970000|2024-12-26 21:52:50|113973.7|113923.7|113976.1|113926.1|113976.2|113926.2|113973.6|113923.6|4
1735249980000|2024-12-26 21:53:00|113976.2|113926.2|113976.1|113926.1|113976.3|113926.3|113976|113926|6
1735249990000|2024-12-26 21:53:10|113976|113926|113976.2|113926.2|113976.2|113926.2|113976|113926|2
1735250000000|2024-12-26 21:53:20|113973.7|113923.7|113973.7|113923.7|113973.7|113923.7|113973.4|113923.4|4
1735250010000|2024-12-26 21:53:30|113973.9|113923.9|113973.6|113923.6|113973.9|113923.9|113973.6|113923.6|2
1735250020000|2024-12-26 21:53:40|113973.7|113923.7|113976.6|113926.6|113976.6|113926.6|113973.7|113923.7|2
1735250030000|2024-12-26 21:53:50|113977.1|113927.1|113977.8|113927.8|113977.8|113927.8|113977.1|113927.1|2
1735250040000|2024-12-26 21:54:00|113976.4|113926.4|113976.8|113926.8|113978.5|113928.5|113976.4|113926.4|9
1735250050000|2024-12-26 21:54:10|113976.7|113926.7|114015.4|113879.2|114015.4|113926.8|113976.7|113879.2|3
1735250060000|2024-12-26 21:54:20|114013.8|113880.8|113974.3|113924.3|114013.8|113924.7|113974.3|113880.8|7
1735250070000|2024-12-26 21:54:30|113974.2|113924.2|113974.3|113924.3|113974.3|113924.3|113974.2|113924.2|2
1735250080000|2024-12-26 21:54:40|113974.6|113924.6|113974.3|113924.3|113974.6|113924.6|113974.3|113924.3|2
1735250090000|2024-12-26 21:54:50|113974.4|113924.4|114011.6|113882.9|114011.6|113924.4|113974.2|113882.7|4
1735250100000|2024-12-26 21:55:00|113967.4|113917.4|113989.1|113820.9|114000|113917.4|113967.4|113820.9|25
1735250110000|2024-12-26 21:55:10|113986.5|113830.9|113988.4|113830.4|113990.2|113844.9|113985.7|113820.7|18
1735250120000|2024-12-26 21:55:20|113993.9|113827.7|113989.8|113818.6|113994.6|113836|113987.7|113811.5|22
1735250130000|2024-12-26 21:55:30|113992.9|113828.1|113991.5|113813.8|113993.3|113831.5|113988.5|113807.5|20
1735250140000|2024-12-26 21:55:40|113988.1|113821|113986.8|113815.9|113993.7|113834.4|113986.8|113808.7|28
1735250150000|2024-12-26 21:55:50|113986.6|113816.3|113988.5|113819.8|113993.1|113835.2|113986.5|113808.3|27
1735250160000|2024-12-26 21:56:00|113987.7|113818.4|113987.5|113817.2|113988.1|113833.2|113987.5|113813.2|13
1735250170000|2024-12-26 21:56:10|113990.7|113818.2|114004.2|113804.2|114007.1|113832.6|113983.7|113798.6|20
1735250180000|2024-12-26 21:56:20|114010.7|113810.7|113999.9|113799.9|114010.7|113810.7|113995.5|113795.5|12
1735250190000|2024-12-26 21:56:30|113999.8|113799.8|114002.6|113802.6|114009.3|113809.3|113996.3|113796.3|16
1735250200000|2024-12-26 21:56:40|113999.5|113799.5|113998.6|113798.6|114011.2|113811.2|113997.6|113797.6|14
1735250210000|2024-12-26 21:56:50|114001.6|113801.6|114002.6|113802.6|114013.2|113813.2|113996|113796|16
1735250220000|2024-12-26 21:57:00|114008.1|113808.1|114012|113812|114012|113812|113992.5|113792.5|15
1735250230000|2024-12-26 21:57:10|114009.5|113809.5|114001|113801|114011.8|113812.2|113994.7|113794.7|16
1735250240000|2024-12-26 21:57:20|114005.4|113805.4|114001|113801|114015|113815|114001|113801|15
1735250250000|2024-12-26 21:57:30|114004.1|113804.1|114009.3|113809.3|114015.5|113815.5|114004.1|113804.1|9
1735250260000|2024-12-26 21:57:40|114006|113806|114006.4|113806.4|114016.4|113816.4|113995.6|113795.6|19
1735250270000|2024-12-26 21:57:50|113998.4|113798.4|113998.2|113798.2|114004|113804|113993.2|113793.2|13
1735250280000|2024-12-26 21:58:00|114001.9|113801.9|114015.9|113815.9|114015.9|113815.9|113996.3|113796.3|13
1735250290000|2024-12-26 21:58:10|114017.2|113817.2|114011.4|113811.4|114019.9|113819.9|114007.5|113807.5|18
1735250300000|2024-12-26 21:58:20|114014.4|113814.4|114009.5|113809.5|114015.4|113815.4|114002.8|113802.8|16
1735250310000|2024-12-26 21:58:30|114009.1|113809.1|114007.5|113807.5|114019.3|113820.5|114006.5|113806.5|12
1735250320000|2024-12-26 21:58:40|114013.1|113813.9|114007.8|113807.8|114013.1|113825.2|113998.6|113798.6|17
1735250330000|2024-12-26 21:58:50|113994.5|113794.5|114001.4|113801.4|114005.8|113805.8|113992.8|113792.8|8
1735250340000|2024-12-26 21:59:00|114003.7|113803.7|114009.9|113809.9|114011.2|113811.2|113972.5|113772.5|14
1735250350000|2024-12-26 21:59:10|114003.5|113803.5|114006.8|113806.8|114011.6|113811.6|114000.3|113800.3|13
1735250360000|2024-12-26 21:59:20|114009.3|113809.3|114008.9|113808.9|114009.3|113809.3|113997.1|113797.1|18
1735250370000|2024-12-26 21:59:30|113995.3|113795.3|113994.8|113794.8|113998.4|113798.4|113992.4|113792.4|12
1735250380000|2024-12-26 21:59:40|113996|113796|113993.7|113793.7|113998.6|113798.6|113990.5|113790.5|13
1735250390000|2024-12-26 21:59:50|113989.4|113789.4|114013.7|113813.7|114046.1|113846.1|113989.4|113789.4|9
1735250400000|2024-12-26 22:00:00|114019.8|113819.8|114019.8|113819.8|114019.8|113819.8|114019.8|113819.8|1
1735250500000|2024-12-26 22:01:40|113999.7|113799.7|113999.7|113799.7|113999.7|113799.7|113999.7|113799.7|1
1735250580000|2024-12-26 22:03:00|113998.4|113798.4|113998.4|113798.4|113998.4|113798.4|113998.4|113798.4|1
1735250610000|2024-12-26 22:03:30|113998.5|113798.5|113998.5|113798.5|113998.5|113798.5|113998.5|113798.5|1
1735250650000|2024-12-26 22:04:10|113922.1|113722.1|113922.1|113722.1|113922.1|113722.1|113922.1|113722.1|1
1735250660000|2024-12-26 22:04:20|113928.4|113728.4|113926.1|113726.1|113928.4|113728.4|113926.1|113726.1|2
1735250700000|2024-12-26 22:05:00|113900.5|113700.5|113900.5|113700.5|113900.5|113700.5|113900.5|113700.5|1
1735250720000|2024-12-26 22:05:20|113905.3|113705.3|113905.3|113705.3|113905.3|113705.3|113905.3|113705.3|1
1735250770000|2024-12-26 22:06:10|113913.6|113713.6|113913.6|113713.6|113913.6|113713.6|113913.6|113713.6|1
1735250830000|2024-12-26 22:07:10|113955.3|113755.3|113955.1|113755.1|113955.3|113755.3|113955.1|113755.1|2
1735251310000|2024-12-26 22:15:10|113895.4|113695.4|113895.4|113695.4|113895.4|113695.4|113895.4|113695.4|1
1735251320000|2024-12-26 22:15:20|113895.8|113695.8|113898.3|113698.3|113898.3|113698.3|113895.8|113695.8|6
1735251330000|2024-12-26 22:15:30|113899.4|113699.4|113901|113701|113901|113701|113899.4|113699.4|7
1735251340000|2024-12-26 22:15:40|113901.1|113701.1|113901.5|113701.5|113901.5|113701.5|113901.1|113701.1|4
1735251350000|2024-12-26 22:15:50|113901.6|113701.6|113901.6|113701.6|113901.6|113701.6|113901.5|113701.5|3
1735251360000|2024-12-26 22:16:00|113901.7|113701.7|113907.4|113707.4|113907.4|113707.4|113901.7|113701.7|3
1735251370000|2024-12-26 22:16:10|113907.5|113707.5|113907.5|113707.5|113907.5|113707.5|113907.5|113707.5|1
1735251380000|2024-12-26 22:16:20|113927.3|113727.3|113884.7|113684.7|113927.3|113727.3|113884.7|113684.7|2
1735251440000|2024-12-26 22:17:20|113889.6|113689.6|113887.2|113687.2|113889.6|113689.6|113887.1|113687.1|4
1735251450000|2024-12-26 22:17:30|113888.4|113688.4|113888.4|113688.4|113888.4|113688.4|113888.4|113688.4|1
1735251460000|2024-12-26 22:17:40|113883.2|113683.2|113884.2|113684.2|113884.2|113684.2|113883.2|113683.2|3
1735251470000|2024-12-26 22:17:50|113885.1|113685.1|113887|113687|113887|113687|113885.1|113685.1|6
1735251480000|2024-12-26 22:18:00|113887.6|113687.6|113887.1|113687.1|113887.6|113687.6|113886.5|113686.5|4
1735251490000|2024-12-26 22:18:10|113887.2|113687.2|113911|113711|113911|113711|113883.8|113683.8|8
1735251500000|2024-12-26 22:18:20|113880.4|113680.4|113881.7|113681.7|113881.7|113681.7|113880.4|113680.4|3
1735251510000|2024-12-26 22:18:30|113882.2|113682.2|113884.3|113684.3|113884.3|113684.3|113882|113682|7
1735251520000|2024-12-26 22:18:40|113884.5|113684.5|113885.2|113685.2|113885.2|113685.2|113884.5|113684.5|4
1735251530000|2024-12-26 22:18:50|113886.9|113686.9|113887.1|113687.1|113887.1|113687.1|113886.9|113686.9|2
1735251540000|2024-12-26 22:19:00|113887.5|113687.5|113887.6|113687.6|113887.6|113687.6|113887.5|113687.5|4
1735251590000|2024-12-26 22:19:50|113910.8|113710.8|113880.5|113680.5|113910.8|113710.8|113880|113680|4
1735251600000|2024-12-26 22:20:00|113880.6|113680.6|113886.1|113686.1|113888.9|113688.9|113880.6|113680.6|8
1735251610000|2024-12-26 22:20:10|113886.6|113686.6|113887.8|113687.8|113887.8|113687.8|113886.5|113686.5|7
1735251720000|2024-12-26 22:22:00|113865.2|113665.2|113865.3|113665.3|113865.3|113665.3|113865.2|113665.2|2
1735251990000|2024-12-26 22:26:30|113893.2|113693.2|113892.8|113692.8|113893.2|113693.2|113892.8|113692.8|2
1735252000000|2024-12-26 22:26:40|113893.3|113693.3|113893.4|113693.4|113893.8|113693.8|113893.3|113693.3|4
1735252010000|2024-12-26 22:26:50|113893.5|113693.5|113901.2|113701.2|113901.3|113701.3|113893.5|113693.5|3
1735252020000|2024-12-26 22:27:00|113901.4|113701.4|113901.4|113701.4|113901.4|113701.4|113901.4|113701.4|1
1735252030000|2024-12-26 22:27:10|113901.3|113701.3|113901.4|113701.4|113901.4|113701.4|113901.3|113701.3|4
1735252040000|2024-12-26 22:27:20|113901.3|113701.3|113899.7|113699.7|113901.4|113701.4|113899.1|113699.1|6
1735252070000|2024-12-26 22:27:50|113899.6|113699.6|113899.5|113699.5|113899.6|113699.6|113899.5|113699.5|2
1735252080000|2024-12-26 22:28:00|113899.6|113699.6|113900|113700|113900|113700|113899.5|113699.5|4
1735252090000|2024-12-26 22:28:10|113900.1|113700.1|113900.2|113700.2|113900.2|113700.2|113900.1|113700.1|4
1735252100000|2024-12-26 22:28:20|113900|113700|113900.1|113700.1|113900.1|113700.1|113900|113700|2
1735252110000|2024-12-26 22:28:30|113899.5|113699.5|113904.2|113704.2|113904.2|113704.2|113899.5|113699.5|3
1735252120000|2024-12-26 22:28:40|113904.1|113704.1|113905|113705|113905|113705|113904.1|113704.1|3
1735252130000|2024-12-26 22:28:50|113904.6|113704.6|113904.6|113704.6|113904.6|113704.6|113904.6|113704.6|1
1735252140000|2024-12-26 22:29:00|113904.5|113704.5|113905|113705|113905|113705|113904.5|113704.5|4
1735252150000|2024-12-26 22:29:10|113905.1|113705.1|113908|113708|113908|113708|113904.9|113704.9|8
1735252160000|2024-12-26 22:29:20|113907.9|113707.9|113907.5|113707.5|113907.9|113707.9|113906.7|113706.7|6
1735252170000|2024-12-26 22:29:30|113907.6|113707.6|113907.4|113707.4|113907.6|113707.6|113907.4|113707.4|3
1735252180000|2024-12-26 22:29:40|113907.5|113707.5|113906.9|113706.9|113907.9|113707.9|113906.2|113706.2|6
1735252190000|2024-12-26 22:29:50|113906.8|113706.8|113907|113707|113907.4|113707.4|113906.8|113706.8|5
1735252200000|2024-12-26 22:30:00|113907.1|113707.1|113907.1|113707.1|113907.1|113707.1|113907.1|113707.1|1
1735252210000|2024-12-26 22:30:10|113907|113707|113907.5|113707.5|113907.5|113707.5|113907|113707|3
1735252230000|2024-12-26 22:30:30|113915|113715|113924|113724|113924.1|113724.1|113914.5|113714.5|7
1735252240000|2024-12-26 22:30:40|113923.7|113723.7|113923.5|113723.5|113924|113724|113923.5|113723.5|4
1735252250000|2024-12-26 22:30:50|113914.4|113714.4|113914.4|113714.4|113914.4|113714.4|113914.3|113714.3|3
1735252260000|2024-12-26 22:31:00|113913.3|113713.3|113914.1|113714.1|113914.1|113714.1|113913.3|113713.3|4
1735252330000|2024-12-26 22:32:10|113907.8|113707.8|113907.7|113707.7|113907.8|113707.8|113907.7|113707.7|2
1735252340000|2024-12-26 22:32:20|113907.2|113707.2|113907.2|113707.2|113907.4|113707.4|113907.2|113707.2|3
1735252350000|2024-12-26 22:32:30|113906.9|113706.9|113906.8|113706.8|113906.9|113706.9|113906.8|113706.8|2
1735252360000|2024-12-26 22:32:40|113905.8|113705.8|113905.7|113705.7|113905.8|113705.8|113905.7|113705.7|2
1735252370000|2024-12-26 22:32:50|113905.8|113705.8|113902|113702|113905.8|113705.8|113902|113702|8
1735252380000|2024-12-26 22:33:00|113902.1|113702.1|113898.4|113698.4|113902.9|113702.9|113897.5|113697.5|6
1735252390000|2024-12-26 22:33:10|113898.5|113698.5|113898.7|113698.7|113899.7|113699.7|113898.4|113698.4|6
1735252400000|2024-12-26 22:33:20|113898.8|113698.8|113899|113699|113899|113699|113898.7|113698.7|5
1735252410000|2024-12-26 22:33:30|113901.8|113701.8|113902.9|113702.9|113903.1|113703.1|113901.8|113701.8|3
1735252420000|2024-12-26 22:33:40|113900.5|113700.5|113899.3|113699.3|113900.6|113700.6|113899.3|113699.3|5
1735252430000|2024-12-26 22:33:50|113897.8|113697.8|113898|113698|113898|113698|113896.8|113696.8|5
1735252440000|2024-12-26 22:34:00|113900.3|113700.3|113897.7|113697.7|113900.3|113700.3|113897.6|113697.6|3
1735252450000|2024-12-26 22:34:10|113896.5|113696.5|113896.8|113696.8|113896.9|113696.9|113896.3|113696.3|5
1735252460000|2024-12-26 22:34:20|113897|113697|113893.8|113693.8|113899.3|113699.3|113893.8|113693.8|5
1735252470000|2024-12-26 22:34:30|113894|113694|113893.9|113693.9|113894|113694|113893.2|113693.2|3
1735252480000|2024-12-26 22:34:40|113892.6|113692.6|113880.7|113680.7|113892.9|113692.9|113880.7|113680.7|5
1735252490000|2024-12-26 22:34:50|113880.9|113680.9|113880.8|113680.8|113881|113681|113880.7|113680.7|4
1735252500000|2024-12-26 22:35:00|113880.9|113680.9|113878.1|113678.1|113880.9|113680.9|113878.1|113678.1|4
1735252510000|2024-12-26 22:35:10|113879.8|113679.8|113873.5|113673.5|113880.3|113680.3|113873.5|113673.5|4
1735252520000|2024-12-26 22:35:20|113873.6|113673.6|113873.6|113673.6|113873.6|113673.6|113873.5|113673.5|3
1735252530000|2024-12-26 22:35:30|113873.5|113673.5|113872|113672|113873.5|113673.5|113870.6|113670.6|4
1735252540000|2024-12-26 22:35:40|113872.4|113672.4|113843.9|113643.9|113873.3|113673.3|113842.5|113642.5|7
1735252550000|2024-12-26 22:35:50|113844.8|113644.8|113847.3|113647.3|113847.3|113647.3|113844.8|113644.8|6
1735252560000|2024-12-26 22:36:00|113847.6|113647.6|113877.2|113677.2|113925.1|113725.1|113847.6|113647.6|3
1735252570000|2024-12-26 22:36:10|113845|113645|113877.2|113677.2|113877.2|113677.2|113845|113645|3
1735252580000|2024-12-26 22:36:20|113848.9|113648.9|113941.8|113741.8|113957.4|113757.4|113845.5|113645.5|8
1735252590000|2024-12-26 22:36:30|113907.6|113707.6|113908.4|113708.4|113908.5|113708.5|113903.6|113703.6|9
1735252600000|2024-12-26 22:36:40|113903.9|113703.9|113907.6|113707.6|113907.6|113707.6|113903.9|113703.9|5
1735252610000|2024-12-26 22:36:50|113906.3|113706.3|113907.1|113707.1|113941.8|113741.8|113906.3|113706.3|8
1735252620000|2024-12-26 22:37:00|113941.8|113741.8|113941.8|113741.8|113941.8|113741.8|113941.8|113741.8|1
1735252640000|2024-12-26 22:37:20|113926.5|113726.5|113943.8|113743.8|113944.5|113744.5|113926.5|113726.5|3
1735252650000|2024-12-26 22:37:30|113943.5|113743.5|113942.3|113742.3|113943.5|113743.5|113942.3|113742.3|3
1735252660000|2024-12-26 22:37:40|113941.3|113741.3|113941.7|113741.7|113941.7|113741.7|113941.3|113741.3|2
1735252670000|2024-12-26 22:37:50|113940.6|113740.6|113940.8|113740.8|113940.8|113740.8|113940.6|113740.6|2
1735252680000|2024-12-26 22:38:00|113939.7|113739.7|113937.5|113737.5|113939.7|113739.7|113937.5|113737.5|2
1735252690000|2024-12-26 22:38:10|113937.1|113737.1|113937.1|113737.1|113937.1|113737.1|113936.8|113736.8|3
1735252700000|2024-12-26 22:38:20|113936.4|113736.4|113935.5|113735.5|113936.4|113736.4|113935.5|113735.5|3
1735252710000|2024-12-26 22:38:30|113935.3|113735.3|113934.7|113734.7|113935.3|113735.3|113934.7|113734.7|2
1735252720000|2024-12-26 22:38:40|113934.1|113734.1|113931.9|113731.9|113934.1|113734.1|113931.9|113731.9|2
1735252730000|2024-12-26 22:38:50|113930.6|113730.6|113932.7|113732.7|113932.7|113732.7|113930.6|113730.6|2
1735252740000|2024-12-26 22:39:00|113931.6|113731.6|113930.1|113730.1|113931.6|113731.6|113930.1|113730.1|4
1735252750000|2024-12-26 22:39:10|113929.9|113729.9|113929.4|113729.4|113929.9|113729.9|113929.2|113729.2|4
1735252760000|2024-12-26 22:39:20|113929.1|113729.1|113904.6|113704.6|113929.1|113729.1|113904.6|113704.6|4
1735252770000|2024-12-26 22:39:30|113928.2|113728.2|113928.5|113728.5|113928.9|113728.9|113928.2|113728.2|3
1735252780000|2024-12-26 22:39:40|113927.8|113727.8|113927.1|113727.1|113927.8|113727.8|113927.1|113727.1|2
1735252790000|2024-12-26 22:39:50|113927|113727|113927.1|113727.1|113927.1|113727.1|113927|113727|2
1735252800000|2024-12-26 22:40:00|113927.3|113727.3|113926.6|113726.6|113927.3|113727.3|113926.6|113726.6|4
1735252810000|2024-12-26 22:40:10|113926.5|113726.5|113926.5|113726.5|113926.5|113726.5|113926.5|113726.5|1
1735252820000|2024-12-26 22:40:20|113926.2|113726.2|113926.1|113726.1|113926.2|113726.2|113902.2|113702.2|5
1735252830000|2024-12-26 22:40:30|113870|113670|113882.9|113682.9|113883|113683|113869.9|113669.9|5
1735252840000|2024-12-26 22:40:40|113882.8|113682.8|113882.4|113682.4|113882.8|113682.8|113882.4|113682.4|2
1735252850000|2024-12-26 22:40:50|113881.6|113681.6|113881.4|113681.4|113881.6|113681.6|113881.4|113681.4|2
1735252860000|2024-12-26 22:41:00|113869.6|113669.6|113865.5|113665.5|113869.6|113669.6|113864.4|113664.4|8
1735252870000|2024-12-26 22:41:10|113869|113669|113881.5|113681.5|113887.7|113687.7|113869|113669|3
1735252880000|2024-12-26 22:41:20|113881.4|113681.4|113881.5|113681.5|113884.9|113684.9|113881.4|113681.4|4
1735252890000|2024-12-26 22:41:30|113882.8|113682.8|113891.4|113691.4|113891.4|113691.4|113882.1|113682.1|4
1735252900000|2024-12-26 22:41:40|113891.2|113691.2|113960.2|113760.2|113960.2|113760.2|113891.2|113691.2|8
1735252910000|2024-12-26 22:41:50|113933.1|113733.1|113894.6|113694.6|113952.4|113752.4|113894.6|113694.6|7
1735252920000|2024-12-26 22:42:00|113887.4|113687.4|113883.2|113683.2|113887.4|113687.4|113883.1|113683.1|3
1735252930000|2024-12-26 22:42:10|113882.2|113682.2|113953.1|113753.1|113953.1|113753.1|113882.2|113682.2|5
1735252940000|2024-12-26 22:42:20|113953|113753|113885|113685|113953|113753|113885|113685|3
1735252950000|2024-12-26 22:42:30|113885.1|113685.1|113934|113734|113934|113734|113883.4|113683.4|6
1735252960000|2024-12-26 22:42:40|113953.3|113753.3|113953.8|113753.8|113953.9|113753.9|113953.3|113753.3|3
1735252970000|2024-12-26 22:42:50|113898.4|113698.4|113882.7|113682.7|113898.4|113698.4|113881.9|113681.9|5
1735252980000|2024-12-26 22:43:00|113881.6|113681.6|113953.2|113753.2|113953.2|113753.2|113881.6|113681.6|5
1735252990000|2024-12-26 22:43:10|113894.7|113694.7|113894.7|113694.7|113894.7|113694.7|113894.7|113694.7|1
1735253000000|2024-12-26 22:43:20|113884.3|113684.3|113876.6|113676.6|113884.3|113684.3|113876.5|113676.5|5
1735253010000|2024-12-26 22:43:30|113876.5|113676.5|113876.5|113676.5|113876.5|113676.5|113876.5|113676.5|1
1735253020000|2024-12-26 22:43:40|113877.4|113677.4|113878.9|113678.9|113878.9|113678.9|113877.4|113677.4|2
1735253030000|2024-12-26 22:43:50|113888.6|113688.6|113879|113679|113888.6|113688.6|113878.9|113678.9|4
1735253040000|2024-12-26 22:44:00|113878.8|113678.8|113889.6|113689.6|113889.6|113689.6|113878.8|113678.8|3
1735253050000|2024-12-26 22:44:10|113889.9|113689.9|113891.1|113691.1|113891.5|113691.5|113889.9|113689.9|3
1735253060000|2024-12-26 22:44:20|113891.2|113691.2|113891.2|113691.2|113891.2|113691.2|113891.2|113691.2|1
1735253080000|2024-12-26 22:44:40|113891.3|113691.3|113891.3|113691.3|113891.3|113691.3|113891.3|113691.3|1
1735253090000|2024-12-26 22:44:50|113891.4|113691.4|113891.4|113691.4|113891.4|113691.4|113891.4|113691.4|1
1735253100000|2024-12-26 22:45:00|113892|113692|113892.1|113692.1|113892.1|113692.1|113892|113692|2
1735253110000|2024-12-26 22:45:10|113891.8|113691.8|113891.8|113691.8|113891.8|113691.8|113891.8|113691.8|1
1735253120000|2024-12-26 22:45:20|113892|113692|113892|113692|113892|113692|113892|113692|1
1735253130000|2024-12-26 22:45:30|113892.2|113692.2|113892.2|113692.2|113892.2|113692.2|113892.2|113692.2|1
1735253140000|2024-12-26 22:45:40|113877.5|113677.5|113880.4|113680.4|113880.4|113680.4|113877.5|113677.5|2
1735253150000|2024-12-26 22:45:50|113880.5|113680.5|113892.4|113692.4|113892.4|113692.4|113880.5|113680.5|2
1735253160000|2024-12-26 22:46:00|113892.3|113692.3|113893.3|113693.3|113893.3|113693.3|113892.3|113692.3|3
1735253180000|2024-12-26 22:46:20|113893.4|113693.4|113893.4|113693.4|113893.4|113693.4|113893.4|113693.4|1
1735253190000|2024-12-26 22:46:30|113891.8|113691.8|113891.8|113691.8|113891.8|113691.8|113891.8|113691.8|1
1735253210000|2024-12-26 22:46:50|113892.6|113692.6|113892.6|113692.6|113892.6|113692.6|113892.6|113692.6|1
1735253220000|2024-12-26 22:47:00|113892.8|113692.8|113892.8|113692.8|113892.8|113692.8|113892.8|113692.8|1
1735253250000|2024-12-26 22:47:30|113892.9|113692.9|113893|113693|113893|113693|113892.9|113692.9|2
1735253260000|2024-12-26 22:47:40|113936.1|113736.1|113941.1|113741.1|113941.1|113741.1|113936.1|113736.1|3
1735253270000|2024-12-26 22:47:50|113937.8|113737.8|113937.6|113737.6|113937.8|113737.8|113937.6|113737.6|2
1735253280000|2024-12-26 22:48:00|113906.9|113706.9|113922.9|113722.9|113922.9|113722.9|113906.9|113706.9|7
1735253290000|2024-12-26 22:48:10|113923|113723|113929.9|113729.9|113929.9|113729.9|113920.6|113720.6|6
1735253300000|2024-12-26 22:48:20|113930|113730|113930.2|113730.2|113930.2|113730.2|113930|113730|3
1735253310000|2024-12-26 22:48:30|113930|113730|113930.3|113730.3|113930.3|113730.3|113930|113730|4
1735253320000|2024-12-26 22:48:40|113930.6|113730.6|113921.9|113721.9|113933.6|113733.6|113920.7|113720.7|6
1735253330000|2024-12-26 22:48:50|113922.9|113722.9|113926.1|113726.1|113926.4|113726.4|113922.9|113722.9|7
1735253340000|2024-12-26 22:49:00|113926|113726|113935.2|113735.2|113936|113736|113926|113726|8
1735253350000|2024-12-26 22:49:10|113935.1|113735.1|113935.3|113735.3|113935.3|113735.3|113935.1|113735.1|3
1735253360000|2024-12-26 22:49:20|113935.1|113735.1|113935.4|113735.4|113935.4|113735.4|113934.5|113734.5|9
1735253370000|2024-12-26 22:49:30|113936.2|113736.2|113939|113739|113939|113739|113936.2|113736.2|4
1735253380000|2024-12-26 22:49:40|113939.1|113739.1|113938.7|113738.7|113939.1|113739.1|113938.7|113738.7|3
1735253390000|2024-12-26 22:49:50|113938.8|113738.8|113938.8|113738.8|113939.1|113739.1|113938.6|113738.6|6
1735253400000|2024-12-26 22:50:00|113938.6|113738.6|113938.3|113738.3|113938.7|113738.7|113938.2|113738.2|5
1735253410000|2024-12-26 22:50:10|113938|113738|113920|113720|113942.3|113742.3|113920|113720|5
1735253420000|2024-12-26 22:50:20|113921.6|113721.6|113933.3|113733.3|113943.8|113743.8|113921.6|113721.6|10
1735253430000|2024-12-26 22:50:30|113933.2|113733.2|113931.6|113731.6|113934|113734|113930.7|113730.7|9
1735253440000|2024-12-26 22:50:40|113931.2|113731.2|113927.5|113727.5|113931.2|113731.2|113914.2|113714.2|10
1735253450000|2024-12-26 22:50:50|113927.4|113727.4|113914.7|113714.7|113927.4|113727.4|113914|113714|8
1735253460000|2024-12-26 22:51:00|113914.6|113714.6|113919.3|113719.3|113947|113747|113888.5|113688.5|14
1735253470000|2024-12-26 22:51:10|113915.7|113715.7|113912.7|113712.7|113920.5|113720.5|113893.8|113693.8|13
1735253480000|2024-12-26 22:51:20|113905.9|113705.9|113915.8|113715.8|113918.5|113718.5|113905.8|113705.8|12
1735253490000|2024-12-26 22:51:30|113916.2|113716.2|113897.4|113697.4|113916.2|113716.2|113848.1|113648.1|20
1735253500000|2024-12-26 22:51:40|113897.3|113697.3|113880.8|113680.8|113897.3|113697.3|113877.4|113677.4|14
1735253510000|2024-12-26 22:51:50|113881.3|113681.3|113882.6|113682.6|113883.3|113683.3|113880.5|113680.5|9
1735253520000|2024-12-26 22:52:00|113882.9|113682.9|113884.1|113684.1|113884.3|113684.3|113882.9|113682.9|7
1735253530000|2024-12-26 22:52:10|113884.2|113684.2|113882.6|113682.6|113886.5|113686.5|113881.4|113681.4|9
1735253540000|2024-12-26 22:52:20|113882.3|113682.3|113870.2|113670.2|113882.3|113682.3|113847.5|113647.5|11
1735253550000|2024-12-26 22:52:30|113874|113674|113881.9|113681.9|113881.9|113681.9|113848.5|113648.5|8
1735253560000|2024-12-26 22:52:40|113881.7|113681.7|113840.7|113640.7|113892.1|113692.1|113840.7|113640.7|10
1735253570000|2024-12-26 22:52:50|113840.4|113640.4|113869.6|113669.6|113869.6|113669.6|113840.4|113640.4|9
1735253580000|2024-12-26 22:53:00|113869.8|113669.8|113882.6|113682.6|113882.8|113682.8|113869.8|113669.8|9
1735253590000|2024-12-26 22:53:10|113882.7|113682.7|113882|113682|113882.7|113682.7|113882|113682|6
1735253600000|2024-12-26 22:53:20|113882.1|113682.1|113881.2|113681.2|113882.3|113682.3|113881.2|113681.2|5
1735253610000|2024-12-26 22:53:30|113881.4|113681.4|113881.4|113681.4|113881.5|113681.5|113881.4|113681.4|3
1735253620000|2024-12-26 22:53:40|113863.7|113663.7|113871.6|113671.6|113875.6|113675.6|113863.7|113663.7|13
1735253630000|2024-12-26 22:53:50|113871.7|113671.7|113859.1|113659.1|113871.7|113671.7|113856.9|113656.9|8
1735253640000|2024-12-26 22:54:00|113859.3|113659.3|113857.3|113657.3|113859.3|113659.3|113856.9|113656.9|9
1735253650000|2024-12-26 22:54:10|113857.5|113657.5|113857.6|113657.6|113857.7|113657.7|113857.5|113657.5|3
1735253660000|2024-12-26 22:54:20|113857.7|113657.7|113857.5|113657.5|113857.7|113657.7|113857.5|113657.5|7
1735253670000|2024-12-26 22:54:30|113857.4|113657.4|113872.2|113672.2|113872.2|113672.2|113857.4|113657.4|5
1735253680000|2024-12-26 22:54:40|113866.8|113666.8|113842.7|113642.7|113866.8|113666.8|113842.7|113642.7|11
1735253690000|2024-12-26 22:54:50|113842.5|113642.5|113845.1|113645.1|113845.1|113645.1|113842.5|113642.5|4
1735253700000|2024-12-26 22:55:00|113844.5|113644.5|113844.8|113644.8|113844.9|113644.9|113844.5|113644.5|4
1735253710000|2024-12-26 22:55:10|113800.7|113600.7|113841.8|113641.8|113861.3|113661.3|113800.7|113600.7|16
1735253720000|2024-12-26 22:55:20|113843.2|113643.2|113844.2|113644.2|113846.5|113646.5|113798.6|113598.6|9
1735253730000|2024-12-26 22:55:30|113894|113694|113843.3|113643.3|113894|113694|113840.4|113640.4|5
1735253740000|2024-12-26 22:55:40|113798.4|113598.4|113845.6|113645.6|113845.6|113645.6|113798.4|113598.4|2
1735253750000|2024-12-26 22:55:50|113810.7|113610.7|113860.5|113660.5|113860.5|113660.5|113810.7|113610.7|5
1735253760000|2024-12-26 22:56:00|113862.7|113662.7|113845.4|113645.4|113862.9|113662.9|113836.1|113636.1|5
1735253770000|2024-12-26 22:56:10|113837.1|113637.1|113857.3|113657.3|113860.5|113660.5|113837|113637|8
1735253780000|2024-12-26 22:56:20|113857.6|113657.6|113858.4|113658.4|113860.9|113660.9|113857.6|113657.6|9
1735253790000|2024-12-26 22:56:30|113859.7|113659.7|113851.5|113651.5|113859.7|113659.7|113832.3|113632.3|9
1735253800000|2024-12-26 22:56:40|113851.2|113651.2|113855.5|113655.5|113855.5|113655.5|113851.2|113651.2|8
1735253810000|2024-12-26 22:56:50|113855|113655|113854.9|113654.9|113855.1|113655.1|113854.9|113654.9|4
1735253820000|2024-12-26 22:57:00|113855|113655|113853|113653|113855|113655|113851.2|113651.2|5
1735253830000|2024-12-26 22:57:10|113852.7|113652.7|113863.8|113663.8|113863.9|113663.9|113849.9|113649.9|5
1735253840000|2024-12-26 22:57:20|113863.9|113663.9|113844.1|113644.1|113863.9|113663.9|113844.1|113644.1|2
1735253850000|2024-12-26 22:57:30|113845|113645|113855.1|113655.1|113855.1|113655.1|113830.9|113630.9|6
1735253860000|2024-12-26 22:57:40|113854.7|113654.7|113853.9|113653.9|113859.5|113659.5|113853.8|113653.8|9
1735253870000|2024-12-26 22:57:50|113854|113654|113849.7|113649.7|113854|113654|113849.6|113649.6|5
1735253880000|2024-12-26 22:58:00|113849.6|113649.6|113852.3|113652.3|113853|113653|113849.2|113649.2|9
1735253890000|2024-12-26 22:58:10|113852.2|113652.2|113852.1|113652.1|113852.5|113652.5|113852|113652|5
1735253900000|2024-12-26 22:58:20|113852.2|113652.2|113850.8|113650.8|113852.5|113652.5|113850.7|113650.7|7
1735253910000|2024-12-26 22:58:30|113850.6|113650.6|113849.7|113649.7|113851.3|113651.3|113849.6|113649.6|5
1735253920000|2024-12-26 22:58:40|113849.8|113649.8|113849.2|113649.2|113849.8|113649.8|113849.2|113649.2|5
1735253930000|2024-12-26 22:58:50|113849.1|113649.1|113848.5|113648.5|113849.1|113649.1|113848.1|113648.1|3
1735253940000|2024-12-26 22:59:00|113844.1|113644.1|113843.4|113643.4|113844.2|113644.2|113843.3|113643.3|4
1735253950000|2024-12-26 22:59:10|113848.8|113648.8|113848.8|113648.8|113848.8|113648.8|113848.8|113648.8|1
1735253960000|2024-12-26 22:59:20|113849|113649|113849|113649|113849|113649|113849|113649|1
1735253970000|2024-12-26 22:59:30|113848.9|113648.9|113848.4|113648.4|113871.8|113671.8|113848.3|113648.3|5
1735253980000|2024-12-26 22:59:40|113848.5|113648.5|113842.9|113642.9|113848.5|113648.5|113842.8|113642.8|5
1735253990000|2024-12-26 22:59:50|113842.8|113642.8|113843.1|113643.1|113843.2|113643.2|113842.8|113642.8|6
1735254000000|2024-12-26 23:00:00|113807.3|113607.3|113808.6|113608.6|113863.6|113663.6|113798.9|113598.9|29
1735254010000|2024-12-26 23:00:10|113809.4|113609.4|113885.7|113685.7|113908.4|113708.4|113809.4|113609.4|26
1735254020000|2024-12-26 23:00:20|113893.9|113693.9|113889.6|113689.6|113936.7|113736.7|113881.6|113681.6|15
1735254030000|2024-12-26 23:00:30|113900.9|113700.9|113913.5|113713.5|113918.6|113718.6|113872.4|113672.4|27
1735254040000|2024-12-26 23:00:40|113922.7|113722.7|113917.3|113717.3|113942.2|113742.2|113911.2|113711.2|22
1735254050000|2024-12-26 23:00:50|113917.2|113717.2|113926.1|113726.1|113926.1|113726.1|113917.2|113717.2|4
1735254060000|2024-12-26 23:01:00|113926.2|113726.2|113926.7|113726.7|113941.7|113741.7|113926.1|113726.1|7
1735254070000|2024-12-26 23:01:10|113925.9|113725.9|113924.9|113724.9|113926|113726|113923.4|113723.4|6
1735254080000|2024-12-26 23:01:20|113937.9|113737.9|113945.7|113745.7|113972.5|113772.5|113930.9|113730.9|31
1735254090000|2024-12-26 23:01:30|113945.8|113745.8|113959.7|113759.7|113960.1|113760.1|113943.2|113743.2|20
1735254100000|2024-12-26 23:01:40|113963.4|113763.4|113959.3|113759.3|113964.2|113764.2|113958.4|113758.4|6
1735254110000|2024-12-26 23:01:50|113955|113755|113964.3|113764.3|113964.3|113764.3|113944.4|113744.4|12
1735254120000|2024-12-26 23:02:00|113962.8|113762.8|113954.7|113754.7|113962.8|113762.8|113937|113737|10
1735254130000|2024-12-26 23:02:10|113955|113755|113954.7|113754.7|113955|113755|113954.7|113754.7|2
1735254140000|2024-12-26 23:02:20|113954.9|113754.9|113939.6|113739.6|113954.9|113754.9|113939.6|113739.6|3
1735254150000|2024-12-26 23:02:30|113939.3|113739.3|113939.6|113739.6|113939.6|113739.6|113939.3|113739.3|2
1735254170000|2024-12-26 23:02:50|113935.2|113735.2|113935.6|113735.6|113935.6|113735.6|113935.2|113735.2|4
1735254180000|2024-12-26 23:03:00|113933.7|113733.7|113935.2|113735.2|113935.6|113735.6|113933.7|113733.7|7
1735254190000|2024-12-26 23:03:10|113933.8|113733.8|113943.6|113743.6|113943.6|113743.6|113933.8|113733.8|4
1735254200000|2024-12-26 23:03:20|113943.7|113743.7|113943.6|113743.6|113943.7|113743.7|113943.6|113743.6|2
1735254210000|2024-12-26 23:03:30|113943.7|113743.7|113957.7|113757.7|113958.5|113758.5|113943.7|113743.7|5
1735254220000|2024-12-26 23:03:40|113958|113758|113957.6|113757.6|113958|113758|113957.6|113757.6|2
1735254230000|2024-12-26 23:03:50|113957.7|113757.7|113944.8|113744.8|113957.7|113757.7|113944.8|113744.8|4
1735254240000|2024-12-26 23:04:00|113954.9|113754.9|113958.5|113758.5|113958.5|113758.5|113954.9|113754.9|2
1735254250000|2024-12-26 23:04:10|113946.5|113746.5|113944.9|113744.9|113946.5|113746.5|113944.9|113744.9|2
1735254260000|2024-12-26 23:04:20|113945.3|113745.3|113956.4|113756.4|113956.4|113756.4|113932.8|113732.8|9
1735254270000|2024-12-26 23:04:30|113955.3|113755.3|113951.6|113751.6|113961.2|113763|113951.6|113751.6|12
1735254280000|2024-12-26 23:04:40|113950.5|113750.5|113948.4|113748.4|113950.5|113750.5|113948.3|113748.3|8
1735254290000|2024-12-26 23:04:50|113948.5|113748.5|113949.7|113749.7|113949.7|113749.7|113948.5|113748.5|2
1735254300000|2024-12-26 23:05:00|113949.1|113749.1|113957.3|113759.7|113970.3|113772.2|113949.1|113749.1|15
1735254310000|2024-12-26 23:05:10|113968.8|113774.1|113944.3|113794.7|114014.7|113814.7|113940.7|113767.7|22
1735254320000|2024-12-26 23:05:20|113940.3|113793.7|113943.6|113802.7|113962.7|113808.5|113940.3|113793.7|10
1735254330000|2024-12-26 23:05:30|113957.7|113816.8|113956.2|113821|114023.9|113844.4|113930.2|113775.6|23
1735254340000|2024-12-26 23:05:40|113965.5|113830.3|113966.8|113826.3|113967.2|113830.3|113965.5|113825.9|4
1735254350000|2024-12-26 23:05:50|113963.3|113822.8|113952.7|113820.8|113966.1|113825.6|113952.4|113819.3|16
1735254360000|2024-12-26 23:06:00|113955.5|113823.6|113952.4|113824|113956.1|113827.4|113942|113811.8|15
1735254370000|2024-12-26 23:06:10|113952.1|113826.8|113955.2|113827.5|113955.2|113827.5|113951.9|113824|13
1735254380000|2024-12-26 23:06:20|113952.4|113824.7|113943|113817.5|113969.1|113855.1|113904.8|113814.5|21
1735254390000|2024-12-26 23:06:30|113940.1|113814.6|113936.1|113810.1|114006|113851.1|113896.2|113810.1|14
1735254400000|2024-12-26 23:06:40|113934.1|113807.8|113934.2|113807.7|113934.2|113807.8|113934.1|113807.7|4
1735254410000|2024-12-26 23:06:50|113937.1|113810.5|113939.6|113812.9|113940.1|113812.9|113937.1|113810.5|6
1735254420000|2024-12-26 23:07:00||113812.8||113812.8||113812.8||113812.8|1
1735254430000|2024-12-26 23:07:10|113939.7|113812.7|113939.7|113812.7|113941.5|113812.7|113938.5|113811.2|5
1735254440000|2024-12-26 23:07:20|113977.4|113783.6|113977.5|113783.5|113977.5|113783.6|113977.4|113783.5|3
1735254450000|2024-12-26 23:07:30|113977.6|113783.4|113977.6|113783.4|113977.6|113783.4|113977.6|113783.4|2
1735254460000|2024-12-26 23:07:40|113940.6|113813.1|113900|113850|113940.6|113850|113900|113813.1|2
1735254470000|2024-12-26 23:07:50|113900.1|113850.1|113940.7|113813.1|113940.7|113850.1|113900.1|113811.6|3
1735254480000|2024-12-26 23:08:00|113940.8|113813|113970.2|113815.6|113970.2|113815.6|113940.8|113812.9|4
1735254490000|2024-12-26 23:08:10|114012|113821.9|114017.2|113855.3|114039.1|113869.5|114012|113821.9|17
1735254500000|2024-12-26 23:08:20|114018.7|113857|114017.3|113857.1|114018.7|113857.1|114017.3|113857|5
1735254510000|2024-12-26 23:08:30|114014.1|113854|114017.7|113857.5|114018.9|113858.8|114014.1|113854|6
1735254520000|2024-12-26 23:08:40|114017.9|113857.3|114018|113857.2|114018|113857.3|114017.9|113857.2|4
1735254530000|2024-12-26 23:08:50|114018.1|113857.1|114016|113853.2|114018.1|113857.1|114013.3|113851|8
1735254540000|2024-12-26 23:09:00|114014.8|113850.5|114012.3|113849|114014.8|113851.9|114008.1|113844.7|8
1735254550000|2024-12-26 23:09:10|114012.9|113848.3|114015.8|113847.2|114015.8|113848.3|114008.8|113844.2|7
1735254560000|2024-12-26 23:09:20|114018.6|113849.4|114019.3|113849.2|114019.3|113849.4|114014.9|113845.6|5
1735254570000|2024-12-26 23:09:30|114019.5|113849|114015.5|113846.1|114019.5|113849|114015.5|113846.1|4
1735254580000|2024-12-26 23:09:40|114018|113848.6|114013.8|113843.2|114019.3|113848.9|114013.6|113843.2|10
1735254590000|2024-12-26 23:09:50|114013.7|113843.3|114013.8|113843.2|114013.8|113843.3|114013.7|113843.2|4
1735254600000|2024-12-26 23:10:00|114017.9|113843.1|114018.3|113842.9|114018.3|113843.1|114016.6|113842.9|6
1735254610000|2024-12-26 23:10:10|114042.5|113842.5|114018.7|113836.4|114042.5|113842.5|114017.9|113836.4|4
1735254620000|2024-12-26 23:10:20|114015.9|113835.9|114020.8|113837.9|114021|113839|114015.9|113835.9|9
1735254630000|2024-12-26 23:10:30|114020.9|113837.8|114019.6|113840.5|114020.9|113840.5|114019.5|113837.8|4
1735254640000|2024-12-26 23:10:40|114023.1|113844.8|113980|113834.7|114023.1|113844.8|113980|113834.7|10
1735254650000|2024-12-26 23:10:50|113979.9|113834.8|113979.8|113834.8|113979.9|113834.8|113979.8|113834.8|3
1735254660000|2024-12-26 23:11:00|113982.4|113835.1|113959.5|113818.5|113984.4|113839.7|113959.5|113818.5|11
1735254670000|2024-12-26 23:11:10|113959.1|113819.8|113954.6|113819|113962.5|113823.2|113954.6|113818.9|7
1735254680000|2024-12-26 23:11:20|113951.4|113815.6|113954.1|113818.3|113954.1|113818.3|113951.4|113815.6|4
1735254690000|2024-12-26 23:11:30|113956.7|113820.9|113958.2|113821.1|113958.2|113821.1|113956.7|113820.9|4
1735254700000|2024-12-26 23:11:40|113951.9|113814.8|113946.9|113815.1|113951.9|113815.1|113943.3|113811.1|10
1735254710000|2024-12-26 23:11:50|113946.8|113815.2|113945.5|113815.3|113946.8|113815.3|113945.5|113815.2|7
1735254720000|2024-12-26 23:12:00|113945.3|113815.4|113931.9|113803.2|113949.3|113815.4|113931.9|113803.1|12
1735254730000|2024-12-26 23:12:10|113934.8|113806.1|113934.7|113806.9|113934.8|113806.9|113932.2|113803.5|4
1735254740000|2024-12-26 23:12:20|113934.6|113807|113934.4|113807.3|113935.2|113808.3|113934.4|113807|7
1735254750000|2024-12-26 23:12:30|113934.9|113808.1|113934.9|113808.1|113934.9|113808.1|113934.9|113808.1|2
1735254760000|2024-12-26 23:12:40|113962.1|113781.8|113933.8|113807.4|113962.1|113813.2|113933.8|113781.8|11
1735254770000|2024-12-26 23:12:50|113933.7|113807.5|113933.6|113807.6|113933.7|113807.6|113933.6|113807.5|4
1735254780000|2024-12-26 23:13:00|113933.5|113807.7|113933.4|113807.8|113933.5|113807.8|113933.4|113807.7|4
1735254790000|2024-12-26 23:13:10|113933.3|113807.9|113960.1|113782|113960.2|113807.9|113933.3|113781.8|5
1735254800000|2024-12-26 23:13:20|113959.8|113782.2|113895.7|113845.7|113959.8|113848.6|113895.7|113782.2|6
1735254810000|2024-12-26 23:13:30|113895.8|113845.8|113895.7|113845.7|113895.8|113845.8|113895.7|113845.7|2
1735254820000|2024-12-26 23:13:40|113895.8|113845.8|113896.8|113846.8|113897.7|113847.7|113895.7|113845.7|7
1735254830000|2024-12-26 23:13:50|113978.1|113778.1|113978.1|113778.1|113978.1|113778.1|113978.1|113778.1|1
1735254840000|2024-12-26 23:14:00|113978.4|113778.4|113954.9|113783.2|113978.4|113787.2|113954.9|113778.1|6
1735254850000|2024-12-26 23:14:10|113955.9|113784.3|113955.8|113784.4|113955.9|113784.4|113955.8|113784.3|4
1735254860000|2024-12-26 23:14:20|113955.7|113784.5|113897.5|113847.5|113955.7|113850.3|113893.9|113784.5|7
1735254870000|2024-12-26 23:14:30|113897.4|113847.4|113897.5|113847.5|113897.5|113847.5|113897.4|113847.4|2
1735254880000|2024-12-26 23:14:40|113897.1|113847.1|113895.9|113845.9|113897.1|113847.1|113895.9|113845.9|6
1735254890000|2024-12-26 23:14:50|113940.3|113798.4|113953.8|113809.4|113957|113812.6|113940.2|113798.4|6
1735254900000|2024-12-26 23:15:00|113945|113805.4|113946.2|113809.4|113952.2|113812.1|113945|113805.4|10
1735254910000|2024-12-26 23:15:10|113946.1|113809.5|113946.1|113809.5|113946.1|113809.5|113946.1|113805.5|5
1735254920000|2024-12-26 23:15:20|113946|113809.6|113946|113809.6|113946|113809.6|113946|113809.6|2
1735254930000|2024-12-26 23:15:30|113962.2|113793.7|113962.2|113793.8|113962.2|113793.8|113962.2|113793.7|2
1735254940000|2024-12-26 23:15:40|113962.1|113793.9|113983.9|113783.9|113983.9|113793.9|113962|113783.9|4
1735254950000|2024-12-26 23:15:50|113958.6|113794|113941.1|113805.3|113974.3|113805.3|113941.1|113774.3|6
1735254960000|2024-12-26 23:16:00|113940.8|113805.1|113940.3|113804.7|113946.8|113805.9|113939.7|113802.8|9
1735254970000|2024-12-26 23:16:10|113944.7|113804.8|113956.1|113813|113956.1|113813|113944.7|113804.8|4
1735254980000|2024-12-26 23:16:20|113952.4|113809.3|113940.7|113805.4|113952.4|113813|113940.7|113805.4|13
1735254990000|2024-12-26 23:16:30|113940.6|113805.5|113940.6|113805.5|113940.6|113805.5|113940.6|113805.5|2
1735255000000|2024-12-26 23:16:40|113949.9|113802.8|113943.2|113808|113949.9|113808|113943.2|113802.8|4
1735255010000|2024-12-26 23:16:50|113946.2|113809.3|113960.8|113794.2|113960.8|113809.3|113942.6|113794.2|6
1735255020000|2024-12-26 23:17:00|113960.7|113794.3|113950|113815.3|113960.7|113815.3|113947|113783.6|9
1735255030000|2024-12-26 23:17:10|113949.9|113815.4|113949.9|113815.4|113949.9|113815.4|113949.9|113815.4|2
1735255040000|2024-12-26 23:17:20|113950|113815.2|113949.4|113815.1|113950|113816.5|113949.4|113814|8
1735255050000|2024-12-26 23:17:30|113963.9|113798.1|113963.8|113798.1|113963.9|113798.1|113963.8|113798.1|2
1735255060000|2024-12-26 23:17:40|113964.2|113798.3|113942.5|113808.3|113964.2|113810.1|113942.5|113794.8|8
1735255080000|2024-12-26 23:18:00|113942.4|113808.4|113946.7|113812.7|113963.6|113813.9|113942.4|113808.4|8
1735255090000|2024-12-26 23:18:10|113949.8|113814.9|113949.8|113814.9|113952.3|113816.2|113949.8|113814.9|4
1735255100000|2024-12-26 23:18:20|113949.7|113815|113950.2|113816.2|113951.4|113816.2|113948.9|113815|6
1735255110000|2024-12-26 23:18:30|113950.3|113816.3|113966.6|113801.2|113966.6|113816.3|113950.3|113801.2|3
1735255120000|2024-12-26 23:18:40|113966.5|113801.3|113966.9|113801.8|113967|113801.8|113966.5|113801.3|6
1735255130000|2024-12-26 23:18:50|113990.7|113795.4|113990.7|113795.4|113990.7|113795.4|113990.7|113795.4|1
1735255140000|2024-12-26 23:19:00|113949|113820.7|113950.6|113816.9|113950.6|113820.7|113949|113816.8|4
1735255150000|2024-12-26 23:19:10|113949.3|113815.7|113946.7|113813.1|113949.3|113815.7|113946.7|113813.1|4
1735255160000|2024-12-26 23:19:20|113946.6|113813.2|113946.6|113813.2|113946.6|113813.2|113946.6|113813.2|2
1735255170000|2024-12-26 23:19:30|113960|113811.9|113956.9|113792.3|113960.3|113811.9|113956.9|113792|5
1735255180000|2024-12-26 23:19:40|113958|113793.4|113940|113806.7|113958|113809.3|113940|113793.4|5
1735255200000|2024-12-26 23:20:00|113945.1|113806.8|113946.8|113812.4|113966.4|113818.2|113945.1|113806.8|9
1735255210000|2024-12-26 23:20:10|113947.7|113813.3|113946.7|113812.2|113947.7|113813.3|113946.7|113812.2|4
1735255220000|2024-12-26 23:20:20|113946.6|113812.1|113946.8|113812.3|113946.8|113812.3|113946.6|113812.1|4
1735255230000|2024-12-26 23:20:30|113943.1|113808.5|113942.7|113808.1|113945.6|113809.8|113941.9|113808.1|7
1735255240000|2024-12-26 23:20:40|113940.2|113806.9|113934.4|113801.2|113940.2|113806.9|113934.4|113801.2|4
1735255250000|2024-12-26 23:20:50|113933.1|113799.7|113938.3|113805.1|113938.3|113805.1|113933.1|113799.7|6
1735255260000|2024-12-26 23:21:00|113939.3|113806.1|113939.4|113806.2|113939.4|113806.2|113939.3|113806.1|4
1735255270000|2024-12-26 23:21:10|113938|113804.9|113932.1|113798.9|113938|113804.9|113932.1|113798.9|5
1735255280000|2024-12-26 23:21:20|113942.4|113800.1|113938.4|113801.6|113942.4|113805.5|113938.4|113800.1|3
1735255290000|2024-12-26 23:21:30|113933.9|113800.8|113935.1|113800.9|113937.4|113800.9|113933.9|113800.8|10
1735255310000|2024-12-26 23:21:50|113935|113783.1|113950.4|113783.1|113950.4|113783.1|113935|113783.1|2
1735255320000|2024-12-26 23:22:00|113947|113783.2|113950.4|113783.2|113956.4|113783.2|113947|113782.5|4
1735255330000|2024-12-26 23:22:10|113950.5|113783.3|113946.8|113783|113950.5|113783.3|113946.3|113782.4|6
1735255340000|2024-12-26 23:22:20|113950.2|113783.1|113932.3|113799.6|113950.2|113799.7|113932.3|113783.1|11
1735255350000|2024-12-26 23:22:30|113957.9|113798.3|113990|113857.3|114014.6|113867.5|113957.9|113797.8|14
1735255360000|2024-12-26 23:22:40|114009.6|113869.5|114018.9|113868.2|114027.3|113873|113990|113865.4|14
1735255370000|2024-12-26 23:22:50|114019.9|113868.7|114029.8|113877.9|114029.8|113877.9|114019.7|113868.7|11
1735255380000|2024-12-26 23:23:00|114029.1|113877|114007.8|113856.1|114029.4|113877|114007.8|113856.1|5
1735255390000|2024-12-26 23:23:10|114014.6|113852.1|114016.5|113870.3|114016.5|113870.3|114007.3|113848.2|10
1735255400000|2024-12-26 23:23:20|114010.4|113854.1|113988.9|113838.3|114016.8|113928.5|113978.5|113838.3|12
1735255410000|2024-12-26 23:23:30|113988.5|113844.9|114013.7|113857.1|114013.7|113857.1|113988.5|113844.9|5
1735255420000|2024-12-26 23:23:40|114013.8|113856.8|114044.7|113880.9|114048.2|113883.8|114013.6|113856.8|17
1735255430000|2024-12-26 23:23:50|114044.8|113880.8|114044.8|113880.7|114044.8|113880.8|114044.8|113880.7|3
1735255440000|2024-12-26 23:24:00|114044.9|113880.6|114045|113880.5|114045|113880.6|114044.9|113880.5|4
1735255450000|2024-12-26 23:24:10|114044.9|113880.3|114081.6|113952|114081.6|113952|114031.6|113864.1|12
1735255460000|2024-12-26 23:24:20|114076.5|113941.7|114071.4|113908.2|114078.4|113975.2|114025.2|113898.3|21
1735255470000|2024-12-26 23:24:30|114069.1|113939.9|114070.9|113902.3|114073.1|113939.9|114069.1|113893.7|20
1735255480000|2024-12-26 23:24:40|114073.1|113902.2|114071|113902.2|114073.1|113902.2|114070.9|113902.2|4
1735255490000|2024-12-26 23:24:50|114071.1|113902|114089.9|113915.6|114089.9|113915.6|114059.9|113902|7
1735255500000|2024-12-26 23:25:00|114092.7|113916.7|114083.5|113926.1|114092.7|113934|114083|113909.3|9
1735255510000|2024-12-26 23:25:10|114088.5|113909.3|114087.2|113912.2|114088.5|113912.2|114087.2|113909.2|6
1735255520000|2024-12-26 23:25:20|114088|113911.2|114088.8|113912.8|114088.8|113928.3|114087.7|113911.2|12
1735255530000|2024-12-26 23:25:30|114085|113909|114077.4|113904|114085|113919.4|114076.1|113904|13
1735255540000|2024-12-26 23:25:40|114077.6|113903.8|114070.6|113897.1|114081.3|113907.6|114066.7|113892.8|28
1735255550000|2024-12-26 23:25:50|114066.7|113893.2|114075.1|113925.1|114086.4|113957.7|114065.9|113892|16
1735255560000|2024-12-26 23:26:00|114087|113932.5|114096.5|113968.8|114100.2|113968.8|114087|113932.5|5
1735255570000|2024-12-26 23:26:10|114096.3|113949.8|114080.1|113943.1|114096.3|113951.6|114079.7|113942.3|8
1735255580000|2024-12-26 23:26:20|114086.5|113955.8|114077.9|113899.2|114090.5|113955.8|114076.4|113898.9|25
1735255590000|2024-12-26 23:26:30|114078|113899.1|114078.5|113899.5|114082.2|113903.2|114078|113899|13
1735255600000|2024-12-26 23:26:40|114082.6|113903.5|114082.5|113901.9|114082.6|113903.5|114078|113898.9|11
1735255610000|2024-12-26 23:26:50|114078.7|113898.1|114084.4|113904.9|114086|113925|114078.5|113898.1|23
1735255620000|2024-12-26 23:27:00|114084.6|113904.7|114084.6|113904.5|114084.6|113904.7|114084.6|113904.5|3
1735255630000|2024-12-26 23:27:10|114080.6|113917.7|114098.5|113935.1|114098.5|113935.1|114080.6|113900.1|11
1735255640000|2024-12-26 23:27:20|114086.7||114086.7||114086.7||114086.7||1
1735255650000|2024-12-26 23:27:30|114100.5|113927.9|114100.5|113927.9|114100.5|113927.9|114100.5|113927.9|1
1735255660000|2024-12-26 23:27:40|114100.4|113927.8|114100.7|113928.1|114101.9|113928.1|114099.3|113926.8|6
1735255670000|2024-12-26 23:27:50|114115.8|113915.8|114113|113913|114115.8|113915.8|114112.2|113912.2|6
1735255680000|2024-12-26 23:28:00|114112.8|113912.8|114115.7|113915.7|114117.2|113917.2|114112.8|113912.8|4
1735255690000|2024-12-26 23:28:10|114114.4|113914.4|114094.8|113933.4|114114.4|113933.4|114094.8|113913.9|6
1735255700000|2024-12-26 23:28:20|114107.3|113933.7|114105.5|113930.5|114107.3|113933.9|114101.6|113929.8|10
1735255710000|2024-12-26 23:28:30|114105.4|113930.4|114104.2|113929.2|114105.4|113930.4|114104.2|113929.2|5
1735255720000|2024-12-26 23:28:40|114104.3|113929.1|114103.4|113928.4|114104.3|113929.3|114103.4|113928.4|5
1735255730000|2024-12-26 23:28:50|114114|113927.9|114079.5|113949|114114|113950.2|114079.5|113926|14
1735255740000|2024-12-26 23:29:00||113948.2||113950.2||113950.2||113948.1|4
1735255750000|2024-12-26 23:29:10||113950.3||113950.3||113950.3||113950.1|4
1735255760000|2024-12-26 23:29:20|114032.3|113982.3|114109.7|113909.7|114110|113982.3|114032.3|113909.7|9
1735255770000|2024-12-26 23:29:30|114109.3|113909.3|114110|113915.5|114110|113915.5|114109.3|113909.3|6
1735255780000|2024-12-26 23:29:40|114083.1|113914.8|114083.1|113953.7|114083.1|113953.8|114083.1|113914.8|8
1735255790000|2024-12-26 23:29:50|114091|113953.9|114080.9|113911.9|114091|113981.7|114031.7|113900.3|19
1735255800000|2024-12-26 23:30:00|114080.7|113911.7|114083.7|113912.1|114084.4|113926.7|114069.1|113911.7|15
1735255810000|2024-12-26 23:30:10|114084.2|113913.3|114078.5|113928.3|114096.1|113931.8|114068.2|113913.3|24
1735255820000|2024-12-26 23:30:20|114072.9|113922.6|114084.9|113937.7|114098.4|113987.8|114037.8|113910|21
1735255830000|2024-12-26 23:30:30|114084.2|113937.1|114079.4|113930.9|114084.2|113992.9|114028.8|113930.9|7
1735255840000|2024-12-26 23:30:40|114079.5|113930.8|114028.6|113978.6|114085.6|113987.4|114028.6|113930.8|11
1735255850000|2024-12-26 23:30:50|114037.5|113987.5|114083.7|113937|114084.2|113987.5|114037.5|113930.4|8
1735255860000|2024-12-26 23:31:00|114083.6|113936.9|114022.5|113972.5|114083.6|113972.5|114022.5|113936.9|2
1735255870000|2024-12-26 23:31:10|114022.6|113972.6|114084.7|113937|114089.2|113984.8|114022.6|113933.5|8
1735255880000|2024-12-26 23:31:20|114085|113935.3|114083.2|113937.9|114097.5|113938|114082.4|113934.2|11
1735255890000|2024-12-26 23:31:30|114083.3|113938|114084.8|113922|114084.8|113938.1|114057.2|113921.2|7
1735255900000|2024-12-26 23:31:40|114098.7|113921.9|114111.7|113911.7|114112.1|113921.9|114084.8|113911.7|4
1735255910000|2024-12-26 23:31:50|114111.9|113911.9|114112.3|113912.3|114113.1|113913.1|114111.9|113911.9|3
1735255920000|2024-12-26 23:32:00|114112.1|113912.1|114060.7|113931.9|114113.5|113995.5|114024|113910.4|21
1735255930000|2024-12-26 23:32:10|114064.3|113935.4|114087.8|113927.6|114090.9|114011.5|114045.9|113919.3|19
1735255940000|2024-12-26 23:32:20|114087.6|113927.5|114087.8|113944.3|114088|113978.1|114022.2|113927.5|13
1735255950000|2024-12-26 23:32:30|114071.2|113944.2|114069.3|113940.4|114089.5|113996.6|114033.9|113935|12
1735255960000|2024-12-26 23:32:40|114062.9|113934|114087.7|113928.5|114089.1|113938.5|114062.5|113918.1|16
1735255970000|2024-12-26 23:32:50|114087.3|113928.4|114070.9|113928.4|114087.4|113928.7|114070.9|113927.8|6
1735255980000|2024-12-26 23:33:00|114087.3|113928|114087.3|113928|114087.3|113928|114087.3|113928|1
1735255990000|2024-12-26 23:33:10|114034.4|113984.4|114111.1|113911.1|114111.2|113984.4|114034.4|113911.1|4
1735256000000|2024-12-26 23:33:20|114113.6|113913.6|114019.7|113969.7|114113.6|113985.8|114013.3|113906.9|10
1735256010000|2024-12-26 23:33:30|114034.5|113984.5|114084.6|113928.3|114087.5|113984.9|114034.5|113928.3|4
1735256020000|2024-12-26 23:33:40|114071.8|113931.7|114088.6|113932.3|114088.6|113932.3|114071.8|113931.7|6
1735256030000|2024-12-26 23:33:50|114085.2|113946.3|114077.5|113935|114090.8|113997.6|114023|113920|37
1735256040000|2024-12-26 23:34:00|114077.6|113919.1|114058.7|113920.9|114077.6|113920.9|114058.4|113919.1|8
1735256050000|2024-12-26 23:34:10|114021.9|113971.9|114025.3|113975.3|114064.1|113991|114018.9|113917.3|24
1735256060000|2024-12-26 23:34:20|114040.3|113990.3|114040.1|113990.1|114040.3|113990.3|114025.4|113975.4|5
1735256070000|2024-12-26 23:34:30|114040.3|113990.3|114040|113990|114040.5|113990.5|114025.3|113975.3|7
1735256080000|2024-12-26 23:34:40|114025.3|113975.3|114027.7|113977.7|114043.8|113993.8|114019.3|113969.3|12
1735256090000|2024-12-26 23:34:50|114065.4|113939.7|114037.3|113987.3|114065.4|113987.3|114037|113935.1|4
1735256100000|2024-12-26 23:35:00|114037.4|113987.4|114028.7|113978.7|114065.7|113992.4|114027.2|113926|12
1735256110000|2024-12-26 23:35:10|114028.6|113978.6|114064.6|113924.9|114064.6|113978.6|114026.9|113924.6|9
1735256120000|2024-12-26 23:35:20|114064.5|113924.8|114026.4|113976.4|114064.5|113977.7|114026.2|113923.7|10
1735256130000|2024-12-26 23:35:30|114062.8|113924|114107.7|113907.7|114107.7|113977.8|114027.7|113904.8|10
1735256140000|2024-12-26 23:35:40|114108.1|113908.1|114107.9|113907.9|114108.1|113908.1|114105.2|113905.2|6
1735256150000|2024-12-26 23:35:50|114107.3|113907.3|114104.2|113904.2|114108.9|113908.9|114103.8|113903.8|8
1735256160000|2024-12-26 23:36:00|114028.9|113978.9|114029.1|113979.1|114065.8|113980.4|114028.9|113927.4|10
1735256170000|2024-12-26 23:36:10|114028.8|113978.8|114028.8|113978.8|114028.8|113978.8|114028.7|113978.7|5
1735256180000|2024-12-26 23:36:20|114030.9|113980.9|114024.9|113974.9|114066.8|113980.9|114024.9|113928.4|7
1735256190000|2024-12-26 23:36:30|114025|113975|114024.4|113974.4|114025.3|113975.3|114024.2|113974.2|6
1735256200000|2024-12-26 23:36:40|114025.5|113975.5|114024.8|113974.8|114025.8|113975.8|114024.8|113974.8|5
1735256210000|2024-12-26 23:36:50|114024.7|113974.7|114104.2|113904.2|114104.2|113974.8|114024.7|113902.2|5
1735256220000|2024-12-26 23:37:00|114021.6|113971.6|114030.5|113980.5|114030.6|113980.6|114011.7|113961.7|10
1735256230000|2024-12-26 23:37:10|114030.7|113980.7|114014.9|113964.9|114030.7|113980.7|114014.9|113964.9|3
1735256240000|2024-12-26 23:37:20|114030.6|113980.6|114017.9|113967.9|114035.6|113985.6|113997.4|113947.4|32
1735256250000|2024-12-26 23:37:30|114012.4|113962.4|114079.3|113928.7|114079.3|114006.3|114012.4|113928.1|46
1735256260000|2024-12-26 23:37:40|114078.1|113931.9|114079.2|113911.3|114085|114000.6|114041.4|113908.1|51
1735256270000|2024-12-26 23:37:50|114081.4|113915.1|114045.6|113995.6|114084.8|113995.6|114040|113905.9|43
1735256280000|2024-12-26 23:38:00|114041.3|113991.3|114066.2|113925.5|114082.7|113995.9|114040.3|113901.3|30
1735256290000|2024-12-26 23:38:10|114065.8|113925|114070.5|113931|114072.8|113932.4|114065.7|113906|14
1735256300000|2024-12-26 23:38:20|114070.4|113930.9|114064.5|113917.9|114070.4|113931.3|114062.6|113898.9|16
1735256310000|2024-12-26 23:38:30|114061.9|113924.5|114068.8|113918.8|114069.8|113927.3|114061.9|113912.3|12
1735256320000|2024-12-26 23:38:40|114068.9|113918.9|114071.4|113941.9|114071.4|113973.2|114023.2|113917|10
1735256330000|2024-12-26 23:38:50|114071.1|113941.3|114070.4|113940.9|114071.1|113972.5|114022.5|113940.7|8
1735256340000|2024-12-26 23:39:00|114070.3|113897.9|114021.1|113971.1|114098.4|113974.4|114015.8|113897.9|10
1735256350000|2024-12-26 23:39:10|114020.9|113970.9|114020.5|113970.5|114020.9|113970.9|114020.5|113970.5|4
1735256360000|2024-12-26 23:39:20|114021.4|113971.4|114069.5|113939.1|114069.8|113971.4|114021.2|113939|6
1735256370000|2024-12-26 23:39:30|114066.5|113935.1|114024|113974|114098.1|113974|114016.9|113897.6|13
1735256380000|2024-12-26 23:39:40|114071.8|113942.2|114071.8|113942.2|114071.8|113942.2|114071.8|113942.1|3
1735256390000|2024-12-26 23:39:50|114069.8|113942.1|114021.4|113971.4|114069.8|113971.4|114021.4|113939.6|3
1735256400000|2024-12-26 23:40:00|114025.4|113975.4|114024.2|113974.2|114063.6|113976.8|113983.4|113921.1|31
1735256410000|2024-12-26 23:40:10|114024.1|113974.1|114020.9|113970.9|114024.1|113974.1|114020.9|113970.9|7
1735256420000|2024-12-26 23:40:20|114021|113971|114020.9|113970.9|114021.4|113971.4|114020.9|113970.9|4
1735256430000|2024-12-26 23:40:30|114020.8|113970.8|114021.8|113971.8|114021.8|113971.8|114020.7|113970.7|4
1735256440000|2024-12-26 23:40:40|114024.4|113974.4|114071.8|113943.8|114071.8|113974.5|114024.4|113943.3|5
1735256450000|2024-12-26 23:40:50|114071.9|113943.9|114024.9|113974.9|114072.3|113975.1|114024.9|113943.9|8
1735256460000|2024-12-26 23:41:00|114025.1|113975.1|114066.8|113917.9|114074.7|113975.3|114019.8|113916.5|16
1735256470000|2024-12-26 23:41:10|114066.7|113917.8|114067.3|113935.9|114067.3|113935.9|114066.7|113917.8|4
1735256480000|2024-12-26 23:41:20|114067.2|113935.8|114067.6|113936.3|114067.6|113968.1|114017.6|113935.7|10
1735256490000|2024-12-26 23:41:30|114067.5|113936.4|114092.4|113892.4|114092.5|113967.6|114017.6|113892.4|9
1735256500000|2024-12-26 23:41:40|114092.6|113892.6|114093.8|113893.8|114094.6|113894.6|114092.6|113892.6|7
1735256510000|2024-12-26 23:41:50|114094|113894|114093.8|113893.8|114094.2|113894.2|114091.4|113891.4|16
1735256520000|2024-12-26 23:42:00|114094|113894|114005.1|113955.1|114094|113971.9|113996.8|113894|10
1735256530000|2024-12-26 23:42:10|114005|113955|114004.9|113954.9|114022.1|113972.1|114004.9|113954.9|3
1735256540000|2024-12-26 23:42:20|114005.2|113955.2|114005|113955|114005.2|113955.2|114005|113955|2
1735256550000|2024-12-26 23:42:30|114004.3|113954.3|114098.5|113898.5|114098.6|113954.9|114004.3|113898.4|5
1735256560000|2024-12-26 23:42:40|114098.4|113898.4|114098.5|113898.5|114098.5|113898.5|114098.4|113898.4|2
1735256570000|2024-12-26 23:42:50|114098.4|113898.4|114098.9|113898.9|114098.9|113898.9|114098.4|113898.4|3
1735256580000|2024-12-26 23:43:00|114098.8|113898.8|114015|113965|114098.8|113984|113996.6|113898.8|20
1735256590000|2024-12-26 23:43:10|114031.9|113981.9|114031.9|113981.9|114031.9|113981.9|114015|113965|4
1735256600000|2024-12-26 23:43:20|114031.8|113981.8|114031.5|113981.5|114031.8|113981.8|114031.5|113981.5|3
1735256610000|2024-12-26 23:43:30|114000.6|113950.6|114018.2|113968.2|114018.2|113968.2|113997.2|113947.2|9
1735256620000|2024-12-26 23:43:40|114022|113972|114017.8|113967.8|114022|113972|114002.1|113952.1|8
1735256630000|2024-12-26 23:43:50|114018.2|113968.2|114001.1|113951.1|114018.2|113968.2|114001.1|113951.1|8
1735256640000|2024-12-26 23:44:00|114001.2|113951.2|114017.2|113967.2|114017.2|113967.2|113992.4|113942.4|6
1735256650000|2024-12-26 23:44:10|114088.9|113888.9|113997.3|113947.3|114090.6|113963.2|113997.3|113887.8|11
1735256660000|2024-12-26 23:44:20|113990.8|113940.8|114038.1|113910.7|114043.9|113958.6|113982.6|113908.7|17
1735256670000|2024-12-26 23:44:30|114041.6|113913.4|114012.3|113962.3|114041.6|113963.5|114010.9|113913.4|7
1735256680000|2024-12-26 23:44:40|114043.1|113915|114037.3|113909.6|114043.1|113963.1|113989.2|113909|13
1735256690000|2024-12-26 23:44:50|114037.1|113909.5|114036.9|113909.3|114037.1|113909.5|114036.9|113909.3|3
1735256700000|2024-12-26 23:45:00|113989.7|113909.4|113986.8|113936.8|114005|113955|113986.8|113909.4|6
1735256710000|2024-12-26 23:45:10|113986.6|113936.6|114028.9|113978.9|114029|113979|113986.6|113936.6|13
1735256720000|2024-12-26 23:45:20|114029.7|113979.7|114056.8|113930|114067.5|113987|114022|113930|17
1735256730000|2024-12-26 23:45:30|114055.5|113930.1|114051.8|113926.5|114058|113975.8|114005.6|113926.2|16
1735256740000|2024-12-26 23:45:40|114053.7|113928.3|114007.6|113957.6|114054|113966.3|114007.6|113926.8|12
1735256750000|2024-12-26 23:45:50|114016|113966|114050|113924.6|114050|113966|114003.9|113924.6|12
1735256760000|2024-12-26 23:46:00|114003.7|113953.7|114017.8|113967.8|114019.8|113969.8|114003.7|113953.7|10
1735256780000|2024-12-26 23:46:20|114015|113965|114013.3|113963.3|114015|113965|114013.3|113963.3|2
1735256810000|2024-12-26 23:46:50|114090|113890|114090.9|113890.9|114090.9|113890.9|114090|113890|4
1735256820000|2024-12-26 23:47:00|114091.1|113891.1|114017.8|113967.8|114091.5|113968.6|114016.8|113891.1|7
1735256830000|2024-12-26 23:47:10|114018.6|113968.6|114016.1|113966.1|114018.6|113968.6|114016.1|113966.1|3
1735256840000|2024-12-26 23:47:20|114016.9|113966.9|114021.1|113971.1|114021.1|113971.1|114016.1|113966.1|4
1735256870000|2024-12-26 23:47:50|114085|113905|114097.8|113897.8|114097.8|113905|114085|113897.5|3
1735256880000|2024-12-26 23:48:00|114098.3|113898.3|114098.3|113898.3|114098.3|113898.3|114097.8|113897.8|4
1735256890000|2024-12-26 23:48:10|114098.5|113898.5|114019.2|113969.2|114098.5|113969.2|114019.2|113897.8|6
1735256900000|2024-12-26 23:48:20|114016.8|113966.8|114017.8|113967.8|114017.8|113967.8|114016.8|113966.8|2
1735256910000|2024-12-26 23:48:30|114019.5|113969.5|114019.7|113969.7|114022|113972|114019.5|113969.5|3
1735256930000|2024-12-26 23:48:50|114012.2|113962.2|114012.2|113962.2|114012.2|113962.2|114011.4|113961.4|3
1735256940000|2024-12-26 23:49:00|114021.4|113971.4|114013.6|113963.6|114080|113971.4|114011.6|113900.5|11
1735256950000|2024-12-26 23:49:10|114016.2|113966.2|114026.1|113976.1|114026.8|113976.8|114016.2|113966.2|6
1735256960000|2024-12-26 23:49:20|114026.2|113976.2|114026.4|113976.4|114032.3|113982.3|114026.1|113976.1|6
1735256970000|2024-12-26 23:49:30|114026.5|113976.5|114026.2|113976.2|114026.5|113976.5|114026.2|113976.2|3
1735256980000|2024-12-26 23:49:40|114026.8|113976.8|114093.5|113901.2|114098.2|113977.2|114026.8|113898.2|6
1735256990000|2024-12-26 23:49:50|114092.9|113900.8|114092.8|113904.1|114092.9|113904.1|114092.8|113900.8|3
1735257000000|2024-12-26 23:50:00|114093|113900.8|114029.8|113979.8|114096.8|113979.8|114029.8|113900.8|8
1735257010000|2024-12-26 23:50:10|114030.3|113980.3|114031|113981|114031|113981|114029.8|113979.8|6
1735257020000|2024-12-26 23:50:20|114031.5|113981.5|114031.8|113981.8|114031.9|113981.9|114031.5|113981.5|4
1735257030000|2024-12-26 23:50:30|114030.6|113980.6|114028.6|113978.6|114031.2|113981.2|114028.5|113978.5|7
1735257040000|2024-12-26 23:50:40|114028.5|113978.5|114027.9|113977.9|114028.5|113978.5|114027.9|113977.9|2
1735257050000|2024-12-26 23:50:50|114027.5|113977.5|114029.6|113979.6|114029.6|113979.6|114025.5|113975.5|8
1735257060000|2024-12-26 23:51:00|114029.7|113979.7|114032.3|113982.3|114032.7|113982.7|114029.7|113979.7|4
1735257070000|2024-12-26 23:51:10|114032.4|113982.4|114032.3|113982.3|114032.4|113982.4|114032.3|113982.3|2
1735257080000|2024-12-26 23:51:20|114032.4|113982.4|114033.9|113983.9|114033.9|113983.9|114032.3|113982.3|3
1735257090000|2024-12-26 23:51:30|114034|113984|114107.1|113907.1|114107.1|113984|114033.9|113907.1|3
1735257100000|2024-12-26 23:51:40|114107.2|113907.2|114107.1|113907.1|114107.2|113907.2|114107.1|113907.1|2
1735257110000|2024-12-26 23:51:50|114107.2|113907.2|114110.3|113910.3|114110.3|113910.3|114107.2|113907.2|3
1735257120000|2024-12-26 23:52:00|114109.9|113909.9|114032.7|113982.7|114109.9|113985|114032.7|113909.4|4
1735257130000|2024-12-26 23:52:10|114032.6|113982.6|114032.1|113982.1|114033.3|113983.3|114029.8|113979.8|5
1735257140000|2024-12-26 23:52:20|114032.2|113982.2|114032.8|113982.8|114032.8|113982.8|114032.1|113982.1|4
1735257160000|2024-12-26 23:52:40|114032.9|113982.9|114020.1|113970.1|114032.9|113982.9|114019.2|113969.2|6
1735257180000|2024-12-26 23:53:00|114020.3|113970.3|114020.4|113970.4|114020.4|113970.4|114019.7|113969.7|4
1735257190000|2024-12-26 23:53:10|114020.2|113970.2|114080.9|113909.1|114080.9|113970.2|114020.1|113909.1|3
1735257200000|2024-12-26 23:53:20|114081.5|113909.7|114081.5|113909.7|114081.5|113909.7|114081.5|113909.7|2
1735257210000|2024-12-26 23:53:30|114081.3|113909.5|114031.3|113981.3|114088.6|113993.6|114022.8|113909.5|16
1735257220000|2024-12-26 23:53:40|114040.8|113990.8|114032.4|113982.4|114086.7|114001.7|114031.3|113947.6|10
1735257230000|2024-12-26 23:53:50|114042|113992|114034.5|113984.5|114086|114000.9|114031.6|113946.8|11
1735257240000|2024-12-26 23:54:00|114034.8|113984.8|114090.8|113951|114091|114006.5|114034.8|113947.7|9
1735257250000|2024-12-26 23:54:10|114056.1|114006.1|114091.5|113951.5|114091.5|114006.8|114053.8|113948.9|9
1735257260000|2024-12-26 23:54:20|114091|113950.8|114091.2|113950.7|114091.2|114006|114033.6|113947.9|11
1735257270000|2024-12-26 23:54:30|114047.1|113997.1|114090.1|113949.4|114092|114006.9|114047.1|113946.5|6
1735257280000|2024-12-26 23:54:40|114092|113951.3|114092.3|113950.9|114092.3|114006.8|114056.8|113947.9|13
1735257290000|2024-12-26 23:54:50|114092.4|113950.8|114087.1|113945.3|114092.7|114007.1|114056.3|113945.3|15
1735257300000|2024-12-26 23:55:00|114089.4|113947.6|113960.1|113910.1|114089.4|114004.1|113949.6|113897.1|18
1735257310000|2024-12-26 23:55:10|113960.7|113910.7|113951.2|113901.2|113960.7|113910.7|113949.6|113899.6|6
1735257320000|2024-12-26 23:55:20|113961.8|113911.8|113958.5|113908.5|113961.8|113911.8|113958.5|113908.5|7
1735257330000|2024-12-26 23:55:30|113958.9|113908.9|113959.1|113909.1|113959.2|113909.2|113958.9|113908.9|3
1735257340000|2024-12-26 23:55:40|113959.6|113909.6|113969.9|113919.9|113972.1|113922.1|113957.4|113907.4|14
1735257350000|2024-12-26 23:55:50|113970|113920|113963.1|113913.1|113972.1|113922.1|113963|113913|15
1735257360000|2024-12-26 23:56:00|113963.2|113913.2|113964.7|113914.7|113964.8|113914.8|113963.2|113913.2|5
1735257370000|2024-12-26 23:56:10|113964.8|113914.8|113966.7|113916.7|113966.7|113916.7|113964.8|113914.8|3
1735257380000|2024-12-26 23:56:20|113966.8|113916.8|113961.8|113911.8|113966.8|113916.8|113961.8|113911.8|6
1735257390000|2024-12-26 23:56:30|113959.9|113909.9|113959.9|113909.9|113959.9|113909.9|113959.9|113909.9|1
1735257400000|2024-12-26 23:56:40|113961|113911|113963.3|113913.3|113967.2|113917.2|113960.5|113910.5|7
1735257410000|2024-12-26 23:56:50|113963.4|113913.4|113960.2|113910.2|113963.4|113913.4|113952.4|113902.4|5
1735257420000|2024-12-26 23:57:00|113957.9|113907.9|113957.9|113907.9|113957.9|113907.9|113957.8|113907.8|3
1735257430000|2024-12-26 23:57:10|113958.1|113908.1|113957.6|113907.6|113958.1|113908.1|113957.6|113907.6|4
1735257440000|2024-12-26 23:57:20|113957.8|113907.8|113959.3|113909.3|113962.1|113912.1|113957.8|113907.8|5
1735257450000|2024-12-26 23:57:30|113958.7|113908.7|113957.9|113907.9|113959.1|113909.1|113957.9|113907.9|5
1735257460000|2024-12-26 23:57:40|113958|113908|113957.9|113907.9|113958|113908|113957.9|113907.9|2
1735257470000|2024-12-26 23:57:50|113957.6|113907.6|113955.1|113905.1|113957.6|113907.6|113955.1|113905.1|3
1735257480000|2024-12-26 23:58:00|113954.6|113904.6|113955.6|113905.6|113957.1|113907.1|113954|113904|8
1735257490000|2024-12-26 23:58:10|113955.7|113905.7|113955.6|113905.6|113955.8|113905.8|113955.6|113905.6|4
1735257500000|2024-12-26 23:58:20|113955.8|113905.8|113956|113906|113956.3|113906.3|113955.8|113905.8|4
1735257510000|2024-12-26 23:58:30|113956.4|113906.4|113956.5|113906.5|113958.5|113908.5|113956.4|113906.4|5
1735257520000|2024-12-26 23:58:40|113956.1|113906.1|113954.5|113904.5|113956.1|113906.1|113954.5|113904.5|5
1735257530000|2024-12-26 23:58:50|113955.6|113905.6|113955.1|113905.1|113955.6|113905.6|113955.1|113905.1|2
1735257540000|2024-12-26 23:59:00|113955|113905|113958.4|113908.4|113958.4|113908.4|113955|113905|5
1735257550000|2024-12-26 23:59:10|113958.5|113908.5|113960.6|113910.6|113961.3|113911.3|113958.5|113908.5|6
1735257560000|2024-12-26 23:59:20|113973|113923|114017.3|113967.3|114038.2|113967.3|113973|113906.9|30
1735257570000|2024-12-26 23:59:30|114017|113967|114017|113967|114054.2|113968.1|114012.7|113925.5|16
1735257580000|2024-12-26 23:59:40|114017.8|113967.8|114060.3|113922.7|114060.3|113967.8|114017.5|113922.1|8
1735257590000|2024-12-26 23:59:50|114060.2|113923.3|114044.6|113913.4|114070.3|113962.9|114009|113908.2|16
1735257600000|2024-12-27 00:00:00|114040.6|113910.3|114063.8|113931.6|114064.2|113933.4|114040.6|113910.3|24
1735257610000|2024-12-27 00:00:10|114064.1|113915.3|114008.1|113958.1|114064.1|113962.1|114005.8|113907.5|22
1735257620000|2024-12-27 00:00:20|114008|113958|114043.1|113907.2|114047|113958|114006.7|113904.9|20
1735257630000|2024-12-27 00:00:30|114008.1|113958.1|114039.8|113898.1|114043.6|113958.1|114007.7|113898.1|10
1735257640000|2024-12-27 00:00:40|114036.9|113899.7|114060.3|113898.5|114061.4|113902.3|114036.9|113898.3|11
1735257650000|2024-12-27 00:00:50|114060.4|113898.4|114060.4|113897.3|114063.2|113901.3|114037.3|113897.3|11
1735257660000|2024-12-27 00:01:00|114060.5|113897.2|114061|113898.3|114061.1|113900.5|114037.4|113897.2|13
1735257670000|2024-12-27 00:01:10|114062.6|113898.2|114013|113963|114067.4|113963|114013|113898.2|11
1735257680000|2024-12-27 00:01:20|114013.6|113963.6|114068|113930.4|114072.6|113963.6|114013.6|113905.9|21
1735257690000|2024-12-27 00:01:30|114068.6|113905.8|114062.8|113922.3|114068.6|113928.8|114062.2|113902.2|19
1735257700000|2024-12-27 00:01:40|114063.6|113921|114071.5|113902.4|114071.5|113928.4|114063.6|113899.5|16
1735257710000|2024-12-27 00:01:50|114071.8|113901.7|114074.5|113903.9|114075.2|113904.9|114071.4|113901.4|10
1735257720000|2024-12-27 00:02:00|114074.3|113903.6|114075.1|113905|114076.1|113927.3|114074|113903.1|14
1735257730000|2024-12-27 00:02:10|114074.3|113904.2|114075.5|113904.2|114075.5|113924.8|114068.1|113898.1|15
1735257740000|2024-12-27 00:02:20|114075.4|113903.9|114074.5|113900.5|114075.9|113903.9|114074.5|113900.5|13
1735257750000|2024-12-27 00:02:30|114074.7|113900.3|114074.8|113900.7|114075|113901.5|114069.6|113894.9|13
1735257760000|2024-12-27 00:02:40|114074.9|113900.5|114072.9|113897.6|114075.8|113902.6|114071.8|113896.2|16
1735257770000|2024-12-27 00:02:50|114073.3|113898.4|114071.9|113897.3|114073.5|113898.4|114071.7|113897.3|13
1735257780000|2024-12-27 00:03:00|114071.5|113896.2|114077.1|113877.1|114078.1|113896.2|114048.2|113848.2|26
1735257790000|2024-12-27 00:03:10|114077|113877|114073.1|113873.1|114085.2|113885.2|114072.4|113872.4|14
1735257800000|2024-12-27 00:03:20|114072.9|113872.9|114074.1|113874.1|114074.1|113874.1|114071.4|113871.4|15
1735257810000|2024-12-27 00:03:30|114074.3|113874.3|114074.3|113874.3|114075.7|113875.7|114074.1|113874.1|8
1735257820000|2024-12-27 00:03:40|114074.4|113874.4|114081.2|113881.2|114085.1|113885.1|114048.3|113848.3|13
1735257830000|2024-12-27 00:03:50|114081.1|113881.1|114089|113889|114089|113889|114031.1|113831.1|15
1735257840000|2024-12-27 00:04:00|114056.9|113856.9|114066.7|113866.7|114079.2|113957.6|114007.6|113839.3|22
1735257850000|2024-12-27 00:04:10|114069.9|113869.9|114076.4|113880.9|114077.9|113898.2|114049.7|113849.7|20
1735257860000|2024-12-27 00:04:20|114079.5|113902.6|114058.2|113908.3|114079.9|113973.6|114017.3|113887.5|19
1735257870000|2024-12-27 00:04:30|114058.5|113909.5|114062.9|113915.5|114064.9|113917.6|114058.5|113909.5|9
1735257880000|2024-12-27 00:04:40|114058.5|113911.4|114050|113903.4|114058.5|113974.2|114024.2|113903.4|10
1735257890000|2024-12-27 00:04:50|114050.5|113903.5|114064.7|113896.1|114064.7|113966.6|114016.6|113883.7|19
1735257900000|2024-12-27 00:05:00|114058.8|113891.7|114001.3|113951.3|114085.1|113951.3|114001.3|113855.3|22
1735257910000|2024-12-27 00:05:10|114019.7|113969.7|114063.5|113928.3|114063.5|113969.7|114001.9|113927.6|10
1735257920000|2024-12-27 00:05:20|114063.3|113928.7|114082.3|113908.4|114082.3|113969.7|114001.2|113898.5|14
1735257930000|2024-12-27 00:05:30|114082.2|113907.9|114063.2|113933.6|114082.2|113972|114016.3|113891|24
1735257940000|2024-12-27 00:05:40|114065.1|113933.7|114051.4|113851.4|114067.7|113971.8|113986.6|113847.1|24
1735257950000|2024-12-27 00:05:50|114051.2|113851.2|114015.1|113965.1|114058.4|113965.1|114014|113851.2|25
1735257960000|2024-12-27 00:06:00|114017.1|113967.1|114038.3|113909.1|114040.6|113969|114011|113909.1|12
1735257970000|2024-12-27 00:06:10|114035.7|113909|114011.7|113961.7|114053.2|113963.8|114004.7|113902.7|14
1735257980000|2024-12-27 00:06:20|114011.6|113961.6|114011.4|113961.4|114011.6|113961.6|114011.4|113961.4|3
1735257990000|2024-12-27 00:06:30|114009.3|113959.3|114062.1|113927.8|114064.4|113963|114008.3|113922.1|14
1735258000000|2024-12-27 00:06:40|114064.7|113931.3|114070.7|113931.9|114072.5|113935.6|114064.5|113908.5|18
1735258010000|2024-12-27 00:06:50|114070.6|113931.8|114008.4|113851.4|114070.6|113992.4|113966.9|113766.9|20
1735258020000|2024-12-27 00:07:00|114017.6|113847.7|113977.4|113822.4|114021.3|113853.5|113975.5|113806.1|27
1735258030000|2024-12-27 00:07:10|113989.6|113851.6|113982.8|113833.1|113991.9|113856|113982.4|113832.8|14
1735258040000|2024-12-27 00:07:20|113980.3|113833.5|113970|113843.3|113980.3|113877.8|113927.8|113830.6|23
1735258050000|2024-12-27 00:07:30|113973.1|113847.5|113970.3|113843.8|113974.3|113848.7|113970.2|113843.2|15
1735258060000|2024-12-27 00:07:40|113973.3|113847.9|113964.1|113824.2|113973.6|113878.2|113926.7|113824.2|12
1735258070000|2024-12-27 00:07:50|113963.9|113823.9|113912.5|113862.5|113966.4|113875|113880.6|113794.7|30
1735258080000|2024-12-27 00:08:00|113896.2|113846.2|113873.2|113823.2|113942.4|113846.2|113871.8|113812.9|20
1735258090000|2024-12-27 00:08:10|113873.8|113823.8|113934.2|113792.9|113934.6|113823.8|113873.6|113780.9|10
1735258100000|2024-12-27 00:08:20|113934.5|113793.4|113948.8|113775.2|113948.9|113793.5|113934.4|113774|9
1735258110000|2024-12-27 00:08:30|113948.6|113774.9|113948.5|113774.8|113948.6|113774.9|113948.3|113774.6|5
1735258120000|2024-12-27 00:08:40|113948.2|113774.9|113949.3|113774.5|113949.3|113774.9|113948.1|113774.4|6
1735258130000|2024-12-27 00:08:50|113949.5|113774.6|113947.3|113785.3|113955|113785.3|113947.3|113752.1|13
1735258140000|2024-12-27 00:09:00|113948.1|113779.6|114038|113839.1|114038|113839.1|113948.1|113779.6|21
1735258150000|2024-12-27 00:09:10|114034.3|113834.3|114041.9|113841.9|114041.9|113841.9|114033.9|113833.9|7
1735258160000|2024-12-27 00:09:20|114044.1|113848.1|114032.5|113847.8|114051.3|113873.7|114032.5|113847|14
1735258170000|2024-12-27 00:09:30|114032.8|113847.9|114031.8|113859.3|114048.9|113859.3|114031.4|113847.9|12
1735258180000|2024-12-27 00:09:40|114031.6|113848.3|113998.7|113834.9|114048.5|113859.3|113998.7|113834.9|13
1735258190000|2024-12-27 00:09:50|113998.4|113834.6|113998.6|113835.2|113998.8|113841.3|113997.5|113834.6|5
1735258200000|2024-12-27 00:10:00|113999.6|113843.4|113997.5|113854.2|114001.8|113854.2|113997.5|113843.4|8
1735258210000|2024-12-27 00:10:10|113997.7|113860|113985|113860|113997.7|113860|113985|113860|4
1735258220000|2024-12-27 00:10:20|113999.6||113985||113999.6||113985||2
1735258230000|2024-12-27 00:10:30|113993|113865|114003.4|113865|114003.4|113865|113993|113850.5|4
1735258240000|2024-12-27 00:10:40|114005.9|113850.3|114005.2|113860.4|114005.9|113860.4|114005.1|113850.3|7
1735258250000|2024-12-27 00:10:50|114005.1|113863.7|114008.9|113853.1|114010.6|113863.7|113997.7|113851.1|16
1735258260000|2024-12-27 00:11:00|114008.7|113856.6|114105.7|113921.8|114105.7|113933.3|114008.7|113856.6|30
1735258270000|2024-12-27 00:11:10|114099.8|113944.6|114106|113935.2|114111.8|113944.6|114099.8|113922|12
1735258280000|2024-12-27 00:11:20|114111.8|113927.7|114077.7|113911.5|114114|113944.6|114077.7|113911.5|22
1735258290000|2024-12-27 00:11:30|114076.3|113909.8|114069.7|113911.5|114076.3|113911.5|114069.7|113909.8|4
1735258300000|2024-12-27 00:11:40|114076.5|113910.3|114076.6|113904.8|114076.6|113910.4|114076.5|113904.1|8
1735258310000|2024-12-27 00:11:50|114069.7|113904.9|114066.9|113905.5|114069.7|113915.8|114066.9|113904.9|8
1735258320000|2024-12-27 00:12:00|114073.2|113915.8|114073.7|113908|114074.1|113915.8|114073.2|113901.6|14
1735258330000|2024-12-27 00:12:10|114082.3|113900.5|114096.9|113927.8|114116.1|113950.4|114082.3|113900.5|27
1735258340000|2024-12-27 00:12:20|114094.2|113929.5|114103.7|113930.9|114106.5|113931.5|114094.2|113920.4|12
1735258350000|2024-12-27 00:12:30|114102.7|113930.5|114098|113928.5|114103.4|113931.3|114090.1|113920.6|23
1735258360000|2024-12-27 00:12:40|114099.7|113922.6|114101.6|113926|114101.6|113930.8|114098|113922.6|14
1735258370000|2024-12-27 00:12:50|114103.9|113925.1|114101.7|113924.9|114104|113932.1|114100.7|113924.9|14
1735258380000|2024-12-27 00:13:00|114100.7|113926.1|114109.1|113912.8|114109.1|113940.1|114099.8|113910.7|10
1735258390000|2024-12-27 00:13:10|114114.2|113912.7|114113.7|113916.2|114118.1|113918.1|114112.9|113912.7|13
1735258400000|2024-12-27 00:13:20|114114.1|113917.2|114115|113920|114115|113920|114114.1|113917.2|7
1735258410000|2024-12-27 00:13:30|114107.7|113932.9|114107.7|113933|114107.7|113933|114107.7|113932.9|2
1735258420000|2024-12-27 00:13:40|114107.8|113933.1|114109.9|113935.2|114112.3|113945.9|114097.8|113931|17
1735258430000|2024-12-27 00:13:50|114109.4|113938.9|114109.2|113938.9|114109.4|113938.9|114109.2|113934.7|3
1735258440000|2024-12-27 00:14:00|114118.7|113934.5|114118|113920.4|114118.7|113934.5|114115.4|113920.4|5
1735258450000|2024-12-27 00:14:10|114117|113919.4|114114.4|113920|114117|113920|114114.4|113919.4|4
1735258460000|2024-12-27 00:14:20|114121.2|113921.2|114110.7|113941.3|114121.2|113950.5|114110.4|113913.8|10
1735258470000|2024-12-27 00:14:30|114110.8|113936|114101.2|113924.1|114111|113936|114098.8|113917.7|20
1735258480000|2024-12-27 00:14:40|114103.4|113938|114106|113930.9|114106.1|113938|114101.2|113923.8|11
1735258490000|2024-12-27 00:14:50|114104.7|113931|114109|113939.9|114109|113939.9|114095.3|113921.7|10
1735258500000|2024-12-27 00:15:00|114110|113941.5|114104.4|113937.3|114110.8|113941.5|114090.2|113914.7|19
1735258510000|2024-12-27 00:15:10|114111.5|113941.5|114111.6|113937.4|114112.1|113949.7|114101.6|113936.2|8
1735258520000|2024-12-27 00:15:20|114112.1|113949.7|114119.6|113952.9|114119.6|113955.5|114110.3|113937.7|12
1735258530000|2024-12-27 00:15:30|114121.4|113947.2|114112.9|113943.2|114121.4|113947.2|114090.4|113931.7|15
1735258540000|2024-12-27 00:15:40|114112.8|113944.3|114111.4|113940.1|114112.8|113944.3|114111.4|113940|8
1735258550000|2024-12-27 00:15:50|114111.3|113940.3|114110|113939.6|114118.5|113965.2|114100.2|113926.5|20
1735258560000|2024-12-27 00:16:00|114110.6|113943.1|114110.7|113943.8|114110.7|113943.8|114110.6|113940.2|6
1735258570000|2024-12-27 00:16:10|114117.9|113956.3|114115.6|113949.4|114117.9|113957.2|114111.3|113939.7|18
1735258580000|2024-12-27 00:16:20|114114.5|113947.6|114121.4|113959.7|114121.4|113959.7|114114.5|113947.6|21
1735258590000|2024-12-27 00:16:30|114113.1|113957.3|114116.5|113959.8|114120.9|113959.8|114102.7|113930.6|22
1735258600000|2024-12-27 00:16:40|114120.3|113956.9|114119.9|113956.7|114124.5|113958.9|114109.4|113938.2|19
1735258610000|2024-12-27 00:16:50|114121.1|113955.6|114120.5|113960.6|114121.1|113960.6|114119.9|113955.6|8
1735258620000|2024-12-27 00:17:00|114120.7|113960.3|114117.8|113957.9|114120.7|113960.6|114117.8|113957.9|6
1735258630000|2024-12-27 00:17:10|114120.8|113960.6|114116.9|113956.5|114125.2|113960.6|114112.3|113940|17
1735258640000|2024-12-27 00:17:20|114114.1|113954.5|114102.1|113934.8|114116.8|113958.5|114099.5|113933.9|13
1735258650000|2024-12-27 00:17:30|114105.5|113940.2|114113.4|113951.1|114115.3|113952.8|114105.5|113937.7|9
1735258660000|2024-12-27 00:17:40|114113.8|113950.8|114060.7|114010.7|114113.8|114016.7|114060.6|113950.4|9
1735258670000|2024-12-27 00:17:50|114066.8|114016.8|114069.2|114019.2|114071.4|114021.4|114066.8|114016.8|5
1735258680000|2024-12-27 00:18:00|114070|114020|114054.1|114004.1|114075.9|114025.9|114032.2|113982.2|32
1735258690000|2024-12-27 00:18:10|114057.9|114007.9|114058.6|114008.6|114072.9|114022.9|114050.2|114000.2|30
1735258700000|2024-12-27 00:18:20|114059.2|114009.2|114057.2|114007.2|114080.1|114030.1|114043.7|113993.7|25
1735258710000|2024-12-27 00:18:30|114069.3|114019.3|114068.7|114018.7|114071.4|114021.4|114041.4|113991.4|35
1735258720000|2024-12-27 00:18:40|114069.2|114019.2|114063.5|114013.5|114069.7|114019.7|114056.7|114006.7|23
1735258730000|2024-12-27 00:18:50|114064.1|114014.1|114065.3|114015.3|114067.7|114017.7|114061.3|114011.3|16
1735258740000|2024-12-27 00:19:00|114066.1|114016.1|114097.1|113960.9|114113|114020.8|114051.9|113932.8|31
1735258750000|2024-12-27 00:19:10|114101.6|113961.2|114053|114003|114107|114019.3|114043.8|113948.2|25
1735258760000|2024-12-27 00:19:20|114057.2|114007.2|114072.1|114022.1|114102.6|114026.4|114057.1|113975.4|18
1735258770000|2024-12-27 00:19:30|114071.6|114021.6|114065.9|114015.9|114092|114032.2|114043|113960.7|35
1735258780000|2024-12-27 00:19:40|114065.7|114015.7|114065.3|114015.3|114065.7|114015.7|114064.5|114014.5|4
1735258790000|2024-12-27 00:19:50|114071.7|114021.7|114073.4|114023.4|114081.1|114031.1|114071.7|114021.7|29
1735258800000|2024-12-27 00:20:00|114072.2|114022.2|114051.1|114001.1|114078.2|114028.2|114035.5|113985.5|35
1735258810000|2024-12-27 00:20:10|114055.6|114005.6|114070.6|114020.6|114072.4|114022.4|114053.1|114003.1|28
1735258820000|2024-12-27 00:20:20|114068.6|114018.6|114067|114017|114070.5|114020.5|114067|114017|10
1735258830000|2024-12-27 00:20:30|114066.8|114016.8|114070|114020|114070|114020|114066.6|114016.6|5
1735258840000|2024-12-27 00:20:40|114070.4|114020.4|114068|114018|114070.4|114020.4|114068|114018|5
1735258850000|2024-12-27 00:20:50|114067.9|114017.9|114065.5|114015.5|114068|114018|114061.7|114011.7|7
1735258860000|2024-12-27 00:21:00|114065.2|114015.2|114042.3|113992.3|114068.3|114018.3|114039.8|113989.8|27
1735258870000|2024-12-27 00:21:10|114044.2|113994.2|114062.3|114012.3|114065|114015|114039.9|113989.9|19
1735258880000|2024-12-27 00:21:20|114062.2|114012.2|114062.5|114012.5|114062.5|114012.5|114062.2|114012.2|3
1735258890000|2024-12-27 00:21:30|114062.4|114012.4|114062.5|114012.5|114062.5|114012.5|114062.4|114012.4|2
1735258900000|2024-12-27 00:21:40|114113.1|113956.7|114056.8|114006.8|114129.2|114006.8|114056.8|113950|4
1735258910000|2024-12-27 00:21:50|114053.5|114003.5|114061.1|114011.1|114066.1|114016.1|114031.6|113981.6|33
1735258920000|2024-12-27 00:22:00|114066.4|114016.4|114059.9|114009.9|114068.5|114018.5|114056.3|114006.3|23
1735258930000|2024-12-27 00:22:10|114059.6|114009.6|114059.3|114009.3|114069.3|114019.3|114050.6|114000.6|25
1735258940000|2024-12-27 00:22:20|114059.4|114009.4|114070.7|114020.7|114071.2|114021.2|114054.5|114004.5|24
1735258950000|2024-12-27 00:22:30|114065.5|114015.5|114074.6|114024.6|114084.3|114034.3|114053.8|114003.8|25
1735258960000|2024-12-27 00:22:40|114078.2|114028.2|114071.3|114021.3|114078.7|114028.7|114069.6|114019.6|10
1735258970000|2024-12-27 00:22:50|114071.4|114021.4|114070.9|114020.9|114074.5|114024.5|114068.7|114018.7|11
1735258980000|2024-12-27 00:23:00|114070.8|114020.8|114069.9|114019.9|114073.9|114023.9|114066.8|114016.8|16
1735258990000|2024-12-27 00:23:10|114072.4|114022.4|114078.5|114028.5|114081|114031|114067.8|114017.8|24
1735259000000|2024-12-27 00:23:20|114079.6|114029.6|114078.7|114028.7|114099.3|114049.3|114048.4|113955.4|33
1735259010000|2024-12-27 00:23:30|114093.6|114043.6|114079.8|114029.8|114093.6|114043.6|114077.6|114027.6|23
1735259020000|2024-12-27 00:23:40|114079.6|114029.6|114079.5|114029.5|114079.6|114029.6|114078.9|114028.9|6
1735259030000|2024-12-27 00:23:50|114079.4|114029.4|114079.3|114029.3|114086.4|114036.4|114079.2|114029.2|5
1735259040000|2024-12-27 00:24:00|114079.4|114029.4|114065.7|114015.7|114083.3|114033.3|114064.3|114014.3|22
1735259050000|2024-12-27 00:24:10|114076.7|114026.7|114093.6|114043.6|114105.6|114055.6|114076.7|114026.7|29
1735259060000|2024-12-27 00:24:20|114092.2|114042.2|114090.8|114040.8|114092.2|114042.2|114085.5|114035.5|10
1735259070000|2024-12-27 00:24:30|114090.5|114040.5|114088.2|114038.2|114090.5|114040.5|114087.4|114037.4|8
1735259080000|2024-12-27 00:24:40|114088.3|114038.3|114095.8|114045.8|114095.8|114045.8|114063|114013|9
1735259090000|2024-12-27 00:24:50|114083.8|114033.8|114069.3|114019.3|114099.1|114049.1|114059.7|114009.7|21
1735259100000|2024-12-27 00:25:00|114060.6|114010.6|114076.3|114026.3|114085.4|114035.4|114056.2|114006.2|34
1735259110000|2024-12-27 00:25:10|114083.9|114033.9|114085.7|114035.7|114092.5|114042.5|114048.6|113947.8|34
1735259120000|2024-12-27 00:25:20|114072.1|114022.1|114078.6|114028.6|114097.7|114042.2|114057|113936.3|47
1735259130000|2024-12-27 00:25:30|114067.5|114017.5|114093|114043|114093.7|114043.7|114067.5|114017.5|15
1735259140000|2024-12-27 00:25:40|114093.1|114043.1|114080.2|114030.2|114093.1|114043.1|114074.4|114024.4|9
1735259150000|2024-12-27 00:25:50|114080|114030|114060.3|114010.3|114082.9|114032.9|114060.3|114010.3|26
1735259160000|2024-12-27 00:26:00|114090.5|114040.5|114072.6|114022.6|114090.5|114040.5|114068.3|114018.3|31
1735259170000|2024-12-27 00:26:10|114079.8|114029.8|114087.2|114037.2|114103|114045.9|114057.8|113977.3|28
1735259180000|2024-12-27 00:26:20|114089.4|114039.4|114081.7|114031.7|114096.7|114046.7|114072.7|114022.7|27
1735259190000|2024-12-27 00:26:30|114097.1|113969.6|114070.1|114020.1|114097.1|114041.7|114059.9|113956.8|36
1735259200000|2024-12-27 00:26:40|114073.2|114023.2|114084.8|114034.8|114102.6|114052.6|114052|113952.2|35
1735259210000|2024-12-27 00:26:50|114082.6|114032.6|114056.1|114006.1|114097|114047|114048.1|113945.3|47
1735259220000|2024-12-27 00:27:00|114058.9|114008.9|114071.1|114021.1|114103.8|114045.6|114051.7|113957.1|46
1735259230000|2024-12-27 00:27:10|114093.7|114043.7|114068.3|114018.3|114104.3|114044.7|114061.8|113949.7|40
1735259240000|2024-12-27 00:27:20|114067.3|114017.3|114084.2|114034.2|114102.3|114042.4|114067.3|113956.5|28
1735259250000|2024-12-27 00:27:30|114082.4|114032.4|114082.9|114032.9|114087.4|114037.4|114082.4|114032.4|13
1735259260000|2024-12-27 00:27:40|114074.5|114024.5|114084.1|114034.1|114106.9|114046.1|114050.5|113969.9|42
1735259270000|2024-12-27 00:27:50|114096.1|114046.1|114080|114030|114103.3|114046.6|114061.1|113964.2|25
1735259280000|2024-12-27 00:28:00|114069|114019|114094.6|114044.6|114094.6|114044.6|114069|114019|15
1735259290000|2024-12-27 00:28:10|114080.4|114030.4|114089.7|114039.7|114103.1|114044.6|114037.2|113977.6|29
1735259300000|2024-12-27 00:28:20|114078.2|114028.2|114082.9|114032.9|114083.4|114033.4|114066.8|114016.8|19
1735259310000|2024-12-27 00:28:30|114075.3|114025.3|114052.8|114002.8|114095.4|114025.3|114043.4|113958.8|17
1735259320000|2024-12-27 00:28:40|114052.9|114002.9|114094.9|113963.8|114094.9|114002.9|114052.6|113963.7|8
1735259330000|2024-12-27 00:28:50|114094.7|113963.7|114101.5|113971.2|114101.9|114019.8|114061.4|113962.5|13
1735259340000|2024-12-27 00:29:00|114041.8|113991.8|114046.9|113996.9|114101.1|114012.8|114033.9|113963.6|25
1735259350000|2024-12-27 00:29:10|114047|113997|114095.3|113966.5|114095.3|114012.7|114047|113966.5|8
1735259360000|2024-12-27 00:29:20|114095|113966.2|114054.7|114004.7|114095|114004.7|114045|113962.7|8
1735259370000|2024-12-27 00:29:30|114049.5|113999.5|114066.1|114016.1|114102.2|114026.2|114043.1|113948.7|36
1735259380000|2024-12-27 00:29:40|114072.8|114022.8|114078.5|114028.5|114106.6|114044.3|114045.9|113962.3|45
1735259390000|2024-12-27 00:29:50|114076.1|114026.1|114095.8|114045.8|114101|114046|114068.6|113961.8|20
1735259400000|2024-12-27 00:30:00|114078.1|114028.1|114076.4|114026.4|114101.5|114047.3|114058.3|113963.7|34
1735259410000|2024-12-27 00:30:10|114069.5|114019.5|114064.8|114014.8|114097.7|114047.2|114059|113950|25
1735259420000|2024-12-27 00:30:20|114066|114016|114066.3|114016.3|114115.8|114034.3|114055.7|113952.9|30
1735259430000|2024-12-27 00:30:30|114097.5|114047.5|114079.9|114029.9|114101|114051|114056.6|113975|12
1735259440000|2024-12-27 00:30:40|114075.7|114025.7|114098.8|114048.8|114118.9|114068.4|114074.1|113980.7|32
1735259450000|2024-12-27 00:30:50|114099.6|114049.6|114102.8|114052.8|114118.5|114068.5|114073.9|113951.4|27
1735259460000|2024-12-27 00:31:00|114103|114053|114060.7|114010.7|114134.4|114053.5|114031.7|113943.4|35
1735259470000|2024-12-27 00:31:10|114062.6|114012.6|114013.4|113963.4|114096.1|114015.7|113995.1|113940.6|42
1735259480000|2024-12-27 00:31:20|114014|113964|113999.8|113949.8|114042.3|113974.7|113992.7|113915.7|16
1735259490000|2024-12-27 00:31:30|114028.4|113901.4|114016.1|113966.1|114028.4|113966.1|113982.5|113892.3|23
1735259500000|2024-12-27 00:31:40|114014.3|113964.3|114007.5|113957.5|114016.3|113966.3|114007.4|113957.4|6
1735259510000|2024-12-27 00:31:50|114006.6|113956.6|114007.1|113957.1|114007.5|113957.5|113994.9|113944.9|4
1735259520000|2024-12-27 00:32:00|114007.2|113957.2|114016.2|113966.2|114018.9|113968.9|113997.7|113947.7|23
1735259530000|2024-12-27 00:32:10|114016.7|113966.7|114022|113972|114023.1|113973.1|113989.9|113939.9|23
1735259540000|2024-12-27 00:32:20|114022.1|113972.1|114021.3|113971.3|114023.3|113973.3|114021.3|113971.3|7
1735259550000|2024-12-27 00:32:30|114008.2|113958.2|114019.2|113969.2|114019.2|113969.2|114008.2|113958.2|3
1735259560000|2024-12-27 00:32:40|114017.4|113967.4|114019.2|113969.2|114020.4|113970.4|114012.6|113962.6|19
1735259570000|2024-12-27 00:32:50|114019.9|113969.9|114010.6|113960.6|114020.6|113970.6|114003.5|113953.5|22
1735259580000|2024-12-27 00:33:00|114003.1|113953.1|114012.7|113962.7|114017.4|113967.4|114003.1|113953.1|29
1735259590000|2024-12-27 00:33:10|114010.9|113960.9|114021.5|113971.5|114022|113972|114010.9|113960.9|23
1735259600000|2024-12-27 00:33:20|114020.6|113970.6|114020.3|113970.3|114027.1|113977.1|114010|113960|35
1735259610000|2024-12-27 00:33:30|114020.4|113970.4|114020.5|113970.5|114034.5|113984.5|114001.8|113951.8|36
1735259620000|2024-12-27 00:33:40|114026.4|113976.4|114022.2|113972.2|114048|113987.3|114016.6|113911.2|38
1735259630000|2024-12-27 00:33:50|114024.5|113974.5|114037.6|113987.6|114055.9|113999.2|114006.1|113921.8|37
1735259640000|2024-12-27 00:34:00|114038|113988|114026.8|113976.8|114056.1|113999.7|114009.5|113898.8|43
1735259650000|2024-12-27 00:34:10|114027.4|113977.4|114024.7|113974.7|114065.7|113996.1|113995.8|113898.7|40
1735259660000|2024-12-27 00:34:20|114028.2|113978.2|114032.1|113982.1|114035.5|113985.5|114019|113969|18
1735259670000|2024-12-27 00:34:30|114033|113983|114050.6|114000.6|114053.9|114003.9|114010.8|113960.8|28
1735259680000|2024-12-27 00:34:40|114058.2|114008.2|114037.7|113987.7|114058.2|114008.2|114027.5|113907.2|32
1735259690000|2024-12-27 00:34:50|114040.4|113990.4|114050.8|114000.8|114050.8|114000.8|114037.6|113987.6|9
1735259700000|2024-12-27 00:35:00|114037.7|113987.7|114051.4|114001.4|114051.4|114001.4|114021.8|113971.8|11
1735259710000|2024-12-27 00:35:10|114056.2|113921.3|114046.6|113996.6|114059.6|113998.7|114017.2|113911.5|41
1735259720000|2024-12-27 00:35:20|114034.3|113984.3|114034.7|113984.7|114047.7|113997.7|114017|113967|22
1735259730000|2024-12-27 00:35:30|114028.2|113978.2|114020.6|113970.6|114046.4|113996.4|114013|113963|34
1735259740000|2024-12-27 00:35:40|114017.1|113967.1|114015.3|113965.3|114025.2|113975.2|114013.6|113963.6|11
1735259750000|2024-12-27 00:35:50|114015.7|113965.7|114028.7|113978.7|114038.9|113988.9|114015.7|113965.7|40
1735259760000|2024-12-27 00:36:00|114028.6|113978.6|114065.8|113938.7|114065.8|113999.4|114028.6|113938.7|29
1735259770000|2024-12-27 00:36:10|114038.6|113988.6|114036.4|113986.4|114053.4|114003.4|114012.3|113962.3|40
1735259780000|2024-12-27 00:36:20|114035.5|113985.5|114048.1|113998.1|114048.1|113998.1|114031.2|113981.2|13
1735259790000|2024-12-27 00:36:30|114036|113986|114034.4|113984.4|114046.9|113996.9|114034.4|113984.4|13
1735259800000|2024-12-27 00:36:40|114034.9|113984.9|114030.6|113980.6|114065.6|114006.1|114026.5|113940.1|23
1735259810000|2024-12-27 00:36:50|114024.4|113974.4|114031.2|113981.2|114059.3|113996.4|114007.8|113916|38
1735259820000|2024-12-27 00:37:00|114046.4|113996.4|114031.7|113981.7|114053.9|113996.4|114021.4|113919.2|35
1735259830000|2024-12-27 00:37:10|114034.4|113984.4|114020.5|113970.5|114048.1|113998|114017.8|113906.3|32
1735259840000|2024-12-27 00:37:20|114026.2|113976.2|114018.6|113968.6|114036.1|113986.1|113993.1|113943.1|34
1735259850000|2024-12-27 00:37:30|114024.9|113974.9|114029|113979|114041.9|113991.9|114011.1|113961.1|27
1735259860000|2024-12-27 00:37:40|114030.7|113980.7|114035.3|113985.3|114052.5|114002.5|114021.1|113971.1|25
1735259870000|2024-12-27 00:37:50|114028.6|113978.6|114028.3|113978.3|114035.3|113985.3|114028.3|113978.3|7
1735259880000|2024-12-27 00:38:00|114035.4|113985.4|114032.3|113982.3|114035.4|113985.4|114019.6|113969.6|16
1735259890000|2024-12-27 00:38:10|114024|113974|114029.7|113979.7|114041.4|113991.4|114024|113974|27
1735259900000|2024-12-27 00:38:20|114026.7|113976.7|114017.1|113967.1|114032.1|113982.1|113992.9|113942.9|38
1735259910000|2024-12-27 00:38:30|114029.9|113979.9|114008.4|113958.4|114029.9|113979.9|114004.6|113954.6|23
1735259920000|2024-12-27 00:38:40|114012.2|113962.2|114024.1|113974.1|114024.6|113974.6|114009.6|113959.6|18
1735259930000|2024-12-27 00:38:50|114022.2|113972.2|114022.5|113972.5|114025.7|113975.7|114017.1|113967.1|8
1735259940000|2024-12-27 00:39:00|114015|113965|114018.2|113968.2|114026|113976|114010.3|113960.3|17
1735259950000|2024-12-27 00:39:10|114025.3|113975.3|114027.6|113977.6|114027.6|113977.6|114017.8|113967.8|13
1735259960000|2024-12-27 00:39:20|114026.3|113976.3|114025.9|113975.9|114026.3|113976.3|114025.9|113975.9|3
1735259970000|2024-12-27 00:39:30|114011.7|113961.7|114026.5|113976.5|114031|113981|114004.6|113954.6|34
1735259980000|2024-12-27 00:39:40|114025.1|113975.1|114033.2|113983.2|114033.2|113983.2|114018|113968|22
1735259990000|2024-12-27 00:39:50|114029.9|113979.9|114027.4|113977.4|114029.9|113979.9|114019.7|113969.7|15
1735260000000|2024-12-27 00:40:00|114027.1|113977.1|114032|113982|114033.3|113983.3|114027.1|113977.1|11
1735260010000|2024-12-27 00:40:10|114032.1|113982.1|114032.2|113982.2|114033.2|113983.2|114030.4|113980.4|10
1735260020000|2024-12-27 00:40:20|114033.5|113983.5|114025.1|113975.1|114033.5|113983.5|114025.1|113975.1|11
1735260040000|2024-12-27 00:40:40|114025.2|113975.2|114030.3|113980.3|114031.9|113981.9|114025.2|113975.2|8
1735260050000|2024-12-27 00:40:50|114030.9|113980.9|114026.2|113976.2|114031.4|113981.4|114025.9|113975.9|8
1735260060000|2024-12-27 00:41:00|114028.6|113978.6|114027.7|113977.7|114035.1|113985.1|114027.7|113977.7|13
1735260070000|2024-12-27 00:41:10|114018.8|113968.8|114029|113979|114050.9|113994.5|113985.9|113891.9|46
1735260080000|2024-12-27 00:41:20|114026|113976|114042.2|113992.2|114043.5|113993.5|114026|113976|32
1735260090000|2024-12-27 00:41:30|114042.8|113992.8|114038.4|113988.4|114047.8|113997.8|114035.6|113985.6|26
1735260100000|2024-12-27 00:41:40|114038.7|113988.7|114030.3|113980.3|114054.8|114004.8|114030.3|113980.3|24
1735260110000|2024-12-27 00:41:50|114028.3|113978.3|114038.9|113988.9|114051.4|114001.4|114028.3|113978.3|26
1735260120000|2024-12-27 00:42:00|114029.8|113979.8|114041|113991|114053.7|114003.7|114029.8|113979.8|35
1735260130000|2024-12-27 00:42:10|114047.9|113997.9|114052|114002|114063.3|114002.3|114026.8|113912.5|41
1735260140000|2024-12-27 00:42:20|114049.1|113999.1|114045.2|113995.2|114049.1|113999.1|114043|113993|11
1735260150000|2024-12-27 00:42:30|114047.9|113997.9|114046.9|113996.9|114052.3|114002.3|114045.1|113995.1|13
1735260160000|2024-12-27 00:42:40|114047.9|113997.9|114043.5|113993.5|114069.4|114000.6|114041.5|113931.7|24
1735260170000|2024-12-27 00:42:50|114043.3|113993.3|114049.4|113999.4|114060.5|114003.1|114039.3|113917|25
1735260180000|2024-12-27 00:43:00|114051.2|114001.2|114049.9|113999.9|114051.2|114001.2|114044|113994|6
1735260190000|2024-12-27 00:43:10|114052.4|114002.4|114048.1|113998.1|114078.1|114002.4|114043.3|113913.5|18
1735260200000|2024-12-27 00:43:20|114043.4|113993.4|114050.8|114000.8|114071.7|114008.8|114005.1|113897.4|34
1735260210000|2024-12-27 00:43:30|114053.3|114003.3|114051.4|114001.4|114053.3|114003.3|114048.9|113998.9|8
1735260220000|2024-12-27 00:43:40|114050.4|114000.4|114054.8|114004.8|114058.8|114008.8|114050.4|114000.4|18
1735260230000|2024-12-27 00:43:50|114055.7|114005.7|114051.7|114001.7|114081.1|114007.9|114037.6|113944|22
1735260240000|2024-12-27 00:44:00|114047|113997|114056.3|114006.3|114060.3|114010.3|114046.9|113996.9|33
1735260250000|2024-12-27 00:44:10|114057.4|114007.4|114056.9|114006.9|114057.4|114007.4|114056.9|114006.9|3
1735260260000|2024-12-27 00:44:20|114057.1|114007.1|114060.5|114010.5|114061.5|114011.5|114056.9|114006.9|11
1735260270000|2024-12-27 00:44:30|114059|114009|114073.1|113934.6|114084.3|114010.5|114035.4|113934.6|37
1735260280000|2024-12-27 00:44:40|114062.1|113915|114059|114009|114062.1|114009|114038.3|113915|21
1735260290000|2024-12-27 00:44:50|114059.1|114009.1|114049.3|113999.3|114075.4|114014|114029.7|113935.9|18
1735260300000|2024-12-27 00:45:00|114050.5|114000.5|114056.8|114006.8|114061.9|114011.9|114049.8|113999.8|18
1735260310000|2024-12-27 00:45:10|114055.8|114005.8|114058.8|114008.8|114061.7|114011.7|114055.8|114005.8|11
1735260320000|2024-12-27 00:45:20|114061.8|114011.8|114056.2|114006.2|114079.3|114011.8|114051.9|113941.1|20
1735260330000|2024-12-27 00:45:30|114056.3|114006.3|114055.2|114005.2|114056.3|114006.3|114054.9|114004.9|6
1735260340000|2024-12-27 00:45:40|114054.9|114004.9|114054.6|114004.6|114056.1|114006.1|114054.6|114004.6|9
1735260350000|2024-12-27 00:45:50|114054.7|114004.7|114054.1|114004.1|114058|114008|114054.1|114004.1|11
1735260360000|2024-12-27 00:46:00|114050.4|114000.4|114043.5|113993.5|114060.1|114010.1|114040.5|113990.5|37
1735260370000|2024-12-27 00:46:10|114045.8|113995.8|114045.2|113995.2|114045.8|113995.8|114037.7|113987.7|13
1735260380000|2024-12-27 00:46:20|114046.5|113996.5|114046.7|113996.7|114049.3|113999.3|114044.8|113994.8|8
1735260390000|2024-12-27 00:46:30|114045.7|113995.7|114039.2|113989.2|114061.6|114000.7|114028.9|113927.4|24
1735260400000|2024-12-27 00:46:40|114039.3|113989.3|114047.2|113997.2|114047.2|113997.2|114039.3|113989.3|6
1735260410000|2024-12-27 00:46:50|114047.1|113997.1|114047.2|113997.2|114047.2|113997.2|114046.2|113996.2|4
1735260420000|2024-12-27 00:47:00|114046.2|113996.2|114050.2|114000.2|114052.8|114002.8|114046.2|113996.2|15
1735260430000|2024-12-27 00:47:10|114050|114000|114054.2|114004.2|114115.6|114031.1|114030.4|113979.4|31
1735260440000|2024-12-27 00:47:20|114051.9|114001.9|114021.8|113971.8|114069.1|114009.1|114019.9|113938|46
1735260450000|2024-12-27 00:47:30|114024.2|113974.2|114036.5|113986.5|114039.8|113989.8|114024.2|113974.2|25
1735260460000|2024-12-27 00:47:40|114035.9|113985.9|114036.6|113986.6|114038.1|113988.1|114032.8|113982.8|17
1735260470000|2024-12-27 00:47:50|114036.4|113986.4|114042.1|113992.1|114042.1|113992.1|114023|113973|12
1735260480000|2024-12-27 00:48:00|114037.7|113987.7|114040.6|113990.6|114046.4|113996.4|114026.3|113976.3|40
1735260490000|2024-12-27 00:48:10|114044|113994|114038.9|113988.9|114048.6|113998.6|114033.7|113983.7|48
1735260500000|2024-12-27 00:48:20|114039.6|113989.6|114038.4|113988.4|114054.6|114004.6|114016.1|113966.1|31
1735260510000|2024-12-27 00:48:30|114045.8|113995.8|114052.2|114002.2|114055.5|114005.5|114029.9|113979.9|35
1735260520000|2024-12-27 00:48:40|114051.2|114001.2|114032.9|113982.9|114068|114001.6|114006.5|113940.5|25
1735260530000|2024-12-27 00:48:50|114032.5|113982.5|114047.9|113997.9|114047.9|113997.9|114015.1|113965.1|28
1735260540000|2024-12-27 00:49:00|114044.8|113994.8|114038.3|113988.3|114044.8|113994.8|114011.4|113908.2|18
1735260550000|2024-12-27 00:49:10|114032|113982|114036.4|113986.4|114037.4|113987.4|114005|113955|34
1735260560000|2024-12-27 00:49:20|114030.4|113980.4|114031.5|113981.5|114034.3|113984.3|114030.4|113980.4|27
1735260570000|2024-12-27 00:49:30|114031.4|113981.4|114029.4|113979.4|114032.7|113982.7|114029.4|113979.4|6
1735260580000|2024-12-27 00:49:40|114029.1|113979.1|114031.4|113981.4|114031.4|113981.4|114024.1|113974.1|13
1735260590000|2024-12-27 00:49:50|114030.8|113980.8|114032.7|113982.7|114032.7|113982.7|114023.5|113973.5|16
1735260600000|2024-12-27 00:50:00|114032.6|113982.6|114032.4|113982.4|114032.6|113982.6|114032.4|113982.4|2
1735260610000|2024-12-27 00:50:10|114030.6|113980.6|114029.9|113979.9|114032.2|113982.2|114025.9|113975.9|11
1735260620000|2024-12-27 00:50:20|114030.5|113980.5|114030.4|113980.4|114062|113984.9|114009.3|113933.8|32
1735260630000|2024-12-27 00:50:30|114030.3|113980.3|114035.7|113985.7|114038.9|113988.9|114030.3|113980.3|10
1735260650000|2024-12-27 00:50:50|114037.7|113987.7|114099.9|113936.6|114099.9|113991.9|114036.6|113928.6|17
1735260660000|2024-12-27 00:51:00|114100.7|113917.3|114109.2|113950.2|114112.1|113953.7|114096.6|113916|18
1735260670000|2024-12-27 00:51:10|114110.2|113951.4|114110.9|113950|114113.7|113955.7|114110.2|113947.5|11
1735260680000|2024-12-27 00:51:20|114111.1|113951.3|114108.6|113948.5|114111.1|113951.3|114105.3|113945.2|4
1735260690000|2024-12-27 00:51:30|114108.7|113948.4|114100.7|113944.6|114109.9|113948.4|114100.6|113944.4|6
1735260700000|2024-12-27 00:51:40|114101.2|113944.8|114108.1|113951.1|114110.7|113952.8|114097.5|113914.3|20
1735260710000|2024-12-27 00:51:50|114109.1|113952.3|114110.6|113931.5|114110.6|113957.1|114092.3|113914.9|22
1735260720000|2024-12-27 00:52:00|114108.7|113948.5|114120|113960.9|114120|113964.9|114108.7|113948.5|8
1735260730000|2024-12-27 00:52:10|114120.2|113959.4|114117.2|113958.3|114120.2|113962.9|114117.2|113958.3|10
1735260740000|2024-12-27 00:52:20|114115.9|113958|114118.2|113961.7|114118.2|113961.7|114115.9|113956.2|10
1735260750000|2024-12-27 00:52:30|114122.4|113952.8|114117.5|113948.3|114122.8|113965.6|114105.9|113927.7|25
1735260760000|2024-12-27 00:52:40|114120.3|113957.3|114093.4|113934.5|114121.5|113969.6|114093.4|113932.9|20
1735260770000|2024-12-27 00:52:50|114090.5|113932.2|114101.8|113939.5|114106.3|113960.4|114090.5|113928.4|18
1735260780000|2024-12-27 00:53:00|114102.8|113947.4|114103.9|113947|114103.9|113956.7|114099.3|113938.2|16
1735260790000|2024-12-27 00:53:10|114103.8|113946.9|114104.5|113942.8|114110.6|113955|114100.6|113926.2|9
1735260800000|2024-12-27 00:53:20|114102.5|113943.9|114100.3|113945.2|114106.5|113953.6|114088.7|113934.1|22
1735260810000|2024-12-27 00:53:30|114099.8|113941.4|114091.1|113936.2|114107.9|113952.3|114073.1|113892.5|28
1735260820000|2024-12-27 00:53:40|114091.2|113936.8|114096|113940.3|114098|113940.3|114086|113920.8|14
1735260830000|2024-12-27 00:53:50|114093.7|113939.4|114096.2|113938.8|114107.8|113939.4|114074.9|113903.6|30
1735260840000|2024-12-27 00:54:00|114100|113956.7|114099.8|113941.5|114102|113956.7|114085.7|113909.2|20
1735260850000|2024-12-27 00:54:10|114100|113941.9|114095.4|113938.2|114104.1|113942.1|114087.6|113916.2|24
1735260860000|2024-12-27 00:54:20|114094.3|113937.2|114094.9|113937.8|114095.7|113938.7|114087.6|113928|12
1735260870000|2024-12-27 00:54:30|114094.6|113938|114084.5|113922.8|114094.6|113938|114070|113910.1|37
1735260880000|2024-12-27 00:54:40|114086|113922.9|114081|113919|114088.7|113928.2|114080.3|113918.7|14
1735260890000|2024-12-27 00:54:50|114080.6|113919.4|114074.2|113909.5|114082.4|113925.9|114072.6|113909.5|18
1735260900000|2024-12-27 00:55:00|114081.4|113916.6|114084.8|113919.3|114093.3|113932.3|114074.3|113907.9|24
1735260910000|2024-12-27 00:55:10|114083.7|113919.4|114090.4|113923.8|114091|113924.6|114081.2|113917|12
1735260920000|2024-12-27 00:55:20|114096.5|113923.5|114089.6|113917.2|114101.1|113934.7|114083.5|113911.4|23
1735260930000|2024-12-27 00:55:30|114084|113918.8|114086.3|113920.7|114098|113925.1|114075.7|113910.1|15
1735260940000|2024-12-27 00:55:40|114092.9|113920.1|114085.7|113919.6|114094.1|113921.6|114078.1|113913.7|14
1735260950000|2024-12-27 00:55:50|114083.5|113918.5|114093.8|113922.2|114096.7|113924.5|114082.7|113917.5|16
1735260960000|2024-12-27 00:56:00|114087.7|113922.4|114087.8|113913.7|114094.4|113927|114087.2|113913.3|14
1735260970000|2024-12-27 00:56:10|114086|113914.8|114086.5|113915.7|114094|113928.1|114077.6|113914.8|15
1735260980000|2024-12-27 00:56:20|114086.6|113915.4|114084.2|113922.8|114093.2|113922.9|114084.2|113915.3|11
1735260990000|2024-12-27 00:56:30|114084.4|113923.1|114095.6|113925|114095.6|113932.2|114076.8|113917.8|18
1735261000000|2024-12-27 00:56:40|114095.2|113923.9|114093.4|113922.2|114095.6|113924.2|114093.4|113922.2|8
1735261010000|2024-12-27 00:56:50|114086.4|113922.3|114092.5|113922.5|114093|113923|114086.4|113916.2|13
1735261020000|2024-12-27 00:57:00|114092.6|113922.6|114092.5|113922.7|114092.7|113922.8|114092.5|113922.6|7
1735261030000|2024-12-27 00:57:10|114092.6|113923.3|114088.4|113918.4|114093.9|113924.4|114088.4|113918.4|11
1735261040000|2024-12-27 00:57:20|114093.8|113923.8|114072.8|113928|114097|113935.4|114072.8|113919.6|12
1735261050000|2024-12-27 00:57:30|114085.9|113927.9|114085.9|113928.1|114085.9|113928.1|114085.9|113927.9|3
1735261060000|2024-12-27 00:57:40|114092.7|113928.2|114093.9|113934.5|114106.2|113948.5|114086.1|113922.2|11
1735261070000|2024-12-27 00:57:50|114094.5|113936.4|114094.3|113936.3|114094.5|113936.4|114094.3|113936.3|4
1735261080000|2024-12-27 00:58:00|114094.4|113935.9|114084.3|113927.5|114099.6|113935.9|114084.3|113927.5|14
1735261090000|2024-12-27 00:58:10|114090.8|113933.1|114095.4|113932.9|114097.4|113933.1|114084.3|113932.9|8
1735261100000|2024-12-27 00:58:20|114095.3|113933|114097.3|113933.8|114103.6|113940.2|114095.3|113933|8
1735261110000|2024-12-27 00:58:30|114096.5|113932.5|114100.6|113937.4|114106.8|113943.4|114096.5|113932.5|9
1735261120000|2024-12-27 00:58:40|114095.9|113937.1|114109.7|113944.8|114111.4|113944.9|114095.9|113937.1|6
1735261130000|2024-12-27 00:58:50|114109.9||114109.6||114109.9||114109.6||2
1735261140000|2024-12-27 00:59:00|114108.3|113945.1|114109.6|113945|114109.8|113945.1|114108.3|113945|6
1735261150000|2024-12-27 00:59:10|114108.4|113945.1|114125.2|113933.4|114125.2|113945.1|114108.4|113932.6|6
1735261160000|2024-12-27 00:59:20|114125.1|113933.5|114125.1|113933.5|114125.1|113933.5|114125.1|113933.5|2
1735261170000|2024-12-27 00:59:30|114127.9|113927.9|114111.4|113940.7|114128.2|113940.7|114111.3|113927.9|10
1735261180000|2024-12-27 00:59:40|114110.9|113940.1|114110.1|113940.6|114117.7|113948.1|114109.5|113939.5|13
1735261190000|2024-12-27 00:59:50|114115.5|113945.9|114095.9|113955.5|114118|113964.4|114046.8|113876.3|25
1735261200000|2024-12-27 01:00:00|114052.9|114002.9|114045.7|113995.7|114056.2|114006.2|114038.9|113988.9|33
1735261210000|2024-12-27 01:00:10|114048.6|113998.6|114040.6|113990.6|114096.3|113999|114033.8|113956.2|38
1735261220000|2024-12-27 01:00:20|114039.1|113989.1|114039|113989|114044.7|113994.7|114029.9|113979.9|36
1735261230000|2024-12-27 01:00:30|114039.4|113989.4|114037.6|113987.6|114042.5|113992.5|114033.2|113983.2|22
1735261240000|2024-12-27 01:00:40|114034.3|113984.3|114030.3|113980.3|114034.3|113984.3|114027.9|113977.9|12
1735261250000|2024-12-27 01:00:50|114030|113980|114027.9|113977.9|114030|113980|114027.9|113977.9|3
1735261260000|2024-12-27 01:01:00|114024.4|113974.4|114021.2|113971.2|114029.1|113979.1|114013.9|113963.9|53
1735261270000|2024-12-27 01:01:10|114021|113971|114030.3|113980.3|114033.3|113983.3|114020.3|113970.3|62
1735261280000|2024-12-27 01:01:20|114033.5|113983.5|114030.8|113980.8|114038.1|113988.1|114022.3|113972.3|40
1735261290000|2024-12-27 01:01:30|114031.1|113981.1|114037.8|113987.8|114041.4|113991.4|114029.7|113979.7|61
1735261300000|2024-12-27 01:01:40|114035.5|113985.5|114049.7|113999.7|114049.7|113999.7|114035.5|113985.5|51
1735261310000|2024-12-27 01:01:50|114047.2|113997.2|114052.8|114002.8|114054.5|114004.5|114037.7|113987.7|67
1735261320000|2024-12-27 01:02:00|114054.7|114004.7|114048.1|113998.1|114060.9|114010.9|114045.2|113995.2|62
1735261330000|2024-12-27 01:02:10|114047.9|113997.9|114054.3|114004.3|114059|114009|114047.9|113997.9|57
1735261340000|2024-12-27 01:02:20|114056.8|114006.8|114057.9|114007.9|114059.9|114009.9|114050.7|114000.7|53
1735261350000|2024-12-27 01:02:30|114055.5|114005.5|114060.1|114010.1|114062.2|114012.2|114044.3|113994.3|36
1735261360000|2024-12-27 01:02:40|114057.3|114007.3|114065.9|114015.9|114068|114018|114052.9|114002.9|44
1735261370000|2024-12-27 01:02:50|114065.5|114015.5|114067.3|114017.3|114070.2|114020.2|114061.7|114011.7|37
1735261380000|2024-12-27 01:03:00|114069.6|114019.6|114071.9|114021.9|114071.9|114021.9|114063.2|114013.2|68
1735261390000|2024-12-27 01:03:10|114068.5|114018.5|114069.7|114019.7|114070.4|114020.4|114050.5|114000.5|57
1735261400000|2024-12-27 01:03:20|114070.7|114020.7|114077.2|114027.2|114083.1|114033.1|114069.2|114019.2|35
1735261410000|2024-12-27 01:03:30|114079.6|114029.6|114073.5|114023.5|114094.6|114044.6|114067.9|114017.9|34
1735261420000|2024-12-27 01:03:40|114073.1|114023.1|114074.5|114024.5|114077|114027|114073.1|114023.1|7
1735261430000|2024-12-27 01:03:50|114073.7|114023.7|114071.1|114021.1|114074|114024|114070.4|114020.4|14
1735261440000|2024-12-27 01:04:00|114073.3|114023.3|114083.1|114033.1|114086.6|114036.6|114073.3|114023.3|34
1735261450000|2024-12-27 01:04:10|114084.5|114034.5|114092.2|114042.2|114131.8|114046.1|114084|113995.5|61
1735261460000|2024-12-27 01:04:20|114090.1|114040.1|114075.3|114025.3|114093.5|114043.5|114075.3|114025.3|55
1735261470000|2024-12-27 01:04:30|114081.6|114031.6|114134.8|114006.7|114134.8|114044|114075.4|113991.5|40
1735261480000|2024-12-27 01:04:40|114090.3|114040.3|114091.4|114041.4|114093.9|114043.9|114082.1|114032.1|39
1735261490000|2024-12-27 01:04:50|114087.9|114037.9|114087.2|114037.2|114090.1|114040.1|114084.7|114034.7|16
1735261500000|2024-12-27 01:05:00|114086.8|114036.8|114093|114043|114093.6|114043.6|114079.6|114029.6|27
1735261510000|2024-12-27 01:05:10|114092.2|114042.2|114101.2|114051.2|114101.2|114051.2|114092.2|114042.2|21
1735261520000|2024-12-27 01:05:20|114098.4|114048.4|114115.7|114065.7|114120.7|114070.7|114096|114046|38
1735261530000|2024-12-27 01:05:30|114122.8|114072.8|114119.1|114069.1|114125.6|114075.6|114110.1|114060.1|29
1735261540000|2024-12-27 01:05:40|114121.3|114071.3|114121.8|114071.8|114129.6|114079.6|114113.9|114063.9|35
1735261550000|2024-12-27 01:05:50|114128.4|114078.4|114127.6|114077.6|114133.4|114083.4|114121.2|114071.2|20
1735261560000|2024-12-27 01:06:00|114130.3|114080.3|114126.3|114076.3|114131.2|114081.2|114115|114065|16
1735261570000|2024-12-27 01:06:10|114126.8|114076.8|114120.3|114070.3|114130.5|114080.5|114115|114065|24
1735261580000|2024-12-27 01:06:20|114120.6|114070.6|114124.9|114074.9|114125.1|114075.1|114112.4|114062.4|19
1735261590000|2024-12-27 01:06:30|114121.2|114071.2|114110.5|114060.5|114123.1|114073.1|114099.3|114049.3|28
1735261600000|2024-12-27 01:06:40|114108.2|114058.2|114102.8|114052.8|114159.1|114073.9|114102|114026.1|49
1735261610000|2024-12-27 01:06:50|114105.4|114055.4|114123.8|114073.8|114162.3|114077.2|114102.3|114035.2|36
1735261620000|2024-12-27 01:07:00|114126|114076|114122|114072|114126.6|114076.6|114106.1|114056.1|30
1735261630000|2024-12-27 01:07:10|114122.3|114072.3|114121.3|114071.3|114124|114074|114112.5|114062.5|14
1735261640000|2024-12-27 01:07:20|114124|114074|114118.1|114068.1|114130.6|114080.6|114107.7|114057.7|49
1735261650000|2024-12-27 01:07:30|114121.2|114071.2|114119.4|114069.4|114163.7|114073.1|114115.6|114021.4|32
1735261660000|2024-12-27 01:07:40|114122.2|114072.2|114119.3|114069.3|114165.4|114078.3|114107.4|114029.5|44
1735261670000|2024-12-27 01:07:50|114117|114067|114159.1|114027.4|114159.1|114067|114105.8|114027.4|41
1735261680000|2024-12-27 01:08:00|114110.2|114060.2|114106|114056|114110.9|114060.9|114104.7|114054.7|38
1735261690000|2024-12-27 01:08:10|114108.3|114058.3|114120.1|114070.1|114120.1|114070.1|114103.7|114053.7|21
1735261700000|2024-12-27 01:08:20|114117.4|114067.4|114124.6|114074.6|114127.8|114077.8|114112.1|114062.1|56
1735261710000|2024-12-27 01:08:30|114127|114077|114127.2|114077.2|114129.7|114079.7|114116.1|114066.1|45
1735261720000|2024-12-27 01:08:40|114124.9|114074.9|114123.9|114073.9|114129|114079|114123.9|114073.9|49
1735261730000|2024-12-27 01:08:50|114125.9|114075.9|114130.9|114080.9|114131|114081|114125.2|114075.2|53
1735261740000|2024-12-27 01:09:00|114114.8|114064.8|114134.5|114084.5|114159.5|114085.2|114114.8|114030.1|53
1735261750000|2024-12-27 01:09:10|114134.4|114084.4|114126.6|114076.6|114134.4|114084.4|114124.2|114074.2|55
1735261760000|2024-12-27 01:09:20|114124.6|114074.6|114129|114079|114132.3|114082.3|114121.7|114071.7|57
1735261770000|2024-12-27 01:09:30|114128.1|114078.1|114122.8|114072.8|114128.1|114078.1|114120|114070|28
1735261780000|2024-12-27 01:09:40|114123.6|114073.6|114115.9|114065.9|114127|114077|114110.2|114060.2|18
1735261790000|2024-12-27 01:09:50|114116.7|114066.7|114106|114056|114116.7|114066.7|114106|114056|11
1735261800000|2024-12-27 01:10:00|114099.6|114049.6|114095.2|114045.2|114099.6|114049.6|114093.1|114043.1|9
1735261810000|2024-12-27 01:10:10|114095.1|114045.1|114098.8|114048.8|114101|114051|114095.1|114045.1|22
1735261820000|2024-12-27 01:10:20|114098.5|114048.5|114098.3|114048.3|114101.5|114051.5|114097.1|114047.1|23
1735261830000|2024-12-27 01:10:30|114098.2|114048.2|114094.8|114044.8|114098.2|114048.2|114094.2|114044.2|9
1735261840000|2024-12-27 01:10:40|114094.5|114044.5|114095.2|114045.2|114098.9|114048.9|114094.5|114044.5|14
1735261850000|2024-12-27 01:10:50|114097.8|114047.8|114094.7|114044.7|114098.9|114048.9|114094.1|114044.1|5
1735261870000|2024-12-27 01:11:10|114094.6|114044.6|114093.7|114043.7|114095.7|114045.7|114093.6|114043.6|5
1735261880000|2024-12-27 01:11:20|114093.9|114043.9|114093.7|114043.7|114093.9|114043.9|114093.7|114043.7|2
1735261890000|2024-12-27 01:11:30|114093.6|114043.6|114096.5|114046.5|114097.9|114047.9|114088.8|114038.8|9
1735261900000|2024-12-27 01:11:40|114097|114047|114097.6|114047.6|114102.6|114052.6|114097|114047|16
1735261910000|2024-12-27 01:11:50|114096.4|114046.4|114100.5|114050.5|114100.5|114050.5|114094.5|114044.5|18
1735261920000|2024-12-27 01:12:00|114099.1|114049.1|114099.3|114049.3|114102.2|114052.2|114098.7|114048.7|16
1735261930000|2024-12-27 01:12:10|114098.2|114048.2|114100.3|114050.3|114100.3|114050.3|114094.6|114044.6|14
1735261940000|2024-12-27 01:12:20|114101.7|114051.7|114102|114052|114109.3|114059.3|114101.7|114051.7|34
1735261950000|2024-12-27 01:12:30|114102.5|114052.5|114095.5|114045.5|114102.7|114052.7|114094.7|114044.7|11
1735261960000|2024-12-27 01:12:40|114095.3|114045.3|114098.2|114048.2|114099|114049|114094.6|114044.6|13
1735261970000|2024-12-27 01:12:50|114101.5|114051.5|114098|114048|114102.7|114052.7|114097.5|114047.5|7
1735261980000|2024-12-27 01:13:00|114096.7|114046.7|114096.1|114046.1|114098.9|114048.9|114094.1|114044.1|9
1735261990000|2024-12-27 01:13:10|114095.6|114045.6|114096.4|114046.4|114097|114047|114094.5|114044.5|9
1735262000000|2024-12-27 01:13:20|114095.2|114045.2|114101.6|114051.6|114106.9|114056.9|114093.3|114043.3|19
1735262010000|2024-12-27 01:13:30|114100.7|114050.7|114100.1|114050.1|114104.5|114054.5|114098.3|114048.3|35
1735262020000|2024-12-27 01:13:40|114098.1|114048.1|114102.5|114052.5|114103.5|114053.5|114098.1|114048.1|26
1735262030000|2024-12-27 01:13:50|114101.4|114051.4|114104.3|114054.3|114106.2|114056.2|114095.4|114045.4|30
1735262040000|2024-12-27 01:14:00|114106.3|114056.3|114101.3|114051.3|114106.3|114056.3|114099.1|114049.1|22
1735262050000|2024-12-27 01:14:10|114099.5|114049.5|114094.1|114044.1|114102.1|114052.1|114094|114044|17
1735262060000|2024-12-27 01:14:20|114094.2|114044.2|114096.3|114046.3|114096.7|114046.7|114091.1|114041.1|30
1735262070000|2024-12-27 01:14:30|114095.6|114045.6|114094.6|114044.6|114096|114046|114093.5|114043.5|10
1735262080000|2024-12-27 01:14:40|114093.1|114043.1|114091.7|114041.7|114093.1|114043.1|114090.2|114040.2|5
1735262090000|2024-12-27 01:14:50|114091.5|114041.5|114091.4|114041.4|114091.5|114041.5|114091.4|114041.4|2
1735262100000|2024-12-27 01:15:00|114093.6|114043.6|114087.3|114037.3|114093.8|114043.8|114087.3|114037.3|11
1735262110000|2024-12-27 01:15:10|114092.2|114042.2|114092.3|114042.3|114094.7|114044.7|114090.2|114040.2|9
1735262120000|2024-12-27 01:15:20|114092.4|114042.4|114092.9|114042.9|114092.9|114042.9|114092.1|114042.1|5
1735262130000|2024-12-27 01:15:30|114093|114043|114096.7|114046.7|114096.7|114046.7|114092.2|114042.2|8
1735262140000|2024-12-27 01:15:40|114097.5|114047.5|114099|114049|114104.2|114054.2|114097.5|114047.5|15
1735262150000|2024-12-27 01:15:50|114100.2|114050.2|114097.9|114047.9|114100.2|114050.2|114097.9|114047.9|4
1735262160000|2024-12-27 01:16:00|114097.4|114047.4|114098.5|114048.5|114099.6|114049.6|114097.4|114047.4|7
1735262170000|2024-12-27 01:16:10|114098.3|114048.3|114097.2|114047.2|114100.2|114050.2|114097.1|114047.1|10
1735262180000|2024-12-27 01:16:20|114099|114049|114104.4|114054.4|114106.9|114056.9|114099|114049|32
1735262190000|2024-12-27 01:16:30|114105.2|114055.2|114098.5|114048.5|114108|114058|114098.5|114048.5|23
1735262200000|2024-12-27 01:16:40|114100.4|114050.4|114104.5|114054.5|114108.6|114058.6|114098.2|114048.2|21
1735262210000|2024-12-27 01:16:50|114103.5|114053.5|114105.3|114055.3|114105.9|114055.9|114103.5|114053.5|10
1735262220000|2024-12-27 01:17:00|114105.2|114055.2|114099.8|114049.8|114107.6|114057.6|114096.8|114046.8|18
1735262230000|2024-12-27 01:17:10|114101.3|114051.3|114100.7|114050.7|114102.2|114052.2|114100.3|114050.3|9
1735262240000|2024-12-27 01:17:20|114100.3|114050.3|114100.4|114050.4|114102.7|114052.7|114096.4|114046.4|18
1735262250000|2024-12-27 01:17:30|114098.5|114048.5|114098.1|114048.1|114098.5|114048.5|114098.1|114048.1|3
1735262260000|2024-12-27 01:17:40|114098|114048|114094.3|114044.3|114102|114052|114092.8|114042.8|19
1735262270000|2024-12-27 01:17:50|114093.5|114043.5|114092.3|114042.3|114093.6|114043.6|114092.3|114042.3|4
1735262280000|2024-12-27 01:18:00|114093.1|114043.1|114104.2|114054.2|114107.1|114057.1|114093.1|114043.1|11
1735262290000|2024-12-27 01:18:10|114106.6|114056.6|114102.7|114052.7|114107.9|114057.9|114102.2|114052.2|34
1735262300000|2024-12-27 01:18:20|114103.3|114053.3|114099.7|114049.7|114105.4|114055.4|114097.8|114047.8|20
1735262310000|2024-12-27 01:18:30|114099.9|114049.9|114100.6|114050.6|114100.6|114050.6|114099.7|114049.7|3
1735262320000|2024-12-27 01:18:40|114100.7|114050.7|114096.7|114046.7|114100.7|114050.7|114096|114046|7
1735262330000|2024-12-27 01:18:50|114094.9|114044.9|114091.2|114041.2|114094.9|114044.9|114091.2|114041.2|3
1735262340000|2024-12-27 01:19:00|114091.3|114041.3|114092.1|114042.1|114094|114044|114091.3|114041.3|5
1735262350000|2024-12-27 01:19:10|114091.3|114041.3|114093.8|114043.8|114093.8|114043.8|114091.1|114041.1|7
1735262360000|2024-12-27 01:19:20|114094.2|114044.2|114092.4|114042.4|114094.6|114044.6|114092.4|114042.4|5
1735262370000|2024-12-27 01:19:30|114093.2|114043.2|114095.6|114045.6|114099.2|114049.2|114093.2|114043.2|11
1735262380000|2024-12-27 01:19:40|114095.3|114045.3|114096.1|114046.1|114099.2|114049.2|114093.7|114043.7|11
1735262390000|2024-12-27 01:19:50|114095.1|114045.1|114095.4|114045.4|114096.5|114046.5|114095.1|114045.1|4
1735262400000|2024-12-27 01:20:00|114095.6|114045.6|114099|114049|114099|114049|114095.6|114045.6|7
1735262410000|2024-12-27 01:20:10|114099.8|114049.8|114104.4|114054.4|114107.9|114057.9|114098.6|114048.6|34
1735262420000|2024-12-27 01:20:20|114103.3|114053.3|114099.3|114049.3|114105.7|114055.7|114097.7|114047.7|32
1735262430000|2024-12-27 01:20:30|114098.5|114048.5|114104|114054|114108.3|114058.3|114098.5|114048.5|38
1735262440000|2024-12-27 01:20:40|114103.6|114053.6|114104.4|114054.4|114104.4|114054.4|114100.1|114050.1|14
1735262450000|2024-12-27 01:20:50|114104.2|114054.2|114103.3|114053.3|114105.6|114055.6|114098.8|114048.8|23
1735262460000|2024-12-27 01:21:00|114103.6|114053.6|114101.3|114051.3|114103.6|114053.6|114098.7|114048.7|10
1735262470000|2024-12-27 01:21:10|114101.1|114051.1|114097.6|114047.6|114103.8|114053.8|114091.2|114041.2|18
1735262480000|2024-12-27 01:21:20|114098.7|114048.7|114095.9|114045.9|114098.7|114048.7|114095.9|114045.9|5
1735262490000|2024-12-27 01:21:30|114096.1|114046.1|114097.5|114047.5|114097.5|114047.5|114096.1|114046.1|3
1735262500000|2024-12-27 01:21:40|114098|114048|114100.9|114050.9|114101.5|114051.5|114098|114048|5
1735262510000|2024-12-27 01:21:50|114101.9|114051.9|114096.7|114046.7|114102.3|114052.3|114096.7|114046.7|7
1735262520000|2024-12-27 01:22:00|114095.5|114045.5|114094.5|114044.5|114095.6|114045.6|114094.5|114044.5|8
1735262530000|2024-12-27 01:22:10|114091.9|114041.9|114093.4|114043.4|114093.4|114043.4|114091.9|114041.9|6
1735262540000|2024-12-27 01:22:20|114093.6|114043.6|114094.1|114044.1|114095.3|114045.3|114093.6|114043.6|6
1735262550000|2024-12-27 01:22:30|114094.7|114044.7|114095.5|114045.5|114098.3|114048.3|114094.7|114044.7|8
1735262560000|2024-12-27 01:22:40|114096.2|114046.2|114095.2|114045.2|114096.6|114046.6|114095.2|114045.2|6
1735262570000|2024-12-27 01:22:50|114094.7|114044.7|114091.5|114041.5|114096|114046|114090.5|114040.5|11
1735262580000|2024-12-27 01:23:00|114090.5|114040.5|114088.3|114038.3|114090.5|114040.5|114088.2|114038.2|8
1735262590000|2024-12-27 01:23:10|114091.3|114041.3|114091.1|114041.1|114095.2|114045.2|114090|114040|9
1735262600000|2024-12-27 01:23:20|114090.9|114040.9|114092.1|114042.1|114092.1|114042.1|114090.9|114040.9|5
1735262610000|2024-12-27 01:23:30|114092.3|114042.3|114092.1|114042.1|114092.3|114042.3|114092.1|114042.1|2
1735262620000|2024-12-27 01:23:40|114092.2|114042.2|114094.7|114044.7|114095.6|114045.6|114092.1|114042.1|5
1735262630000|2024-12-27 01:23:50|114095.3|114045.3|114093|114043|114095.3|114045.3|114093|114043|7
1735262640000|2024-12-27 01:24:00|114094.9|114044.9|114092.4|114042.4|114095.1|114045.1|114090.7|114040.7|14
1735262650000|2024-12-27 01:24:10|114092.5|114042.5|114092.5|114042.5|114092.5|114042.5|114092.5|114042.5|1
1735262660000|2024-12-27 01:24:20|114092.7|114042.7|114091.7|114041.7|114093.4|114043.4|114091.3|114041.3|11
1735262670000|2024-12-27 01:24:30|114093.8|114043.8|114092.3|114042.3|114093.8|114043.8|114090.9|114040.9|15
1735262680000|2024-12-27 01:24:40|114092.6|114042.6|114091.7|114041.7|114092.6|114042.6|114090.7|114040.7|6
1735262690000|2024-12-27 01:24:50|114091.8|114041.8|114093.3|114043.3|114093.3|114043.3|114091.5|114041.5|5
1735262700000|2024-12-27 01:25:00|114091.6|114041.6|114092.4|114042.4|114092.7|114042.7|114091.6|114041.6|5
1735262710000|2024-12-27 01:25:10|114095.2|114045.2|114090.6|114040.6|114095.2|114045.2|114090.6|114040.6|5
1735262720000|2024-12-27 01:25:20|114092.7|114042.7|114095.3|114045.3|114096.2|114046.2|114090.8|114040.8|12
1735262730000|2024-12-27 01:25:30|114095.2|114045.2|114094.4|114044.4|114096.1|114046.1|114093.4|114043.4|9
1735262740000|2024-12-27 01:25:40|114094.1|114044.1|114091.6|114041.6|114094.1|114044.1|114090.5|114040.5|10
1735262750000|2024-12-27 01:25:50|114091.7|114041.7|114091.5|114041.5|114091.7|114041.7|114090.7|114040.7|4
1735262760000|2024-12-27 01:26:00|114091.9|114041.9|114091.5|114041.5|114091.9|114041.9|114091.1|114041.1|4
1735262770000|2024-12-27 01:26:10|114094|114044|114089|114039|114094|114044|114089|114039|4
1735262780000|2024-12-27 01:26:20|114088.2|114038.2|114095.2|114045.2|114095.2|114045.2|114088.2|114038.2|8
1735262790000|2024-12-27 01:26:30|114093.3|114043.3|114091.8|114041.8|114095.4|114045.4|114091.8|114041.8|10
1735262800000|2024-12-27 01:26:40|114091.9|114041.9|114091.8|114041.8|114091.9|114041.9|114091.8|114041.8|2
1735262810000|2024-12-27 01:26:50|114091.9|114041.9|114092.5|114042.5|114092.5|114042.5|114089.9|114039.9|4
1735262820000|2024-12-27 01:27:00|114092|114042|114093.4|114043.4|114094.3|114044.3|114092|114042|17
1735262830000|2024-12-27 01:27:10|114095.7|114045.7|114098.8|114048.8|114098.8|114048.8|114093.8|114043.8|8
1735262840000|2024-12-27 01:27:20|114097.6|114047.6|114093.9|114043.9|114100.4|114050.4|114091.9|114041.9|26
1735262850000|2024-12-27 01:27:30|114092.9|114042.9|114095.8|114045.8|114095.8|114045.8|114092.9|114042.9|6
1735262860000|2024-12-27 01:27:40|114095.9|114045.9|114095.6|114045.6|114096.2|114046.2|114094.9|114044.9|8
1735262870000|2024-12-27 01:27:50|114095.7|114045.7|114095.7|114045.7|114095.7|114045.7|114095.7|114045.7|1
1735262880000|2024-12-27 01:28:00|114095.5|114045.5|114097.4|114047.4|114097.4|114047.4|114091|114041|31
1735262890000|2024-12-27 01:28:10|114095.7|114045.7|114096.3|114046.3|114098|114048|114095.7|114045.7|5
1735262900000|2024-12-27 01:28:20|114096.2|114046.2|114097.6|114047.6|114099|114049|114095.4|114045.4|11
1735262910000|2024-12-27 01:28:30|114097.4|114047.4|114095.4|114045.4|114097.6|114047.6|114094.4|114044.4|7
1735262920000|2024-12-27 01:28:40|114095.7|114045.7|114094.8|114044.8|114095.7|114045.7|114094.2|114044.2|5
1735262930000|2024-12-27 01:28:50|114095.5|114045.5|114095.3|114045.3|114095.5|114045.5|114095.2|114045.2|4
1735262940000|2024-12-27 01:29:00|114095.2|114045.2|114096.8|114046.8|114097.3|114047.3|114094.8|114044.8|6
1735262960000|2024-12-27 01:29:20|114096.6|114046.6|114093.1|114043.1|114096.7|114046.7|114092.8|114042.8|11
1735262970000|2024-12-27 01:29:30|114093.2|114043.2|114093.1|114043.1|114093.2|114043.2|114093.1|114043.1|2
1735262980000|2024-12-27 01:29:40|114093.2|114043.2|114093.2|114043.2|114093.2|114043.2|114093|114043|5
1735262990000|2024-12-27 01:29:50|114093.1|114043.1|114090.8|114040.8|114095|114045|114090.8|114040.8|13
1735263000000|2024-12-27 01:30:00|114091.5|114041.5|114090.9|114040.9|114091.5|114041.5|114090.6|114040.6|9
1735263010000|2024-12-27 01:30:10|114090.6|114040.6|114091.1|114041.1|114091.1|114041.1|114090.6|114040.6|2
1735263020000|2024-12-27 01:30:20|114091.8|114041.8|114091|114041|114093.7|114043.7|114090.2|114040.2|10
1735263030000|2024-12-27 01:30:30|114090.8|114040.8|114090.3|114040.3|114090.8|114040.8|114089.5|114039.5|6
1735263040000|2024-12-27 01:30:40|114090.5|114040.5|114090.3|114040.3|114090.7|114040.7|114090.2|114040.2|4
1735263050000|2024-12-27 01:30:50|114085.5|114035.5|114038.5|113988.5|114085.5|114035.5|114027.3|113977.3|46
1735263060000|2024-12-27 01:31:00|114035.6|113985.6|114027.2|113977.2|114038.4|113988.4|114002.3|113952.3|57
1735263070000|2024-12-27 01:31:10|114023.8|113973.8|114001|113951|114027.1|113977.1|114000.9|113950.9|58
1735263080000|2024-12-27 01:31:20|114004|113954|114007.1|113957.1|114007.1|113957.1|113996.3|113946.3|45
1735263090000|2024-12-27 01:31:30|114006.5|113956.5|114009.3|113959.3|114010|113960|114001.6|113951.6|16
1735263100000|2024-12-27 01:31:40|114006.4|113956.4|114010.2|113960.2|114011.9|113961.9|113997.1|113947.1|21
1735263110000|2024-12-27 01:31:50|114008.6|113958.6|114009.1|113959.1|114010.7|113960.7|114004.2|113954.2|14
1735263120000|2024-12-27 01:32:00|114001.2|113951.2|114000.5|113950.5|114003.3|113953.3|113996|113946|37
1735263130000|2024-12-27 01:32:10|114001.7|113951.7|114001.1|113951.1|114010.4|113960.4|114000.2|113950.2|36
1735263140000|2024-12-27 01:32:20|114004.4|113954.4|113995.9|113945.9|114004.4|113954.4|113992.6|113942.6|43
1735263150000|2024-12-27 01:32:30|113998.2|113948.2|113996|113946|114004.7|113954.7|113991.2|113941.2|50
1735263160000|2024-12-27 01:32:40|113999.7|113949.7|114011|113961|114014.4|113964.4|113995.9|113945.9|21
1735263170000|2024-12-27 01:32:50|114010.9|113960.9|114006.4|113956.4|114017.7|113967.7|114002.1|113952.1|53
1735263180000|2024-12-27 01:33:00|114010.7|113960.7|114009.4|113959.4|114017|113967|114004.6|113954.6|42
1735263190000|2024-12-27 01:33:10|114011.8|113961.8|114007.3|113957.3|114016.4|113966.4|114004.1|113954.1|63
1735263200000|2024-12-27 01:33:20|114008.3|113958.3|114005.8|113955.8|114015.3|113965.3|114002|113952|50
1735263210000|2024-12-27 01:33:30|114003.8|113953.8|113998|113948|114006.1|113956.1|113997.8|113947.8|40
1735263220000|2024-12-27 01:33:40|114000.7|113950.7|114013.9|113963.9|114022.7|113972.7|113998|113948|48
1735263230000|2024-12-27 01:33:50|114015.8|113965.8|114010.3|113960.3|114015.9|113965.9|114002.9|113952.9|25
1735263240000|2024-12-27 01:34:00|114010.6|113960.6|113998.3|113948.3|114011|113961|113995.6|113945.6|40
1735263250000|2024-12-27 01:34:10|114001.3|113951.3|114004.7|113954.7|114004.7|113954.7|114001.3|113951.3|4
1735263260000|2024-12-27 01:34:20|114002.9|113952.9|114002.9|113952.9|114002.9|113952.9|114002.9|113952.9|1
1735263270000|2024-12-27 01:34:30|114001|113951|113992.5|113942.5|114001|113951|113988.8|113938.8|16
1735263280000|2024-12-27 01:34:40|113996.4|113946.4|113999.4|113949.4|113999.7|113949.7|113993|113943|8
1735263290000|2024-12-27 01:34:50|113998.1|113948.1|114001.3|113951.3|114003.1|113953.1|113990.8|113940.8|22
1735263300000|2024-12-27 01:35:00|113998.1|113948.1|113997.8|113947.8|114012.1|113962.1|113992.8|113942.8|44
1735263310000|2024-12-27 01:35:10|113997.2|113947.2|113999|113949|114008.5|113958.5|113997.2|113947.2|20
1735263320000|2024-12-27 01:35:20|114012.3|113962.3|114010.1|113960.1|114019.1|113969.1|114007.2|113957.2|21
1735263330000|2024-12-27 01:35:30|114013.4|113963.4|114010.6|113960.6|114014.4|113964.4|114003.5|113953.5|45
1735263340000|2024-12-27 01:35:40|114012|113962|114009.3|113959.3|114020.3|113970.3|114007.6|113957.6|37
1735263350000|2024-12-27 01:35:50|114009.1|113959.1|114019|113969|114019|113969|114008.2|113958.2|36
1735263360000|2024-12-27 01:36:00|114015.5|113965.5|114015.6|113965.6|114018.3|113968.3|114008.3|113958.3|23
1735263370000|2024-12-27 01:36:10|114015.7|113965.7|114006.3|113956.3|114015.7|113965.7|114004|113954|25
1735263380000|2024-12-27 01:36:20|114006.4|113956.4|114004.6|113954.6|114013|113963|113999.8|113949.8|32
1735263390000|2024-12-27 01:36:30|114006.6|113956.6|113998.4|113948.4|114007.9|113957.9|113995.4|113945.4|45
1735263400000|2024-12-27 01:36:40|113999.2|113949.2|113996|113946|114000|113950|113984|113934|43
1735263410000|2024-12-27 01:36:50|113995.9|113945.9|113982.5|113932.5|113995.9|113945.9|113980.6|113930.6|33
1735263420000|2024-12-27 01:37:00|113982.3|113932.3|113973.3|113923.3|113994|113944|113972.9|113922.9|38
1735263430000|2024-12-27 01:37:10|113974.5|113924.5|113974.7|113924.7|113982.9|113932.9|113974.5|113924.5|18
1735263440000|2024-12-27 01:37:20|113972.7|113922.7|113984.2|113934.2|113990.8|113940.8|113972.7|113922.7|38
1735263450000|2024-12-27 01:37:30|113983.9|113933.9|113985.9|113935.9|113990.7|113940.7|113979.4|113929.4|48
1735263460000|2024-12-27 01:37:40|113983.5|113933.5|113989.6|113939.6|113989.6|113939.6|113980.8|113930.8|35
1735263470000|2024-12-27 01:37:50|113988.8|113938.8|113981.1|113931.1|113988.8|113938.8|113973.9|113923.9|44
1735263480000|2024-12-27 01:38:00|113984|113934|113982|113932|113984|113934|113977.5|113927.5|19
1735263490000|2024-12-27 01:38:10|113982.6|113932.6|113980.6|113930.6|113982.6|113932.6|113969.6|113919.6|21
1735263500000|2024-12-27 01:38:20|113977.4|113927.4|113981.2|113931.2|113981.4|113931.4|113974|113924|15
1735263510000|2024-12-27 01:38:30|113977.8|113927.8|113982.3|113932.3|113985|113935|113974.4|113924.4|29
1735263520000|2024-12-27 01:38:40|113981.9|113931.9|113981.5|113931.5|113987.4|113937.4|113977.9|113927.9|43
1735263530000|2024-12-27 01:38:50|113982.6|113932.6|113983.6|113933.6|113987.3|113937.3|113979.5|113929.5|32
1735263540000|2024-12-27 01:39:00|113981.3|113931.3|113990.1|113940.1|113991.5|113941.5|113980.1|113930.1|52
1735263550000|2024-12-27 01:39:10|113989.9|113939.9|113995.3|113945.3|114003.7|113953.7|113987.7|113937.7|58
1735263560000|2024-12-27 01:39:20|113996|113946|113995.8|113945.8|114002.2|113952.2|113992.1|113942.1|57
1735263570000|2024-12-27 01:39:30|113996.4|113946.4|113996.9|113946.9|114003|113953|113990|113940|63
1735263580000|2024-12-27 01:39:40|113995.6|113945.6|113999.7|113949.7|114002.3|113952.3|113993.3|113943.3|71
1735263590000|2024-12-27 01:39:50|113997.6|113947.6|113996.4|113946.4|114008.8|113958.8|113988.6|113938.6|68
1735263600000|2024-12-27 01:40:00|113997.7|113947.7|113995.4|113945.4|114009.3|113959.3|113995.1|113945.1|58
1735263610000|2024-12-27 01:40:10|113995.3|113945.3|113993.2|113943.2|114006.1|113956.1|113991.1|113941.1|62
1735263620000|2024-12-27 01:40:20|113993.9|113943.9|113999.7|113949.7|114000.6|113950.6|113989|113939|19
1735263640000|2024-12-27 01:40:40|113998.2|113948.2|114007.6|113957.6|114016.8|113966.8|113990.8|113940.8|49
1735263650000|2024-12-27 01:40:50|114009|113959|114007.7|113957.7|114010.3|113960.3|113995.8|113945.8|37
1735263660000|2024-12-27 01:41:00|114007.6|113957.6|114006.2|113956.2|114009.7|113959.7|114002.1|113952.1|47
1735263670000|2024-12-27 01:41:10|114006|113956|114005.4|113955.4|114008.4|113958.4|113991.9|113941.9|41
1735263680000|2024-12-27 01:41:20|114003.5|113953.5|114000.8|113950.8|114006.3|113956.3|113994.4|113944.4|31
1735263690000|2024-12-27 01:41:30|113998.9|113948.9|114005.8|113955.8|114012.1|113962.1|113997.3|113947.3|21
1735263700000|2024-12-27 01:41:40|114011.9|113961.9|114016.1|113966.1|114017.3|113967.3|114002.2|113952.2|32
1735263710000|2024-12-27 01:41:50|114009.5|113959.5|114013|113963|114014.9|113964.9|114002.1|113952.1|23
1735263720000|2024-12-27 01:42:00|114013.1|113963.1|114012.8|113962.8|114013.1|113963.1|114005.4|113955.4|12
1735263730000|2024-12-27 01:42:10|114010.4|113960.4|114000.9|113950.9|114010.5|113960.5|113996.8|113946.8|19
1735263740000|2024-12-27 01:42:20|114000.3|113950.3|113982.2|113932.2|114005.3|113955.3|113980.1|113930.1|50
1735263750000|2024-12-27 01:42:30|113982.8|113932.8|113974.8|113924.8|113982.8|113932.8|113969.5|113919.5|29
1735263760000|2024-12-27 01:42:40|113973.3|113923.3|113973.7|113923.7|113981.8|113931.8|113971.6|113921.6|47
1735263770000|2024-12-27 01:42:50|113975.2|113925.2|113972.1|113922.1|113979.3|113929.3|113968|113918|57
1735263780000|2024-12-27 01:43:00|113970.8|113920.8|113973.9|113923.9|113981.6|113931.6|113969|113919|56
1735263790000|2024-12-27 01:43:10|113975.6|113925.6|113980|113930|113980|113930|113970.9|113920.9|26
1735263800000|2024-12-27 01:43:20|113980.3|113930.3|113980.4|113930.4|113980.4|113930.4|113980.3|113930.3|2
1735263810000|2024-12-27 01:43:30|113982.2|113932.2|113978.5|113928.5|113982.2|113932.2|113971.8|113921.8|29
1735263820000|2024-12-27 01:43:40|113977.8|113927.8|113980.7|113930.7|113982.9|113932.9|113970.7|113920.7|36
1735263830000|2024-12-27 01:43:50|113981.4|113931.4|113972.8|113922.8|113981.4|113931.4|113969.7|113919.7|40
1735263840000|2024-12-27 01:44:00|113968.7|113918.7|113972.8|113922.8|113979.5|113929.5|113966.8|113916.8|39
1735263850000|2024-12-27 01:44:10|113971.5|113921.5|113967.4|113917.4|113975.1|113925.1|113965.6|113915.6|31
1735263860000|2024-12-27 01:44:20|113969.3|113919.3|113971.5|113921.5|113977.1|113927.1|113966.5|113916.5|41
1735263870000|2024-12-27 01:44:30|113973.5|113923.5|113974.9|113924.9|113976.5|113926.5|113963.4|113913.4|40
1735263880000|2024-12-27 01:44:40|113973|113923|113959.9|113909.9|113976|113926|113957|113907|43
1735263890000|2024-12-27 01:44:50|113962.7|113912.7|113954.9|113904.9|113972.8|113922.8|113954.6|113904.6|43
1735263900000|2024-12-27 01:45:00|113956.3|113906.3|113957.8|113907.8|113962.2|113912.2|113949.3|113899.3|52
1735263910000|2024-12-27 01:45:10|113960.2|113910.2|113960.5|113910.5|113960.5|113910.5|113957.7|113907.7|8
1735263920000|2024-12-27 01:45:20|113960.7|113910.7|113960.7|113910.7|113960.7|113910.7|113960.7|113910.7|1
1735263930000|2024-12-27 01:45:30|113960.6|113910.6|113963.5|113913.5|113964.3|113914.3|113960.6|113910.6|12
1735263940000|2024-12-27 01:45:40|113961.6|113911.6|113954.8|113904.8|113961.9|113911.9|113945.9|113895.9|37
1735263950000|2024-12-27 01:45:50|113955.2|113905.2|113943.5|113893.5|113958.3|113908.3|113935.6|113885.6|48
1735263960000|2024-12-27 01:46:00|113948.5|113898.5|113935.4|113885.4|113948.6|113898.6|113933.4|113883.4|34
1735263970000|2024-12-27 01:46:10|113936.5|113886.5|113944.8|113894.8|113947.9|113897.9|113931.1|113881.1|29
1735263980000|2024-12-27 01:46:20|113947.4|113897.4|113947.2|113897.2|113949|113899|113936.3|113886.3|40
1735263990000|2024-12-27 01:46:30|113946.7|113896.7|113940.4|113890.4|113948.6|113898.6|113930.6|113880.6|45
1735264000000|2024-12-27 01:46:40|113938.3|113888.3|113942.5|113892.5|113945.6|113895.6|113930|113880|19
1735264010000|2024-12-27 01:46:50|113943.3|113893.3|113933.1|113883.1|113947.6|113897.6|113930.6|113880.6|53
1735264020000|2024-12-27 01:47:00|113933|113883|113943.7|113893.7|113946.3|113896.3|113933|113883|52
1735264030000|2024-12-27 01:47:10|113945.3|113895.3|113947.1|113897.1|113957.5|113907.5|113943.2|113893.2|64
1735264040000|2024-12-27 01:47:20|113948.1|113898.1|113946.1|113896.1|113955.2|113905.2|113943.9|113893.9|44
1735264050000|2024-12-27 01:47:30|113949.6|113899.6|113949.5|113899.5|113958.2|113908.2|113933.7|113883.7|64
1735264060000|2024-12-27 01:47:40|113950.6|113900.6|113952|113902|113956.3|113906.3|113941.6|113891.6|54
1735264070000|2024-12-27 01:47:50|113956.8|113906.8|113959|113909|113961|113911|113946.4|113896.4|45
1735264080000|2024-12-27 01:48:00|113958|113908|113949.7|113899.7|113961.3|113911.3|113943.7|113893.7|39
1735264090000|2024-12-27 01:48:10|113948.9|113898.9|113958.6|113908.6|113960.7|113910.7|113948.9|113898.9|33
1735264100000|2024-12-27 01:48:20|113961.3|113911.3|113946.7|113896.7|113961.6|113911.6|113942.1|113892.1|57
1735264110000|2024-12-27 01:48:30|113948.3|113898.3|113943.2|113893.2|113949.5|113899.5|113937|113887|39
1735264120000|2024-12-27 01:48:40|113942.7|113892.7|113940.9|113890.9|113946.3|113896.3|113935.9|113885.9|18
1735264130000|2024-12-27 01:48:50|113941.9|113891.9|113932|113882|113944|113894|113930.2|113880.2|34
1735264140000|2024-12-27 01:49:00|113934|113884|113937.1|113887.1|113939.9|113889.9|113930.3|113880.3|31
1735264150000|2024-12-27 01:49:10|113935|113885|113929.6|113879.6|113938.8|113888.8|113926.4|113876.4|42
1735264160000|2024-12-27 01:49:20|113934.4|113884.4|113928.6|113878.6|113939.8|113889.8|113927.3|113877.3|51
1735264170000|2024-12-27 01:49:30|113930.9|113880.9|113945|113895|113945.9|113895.9|113930.9|113880.9|57
1735264180000|2024-12-27 01:49:40|113945.5|113895.5|113942|113892|113954.3|113904.3|113938.9|113888.9|52
1735264190000|2024-12-27 01:49:50|113942.3|113892.3|113944.2|113894.2|113951.5|113901.5|113939.8|113889.8|65
1735264200000|2024-12-27 01:50:00|113943.7|113893.7|113945.8|113895.8|113951.5|113901.5|113936.8|113886.8|24
1735264220000|2024-12-27 01:50:20|113945.7|113895.7|113945.8|113895.8|113945.8|113895.8|113945.7|113895.7|2
1735264230000|2024-12-27 01:50:30|113945.7|113895.7|113946.4|113896.4|113949.5|113899.5|113936.8|113886.8|52
1735264240000|2024-12-27 01:50:40|113945.5|113895.5|113949.3|113899.3|113960|113910|113938|113888|60
1735264250000|2024-12-27 01:50:50|113954|113904|113944.4|113894.4|113959.1|113909.1|113944.4|113894.4|24
1735264260000|2024-12-27 01:51:00|113943|113893|113948.1|113898.1|113948.8|113898.8|113943|113893|7
1735264270000|2024-12-27 01:51:10|113948.7|113898.7|113948.7|113898.7|113948.7|113898.7|113948.7|113898.7|1
1735264280000|2024-12-27 01:51:20|113945.9|113895.9|113947.8|113897.8|113952|113902|113939.5|113889.5|43
1735264290000|2024-12-27 01:51:30|113944.7|113894.7|113970|113920|113970|113920|113944.7|113894.7|53
1735264300000|2024-12-27 01:51:40|113970.8|113920.8|113982.3|113932.3|113982.3|113932.3|113970.8|113920.8|13
1735264310000|2024-12-27 01:51:50|113984.3|113934.3|113988.7|113938.7|113988.7|113938.7|113982|113932|9
1735264320000|2024-12-27 01:52:00|113987.9|113937.9|114003.9|113953.9|114005.1|113955.1|113987.7|113937.7|14
1735264330000|2024-12-27 01:52:10|114003.5|113953.5|114010.1|113960.1|114010.1|113960.1|114003.5|113953.5|6
1735264340000|2024-12-27 01:52:20|114011.4|113961.4|114022.4|113972.4|114030.3|113980.3|114010.2|113960.2|15
1735264350000|2024-12-27 01:52:30|114022.3|113972.3|114024.9|113974.9|114025.2|113975.2|114019.8|113969.8|15
1735264360000|2024-12-27 01:52:40|114026.5|113976.5|114026.7|113976.7|114027.7|113977.7|114019.7|113969.7|23
1735264370000|2024-12-27 01:52:50|114026.9|113976.9|114032|113982|114049|113999|114026.9|113976.9|21
1735264380000|2024-12-27 01:53:00|114035.1|113985.1|114036.3|113986.3|114037.1|113987.1|114034.3|113984.3|13
1735264390000|2024-12-27 01:53:10|114036.1|113986.1|114036.2|113986.2|114037|113987|114035.2|113985.2|8
1735264400000|2024-12-27 01:53:20|114037.4|113987.4|114036.3|113986.3|114039.2|113989.2|114036|113986|29
1735264410000|2024-12-27 01:53:30|114036.2|113986.2|114038|113988|114039.7|113989.7|114036.2|113986.2|12
1735264420000|2024-12-27 01:53:40|114036.6|113986.6|114038|113988|114040.4|113990.4|114036.6|113986.6|24
1735264430000|2024-12-27 01:53:50|114037.8|113987.8|114035.9|113985.9|114039.6|113989.6|114035.9|113985.9|11
1735264440000|2024-12-27 01:54:00|114037.1|113987.1|114041.1|113991.1|114047.5|113997.5|114037.1|113987.1|19
1735264450000|2024-12-27 01:54:10|114041.2|113991.2|114039.7|113989.7|114041.2|113991.2|114037.8|113987.8|7
1735264460000|2024-12-27 01:54:20|114039.8|113989.8|114039.6|113989.6|114039.8|113989.8|114039.6|113989.6|2
1735264470000|2024-12-27 01:54:30|114039.7|113989.7|114037.7|113987.7|114041.4|113991.4|114037.7|113987.7|16
1735264480000|2024-12-27 01:54:40|114042.8|113992.8|114021.8|113971.8|114042.8|113992.8|114020.6|113970.6|19
1735264490000|2024-12-27 01:54:50|114023.2|113973.2|114025|113975|114025.9|113975.9|114022|113972|15
1735264500000|2024-12-27 01:55:00|114027.3|113977.3|114025.6|113975.6|114040.4|113990.4|114025|113975|21
1735264510000|2024-12-27 01:55:10|114025.2|113975.2|114026.7|113976.7|114026.8|113976.8|114025.2|113975.2|6
1735264520000|2024-12-27 01:55:20|114027.5|113977.5|114031.4|113981.4|114035.9|113985.9|114027.5|113977.5|12
1735264530000|2024-12-27 01:55:30|114031.3|113981.3|114029.2|113979.2|114035.4|113985.4|114026.2|113976.2|28
1735264540000|2024-12-27 01:55:40|114027.5|113977.5|114030.1|113980.1|114031.1|113981.1|114026.7|113976.7|8
1735264550000|2024-12-27 01:55:50|114030.2|113980.2|114029.7|113979.7|114030.2|113980.2|114027.5|113977.5|9
1735264560000|2024-12-27 01:56:00|114032.2|113982.2|114028.7|113978.7|114033.7|113983.7|114025.6|113975.6|15
1735264570000|2024-12-27 01:56:10|114029.1|113979.1|114028.1|113978.1|114029.1|113979.1|114028.1|113978.1|4
1735264580000|2024-12-27 01:56:20|114029.9|113979.9|114033.1|113983.1|114038.9|113988.9|114025.3|113975.3|22
1735264590000|2024-12-27 01:56:30|114035.1|113985.1|114032.5|113982.5|114036.7|113986.7|114030.7|113980.7|26
1735264600000|2024-12-27 01:56:40|114030.4|113980.4|114028.8|113978.8|114031.7|113981.7|114027.8|113977.8|10
1735264610000|2024-12-27 01:56:50|114028.7|113978.7|114028.7|113978.7|114028.7|113978.7|114028.7|113978.7|1
1735264620000|2024-12-27 01:57:00|114028.8|113978.8|114027.5|113977.5|114031.1|113981.1|114027.5|113977.5|11
1735264630000|2024-12-27 01:57:10|114029.4|113979.4|114031.4|113981.4|114034.7|113984.7|114029.4|113979.4|9
1735264640000|2024-12-27 01:57:20|114031.7|113981.7|114034.5|113984.5|114034.5|113984.5|114031.4|113981.4|5
1735264650000|2024-12-27 01:57:30|114034.3|113984.3|114032.8|113982.8|114034.4|113984.4|114032.1|113982.1|8
1735264660000|2024-12-27 01:57:40|114032.6|113982.6|114037.2|113987.2|114037.6|113987.6|114032.4|113982.4|7
1735264670000|2024-12-27 01:57:50|114037.6|113987.6|114030.3|113980.3|114037.6|113987.6|114030.3|113980.3|10
1735264680000|2024-12-27 01:58:00|114029.9|113979.9|114030.8|113980.8|114030.9|113980.9|114027.7|113977.7|6
1735264690000|2024-12-27 01:58:10|114031|113981|114033.6|113983.6|114048.4|113998.4|114030.8|113980.8|14
1735264700000|2024-12-27 01:58:20|114036|113986|114033.6|113983.6|114040.7|113990.7|114033.6|113983.6|10
1735264710000|2024-12-27 01:58:30|114033.5|113983.5|114033.4|113983.4|114033.5|113983.5|114033.4|113983.4|2
1735264720000|2024-12-27 01:58:40|114033.5|113983.5|114033.6|113983.6|114033.6|113983.6|114033.5|113983.5|2
1735264730000|2024-12-27 01:58:50|114034.1|113984.1|114035.7|113985.7|114035.8|113985.8|114034.1|113984.1|5
1735264740000|2024-12-27 01:59:00|114035.3|113985.3|114034.9|113984.9|114035.9|113985.9|114034.7|113984.7|4
1735264750000|2024-12-27 01:59:10|114034.8|113984.8|114034.2|113984.2|114040.3|113990.3|114034.2|113984.2|9
1735264760000|2024-12-27 01:59:20|114035.9|113985.9|114032.5|113982.5|114035.9|113985.9|114031.3|113981.3|7
1735264770000|2024-12-27 01:59:30|114032.4|113982.4|114036.3|113986.3|114036.3|113986.3|114032.4|113982.4|5
1735264780000|2024-12-27 01:59:40|114035.8|113985.8|114035.6|113985.6|114036.3|113986.3|114035.6|113985.6|3
1735264790000|2024-12-27 01:59:50|114038|113988|114036.2|113986.2|114038|113988|114034.9|113984.9|8
1735264800000|2024-12-27 02:00:00|114037|113987|114036.2|113986.2|114043.6|113993.6|114035.9|113985.9|18
1735264810000|2024-12-27 02:00:10|114037.8|113987.8|114036.9|113986.9|114040.5|113990.5|114036.2|113986.2|8
1735264820000|2024-12-27 02:00:20|114036.7|113986.7|114036.7|113986.7|114038.4|113988.4|114036.6|113986.6|6
1735264830000|2024-12-27 02:00:30|114036.6|113986.6|114034.7|113984.7|114036.6|113986.6|114031.5|113981.5|12
1735264840000|2024-12-27 02:00:40|114037.7|113987.7|114034.4|113984.4|114037.7|113987.7|114033.5|113983.5|16
1735264850000|2024-12-27 02:00:50|114033.7|113983.7|114034.1|113984.1|114034.5|113984.5|114033.7|113983.7|4
1735264860000|2024-12-27 02:01:00|114033.9|113983.9|114035.5|113985.5|114039.5|113989.5|114025.2|113975.2|21
1735264870000|2024-12-27 02:01:10|114036.4|113986.4|114038.2|113988.2|114038.4|113988.4|114036.4|113986.4|4
1735264880000|2024-12-27 02:01:20|114037|113987|114037.3|113987.3|114038.4|113988.4|114037|113987|5
1735264890000|2024-12-27 02:01:30|114037.9|113987.9|114040|113990|114040|113990|114036|113986|8
1735264900000|2024-12-27 02:01:40|114038.3|113988.3|114038.4|113988.4|114038.5|113988.5|114035.7|113985.7|7
1735264910000|2024-12-27 02:01:50|114038.7|113988.7|114037.9|113987.9|114038.7|113988.7|114037.9|113987.9|2
1735264920000|2024-12-27 02:02:00|114038|113988|114037.9|113987.9|114038|113988|114037.9|113987.9|2
1735264930000|2024-12-27 02:02:10|114038|113988|114036.6|113986.6|114039.9|113989.9|114036.6|113986.6|6
1735264940000|2024-12-27 02:02:20|114036.2|113986.2|114037.4|113987.4|114038.5|113988.5|114035.1|113985.1|8
1735264950000|2024-12-27 02:02:30|114037.2|113987.2|114037.3|113987.3|114037.3|113987.3|114037|113987|4
1735264960000|2024-12-27 02:02:40|114037.9|113987.9|114037.8|113987.8|114037.9|113987.9|114037.8|113987.8|2
1735264970000|2024-12-27 02:02:50|114039.5|113989.5|114039.5|113989.5|114039.5|113989.5|114039.5|113989.5|1
1735264980000|2024-12-27 02:03:00|114039.6|113989.6|114036.4|113986.4|114039.7|113989.7|114036.4|113986.4|3
1735264990000|2024-12-27 02:03:10|114035.9|113985.9|114036.6|113986.6|114038.2|113988.2|114035.6|113985.6|9
1735265000000|2024-12-27 02:03:20|114036.4|113986.4|114038.5|113988.5|114039.6|113989.6|114036.4|113986.4|6
1735265010000|2024-12-27 02:03:30|114038.6|113988.6|114038.6|113988.6|114038.6|113988.6|114038.6|113988.6|1
1735265020000|2024-12-27 02:03:40|114040.3|113990.3|114040.7|113990.7|114041.3|113991.3|114040.3|113990.3|3
1735265030000|2024-12-27 02:03:50|114039.2|113989.2|114039.2|113989.2|114039.2|113989.2|114039.1|113989.1|3
1735265040000|2024-12-27 02:04:00|114037.6|113987.6|114037.7|113987.7|114040.1|113990.1|114037.5|113987.5|6
1735265050000|2024-12-27 02:04:10|114037.9|113987.9|114038.6|113988.6|114040.2|113990.2|114037|113987|6
1735265060000|2024-12-27 02:04:20|114038.5|113988.5|114038.5|113988.5|114038.5|113988.5|114038.5|113988.5|1
1735265070000|2024-12-27 02:04:30|114038.4|113988.4|114038.4|113988.4|114038.4|113988.4|114038.4|113988.4|1
1735265080000|2024-12-27 02:04:40|114038|113988|114046.3|113996.3|114058.2|114008.2|114038|113988|11
1735265090000|2024-12-27 02:04:50|114044.4|113994.4|114047.5|113997.5|114050.7|114000.7|114044.4|113994.4|20
1735265100000|2024-12-27 02:05:00|114047.4|113997.4|114048.8|113998.8|114050.6|114000.6|114047.4|113997.4|9
1735265110000|2024-12-27 02:05:10|114048.9|113998.9|114051.3|114001.3|114051.3|114001.3|114046.9|113996.9|8
1735265120000|2024-12-27 02:05:20|114050.9|114000.9|114051.7|114001.7|114052.2|114002.2|114049.6|113999.6|7
1735265130000|2024-12-27 02:05:30|114051.8|114001.8|114071.7|114021.7|114083.8|114033.8|114050.2|114000.2|31
1735265140000|2024-12-27 02:05:40|114073.5|114023.5|114067.9|114017.9|114073.5|114023.5|114067.9|114017.9|7
1735265150000|2024-12-27 02:05:50|114067.8|114017.8|114070.7|114020.7|114072.3|114022.3|114067.8|114017.8|19
1735265160000|2024-12-27 02:06:00|114071.9|114021.9|114076.2|114026.2|114076.4|114026.4|114071.9|114021.9|12
1735265170000|2024-12-27 02:06:10|114076.1|114026.1|114076.6|114026.6|114076.7|114026.7|114074.4|114024.4|10
1735265180000|2024-12-27 02:06:20|114074.7|114024.7|114072.1|114022.1|114077.9|114027.9|114071.6|114021.6|12
1735265190000|2024-12-27 02:06:30|114072.2|114022.2|114073.5|114023.5|114076.3|114026.3|114071.4|114021.4|8
1735265200000|2024-12-27 02:06:40|114076.3|114026.3|114070.5|114020.5|114076.3|114026.3|114070.5|114020.5|11
1735265210000|2024-12-27 02:06:50|114071.2|114021.2|114068.7|114018.7|114072.9|114022.9|114068.7|114018.7|18
1735265220000|2024-12-27 02:07:00|114069.7|114019.7|114063.7|114013.7|114071.7|114021.7|114063|114013|17
1735265230000|2024-12-27 02:07:10|114063.4|114013.4|114063.1|114013.1|114068.2|114018.2|114060.8|114010.8|24
1735265240000|2024-12-27 02:07:20|114061.7|114011.7|114062.5|114012.5|114068.5|114018.5|114060.3|114010.3|23
1735265250000|2024-12-27 02:07:30|114062.4|114012.4|114058.6|114008.6|114064.6|114014.6|114056.6|114006.6|23
1735265260000|2024-12-27 02:07:40|114056.8|114006.8|114060|114010|114064.1|114014.1|114056.7|114006.7|16
1735265270000|2024-12-27 02:07:50|114060.2|114010.2|114057.4|114007.4|114060.2|114010.2|114057.4|114007.4|8
1735265280000|2024-12-27 02:08:00|114063.4|114013.4|114050.8|114000.8|114063.4|114013.4|114050.8|114000.8|11
1735265290000|2024-12-27 02:08:10|114052.9|114002.9|114049.2|113999.2|114052.9|114002.9|114049.1|113999.1|8
1735265300000|2024-12-27 02:08:20|114049.1|113999.1|114049.2|113999.2|114049.2|113999.2|114049.1|113999.1|2
1735265310000|2024-12-27 02:08:30|114048.6|113998.6|114049|113999|114049|113999|114048.6|113998.6|2
1735265320000|2024-12-27 02:08:40|114049.1|113999.1|114052.9|114002.9|114052.9|114002.9|114049|113999|4
1735265330000|2024-12-27 02:08:50|114053|114003|114053.5|114003.5|114053.5|114003.5|114053|114003|5
1735265340000|2024-12-27 02:09:00|114052.2|114002.2|114052.2|114002.2|114052.2|114002.2|114052.1|114002.1|3
1735265350000|2024-12-27 02:09:10|114048.2|113998.2|114048.3|113998.3|114048.3|113998.3|114048.2|113998.2|2
1735265360000|2024-12-27 02:09:20|114048|113998|114043.8|113993.8|114054.7|114004.7|114043.8|113993.8|10
1735265370000|2024-12-27 02:09:30|114043.3|113993.3|114044.3|113994.3|114044.9|113994.9|114043.3|113993.3|3
1735265380000|2024-12-27 02:09:40|114044.2|113994.2|114044.8|113994.8|114046.1|113996.1|114044.1|113994.1|6
1735265390000|2024-12-27 02:09:50|114044.7|113994.7|114046.8|113996.8|114046.8|113996.8|114044.7|113994.7|3
1735265400000|2024-12-27 02:10:00|114046.7|113996.7|114042.3|113992.3|114046.9|113996.9|114042.3|113992.3|9
1735265410000|2024-12-27 02:10:10|114044.2|113994.2|114046.5|113996.5|114046.5|113996.5|114041.9|113991.9|6
1735265420000|2024-12-27 02:10:20|114049.5|113999.5|114043.1|113993.1|114049.5|113999.5|114043|113993|5
1735265430000|2024-12-27 02:10:30|114043.2|113993.2|114043.2|113993.2|114043.2|113993.2|114043.2|113993.2|1
1735265440000|2024-12-27 02:10:40|114043.1|113993.1|114041.3|113991.3|114043.1|113993.1|114040.7|113990.7|7
1735265450000|2024-12-27 02:10:50|114040.7|113990.7|114043|113993|114043|113993|114040.7|113990.7|5
1735265460000|2024-12-27 02:11:00|114044.2|113994.2|114048.2|113998.2|114048.9|113998.9|114044.2|113994.2|7
1735265470000|2024-12-27 02:11:10|114048.1|113998.1|114048.1|113998.1|114048.9|113998.9|114047.2|113997.2|5
1735265480000|2024-12-27 02:11:20|114046.6|113996.6|114046.1|113996.1|114046.6|113996.6|114046|113996|3
1735265490000|2024-12-27 02:11:30|114044.9|113994.9|114050.7|114000.7|114054.6|114004.6|114044.9|113994.9|10
1735265500000|2024-12-27 02:11:40|114048.7|113998.7|114047.8|113997.8|114048.7|113998.7|114047.8|113997.8|2
1735265510000|2024-12-27 02:11:50|114047.9|113997.9|114042.9|113992.9|114047.9|113997.9|114042.9|113992.9|5
1735265520000|2024-12-27 02:12:00|114043.1|113993.1|114045|113995|114046.8|113996.8|114042.9|113992.9|5
1735265530000|2024-12-27 02:12:10|114045.3|113995.3|114046.8|113996.8|114046.8|113996.8|114045.2|113995.2|3
1735265540000|2024-12-27 02:12:20|114046.9|113996.9|114047.3|113997.3|114048.4|113998.4|114046.9|113996.9|4
1735265550000|2024-12-27 02:12:30|114049|113999|114052.4|114002.4|114052.4|114002.4|114047.8|113997.8|11
1735265560000|2024-12-27 02:12:40|114053.1|114003.1|114065.3|114015.3|114075.7|114025.7|114052.9|114002.9|17
1735265570000|2024-12-27 02:12:50|114064.7|114014.7|114064.8|114014.8|114064.9|114014.9|114064.7|114014.7|3
1735265580000|2024-12-27 02:13:00|114064.5|114014.5|114063.6|114013.6|114064.5|114014.5|114063.6|114013.6|4
1735265590000|2024-12-27 02:13:10|114066.5|114016.5|114070.9|114020.9|114073.3|114023.3|114066.5|114016.5|13
1735265600000|2024-12-27 02:13:20|114071.1|114021.1|114072.4|114022.4|114073.6|114023.6|114071.1|114021.1|5
1735265610000|2024-12-27 02:13:30|114070.8|114020.8|114071.8|114021.8|114077.8|114027.8|114070.1|114020.1|19
1735265620000|2024-12-27 02:13:40|114069.7|114019.7|114072.5|114022.5|114072.5|114022.5|114068.5|114018.5|7
1735265630000|2024-12-27 02:13:50|114072.1|114022.1|114069.5|114019.5|114075.3|114025.3|114069.2|114019.2|13
1735265640000|2024-12-27 02:14:00|114070.1|114020.1|114073.8|114023.8|114073.8|114023.8|114070|114020|5
1735265650000|2024-12-27 02:14:10|114074.7|114024.7|114073.3|114023.3|114077.7|114027.7|114073.3|114023.3|9
1735265660000|2024-12-27 02:14:20|114073.9|114023.9|114077|114027|114077|114027|114073.9|114023.9|7
1735265670000|2024-12-27 02:14:30|114077.6|114027.6|114079.8|114029.8|114079.8|114029.8|114077.6|114027.6|5
1735265690000|2024-12-27 02:14:50|114085.5|114035.5|114072|114022|114085.5|114035.5|114072|114022|8
1735265700000|2024-12-27 02:15:00|114069.3|114019.3|114067.3|114017.3|114076.3|114026.3|114064.3|114014.3|19
1735265710000|2024-12-27 02:15:10|114068.5|114018.5|114066.7|114016.7|114071.6|114021.6|114065.8|114015.8|6
1735265720000|2024-12-27 02:15:20|114068.5|114018.5|114063.4|114013.4|114071.2|114021.2|114062.7|114012.7|14
1735265730000|2024-12-27 02:15:30|114061.9|114011.9|114061.4|114011.4|114069.1|114019.1|114061.4|114011.4|13
1735265740000|2024-12-27 02:15:40|114060.4|114010.4|114052.9|114002.9|114066.5|114016.5|114051|114001|12
1735265750000|2024-12-27 02:15:50|114052.7|114002.7|114052.4|114002.4|114053.1|114003.1|114051.6|114001.6|5
1735265760000|2024-12-27 02:16:00|114052.6|114002.6|114055.9|114005.9|114056.4|114006.4|114052.6|114002.6|6
1735265770000|2024-12-27 02:16:10|114055.4|114005.4|114054.7|114004.7|114055.4|114005.4|114054.7|114004.7|2
1735265780000|2024-12-27 02:16:20|114055.3|114005.3|114055|114005|114055.3|114005.3|114054.4|114004.4|5
1735265790000|2024-12-27 02:16:30|114055.6|114005.6|114055|114005|114055.8|114005.8|114055|114005|4
1735265800000|2024-12-27 02:16:40|114055.1|114005.1|114057.1|114007.1|114057.1|114007.1|114055.1|114005.1|5
1735265810000|2024-12-27 02:16:50|114059.1|114009.1|114068.1|114018.1|114076.4|114026.4|114059.1|114009.1|10
1735265820000|2024-12-27 02:17:00|114068.8|114018.8|114069.5|114019.5|114069.5|114019.5|114068.8|114018.8|4
1735265830000|2024-12-27 02:17:10|114069.4|114019.4|114070|114020|114071.7|114021.7|114068.6|114018.6|12
1735265840000|2024-12-27 02:17:20|114069.9|114019.9|114068|114018|114073.4|114023.4|114068|114018|11
1735265850000|2024-12-27 02:17:30|114071.3|114021.3|114070.5|114020.5|114071.3|114021.3|114069.2|114019.2|4
1735265860000|2024-12-27 02:17:40|114070.6|114020.6|114067.8|114017.8|114070.6|114020.6|114067.1|114017.1|6
1735265870000|2024-12-27 02:17:50|114068.2|114018.2|114070.4|114020.4|114071.3|114021.3|114068.2|114018.2|6
1735265880000|2024-12-27 02:18:00|114070.1|114020.1|114067.3|114017.3|114070.1|114020.1|114067.3|114017.3|6
1735265890000|2024-12-27 02:18:10|114071.5|114021.5|114071.1|114021.1|114071.8|114021.8|114070.4|114020.4|4
1735265900000|2024-12-27 02:18:20|114070.9|114020.9|114070.8|114020.8|114070.9|114020.9|114070.4|114020.4|4
1735265910000|2024-12-27 02:18:30|114070.9|114020.9|114071.2|114021.2|114071.5|114021.5|114070.9|114020.9|4
1735265920000|2024-12-27 02:18:40|114072.5|114022.5|114071.3|114021.3|114074.7|114024.7|114068.7|114018.7|13
1735265930000|2024-12-27 02:18:50|114069.7|114019.7|114069.6|114019.6|114069.7|114019.7|114069.4|114019.4|3
1735265940000|2024-12-27 02:19:00|114069.7|114019.7|114072.2|114022.2|114072.2|114022.2|114069.7|114019.7|3
1735265950000|2024-12-27 02:19:10|114070.6|114020.6|114071.7|114021.7|114073.1|114023.1|114070.6|114020.6|10
1735265960000|2024-12-27 02:19:20|114070|114020|114069.5|114019.5|114070|114020|114069.5|114019.5|4
1735265970000|2024-12-27 02:19:30|114069.4|114019.4|114069.3|114019.3|114069.4|114019.4|114069|114019|5
1735265980000|2024-12-27 02:19:40|114069.4|114019.4|114069.4|114019.4|114069.4|114019.4|114069.4|114019.4|1
1735265990000|2024-12-27 02:19:50|114069.6|114019.6|114072.2|114022.2|114073.8|114023.8|114069.3|114019.3|8
1735266000000|2024-12-27 02:20:00|114072.8|114022.8|114070.6|114020.6|114072.8|114022.8|114068.9|114018.9|7
1735266010000|2024-12-27 02:20:10|114070.8|114020.8|114070.1|114020.1|114070.8|114020.8|114069.9|114019.9|4
1735266020000|2024-12-27 02:20:20|114070.2|114020.2|114070.1|114020.1|114070.2|114020.2|114070.1|114020.1|2
1735266030000|2024-12-27 02:20:30|114070.7|114020.7|114072.2|114022.2|114074.5|114024.5|114070.7|114020.7|8
1735266040000|2024-12-27 02:20:40|114071.6|114021.6|114069.9|114019.9|114071.6|114021.6|114069.5|114019.5|4
1735266050000|2024-12-27 02:20:50|114070.4|114020.4|114069.9|114019.9|114070.4|114020.4|114069.7|114019.7|4
1735266060000|2024-12-27 02:21:00|114070.2|114020.2|114069.9|114019.9|114070.2|114020.2|114069.6|114019.6|4
1735266070000|2024-12-27 02:21:10|114069.7|114019.7|114071.9|114021.9|114071.9|114021.9|114069.7|114019.7|3
1735266080000|2024-12-27 02:21:20|114072.7|114022.7|114072|114022|114072.7|114022.7|114071.2|114021.2|4
1735266090000|2024-12-27 02:21:30|114072.1|114022.1|114071.9|114021.9|114072.3|114022.3|114071.8|114021.8|7
1735266100000|2024-12-27 02:21:40|114072.2|114022.2|114073.6|114023.6|114075.1|114025.1|114072.2|114022.2|9
1735266110000|2024-12-27 02:21:50|114073.3|114023.3|114072.3|114022.3|114073.3|114023.3|114072.3|114022.3|3
1735266120000|2024-12-27 02:22:00|114072.2|114022.2|114072.2|114022.2|114072.3|114022.3|114072.2|114022.2|3
1735266130000|2024-12-27 02:22:10|114072.1|114022.1|114072.8|114022.8|114072.8|114022.8|114072.1|114022.1|3
1735266140000|2024-12-27 02:22:20|114072.9|114022.9|114076.4|114026.4|114076.4|114026.4|114072.7|114022.7|6
1735266150000|2024-12-27 02:22:30|114076.1|114026.1|114076.1|114026.1|114076.1|114026.1|114076.1|114026.1|1
1735266160000|2024-12-27 02:22:40|114076|114026|114070.4|114020.4|114076|114026|114070|114020|7
1735266170000|2024-12-27 02:22:50|114070.2|114020.2|114069.6|114019.6|114070.2|114020.2|114069.6|114019.6|4
1735266180000|2024-12-27 02:23:00|114069.7|114019.7|114068.3|114018.3|114069.7|114019.7|114067.6|114017.6|8
1735266190000|2024-12-27 02:23:10|114069.8|114019.8|114070.3|114020.3|114072.5|114022.5|114069.8|114019.8|5
1735266200000|2024-12-27 02:23:20|114070.1|114020.1|114070.9|114020.9|114071|114021|114070.1|114020.1|6
1735266210000|2024-12-27 02:23:30|114070.7|114020.7|114071.9|114021.9|114073.1|114023.1|114070.7|114020.7|5
1735266220000|2024-12-27 02:23:40|114072.1|114022.1|114079.8|114029.8|114083.3|114033.3|114071.9|114021.9|13
1735266230000|2024-12-27 02:23:50|114079|114029|114078.6|114028.6|114080.2|114030.2|114078.5|114028.5|4
1735266240000|2024-12-27 02:24:00|114078.2|114028.2|114077.9|114027.9|114078.2|114028.2|114077.9|114027.9|2
1735266250000|2024-12-27 02:24:10|114076.4|114026.4|114077.2|114027.2|114079.9|114029.9|114076.4|114026.4|7
1735266260000|2024-12-27 02:24:20|114076|114026|114071.8|114021.8|114076|114026|114071.8|114021.8|11
1735266270000|2024-12-27 02:24:30|114070|114020|114070.2|114020.2|114072.1|114022.1|114067.4|114017.4|8
1735266280000|2024-12-27 02:24:40|114070.6|114020.6|114071.1|114021.1|114071.6|114021.6|114070.6|114020.6|5
1735266290000|2024-12-27 02:24:50|114070.8|114020.8|114071.1|114021.1|114072.7|114022.7|114070.8|114020.8|3
1735266300000|2024-12-27 02:25:00|114071|114021|114071.1|114021.1|114072.7|114022.7|114071|114021|5
1735266310000|2024-12-27 02:25:10|114071.2|114021.2|114071.3|114021.3|114072.3|114022.3|114071.2|114021.2|4
1735266320000|2024-12-27 02:25:20|114071.1|114021.1|114071.3|114021.3|114071.3|114021.3|114071.1|114021.1|2
1735266330000|2024-12-27 02:25:30|114072.3|114022.3|114072.8|114022.8|114072.8|114022.8|114072.3|114022.3|3
1735266340000|2024-12-27 02:25:40|114074.7|114024.7|114073.4|114023.4|114074.7|114024.7|114073.4|114023.4|4
1735266350000|2024-12-27 02:25:50|114073.1|114023.1|114073.1|114023.1|114073.1|114023.1|114073.1|114023.1|1
1735266360000|2024-12-27 02:26:00|114072.1|114022.1|114072.2|114022.2|114072.2|114022.2|114070.8|114020.8|6
1735266370000|2024-12-27 02:26:10|114072.1|114022.1|114072.3|114022.3|114072.3|114022.3|114072|114022|3
1735266380000|2024-12-27 02:26:20|114072.1|114022.1|114071.3|114021.3|114072.1|114022.1|114071.3|114021.3|3
1735266390000|2024-12-27 02:26:30|114071.4|114021.4|114071.6|114021.6|114072.8|114022.8|114071.3|114021.3|5
1735266400000|2024-12-27 02:26:40|114071.4|114021.4|114072.7|114022.7|114072.8|114022.8|114070.9|114020.9|8
1735266410000|2024-12-27 02:26:50|114073|114023|114071|114021|114073|114023|114071|114021|5
1735266420000|2024-12-27 02:27:00|114070.6|114020.6|114071|114021|114071|114021|114070.6|114020.6|2
1735266430000|2024-12-27 02:27:10|114069.4|114019.4|114065.7|114015.7|114071|114021|114065.7|114015.7|8
1735266440000|2024-12-27 02:27:20|114066.5|114016.5|114069.6|114019.6|114072.7|114022.7|114065.6|114015.6|10
1735266450000|2024-12-27 02:27:30|114068|114018|114073|114023|114073|114023|114065.4|114015.4|17
1735266460000|2024-12-27 02:27:40|114073.5|114023.5|114075|114025|114075.1|114025.1|114071.7|114021.7|8
1735266470000|2024-12-27 02:27:50|114076.2|114026.2|114078|114028|114078|114028|114075|114025|9
1735266480000|2024-12-27 02:28:00|114078.1|114028.1|114077.1|114027.1|114078.1|114028.1|114077|114027|4
1735266490000|2024-12-27 02:28:10|114077.3|114027.3|114077.6|114027.6|114077.9|114027.9|114077.3|114027.3|4
1735266500000|2024-12-27 02:28:20|114077.3|114027.3|114077.9|114027.9|114077.9|114027.9|114077.1|114027.1|4
1735266510000|2024-12-27 02:28:30|114079.1|114029.1|114079.2|114029.2|114079.2|114029.2|114079.1|114029.1|2
1735266520000|2024-12-27 02:28:40|114079.4|114029.4|114080.5|114030.5|114080.6|114030.6|114079.4|114029.4|4
1735266530000|2024-12-27 02:28:50|114079.9|114029.9|114080|114030|114080|114030|114079.9|114029.9|2
1735266540000|2024-12-27 02:29:00|114080.1|114030.1|114087.4|114037.4|114089.6|114039.6|114080.1|114030.1|10
1735266550000|2024-12-27 02:29:10|114087.1|114037.1|114086.4|114036.4|114087.1|114037.1|114086.4|114036.4|2
1735266560000|2024-12-27 02:29:20|114086.5|114036.5|114086.4|114036.4|114086.5|114036.5|114086.4|114036.4|4
1735266570000|2024-12-27 02:29:30|114086.5|114036.5|114086.1|114036.1|114086.5|114036.5|114086.1|114036.1|2
1735266580000|2024-12-27 02:29:40|114088.6|114038.6|114086.9|114036.9|114088.6|114038.6|114086.9|114036.9|3
1735266590000|2024-12-27 02:29:50|114087.1|114037.1|114095|114045|114099.2|114049.2|114083.8|114033.8|10
1735266600000|2024-12-27 02:30:00|114101|114051|114096.2|114046.2|114101.7|114051.7|114095.7|114045.7|9
1735266610000|2024-12-27 02:30:10|114095.7|114045.7|114101.8|114051.8|114102|114052|114095.2|114045.2|9
1735266620000|2024-12-27 02:30:20|114100.2|114050.2|114097.7|114047.7|114100.2|114050.2|114097.7|114047.7|6
1735266630000|2024-12-27 02:30:30|114099.6|114049.6|114098.8|114048.8|114100|114050|114096.6|114046.6|9
1735266640000|2024-12-27 02:30:40|114099.5|114049.5|114100|114050|114100.1|114050.1|114099.5|114049.5|3
1735266660000|2024-12-27 02:31:00|114098.5|114048.5|114096.8|114046.8|114100.5|114050.5|114095.3|114045.3|12
1735266670000|2024-12-27 02:31:10|114096.9|114046.9|114096.8|114046.8|114096.9|114046.9|114096.8|114046.8|2
1735266680000|2024-12-27 02:31:20|114098.6|114048.6|114097.5|114047.5|114104.1|114054.1|114097.1|114047.1|10
1735266690000|2024-12-27 02:31:30|114097.6|114047.6|114098|114048|114104.1|114054.1|114097.6|114047.6|6
1735266700000|2024-12-27 02:31:40|114097.9|114047.9|114098|114048|114098|114048|114097.9|114047.9|2
1735266710000|2024-12-27 02:31:50|114096.4|114046.4|114104.6|114054.6|114106.2|114056.2|114095.3|114045.3|19
1735266720000|2024-12-27 02:32:00|114103.5|114053.5|114102.5|114052.5|114103.5|114053.5|114100.3|114050.3|6
1735266730000|2024-12-27 02:32:10|114102.1|114052.1|114100.3|114050.3|114102.1|114052.1|114099.9|114049.9|5
1735266740000|2024-12-27 02:32:20|114100.4|114050.4|114101.6|114051.6|114102.9|114052.9|114100.2|114050.2|5
1735266750000|2024-12-27 02:32:30|114101.7|114051.7|114103.6|114053.6|114105.6|114055.6|114101.7|114051.7|5
1735266760000|2024-12-27 02:32:40|114102.5|114052.5|114105.8|114055.8|114107|114057|114101.6|114051.6|11
1735266770000|2024-12-27 02:32:50|114106.2|114056.2|114106.7|114056.7|114106.8|114056.8|114106.2|114056.2|3
1735266780000|2024-12-27 02:33:00|114106.5|114056.5|114106.5|114056.5|114106.5|114056.5|114106.5|114056.5|1
1735266790000|2024-12-27 02:33:10|114106.4|114056.4|114106.3|114056.3|114106.4|114056.4|114105.6|114055.6|4
1735266800000|2024-12-27 02:33:20|114106|114056|114116.6|114066.6|114132|114082|114104.4|114054.4|11
1735266810000|2024-12-27 02:33:30|114116|114066|114115.3|114065.3|114117.7|114067.7|114111.4|114061.4|14
1735266820000|2024-12-27 02:33:40|114116|114066|114115.6|114065.6|114121.2|114071.2|114114.2|114064.2|15
1735266830000|2024-12-27 02:33:50|114116.1|114066.1|114111.9|114061.9|114116.1|114066.1|114111.9|114061.9|4
1735266840000|2024-12-27 02:34:00|114111.8|114061.8|114111.6|114061.6|114111.8|114061.8|114111.6|114061.6|2
1735266860000|2024-12-27 02:34:20|114112.2|114062.2|114118.6|114068.6|114123.7|114073.7|114112.2|114062.2|10
1735266870000|2024-12-27 02:34:30|114119.8|114069.8|114124.5|114074.5|114126.3|114076.3|114119.8|114069.8|7
1735266880000|2024-12-27 02:34:40|114124.8|114074.8|114130.2|114080.2|114132.9|114082.9|114124.7|114074.7|15
1735266890000|2024-12-27 02:34:50|114128.7|114078.7|114125.4|114075.4|114128.7|114078.7|114125|114075|7
1735266900000|2024-12-27 02:35:00|114120.2|114070.2|114120.8|114070.8|114120.8|114070.8|114119.8|114069.8|3
1735266910000|2024-12-27 02:35:10|114120.6|114070.6|114120.4|114070.4|114126.3|114076.3|114120.4|114070.4|12
1735266920000|2024-12-27 02:35:20|114119.2|114069.2|114121.2|114071.2|114121.2|114071.2|114117.3|114067.3|11
1735266930000|2024-12-27 02:35:30|114121.3|114071.3|114133.4|114083.4|114137.4|114087.4|114121.3|114071.3|25
1735266940000|2024-12-27 02:35:40|114132.1|114082.1|114129.2|114079.2|114132.1|114082.1|114127.9|114077.9|3
1735266950000|2024-12-27 02:35:50|114127.1|114077.1|114118.4|114068.4|114131.2|114081.2|114118.4|114068.4|11
1735266960000|2024-12-27 02:36:00|114118.3|114068.3|114114.7|114064.7|114118.3|114068.3|114113.2|114063.2|9
1735266970000|2024-12-27 02:36:10|114115.1|114065.1|114114.8|114064.8|114115.1|114065.1|114114.5|114064.5|4
1735266980000|2024-12-27 02:36:20|114114.7|114064.7|114114.7|114064.7|114114.7|114064.7|114114.7|114064.7|1
1735266990000|2024-12-27 02:36:30|114114.8|114064.8|114111.2|114061.2|114117.9|114067.9|114110.5|114060.5|11
1735267000000|2024-12-27 02:36:40|114111.9|114061.9|114113.2|114063.2|114113.4|114063.4|114111.9|114061.9|3
1735267010000|2024-12-27 02:36:50|114113.1|114063.1|114113.3|114063.3|114113.3|114063.3|114113|114063|3
1735267020000|2024-12-27 02:37:00|114113.1|114063.1|114111.2|114061.2|114113.4|114063.4|114111.2|114061.2|5
1735267030000|2024-12-27 02:37:10|114111.3|114061.3|114109.4|114059.4|114111.3|114061.3|114109|114059|6
1735267040000|2024-12-27 02:37:20|114109.6|114059.6|114108.8|114058.8|114111.7|114061.7|114108.5|114058.5|7
1735267050000|2024-12-27 02:37:30|114110.2|114060.2|114110.2|114060.2|114110.6|114060.6|114109.4|114059.4|4
1735267060000|2024-12-27 02:37:40|114109.9|114059.9|114109.5|114059.5|114112.4|114062.4|114107.7|114057.7|8
1735267070000|2024-12-27 02:37:50|114109.3|114059.3|114108|114058|114111.4|114061.4|114108|114058|13
1735267080000|2024-12-27 02:38:00|114107.8|114057.8|114111.2|114061.2|114113.9|114063.9|114107.8|114057.8|10
1735267090000|2024-12-27 02:38:10|114112.3|114062.3|114114.3|114064.3|114114.3|114064.3|114112.3|114062.3|3
1735267110000|2024-12-27 02:38:30|114114.2|114064.2|114109.6|114059.6|114117.5|114067.5|114109.6|114059.6|9
1735267120000|2024-12-27 02:38:40|114109.7|114059.7|114109.3|114059.3|114115.9|114065.9|114109.3|114059.3|7
1735267130000|2024-12-27 02:38:50|114109.1|114059.1|114105.8|114055.8|114111.8|114061.8|114105.8|114055.8|8
1735267150000|2024-12-27 02:39:10|114105.7|114055.7|114106.2|114056.2|114106.2|114056.2|114103.8|114053.8|6
1735267160000|2024-12-27 02:39:20|114104.3|114054.3|114105.2|114055.2|114105.5|114055.5|114104.3|114054.3|5
1735267170000|2024-12-27 02:39:30|114104.7|114054.7|114105|114055|114105.1|114055.1|114102.7|114052.7|5
1735267180000|2024-12-27 02:39:40|114103.8|114053.8|114105.7|114055.7|114108.2|114058.2|114103.7|114053.7|10
1735267190000|2024-12-27 02:39:50|114105.6|114055.6|114106.6|114056.6|114106.6|114056.6|114105.6|114055.6|2
1735267200000|2024-12-27 02:40:00|114106.5|114056.5|114106.6|114056.6|114106.6|114056.6|114106.5|114056.5|2
1735267210000|2024-12-27 02:40:10|114105.6|114055.6|114105.9|114055.9|114108.2|114058.2|114105.6|114055.6|8
1735267220000|2024-12-27 02:40:20|114108.4|114058.4|114106.9|114056.9|114108.4|114058.4|114106.8|114056.8|3
1735267230000|2024-12-27 02:40:30|114106.7|114056.7|114103.6|114053.6|114107|114057|114102.8|114052.8|13
1735267240000|2024-12-27 02:40:40|114103.9|114053.9|114105.3|114055.3|114107|114057|114103.9|114053.9|9
1735267250000|2024-12-27 02:40:50|114105.2|114055.2|114108.6|114058.6|114108.7|114058.7|114105.2|114055.2|6
1735267260000|2024-12-27 02:41:00|114108.5|114058.5|114106.1|114056.1|114108.7|114058.7|114106.1|114056.1|5
1735267270000|2024-12-27 02:41:10|114104.6|114054.6|114104.9|114054.9|114104.9|114054.9|114104.6|114054.6|2
1735267280000|2024-12-27 02:41:20|114105.2|114055.2|114106.2|114056.2|114106.2|114056.2|114105.2|114055.2|2
1735267290000|2024-12-27 02:41:30|114108|114058|114105|114055|114108|114058|114104.9|114054.9|4
1735267300000|2024-12-27 02:41:40|114105.1|114055.1|114105.1|114055.1|114105.1|114055.1|114105.1|114055.1|1
1735267310000|2024-12-27 02:41:50|114105|114055|114105.1|114055.1|114105.1|114055.1|114105|114055|2
1735267320000|2024-12-27 02:42:00|114105.2|114055.2|114108.2|114058.2|114113.5|114063.5|114105.2|114055.2|7
1735267330000|2024-12-27 02:42:10|114109.8|114059.8|114107.8|114057.8|114111.5|114061.5|114107.8|114057.8|6
1735267340000|2024-12-27 02:42:20|114107.6|114057.6|114106|114056|114107.6|114057.6|114106|114056|4
1735267350000|2024-12-27 02:42:30|114106.2|114056.2|114108.7|114058.7|114109.5|114059.5|114106.2|114056.2|4
1735267370000|2024-12-27 02:42:50|114109.3|114059.3|114108.6|114058.6|114109.3|114059.3|114108.6|114058.6|4
1735267380000|2024-12-27 02:43:00|114108.9|114058.9|114109.6|114059.6|114109.9|114059.9|114108.9|114058.9|3
1735267390000|2024-12-27 02:43:10|114109.9|114059.9|114106.6|114056.6|114110.1|114060.1|114106.6|114056.6|7
1735267400000|2024-12-27 02:43:20|114106.7|114056.7|114108.9|114058.9|114108.9|114058.9|114106.7|114056.7|3
1735267410000|2024-12-27 02:43:30|114109|114059|114108.9|114058.9|114109|114059|114108.9|114058.9|2
1735267420000|2024-12-27 02:43:40|114108.8|114058.8|114108.9|114058.9|114108.9|114058.9|114108.8|114058.8|2
1735267430000|2024-12-27 02:43:50|114110.3|114060.3|114114|114064|114114|114064|114110.3|114060.3|4
1735267440000|2024-12-27 02:44:00|114112.3|114062.3|114112.3|114062.3|114112.5|114062.5|114112.1|114062.1|4
1735267450000|2024-12-27 02:44:10|114112.4|114062.4|114112.4|114062.4|114112.4|114062.4|114111.5|114061.5|3
1735267460000|2024-12-27 02:44:20|114112.6|114062.6|114112.4|114062.4|114112.6|114062.6|114112.3|114062.3|3
1735267470000|2024-12-27 02:44:30|114112.6|114062.6|114110.2|114060.2|114112.8|114062.8|114110|114060|5
1735267480000|2024-12-27 02:44:40|114110.4|114060.4|114109.5|114059.5|114110.6|114060.6|114109.5|114059.5|5
1735267490000|2024-12-27 02:44:50|114111|114061|114113.8|114063.8|114113.8|114063.8|114110.6|114060.6|6
1735267500000|2024-12-27 02:45:00|114113.7|114063.7|114113.8|114063.8|114114|114064|114113.7|114063.7|4
1735267510000|2024-12-27 02:45:10|114113.4|114063.4|114112.7|114062.7|114113.4|114063.4|114112.7|114062.7|2
1735267520000|2024-12-27 02:45:20|114112.8|114062.8|114109.5|114059.5|114112.9|114062.9|114109.5|114059.5|7
1735267530000|2024-12-27 02:45:30|114111.2|114061.2|114110.7|114060.7|114112.9|114062.9|114110.7|114060.7|9
1735267540000|2024-12-27 02:45:40|114110.6|114060.6|114110.7|114060.7|114110.7|114060.7|114110.6|114060.6|4
1735267550000|2024-12-27 02:45:50|114112.2|114062.2|114110.5|114060.5|114112.2|114062.2|114110.5|114060.5|6
1735267560000|2024-12-27 02:46:00|114110|114060|114108.4|114058.4|114110|114060|114106.4|114056.4|8
1735267570000|2024-12-27 02:46:10|114108.3|114058.3|114108.5|114058.5|114108.5|114058.5|114108.3|114058.3|2
1735267580000|2024-12-27 02:46:20|114107.3|114057.3|114109.9|114059.9|114109.9|114059.9|114107.3|114057.3|6
1735267590000|2024-12-27 02:46:30|114111.1|114061.1|114110.3|114060.3|114111.1|114061.1|114110|114060|5
1735267600000|2024-12-27 02:46:40|114110.2|114060.2|114109|114059|114111.3|114061.3|114108.9|114058.9|8
1735267610000|2024-12-27 02:46:50|114109.1|114059.1|114108.9|114058.9|114109.5|114059.5|114108.9|114058.9|3
1735267620000|2024-12-27 02:47:00|114108.8|114058.8|114111.2|114061.2|114112.4|114062.4|114108.8|114058.8|5
1735267630000|2024-12-27 02:47:10|114111.5|114061.5|114112.2|114062.2|114113.5|114063.5|114111.4|114061.4|6
1735267640000|2024-12-27 02:47:20|114111.9|114061.9|114111.5|114061.5|114112.7|114062.7|114111.5|114061.5|3
1735267650000|2024-12-27 02:47:30|114111.6|114061.6|114115.1|114065.1|114119|114069|114111.6|114061.6|10
1735267660000|2024-12-27 02:47:40|114115|114065|114114.1|114064.1|114115|114065|114114.1|114064.1|4
1735267670000|2024-12-27 02:47:50|114114.4|114064.4|114110.8|114060.8|114114.7|114064.7|114110.8|114060.8|9
1735267680000|2024-12-27 02:48:00|114109.5|114059.5|114110.5|114060.5|114110.5|114060.5|114109.5|114059.5|5
1735267690000|2024-12-27 02:48:10|114110.6|114060.6|114106.7|114056.7|114110.6|114060.6|114106.7|114056.7|8
1735267700000|2024-12-27 02:48:20|114108.2|114058.2|114107.3|114057.3|114109.3|114059.3|114105.5|114055.5|19
1735267710000|2024-12-27 02:48:30|114108.1|114058.1|114108|114058|114108.1|114058.1|114108|114058|2
1735267720000|2024-12-27 02:48:40|114109.8|114059.8|114109.5|114059.5|114109.8|114059.8|114107.6|114057.6|8
1735267730000|2024-12-27 02:48:50|114107.6|114057.6|114110.8|114060.8|114111.1|114061.1|114106.7|114056.7|8
1735267740000|2024-12-27 02:49:00|114110.2|114060.2|114110.2|114060.2|114111.3|114061.3|114106.2|114056.2|11
1735267750000|2024-12-27 02:49:10|114108.4|114058.4|114102.5|114052.5|114108.4|114058.4|114102.5|114052.5|10
1735267760000|2024-12-27 02:49:20|114102.4|114052.4|114102.1|114052.1|114102.4|114052.4|114102.1|114052.1|2
1735267770000|2024-12-27 02:49:30|114102.2|114052.2|114104.1|114054.1|114104.9|114054.9|114102.2|114052.2|4
1735267780000|2024-12-27 02:49:40|114106.1|114056.1|114105.6|114055.6|114109.9|114059.9|114105.6|114055.6|11
1735267790000|2024-12-27 02:49:50|114105.5|114055.5|114106.6|114056.6|114108.2|114058.2|114105.5|114055.5|8
1735267800000|2024-12-27 02:50:00|114103.3|114053.3|114103.2|114053.2|114105.7|114055.7|114102|114052|13
1735267810000|2024-12-27 02:50:10|114106.1|114056.1|114103.7|114053.7|114106.1|114056.1|114103.6|114053.6|4
1735267820000|2024-12-27 02:50:20|114103.4|114053.4|114109|114059|114109.9|114059.9|114103.4|114053.4|10
1735267830000|2024-12-27 02:50:30|114110|114060|114114|114064|114116.4|114066.4|114110|114060|11
1735267840000|2024-12-27 02:50:40|114112.1|114062.1|114113.9|114063.9|114115.3|114065.3|114112.1|114062.1|5
1735267850000|2024-12-27 02:50:50|114113.6|114063.6|114111.8|114061.8|114120.3|114070.3|114111.8|114061.8|9
1735267860000|2024-12-27 02:51:00|114109.8|114059.8|114109.3|114059.3|114112.3|114062.3|114108|114058|9
1735267870000|2024-12-27 02:51:10|114109.1|114059.1|114107.3|114057.3|114111.2|114061.2|114107.3|114057.3|8
1735267880000|2024-12-27 02:51:20|114107.2|114057.2|114109.5|114059.5|114110.5|114060.5|114107.2|114057.2|5
1735267890000|2024-12-27 02:51:30|114109|114059|114107.3|114057.3|114109.6|114059.6|114107.3|114057.3|9
1735267900000|2024-12-27 02:51:40|114107.6|114057.6|114107.6|114057.6|114107.6|114057.6|114107.3|114057.3|3
1735267910000|2024-12-27 02:51:50|114107.3|114057.3|114107.3|114057.3|114107.3|114057.3|114107.2|114057.2|5
1735267920000|2024-12-27 02:52:00|114107.1|114057.1|114109.5|114059.5|114110.2|114060.2|114107.1|114057.1|6
1735267930000|2024-12-27 02:52:10|114107.9|114057.9|114109.8|114059.8|114110.3|114060.3|114107.9|114057.9|5
1735267940000|2024-12-27 02:52:20|114107.9|114057.9|114107.9|114057.9|114107.9|114057.9|114107.9|114057.9|1
1735267950000|2024-12-27 02:52:30|114107.7|114057.7|114107.2|114057.2|114108.1|114058.1|114107.2|114057.2|7
1735267960000|2024-12-27 02:52:40|114106.9|114056.9|114105.5|114055.5|114107.2|114057.2|114105.5|114055.5|3
1735267970000|2024-12-27 02:52:50|114109.1|114059.1|114104.3|114054.3|114109.1|114059.1|114104.1|114054.1|5
1735267980000|2024-12-27 02:53:00|114104.4|114054.4|114097.3|114047.3|114107|114057|114095.2|114045.2|20
1735267990000|2024-12-27 02:53:10|114098.3|114048.3|114096.9|114046.9|114099.2|114049.2|114093.4|114043.4|18
1735268010000|2024-12-27 02:53:30|114095.3|114045.3|114087.8|114037.8|114096|114046|114087.8|114037.8|11
1735268020000|2024-12-27 02:53:40|114087.9|114037.9|114086.6|114036.6|114088.7|114038.7|114086.6|114036.6|7
1735268030000|2024-12-27 02:53:50|114086.5|114036.5|114084.4|114034.4|114088.7|114038.7|114084.4|114034.4|7
1735268040000|2024-12-27 02:54:00|114083.1|114033.1|114086.8|114036.8|114086.8|114036.8|114083|114033|8
1735268050000|2024-12-27 02:54:10|114087.8|114037.8|114095.7|114045.7|114098.7|114048.7|114086.9|114036.9|13
1735268060000|2024-12-27 02:54:20|114095.8|114045.8|114099.2|114049.2|114101.2|114051.2|114095.8|114045.8|8
1735268070000|2024-12-27 02:54:30|114099.1|114049.1|114099.2|114049.2|114099.3|114049.3|114099.1|114049.1|4
1735268080000|2024-12-27 02:54:40|114098|114048|114099.3|114049.3|114099.3|114049.3|114098|114048|3
1735268090000|2024-12-27 02:54:50|114099.4|114049.4|114099.3|114049.3|114107.3|114057.3|114099.3|114049.3|8
1735268100000|2024-12-27 02:55:00|114097.5|114047.5|114099.5|114049.5|114099.6|114049.6|114097.5|114047.5|9
1735268110000|2024-12-27 02:55:10|114097.6|114047.6|114097.7|114047.7|114100.6|114050.6|114096.9|114046.9|5
1735268120000|2024-12-27 02:55:20|114098|114048|114097.6|114047.6|114098.4|114048.4|114097.6|114047.6|4
1735268130000|2024-12-27 02:55:30|114097.7|114047.7|114097.7|114047.7|114097.7|114047.7|114097.7|114047.7|1
1735268140000|2024-12-27 02:55:40|114097.6|114047.6|114101.6|114051.6|114101.6|114051.6|114097.6|114047.6|6
1735268160000|2024-12-27 02:56:00|114100.1|114050.1|114098.6|114048.6|114100.1|114050.1|114097.9|114047.9|5
1735268170000|2024-12-27 02:56:10|114098.5|114048.5|114099.9|114049.9|114099.9|114049.9|114098.5|114048.5|2
1735268180000|2024-12-27 02:56:20|114099.8|114049.8|114099.9|114049.9|114100.1|114050.1|114099.8|114049.8|4
1735268190000|2024-12-27 02:56:30|114100.7|114050.7|114100.7|114050.7|114100.9|114050.9|114100.7|114050.7|5
1735268200000|2024-12-27 02:56:40|114101.2|114051.2|114100.7|114050.7|114101.2|114051.2|114100.7|114050.7|2
1735268210000|2024-12-27 02:56:50|114100.8|114050.8|114100|114050|114100.9|114050.9|114100|114050|7
1735268220000|2024-12-27 02:57:00|114100.1|114050.1|114102.8|114052.8|114103.4|114053.4|114100.1|114050.1|5
1735268230000|2024-12-27 02:57:10|114103.9|114053.9|114105|114055|114105|114055|114101.4|114051.4|8
1735268240000|2024-12-27 02:57:20|114105.1|114055.1|114102.4|114052.4|114105.5|114055.5|114099.8|114049.8|8
1735268250000|2024-12-27 02:57:30|114102.7|114052.7|114111|114061|114112.8|114062.8|114102.7|114052.7|12
1735268260000|2024-12-27 02:57:40|114110.3|114060.3|114099.7|114049.7|114111.9|114061.9|114099.7|114049.7|16
1735268270000|2024-12-27 02:57:50|114099.6|114049.6|114097.7|114047.7|114100.4|114050.4|114095.5|114045.5|17
1735268280000|2024-12-27 02:58:00|114099.2|114049.2|114101.8|114051.8|114104.6|114054.6|114099.2|114049.2|12
1735268290000|2024-12-27 02:58:10|114100.5|114050.5|114098.8|114048.8|114102.1|114052.1|114098.2|114048.2|8
1735268300000|2024-12-27 02:58:20|114098.4|114048.4|114096.9|114046.9|114099.7|114049.7|114096.8|114046.8|7
1735268310000|2024-12-27 02:58:30|114096.5|114046.5|114096.5|114046.5|114098.7|114048.7|114096.2|114046.2|7
1735268320000|2024-12-27 02:58:40|114098.4|114048.4|114102.8|114052.8|114104.4|114054.4|114096.7|114046.7|18
1735268330000|2024-12-27 02:58:50|114101.1|114051.1|114103.2|114053.2|114104.5|114054.5|114099.6|114049.6|5
1735268340000|2024-12-27 02:59:00|114103.4|114053.4|114104.6|114054.6|114104.6|114054.6|114103.4|114053.4|3
1735268350000|2024-12-27 02:59:10|114104.8|114054.8|114105.4|114055.4|114105.5|114055.5|114104.8|114054.8|4
1735268360000|2024-12-27 02:59:20|114105.3|114055.3|114103.7|114053.7|114105.3|114055.3|114103.7|114053.7|4
1735268370000|2024-12-27 02:59:30|114103.6|114053.6|114103.2|114053.2|114103.6|114053.6|114101.5|114051.5|5
1735268380000|2024-12-27 02:59:40|114103.9|114053.9|114106|114056|114106|114056|114103.9|114053.9|2
1735268390000|2024-12-27 02:59:50|114106.5|114056.5|114110.2|114060.2|114111.5|114061.5|114106|114056|9
1735268400000|2024-12-27 03:00:00|114111.1|114061.1|114111.7|114061.7|114113.1|114063.1|114108.6|114058.6|14
1735268410000|2024-12-27 03:00:10|114109.4|114059.4|114112.2|114062.2|114114.8|114064.8|114109.2|114059.2|16
1735268420000|2024-12-27 03:00:20|114114.2|114064.2|114113.9|114063.9|114117.8|114067.8|114110.6|114060.6|29
1735268430000|2024-12-27 03:00:30|114114.1|114064.1|114113.8|114063.8|114115.3|114065.3|114109.7|114059.7|27
1735268440000|2024-12-27 03:00:40|114113.9|114063.9|114116.5|114066.5|114116.6|114066.6|114113.7|114063.7|14
1735268450000|2024-12-27 03:00:50|114114|114064|114115.7|114065.7|114116.6|114066.6|114113.2|114063.2|17
1735268460000|2024-12-27 03:01:00|114112.7|114062.7|114115.5|114065.5|114116.2|114066.2|114112.7|114062.7|18
1735268470000|2024-12-27 03:01:10|114113.4|114063.4|114114|114064|114115.3|114065.3|114112.6|114062.6|12
1735268480000|2024-12-27 03:01:20|114114.1|114064.1|114113.6|114063.6|114115.1|114065.1|114113.1|114063.1|6
1735268490000|2024-12-27 03:01:30|114110.3|114060.3|114113.7|114063.7|114113.7|114063.7|114109.7|114059.7|8
1735268500000|2024-12-27 03:01:40|114115.6|114065.6|114112.6|114062.6|114115.6|114065.6|114112.6|114062.6|3
1735268510000|2024-12-27 03:01:50|114112|114062|114113.8|114063.8|114113.9|114063.9|114112|114062|6
1735268520000|2024-12-27 03:02:00|114112|114062|114114.5|114064.5|114115.2|114065.2|114112|114062|5
1735268530000|2024-12-27 03:02:10|114114.4|114064.4|114114.5|114064.5|114114.5|114064.5|114112.6|114062.6|6
1735268540000|2024-12-27 03:02:20|114114.8|114064.8|114114.9|114064.9|114115|114065|114114.8|114064.8|3
1735268550000|2024-12-27 03:02:30|114113.2|114063.2|114114.5|114064.5|114115.4|114065.4|114113.2|114063.2|7
1735268560000|2024-12-27 03:02:40|114115|114065|114115|114065|114115|114065|114115|114065|1
1735268570000|2024-12-27 03:02:50|114114.9|114064.9|114114.9|114064.9|114114.9|114064.9|114114.9|114064.9|1
1735268580000|2024-12-27 03:03:00|114115|114065|114114.8|114064.8|114115|114065|114114.8|114064.8|3
1735268590000|2024-12-27 03:03:10|114114.7|114064.7|114114.8|114064.8|114114.8|114064.8|114114.7|114064.7|2
1735268600000|2024-12-27 03:03:20|114115.1|114065.1|114132.8|114082.8|114138.3|114088.3|114115.1|114065.1|45
1735268610000|2024-12-27 03:03:30|114135.3|114085.3|114133|114083|114135.7|114085.7|114131.7|114081.7|11
1735268620000|2024-12-27 03:03:40|114133.4|114083.4|114132.7|114082.7|114134.7|114084.7|114132.2|114082.2|14
1735268630000|2024-12-27 03:03:50|114134.7|114084.7|114134.5|114084.5|114136.9|114086.9|114131.1|114081.1|20
1735268640000|2024-12-27 03:04:00|114133.9|114083.9|114132.1|114082.1|114134.4|114084.4|114130.2|114080.2|14
1735268650000|2024-12-27 03:04:10|114132|114082|114130.2|114080.2|114134.1|114084.1|114129.2|114079.2|13
1735268660000|2024-12-27 03:04:20|114132.8|114082.8|114130.9|114080.9|114132.8|114082.8|114128.8|114078.8|7
1735268670000|2024-12-27 03:04:30|114131.1|114081.1|114123.3|114073.3|114131.2|114081.2|114123.3|114073.3|13
1735268680000|2024-12-27 03:04:40|114121.9|114071.9|114122.1|114072.1|114122.2|114072.2|114121.9|114071.9|4
1735268690000|2024-12-27 03:04:50|114122|114072|114120.9|114070.9|114122.7|114072.7|114120.5|114070.5|6
1735268700000|2024-12-27 03:05:00|114124.3|114074.3|114120.7|114070.7|114124.3|114074.3|114120.7|114070.7|6
1735268710000|2024-12-27 03:05:10|114120.6|114070.6|114119.3|114069.3|114121.4|114071.4|114118.2|114068.2|6
1735268720000|2024-12-27 03:05:20|114119.1|114069.1|114120.9|114070.9|114123.9|114073.9|114119.1|114069.1|8
1735268730000|2024-12-27 03:05:30|114123|114073|114121|114071|114131.4|114081.4|114120.5|114070.5|14
1735268740000|2024-12-27 03:05:40|114122.2|114072.2|114131.5|114081.5|114133.5|114083.5|114122.2|114072.2|21
1735268750000|2024-12-27 03:05:50|114130.1|114080.1|114129.5|114079.5|114133.5|114083.5|114127.9|114077.9|18
1735268760000|2024-12-27 03:06:00|114130.3|114080.3|114130.7|114080.7|114132.2|114082.2|114130.1|114080.1|6
1735268770000|2024-12-27 03:06:10|114131.1|114081.1|114130.5|114080.5|114133.3|114083.3|114128.5|114078.5|5
1735268780000|2024-12-27 03:06:20|114130.4|114080.4|114127|114077|114132|114082|114125.6|114075.6|8
1735268790000|2024-12-27 03:06:30|114125.4|114075.4|114119.7|114069.7|114128.2|114078.2|114119.7|114069.7|11
1735268800000|2024-12-27 03:06:40|114119.4|114069.4|114121.5|114071.5|114123.7|114073.7|114119.4|114069.4|4
1735268810000|2024-12-27 03:06:50|114122.4|114072.4|114119.1|114069.1|114128.7|114078.7|114119.1|114069.1|21
1735268820000|2024-12-27 03:07:00|114119.2|114069.2|114120.2|114070.2|114120.2|114070.2|114119.2|114069.2|3
1735268830000|2024-12-27 03:07:10|114119.7|114069.7|114122.8|114072.8|114124.6|114074.6|114119.7|114069.7|6
1735268840000|2024-12-27 03:07:20|114122.7|114072.7|114122|114072|114122.9|114072.9|114122|114072|3
1735268850000|2024-12-27 03:07:30|114120.2|114070.2|114120.3|114070.3|114120.3|114070.3|114120.2|114070.2|2
1735268860000|2024-12-27 03:07:40|114119.8|114069.8|114119.7|114069.7|114119.9|114069.9|114119.3|114069.3|5
1735268870000|2024-12-27 03:07:50|114119.5|114069.5|114114.1|114064.1|114119.7|114069.7|114114.1|114064.1|10
1735268880000|2024-12-27 03:08:00|114113.9|114063.9|114112.6|114062.6|114114|114064|114112.6|114062.6|3
1735268890000|2024-12-27 03:08:10|114112.5|114062.5|114114.5|114064.5|114114.5|114064.5|114112.5|114062.5|2
1735268910000|2024-12-27 03:08:30|114114.4|114064.4|114113.8|114063.8|114114.4|114064.4|114113|114063|5
1735268920000|2024-12-27 03:08:40|114113.9|114063.9|114117|114067|114118.3|114068.3|114113.8|114063.8|6
1735268940000|2024-12-27 03:09:00|114115.8|114065.8|114115.7|114065.7|114115.8|114065.8|114115.6|114065.6|3
1735268950000|2024-12-27 03:09:10|114115.8|114065.8|114116.4|114066.4|114116.4|114066.4|114115.8|114065.8|2
1735268960000|2024-12-27 03:09:20|114116.5|114066.5|114115.6|114065.6|114116.5|114066.5|114115.6|114065.6|4
1735268970000|2024-12-27 03:09:30|114114.2|114064.2|114108.9|114058.9|114114.2|114064.2|114106.3|114056.3|14
1735268980000|2024-12-27 03:09:40|114111.7|114061.7|114107.9|114057.9|114112.5|114062.5|114107.9|114057.9|5
1735268990000|2024-12-27 03:09:50|114110.1|114060.1|114108.7|114058.7|114112.6|114062.6|114108.7|114058.7|7
1735269000000|2024-12-27 03:10:00|114111.2|114061.2|114110.3|114060.3|114111.4|114061.4|114107.1|114057.1|16
1735269010000|2024-12-27 03:10:10|114108|114058|114110.7|114060.7|114110.7|114060.7|114108|114058|7
1735269020000|2024-12-27 03:10:20|114108.8|114058.8|114108.8|114058.8|114109.8|114059.8|114108.7|114058.7|7
1735269030000|2024-12-27 03:10:30|114109.3|114059.3|114110.7|114060.7|114110.8|114060.8|114109.3|114059.3|3
1735269040000|2024-12-27 03:10:40|114110.8|114060.8|114111.8|114061.8|114111.8|114061.8|114110.3|114060.3|8
1735269050000|2024-12-27 03:10:50|114113.6|114063.6|114113.1|114063.1|114113.9|114063.9|114110.6|114060.6|14
1735269060000|2024-12-27 03:11:00|114113|114063|114113.3|114063.3|114114.9|114064.9|114111.6|114061.6|14
1735269070000|2024-12-27 03:11:10|114111.5|114061.5|114112.7|114062.7|114114.4|114064.4|114110.2|114060.2|6
1735269080000|2024-12-27 03:11:20|114112.8|114062.8|114107|114057|114112.8|114062.8|114106.9|114056.9|12
1735269090000|2024-12-27 03:11:30|114106.9|114056.9|114105.7|114055.7|114108.9|114058.9|114105.7|114055.7|8
1735269100000|2024-12-27 03:11:40|114104|114054|114106.4|114056.4|114108|114058|114104|114054|6
1735269110000|2024-12-27 03:11:50|114105.4|114055.4|114106.2|114056.2|114106.3|114056.3|114105.4|114055.4|3
1735269120000|2024-12-27 03:12:00|114104.6|114054.6|114102.9|114052.9|114104.6|114054.6|114102.9|114052.9|2
1735269130000|2024-12-27 03:12:10|114105.2|114055.2|114105.6|114055.6|114105.7|114055.7|114105.2|114055.2|5
1735269140000|2024-12-27 03:12:20|114108|114058|114105.9|114055.9|114108|114058|114105.1|114055.1|7
1735269150000|2024-12-27 03:12:30|114107|114057|114108|114058|114111.1|114061.1|114106.9|114056.9|8
1735269160000|2024-12-27 03:12:40|114108.1|114058.1|114108.6|114058.6|114110.5|114060.5|114107.8|114057.8|11
1735269170000|2024-12-27 03:12:50|114108.5|114058.5|114108.6|114058.6|114108.6|114058.6|114108.5|114058.5|4
1735269180000|2024-12-27 03:13:00|114108.7|114058.7|114111.1|114061.1|114111.6|114061.6|114108.5|114058.5|12
1735269190000|2024-12-27 03:13:10|114111.6|114061.6|114109.4|114059.4|114111.6|114061.6|114109.4|114059.4|6
1735269200000|2024-12-27 03:13:20|114110.2|114060.2|114109.4|114059.4|114111.2|114061.2|114109.4|114059.4|10
1735269210000|2024-12-27 03:13:30|114110.1|114060.1|114109.8|114059.8|114110.1|114060.1|114109.8|114059.8|2
1735269220000|2024-12-27 03:13:40|114108.1|114058.1|114109.3|114059.3|114109.3|114059.3|114107.1|114057.1|6
1735269230000|2024-12-27 03:13:50|114109.5|114059.5|114113.6|114063.6|114115.4|114065.4|114109.2|114059.2|10
1735269240000|2024-12-27 03:14:00|114113.9|114063.9|114111.5|114061.5|114113.9|114063.9|114111.4|114061.4|8
1735269250000|2024-12-27 03:14:10|114109.7|114059.7|114108.2|114058.2|114109.7|114059.7|114108.2|114058.2|2
1735269260000|2024-12-27 03:14:20|114108.3|114058.3|114107.1|114057.1|114111|114061|114107.1|114057.1|9
1735269270000|2024-12-27 03:14:30|114108.6|114058.6|114110.9|114060.9|114110.9|114060.9|114108.6|114058.6|5
1735269280000|2024-12-27 03:14:40|114110.8|114060.8|114113.7|114063.7|114113.7|114063.7|114109.4|114059.4|7
1735269290000|2024-12-27 03:14:50|114112.9|114062.9|114111.8|114061.8|114112.9|114062.9|114111.8|114061.8|3
1735269300000|2024-12-27 03:15:00|114112.3|114062.3|114109.3|114059.3|114115.1|114065.1|114109.3|114059.3|10
1735269310000|2024-12-27 03:15:10|114110.7|114060.7|114110|114060|114110.7|114060.7|114108|114058|6
1735269320000|2024-12-27 03:15:20|114109.7|114059.7|114109.3|114059.3|114112.2|114062.2|114108.8|114058.8|10
1735269330000|2024-12-27 03:15:30|114107.5|114057.5|114110.9|114060.9|114112.9|114062.9|114107.5|114057.5|12
1735269340000|2024-12-27 03:15:40|114110.8|114060.8|114111|114061|114115.2|114065.2|114110.8|114060.8|7
1735269350000|2024-12-27 03:15:50|114112.2|114062.2|114127.9|114077.9|114131|114081|114112.2|114062.2|8
1735269360000|2024-12-27 03:16:00|114126.5|114076.5|114125|114075|114126.5|114076.5|114125|114075|3
1735269370000|2024-12-27 03:16:10|114125.1|114075.1|114125|114075|114125.2|114075.2|114125|114075|4
1735269380000|2024-12-27 03:16:20|114124.3|114074.3|114124.3|114074.3|114124.3|114074.3|114124.3|114074.3|1
1735269390000|2024-12-27 03:16:30|114124.4|114074.4|114131|114081|114133.1|114083.1|114124.3|114074.3|10
1735269400000|2024-12-27 03:16:40|114131.5|114081.5|114131.8|114081.8|114132.1|114082.1|114131.5|114081.5|4
1735269410000|2024-12-27 03:16:50|114131.9|114081.9|114133.3|114083.3|114135.2|114085.2|114131.5|114081.5|9
1735269420000|2024-12-27 03:17:00|114133.2|114083.2|114141.5|114091.5|114142.7|114092.7|114132.3|114082.3|16
1735269430000|2024-12-27 03:17:10|114140.3|114090.3|114150.8|114100.8|114154.7|114104.7|114140.3|114090.3|35
1735269440000|2024-12-27 03:17:20|114152.7|114102.7|114154.2|114104.2|114158.1|114108.1|114149|114099|23
1735269450000|2024-12-27 03:17:30|114150.7|114100.7|114155.3|114105.3|114157.7|114107.7|114150.7|114100.7|10
1735269460000|2024-12-27 03:17:40|114154.8|114104.8|114153.5|114103.5|114155.9|114105.9|114152.7|114102.7|11
1735269470000|2024-12-27 03:17:50|114151.5|114101.5|114146.8|114096.8|114153.6|114103.6|114146.8|114096.8|9
1735269480000|2024-12-27 03:18:00|114146.9|114096.9|114148.4|114098.4|114150.6|114100.6|114144.8|114094.8|15
1735269490000|2024-12-27 03:18:10|114150.5|114100.5|114144.3|114094.3|114150.5|114100.5|114144.3|114094.3|10
1735269500000|2024-12-27 03:18:20|114144.1|114094.1|114144.2|114094.2|114146.2|114096.2|114143.4|114093.4|10
1735269510000|2024-12-27 03:18:30|114144.3|114094.3|114143.3|114093.3|114144.3|114094.3|114143.3|114093.3|4
1735269520000|2024-12-27 03:18:40|114142.8|114092.8|114135.7|114085.7|114142.8|114092.8|114135.2|114085.2|12
1735269530000|2024-12-27 03:18:50|114134.2|114084.2|114142.2|114092.2|114142.5|114092.5|114132.9|114082.9|9
1735269540000|2024-12-27 03:19:00|114142.8|114092.8|114143.6|114093.6|114144.1|114094.1|114142.8|114092.8|5
1735269550000|2024-12-27 03:19:10|114143.8|114093.8|114143.6|114093.6|114143.8|114093.8|114143.6|114093.6|2
1735269560000|2024-12-27 03:19:20|114143.7|114093.7|114143.1|114093.1|114143.7|114093.7|114140.4|114090.4|3
1735269570000|2024-12-27 03:19:30|114142.2|114092.2|114140.4|114090.4|114143.2|114093.2|114139.7|114089.7|9
1735269580000|2024-12-27 03:19:40|114138.8|114088.8|114138.7|114088.7|114138.8|114088.8|114138.6|114088.6|3
1735269590000|2024-12-27 03:19:50|114138.8|114088.8|114141.3|114091.3|114141.3|114091.3|114138.8|114088.8|2
1735269600000|2024-12-27 03:20:00|114141.4|114091.4|114136.7|114086.7|114143|114093|114135.3|114085.3|9
1735269610000|2024-12-27 03:20:10|114135.3|114085.3|114136.4|114086.4|114138.6|114088.6|114134.4|114084.4|7
1735269620000|2024-12-27 03:20:20|114136.1|114086.1|114137.4|114087.4|114137.6|114087.6|114136.1|114086.1|4
1735269630000|2024-12-27 03:20:30|114137.5|114087.5|114137.4|114087.4|114137.5|114087.5|114137.4|114087.4|2
1735269640000|2024-12-27 03:20:40|114137.3|114087.3|114138.1|114088.1|114139.3|114089.3|114135.9|114085.9|7
1735269650000|2024-12-27 03:20:50|114139.2|114089.2|114160.7|114110.7|114162.3|114112.3|114139.2|114089.2|29
1735269660000|2024-12-27 03:21:00|114162.3|114112.3|114172.8|114122.8|114173|114123|114160.5|114110.5|26
1735269670000|2024-12-27 03:21:10|114173.1|114123.1|114181.3|114131.3|114183.3|114133.3|114169.8|114119.8|33
1735269680000|2024-12-27 03:21:20|114179.7|114129.7|114180.6|114130.6|114184.2|114134.2|114178|114128|34
1735269690000|2024-12-27 03:21:30|114183.8|114133.8|114175.4|114125.4|114187.4|114137.4|114172.4|114122.4|29
1735269700000|2024-12-27 03:21:40|114171.8|114121.8|114175.9|114125.9|114175.9|114125.9|114169.8|114119.8|18
1735269710000|2024-12-27 03:21:50|114174|114124|114177.3|114127.3|114180.7|114130.7|114171.7|114121.7|25
1735269720000|2024-12-27 03:22:00|114176.3|114126.3|114175|114125|114177.1|114127.1|114175|114125|5
1735269730000|2024-12-27 03:22:10|114174.1|114124.1|114172.8|114122.8|114174.1|114124.1|114170|114120|5
1735269740000|2024-12-27 03:22:20|114172.9|114122.9|114169.6|114119.6|114173.8|114123.8|114169.6|114119.6|6
1735269750000|2024-12-27 03:22:30|114169.7|114119.7|114171|114121|114172.1|114122.1|114166.7|114116.7|13
1735269760000|2024-12-27 03:22:40|114170.7|114120.7|114169.1|114119.1|114170.8|114120.8|114167|114117|6
1735269770000|2024-12-27 03:22:50|114167.1|114117.1|114167.4|114117.4|114170.9|114120.9|114162.8|114112.8|18
1735269780000|2024-12-27 03:23:00|114167.6|114117.6|114167.1|114117.1|114167.6|114117.6|114167|114117|8
1735269790000|2024-12-27 03:23:10|114168.1|114118.1|114169.3|114119.3|114176.2|114126.2|114166.8|114116.8|24
1735269800000|2024-12-27 03:23:20|114170.1|114120.1|114169.9|114119.9|114174.6|114124.6|114169.9|114119.9|11
1735269810000|2024-12-27 03:23:30|114170|114120|114179|114129|114179|114129|114170|114120|21
1735269820000|2024-12-27 03:23:40|114179.4|114129.4|114178.5|114128.5|114179.4|114129.4|114178.5|114128.5|2
1735269830000|2024-12-27 03:23:50|114178.1|114128.1|114178.3|114128.3|114178.3|114128.3|114178.1|114128.1|3
1735269840000|2024-12-27 03:24:00|114178|114128|114170.8|114120.8|114181.2|114131.2|114170.8|114120.8|18
1735269850000|2024-12-27 03:24:10|114173.9|114123.9|114172.1|114122.1|114174.7|114124.7|114171.8|114121.8|9
1735269860000|2024-12-27 03:24:20|114172|114122|114172.2|114122.2|114174.1|114124.1|114171.4|114121.4|6
1735269870000|2024-12-27 03:24:30|114171.9|114121.9|114171.8|114121.8|114171.9|114121.9|114171.8|114121.8|2
1735269880000|2024-12-27 03:24:40|114174.2|114124.2|114170.6|114120.6|114174.2|114124.2|114169|114119|14
1735269890000|2024-12-27 03:24:50|114164.8|114114.8|114163|114113|114164.8|114114.8|114162.7|114112.7|6
1735269900000|2024-12-27 03:25:00|114162.8|114112.8|114160|114110|114165|114115|114160|114110|11
1735269910000|2024-12-27 03:25:10|114159.9|114109.9|114159.5|114109.5|114159.9|114109.9|114159.5|114109.5|3
1735269920000|2024-12-27 03:25:20|114159.7|114109.7|114161|114111|114162.7|114112.7|114155.6|114105.6|7
1735269930000|2024-12-27 03:25:30|114161.1|114111.1|114162|114112|114165.8|114115.8|114161.1|114111.1|8
1735269940000|2024-12-27 03:25:40|114161.9|114111.9|114162|114112|114162|114112|114161.9|114111.9|2
1735269950000|2024-12-27 03:25:50|114160.7|114110.7|114161.5|114111.5|114162.9|114112.9|114160.2|114110.2|6
1735269960000|2024-12-27 03:26:00|114161.3|114111.3|114164.7|114114.7|114166.6|114116.6|114161.3|114111.3|12
1735269970000|2024-12-27 03:26:10|114166.5|114116.5|114168.1|114118.1|114175.9|114125.9|114166.5|114116.5|12
1735269980000|2024-12-27 03:26:20|114167|114117|114165.9|114115.9|114167.2|114117.2|114165.9|114115.9|6
1735269990000|2024-12-27 03:26:30|114165.8|114115.8|114165.3|114115.3|114169.8|114119.8|114165.3|114115.3|8
1735270000000|2024-12-27 03:26:40|114166.8|114116.8|114164.2|114114.2|114166.8|114116.8|114163.5|114113.5|10
1735270010000|2024-12-27 03:26:50|114164|114114|114165.5|114115.5|114165.5|114115.5|114164|114114|3
1735270020000|2024-12-27 03:27:00|114165.4|114115.4|114164.7|114114.7|114165.4|114115.4|114164.7|114114.7|3
1735270030000|2024-12-27 03:27:10|114164.8|114114.8|114163.4|114113.4|114164.8|114114.8|114163.4|114113.4|5
1735270040000|2024-12-27 03:27:20|114163.3|114113.3|114162.9|114112.9|114163.4|114113.4|114162.9|114112.9|5
1735270050000|2024-12-27 03:27:30|114163.1|114113.1|114165.4|114115.4|114165.7|114115.7|114163.1|114113.1|4
1735270060000|2024-12-27 03:27:40|114165.5|114115.5|114163.4|114113.4|114165.5|114115.5|114162.4|114112.4|9
1735270070000|2024-12-27 03:27:50|114164.4|114114.4|114163.6|114113.6|114164.4|114114.4|114163.5|114113.5|3
1735270080000|2024-12-27 03:28:00|114163.7|114113.7|114163.6|114113.6|114163.7|114113.7|114163.5|114113.5|4
1735270090000|2024-12-27 03:28:10|114165.1|114115.1|114166.3|114116.3|114166.3|114116.3|114164.4|114114.4|3
1735270100000|2024-12-27 03:28:20|114165.1|114115.1|114164.5|114114.5|114165.1|114115.1|114164.2|114114.2|3
1735270110000|2024-12-27 03:28:30|114164.6|114114.6|114164.6|114114.6|114164.6|114114.6|114164.6|114114.6|1
1735270120000|2024-12-27 03:28:40|114164.5|114114.5|114163.2|114113.2|114164.5|114114.5|114162.2|114112.2|9
1735270140000|2024-12-27 03:29:00|114162.5|114112.5|114162.6|114112.6|114162.6|114112.6|114162.5|114112.5|2
1735270150000|2024-12-27 03:29:10|114164.6|114114.6|114165.5|114115.5|114165.5|114115.5|114164.6|114114.6|2
1735270160000|2024-12-27 03:29:20|114165.2|114115.2|114166.4|114116.4|114166.4|114116.4|114165.2|114115.2|2
1735270170000|2024-12-27 03:29:30|114167|114117|114167.3|114117.3|114167.4|114117.4|114167|114117|5
1735270180000|2024-12-27 03:29:40|114167.6|114117.6|114163.2|114113.2|114167.6|114117.6|114157.8|114107.8|16
1735270190000|2024-12-27 03:29:50|114162.5|114112.5|114163.1|114113.1|114163.4|114113.4|114162.5|114112.5|6
1735270200000|2024-12-27 03:30:00|114163.5|114113.5|114164.9|114114.9|114166|114116|114154.4|114104.4|34
1735270210000|2024-12-27 03:30:10|114164.7|114114.7|114164.4|114114.4|114166|114116|114164.4|114114.4|5
1735270220000|2024-12-27 03:30:20|114166|114116|114165|114115|114166|114116|114163.8|114113.8|6
1735270230000|2024-12-27 03:30:30|114164.9|114114.9|114164.2|114114.2|114165.7|114115.7|114163.1|114113.1|7
1735270240000|2024-12-27 03:30:40|114163.7|114113.7|114164.1|114114.1|114165.5|114115.5|114163.7|114113.7|6
1735270250000|2024-12-27 03:30:50|114165|114115|114163.5|114113.5|114165|114115|114156.9|114106.9|13
1735270260000|2024-12-27 03:31:00|114161.7|114111.7|114163.5|114113.5|114164.1|114114.1|114161.7|114111.7|5
1735270270000|2024-12-27 03:31:10|114163.8|114113.8|114160.7|114110.7|114164.1|114114.1|114158.7|114108.7|7
1735270280000|2024-12-27 03:31:20|114160.5|114110.5|114160.3|114110.3|114160.5|114110.5|114160.3|114110.3|2
1735270290000|2024-12-27 03:31:30|114160.4|114110.4|114150.8|114100.8|114160.4|114110.4|114150.8|114100.8|6
1735270300000|2024-12-27 03:31:40|114147|114097|114144.6|114094.6|114152.5|114102.5|114144.6|114094.6|18
1735270310000|2024-12-27 03:31:50|114146.1|114096.1|114145.2|114095.2|114146.6|114096.6|114145.1|114095.1|4
1735270320000|2024-12-27 03:32:00|114143.7|114093.7|114142.4|114092.4|114143.7|114093.7|114142.4|114092.4|3
1735270330000|2024-12-27 03:32:10|114144|114094|114143.1|114093.1|114144|114094|114141.1|114091.1|7
1735270340000|2024-12-27 03:32:20|114143.5|114093.5|114143|114093|114143.5|114093.5|114139.2|114089.2|5
1735270350000|2024-12-27 03:32:30|114143.6|114093.6|114143|114093|114143.6|114093.6|114143|114093|5
1735270360000|2024-12-27 03:32:40|114143.1|114093.1|114143.8|114093.8|114143.8|114093.8|114143|114093|6
1735270370000|2024-12-27 03:32:50|114143.4|114093.4|114142.5|114092.5|114143.4|114093.4|114142.2|114092.2|3
1735270380000|2024-12-27 03:33:00|114142.3|114092.3|114141.3|114091.3|114144.9|114094.9|114141.3|114091.3|12
1735270390000|2024-12-27 03:33:10|114140.9|114090.9|114134.2|114084.2|114140.9|114090.9|114133.8|114083.8|4
1735270400000|2024-12-27 03:33:20|114131.7|114081.7|114127.3|114077.3|114131.7|114081.7|114127|114077|10
1735270410000|2024-12-27 03:33:30|114126.8|114076.8|114127.3|114077.3|114127.3|114077.3|114125.8|114075.8|5
1735270420000|2024-12-27 03:33:40|114128.6|114078.6|114126.2|114076.2|114128.6|114078.6|114125|114075|6
1735270430000|2024-12-27 03:33:50|114129.4|114079.4|114127.3|114077.3|114136|114086|114126.3|114076.3|10
1735270440000|2024-12-27 03:34:00|114127.6|114077.6|114128.8|114078.8|114129.1|114079.1|114127.6|114077.6|5
1735270450000|2024-12-27 03:34:10|114128.5|114078.5|114128.5|114078.5|114129.2|114079.2|114128.5|114078.5|5
1735270460000|2024-12-27 03:34:20|114128.9|114078.9|114128.7|114078.7|114128.9|114078.9|114126.9|114076.9|4
1735270470000|2024-12-27 03:34:30|114128.4|114078.4|114127|114077|114129.3|114079.3|114126|114076|10
1735270480000|2024-12-27 03:34:40|114127.4|114077.4|114127.2|114077.2|114127.4|114077.4|114122.2|114072.2|6
1735270490000|2024-12-27 03:34:50|114126.8|114076.8|114125.9|114075.9|114126.9|114076.9|114125.5|114075.5|5
1735270500000|2024-12-27 03:35:00|114125.8|114075.8|114125.9|114075.9|114125.9|114075.9|114125.8|114075.8|2
1735270510000|2024-12-27 03:35:10|114125.7|114075.7|114132.3|114082.3|114133.7|114083.7|114125.7|114075.7|13
1735270520000|2024-12-27 03:35:20|114132|114082|114132.7|114082.7|114132.7|114082.7|114130.4|114080.4|7
1735270530000|2024-12-27 03:35:30|114132.9|114082.9|114130.1|114080.1|114132.9|114082.9|114130.1|114080.1|6
1735270540000|2024-12-27 03:35:40|114131.2|114081.2|114131.2|114081.2|114131.2|114081.2|114131.2|114081.2|1
1735270550000|2024-12-27 03:35:50|114131|114081|114138.7|114088.7|114140|114090|114131|114081|12
1735270560000|2024-12-27 03:36:00|114138.9|114088.9|114140.8|114090.8|114142.3|114092.3|114138.9|114088.9|5
1735270570000|2024-12-27 03:36:10|114140.7|114090.7|114136.3|114086.3|114156.5|114106.5|114132.8|114082.8|32
1735270580000|2024-12-27 03:36:20|114135.3|114085.3|114132.9|114082.9|114135.5|114085.5|114132.9|114082.9|5
1735270590000|2024-12-27 03:36:30|114133.3|114083.3|114136.1|114086.1|114136.1|114086.1|114133.3|114083.3|4
1735270600000|2024-12-27 03:36:40|114137.1|114087.1|114137.1|114087.1|114137.1|114087.1|114137.1|114087.1|1
1735270610000|2024-12-27 03:36:50|114136.1|114086.1|114133.6|114083.6|114136.1|114086.1|114133.6|114083.6|2
1735270620000|2024-12-27 03:37:00|114134|114084|114136.5|114086.5|114136.5|114086.5|114134|114084|6
1735270630000|2024-12-27 03:37:10|114136.6|114086.6|114138.1|114088.1|114138.1|114088.1|114136.6|114086.6|4
1735270640000|2024-12-27 03:37:20|114139.3|114089.3|114138.7|114088.7|114142.2|114092.2|114137.3|114087.3|13
1735270650000|2024-12-27 03:37:30|114139|114089|114141.6|114091.6|114142.2|114092.2|114138.4|114088.4|13
1735270660000|2024-12-27 03:37:40|114139.3|114089.3|114142.3|114092.3|114142.7|114092.7|114139.3|114089.3|8
1735270670000|2024-12-27 03:37:50|114139.8|114089.8|114142.1|114092.1|114143.1|114093.1|114139.8|114089.8|8
1735270680000|2024-12-27 03:38:00|114142|114092|114142|114092|114142.1|114092.1|114142|114092|3
1735270690000|2024-12-27 03:38:10|114140.8|114090.8|114137.2|114087.2|114140.8|114090.8|114136.8|114086.8|11
1735270700000|2024-12-27 03:38:20|114139|114089|114139.2|114089.2|114140|114090|114135.7|114085.7|12
1735270710000|2024-12-27 03:38:30|114139.3|114089.3|114139.4|114089.4|114139.4|114089.4|114139.3|114089.3|2
1735270720000|2024-12-27 03:38:40|114139.5|114089.5|114139.4|114089.4|114139.5|114089.5|114139.4|114089.4|2
1735270730000|2024-12-27 03:38:50|114138.2|114088.2|114138.2|114088.2|114138.3|114088.3|114138.2|114088.2|3
1735270740000|2024-12-27 03:39:00|114135.7|114085.7|114138.3|114088.3|114138.3|114088.3|114135.7|114085.7|5
1735270750000|2024-12-27 03:39:10|114139.5|114089.5|114138.2|114088.2|114139.5|114089.5|114138.2|114088.2|2
1735270760000|2024-12-27 03:39:20|114138|114088|114136.1|114086.1|114138.7|114088.7|114134.3|114084.3|12
1735270770000|2024-12-27 03:39:30|114140.5|114090.5|114137.3|114087.3|114140.5|114090.5|114134.8|114084.8|14
1735270780000|2024-12-27 03:39:40|114137|114087|114136.2|114086.2|114138.6|114088.6|114136.2|114086.2|8
1735270790000|2024-12-27 03:39:50|114135.8|114085.8|114133.3|114083.3|114135.8|114085.8|114133|114083|10
1735270800000|2024-12-27 03:40:00|114137.1|114087.1|114136.6|114086.6|114137.1|114087.1|114134.1|114084.1|7
1735270810000|2024-12-27 03:40:10|114136.4|114086.4|114136.4|114086.4|114136.4|114086.4|114136.4|114086.4|1
1735270820000|2024-12-27 03:40:20|114136.3|114086.3|114134.2|114084.2|114136.3|114086.3|114132.6|114082.6|5
1735270830000|2024-12-27 03:40:30|114134.3|114084.3|114133.9|114083.9|114134.4|114084.4|114133.5|114083.5|5
1735270840000|2024-12-27 03:40:40|114134|114084|114139.1|114089.1|114140.4|114090.4|114133.8|114083.8|5
1735270850000|2024-12-27 03:40:50|114139|114089|114137|114087|114139|114089|114137|114087|5
1735270860000|2024-12-27 03:41:00|114137.5|114087.5|114138|114088|114138.1|114088.1|114137.5|114087.5|4
1735270870000|2024-12-27 03:41:10|114139.5|114089.5|114139.1|114089.1|114139.5|114089.5|114133.8|114083.8|8
1735270880000|2024-12-27 03:41:20|114138.3|114088.3|114137.2|114087.2|114138.3|114088.3|114137.2|114087.2|4
1735270890000|2024-12-27 03:41:30|114135.8|114085.8|114131.9|114081.9|114135.8|114085.8|114131.3|114081.3|5
1735270900000|2024-12-27 03:41:40|114131.8|114081.8|114131.9|114081.9|114131.9|114081.9|114131.8|114081.8|2
1735270920000|2024-12-27 03:42:00|114131.8|114081.8|114136.3|114086.3|114139.4|114089.4|114130.6|114080.6|15
1735270930000|2024-12-27 03:42:10|114136.1|114086.1|114133.4|114083.4|114136.1|114086.1|114133.4|114083.4|4
1735270940000|2024-12-27 03:42:20|114133|114083|114138.4|114088.4|114138.4|114088.4|114132.8|114082.8|13
1735270950000|2024-12-27 03:42:30|114138.1|114088.1|114139|114089|114139|114089|114138.1|114088.1|3
1735270960000|2024-12-27 03:42:40|114138.8|114088.8|114139.4|114089.4|114139.4|114089.4|114138.8|114088.8|3
1735270970000|2024-12-27 03:42:50|114141.7|114091.7|114137.8|114087.8|114141.7|114091.7|114137.8|114087.8|6
1735270980000|2024-12-27 03:43:00|114137.9|114087.9|114137.9|114087.9|114137.9|114087.9|114137.9|114087.9|1
1735270990000|2024-12-27 03:43:10|114137.8|114087.8|114138|114088|114138|114088|114137.8|114087.8|3
1735271000000|2024-12-27 03:43:20|114135.7|114085.7|114137.6|114087.6|114137.6|114087.6|114135.7|114085.7|4
1735271010000|2024-12-27 03:43:30|114135.2|114085.2|114135.2|114085.2|114135.2|114085.2|114135.2|114085.2|1
1735271020000|2024-12-27 03:43:40|114132.9|114082.9|114129.9|114079.9|114132.9|114082.9|114129.8|114079.8|6
1735271030000|2024-12-27 03:43:50|114131.1|114081.1|114131.1|114081.1|114131.1|114081.1|114131.1|114081.1|1
1735271040000|2024-12-27 03:44:00|114131.2|114081.2|114131.1|114081.1|114131.2|114081.2|114131.1|114081.1|2
1735271050000|2024-12-27 03:44:10|114132|114082|114132|114082|114132|114082|114131.9|114081.9|3
1735271060000|2024-12-27 03:44:20|114132.1|114082.1|114131.9|114081.9|114133.6|114083.6|114131.9|114081.9|4
1735271070000|2024-12-27 03:44:30|114132|114082|114131.1|114081.1|114132|114082|114131|114081|4
1735271080000|2024-12-27 03:44:40|114131.2|114081.2|114131|114081|114131.2|114081.2|114131|114081|2
1735271090000|2024-12-27 03:44:50|114130.7|114080.7|114131|114081|114131.4|114081.4|114130.7|114080.7|4
1735271100000|2024-12-27 03:45:00|114132.5|114082.5|114128.6|114078.6|114132.5|114082.5|114126.6|114076.6|11
1735271110000|2024-12-27 03:45:10|114126.2|114076.2|114113.6|114063.6|114126.2|114076.2|114110.9|114060.9|14
1735271120000|2024-12-27 03:45:20|114112.8|114062.8|114113.1|114063.1|114113.1|114063.1|114112.8|114062.8|4
1735271140000|2024-12-27 03:45:40|114112.4|114062.4|114111.3|114061.3|114112.4|114062.4|114111.3|114061.3|2
1735271150000|2024-12-27 03:45:50|114109.3|114059.3|114111.1|114061.1|114112.3|114062.3|114109.3|114059.3|6
1735271160000|2024-12-27 03:46:00|114111.3|114061.3|114108.7|114058.7|114111.5|114061.5|114108.7|114058.7|5
1735271170000|2024-12-27 03:46:10|114109|114059|114109.2|114059.2|114109.2|114059.2|114109|114059|3
1735271180000|2024-12-27 03:46:20|114110.6|114060.6|114109|114059|114114.6|114064.6|114109|114059|16
1735271190000|2024-12-27 03:46:30|114108.7|114058.7|114108.1|114058.1|114108.7|114058.7|114108.1|114058.1|4
1735271200000|2024-12-27 03:46:40|114108.4|114058.4|114108.4|114058.4|114109.1|114059.1|114108.1|114058.1|7
1735271210000|2024-12-27 03:46:50|114108.7|114058.7|114101.3|114051.3|114108.7|114058.7|114101.3|114051.3|6
1735271220000|2024-12-27 03:47:00|114101|114051|114101.1|114051.1|114101.2|114051.2|114101|114051|3
1735271230000|2024-12-27 03:47:10|114101.4|114051.4|114099.6|114049.6|114101.4|114051.4|114099.6|114049.6|4
1735271240000|2024-12-27 03:47:20|114099.5|114049.5|114101|114051|114102.2|114052.2|114098.3|114048.3|14
1735271250000|2024-12-27 03:47:30|114099.2|114049.2|114097.8|114047.8|114099.3|114049.3|114096.8|114046.8|7
1735271260000|2024-12-27 03:47:40|114097.2|114047.2|114097.2|114047.2|114097.2|114047.2|114097.2|114047.2|1
1735271280000|2024-12-27 03:48:00|114097.5|114047.5|114099.6|114049.6|114104.5|114054.5|114097.5|114047.5|12
1735271290000|2024-12-27 03:48:10|114098.4|114048.4|114094.5|114044.5|114098.4|114048.4|114094.5|114044.5|8
1735271300000|2024-12-27 03:48:20|114095.3|114045.3|114096.2|114046.2|114096.4|114046.4|114095.3|114045.3|5
1735271310000|2024-12-27 03:48:30|114095.1|114045.1|114095.1|114045.1|114095.1|114045.1|114095.1|114045.1|1
1735271320000|2024-12-27 03:48:40|114094.8|114044.8|114095.2|114045.2|114098.8|114048.8|114094.8|114044.8|8
1735271330000|2024-12-27 03:48:50|114096.1|114046.1|114096|114046|114096.1|114046.1|114096|114046|2
1735271340000|2024-12-27 03:49:00|114098.5|114048.5|114098.5|114048.5|114098.5|114048.5|114098.5|114048.5|1
1735271350000|2024-12-27 03:49:10|114098.6|114048.6|114101|114051|114105.5|114055.5|114096.8|114046.8|6
1735271360000|2024-12-27 03:49:20|114100.8|114050.8|114097.2|114047.2|114100.8|114050.8|114096.3|114046.3|7
1735271370000|2024-12-27 03:49:30|114098.6|114048.6|114099|114049|114099|114049|114095.9|114045.9|5
1735271380000|2024-12-27 03:49:40|114099.2|114049.2|114099.1|114049.1|114099.2|114049.2|114099.1|114049.1|2
1735271390000|2024-12-27 03:49:50|114098.7|114048.7|114102.7|114052.7|114104.1|114054.1|114098.3|114048.3|7
1735271400000|2024-12-27 03:50:00|114101|114051|114096.5|114046.5|114101|114051|114096.5|114046.5|6
1735271410000|2024-12-27 03:50:10|114096.9|114046.9|114098|114048|114098|114048|114095.8|114045.8|6
1735271420000|2024-12-27 03:50:20|114097.9|114047.9|114097.8|114047.8|114099.1|114049.1|114097.7|114047.7|7
1735271430000|2024-12-27 03:50:30|114097.2|114047.2|114098.6|114048.6|114098.6|114048.6|114097.2|114047.2|4
1735271440000|2024-12-27 03:50:40|114098.7|114048.7|114099|114049|114099|114049|114098.2|114048.2|4
1735271450000|2024-12-27 03:50:50|114096.2|114046.2|114096.2|114046.2|114096.2|114046.2|114096.2|114046.2|1
1735271460000|2024-12-27 03:51:00|114096.1|114046.1|114098|114048|114098.6|114048.6|114096.1|114046.1|6
1735271470000|2024-12-27 03:51:10|114098.2|114048.2|114099.1|114049.1|114101|114051|114098.2|114048.2|6
1735271480000|2024-12-27 03:51:20|114103.6|114053.6|114100.3|114050.3|114108.5|114058.5|114098.8|114048.8|15
1735271490000|2024-12-27 03:51:30|114101.7|114051.7|114100.2|114050.2|114101.8|114051.8|114100|114050|7
1735271500000|2024-12-27 03:51:40|114099.4|114049.4|114097.6|114047.6|114099.4|114049.4|114096.8|114046.8|5
1735271510000|2024-12-27 03:51:50|114097.5|114047.5|114097.6|114047.6|114097.6|114047.6|114097.5|114047.5|2
1735271520000|2024-12-27 03:52:00|114097.8|114047.8|114099.8|114049.8|114099.8|114049.8|114097.6|114047.6|10
1735271530000|2024-12-27 03:52:10|114096.4|114046.4|114098.8|114048.8|114100.6|114050.6|114096.4|114046.4|6
1735271540000|2024-12-27 03:52:20|114096.1|114046.1|114097.4|114047.4|114100.8|114050.8|114093.7|114043.7|23
1735271550000|2024-12-27 03:52:30|114097.5|114047.5|114096|114046|114097.5|114047.5|114093.5|114043.5|8
1735271560000|2024-12-27 03:52:40|114094.4|114044.4|114094.5|114044.5|114094.5|114044.5|114094.4|114044.4|2
1735271570000|2024-12-27 03:52:50|114094.4|114044.4|114092|114042|114096.3|114046.3|114090.5|114040.5|10
1735271580000|2024-12-27 03:53:00|114094|114044|114078.6|114028.6|114094|114044|114078.6|114028.6|13
1735271590000|2024-12-27 03:53:10|114080.3|114030.3|114076.2|114026.2|114080.3|114030.3|114076.2|114026.2|9
1735271600000|2024-12-27 03:53:20|114076.3|114026.3|114080.9|114030.9|114080.9|114030.9|114076.3|114026.3|6
1735271610000|2024-12-27 03:53:30|114081.6|114031.6|114079.5|114029.5|114081.6|114031.6|114079.2|114029.2|4
1735271620000|2024-12-27 03:53:40|114079.2|114029.2|114079.9|114029.9|114080|114030|114079.2|114029.2|8
1735271630000|2024-12-27 03:53:50|114080|114030|114079.9|114029.9|114080.4|114030.4|114079.9|114029.9|3
1735271640000|2024-12-27 03:54:00|114079.3|114029.3|114080.1|114030.1|114080.1|114030.1|114079.3|114029.3|4
1735271650000|2024-12-27 03:54:10|114079.8|114029.8|114080.1|114030.1|114080.1|114030.1|114079.8|114029.8|2
1735271660000|2024-12-27 03:54:20|114080.6|114030.6|114080.1|114030.1|114080.6|114030.6|114079.7|114029.7|4
1735271670000|2024-12-27 03:54:30|114081|114031|114082.7|114032.7|114083.6|114033.6|114079.8|114029.8|6
1735271680000|2024-12-27 03:54:40|114081|114031|114081.1|114031.1|114081.2|114031.2|114081|114031|4
1735271690000|2024-12-27 03:54:50|114081.8|114031.8|114080.2|114030.2|114081.9|114031.9|114080.2|114030.2|8
1735271700000|2024-12-27 03:55:00|114080.7|114030.7|114080.6|114030.6|114080.7|114030.7|114080.6|114030.6|2
1735271710000|2024-12-27 03:55:10|114080.5|114030.5|114082.2|114032.2|114082.2|114032.2|114080.2|114030.2|7
1735271720000|2024-12-27 03:55:20|114081.8|114031.8|114078|114028|114081.8|114031.8|114072.3|114022.3|7
1735271730000|2024-12-27 03:55:30|114077.7|114027.7|114077.8|114027.8|114077.9|114027.9|114077.3|114027.3|5
1735271740000|2024-12-27 03:55:40|114078.3|114028.3|114077.7|114027.7|114078.3|114028.3|114077.7|114027.7|4
1735271750000|2024-12-27 03:55:50|114076.9|114026.9|114076.7|114026.7|114077|114027|114076.7|114026.7|6
1735271760000|2024-12-27 03:56:00|114076.5|114026.5|114076.5|114026.5|114076.8|114026.8|114076.5|114026.5|4
1735271770000|2024-12-27 03:56:10|114075.7|114025.7|114076.5|114026.5|114077|114027|114075.7|114025.7|4
1735271780000|2024-12-27 03:56:20|114076.2|114026.2|114075.9|114025.9|114076.7|114026.7|114075.9|114025.9|6
1735271790000|2024-12-27 03:56:30|114075.8|114025.8|114076|114026|114076.5|114026.5|114075.8|114025.8|4
1735271800000|2024-12-27 03:56:40|114075.1|114025.1|114073.7|114023.7|114076.1|114026.1|114073.6|114023.6|9
1735271810000|2024-12-27 03:56:50|114073.9|114023.9|114073.6|114023.6|114073.9|114023.9|114073.3|114023.3|4
1735271820000|2024-12-27 03:57:00|114074.1|114024.1|114073.6|114023.6|114074.1|114024.1|114073.6|114023.6|4
1735271830000|2024-12-27 03:57:10|114073.3|114023.3|114076.5|114026.5|114076.5|114026.5|114073.3|114023.3|7
1735271840000|2024-12-27 03:57:20|114076.7|114026.7|114074.9|114024.9|114076.8|114026.8|114074.9|114024.9|7
1735271850000|2024-12-27 03:57:30|114070.5|114020.5|114067.6|114017.6|114071.1|114021.1|114061|114011|14
1735271860000|2024-12-27 03:57:40|114066.8|114016.8|114066.3|114016.3|114069|114019|114066.3|114016.3|7
1735271870000|2024-12-27 03:57:50|114065.2|114015.2|114062.2|114012.2|114069.5|114019.5|114062.2|114012.2|11
1735271880000|2024-12-27 03:58:00|114061.6|114011.6|114060.5|114010.5|114062.1|114012.1|114060.3|114010.3|8
1735271890000|2024-12-27 03:58:10|114060.3|114010.3|114060.5|114010.5|114067.2|114017.2|114059.9|114009.9|9
1735271900000|2024-12-27 03:58:20|114060.4|114010.4|114060.5|114010.5|114069.8|114019.8|114059.8|114009.8|9
1735271910000|2024-12-27 03:58:30|114059.7|114009.7|114060.1|114010.1|114068.4|114018.4|114059.4|114009.4|9
1735271920000|2024-12-27 03:58:40|114058.7|114008.7|114058.7|114008.7|114058.7|114008.7|114058.2|114008.2|3
1735271930000|2024-12-27 03:58:50|114058.4|114008.4|114059.3|114009.3|114059.8|114009.8|114058.4|114008.4|4
1735271940000|2024-12-27 03:59:00|114059.5|114009.5|114053.9|114003.9|114061.6|114011.6|114053.9|114003.9|11
1735271950000|2024-12-27 03:59:10|114053.8|114003.8|114056.2|114006.2|114056.4|114006.4|114053.8|114003.8|6
1735271960000|2024-12-27 03:59:20|114056.1|114006.1|114056.1|114006.1|114056.1|114006.1|114056|114006|3
1735271970000|2024-12-27 03:59:30|114055.6|114005.6|114056.2|114006.2|114056.4|114006.4|114055.6|114005.6|5
1735271990000|2024-12-27 03:59:50|114056.3|114006.3|114054.9|114004.9|114056.3|114006.3|114054.9|114004.9|5
1735272000000|2024-12-27 04:00:00|114053.5|114003.5|114053.8|114003.8|114054.2|114004.2|114053.5|114003.5|5
1735272010000|2024-12-27 04:00:10|114054|114004|114053.8|114003.8|114054|114004|114053.8|114003.8|2
1735272020000|2024-12-27 04:00:20|114054|114004|114053.6|114003.6|114054|114004|114052.6|114002.6|5
1735272050000|2024-12-27 04:00:50|114053.4|114003.4|114053.3|114003.3|114053.6|114003.6|114053.3|114003.3|3
1735272060000|2024-12-27 04:01:00|114053.4|114003.4|114053.3|114003.3|114055.2|114005.2|114053.3|114003.3|6
1735272070000|2024-12-27 04:01:10|114052.7|114002.7|114053.3|114003.3|114053.3|114003.3|114052.7|114002.7|4
1735272080000|2024-12-27 04:01:20|114053.4|114003.4|114053.6|114003.6|114053.6|114003.6|114053.3|114003.3|3
1735272090000|2024-12-27 04:01:30|114053.3|114003.3|114055.9|114005.9|114056.2|114006.2|114053.3|114003.3|8
1735272100000|2024-12-27 04:01:40|114055.7|114005.7|114055.3|114005.3|114056.2|114006.2|114055.3|114005.3|5
1735272110000|2024-12-27 04:01:50|114055.4|114005.4|114055.3|114005.3|114055.4|114005.4|114055.3|114005.3|2
1735272120000|2024-12-27 04:02:00|114055.4|114005.4|114055.3|114005.3|114055.4|114005.4|114055.3|114005.3|2
1735272130000|2024-12-27 04:02:10|114053|114003|114049.7|113999.7|114055.7|114005.7|114045.5|113995.5|24
1735272140000|2024-12-27 04:02:20|114051.7|114001.7|114052.2|114002.2|114055.8|114005.8|114049.3|113999.3|12
1735272150000|2024-12-27 04:02:30|114052|114002|114051.1|114001.1|114052|114002|114048|113998|6
1735272160000|2024-12-27 04:02:40|114051|114001|114051.7|114001.7|114052.1|114002.1|114049.8|113999.8|10
1735272170000|2024-12-27 04:02:50|114051|114001|114054.7|114004.7|114054.8|114004.8|114050|114000|9
1735272180000|2024-12-27 04:03:00|114054.2|114004.2|114054.7|114004.7|114054.9|114004.9|114054.2|114004.2|4
1735272190000|2024-12-27 04:03:10|114054.6|114004.6|114054.4|114004.4|114055.7|114005.7|114054.4|114004.4|7
1735272200000|2024-12-27 04:03:20|114053.6|114003.6|114054.5|114004.5|114054.5|114004.5|114053.6|114003.6|3
1735272210000|2024-12-27 04:03:30|114057.1|114007.1|114054.6|114004.6|114058.6|114008.6|114054.3|114004.3|6
1735272220000|2024-12-27 04:03:40|114054.7|114004.7|114055.1|114005.1|114055.1|114005.1|114054.7|114004.7|4
1735272230000|2024-12-27 04:03:50|114055.3|114005.3|114067.2|114017.2|114076.4|114026.4|114055.1|114005.1|12
1735272240000|2024-12-27 04:04:00|114062.3|114012.3|114066.4|114016.4|114067.8|114017.8|114062|114012|7
1735272250000|2024-12-27 04:04:10|114066.7|114016.7|114066.4|114016.4|114066.7|114016.7|114066.4|114016.4|2
1735272260000|2024-12-27 04:04:20|114067|114017|114067.6|114017.6|114069|114019|114067|114017|6
1735272270000|2024-12-27 04:04:30|114067.5|114017.5|114067.5|114017.5|114067.5|114017.5|114066.4|114016.4|3
1735272280000|2024-12-27 04:04:40|114067.4|114017.4|114065.4|114015.4|114067.5|114017.5|114065.4|114015.4|3
1735272290000|2024-12-27 04:04:50|114077.9|114027.9|114070.7|114020.7|114078.7|114028.7|114070.2|114020.2|9
1735272300000|2024-12-27 04:05:00|114072.1|114022.1|114071.2|114021.2|114072.1|114022.1|114071|114021|4
1735272310000|2024-12-27 04:05:10|114071.4|114021.4|114071.4|114021.4|114071.4|114021.4|114071.4|114021.4|1
1735272320000|2024-12-27 04:05:20|114072.1|114022.1|114074.6|114024.6|114074.6|114024.6|114071.6|114021.6|8
1735272330000|2024-12-27 04:05:30|114075.1|114025.1|114072.2|114022.2|114075.1|114025.1|114072.2|114022.2|6
1735272340000|2024-12-27 04:05:40|114072.6|114022.6|114072.9|114022.9|114072.9|114022.9|114072.6|114022.6|2
1735272350000|2024-12-27 04:05:50|114073.5|114023.5|114074.1|114024.1|114074.1|114024.1|114073.5|114023.5|3
1735272360000|2024-12-27 04:06:00|114074.4|114024.4|114075.3|114025.3|114075.3|114025.3|114074.4|114024.4|2
1735272370000|2024-12-27 04:06:10|114075.2|114025.2|114073|114023|114075.3|114025.3|114073|114023|6
1735272380000|2024-12-27 04:06:20|114079.6|114029.6|114086.7|114036.7|114100.7|114050.7|114078.2|114028.2|16
1735272390000|2024-12-27 04:06:30|114087|114037|114086.2|114036.2|114087|114037|114086.2|114036.2|2
1735272400000|2024-12-27 04:06:40|114086.3|114036.3|114086.4|114036.4|114086.4|114036.4|114086.3|114036.3|2
1735272410000|2024-12-27 04:06:50|114088.2|114038.2|114097.7|114047.7|114105.6|114055.6|114088.2|114038.2|16
1735272420000|2024-12-27 04:07:00|114097.6|114047.6|114097.6|114047.6|114097.6|114047.6|114097.6|114047.6|1
1735272430000|2024-12-27 04:07:10|114097.7|114047.7|114097.8|114047.8|114097.8|114047.8|114097.7|114047.7|2
1735272440000|2024-12-27 04:07:20|114099.3|114049.3|114096.8|114046.8|114099.3|114049.3|114096.8|114046.8|6
1735272450000|2024-12-27 04:07:30|114096.9|114046.9|114096.9|114046.9|114096.9|114046.9|114096.9|114046.9|1
1735272460000|2024-12-27 04:07:40|114096.8|114046.8|114096.9|114046.9|114096.9|114046.9|114096.8|114046.8|2
1735272470000|2024-12-27 04:07:50|114097.1|114047.1|114099.8|114049.8|114099.8|114049.8|114096.9|114046.9|4
1735272480000|2024-12-27 04:08:00|114099.9|114049.9|114100.3|114050.3|114101|114051|114099.9|114049.9|5
1735272490000|2024-12-27 04:08:10|114099.5|114049.5|114100.6|114050.6|114100.6|114050.6|114099.5|114049.5|3
1735272500000|2024-12-27 04:08:20|114103.8|114053.8|114104.9|114054.9|114109.6|114059.6|114101.6|114051.6|27
1735272510000|2024-12-27 04:08:30|114105.2|114055.2|114105.5|114055.5|114105.5|114055.5|114104.9|114054.9|4
1735272520000|2024-12-27 04:08:40|114105.4|114055.4|114105.5|114055.5|114105.5|114055.5|114105.4|114055.4|2
1735272530000|2024-12-27 04:08:50|114106|114056|114107.1|114057.1|114107.5|114057.5|114102.7|114052.7|25
1735272540000|2024-12-27 04:09:00|114105.3|114055.3|114104.5|114054.5|114106.7|114056.7|114102.6|114052.6|33
1735272550000|2024-12-27 04:09:10|114103.5|114053.5|114106.4|114056.4|114107.7|114057.7|114102.1|114052.1|41
1735272560000|2024-12-27 04:09:20|114104.9|114054.9|114107.7|114057.7|114109.3|114059.3|114102.2|114052.2|32
1735272570000|2024-12-27 04:09:30|114106.2|114056.2|114106.3|114056.3|114107.8|114057.8|114103.7|114053.7|22
1735272580000|2024-12-27 04:09:40|114106.4|114056.4|114103|114053|114106.4|114056.4|114096.6|114046.6|28
1735272590000|2024-12-27 04:09:50|114098.4|114048.4|114097.6|114047.6|114098.5|114048.5|114096.8|114046.8|6
1735272600000|2024-12-27 04:10:00|114098.4|114048.4|114097.1|114047.1|114099|114049|114097.1|114047.1|3
1735272610000|2024-12-27 04:10:10|114098.9|114048.9|114100|114050|114100.1|114050.1|114096.6|114046.6|8
1735272620000|2024-12-27 04:10:20|114099.8|114049.8|114100.8|114050.8|114100.8|114050.8|114099.8|114049.8|3
1735272630000|2024-12-27 04:10:30|114100.4|114050.4|114100.4|114050.4|114100.4|114050.4|114100.4|114050.4|1
1735272640000|2024-12-27 04:10:40|114100.8|114050.8|114097.4|114047.4|114100.8|114050.8|114097.4|114047.4|3
1735272650000|2024-12-27 04:10:50|114098|114048|114103.4|114053.4|114105|114055|114098|114048|6
1735272660000|2024-12-27 04:11:00|114103.5|114053.5|114100.5|114050.5|114103.5|114053.5|114097.9|114047.9|8
1735272670000|2024-12-27 04:11:10|114101.5|114051.5|114100.1|114050.1|114102.2|114052.2|114100.1|114050.1|5
1735272680000|2024-12-27 04:11:20|114100|114050|114099.4|114049.4|114100.1|114050.1|114099.4|114049.4|6
1735272690000|2024-12-27 04:11:30|114097.9|114047.9|114097.2|114047.2|114097.9|114047.9|114097.2|114047.2|3
1735272700000|2024-12-27 04:11:40|114097.1|114047.1|114097.2|114047.2|114097.2|114047.2|114096.7|114046.7|3
1735272710000|2024-12-27 04:11:50|114097.8|114047.8|114096.4|114046.4|114097.8|114047.8|114096.4|114046.4|4
1735272720000|2024-12-27 04:12:00|114095.4|114045.4|114097.6|114047.6|114105.1|114055.1|114094.2|114044.2|8
1735272730000|2024-12-27 04:12:10|114098.5|114048.5|114098.5|114048.5|114098.5|114048.5|114098.5|114048.5|1
1735272740000|2024-12-27 04:12:20|114098.3|114048.3|114098.3|114048.3|114099.2|114049.2|114098.3|114048.3|4
1735272750000|2024-12-27 04:12:30|114098.5|114048.5|114098.1|114048.1|114098.5|114048.5|114097.9|114047.9|5
1735272760000|2024-12-27 04:12:40|114098|114048|114097.3|114047.3|114098.1|114048.1|114097.3|114047.3|3
1735272770000|2024-12-27 04:12:50|114097.1|114047.1|114091|114041|114097.1|114047.1|114091|114041|7
1735272780000|2024-12-27 04:13:00|114089.9|114039.9|114094.7|114044.7|114096.3|114046.3|114089.7|114039.7|6
1735272790000|2024-12-27 04:13:10|114095|114045|114090.6|114040.6|114095.4|114045.4|114090.6|114040.6|6
1735272800000|2024-12-27 04:13:20|114090.7|114040.7|114094.6|114044.6|114095.4|114045.4|114090.2|114040.2|11
1735272810000|2024-12-27 04:13:30|114095.8|114045.8|114095.2|114045.2|114096.7|114046.7|114095.2|114045.2|5
1735272820000|2024-12-27 04:13:40|114095.4|114045.4|114094|114044|114096|114046|114093.8|114043.8|6
1735272840000|2024-12-27 04:14:00|114096|114046|114097.2|114047.2|114097.2|114047.2|114095.8|114045.8|3
1735272860000|2024-12-27 04:14:20|114096.2|114046.2|114096.2|114046.2|114096.4|114046.4|114096.2|114046.2|3
1735272870000|2024-12-27 04:14:30|114094.6|114044.6|114096.2|114046.2|114096.3|114046.3|114094.6|114044.6|6
1735272880000|2024-12-27 04:14:40|114094.6|114044.6|114094.4|114044.4|114095.3|114045.3|114090.7|114040.7|12
1735272890000|2024-12-27 04:14:50|114095.1|114045.1|114096.2|114046.2|114096.2|114046.2|114095.1|114045.1|3
1735272900000|2024-12-27 04:15:00|114096|114046|114094.8|114044.8|114096|114046|114094.3|114044.3|6
1735272910000|2024-12-27 04:15:10|114093.3|114043.3|114088.8|114038.8|114093.3|114043.3|114088.1|114038.1|6
1735272920000|2024-12-27 04:15:20|114088.9|114038.9|114090.5|114040.5|114090.5|114040.5|114088.9|114038.9|6
1735272930000|2024-12-27 04:15:30|114089.7|114039.7|114089.8|114039.8|114089.8|114039.8|114088.8|114038.8|3
1735272940000|2024-12-27 04:15:40|114089.7|114039.7|114089.7|114039.7|114089.7|114039.7|114089.7|114039.7|1
1735272950000|2024-12-27 04:15:50|114089|114039|114089|114039|114089|114039|114089|114039|1
1735272960000|2024-12-27 04:16:00|114088.2|114038.2|114093.7|114043.7|114093.7|114043.7|114086.8|114036.8|6
1735272970000|2024-12-27 04:16:10|114092.6|114042.6|114096|114046|114097.7|114047.7|114091.6|114041.6|8
1735272980000|2024-12-27 04:16:20|114095.4|114045.4|114098.4|114048.4|114098.4|114048.4|114093.6|114043.6|5
1735272990000|2024-12-27 04:16:30|114097.6|114047.6|114094.8|114044.8|114097.6|114047.6|114094.8|114044.8|7
1735273000000|2024-12-27 04:16:40|114093.2|114043.2|114097.4|114047.4|114097.6|114047.6|114092.9|114042.9|8
1735273010000|2024-12-27 04:16:50|114095.4|114045.4|114096.9|114046.9|114099.3|114049.3|114095.4|114045.4|7
1735273020000|2024-12-27 04:17:00|114097.1|114047.1|114097|114047|114097.1|114047.1|114097|114047|2
1735273030000|2024-12-27 04:17:10|114094.2|114044.2|114096.1|114046.1|114099.7|114049.7|114094.2|114044.2|14
1735273040000|2024-12-27 04:17:20|114097.1|114047.1|114096.4|114046.4|114098.6|114048.6|114094.8|114044.8|6
1735273050000|2024-12-27 04:17:30|114097.3|114047.3|114098.2|114048.2|114098.2|114048.2|114097.3|114047.3|2
1735273060000|2024-12-27 04:17:40|114098|114048|114098|114048|114098|114048|114097.8|114047.8|3
1735273070000|2024-12-27 04:17:50|114098.2|114048.2|114098.4|114048.4|114098.4|114048.4|114098.2|114048.2|2
1735273080000|2024-12-27 04:18:00|114098.5|114048.5|114098.5|114048.5|114098.5|114048.5|114098.5|114048.5|1
1735273090000|2024-12-27 04:18:10|114098.3|114048.3|114095.6|114045.6|114098.3|114048.3|114095.6|114045.6|6
1735273100000|2024-12-27 04:18:20|114093.8|114043.8|114095.9|114045.9|114097|114047|114092.8|114042.8|9
1735273120000|2024-12-27 04:18:40|114095.8|114045.8|114093.2|114043.2|114096.5|114046.5|114093.2|114043.2|6
1735273130000|2024-12-27 04:18:50|114093.3|114043.3|114093.3|114043.3|114093.3|114043.3|114093.3|114043.3|1
1735273140000|2024-12-27 04:19:00|114093.6|114043.6|114096.6|114046.6|114104.8|114054.8|114093.3|114043.3|8
1735273150000|2024-12-27 04:19:10|114096|114046|114096.2|114046.2|114098.3|114048.3|114095|114045|8
1735273160000|2024-12-27 04:19:20|114096.3|114046.3|114095.7|114045.7|114097.7|114047.7|114095.7|114045.7|7
1735273170000|2024-12-27 04:19:30|114095.2|114045.2|114096.1|114046.1|114096.1|114046.1|114089.9|114039.9|10
1735273180000|2024-12-27 04:19:40|114096.2|114046.2|114094.8|114044.8|114096.2|114046.2|114094.8|114044.8|2
1735273200000|2024-12-27 04:20:00|114094.7|114044.7|114094.6|114044.6|114097.3|114047.3|114094.6|114044.6|5
1735273210000|2024-12-27 04:20:10|114095|114045|114095.8|114045.8|114095.8|114045.8|114094.2|114044.2|5
1735273220000|2024-12-27 04:20:20|114096.1|114046.1|114096.4|114046.4|114096.4|114046.4|114096.1|114046.1|2
1735273230000|2024-12-27 04:20:30|114096.3|114046.3|114097|114047|114099.5|114049.5|114094.5|114044.5|5
1735273240000|2024-12-27 04:20:40|114095.2|114045.2|114095.8|114045.8|114098.8|114048.8|114095.2|114045.2|10
1735273250000|2024-12-27 04:20:50|114095.7|114045.7|114095.8|114045.8|114095.8|114045.8|114095.7|114045.7|2
1735273270000|2024-12-27 04:21:10|114096.6|114046.6|114096.6|114046.6|114096.6|114046.6|114096.6|114046.6|1
1735273290000|2024-12-27 04:21:30|114097.5|114047.5|114100.7|114050.7|114103.2|114053.2|114097.5|114047.5|7
1735273300000|2024-12-27 04:21:40|114101.2|114051.2|114101.5|114051.5|114101.8|114051.8|114101.2|114051.2|4
1735273310000|2024-12-27 04:21:50|114101.6|114051.6|114101.6|114051.6|114101.6|114051.6|114101.6|114051.6|1
1735273320000|2024-12-27 04:22:00|114101.5|114051.5|114101.7|114051.7|114101.7|114051.7|114101.3|114051.3|3
1735273330000|2024-12-27 04:22:10|114101.6|114051.6|114101.5|114051.5|114101.6|114051.6|114101.4|114051.4|4
1735273340000|2024-12-27 04:22:20|114101.3|114051.3|114097.4|114047.4|114101.3|114051.3|114097.4|114047.4|7
1735273350000|2024-12-27 04:22:30|114097.6|114047.6|114099.3|114049.3|114099.3|114049.3|114097.4|114047.4|5
1735273360000|2024-12-27 04:22:40|114102.6|114052.6|114102.8|114052.8|114107.7|114057.7|114101.7|114051.7|10
1735273370000|2024-12-27 04:22:50|114102.9|114052.9|114100.6|114050.6|114102.9|114052.9|114100.6|114050.6|4
1735273380000|2024-12-27 04:23:00|114101.7|114051.7|114101.9|114051.9|114101.9|114051.9|114101.7|114051.7|2
1735273390000|2024-12-27 04:23:10|114101.8|114051.8|114101.7|114051.7|114101.8|114051.8|114101.7|114051.7|2
1735273400000|2024-12-27 04:23:20|114101.8|114051.8|114102.6|114052.6|114102.6|114052.6|114098.9|114048.9|5
1735273410000|2024-12-27 04:23:30|114101.2|114051.2|114102|114052|114102.1|114052.1|114098.9|114048.9|7
1735273420000|2024-12-27 04:23:40|114102.4|114052.4|114102|114052|114102.4|114052.4|114102|114052|3
1735273430000|2024-12-27 04:23:50|114101.9|114051.9|114098.8|114048.8|114101.9|114051.9|114098.8|114048.8|4
1735273440000|2024-12-27 04:24:00|114098.1|114048.1|114099.4|114049.4|114099.4|114049.4|114098.1|114048.1|2
1735273450000|2024-12-27 04:24:10|114099.5|114049.5|114101|114051|114101.7|114051.7|114099.5|114049.5|4
1735273460000|2024-12-27 04:24:20|114101.8|114051.8|114102|114052|114102.5|114052.5|114101.6|114051.6|5
1735273470000|2024-12-27 04:24:30|114103.4|114053.4|114103.3|114053.3|114103.4|114053.4|114101.6|114051.6|4
1735273480000|2024-12-27 04:24:40|114105|114055|114102.8|114052.8|114107.7|114057.7|114101.7|114051.7|10
1735273490000|2024-12-27 04:24:50|114102.9|114052.9|114102.9|114052.9|114102.9|114052.9|114102.9|114052.9|1
1735273510000|2024-12-27 04:25:10|114102.8|114052.8|114099.7|114049.7|114102.8|114052.8|114099.7|114049.7|8
1735273520000|2024-12-27 04:25:20|114099.6|114049.6|114098.4|114048.4|114099.7|114049.7|114098.4|114048.4|6
1735273530000|2024-12-27 04:25:30|114099.8|114049.8|114100|114050|114100.2|114050.2|114099.3|114049.3|5
1735273540000|2024-12-27 04:25:40|114103.1|114053.1|114102.6|114052.6|114110.2|114060.2|114101.7|114051.7|9
1735273550000|2024-12-27 04:25:50|114102.7|114052.7|114102.8|114052.8|114102.9|114052.9|114102.6|114052.6|5
1735273560000|2024-12-27 04:26:00|114102.9|114052.9|114103|114053|114103|114053|114102.8|114052.8|3
1735273570000|2024-12-27 04:26:10|114102.6|114052.6|114100.6|114050.6|114102.6|114052.6|114098.4|114048.4|5
1735273580000|2024-12-27 04:26:20|114098.6|114048.6|114099.7|114049.7|114100.1|114050.1|114098.6|114048.6|4
1735273590000|2024-12-27 04:26:30|114100|114050|114099.9|114049.9|114100|114050|114099.8|114049.8|3
1735273610000|2024-12-27 04:26:50|114100.1|114050.1|114103.6|114053.6|114105.9|114055.9|114099.8|114049.8|9
1735273620000|2024-12-27 04:27:00|114105.7|114055.7|114106.4|114056.4|114106.4|114056.4|114105.7|114055.7|3
1735273630000|2024-12-27 04:27:10|114106.3|114056.3|114106.4|114056.4|114106.4|114056.4|114106.3|114056.3|2
1735273640000|2024-12-27 04:27:20|114106.1|114056.1|114104.6|114054.6|114106.1|114056.1|114104.6|114054.6|3
1735273650000|2024-12-27 04:27:30|114104.5|114054.5|114104.6|114054.6|114104.6|114054.6|114104.5|114054.5|2
1735273660000|2024-12-27 04:27:40|114101.6|114051.6|114098.9|114048.9|114102.4|114052.4|114096.8|114046.8|7
1735273670000|2024-12-27 04:27:50|114098.7|114048.7|114098.7|114048.7|114098.8|114048.8|114098.7|114048.7|3
1735273680000|2024-12-27 04:28:00|114098.8|114048.8|114098.9|114048.9|114098.9|114048.9|114098.8|114048.8|2
1735273690000|2024-12-27 04:28:10|114099.7|114049.7|114101|114051|114101|114051|114099.7|114049.7|3
1735273710000|2024-12-27 04:28:30|114100.9|114050.9|114100.9|114050.9|114100.9|114050.9|114100.7|114050.7|5
1735273720000|2024-12-27 04:28:40|114100.3|114050.3|114098.4|114048.4|114100.3|114050.3|114098.4|114048.4|5
1735273730000|2024-12-27 04:28:50|114098.5|114048.5|114098.5|114048.5|114098.5|114048.5|114098.5|114048.5|1
1735273740000|2024-12-27 04:29:00|114097.8|114047.8|114099.5|114049.5|114099.5|114049.5|114097.8|114047.8|2
1735273750000|2024-12-27 04:29:10|114100.5|114050.5|114100.2|114050.2|114100.5|114050.5|114099.9|114049.9|4
1735273760000|2024-12-27 04:29:20|114099.4|114049.4|114099.5|114049.5|114099.7|114049.7|114099.4|114049.4|4
1735273770000|2024-12-27 04:29:30|114099.6|114049.6|114101.1|114051.1|114101.1|114051.1|114099.6|114049.6|4
1735273780000|2024-12-27 04:29:40|114101|114051|114100|114050|114101.3|114051.3|114100|114050|5
1735273800000|2024-12-27 04:30:00|114100.1|114050.1|114106.2|114056.2|114108.1|114058.1|114100.1|114050.1|8
1735273830000|2024-12-27 04:30:30|114107.6|114057.6|114104.8|114054.8|114109|114059|114104.5|114054.5|7
1735273840000|2024-12-27 04:30:40|114104.9|114054.9|114104.9|114054.9|114104.9|114054.9|114104.9|114054.9|1
1735273850000|2024-12-27 04:30:50|114105|114055|114103.8|114053.8|114107.3|114057.3|114102.8|114052.8|8
1735273860000|2024-12-27 04:31:00|114104.7|114054.7|114103.4|114053.4|114105.6|114055.6|114102.6|114052.6|11
1735273870000|2024-12-27 04:31:10|114104.4|114054.4|114105.4|114055.4|114105.4|114055.4|114104.4|114054.4|2
1735273880000|2024-12-27 04:31:20|114105.3|114055.3|114106.6|114056.6|114106.6|114056.6|114105.3|114055.3|2
1735273890000|2024-12-27 04:31:30|114106.7|114056.7|114105.7|114055.7|114106.7|114056.7|114105.4|114055.4|4
1735273910000|2024-12-27 04:31:50|114106.7|114056.7|114106.2|114056.2|114106.7|114056.7|114106.2|114056.2|3
1735273920000|2024-12-27 04:32:00|114104.2|114054.2|114104.2|114054.2|114104.5|114054.5|114104.2|114054.2|3
1735273930000|2024-12-27 04:32:10|114101.9|114051.9|114103.9|114053.9|114103.9|114053.9|114101.9|114051.9|3
1735273940000|2024-12-27 04:32:20|114103.8|114053.8|114103.9|114053.9|114103.9|114053.9|114103.8|114053.8|2
1735273960000|2024-12-27 04:32:40|114105.3|114055.3|114109.1|114059.1|114109.1|114059.1|114105.2|114055.2|6
1735273970000|2024-12-27 04:32:50|114111.7|114061.7|114129.8|114079.8|114131.2|114081.2|114111.7|114061.7|19
1735273980000|2024-12-27 04:33:00|114128.8|114078.8|114130.9|114080.9|114133.3|114083.3|114128.8|114078.8|17
1735273990000|2024-12-27 04:33:10|114130.7|114080.7|114130.7|114080.7|114130.7|114080.7|114130.7|114080.7|1
1735274000000|2024-12-27 04:33:20|114131.2|114081.2|114130.8|114080.8|114131.2|114081.2|114130.8|114080.8|2
1735274010000|2024-12-27 04:33:30|114129|114079|114130|114080|114130|114080|114129|114079|2
1735274020000|2024-12-27 04:33:40|114130.2|114080.2|114131.9|114081.9|114136.6|114086.6|114130.2|114080.2|14
1735274030000|2024-12-27 04:33:50|114132.2|114082.2|114132.9|114082.9|114134.3|114084.3|114131.8|114081.8|12
1735274040000|2024-12-27 04:34:00|114132.4|114082.4|114131.3|114081.3|114133.6|114083.6|114131.1|114081.1|8
1735274060000|2024-12-27 04:34:20|114131.4|114081.4|114134|114084|114136|114086|114131.4|114081.4|8
1735274070000|2024-12-27 04:34:30|114133.9|114083.9|114136.5|114086.5|114137.1|114087.1|114133.9|114083.9|10
1735274080000|2024-12-27 04:34:40|114137.1|114087.1|114138.1|114088.1|114138.1|114088.1|114137.1|114087.1|4
1735274090000|2024-12-27 04:34:50|114137.6|114087.6|114135.4|114085.4|114137.7|114087.7|114131.6|114081.6|14
1735274100000|2024-12-27 04:35:00|114136|114086|114135.1|114085.1|114139.7|114089.7|114133.3|114083.3|7
1735274110000|2024-12-27 04:35:10|114134.4|114084.4|114133.6|114083.6|114135.2|114085.2|114132.8|114082.8|6
1735274120000|2024-12-27 04:35:20|114135|114085|114132.5|114082.5|114135|114085|114131.4|114081.4|7
1735274130000|2024-12-27 04:35:30|114131.7|114081.7|114128.8|114078.8|114133.7|114083.7|114128.7|114078.7|16
1735274140000|2024-12-27 04:35:40|114128.3|114078.3|114128.4|114078.4|114128.4|114078.4|114128.3|114078.3|2
1735274150000|2024-12-27 04:35:50|114128.6|114078.6|114128.7|114078.7|114128.7|114078.7|114128.6|114078.6|2
1735274160000|2024-12-27 04:36:00|114128.8|114078.8|114130.5|114080.5|114132.8|114082.8|114128.5|114078.5|7
1735274170000|2024-12-27 04:36:10|114131.5|114081.5|114131.2|114081.2|114131.5|114081.5|114129|114079|7
1735274180000|2024-12-27 04:36:20|114130.8|114080.8|114128.9|114078.9|114131.6|114081.6|114128.9|114078.9|5
1735274190000|2024-12-27 04:36:30|114128.8|114078.8|114132.2|114082.2|114132.3|114082.3|114128.7|114078.7|6
1735274200000|2024-12-27 04:36:40|114132.7|114082.7|114133.1|114083.1|114133.1|114083.1|114132.7|114082.7|2
1735274210000|2024-12-27 04:36:50|114133|114083|114133|114083|114133|114083|114133|114083|1
1735274220000|2024-12-27 04:37:00|114131.2|114081.2|114132|114082|114132|114082|114130.6|114080.6|4
1735274230000|2024-12-27 04:37:10|114131.9|114081.9|114133.7|114083.7|114133.7|114083.7|114131.9|114081.9|5
1735274240000|2024-12-27 04:37:20|114133.6|114083.6|114131.6|114081.6|114133.6|114083.6|114131.6|114081.6|3
1735274250000|2024-12-27 04:37:30|114131.2|114081.2|114135|114085|114135.2|114085.2|114128.8|114078.8|10
1735274260000|2024-12-27 04:37:40|114134.6|114084.6|114133.6|114083.6|114135.6|114085.6|114133.6|114083.6|4
1735274270000|2024-12-27 04:37:50|114133.1|114083.1|114133.1|114083.1|114133.1|114083.1|114132.3|114082.3|4
1735274280000|2024-12-27 04:38:00|114132.5|114082.5|114132.5|114082.5|114132.6|114082.6|114132.5|114082.5|3
1735274290000|2024-12-27 04:38:10|114132.4|114082.4|114132.5|114082.5|114132.5|114082.5|114132.4|114082.4|2
1735274300000|2024-12-27 04:38:20|114132.4|114082.4|114132.6|114082.6|114132.6|114082.6|114132.4|114082.4|2
1735274310000|2024-12-27 04:38:30|114131.9|114081.9|114130|114080|114137.5|114087.5|114130|114080|13
1735274320000|2024-12-27 04:38:40|114130.1|114080.1|114129.2|114079.2|114130.1|114080.1|114127.2|114077.2|7
1735274330000|2024-12-27 04:38:50|114129.3|114079.3|114128.5|114078.5|114129.4|114079.4|114128.5|114078.5|4
1735274340000|2024-12-27 04:39:00|114128.6|114078.6|114128.9|114078.9|114128.9|114078.9|114128.6|114078.6|2
1735274350000|2024-12-27 04:39:10|114128.3|114078.3|114124.8|114074.8|114129.2|114079.2|114124.8|114074.8|8
1735274360000|2024-12-27 04:39:20|114123.6|114073.6|114122.4|114072.4|114123.6|114073.6|114122.4|114072.4|2
1735274370000|2024-12-27 04:39:30|114123.4|114073.4|114126.1|114076.1|114135.7|114085.7|114123.4|114073.4|13
1735274380000|2024-12-27 04:39:40|114125.8|114075.8|114125.6|114075.6|114125.8|114075.8|114125.6|114075.6|2
1735274390000|2024-12-27 04:39:50|114125.8|114075.8|114126|114076|114126|114076|114125.8|114075.8|2
1735274400000|2024-12-27 04:40:00|114125.9|114075.9|114130.1|114080.1|114130.5|114080.5|114121.7|114071.7|22
1735274410000|2024-12-27 04:40:10|114129.5|114079.5|114127.2|114077.2|114129.5|114079.5|114127.2|114077.2|3
1735274420000|2024-12-27 04:40:20|114127.3|114077.3|114128|114078|114128|114078|114127.3|114077.3|2
1735274430000|2024-12-27 04:40:30|114127.7|114077.7|114128|114078|114128|114078|114127.7|114077.7|2
1735274440000|2024-12-27 04:40:40|114128.5|114078.5|114128.5|114078.5|114128.6|114078.6|114128.5|114078.5|3
1735274450000|2024-12-27 04:40:50|114127|114077|114121.6|114071.6|114127|114077|114121.6|114071.6|6
1735274460000|2024-12-27 04:41:00|114120.7|114070.7|114111.9|114061.9|114121.8|114071.8|114111.5|114061.5|10
1735274470000|2024-12-27 04:41:10|114114.3|114064.3|114106.8|114056.8|114114.3|114064.3|114106.8|114056.8|11
1735274480000|2024-12-27 04:41:20|114106|114056|114105.7|114055.7|114106|114056|114105.6|114055.6|4
1735274490000|2024-12-27 04:41:30|114107.1|114057.1|114103.4|114053.4|114107.1|114057.1|114103|114053|6
1735274520000|2024-12-27 04:42:00|114103.9|114053.9|114102.5|114052.5|114108.1|114058.1|114102.3|114052.3|11
1735274530000|2024-12-27 04:42:10|114103.5|114053.5|114103.6|114053.6|114103.8|114053.8|114103.4|114053.4|5
1735274540000|2024-12-27 04:42:20|114103.3|114053.3|114103.6|114053.6|114103.6|114053.6|114103.3|114053.3|4
1735274550000|2024-12-27 04:42:30|114105|114055|114105.6|114055.6|114106.3|114056.3|114103.6|114053.6|8
1735274560000|2024-12-27 04:42:40|114104.8|114054.8|114104.5|114054.5|114105.4|114055.4|114104.1|114054.1|6
1735274570000|2024-12-27 04:42:50|114102|114052|114098.3|114048.3|114102.4|114052.4|114093.3|114043.3|25
1735274580000|2024-12-27 04:43:00|114096.5|114046.5|114101.3|114051.3|114102.9|114052.9|114096.2|114046.2|17
1735274590000|2024-12-27 04:43:10|114099.4|114049.4|114099.1|114049.1|114099.4|114049.4|114099.1|114049.1|2
1735274600000|2024-12-27 04:43:20|114099.2|114049.2|114099.2|114049.2|114099.7|114049.7|114099.2|114049.2|3
1735274610000|2024-12-27 04:43:30|114099|114049|114103.1|114053.1|114103.1|114053.1|114099|114049|4
1735274620000|2024-12-27 04:43:40|114102.7|114052.7|114097.1|114047.1|114102.7|114052.7|114097.1|114047.1|7
1735274630000|2024-12-27 04:43:50|114097.7|114047.7|114094.1|114044.1|114097.7|114047.7|114094.1|114044.1|6
1735274640000|2024-12-27 04:44:00|114093.4|114043.4|114092.8|114042.8|114093.4|114043.4|114092.7|114042.7|4
1735274650000|2024-12-27 04:44:10|114092.9|114042.9|114092.9|114042.9|114092.9|114042.9|114092.9|114042.9|1
1735274670000|2024-12-27 04:44:30|114093|114043|114091.3|114041.3|114093.5|114043.5|114091.1|114041.1|7
1735274680000|2024-12-27 04:44:40|114093|114043|114095.2|114045.2|114100.6|114050.6|114093|114043|12
1735274690000|2024-12-27 04:44:50|114094.6|114044.6|114086.5|114036.5|114094.6|114044.6|114086.5|114036.5|12
1735274700000|2024-12-27 04:45:00|114085.8|114035.8|114086.8|114036.8|114086.8|114036.8|114085.8|114035.8|4
1735274710000|2024-12-27 04:45:10|114086|114036|114090.5|114040.5|114098.2|114048.2|114086|114036|11
1735274720000|2024-12-27 04:45:20|114090.7|114040.7|114091.4|114041.4|114091.4|114041.4|114090.2|114040.2|4
1735274730000|2024-12-27 04:45:30|114090.8|114040.8|114101|114051|114108.5|114058.5|114090.6|114040.6|15
1735274740000|2024-12-27 04:45:40|114101.3|114051.3|114098.9|114048.9|114101.7|114051.7|114098.3|114048.3|11
1735274750000|2024-12-27 04:45:50|114097.1|114047.1|114094.5|114044.5|114099.2|114049.2|114094.5|114044.5|7
1735274760000|2024-12-27 04:46:00|114095.9|114045.9|114099.1|114049.1|114106.6|114056.6|114095.9|114045.9|7
1735274770000|2024-12-27 04:46:10|114099.2|114049.2|114098.8|114048.8|114100.4|114050.4|114098.1|114048.1|8
1735274780000|2024-12-27 04:46:20|114098.7|114048.7|114099.3|114049.3|114099.3|114049.3|114098.5|114048.5|4
1735274790000|2024-12-27 04:46:30|114100.2|114050.2|114100.4|114050.4|114100.4|114050.4|114100.2|114050.2|3
1735274800000|2024-12-27 04:46:40|114100.5|114050.5|114102.2|114052.2|114102.2|114052.2|114100.5|114050.5|4
1735274810000|2024-12-27 04:46:50|114102.3|114052.3|114100.5|114050.5|114102.3|114052.3|114100.2|114050.2|4
1735274820000|2024-12-27 04:47:00|114100.8|114050.8|114106.4|114056.4|114106.8|114056.8|114100.8|114050.8|13
1735274830000|2024-12-27 04:47:10|114105|114055|114108.5|114058.5|114108.5|114058.5|114105|114055|7
1735274840000|2024-12-27 04:47:20|114107.3|114057.3|114107.6|114057.6|114107.6|114057.6|114107.3|114057.3|3
1735274850000|2024-12-27 04:47:30|114107.9|114057.9|114108.3|114058.3|114108.3|114058.3|114107.9|114057.9|2
1735274860000|2024-12-27 04:47:40|114107.3|114057.3|114106.1|114056.1|114107.3|114057.3|114105.7|114055.7|9
1735274880000|2024-12-27 04:48:00|114107|114057|114107.7|114057.7|114107.7|114057.7|114107|114057|2
1735274890000|2024-12-27 04:48:10|114106.8|114056.8|114103.5|114053.5|114106.8|114056.8|114103.1|114053.1|7
1735274900000|2024-12-27 04:48:20|114103.3|114053.3|114103.3|114053.3|114103.5|114053.5|114102.9|114052.9|4
1735274910000|2024-12-27 04:48:30|114103.5|114053.5|114103.5|114053.5|114103.9|114053.9|114102.3|114052.3|6
1735274920000|2024-12-27 04:48:40|114102.1|114052.1|114103.3|114053.3|114104.3|114054.3|114100.2|114050.2|7
1735274930000|2024-12-27 04:48:50|114103.4|114053.4|114103.4|114053.4|114103.4|114053.4|114103.4|114053.4|1
1735274950000|2024-12-27 04:49:10|114103.3|114053.3|114103.2|114053.2|114103.5|114053.5|114103.2|114053.2|4
1735274960000|2024-12-27 04:49:20|114102.9|114052.9|114103.1|114053.1|114103.5|114053.5|114102.9|114052.9|4
1735274970000|2024-12-27 04:49:30|114103.2|114053.2|114104.6|114054.6|114104.6|114054.6|114103.1|114053.1|3
1735274980000|2024-12-27 04:49:40|114104.7|114054.7|114104.8|114054.8|114104.9|114054.9|114104.7|114054.7|4
1735274990000|2024-12-27 04:49:50|114104.9|114054.9|114104.8|114054.8|114104.9|114054.9|114104.8|114054.8|2
1735275000000|2024-12-27 04:50:00|114104.6|114054.6|114107.6|114057.6|114107.6|114057.6|114100.8|114050.8|13
1735275010000|2024-12-27 04:50:10|114104.4|114054.4|114108|114058|114109.1|114059.1|114102.9|114052.9|7
1735275020000|2024-12-27 04:50:20|114108.1|114058.1|114104|114054|114109.1|114059.1|114102.8|114052.8|9
1735275030000|2024-12-27 04:50:30|114104.3|114054.3|114105.1|114055.1|114105.3|114055.3|114104.3|114054.3|4
1735275040000|2024-12-27 04:50:40|114105.2|114055.2|114105.2|114055.2|114105.2|114055.2|114105.2|114055.2|1
1735275050000|2024-12-27 04:50:50|114105.3|114055.3|114107.7|114057.7|114107.7|114057.7|114105.2|114055.2|3
1735275060000|2024-12-27 04:51:00|114107.5|114057.5|114102.7|114052.7|114107.8|114057.8|114101.9|114051.9|8
1735275070000|2024-12-27 04:51:10|114103|114053|114103.8|114053.8|114105|114055|114102.7|114052.7|5
1735275080000|2024-12-27 04:51:20|114100|114050|114102.5|114052.5|114102.5|114052.5|114099.9|114049.9|5
1735275090000|2024-12-27 04:51:30|114102.4|114052.4|114099.6|114049.6|114102.4|114052.4|114099.6|114049.6|4
1735275100000|2024-12-27 04:51:40|114098.1|114048.1|114103.9|114053.9|114103.9|114053.9|114098.1|114048.1|9
1735275110000|2024-12-27 04:51:50|114101.8|114051.8|114101.8|114051.8|114101.8|114051.8|114101.8|114051.8|1
1735275120000|2024-12-27 04:52:00|114101.7|114051.7|114103.1|114053.1|114103.1|114053.1|114101.7|114051.7|4
1735275130000|2024-12-27 04:52:10|114103.6|114053.6|114103.2|114053.2|114103.6|114053.6|114102.2|114052.2|6
1735275140000|2024-12-27 04:52:20|114103.8|114053.8|114103.8|114053.8|114103.8|114053.8|114101.2|114051.2|5
1735275150000|2024-12-27 04:52:30|114103.2|114053.2|114102.8|114052.8|114104.1|114054.1|114102.1|114052.1|6
1735275160000|2024-12-27 04:52:40|114103.1|114053.1|114102.9|114052.9|114103.8|114053.8|114102.9|114052.9|4
1735275170000|2024-12-27 04:52:50|114103|114053|114101.8|114051.8|114103|114053|114101.6|114051.6|5
1735275180000|2024-12-27 04:53:00|114101.6|114051.6|114101.6|114051.6|114101.6|114051.6|114101.6|114051.6|1
1735275190000|2024-12-27 04:53:10|114101.7|114051.7|114103.9|114053.9|114103.9|114053.9|114101.7|114051.7|4
1735275200000|2024-12-27 04:53:20|114103.8|114053.8|114103.8|114053.8|114103.8|114053.8|114103.8|114053.8|1
1735275210000|2024-12-27 04:53:30|114100|114050|114107.8|114057.8|114109.6|114059.6|114100|114050|7
1735275220000|2024-12-27 04:53:40|114107.7|114057.7|114106.3|114056.3|114107.7|114057.7|114106.3|114056.3|5
1735275230000|2024-12-27 04:53:50|114105.6|114055.6|114115.8|114065.8|114121.7|114071.7|114105.6|114055.6|21
1735275240000|2024-12-27 04:54:00|114115.9|114065.9|114116.1|114066.1|114116.1|114066.1|114115.9|114065.9|2
1735275250000|2024-12-27 04:54:10|114113.5|114063.5|114127.3|114077.3|114129.3|114079.3|114113.5|114063.5|51
1735275260000|2024-12-27 04:54:20|114127.2|114077.2|114126.3|114076.3|114127.5|114077.5|114124.4|114074.4|10
1735275270000|2024-12-27 04:54:30|114126.2|114076.2|114126.3|114076.3|114127.1|114077.1|114126.2|114076.2|4
1735275280000|2024-12-27 04:54:40|114126.2|114076.2|114126.3|114076.3|114126.3|114076.3|114126.2|114076.2|2
1735275290000|2024-12-27 04:54:50|114127.7|114077.7|114128.4|114078.4|114128.6|114078.6|114127.7|114077.7|3
1735275300000|2024-12-27 04:55:00|114126.7|114076.7|114128|114078|114129.2|114079.2|114126.7|114076.7|5
1735275310000|2024-12-27 04:55:10|114129.4|114079.4|114127.7|114077.7|114129.4|114079.4|114127.2|114077.2|6
1735275320000|2024-12-27 04:55:20|114127.6|114077.6|114128|114078|114129.4|114079.4|114126.7|114076.7|6
1735275330000|2024-12-27 04:55:30|114128.6|114078.6|114130.1|114080.1|114130.1|114080.1|114125.8|114075.8|9
1735275340000|2024-12-27 04:55:40|114129.9|114079.9|114129.7|114079.7|114129.9|114079.9|114129.7|114079.7|2
1735275350000|2024-12-27 04:55:50|114129.6|114079.6|114129.5|114079.5|114129.6|114079.6|114129.5|114079.5|2
1735275360000|2024-12-27 04:56:00|114129.7|114079.7|114128.9|114078.9|114129.8|114079.8|114128.9|114078.9|3
1735275370000|2024-12-27 04:56:10|114129|114079|114129|114079|114129|114079|114128.9|114078.9|3
1735275380000|2024-12-27 04:56:20|114130|114080|114134|114084|114138.3|114088.3|114130|114080|13
1735275390000|2024-12-27 04:56:30|114131.9|114081.9|114130.1|114080.1|114133.3|114083.3|114127|114077|12
1735275400000|2024-12-27 04:56:40|114131.6|114081.6|114132.3|114082.3|114133|114083|114130.8|114080.8|7
1735275410000|2024-12-27 04:56:50|114132.1|114082.1|114132.1|114082.1|114132.1|114082.1|114132.1|114082.1|1
1735275420000|2024-12-27 04:57:00|114132.2|114082.2|114127.3|114077.3|114132.3|114082.3|114127.3|114077.3|6
1735275440000|2024-12-27 04:57:20|114127.2|114077.2|114127.2|114077.2|114127.2|114077.2|114127.2|114077.2|1
1735275450000|2024-12-27 04:57:30|114127.1|114077.1|114127.5|114077.5|114127.5|114077.5|114127.1|114077.1|2
1735275460000|2024-12-27 04:57:40|114128.2|114078.2|114130.5|114080.5|114130.6|114080.6|114126.6|114076.6|9
1735275480000|2024-12-27 04:58:00|114129.1|114079.1|114129.1|114079.1|114129.1|114079.1|114129.1|114079.1|1
1735275490000|2024-12-27 04:58:10|114129|114079|114127.6|114077.6|114129|114079|114127.4|114077.4|5
1735275500000|2024-12-27 04:58:20|114127.4|114077.4|114127.2|114077.2|114127.4|114077.4|114127.2|114077.2|2
1735275510000|2024-12-27 04:58:30|114125.4|114075.4|114124|114074|114125.4|114075.4|114124|114074|4
1735275520000|2024-12-27 04:58:40|114123.8|114073.8|114123.7|114073.7|114123.8|114073.8|114123.7|114073.7|2
1735275530000|2024-12-27 04:58:50|114123.5|114073.5|114125.5|114075.5|114125.5|114075.5|114122|114072|8
1735275540000|2024-12-27 04:59:00|114124.5|114074.5|114122.1|114072.1|114124.5|114074.5|114122.1|114072.1|2
1735275550000|2024-12-27 04:59:10|114122.2|114072.2|114122.7|114072.7|114122.7|114072.7|114122.2|114072.2|3
1735275560000|2024-12-27 04:59:20|114122.5|114072.5|114122.5|114072.5|114122.8|114072.8|114122.5|114072.5|4
1735275580000|2024-12-27 04:59:40|114119.4|114069.4|114121.9|114071.9|114122.5|114072.5|114119.4|114069.4|6
1735275590000|2024-12-27 04:59:50|114121.2|114071.2|114121.8|114071.8|114121.8|114071.8|114118.1|114068.1|7
1735275600000|2024-12-27 05:00:00|114123.3|114073.3|114129.9|114079.9|114140.9|114090.9|114121.3|114071.3|21
1735275610000|2024-12-27 05:00:10|114132|114082|114131.1|114081.1|114132|114082|114130.1|114080.1|5
1735275620000|2024-12-27 05:00:20|114131|114081|114130.4|114080.4|114131|114081|114130.4|114080.4|2
1735275630000|2024-12-27 05:00:30|114130.2|114080.2|114130.3|114080.3|114132.1|114082.1|114130|114080|6
1735275640000|2024-12-27 05:00:40|114129.9|114079.9|114130.3|114080.3|114130.3|114080.3|114129.2|114079.2|4
1735275650000|2024-12-27 05:00:50|114128.7|114078.7|114127.5|114077.5|114128.7|114078.7|114127.5|114077.5|3
1735275660000|2024-12-27 05:01:00|114126.1|114076.1|114118.9|114068.9|114127.1|114077.1|114118.9|114068.9|17
1735275670000|2024-12-27 05:01:10|114117.1|114067.1|114123.7|114073.7|114132.2|114082.2|114115|114065|16
1735275680000|2024-12-27 05:01:20|114124.4|114074.4|114124.5|114074.5|114135.9|114085.9|114124.4|114074.4|13
1735275690000|2024-12-27 05:01:30|114124.6|114074.6|114126.1|114076.1|114130.3|114080.3|114124.3|114074.3|7
1735275700000|2024-12-27 05:01:40|114126.2|114076.2|114127.4|114077.4|114132.4|114082.4|114126.2|114076.2|7
1735275710000|2024-12-27 05:01:50|114125.9|114075.9|114131.5|114081.5|114133.6|114083.6|114125.9|114075.9|9
1735275720000|2024-12-27 05:02:00|114129.5|114079.5|114133.9|114083.9|114134|114084|114129.5|114079.5|7
1735275730000|2024-12-27 05:02:10|114132.9|114082.9|114127.1|114077.1|114132.9|114082.9|114126.3|114076.3|6
1735275740000|2024-12-27 05:02:20|114127|114077|114127.1|114077.1|114127.8|114077.8|114126.5|114076.5|5
1735275750000|2024-12-27 05:02:30|114127.6|114077.6|114126.7|114076.7|114127.6|114077.6|114125.5|114075.5|7
1735275760000|2024-12-27 05:02:40|114126.8|114076.8|114128.2|114078.2|114128.2|114078.2|114126.8|114076.8|2
1735275770000|2024-12-27 05:02:50|114129.3|114079.3|114127.6|114077.6|114129.3|114079.3|114126.5|114076.5|7
1735275780000|2024-12-27 05:03:00|114127.1|114077.1|114128.3|114078.3|114128.3|114078.3|114127.1|114077.1|2
1735275790000|2024-12-27 05:03:10|114127.1|114077.1|114127.9|114077.9|114127.9|114077.9|114126.3|114076.3|5
1735275800000|2024-12-27 05:03:20|114128.5|114078.5|114129.4|114079.4|114129.4|114079.4|114127.9|114077.9|6
1735275810000|2024-12-27 05:03:30|114127.8|114077.8|114125.3|114075.3|114127.8|114077.8|114125.2|114075.2|6
1735275820000|2024-12-27 05:03:40|114125.5|114075.5|114125.8|114075.8|114125.8|114075.8|114125.5|114075.5|2
1735275830000|2024-12-27 05:03:50|114125.2|114075.2|114123.2|114073.2|114125.2|114075.2|114122.8|114072.8|6
1735275840000|2024-12-27 05:04:00|114123.3|114073.3|114131.9|114081.9|114131.9|114081.9|114123.1|114073.1|11
1735275850000|2024-12-27 05:04:10|114131.2|114081.2|114133.3|114083.3|114140.5|114090.5|114127.6|114077.6|12
1735275860000|2024-12-27 05:04:20|114133.2|114083.2|114131.9|114081.9|114133.2|114083.2|114131.9|114081.9|2
1735275870000|2024-12-27 05:04:30|114135|114085|114128.5|114078.5|114138.4|114088.4|114128.5|114078.5|9
1735275880000|2024-12-27 05:04:40|114128.4|114078.4|114127.9|114077.9|114129.9|114079.9|114126.7|114076.7|6
1735275890000|2024-12-27 05:04:50|114128.6|114078.6|114129.3|114079.3|114129.3|114079.3|114128.6|114078.6|2
1735275900000|2024-12-27 05:05:00|114127.7|114077.7|114123.6|114073.6|114127.7|114077.7|114123.6|114073.6|6
1735275920000|2024-12-27 05:05:20|114123.9|114073.9|114124|114074|114124|114074|114123.3|114073.3|3
1735275930000|2024-12-27 05:05:30|114124.3|114074.3|114124.2|114074.2|114124.4|114074.4|114124.2|114074.2|3
1735275940000|2024-12-27 05:05:40|114124|114074|114124.4|114074.4|114124.5|114074.5|114123.8|114073.8|5
1735275950000|2024-12-27 05:05:50|114123.4|114073.4|114124.2|114074.2|114137.7|114087.7|114121.6|114071.6|14
1735275960000|2024-12-27 05:06:00|114123.9|114073.9|114125.2|114075.2|114125.4|114075.4|114123.9|114073.9|5
1735275970000|2024-12-27 05:06:10|114125.4|114075.4|114126.8|114076.8|114126.8|114076.8|114121.7|114071.7|10
1735275980000|2024-12-27 05:06:20|114125.1|114075.1|114116|114066|114125.3|114075.3|114116|114066|9
1735275990000|2024-12-27 05:06:30|114117.9|114067.9|114114.6|114064.6|114117.9|114067.9|114112.2|114062.2|9
1735276000000|2024-12-27 05:06:40|114114.5|114064.5|114114.4|114064.4|114114.5|114064.5|114114.4|114064.4|2
1735276010000|2024-12-27 05:06:50|114114.3|114064.3|114115.4|114065.4|114115.4|114065.4|114114.2|114064.2|4
1735276020000|2024-12-27 05:07:00|114115.9|114065.9|114115.9|114065.9|114116.1|114066.1|114115.9|114065.9|3
1735276040000|2024-12-27 05:07:20|114115.8|114065.8|114114.2|114064.2|114115.9|114065.9|114113.9|114063.9|5
1735276050000|2024-12-27 05:07:30|114114.3|114064.3|114114.3|114064.3|114114.3|114064.3|114114.3|114064.3|1
1735276060000|2024-12-27 05:07:40|114114.7|114064.7|114115.2|114065.2|114115.2|114065.2|114113.6|114063.6|4
1735276070000|2024-12-27 05:07:50|114115.7|114065.7|114115.2|114065.2|114116.4|114066.4|114115.2|114065.2|6
1735276080000|2024-12-27 05:08:00|114115.4|114065.4|114115.2|114065.2|114115.4|114065.4|114115.2|114065.2|4
1735276090000|2024-12-27 05:08:10|114113.8|114063.8|114114.8|114064.8|114123|114073|114113.6|114063.6|19
1735276100000|2024-12-27 05:08:20|114114.9|114064.9|114112.3|114062.3|114114.9|114064.9|114112.3|114062.3|2
1735276110000|2024-12-27 05:08:30|114112.1|114062.1|114112.7|114062.7|114112.7|114062.7|114110|114060|9
1735276120000|2024-12-27 05:08:40|114112.8|114062.8|114112.7|114062.7|114112.8|114062.8|114112.7|114062.7|2
1735276130000|2024-12-27 05:08:50|114113.1|114063.1|114116|114066|114116.8|114066.8|114112.6|114062.6|8
1735276140000|2024-12-27 05:09:00|114116.2|114066.2|114116.3|114066.3|114116.3|114066.3|114116.1|114066.1|3
1735276150000|2024-12-27 05:09:10|114117.5|114067.5|114124.4|114074.4|114126|114076|114115.2|114065.2|22
1735276160000|2024-12-27 05:09:20|114126.4|114076.4|114128|114078|114129|114079|114126.4|114076.4|8
1735276170000|2024-12-27 05:09:30|114128.5|114078.5|114130.3|114080.3|114133.4|114083.4|114128|114078|6
1735276180000|2024-12-27 05:09:40|114129.9|114079.9|114126.8|114076.8|114129.9|114079.9|114125.6|114075.6|9
1735276190000|2024-12-27 05:09:50|114127.4|114077.4|114129.9|114079.9|114131.5|114081.5|114126.7|114076.7|8
1735276200000|2024-12-27 05:10:00|114128.2|114078.2|114126.6|114076.6|114129.6|114079.6|114126.5|114076.5|7
1735276210000|2024-12-27 05:10:10|114126.7|114076.7|114127.6|114077.6|114129.6|114079.6|114126|114076|10
1735276220000|2024-12-27 05:10:20|114127.9|114077.9|114126.6|114076.6|114132.6|114082.6|114126.6|114076.6|8
1735276230000|2024-12-27 05:10:30|114126.5|114076.5|114126.6|114076.6|114126.6|114076.6|114126.1|114076.1|3
1735276240000|2024-12-27 05:10:40|114128.8|114078.8|114132.8|114082.8|114132.8|114082.8|114126.9|114076.9|4
1735276250000|2024-12-27 05:10:50|114131.2|114081.2|114128|114078|114131.2|114081.2|114127.6|114077.6|7
1735276260000|2024-12-27 05:11:00|114128.1|114078.1|114128.4|114078.4|114128.4|114078.4|114128.1|114078.1|3
1735276270000|2024-12-27 05:11:10|114128.6|114078.6|114130.4|114080.4|114138.6|114088.6|114128.6|114078.6|14
1735276280000|2024-12-27 05:11:20|114128.8|114078.8|114129.9|114079.9|114129.9|114079.9|114128.8|114078.8|5
1735276290000|2024-12-27 05:11:30|114130.1|114080.1|114130.6|114080.6|114130.6|114080.6|114130.1|114080.1|2
1735276300000|2024-12-27 05:11:40|114130.5|114080.5|114140.8|114090.8|114148.2|114098.2|114130.5|114080.5|16
1735276310000|2024-12-27 05:11:50|114140.3|114090.3|114142.4|114092.4|114143.5|114093.5|114138.6|114088.6|11
1735276320000|2024-12-27 05:12:00|114140.9|114090.9|114134|114084|114140.9|114090.9|114133.9|114083.9|14
1735276330000|2024-12-27 05:12:10|114134.5|114084.5|114140.1|114090.1|114141.8|114091.8|114133.4|114083.4|20
1735276340000|2024-12-27 05:12:20|114141|114091|114142.6|114092.6|114145.2|114095.2|114140.2|114090.2|14
1735276350000|2024-12-27 05:12:30|114142.9|114092.9|114141.4|114091.4|114143|114093|114139.6|114089.6|7
1735276360000|2024-12-27 05:12:40|114139.7|114089.7|114135.6|114085.6|114141.5|114091.5|114133.6|114083.6|9
1735276370000|2024-12-27 05:12:50|114135.7|114085.7|114134|114084|114135.9|114085.9|114133.9|114083.9|5
1735276380000|2024-12-27 05:13:00|114136|114086|114135.8|114085.8|114136|114086|114134.5|114084.5|5
1735276390000|2024-12-27 05:13:10|114135.7|114085.7|114139.4|114089.4|114141.3|114091.3|114135.7|114085.7|7
1735276400000|2024-12-27 05:13:20|114139.3|114089.3|114127.4|114077.4|114139.8|114089.8|114126.1|114076.1|31
1735276410000|2024-12-27 05:13:30|114128.9|114078.9|114126.5|114076.5|114128.9|114078.9|114126.5|114076.5|5
1735276420000|2024-12-27 05:13:40|114126.6|114076.6|114128.2|114078.2|114128.2|114078.2|114126.6|114076.6|3
1735276430000|2024-12-27 05:13:50|114128.6|114078.6|114125.7|114075.7|114130.4|114080.4|114125.1|114075.1|9
1735276440000|2024-12-27 05:14:00|114125.8|114075.8|114125.9|114075.9|114125.9|114075.9|114125.8|114075.8|2
1735276450000|2024-12-27 05:14:10|114126|114076|114127.1|114077.1|114129.4|114079.4|114126|114076|6
1735276460000|2024-12-27 05:14:20|114127.3|114077.3|114128.5|114078.5|114130.2|114080.2|114127.3|114077.3|4
1735276470000|2024-12-27 05:14:30|114128.9|114078.9|114128.9|114078.9|114128.9|114078.9|114128.9|114078.9|1
1735276480000|2024-12-27 05:14:40|114128.8|114078.8|114129.4|114079.4|114129.4|114079.4|114128.8|114078.8|4
1735276490000|2024-12-27 05:14:50|114129.3|114079.3|114133.3|114083.3|114133.5|114083.5|114128.3|114078.3|9
1735276500000|2024-12-27 05:15:00|114130.7|114080.7|114130|114080|114130.7|114080.7|114130|114080|3
1735276510000|2024-12-27 05:15:10|114129.4|114079.4|114124.6|114074.6|114129.4|114079.4|114122.6|114072.6|6
1735276520000|2024-12-27 05:15:20|114124.5|114074.5|114124.5|114074.5|114124.5|114074.5|114124.5|114074.5|1
1735276530000|2024-12-27 05:15:30|114124.6|114074.6|114110.2|114060.2|114124.6|114074.6|114110.2|114060.2|16
1735276540000|2024-12-27 05:15:40|114109.5|114059.5|114110.4|114060.4|114110.4|114060.4|114109.5|114059.5|2
1735276550000|2024-12-27 05:15:50|114110.7|114060.7|114110.5|114060.5|114110.7|114060.7|114110.5|114060.5|2
1735276560000|2024-12-27 05:16:00|114111.1|114061.1|114114.1|114064.1|114114.5|114064.5|114111.1|114061.1|5
1735276570000|2024-12-27 05:16:10|114114.9|114064.9|114112.2|114062.2|114114.9|114064.9|114112.2|114062.2|4
1735276580000|2024-12-27 05:16:20|114114.7|114064.7|114115.1|114065.1|114115.1|114065.1|114109.1|114059.1|11
1735276590000|2024-12-27 05:16:30|114115.8|114065.8|114134.2|114084.2|114137.5|114087.5|114115.2|114065.2|14
1735276600000|2024-12-27 05:16:40|114136.7|114086.7|114136.4|114086.4|114136.7|114086.7|114136.4|114086.4|3
1735276610000|2024-12-27 05:16:50|114136.3|114086.3|114136.7|114086.7|114136.7|114086.7|114136.3|114086.3|3
1735276620000|2024-12-27 05:17:00|114136.4|114086.4|114136.8|114086.8|114139.8|114089.8|114133.4|114083.4|11
1735276630000|2024-12-27 05:17:10|114136.5|114086.5|114137.9|114087.9|114137.9|114087.9|114136.5|114086.5|4
1735276640000|2024-12-27 05:17:20|114137.7|114087.7|114138.2|114088.2|114138.7|114088.7|114137.7|114087.7|4
1735276650000|2024-12-27 05:17:30|114138.3|114088.3|114137.3|114087.3|114140.6|114090.6|114136.4|114086.4|10
1735276660000|2024-12-27 05:17:40|114137.4|114087.4|114139.6|114089.6|114139.6|114089.6|114136.6|114086.6|8
1735276670000|2024-12-27 05:17:50|114141.6|114091.6|114137.2|114087.2|114141.6|114091.6|114137.2|114087.2|8
1735276680000|2024-12-27 05:18:00|114138.3|114088.3|114138.5|114088.5|114140.3|114090.3|114137.8|114087.8|8
1735276690000|2024-12-27 05:18:10|114137.7|114087.7|114137.7|114087.7|114137.7|114087.7|114137.7|114087.7|1
1735276700000|2024-12-27 05:18:20|114137.9|114087.9|114137.9|114087.9|114137.9|114087.9|114137.9|114087.9|1
1735276710000|2024-12-27 05:18:30|114136.9|114086.9|114130.4|114080.4|114136.9|114086.9|114127.5|114077.5|7
1735276720000|2024-12-27 05:18:40|114128|114078|114127.2|114077.2|114133.1|114083.1|114127.2|114077.2|10
1735276730000|2024-12-27 05:18:50|114128.5|114078.5|114121.2|114071.2|114131.7|114081.7|114121.2|114071.2|15
1735276740000|2024-12-27 05:19:00|114123.4|114073.4|114128.2|114078.2|114129|114079|114123.4|114073.4|17
1735276750000|2024-12-27 05:19:10|114128.5|114078.5|114127.6|114077.6|114128.5|114078.5|114127.3|114077.3|4
1735276760000|2024-12-27 05:19:20|114127.7|114077.7|114130.8|114080.8|114133.3|114083.3|114127.7|114077.7|6
1735276770000|2024-12-27 05:19:30|114129.7|114079.7|114129.7|114079.7|114129.7|114079.7|114129.7|114079.7|1
1735276780000|2024-12-27 05:19:40|114129.6|114079.6|114128.5|114078.5|114130.5|114080.5|114128.5|114078.5|6
1735276790000|2024-12-27 05:19:50|114128.2|114078.2|114128.6|114078.6|114129.2|114079.2|114127.4|114077.4|7
1735276800000|2024-12-27 05:20:00|114129.3|114079.3|114130.3|114080.3|114130.3|114080.3|114126.8|114076.8|11
1735276810000|2024-12-27 05:20:10|114129.7|114079.7|114126.5|114076.5|114129.9|114079.9|114126.5|114076.5|6
1735276820000|2024-12-27 05:20:20|114129.4|114079.4|114129.8|114079.8|114129.8|114079.8|114129.4|114079.4|3
1735276830000|2024-12-27 05:20:30|114130.3|114080.3|114131.4|114081.4|114131.4|114081.4|114127.8|114077.8|5
1735276840000|2024-12-27 05:20:40|114131.3|114081.3|114128.8|114078.8|114131.4|114081.4|114128.1|114078.1|10
1735276850000|2024-12-27 05:20:50|114128.6|114078.6|114132.7|114082.7|114133.4|114083.4|114127|114077|12
1735276860000|2024-12-27 05:21:00|114128.3|114078.3|114125.1|114075.1|114132.3|114082.3|114125.1|114075.1|11
1735276870000|2024-12-27 05:21:10|114124.5|114074.5|114123.9|114073.9|114124.5|114074.5|114123.8|114073.8|3
1735276880000|2024-12-27 05:21:20|114124.2|114074.2|114127.4|114077.4|114131.8|114081.8|114123.9|114073.9|16
1735276890000|2024-12-27 05:21:30|114126.9|114076.9|114128.5|114078.5|114134.8|114084.8|114126.9|114076.9|18
1735276900000|2024-12-27 05:21:40|114131.8|114081.8|114131.1|114081.1|114133.9|114083.9|114128.8|114078.8|16
1735276910000|2024-12-27 05:21:50|114131.3|114081.3|114130.5|114080.5|114131.4|114081.4|114130.5|114080.5|4
1735276920000|2024-12-27 05:22:00|114131.4|114081.4|114126.4|114076.4|114134.3|114084.3|114126.4|114076.4|8
1735276930000|2024-12-27 05:22:10|114126.5|114076.5|114123|114073|114127.1|114077.1|114122.6|114072.6|12
1735276940000|2024-12-27 05:22:20|114121.7|114071.7|114121.9|114071.9|114128.9|114078.9|114120.6|114070.6|14
1735276950000|2024-12-27 05:22:30|114122|114072|114124.1|114074.1|114128.6|114078.6|114120.1|114070.1|14
1735276960000|2024-12-27 05:22:40|114122.2|114072.2|114109.6|114059.6|114124.6|114074.6|114109.5|114059.5|18
1735276970000|2024-12-27 05:22:50|114107|114057|114107.8|114057.8|114109.1|114059.1|114106.2|114056.2|5
1735276980000|2024-12-27 05:23:00|114107.5|114057.5|114102.9|114052.9|114107.8|114057.8|114102.9|114052.9|6
1735276990000|2024-12-27 05:23:10|114105.7|114055.7|114105.9|114055.9|114108.7|114058.7|114105.7|114055.7|8
1735277000000|2024-12-27 05:23:20|114102.4|114052.4|114103.5|114053.5|114103.5|114053.5|114101.9|114051.9|6
1735277010000|2024-12-27 05:23:30|114103.4|114053.4|114103.5|114053.5|114103.7|114053.7|114103.4|114053.4|4
1735277020000|2024-12-27 05:23:40|114103.4|114053.4|114102.9|114052.9|114103.5|114053.5|114102.6|114052.6|7
1735277030000|2024-12-27 05:23:50|114102.6|114052.6|114105|114055|114105|114055|114102.6|114052.6|4
1735277040000|2024-12-27 05:24:00|114105.2|114055.2|114106.9|114056.9|114108.7|114058.7|114105.2|114055.2|5
1735277050000|2024-12-27 05:24:10|114107|114057|114106.2|114056.2|114107|114057|114106.2|114056.2|4
1735277060000|2024-12-27 05:24:20|114106.4|114056.4|114105.9|114055.9|114106.4|114056.4|114105.9|114055.9|2
1735277070000|2024-12-27 05:24:30|114105.4|114055.4|114106.6|114056.6|114106.6|114056.6|114105.4|114055.4|4
1735277080000|2024-12-27 05:24:40|114106.7|114056.7|114105.5|114055.5|114106.7|114056.7|114105.5|114055.5|4
1735277090000|2024-12-27 05:24:50|114105.4|114055.4|114105.4|114055.4|114105.4|114055.4|114105.4|114055.4|1
1735277100000|2024-12-27 05:25:00|114105.3|114055.3|114104.8|114054.8|114105.3|114055.3|114104.8|114054.8|2
1735277110000|2024-12-27 05:25:10|114105.4|114055.4|114105.3|114055.3|114105.4|114055.4|114105.3|114055.3|2
1735277120000|2024-12-27 05:25:20|114105.4|114055.4|114098.9|114048.9|114105.4|114055.4|114098.9|114048.9|7
1735277130000|2024-12-27 05:25:30|114099.3|114049.3|114098.9|114048.9|114107.9|114057.9|114096.8|114046.8|23
1735277140000|2024-12-27 05:25:40|114099.2|114049.2|114095.2|114045.2|114099.2|114049.2|114095|114045|5
1735277150000|2024-12-27 05:25:50|114095.1|114045.1|114095.1|114045.1|114095.1|114045.1|114095.1|114045.1|1
1735277160000|2024-12-27 05:26:00|114096.6|114046.6|114096.9|114046.9|114099.4|114049.4|114096.6|114046.6|11
1735277170000|2024-12-27 05:26:10|114097.2|114047.2|114098.6|114048.6|114101|114051|114097.2|114047.2|16
1735277180000|2024-12-27 05:26:20|114097.2|114047.2|114101.9|114051.9|114101.9|114051.9|114096.8|114046.8|12
1735277190000|2024-12-27 05:26:30|114098.6|114048.6|114105.4|114055.4|114105.8|114055.8|114098.6|114048.6|6
1735277200000|2024-12-27 05:26:40|114103.5|114053.5|114100.1|114050.1|114103.5|114053.5|114100.1|114050.1|4
1735277210000|2024-12-27 05:26:50|114100|114050|114100.2|114050.2|114100.2|114050.2|114099.9|114049.9|5
1735277220000|2024-12-27 05:27:00|114100.1|114050.1|114103.3|114053.3|114104.7|114054.7|114100.1|114050.1|7
1735277230000|2024-12-27 05:27:10|114103|114053|114103.3|114053.3|114103.3|114053.3|114103|114053|2
1735277240000|2024-12-27 05:27:20|114103.2|114053.2|114105.2|114055.2|114105.4|114055.4|114103.2|114053.2|6
1735277250000|2024-12-27 05:27:30|114105.1|114055.1|114107.1|114057.1|114108.1|114058.1|114104.9|114054.9|7
1735277260000|2024-12-27 05:27:40|114107.3|114057.3|114106.2|114056.2|114107.3|114057.3|114104.8|114054.8|6
1735277270000|2024-12-27 05:27:50|114105.9|114055.9|114105.8|114055.8|114106.2|114056.2|114105.7|114055.7|4
1735277280000|2024-12-27 05:28:00|114105.3|114055.3|114097.7|114047.7|114106.3|114056.3|114095.7|114045.7|12
1735277290000|2024-12-27 05:28:10|114097.9|114047.9|114098.1|114048.1|114098.1|114048.1|114097.8|114047.8|4
1735277300000|2024-12-27 05:28:20|114097.8|114047.8|114105.5|114055.5|114105.5|114055.5|114096.1|114046.1|9
1735277310000|2024-12-27 05:28:30|114106.6|114056.6|114098.3|114048.3|114106.6|114056.6|114098.1|114048.1|8
1735277320000|2024-12-27 05:28:40|114098.1|114048.1|114098.4|114048.4|114098.4|114048.4|114098.1|114048.1|2
1735277330000|2024-12-27 05:28:50|114098.2|114048.2|114102.2|114052.2|114106.1|114056.1|114098|114048|15
1735277340000|2024-12-27 05:29:00|114102.7|114052.7|114099.4|114049.4|114102.7|114052.7|114098.9|114048.9|8
1735277350000|2024-12-27 05:29:10|114099.7|114049.7|114102|114052|114102|114052|114098.8|114048.8|4
1735277360000|2024-12-27 05:29:20|114102.3|114052.3|114099.5|114049.5|114102.3|114052.3|114099.2|114049.2|6
1735277370000|2024-12-27 05:29:30|114102.6|114052.6|114100.4|114050.4|114103.4|114053.4|114098.4|114048.4|18
1735277380000|2024-12-27 05:29:40|114100.2|114050.2|114099|114049|114100.2|114050.2|114099|114049|2
1735277390000|2024-12-27 05:29:50|114098.9|114048.9|114098.8|114048.8|114098.9|114048.9|114098.8|114048.8|2
1735277400000|2024-12-27 05:30:00|114099.1|114049.1|114101.3|114051.3|114107.2|114057.2|114095.7|114045.7|26
1735277410000|2024-12-27 05:30:10|114104.1|114054.1|114102|114052|114106.7|114056.7|114098.4|114048.4|24
1735277420000|2024-12-27 05:30:20|114099.3|114049.3|114107.1|114057.1|114116|114066|114099.3|114049.3|42
1735277430000|2024-12-27 05:30:30|114106.9|114056.9|114108.4|114058.4|114108.4|114058.4|114105.6|114055.6|10
1735277440000|2024-12-27 05:30:40|114108.5|114058.5|114128.5|114078.5|114132.7|114082.7|114106.8|114056.8|32
1735277450000|2024-12-27 05:30:50|114130.9|114080.9|114130.1|114080.1|114133.2|114083.2|114122.9|114072.9|38
1735277460000|2024-12-27 05:31:00|114132.6|114082.6|114134|114084|114134|114084|114128.4|114078.4|43
1735277470000|2024-12-27 05:31:10|114130.7|114080.7|114133.3|114083.3|114134.1|114084.1|114129|114079|15
1735277480000|2024-12-27 05:31:20|114131.9|114081.9|114137.5|114087.5|114139.4|114089.4|114131.1|114081.1|19
1735277490000|2024-12-27 05:31:30|114133.7|114083.7|114134.4|114084.4|114143.9|114093.9|114129.4|114079.4|24
1735277500000|2024-12-27 05:31:40|114134.7|114084.7|114134.6|114084.6|114134.9|114084.9|114128.8|114078.8|16
1735277510000|2024-12-27 05:31:50|114135.5|114085.5|114132.2|114082.2|114139.7|114089.7|114132.2|114082.2|12
1735277520000|2024-12-27 05:32:00|114129.3|114079.3|114129.1|114079.1|114133.7|114083.7|114128.6|114078.6|13
1735277530000|2024-12-27 05:32:10|114129.4|114079.4|114130|114080|114132.1|114082.1|114126.6|114076.6|12
1735277540000|2024-12-27 05:32:20|114128.9|114078.9|114128.8|114078.8|114130.1|114080.1|114126|114076|14
1735277550000|2024-12-27 05:32:30|114128.7|114078.7|114133.9|114083.9|114137.2|114087.2|114125.5|114075.5|21
1735277560000|2024-12-27 05:32:40|114132.6|114082.6|114120.7|114070.7|114132.6|114082.6|114120.7|114070.7|19
1735277570000|2024-12-27 05:32:50|114122.2|114072.2|114106.8|114056.8|114122.2|114072.2|114106.8|114056.8|18
1735277580000|2024-12-27 05:33:00|114105.9|114055.9|114106.5|114056.5|114108.6|114058.6|114105.9|114055.9|8
1735277590000|2024-12-27 05:33:10|114106.9|114056.9|114106.4|114056.4|114106.9|114056.9|114106.4|114056.4|2
1735277600000|2024-12-27 05:33:20|114104|114054|114104|114054|114106.3|114056.3|114103.7|114053.7|4
1735277610000|2024-12-27 05:33:30|114104.1|114054.1|114106.5|114056.5|114106.5|114056.5|114103.7|114053.7|3
1735277620000|2024-12-27 05:33:40|114104.1|114054.1|114103.8|114053.8|114104.1|114054.1|114102.1|114052.1|6
1735277630000|2024-12-27 05:33:50|114104.7|114054.7|114110.6|114060.6|114111.5|114061.5|114101.5|114051.5|17
1735277640000|2024-12-27 05:34:00|114111.1|114061.1|114110.6|114060.6|114111.1|114061.1|114110.5|114060.5|3
1735277650000|2024-12-27 05:34:10|114110.3|114060.3|114103.5|114053.5|114110.3|114060.3|114103.3|114053.3|6
1735277670000|2024-12-27 05:34:30|114103.6|114053.6|114107.1|114057.1|114108.4|114058.4|114103.6|114053.6|4
1735277680000|2024-12-27 05:34:40|114107.2|114057.2|114107.2|114057.2|114107.2|114057.2|114107.2|114057.2|1
1735277690000|2024-12-27 05:34:50|114107|114057|114106.9|114056.9|114107|114057|114106.9|114056.9|2
1735277700000|2024-12-27 05:35:00|114103.1|114053.1|114104.6|114054.6|114107.1|114057.1|114103.1|114053.1|5
1735277720000|2024-12-27 05:35:20|114104.8|114054.8|114109.6|114059.6|114109.6|114059.6|114104.6|114054.6|8
1735277730000|2024-12-27 05:35:30|114109.9|114059.9|114109.9|114059.9|114109.9|114059.9|114109.9|114059.9|1
1735277740000|2024-12-27 05:35:40|114109.8|114059.8|114109.9|114059.9|114109.9|114059.9|114109.8|114059.8|2
1735277750000|2024-12-27 05:35:50|114107.5|114057.5|114107.5|114057.5|114110|114060|114107.5|114057.5|5
1735277760000|2024-12-27 05:36:00|114110.4|114060.4|114111.6|114061.6|114114.1|114064.1|114108.6|114058.6|13
1735277770000|2024-12-27 05:36:10|114111.2|114061.2|114107.5|114057.5|114111.6|114061.6|114107.5|114057.5|9
1735277780000|2024-12-27 05:36:20|114108.5|114058.5|114107.7|114057.7|114114.7|114064.7|114105.1|114055.1|21
1735277790000|2024-12-27 05:36:30|114108.7|114058.7|114107.9|114057.9|114108.7|114058.7|114107.9|114057.9|5
1735277800000|2024-12-27 05:36:40|114105.9|114055.9|114106.8|114056.8|114107.2|114057.2|114104.8|114054.8|7
1735277810000|2024-12-27 05:36:50|114107|114057|114106.9|114056.9|114107|114057|114106.4|114056.4|3
1735277820000|2024-12-27 05:37:00|114107.1|114057.1|114107.2|114057.2|114107.2|114057.2|114107.1|114057.1|2
1735277830000|2024-12-27 05:37:10|114107.3|114057.3|114107.3|114057.3|114107.3|114057.3|114107.3|114057.3|1
1735277840000|2024-12-27 05:37:20|114106.6|114056.6|114107.4|114057.4|114107.4|114057.4|114102.9|114052.9|9
1735277850000|2024-12-27 05:37:30|114104.8|114054.8|114103.3|114053.3|114104.8|114054.8|114101.2|114051.2|5
1735277860000|2024-12-27 05:37:40|114103.4|114053.4|114104.4|114054.4|114104.4|114054.4|114101.2|114051.2|9
1735277870000|2024-12-27 05:37:50|114104.2|114054.2|114104.9|114054.9|114104.9|114054.9|114104.2|114054.2|4
1735277880000|2024-12-27 05:38:00|114105|114055|114104.7|114054.7|114105|114055|114104.7|114054.7|4
1735277890000|2024-12-27 05:38:10|114105.5|114055.5|114103.8|114053.8|114105.5|114055.5|114103.8|114053.8|2
1735277900000|2024-12-27 05:38:20|114104.7|114054.7|114125.4|114075.4|114127.7|114077.7|114103.9|114053.9|24
1735277910000|2024-12-27 05:38:30|114126.4|114076.4|114126|114076|114128.9|114078.9|114124.9|114074.9|7
1735277920000|2024-12-27 05:38:40|114126.4|114076.4|114127.1|114077.1|114130|114080|114126.1|114076.1|12
1735277930000|2024-12-27 05:38:50|114126.8|114076.8|114131.5|114081.5|114132|114082|114126.8|114076.8|9
1735277940000|2024-12-27 05:39:00|114129.9|114079.9|114132.2|114082.2|114132.9|114082.9|114129.1|114079.1|15
1735277950000|2024-12-27 05:39:10|114132.1|114082.1|114131.2|114081.2|114132.1|114082.1|114131.2|114081.2|4
1735277960000|2024-12-27 05:39:20|114131.3|114081.3|114131.3|114081.3|114131.3|114081.3|114131.3|114081.3|1
1735277970000|2024-12-27 05:39:30|114130.4|114080.4|114129.3|114079.3|114130.9|114080.9|114129.3|114079.3|5
1735277980000|2024-12-27 05:39:40|114129.1|114079.1|114129.3|114079.3|114129.6|114079.6|114129.1|114079.1|4
1735278000000|2024-12-27 05:40:00|114128.7|114078.7|114129.5|114079.5|114130.1|114080.1|114125.3|114075.3|8
1735278010000|2024-12-27 05:40:10|114129.3|114079.3|114127.2|114077.2|114130.7|114080.7|114126.9|114076.9|6
1735278020000|2024-12-27 05:40:20|114126.6|114076.6|114129.7|114079.7|114130.1|114080.1|114126.6|114076.6|6
1735278030000|2024-12-27 05:40:30|114131.2|114081.2|114131.2|114081.2|114131.2|114081.2|114131.2|114081.2|1
1735278040000|2024-12-27 05:40:40|114130|114080|114131.2|114081.2|114132.1|114082.1|114130|114080|3
1735278050000|2024-12-27 05:40:50|114131.7|114081.7|114132.1|114082.1|114132.1|114082.1|114127.9|114077.9|7
1735278060000|2024-12-27 05:41:00|114132.2|114082.2|114133.1|114083.1|114133.1|114083.1|114131.6|114081.6|3
1735278070000|2024-12-27 05:41:10|114133.9|114083.9|114134.7|114084.7|114134.7|114084.7|114130.8|114080.8|9
1735278080000|2024-12-27 05:41:20|114130.9|114080.9|114131.5|114081.5|114132.1|114082.1|114128|114078|11
1735278090000|2024-12-27 05:41:30|114128.1|114078.1|114131.6|114081.6|114131.6|114081.6|114127.9|114077.9|9
1735278100000|2024-12-27 05:41:40|114131.4|114081.4|114131|114081|114131.6|114081.6|114131|114081|4
1735278110000|2024-12-27 05:41:50|114130.7|114080.7|114129.2|114079.2|114130.7|114080.7|114126.1|114076.1|5
1735278120000|2024-12-27 05:42:00|114129.8|114079.8|114126.9|114076.9|114130.4|114080.4|114126.2|114076.2|10
1735278130000|2024-12-27 05:42:10|114126.3|114076.3|114128.6|114078.6|114129.8|114079.8|114125.7|114075.7|13
1735278140000|2024-12-27 05:42:20|114128.1|114078.1|114129.4|114079.4|114129.6|114079.6|114128.1|114078.1|5
1735278150000|2024-12-27 05:42:30|114129.8|114079.8|114129|114079|114130.3|114080.3|114128.9|114078.9|5
1735278160000|2024-12-27 05:42:40|114128.8|114078.8|114124.7|114074.7|114128.8|114078.8|114119.7|114069.7|11
1735278170000|2024-12-27 05:42:50|114123|114073|114112.6|114062.6|114127.6|114077.6|114112.6|114062.6|33
1735278180000|2024-12-27 05:43:00|114111.6|114061.6|114107.5|114057.5|114111.6|114061.6|114107|114057|8
1735278190000|2024-12-27 05:43:10|114107.4|114057.4|114109.6|114059.6|114109.6|114059.6|114107.4|114057.4|4
1735278200000|2024-12-27 05:43:20|114109.8|114059.8|114108.1|114058.1|114109.8|114059.8|114108.1|114058.1|3
1735278210000|2024-12-27 05:43:30|114107.1|114057.1|114107|114057|114107.1|114057.1|114103.5|114053.5|6
1735278220000|2024-12-27 05:43:40|114109.9|114059.9|114108.8|114058.8|114110.8|114060.8|114107.8|114057.8|5
1735278230000|2024-12-27 05:43:50|114108.6|114058.6|114104.2|114054.2|114108.6|114058.6|114104.2|114054.2|9
1735278240000|2024-12-27 05:44:00|114106.7|114056.7|114105.5|114055.5|114108.9|114058.9|114105.2|114055.2|9
1735278250000|2024-12-27 05:44:10|114105.4|114055.4|114105.9|114055.9|114106.8|114056.8|114105.4|114055.4|3
1735278260000|2024-12-27 05:44:20|114103.6|114053.6|114102.4|114052.4|114104.2|114054.2|114101.5|114051.5|9
1735278270000|2024-12-27 05:44:30|114102|114052|114098.8|114048.8|114102|114052|114098.2|114048.2|5
1735278280000|2024-12-27 05:44:40|114098.7|114048.7|114098.8|114048.8|114098.8|114048.8|114098.7|114048.7|2
1735278290000|2024-12-27 05:44:50|114098.5|114048.5|114098.7|114048.7|114098.7|114048.7|114098.5|114048.5|2
1735278300000|2024-12-27 05:45:00|114101.4|114051.4|114103.3|114053.3|114103.4|114053.4|114101.4|114051.4|7
1735278310000|2024-12-27 05:45:10|114099.1|114049.1|114095.8|114045.8|114100.6|114050.6|114095.7|114045.7|16
1735278320000|2024-12-27 05:45:20|114095.6|114045.6|114095.1|114045.1|114095.6|114045.6|114095.1|114045.1|2
1735278330000|2024-12-27 05:45:30|114095|114045|114095|114045|114095|114045|114094.4|114044.4|4
1735278340000|2024-12-27 05:45:40|114095.4|114045.4|114099.8|114049.8|114099.8|114049.8|114093.5|114043.5|20
1735278350000|2024-12-27 05:45:50|114097.1|114047.1|114095.9|114045.9|114098.4|114048.4|114095.8|114045.8|5
1735278360000|2024-12-27 05:46:00|114096|114046|114096.8|114046.8|114097.7|114047.7|114096|114046|5
1735278370000|2024-12-27 05:46:10|114096.9|114046.9|114096.9|114046.9|114096.9|114046.9|114096.9|114046.9|1
1735278380000|2024-12-27 05:46:20|114098.1|114048.1|114100.5|114050.5|114100.5|114050.5|114098.1|114048.1|2
1735278390000|2024-12-27 05:46:30|114101.8|114051.8|114100.2|114050.2|114102.4|114052.4|114097.9|114047.9|10
1735278400000|2024-12-27 05:46:40|114100.5|114050.5|114103.5|114053.5|114103.5|114053.5|114100.5|114050.5|5
1735278410000|2024-12-27 05:46:50|114105.9|114055.9|114104.6|114054.6|114105.9|114055.9|114101.8|114051.8|12
1735278420000|2024-12-27 05:47:00|114104.7|114054.7|114117.9|114067.9|114123.4|114073.4|114104.6|114054.6|21
1735278430000|2024-12-27 05:47:10|114115.2|114065.2|114116.3|114066.3|114117.1|114067.1|114115|114065|10
1735278440000|2024-12-27 05:47:20|114116.4|114066.4|114114.5|114064.5|114118.4|114068.4|114114.5|114064.5|15
1735278450000|2024-12-27 05:47:30|114111.7|114061.7|114107.8|114057.8|114111.7|114061.7|114106.9|114056.9|6
1735278460000|2024-12-27 05:47:40|114107.5|114057.5|114102.8|114052.8|114107.5|114057.5|114102.8|114052.8|4
1735278470000|2024-12-27 05:47:50|114102.9|114052.9|114104.1|114054.1|114104.1|114054.1|114102.8|114052.8|3
1735278480000|2024-12-27 05:48:00|114103.5|114053.5|114103.5|114053.5|114103.5|114053.5|114103.5|114053.5|1
1735278490000|2024-12-27 05:48:10|114103.6|114053.6|114109.7|114059.7|114112.4|114062.4|114103.6|114053.6|8
1735278500000|2024-12-27 05:48:20|114108.9|114058.9|114110.5|114060.5|114110.5|114060.5|114106.7|114056.7|10
1735278510000|2024-12-27 05:48:30|114114.1|114064.1|114121.6|114071.6|114122.5|114072.5|114114.1|114064.1|13
1735278520000|2024-12-27 05:48:40|114120.1|114070.1|114125.8|114075.8|114125.8|114075.8|114120.1|114070.1|8
1735278530000|2024-12-27 05:48:50|114127.2|114077.2|114125.5|114075.5|114127.2|114077.2|114123.2|114073.2|8
1735278540000|2024-12-27 05:49:00|114123.1|114073.1|114123.3|114073.3|114126.5|114076.5|114120.2|114070.2|35
1735278550000|2024-12-27 05:49:10|114123.2|114073.2|114123.8|114073.8|114123.8|114073.8|114122.6|114072.6|4
1735278560000|2024-12-27 05:49:20|114123.7|114073.7|114123.8|114073.8|114123.8|114073.8|114123.7|114073.7|2
1735278570000|2024-12-27 05:49:30|114123.9|114073.9|114123.5|114073.5|114124.1|114074.1|114122.3|114072.3|5
1735278580000|2024-12-27 05:49:40|114123.2|114073.2|114125.6|114075.6|114126|114076|114123.2|114073.2|6
1735278590000|2024-12-27 05:49:50|114125.7|114075.7|114122|114072|114126.6|114076.6|114122|114072|5
1735278600000|2024-12-27 05:50:00|114122.1|114072.1|114122|114072|114122.1|114072.1|114122|114072|2
1735278610000|2024-12-27 05:50:10|114121.5|114071.5|114114.2|114064.2|114121.9|114071.9|114114.2|114064.2|10
1735278620000|2024-12-27 05:50:20|114111.3|114061.3|114111.7|114061.7|114114.3|114064.3|114111|114061|7
1735278630000|2024-12-27 05:50:30|114111.8|114061.8|114110.6|114060.6|114111.8|114061.8|114110.6|114060.6|2
1735278640000|2024-12-27 05:50:40|114110.7|114060.7|114106.8|114056.8|114110.7|114060.7|114105.7|114055.7|7
1735278650000|2024-12-27 05:50:50|114109.3|114059.3|114106.6|114056.6|114109.3|114059.3|114106.5|114056.5|5
1735278660000|2024-12-27 05:51:00|114106.2|114056.2|114111.1|114061.1|114111.1|114061.1|114106.2|114056.2|11
1735278670000|2024-12-27 05:51:10|114110.6|114060.6|114105.1|114055.1|114110.6|114060.6|114105.1|114055.1|5
1735278680000|2024-12-27 05:51:20|114104.3|114054.3|114100.2|114050.2|114104.3|114054.3|114100.2|114050.2|5
1735278690000|2024-12-27 05:51:30|114100.7|114050.7|114100.2|114050.2|114101|114051|114100.2|114050.2|3
1735278700000|2024-12-27 05:51:40|114100.3|114050.3|114104.4|114054.4|114104.6|114054.6|114100.3|114050.3|5
1735278710000|2024-12-27 05:51:50|114104.3|114054.3|114103.6|114053.6|114104.3|114054.3|114103.6|114053.6|3
1735278720000|2024-12-27 05:52:00|114104.3|114054.3|114105.4|114055.4|114107.1|114057.1|114103.4|114053.4|9
1735278730000|2024-12-27 05:52:10|114104.9|114054.9|114104.6|114054.6|114105.1|114055.1|114104.6|114054.6|4
1735278740000|2024-12-27 05:52:20|114105.1|114055.1|114105.1|114055.1|114105.1|114055.1|114105.1|114055.1|1
1735278750000|2024-12-27 05:52:30|114105.6|114055.6|114101.4|114051.4|114105.6|114055.6|114101.4|114051.4|5
1735278760000|2024-12-27 05:52:40|114099.9|114049.9|114125|114075|114127|114077|114099.9|114049.9|22
1735278770000|2024-12-27 05:52:50|114125.1|114075.1|114125.5|114075.5|114125.9|114075.9|114124.7|114074.7|4
1735278780000|2024-12-27 05:53:00|114125|114075|114123.1|114073.1|114130.1|114080.1|114123.1|114073.1|8
1735278790000|2024-12-27 05:53:10|114121.6|114071.6|114110.1|114060.1|114121.6|114071.6|114110.1|114060.1|15
1735278800000|2024-12-27 05:53:20|114110|114060|114101.4|114051.4|114110|114060|114101.1|114051.1|9
1735278810000|2024-12-27 05:53:30|114101.9|114051.9|114101|114051|114101.9|114051.9|114100.5|114050.5|4
1735278830000|2024-12-27 05:53:50|114100.9|114050.9|114098.9|114048.9|114101.2|114051.2|114098.5|114048.5|5
1735278840000|2024-12-27 05:54:00|114098.8|114048.8|114099.9|114049.9|114099.9|114049.9|114098.8|114048.8|5
1735278850000|2024-12-27 05:54:10|114100.3|114050.3|114099.6|114049.6|114100.3|114050.3|114099.6|114049.6|2
1735278860000|2024-12-27 05:54:20|114100.9|114050.9|114103|114053|114103|114053|114100.9|114050.9|5
1735278870000|2024-12-27 05:54:30|114102.9|114052.9|114102.5|114052.5|114103.5|114053.5|114102.5|114052.5|3
1735278880000|2024-12-27 05:54:40|114102|114052|114096.7|114046.7|114102|114052|114096.5|114046.5|10
1735278890000|2024-12-27 05:54:50|114096.6|114046.6|114097.8|114047.8|114098.9|114048.9|114096.6|114046.6|4
1735278900000|2024-12-27 05:55:00|114097.1|114047.1|114098.7|114048.7|114118.7|114068.7|114096|114046|16
1735278910000|2024-12-27 05:55:10|114099.3|114049.3|114093|114043|114099.3|114049.3|114093|114043|5
1735278920000|2024-12-27 05:55:20|114095.5|114045.5|114094.6|114044.6|114102.2|114052.2|114094.5|114044.5|9
1735278930000|2024-12-27 05:55:30|114097.3|114047.3|114101.7|114051.7|114101.7|114051.7|114097.3|114047.3|6
1735278940000|2024-12-27 05:55:40|114101.5|114051.5|114099.9|114049.9|114101.5|114051.5|114096.6|114046.6|10
1735278960000|2024-12-27 05:56:00|114098.6|114048.6|114100.2|114050.2|114108.5|114058.5|114098.6|114048.6|13
1735278970000|2024-12-27 05:56:10|114099.6|114049.6|114099.8|114049.8|114099.9|114049.9|114099.6|114049.6|4
1735278990000|2024-12-27 05:56:30|114097.8|114047.8|114099.2|114049.2|114100.6|114050.6|114096.1|114046.1|15
1735279000000|2024-12-27 05:56:40|114098.9|114048.9|114099.2|114049.2|114102.2|114052.2|114097.9|114047.9|8
1735279010000|2024-12-27 05:56:50|114099|114049|114102.9|114052.9|114102.9|114052.9|114098.7|114048.7|7
1735279020000|2024-12-27 05:57:00|114103.7|114053.7|114104.2|114054.2|114104.7|114054.7|114100.8|114050.8|11
1735279030000|2024-12-27 05:57:10|114104.7|114054.7|114105.5|114055.5|114105.5|114055.5|114104.7|114054.7|4
1735279040000|2024-12-27 05:57:20|114105.6|114055.6|114103.3|114053.3|114105.7|114055.7|114097.8|114047.8|7
1735279050000|2024-12-27 05:57:30|114103|114053|114102.8|114052.8|114103.8|114053.8|114102.1|114052.1|5
1735279060000|2024-12-27 05:57:40|114102.5|114052.5|114103.1|114053.1|114103.4|114053.4|114102.5|114052.5|6
1735279070000|2024-12-27 05:57:50|114102.8|114052.8|114101.8|114051.8|114105.8|114055.8|114101.8|114051.8|7
1735279080000|2024-12-27 05:58:00|114100.4|114050.4|114115.7|114065.7|114117.6|114067.6|114099.7|114049.7|11
1735279090000|2024-12-27 05:58:10|114118|114068|114114|114064|114120.8|114070.8|114113.8|114063.8|12
1735279100000|2024-12-27 05:58:20|114113.9|114063.9|114114.2|114064.2|114114.7|114064.7|114113|114063|5
1735279110000|2024-12-27 05:58:30|114113.4|114063.4|114113.7|114063.7|114113.7|114063.7|114108.9|114058.9|8
1735279120000|2024-12-27 05:58:40|114115.1|114065.1|114120.1|114070.1|114121.2|114071.2|114115.1|114065.1|16
1735279130000|2024-12-27 05:58:50|114119.1|114069.1|114133.1|114083.1|114133.1|114083.1|114119.1|114069.1|14
1735279140000|2024-12-27 05:59:00|114133|114083|114131.4|114081.4|114133|114083|114127.5|114077.5|6
1735279150000|2024-12-27 05:59:10|114131.5|114081.5|114132.9|114082.9|114133.3|114083.3|114131.5|114081.5|6
1735279160000|2024-12-27 05:59:20|114129.8|114079.8|114131|114081|114133.3|114083.3|114129.4|114079.4|9
1735279170000|2024-12-27 05:59:30|114128.9|114078.9|114128.8|114078.8|114128.9|114078.9|114128.8|114078.8|2
1735279180000|2024-12-27 05:59:40|114128.6|114078.6|114128.7|114078.7|114131.1|114081.1|114128.5|114078.5|6
1735279190000|2024-12-27 05:59:50|114130.1|114080.1|114123.2|114073.2|114130.4|114080.4|114122.9|114072.9|11
1735279200000|2024-12-27 06:00:00|114125|114075|114127.3|114077.3|114130.5|114080.5|114125|114075|18
1735279210000|2024-12-27 06:00:10|114125.8|114075.8|114127.2|114077.2|114127.4|114077.4|114125.8|114075.8|4
1735279220000|2024-12-27 06:00:20|114126.7|114076.7|114126.4|114076.4|114126.7|114076.7|114126.4|114076.4|4
1735279230000|2024-12-27 06:00:30|114126.6|114076.6|114126.6|114076.6|114126.6|114076.6|114126.6|114076.6|1
1735279240000|2024-12-27 06:00:40|114127|114077|114128|114078|114131.3|114081.3|114126.6|114076.6|8
1735279250000|2024-12-27 06:00:50|114128.7|114078.7|114141.2|114091.2|114141.2|114091.2|114128.6|114078.6|6
1735279260000|2024-12-27 06:01:00|114141.8|114091.8|114139.5|114089.5|114142.1|114092.1|114136.5|114086.5|10
1735279270000|2024-12-27 06:01:10|114140.4|114090.4|114140.5|114090.5|114140.5|114090.5|114136.1|114086.1|7
1735279280000|2024-12-27 06:01:20|114136.9|114086.9|114130.7|114080.7|114136.9|114086.9|114129.9|114079.9|11
1735279290000|2024-12-27 06:01:30|114130.3|114080.3|114118.5|114068.5|114131.7|114081.7|114118.5|114068.5|16
1735279300000|2024-12-27 06:01:40|114117.7|114067.7|114115.2|114065.2|114117.7|114067.7|114110.4|114060.4|10
1735279310000|2024-12-27 06:01:50|114112.7|114062.7|114114.2|114064.2|114114.2|114064.2|114111.1|114061.1|7
1735279320000|2024-12-27 06:02:00|114113.4|114063.4|114112.3|114062.3|114113.6|114063.6|114108|114058|14
1735279330000|2024-12-27 06:02:10|114112.5|114062.5|114131.6|114081.6|114131.6|114081.6|114112.4|114062.4|5
1735279340000|2024-12-27 06:02:20|114127.6|114077.6|114128.1|114078.1|114128.8|114078.8|114125.5|114075.5|10
1735279350000|2024-12-27 06:02:30|114126.6|114076.6|114124.3|114074.3|114126.6|114076.6|114124.1|114074.1|8
1735279360000|2024-12-27 06:02:40|114123.7|114073.7|114123.7|114073.7|114124.5|114074.5|114123.7|114073.7|6
1735279370000|2024-12-27 06:02:50|114122.1|114072.1|114116.7|114066.7|114122.1|114072.1|114115.5|114065.5|9
1735279380000|2024-12-27 06:03:00|114116.4|114066.4|114112.6|114062.6|114116.4|114066.4|114112.3|114062.3|7
1735279390000|2024-12-27 06:03:10|114109.9|114059.9|114111|114061|114111|114061|114109.6|114059.6|5
1735279400000|2024-12-27 06:03:20|114112.9|114062.9|114111.7|114061.7|114112.9|114062.9|114111.7|114061.7|5
1735279410000|2024-12-27 06:03:30|114111.6|114061.6|114113.3|114063.3|114113.3|114063.3|114111.6|114061.6|3
1735279420000|2024-12-27 06:03:40|114112.7|114062.7|114114.6|114064.6|114115.3|114065.3|114112.7|114062.7|5
1735279430000|2024-12-27 06:03:50|114114.8|114064.8|114091.4|114041.4|114116.7|114065.4|114074.5|113984.3|14
1735279440000|2024-12-27 06:04:00|114091.5|114041.5|114086.3|114036.3|114097.2|114047.2|114078.5|114028.5|44
1735279450000|2024-12-27 06:04:10|114083.6|114033.6|114078.1|114028.1|114087|114037|114076.5|114026.5|18
1735279460000|2024-12-27 06:04:20|114079.2|114029.2|114064.1|114014.1|114082.4|114032.4|114064.1|114014.1|12
1735279470000|2024-12-27 06:04:30|114066.4|114016.4|114081.8|114031.8|114081.8|114031.8|114066.4|114016.4|12
1735279480000|2024-12-27 06:04:40|114068.3|114018.3|114084.1|114034.1|114084.1|114034.1|114065.4|114015.4|4
1735279490000|2024-12-27 06:04:50|114081.7|114031.7|114075.5|114025.5|114084.3|114034.3|114075.5|114025.5|5
1735279500000|2024-12-27 06:05:00|114074.9|114024.9|114075.1|114025.1|114075.5|114025.5|114074.9|114024.9|5
1735279510000|2024-12-27 06:05:10|114074.7|114024.7|114074.1|114024.1|114074.7|114024.7|114074.1|114024.1|3
1735279520000|2024-12-27 06:05:20|114069.5|114019.5|114069.1|114019.1|114076.6|114026.6|114068.1|114018.1|13
1735279530000|2024-12-27 06:05:30|114068.5|114018.5|114068.4|114018.4|114068.6|114018.6|114068.4|114018.4|4
1735279540000|2024-12-27 06:05:40|114068.7|114018.7|114067.9|114017.9|114068.7|114018.7|114066.2|114016.2|8
1735279550000|2024-12-27 06:05:50|114067.8|114017.8|114070.1|114020.1|114070.1|114020.1|114063.1|114013.1|15
1735279560000|2024-12-27 06:06:00|114069.6|114019.6|114069.2|114019.2|114069.6|114019.6|114061.5|114011.5|7
1735279570000|2024-12-27 06:06:10|114061.7|114011.7|114067.5|114017.5|114069.2|114019.2|114059.9|114009.9|11
1735279580000|2024-12-27 06:06:20|114068.7|114018.7|114068.6|114018.6|114069.4|114019.4|114061.8|114011.8|14
1735279590000|2024-12-27 06:06:30|114068.1|114018.1|114068.8|114018.8|114070|114020|114068.1|114018.1|8
1735279600000|2024-12-27 06:06:40|114070.4|114020.4|114081.8|114031.8|114082.1|114032.1|114068.5|114018.5|13
1735279610000|2024-12-27 06:06:50|114083.3|114033.3|114072.4|114022.4|114083.6|114033.6|114072.4|114022.4|12
1735279620000|2024-12-27 06:07:00|114073.9|114023.9|114072.8|114022.8|114074.5|114024.5|114072.2|114022.2|7
1735279630000|2024-12-27 06:07:10|114070.3|114020.3|114072.8|114022.8|114072.9|114022.9|114070.3|114020.3|5
1735279640000|2024-12-27 06:07:20|114072.9|114022.9|114074|114024|114110.7|114024.8|114072.9|113983.8|5
1735279650000|2024-12-27 06:07:30|114075|114025|114074.7|114024.7|114075|114025|114074.6|114024.6|4
1735279660000|2024-12-27 06:07:40|114075.5|114025.5|114075.3|114025.3|114078.5|114028.5|114072.4|114022.4|15
1735279670000|2024-12-27 06:07:50|114064.6|114014.6|114073|114023|114079|114029|114063.5|114013.5|9
1735279680000|2024-12-27 06:08:00|114074.3|114024.3|114071.8|114021.8|114074.5|114024.5|114071.7|114021.7|5
1735279690000|2024-12-27 06:08:10|114073.9|114023.9|114091.6|114041.6|114108|114058|114071.9|114021.9|25
1735279700000|2024-12-27 06:08:20|114088.6|114038.6|114103.1|114053.1|114103.1|114053.1|114088.6|114038.6|11
1735279710000|2024-12-27 06:08:30|114102.2|114052.2|114098.5|114048.5|114104.5|114054.5|114093.2|114043.2|10
1735279720000|2024-12-27 06:08:40|114105|114055|114098.9|114048.9|114105.3|114055.3|114097.3|114047.3|13
1735279730000|2024-12-27 06:08:50|114100.7|114050.7|114093.1|114043.1|114100.7|114050.7|114091.6|114041.6|20
1735279740000|2024-12-27 06:09:00|114093.4|114043.4|114102.3|114052.3|114104.5|114054.5|114093.1|114043.1|7
1735279750000|2024-12-27 06:09:10|114103.3|114053.3|114093.1|114043.1|114105.1|114055.1|114088.9|114038.9|23
1735279760000|2024-12-27 06:09:20|114094.8|114044.8|114102.7|114052.7|114102.7|114052.7|114092|114042|15
1735279770000|2024-12-27 06:09:30|114104.4|114054.4|114094.7|114044.7|114105|114055|114090.9|114040.9|16
1735279780000|2024-12-27 06:09:40|114094.6|114044.6|114095.4|114045.4|114095.4|114045.4|114094.1|114044.1|3
1735279790000|2024-12-27 06:09:50|114095.6|114045.6|114094.4|114044.4|114095.6|114045.6|114091|114041|15
1735279800000|2024-12-27 06:10:00|114100|114050|114099.8|114049.8|114100.6|114050.6|114099.8|114049.8|5
1735279810000|2024-12-27 06:10:10|114107.9|114057.9|114107.7|114057.7|114107.9|114057.9|114105.3|114055.3|5
1735279820000|2024-12-27 06:10:20|114107.4|114057.4|114104.7|114054.7|114108.2|114058.2|114103.4|114053.4|14
1735279830000|2024-12-27 06:10:30|114104.8|114054.8|114105.4|114055.4|114109.7|114059.7|114103.5|114053.5|20
1735279840000|2024-12-27 06:10:40|114105.6|114055.6|114106.8|114056.8|114141.3|114059.1|114094.8|114007.5|17
1735279850000|2024-12-27 06:10:50|114107.5|114057.5|114092.4|114042.4|114107.5|114057.5|114092.4|114042.4|10
1735279860000|2024-12-27 06:11:00|114092|114042|114102.6|114052.6|114102.6|114052.6|114091.9|114041.9|6
1735279870000|2024-12-27 06:11:10|114102.5|114052.5|114106.4|114056.4|114108.2|114058.2|114102.5|114052.5|7
1735279880000|2024-12-27 06:11:20|114106.9|114056.9|114099.7|114049.7|114108.4|114058.4|114096.3|114046.3|14
1735279890000|2024-12-27 06:11:30|114099.8|114049.8|114100|114050|114101.3|114051.3|114096.7|114046.7|12
1735279900000|2024-12-27 06:11:40|114100.5|114050.5|114096.5|114046.5|114106.3|114056.3|114096.5|114046.5|10
1735279910000|2024-12-27 06:11:50|114106.2|114056.2|114097.1|114047.1|114106.7|114056.7|114097.1|114047.1|9
1735279920000|2024-12-27 06:12:00|114097.5|114047.5|114096.8|114046.8|114097.5|114047.5|114096.7|114046.7|5
1735279930000|2024-12-27 06:12:10|114097.4|114047.4|114104.8|114054.8|114106.8|114056.8|114097.3|114047.3|11
1735279940000|2024-12-27 06:12:20|114105.2|114055.2|114100.5|114050.5|114105.6|114055.6|114100.4|114050.4|10
1735279950000|2024-12-27 06:12:30|114104.2|114054.2|114099.9|114049.9|114104.2|114054.2|114098.2|114048.2|8
1735279960000|2024-12-27 06:12:40|114100.1|114050.1|114106.8|114056.8|114107.5|114057.5|114100.1|114050.1|7
1735279970000|2024-12-27 06:12:50|114100.5|114050.5|114100.4|114050.4|114101.9|114051.9|114100.4|114050.4|5
1735279980000|2024-12-27 06:13:00|114099.4|114049.4|114099.1|114049.1|114100.3|114050.3|114098.4|114048.4|9
1735279990000|2024-12-27 06:13:10|114100.1|114050.1|114101|114051|114102.5|114052.5|114098.2|114048.2|12
1735280000000|2024-12-27 06:13:20|114100.5|114050.5|114100|114050|114101.4|114051.4|114099.9|114049.9|7
1735280010000|2024-12-27 06:13:30|114099.8|114049.8|114102.1|114052.1|114105.1|114055.1|114099.8|114049.8|9
1735280020000|2024-12-27 06:13:40|114099.1|114049.1|114097.7|114047.7|114101.3|114051.3|114087.4|114037.4|25
1735280030000|2024-12-27 06:13:50|114099.1|114049.1|114097.6|114047.6|114100.2|114050.2|114096.9|114046.9|10
1735280040000|2024-12-27 06:14:00|114098.5|114048.5|114096.6|114046.6|114098.5|114048.5|114096.5|114046.5|6
1735280050000|2024-12-27 06:14:10|114096.4|114046.4|114095.3|114045.3|114098.8|114048.8|114095.1|114045.1|6
1735280060000|2024-12-27 06:14:20|114098.1|114048.1|114094.3|114044.3|114099.7|114049.7|114088.4|114038.4|27
1735280070000|2024-12-27 06:14:30|114088.1|114038.1|114083.4|114033.4|114091.6|114041.6|114083.4|114033.4|34
1735280080000|2024-12-27 06:14:40|114081.4|114031.4|114080.9|114030.9|114086.8|114036.8|114079.5|114029.5|15
1735280090000|2024-12-27 06:14:50|114074.2|114024.2|114076|114026|114084.7|114034.7|114074.2|114024.2|5
1735280100000|2024-12-27 06:15:00|114073.8|114023.8|114075|114025|114106|114025|114059|113977.3|11
1735280110000|2024-12-27 06:15:10|114075.8|114025.8|114075.3|114025.3|114075.8|114025.8|114061.8|114011.8|11
1735280120000|2024-12-27 06:15:20|114075.2|114025.2|114074.4|114024.4|114110.5|114025.5|114074.4|113982|7
1735280130000|2024-12-27 06:15:30|114074.3|114024.3|114076.2|114026.2|114077.5|114027.5|114070.7|114020.7|10
1735280140000|2024-12-27 06:15:40|114076.5|114026.5|114074.9|114024.9|114076.5|114026.5|114074.9|114024.9|3
1735280150000|2024-12-27 06:15:50|114068.5|114018.5|114074.2|114024.2|114074.2|114024.2|114068.5|114018.5|5
1735280160000|2024-12-27 06:16:00|114063.8|114013.8|114071.8|114021.8|114080.5|114030.5|114061.8|114011.8|18
1735280170000|2024-12-27 06:16:10|114075.3|114025.3|114073.8|114023.8|114077.1|114027.1|114073.6|114023.6|6
1735280190000|2024-12-27 06:16:30|114073.7|114023.7|114078.1|114028.1|114086|114036|114073.7|114023.7|7
1735280200000|2024-12-27 06:16:40|114077.9|114027.9|114069.3|114019.3|114078.2|114028.2|114069.3|114019.3|7
1735280210000|2024-12-27 06:16:50|114072.6|114022.6|114068.5|114018.5|114074.3|114024.3|114063.6|114013.6|10
1735280220000|2024-12-27 06:17:00|114070.8|114020.8|114043.4|113993.4|114089.2|114022.9|114041.1|113961|27
1735280230000|2024-12-27 06:17:10|114080.3|113953.9|114043.1|113993.1|114080.3|113993.4|114043.1|113953.9|5
1735280240000|2024-12-27 06:17:20|114043.2|113993.2|114031.8|113981.8|114045|113995|114031.8|113981.8|9
1735280250000|2024-12-27 06:17:30|114031.7|113981.7|114036.4|113986.4|114078.7|113994.9|114031.6|113944.4|11
1735280260000|2024-12-27 06:17:40|114032.4|113982.4|114035.2|113985.2|114068.2|113985.4|114032.4|113942.4|8
1735280270000|2024-12-27 06:17:50|114035.3|113985.3|114035.2|113985.2|114035.3|113985.3|114035.1|113985.1|4
1735280280000|2024-12-27 06:18:00|114032.7|113982.7|114036.5|113986.5|114070.8|113986.5|114032.7|113939.5|9
1735280290000|2024-12-27 06:18:10|114036.4|113986.4|114036.5|113986.5|114036.9|113986.9|114034.3|113984.3|6
1735280300000|2024-12-27 06:18:20|114037|113987|114036.5|113986.5|114037|113987|114033.8|113983.8|4
1735280310000|2024-12-27 06:18:30|114036.7|113986.7|114034.4|113984.4|114071|113987.4|114029.9|113946|13
1735280320000|2024-12-27 06:18:40|114034.6|113984.6|114030.1|113980.1|114037.9|113987.9|114030.1|113980.1|6
1735280330000|2024-12-27 06:18:50|114030.9|113980.9|114031.3|113981.3|114031.3|113981.3|114021.3|113971.3|16
1735280340000|2024-12-27 06:19:00|114031|113981|114032.3|113982.3|114032.3|113982.3|114026.1|113976.1|11
1735280350000|2024-12-27 06:19:10|114032|113982|114030|113980|114032|113982|114027.5|113977.5|8
1735280360000|2024-12-27 06:19:20|114030.1|113980.1|114030.3|113980.3|114030.3|113980.3|114027.2|113977.2|7
1735280370000|2024-12-27 06:19:30|114030.8|113980.8|114030.7|113980.7|114067.9|113981|114030.6|113940.3|8
1735280380000|2024-12-27 06:19:40|114030.9|113980.9|114069.5|113938.1|114071.1|113980.9|114025.1|113934.5|12
1735280390000|2024-12-27 06:19:50|114069.3|113939|114028.1|113978.1|114069.5|113979.6|114028.1|113939|9
1735280400000|2024-12-27 06:20:00|114026.1|113976.1|114030|113980|114031.8|113981.8|114025.1|113975.1|11
1735280410000|2024-12-27 06:20:10|114027|113977|114025.9|113975.9|114028.4|113978.4|114024.2|113974.2|9
1735280420000|2024-12-27 06:20:20|114027.8|113977.8|114004.9|113954.9|114027.8|113977.8|114004.9|113954.9|15
1735280430000|2024-12-27 06:20:30|114011.6|113961.6|114010.5|113960.5|114011.6|113961.6|114010|113960|4
1735280440000|2024-12-27 06:20:40|114010.9|113960.9|114009.7|113959.7|114043.8|113960.9|114003.8|113916.7|11
1735280450000|2024-12-27 06:20:50|114010.5|113960.5|114014.1|113964.1|114049.5|113972.6|114010.5|113922.4|15
1735280460000|2024-12-27 06:21:00|114015.9|113965.9|114005|113955|114016.1|113966.1|114005|113955|13
1735280470000|2024-12-27 06:21:10|114001.3|113951.3|113997.5|113947.5|114038.8|113959|113995.9|113911.9|12
1735280480000|2024-12-27 06:21:20|114006.7|113956.7|113996.7|113946.7|114007.5|113957.5|113996.7|113946.7|11
1735280490000|2024-12-27 06:21:30|114008|113958|113997.1|113947.1|114008.2|113958.2|113997.1|113947.1|9
1735280500000|2024-12-27 06:21:40|114006.1|113956.1|114000.9|113950.9|114006.1|113956.1|114000.6|113950.6|9
1735280510000|2024-12-27 06:21:50|114001.8|113951.8|114008.3|113958.3|114012.2|113962.2|114000.1|113950.1|14
1735280520000|2024-12-27 06:22:00|114045.4|113917.6|114007.9|113957.9|114045.4|113958.3|114005|113917.6|11
1735280530000|2024-12-27 06:22:10|114007.3|113957.3|114007.5|113957.5|114007.5|113957.5|114004.7|113954.7|5
1735280540000|2024-12-27 06:22:20|114005.1|113955.1|114007.8|113957.8|114007.8|113957.8|114005|113955|6
1735280550000|2024-12-27 06:22:30|114011.1|113961.1|114011.4|113961.4|114012.3|113962.3|114007.6|113957.6|9
1735280560000|2024-12-27 06:22:40|114011.6|113961.6|114011.4|113961.4|114011.9|113961.9|114011.3|113961.3|7
1735280570000|2024-12-27 06:22:50|114009.9|113959.9|114010.1|113960.1|114011.1|113961.1|114009.1|113959.1|7
1735280580000|2024-12-27 06:23:00|114008.6|113958.6|114007.5|113957.5|114045.2|113958.6|114005.2|113919.5|7
1735280590000|2024-12-27 06:23:10|114007.1|113957.1|114006.9|113956.9|114007.1|113957.1|114006.9|113956.9|4
1735280600000|2024-12-27 06:23:20|114009.6|113959.6|114008.3|113958.3|114009.6|113959.6|114001.1|113951.1|20
1735280610000|2024-12-27 06:23:30|114009.4|113959.4|114008.4|113958.4|114009.4|113959.4|114007.7|113957.7|5
1735280620000|2024-12-27 06:23:40|114008.6|113958.6|114008.6|113958.6|114008.8|113958.8|114007.4|113957.4|8
1735280630000|2024-12-27 06:23:50|114007.6|113957.6|114003.8|113953.8|114008.3|113958.3|114002.5|113952.5|7
1735280640000|2024-12-27 06:24:00|114001.6|113951.6|114008.6|113958.6|114008.6|113958.6|114000.4|113950.4|12
1735280650000|2024-12-27 06:24:10|114009.1|113959.1|114011.2|113961.2|114012.6|113962.6|114009.1|113959.1|4
1735280660000|2024-12-27 06:24:20|114010.4|113960.4|114010.2|113960.2|114011.7|113961.7|114010.2|113960.2|6
1735280670000|2024-12-27 06:24:30|114006.7|113956.7|114009.2|113959.2|114010.2|113960.2|113998.3|113948.3|15
1735280680000|2024-12-27 06:24:40|114001.1|113951.1|114000.8|113950.8|114012.5|113962.5|113999.2|113949.2|21
1735280690000|2024-12-27 06:24:50|114000.2|113950.2|113999.8|113949.8|114011.8|113961.8|113999.8|113949.8|17
1735280700000|2024-12-27 06:25:00|114000.3|113950.3|114002|113952|114004.2|113954.2|114000.1|113950.1|10
1735280710000|2024-12-27 06:25:10|114001.5|113951.5|114001.6|113951.6|114004.2|113954.2|114001.5|113951.5|4
1735280720000|2024-12-27 06:25:20|114003.2|113953.2|114031.8|113981.8|114034.8|113984.8|114000.2|113950.2|20
1735280730000|2024-12-27 06:25:30|114032.3|113982.3|114032.5|113982.5|114067|113984|114031.9|113941.8|11
1735280740000|2024-12-27 06:25:40|114033.2|113983.2|114033.1|113983.1|114033.5|113983.5|114023.9|113973.9|6
1735280750000|2024-12-27 06:25:50|114033.4|113983.4|114020.5|113970.5|114033.6|113983.6|114020.5|113970.5|6
1735280760000|2024-12-27 06:26:00|114022.6|113972.6|114032.3|113982.3|114032.3|113982.3|114022.6|113972.6|7
1735280770000|2024-12-27 06:26:10|114033.8|113983.8|114032.5|113982.5|114033.9|113983.9|114031.7|113981.7|6
1735280780000|2024-12-27 06:26:20|114032|113982|114031.7|113981.7|114032.1|113982.1|114030.7|113980.7|8
1735280790000|2024-12-27 06:26:30|114031.8|113981.8|114030.4|113980.4|114033.2|113983.2|114024.4|113974.4|15
1735280800000|2024-12-27 06:26:40|114028.7|113978.7|114031.1|113981.1|114031.1|113981.1|114024.8|113974.8|8
1735280810000|2024-12-27 06:26:50|114030.8|113980.8|114030.9|113980.9|114030.9|113980.9|114030.7|113980.7|3
1735280820000|2024-12-27 06:27:00|114030.8|113980.8|114035.2|113985.2|114070.4|113985.2|114030.8|113945.1|7
1735280830000|2024-12-27 06:27:10|114035.1|113985.1|114028|113978|114035.1|113985.1|114023.8|113973.8|6
1735280840000|2024-12-27 06:27:20|114027.1|113977.1|114035.4|113985.4|114035.4|113985.4|114021.4|113971.4|14
1735280850000|2024-12-27 06:27:30|114034.9|113984.9|114029.7|113979.7|114034.9|113984.9|114028|113978|9
1735280860000|2024-12-27 06:27:40|114030|113980|114029.3|113979.3|114030|113980|114026|113976|8
1735280870000|2024-12-27 06:27:50|114029.5|113979.5|114025.4|113975.4|114030.2|113980.2|114023.9|113973.9|14
1735280880000|2024-12-27 06:28:00|114026.9|113976.9|114022.7|113972.7|114030|113980|114022.1|113972.1|12
1735280890000|2024-12-27 06:28:10|114022.1|113972.1|114017.1|113967.1|114027.4|113977.4|114016.6|113966.6|15
1735280900000|2024-12-27 06:28:20|114016.7|113966.7|114016.7|113966.7|114017.3|113967.3|114016.2|113966.2|7
1735280910000|2024-12-27 06:28:30|114016.6|113966.6|114016|113966|114016.6|113966.6|114015.4|113965.4|7
1735280920000|2024-12-27 06:28:40|114015.7|113965.7|114015.3|113965.3|114015.7|113965.7|114014.8|113964.8|4
1735280930000|2024-12-27 06:28:50|114015.7|113965.7|114015.7|113965.7|114015.7|113965.7|114015.7|113965.7|1
1735280940000|2024-12-27 06:29:00|114015.2|113965.2|114011.6|113961.6|114016|113966|114011.6|113961.6|8
1735280950000|2024-12-27 06:29:10|114012.5|113962.5|114012.7|113962.7|114013.2|113963.2|114012.3|113962.3|7
1735280960000|2024-12-27 06:29:20|114012.2|113962.2|114013.2|113963.2|114015.8|113965.8|114012.2|113962.2|8
1735280970000|2024-12-27 06:29:30|114013|113963|114011.7|113961.7|114013.6|113963.6|114011.7|113961.7|6
1735280980000|2024-12-27 06:29:40|114009.9|113959.9|114010.4|113960.4|114010.4|113960.4|114006.8|113956.8|8
1735280990000|2024-12-27 06:29:50|114009.9|113959.9|114013.6|113963.6|114014.2|113964.2|114009.9|113959.9|10
1735281000000|2024-12-27 06:30:00|114013.4|113963.4|114012.2|113962.2|114015.2|113965.2|114011.1|113961.1|15
1735281010000|2024-12-27 06:30:10|114012.5|113962.5|114003.1|113953.1|114014.1|113964.1|114001.9|113951.9|18
1735281020000|2024-12-27 06:30:20|114001.8|113951.8|114000.5|113950.5|114004.8|113954.8|114000.5|113950.5|26
1735281030000|2024-12-27 06:30:30|114001.4|113951.4|113997.7|113947.7|114001.8|113951.8|113996.5|113946.5|11
1735281040000|2024-12-27 06:30:40|113997.5|113947.5|113995|113945|113997.5|113947.5|113994.8|113944.8|5
1735281050000|2024-12-27 06:30:50|113989.3|113939.3|113987.1|113937.1|113999.2|113949.2|113987.1|113937.1|35
1735281060000|2024-12-27 06:31:00|113985.6|113935.6|113996|113946|113999.3|113949.3|113983.4|113933.4|38
1735281070000|2024-12-27 06:31:10|113994.7|113944.7|113997.9|113947.9|114000|113950|113992.5|113942.5|33
1735281080000|2024-12-27 06:31:20|113997.2|113947.2|113993|113943|113998.1|113948.1|113993|113943|26
1735281090000|2024-12-27 06:31:30|113996.6|113946.6|113986.2|113936.2|113996.6|113946.6|113986.2|113936.2|51
1735281100000|2024-12-27 06:31:40|113984.2|113934.2|113984.7|113934.7|113986.4|113936.4|113980|113930|26
1735281110000|2024-12-27 06:31:50|113985.8|113935.8|113982.7|113932.7|113985.8|113935.8|113982.7|113932.7|7
1735281120000|2024-12-27 06:32:00|113983.6|113933.6|114001.2|113951.2|114002.2|113952.2|113983.6|113933.6|32
1735281130000|2024-12-27 06:32:10|113998.9|113948.9|114004.2|113954.2|114006.5|113956.5|113998.9|113948.9|12
1735281140000|2024-12-27 06:32:20|114003.1|113953.1|114003|113953|114003.1|113953.1|114003|113953|2
1735281150000|2024-12-27 06:32:30|114003.6|113953.6|114001.4|113951.4|114003.6|113953.6|114001.4|113951.4|3
1735281160000|2024-12-27 06:32:40|114005.8|113955.8|114002.1|113952.1|114005.8|113955.8|113998.8|113948.8|13
1735281170000|2024-12-27 06:32:50|114001.2|113951.2|114002.8|113952.8|114003.7|113953.7|113998|113948|13
1735281180000|2024-12-27 06:33:00|114003|113953|114003.6|113953.6|114006.3|113956.3|114001.3|113951.3|12
1735281190000|2024-12-27 06:33:10|114002.9|113952.9|114004.4|113954.4|114006.9|113956.9|114002.4|113952.4|12
1735281200000|2024-12-27 06:33:20|114005.2|113955.2|114004.7|113954.7|114005.3|113955.3|114004.7|113954.7|5
1735281210000|2024-12-27 06:33:30|114003|113953|114004.5|113954.5|114006.3|113956.3|114003|113953|5
1735281220000|2024-12-27 06:33:40|114004.8|113954.8|114003.6|113953.6|114006.5|113956.5|114001.5|113951.5|13
1735281230000|2024-12-27 06:33:50|114005.4|113955.4|114004.6|113954.6|114006.9|113956.9|114004.5|113954.5|6
1735281240000|2024-12-27 06:34:00|114003.4|113953.4|114007.5|113957.5|114009.5|113959.5|114003.4|113953.4|10
1735281250000|2024-12-27 06:34:10|114007.9|113957.9|114010|113960|114015.2|113965.2|114006.7|113956.7|12
1735281260000|2024-12-27 06:34:20|114010.7|113960.7|114009.7|113959.7|114010.7|113960.7|114009.7|113959.7|3
1735281270000|2024-12-27 06:34:30|114009.8|113959.8|114008.5|113958.5|114009.8|113959.8|114008.5|113958.5|4
1735281280000|2024-12-27 06:34:40|114007.9|113957.9|114006.9|113956.9|114009.1|113959.1|114006.9|113956.9|6
1735281290000|2024-12-27 06:34:50|114008.5|113958.5|114008.5|113958.5|114010.2|113960.2|114007.5|113957.5|8
1735281300000|2024-12-27 06:35:00|114008.4|113958.4|114008.4|113958.4|114008.8|113958.8|114008.4|113958.4|5
1735281310000|2024-12-27 06:35:10|114009.8|113959.8|114027.5|113977.5|114027.5|113977.5|114009.4|113959.4|22
1735281320000|2024-12-27 06:35:20|114024.6|113974.6|114035.3|113985.3|114047.5|113997.5|114023.7|113973.7|35
1735281330000|2024-12-27 06:35:30|114035.7|113985.7|114040.1|113990.1|114040.1|113990.1|114035.7|113985.7|11
1735281340000|2024-12-27 06:35:40|114038.4|113988.4|114033.4|113983.4|114039.1|113989.1|114033.4|113983.4|18
1735281350000|2024-12-27 06:35:50|114033.6|113983.6|114038.3|113988.3|114039.9|113989.9|114033.6|113983.6|20
1735281360000|2024-12-27 06:36:00|114040.3|113990.3|114037.8|113987.8|114040.3|113990.3|114036|113986|10
1735281370000|2024-12-27 06:36:10|114037.9|113987.9|114037.6|113987.6|114037.9|113987.9|114032.9|113982.9|4
1735281380000|2024-12-27 06:36:20|114038.8|113988.8|114036.8|113986.8|114039.7|113989.7|114033.2|113983.2|18
1735281390000|2024-12-27 06:36:30|114037.2|113987.2|114032.3|113982.3|114037.2|113987.2|114028.7|113978.7|26
1735281400000|2024-12-27 06:36:40|114029.2|113979.2|114029.4|113979.4|114034.6|113984.6|114025.9|113975.9|27
1735281410000|2024-12-27 06:36:50|114031.9|113981.9|114032.2|113982.2|114039.1|113989.1|114026.5|113976.5|41
1735281420000|2024-12-27 06:37:00|114030.2|113980.2|114030.5|113980.5|114035.2|113985.2|114028.2|113978.2|26
1735281430000|2024-12-27 06:37:10|114029.2|113979.2|114027.8|113977.8|114032.4|113982.4|114024.7|113974.7|16
1735281440000|2024-12-27 06:37:20|114026|113976|114019.2|113969.2|114026|113976|114015.2|113965.2|15
1735281450000|2024-12-27 06:37:30|114018.2|113968.2|114016.4|113966.4|114021.7|113971.7|114015.2|113965.2|6
1735281460000|2024-12-27 06:37:40|114016.3|113966.3|114015.2|113965.2|114016.4|113966.4|114015.1|113965.1|4
1735281470000|2024-12-27 06:37:50|114016|113966|114012.4|113962.4|114022.2|113972.2|114010.4|113960.4|22
1735281480000|2024-12-27 06:38:00|114010.9|113960.9|114011.1|113961.1|114011.6|113961.6|114010.9|113960.9|3
1735281490000|2024-12-27 06:38:10|114011.9|113961.9|114010.7|113960.7|114019.9|113969.9|114009.8|113959.8|16
1735281500000|2024-12-27 06:38:20|114008.4|113958.4|114007.6|113957.6|114010.3|113960.3|114005.3|113955.3|16
1735281510000|2024-12-27 06:38:30|114007.2|113957.2|114004.7|113954.7|114009.2|113959.2|114004.6|113954.6|10
1735281520000|2024-12-27 06:38:40|114004|113954|114006.1|113956.1|114022.5|113972.5|114004|113954|16
1735281530000|2024-12-27 06:38:50|114005.8|113955.8|114008.9|113958.9|114021.8|113971.8|114005.8|113955.8|13
1735281540000|2024-12-27 06:39:00|114010.7|113960.7|114009.5|113959.5|114010.7|113960.7|114009.4|113959.4|3
1735281550000|2024-12-27 06:39:10|114009.2|113959.2|114006.4|113956.4|114011.7|113961.7|114006.4|113956.4|7
1735281560000|2024-12-27 06:39:20|114005.7|113955.7|114004.7|113954.7|114006.7|113956.7|114004.7|113954.7|3
1735281570000|2024-12-27 06:39:30|114005|113955|114005|113955|114005|113955|114005|113955|1
1735281590000|2024-12-27 06:39:50|114004.7|113954.7|114010.2|113960.2|114012.5|113962.5|114003.9|113953.9|12
1735281600000|2024-12-27 06:40:00|114010.6|113960.6|114012.5|113962.5|114014.9|113964.9|114009.8|113959.8|15
1735281610000|2024-12-27 06:40:10|114012.3|113962.3|114011.9|113961.9|114016.7|113966.7|114011.7|113961.7|11
1735281620000|2024-12-27 06:40:20|114011.1|113961.1|114011.9|113961.9|114011.9|113961.9|114011.1|113961.1|6
1735281630000|2024-12-27 06:40:30|114014.6|113964.6|114010.2|113960.2|114014.6|113964.6|114009.1|113959.1|7
1735281640000|2024-12-27 06:40:40|114008.6|113958.6|114009.9|113959.9|114010.6|113960.6|114003.6|113953.6|13
1735281650000|2024-12-27 06:40:50|114010.2|113960.2|114008.5|113958.5|114012.2|113962.2|114008.5|113958.5|8
1735281660000|2024-12-27 06:41:00|114008.9|113958.9|114003.3|113953.3|114013.1|113963.1|114002.6|113952.6|16
1735281670000|2024-12-27 06:41:10|114002.8|113952.8|114004.9|113954.9|114008.2|113958.2|113996.2|113946.2|12
1735281680000|2024-12-27 06:41:20|114002.4|113952.4|113995.1|113945.1|114006.6|113956.6|113995.1|113945.1|9
1735281690000|2024-12-27 06:41:30|113996.1|113946.1|113995.1|113945.1|113996.1|113946.1|113994.8|113944.8|4
1735281700000|2024-12-27 06:41:40|113995.5|113945.5|113992.4|113942.4|113995.5|113945.5|113990.6|113940.6|8
1735281710000|2024-12-27 06:41:50|113991.4|113941.4|113991.2|113941.2|113991.4|113941.4|113990.8|113940.8|5
1735281720000|2024-12-27 06:42:00|113990.8|113940.8|113990.6|113940.6|113991.2|113941.2|113990.6|113940.6|4
1735281730000|2024-12-27 06:42:10|113991.1|113941.1|113984.9|113934.9|113991.1|113941.1|113984.9|113934.9|8
1735281740000|2024-12-27 06:42:20|113984.8|113934.8|113987.8|113937.8|113992.1|113942.1|113984.8|113934.8|8
1735281750000|2024-12-27 06:42:30|113986.8|113936.8|113997.2|113947.2|113997.2|113947.2|113986.8|113936.8|21
1735281760000|2024-12-27 06:42:40|113993|113943|113995.1|113945.1|113998.2|113948.2|113993|113943|17
1735281770000|2024-12-27 06:42:50|113993.4|113943.4|113989.9|113939.9|113993.6|113943.6|113988.8|113938.8|10
1735281780000|2024-12-27 06:43:00|113988.4|113938.4|113991|113941|113992.9|113942.9|113986.8|113936.8|18
1735281790000|2024-12-27 06:43:10|113990.9|113940.9|113990.7|113940.7|113991.8|113941.8|113990.6|113940.6|4
1735281800000|2024-12-27 06:43:20|113992.8|113942.8|113990|113940|113992.8|113942.8|113987.8|113937.8|6
1735281810000|2024-12-27 06:43:30|113990.5|113940.5|113990.2|113940.2|113990.5|113940.5|113990.2|113940.2|2
1735281820000|2024-12-27 06:43:40|113989.5|113939.5|114023.8|113973.8|114027.4|113977.4|113989.5|113939.5|26
1735281830000|2024-12-27 06:43:50|114022.6|113972.6|114021.4|113971.4|114022.6|113972.6|114021.1|113971.1|5
1735281840000|2024-12-27 06:44:00|114020.2|113970.2|114024.6|113974.6|114031|113981|114013.8|113963.8|33
1735281850000|2024-12-27 06:44:10|114027.8|113977.8|114022.1|113972.1|114027.8|113977.8|114022.1|113972.1|21
1735281860000|2024-12-27 06:44:20|114022.4|113972.4|114030.7|113980.7|114030.7|113980.7|114022.4|113972.4|12
1735281870000|2024-12-27 06:44:30|114029.5|113979.5|114029.7|113979.7|114033.4|113983.4|114024.5|113974.5|22
1735281880000|2024-12-27 06:44:40|114027.7|113977.7|114030.9|113980.9|114032.5|113982.5|114023.8|113973.8|12
1735281890000|2024-12-27 06:44:50|114031.2|113981.2|114036.9|113986.9|114036.9|113986.9|114030.7|113980.7|5
1735281900000|2024-12-27 06:45:00|114038.4|113988.4|114034.6|113984.6|114038.4|113988.4|114031.8|113981.8|14
1735281910000|2024-12-27 06:45:10|114034.2|113984.2|114032.4|113982.4|114034.7|113984.7|114032.3|113982.3|14
1735281920000|2024-12-27 06:45:20|114035.4|113985.4|114034.6|113984.6|114036|113986|114031.2|113981.2|21
1735281930000|2024-12-27 06:45:30|114036.4|113986.4|114035.3|113985.3|114036.4|113986.4|114035.3|113985.3|2
1735281940000|2024-12-27 06:45:40|114035.6|113985.6|114036.4|113986.4|114037.6|113987.6|114035.6|113985.6|3
1735281950000|2024-12-27 06:45:50|114036.3|113986.3|114032.4|113982.4|114036.3|113986.3|114032.4|113982.4|3
1735281960000|2024-12-27 06:46:00|114033.3|113983.3|114030|113980|114033.3|113983.3|114021.4|113971.4|36
1735281970000|2024-12-27 06:46:10|114033.2|113983.2|114028|113978|114033.2|113983.2|114027.7|113977.7|15
1735281980000|2024-12-27 06:46:20|114030|113980|114028.2|113978.2|114033.9|113983.9|114026.7|113976.7|35
1735281990000|2024-12-27 06:46:30|114029.5|113979.5|114029.8|113979.8|114031.8|113981.8|114025|113975|21
1735282000000|2024-12-27 06:46:40|114030.3|113980.3|114025.4|113975.4|114034.8|113984.8|114025.4|113975.4|16
1735282010000|2024-12-27 06:46:50|114026.1|113976.1|114025.4|113975.4|114026.1|113976.1|114025.4|113975.4|4
1735282020000|2024-12-27 06:47:00|114026.4|113976.4|114026.4|113976.4|114026.4|113976.4|114026.4|113976.4|1
1735282030000|2024-12-27 06:47:10|114028.4|113978.4|114037.1|113987.1|114052.7|114002.7|114028.4|113978.4|12
1735282040000|2024-12-27 06:47:20|114035.8|113985.8|114036.4|113986.4|114036.6|113986.6|114035.8|113985.8|7
1735282050000|2024-12-27 06:47:30|114036.7|113986.7|114035.1|113985.1|114036.7|113986.7|114035.1|113985.1|4
1735282060000|2024-12-27 06:47:40|114035.4|113985.4|114031|113981|114035.4|113985.4|114026.7|113976.7|29
1735282070000|2024-12-27 06:47:50|114029.8|113979.8|114030.1|113980.1|114032.7|113982.7|114028.3|113978.3|22
1735282080000|2024-12-27 06:48:00|114029.8|113979.8|114032|113982|114033|113983|114027.6|113977.6|9
1735282090000|2024-12-27 06:48:10|114032.7|113982.7|114035.3|113985.3|114041.9|113991.9|114031.4|113981.4|19
1735282100000|2024-12-27 06:48:20|114034.7|113984.7|114033.2|113983.2|114034.7|113984.7|114033.1|113983.1|5
1735282110000|2024-12-27 06:48:30|114033.1|113983.1|114033.9|113983.9|114033.9|113983.9|114033.1|113983.1|5
1735282120000|2024-12-27 06:48:40|114034.5|113984.5|114033.5|113983.5|114034.5|113984.5|114032.1|113982.1|6
1735282130000|2024-12-27 06:48:50|114036.9|113986.9|114032.2|113982.2|114036.9|113986.9|114032|113982|4
1735282140000|2024-12-27 06:49:00|114032.5|113982.5|114032.5|113982.5|114032.5|113982.5|114032.5|113982.5|1
1735282150000|2024-12-27 06:49:10|114033.2|113983.2|114035.9|113985.9|114040.6|113990.6|114031.9|113981.9|12
1735282160000|2024-12-27 06:49:20|114036.5|113986.5|114036.3|113986.3|114036.5|113986.5|114036.3|113986.3|2
1735282170000|2024-12-27 06:49:30|114035.4|113985.4|114036.4|113986.4|114036.4|113986.4|114034.4|113984.4|5
1735282180000|2024-12-27 06:49:40|114035.9|113985.9|114028|113978|114037.9|113987.9|114026.5|113976.5|13
1735282190000|2024-12-27 06:49:50|114035.3|113985.3|114039.2|113989.2|114039.3|113989.3|114029.2|113979.2|12
1735282200000|2024-12-27 06:50:00|114037.4|113987.4|114040.1|113990.1|114042.3|113992.3|114036.7|113986.7|13
1735282210000|2024-12-27 06:50:10|114039.8|113989.8|114039.8|113989.8|114039.8|113989.8|114039.8|113989.8|1
1735282220000|2024-12-27 06:50:20|114041.1|113991.1|114042.6|113992.6|114042.6|113992.6|114038.1|113988.1|12
1735282230000|2024-12-27 06:50:30|114041.4|113991.4|114039.2|113989.2|114041.4|113991.4|114039|113989|5
1735282250000|2024-12-27 06:50:50|114037.2|113987.2|114036|113986|114039.4|113989.4|114036|113986|9
1735282260000|2024-12-27 06:51:00|114037|113987|114036.3|113986.3|114038.7|113988.7|114034.9|113984.9|9
1735282270000|2024-12-27 06:51:10|114037|113987|114037.5|113987.5|114037.5|113987.5|114037|113987|4
1735282280000|2024-12-27 06:51:20|114037.4|113987.4|114037.4|113987.4|114039.9|113989.9|114035.9|113985.9|14
1735282290000|2024-12-27 06:51:30|114035.9|113985.9|114028.7|113978.7|114039.8|113989.8|114027.7|113977.7|13
1735282300000|2024-12-27 06:51:40|114026.3|113976.3|114027.5|113977.5|114029.6|113979.6|114026.3|113976.3|7
1735282310000|2024-12-27 06:51:50|114029.5|113979.5|114027.2|113977.2|114029.5|113979.5|114027.2|113977.2|3
1735282320000|2024-12-27 06:52:00|114025.6|113975.6|114022.5|113972.5|114026.4|113976.4|114022.1|113972.1|17
1735282330000|2024-12-27 06:52:10|114020.8|113970.8|114020.5|113970.5|114026.4|113976.4|114018.2|113968.2|24
1735282340000|2024-12-27 06:52:20|114018.8|113968.8|114022.2|113972.2|114023.3|113973.3|114018.5|113968.5|10
1735282350000|2024-12-27 06:52:30|114022.3|113972.3|114022.4|113972.4|114026|113976|114022.3|113972.3|4
1735282360000|2024-12-27 06:52:40|114023.1|113973.1|114022.9|113972.9|114023.7|113973.7|114020.6|113970.6|12
1735282370000|2024-12-27 06:52:50|114023.9|113973.9|114021.9|113971.9|114023.9|113973.9|114015.2|113965.2|21
1735282380000|2024-12-27 06:53:00|114022.8|113972.8|114022.8|113972.8|114022.8|113972.8|114020.4|113970.4|6
1735282390000|2024-12-27 06:53:10|114022.7|113972.7|114023|113973|114023|113973|114021|113971|5
1735282400000|2024-12-27 06:53:20|114021|113971|114012.2|113962.2|114021|113971|114011|113961|11
1735282410000|2024-12-27 06:53:30|114014.4|113964.4|114003.8|113953.8|114016.4|113966.4|114003.3|113953.3|21
1735282420000|2024-12-27 06:53:40|114003.9|113953.9|114003.8|113953.8|114003.9|113953.9|114003.5|113953.5|3
1735282430000|2024-12-27 06:53:50|114003.2|113953.2|114001.2|113951.2|114003.2|113953.2|114001.2|113951.2|3
1735282440000|2024-12-27 06:54:00|114001.6|113951.6|114004.4|113954.4|114004.4|113954.4|114001.3|113951.3|5
1735282450000|2024-12-27 06:54:10|114005.8|113955.8|114000|113950|114005.8|113955.8|113997|113947|10
1735282460000|2024-12-27 06:54:20|114001.3|113951.3|113995.5|113945.5|114001.3|113951.3|113992.3|113942.3|33
1735282470000|2024-12-27 06:54:30|113996.5|113946.5|113998.4|113948.4|114003.1|113953.1|113995|113945|16
1735282480000|2024-12-27 06:54:40|114000.6|113950.6|114000.2|113950.2|114009.4|113959.4|113997.3|113947.3|27
1735282490000|2024-12-27 06:54:50|113999.5|113949.5|113996.3|113946.3|114002.7|113952.7|113996.3|113946.3|19
1735282500000|2024-12-27 06:55:00|113997|113947|113994.6|113944.6|113997|113947|113994.4|113944.4|5
1735282510000|2024-12-27 06:55:10|113994.8|113944.8|113992.2|113942.2|113994.8|113944.8|113992|113942|8
1735282520000|2024-12-27 06:55:20|113993.7|113943.7|113987.3|113937.3|113994.8|113944.8|113987.3|113937.3|14
1735282530000|2024-12-27 06:55:30|113988.9|113938.9|113995.9|113945.9|113999|113949|113987.4|113937.4|14
1735282540000|2024-12-27 06:55:40|113994.1|113944.1|113992.8|113942.8|113995.6|113945.6|113992.5|113942.5|6
1735282550000|2024-12-27 06:55:50|113994.3|113944.3|113990.2|113940.2|113994.3|113944.3|113989.7|113939.7|15
1735282560000|2024-12-27 06:56:00|113991.5|113941.5|113995.4|113945.4|113996.4|113946.4|113984.6|113934.6|27
1735282570000|2024-12-27 06:56:10|113994.9|113944.9|113993.9|113943.9|113994.9|113944.9|113991.9|113941.9|6
1735282580000|2024-12-27 06:56:20|113992.6|113942.6|113990.7|113940.7|113994.4|113944.4|113990.7|113940.7|13
1735282590000|2024-12-27 06:56:30|113990.8|113940.8|113989.8|113939.8|113990.8|113940.8|113989.8|113939.8|2
1735282600000|2024-12-27 06:56:40|113989.6|113939.6|113987.8|113937.8|113990.4|113940.4|113987.5|113937.5|10
1735282610000|2024-12-27 06:56:50|113988.3|113938.3|113992.8|113942.8|113993.8|113943.8|113987.9|113937.9|5
1735282620000|2024-12-27 06:57:00|113992.7|113942.7|113992.7|113942.7|113992.7|113942.7|113992.7|113942.7|1
1735282630000|2024-12-27 06:57:10|113993.7|113943.7|113992.6|113942.6|114000.9|113950.9|113991.2|113941.2|20
1735282640000|2024-12-27 06:57:20|113992.7|113942.7|113997.2|113947.2|114000.8|113950.8|113991.1|113941.1|20
1735282650000|2024-12-27 06:57:30|113997|113947|113994.2|113944.2|113998.2|113948.2|113994.2|113944.2|6
1735282660000|2024-12-27 06:57:40|113994.3|113944.3|113988.7|113938.7|113994.9|113944.9|113987.8|113937.8|18
1735282670000|2024-12-27 06:57:50|113990.5|113940.5|113989|113939|113992.3|113942.3|113987.8|113937.8|15
1735282680000|2024-12-27 06:58:00|113987.5|113937.5|113980.5|113930.5|113987.5|113937.5|113979.7|113929.7|5
1735282690000|2024-12-27 06:58:10|113980.6|113930.6|113983.1|113933.1|113983.1|113933.1|113980.4|113930.4|9
1735282700000|2024-12-27 06:58:20|113984.2|113934.2|113980.1|113930.1|113984.4|113934.4|113978.6|113928.6|8
1735282720000|2024-12-27 06:58:40|113983.1|113933.1|113979.1|113929.1|113983.1|113933.1|113978.6|113928.6|4
1735282730000|2024-12-27 06:58:50|113978.9|113928.9|113978.9|113928.9|113979.1|113929.1|113976.6|113926.6|5
1735282740000|2024-12-27 06:59:00|113981.4|113931.4|113975.6|113925.6|113986.7|113936.7|113963.4|113913.4|22
1735282750000|2024-12-27 06:59:10|113977.1|113927.1|113976.5|113926.5|113979.4|113929.4|113973|113923|12
1735282760000|2024-12-27 06:59:20|113976.3|113926.3|113980.3|113930.3|114015.1|113930.4|113976.2|113886.3|7
1735282770000|2024-12-27 06:59:30|114017.6|113882.6|114026.6|113842.8|114026.6|113882.6|114017.6|113842.8|4
1735282780000|2024-12-27 06:59:40|114026.4|113843|114003.8|113855.4|114026.4|113855.4|114003.3|113843|4
1735282790000|2024-12-27 06:59:50|114004.1|113874.3|114091.3|113898.1|114091.3|113901.1|114001.6|113845|6
1735282800000|2024-12-27 07:00:00|114095.5|113902.6|114038.5|113898.1|114100.5|113918.6|114038.5|113877.8|23
1735282810000|2024-12-27 07:00:10|114041|113897.5|113989.7|113939.7|114050.9|113946.8|113989.7|113887|16
1735282820000|2024-12-27 07:00:20|113989.4|113939.4|113997.7|113947.7|114004.5|113954.5|113988.4|113938.4|14
1735282830000|2024-12-27 07:00:30|113997.6|113947.6|113986.5|113936.5|113997.7|113947.7|113981|113931|21
1735282840000|2024-12-27 07:00:40|113985|113935|113988.4|113938.4|113988.4|113938.4|113984.7|113934.7|6
1735282850000|2024-12-27 07:00:50|113990|113940|113991.2|113941.2|113997.5|113947.5|113988.1|113938.1|41
1735282860000|2024-12-27 07:01:00|113993.9|113943.9|114003.6|113953.6|114004.9|113954.9|113990.2|113940.2|23
1735282870000|2024-12-27 07:01:10|114003.5|113953.5|114013|113963|114014.2|113964.2|113999.4|113949.4|18
1735282880000|2024-12-27 07:01:20|114010.3|113960.3|114006.9|113956.9|114011.8|113961.8|113990.3|113940.3|24
1735282890000|2024-12-27 07:01:30|113991.5|113941.5|113996.7|113946.7|114008.1|113958.1|113991.5|113941.5|35
1735282900000|2024-12-27 07:01:40|113998.5|113948.5|113996.3|113946.3|114000|113950|113992|113942|16
1735282910000|2024-12-27 07:01:50|113997.9|113947.9|113995.3|113945.3|113997.9|113947.9|113995.3|113945.3|4
1735282920000|2024-12-27 07:02:00|113996.6|113946.6|113988.6|113938.6|113996.6|113946.6|113988.6|113938.6|10
1735282930000|2024-12-27 07:02:10|113989.1|113939.1|113985.9|113935.9|113990.8|113940.8|113985|113935|40
1735282940000|2024-12-27 07:02:20|113986|113936|113983.6|113933.6|113988.4|113938.4|113983.6|113933.6|12
1735282950000|2024-12-27 07:02:30|113983.7|113933.7|113971.8|113921.8|113985|113935|113971.1|113921.1|15
1735282960000|2024-12-27 07:02:40|113964|113914|113966.7|113916.7|113971.4|113921.4|113964|113914|9
1735282970000|2024-12-27 07:02:50|113966.6|113916.6|113963.4|113913.4|113966.6|113916.6|113963.4|113913.4|8
1735282980000|2024-12-27 07:03:00|113960|113910|113960.5|113910.5|113963.8|113913.8|113957.1|113907.1|11
1735282990000|2024-12-27 07:03:10|113960.6|113910.6|113960.7|113910.7|113966.8|113916.8|113960.6|113910.6|8
1735283000000|2024-12-27 07:03:20|113962.1|113912.1|113958.9|113908.9|113962.1|113912.1|113951.8|113901.8|7
1735283010000|2024-12-27 07:03:30|113956.6|113906.6|113960.3|113910.3|113960.7|113910.7|113956.6|113906.6|6
1735283020000|2024-12-27 07:03:40|113960.2|113910.2|113968.7|113918.7|113970.7|113920.7|113960.2|113910.2|6
1735283030000|2024-12-27 07:03:50|113970.2|113920.2|113962.5|113912.5|113971.3|113921.3|113957.9|113907.9|14
1735283040000|2024-12-27 07:04:00|113959.9|113909.9|113949.1|113899.1|113966.8|113916.8|113946.9|113896.9|26
1735283050000|2024-12-27 07:04:10|113948.1|113898.1|113950.7|113900.7|113953.7|113903.7|113945|113895|14
1735283060000|2024-12-27 07:04:20|113953.7|113903.7|113955|113905|113956.4|113906.4|113948|113898|13
1735283070000|2024-12-27 07:04:30|113948|113898|113948.9|113898.9|113955.1|113905.1|113947.5|113897.5|6
1735283080000|2024-12-27 07:04:40|113948.8|113898.8|113961|113911|113973.8|113923.8|113948.8|113898.8|32
1735283090000|2024-12-27 07:04:50|113962.4|113912.4|113955.9|113905.9|113970.3|113920.3|113953.5|113903.5|29
1735283100000|2024-12-27 07:05:00|113961.9|113911.9|113968.4|113918.4|113970.1|113920.1|113956.7|113906.7|35
1735283110000|2024-12-27 07:05:10|113969.1|113919.1|113970|113920|113974.5|113924.5|113968.8|113918.8|12
1735283120000|2024-12-27 07:05:20|113973|113923|113970.2|113920.2|113973|113923|113969.5|113919.5|11
1735283130000|2024-12-27 07:05:30|113967.3|113917.3|113972.5|113922.5|113973.8|113923.8|113957.5|113907.5|33
1735283140000|2024-12-27 07:05:40|113976.2|113926.2|113973.7|113923.7|113976.2|113926.2|113971.9|113921.9|11
1735283150000|2024-12-27 07:05:50|113972|113922|113970.6|113920.6|113972.8|113922.8|113969.5|113919.5|13
1735283160000|2024-12-27 07:06:00|113972.4|113922.4|113973.7|113923.7|113978|113928|113972|113922|19
1735283170000|2024-12-27 07:06:10|113974.9|113924.9|113973.2|113923.2|113977.3|113927.3|113968.7|113918.7|12
1735283180000|2024-12-27 07:06:20|113975|113925|113980.3|113930.3|113984.8|113934.8|113975|113925|24
1735283190000|2024-12-27 07:06:30|113981.3|113931.3|113976.9|113926.9|113981.3|113931.3|113976.9|113926.9|11
1735283200000|2024-12-27 07:06:40|113978.3|113928.3|113971.7|113921.7|113978.3|113928.3|113971.1|113921.1|16
1735283210000|2024-12-27 07:06:50|113968.6|113918.6|113968.1|113918.1|113970.2|113920.2|113966.9|113916.9|12
1735283220000|2024-12-27 07:07:00|113969.4|113919.4|113971.2|113921.2|113977.3|113927.3|113966.7|113916.7|14
1735283230000|2024-12-27 07:07:10|113971.8|113921.8|113970.1|113920.1|113973.2|113923.2|113967|113917|16
1735283240000|2024-12-27 07:07:20|113969.8|113919.8|113982.2|113932.2|113982.3|113932.3|113966.2|113916.2|19
1735283250000|2024-12-27 07:07:30|113976.7|113926.7|113980.5|113930.5|113980.9|113930.9|113975.6|113925.6|17
1735283260000|2024-12-27 07:07:40|113981.2|113931.2|113979.4|113929.4|113981.9|113931.9|113979.4|113929.4|8
1735283270000|2024-12-27 07:07:50|113978.9|113928.9|113974.2|113924.2|113980.3|113930.3|113974.2|113924.2|10
1735283280000|2024-12-27 07:08:00|113974.1|113924.1|113971.3|113921.3|113978.6|113928.6|113971.3|113921.3|22
1735283290000|2024-12-27 07:08:10|113971.4|113921.4|113974.8|113924.8|113978.7|113928.7|113969.4|113919.4|37
1735283300000|2024-12-27 07:08:20|113973.9|113923.9|113974.1|113924.1|113975.8|113925.8|113972.8|113922.8|11
1735283310000|2024-12-27 07:08:30|113975.3|113925.3|114002.6|113952.6|114010.5|113960.5|113975.3|113925.3|35
1735283320000|2024-12-27 07:08:40|114001.2|113951.2|114002.9|113952.9|114004.6|113954.6|113997.4|113947.4|12
1735283330000|2024-12-27 07:08:50|114002.8|113952.8|114002.2|113952.2|114004.2|113954.2|113998.2|113948.2|22
1735283340000|2024-12-27 07:09:00|114004|113954|114005.2|113955.2|114008.4|113958.4|113999.1|113949.1|29
1735283350000|2024-12-27 07:09:10|114006.1|113956.1|113995.4|113945.4|114007.8|113957.8|113992.9|113942.9|18
1735283360000|2024-12-27 07:09:20|113994|113944|113975.8|113925.8|113994.2|113944.2|113975.8|113925.8|23
1735283370000|2024-12-27 07:09:30|113973.4|113923.4|113975.8|113925.8|113980.4|113930.4|113973.4|113923.4|16
1735283380000|2024-12-27 07:09:40|113975.9|113925.9|113985.3|113935.3|113989.9|113939.9|113975.8|113925.8|20
1735283390000|2024-12-27 07:09:50|113984.7|113934.7|113978.3|113928.3|113987.7|113937.7|113978.3|113928.3|21
1735283400000|2024-12-27 07:10:00|113973.8|113923.8|113965.1|113915.1|113977.2|113927.2|113962|113912|35
1735283410000|2024-12-27 07:10:10|113964|113914|113966.9|113916.9|113967.3|113917.3|113958.2|113908.2|30
1735283420000|2024-12-27 07:10:20|113963.7|113913.7|113964.9|113914.9|113966.4|113916.4|113963.7|113913.7|7
1735283430000|2024-12-27 07:10:30|113967.3|113917.3|113948.3|113898.3|113967.3|113917.3|113946.7|113896.7|22
1735283440000|2024-12-27 07:10:40|113947.1|113897.1|113943.9|113893.9|113948.3|113898.3|113942.9|113892.9|9
1735283450000|2024-12-27 07:10:50|113942.9|113892.9|113950.2|113900.2|113950.2|113900.2|113942.9|113892.9|9
1735283460000|2024-12-27 07:11:00|113949.9|113899.9|113943.7|113893.7|113950.4|113900.4|113938.1|113888.1|11
1735283470000|2024-12-27 07:11:10|113943|113893|113941|113891|113943|113893|113939|113889|5
1735283480000|2024-12-27 07:11:20|113946.6|113896.6|113949.4|113899.4|113952.9|113902.9|113946.6|113896.6|20
1735283490000|2024-12-27 07:11:30|113950|113900|113949.1|113899.1|113950|113900|113948.4|113898.4|8
1735283500000|2024-12-27 07:11:40|113949.5|113899.5|113949.8|113899.8|113953.5|113903.5|113949.3|113899.3|7
1735283510000|2024-12-27 07:11:50|113950.9|113900.9|113950.9|113900.9|113957.8|113907.8|113944.6|113894.6|13
1735283520000|2024-12-27 07:12:00|113953.4|113903.4|113978.5|113928.5|113990.5|113940.5|113950.9|113900.9|25
1735283530000|2024-12-27 07:12:10|113979.1|113929.1|113971.7|113921.7|113979.3|113929.3|113969.7|113919.7|20
1735283540000|2024-12-27 07:12:20|113972.3|113922.3|113973.3|113923.3|113973.3|113923.3|113965.6|113915.6|24
1735283550000|2024-12-27 07:12:30|113972.7|113922.7|113972.5|113922.5|113972.7|113922.7|113969.3|113919.3|13
1735283560000|2024-12-27 07:12:40|113974.2|113924.2|113974.8|113924.8|113981.5|113931.5|113972.6|113922.6|33
1735283570000|2024-12-27 07:12:50|113973.6|113923.6|113975.3|113925.3|113979.9|113929.9|113972.7|113922.7|15
1735283580000|2024-12-27 07:13:00|113978.1|113928.1|113975.1|113925.1|113981.3|113931.3|113972.9|113922.9|26
1735283590000|2024-12-27 07:13:10|113974.3|113924.3|113973.9|113923.9|113974.7|113924.7|113972.2|113922.2|9
1735283600000|2024-12-27 07:13:20|113972.9|113922.9|113976.8|113926.8|113980.4|113930.4|113972.9|113922.9|10
1735283610000|2024-12-27 07:13:30|113974.4|113924.4|113968.3|113918.3|113979.4|113929.4|113967.3|113917.3|12
1735283620000|2024-12-27 07:13:40|113967.7|113917.7|113978.9|113928.9|113979.5|113929.5|113967.7|113917.7|25
1735283630000|2024-12-27 07:13:50|113976.8|113926.8|113979.9|113929.9|113984.8|113934.8|113972.1|113922.1|13
1735283640000|2024-12-27 07:14:00|113982.1|113932.1|113989.3|113939.3|113989.3|113939.3|113976.3|113926.3|14
1735283650000|2024-12-27 07:14:10|113986.9|113936.9|113992.5|113942.5|114009.6|113959.6|113986.9|113936.9|19
1735283660000|2024-12-27 07:14:20|113991.6|113941.6|113987.5|113937.5|113991.6|113941.6|113983.2|113933.2|24
1735283670000|2024-12-27 07:14:30|113986.7|113936.7|113985|113935|113989.1|113939.1|113985|113935|13
1735283680000|2024-12-27 07:14:40|113985.4|113935.4|113984.4|113934.4|113985.9|113935.9|113983|113933|11
1735283690000|2024-12-27 07:14:50|113983.4|113933.4|113974.1|113924.1|113984.8|113934.8|113974.1|113924.1|17
1735283700000|2024-12-27 07:15:00|113971.9|113921.9|113979.9|113929.9|113979.9|113929.9|113971.5|113921.5|22
1735283710000|2024-12-27 07:15:10|113982.6|113932.6|113985.9|113935.9|113987.3|113937.3|113979.6|113929.6|17
1735283720000|2024-12-27 07:15:20|113986.5|113936.5|114000.2|113950.2|114011.1|113961.1|113984.6|113934.6|21
1735283730000|2024-12-27 07:15:30|113999|113949|113989.5|113939.5|114000.2|113950.2|113988.1|113938.1|16
1735283740000|2024-12-27 07:15:40|113987.7|113937.7|113988.7|113938.7|113993.4|113943.4|113987.3|113937.3|16
1735283750000|2024-12-27 07:15:50|113988.6|113938.6|113985.8|113935.8|113988.6|113938.6|113984.5|113934.5|7
1735283760000|2024-12-27 07:16:00|113984.8|113934.8|113987.3|113937.3|113989|113939|113983.3|113933.3|14
1735283770000|2024-12-27 07:16:10|113991.1|113941.1|113989.9|113939.9|113991.9|113941.9|113988.7|113938.7|9
1735283780000|2024-12-27 07:16:20|113991.9|113941.9|113985.7|113935.7|113991.9|113941.9|113984.3|113934.3|10
1735283790000|2024-12-27 07:16:30|113984.3|113934.3|113995.2|113945.2|113996.8|113946.8|113984.3|113934.3|20
1735283800000|2024-12-27 07:16:40|113994.7|113944.7|113995.2|113945.2|113995.2|113945.2|113992.1|113942.1|12
1735283810000|2024-12-27 07:16:50|113995.1|113945.1|113994.9|113944.9|113995.5|113945.5|113993.9|113943.9|8
1735283820000|2024-12-27 07:17:00|113987.8|113937.8|113992.3|113942.3|113995.2|113945.2|113987.8|113937.8|9
1735283830000|2024-12-27 07:17:10|113992.5|113942.5|113997.3|113947.3|114000|113950|113992.5|113942.5|10
1735283840000|2024-12-27 07:17:20|113997.2|113947.2|113991.1|113941.1|113998.2|113948.2|113987.9|113937.9|17
1735283850000|2024-12-27 07:17:30|113992.5|113942.5|113987.3|113937.3|113995.5|113945.5|113979.2|113929.2|31
1735283860000|2024-12-27 07:17:40|113987.7|113937.7|113984.6|113934.6|113991.2|113941.2|113981.1|113931.1|20
1735283870000|2024-12-27 07:17:50|113984.7|113934.7|113984.7|113934.7|113984.7|113934.7|113984.7|113934.7|1
1735283880000|2024-12-27 07:18:00|113986.3|113936.3|113984.3|113934.3|113986.3|113936.3|113980.7|113930.7|17
1735283890000|2024-12-27 07:18:10|113983.7|113933.7|113983.2|113933.2|113985.3|113935.3|113980.1|113930.1|10
1735283900000|2024-12-27 07:18:20|113981.6|113931.6|113974.6|113924.6|113982.8|113932.8|113963.2|113913.2|21
1735283910000|2024-12-27 07:18:30|113974.7|113924.7|113974.3|113924.3|113974.8|113924.8|113971.2|113921.2|12
1735283920000|2024-12-27 07:18:40|113975.6|113925.6|113972.8|113922.8|113976.8|113926.8|113972.8|113922.8|14
1735283930000|2024-12-27 07:18:50|113971.4|113921.4|113972.2|113922.2|113973.8|113923.8|113969.3|113919.3|17
1735283940000|2024-12-27 07:19:00|113970.8|113920.8|113970.8|113920.8|113972.9|113922.9|113966.4|113916.4|15
1735283950000|2024-12-27 07:19:10|113969.6|113919.6|113968.9|113918.9|113972.2|113922.2|113968.6|113918.6|16
1735283960000|2024-12-27 07:19:20|113971.3|113921.3|113971.2|113921.2|113971.3|113921.3|113967.1|113917.1|8
1735283970000|2024-12-27 07:19:30|113969.7|113919.7|113973.7|113923.7|113974.5|113924.5|113966.6|113916.6|16
1735283980000|2024-12-27 07:19:40|113972.3|113922.3|113975.4|113925.4|113976.2|113926.2|113969.6|113919.6|16
1735283990000|2024-12-27 07:19:50|113975.6|113925.6|113975|113925|113976.8|113926.8|113972.8|113922.8|11
1735284000000|2024-12-27 07:20:00|113975.2|113925.2|113973.7|113923.7|113980.9|113930.9|113964.9|113914.9|27
1735284010000|2024-12-27 07:20:10|113974.9|113924.9|113973.3|113923.3|113976.5|113926.5|113967.5|113917.5|26
1735284020000|2024-12-27 07:20:20|113973.1|113923.1|113964.3|113914.3|113973.9|113923.9|113962|113912|15
1735284030000|2024-12-27 07:20:30|113964|113914|113965.1|113915.1|113965.5|113915.5|113964|113914|6
1735284040000|2024-12-27 07:20:40|113961.7|113911.7|113965.3|113915.3|113966.5|113916.5|113961.7|113911.7|5
1735284050000|2024-12-27 07:20:50|113965.2|113915.2|113965.2|113915.2|113965.2|113915.2|113965.2|113915.2|1
1735284060000|2024-12-27 07:21:00|113964.9|113914.9|113970.7|113920.7|113971|113921|113961.5|113911.5|11
1735284070000|2024-12-27 07:21:10|113970.3|113920.3|113969.9|113919.9|113970.3|113920.3|113968.6|113918.6|7
1735284080000|2024-12-27 07:21:20|113970|113920|113970|113920|113970|113920|113970|113920|1
1735284090000|2024-12-27 07:21:30|113970.1|113920.1|113969.8|113919.8|113970.1|113920.1|113969.8|113919.8|2
1735284100000|2024-12-27 07:21:40|113967.1|113917.1|113970.8|113920.8|113976.2|113926.2|113964.1|113914.1|20
1735284110000|2024-12-27 07:21:50|113971.2|113921.2|113972.2|113922.2|113972.2|113922.2|113970.5|113920.5|8
1735284120000|2024-12-27 07:22:00|113970.5|113920.5|113963.9|113913.9|113971.8|113921.8|113960.5|113910.5|18
1735284130000|2024-12-27 07:22:10|113965.1|113915.1|113966.8|113916.8|113969.3|113919.3|113956.9|113906.9|20
1735284140000|2024-12-27 07:22:20|113962.7|113912.7|113966.9|113916.9|113967.4|113917.4|113961.1|113911.1|25
1735284150000|2024-12-27 07:22:30|113965.6|113915.6|113960.7|113910.7|113965.6|113915.6|113958.9|113908.9|15
1735284160000|2024-12-27 07:22:40|113960.9|113910.9|113960.2|113910.2|113962.2|113912.2|113957.3|113907.3|22
1735284170000|2024-12-27 07:22:50|113959.2|113909.2|113960.1|113910.1|113961.1|113911.1|113959.2|113909.2|9
1735284180000|2024-12-27 07:23:00|113961.1|113911.1|113960.9|113910.9|113961.3|113911.3|113958.3|113908.3|12
1735284190000|2024-12-27 07:23:10|113960.8|113910.8|113960.8|113910.8|113960.8|113910.8|113960.1|113910.1|5
1735284200000|2024-12-27 07:23:20|113961.4|113911.4|113961.7|113911.7|113963.4|113913.4|113956.3|113906.3|10
1735284210000|2024-12-27 07:23:30|113961|113911|113958|113908|113961.3|113911.3|113958|113908|8
1735284220000|2024-12-27 07:23:40|113958.8|113908.8|113959.4|113909.4|113959.4|113909.4|113958.2|113908.2|9
1735284230000|2024-12-27 07:23:50|113961.3|113911.3|113957.6|113907.6|113962.4|113912.4|113957.6|113907.6|11
1735284240000|2024-12-27 07:24:00|113960.8|113910.8|113960.1|113910.1|113965.9|113915.9|113956.7|113906.7|22
1735284250000|2024-12-27 07:24:10|113960.2|113910.2|113960.9|113910.9|113960.9|113910.9|113955.5|113905.5|9
1735284260000|2024-12-27 07:24:20|113960.7|113910.7|113968.3|113918.3|113975.1|113925.1|113957.7|113907.7|22
1735284270000|2024-12-27 07:24:30|113967|113917|113968.2|113918.2|113968.6|113918.6|113967|113917|7
1735284280000|2024-12-27 07:24:40|113972.6|113922.6|113973|113923|113974.5|113924.5|113967.1|113917.1|21
1735284290000|2024-12-27 07:24:50|113974.4|113924.4|113974.9|113924.9|113977.4|113927.4|113973.2|113923.2|16
1735284300000|2024-12-27 07:25:00|113977.3|113927.3|113977.6|113927.6|113977.6|113927.6|113972.3|113922.3|20
1735284310000|2024-12-27 07:25:10|113976.1|113926.1|113991.6|113941.6|114000.1|113950.1|113974.6|113924.6|21
1735284320000|2024-12-27 07:25:20|113990.9|113940.9|113991.4|113941.4|113994|113944|113990.9|113940.9|16
1735284330000|2024-12-27 07:25:30|113992|113942|113989.3|113939.3|113994|113944|113987.5|113937.5|19
1735284340000|2024-12-27 07:25:40|113989.4|113939.4|113992.9|113942.9|113998.7|113948.7|113989.4|113939.4|31
1735284350000|2024-12-27 07:25:50|113991.7|113941.7|114001.3|113951.3|114003.3|113953.3|113990.7|113940.7|26
1735284360000|2024-12-27 07:26:00|114000.9|113950.9|114002.8|113952.8|114004.3|113954.3|113997.4|113947.4|17
1735284370000|2024-12-27 07:26:10|114003.7|113953.7|114002.1|113952.1|114004.3|113954.3|114000.7|113950.7|8
1735284380000|2024-12-27 07:26:20|114002|113952|114001.6|113951.6|114005|113955|113996.2|113946.2|31
1735284390000|2024-12-27 07:26:30|114002.8|113952.8|114002|113952|114005.6|113955.6|114000.6|113950.6|11
1735284400000|2024-12-27 07:26:40|114002.3|113952.3|114006.1|113956.1|114007.3|113957.3|114002.3|113952.3|18
1735284410000|2024-12-27 07:26:50|114005.1|113955.1|114004.6|113954.6|114006.1|113956.1|114003.7|113953.7|10
1735284420000|2024-12-27 07:27:00|114000.9|113950.9|114006.5|113956.5|114009.4|113959.4|114000.9|113950.9|17
1735284430000|2024-12-27 07:27:10|114007|113957|114002.3|113952.3|114010.2|113960.2|113997.1|113947.1|25
1735284440000|2024-12-27 07:27:20|114003.1|113953.1|114000.8|113950.8|114003.1|113953.1|113998.2|113948.2|12
1735284450000|2024-12-27 07:27:30|113999.8|113949.8|113988.5|113938.5|113999.8|113949.8|113985.6|113935.6|21
1735284460000|2024-12-27 07:27:40|113989|113939|113987.8|113937.8|113989.8|113939.8|113987|113937|15
1735284470000|2024-12-27 07:27:50|113987.5|113937.5|113986.5|113936.5|113993.3|113943.3|113985.7|113935.7|13
1735284480000|2024-12-27 07:28:00|113987.3|113937.3|113991.5|113941.5|113993.8|113943.8|113987.3|113937.3|11
1735284490000|2024-12-27 07:28:10|113991.6|113941.6|113993.3|113943.3|113993.3|113943.3|113991.4|113941.4|5
1735284500000|2024-12-27 07:28:20|113992.3|113942.3|113992|113942|113992.5|113942.5|113991.5|113941.5|5
1735284510000|2024-12-27 07:28:30|113992.2|113942.2|113993.2|113943.2|113996.9|113946.9|113992|113942|22
1735284520000|2024-12-27 07:28:40|113994.1|113944.1|113993.8|113943.8|113994.6|113944.6|113992.3|113942.3|12
1735284530000|2024-12-27 07:28:50|113993.6|113943.6|113993.7|113943.7|113994.5|113944.5|113993.5|113943.5|5
1735284540000|2024-12-27 07:29:00|113993.8|113943.8|113992.6|113942.6|113993.8|113943.8|113992.3|113942.3|8
1735284550000|2024-12-27 07:29:10|113992.5|113942.5|113994.3|113944.3|113994.4|113944.4|113989.6|113939.6|18
1735284560000|2024-12-27 07:29:20|113993.1|113943.1|113993.7|113943.7|113995.4|113945.4|113992.6|113942.6|15
1735284570000|2024-12-27 07:29:30|113995.4|113945.4|113998.3|113948.3|113998.3|113948.3|113992.7|113942.7|9
1735284580000|2024-12-27 07:29:40|113998.4|113948.4|113998.2|113948.2|113999.1|113949.1|113995.8|113945.8|7
1735284590000|2024-12-27 07:29:50|113997.6|113947.6|113997.1|113947.1|113999.6|113949.6|113996.6|113946.6|17
1735284600000|2024-12-27 07:30:00|113996.8|113946.8|113999.7|113949.7|114001.7|113951.7|113992.1|113942.1|25
1735284610000|2024-12-27 07:30:10|113999|113949|114006.8|113956.8|114018.6|113968.6|113993.2|113943.2|31
1735284620000|2024-12-27 07:30:20|114007.4|113957.4|113972.7|113922.7|114008.9|113958.9|113970.6|113920.6|23
1735284630000|2024-12-27 07:30:30|113972.5|113922.5|113971.2|113921.2|113972.8|113922.8|113969.8|113919.8|11
1735284640000|2024-12-27 07:30:40|113970.7|113920.7|113964.1|113914.1|113970.7|113920.7|113963.4|113913.4|16
1735284650000|2024-12-27 07:30:50|113965|113915|113964.3|113914.3|113968.3|113918.3|113964.2|113914.2|14
1735284660000|2024-12-27 07:31:00|113966.3|113916.3|113969.1|113919.1|113971.9|113921.9|113966.3|113916.3|12
1735284670000|2024-12-27 07:31:10|113971.6|113921.6|113972.2|113922.2|113972.7|113922.7|113966|113916|15
1735284680000|2024-12-27 07:31:20|113972.4|113922.4|113960.4|113910.4|113972.6|113922.6|113956.6|113906.6|17
1735284690000|2024-12-27 07:31:30|113961.3|113911.3|113960.3|113910.3|113961.3|113911.3|113959.5|113909.5|7
1735284700000|2024-12-27 07:31:40|113962|113912|113934.5|113884.5|113963|113913|113930|113880|29
1735284710000|2024-12-27 07:31:50|113933.9|113883.9|113931.7|113881.7|113936.7|113886.7|113931.7|113881.7|23
1735284720000|2024-12-27 07:32:00|113932.1|113882.1|113916.8|113866.8|113932.4|113882.4|113913.4|113863.4|20
1735284730000|2024-12-27 07:32:10|113916|113866|113904.7|113854.7|113917.9|113867.9|113902.4|113852.4|29
1735284740000|2024-12-27 07:32:20|113903.9|113853.9|113907.5|113857.5|113909.7|113859.7|113897.2|113847.2|29
1735284750000|2024-12-27 07:32:30|113905.1|113855.1|113911.7|113861.7|113912.3|113862.3|113904.7|113854.7|17
1735284760000|2024-12-27 07:32:40|113911.2|113861.2|113897.1|113847.1|113911.2|113861.2|113894.7|113844.7|30
1735284770000|2024-12-27 07:32:50|113897|113847|113893.5|113843.5|113898.1|113848.1|113893.5|113843.5|20
1735284780000|2024-12-27 07:33:00|113894.4|113844.4|113891|113841|113894.6|113844.6|113887.5|113837.5|12
1735284790000|2024-12-27 07:33:10|113892.5|113842.5|113892.5|113842.5|113894.1|113844.1|113891.2|113841.2|7
1735284800000|2024-12-27 07:33:20|113891.8|113841.8|113891.6|113841.6|113891.8|113841.8|113891.6|113841.6|2
1735284810000|2024-12-27 07:33:30|113892.7|113842.7|113894.9|113844.9|113894.9|113844.9|113892.1|113842.1|6
1735284820000|2024-12-27 07:33:40|113893.2|113843.2|113894.6|113844.6|113896.4|113846.4|113892.5|113842.5|18
1735284830000|2024-12-27 07:33:50|113892.5|113842.5|113894.2|113844.2|113896.9|113846.9|113891.9|113841.9|18
1735284840000|2024-12-27 07:34:00|113894.1|113844.1|113892.5|113842.5|113894.2|113844.2|113892.5|113842.5|6
1735284850000|2024-12-27 07:34:10|113890.6|113840.6|113892.9|113842.9|113893.4|113843.4|113888.6|113838.6|14
1735284860000|2024-12-27 07:34:20|113892.1|113842.1|113891.6|113841.6|113893|113843|113891.4|113841.4|8
1735284870000|2024-12-27 07:34:30|113890.8|113840.8|113903.9|113853.9|113914|113864|113890.8|113840.8|16
1735284880000|2024-12-27 07:34:40|113903.5|113853.5|113907.9|113857.9|113907.9|113857.9|113903.5|113853.5|6
1735284890000|2024-12-27 07:34:50|113907.8|113857.8|113907|113857|113910.9|113860.9|113904.4|113854.4|13
1735284900000|2024-12-27 07:35:00|113906.2|113856.2|113913.6|113863.6|113917|113867|113906.2|113856.2|17
1735284910000|2024-12-27 07:35:10|113914.3|113864.3|113916.8|113866.8|113925|113875|113914.3|113864.3|32
1735284920000|2024-12-27 07:35:20|113916.1|113866.1|113948.6|113898.6|113952.1|113902.1|113914.5|113864.5|46
1735284930000|2024-12-27 07:35:30|113947.2|113897.2|113949.9|113899.9|113951.9|113901.9|113944.7|113894.7|20
1735284940000|2024-12-27 07:35:40|113950.2|113900.2|113929.1|113879.1|113950.4|113900.4|113925.4|113875.4|16
1735284950000|2024-12-27 07:35:50|113930.1|113880.1|113930.3|113880.3|113931|113881|113925.5|113875.5|16
1735284960000|2024-12-27 07:36:00|113926.5|113876.5|113930|113880|113936.9|113886.9|113925.4|113875.4|18
1735284970000|2024-12-27 07:36:10|113930.9|113880.9|113933.1|113883.1|113937.4|113887.4|113930.9|113880.9|18
1735284980000|2024-12-27 07:36:20|113932.6|113882.6|113922.5|113872.5|113933.3|113883.3|113919|113869|22
1735284990000|2024-12-27 07:36:30|113923.9|113873.9|113923.7|113873.7|113926.5|113876.5|113921.9|113871.9|16
1735285000000|2024-12-27 07:36:40|113925.3|113875.3|113927.9|113877.9|113928.9|113878.9|113925.2|113875.2|17
1735285010000|2024-12-27 07:36:50|113930.5|113880.5|113928.7|113878.7|113935.9|113885.9|113926.5|113876.5|25
1735285020000|2024-12-27 07:37:00|113928.1|113878.1|113920.9|113870.9|113929.8|113879.8|113920.9|113870.9|12
1735285030000|2024-12-27 07:37:10|113920.8|113870.8|113906.4|113856.4|113924.1|113874.1|113906.2|113856.2|18
1735285040000|2024-12-27 07:37:20|113907.7|113857.7|113904.8|113854.8|113907.7|113857.7|113902.8|113852.8|16
1735285050000|2024-12-27 07:37:30|113904|113854|113901.3|113851.3|113908.7|113858.7|113900.1|113850.1|19
1735285060000|2024-12-27 07:37:40|113900.6|113850.6|113901.8|113851.8|113902|113852|113899.5|113849.5|11
1735285070000|2024-12-27 07:37:50|113901.4|113851.4|113900.3|113850.3|113902.7|113852.7|113898.7|113848.7|12
1735285080000|2024-12-27 07:38:00|113900|113850|113898.1|113848.1|113901.7|113851.7|113888.5|113838.5|16
1735285090000|2024-12-27 07:38:10|113898.2|113848.2|113913.3|113863.3|113916|113866|113898.2|113848.2|21
1735285100000|2024-12-27 07:38:20|113916.4|113866.4|113918.5|113868.5|113919.6|113869.6|113913.1|113863.1|15
1735285110000|2024-12-27 07:38:30|113918.4|113868.4|113914.9|113864.9|113918.4|113868.4|113914.5|113864.5|7
1735285120000|2024-12-27 07:38:40|113910.2|113860.2|113917.7|113867.7|113918.4|113868.4|113910.2|113860.2|9
1735285130000|2024-12-27 07:38:50|113915.9|113865.9|113911.6|113861.6|113919.2|113869.2|113911.6|113861.6|15
1735285140000|2024-12-27 07:39:00|113914.6|113864.6|113920.1|113870.1|113921.1|113871.1|113911.6|113861.6|10
1735285150000|2024-12-27 07:39:10|113920.3|113870.3|113904.1|113854.1|113922.2|113872.2|113904.1|113854.1|17
1735285160000|2024-12-27 07:39:20|113906.4|113856.4|113904.1|113854.1|113908.3|113858.3|113903.8|113853.8|14
1735285170000|2024-12-27 07:39:30|113904|113854|113896.2|113846.2|113904.3|113854.3|113896.2|113846.2|9
1735285180000|2024-12-27 07:39:40|113895.9|113845.9|113902.4|113852.4|113902.4|113852.4|113894.7|113844.7|14
1735285190000|2024-12-27 07:39:50|113901.3|113851.3|113899.8|113849.8|113903.6|113853.6|113893.8|113843.8|24
1735285200000|2024-12-27 07:40:00|113900|113850|113899.1|113849.1|113905.1|113855.1|113899.1|113849.1|17
1735285210000|2024-12-27 07:40:10|113898.7|113848.7|113893.3|113843.3|113898.7|113848.7|113893.3|113843.3|8
1735285220000|2024-12-27 07:40:20|113894.1|113844.1|113893.9|113843.9|113894.2|113844.2|113893.6|113843.6|5
1735285230000|2024-12-27 07:40:30|113896.2|113846.2|113896.2|113846.2|113896.3|113846.3|113892.6|113842.6|12
1735285250000|2024-12-27 07:40:50|113896.1|113846.1|113895.1|113845.1|113896.1|113846.1|113895|113845|5
1735285260000|2024-12-27 07:41:00|113895|113845|113883.7|113833.7|113895.1|113845.1|113875.4|113825.4|21
1735285270000|2024-12-27 07:41:10|113886.8|113836.8|113888.3|113838.3|113891|113841|113884|113834|9
1735285280000|2024-12-27 07:41:20|113888.1|113838.1|113875.1|113825.1|113889.5|113839.5|113874.5|113824.5|25
1735285290000|2024-12-27 07:41:30|113873.2|113823.2|113875.9|113825.9|113877|113827|113873.1|113823.1|9
1735285300000|2024-12-27 07:41:40|113874.9|113824.9|113875.5|113825.5|113876.5|113826.5|113874.9|113824.9|4
1735285310000|2024-12-27 07:41:50|113876.8|113826.8|113879.3|113829.3|113880.2|113830.2|113875.8|113825.8|9
1735285320000|2024-12-27 07:42:00|113879.1|113829.1|113883.3|113833.3|113884.6|113834.6|113877.3|113827.3|31
1735285330000|2024-12-27 07:42:10|113878.7|113828.7|113882|113832|113883.2|113833.2|113876.4|113826.4|12
1735285340000|2024-12-27 07:42:20|113882.2|113832.2|113879.3|113829.3|113882.3|113832.3|113875.9|113825.9|13
1735285350000|2024-12-27 07:42:30|113878.6|113828.6|113878.5|113828.5|113878.6|113828.6|113878.3|113828.3|5
1735285360000|2024-12-27 07:42:40|113878.6|113828.6|113926.2|113876.2|113928.1|113878.1|113876.9|113826.9|46
1735285370000|2024-12-27 07:42:50|113928.5|113878.5|113925.9|113875.9|113933|113883|113923|113873|30
1735285380000|2024-12-27 07:43:00|113927.7|113877.7|113944.7|113894.7|113945.5|113895.5|113927.4|113877.4|22
1735285390000|2024-12-27 07:43:10|113945.9|113895.9|113942.6|113892.6|113946.5|113896.5|113939.3|113889.3|21
1735285400000|2024-12-27 07:43:20|113942.9|113892.9|113946.2|113896.2|113947.3|113897.3|113940.8|113890.8|11
1735285410000|2024-12-27 07:43:30|113945.1|113895.1|113947.8|113897.8|113948.5|113898.5|113939.8|113889.8|23
1735285420000|2024-12-27 07:43:40|113945.8|113895.8|113973.1|113923.1|113976.1|113926.1|113945.8|113895.8|37
1735285430000|2024-12-27 07:43:50|113972.2|113922.2|113971.6|113921.6|113974|113924|113971.6|113921.6|7
1735285440000|2024-12-27 07:44:00|113970.6|113920.6|113979.7|113929.7|113983.2|113933.2|113967.4|113917.4|29
1735285450000|2024-12-27 07:44:10|113978.9|113928.9|113967.4|113917.4|113979.2|113929.2|113966.4|113916.4|19
1735285460000|2024-12-27 07:44:20|113965.7|113915.7|113967.2|113917.2|113969.7|113936.9|113958.5|113913.6|17
1735285470000|2024-12-27 07:44:30|113966.2|113916.2|113961|113911|113969.3|113935.2|113951.2|113910.6|25
1735285480000|2024-12-27 07:44:40|113960.5|113910.5|113959.2|113909.2|113964.9|113914.9|113958.8|113908.8|20
1735285490000|2024-12-27 07:44:50|113958.9|113908.9|113941|113891|113959.9|113912.7|113933.7|113891|35
1735285500000|2024-12-27 07:45:00|113940.2|113890.2|113927.5|113877.5|113943.1|113893.1|113927.1|113877.1|20
1735285510000|2024-12-27 07:45:10|113929.1|113879.1|113930.2|113880.2|113930.8|113880.8|113922|113872|11
1735285520000|2024-12-27 07:45:20|113926.1|113876.1|113930.2|113880.2|113932.8|113893.4|113918.4|113873.3|18
1735285530000|2024-12-27 07:45:30|113927.9|113877.9|113929.6|113879.6|113929.6|113879.6|113927.8|113877.8|10
1735285540000|2024-12-27 07:45:40|113931.9|113881.9|113933.6|113883.6|113941.1|113891.1|113920.9|113870.9|16
1735285550000|2024-12-27 07:45:50|113931.7|113881.7|113931.1|113881.1|113934.8|113884.8|113927.4|113877.4|17
1735285560000|2024-12-27 07:46:00|113933.3|113883.3|113927.6|113877.6|113933.3|113883.3|113927.3|113877.3|15
1735285570000|2024-12-27 07:46:10|113926.4|113876.4|113924.1|113874.1|113926.4|113876.4|113923.4|113873.4|9
1735285580000|2024-12-27 07:46:20|113925.4|113875.4|113926.4|113876.4|113939.6|113889.6|113920.5|113870.5|30
1735285590000|2024-12-27 07:46:30|113928|113878|113926.5|113876.5|113928|113878|113924.5|113874.5|10
1735285600000|2024-12-27 07:46:40|113926.4|113876.4|113926.6|113876.6|113926.6|113876.6|113926.4|113876.4|2
1735285610000|2024-12-27 07:46:50|113927.6|113877.6|113936.2|113886.2|113940.7|113890.7|113927.6|113877.6|24
1735285620000|2024-12-27 07:47:00|113936.3|113886.3|113928.8|113878.8|113936.3|113886.3|113926.3|113876.3|15
1735285630000|2024-12-27 07:47:10|113927.6|113877.6|113929.1|113879.1|113932.8|113882.8|113902.1|113852.1|30
1735285640000|2024-12-27 07:47:20|113929.3|113879.3|113929.2|113879.2|113929.3|113879.3|113929.2|113879.2|4
1735285650000|2024-12-27 07:47:30|113928.9|113878.9|113928.1|113878.1|113929|113879|113925.2|113875.2|13
1735285660000|2024-12-27 07:47:40|113928.8|113878.8|113930.2|113880.2|113931|113881|113928.2|113878.2|11
1735285670000|2024-12-27 07:47:50|113930.4|113880.4|113932.5|113882.5|113934.2|113884.2|113930.4|113880.4|15
1735285680000|2024-12-27 07:48:00|113933.1|113883.1|113930|113880|113933.8|113883.8|113928.2|113878.2|18
1735285690000|2024-12-27 07:48:10|113929.7|113879.7|113929.1|113879.1|113930|113880|113928.9|113878.9|8
1735285700000|2024-12-27 07:48:20|113928.9|113878.9|113926.7|113876.7|113928.9|113878.9|113926.7|113876.7|5
1735285710000|2024-12-27 07:48:30|113928.2|113878.2|113928.7|113878.7|113932.6|113882.6|113928.2|113878.2|8
1735285720000|2024-12-27 07:48:40|113929.3|113879.3|113929.1|113879.1|113931|113881|113928.8|113878.8|17
1735285730000|2024-12-27 07:48:50|113930.4|113880.4|113927.1|113877.1|113933.3|113883.3|113924|113874|26
1735285740000|2024-12-27 07:49:00|113927.7|113877.7|113926.7|113876.7|113930.3|113880.3|113921.5|113871.5|30
1735285750000|2024-12-27 07:49:10|113926.3|113876.3|113933.8|113883.8|113934.4|113884.4|113925.3|113875.3|26
1735285760000|2024-12-27 07:49:20|113933.9|113883.9|113930.4|113880.4|113933.9|113883.9|113926|113876|23
1735285770000|2024-12-27 07:49:30|113929.8|113879.8|113940.8|113890.8|113942.7|113892.7|113929.8|113879.8|24
1735285780000|2024-12-27 07:49:40|113941.5|113891.5|113938.2|113888.2|113945.1|113895.1|113936.1|113886.1|23
1735285790000|2024-12-27 07:49:50|113938.7|113888.7|113940|113890|113940|113890|113938.7|113888.7|7
1735285800000|2024-12-27 07:50:00|113940.1|113890.1|113940.9|113915.9|113946.4|113919.4|113938.9|113890|18
1735285810000|2024-12-27 07:50:10|113939.7|113914.7|113939.6|113914.6|113939.7|113914.7|113937.8|113912.8|4
1735285820000|2024-12-27 07:50:20|113939|113914|113950.5|113900.5|113950.8|113914|113938.3|113895.3|13
1735285830000|2024-12-27 07:50:30|113952.1|113902.1|113948.1|113898.1|113955.4|113905.4|113946.9|113896.9|22
1735285840000|2024-12-27 07:50:40|113949.1|113899.1|113949.9|113899.9|113954.4|113904.4|113941.9|113891.9|20
1735285850000|2024-12-27 07:50:50|113948.3|113898.3|113944.8|113894.8|113948.3|113898.3|113941.9|113891.9|11
1735285860000|2024-12-27 07:51:00|113942.1|113892.1|113949.9|113899.9|113953.2|113903.2|113942.1|113892.1|18
1735285870000|2024-12-27 07:51:10|113950.9|113900.9|113954.5|113904.5|113955.4|113905.4|113941.2|113891.2|25
1735285880000|2024-12-27 07:51:20|113955.4|113905.4|113951|113901|113957.3|113907.3|113951|113901|16
1735285890000|2024-12-27 07:51:30|113950.1|113900.1|113949|113899|113952.1|113902.1|113945.1|113895.1|21
1735285900000|2024-12-27 07:51:40|113947.9|113897.9|113949.2|113899.2|113952.1|113902.1|113946.7|113896.7|10
1735285910000|2024-12-27 07:51:50|113948.6|113898.6|113951.8|113901.8|113953.8|113903.8|113946.9|113896.9|15
1735285920000|2024-12-27 07:52:00|113951.4|113901.4|113948.7|113898.7|113952.9|113902.9|113947.5|113897.5|21
1735285930000|2024-12-27 07:52:10|113949.9|113899.9|113953.8|113903.8|113953.8|113903.8|113949.7|113899.7|23
1735285940000|2024-12-27 07:52:20|113953.9|113903.9|113956.5|113906.5|113957.7|113907.7|113953.6|113903.6|22
1735285950000|2024-12-27 07:52:30|113957.3|113907.3|113950.6|113900.6|113959.3|113909.3|113950.1|113900.1|32
1735285960000|2024-12-27 07:52:40|113950.5|113900.5|113949.8|113899.8|113955|113905|113946.7|113896.7|29
1735285970000|2024-12-27 07:52:50|113949.6|113899.6|113948.8|113898.8|113953.7|113913.2|113936.4|113893.8|41
1735285980000|2024-12-27 07:53:00|113944.6|113894.6|113949.5|113899.5|113951.5|113901.5|113943.5|113893.5|20
1735285990000|2024-12-27 07:53:10|113948.9|113898.9|113945.8|113895.8|113951.7|113901.7|113935|113885|35
1735286000000|2024-12-27 07:53:20|113946|113896|113921.2|113871.2|113949.8|113899.8|113903|113867.8|48
1735286010000|2024-12-27 07:53:30|113920.1|113870.1|113926.2|113876.2|113933|113883|113916.1|113866.1|28
1735286020000|2024-12-27 07:53:40|113927.4|113877.4|113915.4|113865.4|113930|113880|113912.7|113862.7|25
1735286030000|2024-12-27 07:53:50|113914.8|113864.8|113911.3|113861.3|113915.3|113865.3|113907.7|113857.7|27
1735286040000|2024-12-27 07:54:00|113909.9|113859.9|113904.6|113854.6|113911.6|113861.6|113902.3|113852.3|31
1735286050000|2024-12-27 07:54:10|113902|113852|113896.6|113846.6|113902|113852|113893.1|113843.1|26
1735286060000|2024-12-27 07:54:20|113893.4|113843.4|113909.3|113859.3|113913.4|113863.4|113892.9|113842.9|26
1735286070000|2024-12-27 07:54:30|113908.7|113858.7|113894.4|113844.4|113908.7|113858.7|113894.1|113844.1|25
1735286080000|2024-12-27 07:54:40|113894.7|113844.7|113869.3|113819.3|113894.7|113844.7|113869.3|113819.3|44
1735286090000|2024-12-27 07:54:50|113867.9|113817.9|113859.8|113809.8|113867.9|113817.9|113853.4|113803.4|26
1735286100000|2024-12-27 07:55:00|113858.3|113808.3|113850.9|113800.9|113867.3|113817.3|113848.3|113798.3|30
1735286110000|2024-12-27 07:55:10|113852.9|113802.9|113857|113807|113865.2|113815.2|113851.3|113801.3|31
1735286120000|2024-12-27 07:55:20|113857.6|113807.6|113850|113800|113861.1|113811.1|113849.4|113799.4|24
1735286130000|2024-12-27 07:55:30|113851.3|113801.3|113858|113808|113862.8|113812.8|113851.3|113801.3|28
1735286140000|2024-12-27 07:55:40|113857.7|113807.7|113838.9|113788.9|113858.9|113808.9|113830.1|113785|34
1735286150000|2024-12-27 07:55:50|113838|113788|113840.3|113790.3|113843.3|113793.3|113833.4|113783.4|22
1735286160000|2024-12-27 07:56:00|113839.1|113789.1|113823.2|113773.2|113840.3|113790.3|113820.8|113770.8|39
1735286170000|2024-12-27 07:56:10|113824.4|113774.4|113812.8|113762.8|113824.4|113774.4|113804.1|113754.1|39
1735286180000|2024-12-27 07:56:20|113813.8|113763.8|113823.3|113773.3|113831.7|113781.7|113812.8|113762.8|22
1735286190000|2024-12-27 07:56:30|113822|113772|113806.8|113756.8|113823.2|113773.2|113805.5|113755.5|32
1735286200000|2024-12-27 07:56:40|113806.3|113756.3|113817.4|113767.4|113820.7|113780.5|113803.2|113756.3|26
1735286210000|2024-12-27 07:56:50|113816|113766|113801.9|113751.9|113816|113766|113801.9|113751.9|20
1735286220000|2024-12-27 07:57:00|113801.5|113751.5|113784.9|113734.9|113806.6|113756.6|113784.9|113734.9|34
1735286230000|2024-12-27 07:57:10|113786|113736|113773.3|113723.3|113791.3|113741.3|113773.2|113723.2|35
1735286240000|2024-12-27 07:57:20|113772.5|113722.5|113779|113729|113779|113729|113769.3|113719.3|37
1735286250000|2024-12-27 07:57:30|113777.5|113727.5|113778.5|113728.5|113787.2|113747|113772|113724.6|34
1735286260000|2024-12-27 07:57:40|113777|113727|113776.6|113726.6|113778.2|113742.4|113764.6|113717.8|41
1735286270000|2024-12-27 07:57:50|113778.8|113728.8|113783.5|113733.5|113791.1|113750.2|113767.8|113727.7|32
1735286280000|2024-12-27 07:58:00|113784.6|113734.6|113785.8|113735.8|113793.4|113743.4|113780.9|113730.9|36
1735286290000|2024-12-27 07:58:10|113784.1|113734.1|113779.2|113729.2|113784.7|113734.7|113774.3|113724.3|19
1735286300000|2024-12-27 07:58:20|113779.8|113729.8|113793.4|113743.4|113795.3|113745.3|113777.8|113727.8|31
1735286310000|2024-12-27 07:58:30|113795.9|113745.9|113787.2|113737.2|113797.7|113747.7|113787.2|113737.2|20
1735286320000|2024-12-27 07:58:40|113787.1|113737.1|113768.3|113718.3|113788.6|113738.6|113768.3|113718.3|28
1735286330000|2024-12-27 07:58:50|113766.3|113716.3|113762.8|113712.8|113767.9|113717.9|113762.8|113712.8|16
1735286340000|2024-12-27 07:59:00|113762.3|113712.3|113770|113720|113771|113721|113760|113710|33
1735286350000|2024-12-27 07:59:10|113768.9|113718.9|113773.4|113723.4|113783.1|113733.1|113768.9|113718.9|36
1735286360000|2024-12-27 07:59:20|113772|113722|113781.9|113731.9|113788.8|113738.8|113767.9|113717.9|34
1735286370000|2024-12-27 07:59:30|113780.7|113730.7|113785.6|113735.6|113788.3|113738.3|113780.6|113730.6|29
1735286380000|2024-12-27 07:59:40|113785.9|113735.9|113797.8|113772.8|113798.4|113773.4|113783|113733|34
1735286390000|2024-12-27 07:59:50|113800.3|113775.3|113811.6|113786.6|113816.6|113791.6|113800.2|113775.2|35
1735286400000|2024-12-27 08:00:00|113812.6|113787.6|113851.7|113801.7|113852.5|113802.5|113812.6|113785.6|31
1735286410000|2024-12-27 08:00:10|113852.2|113802.2|113833.1|113783.1|113853.8|113803.8|113831.5|113781.5|35
1735286420000|2024-12-27 08:00:20|113833|113783|113832.2|113782.2|113836.9|113786.9|113825|113775|24
1735286430000|2024-12-27 08:00:30|113831.2|113781.2|113825.1|113775.1|113831.2|113781.2|113824.4|113774.4|13
1735286440000|2024-12-27 08:00:40|113826.5|113776.5|113830.9|113780.9|113837.8|113787.8|113826.5|113776.5|15
1735286450000|2024-12-27 08:00:50|113829.3|113779.3|113839.4|113789.4|113840.7|113806.8|113829.3|113779.3|21
1735286460000|2024-12-27 08:01:00|113839.7|113789.7|113829.5|113779.5|113841|113791|113819.2|113769.2|27
1735286470000|2024-12-27 08:01:10|113828.3|113778.3|113829.5|113779.5|113834.8|113784.8|113822.6|113772.6|27
1735286480000|2024-12-27 08:01:20|113833.7|113783.7|113830.5|113780.5|113835.3|113798.8|113816.5|113778.8|19
1735286490000|2024-12-27 08:01:30|113831.8|113781.8|113827.1|113777.1|113840.4|113790.4|113821.3|113771.3|21
1735286500000|2024-12-27 08:01:40|113828.7|113778.7|113834.3|113784.3|113834.3|113784.3|113828.6|113778.6|12
1735286510000|2024-12-27 08:01:50|113834|113784|113836.5|113786.5|113836.5|113786.5|113832.3|113782.3|15
1735286520000|2024-12-27 08:02:00|113835.2|113785.2|113854.6|113804.6|113856.3|113817.4|113833.3|113783.3|28
1735286530000|2024-12-27 08:02:10|113856.1|113806.1|113851.8|113801.8|113860.6|113824.2|113841.8|113801.8|28
1735286540000|2024-12-27 08:02:20|113855.7|113805.7|113854.9|113804.9|113858.7|113808.7|113851|113801|17
1735286550000|2024-12-27 08:02:30|113854.8|113804.8|113856.4|113806.4|113859.8|113809.8|113853.3|113803.3|23
1735286560000|2024-12-27 08:02:40|113857.7|113807.7|113840.2|113790.2|113861.8|113811.8|113838.8|113788.8|33
1735286570000|2024-12-27 08:02:50|113842.2|113792.2|113844.7|113794.7|113847.5|113797.5|113837.7|113787.7|16
1735286580000|2024-12-27 08:03:00|113844.6|113794.6|113846.8|113796.8|113852.9|113802.9|113842.8|113792.8|26
1735286590000|2024-12-27 08:03:10|113845.1|113795.1|113846.3|113796.3|113846.3|113796.3|113842.6|113792.6|20
1735286600000|2024-12-27 08:03:20|113850|113800|113849.7|113799.7|113852.2|113822.2|113843.6|113793.6|23
1735286610000|2024-12-27 08:03:30|113849.8|113799.8|113845.6|113795.6|113868.1|113828.4|113834|113793.4|29
1735286620000|2024-12-27 08:03:40|113847.5|113797.5|113859.7|113809.7|113864.9|113814.9|113847.5|113797.5|17
1735286630000|2024-12-27 08:03:50|113864.3|113814.3|113859.8|113809.8|113864.7|113814.7|113857.4|113807.4|15
1735286640000|2024-12-27 08:04:00|113860.9|113810.9|113862.7|113812.7|113874.4|113836.5|113852.3|113804|38
1735286650000|2024-12-27 08:04:10|113863.3|113813.3|113860.4|113810.4|113867.4|113817.4|113860.4|113810.4|23
1735286660000|2024-12-27 08:04:20|113859.4|113809.4|113857.9|113807.9|113859.4|113809.4|113857.9|113807.9|4
1735286670000|2024-12-27 08:04:30|113862.5|113812.5|113860.4|113810.4|113883.4|113833.4|113855.9|113805.9|37
1735286680000|2024-12-27 08:04:40|113857.5|113807.5|113871.2|113821.2|113878.4|113828.4|113857.4|113807.4|28
1735286690000|2024-12-27 08:04:50|113870|113820|113870.8|113820.8|113872|113822|113863.6|113813.6|19
1735286700000|2024-12-27 08:05:00|113868.6|113818.6|113863.9|113838.9|113873.3|113838.9|113853.9|113815.5|34
1735286710000|2024-12-27 08:05:10|113864.4|113839.4|113872.1|113847.1|113885.8|113847.1|113861.7|113816.7|31
1735286720000|2024-12-27 08:05:20|113872.6|113847.6|113885.5|113835.5|113891.4|113850|113866.2|113826.1|23
1735286730000|2024-12-27 08:05:30|113883.1|113833.1|113884.7|113834.7|113885.9|113835.9|113878.4|113828.4|11
1735286740000|2024-12-27 08:05:40|113883|113833|113852.5|113802.5|113883|113833|113852.5|113802.5|22
1735286750000|2024-12-27 08:05:50|113850.1|113800.1|113860.6|113810.6|113860.6|113810.6|113850.1|113800.1|23
1735286760000|2024-12-27 08:06:00|113860.9|113810.9|113868.4|113818.4|113869.9|113819.9|113860|113810|25
1735286770000|2024-12-27 08:06:10|113867.1|113817.1|113876.2|113826.2|113879.2|113829.2|113867.1|113817.1|26
1735286780000|2024-12-27 08:06:20|113873.3|113823.3|113868.3|113818.3|113876.6|113826.6|113868.1|113818.1|35
1735286790000|2024-12-27 08:06:30|113869.9|113819.9|113871.9|113821.9|113873|113831.4|113856.4|113815.4|34
1735286800000|2024-12-27 08:06:40|113873.3|113823.3|113870.7|113820.7|113881.8|113831.8|113866.2|113816.2|20
1735286810000|2024-12-27 08:06:50|113868.7|113818.7|113858.3|113808.3|113869.5|113819.5|113852|113802|32
1735286820000|2024-12-27 08:07:00|113858.4|113808.4|113854.5|113804.5|113859.1|113809.1|113849.2|113799.2|27
1735286830000|2024-12-27 08:07:10|113855.1|113805.1|113856.8|113806.8|113856.8|113806.8|113854.7|113804.7|15
1735286840000|2024-12-27 08:07:20|113856.6|113806.6|113858.7|113808.7|113859.5|113809.5|113856.6|113806.6|11
1735286850000|2024-12-27 08:07:30|113859|113809|113859.8|113809.8|113862.5|113812.5|113856.7|113806.7|17
1735286860000|2024-12-27 08:07:40|113858.2|113808.2|113858.9|113808.9|113863.7|113813.7|113853.8|113803.8|28
1735286870000|2024-12-27 08:07:50|113860.7|113810.7|113864.5|113814.5|113868.2|113818.2|113860.7|113810.7|22
1735286880000|2024-12-27 08:08:00|113863.1|113813.1|113858|113808|113870.6|113820.6|113853.6|113803.6|22
1735286890000|2024-12-27 08:08:10|113857.2|113807.2|113837.2|113787.2|113857.2|113817.1|113825.8|113783.3|25
1735286900000|2024-12-27 08:08:20|113838.7|113788.7|113841.8|113791.8|113843.2|113793.2|113835.2|113785.2|26
1735286910000|2024-12-27 08:08:30|113842.5|113792.5|113830.7|113780.7|113842.5|113792.5|113830.7|113780.7|14
1735286920000|2024-12-27 08:08:40|113833|113783|113818.6|113793.6|113836.6|113796|113818.6|113780.7|16
1735286930000|2024-12-27 08:08:50|113818.5|113793.5|113830.3|113780.3|113836.2|113799.3|113816.1|113780.3|17
1735286940000|2024-12-27 08:09:00|113820.6|113795.6|113822.1|113797.1|113822.8|113797.8|113819.3|113794.3|17
1735286950000|2024-12-27 08:09:10|113819.4|113794.4|113819.2|113794.2|113820.1|113795.1|113814.7|113789.7|5
1735286960000|2024-12-27 08:09:20|113818|113793|113819.6|113794.6|113820.5|113795.5|113818|113793|5
1735286970000|2024-12-27 08:09:30|113819.4|113794.4|113831.5|113781.5|113831.9|113795.6|113813.7|113780.9|15
1735286980000|2024-12-27 08:09:40|113831.9|113781.9|113834.1|113784.1|113836.3|113786.3|113828.6|113778.6|22
1735286990000|2024-12-27 08:09:50|113834.7|113784.7|113839|113789|113845.8|113795.8|113830.8|113780.8|27
1735287000000|2024-12-27 08:10:00|113838.9|113788.9|113831.9|113781.9|113838.9|113788.9|113831.2|113781.2|21
1735287010000|2024-12-27 08:10:10|113831.1|113781.1|113828.2|113778.2|113834.7|113784.7|113826.9|113776.9|40
1735287020000|2024-12-27 08:10:20|113827|113777|113833.8|113783.8|113834.2|113784.2|113823.9|113773.9|30
1735287030000|2024-12-27 08:10:30|113835.1|113785.1|113832.8|113782.8|113836.5|113786.5|113829.1|113779.1|21
1735287040000|2024-12-27 08:10:40|113830.1|113780.1|113834.7|113784.7|113836.8|113800.6|113825.6|113779.7|21
1735287050000|2024-12-27 08:10:50|113835.9|113785.9|113829.7|113779.7|113835.9|113796|113817|113779.7|16
1735287060000|2024-12-27 08:11:00|113828.3|113778.3|113831.8|113781.8|113833.9|113783.9|113826.5|113776.5|16
1735287070000|2024-12-27 08:11:10|113831.9|113781.9|113832|113782|113833.8|113783.8|113829.7|113779.7|13
1735287080000|2024-12-27 08:11:20|113833.1|113783.1|113824.3|113774.3|113833.1|113783.1|113821.3|113771.3|38
1735287090000|2024-12-27 08:11:30|113823.2|113773.2|113834.7|113784.7|113834.7|113792.6|113788.2|113748.5|27
1735287100000|2024-12-27 08:11:40|113834.4|113784.4|113831.3|113781.3|113834.4|113784.4|113829.7|113779.7|9
1735287110000|2024-12-27 08:11:50|113832.4|113782.4|113831.9|113806.9|113838.3|113806.9|113825.3|113782.4|20
1735287120000|2024-12-27 08:12:00|113831.4|113806.4|113837.5|113787.5|113847.1|113809|113831.4|113787.5|33
1735287130000|2024-12-27 08:12:10|113838.5|113788.5|113838.3|113788.3|113841.1|113806.5|113828.4|113785.3|24
1735287140000|2024-12-27 08:12:20|113835.5|113785.5|113838.8|113788.8|113839.6|113789.6|113833.6|113783.6|33
1735287150000|2024-12-27 08:12:30|113841.5|113791.5|113839.3|113789.3|113846.4|113796.4|113837.8|113787.8|31
1735287160000|2024-12-27 08:12:40|113839.2|113789.2|113831.1|113781.1|113843.4|113793.4|113816.5|113776.1|33
1735287170000|2024-12-27 08:12:50|113833.8|113783.8|113830.9|113780.9|113833.8|113783.8|113826.2|113776.2|13
1735287180000|2024-12-27 08:13:00|113831|113781|113830.6|113780.6|113835.4|113785.4|113830.2|113780.2|22
1735287190000|2024-12-27 08:13:10|113832.1|113782.1|113824|113774|113832.1|113793|113815.8|113774|27
1735287200000|2024-12-27 08:13:20|113825.6|113775.6|113807.7|113782.7|113825.9|113784.3|113807.5|113765.5|30
1735287210000|2024-12-27 08:13:30|113806|113781|113819.6|113769.6|113822.6|113782.7|113806|113768|17
1735287220000|2024-12-27 08:13:40|113811.5|113786.5|113807.8|113782.8|113815.1|113790.1|113806.8|113781.8|19
1735287230000|2024-12-27 08:13:50|113809.1|113784.1|113826.1|113776.1|113826.1|113789.7|113805.9|113770.4|26
1735287240000|2024-12-27 08:14:00|113825.5|113775.5|113825.6|113775.6|113827.5|113777.5|113822.7|113772.7|21
1735287250000|2024-12-27 08:14:10|113824.1|113774.1|113809.1|113784.1|113825.2|113784.7|113807.3|113770|15
1735287260000|2024-12-27 08:14:20|113809|113784|113810.1|113785.1|113812.8|113787.8|113807.5|113782.5|13
1735287270000|2024-12-27 08:14:30|113812.4|113787.4|113814.9|113789.9|113814.9|113789.9|113810.2|113785.2|16
1735287280000|2024-12-27 08:14:40|113812.3|113787.3|113799.4|113774.4|113815.2|113790.2|113794.2|113769.2|38
1735287290000|2024-12-27 08:14:50|113798.2|113773.2|113799.7|113774.7|113801|113776|113798.2|113773.2|29
1735287300000|2024-12-27 08:15:00|113801|113776|113813|113788|113813|113788|113797.5|113772.5|23
1735287310000|2024-12-27 08:15:10|113812.9|113787.9|113814.3|113789.3|113815|113790|113811|113786|11
1735287320000|2024-12-27 08:15:20|113815.7|113790.7|113815.4|113790.4|113817|113792|113814.9|113789.9|17
1735287330000|2024-12-27 08:15:30|113816.4|113791.4|113814.9|113789.9|113818.5|113793.5|113814.3|113789.3|11
1735287340000|2024-12-27 08:15:40|113815.1|113790.1|113813.8|113788.8|113815.8|113790.8|113813.8|113788.8|6
1735287350000|2024-12-27 08:15:50|113813.6|113788.6|113812.9|113787.9|113814.1|113789.1|113809|113784|35
1735287360000|2024-12-27 08:16:00|113812.8|113787.8|113807.7|113782.7|113821|113796|113807.3|113782.3|16
1735287370000|2024-12-27 08:16:10|113804.8|113779.8|113828|113778|113831.6|113793.4|113804.8|113778|25
1735287380000|2024-12-27 08:16:20|113830.3|113780.3|113824.1|113799.1|113838.6|113801.9|113819.2|113780.3|17
1735287390000|2024-12-27 08:16:30|113836.4|113786.4|113845.3|113820.3|113860.8|113823.8|113825.8|113786.4|43
1735287400000|2024-12-27 08:16:40|113843.9|113818.9|113878.7|113828.7|113878.7|113832.5|113843.9|113810.4|25
1735287410000|2024-12-27 08:16:50|113878.1|113828.1|113877.6|113827.6|113884.8|113843.6|113861.9|113824.6|28
1735287420000|2024-12-27 08:17:00|113877.9|113827.9|113847.2|113822.2|113879|113834.4|113846.6|113813.8|36
1735287430000|2024-12-27 08:17:10|113848.6|113823.6|113850.4|113825.4|113856.8|113831.8|113848.6|113823.6|9
1735287440000|2024-12-27 08:17:20|113848.2|113823.2|113854.4|113804.4|113861.5|113825.4|113845.8|113804.4|13
1735287450000|2024-12-27 08:17:30|113852.8|113802.8|113853.8|113803.8|113854.1|113804.1|113851.8|113801.8|11
1735287460000|2024-12-27 08:17:40|113855|113805|113852.6|113802.6|113855|113805|113851.2|113801.2|14
1735287470000|2024-12-27 08:17:50|113852.7|113802.7|113853.1|113803.1|113854|113804|113851.4|113801.4|22
1735287480000|2024-12-27 08:18:00|113852.9|113802.9|113853.3|113803.3|113859.8|113809.8|113851.1|113801.1|23
1735287490000|2024-12-27 08:18:10|113851.2|113801.2|113851.2|113801.2|113852|113802|113848.1|113798.1|10
1735287500000|2024-12-27 08:18:20|113849.8|113799.8|113851.9|113801.9|113854.2|113804.2|113847.8|113797.8|20
1735287510000|2024-12-27 08:18:30|113853.3|113803.3|113861.8|113811.8|113862.8|113812.8|113853.3|113803.3|16
1735287520000|2024-12-27 08:18:40|113861.7|113811.7|113864.6|113814.6|113864.6|113814.6|113861.3|113811.3|6
1735287530000|2024-12-27 08:18:50|113866.1|113816.1|113867|113817|113867.9|113817.9|113863.5|113813.5|24
1735287540000|2024-12-27 08:19:00|113867.5|113817.5|113857.6|113807.6|113867.5|113817.5|113853.7|113803.7|12
1735287550000|2024-12-27 08:19:10|113854.8|113804.8|113856.6|113806.6|113857.6|113807.6|113851.9|113801.9|17
1735287560000|2024-12-27 08:19:20|113854.5|113804.5|113853.9|113803.9|113858.3|113808.3|113852.4|113802.4|16
1735287570000|2024-12-27 08:19:30|113853.8|113803.8|113863|113813|113863|113813|113852.5|113802.5|19
1735287580000|2024-12-27 08:19:40|113857.6|113807.6|113859.2|113809.2|113861.6|113811.6|113856.6|113806.6|11
1735287590000|2024-12-27 08:19:50|113858.9|113808.9|113858.4|113808.4|113862|113812|113856.2|113806.2|15
1735287600000|2024-12-27 08:20:00|113858.5|113808.5|113866.3|113816.3|113871.8|113821.8|113858.5|113808.5|19
1735287610000|2024-12-27 08:20:10|113866.4|113816.4|113856.9|113806.9|113868.1|113818.1|113854|113804|24
1735287620000|2024-12-27 08:20:20|113861.8|113811.8|113852.4|113802.4|113861.8|113811.8|113852.4|113802.4|12
1735287630000|2024-12-27 08:20:30|113852.2|113802.2|113817.7|113767.7|113854.8|113804.8|113815.3|113765.3|35
1735287640000|2024-12-27 08:20:40|113817.3|113767.3|113818.7|113768.7|113819|113769|113815.1|113765.1|10
1735287650000|2024-12-27 08:20:50|113816.1|113766.1|113786.2|113736.2|113816.7|113766.7|113781.8|113735.6|23
1735287660000|2024-12-27 08:21:00|113787.4|113737.4|113777.6|113727.6|113788.1|113738.1|113773|113723|24
1735287670000|2024-12-27 08:21:10|113779.5|113729.5|113782.7|113732.7|113782.7|113732.7|113776.5|113726.5|12
1735287680000|2024-12-27 08:21:20|113783.2|113733.2|113789.1|113739.1|113789.1|113739.1|113780.6|113730.6|10
1735287690000|2024-12-27 08:21:30|113788.4|113738.4|113789.3|113739.3|113790.3|113740.3|113788.4|113738.4|7
1735287700000|2024-12-27 08:21:40|113786.5|113736.5|113787.9|113737.9|113789.3|113739.3|113783.7|113733.7|11
1735287710000|2024-12-27 08:21:50|113788.2|113738.2|113787.4|113737.4|113788.8|113738.8|113782.2|113732.2|8
1735287720000|2024-12-27 08:22:00|113786|113736|113776.1|113726.1|113786|113736|113773.6|113723.6|19
1735287730000|2024-12-27 08:22:10|113774.9|113724.9|113788.6|113738.6|113791.7|113741.7|113774.6|113724.6|13
1735287740000|2024-12-27 08:22:20|113788.5|113738.5|113792.9|113742.9|113792.9|113742.9|113787.1|113737.1|6
1735287750000|2024-12-27 08:22:30|113793.5|113743.5|113790.5|113740.5|113793.5|113743.5|113790.5|113740.5|10
1735287760000|2024-12-27 08:22:40|113790.2|113740.2|113789.2|113739.2|113792.9|113742.9|113789.2|113739.2|10
1735287770000|2024-12-27 08:22:50|113789.1|113739.1|113784|113734|113790.9|113740.9|113784|113734|7
1735287780000|2024-12-27 08:23:00|113784.6|113734.6|113788.6|113738.6|113790.5|113740.5|113784|113734|15
1735287790000|2024-12-27 08:23:10|113790|113740|113786.8|113736.8|113790.7|113740.7|113786.8|113736.8|10
1735287800000|2024-12-27 08:23:20|113784.8|113734.8|113785.6|113735.6|113788.5|113738.5|113778.4|113728.4|20
1735287810000|2024-12-27 08:23:30|113785.5|113735.5|113778.2|113728.2|113785.5|113735.5|113778.1|113728.1|9
1735287820000|2024-12-27 08:23:40|113778.9|113728.9|113785.3|113735.3|113785.3|113735.3|113778.9|113728.9|13
1735287830000|2024-12-27 08:23:50|113785.6|113735.6|113785.9|113735.9|113787.1|113737.1|113784|113734|9
1735287840000|2024-12-27 08:24:00|113786.8|113736.8|113786.8|113736.8|113789.7|113739.7|113786.1|113736.1|10
1735287850000|2024-12-27 08:24:10|113788.2|113738.2|113787.4|113737.4|113790.7|113740.7|113787.4|113737.4|7
1735287860000|2024-12-27 08:24:20|113788|113738|113793.3|113743.3|113793.3|113743.3|113785.9|113735.9|11
1735287870000|2024-12-27 08:24:30|113793.4|113743.4|113793.3|113743.3|113793.6|113743.6|113792.7|113742.7|6
1735287880000|2024-12-27 08:24:40|113792.7|113742.7|113794.7|113744.7|113795.3|113745.3|113792.7|113742.7|16
1735287890000|2024-12-27 08:24:50|113793.4|113743.4|113793.8|113743.8|113795|113745|113793.4|113743.4|10
1735287900000|2024-12-27 08:25:00|113795|113745|113777.3|113752.3|113795|113754.3|113770.4|113731.8|27
1735287910000|2024-12-27 08:25:10|113776.1|113751.1|113795.2|113745.2|113795.4|113753.1|113776.1|113737.2|12
1735287920000|2024-12-27 08:25:20|113796|113746|113797.5|113747.5|113797.9|113747.9|113794.7|113744.7|10
1735287930000|2024-12-27 08:25:30|113796|113746|113795.9|113745.9|113796.2|113746.2|113795.9|113745.9|7
1735287940000|2024-12-27 08:25:40|113796.5|113746.5|113805.3|113755.3|113809.4|113775.1|113793.9|113745.9|32
1735287950000|2024-12-27 08:25:50|113805.6|113755.6|113808.3|113758.3|113812.5|113762.5|113805.6|113755.6|16
1735287960000|2024-12-27 08:26:00|113806.4|113756.4|113807.9|113757.9|113809.4|113759.4|113806.4|113756.4|9
1735287970000|2024-12-27 08:26:10|113806.7|113756.7|113813.3|113763.3|113815.3|113765.3|113806|113756|7
1735287980000|2024-12-27 08:26:20|113813.4|113763.4|113810.7|113760.7|113814.3|113764.3|113806|113756|15
1735287990000|2024-12-27 08:26:30|113812.2|113762.2|113813.8|113763.8|113823.7|113773.7|113812.2|113762.2|18
1735288000000|2024-12-27 08:26:40|113814.4|113764.4|113829.7|113779.7|113829.7|113779.7|113814.4|113764.4|12
1735288010000|2024-12-27 08:26:50|113829.1|113779.1|113827.5|113777.5|113831.3|113781.3|113822.7|113772.7|14
1735288020000|2024-12-27 08:27:00|113827.4|113777.4|113824.3|113774.3|113829.5|113779.5|113824.3|113774.3|17
1735288030000|2024-12-27 08:27:10|113824.6|113774.6|113825.6|113775.6|113827.1|113777.1|113824.1|113774.1|12
1735288040000|2024-12-27 08:27:20|113824.3|113774.3|113823.9|113773.9|113824.3|113774.3|113823.9|113773.9|3
1735288050000|2024-12-27 08:27:30|113824|113774|113830.7|113780.7|113831.1|113781.1|113824|113774|8
1735288060000|2024-12-27 08:27:40|113828.9|113778.9|113823.7|113773.7|113828.9|113778.9|113823.2|113773.2|6
1735288070000|2024-12-27 08:27:50|113824.3|113774.3|113829.9|113779.9|113831|113781|113824.3|113774.3|13
1735288080000|2024-12-27 08:28:00|113830.5|113780.5|113835.8|113785.8|113837|113787|113829.8|113779.8|21
1735288090000|2024-12-27 08:28:10|113836.2|113786.2|113835.7|113785.7|113836.2|113786.2|113835.7|113785.7|4
1735288100000|2024-12-27 08:28:20|113835.6|113785.6|113825.4|113775.4|113835.8|113785.8|113824.7|113774.7|8
1735288110000|2024-12-27 08:28:30|113826.9|113776.9|113825.1|113775.1|113827.3|113777.3|113825.1|113775.1|10
1735288120000|2024-12-27 08:28:40|113826.2|113776.2|113834.7|113784.7|113837.1|113787.1|113826.2|113776.2|13
1735288130000|2024-12-27 08:28:50|113834.6|113784.6|113834.7|113784.7|113834.7|113784.7|113834.6|113784.6|2
1735288140000|2024-12-27 08:29:00|113835.9|113785.9|113840.9|113790.9|113844.4|113794.4|113835.9|113785.9|13
1735288150000|2024-12-27 08:29:10|113842.6|113792.6|113843|113793|113845.8|113795.8|113841.1|113791.1|16
1735288160000|2024-12-27 08:29:20|113844.4|113794.4|113842.8|113792.8|113845|113795|113840.8|113790.8|25
1735288170000|2024-12-27 08:29:30|113844.1|113794.1|113846.1|113796.1|113846.7|113796.7|113844.1|113794.1|7
1735288180000|2024-12-27 08:29:40|113844.9|113794.9|113833.7|113808.7|113845|113808.7|113831.4|113794.8|6
1735288190000|2024-12-27 08:29:50|113834.9|113809.9|113833.2|113808.2|113837.6|113812.6|113831.6|113806.6|26
1735288200000|2024-12-27 08:30:00|113834.6|113809.6|113839.1|113814.1|113839.9|113814.9|113834.6|113809.6|15
1735288210000|2024-12-27 08:30:10|113840.1|113815.1|113822.6|113772.6|113840.8|113815.8|113822.6|113772.6|24
1735288220000|2024-12-27 08:30:20|113822.1|113772.1|113788.4|113763.4|113822.5|113772.5|113788.3|113756|30
1735288230000|2024-12-27 08:30:30|113787.8|113762.8|113795|113770|113796.9|113771.9|113787.3|113762.3|11
1735288240000|2024-12-27 08:30:40|113794.8|113769.8|113791.3|113741.3|113794.8|113769.8|113779.9|113734.1|26
1735288250000|2024-12-27 08:30:50|113790|113740|113788.9|113738.9|113791.1|113741.1|113780.8|113730.8|13
1735288260000|2024-12-27 08:31:00|113789.6|113739.6|113805|113755|113805.2|113755.2|113789.6|113739.6|19
1735288270000|2024-12-27 08:31:10|113805.7|113755.7|113800.8|113750.8|113806.6|113756.6|113790.4|113740.4|24
1735288280000|2024-12-27 08:31:20|113798.6|113748.6|113799.8|113749.8|113805|113755|113798|113748|20
1735288290000|2024-12-27 08:31:30|113799.9|113749.9|113785.2|113735.2|113799.9|113749.9|113785.2|113735.2|23
1735288300000|2024-12-27 08:31:40|113785.5|113735.5|113792.1|113742.1|113797.1|113747.1|113783.5|113733.5|20
1735288310000|2024-12-27 08:31:50|113792.4|113742.4|113796.5|113746.5|113805.7|113755.7|113790.2|113740.2|22
1735288320000|2024-12-27 08:32:00|113798.9|113748.9|113810.8|113760.8|113812.1|113762.1|113798.9|113748.9|24
1735288330000|2024-12-27 08:32:10|113812.1|113762.1|113809.2|113759.2|113812.1|113762.1|113804.2|113754.2|17
1735288340000|2024-12-27 08:32:20|113810.4|113760.4|113811|113761|113819.7|113769.7|113810.4|113760.4|25
1735288350000|2024-12-27 08:32:30|113816.5|113766.5|113816.5|113766.5|113824.2|113774.2|113807.1|113757.1|35
1735288360000|2024-12-27 08:32:40|113816.8|113766.8|113808|113758|113816.8|113766.8|113807.3|113757.3|20
1735288370000|2024-12-27 08:32:50|113808.3|113758.3|113793.9|113743.9|113808.3|113758.3|113788.1|113738.1|18
1735288380000|2024-12-27 08:33:00|113795.7|113745.7|113803.5|113753.5|113803.5|113753.5|113795.7|113745.7|6
1735288390000|2024-12-27 08:33:10|113801.3|113751.3|113784.8|113734.8|113806.7|113756.7|113784.8|113734.8|22
1735288400000|2024-12-27 08:33:20|113784.7|113734.7|113779.8|113729.8|113784.7|113734.7|113778.6|113728.6|11
1735288410000|2024-12-27 08:33:30|113783.7|113733.7|113763.1|113713.1|113785.3|113735.3|113763.1|113713.1|30
1735288420000|2024-12-27 08:33:40|113762.9|113712.9|113778.7|113728.7|113778.7|113728.7|113762.9|113712.9|16
1735288430000|2024-12-27 08:33:50|113778.8|113728.8|113769.7|113719.7|113778.8|113728.8|113766.8|113716.8|9
1735288440000|2024-12-27 08:34:00|113769.9|113719.9|113777.5|113727.5|113777.5|113727.5|113768.3|113718.3|17
1735288450000|2024-12-27 08:34:10|113776|113726|113779.6|113729.6|113792.5|113742.5|113773|113723|22
1735288460000|2024-12-27 08:34:20|113780.5|113730.5|113777.2|113727.2|113780.5|113730.5|113776.5|113726.5|16
1735288470000|2024-12-27 08:34:30|113778.4|113728.4|113785.6|113735.6|113785.6|113735.6|113773.6|113723.6|24
1735288480000|2024-12-27 08:34:40|113785|113735|113777.6|113727.6|113786.4|113736.4|113777.6|113727.6|18
1735288490000|2024-12-27 08:34:50|113774.8|113724.8|113773.7|113723.7|113776.3|113726.3|113773.4|113723.4|14
1735288500000|2024-12-27 08:35:00|113774.4|113724.4|113811.7|113761.7|113813.1|113763.1|113774.4|113724.4|20
1735288510000|2024-12-27 08:35:10|113812.1|113762.1|113805.8|113755.8|113814|113764|113805.8|113755.8|18
1735288520000|2024-12-27 08:35:20|113807.2|113757.2|113806.7|113756.7|113821.3|113784.1|113801.3|113752.5|25
1735288530000|2024-12-27 08:35:30|113803.4|113753.4|113807.1|113757.1|113808.8|113758.8|113803.4|113753.4|10
1735288540000|2024-12-27 08:35:40|113808.5|113758.5|113807.2|113757.2|113808.5|113758.5|113807.2|113757.2|2
1735288550000|2024-12-27 08:35:50|113807.3|113757.3|113816.6|113766.6|113824.4|113774.4|113807.3|113757.3|26
1735288560000|2024-12-27 08:36:00|113817.1|113767.1|113817.1|113767.1|113818.3|113768.3|113816.9|113766.9|8
1735288570000|2024-12-27 08:36:10|113816.8|113766.8|113813.8|113763.8|113819.9|113769.9|113813.8|113763.8|15
1735288580000|2024-12-27 08:36:20|113811.5|113761.5|113805.3|113755.3|113814.9|113764.9|113804.9|113754.9|21
1735288590000|2024-12-27 08:36:30|113805.1|113755.1|113801.3|113751.3|113807.2|113757.2|113801.3|113751.3|13
1735288600000|2024-12-27 08:36:40|113797.6|113747.6|113796.8|113746.8|113800.1|113750.1|113792.2|113742.2|20
1735288610000|2024-12-27 08:36:50|113776.8|113726.8|113775.9|113725.9|113785.2|113735.2|113775.9|113725.9|21
1735288620000|2024-12-27 08:37:00|113777|113727|113787|113737|113787|113737|113776.3|113726.3|29
1735288630000|2024-12-27 08:37:10|113786.9|113736.9|113786.6|113736.6|113787.9|113737.9|113786.6|113736.6|6
1735288640000|2024-12-27 08:37:20|113786.7|113736.7|113795.1|113745.1|113799|113749|113786.7|113736.7|15
1735288650000|2024-12-27 08:37:30|113794.5|113744.5|113803.5|113753.5|113808.2|113758.2|113794.1|113744.1|24
1735288660000|2024-12-27 08:37:40|113806.5|113756.5|113819.7|113769.7|113826.8|113776.8|113806|113756|29
1735288670000|2024-12-27 08:37:50|113822.3|113772.3|113836.2|113786.2|113841.7|113791.7|113822.3|113772.3|29
1735288680000|2024-12-27 08:38:00|113841|113791|113846.4|113796.4|113858.4|113808.4|113837.3|113787.3|31
1735288690000|2024-12-27 08:38:10|113842.3|113792.3|113849.7|113799.7|113850.4|113800.4|113841.3|113791.3|17
1735288700000|2024-12-27 08:38:20|113849.9|113799.9|113848.9|113798.9|113859.6|113809.6|113842.1|113792.1|19
1735288710000|2024-12-27 08:38:30|113849.7|113799.7|113856|113806|113858.9|113808.9|113846.3|113796.3|20
1735288720000|2024-12-27 08:38:40|113856.4|113806.4|113848.8|113798.8|113856.4|113806.4|113845|113795|35
1735288730000|2024-12-27 08:38:50|113853|113803|113846.2|113796.2|113853.4|113803.4|113845.3|113795.3|16
1735288740000|2024-12-27 08:39:00|113848.1|113798.1|113847.1|113797.1|113850.1|113800.1|113842.1|113792.1|21
1735288750000|2024-12-27 08:39:10|113846.4|113796.4|113848.8|113798.8|113852.3|113809.2|113834.2|113795.2|19
1735288760000|2024-12-27 08:39:20|113849|113799|113847.7|113797.7|113850.3|113800.3|113847.1|113797.1|16
1735288770000|2024-12-27 08:39:30|113846.5|113796.5|113845.1|113795.1|113850.8|113800.8|113845.1|113795.1|6
1735288780000|2024-12-27 08:39:40|113845.2|113795.2|113842.5|113792.5|113847.4|113797.4|113841.7|113791.7|16
1735288790000|2024-12-27 08:39:50|113840.9|113790.9|113843|113793|113845|113795|113839.7|113789.7|25
1735288800000|2024-12-27 08:40:00|113841.7|113791.7|113849.3|113799.3|113858.6|113808.6|113840.1|113790.1|21
1735288810000|2024-12-27 08:40:10|113851.2|113801.2|113850.2|113800.2|113853|113803|113846.7|113796.7|25
1735288820000|2024-12-27 08:40:20|113848.7|113798.7|113850.8|113800.8|113855.2|113805.2|113845.1|113795.1|24
1735288830000|2024-12-27 08:40:30|113849.1|113799.1|113851.9|113801.9|113852|113802|113849.1|113799.1|15
1735288840000|2024-12-27 08:40:40|113852.7|113802.7|113846|113796|113865.7|113815.7|113843.8|113793.8|34
1735288850000|2024-12-27 08:40:50|113841|113791|113829.1|113779.1|113841|113791|113825.5|113775.5|16
1735288860000|2024-12-27 08:41:00|113825.8|113775.8|113822|113772|113829.5|113779.5|113816.2|113766.2|27
1735288870000|2024-12-27 08:41:10|113821.8|113771.8|113829.4|113779.4|113831.8|113781.8|113821.6|113771.6|13
1735288880000|2024-12-27 08:41:20|113829.8|113779.8|113812.9|113762.9|113830.3|113780.3|113812.6|113762.6|14
1735288890000|2024-12-27 08:41:30|113813.6|113763.6|113808.2|113758.2|113813.6|113763.6|113797.2|113747.2|21
1735288900000|2024-12-27 08:41:40|113804.8|113754.8|113801.4|113751.4|113806|113756|113800.5|113750.5|10
1735288910000|2024-12-27 08:41:50|113800.6|113750.6|113800.8|113750.8|113802.9|113752.9|113800.3|113750.3|14
1735288920000|2024-12-27 08:42:00|113799.1|113749.1|113794.5|113744.5|113801.9|113751.9|113794.3|113744.3|15
1735288930000|2024-12-27 08:42:10|113792.5|113742.5|113794.1|113744.1|113794.5|113744.5|113790.9|113740.9|9
1735288940000|2024-12-27 08:42:20|113795.3|113745.3|113795.7|113745.7|113797.2|113747.2|113792.1|113742.1|13
1735288950000|2024-12-27 08:42:30|113796.1|113746.1|113793.5|113743.5|113797.3|113747.3|113790.6|113740.6|15
1735288960000|2024-12-27 08:42:40|113794.7|113744.7|113790|113740|113796.1|113746.1|113787.5|113737.5|18
1735288970000|2024-12-27 08:42:50|113791.2|113741.2|113788.7|113738.7|113792|113742|113787.6|113737.6|16
1735288980000|2024-12-27 08:43:00|113790.3|113740.3|113790.5|113740.5|113793.2|113743.2|113788.9|113738.9|9
1735288990000|2024-12-27 08:43:10|113791.2|113741.2|113789.5|113739.5|113792.8|113742.8|113788.6|113738.6|12
1735289000000|2024-12-27 08:43:20|113790.2|113740.2|113789.3|113739.3|113790.2|113740.2|113787.6|113737.6|10
1735289010000|2024-12-27 08:43:30|113790.1|113740.1|113789.7|113739.7|113790.4|113740.4|113787|113737|10
1735289020000|2024-12-27 08:43:40|113791|113741|113790.3|113740.3|113791|113741|113789.5|113739.5|5
1735289030000|2024-12-27 08:43:50|113790.2|113740.2|113789.1|113739.1|113790.2|113740.2|113787.8|113737.8|8
1735289040000|2024-12-27 08:44:00|113788.7|113738.7|113792.7|113742.7|113792.7|113742.7|113788.7|113738.7|4
1735289050000|2024-12-27 08:44:10|113793.3|113743.3|113791.6|113741.6|113794.7|113744.7|113789.4|113739.4|10
1735289060000|2024-12-27 08:44:20|113791.3|113741.3|113795.2|113745.2|113796.1|113756.3|113777.3|113740.1|17
1735289080000|2024-12-27 08:44:40|113796.4|113746.4|113794.9|113744.9|113796.4|113746.4|113794.8|113744.8|5
1735289090000|2024-12-27 08:44:50|113795|113745|113795.5|113745.5|113795.5|113745.5|113795|113745|2
1735289100000|2024-12-27 08:45:00|113794.2|113744.2|113794.3|113744.3|113796.3|113746.3|113790.6|113740.6|16
1735289110000|2024-12-27 08:45:10|113794.4|113744.4|113796.8|113746.8|113802.6|113752.6|113792.8|113742.8|9
1735289120000|2024-12-27 08:45:20|113795.6|113745.6|113793.4|113743.4|113795.6|113761.7|113783.3|113740.6|14
1735289130000|2024-12-27 08:45:30|113792.7|113742.7|113796.2|113746.2|113796.3|113746.3|113792.7|113742.7|9
1735289140000|2024-12-27 08:45:40|113797|113747|113799.8|113749.8|113805.9|113760.8|113785.8|113745.5|23
1735289150000|2024-12-27 08:45:50|113799.7|113749.7|113789|113739|113799.7|113749.7|113787.9|113737.9|19
1735289160000|2024-12-27 08:46:00|113787.5|113737.5|113766.3|113716.3|113787.5|113742.2|113756.8|113716.3|30
1735289170000|2024-12-27 08:46:10|113766|113716|113764.3|113714.3|113766.4|113716.4|113762.4|113712.4|18
1735289180000|2024-12-27 08:46:20|113764.9|113714.9|113768.8|113718.8|113768.8|113718.8|113764.5|113714.5|10
1735289190000|2024-12-27 08:46:30|113770.1|113720.1|113766.5|113716.5|113770.1|113720.1|113765.5|113715.5|10
1735289200000|2024-12-27 08:46:40|113765.9|113715.9|113749|113724|113765.9|113726.4|113747.2|113715.9|10
1735289210000|2024-12-27 08:46:50|113749.3|113724.3|113748.2|113723.2|113751.8|113726.8|113748.2|113723.2|13
1735289220000|2024-12-27 08:47:00|113748.3|113723.3|113765.1|113715.1|113770.1|113730.3|113748.3|113715.1|11
1735289230000|2024-12-27 08:47:10|113766.4|113716.4|113763.9|113713.9|113766.4|113716.4|113763.9|113713.9|6
1735289240000|2024-12-27 08:47:20|113761|113711|113744.5|113719.5|113761|113723.8|113742.4|113711|19
1735289250000|2024-12-27 08:47:30|113745.7|113720.7|113750.9|113725.9|113767.7|113729.5|113745.7|113712.8|16
1735289260000|2024-12-27 08:47:40|113751.9|113726.9|113784.1|113734.1|113788|113746.4|113751.9|113718.2|25
1735289270000|2024-12-27 08:47:50|113783.8|113733.8|113796.6|113746.6|113800.2|113750.2|113778.7|113728.7|20
1735289280000|2024-12-27 08:48:00|113797.8|113747.8|113799.9|113749.9|113799.9|113749.9|113797.8|113747.8|12
1735289290000|2024-12-27 08:48:10|113799.7|113749.7|113801|113751|113801.7|113751.7|113799.7|113749.7|8
1735289300000|2024-12-27 08:48:20|113800.9|113750.9|113806|113756|113808.5|113758.5|113800.7|113750.7|20
1735289310000|2024-12-27 08:48:30|113806.8|113756.8|113803.4|113753.4|113806.8|113756.8|113803.3|113753.3|11
1735289320000|2024-12-27 08:48:40|113803.3|113753.3|113804.1|113754.1|113805.4|113755.4|113803.3|113753.3|11
1735289330000|2024-12-27 08:48:50|113804.3|113754.3|113792.5|113742.5|113808.4|113758.4|113791.5|113741.5|15
1735289340000|2024-12-27 08:49:00|113792|113742|113754.3|113704.3|113792|113742|113754.3|113704.3|19
1735289350000|2024-12-27 08:49:10|113753.8|113703.8|113756.3|113706.3|113756.3|113706.3|113753.1|113703.1|19
1735289360000|2024-12-27 08:49:20|113756.1|113706.1|113764.5|113714.5|113769.2|113719.2|113755.9|113705.9|19
1735289370000|2024-12-27 08:49:30|113765.1|113715.1|113767.6|113717.6|113769.3|113719.3|113758.4|113708.4|22
1735289380000|2024-12-27 08:49:40|113766.5|113716.5|113765|113715|113766.5|113716.5|113764.9|113714.9|4
1735289390000|2024-12-27 08:49:50|113764.9|113714.9|113770|113720|113772.8|113722.8|113764.9|113714.9|14
1735289400000|2024-12-27 08:50:00|113770.7|113720.7|113782.8|113732.8|113786.3|113736.3|113770.7|113720.7|34
1735289410000|2024-12-27 08:50:10|113781.8|113731.8|113779.3|113729.3|113783|113733|113779.3|113729.3|12
1735289420000|2024-12-27 08:50:20|113779.4|113729.4|113776.7|113726.7|113780.4|113730.4|113776.5|113726.5|16
1735289430000|2024-12-27 08:50:30|113777.7|113727.7|113776.5|113726.5|113777.7|113727.7|113775.6|113725.6|10
1735289440000|2024-12-27 08:50:40|113788.7|113738.7|113786.7|113736.7|113788.7|113738.7|113779.9|113729.9|18
1735289450000|2024-12-27 08:50:50|113785.4|113735.4|113788.9|113738.9|113790.8|113740.8|113784.9|113734.9|13
1735289460000|2024-12-27 08:51:00|113788.8|113738.8|113786.9|113736.9|113789.3|113739.3|113786.9|113736.9|8
1735289470000|2024-12-27 08:51:10|113787.6|113737.6|113788.8|113738.8|113790.3|113740.3|113786.9|113736.9|9
1735289480000|2024-12-27 08:51:20|113789.1|113739.1|113790.2|113740.2|113790.8|113740.8|113789.1|113739.1|7
1735289490000|2024-12-27 08:51:30|113789.8|113739.8|113787.5|113737.5|113789.8|113739.8|113786|113736|7
1735289500000|2024-12-27 08:51:40|113788.9|113738.9|113788.5|113738.5|113789.7|113739.7|113788.3|113738.3|6
1735289510000|2024-12-27 08:51:50|113788.7|113738.7|113790|113740|113790.1|113740.1|113788.7|113738.7|6
1735289520000|2024-12-27 08:52:00|113791.6|113741.6|113798.5|113748.5|113807.6|113757.6|113791.6|113741.6|30
1735289530000|2024-12-27 08:52:10|113797.2|113747.2|113794.4|113744.4|113797.2|113747.2|113794.2|113744.2|8
1735289540000|2024-12-27 08:52:20|113794.6|113744.6|113796.9|113746.9|113803.2|113753.2|113793.4|113743.4|17
1735289550000|2024-12-27 08:52:30|113796.3|113746.3|113794.7|113744.7|113796.9|113746.9|113791.6|113741.6|17
1735289560000|2024-12-27 08:52:40|113795.3|113745.3|113807.4|113757.4|113808.4|113758.4|113795|113745|15
1735289570000|2024-12-27 08:52:50|113807.6|113757.6|113812.7|113762.7|113817.1|113767.1|113805.6|113755.6|17
1735289580000|2024-12-27 08:53:00|113812.6|113762.6|113797.5|113747.5|113812.6|113762.6|113797.3|113747.3|23
1735289590000|2024-12-27 08:53:10|113798.7|113748.7|113804.7|113754.7|113804.7|113754.7|113798.7|113748.7|10
1735289600000|2024-12-27 08:53:20|113803.2|113753.2|113801.6|113751.6|113803.7|113753.7|113801.5|113751.5|8
1735289610000|2024-12-27 08:53:30|113800.4|113750.4|113798.7|113748.7|113800.4|113750.4|113797.3|113747.3|10
1735289620000|2024-12-27 08:53:40|113798.6|113748.6|113796.7|113746.7|113798.6|113748.6|113796.7|113746.7|7
1735289630000|2024-12-27 08:53:50|113796.5|113746.5|113796.4|113746.4|113796.6|113746.6|113796.4|113746.4|5
1735289640000|2024-12-27 08:54:00|113794.6|113744.6|113795.8|113745.8|113797.5|113747.5|113794.6|113744.6|8
1735289650000|2024-12-27 08:54:10|113797.3|113747.3|113794.5|113744.5|113799|113749|113794.1|113744.1|15
1735289660000|2024-12-27 08:54:20|113794.8|113744.8|113796.2|113746.2|113796.4|113746.4|113794.5|113744.5|4
1735289670000|2024-12-27 08:54:30|113796|113746|113793.3|113743.3|113796|113746|113792.6|113742.6|12
1735289680000|2024-12-27 08:54:40|113793.9|113743.9|113800|113750|113802.3|113752.3|113792.1|113742.1|16
1735289690000|2024-12-27 08:54:50|113798.7|113748.7|113798.7|113748.7|113800|113750|113796.7|113746.7|11
1735289700000|2024-12-27 08:55:00|113797.5|113747.5|113804.1|113754.1|113807.8|113757.8|113797.5|113747.5|21
1735289710000|2024-12-27 08:55:10|113805.8|113755.8|113803.4|113753.4|113805.8|113755.8|113803.3|113753.3|5
1735289720000|2024-12-27 08:55:20|113803.3|113753.3|113803.2|113753.2|113803.3|113753.3|113803.2|113753.2|2
1735289730000|2024-12-27 08:55:30|113802.8|113752.8|113802.9|113752.9|113807.2|113757.2|113800.2|113750.2|16
1735289740000|2024-12-27 08:55:40|113804.2|113754.2|113807.8|113757.8|113818.2|113777.6|113802|113754.2|13
1735289750000|2024-12-27 08:55:50|113807.7|113757.7|113808.3|113758.3|113809.9|113767.9|113792.9|113754.7|27
1735289760000|2024-12-27 08:56:00|113807.9|113757.9|113808.8|113758.8|113811.1|113761.1|113807.9|113757.9|9
1735289770000|2024-12-27 08:56:10|113809.9|113759.9|113817.2|113767.2|113820.2|113782.4|113806.9|113758.8|12
1735289780000|2024-12-27 08:56:20|113820|113770|113816.8|113766.8|113820|113770|113816.5|113766.5|13
1735289790000|2024-12-27 08:56:30|113816.6|113766.6|113814.6|113764.6|113818|113768|113813.8|113763.8|13
1735289800000|2024-12-27 08:56:40|113815.3|113765.3|113818.1|113768.1|113820.1|113770.1|113813.2|113763.2|17
1735289810000|2024-12-27 08:56:50|113819.5|113769.5|113823.4|113773.4|113826.5|113776.5|113819.5|113769.5|8
1735289820000|2024-12-27 08:57:00|113823.8|113773.8|113812.3|113762.3|113826|113776|113796.5|113756.8|27
1735289830000|2024-12-27 08:57:10|113813.7|113763.7|113794.7|113744.7|113813.7|113767.6|113791.2|113741.2|33
1735289840000|2024-12-27 08:57:20|113796.5|113746.5|113800.7|113750.7|113801.1|113751.1|113794.7|113744.7|16
1735289850000|2024-12-27 08:57:30|113800.5|113750.5|113799.5|113749.5|113800.7|113750.7|113799.5|113749.5|3
1735289860000|2024-12-27 08:57:40|113799.1|113749.1|113777.9|113752.9|113800.4|113755.4|113777.9|113743.8|28
1735289870000|2024-12-27 08:57:50|113776.6|113751.6|113777.2|113752.2|113779.9|113754.9|113776.4|113751.4|13
1735289880000|2024-12-27 08:58:00|113777.3|113752.3|113775|113750|113777.7|113752.7|113775|113750|4
1735289890000|2024-12-27 08:58:10|113774.9|113749.9|113780.1|113755.1|113780.1|113755.1|113774.1|113749.1|9
1735289900000|2024-12-27 08:58:20|113781.4|113756.4|113795|113745|113795.9|113760.8|113781.3|113744.1|11
1735289910000|2024-12-27 08:58:30|113794.4|113744.4|113788.1|113738.1|113794.4|113744.4|113782.6|113732.6|16
1735289920000|2024-12-27 08:58:40|113785.8|113735.8|113763.3|113738.3|113785.8|113738.3|113759.5|113733.9|15
1735289930000|2024-12-27 08:58:50|113764.1|113739.1|113775.8|113725.8|113776.9|113742.2|113763.2|113725.8|14
1735289940000|2024-12-27 08:59:00|113777.3|113727.3|113765.1|113740.1|113777.3|113742.3|113756.8|113727.3|11
1735289950000|2024-12-27 08:59:10|113763.4|113738.4|113763.8|113738.8|113763.8|113738.8|113761.4|113736.4|9
1735289960000|2024-12-27 08:59:20|113763.3|113738.3|113780|113730|113781.6|113741.5|113763.2|113726.8|24
1735289970000|2024-12-27 08:59:30|113779.2|113729.2|113780.2|113730.2|113785.2|113735.2|113777.5|113727.5|27
1735289980000|2024-12-27 08:59:40|113779.9|113729.9|113786.9|113736.9|113787.5|113737.5|113779.8|113729.8|8
1735289990000|2024-12-27 08:59:50|113787.3|113737.3|113786.2|113736.2|113787.8|113737.8|113780.2|113730.2|19
1735290000000|2024-12-27 09:00:00|113784.2|113734.2|113791.3|113741.3|113791.6|113741.6|113784.2|113734.2|16
1735290010000|2024-12-27 09:00:10|113790.3|113740.3|113783.8|113733.8|113790.3|113740.3|113783.8|113733.8|8
1735290020000|2024-12-27 09:00:20|113783.9|113733.9|113787.2|113737.2|113787.8|113737.8|113782.7|113732.7|10
1735290030000|2024-12-27 09:00:30|113787.6|113737.6|113796.6|113746.6|113797.8|113747.8|113787.6|113737.6|9
1735290040000|2024-12-27 09:00:40|113796.5|113746.5|113792.6|113742.6|113796.5|113746.5|113792.1|113742.1|10
1735290050000|2024-12-27 09:00:50|113791.8|113741.8|113787.6|113737.6|113791.8|113741.8|113785.6|113735.6|14
1735290060000|2024-12-27 09:01:00|113788.3|113738.3|113805.3|113755.3|113805.3|113755.3|113788.3|113738.3|20
1735290070000|2024-12-27 09:01:10|113804.8|113754.8|113797.8|113747.8|113806.3|113756.3|113797.7|113747.7|11
1735290080000|2024-12-27 09:01:20|113797.4|113747.4|113797|113747|113797.4|113747.4|113797|113747|3
1735290090000|2024-12-27 09:01:30|113797.3|113747.3|113794.9|113744.9|113798.5|113748.5|113794.9|113744.9|5
1735290100000|2024-12-27 09:01:40|113798|113748|113798.8|113748.8|113798.8|113748.8|113795.7|113745.7|7
1735290110000|2024-12-27 09:01:50|113798.9|113748.9|113801.4|113751.4|113801.4|113751.4|113798.3|113748.3|15
1735290120000|2024-12-27 09:02:00|113801.5|113751.5|113804.4|113754.4|113804.4|113754.4|113801.5|113751.5|6
1735290130000|2024-12-27 09:02:10|113803.8|113753.8|113799|113749|113810|113760|113797.6|113747.6|5
1735290140000|2024-12-27 09:02:20|113799.6|113749.6|113801.3|113751.3|113801.6|113751.6|113798.1|113748.1|8
1735290150000|2024-12-27 09:02:30|113801.4|113751.4|113800.7|113750.7|113802.9|113752.9|113800.7|113750.7|5
1735290160000|2024-12-27 09:02:40|113801.4|113751.4|113809|113759|113809.8|113759.8|113800.7|113750.7|16
1735290170000|2024-12-27 09:02:50|113808.9|113758.9|113803.4|113753.4|113808.9|113758.9|113800.7|113750.7|17
1735290180000|2024-12-27 09:03:00|113803.9|113753.9|113805.6|113755.6|113805.9|113755.9|113803.9|113753.9|7
1735290190000|2024-12-27 09:03:10|113805.7|113755.7|113806|113756|113806|113756|113805.6|113755.6|4
1735290200000|2024-12-27 09:03:20|113805.9|113755.9|113804.6|113754.6|113806.9|113756.9|113804.6|113754.6|7
1735290210000|2024-12-27 09:03:30|113804.5|113754.5|113803.7|113753.7|113804.7|113754.7|113803.7|113753.7|4
1735290220000|2024-12-27 09:03:40|113802.7|113752.7|113797|113747|113804.7|113754.7|113797|113747|11
1735290230000|2024-12-27 09:03:50|113796.4|113746.4|113796|113746|113796.5|113746.5|113795.6|113745.6|6
1735290240000|2024-12-27 09:04:00|113797.7|113747.7|113800.3|113750.3|113800.3|113750.3|113796.3|113746.3|8
1735290250000|2024-12-27 09:04:10|113800.4|113750.4|113800.2|113750.2|113804|113754|113800.1|113750.1|12
1735290260000|2024-12-27 09:04:20|113800|113750|113801.9|113751.9|113801.9|113751.9|113797.7|113747.7|11
1735290270000|2024-12-27 09:04:30|113803.1|113753.1|113818.7|113768.7|113818.7|113768.7|113803.1|113753.1|12
1735290280000|2024-12-27 09:04:40|113817.7|113767.7|113824.5|113774.5|113827.6|113777.6|113817.7|113767.7|13
1735290290000|2024-12-27 09:04:50|113824.8|113774.8|113823.6|113773.6|113825.5|113775.5|113823.6|113773.6|4
1735290300000|2024-12-27 09:05:00|113823.3|113773.3|113815.7|113765.7|113823.3|113773.3|113814.2|113764.2|14
1735290310000|2024-12-27 09:05:10|113814.2|113764.2|113817.1|113767.1|113817.9|113767.9|113814.2|113764.2|5
1735290320000|2024-12-27 09:05:20|113815.5|113765.5|113820.2|113770.2|113823.7|113773.7|113806.8|113756.8|18
1735290330000|2024-12-27 09:05:30|113820.1|113770.1|113823.2|113773.2|113825.2|113775.2|113819.7|113769.7|12
1735290340000|2024-12-27 09:05:40|113823|113773|113818.3|113768.3|113825.5|113775.5|113818.3|113768.3|7
1735290350000|2024-12-27 09:05:50|113818.9|113768.9|113828|113778|113829.5|113779.5|113818.9|113768.9|13
1735290360000|2024-12-27 09:06:00|113827.5|113777.5|113811.4|113761.4|113828.2|113778.2|113809.9|113759.9|9
1735290370000|2024-12-27 09:06:10|113812.9|113762.9|113811.7|113761.7|113813.1|113763.1|113810.4|113760.4|9
1735290380000|2024-12-27 09:06:20|113812.8|113762.8|113808|113758|113815.8|113765.8|113808|113758|14
1735290390000|2024-12-27 09:06:30|113807.5|113757.5|113806.7|113756.7|113810.2|113760.2|113800.7|113750.7|14
1735290400000|2024-12-27 09:06:40|113806.3|113756.3|113814.5|113764.5|113815.9|113765.9|113806.1|113756.1|7
1735290410000|2024-12-27 09:06:50|113813.5|113763.5|113810.4|113760.4|113815.9|113765.9|113810|113760|9
1735290420000|2024-12-27 09:07:00|113811.5|113761.5|113807.7|113757.7|113812.5|113762.5|113805.2|113755.2|16
1735290430000|2024-12-27 09:07:10|113807.8|113757.8|113809.7|113759.7|113811.3|113761.3|113807.8|113757.8|18
1735290440000|2024-12-27 09:07:20|113810.1|113760.1|113809.4|113759.4|113810.1|113760.1|113809.3|113759.3|4
1735290450000|2024-12-27 09:07:30|113809.3|113759.3|113809.2|113759.2|113810.3|113760.3|113808.3|113758.3|6
1735290460000|2024-12-27 09:07:40|113808.8|113758.8|113799.7|113749.7|113812.3|113762.3|113799.7|113749.7|14
1735290470000|2024-12-27 09:07:50|113799.6|113749.6|113797.1|113747.1|113799.6|113749.6|113790.6|113740.6|20
1735290480000|2024-12-27 09:08:00|113797|113747|113786.7|113736.7|113797|113747|113784.8|113734.8|9
1735290490000|2024-12-27 09:08:10|113786.8|113736.8|113782.3|113732.3|113787.2|113737.2|113776.2|113726.2|7
1735290500000|2024-12-27 09:08:20|113782.6|113732.6|113784.3|113734.3|113784.3|113734.3|113782.6|113732.6|5
1735290510000|2024-12-27 09:08:30|113784.7|113734.7|113782.5|113732.5|113784.7|113734.7|113782.5|113732.5|6
1735290520000|2024-12-27 09:08:40|113782.6|113732.6|113782.8|113732.8|113783.4|113733.4|113782.6|113732.6|4
1735290530000|2024-12-27 09:08:50|113782.9|113732.9|113783.8|113733.8|113784.1|113734.1|113782.9|113732.9|3
1735290540000|2024-12-27 09:09:00|113784.3|113734.3|113787.8|113737.8|113789.2|113739.2|113784.3|113734.3|12
1735290550000|2024-12-27 09:09:10|113787.7|113737.7|113788.4|113738.4|113788.4|113738.4|113787.7|113737.7|4
1735290560000|2024-12-27 09:09:20|113788.3|113738.3|113787.7|113737.7|113788.3|113738.3|113787.7|113737.7|2
1735290570000|2024-12-27 09:09:30|113788.2|113738.2|113783.3|113733.3|113788.2|113738.2|113777.3|113727.3|8
1735290580000|2024-12-27 09:09:40|113781.9|113731.9|113783.3|113733.3|113786.7|113736.7|113781.9|113731.9|9
1735290590000|2024-12-27 09:09:50|113784.3|113734.3|113789.8|113739.8|113793.7|113743.7|113784.3|113734.3|8
1735290600000|2024-12-27 09:10:00|113790.3|113740.3|113789|113739|113790.3|113740.3|113788.5|113738.5|7
1735290610000|2024-12-27 09:10:10|113789.2|113739.2|113791.5|113741.5|113791.5|113741.5|113788.9|113738.9|10
1735290620000|2024-12-27 09:10:20|113793.3|113743.3|113797.7|113747.7|113797.7|113747.7|113793.3|113743.3|6
1735290630000|2024-12-27 09:10:30|113798.1|113748.1|113794.7|113744.7|113798.1|113748.1|113794.7|113744.7|5
1735290640000|2024-12-27 09:10:40|113794.6|113744.6|113801.5|113751.5|113802.4|113752.4|113794.6|113744.6|14
1735290650000|2024-12-27 09:10:50|113802.2|113752.2|113803.8|113753.8|113804|113754|113802.2|113752.2|5
1735290660000|2024-12-27 09:11:00|113804.7|113754.7|113803.3|113753.3|113806.6|113756.6|113803.3|113753.3|9
1735290670000|2024-12-27 09:11:10|113804|113754|113793.8|113743.8|113804|113754|113793|113743|11
1735290680000|2024-12-27 09:11:20|113793.9|113743.9|113792.7|113742.7|113795.7|113745.7|113792.1|113742.1|10
1735290690000|2024-12-27 09:11:30|113792.5|113742.5|113789.9|113739.9|113792.6|113742.6|113789.9|113739.9|7
1735290700000|2024-12-27 09:11:40|113788.1|113738.1|113787.4|113737.4|113788.1|113738.1|113787.4|113737.4|2
1735290710000|2024-12-27 09:11:50|113787.2|113737.2|113787.2|113737.2|113787.2|113737.2|113787.2|113737.2|1
1735290720000|2024-12-27 09:12:00|113787.3|113737.3|113796.8|113746.8|113797.3|113747.3|113786.6|113736.6|9
1735290730000|2024-12-27 09:12:10|113799.3|113749.3|113801.8|113751.8|113802.5|113752.5|113799.3|113749.3|9
1735290740000|2024-12-27 09:12:20|113800.3|113750.3|113799.5|113749.5|113800.3|113750.3|113798.9|113748.9|5
1735290750000|2024-12-27 09:12:30|113799.2|113749.2|113794.7|113744.7|113799.2|113749.2|113793.8|113743.8|9
1735290760000|2024-12-27 09:12:40|113794.1|113744.1|113794.2|113744.2|113794.2|113744.2|113794.1|113744.1|2
1735290770000|2024-12-27 09:12:50|113794.1|113744.1|113798.5|113748.5|113799.4|113749.4|113794.1|113744.1|5
1735290780000|2024-12-27 09:13:00|113798.4|113748.4|113806|113756|113806|113756|113798.3|113748.3|12
1735290790000|2024-12-27 09:13:10|113805.5|113755.5|113798.8|113748.8|113805.5|113755.5|113798.2|113748.2|10
1735290800000|2024-12-27 09:13:20|113799.2|113749.2|113791.2|113741.2|113799.2|113749.2|113790.6|113740.6|16
1735290810000|2024-12-27 09:13:30|113792.4|113742.4|113796.3|113746.3|113796.3|113746.3|113791.5|113741.5|10
1735290820000|2024-12-27 09:13:40|113795.1|113745.1|113799.7|113749.7|113799.7|113749.7|113792.1|113742.1|18
1735290830000|2024-12-27 09:13:50|113800.7|113750.7|113802.6|113752.6|113802.6|113752.6|113800.7|113750.7|2
1735290840000|2024-12-27 09:14:00|113802.1|113752.1|113799.8|113749.8|113802.1|113752.1|113799.4|113749.4|6
1735290850000|2024-12-27 09:14:10|113799.7|113749.7|113797.4|113747.4|113800.9|113750.9|113796.6|113746.6|9
1735290860000|2024-12-27 09:14:20|113796.1|113746.1|113796.6|113746.6|113796.6|113746.6|113794.7|113744.7|6
1735290870000|2024-12-27 09:14:30|113794.4|113744.4|113790.2|113740.2|113794.4|113744.4|113787.8|113737.8|12
1735290880000|2024-12-27 09:14:40|113791.4|113741.4|113790.9|113740.9|113791.4|113741.4|113790.9|113740.9|2
1735290890000|2024-12-27 09:14:50|113791|113741|113793.9|113743.9|113794.7|113744.7|113787.9|113737.9|12
1735290900000|2024-12-27 09:15:00|113793.2|113743.2|113796.7|113746.7|113798.1|113748.1|113789.6|113739.6|9
1735290910000|2024-12-27 09:15:10|113796.4|113746.4|113803.4|113753.4|113806|113756|113796.4|113746.4|13
1735290920000|2024-12-27 09:15:20|113803.5|113753.5|113796.8|113746.8|113803.5|113753.5|113796.8|113746.8|13
1735290930000|2024-12-27 09:15:30|113795.6|113745.6|113795.4|113745.4|113798.5|113748.5|113786|113736|19
1735290940000|2024-12-27 09:15:40|113795.1|113745.1|113800.4|113750.4|113800.4|113750.4|113795.1|113745.1|7
1735290950000|2024-12-27 09:15:50|113799.2|113749.2|113799|113749|113799.2|113749.2|113798.2|113748.2|6
1735290960000|2024-12-27 09:16:00|113799.5|113749.5|113802.3|113752.3|113803.4|113753.4|113799.1|113749.1|12
1735290970000|2024-12-27 09:16:10|113802.1|113752.1|113803.2|113753.2|113803.2|113753.2|113802|113752|5
1735290980000|2024-12-27 09:16:20|113803.7|113753.7|113801.7|113751.7|113804.2|113754.2|113800.3|113750.3|16
1735290990000|2024-12-27 09:16:30|113801.1|113751.1|113801.5|113751.5|113803.9|113753.9|113800.5|113750.5|11
1735291000000|2024-12-27 09:16:40|113800.9|113750.9|113799.6|113749.6|113801.5|113751.5|113799.1|113749.1|7
1735291010000|2024-12-27 09:16:50|113799.4|113749.4|113798.4|113748.4|113799.4|113749.4|113798.4|113748.4|2
1735291020000|2024-12-27 09:17:00|113797.9|113747.9|113798.2|113748.2|113798.2|113748.2|113795.2|113745.2|12
1735291030000|2024-12-27 09:17:10|113798.3|113748.3|113798.4|113748.4|113798.4|113748.4|113798.3|113748.3|4
1735291040000|2024-12-27 09:17:20|113797.8|113747.8|113795.4|113745.4|113797.8|113747.8|113795.4|113745.4|7
1735291050000|2024-12-27 09:17:30|113795.7|113745.7|113788.1|113738.1|113796.1|113746.1|113785.9|113735.9|8
1735291060000|2024-12-27 09:17:40|113788.3|113738.3|113788.5|113738.5|113788.5|113738.5|113788.3|113738.3|3
1735291070000|2024-12-27 09:17:50|113788.4|113738.4|113787.9|113737.9|113788.7|113738.7|113787.1|113737.1|8
1735291080000|2024-12-27 09:18:00|113791.8|113741.8|113791.6|113741.6|113793|113743|113789.7|113739.7|13
1735291090000|2024-12-27 09:18:10|113790.8|113740.8|113789.9|113739.9|113793|113743|113789.9|113739.9|10
1735291100000|2024-12-27 09:18:20|113789.1|113739.1|113787.7|113737.7|113789.4|113739.4|113787.7|113737.7|7
1735291110000|2024-12-27 09:18:30|113787.5|113737.5|113797.2|113747.2|113798.1|113748.1|113786.4|113736.4|16
1735291120000|2024-12-27 09:18:40|113796.3|113746.3|113791.6|113741.6|113797.5|113747.5|113791.6|113741.6|11
1735291130000|2024-12-27 09:18:50|113791.4|113741.4|113740.8|113690.8|113791.6|113741.6|113740.8|113690.8|6
1735291140000|2024-12-27 09:19:00|113731.9|113681.9|113727|113677|113731.9|113681.9|113719.9|113669.9|35
1735291150000|2024-12-27 09:19:10|113727.7|113677.7|113728|113678|113730.3|113680.3|113727.7|113677.7|7
1735291160000|2024-12-27 09:19:20|113727.3|113677.3|113716.2|113666.2|113728.5|113678.5|113712.7|113662.7|24
1735291170000|2024-12-27 09:19:30|113715.4|113665.4|113704.3|113654.3|113716.3|113666.3|113702.7|113652.7|22
1735291180000|2024-12-27 09:19:40|113705.7|113655.7|113707.8|113657.8|113715.6|113665.6|113705.7|113655.7|14
1735291190000|2024-12-27 09:19:50|113706.6|113656.6|113707.8|113657.8|113707.8|113657.8|113706.5|113656.5|3
1735291200000|2024-12-27 09:20:00|113708.4|113658.4|113705.4|113655.4|113715.5|113665.5|113704.3|113654.3|18
1735291210000|2024-12-27 09:20:10|113705.1|113655.1|113698.5|113648.5|113705.1|113655.1|113698.5|113648.5|6
1735291220000|2024-12-27 09:20:20|113697.1|113647.1|113697.7|113647.7|113697.7|113647.7|113697.1|113647.1|2
1735291230000|2024-12-27 09:20:30|113697.1|113647.1|113700.7|113650.7|113700.7|113650.7|113697.1|113647.1|9
1735291240000|2024-12-27 09:20:40|113700.5|113650.5|113704.5|113654.5|113705.6|113655.6|113698.5|113648.5|9
1735291250000|2024-12-27 09:20:50|113706.9|113656.9|113689.9|113639.9|113706.9|113656.9|113689.9|113639.9|17
1735291260000|2024-12-27 09:21:00|113690.5|113640.5|113690|113640|113690.5|113640.5|113689.9|113639.9|3
1735291270000|2024-12-27 09:21:10|113690.2|113640.2|113686|113636|113690.5|113640.5|113685.3|113635.3|6
1735291280000|2024-12-27 09:21:20|113685.4|113635.4|113707.7|113657.7|113708.5|113658.5|113679.6|113629.6|18
1735291290000|2024-12-27 09:21:30|113706.2|113656.2|113701.6|113651.6|113706.2|113656.2|113698.7|113648.7|21
1735291300000|2024-12-27 09:21:40|113703|113653|113702.4|113652.4|113704.2|113654.2|113701.8|113651.8|13
1735291310000|2024-12-27 09:21:50|113701.4|113651.4|113696.4|113646.4|113701.4|113651.4|113695.5|113645.5|10
1735291320000|2024-12-27 09:22:00|113696.3|113646.3|113695.8|113645.8|113697.5|113647.5|113694.2|113644.2|8
1735291330000|2024-12-27 09:22:10|113694.7|113644.7|113695|113645|113696.7|113646.7|113690.8|113640.8|13
1735291340000|2024-12-27 09:22:20|113694.6|113644.6|113689.3|113639.3|113695|113645|113689.3|113639.3|10
1735291350000|2024-12-27 09:22:30|113689.6|113639.6|113696.9|113646.9|113700.9|113650.9|113689.3|113639.3|10
1735291360000|2024-12-27 09:22:40|113700|113650|113713.2|113663.2|113714.2|113664.2|113700|113650|18
1735291370000|2024-12-27 09:22:50|113713|113663|113710.2|113660.2|113713|113663|113709.7|113659.7|9
1735291380000|2024-12-27 09:23:00|113709.7|113659.7|113700.7|113650.7|113711.2|113661.2|113700.7|113650.7|27
1735291390000|2024-12-27 09:23:10|113700.2|113650.2|113698.8|113648.8|113700.8|113650.8|113698.8|113648.8|12
1735291400000|2024-12-27 09:23:20|113698.6|113648.6|113703.7|113653.7|113706|113656|113698.6|113648.6|24
1735291410000|2024-12-27 09:23:30|113704.5|113654.5|113719.6|113669.6|113721.9|113671.9|113704.5|113654.5|25
1735291420000|2024-12-27 09:23:40|113720.4|113670.4|113718|113668|113721.8|113671.8|113716.7|113666.7|23
1735291430000|2024-12-27 09:23:50|113717.6|113667.6|113720.8|113670.8|113720.8|113670.8|113717.2|113667.2|14
1735291440000|2024-12-27 09:24:00|113719.6|113669.6|113719.6|113669.6|113721.9|113671.9|113718.8|113668.8|9
1735291450000|2024-12-27 09:24:10|113719.4|113669.4|113719.6|113669.6|113719.8|113669.8|113718.8|113668.8|12
1735291460000|2024-12-27 09:24:20|113720.7|113670.7|113717|113667|113720.9|113670.9|113714.2|113664.2|15
1735291470000|2024-12-27 09:24:30|113717.3|113667.3|113717|113667|113717.4|113667.4|113715.6|113665.6|10
1735291480000|2024-12-27 09:24:40|113713.7|113663.7|113707.8|113657.8|113714.6|113664.6|113704.6|113654.6|22
1735291490000|2024-12-27 09:24:50|113706|113656|113704.6|113654.6|113706|113656|113704.2|113654.2|6
1735291500000|2024-12-27 09:25:00|113703|113653|113702.1|113652.1|113703.5|113653.5|113702.1|113652.1|7
1735291510000|2024-12-27 09:25:10|113700.4|113650.4|113691.8|113641.8|113700.4|113650.4|113687.8|113637.8|22
1735291520000|2024-12-27 09:25:20|113690.2|113640.2|113683|113633|113694.1|113645.1|113667.1|113633|18
1735291530000|2024-12-27 09:25:30|113683.4|113633.4|113683.9|113633.9|113688.4|113638.4|113682.3|113632.3|16
1735291540000|2024-12-27 09:25:40|113685.1|113635.1|113685.2|113635.2|113686.1|113636.1|113684|113634|10
1735291550000|2024-12-27 09:25:50|113685.3|113635.3|113685.9|113635.9|113686.5|113636.5|113685.3|113635.3|5
1735291560000|2024-12-27 09:26:00|113667.7|113642.7|113676.3|113626.3|113678.4|113645|113665.4|113626.2|15
1735291570000|2024-12-27 09:26:10|113677.2|113627.2|113674.8|113624.8|113680.5|113630.5|113674.5|113624.5|19
1735291580000|2024-12-27 09:26:20|113675.2|113625.2|113674.1|113624.1|113676.4|113626.4|113674.1|113624.1|5
1735291590000|2024-12-27 09:26:30|113675.5|113625.5|113674.6|113624.6|113683.3|113633.3|113671.7|113621.7|33
1735291600000|2024-12-27 09:26:40|113673.1|113623.1|113670.1|113620.1|113673.1|113631.1|113653.5|113614.1|15
1735291610000|2024-12-27 09:26:50|113670.4|113620.4|113669.7|113619.7|113675.7|113625.7|113669.7|113619.7|11
1735291620000|2024-12-27 09:27:00|113669.2|113619.2|113674.6|113624.6|113677.5|113627.5|113669.2|113619.2|11
1735291630000|2024-12-27 09:27:10|113674.2|113624.2|113674.8|113624.8|113676.2|113626.2|113673.7|113623.7|12
1735291640000|2024-12-27 09:27:20|113674.5|113624.5|113678.8|113628.8|113678.8|113628.8|113674.5|113624.5|7
1735291650000|2024-12-27 09:27:30|113676.7|113626.7|113677.2|113627.2|113677.2|113627.2|113675.2|113625.2|4
1735291660000|2024-12-27 09:27:40|113692.6|113642.6|113689.9|113639.9|113693.5|113643.5|113687.8|113637.8|16
1735291670000|2024-12-27 09:27:50|113691.7|113641.7|113694.2|113644.2|113696.7|113646.7|113691.7|113641.7|9
1735291680000|2024-12-27 09:28:00|113694.1|113644.1|113708.2|113658.2|113712.7|113662.7|113694.1|113644.1|23
1735291690000|2024-12-27 09:28:10|113707.8|113657.8|113707.3|113657.3|113708.9|113658.9|113707.1|113657.1|11
1735291700000|2024-12-27 09:28:20|113708.3|113658.3|113707.5|113657.5|113709.4|113659.4|113707.3|113657.3|9
1735291710000|2024-12-27 09:28:30|113708.1|113658.1|113697.5|113672.5|113719.1|113677.7|113697.5|113658.1|19
1735291720000|2024-12-27 09:28:40|113699.5|113674.5|113716|113666|113716|113678.7|113699.5|113665.2|9
1735291730000|2024-12-27 09:28:50|113714.3|113664.3|113707.1|113657.1|113716.5|113666.5|113705.7|113655.7|15
1735291740000|2024-12-27 09:29:00|113706|113656|113702|113652|113706|113656|113700.5|113650.5|16
1735291750000|2024-12-27 09:29:10|113702.1|113652.1|113697.5|113647.5|113702.1|113652.1|113690.8|113640.8|18
1735291760000|2024-12-27 09:29:20|113696.8|113646.8|113698.3|113648.3|113698.4|113648.4|113696.8|113646.8|7
1735291770000|2024-12-27 09:29:30|113697.7|113647.7|113691.4|113641.4|113698.3|113648.3|113690.3|113640.3|12
1735291780000|2024-12-27 09:29:40|113691.3|113641.3|113689.8|113639.8|113693.2|113643.2|113689.4|113639.4|9
1735291790000|2024-12-27 09:29:50|113691.2|113641.2|113692.8|113642.8|113694.9|113644.9|113689.5|113639.5|14
1735291800000|2024-12-27 09:30:00|113693.4|113643.4|113690.5|113640.5|113694.1|113644.1|113690.5|113640.5|10
1735291810000|2024-12-27 09:30:10|113694|113644|113696.7|113646.7|113696.7|113646.7|113694|113644|4
1735291820000|2024-12-27 09:30:20|113697.1|113647.1|113692.2|113642.2|113697.1|113647.1|113690.1|113640.1|14
1735291830000|2024-12-27 09:30:30|113690.5|113640.5|113692|113642|113692.3|113642.3|113689.2|113639.2|12
1735291840000|2024-12-27 09:30:40|113692.2|113642.2|113686.4|113636.4|113699.6|113649.6|113681.4|113631.4|24
1735291850000|2024-12-27 09:30:50|113685.1|113635.1|113683.1|113633.1|113685.1|113635.1|113681.8|113631.8|17
1735291860000|2024-12-27 09:31:00|113683|113633|113681.6|113631.6|113684.7|113634.7|113679.9|113629.9|24
1735291870000|2024-12-27 09:31:10|113681.8|113631.8|113696.4|113646.4|113696.4|113646.4|113681.8|113631.8|12
1735291880000|2024-12-27 09:31:20|113695.1|113645.1|113702.9|113652.9|113704.5|113654.5|113690.3|113640.3|32
1735291890000|2024-12-27 09:31:30|113701.6|113651.6|113721.3|113671.3|113723.9|113673.9|113701.6|113651.6|31
1735291900000|2024-12-27 09:31:40|113720.3|113670.3|113722.2|113672.2|113725.4|113675.4|113718.6|113668.6|24
1735291910000|2024-12-27 09:31:50|113720.1|113670.1|113711.1|113661.1|113721.5|113671.5|113708.6|113658.6|23
1735291920000|2024-12-27 09:32:00|113711.3|113661.3|113712.7|113662.7|113714.6|113664.6|113711.3|113661.3|12
1735291930000|2024-12-27 09:32:10|113710.1|113660.1|113705.7|113655.7|113712.6|113662.6|113697.5|113647.5|18
1735291940000|2024-12-27 09:32:20|113704|113654|113698.1|113648.1|113708.1|113658.1|113696.7|113646.7|22
1735291950000|2024-12-27 09:32:30|113697.5|113647.5|113711.7|113661.7|113711.7|113661.7|113691.9|113641.9|24
1735291960000|2024-12-27 09:32:40|113715.3|113665.3|113707|113657|113716.8|113666.8|113707|113657|11
1735291970000|2024-12-27 09:32:50|113707.7|113657.7|113700.6|113650.6|113708.5|113658.5|113698.7|113648.7|11
1735291980000|2024-12-27 09:33:00|113701.1|113651.1|113706.6|113656.6|113712.5|113662.5|113699.8|113649.8|28
1735291990000|2024-12-27 09:33:10|113705.4|113655.4|113707.6|113657.6|113707.6|113657.6|113704.7|113654.7|14
1735292000000|2024-12-27 09:33:20|113709.3|113659.3|113691.2|113641.2|113720|113670|113691.2|113641.2|36
1735292010000|2024-12-27 09:33:30|113691.8|113641.8|113679.1|113629.1|113691.8|113641.8|113677.6|113627.6|26
1735292020000|2024-12-27 09:33:40|113682.3|113632.3|113691.1|113641.1|113698.1|113648.1|113677.7|113627.7|26
1735292030000|2024-12-27 09:33:50|113689.6|113639.6|113680.4|113630.4|113689.6|113639.6|113680.4|113630.4|13
1735292040000|2024-12-27 09:34:00|113681.9|113631.9|113677.9|113627.9|113681.9|113631.9|113662|113612|30
1735292050000|2024-12-27 09:34:10|113679.3|113629.3|113692.4|113642.4|113693.5|113643.5|113677.9|113627.9|27
1735292060000|2024-12-27 09:34:20|113692|113642|113695.5|113645.5|113696.7|113646.7|113692|113642|17
1735292070000|2024-12-27 09:34:30|113700.7|113650.7|113704.6|113654.6|113705.7|113655.7|113700.7|113650.7|14
1735292080000|2024-12-27 09:34:40|113704.4|113654.4|113707.1|113657.1|113712.3|113662.3|113704.4|113654.4|25
1735292090000|2024-12-27 09:34:50|113708.3|113658.3|113710.8|113660.8|113711.3|113661.3|113705.4|113655.4|13
1735292100000|2024-12-27 09:35:00|113708.6|113658.6|113711.2|113661.2|113711.2|113661.2|113706.7|113656.7|8
1735292110000|2024-12-27 09:35:10|113714.3|113664.3|113714.1|113664.1|113718.9|113668.9|113711|113661|13
1735292120000|2024-12-27 09:35:20|113714.4|113664.4|113710.7|113660.7|113714.4|113664.4|113710.7|113660.7|14
1735292130000|2024-12-27 09:35:30|113710.8|113660.8|113708.8|113658.8|113710.8|113660.8|113704.8|113654.8|8
1735292140000|2024-12-27 09:35:40|113709.7|113659.7|113709.1|113659.1|113709.9|113659.9|113706.9|113656.9|14
1735292150000|2024-12-27 09:35:50|113708.8|113658.8|113689.9|113639.9|113708.8|113658.8|113689|113639|20
1735292160000|2024-12-27 09:36:00|113690.8|113640.8|113693.5|113643.5|113693.8|113643.8|113688.9|113638.9|10
1735292170000|2024-12-27 09:36:10|113694.1|113644.1|113688.2|113638.2|113697|113647|113686.6|113636.6|19
1735292180000|2024-12-27 09:36:20|113687.9|113637.9|113684|113634|113687.9|113637.9|113680.4|113630.4|24
1735292190000|2024-12-27 09:36:30|113685.1|113635.1|113699.4|113649.4|113702.7|113652.7|113684.5|113634.5|19
1735292200000|2024-12-27 09:36:40|113700.6|113650.6|113709.9|113659.9|113712.8|113662.8|113700.5|113650.5|23
1735292210000|2024-12-27 09:36:50|113708.7|113658.7|113714.2|113664.2|113714.2|113664.2|113708.4|113658.4|10
1735292220000|2024-12-27 09:37:00|113713.3|113663.3|113699|113649|113713.3|113663.3|113699|113649|22
1735292230000|2024-12-27 09:37:10|113698.4|113648.4|113701.5|113651.5|113703.5|113653.5|113697.6|113647.6|16
1735292240000|2024-12-27 09:37:20|113701.6|113651.6|113702.9|113652.9|113705.5|113655.5|113700.4|113650.4|14
1735292250000|2024-12-27 09:37:30|113704.1|113654.1|113704.7|113654.7|113704.7|113654.7|113702.7|113652.7|11
1735292260000|2024-12-27 09:37:40|113702.9|113652.9|113701.1|113651.1|113702.9|113652.9|113699|113649|10
1735292270000|2024-12-27 09:37:50|113700.8|113650.8|113702.7|113652.7|113704.4|113654.4|113698.3|113648.3|15
1735292280000|2024-12-27 09:38:00|113703.9|113653.9|113702.5|113652.5|113703.9|113653.9|113701.1|113651.1|7
1735292290000|2024-12-27 09:38:10|113703.7|113653.7|113699.3|113649.3|113706.4|113656.4|113698.7|113648.7|20
1735292300000|2024-12-27 09:38:20|113701|113651|113699.8|113649.8|113701|113651|113698.6|113648.6|11
1735292310000|2024-12-27 09:38:30|113698.1|113648.1|113701.5|113651.5|113703.4|113653.4|113695.4|113645.4|9
1735292320000|2024-12-27 09:38:40|113704|113654|113702|113652|113704.3|113654.3|113702|113652|7
1735292330000|2024-12-27 09:38:50|113702.1|113652.1|113702.5|113652.5|113705.8|113655.8|113700.9|113650.9|11
1735292340000|2024-12-27 09:39:00|113703.8|113653.8|113703.4|113653.4|113705.2|113655.2|113701.7|113651.7|15
1735292350000|2024-12-27 09:39:10|113702.2|113652.2|113702.2|113652.2|113703.4|113653.4|113700.7|113650.7|13
1735292360000|2024-12-27 09:39:20|113701.8|113651.8|113703|113653|113705.4|113655.4|113698.4|113648.4|19
1735292370000|2024-12-27 09:39:30|113700.5|113650.5|113703.3|113653.3|113704.3|113654.3|113700.5|113650.5|6
1735292380000|2024-12-27 09:39:40|113704.3|113654.3|113691.9|113641.9|113704.3|113654.3|113686.5|113636.5|20
1735292390000|2024-12-27 09:39:50|113691.1|113641.1|113698.4|113648.4|113698.4|113648.4|113690.9|113640.9|13
1735292400000|2024-12-27 09:40:00|113698.6|113648.6|113698.6|113648.6|113698.6|113648.6|113698.6|113648.6|1
1735292410000|2024-12-27 09:40:10|113698.3|113648.3|113698.5|113648.5|113698.5|113648.5|113698.1|113648.1|3
1735292420000|2024-12-27 09:40:20|113698.7|113648.7|113686|113636|113698.7|113651.1|113669.3|113633.8|17
1735292430000|2024-12-27 09:40:30|113686.2|113636.2|113678.4|113628.4|113686.2|113636.2|113675.5|113625.5|22
1735292440000|2024-12-27 09:40:40|113680|113630|113673.5|113623.5|113682|113632|113672.8|113622.8|26
1735292450000|2024-12-27 09:40:50|113672|113622|113671.6|113621.6|113674.3|113624.3|113671.3|113621.3|9
1735292460000|2024-12-27 09:41:00|113671.5|113621.5|113664.4|113614.4|113671.5|113621.5|113663.9|113613.9|26
1735292470000|2024-12-27 09:41:10|113665.4|113615.4|113663|113613|113665.4|113615.4|113660.3|113610.3|15
1735292480000|2024-12-27 09:41:20|113662.9|113612.9|113676.9|113626.9|113680.5|113630.5|113662.8|113612.8|17
1735292490000|2024-12-27 09:41:30|113676.2|113626.2|113675.6|113625.6|113676.9|113626.9|113675.6|113625.6|9
1735292500000|2024-12-27 09:41:40|113675.7|113625.7|113677.3|113627.3|113677.3|113627.3|113675|113625|10
1735292510000|2024-12-27 09:41:50|113677.4|113627.4|113679.6|113629.6|113683.6|113633.6|113677.3|113627.3|11
1735292520000|2024-12-27 09:42:00|113680.2|113630.2|113683.5|113633.5|113688.6|113638.6|113679|113629|8
1735292530000|2024-12-27 09:42:10|113683.4|113633.4|113685.2|113635.2|113687.2|113637.2|113683.4|113633.4|8
1735292540000|2024-12-27 09:42:20|113688.2|113638.2|113697.1|113647.1|113698.4|113663.1|113673.8|113623.8|33
1735292550000|2024-12-27 09:42:30|113696.8|113646.8|113698|113648|113699|113649|113695.7|113645.7|15
1735292560000|2024-12-27 09:42:40|113697.6|113647.6|113700.1|113650.1|113710|113674.7|113697|113647|21
1735292570000|2024-12-27 09:42:50|113702.5|113652.5|113706.5|113656.5|113714.7|113664.7|113698.8|113648.8|34
1735292580000|2024-12-27 09:43:00|113708.1|113658.1|113707.3|113657.3|113708.5|113658.5|113706.2|113656.2|17
1735292590000|2024-12-27 09:43:10|113708.9|113658.9|113711.3|113661.3|113713.3|113663.3|113706.2|113656.2|24
1735292600000|2024-12-27 09:43:20|113711.9|113661.9|113723.6|113673.6|113723.8|113673.8|113711.8|113661.8|15
1735292610000|2024-12-27 09:43:30|113722|113672|113715.7|113665.7|113722|113672|113711.3|113661.3|13
1735292620000|2024-12-27 09:43:40|113715.6|113665.6|113713.3|113663.3|113715.6|113665.6|113712.9|113662.9|4
1735292630000|2024-12-27 09:43:50|113713.4|113663.4|113704|113654|113713.4|113663.4|113704|113654|13
1735292640000|2024-12-27 09:44:00|113701.8|113651.8|113699.8|113649.8|113706.2|113656.2|113689.5|113639.5|17
1735292650000|2024-12-27 09:44:10|113700.4|113650.4|113701|113651|113704.9|113654.9|113699.4|113649.4|14
1735292660000|2024-12-27 09:44:20|113702.1|113652.1|113697|113647|113706.2|113656.2|113697|113647|14
1735292670000|2024-12-27 09:44:30|113696|113646|113700.5|113650.5|113700.5|113650.5|113696|113646|8
1735292680000|2024-12-27 09:44:40|113701|113651|113699.3|113649.3|113701.5|113651.5|113698|113648|7
1735292690000|2024-12-27 09:44:50|113699.1|113649.1|113699.2|113649.2|113700.5|113650.5|113698.8|113648.8|7
1735292700000|2024-12-27 09:45:00|113699.5|113649.5|113697.3|113647.3|113701.7|113651.7|113697.3|113647.3|11
1735292710000|2024-12-27 09:45:10|113698.3|113648.3|113688|113638|113698.3|113648.3|113687.3|113637.3|11
1735292720000|2024-12-27 09:45:20|113688.9|113638.9|113696.2|113646.2|113697.7|113647.7|113687.4|113637.4|12
1735292730000|2024-12-27 09:45:30|113696.1|113646.1|113696.1|113646.1|113696.1|113646.1|113696.1|113646.1|1
1735292740000|2024-12-27 09:45:40|113695.6|113645.6|113697.9|113647.9|113701.5|113651.5|113695.6|113645.6|17
1735292750000|2024-12-27 09:45:50|113695.4|113645.4|113693.3|113643.3|113695.4|113645.4|113688.2|113638.2|5
1735292760000|2024-12-27 09:46:00|113693.1|113643.1|113693.5|113643.5|113694.4|113644.4|113690.7|113640.7|7
1735292770000|2024-12-27 09:46:10|113693.2|113643.2|113691.1|113641.1|113693.2|113643.2|113688.5|113638.5|9
1735292780000|2024-12-27 09:46:20|113689.2|113639.2|113676.7|113626.7|113689.2|113639.2|113676.7|113626.7|15
1735292790000|2024-12-27 09:46:30|113675.2|113625.2|113685.9|113635.9|113686|113636|113675.2|113625.2|14
1735292800000|2024-12-27 09:46:40|113686|113636|113684.2|113634.2|113687.7|113637.7|113684.2|113634.2|8
1735292810000|2024-12-27 09:46:50|113683.5|113633.5|113683.5|113633.5|113683.5|113633.5|113683.5|113633.5|1
1735292820000|2024-12-27 09:47:00|113684|113634|113690.1|113640.1|113690.1|113651.1|113666.6|113616.6|24
1735292830000|2024-12-27 09:47:10|113689.9|113639.9|113688.8|113638.8|113691.1|113641.1|113686.9|113636.9|19
1735292840000|2024-12-27 09:47:20|113688.6|113638.6|113688.8|113638.8|113688.8|113638.8|113686.8|113636.8|3
1735292850000|2024-12-27 09:47:30|113689|113639|113679.7|113629.7|113689.2|113639.2|113678.4|113628.4|16
1735292860000|2024-12-27 09:47:40|113679.8|113629.8|113679.9|113629.9|113680.9|113630.9|113679.2|113629.2|12
1735292870000|2024-12-27 09:47:50|113680.1|113630.1|113700|113650|113702.8|113652.8|113679.4|113629.4|19
1735292880000|2024-12-27 09:48:00|113701|113651|113696.3|113646.3|113704.9|113654.9|113696.3|113646.3|21
1735292890000|2024-12-27 09:48:10|113696.7|113646.7|113693.3|113643.3|113697.1|113647.1|113691.5|113641.5|15
1735292900000|2024-12-27 09:48:20|113694.9|113644.9|113691.8|113641.8|113694.9|113644.9|113690.4|113640.4|7
1735292910000|2024-12-27 09:48:30|113691.7|113641.7|113691.8|113641.8|113691.8|113641.8|113691.7|113641.7|2
1735292920000|2024-12-27 09:48:40|113688|113638|113674.1|113649.1|113688|113653.9|113670.9|113638|25
1735292930000|2024-12-27 09:48:50|113673.7|113648.7|113675.8|113650.8|113680.5|113655.5|113673.7|113648.7|22
1735292940000|2024-12-27 09:49:00|113675.2|113650.2|113673.7|113648.7|113675.7|113650.7|113672.3|113647.3|13
1735292950000|2024-12-27 09:49:10|113672.5|113647.5|113669.3|113644.3|113672.5|113647.5|113667.9|113642.9|13
1735292960000|2024-12-27 09:49:20|113669.2|113644.2|113673.7|113648.7|113674|113649|113666.6|113641.6|13
1735292970000|2024-12-27 09:49:30|113672.8|113647.8|113666.8|113641.8|113672.8|113647.8|113666.2|113641.2|14
1735292980000|2024-12-27 09:49:40|113681.4|113631.4|113686.7|113636.7|113686.7|113636.7|113681.3|113631.3|5
1735292990000|2024-12-27 09:49:50|113685.1|113635.1|113690.4|113640.4|113691|113641|113685.1|113635.1|6
1735293000000|2024-12-27 09:50:00|113690.3|113640.3|113692|113642|113694.9|113655.7|113678.6|113640.3|18
1735293010000|2024-12-27 09:50:10|113690.2|113640.2|113689.6|113639.6|113692.1|113642.1|113689.6|113639.6|7
1735293020000|2024-12-27 09:50:20|113690|113640|113688.1|113638.1|113690.1|113640.1|113687.2|113637.2|10
1735293030000|2024-12-27 09:50:30|113686.8|113636.8|113686.3|113636.3|113687.6|113637.6|113684.7|113634.7|14
1735293040000|2024-12-27 09:50:40|113685.1|113635.1|113684.3|113634.3|113685.1|113635.1|113683.5|113633.5|13
1735293050000|2024-12-27 09:50:50|113684.1|113634.1|113682.5|113632.5|113684.2|113634.2|113681.6|113631.6|20
1735293060000|2024-12-27 09:51:00|113681.1|113631.1|113683.9|113633.9|113686.6|113649|113668.4|113628.3|26
1735293070000|2024-12-27 09:51:10|113684.7|113634.7|113684.7|113634.7|113685.3|113635.3|113683.1|113633.1|6
1735293080000|2024-12-27 09:51:20|113684.5|113634.5|113682.1|113632.1|113684.5|113634.5|113682.1|113632.1|9
1735293090000|2024-12-27 09:51:30|113682|113632|113667|113642|113682|113647.2|113665.2|113630.7|9
1735293100000|2024-12-27 09:51:40|113666.7|113641.7|113679.6|113629.6|113681.6|113644.8|113665.5|113628.8|18
1735293110000|2024-12-27 09:51:50|113679.7|113629.7|113678.7|113628.7|113679.7|113629.7|113676.6|113626.6|8
1735293120000|2024-12-27 09:52:00|113676.7|113626.7|113668.1|113618.1|113678.6|113636.8|113655.5|113615.9|19
1735293130000|2024-12-27 09:52:10|113668.5|113618.5|113650.1|113600.1|113668.5|113627.3|113634.9|113599|30
1735293140000|2024-12-27 09:52:20|113650.7|113600.7|113646|113596|113650.7|113600.7|113644.1|113594.1|15
1735293150000|2024-12-27 09:52:30|113648.2|113598.2|113635.3|113610.3|113660.6|113618.4|113635.3|113594.5|26
1735293160000|2024-12-27 09:52:40|113649.3|113599.3|113651.5|113601.5|113655.7|113605.7|113648.8|113598.8|15
1735293170000|2024-12-27 09:52:50|113651.7|113601.7|113653.5|113603.5|113655.9|113605.9|113651.7|113601.7|11
1735293180000|2024-12-27 09:53:00|113654|113604|113653.8|113603.8|113654.1|113604.1|113652.7|113602.7|10
1735293190000|2024-12-27 09:53:10|113653.6|113603.6|113653.8|113603.8|113653.8|113603.8|113653.4|113603.4|4
1735293200000|2024-12-27 09:53:20|113655.3|113605.3|113655.6|113605.6|113656.6|113606.6|113654.1|113604.1|9
1735293210000|2024-12-27 09:53:30|113656.2|113606.2|113655.1|113605.1|113658|113608|113653.9|113603.9|7
1735293220000|2024-12-27 09:53:40|113656.4|113606.4|113657.2|113607.2|113657.4|113607.4|113653.3|113603.3|10
1735293230000|2024-12-27 09:53:50|113653.3|113603.3|113657.3|113607.3|113659.9|113616.6|113640.3|113602.7|23
1735293240000|2024-12-27 09:54:00|113657.6|113607.6|113653.1|113603.1|113658.3|113608.3|113652.4|113602.4|10
1735293250000|2024-12-27 09:54:10|113653.2|113603.2|113652.5|113602.5|113653.2|113603.2|113652.5|113602.5|3
1735293260000|2024-12-27 09:54:20|113652.4|113602.4|113658.7|113608.7|113658.7|113608.7|113649.4|113599.4|12
1735293270000|2024-12-27 09:54:30|113657.2|113607.2|113656.1|113631.1|113676.1|113641.2|113655.1|113607.2|21
1735293280000|2024-12-27 09:54:40|113655.5|113630.5|113651|113626|113655.5|113630.5|113650.6|113625.6|10
1735293290000|2024-12-27 09:54:50|113651.2|113626.2|113651.6|113626.6|113652.2|113627.2|113648.3|113623.3|13
1735293300000|2024-12-27 09:55:00|113662.1|113612.1|113658.7|113608.7|113663.5|113613.5|113657.3|113607.3|14
1735293310000|2024-12-27 09:55:10|113658.6|113608.6|113658|113608|113660.4|113610.4|113658|113608|3
1735293320000|2024-12-27 09:55:20|113657.9|113607.9|113663.9|113613.9|113665.5|113615.5|113657.7|113607.7|8
1735293330000|2024-12-27 09:55:30|113665.1|113615.1|113662.1|113612.1|113665.1|113615.1|113662.1|113612.1|7
1735293340000|2024-12-27 09:55:40|113662.5|113612.5|113662.2|113612.2|113662.5|113612.5|113662.2|113612.2|4
1735293350000|2024-12-27 09:55:50|113658.4|113608.4|113666.8|113616.8|113666.8|113616.8|113655.2|113605.2|15
1735293360000|2024-12-27 09:56:00|113665.6|113615.6|113661.1|113611.1|113665.6|113615.6|113660.6|113610.6|8
1735293370000|2024-12-27 09:56:10|113661.3|113611.3|113669.5|113619.5|113673.3|113623.3|113657.4|113607.4|13
1735293380000|2024-12-27 09:56:20|113670.4|113620.4|113665.9|113615.9|113672|113622|113665.8|113615.8|10
1735293390000|2024-12-27 09:56:30|113667.1|113617.1|113666.8|113616.8|113673.8|113623.8|113666.8|113616.8|17
1735293400000|2024-12-27 09:56:40|113667.4|113617.4|113667.2|113617.2|113670.7|113620.7|113667.2|113617.2|4
1735293410000|2024-12-27 09:56:50|113670.5|113620.5|113664.7|113614.7|113671|113621|113664.7|113614.7|9
1735293420000|2024-12-27 09:57:00|113663.4|113613.4|113660.1|113610.1|113665.7|113615.7|113657|113607|13
1735293430000|2024-12-27 09:57:10|113658.3|113608.3|113661.9|113611.9|113674.3|113624.3|113645.5|113605.4|36
1735293440000|2024-12-27 09:57:20|113663.8|113613.8|113662.3|113612.3|113665.6|113615.6|113662.3|113612.3|11
1735293450000|2024-12-27 09:57:30|113663.5|113613.5|113673.5|113623.5|113675.7|113625.7|113663.5|113613.5|26
1735293460000|2024-12-27 09:57:40|113673.8|113623.8|113671.4|113621.4|113673.8|113623.8|113668.3|113618.3|16
1735293470000|2024-12-27 09:57:50|113670.2|113620.2|113661.4|113611.4|113671.1|113621.1|113641.6|113596.6|39
1735293480000|2024-12-27 09:58:00|113660.3|113610.3|113664.1|113614.1|113664.3|113614.3|113656.4|113606.4|32
1735293490000|2024-12-27 09:58:10|113663.3|113613.3|113667.5|113617.5|113671.1|113621.1|113663.3|113613.3|34
1735293500000|2024-12-27 09:58:20|113669.4|113619.4|113677.1|113627.1|113677.1|113627.1|113668.5|113618.5|26
1735293510000|2024-12-27 09:58:30|113675.7|113625.7|113677|113627|113678|113628|113675.7|113625.7|11
1735293520000|2024-12-27 09:58:40|113675.1|113625.1|113675|113625|113675.2|113625.2|113672.9|113622.9|7
1735293530000|2024-12-27 09:58:50|113673.5|113623.5|113696.9|113646.9|113700.9|113661.4|113673.5|113623.5|25
1735293540000|2024-12-27 09:59:00|113698.5|113648.5|113696.2|113646.2|113700.3|113650.3|113693.2|113643.2|22
1735293550000|2024-12-27 09:59:10|113694.5|113644.5|113696.9|113646.9|113696.9|113646.9|113687.6|113637.6|32
1735293560000|2024-12-27 09:59:20|113693.2|113643.2|113688.1|113638.1|113693.7|113643.7|113685.5|113635.5|17
1735293570000|2024-12-27 09:59:30|113689|113639|113682|113632|113689.1|113639.1|113676.5|113626.5|24
1735293580000|2024-12-27 09:59:40|113681.9|113631.9|113686.2|113636.2|113686.2|113636.2|113681.5|113631.5|22
1735293590000|2024-12-27 09:59:50|113686.4|113636.4|113677.2|113652.2|113686.9|113652.9|113673.8|113636.2|12
1735293600000|2024-12-27 10:00:00|113677|113652|113693.5|113643.5|113696.4|113652|113677|113638.7|15
1735293610000|2024-12-27 10:00:10|113691.8|113641.8|113683|113633|113693.6|113643.6|113683|113633|16
1735293620000|2024-12-27 10:00:20|113682.9|113632.9|113680.2|113630.2|113684.6|113634.6|113677.9|113627.9|20
1735293630000|2024-12-27 10:00:30|113674.5|113624.5|113679|113629|113679.5|113629.5|113674.3|113624.3|11
1735293640000|2024-12-27 10:00:40|113679.3|113629.3|113673|113623|113679.6|113629.6|113666.6|113616.6|15
1735293650000|2024-12-27 10:00:50|113672.1|113622.1|113685.7|113635.7|113686.9|113636.9|113672|113622|24
1735293660000|2024-12-27 10:01:00|113686.8|113636.8|113688.5|113638.5|113688.5|113638.5|113685.3|113635.3|16
1735293670000|2024-12-27 10:01:10|113689.7|113639.7|113690.1|113640.1|113691.1|113641.1|113687.5|113637.5|12
1735293680000|2024-12-27 10:01:20|113690.2|113640.2|113681.8|113631.8|113690.3|113640.3|113680.1|113630.1|25
1735293690000|2024-12-27 10:01:30|113683|113633|113687.8|113637.8|113687.8|113637.8|113681.6|113631.6|16
1735293700000|2024-12-27 10:01:40|113688.7|113638.7|113686.2|113636.2|113688.7|113638.7|113682.9|113632.9|12
1735293710000|2024-12-27 10:01:50|113684.7|113634.7|113683.1|113633.1|113685.4|113635.4|113682.4|113632.4|13
1735293720000|2024-12-27 10:02:00|113684.6|113634.6|113667.2|113617.2|113686.1|113636.1|113667.1|113617.1|23
1735293730000|2024-12-27 10:02:10|113665.9|113615.9|113673.7|113623.7|113674.8|113624.8|113665.9|113615.9|24
1735293740000|2024-12-27 10:02:20|113673.8|113623.8|113673.7|113623.7|113673.8|113623.8|113673.7|113623.7|2
1735293750000|2024-12-27 10:02:30|113672|113622|113675.7|113625.7|113675.8|113625.8|113670.5|113620.5|13
1735293760000|2024-12-27 10:02:40|113675.1|113625.1|113675.7|113625.7|113679.6|113629.6|113674.7|113624.7|15
1735293770000|2024-12-27 10:02:50|113676.6|113626.6|113688.8|113638.8|113692.1|113642.1|113676.6|113626.6|32
1735293780000|2024-12-27 10:03:00|113688.1|113638.1|113689.2|113639.2|113691.7|113641.7|113687.8|113637.8|25
1735293790000|2024-12-27 10:03:10|113690.1|113640.1|113692.9|113642.9|113694.6|113644.6|113688.4|113638.4|19
1735293800000|2024-12-27 10:03:20|113691.6|113641.6|113692.8|113642.8|113694.9|113644.9|113691.4|113641.4|19
1735293810000|2024-12-27 10:03:30|113692.9|113642.9|113688.7|113638.7|113693.6|113643.6|113686.6|113636.6|19
1735293820000|2024-12-27 10:03:40|113689.5|113639.5|113677.2|113627.2|113689.5|113639.5|113675.7|113625.7|23
1735293830000|2024-12-27 10:03:50|113678.2|113628.2|113673.9|113623.9|113684.9|113634.9|113673.9|113623.9|33
1735293840000|2024-12-27 10:04:00|113673.2|113623.2|113665.3|113615.3|113673.4|113623.4|113662.7|113612.7|29
1735293850000|2024-12-27 10:04:10|113664|113614|113664|113614|113665.3|113615.3|113664|113614|8
1735293860000|2024-12-27 10:04:20|113660.6|113610.6|113660.6|113610.6|113661.5|113625.5|113645.3|113606.8|26
1735293870000|2024-12-27 10:04:30|113656.7|113606.7|113663.9|113613.9|113665.2|113628.1|113647|113606.7|18
1735293880000|2024-12-27 10:04:40|113665.1|113615.1|113665.1|113615.1|113665.3|113615.3|113664.7|113614.7|9
1735293890000|2024-12-27 10:04:50|113665.2|113615.2|113673.5|113623.5|113674.8|113624.8|113664.8|113614.8|17
1735293900000|2024-12-27 10:05:00|113673|113623|113675.7|113625.7|113683|113639.2|113664.2|113622|24
1735293910000|2024-12-27 10:05:10|113676|113626|113677.3|113627.3|113677.3|113638.9|113663.9|113626|6
1735293920000|2024-12-27 10:05:20|113673.8|113623.8|113682.6|113632.6|113686.3|113636.3|113673.8|113623.8|14
1735293930000|2024-12-27 10:05:30|113680.8|113630.8|113679.5|113629.5|113681.7|113631.7|113678|113628|7
1735293940000|2024-12-27 10:05:40|113681|113631|113687.4|113637.4|113688.3|113638.3|113678.2|113628.2|26
1735293950000|2024-12-27 10:05:50|113687.3|113637.3|113684.4|113634.4|113693.9|113643.9|113681.6|113631.6|26
1735293960000|2024-12-27 10:06:00|113683.8|113633.8|113680|113630|113686.6|113636.6|113679.5|113629.5|21
1735293970000|2024-12-27 10:06:10|113680.3|113630.3|113680.7|113630.7|113682.4|113632.4|113678.5|113628.5|15
1735293980000|2024-12-27 10:06:20|113680.9|113630.9|113684.8|113634.8|113684.8|113634.8|113679.7|113629.7|11
1735293990000|2024-12-27 10:06:30|113686.9|113636.9|113689.6|113639.6|113695.8|113645.8|113686.9|113636.9|25
1735294000000|2024-12-27 10:06:40|113689.7|113639.7|113702|113652|113702|113652|113688.4|113638.4|25
1735294010000|2024-12-27 10:06:50|113701|113651|113697.2|113647.2|113702.6|113652.6|113696.8|113646.8|13
1735294020000|2024-12-27 10:07:00|113698.5|113648.5|113698.6|113648.6|113699|113649|113698.5|113648.5|6
1735294030000|2024-12-27 10:07:10|113698.7|113648.7|113699.4|113649.4|113700.5|113650.5|113697|113647|15
1735294040000|2024-12-27 10:07:20|113699.2|113649.2|113699.1|113649.1|113700.6|113650.6|113695.5|113645.5|20
1735294050000|2024-12-27 10:07:30|113698.6|113648.6|113700|113650|113702.8|113652.8|113696.7|113646.7|15
1735294060000|2024-12-27 10:07:40|113699.7|113649.7|113701.5|113651.5|113704.2|113662.4|113681.9|113649.3|21
1735294070000|2024-12-27 10:07:50|113703.4|113653.4|113718.7|113668.7|113718.9|113680.7|113686.3|113645|28
1735294080000|2024-12-27 10:08:00|113717.5|113667.5|113716|113666|113719.9|113669.9|113716|113666|12
1735294090000|2024-12-27 10:08:10|113716.6|113666.6|113730|113680|113730.6|113680.6|113716.6|113666.6|25
1735294100000|2024-12-27 10:08:20|113730.1|113680.1|113730.7|113680.7|113734.7|113684.7|113730.1|113680.1|10
1735294110000|2024-12-27 10:08:30|113732.2|113682.2|113731.6|113706.6|113747.5|113710.5|113730.3|113682.2|21
1735294120000|2024-12-27 10:08:40|113732.3|113707.3|113742.6|113692.6|113742.8|113708.7|113723.7|113691.1|18
1735294130000|2024-12-27 10:08:50|113741.3|113691.3|113741|113691|113741.4|113691.4|113736.1|113686.1|17
1735294140000|2024-12-27 10:09:00|113739.4|113689.4|113732.8|113682.8|113739.4|113689.4|113732.6|113682.6|20
1735294150000|2024-12-27 10:09:10|113734.3|113684.3|113741.2|113691.2|113742|113692|113734.3|113684.3|14
1735294160000|2024-12-27 10:09:20|113739.9|113689.9|113736.9|113686.9|113739.9|113689.9|113736.9|113686.9|5
1735294170000|2024-12-27 10:09:30|113745.3|113695.3|113747.2|113697.2|113747.2|113697.2|113744.1|113694.1|12
1735294180000|2024-12-27 10:09:40|113746.6|113696.6|113750.5|113700.5|113750.5|113700.5|113746.6|113696.6|9
1735294190000|2024-12-27 10:09:50|113749.5|113699.5|113752|113702|113752|113702|113746.7|113696.7|17
1735294200000|2024-12-27 10:10:00|113752.9|113702.9|113765.6|113715.6|113767.9|113717.9|113752.9|113702.9|24
1735294210000|2024-12-27 10:10:10|113766.1|113716.1|113764.6|113714.6|113766.1|113716.1|113764.6|113714.6|9
1735294220000|2024-12-27 10:10:20|113764.7|113714.7|113765.1|113715.1|113766.9|113716.9|113763.4|113713.4|9
1735294230000|2024-12-27 10:10:30|113764|113714|113767.6|113717.6|113770.2|113720.2|113764|113714|13
1735294240000|2024-12-27 10:10:40|113766.7|113716.7|113757.5|113707.5|113767|113717|113757.5|113707.5|16
1735294250000|2024-12-27 10:10:50|113758.7|113708.7|113759.7|113709.7|113760.1|113710.1|113758.1|113708.1|9
1735294260000|2024-12-27 10:11:00|113760.1|113710.1|113758.7|113708.7|113760.7|113710.7|113758.4|113708.4|8
1735294270000|2024-12-27 10:11:10|113760.5|113710.5|113759.3|113709.3|113760.8|113710.8|113759.1|113709.1|5
1735294280000|2024-12-27 10:11:20|113758|113708|113754.4|113704.4|113758|113708|113753.8|113703.8|8
1735294290000|2024-12-27 10:11:30|113754.3|113704.3|113755.8|113705.8|113758.8|113708.8|113752.7|113702.7|13
1735294300000|2024-12-27 10:11:40|113754.5|113704.5|113752.3|113702.3|113754.5|113704.5|113749.2|113699.2|26
1735294310000|2024-12-27 10:11:50|113752.4|113702.4|113749.9|113699.9|113754.1|113704.1|113749.9|113699.9|14
1735294320000|2024-12-27 10:12:00|113749.1|113699.1|113748|113698|113750.9|113700.9|113742.3|113692.3|17
1735294330000|2024-12-27 10:12:10|113746.6|113696.6|113747.9|113697.9|113748.7|113698.7|113744.6|113694.6|10
1735294340000|2024-12-27 10:12:20|113746.5|113696.5|113758.6|113708.6|113761.6|113711.6|113746.5|113696.5|21
1735294350000|2024-12-27 10:12:30|113757.3|113707.3|113754|113704|113759|113709|113752.6|113702.6|19
1735294360000|2024-12-27 10:12:40|113753.9|113703.9|113754.1|113704.1|113754.3|113704.3|113753.9|113703.9|4
1735294370000|2024-12-27 10:12:50|113754|113704|113753.1|113703.1|113754.1|113704.1|113752.1|113702.1|8
1735294380000|2024-12-27 10:13:00|113753.3|113703.3|113752.1|113702.1|113754.7|113704.7|113749|113699|12
1735294390000|2024-12-27 10:13:10|113752|113702|113750.9|113700.9|113752.1|113702.1|113750.9|113700.9|3
1735294400000|2024-12-27 10:13:20|113750.3|113700.3|113751.7|113701.7|113752.1|113702.1|113749|113699|12
1735294410000|2024-12-27 10:13:30|113753.4|113703.4|113753.6|113703.6|113753.7|113703.7|113753.4|113703.4|5
1735294420000|2024-12-27 10:13:40|113753.5|113703.5|113751.8|113701.8|113753.5|113703.5|113750.6|113700.6|4
1735294430000|2024-12-27 10:13:50|113751.7|113701.7|113751.6|113701.6|113754.1|113704.1|113749.6|113699.6|16
1735294440000|2024-12-27 10:14:00|113752.3|113702.3|113750.2|113700.2|113752.3|113702.3|113750.1|113700.1|9
1735294450000|2024-12-27 10:14:10|113750|113700|113751.9|113701.9|113751.9|113701.9|113745.2|113695.2|13
1735294460000|2024-12-27 10:14:20|113752.8|113702.8|113752.4|113702.4|113753.7|113703.7|113752.2|113702.2|7
1735294470000|2024-12-27 10:14:30|113750.7|113700.7|113753.7|113703.7|113755.7|113705.7|113750.2|113700.2|14
1735294480000|2024-12-27 10:14:40|113753.8|113703.8|113751.5|113701.5|113758.6|113708.6|113748|113698|23
1735294490000|2024-12-27 10:14:50|113752.4|113702.4|113752.3|113702.3|113757.5|113707.5|113751.8|113701.8|14
1735294500000|2024-12-27 10:15:00|113751.1|113701.1|113738.3|113713.3|113752.6|113715.1|113732.4|113701.1|17
1735294510000|2024-12-27 10:15:10|113737.1|113712.1|113748.3|113698.3|113752.3|113712.1|113736.5|113697.9|16
1735294520000|2024-12-27 10:15:20|113749|113699|113749.6|113699.6|113752|113702|113748.9|113698.9|15
1735294530000|2024-12-27 10:15:30|113749.4|113699.4|113749.2|113699.2|113751.3|113701.3|113749.2|113699.2|10
1735294540000|2024-12-27 10:15:40|113747.4|113697.4|113750.9|113700.9|113751|113701|113747.4|113697.4|12
1735294550000|2024-12-27 10:15:50|113749.2|113699.2|113749.2|113699.2|113749.6|113705.1|113730.1|113696.8|17
1735294560000|2024-12-27 10:16:00|113747.8|113697.8|113749.1|113699.1|113749.9|113699.9|113747.8|113697.8|10
1735294570000|2024-12-27 10:16:10|113748.8|113698.8|113756.6|113706.6|113756.9|113706.9|113748.8|113698.8|11
1735294580000|2024-12-27 10:16:20|113756.2|113706.2|113755.4|113705.4|113757.6|113707.6|113754.1|113704.1|7
1735294590000|2024-12-27 10:16:30|113755.2|113705.2|113754.2|113704.2|113755.2|113705.2|113748.7|113698.7|15
1735294600000|2024-12-27 10:16:40|113754.3|113704.3|113753|113703|113762.4|113712.4|113752.4|113702.4|15
1735294610000|2024-12-27 10:16:50|113753.1|113703.1|113755.6|113705.6|113761.5|113711.5|113752.7|113702.7|13
1735294620000|2024-12-27 10:17:00|113756.4|113706.4|113754.3|113704.3|113759.4|113709.4|113753.7|113703.7|9
1735294630000|2024-12-27 10:17:10|113754.5|113704.5|113756.6|113706.6|113757|113707|113754.5|113704.5|9
1735294640000|2024-12-27 10:17:20|113756.5|113706.5|113757.9|113707.9|113758.1|113708.1|113756.3|113706.3|4
1735294650000|2024-12-27 10:17:30|113756.9|113706.9|113757.1|113707.1|113757.1|113707.1|113756.9|113706.9|3
1735294660000|2024-12-27 10:17:40|113755.5|113705.5|113755.5|113705.5|113755.5|113705.5|113755.5|113705.5|1
1735294670000|2024-12-27 10:17:50|113754.9|113704.9|113758.2|113708.2|113758.2|113708.2|113754.9|113704.9|5
1735294680000|2024-12-27 10:18:00|113758.6|113708.6|113757|113707|113758.6|113708.6|113756.7|113706.7|7
1735294690000|2024-12-27 10:18:10|113758.4|113708.4|113755.8|113705.8|113764.9|113714.9|113754.8|113704.8|20
1735294700000|2024-12-27 10:18:20|113755.5|113705.5|113760.1|113710.1|113760.9|113710.9|113751.5|113701.5|24
1735294710000|2024-12-27 10:18:30|113759.5|113709.5|113754|113704|113759.5|113709.5|113751.8|113701.8|16
1735294720000|2024-12-27 10:18:40|113755.2|113705.2|113756.1|113706.1|113756.1|113706.1|113750|113700|18
1735294730000|2024-12-27 10:18:50|113756.5|113706.5|113759.5|113709.5|113760.7|113710.7|113756.1|113706.1|9
1735294740000|2024-12-27 10:19:00|113758.1|113708.1|113764|113714|113768.5|113731.6|113752.7|113707|17
1735294750000|2024-12-27 10:19:10|113763.7|113713.7|113763.8|113713.8|113763.8|113713.8|113763.4|113713.4|4
1735294760000|2024-12-27 10:19:20|113764.9|113714.9|113765.3|113715.3|113768.4|113718.4|113764.5|113714.5|12
1735294770000|2024-12-27 10:19:30|113765.9|113715.9|113776.8|113726.8|113778.3|113728.3|113765.9|113715.9|12
1735294780000|2024-12-27 10:19:40|113777.2|113727.2|113776|113726|113778.2|113728.2|113776|113726|8
1735294790000|2024-12-27 10:19:50|113776.5|113726.5|113777.4|113727.4|113777.4|113727.4|113776.5|113726.5|3
1735294800000|2024-12-27 10:20:00|113777.2|113727.2|113764.5|113714.5|113777.4|113727.4|113764.5|113714.5|10
1735294810000|2024-12-27 10:20:10|113762.5|113712.5|113758.2|113708.2|113764.9|113714.9|113757.9|113707.9|19
1735294820000|2024-12-27 10:20:20|113758.1|113708.1|113751.8|113701.8|113758.1|113708.1|113751.8|113701.8|9
1735294830000|2024-12-27 10:20:30|113751.9|113701.9|113749.6|113699.6|113752.1|113702.1|113749.4|113699.4|14
1735294840000|2024-12-27 10:20:40|113749.5|113699.5|113755.3|113705.3|113756.8|113706.8|113749.3|113699.3|14
1735294850000|2024-12-27 10:20:50|113755.2|113705.2|113753.7|113703.7|113755.2|113705.2|113753.7|113703.7|5
1735294860000|2024-12-27 10:21:00|113754.7|113704.7|113750.6|113700.6|113755.9|113705.9|113749|113699|13
1735294870000|2024-12-27 10:21:10|113749.3|113699.3|113751|113701|113753.4|113703.4|113748.4|113698.4|14
1735294880000|2024-12-27 10:21:20|113751.7|113701.7|113752.5|113702.5|113754.6|113704.6|113751.7|113701.7|11
1735294890000|2024-12-27 10:21:30|113752.3|113702.3|113751.6|113701.6|113752.3|113702.3|113750.5|113700.5|5
1735294900000|2024-12-27 10:21:40|113751|113701|113751.3|113701.3|113752.6|113702.6|113751|113701|6
1735294910000|2024-12-27 10:21:50|113752.7|113702.7|113750.7|113700.7|113756.5|113717.5|113738|113700.2|15
1735294920000|2024-12-27 10:22:00|113750.8|113700.8|113743.7|113693.7|113750.8|113704.5|113724|113693.7|10
1735294930000|2024-12-27 10:22:10|113741.4|113691.4|113713.7|113663.7|113744.6|113698.5|113698.6|113662.1|46
1735294940000|2024-12-27 10:22:20|113716.4|113666.4|113712.9|113662.9|113716.5|113666.5|113712.5|113662.5|19
1735294950000|2024-12-27 10:22:30|113715.9|113665.9|113716.4|113666.4|113718.1|113668.1|113715.4|113665.4|10
1735294960000|2024-12-27 10:22:40|113716|113666|113701.7|113676.7|113719.7|113683.9|113701.7|113666|13
1735294970000|2024-12-27 10:22:50|113705.1|113680.1|113707.1|113682.1|113709.1|113684.1|113705.1|113680.1|7
1735294980000|2024-12-27 10:23:00|113707|113682|113725.2|113675.2|113728.8|113683.4|113707|113673.7|30
1735294990000|2024-12-27 10:23:10|113724|113674|113720.2|113695.2|113724|113699|113713.9|113672.5|13
1735295000000|2024-12-27 10:23:20|113718.9|113693.9|113723|113673|113725.8|113693.9|113713.2|113671.2|13
1735295010000|2024-12-27 10:23:30|113723.1|113673.1|113721.8|113671.8|113723.2|113673.2|113721.8|113671.8|6
1735295020000|2024-12-27 10:23:40|113723|113673|113719.2|113669.2|113726.2|113676.2|113719.2|113669.2|9
1735295030000|2024-12-27 10:23:50|113720.4|113670.4|113720.4|113670.4|113720.4|113670.4|113720.4|113670.4|1
1735295040000|2024-12-27 10:24:00|113721.7|113671.7|113718.1|113668.1|113721.7|113671.7|113718|113668|9
1735295050000|2024-12-27 10:24:10|113716.9|113666.9|113715.3|113665.3|113716.9|113666.9|113713.4|113663.4|14
1735295060000|2024-12-27 10:24:20|113714|113664|113715.3|113665.3|113715.3|113665.3|113713.9|113663.9|4
1735295070000|2024-12-27 10:24:30|113715.2|113665.2|113715.2|113665.2|113715.2|113665.2|113715.2|113665.2|1
1735295080000|2024-12-27 10:24:40|113715.3|113665.3|113714.6|113664.6|113719.6|113669.6|113713.1|113663.1|16
1735295090000|2024-12-27 10:24:50|113714.7|113664.7|113720.6|113670.6|113720.6|113670.6|113714.3|113664.3|13
1735295100000|2024-12-27 10:25:00|113721.5|113671.5|113725.7|113675.7|113726|113676|113720.3|113670.3|13
1735295110000|2024-12-27 10:25:10|113725.6|113675.6|113723.8|113673.8|113725.7|113675.7|113723.8|113673.8|7
1735295120000|2024-12-27 10:25:20|113724.5|113674.5|113723.8|113673.8|113726|113676|113723.8|113673.8|5
1735295130000|2024-12-27 10:25:30|113722.6|113672.6|113724.4|113674.4|113724.4|113674.4|113722.6|113672.6|4
1735295140000|2024-12-27 10:25:40|113723.2|113673.2|113724.1|113674.1|113724.1|113674.1|113722.8|113672.8|5
1735295150000|2024-12-27 10:25:50|113723.9|113673.9|113722.2|113672.2|113723.9|113673.9|113722.2|113672.2|5
1735295160000|2024-12-27 10:26:00|113724.8|113674.8|113723.7|113673.7|113725.1|113675.1|113723.7|113673.7|4
1735295170000|2024-12-27 10:26:10|113723.6|113673.6|113702.3|113652.3|113724.2|113674.2|113688.8|113652.3|22
1735295180000|2024-12-27 10:26:20|113701.2|113651.2|113701.5|113651.5|113701.5|113651.5|113700.8|113650.8|5
1735295190000|2024-12-27 10:26:30|113703.3|113653.3|113695.1|113645.1|113706.4|113659.7|113683.4|113642.8|18
1735295200000|2024-12-27 10:26:40|113694.4|113644.4|113694.5|113644.5|113700.8|113665.7|113690.7|113643.3|20
1735295210000|2024-12-27 10:26:50|113694.2|113644.2|113698.8|113648.8|113701|113651|113694.2|113644.2|11
1735295220000|2024-12-27 10:27:00|113698.2|113648.2|113698|113648|113699.4|113649.4|113697.4|113647.4|6
1735295230000|2024-12-27 10:27:10|113698.2|113648.2|113700.9|113650.9|113700.9|113650.9|113697.5|113647.5|12
1735295240000|2024-12-27 10:27:20|113699.7|113649.7|113706.6|113656.6|113711.1|113668|113693|113649.7|18
1735295250000|2024-12-27 10:27:30|113706.5|113656.5|113706.5|113656.5|113706.5|113656.5|113705.6|113655.6|3
1735295260000|2024-12-27 10:27:40|113706.8|113656.8|113701.9|113651.9|113706.8|113656.8|113696.7|113646.7|10
1735295270000|2024-12-27 10:27:50|113701|113651|113701|113651|113701.7|113651.7|113698.4|113648.4|14
1735295280000|2024-12-27 10:28:00|113701.2|113651.2|113703.2|113653.2|113703.2|113653.2|113701.2|113651.2|4
1735295290000|2024-12-27 10:28:10|113703.3|113653.3|113703.3|113653.3|113703.3|113653.3|113703.3|113653.3|1
1735295300000|2024-12-27 10:28:20|113703.4|113653.4|113697.5|113647.5|113704|113654|113693.8|113643.8|15
1735295310000|2024-12-27 10:28:30|113698.3|113648.3|113689.3|113639.3|113698.3|113648.3|113686.1|113636.1|18
1735295320000|2024-12-27 10:28:40|113688.5|113638.5|113679.8|113629.8|113692.1|113642.1|113679.6|113629.6|21
1735295330000|2024-12-27 10:28:50|113678.6|113628.6|113675.9|113625.9|113683.8|113633.8|113674.2|113624.2|21
1735295340000|2024-12-27 10:29:00|113674|113624|113674.5|113624.5|113679.4|113629.4|113670.6|113620.6|27
1735295350000|2024-12-27 10:29:10|113674|113624|113669.3|113619.3|113674|113624|113662.9|113612.9|19
1735295360000|2024-12-27 10:29:20|113670.2|113620.2|113672.1|113622.1|113672.6|113622.6|113666.3|113616.3|21
1735295370000|2024-12-27 10:29:30|113671.6|113621.6|113673.3|113623.3|113676.8|113626.8|113671.4|113621.4|15
1735295380000|2024-12-27 10:29:40|113674.2|113624.2|113671.7|113621.7|113674.7|113624.7|113670.4|113620.4|15
1735295390000|2024-12-27 10:29:50|113671.8|113621.8|113671.7|113621.7|113671.8|113621.8|113671.2|113621.2|4
1735295400000|2024-12-27 10:30:00|113670.7|113620.7|113676.2|113626.2|113676.2|113626.2|113670.7|113620.7|11
1735295410000|2024-12-27 10:30:10|113677.1|113627.1|113673.1|113623.1|113677.1|113627.1|113669.5|113619.5|22
1735295420000|2024-12-27 10:30:20|113673.6|113623.6|113672.7|113622.7|113673.6|113623.6|113670.9|113620.9|10
1735295430000|2024-12-27 10:30:30|113672.2|113622.2|113661.3|113611.3|113673.1|113623.1|113661.2|113611.2|25
1735295440000|2024-12-27 10:30:40|113660|113610|113667|113617|113667|113617|113656.8|113606.8|15
1735295450000|2024-12-27 10:30:50|113666.2|113616.2|113660.7|113610.7|113670.7|113620.7|113660.7|113610.7|17
1735295460000|2024-12-27 10:31:00|113660.5|113610.5|113668.3|113618.3|113668.4|113618.4|113660.5|113610.5|8
1735295470000|2024-12-27 10:31:10|113664.3|113614.3|113664|113614|113665.8|113615.8|113658.8|113608.8|16
1735295480000|2024-12-27 10:31:20|113664.8|113614.8|113662.1|113612.1|113664.8|113614.8|113662.1|113612.1|9
1735295490000|2024-12-27 10:31:30|113661.5|113611.5|113663.2|113613.2|113664.8|113614.8|113661.5|113611.5|7
1735295500000|2024-12-27 10:31:40|113663.7|113613.7|113661.3|113611.3|113664.7|113614.7|113661.3|113611.3|6
1735295510000|2024-12-27 10:31:50|113661|113611|113660.7|113610.7|113661|113611|113659.6|113609.6|8
1735295520000|2024-12-27 10:32:00|113660|113610|113662.7|113612.7|113662.7|113612.7|113660|113610|7
1735295530000|2024-12-27 10:32:10|113662.6|113612.6|113649.3|113599.3|113662.6|113612.6|113643.7|113593.7|21
1735295540000|2024-12-27 10:32:20|113649|113599|113646.8|113596.8|113653.5|113603.5|113646.3|113596.3|19
1735295550000|2024-12-27 10:32:30|113647.8|113597.8|113643.8|113593.8|113647.8|113597.8|113642.3|113592.3|20
1735295560000|2024-12-27 10:32:40|113642.5|113592.5|113646.3|113596.3|113646.7|113596.7|113638.9|113588.9|15
1735295570000|2024-12-27 10:32:50|113646.5|113596.5|113649.4|113599.4|113649.4|113599.4|113645.5|113595.5|12
1735295580000|2024-12-27 10:33:00|113649.2|113599.2|113647.9|113597.9|113649.9|113599.9|113647|113597|11
1735295590000|2024-12-27 10:33:10|113648.9|113598.9|113650.3|113600.3|113651.5|113601.5|113648.6|113598.6|8
1735295600000|2024-12-27 10:33:20|113649.7|113599.7|113657.2|113607.2|113661.2|113611.2|113649.7|113599.7|20
1735295610000|2024-12-27 10:33:30|113657.5|113607.5|113659.6|113609.6|113662|113612|113656.5|113606.5|8
1735295620000|2024-12-27 10:33:40|113659.3|113609.3|113641.4|113591.4|113659.3|113609.3|113633.9|113583.9|29
1735295630000|2024-12-27 10:33:50|113641.9|113591.9|113636.9|113586.9|113642.3|113592.3|113635.7|113585.7|20
1735295640000|2024-12-27 10:34:00|113636.2|113586.2|113655.1|113605.1|113657.9|113607.9|113634.5|113584.5|38
1735295650000|2024-12-27 10:34:10|113655|113605|113656.7|113606.7|113658.6|113608.6|113655|113605|12
1735295660000|2024-12-27 10:34:20|113656.1|113606.1|113662.4|113612.4|113662.4|113612.4|113656.1|113606.1|4
1735295670000|2024-12-27 10:34:30|113662.9|113612.9|113664.6|113614.6|113664.6|113614.6|113661.9|113611.9|9
1735295680000|2024-12-27 10:34:40|113665.4|113615.4|113676.9|113626.9|113679|113629|113664.3|113614.3|19
1735295690000|2024-12-27 10:34:50|113677|113627|113681.7|113631.7|113681.7|113631.7|113677|113627|8
1735295700000|2024-12-27 10:35:00|113681.8|113631.8|113696.9|113646.9|113699.1|113649.1|113681.8|113631.8|27
1735295710000|2024-12-27 10:35:10|113695.7|113645.7|113697.2|113647.2|113699.4|113649.4|113695.2|113645.2|18
1735295720000|2024-12-27 10:35:20|113697.1|113647.1|113695.8|113645.8|113698.5|113648.5|113694.8|113644.8|17
1735295730000|2024-12-27 10:35:30|113696.9|113646.9|113695.3|113645.3|113699.3|113649.3|113695.3|113645.3|15
1735295740000|2024-12-27 10:35:40|113693.9|113643.9|113697.6|113647.6|113700|113650|113693.7|113643.7|19
1735295750000|2024-12-27 10:35:50|113699.4|113649.4|113700.3|113650.3|113711.7|113661.7|113699.2|113649.2|25
1735295760000|2024-12-27 10:36:00|113700.8|113650.8|113719.1|113669.1|113725.4|113675.4|113700.8|113650.8|20
1735295770000|2024-12-27 10:36:10|113719.5|113669.5|113722|113672|113724.1|113674.1|113718.1|113668.1|24
1735295780000|2024-12-27 10:36:20|113722.2|113672.2|113721.7|113671.7|113722.7|113672.7|113719.2|113669.2|28
1735295790000|2024-12-27 10:36:30|113726|113676|113725.8|113675.8|113731|113681|113721.7|113671.7|11
1735295800000|2024-12-27 10:36:40|113726.1|113676.1|113724.8|113674.8|113728.2|113678.2|113723.9|113673.9|16
1735295810000|2024-12-27 10:36:50|113723.4|113673.4|113723.4|113673.4|113728.6|113692.2|113710.9|113673.3|17
1735295820000|2024-12-27 10:37:00|113723.3|113673.3|113713.3|113688.3|113728.2|113690.8|113709.2|113670.8|20
1735295830000|2024-12-27 10:37:10|113716.4|113691.4|113709|113684|113723.1|113691.4|113705.4|113671|16
1735295840000|2024-12-27 10:37:20|113710.2|113685.2|113726.4|113676.4|113726.4|113687.1|113708.5|113668.5|24
1735295850000|2024-12-27 10:37:30|113726.1|113676.1|113715.5|113690.5|113738.7|113696.2|113712.8|113675.8|16
1735295860000|2024-12-27 10:37:40|113715.4|113690.4|113718.4|113668.4|113718.4|113690.4|113702.4|113666.7|15
1735295870000|2024-12-27 10:37:50|113720|113670|113728.6|113678.6|113728.6|113678.6|113718.4|113668.4|13
1735295880000|2024-12-27 10:38:00|113728.4|113678.4|113730.5|113680.5|113730.5|113680.5|113726.8|113676.8|14
1735295890000|2024-12-27 10:38:10|113729.6|113679.6|113720.7|113670.7|113729.6|113679.6|113718.6|113668.6|18
1735295900000|2024-12-27 10:38:20|113721.7|113671.7|113714.2|113664.2|113721.7|113671.7|113714.2|113664.2|21
1735295910000|2024-12-27 10:38:30|113714.5|113664.5|113701.8|113676.8|113714.5|113678.9|113701.2|113663.1|7
1735295920000|2024-12-27 10:38:40|113700.3|113675.3|113717.1|113667.1|113717.1|113677.3|113698.6|113665.6|8
1735295930000|2024-12-27 10:38:50|113716.3|113666.3|113709.6|113659.6|113717.2|113667.2|113709.6|113659.6|15
1735295940000|2024-12-27 10:39:00|113709.8|113659.8|113720.7|113670.7|113720.7|113670.7|113708.2|113658.2|17
1735295950000|2024-12-27 10:39:10|113722.2|113672.2|113722.4|113697.4|113734.7|113698.7|113713.1|113671.4|24
1735295960000|2024-12-27 10:39:20|113725.6|113700.6|113726.3|113701.3|113741.5|113702|113719.9|113680.8|25
1735295970000|2024-12-27 10:39:30|113728.4|113703.4|113732.5|113682.5|113735.4|113704.2|113726.4|113678.8|24
1735295980000|2024-12-27 10:39:40|113730.3|113680.3|113725.1|113700.1|113737.9|113700.4|113722.8|113680.3|12
1735295990000|2024-12-27 10:39:50|113735.3|113685.3|113723|113698|113738|113701.1|113723|113683.8|12
1735296000000|2024-12-27 10:40:00|113725.4|113700.4|113729.6|113679.6|113732.7|113701|113721.5|113675.3|20
1735296010000|2024-12-27 10:40:10|113730.6|113680.6|113720.7|113670.7|113730.6|113680.6|113720.7|113670.7|18
1735296020000|2024-12-27 10:40:20|113702.7|113677.7|113722.6|113672.6|113722.6|113677.7|113700|113665.5|25
1735296030000|2024-12-27 10:40:30|113722.2|113672.2|113721|113671|113722.3|113672.3|113714.2|113664.2|15
1735296040000|2024-12-27 10:40:40|113719.7|113669.7|113716.4|113666.4|113719.8|113677.6|113698.9|113665.6|13
1735296050000|2024-12-27 10:40:50|113716.5|113666.5|113718.3|113668.3|113720.4|113670.4|113716.5|113666.5|11
1735296060000|2024-12-27 10:41:00|113718.7|113668.7|113719.3|113669.3|113720.1|113670.1|113715.6|113665.6|17
1735296070000|2024-12-27 10:41:10|113719.5|113669.5|113724.9|113674.9|113725.2|113675.2|113719.5|113669.5|15
1735296080000|2024-12-27 10:41:20|113724.7|113674.7|113716.5|113666.5|113724.7|113674.7|113716.5|113666.5|9
1735296090000|2024-12-27 10:41:30|113716.3|113666.3|113723.5|113673.5|113723.5|113673.5|113716.3|113666.3|14
1735296100000|2024-12-27 10:41:40|113721.8|113671.8|113720.8|113670.8|113724.4|113674.4|113718.8|113668.8|17
1735296110000|2024-12-27 10:41:50|113721.1|113671.1|113721.5|113671.5|113721.5|113671.5|113721.1|113671.1|2
1735296120000|2024-12-27 10:42:00|113718.9|113668.9|113721.1|113671.1|113721.5|113671.5|113718.9|113668.9|11
1735296130000|2024-12-27 10:42:10|113710.8|113660.8|113716.2|113666.2|113717.5|113667.5|113710.8|113660.8|17
1735296140000|2024-12-27 10:42:20|113713.7|113663.7|113711.3|113661.3|113724.4|113674.4|113710|113660|31
1735296150000|2024-12-27 10:42:30|113710.5|113660.5|113712.1|113662.1|113716.8|113666.8|113710.3|113660.3|20
1735296160000|2024-12-27 10:42:40|113712|113662|113707.8|113657.8|113717|113667|113707.8|113657.8|30
1735296170000|2024-12-27 10:42:50|113708.5|113658.5|113693|113643|113709.4|113664.6|113682.9|113643|18
1735296180000|2024-12-27 10:43:00|113694.9|113644.9|113682.1|113632.1|113694.9|113644.9|113679|113629|29
1735296190000|2024-12-27 10:43:10|113680.7|113630.7|113686.7|113636.7|113687.5|113645|113663.6|113630.7|30
1735296200000|2024-12-27 10:43:20|113687.1|113637.1|113680.9|113630.9|113687.1|113637.1|113680.9|113630.9|17
1735296210000|2024-12-27 10:43:30|113681.9|113631.9|113686.8|113636.8|113689.3|113639.3|113681.9|113631.9|14
1735296220000|2024-12-27 10:43:40|113686|113636|113684.9|113634.9|113687.9|113646.5|113668.3|113629.4|17
1735296230000|2024-12-27 10:43:50|113685.3|113635.3|113684.8|113634.8|113685.6|113635.6|113683.6|113633.6|8
1735296240000|2024-12-27 10:44:00|113683.4|113633.4|113685.9|113635.9|113685.9|113635.9|113683.4|113633.4|9
1735296250000|2024-12-27 10:44:10|113685.3|113635.3|113689.9|113639.9|113690.1|113640.1|113685.3|113635.3|11
1735296260000|2024-12-27 10:44:20|113690.1|113640.1|113697.4|113647.4|113699.7|113649.7|113689.6|113639.6|13
1735296270000|2024-12-27 10:44:30|113697.6|113647.6|113699.4|113649.4|113699.4|113649.4|113696.3|113646.3|9
1735296280000|2024-12-27 10:44:40|113700.7|113650.7|113702.8|113652.8|113703.1|113653.1|113700.7|113650.7|9
1735296290000|2024-12-27 10:44:50|113702|113652|113701.8|113651.8|113702|113652|113700.7|113650.7|7
1735296300000|2024-12-27 10:45:00|113701.9|113651.9|113702.1|113652.1|113703.1|113653.1|113701.9|113651.9|3
1735296310000|2024-12-27 10:45:10|113701.7|113651.7|113702.1|113652.1|113702.5|113652.5|113701.4|113651.4|6
1735296320000|2024-12-27 10:45:20|113699.2|113649.2|113694|113644|113699.2|113649.2|113692.9|113642.9|17
1735296330000|2024-12-27 10:45:30|113694.1|113644.1|113696.3|113646.3|113698.6|113648.6|113694.1|113644.1|10
1735296340000|2024-12-27 10:45:40|113695.9|113645.9|113695.4|113645.4|113695.9|113645.9|113695.4|113645.4|2
1735296350000|2024-12-27 10:45:50|113696|113646|113696.4|113646.4|113699|113649|113689.6|113639.6|19
1735296360000|2024-12-27 10:46:00|113695.8|113645.8|113697|113647|113697.4|113647.4|113695.5|113645.5|11
1735296370000|2024-12-27 10:46:10|113696.6|113646.6|113696.1|113646.1|113696.6|113646.6|113696.1|113646.1|2
1735296380000|2024-12-27 10:46:20|113696.3|113646.3|113696.5|113646.5|113700.6|113650.6|113696.2|113646.2|10
1735296390000|2024-12-27 10:46:30|113697.5|113647.5|113687.9|113637.9|113697.5|113647.5|113687.9|113637.9|8
1735296400000|2024-12-27 10:46:40|113670.8|113645.8|113696.9|113646.9|113696.9|113648.6|113670.5|113634.2|21
1735296410000|2024-12-27 10:46:50|113697.8|113647.8|113698.6|113648.6|113699|113649|113697.2|113647.2|8
1735296420000|2024-12-27 10:47:00|113698.8|113648.8|113699|113649|113699|113649|113698.8|113648.8|2
1735296430000|2024-12-27 10:47:10|113700.3|113650.3|113704.2|113654.2|113708.4|113658.4|113700.3|113650.3|20
1735296440000|2024-12-27 10:47:20|113703.8|113653.8|113707|113657|113707.1|113657.1|113703.8|113653.8|7
1735296450000|2024-12-27 10:47:30|113706.6|113656.6|113702.7|113652.7|113707.3|113657.3|113701.4|113651.4|7
1735296460000|2024-12-27 10:47:40|113702.8|113652.8|113710.1|113660.1|113713.1|113678.1|113702.8|113652.8|15
1735296470000|2024-12-27 10:47:50|113710|113660|113694.7|113644.7|113710.4|113660.4|113691.4|113641.4|17
1735296480000|2024-12-27 10:48:00|113693.3|113643.3|113693.1|113643.1|113694.4|113644.4|113692.1|113642.1|7
1735296490000|2024-12-27 10:48:10|113693.2|113643.2|113690.5|113640.5|113695.4|113645.4|113690.5|113640.5|4
1735296500000|2024-12-27 10:48:20|113692.1|113642.1|113694.4|113644.4|113695.3|113645.3|113692.1|113642.1|7
1735296510000|2024-12-27 10:48:30|113696|113646|113693.5|113643.5|113698.7|113648.7|113687.4|113637.4|21
1735296520000|2024-12-27 10:48:40|113692.9|113642.9|113692.8|113642.8|113692.9|113642.9|113692.8|113642.8|2
1735296530000|2024-12-27 10:48:50|113693.3|113643.3|113692.2|113642.2|113695.9|113645.9|113690.9|113640.9|10
1735296540000|2024-12-27 10:49:00|113691.8|113641.8|113690.6|113640.6|113691.8|113641.8|113690.4|113640.4|5
1735296550000|2024-12-27 10:49:10|113689.4|113639.4|113684.4|113634.4|113689.4|113639.4|113680.1|113630.1|16
1735296560000|2024-12-27 10:49:20|113685.1|113635.1|113683|113633|113685.1|113635.1|113683|113633|5
1735296570000|2024-12-27 10:49:30|113682.5|113632.5|113665.2|113640.2|113682.5|113642.9|113659.4|113629.4|29
1735296580000|2024-12-27 10:49:40|113665|113640|113672.6|113647.6|113672.6|113647.6|113664.6|113639.6|11
1735296590000|2024-12-27 10:49:50|113672.1|113647.1|113670.8|113645.8|113672.1|113647.1|113665.5|113640.5|18
1735296600000|2024-12-27 10:50:00|113670|113645|113658.8|113633.8|113670.8|113645.8|113654.2|113629.2|29
1735296610000|2024-12-27 10:50:10|113658.7|113633.7|113659.5|113634.5|113663.4|113638.4|113658.7|113633.7|18
1735296620000|2024-12-27 10:50:20|113660.2|113635.2|113657.9|113607.9|113665|113635.2|113647.4|113607.9|24
1735296630000|2024-12-27 10:50:30|113659.3|113609.3|113659.4|113609.4|113664.1|113623.3|113643.1|113605.2|23
1735296640000|2024-12-27 10:50:40|113659.5|113609.5|113670.7|113620.7|113671.3|113621.3|113659.5|113609.5|9
1735296650000|2024-12-27 10:50:50|113671.4|113621.4|113669|113619|113671.4|113621.4|113665.7|113615.7|11
1735296660000|2024-12-27 10:51:00|113667.1|113617.1|113668.2|113618.2|113669.5|113619.5|113667.1|113617.1|6
1735296670000|2024-12-27 10:51:10|113668.3|113618.3|113670.7|113620.7|113673.3|113623.3|113667.4|113617.4|10
1735296680000|2024-12-27 10:51:20|113671.3|113621.3|113665.8|113615.8|113671.3|113633.4|113653.2|113612.6|20
1735296690000|2024-12-27 10:51:30|113665.9|113615.9|113665.3|113615.3|113666.7|113616.7|113664.6|113614.6|8
1735296700000|2024-12-27 10:51:40|113666.3|113616.3|113667.1|113617.1|113667.7|113617.7|113665|113615|10
1735296710000|2024-12-27 10:51:50|113668.4|113618.4|113660.4|113610.4|113673.3|113626.7|113648.4|113610.4|19
1735296720000|2024-12-27 10:52:00|113659.4|113609.4|113659.9|113609.9|113664.6|113622.3|113636.9|113607.3|25
1735296730000|2024-12-27 10:52:10|113660.1|113610.1|113652.4|113602.4|113660.1|113610.1|113650.5|113600.5|24
1735296740000|2024-12-27 10:52:20|113653|113603|113654.7|113604.7|113656.7|113606.7|113651.6|113601.6|13
1735296750000|2024-12-27 10:52:30|113653.2|113603.2|113667.5|113617.5|113668.1|113619.7|113636.8|113603.2|26
1735296760000|2024-12-27 10:52:40|113666.6|113616.6|113650.5|113625.5|113668.5|113625.5|113649.1|113616.5|11
1735296770000|2024-12-27 10:52:50|113651.1|113626.1|113654.7|113629.7|113654.7|113629.7|113646.8|113621.8|11
1735296780000|2024-12-27 10:53:00|113654.8|113629.8|113653.9|113628.9|113654.8|113629.8|113653.4|113628.4|4
1735296790000|2024-12-27 10:53:10|113652.7|113627.7|113651.8|113626.8|113652.7|113627.7|113650.9|113625.9|6
1735296800000|2024-12-27 10:53:20|113651.7|113626.7|113651.8|113626.8|113651.8|113626.8|113651.7|113626.7|2
1735296810000|2024-12-27 10:53:30|113651|113626|113650.7|113625.7|113651.2|113626.2|113646.1|113621.1|10
1735296820000|2024-12-27 10:53:40|113649.1|113624.1|113651|113626|113651.1|113626.1|113649.1|113624.1|7
1735296830000|2024-12-27 10:53:50|113649.9|113624.9|113641.5|113616.5|113649.9|113624.9|113640.1|113615.1|13
1735296840000|2024-12-27 10:54:00|113641.8|113616.8|113665.2|113615.2|113667.2|113625.3|113638.8|113613.6|17
1735296850000|2024-12-27 10:54:10|113665.1|113615.1|113665.7|113615.7|113666.4|113616.4|113664.1|113614.1|12
1735296860000|2024-12-27 10:54:20|113665.6|113615.6|113667.7|113617.7|113668|113618|113665.6|113615.6|8
1735296870000|2024-12-27 10:54:30|113668.3|113618.3|113663.9|113613.9|113670.2|113620.2|113663.9|113613.9|9
1735296880000|2024-12-27 10:54:40|113664.9|113614.9|113658.9|113608.9|113664.9|113614.9|113657.1|113607.1|12
1735296890000|2024-12-27 10:54:50|113659|113609|113664.4|113614.4|113665.6|113615.6|113658.7|113608.7|9
1735296900000|2024-12-27 10:55:00|113664.5|113614.5|113655|113605|113664.6|113616.6|113637.2|113602.1|24
1735296910000|2024-12-27 10:55:10|113656.2|113606.2|113658.6|113608.6|113658.6|113608.6|113656.2|113606.2|6
1735296920000|2024-12-27 10:55:20|113658.8|113608.8|113638.7|113613.7|113659.1|113613.7|113635.3|113607.4|18
1735296930000|2024-12-27 10:55:30|113638.6|113613.6|113654.3|113604.3|113654.3|113615.5|113637.3|113604.3|6
1735296940000|2024-12-27 10:55:40|113653.2|113603.2|113631.5|113606.5|113657.7|113607.7|113627.4|113602.4|19
1735296950000|2024-12-27 10:55:50|113631.3|113606.3|113627.4|113577.4|113631.3|113606.3|113609.8|113573.4|20
1735296960000|2024-12-27 10:56:00|113629.5|113579.5|113628.9|113578.9|113631.2|113581.2|113628.9|113578.9|7
1735296970000|2024-12-27 10:56:10|113616.1|113591.1|113610.3|113560.3|113616.3|113591.3|113595|113556.1|16
1735296980000|2024-12-27 10:56:20|113609.8|113559.8|113597.2|113547.2|113615.6|113565.6|113597.2|113547.2|24
1735296990000|2024-12-27 10:56:30|113597|113547|113597.9|113547.9|113597.9|113547.9|113597|113547|8
1735297000000|2024-12-27 10:56:40|113597.6|113547.6|113619.2|113569.2|113619.2|113569.2|113597.1|113547.1|27
1735297010000|2024-12-27 10:56:50|113618.2|113568.2|113608.4|113558.4|113618.2|113568.2|113608.4|113558.4|15
1735297020000|2024-12-27 10:57:00|113608.7|113558.7|113605.5|113555.5|113609.8|113559.8|113605.5|113555.5|12
1735297030000|2024-12-27 10:57:10|113605.6|113555.6|113608.9|113558.9|113615.1|113565.1|113605.6|113555.6|8
1735297040000|2024-12-27 10:57:20|113609.5|113559.5|113607.2|113557.2|113609.5|113559.5|113603.4|113553.4|16
1735297050000|2024-12-27 10:57:30|113606.6|113556.6|113603.6|113553.6|113608.1|113558.1|113603.4|113553.4|18
1735297060000|2024-12-27 10:57:40|113603.8|113553.8|113605.2|113555.2|113607.3|113557.3|113603.8|113553.8|8
1735297070000|2024-12-27 10:57:50|113605.5|113555.5|113605.2|113555.2|113606.2|113556.2|113603.2|113553.2|22
1735297080000|2024-12-27 10:58:00|113605.1|113555.1|113609.3|113559.3|113611.4|113561.4|113605.1|113555.1|12
1735297090000|2024-12-27 10:58:10|113608.2|113558.2|113608.2|113558.2|113612.6|113562.6|113605.9|113555.9|20
1735297100000|2024-12-27 10:58:20|113605.5|113555.5|113606.3|113556.3|113606.7|113556.7|113605|113555|7
1735297110000|2024-12-27 10:58:30|113605.2|113555.2|113605.7|113555.7|113609.8|113559.8|113603.6|113553.6|14
1735297120000|2024-12-27 10:58:40|113604.1|113554.1|113587.7|113537.7|113604.4|113557.3|113579.2|113536.3|35
1735297130000|2024-12-27 10:58:50|113588.6|113538.6|113598.1|113548.1|113599.4|113549.4|113588|113538|15
1735297140000|2024-12-27 10:59:00|113596.9|113546.9|113595.3|113545.3|113596.9|113546.9|113594.6|113544.6|9
1735297150000|2024-12-27 10:59:10|113595.1|113545.1|113595.1|113545.1|113595.5|113545.5|113594.3|113544.3|9
1735297160000|2024-12-27 10:59:20|113594.7|113544.7|113618.2|113568.2|113618.2|113568.2|113594.7|113544.7|32
1735297170000|2024-12-27 10:59:30|113616.5|113566.5|113612|113562|113616.5|113566.5|113612|113562|7
1735297180000|2024-12-27 10:59:40|113611.9|113561.9|113615.3|113565.3|113615.3|113565.3|113611.8|113561.8|6
1735297190000|2024-12-27 10:59:50|113615.1|113565.1|113619.3|113569.3|113619.3|113569.3|113615.1|113565.1|12
1735297200000|2024-12-27 11:00:00|113619.4|113569.4|113620|113570|113621.9|113571.9|113609.5|113559.5|28
1735297210000|2024-12-27 11:00:10|113621.3|113571.3|113618|113568|113622|113572|113616.4|113566.4|15
1735297220000|2024-12-27 11:00:20|113618.1|113568.1|113606.5|113556.5|113618.1|113568.1|113605.6|113555.6|23
1735297230000|2024-12-27 11:00:30|113606.6|113556.6|113606.5|113556.5|113615|113565|113606.2|113556.2|21
1735297240000|2024-12-27 11:00:40|113606.7|113556.7|113611.1|113561.1|113611.5|113561.5|113605.4|113555.4|22
1735297250000|2024-12-27 11:00:50|113611.8|113561.8|113612.8|113562.8|113615|113565|113609.6|113559.6|22
1735297260000|2024-12-27 11:01:00|113612.6|113562.6|113616.4|113566.4|113616.4|113566.4|113612.4|113562.4|9
1735297270000|2024-12-27 11:01:10|113616|113566|113614.7|113564.7|113617.4|113567.4|113614.7|113564.7|4
1735297280000|2024-12-27 11:01:20|113613.4|113563.4|113605.7|113555.7|113614.4|113564.4|113604.9|113554.9|20
1735297290000|2024-12-27 11:01:30|113605.4|113555.4|113612.3|113562.3|113612.3|113562.3|113605|113555|13
1735297300000|2024-12-27 11:01:40|113612.2|113562.2|113609.6|113559.6|113613.6|113563.6|113609.3|113559.3|12
1735297310000|2024-12-27 11:01:50|113611|113561|113609.4|113559.4|113611.9|113561.9|113606.3|113556.3|20
1735297320000|2024-12-27 11:02:00|113608.3|113558.3|113614.4|113564.4|113614.4|113564.4|113607.9|113557.9|19
1735297330000|2024-12-27 11:02:10|113600.2|113575.2|113608.3|113558.3|113610.9|113576.3|113600.2|113557.3|13
1735297340000|2024-12-27 11:02:20|113607.3|113557.3|113609.9|113559.9|113610|113560|113607.1|113557.1|14
1735297350000|2024-12-27 11:02:30|113610|113560|113606.7|113556.7|113612.7|113562.7|113605.9|113555.9|21
1735297360000|2024-12-27 11:02:40|113606.3|113556.3|113604.3|113554.3|113606.3|113556.3|113602.2|113552.2|5
1735297370000|2024-12-27 11:02:50|113604.5|113554.5|113608.3|113558.3|113612|113562|113604.5|113554.5|25
1735297380000|2024-12-27 11:03:00|113609.7|113559.7|113609.3|113559.3|113612.3|113562.3|113608.7|113558.7|13
1735297390000|2024-12-27 11:03:10|113609.4|113559.4|113604.1|113554.1|113610.6|113560.6|113604.1|113554.1|11
1735297400000|2024-12-27 11:03:20|113599.8|113549.8|113599.9|113549.9|113600.9|113550.9|113599.8|113549.8|4
1735297410000|2024-12-27 11:03:30|113599.8|113549.8|113576|113551|113600|113552|113571.5|113546.5|13
1735297420000|2024-12-27 11:03:40|113574.7|113549.7|113571.2|113546.2|113574.7|113549.7|113564.8|113539.8|19
1735297430000|2024-12-27 11:03:50|113571.1|113546.1|113552.6|113527.6|113571.1|113546.1|113552.5|113527.5|25
1735297440000|2024-12-27 11:04:00|113553.9|113528.9|113555.7|113530.7|113559.6|113534.6|113553.9|113528.9|10
1735297450000|2024-12-27 11:04:10|113555.8|113530.8|113556|113531|113557|113532|113555.3|113530.3|7
1735297460000|2024-12-27 11:04:20|113555|113530|113554.5|113529.5|113555.3|113530.3|113553.2|113528.2|10
1735297470000|2024-12-27 11:04:30|113554.6|113529.6|113556.7|113531.7|113556.9|113531.9|113554.6|113529.6|5
1735297480000|2024-12-27 11:04:40|113556.6|113531.6|113555.1|113530.1|113556.6|113531.6|113555.1|113530.1|2
1735297490000|2024-12-27 11:04:50|113555.2|113530.2|113553.1|113528.1|113555.2|113530.2|113553.1|113528.1|5
1735297500000|2024-12-27 11:05:00|113552.8|113527.8|113549.1|113524.1|113552.9|113527.9|113547.3|113522.3|16
1735297510000|2024-12-27 11:05:10|113548.4|113523.4|113565|113515|113569.7|113531.2|113547.8|113513.1|15
1735297520000|2024-12-27 11:05:20|113565.2|113515.2|113558.5|113508.5|113565.2|113515.2|113558.5|113508.5|12
1735297530000|2024-12-27 11:05:30|113557.8|113507.8|113548.2|113498.2|113559.1|113509.1|113548.2|113498.2|12
1735297540000|2024-12-27 11:05:40|113552.1|113502.1|113550.5|113500.5|113552.6|113502.6|113550.5|113500.5|18
1735297550000|2024-12-27 11:05:50|113551.4|113501.4|113553.8|113503.8|113554.8|113504.8|113551.2|113501.2|8
1735297560000|2024-12-27 11:06:00|113554.2|113504.2|113555.4|113505.4|113555.4|113505.4|113552.9|113502.9|9
1735297570000|2024-12-27 11:06:10|113556.6|113506.6|113561.7|113511.7|113562.1|113512.1|113556.6|113506.6|8
1735297580000|2024-12-27 11:06:20|113561.9|113511.9|113561.6|113511.6|113561.9|113511.9|113561.2|113511.2|4
1735297590000|2024-12-27 11:06:30|113561.7|113511.7|113564|113514|113571.7|113521.7|113561.6|113511.6|9
1735297600000|2024-12-27 11:06:40|113565.4|113515.4|113566.5|113516.5|113570.1|113520.1|113564.6|113514.6|12
1735297610000|2024-12-27 11:06:50|113566.4|113516.4|113562.2|113512.2|113566.4|113516.4|113561.5|113511.5|9
1735297620000|2024-12-27 11:07:00|113560.6|113510.6|113555.6|113505.6|113565.7|113515.7|113546.7|113496.7|23
1735297630000|2024-12-27 11:07:10|113556.1|113506.1|113561.9|113511.9|113561.9|113511.9|113555.3|113505.3|9
1735297640000|2024-12-27 11:07:20|113562|113512|113563.8|113513.8|113563.8|113513.8|113561.9|113511.9|5
1735297650000|2024-12-27 11:07:30|113564.3|113514.3|113567.3|113517.3|113567.8|113517.8|113564.3|113514.3|10
1735297660000|2024-12-27 11:07:40|113567.9|113517.9|113568.6|113518.6|113569.5|113519.5|113567.1|113517.1|11
1735297670000|2024-12-27 11:07:50|113569.2|113519.2|113568.6|113518.6|113569.2|113519.2|113568.6|113518.6|4
1735297680000|2024-12-27 11:08:00|113568.5|113518.5|113567.2|113517.2|113568.6|113518.6|113567.2|113517.2|5
1735297690000|2024-12-27 11:08:10|113567.1|113517.1|113570.7|113520.7|113571.7|113521.7|113567.1|113517.1|8
1735297700000|2024-12-27 11:08:20|113570.1|113520.1|113565.1|113515.1|113575|113525|113565.1|113515.1|18
1735297710000|2024-12-27 11:08:30|113563.3|113513.3|113563.7|113513.7|113566.1|113520.6|113544.5|113513.3|15
1735297720000|2024-12-27 11:08:40|113563.4|113513.4|113563.7|113513.7|113563.7|113513.7|113563.3|113513.3|3
1735297730000|2024-12-27 11:08:50|113566.2|113516.2|113574.9|113524.9|113575|113525|113566.2|113516.2|8
1735297740000|2024-12-27 11:09:00|113575|113525|113573.6|113523.6|113575|113525|113573|113523|7
1735297750000|2024-12-27 11:09:10|113564.7|113514.7|113566.6|113516.6|113567.5|113517.5|113564.7|113514.7|11
1735297760000|2024-12-27 11:09:20|113566.2|113516.2|113567.8|113517.8|113567.8|113517.8|113566.2|113516.2|6
1735297770000|2024-12-27 11:09:30|113566.2|113516.2|113574.7|113524.7|113581|113531|113566.2|113516.2|9
1735297780000|2024-12-27 11:09:40|113574.5|113524.5|113573.9|113523.9|113581.5|113531.5|113573.3|113523.3|13
1735297790000|2024-12-27 11:09:50|113573.8|113523.8|113576.8|113526.8|113576.8|113526.8|113571.9|113521.9|10
1735297800000|2024-12-27 11:10:00|113576.6|113526.6|113571.9|113521.9|113580|113530|113571.6|113521.6|22
1735297810000|2024-12-27 11:10:10|113573|113523|113576.2|113526.2|113576.4|113526.4|113573|113523|5
1735297820000|2024-12-27 11:10:20|113576.3|113526.3|113572.4|113522.4|113576.3|113526.3|113571.7|113521.7|3
1735297830000|2024-12-27 11:10:30|113571.9|113521.9|113560.2|113510.2|113571.9|113521.9|113558.8|113508.8|31
1735297840000|2024-12-27 11:10:40|113558.4|113508.4|113574.1|113524.1|113574.8|113524.8|113558.4|113508.4|16
1735297850000|2024-12-27 11:10:50|113574.2|113524.2|113568.3|113518.3|113576.1|113526.1|113562.6|113512.6|14
1735297860000|2024-12-27 11:11:00|113570|113520|113573.1|113523.1|113577.7|113527.7|113570|113520|15
1735297870000|2024-12-27 11:11:10|113572.8|113522.8|113575.1|113525.1|113576.5|113526.5|113572.8|113522.8|12
1735297880000|2024-12-27 11:11:20|113576|113526|113567.6|113517.6|113576.5|113526.5|113566.3|113516.3|17
1735297890000|2024-12-27 11:11:30|113566.8|113516.8|113566.3|113516.3|113569.2|113519.2|113565.8|113515.8|10
1735297900000|2024-12-27 11:11:40|113566.2|113516.2|113564.4|113514.4|113566.2|113516.2|113564.4|113514.4|6
1735297910000|2024-12-27 11:11:50|113565.8|113515.8|113549.6|113524.6|113565.8|113524.6|113545.3|113512.5|12
1735297920000|2024-12-27 11:12:00|113550.4|113525.4|113555|113530|113555|113530|113549|113524|8
1735297930000|2024-12-27 11:12:10|113555.6|113530.6|113567.1|113517.1|113567.9|113530.6|113555.6|113515.5|12
1735297940000|2024-12-27 11:12:20|113567.9|113517.9|113567.9|113517.9|113573|113533.7|113553.9|113513.3|27
1735297950000|2024-12-27 11:12:30|113566.2|113516.2|113566.6|113516.6|113567.9|113517.9|113566.2|113516.2|7
1735297960000|2024-12-27 11:12:40|113566.8|113516.8|113561.3|113511.3|113566.8|113516.8|113561.3|113511.3|12
1735297970000|2024-12-27 11:12:50|113564.4|113514.4|113565.1|113515.1|113570.4|113520.4|113564.4|113514.4|8
1735297980000|2024-12-27 11:13:00|113564.1|113514.1|113568.7|113518.7|113574.2|113536|113555.5|113512.1|13
1735297990000|2024-12-27 11:13:10|113565.7|113515.7|113565.6|113515.6|113568.8|113518.8|113565.6|113515.6|7
1735298000000|2024-12-27 11:13:20|113568.8|113518.8|113569.4|113519.4|113569.5|113519.5|113566.2|113516.2|9
1735298010000|2024-12-27 11:13:30|113569.3|113519.3|113568.4|113518.4|113571.1|113521.1|113563.2|113513.2|13
1735298020000|2024-12-27 11:13:40|113568.2|113518.2|113568.5|113518.5|113568.5|113518.5|113568.2|113518.2|2
1735298030000|2024-12-27 11:13:50|113570.1|113520.1|113572.5|113522.5|113578.7|113528.7|113570.1|113520.1|8
1735298040000|2024-12-27 11:14:00|113569.5|113519.5|113568.6|113518.6|113569.5|113519.5|113568.6|113518.6|7
1735298050000|2024-12-27 11:14:10|113570.1|113520.1|113570.1|113520.1|113570.3|113520.3|113569.8|113519.8|6
1735298060000|2024-12-27 11:14:20|113570|113520|113562.5|113512.5|113572.4|113522.4|113562.5|113512.5|16
1735298070000|2024-12-27 11:14:30|113562|113512|113559.7|113509.7|113562|113512|113558.4|113508.4|7
1735298080000|2024-12-27 11:14:40|113557.8|113507.8|113559.5|113509.5|113559.5|113509.5|113557.8|113507.8|7
1735298090000|2024-12-27 11:14:50|113559.8|113509.8|113559.8|113509.8|113559.8|113509.8|113559.7|113509.7|3
1735298100000|2024-12-27 11:15:00|113561.4|113511.4|113541.4|113516.4|113565.4|113522.3|113541.3|113505.1|19
1735298110000|2024-12-27 11:15:10|113541.5|113516.5|113555.8|113505.8|113559|113516.6|113541.3|113504.2|9
1735298120000|2024-12-27 11:15:20|113555.5|113505.5|113549.2|113499.2|113555.5|113505.5|113547.7|113497.7|11
1735298130000|2024-12-27 11:15:30|113547.3|113497.3|113533.4|113508.4|113551|113515|113533.4|113495.9|16
1735298140000|2024-12-27 11:15:40|113534.7|113509.7|113539.8|113489.8|113545.8|113510.4|113533.6|113489.4|15
1735298150000|2024-12-27 11:15:50|113541.1|113491.1|113531.5|113506.5|113542.5|113506.5|113530.7|113489.4|9
1735298160000|2024-12-27 11:16:00|113533.3|113508.3|113531.9|113481.9|113538.5|113508.3|113522.2|113481.2|37
1735298170000|2024-12-27 11:16:10|113534|113484|113542.8|113492.8|113542.9|113492.9|113534|113484|29
1735298180000|2024-12-27 11:16:20|113539.8|113489.8|113537.9|113512.9|113556.4|113512.9|113537.9|113489.8|17
1735298190000|2024-12-27 11:16:30|113546.7|113496.7|113535.3|113485.3|113551.2|113506.3|113524|113483|31
1735298200000|2024-12-27 11:16:40|113532.6|113482.6|113500.1|113475.1|113535|113485|113500.1|113470.4|27
1735298210000|2024-12-27 11:16:50|113496.8|113471.8|113504.9|113454.9|113510.9|113472.1|113490.1|113451.3|42
1735298220000|2024-12-27 11:17:00|113506.3|113456.3|113508.6|113458.6|113511|113461|113497.3|113447.3|41
1735298230000|2024-12-27 11:17:10|113508.3|113458.3|113510.7|113460.7|113513.7|113463.7|113508.3|113458.3|15
1735298240000|2024-12-27 11:17:20|113495.6|113470.6|113503.9|113453.9|113510.6|113470.6|113495.6|113449.5|24
1735298250000|2024-12-27 11:17:30|113503.2|113453.2|113507.4|113457.4|113508.9|113458.9|113503.2|113453.2|22
1735298260000|2024-12-27 11:17:40|113506.8|113456.8|113508.8|113483.8|113511.4|113486.4|113500.4|113455.4|18
1735298270000|2024-12-27 11:17:50|113511.2|113486.2|113524.2|113474.2|113524.2|113486.2|113511.2|113471.7|8
1735298280000|2024-12-27 11:18:00|113525.4|113475.4|113526.5|113476.5|113528.4|113478.4|113523.8|113473.8|18
1735298290000|2024-12-27 11:18:10|113524.9|113474.9|113527.6|113477.6|113531.1|113481.1|113524.9|113474.9|14
1735298300000|2024-12-27 11:18:20|113529.5|113479.5|113527.9|113477.9|113537.6|113493.1|113516.6|113476.6|17
1735298310000|2024-12-27 11:18:30|113528|113478|113515.6|113465.6|113528|113487.5|113509.6|113465.6|25
1735298320000|2024-12-27 11:18:40|113516.4|113466.4|113520.7|113470.7|113521.7|113484.6|113503.2|113465.8|27
1735298330000|2024-12-27 11:18:50|113521.9|113471.9|113516|113466|113521.9|113485.4|113507.7|113458.5|28
1735298340000|2024-12-27 11:19:00|113512.4|113462.4|113511.5|113461.5|113513.4|113463.4|113509.9|113459.9|24
1735298350000|2024-12-27 11:19:10|113512.3|113462.3|113528.7|113478.7|113530|113480|113512.3|113462.3|32
1735298360000|2024-12-27 11:19:20|113530.1|113480.1|113537.2|113487.2|113537.5|113500.8|113517.7|113478.6|23
1735298370000|2024-12-27 11:19:30|113537.5|113487.5|113536.8|113511.8|113541.3|113511.8|113528.3|113487.2|17
1735298380000|2024-12-27 11:19:40|113535.1|113510.1|113533.4|113508.4|113535.1|113510.1|113529.4|113504.4|14
1735298390000|2024-12-27 11:19:50|113531.4|113506.4|113531.9|113506.9|113533.7|113508.7|113531.4|113506.4|4
1735298400000|2024-12-27 11:20:00|113531.8|113506.8|113567.7|113517.7|113570.6|113520.6|113531.8|113502.7|32
1735298410000|2024-12-27 11:20:10|113566.2|113516.2|113556.7|113506.7|113568.6|113529.1|113552.7|113504.6|28
1735298420000|2024-12-27 11:20:20|113553.8|113503.8|113542.4|113492.4|113556.3|113506.3|113540.4|113490.4|22
1735298430000|2024-12-27 11:20:30|113542.9|113492.9|113540.6|113490.6|113544.1|113494.1|113531.5|113481.5|20
1735298440000|2024-12-27 11:20:40|113541.8|113491.8|113536.2|113486.2|113542|113492|113533.9|113483.9|22
1735298450000|2024-12-27 11:20:50|113535.3|113485.3|113537.7|113487.7|113537.7|113487.7|113532.9|113482.9|12
1735298460000|2024-12-27 11:21:00|113534.6|113484.6|113534.4|113484.4|113536|113486|113533.8|113483.8|8
1735298470000|2024-12-27 11:21:10|113534.1|113484.1|113538.2|113488.2|113549.3|113499.3|113533.7|113483.7|16
1735298480000|2024-12-27 11:21:20|113539.3|113489.3|113534.7|113484.7|113541.3|113491.3|113534.7|113484.7|18
1735298490000|2024-12-27 11:21:30|113535|113485|113553.3|113503.3|113553.6|113503.6|113534|113484|20
1735298500000|2024-12-27 11:21:40|113552.7|113502.7|113550.5|113500.5|113554.3|113517.4|113538|113493.9|16
1735298510000|2024-12-27 11:21:50|113546.8|113496.8|113553.6|113503.6|113553.9|113503.9|113546.4|113496.4|11
1735298520000|2024-12-27 11:22:00|113549.3|113499.3|113535.7|113510.7|113553.6|113512.4|113535.7|113498.8|10
1735298530000|2024-12-27 11:22:10|113531.9|113506.9|113542.4|113492.4|113544.8|113512.4|113529.2|113492.4|21
1735298540000|2024-12-27 11:22:20|113532.6|113507.6|113532.1|113482.1|113534.2|113507.6|113518.1|113482.1|22
1735298550000|2024-12-27 11:22:30|113532.5|113482.5|113539.8|113489.8|113540|113490|113532.5|113482.5|14
1735298560000|2024-12-27 11:22:40|113538.5|113488.5|113532.8|113482.8|113540.3|113490.3|113529.7|113479.7|16
1735298570000|2024-12-27 11:22:50|113531.1|113481.1|113528|113478|113532.7|113482.7|113527|113477|13
1735298580000|2024-12-27 11:23:00|113527.2|113477.2|113523.2|113473.2|113528.4|113478.4|113518.7|113468.7|16
1735298590000|2024-12-27 11:23:10|113522.1|113472.1|113522.4|113472.4|113523.9|113473.9|113518.8|113468.8|20
1735298600000|2024-12-27 11:23:20|113521.2|113471.2|113522.6|113472.6|113526.8|113476.8|113521.2|113471.2|20
1735298610000|2024-12-27 11:23:30|113523.4|113473.4|113529.5|113479.5|113530.8|113480.8|113519.1|113469.1|31
1735298620000|2024-12-27 11:23:40|113529.9|113479.9|113519|113469|113532.5|113482.5|113518.2|113468.2|27
1735298630000|2024-12-27 11:23:50|113517|113467|113515.1|113465.1|113520|113470|113512.1|113462.1|21
1735298640000|2024-12-27 11:24:00|113515.9|113465.9|113506.9|113456.9|113517.4|113467.4|113506.9|113456.9|15
1735298650000|2024-12-27 11:24:10|113505.8|113455.8|113507.3|113457.3|113509.7|113459.7|113505.8|113455.8|17
1735298660000|2024-12-27 11:24:20|113507.5|113457.5|113507.9|113457.9|113507.9|113457.9|113504.7|113454.7|7
1735298670000|2024-12-27 11:24:30|113507.3|113457.3|113504.1|113454.1|113507.4|113457.4|113503.6|113453.6|14
1735298680000|2024-12-27 11:24:40|113503.9|113453.9|113500.7|113450.7|113505.6|113461.5|113483.9|113445.7|22
1735298690000|2024-12-27 11:24:50|113500.5|113450.5|113499.6|113449.6|113507.8|113457.8|113498.7|113448.7|20
1735298700000|2024-12-27 11:25:00|113498.4|113448.4|113490.6|113440.6|113499.1|113449.1|113484.6|113434.6|21
1735298710000|2024-12-27 11:25:10|113488.8|113438.8|113489.2|113439.2|113491.1|113441.1|113488.7|113438.7|13
1735298720000|2024-12-27 11:25:20|113490.3|113440.3|113504.3|113454.3|113506.1|113456.1|113488.6|113438.6|14
1735298730000|2024-12-27 11:25:30|113503|113453|113505.6|113455.6|113507.1|113457.1|113501.8|113451.8|7
1735298740000|2024-12-27 11:25:40|113506.2|113456.2|113505.2|113455.2|113506.4|113456.4|113500.1|113450.1|18
1735298750000|2024-12-27 11:25:50|113504|113454|113503.4|113453.4|113506.4|113456.4|113500.2|113450.2|13
1735298760000|2024-12-27 11:26:00|113501.7|113451.7|113498.9|113448.9|113511.5|113461.5|113497|113447|22
1735298770000|2024-12-27 11:26:10|113500.1|113450.1|113488.6|113438.6|113502.4|113452.4|113486.5|113436.5|29
1735298780000|2024-12-27 11:26:20|113487.5|113437.5|113479.6|113429.6|113488.6|113438.6|113477.8|113427.8|25
1735298790000|2024-12-27 11:26:30|113479.5|113429.5|113473.8|113423.8|113480.9|113440.6|113465.6|113422.8|21
1735298800000|2024-12-27 11:26:40|113468.5|113418.5|113472.4|113422.4|113474.2|113424.2|113468.5|113418.5|15
1735298810000|2024-12-27 11:26:50|113473|113423|113468.5|113418.5|113478.8|113428.8|113468.5|113418.5|14
1735298820000|2024-12-27 11:27:00|113465.8|113415.8|113454.9|113404.9|113477.9|113427.9|113444.4|113402.2|38
1735298830000|2024-12-27 11:27:10|113455.6|113405.6|113447.2|113397.2|113455.6|113405.6|113443.4|113393.4|24
1735298840000|2024-12-27 11:27:20|113445.7|113395.7|113450.8|113400.8|113453.4|113403.4|113439.9|113389.9|37
1735298850000|2024-12-27 11:27:30|113450.3|113400.3|113451.8|113401.8|113453.2|113403.2|113447.1|113397.1|21
1735298860000|2024-12-27 11:27:40|113453|113403|113469.7|113419.7|113471.3|113421.3|113451|113401|33
1735298870000|2024-12-27 11:27:50|113471.7|113421.7|113465.2|113415.2|113473.9|113423.9|113464.3|113414.3|20
1735298880000|2024-12-27 11:28:00|113463.7|113413.7|113454.1|113404.1|113467.8|113428.3|113451.4|113401.4|25
1735298890000|2024-12-27 11:28:10|113453.7|113403.7|113447|113397|113453.7|113403.7|113444.9|113394.9|18
1735298900000|2024-12-27 11:28:20|113448.1|113398.1|113444.3|113394.3|113452.3|113402.3|113444.3|113394.3|18
1735298910000|2024-12-27 11:28:30|113444.5|113394.5|113450.2|113400.2|113450.2|113408.8|113433.8|113394.5|14
1735298920000|2024-12-27 11:28:40|113449.6|113399.6|113447.1|113397.1|113449.6|113399.6|113446.8|113396.8|14
1735298930000|2024-12-27 11:28:50|113447.7|113397.7|113448.3|113398.3|113450.6|113400.6|113447.6|113397.6|7
1735298940000|2024-12-27 11:29:00|113449.5|113399.5|113470.4|113420.4|113470.4|113420.4|113449.5|113399.5|17
1735298950000|2024-12-27 11:29:10|113469|113419|113473.1|113423.1|113473.5|113423.5|113468.4|113418.4|9
1735298960000|2024-12-27 11:29:20|113472.5|113422.5|113481.1|113431.1|113481.1|113431.1|113472.5|113422.5|16
1735298970000|2024-12-27 11:29:30|113480.5|113430.5|113486|113436|113488|113438|113478.8|113428.8|14
1735298980000|2024-12-27 11:29:40|113485.4|113435.4|113485.5|113435.5|113488.1|113438.1|113484.6|113434.6|11
1735298990000|2024-12-27 11:29:50|113486.7|113436.7|113485.3|113435.3|113486.7|113436.7|113484.4|113434.4|9
1735299000000|2024-12-27 11:30:00|113486.1|113436.1|113501.5|113451.5|113503.6|113455.4|113480.4|113435.2|27
1735299010000|2024-12-27 11:30:10|113502.3|113452.3|113504.8|113454.8|113505.5|113455.5|113499.8|113449.8|11
1735299020000|2024-12-27 11:30:20|113503.1|113453.1|113503.7|113453.7|113505.5|113455.5|113503.1|113453.1|8
1735299030000|2024-12-27 11:30:30|113503.1|113453.1|113504.3|113454.3|113504.3|113454.3|113500.9|113450.9|5
1735299040000|2024-12-27 11:30:40|113504.4|113454.4|113504.3|113454.3|113506|113456|113504.3|113454.3|8
1735299050000|2024-12-27 11:30:50|113505.1|113455.1|113507.3|113457.3|113508.2|113458.2|113503|113453|15
1735299060000|2024-12-27 11:31:00|113506|113456|113499.6|113449.6|113506|113456|113499.4|113449.4|13
1735299070000|2024-12-27 11:31:10|113498|113448|113497.3|113447.3|113501.2|113451.2|113497.3|113447.3|9
1735299080000|2024-12-27 11:31:20|113496|113446|113501.3|113451.3|113506.6|113464.1|113489.1|113442.2|22
1735299090000|2024-12-27 11:31:30|113501.1|113451.1|113503.8|113453.8|113507.8|113457.8|113500.9|113450.9|14
1735299100000|2024-12-27 11:31:40|113502.8|113452.8|113506.7|113456.7|113507.6|113468.7|113490.2|113449.7|22
1735299110000|2024-12-27 11:31:50|113504.9|113454.9|113499.7|113449.7|113507.8|113457.8|113499.7|113449.7|14
1735299120000|2024-12-27 11:32:00|113498.4|113448.4|113481.9|113456.9|113498.4|113457.6|113481.9|113440.4|14
1735299130000|2024-12-27 11:32:10|113481.8|113456.8|113480.6|113455.6|113481.8|113456.8|113479|113454|5
1735299140000|2024-12-27 11:32:20|113481.5|113456.5|113500.7|113450.7|113504.4|113466.3|113481.5|113449.3|20
1735299150000|2024-12-27 11:32:30|113500.6|113450.6|113501.6|113451.6|113501.6|113451.6|113500.6|113450.6|3
1735299160000|2024-12-27 11:32:40|113501.4|113451.4|113506.7|113456.7|113508.4|113458.4|113501.3|113451.3|14
1735299170000|2024-12-27 11:32:50|113506.6|113456.6|113506.2|113456.2|113506.6|113456.6|113506.2|113456.2|3
1735299180000|2024-12-27 11:33:00|113506.9|113456.9|113505.4|113455.4|113507.2|113457.2|113505.4|113455.4|7
1735299190000|2024-12-27 11:33:10|113507|113457|113513.3|113463.3|113515.9|113465.9|113505.3|113455.3|8
1735299200000|2024-12-27 11:33:20|113512.2|113462.2|113510.8|113460.8|113512.2|113462.2|113507.5|113457.5|15
1735299210000|2024-12-27 11:33:30|113511.3|113461.3|113527.1|113477.1|113527.1|113477.1|113510.2|113460.2|20
1735299220000|2024-12-27 11:33:40|113525.7|113475.7|113532.9|113482.9|113533.3|113483.3|113520.6|113470.6|28
1735299230000|2024-12-27 11:33:50|113532.7|113482.7|113530.8|113480.8|113532.7|113482.7|113527|113477|14
1735299240000|2024-12-27 11:34:00|113529.8|113479.8|113531.1|113481.1|113531.1|113481.1|113528.6|113478.6|7
1735299250000|2024-12-27 11:34:10|113529.3|113479.3|113530.8|113480.8|113530.8|113480.8|113529.2|113479.2|3
1735299260000|2024-12-27 11:34:20|113531.2|113481.2|113533.5|113483.5|113535.5|113485.5|113530.8|113480.8|9
1735299270000|2024-12-27 11:34:30|113533|113483|113531.1|113481.1|113533|113483|113531.1|113481.1|3
1735299280000|2024-12-27 11:34:40|113530.5|113480.5|113527.1|113477.1|113530.5|113480.5|113524.5|113474.5|16
1735299290000|2024-12-27 11:34:50|113527.8|113477.8|113527.3|113477.3|113528.6|113478.6|113520.5|113470.5|15
1735299300000|2024-12-27 11:35:00|113524.9|113474.9|113529.9|113479.9|113529.9|113479.9|113524.9|113474.9|5
1735299310000|2024-12-27 11:35:10|113530|113480|113530|113480|113533.2|113483.2|113528.8|113478.8|10
1735299320000|2024-12-27 11:35:20|113530.2|113480.2|113529.1|113479.1|113530.6|113480.6|113529.1|113479.1|5
1735299330000|2024-12-27 11:35:30|113529|113479|113529|113479|113529|113479|113529|113479|1
1735299340000|2024-12-27 11:35:40|113529.1|113479.1|113529.1|113479.1|113529.3|113479.3|113529.1|113479.1|3
1735299350000|2024-12-27 11:35:50|113530.4|113480.4|113530.9|113480.9|113535.3|113485.3|113530.4|113480.4|17
1735299360000|2024-12-27 11:36:00|113530.7|113480.7|113518.1|113493.1|113531.9|113498.7|113517.4|113480.5|15
1735299380000|2024-12-27 11:36:20|113517.5|113492.5|113515.1|113490.1|113519.7|113494.7|113507.4|113482.4|24
1735299390000|2024-12-27 11:36:30|113519.1|113494.1|113520|113495|113520.6|113495.6|113519.1|113494.1|5
1735299400000|2024-12-27 11:36:40|113520.6|113495.6|113534.5|113484.5|113539.8|113498.2|113520.6|113483.8|17
1735299410000|2024-12-27 11:36:50|113534.7|113484.7|113533.7|113483.7|113534.7|113484.7|113530.5|113480.5|12
1735299420000|2024-12-27 11:37:00|113532.4|113482.4|113514|113489|113532.4|113494.1|113509.2|113482.4|24
1735299430000|2024-12-27 11:37:10|113514.1|113489.1|113530.2|113480.2|113531.2|113492.3|113514.1|113480.2|7
1735299440000|2024-12-27 11:37:20|113531.7|113481.7|113536.8|113486.8|113536.8|113486.8|113529|113479|19
1735299450000|2024-12-27 11:37:30|113536.5|113486.5|113528.3|113478.3|113536.5|113486.5|113528.3|113478.3|8
1735299460000|2024-12-27 11:37:40|113526.9|113476.9|113532|113482|113533|113483|113524.9|113474.9|12
1735299470000|2024-12-27 11:37:50|113533.5|113483.5|113529|113479|113533.5|113483.5|113529|113479|15
1735299480000|2024-12-27 11:38:00|113529.9|113479.9|113524.4|113474.4|113530|113480|113523.8|113473.8|8
1735299490000|2024-12-27 11:38:10|113524.9|113474.9|113527.9|113477.9|113527.9|113477.9|113524.6|113474.6|6
1735299500000|2024-12-27 11:38:20|113527.3|113477.3|113524.5|113474.5|113527.3|113477.3|113524.4|113474.4|8
1735299510000|2024-12-27 11:38:30|113525.6|113475.6|113520.5|113470.5|113525.6|113475.6|113519.1|113469.1|6
1735299520000|2024-12-27 11:38:40|113521.8|113471.8|113531.7|113481.7|113532.4|113482.4|113521.8|113471.8|12
1735299530000|2024-12-27 11:38:50|113531.2|113481.2|113534.2|113484.2|113538.9|113488.9|113529.3|113479.3|20
1735299540000|2024-12-27 11:39:00|113534.1|113484.1|113533.3|113483.3|113534.5|113484.5|113533.2|113483.2|6
1735299550000|2024-12-27 11:39:10|113533.4|113483.4|113533.3|113483.3|113533.4|113483.4|113533.1|113483.1|4
1735299560000|2024-12-27 11:39:20|113533.7|113483.7|113534.1|113484.1|113536.1|113486.1|113533.7|113483.7|9
1735299570000|2024-12-27 11:39:30|113535.5|113485.5|113541.9|113491.9|113543.2|113493.2|113535.5|113485.5|14
1735299580000|2024-12-27 11:39:40|113541.6|113491.6|113543|113493|113545.4|113495.4|113541.6|113491.6|14
1735299590000|2024-12-27 11:39:50|113543.2|113493.2|113544.4|113494.4|113544.4|113494.4|113543.2|113493.2|10
1735299600000|2024-12-27 11:40:00|113544.5|113494.5|113539.3|113489.3|113544.5|113494.5|113539.3|113489.3|11
1735299610000|2024-12-27 11:40:10|113540|113490|113539.2|113489.2|113546.1|113496.1|113539.2|113489.2|27
1735299620000|2024-12-27 11:40:20|113539.3|113489.3|113542.9|113492.9|113542.9|113492.9|113538.9|113488.9|15
1735299630000|2024-12-27 11:40:30|113541.3|113491.3|113540.8|113490.8|113542.9|113492.9|113538.5|113488.5|20
1735299640000|2024-12-27 11:40:40|113540.4|113490.4|113538.5|113488.5|113540.4|113490.4|113535.4|113485.4|12
1735299650000|2024-12-27 11:40:50|113539.9|113489.9|113531.3|113481.3|113540.4|113490.4|113531.3|113481.3|11
1735299660000|2024-12-27 11:41:00|113531.7|113481.7|113539.1|113489.1|113539.5|113489.5|113531.5|113481.5|14
1735299670000|2024-12-27 11:41:10|113538.9|113488.9|113536.8|113486.8|113539.8|113489.8|113536.8|113486.8|10
1735299680000|2024-12-27 11:41:20|113537|113487|113537.5|113487.5|113537.5|113487.5|113537|113487|5
1735299690000|2024-12-27 11:41:30|113537.1|113487.1|113537.4|113487.4|113537.4|113487.4|113537.1|113487.1|3
1735299700000|2024-12-27 11:41:40|113537.7|113487.7|113541.7|113491.7|113542.8|113492.8|113537.7|113487.7|11
1735299710000|2024-12-27 11:41:50|113541.4|113491.4|113539.9|113489.9|113541.4|113491.4|113539.9|113489.9|3
1735299720000|2024-12-27 11:42:00|113541.1|113491.1|113544.3|113494.3|113544.6|113494.6|113541.1|113491.1|12
1735299730000|2024-12-27 11:42:10|113544.4|113494.4|113544.6|113494.6|113544.9|113494.9|113544.3|113494.3|6
1735299740000|2024-12-27 11:42:20|113544.5|113494.5|113547.4|113497.4|113551.2|113501.2|113544.1|113494.1|10
1735299750000|2024-12-27 11:42:30|113548|113498|113545.6|113495.6|113548.7|113498.7|113543.1|113493.1|9
1735299760000|2024-12-27 11:42:40|113545.7|113495.7|113545.2|113495.2|113545.7|113495.7|113545.2|113495.2|2
1735299770000|2024-12-27 11:42:50|113545.3|113495.3|113543.7|113493.7|113545.3|113495.3|113543.7|113493.7|2
1735299780000|2024-12-27 11:43:00|113543.5|113493.5|113543|113493|113545.3|113495.3|113543|113493|11
1735299790000|2024-12-27 11:43:10|113542.9|113492.9|113543.7|113493.7|113545.4|113495.4|113542.9|113492.9|7
1735299800000|2024-12-27 11:43:20|113543.3|113493.3|113535.6|113485.6|113544.4|113494.4|113535.6|113485.6|11
1735299810000|2024-12-27 11:43:30|113534.9|113484.9|113539|113489|113539.4|113489.4|113534.8|113484.8|10
1735299820000|2024-12-27 11:43:40|113540.7|113490.7|113541.1|113491.1|113541.5|113491.5|113540.6|113490.6|8
1735299830000|2024-12-27 11:43:50|113539.8|113489.8|113539.4|113489.4|113541.5|113491.5|113537.8|113487.8|9
1735299840000|2024-12-27 11:44:00|113539.7|113489.7|113538.1|113488.1|113539.7|113489.7|113536|113486|8
1735299850000|2024-12-27 11:44:10|113537.7|113487.7|113537.8|113487.8|113537.8|113487.8|113537.7|113487.7|2
1735299860000|2024-12-27 11:44:20|113537.6|113487.6|113535.6|113485.6|113538.2|113488.2|113534.7|113484.7|10
1735299870000|2024-12-27 11:44:30|113536.4|113486.4|113528.3|113478.3|113536.4|113486.4|113527.2|113477.2|22
1735299880000|2024-12-27 11:44:40|113529.3|113479.3|113524.1|113474.1|113529.3|113479.3|113523.1|113473.1|10
1735299890000|2024-12-27 11:44:50|113523.9|113473.9|113524|113474|113524.1|113474.1|113523.9|113473.9|5
1735299900000|2024-12-27 11:45:00|113524.2|113474.2|113529.2|113479.2|113531.7|113481.7|113523.8|113473.8|10
1735299910000|2024-12-27 11:45:10|113529.1|113479.1|113529.2|113479.2|113530.2|113480.2|113529.1|113479.1|7
1735299920000|2024-12-27 11:45:20|113529.3|113479.3|113529.2|113479.2|113529.3|113479.3|113529.2|113479.2|2
1735299930000|2024-12-27 11:45:30|113529.1|113479.1|113527.7|113477.7|113529.1|113479.1|113527.7|113477.7|2
1735299940000|2024-12-27 11:45:40|113528|113478|113525.1|113475.1|113528|113478|113524.9|113474.9|15
1735299950000|2024-12-27 11:45:50|113526.4|113476.4|113526.6|113476.6|113528.7|113478.7|113523.2|113473.2|12
1735299960000|2024-12-27 11:46:00|113527.2|113477.2|113529.5|113479.5|113530.3|113480.3|113527.2|113477.2|10
1735299970000|2024-12-27 11:46:10|113528.7|113478.7|113499.7|113474.7|113530.5|113487.8|113498|113468.2|36
1735299980000|2024-12-27 11:46:20|113499.8|113474.8|113494.9|113469.9|113499.8|113474.8|113493.1|113468.1|19
1735299990000|2024-12-27 11:46:30|113492.9|113467.9|113492.4|113467.4|113494.2|113469.2|113491|113466|10
1735300000000|2024-12-27 11:46:40|113492.5|113467.5|113493.3|113468.3|113495.6|113470.6|113492.5|113467.5|10
1735300010000|2024-12-27 11:46:50|113493.4|113468.4|113498|113448|113499.6|113468.5|113477.9|113448|15
1735300020000|2024-12-27 11:47:00|113498.1|113448.1|113499.5|113449.5|113499.5|113449.5|113497.7|113447.7|9
1735300030000|2024-12-27 11:47:10|113497.3|113447.3|113493.6|113443.6|113497.3|113447.3|113491.1|113441.1|11
1735300040000|2024-12-27 11:47:20|113493.2|113443.2|113473.4|113448.4|113493.6|113449.6|113473.3|113442|17
1735300050000|2024-12-27 11:47:30|113473.2|113448.2|113477|113452|113477|113452|113473.2|113448.2|5
1735300060000|2024-12-27 11:47:40|113476.6|113451.6|113482.3|113432.3|113487.7|113451.6|113475.5|113432.2|14
1735300070000|2024-12-27 11:47:50|113481.8|113431.8|113481.4|113431.4|113481.8|113431.8|113481.4|113431.4|3
1735300080000|2024-12-27 11:48:00|113481.7|113431.7|113473.8|113448.8|113481.7|113452.6|113473.7|113431.7|8
1735300090000|2024-12-27 11:48:10|113475.2|113450.2|113473.9|113448.9|113475.9|113450.9|113473.6|113448.6|10
1735300100000|2024-12-27 11:48:20|113474.2|113449.2|113470.1|113445.1|113475.5|113450.5|113470.1|113445.1|15
1735300110000|2024-12-27 11:48:30|113470|113445|113483.8|113433.8|113486.1|113446|113470|113433.6|6
1735300120000|2024-12-27 11:48:40|113483.6|113433.6|113488.8|113438.8|113490.6|113440.6|113483.4|113433.4|6
1735300130000|2024-12-27 11:48:50|113489.1|113439.1|113487.7|113437.7|113489.2|113439.2|113487.7|113437.7|6
1735300140000|2024-12-27 11:49:00|113486.4|113436.4|113485.1|113435.1|113486.4|113436.4|113485.1|113435.1|3
1735300150000|2024-12-27 11:49:10|113483.9|113433.9|113465.5|113440.5|113483.9|113440.5|113462.5|113433.9|7
1735300160000|2024-12-27 11:49:20|113463.9|113438.9|113469.7|113444.7|113469.7|113444.7|113463.9|113438.9|9
1735300170000|2024-12-27 11:49:30|113469.1|113444.1|113474.4|113449.4|113474.8|113449.8|113469.1|113444.1|9
1735300180000|2024-12-27 11:49:40|113474.3|113449.3|113475.5|113450.5|113475.5|113450.5|113473.5|113448.5|9
1735300190000|2024-12-27 11:49:50|113474.6|113449.6|113468|113443|113474.6|113449.6|113468|113443|14
1735300200000|2024-12-27 11:50:00|113466.8|113441.8|113462.5|113437.5|113466.8|113441.8|113462.5|113437.5|8
1735300210000|2024-12-27 11:50:10|113464|113439|113468.5|113443.5|113469|113444|113464|113439|7
1735300220000|2024-12-27 11:50:20|113470|113445|113473.1|113448.1|113474.2|113449.2|113469.4|113444.4|7
1735300230000|2024-12-27 11:50:30|113473.2|113448.2|113469|113444|113473.3|113448.3|113466.3|113441.3|14
1735300240000|2024-12-27 11:50:40|113467.8|113442.8|113460.6|113435.6|113468.4|113443.4|113454.4|113429.4|17
1735300250000|2024-12-27 11:50:50|113462.4|113437.4|113459.1|113434.1|113462.4|113437.4|113452.7|113427.7|13
1735300260000|2024-12-27 11:51:00|113461.8|113436.8|113461.2|113436.2|113462.1|113437.1|113459.6|113434.6|11
1735300270000|2024-12-27 11:51:10|113461.1|113436.1|113462.7|113437.7|113462.7|113437.7|113461|113436|5
1735300280000|2024-12-27 11:51:20|113464|113439|113490.4|113440.4|113491.2|113456.7|113464|113433.1|15
1735300290000|2024-12-27 11:51:30|113490.3|113440.3|113492.5|113442.5|113492.5|113442.5|113490|113440|7
1735300300000|2024-12-27 11:51:40|113492.7|113442.7|113493.2|113443.2|113493.7|113443.7|113492.5|113442.5|11
1735300310000|2024-12-27 11:51:50|113493.4|113443.4|113491.8|113441.8|113493.4|113443.4|113489.6|113439.6|10
1735300320000|2024-12-27 11:52:00|113497.5|113447.5|113491|113441|113498.1|113448.1|113490.4|113440.4|16
1735300330000|2024-12-27 11:52:10|113490.8|113440.8|113491.6|113441.6|113493.1|113443.1|113490.8|113440.8|8
1735300340000|2024-12-27 11:52:20|113492.7|113442.7|113470.8|113445.8|113492.7|113454.2|113470.8|113442.7|13
1735300350000|2024-12-27 11:52:30|113470.4|113445.4|113465.9|113440.9|113470.4|113445.4|113465.1|113440.1|6
1735300360000|2024-12-27 11:52:40|113466|113441|113464|113439|113466.9|113441.9|113464|113439|7
1735300370000|2024-12-27 11:52:50|113464.9|113439.9|113462.4|113437.4|113465.3|113440.3|113461.5|113436.5|14
1735300380000|2024-12-27 11:53:00|113462.9|113437.9|113464.1|113439.1|113464.1|113439.1|113462.2|113437.2|5
1735300390000|2024-12-27 11:53:10|113464|113439|113464.6|113439.6|113464.6|113439.6|113464|113439|3
1735300400000|2024-12-27 11:53:20|113463.6|113438.6|113462.5|113437.5|113464|113439|113462.4|113437.4|5
1735300410000|2024-12-27 11:53:30|113462.6|113437.6|113463.8|113438.8|113463.8|113438.8|113462.6|113437.6|3
1735300420000|2024-12-27 11:53:40|113464.6|113439.6|113462.4|113437.4|113468.4|113443.4|113461.6|113436.6|12
1735300430000|2024-12-27 11:53:50|113463.3|113438.3|113462.2|113437.2|113463.3|113438.3|113462.2|113437.2|4
1735300440000|2024-12-27 11:54:00|113461|113436|113464|113439|113464|113439|113460.5|113435.5|15
1735300450000|2024-12-27 11:54:10|113463|113438|113463.1|113438.1|113463.1|113438.1|113462.9|113437.9|4
1735300460000|2024-12-27 11:54:20|113463|113438|113464.1|113439.1|113464.1|113439.1|113459.6|113434.6|14
1735300470000|2024-12-27 11:54:30|113464.3|113439.3|113465|113440|113465|113440|113463.8|113438.8|6
1735300480000|2024-12-27 11:54:40|113464.2|113439.2|113461.4|113436.4|113464.2|113439.2|113461.2|113436.2|9
1735300490000|2024-12-27 11:54:50|113462.2|113437.2|113461|113436|113462.9|113437.9|113461|113436|4
1735300500000|2024-12-27 11:55:00|113461.5|113436.5|113437.5|113412.5|113461.5|113436.5|113437.4|113412.4|30
1735300510000|2024-12-27 11:55:10|113439.4|113414.4|113429.6|113404.6|113440.4|113415.4|113425.5|113400.5|19
1735300520000|2024-12-27 11:55:20|113428.9|113403.9|113426|113401|113429.6|113404.6|113424.4|113399.4|14
1735300530000|2024-12-27 11:55:30|113426.2|113401.2|113427.3|113402.3|113428.2|113403.2|113426.2|113401.2|10
1735300540000|2024-12-27 11:55:40|113426.9|113401.9|113410.9|113385.9|113427.3|113402.3|113408.1|113383.1|27
1735300550000|2024-12-27 11:55:50|113411|113386|113410.7|113385.7|113411.8|113386.8|113409.6|113384.6|15
1735300560000|2024-12-27 11:56:00|113410.9|113385.9|113410.6|113385.6|113411.1|113386.1|113410.1|113385.1|8
1735300570000|2024-12-27 11:56:10|113411.9|113386.9|113424.6|113374.6|113428|113393.2|113411.9|113374.6|18
1735300580000|2024-12-27 11:56:20|113427.5|113377.5|113409.8|113384.8|113427.5|113385|113408.3|113372.3|12
1735300590000|2024-12-27 11:56:30|113404.8|113379.8|113403.7|113353.7|113418.4|113379.8|113402.1|113352.1|17
1735300600000|2024-12-27 11:56:40|113404.7|113354.7|113413.1|113363.1|113414.7|113364.7|113404.3|113354.3|15
1735300610000|2024-12-27 11:56:50|113412.1|113362.1|113408.8|113358.8|113412.1|113362.1|113408.3|113358.3|11
1735300620000|2024-12-27 11:57:00|113408.7|113358.7|113405.5|113355.5|113408.7|113358.7|113404.9|113354.9|13
1735300630000|2024-12-27 11:57:10|113406.6|113356.6|113406.1|113356.1|113407|113357|113405.6|113355.6|7
1735300640000|2024-12-27 11:57:20|113405.1|113355.1|113412.3|113362.3|113414.5|113364.5|113404.6|113354.6|17
1735300650000|2024-12-27 11:57:30|113412.6|113362.6|113407.8|113357.8|113412.6|113362.6|113407.1|113357.1|12
1735300660000|2024-12-27 11:57:40|113407.9|113357.9|113404|113354|113408.4|113358.4|113403.4|113353.4|8
1735300670000|2024-12-27 11:57:50|113403.5|113353.5|113408.8|113358.8|113411|113361|113403.3|113353.3|18
1735300680000|2024-12-27 11:58:00|113407.4|113357.4|113406.9|113356.9|113409.4|113359.4|113406.8|113356.8|11
1735300690000|2024-12-27 11:58:10|113407.4|113357.4|113404.7|113354.7|113410.3|113360.3|113402.3|113352.3|23
1735300700000|2024-12-27 11:58:20|113404.6|113354.6|113400.4|113350.4|113410.9|113369.4|113389.6|113347.1|21
1735300710000|2024-12-27 11:58:30|113401.6|113351.6|113399.9|113349.9|113402.7|113352.7|113399.5|113349.5|14
1735300720000|2024-12-27 11:58:40|113401.1|113351.1|113406|113356|113407.2|113357.2|113401.1|113351.1|9
1735300730000|2024-12-27 11:58:50|113405.1|113355.1|113407.9|113357.9|113409.8|113359.8|113405.1|113355.1|18
1735300740000|2024-12-27 11:59:00|113407.2|113357.2|113418.2|113368.2|113418.4|113368.4|113404.4|113354.4|19
1735300750000|2024-12-27 11:59:10|113418.1|113368.1|113420.1|113370.1|113421.9|113371.9|113418.1|113368.1|15
1735300760000|2024-12-27 11:59:20|113420.2|113370.2|113419.3|113369.3|113421.4|113371.4|113418.7|113368.7|10
1735300770000|2024-12-27 11:59:30|113417.8|113367.8|113414.6|113364.6|113418.5|113368.5|113413.4|113363.4|15
1735300780000|2024-12-27 11:59:40|113414.2|113364.2|113402.2|113377.2|113414.2|113377.2|113401.2|113361.7|6
1735300790000|2024-12-27 11:59:50|113401.2|113376.2|113405.1|113380.1|113406.3|113381.3|113399.1|113374.1|23
1735300800000|2024-12-27 12:00:00|113406.1|113381.1|113401.8|113376.8|113407.4|113382.4|113401.4|113376.4|11
1735300810000|2024-12-27 12:00:10|113402.3|113377.3|113418.1|113368.1|113419.7|113385.7|113402.3|113360.9|28
1735300820000|2024-12-27 12:00:20|113416.8|113366.8|113408.6|113358.6|113416.8|113366.8|113408|113358|13
1735300830000|2024-12-27 12:00:30|113409.6|113359.6|113419.3|113369.3|113419.3|113381.6|113399|113359.6|23
1735300840000|2024-12-27 12:00:40|113418.2|113368.2|113412.1|113362.1|113418.2|113380.1|113398.2|113359.1|37
1735300850000|2024-12-27 12:00:50|113412.5|113362.5|113410.7|113360.7|113412.5|113362.5|113410.7|113360.7|5
1735300860000|2024-12-27 12:01:00|113408.9|113358.9|113410.1|113360.1|113411.4|113361.4|113408.4|113358.4|9
1735300870000|2024-12-27 12:01:10|113412.4|113362.4|113412.4|113362.4|113414.2|113364.2|113410.5|113360.5|12
1735300880000|2024-12-27 12:01:20|113411.3|113361.3|113412.9|113362.9|113412.9|113362.9|113410.4|113360.4|8
1735300890000|2024-12-27 12:01:30|113411.6|113361.6|113392.2|113367.2|113411.6|113370.7|113392.2|113347.6|21
1735300900000|2024-12-27 12:01:40|113391.3|113366.3|113389.2|113364.2|113392.2|113367.2|113387.3|113362.3|17
1735300910000|2024-12-27 12:01:50|113389.3|113364.3|113395.4|113345.4|113402.6|113364.9|113386.6|113343.4|24
1735300920000|2024-12-27 12:02:00|113394|113344|113401.2|113351.2|113401.2|113351.2|113394|113344|8
1735300930000|2024-12-27 12:02:10|113400.3|113350.3|113393.2|113343.2|113400.3|113350.3|113392.5|113342.5|9
1735300940000|2024-12-27 12:02:20|113382.9|113357.9|113381.9|113331.9|113389|113358.3|113377.6|113327.6|31
1735300950000|2024-12-27 12:02:30|113381.6|113331.6|113379.4|113329.4|113381.9|113331.9|113375.8|113325.8|28
1735300960000|2024-12-27 12:02:40|113379.1|113329.1|113377|113327|113379.4|113329.4|113374.4|113324.4|15
1735300970000|2024-12-27 12:02:50|113376.7|113326.7|113377|113327|113377.6|113327.6|113376.7|113326.7|4
1735300980000|2024-12-27 12:03:00|113376.9|113326.9|113378.2|113328.2|113379.9|113329.9|113374.1|113324.1|26
1735300990000|2024-12-27 12:03:10|113377.6|113327.6|113348.8|113298.8|113377.6|113327.6|113346.5|113296.5|33
1735301000000|2024-12-27 12:03:20|113348|113298|113348|113298|113350.4|113300.4|113347.9|113297.9|11
1735301010000|2024-12-27 12:03:30|113347.2|113297.2|113362.3|113312.3|113362.3|113312.3|113346|113296|26
1735301020000|2024-12-27 12:03:40|113363.4|113313.4|113365.2|113315.2|113367|113317|113360.6|113310.6|14
1735301030000|2024-12-27 12:03:50|113366.3|113316.3|113365.9|113315.9|113374.3|113324.3|113365.6|113315.6|25
1735301040000|2024-12-27 12:04:00|113366.5|113316.5|113372.7|113322.7|113373.2|113323.2|113366.5|113316.5|17
1735301050000|2024-12-27 12:04:10|113373.4|113323.4|113366.6|113316.6|113373.4|113323.4|113366.6|113316.6|10
1735301060000|2024-12-27 12:04:20|113367.2|113317.2|113366.4|113316.4|113367.5|113317.5|113360.6|113310.6|14
1735301070000|2024-12-27 12:04:30|113367.4|113317.4|113361.9|113311.9|113367.4|113317.4|113361.2|113311.2|11
1735301080000|2024-12-27 12:04:40|113360.5|113310.5|113356.5|113306.5|113361|113311|113354.7|113304.7|15
1735301090000|2024-12-27 12:04:50|113354.6|113304.6|113348.7|113298.7|113354.6|113304.6|113348.7|113298.7|6
1735301100000|2024-12-27 12:05:00|113346.7|113296.7|113362.3|113312.3|113363.9|113313.9|113345.4|113295.4|15
1735301110000|2024-12-27 12:05:10|113360.8|113310.8|113359.2|113309.2|113360.8|113310.8|113358.7|113308.7|15
1735301120000|2024-12-27 12:05:20|113359.1|113309.1|113347.8|113297.8|113359.7|113309.7|113345.5|113295.5|32
1735301130000|2024-12-27 12:05:30|113347.7|113297.7|113364.8|113314.8|113367.4|113317.4|113347.7|113297.7|17
1735301140000|2024-12-27 12:05:40|113364.3|113314.3|113364|113314|113364.3|113314.3|113363.9|113313.9|5
1735301150000|2024-12-27 12:05:50|113364.5|113314.5|113365.6|113315.6|113367.8|113317.8|113355.5|113305.5|19
1735301160000|2024-12-27 12:06:00|113365.5|113315.5|113369.5|113319.5|113371.5|113321.5|113365.5|113315.5|7
1735301170000|2024-12-27 12:06:10|113369.2|113319.2|113358.7|113333.7|113369.2|113335.1|113356.5|113318.1|8
1735301180000|2024-12-27 12:06:20|113358.8|113333.8|113360.8|113335.8|113360.8|113335.8|113350.8|113325.8|9
1735301190000|2024-12-27 12:06:30|113360.9|113335.9|113354.3|113329.3|113360.9|113335.9|113354.3|113329.3|8
1735301200000|2024-12-27 12:06:40|113351|113326|113357.7|113332.7|113357.7|113332.7|113351|113326|12
1735301210000|2024-12-27 12:06:50|113358|113333|113357.2|113332.2|113359.1|113334.1|113357.2|113332.2|6
1735301220000|2024-12-27 12:07:00|113357.3|113332.3|113341.4|113316.4|113358.1|113332.3|113341.4|113305.6|16
1735301230000|2024-12-27 12:07:10|113343|113318|113341.5|113316.5|113346|113321|113338.6|113313.6|17
1735301240000|2024-12-27 12:07:20|113339.7|113314.7|113340.5|113290.5|113342.3|113317.3|113332.3|113290.5|16
1735301250000|2024-12-27 12:07:30|113341.4|113291.4|113338.5|113288.5|113341.4|113291.4|113338.4|113288.4|9
1735301260000|2024-12-27 12:07:40|113339.1|113289.1|113341.6|113291.6|113343.3|113293.3|113339.1|113289.1|10
1735301270000|2024-12-27 12:07:50|113341.9|113291.9|113342.2|113292.2|113342.2|113292.2|113341.2|113291.2|5
1735301280000|2024-12-27 12:08:00|113332.3|113307.3|113331.7|113306.7|113333.9|113308.9|113331.1|113306.1|9
1735301290000|2024-12-27 12:08:10|113331.8|113306.8|113331.5|113306.5|113331.8|113306.8|113331.5|113306.5|4
1735301300000|2024-12-27 12:08:20|113330.6|113305.6|113340.6|113290.6|113340.7|113305.6|113330.6|113289|17
1735301310000|2024-12-27 12:08:30|113339.3|113289.3|113336.1|113286.1|113339.3|113289.3|113333.2|113283.2|16
1735301320000|2024-12-27 12:08:40|113337.2|113287.2|113340.4|113290.4|113343.7|113304.7|113325.2|113287.2|21
1735301330000|2024-12-27 12:08:50|113340.9|113290.9|113336.9|113286.9|113340.9|113290.9|113336.3|113286.3|15
1735301340000|2024-12-27 12:09:00|113335|113285|113341|113291|113341|113291|113330|113280|23
1735301350000|2024-12-27 12:09:10|113341.1|113291.1|113336.8|113286.8|113345.7|113295.7|113331.3|113281.3|29
1735301360000|2024-12-27 12:09:20|113335.7|113285.7|113335.9|113285.9|113337.7|113287.7|113332.4|113282.4|14
1735301370000|2024-12-27 12:09:30|113336.2|113286.2|113336.4|113286.4|113336.4|113286.4|113335|113285|5
1735301380000|2024-12-27 12:09:40|113335.1|113285.1|113337.2|113287.2|113337.2|113287.2|113334.9|113284.9|12
1735301390000|2024-12-27 12:09:50|113336.6|113286.6|113340|113290|113342.5|113292.5|113335.7|113285.7|16
1735301400000|2024-12-27 12:10:00|113339.9|113289.9|113335.9|113285.9|113342.6|113292.6|113335.9|113285.9|11
1735301410000|2024-12-27 12:10:10|113337.6|113287.6|113341.6|113291.6|113345.7|113295.7|113337.6|113287.6|26
1735301420000|2024-12-27 12:10:20|113341.4|113291.4|113340.8|113290.8|113341.4|113291.4|113339.5|113289.5|11
1735301430000|2024-12-27 12:10:30|113340.7|113290.7|113340.5|113290.5|113340.7|113290.7|113340.3|113290.3|8
1735301440000|2024-12-27 12:10:40|113338.1|113288.1|113338|113288|113338.8|113288.8|113335.9|113285.9|18
1735301450000|2024-12-27 12:10:50|113338.5|113288.5|113338.5|113288.5|113339.9|113289.9|113338.5|113288.5|4
1735301470000|2024-12-27 12:11:10|113338.6|113288.6|113339.5|113289.5|113339.5|113289.5|113338.5|113288.5|3
1735301480000|2024-12-27 12:11:20|113339.6|113289.6|113339.9|113289.9|113342|113292|113338.9|113288.9|9
1735301490000|2024-12-27 12:11:30|113340|113290|113340|113290|113340.1|113290.1|113340|113290|3
1735301500000|2024-12-27 12:11:40|113340.9|113290.9|113342.2|113292.2|113343.5|113293.5|113340.9|113290.9|5
1735301510000|2024-12-27 12:11:50|113342.1|113292.1|113343.3|113293.3|113344.5|113294.5|113341.2|113291.2|13
1735301520000|2024-12-27 12:12:00|113343.8|113293.8|113343|113293|113344.4|113294.4|113341.1|113291.1|10
1735301530000|2024-12-27 12:12:10|113343.1|113293.1|113369.3|113319.3|113372|113322|113342.7|113292.7|17
1735301540000|2024-12-27 12:12:20|113369.9|113319.9|113376.5|113326.5|113378.1|113328.1|113369|113319|19
1735301550000|2024-12-27 12:12:30|113376.9|113326.9|113382.9|113332.9|113384.7|113334.7|113375.7|113325.7|22
1735301560000|2024-12-27 12:12:40|113384.7|113334.7|113402.2|113352.2|113405.2|113355.2|113384.7|113334.7|18
1735301570000|2024-12-27 12:12:50|113402.7|113352.7|113410.1|113360.1|113410.1|113360.1|113402.7|113352.7|21
1735301580000|2024-12-27 12:13:00|113410.2|113360.2|113409.8|113359.8|113412.2|113362.2|113409.1|113359.1|17
1735301590000|2024-12-27 12:13:10|113406.1|113356.1|113411.3|113361.3|113412|113362|113406.1|113356.1|13
1735301600000|2024-12-27 12:13:20|113410.1|113360.1|113406.7|113356.7|113412.2|113362.2|113403.8|113353.8|20
1735301610000|2024-12-27 12:13:30|113406.2|113356.2|113407.5|113357.5|113408|113358|113404.1|113354.1|10
1735301620000|2024-12-27 12:13:40|113407.9|113357.9|113405.2|113355.2|113408.1|113358.1|113405.2|113355.2|6
1735301630000|2024-12-27 12:13:50|113404|113354|113405.7|113355.7|113406.7|113356.7|113403.1|113353.1|16
1735301640000|2024-12-27 12:14:00|113404.3|113354.3|113402.3|113352.3|113408.2|113358.2|113402.3|113352.3|19
1735301650000|2024-12-27 12:14:10|113401.2|113351.2|113400.7|113350.7|113401.8|113351.8|113393.9|113343.9|13
1735301660000|2024-12-27 12:14:20|113402.1|113352.1|113402.8|113352.8|113403.8|113353.8|113402.1|113352.1|4
1735301670000|2024-12-27 12:14:30|113403|113353|113405.1|113355.1|113407.5|113357.5|113400.4|113350.4|17
1735301680000|2024-12-27 12:14:40|113405.7|113355.7|113405.2|113355.2|113405.7|113355.7|113403.6|113353.6|11
1735301690000|2024-12-27 12:14:50|113403.9|113353.9|113405.1|113355.1|113409.4|113359.4|113403.9|113353.9|36
1735301700000|2024-12-27 12:15:00|113404.4|113354.4|113402.6|113352.6|113406.8|113356.8|113402.5|113352.5|17
1735301710000|2024-12-27 12:15:10|113403.7|113353.7|113409.3|113359.3|113409.3|113359.3|113403.7|113353.7|17
1735301720000|2024-12-27 12:15:20|113410.7|113360.7|113409|113359|113410.7|113360.7|113407.6|113357.6|16
1735301730000|2024-12-27 12:15:30|113408.2|113358.2|113409.3|113359.3|113411.8|113361.8|113408.2|113358.2|18
1735301740000|2024-12-27 12:15:40|113408|113358|113410.6|113360.6|113410.6|113360.6|113406.6|113356.6|13
1735301750000|2024-12-27 12:15:50|113412.7|113362.7|113409.5|113359.5|113412.7|113362.7|113408.6|113358.6|10
1735301760000|2024-12-27 12:16:00|113409.6|113359.6|113412.6|113362.6|113414|113364|113406.2|113356.2|18
1735301770000|2024-12-27 12:16:10|113412.9|113362.9|113417.8|113367.8|113417.8|113367.8|113411.1|113361.1|20
1735301780000|2024-12-27 12:16:20|113416.7|113366.7|113407.9|113357.9|113416.7|113366.7|113407.5|113357.5|26
1735301790000|2024-12-27 12:16:30|113409.3|113359.3|113409|113359|113409.3|113359.3|113407.7|113357.7|7
1735301800000|2024-12-27 12:16:40|113409.1|113359.1|113399.6|113349.6|113409.2|113359.2|113399.5|113349.5|8
1735301810000|2024-12-27 12:16:50|113397.7|113347.7|113394.7|113344.7|113397.7|113347.7|113392.2|113342.2|10
1735301820000|2024-12-27 12:17:00|113393.7|113343.7|113389.8|113339.8|113393.7|113343.7|113386.8|113336.8|9
1735301830000|2024-12-27 12:17:10|113389.3|113339.3|113398.1|113348.1|113400.3|113350.3|113388.6|113338.6|18
1735301840000|2024-12-27 12:17:20|113398.7|113348.7|113397.9|113347.9|113398.7|113348.7|113397.9|113347.9|4
1735301850000|2024-12-27 12:17:30|113398.2|113348.2|113396|113346|113398.2|113348.2|113390.8|113340.8|22
1735301860000|2024-12-27 12:17:40|113396.4|113346.4|113401.8|113351.8|113409|113359|113385.4|113335.4|26
1735301870000|2024-12-27 12:17:50|113400.4|113350.4|113398.8|113348.8|113403.2|113353.2|113395.9|113345.9|23
1735301880000|2024-12-27 12:18:00|113399|113349|113394.3|113344.3|113399.1|113349.1|113394.3|113344.3|11
1735301890000|2024-12-27 12:18:10|113395.6|113345.6|113397.6|113347.6|113398.6|113348.6|113395.6|113345.6|12
1735301900000|2024-12-27 12:18:20|113397.4|113347.4|113392.3|113342.3|113397.4|113347.4|113388.2|113338.2|9
1735301910000|2024-12-27 12:18:30|113392.1|113342.1|113391.5|113341.5|113393.1|113343.1|113391.3|113341.3|13
1735301920000|2024-12-27 12:18:40|113392.5|113342.5|113388.4|113338.4|113397.5|113347.5|113388.1|113338.1|19
1735301930000|2024-12-27 12:18:50|113388.1|113338.1|113385.3|113335.3|113388.1|113338.1|113384.9|113334.9|14
1735301940000|2024-12-27 12:19:00|113385.6|113335.6|113385.6|113335.6|113385.6|113335.6|113385.4|113335.4|4
1735301950000|2024-12-27 12:19:10|113384.2|113334.2|113382|113332|113389.1|113339.1|113379.4|113329.4|28
1735301960000|2024-12-27 12:19:20|113381|113331|113379.9|113329.9|113382.5|113332.5|113379.9|113329.9|8
1735301970000|2024-12-27 12:19:30|113379.3|113329.3|113367.6|113317.6|113379.9|113329.9|113365.1|113315.1|13
1735301980000|2024-12-27 12:19:40|113368.9|113318.9|113372.1|113322.1|113379.2|113329.2|113368.9|113318.9|25
1735301990000|2024-12-27 12:19:50|113372|113322|113371.6|113321.6|113373|113323|113369.7|113319.7|11
1735302000000|2024-12-27 12:20:00|113372.3|113322.3|113369.8|113319.8|113372.9|113322.9|113365.6|113315.6|16
1735302010000|2024-12-27 12:20:10|113370.4|113320.4|113371.4|113321.4|113372|113322|113368.3|113318.3|9
1735302020000|2024-12-27 12:20:20|113372.7|113322.7|113364.9|113314.9|113373|113323|113359.5|113309.5|30
1735302030000|2024-12-27 12:20:30|113363.6|113313.6|113368.1|113318.1|113368.5|113318.5|113362.6|113312.6|10
1735302040000|2024-12-27 12:20:40|113368.3|113318.3|113366.4|113316.4|113370.2|113320.2|113364.4|113314.4|16
1735302050000|2024-12-27 12:20:50|113365.1|113315.1|113362|113312|113365.6|113315.6|113361.3|113311.3|17
1735302060000|2024-12-27 12:21:00|113361.1|113311.1|113351.9|113301.9|113362.3|113312.3|113350.7|113300.7|33
1735302070000|2024-12-27 12:21:10|113352.7|113302.7|113348|113298|113352.8|113302.8|113334.7|113284.7|37
1735302080000|2024-12-27 12:21:20|113351.1|113301.1|113357.8|113307.8|113358.6|113308.6|113348.9|113298.9|25
1735302090000|2024-12-27 12:21:30|113358.1|113308.1|113350.5|113300.5|113358.4|113308.4|113347.1|113297.1|17
1735302100000|2024-12-27 12:21:40|113350.2|113300.2|113352.1|113302.1|113355.6|113305.6|113350.2|113300.2|10
1735302110000|2024-12-27 12:21:50|113353.7|113303.7|113361.3|113311.3|113362.5|113312.5|113351.8|113301.8|17
1735302120000|2024-12-27 12:22:00|113360.2|113310.2|113363.3|113313.3|113364.4|113314.4|113358.8|113308.8|12
1735302130000|2024-12-27 12:22:10|113363.1|113313.1|113367.9|113317.9|113369.2|113319.2|113362.3|113312.3|18
1735302140000|2024-12-27 12:22:20|113369.4|113319.4|113367.3|113317.3|113369.4|113319.4|113366.3|113316.3|5
1735302150000|2024-12-27 12:22:30|113367.2|113317.2|113364.6|113314.6|113367.2|113317.2|113355.3|113305.3|18
1735302160000|2024-12-27 12:22:40|113363.3|113313.3|113362.4|113312.4|113365.2|113315.2|113360.6|113310.6|10
1735302170000|2024-12-27 12:22:50|113362.3|113312.3|113362.5|113312.5|113362.5|113312.5|113362|113312|7
1735302180000|2024-12-27 12:23:00|113362|113312|113356.7|113306.7|113362|113312|113355.6|113305.6|21
1735302190000|2024-12-27 12:23:10|113356.9|113306.9|113353.8|113303.8|113357.2|113307.2|113352.6|113302.6|11
1735302200000|2024-12-27 12:23:20|113354.6|113304.6|113358|113308|113362.4|113312.4|113346.9|113296.9|27
1735302210000|2024-12-27 12:23:30|113356.5|113306.5|113349.8|113299.8|113356.9|113306.9|113349.1|113299.1|15
1735302220000|2024-12-27 12:23:40|113347.3|113297.3|113342.3|113292.3|113347.5|113297.5|113339.6|113289.6|24
1735302230000|2024-12-27 12:23:50|113344|113294|113337.5|113287.5|113344|113294|113334|113284|20
1735302240000|2024-12-27 12:24:00|113331.9|113281.9|113331.6|113281.6|113334|113284|113323.3|113273.3|27
1735302250000|2024-12-27 12:24:10|113331.5|113281.5|113332.8|113282.8|113334.7|113284.7|113328.4|113278.4|24
1735302260000|2024-12-27 12:24:20|113332.5|113282.5|113327.1|113277.1|113332.7|113282.7|113325|113275|27
1735302270000|2024-12-27 12:24:30|113325.1|113275.1|113326.9|113276.9|113327.8|113277.8|113323.5|113273.5|14
1735302280000|2024-12-27 12:24:40|113326.7|113276.7|113325.8|113275.8|113327.5|113277.5|113320.1|113270.1|12
1735302290000|2024-12-27 12:24:50|113324.5|113274.5|113315.3|113265.3|113325.9|113275.9|113315.3|113265.3|12
1735302300000|2024-12-27 12:25:00|113317.3|113267.3|113320|113270|113322.4|113272.4|113317.3|113267.3|16
1735302310000|2024-12-27 12:25:10|113319.8|113269.8|113320.3|113270.3|113320.3|113270.3|113319.1|113269.1|8
1735302320000|2024-12-27 12:25:20|113321|113271|113325.6|113275.6|113327.8|113277.8|113320.1|113270.1|17
1735302330000|2024-12-27 12:25:30|113326.1|113276.1|113326.4|113276.4|113328.3|113278.3|113326.1|113276.1|7
1735302340000|2024-12-27 12:25:40|113325.7|113275.7|113327.4|113277.4|113329.9|113279.9|113324|113274|16
1735302350000|2024-12-27 12:25:50|113329.1|113279.1|113326.1|113276.1|113331.5|113281.5|113325.1|113275.1|26
1735302360000|2024-12-27 12:26:00|113325.9|113275.9|113326.1|113276.1|113326.9|113276.9|113325.3|113275.3|8
1735302370000|2024-12-27 12:26:10|113326.6|113276.6|113317.5|113292.5|113330.1|113295.1|113317.1|113276.3|16
1735302380000|2024-12-27 12:26:20|113317.1|113292.1|113317.1|113292.1|113317.4|113292.4|113317|113292|8
1735302390000|2024-12-27 12:26:30|113317|113292|113315.7|113290.7|113317.3|113292.3|113315.7|113290.7|3
1735302400000|2024-12-27 12:26:40|113315.2|113290.2|113317.3|113292.3|113317.3|113292.3|113315.1|113290.1|7
1735302410000|2024-12-27 12:26:50|113315.7|113290.7|113350.3|113300.3|113352.6|113314.6|113314.4|113289.4|26
1735302420000|2024-12-27 12:27:00|113353.3|113303.3|113357.2|113307.2|113357.2|113307.2|113352.5|113302.5|20
1735302430000|2024-12-27 12:27:10|113357.4|113307.4|113357|113307|113359.9|113309.9|113352.8|113302.8|19
1735302440000|2024-12-27 12:27:20|113358|113308|113357.2|113307.2|113360.3|113310.3|113351|113301|18
1735302450000|2024-12-27 12:27:30|113356.4|113306.4|113355.8|113305.8|113360.6|113310.6|113353.8|113303.8|14
1735302460000|2024-12-27 12:27:40|113357.6|113307.6|113379.9|113329.9|113386.5|113336.5|113357.5|113307.5|32
1735302470000|2024-12-27 12:27:50|113379.8|113329.8|113381|113331|113383.8|113333.8|113378.9|113328.9|16
1735302480000|2024-12-27 12:28:00|113382|113332|113379.5|113329.5|113387.1|113337.1|113379.5|113329.5|20
1735302490000|2024-12-27 12:28:10|113379.2|113329.2|113375.7|113325.7|113380.7|113330.7|113373.7|113323.7|10
1735302500000|2024-12-27 12:28:20|113376.5|113326.5|113380.1|113330.1|113380.1|113330.1|113375.3|113325.3|15
1735302510000|2024-12-27 12:28:30|113380|113330|113380.2|113330.2|113380.3|113330.3|113380|113330|4
1735302520000|2024-12-27 12:28:40|113379.8|113329.8|113384.6|113334.6|113387.9|113337.9|113375.6|113325.6|23
1735302530000|2024-12-27 12:28:50|113384.5|113334.5|113384|113334|113384.5|113334.5|113383.9|113333.9|4
1735302540000|2024-12-27 12:29:00|113382.9|113332.9|113379.4|113329.4|113384.5|113334.5|113378.4|113328.4|16
1735302550000|2024-12-27 12:29:10|113379.5|113329.5|113382|113332|113382|113332|113379.2|113329.2|12
1735302560000|2024-12-27 12:29:20|113381.3|113331.3|113382.2|113332.2|113383.5|113333.5|113380.3|113330.3|13
1735302570000|2024-12-27 12:29:30|113382.6|113332.6|113380|113330|113382.6|113332.6|113380|113330|6
1735302580000|2024-12-27 12:29:40|113379.4|113329.4|113380.3|113330.3|113382.2|113332.2|113376.2|113326.2|11
1735302590000|2024-12-27 12:29:50|113379.5|113329.5|113380.7|113330.7|113380.7|113330.7|113378.3|113328.3|14
1735302600000|2024-12-27 12:30:00|113381.5|113331.5|113387.8|113337.8|113389.9|113339.9|113381.5|113331.5|17
1735302610000|2024-12-27 12:30:10|113387.9|113337.9|113390.2|113340.2|113390.4|113340.4|113387.9|113337.9|14
1735302620000|2024-12-27 12:30:20|113390.1|113340.1|113381.8|113331.8|113390.1|113340.1|113381.8|113331.8|8
1735302630000|2024-12-27 12:30:30|113382.4|113332.4|113386.5|113336.5|113390.3|113340.3|113382|113332|7
1735302640000|2024-12-27 12:30:40|113385.9|113335.9|113386.7|113336.7|113389|113339|113385.7|113335.7|11
1735302650000|2024-12-27 12:30:50|113387.3|113337.3|113387.2|113337.2|113387.5|113337.5|113385.7|113335.7|9
1735302660000|2024-12-27 12:31:00|113387.5|113337.5|113385.5|113335.5|113387.5|113337.5|113385.5|113335.5|9
1735302670000|2024-12-27 12:31:10|113385.2|113335.2|113383.9|113333.9|113390.8|113340.8|113382.5|113332.5|11
1735302680000|2024-12-27 12:31:20|113383.6|113333.6|113383.2|113333.2|113383.6|113333.6|113383.2|113333.2|2
1735302690000|2024-12-27 12:31:30|113383.3|113333.3|113382|113332|113386.1|113336.1|113380.4|113330.4|14
1735302700000|2024-12-27 12:31:40|113380.9|113330.9|113409.6|113359.6|113409.6|113376.1|113379|113329|24
1735302710000|2024-12-27 12:31:50|113413.2|113363.2|113417.8|113367.8|113420.2|113370.2|113413.2|113363.2|12
1735302720000|2024-12-27 12:32:00|113417.4|113367.4|113417.1|113367.1|113417.4|113367.4|113415.9|113365.9|7
1735302730000|2024-12-27 12:32:10|113417.8|113367.8|113406.2|113356.2|113421.4|113371.4|113404.5|113354.5|29
1735302740000|2024-12-27 12:32:20|113407.2|113357.2|113440.7|113390.7|113440.7|113390.7|113401.8|113351.8|18
1735302750000|2024-12-27 12:32:30|113439.5|113389.5|113441.9|113391.9|113442.5|113392.5|113436.7|113386.7|7
1735302760000|2024-12-27 12:32:40|113442.9|113392.9|113452.2|113402.2|113452.5|113402.5|113442.9|113392.9|13
1735302770000|2024-12-27 12:32:50|113451.1|113401.1|113445.3|113395.3|113451.1|113401.1|113445.2|113395.2|11
1735302780000|2024-12-27 12:33:00|113446.1|113396.1|113445.5|113395.5|113450.1|113400.1|113445|113395|13
1735302790000|2024-12-27 12:33:10|113447.2|113397.2|113447.7|113397.7|113447.8|113397.8|113446.6|113396.6|6
1735302800000|2024-12-27 12:33:20|113447.4|113397.4|113447.4|113397.4|113449.1|113399.1|113447.2|113397.2|8
1735302810000|2024-12-27 12:33:30|113448.2|113398.2|113447.3|113397.3|113448.2|113398.2|113445.5|113395.5|5
1735302820000|2024-12-27 12:33:40|113447.4|113397.4|113446.3|113396.3|113447.4|113397.4|113442.4|113392.4|16
1735302830000|2024-12-27 12:33:50|113447.3|113397.3|113453.4|113403.4|113454.9|113404.9|113447.3|113397.3|26
1735302840000|2024-12-27 12:34:00|113452.5|113402.5|113450.5|113400.5|113452.5|113402.5|113444.8|113394.8|19
1735302850000|2024-12-27 12:34:10|113453.4|113403.4|113455.3|113405.3|113456.4|113406.4|113451|113401|17
1735302860000|2024-12-27 12:34:20|113453.2|113403.2|113455.2|113405.2|113458.3|113408.3|113453.2|113403.2|9
1735302870000|2024-12-27 12:34:30|113455.1|113405.1|113456.2|113406.2|113456.2|113406.2|113455.1|113405.1|4
1735302880000|2024-12-27 12:34:40|113455.4|113405.4|113454.8|113404.8|113455.4|113405.4|113452.6|113402.6|13
1735302890000|2024-12-27 12:34:50|113455.7|113405.7|113456.5|113406.5|113456.5|113406.5|113454.8|113404.8|4
1735302900000|2024-12-27 12:35:00|113457.4|113407.4|113453.8|113403.8|113457.4|113407.4|113453.8|113403.8|6
1735302910000|2024-12-27 12:35:10|113454.8|113404.8|113456.5|113406.5|113456.8|113406.8|113453.1|113403.1|22
1735302920000|2024-12-27 12:35:20|113455.7|113405.7|113452.4|113402.4|113457.8|113407.8|113445.3|113395.3|21
1735302930000|2024-12-27 12:35:30|113452.2|113402.2|113450.1|113400.1|113453.8|113403.8|113450.1|113400.1|9
1735302940000|2024-12-27 12:35:40|113449.7|113399.7|113453.5|113403.5|113453.5|113403.5|113448.4|113398.4|14
1735302950000|2024-12-27 12:35:50|113454.3|113404.3|113455.7|113405.7|113458|113408|113452.5|113402.5|17
1735302960000|2024-12-27 12:36:00|113456.2|113406.2|113456.6|113406.6|113457.4|113407.4|113455.2|113405.2|10
1735302970000|2024-12-27 12:36:10|113456.5|113406.5|113457.8|113407.8|113458.7|113408.7|113456.5|113406.5|10
1735302980000|2024-12-27 12:36:20|113458.1|113408.1|113456.1|113406.1|113458.1|113408.1|113456.1|113406.1|6
1735302990000|2024-12-27 12:36:30|113456.3|113406.3|113457.6|113407.6|113458.5|113408.5|113454.8|113404.8|7
1735303000000|2024-12-27 12:36:40|113458.5|113408.5|113458.4|113408.4|113460.5|113410.5|113458.1|113408.1|11
1735303010000|2024-12-27 12:36:50|113458.6|113408.6|113447.7|113422.7|113460.9|113423.9|113444.2|113408.6|20
1735303020000|2024-12-27 12:37:00|113458.3|113408.3|113453.7|113403.7|113458.3|113419.3|113442.8|113399.2|17
1735303030000|2024-12-27 12:37:10|113453|113403|113430.6|113405.6|113453|113410.1|113430.6|113396|15
1735303040000|2024-12-27 12:37:20|113431|113406|113428.3|113403.3|113431|113406|113428.2|113403.2|9
1735303050000|2024-12-27 12:37:30|113428.1|113403.1|113432.8|113407.8|113432.8|113407.8|113428.1|113403.1|10
1735303060000|2024-12-27 12:37:40|113431.9|113406.9|113438.3|113388.3|113438.9|113407.9|113427.5|113385.8|15
1735303070000|2024-12-27 12:37:50|113438.5|113388.5|113434|113384|113438.5|113388.5|113434|113384|6
1735303080000|2024-12-27 12:38:00|113432.5|113382.5|113429.6|113379.6|113432.5|113382.5|113428.8|113378.8|10
1735303090000|2024-12-27 12:38:10|113429.2|113379.2|113440.6|113390.6|113444.3|113394.3|113427.3|113377.3|15
1735303100000|2024-12-27 12:38:20|113441.3|113391.3|113441.2|113391.2|113441.5|113391.5|113440.4|113390.4|5
1735303110000|2024-12-27 12:38:30|113441.3|113391.3|113442.9|113392.9|113443|113393|113441.3|113391.3|6
1735303120000|2024-12-27 12:38:40|113442.8|113392.8|113443.2|113393.2|113443.2|113393.2|113442.4|113392.4|5
1735303130000|2024-12-27 12:38:50|113443.1|113393.1|113442.8|113392.8|113443.3|113393.3|113441.9|113391.9|7
1735303140000|2024-12-27 12:39:00|113441.9|113391.9|113436.9|113386.9|113441.9|113391.9|113436.2|113386.2|11
1735303150000|2024-12-27 12:39:10|113437|113387|113437.1|113387.1|113437.1|113387.1|113437|113387|2
1735303160000|2024-12-27 12:39:20|113436.3|113386.3|113446.9|113396.9|113447.6|113397.6|113436.3|113386.3|18
1735303170000|2024-12-27 12:39:30|113446.8|113396.8|113448.2|113398.2|113448.2|113398.2|113443.9|113393.9|15
1735303180000|2024-12-27 12:39:40|113447|113397|113442.9|113392.9|113447|113397|113442.6|113392.6|14
1735303190000|2024-12-27 12:39:50|113442.8|113392.8|113443.1|113393.1|113447.3|113397.3|113442.8|113392.8|18
1735303200000|2024-12-27 12:40:00|113442.3|113392.3|113427.8|113402.8|113443|113402.9|113420.6|113391.5|19
1735303210000|2024-12-27 12:40:10|113427.9|113402.9|113425.7|113400.7|113428|113403|113424.5|113399.5|13
1735303220000|2024-12-27 12:40:20|113437.4|113387.4|113435.4|113385.4|113437.4|113387.4|113435.4|113385.4|6
1735303230000|2024-12-27 12:40:30|113435.7|113385.7|113434.8|113384.8|113436.7|113386.7|113434.8|113384.8|8
1735303240000|2024-12-27 12:40:40|113435.7|113385.7|113436.1|113386.1|113436.1|113386.1|113434.1|113384.1|9
1735303250000|2024-12-27 12:40:50|113436.8|113386.8|113436.5|113386.5|113440.3|113390.3|113434.9|113384.9|17
1735303260000|2024-12-27 12:41:00|113436.8|113386.8|113437.6|113387.6|113437.6|113387.6|113436.8|113386.8|4
1735303270000|2024-12-27 12:41:10|113438.3|113388.3|113437.4|113387.4|113438.3|113388.3|113437.4|113387.4|5
1735303280000|2024-12-27 12:41:20|113436.2|113386.2|113436|113386|113437.1|113387.1|113435.3|113385.3|7
1735303290000|2024-12-27 12:41:30|113435.8|113385.8|113435.9|113385.9|113436.3|113386.3|113435.5|113385.5|6
1735303300000|2024-12-27 12:41:40|113436.8|113386.8|113433.5|113383.5|113438.9|113388.9|113433|113383|11
1735303310000|2024-12-27 12:41:50|113434.3|113384.3|113432.9|113382.9|113434.8|113384.8|113432.9|113382.9|4
1735303320000|2024-12-27 12:42:00|113432.8|113382.8|113439.9|113389.9|113440.2|113390.2|113432.5|113382.5|13
1735303330000|2024-12-27 12:42:10|113439.2|113389.2|113435.3|113385.3|113440.4|113390.4|113434|113384|15
1735303340000|2024-12-27 12:42:20|113438|113388|113439.5|113389.5|113439.5|113389.5|113438|113388|9
1735303350000|2024-12-27 12:42:30|113438.8|113388.8|113443.8|113393.8|113443.8|113393.8|113438.8|113388.8|5
1735303360000|2024-12-27 12:42:40|113445.3|113395.3|113442.4|113392.4|113445.3|113395.3|113442.4|113392.4|5
1735303370000|2024-12-27 12:42:50|113442.5|113392.5|113442.2|113392.2|113443.8|113393.8|113441.9|113391.9|9
1735303380000|2024-12-27 12:43:00|113440.5|113390.5|113444.9|113394.9|113444.9|113394.9|113434.6|113384.6|9
1735303390000|2024-12-27 12:43:10|113444.8|113394.8|113444.7|113394.7|113444.8|113394.8|113444.7|113394.7|2
1735303400000|2024-12-27 12:43:20|113444.6|113394.6|113447.5|113397.5|113449.8|113399.8|113443.6|113393.6|9
1735303410000|2024-12-27 12:43:30|113447.8|113397.8|113437.6|113387.6|113447.8|113397.8|113436.5|113386.5|13
1735303420000|2024-12-27 12:43:40|113436.6|113386.6|113436.4|113386.4|113436.6|113386.6|113436.2|113386.2|3
1735303430000|2024-12-27 12:43:50|113436.6|113386.6|113436.5|113386.5|113436.6|113386.6|113436.3|113386.3|5
1735303440000|2024-12-27 12:44:00|113436.4|113386.4|113437.4|113387.4|113438.6|113388.6|113436.4|113386.4|5
1735303450000|2024-12-27 12:44:10|113437.9|113387.9|113438.6|113388.6|113442.1|113392.1|113434.8|113384.8|18
1735303460000|2024-12-27 12:44:20|113438.7|113388.7|113436.7|113386.7|113438.7|113388.7|113436.7|113386.7|7
1735303470000|2024-12-27 12:44:30|113438.2|113388.2|113435.4|113385.4|113438.2|113388.2|113433.4|113383.4|13
1735303480000|2024-12-27 12:44:40|113434.9|113384.9|113433.4|113383.4|113435.4|113385.4|113433.4|113383.4|13
1735303490000|2024-12-27 12:44:50|113434.4|113384.4|113432.7|113382.7|113436.8|113386.8|113430.2|113380.2|17
1735303500000|2024-12-27 12:45:00|113433.9|113383.9|113413.6|113388.6|113433.9|113390.2|113413.6|113377.7|20
1735303510000|2024-12-27 12:45:10|113412.7|113387.7|113411.4|113386.4|113412.7|113387.7|113409.9|113384.9|9
1735303520000|2024-12-27 12:45:20|113413.9|113388.9|113412.6|113387.6|113413.9|113388.9|113412.6|113387.6|3
1735303530000|2024-12-27 12:45:30|113411.7|113386.7|113409.7|113384.7|113411.7|113386.7|113407.6|113382.6|6
1735303540000|2024-12-27 12:45:40|113409.5|113384.5|113409.6|113384.6|113409.6|113384.6|113409.4|113384.4|4
1735303550000|2024-12-27 12:45:50|113409.5|113384.5|113409|113384|113409.5|113384.5|113409|113384|3
1735303560000|2024-12-27 12:46:00|113421.5|113371.5|113422.4|113372.4|113422.4|113372.4|113421.5|113371.5|2
1735303570000|2024-12-27 12:46:10|113423.2|113373.2|113419.5|113394.5|113423.2|113394.5|113414.3|113373.2|7
1735303580000|2024-12-27 12:46:20|113420.2|113395.2|113418.8|113393.8|113420.2|113395.2|113418.6|113393.6|7
1735303590000|2024-12-27 12:46:30|113418|113393|113415.5|113390.5|113418|113393|113415.5|113390.5|4
1735303600000|2024-12-27 12:46:40|113413.5|113388.5|113411.3|113386.3|113413.5|113388.5|113411.3|113386.3|5
1735303610000|2024-12-27 12:46:50|113412.4|113387.4|113414.6|113389.6|113414.9|113389.9|113412.4|113387.4|5
1735303620000|2024-12-27 12:47:00|113413.8|113388.8|113413.8|113388.8|113414.7|113389.7|113413.8|113388.8|3
1735303630000|2024-12-27 12:47:10|113413.7|113388.7|113412.9|113387.9|113413.9|113388.9|113412.5|113387.5|7
1735303640000|2024-12-27 12:47:20|113411.3|113386.3|113412.4|113387.4|113412.4|113387.4|113411.3|113386.3|2
1735303650000|2024-12-27 12:47:30|113412.5|113387.5|113414.1|113389.1|113414.1|113389.1|113412.4|113387.4|4
1735303660000|2024-12-27 12:47:40|113410.1|113385.1|113431.6|113381.6|113433.8|113390.2|113410.1|113376.2|12
1735303670000|2024-12-27 12:47:50|113431.7|113381.7|113440|113390|113441|113391|113431.7|113381.7|16
1735303680000|2024-12-27 12:48:00|113439.9|113389.9|113439.9|113389.9|113439.9|113389.9|113438.7|113388.7|6
1735303690000|2024-12-27 12:48:10|113440.9|113390.9|113441|113391|113441|113391|113438|113388|11
1735303700000|2024-12-27 12:48:20|113441.2|113391.2|113437.5|113387.5|113441.7|113391.7|113434.9|113384.9|10
1735303710000|2024-12-27 12:48:30|113437.4|113387.4|113433.6|113383.6|113437.5|113387.5|113433.3|113383.3|16
1735303720000|2024-12-27 12:48:40|113435.1|113385.1|113438.2|113388.2|113438.2|113388.2|113435.1|113385.1|9
1735303730000|2024-12-27 12:48:50|113443.1|113393.1|113434.7|113384.7|113443.1|113393.1|113434.7|113384.7|32
1735303740000|2024-12-27 12:49:00|113435.5|113385.5|113439.7|113389.7|113442.4|113392.4|113435.4|113385.4|20
1735303750000|2024-12-27 12:49:10|113442.3|113392.3|113436.6|113386.6|113442.4|113392.4|113434.9|113384.9|14
1735303760000|2024-12-27 12:49:20|113437.6|113387.6|113433.1|113383.1|113437.6|113387.6|113426.8|113376.8|18
1735303770000|2024-12-27 12:49:30|113432.2|113382.2|113433.3|113383.3|113433.5|113383.5|113427.5|113377.5|16
1735303780000|2024-12-27 12:49:40|113433.5|113383.5|113433.6|113383.6|113435.9|113385.9|113433.5|113383.5|14
1735303790000|2024-12-27 12:49:50|113433.5|113383.5|113433.6|113383.6|113435.6|113385.6|113433.5|113383.5|11
1735303800000|2024-12-27 12:50:00|113433.9|113383.9|113431.3|113381.3|113434.3|113384.3|113429.1|113379.1|13
1735303810000|2024-12-27 12:50:10|113432.5|113382.5|113433.4|113383.4|113434.4|113384.4|113432.5|113382.5|15
1735303820000|2024-12-27 12:50:20|113433.5|113383.5|113434.2|113384.2|113434.3|113384.3|113430.5|113380.5|12
1735303830000|2024-12-27 12:50:30|113433.6|113383.6|113435.4|113385.4|113436.6|113386.6|113432.2|113382.2|13
1735303840000|2024-12-27 12:50:40|113433.8|113383.8|113430.8|113380.8|113434.5|113384.5|113429|113379|15
1735303850000|2024-12-27 12:50:50|113431.2|113381.2|113430.3|113380.3|113432.9|113382.9|113428.4|113378.4|14
1735303860000|2024-12-27 12:51:00|113432.3|113382.3|113433|113383|113433|113383|113429.4|113379.4|22
1735303870000|2024-12-27 12:51:10|113431.1|113381.1|113435.2|113385.2|113435.6|113385.6|113431.1|113381.1|19
1735303880000|2024-12-27 12:51:20|113433.5|113383.5|113438.8|113388.8|113439.1|113389.1|113433.5|113383.5|17
1735303890000|2024-12-27 12:51:30|113439.8|113389.8|113440.6|113390.6|113444.6|113394.6|113438.5|113388.5|14
1735303900000|2024-12-27 12:51:40|113441.3|113391.3|113443.9|113393.9|113443.9|113393.9|113441.3|113391.3|16
1735303910000|2024-12-27 12:51:50|113444.7|113394.7|113451.1|113401.1|113452.9|113402.9|113443.9|113393.9|16
1735303920000|2024-12-27 12:52:00|113450|113400|113449.7|113399.7|113450.2|113400.2|113449.7|113399.7|5
1735303930000|2024-12-27 12:52:10|113449.6|113399.6|113448.7|113398.7|113449.6|113399.6|113448.6|113398.6|3
1735303940000|2024-12-27 12:52:20|113448.6|113398.6|113449.2|113399.2|113449.2|113399.2|113448.5|113398.5|5
1735303950000|2024-12-27 12:52:30|113450.4|113400.4|113450|113400|113450.4|113400.4|113449.9|113399.9|4
1735303960000|2024-12-27 12:52:40|113451.4|113401.4|113451.5|113401.5|113452.4|113402.4|113449.1|113399.1|12
1735303970000|2024-12-27 12:52:50|113450|113400|113452.3|113402.3|113452.8|113402.8|113449.8|113399.8|7
1735303980000|2024-12-27 12:53:00|113451.3|113401.3|113455.3|113405.3|113456.2|113406.2|113450.3|113400.3|15
1735303990000|2024-12-27 12:53:10|113455.5|113405.5|113454.4|113404.4|113457.4|113407.4|113454.4|113404.4|8
1735304000000|2024-12-27 12:53:20|113454.6|113404.6|113459|113409|113459|113409|113453.9|113403.9|14
1735304010000|2024-12-27 12:53:30|113458.7|113408.7|113455.2|113405.2|113458.7|113408.7|113455.2|113405.2|12
1735304020000|2024-12-27 12:53:40|113456|113406|113454.3|113404.3|113456|113406|113452.6|113402.6|10
1735304030000|2024-12-27 12:53:50|113453.6|113403.6|113454.6|113404.6|113455.9|113405.9|113448.3|113398.3|16
1735304040000|2024-12-27 12:54:00|113454.1|113404.1|113454.5|113404.5|113455.9|113405.9|113453.9|113403.9|9
1735304050000|2024-12-27 12:54:10|113454.4|113404.4|113454.3|113404.3|113455.9|113405.9|113454.1|113404.1|7
1735304060000|2024-12-27 12:54:20|113455.3|113405.3|113455.6|113405.6|113455.6|113405.6|113453.8|113403.8|7
1735304070000|2024-12-27 12:54:30|113455.3|113405.3|113456.9|113406.9|113456.9|113406.9|113455|113405|5
1735304080000|2024-12-27 12:54:40|113456.3|113406.3|113457.4|113407.4|113458.9|113408.9|113455.4|113405.4|6
1735304090000|2024-12-27 12:54:50|113457.9|113407.9|113457.1|113407.1|113458.3|113408.3|113457.1|113407.1|5
1735304100000|2024-12-27 12:55:00|113454.3|113404.3|113436.2|113411.2|113454.3|113420.6|113434.8|113401|20
1735304110000|2024-12-27 12:55:10|113436.9|113411.9|113449.1|113424.1|113449.6|113424.6|113436.9|113411.9|18
1735304120000|2024-12-27 12:55:20|113449.6|113424.6|113450.7|113425.7|113457.5|113432.5|113449.6|113424.6|16
1735304130000|2024-12-27 12:55:30|113449.7|113424.7|113450.3|113425.3|113451.2|113426.2|113448.4|113423.4|6
1735304140000|2024-12-27 12:55:40|113448.7|113423.7|113462.6|113437.6|113463.8|113438.8|113448.7|113423.7|21
1735304150000|2024-12-27 12:55:50|113462.9|113437.9|113468.5|113443.5|113471.9|113446.9|113462.9|113437.9|11
1735304160000|2024-12-27 12:56:00|113467.6|113442.6|113470.5|113445.5|113470.5|113445.5|113467.6|113442.6|8
1735304170000|2024-12-27 12:56:10|113470.2|113445.2|113484.1|113459.1|113509.8|113463.7|113465.5|113440.5|17
1735304180000|2024-12-27 12:56:20|113483.1|113458.1|113475.9|113450.9|113483.1|113458.1|113475|113450|11
1735304190000|2024-12-27 12:56:30|113476|113451|113482.6|113457.6|113484.9|113459.9|113476|113451|16
1735304200000|2024-12-27 12:56:40|113483.6|113458.6|113486.5|113461.5|113487.3|113462.3|113483.6|113458.6|8
1735304210000|2024-12-27 12:56:50|113486.4|113461.4|113486.1|113461.1|113487.3|113462.3|113486.1|113461.1|7
1735304220000|2024-12-27 12:57:00|113486|113461|113479.6|113454.6|113486.8|113461.8|113478.8|113453.8|12
1735304230000|2024-12-27 12:57:10|113479.7|113454.7|113473.7|113448.7|113479.8|113454.8|113473.7|113448.7|7
1735304240000|2024-12-27 12:57:20|113472.5|113447.5|113475|113450|113478|113453|113463.5|113438.5|14
1735304250000|2024-12-27 12:57:30|113473.7|113448.7|113448.4|113423.4|113473.7|113448.7|113448.2|113423.2|32
1735304260000|2024-12-27 12:57:40|113447.6|113422.6|113431|113406|113447.6|113422.6|113429.6|113404.6|36
1735304270000|2024-12-27 12:57:50|113432.2|113407.2|113460.8|113435.8|113461.5|113436.5|113432.2|113407.2|20
1735304280000|2024-12-27 12:58:00|113461.2|113436.2|113471.7|113446.7|113473.9|113448.9|113461|113436|11
1735304290000|2024-12-27 12:58:10|113465.5|113440.5|113473.8|113448.8|113473.8|113448.8|113465.5|113440.5|11
1735304300000|2024-12-27 12:58:20|113472.7|113447.7|113457.1|113432.1|113472.7|113447.7|113455.7|113430.7|19
1735304310000|2024-12-27 12:58:30|113456.1|113431.1|113445.8|113420.8|113456.1|113431.1|113434.3|113409.3|34
1735304320000|2024-12-27 12:58:40|113446.8|113421.8|113455.4|113430.4|113455.8|113430.8|113446.8|113421.8|16
1735304330000|2024-12-27 12:58:50|113455.2|113430.2|113454.7|113429.7|113455.2|113430.2|113451.1|113426.1|6
1735304340000|2024-12-27 12:59:00|113454.6|113429.6|113445.9|113420.9|113454.6|113429.6|113445.7|113420.7|38
1735304350000|2024-12-27 12:59:10|113447.5|113422.5|113446.5|113421.5|113448|113423|113442.8|113417.8|33
1735304360000|2024-12-27 12:59:20|113445.3|113420.3|113445.5|113420.5|113446.4|113421.4|113444.2|113419.2|17
1735304370000|2024-12-27 12:59:30|113445.4|113420.4|113447|113422|113448|113423|113445.4|113420.4|10
1735304380000|2024-12-27 12:59:40|113445.4|113420.4|113447|113422|113448.1|113423.1|113445.4|113420.4|20
1735304390000|2024-12-27 12:59:50|113446.8|113421.8|113452.4|113427.4|113452.4|113427.4|113437.8|113412.8|32
1735304400000|2024-12-27 13:00:00|113452.8|113427.8|113474.9|113449.9|113476.4|113451.4|113452.8|113427.8|36
1735304410000|2024-12-27 13:00:10|113472.3|113447.3|113471.3|113446.3|113478.4|113453.4|113460.7|113435.7|44
1735304420000|2024-12-27 13:00:20|113470.4|113445.4|113464.2|113439.2|113473|113448|113462.6|113437.6|24
1735304430000|2024-12-27 13:00:30|113464.3|113439.3|113465.7|113440.7|113469.4|113444.4|113461.9|113436.9|20
1735304440000|2024-12-27 13:00:40|113465.9|113440.9|113461.1|113436.1|113465.9|113440.9|113455.9|113430.9|26
1735304450000|2024-12-27 13:00:50|113462.5|113437.5|113458.5|113433.5|113464.5|113439.5|113454.6|113429.6|36
1735304460000|2024-12-27 13:01:00|113459.3|113434.3|113475|113425|113479.9|113434.3|113459.3|113422.7|34
1735304470000|2024-12-27 13:01:10|113473.9|113423.9|113479.3|113429.3|113480|113430|113473.1|113423.1|23
1735304480000|2024-12-27 13:01:20|113479|113429|113478.2|113428.2|113484.2|113434.2|113476.8|113426.8|17
1735304490000|2024-12-27 13:01:30|113479.8|113429.8|113443.5|113393.5|113481.1|113431.1|113429.7|113392.7|38
1735304500000|2024-12-27 13:01:40|113443.9|113393.9|113448.2|113398.2|113452.4|113414.9|113430.9|113387.8|33
1735304510000|2024-12-27 13:01:50|113449|113399|113445.2|113395.2|113453.6|113403.6|113440.2|113390.2|23
1735304520000|2024-12-27 13:02:00|113448.4|113398.4|113458.2|113408.2|113458.2|113408.2|113440.1|113390.1|30
1735304530000|2024-12-27 13:02:10|113455.1|113405.1|113458.1|113408.1|113458.1|113408.1|113445.5|113395.5|25
1735304540000|2024-12-27 13:02:20|113457.2|113407.2|113461.9|113411.9|113462.1|113412.1|113455.3|113405.3|16
1735304550000|2024-12-27 13:02:30|113462.8|113412.8|113475|113425|113476.5|113426.5|113458.8|113408.8|32
1735304560000|2024-12-27 13:02:40|113475.3|113425.3|113470.7|113420.7|113478.2|113428.2|113470.7|113420.7|12
1735304570000|2024-12-27 13:02:50|113469.2|113419.2|113470.8|113420.8|113475.3|113425.3|113468.3|113418.3|19
1735304580000|2024-12-27 13:03:00|113472.6|113422.6|113482.1|113432.1|113485.8|113435.8|113472|113422|23
1735304590000|2024-12-27 13:03:10|113479|113429|113483.2|113433.2|113486.9|113436.9|113478.4|113428.4|24
1735304600000|2024-12-27 13:03:20|113484.3|113434.3|113478.1|113428.1|113484.3|113434.3|113477.6|113427.6|32
1735304610000|2024-12-27 13:03:30|113477.3|113427.3|113478.7|113428.7|113480.6|113430.6|113475.1|113425.1|18
1735304620000|2024-12-27 13:03:40|113479.3|113429.3|113479.8|113429.8|113484.5|113434.5|113478.4|113428.4|12
1735304630000|2024-12-27 13:03:50|113478.8|113428.8|113474.3|113424.3|113478.8|113428.8|113473.2|113423.2|15
1735304640000|2024-12-27 13:04:00|113474.1|113424.1|113474.1|113424.1|113474.1|113424.1|113472.2|113422.2|12
1735304650000|2024-12-27 13:04:10|113473.7|113423.7|113473.1|113423.1|113479|113429|113472.9|113422.9|15
1735304660000|2024-12-27 13:04:20|113473|113423|113469|113419|113475.3|113425.3|113468|113418|18
1735304670000|2024-12-27 13:04:30|113467.6|113417.6|113473|113423|113474.2|113424.2|113467.2|113417.2|11
1735304680000|2024-12-27 13:04:40|113474.1|113424.1|113466.4|113416.4|113478.4|113428.4|113466.4|113416.4|22
1735304690000|2024-12-27 13:04:50|113469.2|113419.2|113479.1|113429.1|113479.4|113429.4|113469.2|113419.2|16
1735304700000|2024-12-27 13:05:00|113479.2|113429.2|113484.1|113434.1|113488.1|113438.1|113479.2|113429.2|32
1735304710000|2024-12-27 13:05:10|113484.5|113434.5|113483.3|113433.3|113492.2|113442.2|113483.3|113433.3|29
1735304720000|2024-12-27 13:05:20|113483|113433|113482.2|113432.2|113486.2|113436.2|113482.2|113432.2|17
1735304730000|2024-12-27 13:05:30|113482.6|113432.6|113483.9|113433.9|113486.4|113436.4|113482.6|113432.6|16
1735304740000|2024-12-27 13:05:40|113483|113433|113482.6|113432.6|113485.5|113435.5|113482.6|113432.6|8
1735304750000|2024-12-27 13:05:50|113483.1|113433.1|113483.4|113433.4|113483.5|113433.5|113482|113432|7
1735304760000|2024-12-27 13:06:00|113485.8|113435.8|113482.4|113432.4|113485.8|113435.8|113479.6|113429.6|22
1735304770000|2024-12-27 13:06:10|113483.5|113433.5|113490.3|113440.3|113490.3|113440.3|113483.5|113433.5|9
1735304780000|2024-12-27 13:06:20|113485.1|113435.1|113484.2|113434.2|113486.6|113436.6|113481.2|113431.2|15
1735304790000|2024-12-27 13:06:30|113484.3|113434.3|113482.2|113432.2|113484.3|113434.3|113479.7|113429.7|8
1735304800000|2024-12-27 13:06:40|113482.3|113432.3|113478.9|113428.9|113486.9|113436.9|113475.8|113425.8|27
1735304810000|2024-12-27 13:06:50|113480|113430|113486.7|113436.7|113490.4|113440.4|113479.7|113429.7|25
1735304820000|2024-12-27 13:07:00|113487|113437|113486.8|113436.8|113489|113439|113486.1|113436.1|13
1735304830000|2024-12-27 13:07:10|113488.4|113438.4|113491.4|113441.4|113492.9|113442.9|113487.1|113437.1|16
1735304840000|2024-12-27 13:07:20|113492.8|113442.8|113496.4|113446.4|113496.4|113446.4|113492.7|113442.7|17
1735304850000|2024-12-27 13:07:30|113496.2|113446.2|113496.5|113446.5|113496.9|113446.9|113496.2|113446.2|7
1735304860000|2024-12-27 13:07:40|113496.4|113446.4|113496.5|113446.5|113499.8|113449.8|113495.4|113445.4|9
1735304870000|2024-12-27 13:07:50|113510.1|113460.1|113508.5|113458.5|113516.8|113466.8|113507.3|113457.3|27
1735304880000|2024-12-27 13:08:00|113508.7|113458.7|113508.1|113458.1|113511.5|113461.5|113504.1|113454.1|26
1735304890000|2024-12-27 13:08:10|113505|113455|113507|113457|113509.5|113459.5|113505|113455|23
1735304900000|2024-12-27 13:08:20|113506.3|113456.3|113505.6|113455.6|113507|113457|113501.5|113451.5|18
1735304910000|2024-12-27 13:08:30|113505|113455|113503.7|113453.7|113506.7|113456.7|113503.7|113453.7|17
1735304920000|2024-12-27 13:08:40|113504.3|113454.3|113491.4|113441.4|113504.4|113454.4|113483.2|113433.2|28
1735304930000|2024-12-27 13:08:50|113490.1|113440.1|113495.9|113445.9|113499.1|113449.1|113489.5|113439.5|18
1735304940000|2024-12-27 13:09:00|113495|113445|113495.3|113445.3|113498|113448|113488.9|113438.9|29
1735304950000|2024-12-27 13:09:10|113495|113445|113497.8|113447.8|113502|113452|113494.6|113444.6|26
1735304960000|2024-12-27 13:09:20|113498.2|113448.2|113498.8|113448.8|113501.2|113451.2|113496|113446|11
1735304970000|2024-12-27 13:09:30|113498.3|113448.3|113518|113468|113519.3|113469.3|113498.3|113448.3|20
1735304980000|2024-12-27 13:09:40|113517.9|113467.9|113531.3|113481.3|113541.4|113491.4|113517.9|113467.9|36
1735304990000|2024-12-27 13:09:50|113534.8|113484.8|113533.8|113483.8|113534.8|113484.8|113527.9|113477.9|25
1735305000000|2024-12-27 13:10:00|113534.4|113484.4|113523.8|113473.8|113534.9|113484.9|113521.2|113471.2|22
1735305010000|2024-12-27 13:10:10|113524.2|113474.2|113528.5|113478.5|113531.7|113481.7|113523.8|113473.8|30
1735305020000|2024-12-27 13:10:20|113529|113479|113522.4|113472.4|113530.1|113480.1|113522.4|113472.4|26
1735305030000|2024-12-27 13:10:30|113523.6|113473.6|113537.7|113487.7|113537.9|113487.9|113523.6|113473.6|27
1735305040000|2024-12-27 13:10:40|113536.5|113486.5|113538.3|113488.3|113540|113490|113536.5|113486.5|14
1735305050000|2024-12-27 13:10:50|113539.1|113489.1|113540.7|113490.7|113541.8|113491.8|113537.4|113487.4|18
1735305060000|2024-12-27 13:11:00|113540.9|113490.9|113536.8|113486.8|113540.9|113490.9|113534.1|113484.1|16
1735305070000|2024-12-27 13:11:10|113535|113485|113529.8|113479.8|113539.6|113489.6|113524.3|113474.3|33
1735305080000|2024-12-27 13:11:20|113530.6|113480.6|113536.6|113486.6|113543.4|113493.4|113530.6|113480.6|23
1735305090000|2024-12-27 13:11:30|113535.9|113485.9|113533.9|113483.9|113538.4|113488.4|113533.9|113483.9|18
1735305100000|2024-12-27 13:11:40|113534.1|113484.1|113537|113487|113537|113487|113527.1|113477.1|24
1735305110000|2024-12-27 13:11:50|113536.9|113486.9|113532.5|113482.5|113537.2|113487.2|113532.5|113482.5|11
1735305120000|2024-12-27 13:12:00|113531.6|113481.6|113525.3|113475.3|113531.7|113481.7|113521.4|113471.4|27
1735305130000|2024-12-27 13:12:10|113525.5|113475.5|113507.2|113457.2|113531.2|113481.2|113500.9|113450.9|36
1735305140000|2024-12-27 13:12:20|113507.3|113457.3|113513.5|113463.5|113516.4|113466.4|113505.5|113455.5|38
1735305150000|2024-12-27 13:12:30|113511|113461|113507.9|113457.9|113516.2|113466.2|113506.9|113456.9|43
1735305160000|2024-12-27 13:12:40|113508.3|113458.3|113507.8|113457.8|113512.9|113462.9|113506.9|113456.9|33
1735305170000|2024-12-27 13:12:50|113508|113458|113511.3|113461.3|113512.5|113462.5|113506.2|113456.2|26
1735305180000|2024-12-27 13:13:00|113510.3|113460.3|113494.6|113444.6|113511.3|113461.3|113491.4|113441.4|45
1735305190000|2024-12-27 13:13:10|113495.2|113445.2|113511.9|113461.9|113515.5|113465.5|113494.3|113444.3|51
1735305200000|2024-12-27 13:13:20|113513|113463|113517.2|113467.2|113517.3|113467.3|113513|113463|26
1735305210000|2024-12-27 13:13:30|113513.9|113463.9|113510.1|113460.1|113514.8|113464.8|113503.7|113453.7|19
1735305220000|2024-12-27 13:13:40|113510.8|113460.8|113512.4|113462.4|113513.2|113463.2|113509.8|113459.8|20
1735305230000|2024-12-27 13:13:50|113512.2|113462.2|113511.8|113461.8|113512.2|113462.2|113510.6|113460.6|13
1735305240000|2024-12-27 13:14:00|113512|113462|113513.8|113463.8|113513.8|113463.8|113511|113461|15
1735305250000|2024-12-27 13:14:10|113513.6|113463.6|113514.3|113464.3|113515.2|113465.2|113512.2|113462.2|13
1735305260000|2024-12-27 13:14:20|113512.5|113462.5|113512|113462|113514.8|113464.8|113511.6|113461.6|18
1735305270000|2024-12-27 13:14:30|113510.8|113460.8|113521.3|113471.3|113524.6|113474.6|113510.8|113460.8|24
1735305280000|2024-12-27 13:14:40|113521.5|113471.5|113528.1|113478.1|113531.2|113481.2|113520.7|113470.7|23
1735305290000|2024-12-27 13:14:50|113527.8|113477.8|113527.8|113477.8|113529.4|113479.4|113525.2|113475.2|19
1735305300000|2024-12-27 13:15:00|113530.6|113480.6|113530.1|113480.1|113538.5|113488.5|113525.3|113475.3|25
1735305310000|2024-12-27 13:15:10|113529.2|113479.2|113528.1|113478.1|113531.7|113481.7|113522.1|113472.1|56
1735305320000|2024-12-27 13:15:20|113528.2|113478.2|113536.1|113486.1|113536.1|113486.1|113526.4|113476.4|43
1735305330000|2024-12-27 13:15:30|113537|113487|113549.1|113499.1|113552.1|113502.1|113537|113487|47
1735305340000|2024-12-27 13:15:40|113550.1|113500.1|113576.8|113526.8|113578.7|113528.7|113549.5|113499.5|32
1735305350000|2024-12-27 13:15:50|113577.5|113527.5|113564.6|113514.6|113577.5|113527.5|113564.6|113514.6|37
1735305360000|2024-12-27 13:16:00|113562.6|113512.6|113574.9|113524.9|113574.9|113524.9|113560.2|113510.2|20
1735305370000|2024-12-27 13:16:10|113575.2|113525.2|113579|113529|113579.6|113529.6|113570.8|113520.8|24
1735305380000|2024-12-27 13:16:20|113578.7|113528.7|113583.6|113533.6|113593.8|113543.8|113578.4|113528.4|25
1735305390000|2024-12-27 13:16:30|113582.8|113532.8|113582.2|113532.2|113587.6|113537.6|113580.8|113530.8|12
1735305400000|2024-12-27 13:16:40|113584.3|113534.3|113591.9|113541.9|113592.5|113542.5|113584.3|113534.3|13
1735305410000|2024-12-27 13:16:50|113591.3|113541.3|113593.7|113543.7|113594.4|113544.4|113591.3|113541.3|11
1735305420000|2024-12-27 13:17:00|113594.1|113544.1|113603.6|113553.6|113603.6|113553.6|113588.3|113538.3|14
1735305430000|2024-12-27 13:17:10|113600.8|113550.8|113599|113549|113602.7|113552.7|113598.2|113548.2|15
1735305440000|2024-12-27 13:17:20|113597.9|113547.9|113596.4|113546.4|113600.2|113550.2|113591.5|113541.5|30
1735305450000|2024-12-27 13:17:30|113596.1|113546.1|113592.5|113542.5|113598.7|113548.7|113592.5|113542.5|16
1735305460000|2024-12-27 13:17:40|113594.8|113544.8|113596.5|113546.5|113597.1|113547.1|113591.9|113541.9|25
1735305470000|2024-12-27 13:17:50|113597|113547|113602.4|113552.4|113606.1|113556.1|113596.9|113546.9|22
1735305480000|2024-12-27 13:18:00|113604.1|113554.1|113608.1|113558.1|113611.4|113561.4|113604.1|113554.1|20
1735305490000|2024-12-27 13:18:10|113607.4|113557.4|113606.7|113556.7|113607.4|113557.4|113604.9|113554.9|12
1735305500000|2024-12-27 13:18:20|113610.2|113560.2|113628.2|113578.2|113628.9|113578.9|113606.6|113556.6|32
1735305510000|2024-12-27 13:18:30|113628|113578|113651.9|113601.9|113654.6|113604.6|113624.7|113574.7|41
1735305520000|2024-12-27 13:18:40|113651.1|113601.1|113657.1|113607.1|113663.9|113613.9|113651|113601|45
1735305530000|2024-12-27 13:18:50|113661.4|113611.4|113659.8|113609.8|113661.4|113611.4|113654.7|113604.7|20
1735305540000|2024-12-27 13:19:00|113657.9|113607.9|113670.3|113620.3|113674.5|113624.5|113655.3|113605.3|40
1735305550000|2024-12-27 13:19:10|113671|113621|113668.9|113618.9|113673.1|113623.1|113668.9|113618.9|15
1735305560000|2024-12-27 13:19:20|113667.6|113617.6|113668.6|113618.6|113668.6|113618.6|113662.8|113612.8|19
1735305570000|2024-12-27 13:19:30|113668.5|113618.5|113667.7|113617.7|113668.9|113618.9|113667.7|113617.7|9
1735305580000|2024-12-27 13:19:40|113671.8|113621.8|113671.8|113621.8|113679.1|113629.1|113666.4|113616.4|51
1735305590000|2024-12-27 13:19:50|113669.4|113619.4|113657.9|113607.9|113677.1|113627.1|113655.4|113605.4|35
1735305600000|2024-12-27 13:20:00|113660.1|113610.1|113658.7|113608.7|113662.4|113612.4|113655.8|113605.8|35
1735305610000|2024-12-27 13:20:10|113660.5|113610.5|113654|113604|113662.8|113612.8|113652.8|113602.8|38
1735305620000|2024-12-27 13:20:20|113653.7|113603.7|113644.1|113594.1|113662.4|113612.4|113644.1|113594.1|36
1735305630000|2024-12-27 13:20:30|113645.5|113595.5|113645.1|113595.1|113648.1|113598.1|113644.2|113594.2|16
1735305640000|2024-12-27 13:20:40|113646.7|113596.7|113651.8|113601.8|113652.6|113602.6|113635.7|113585.7|33
1735305650000|2024-12-27 13:20:50|113653.2|113603.2|113660.1|113610.1|113661|113611|113653.2|113603.2|20
1735305660000|2024-12-27 13:21:00|113659.3|113609.3|113659.1|113609.1|113662|113612|113652.8|113602.8|37
1735305670000|2024-12-27 13:21:10|113658|113608|113662.1|113612.1|113662.1|113612.1|113655.4|113605.4|25
1735305680000|2024-12-27 13:21:20|113661.5|113611.5|113664.6|113614.6|113664.6|113614.6|113661.1|113611.1|23
1735305690000|2024-12-27 13:21:30|113663.8|113613.8|113661.6|113611.6|113664.9|113614.9|113656.9|113606.9|27
1735305700000|2024-12-27 13:21:40|113661.7|113611.7|113662.7|113612.7|113664.2|113614.2|113661.7|113611.7|15
1735305710000|2024-12-27 13:21:50|113662.6|113612.6|113676|113626|113682.3|113632.3|113662.6|113612.6|40
1735305720000|2024-12-27 13:22:00|113674.4|113624.4|113674.2|113624.2|113675.8|113625.8|113673.2|113623.2|24
1735305730000|2024-12-27 13:22:10|113675.4|113625.4|113661.4|113611.4|113676.1|113626.1|113655.8|113605.8|30
1735305740000|2024-12-27 13:22:20|113661.3|113611.3|113661.8|113611.8|113665.4|113615.4|113660.6|113610.6|22
1735305750000|2024-12-27 13:22:30|113662|113612|113667.2|113617.2|113667.7|113617.7|113660.3|113610.3|23
1735305760000|2024-12-27 13:22:40|113666.7|113616.7|113669.3|113619.3|113670.6|113620.6|113666.5|113616.5|17
1735305770000|2024-12-27 13:22:50|113669.7|113619.7|113666.7|113616.7|113671|113621|113659.4|113609.4|27
1735305780000|2024-12-27 13:23:00|113667.7|113617.7|113655.6|113605.6|113669|113619|113649.5|113599.5|35
1735305790000|2024-12-27 13:23:10|113655.7|113605.7|113657.3|113607.3|113658|113608|113654.2|113604.2|33
1735305800000|2024-12-27 13:23:20|113658.3|113608.3|113669.1|113619.1|113670.8|113620.8|113658.3|113608.3|34
1735305810000|2024-12-27 13:23:30|113668.5|113618.5|113656.1|113606.1|113668.5|113618.5|113651.9|113601.9|37
1735305820000|2024-12-27 13:23:40|113653.5|113603.5|113652.1|113602.1|113656.4|113606.4|113650.2|113600.2|19
1735305830000|2024-12-27 13:23:50|113651.2|113601.2|113654.5|113604.5|113658.1|113608.1|113649.8|113599.8|23
1735305840000|2024-12-27 13:24:00|113655.6|113605.6|113649.8|113599.8|113655.6|113605.6|113646.4|113596.4|22
1735305850000|2024-12-27 13:24:10|113650|113600|113648.7|113598.7|113652|113602|113640.5|113590.5|36
1735305860000|2024-12-27 13:24:20|113650.4|113600.4|113652.3|113602.3|113656|113606|113637.6|113587.6|37
1735305870000|2024-12-27 13:24:30|113650.4|113600.4|113649.3|113599.3|113653.3|113603.3|113647.3|113597.3|22
1735305880000|2024-12-27 13:24:40|113648.5|113598.5|113652.1|113602.1|113653.1|113603.1|113648.5|113598.5|26
1735305890000|2024-12-27 13:24:50|113650.9|113600.9|113645.9|113595.9|113650.9|113600.9|113645.9|113595.9|6
1735305900000|2024-12-27 13:25:00|113644.7|113594.7|113621.3|113596.3|113644.7|113605.4|113618.8|113593.8|25
1735305910000|2024-12-27 13:25:10|113620.7|113595.7|113622.3|113597.3|113623.1|113598.1|113619.1|113594.1|15
1735305920000|2024-12-27 13:25:20|113622.8|113597.8|113626.1|113601.1|113629.9|113604.9|113622.8|113597.8|12
1735305930000|2024-12-27 13:25:30|113625.6|113600.6|113624.5|113599.5|113625.6|113600.6|113624.2|113599.2|3
1735305940000|2024-12-27 13:25:40|113624.6|113599.6|113624.7|113599.7|113626.1|113601.1|113624.6|113599.6|8
1735305950000|2024-12-27 13:25:50|113623.5|113598.5|113622|113597|113624.7|113599.7|113621.9|113596.9|11
1735305960000|2024-12-27 13:26:00|113623.1|113598.1|113622.2|113597.2|113623.1|113598.1|113615.7|113590.7|23
1735305970000|2024-12-27 13:26:10|113622|113597|113601|113576|113622|113597|113598.2|113573.2|24
1735305980000|2024-12-27 13:26:20|113601.1|113576.1|113600.9|113575.9|113603.6|113578.6|113599.6|113574.6|15
1735305990000|2024-12-27 13:26:30|113600.6|113575.6|113601.6|113576.6|113601.6|113576.6|113600.6|113575.6|5
1735306000000|2024-12-27 13:26:40|113601.1|113576.1|113589.5|113564.5|113603.5|113578.5|113589.1|113564.1|19
1735306010000|2024-12-27 13:26:50|113587.9|113562.9|113589.7|113564.7|113591.2|113566.2|113584.2|113559.2|19
1735306020000|2024-12-27 13:27:00|113588.5|113563.5|113592.3|113567.3|113596.7|113571.7|113588.5|113563.5|20
1735306030000|2024-12-27 13:27:10|113593.1|113568.1|113589.3|113564.3|113594.3|113569.3|113586.5|113561.5|12
1735306040000|2024-12-27 13:27:20|113590.6|113565.6|113591.5|113541.5|113596.7|113571.7|113575.7|113537.1|29
1735306050000|2024-12-27 13:27:30|113591.7|113541.7|113596|113546|113596.4|113546.4|113590.5|113540.5|11
1735306060000|2024-12-27 13:27:40|113595.9|113545.9|113592|113542|113595.9|113545.9|113590.4|113540.4|22
1735306070000|2024-12-27 13:27:50|113592.5|113542.5|113593.3|113543.3|113593.4|113543.4|113587.7|113537.7|20
1735306080000|2024-12-27 13:28:00|113593|113543|113600.3|113550.3|113600.3|113550.3|113593|113543|14
1735306090000|2024-12-27 13:28:10|113600.9|113550.9|113598.3|113548.3|113602.4|113552.4|113597.2|113547.2|20
1735306100000|2024-12-27 13:28:20|113597.9|113547.9|113600.5|113550.5|113601|113551|113597.9|113547.9|17
1735306110000|2024-12-27 13:28:30|113599.3|113549.3|113600.1|113550.1|113601.1|113551.1|113595.4|113545.4|13
1735306120000|2024-12-27 13:28:40|113599.8|113549.8|113602.3|113552.3|113603.6|113553.6|113599.8|113549.8|10
1735306130000|2024-12-27 13:28:50|113602|113552|113596.1|113546.1|113602|113558.5|113582.4|113539.6|21
1735306140000|2024-12-27 13:29:00|113594.9|113544.9|113597.8|113547.8|113601.7|113551.7|113594.4|113544.4|20
1735306150000|2024-12-27 13:29:10|113600.4|113550.4|113595.3|113545.3|113601.5|113551.5|113595.3|113545.3|23
1735306160000|2024-12-27 13:29:20|113596.5|113546.5|113598.8|113548.8|113600.5|113550.5|113595.7|113545.7|13
1735306170000|2024-12-27 13:29:30|113598.6|113548.6|113597.1|113547.1|113598.6|113548.6|113597.1|113547.1|4
1735306180000|2024-12-27 13:29:40|113603.2|113553.2|113613.2|113563.2|113615.7|113574.2|113593.3|113553.2|17
1735306190000|2024-12-27 13:29:50|113614.4|113564.4|113612.3|113562.3|113616.8|113566.8|113611.8|113561.8|16
1735306200000|2024-12-27 13:30:00|113615.9|113565.9|113610.4|113560.4|113619.3|113569.3|113610.4|113560.4|11
1735306210000|2024-12-27 13:30:10|113604.7|113554.7|113605|113580|113620.2|113584.4|113591.4|113554.1|36
1735306220000|2024-12-27 13:30:20|113606.4|113581.4|113610.4|113585.4|113610.7|113585.7|113601.6|113576.6|19
1735306230000|2024-12-27 13:30:30|113611.8|113586.8|113622.9|113572.9|113622.9|113586.8|113605.7|113564.7|30
1735306240000|2024-12-27 13:30:40|113623.1|113573.1|113633.4|113583.4|113634.2|113584.2|113621.4|113571.4|10
1735306250000|2024-12-27 13:30:50|113633.6|113583.6|113634.6|113584.6|113634.8|113584.8|113633.6|113583.6|6
1735306260000|2024-12-27 13:31:00|113635.9|113585.9|113632.2|113582.2|113637.6|113587.6|113623.4|113573.4|35
1735306270000|2024-12-27 13:31:10|113631.7|113581.7|113632.2|113582.2|113635.8|113585.8|113630.3|113580.3|14
1735306280000|2024-12-27 13:31:20|113632.6|113582.6|113633.3|113583.3|113633.3|113583.3|113632.2|113582.2|3
1735306290000|2024-12-27 13:31:30|113633.8|113583.8|113628.2|113578.2|113639.8|113589.8|113623.2|113573.2|26
1735306300000|2024-12-27 13:31:40|113629.4|113579.4|113630.7|113580.7|113632.9|113582.9|113628.3|113578.3|19
1735306310000|2024-12-27 13:31:50|113631|113581|113632.9|113582.9|113632.9|113582.9|113628.6|113578.6|15
1735306320000|2024-12-27 13:32:00|113631.5|113581.5|113627.6|113577.6|113633.4|113583.4|113625.1|113575.1|20
1735306330000|2024-12-27 13:32:10|113627.7|113577.7|113623.4|113573.4|113628.3|113578.3|113622.5|113572.5|18
1735306340000|2024-12-27 13:32:20|113624.7|113574.7|113616.6|113566.6|113627.1|113577.1|113615.6|113565.6|20
1735306350000|2024-12-27 13:32:30|113616.3|113566.3|113609.8|113559.8|113616.3|113566.3|113604.2|113554.2|29
1735306360000|2024-12-27 13:32:40|113610.1|113560.1|113607.8|113557.8|113610.7|113560.7|113607.8|113557.8|9
1735306370000|2024-12-27 13:32:50|113606.2|113556.2|113602.3|113552.3|113606.2|113556.2|113602.1|113552.1|10
1735306380000|2024-12-27 13:33:00|113602.1|113552.1|113601.4|113551.4|113603.2|113553.2|113596.8|113546.8|20
1735306390000|2024-12-27 13:33:10|113602.5|113552.5|113596.3|113546.3|113603|113553|113595.8|113545.8|11
1735306400000|2024-12-27 13:33:20|113596.6|113546.6|113600.9|113550.9|113602.1|113552.1|113596.6|113546.6|12
1735306410000|2024-12-27 13:33:30|113600.8|113550.8|113597.9|113547.9|113600.8|113550.8|113592.9|113542.9|14
1735306420000|2024-12-27 13:33:40|113598.9|113548.9|113594.9|113544.9|113599.1|113549.1|113594.9|113544.9|26
1735306430000|2024-12-27 13:33:50|113594.1|113544.1|113599.8|113549.8|113601.4|113551.4|113594.1|113544.1|30
1735306440000|2024-12-27 13:34:00|113599.4|113549.4|113599.7|113549.7|113601|113551|113599.4|113549.4|11
1735306450000|2024-12-27 13:34:10|113600.6|113550.6|113594.6|113544.6|113600.6|113550.6|113592.4|113542.4|40
1735306460000|2024-12-27 13:34:20|113596.5|113546.5|113593.4|113543.4|113607|113557|113591.7|113541.7|45
1735306470000|2024-12-27 13:34:30|113592.5|113542.5|113588.9|113538.9|113593.6|113543.6|113583.2|113533.2|42
1735306480000|2024-12-27 13:34:40|113589.1|113539.1|113589.2|113539.2|113592.7|113542.7|113585.5|113535.5|30
1735306490000|2024-12-27 13:34:50|113585.3|113535.3|113597.3|113547.3|113597.3|113547.3|113582.9|113532.9|54
1735306500000|2024-12-27 13:35:00|113599.1|113549.1|113599.8|113549.8|113599.8|113549.8|113592.7|113542.7|40
1735306510000|2024-12-27 13:35:10|113600|113550|113601.1|113551.1|113601.3|113551.3|113598.3|113548.3|10
1735306520000|2024-12-27 13:35:20|113601.3|113551.3|113585.2|113535.2|113601.4|113551.4|113584.7|113534.7|16
1735306530000|2024-12-27 13:35:30|113585|113535|113571.7|113521.7|113585.6|113535.6|113568.3|113518.3|22
1735306540000|2024-12-27 13:35:40|113571.8|113521.8|113573.1|113523.1|113573.1|113523.1|113570.3|113520.3|12
1735306550000|2024-12-27 13:35:50|113572.8|113522.8|113564.3|113514.3|113574.3|113524.3|113559.9|113509.9|19
1735306560000|2024-12-27 13:36:00|113565.7|113515.7|113583.4|113533.4|113584.7|113534.7|113565.7|113515.7|27
1735306570000|2024-12-27 13:36:10|113584.1|113534.1|113594.4|113544.4|113594.4|113544.4|113584|113534|14
1735306580000|2024-12-27 13:36:20|113594.5|113544.5|113591.7|113541.7|113594.5|113544.5|113591.5|113541.5|10
1735306590000|2024-12-27 13:36:30|113591.6|113541.6|113595.1|113545.1|113595.1|113545.1|113591.6|113541.6|13
1735306600000|2024-12-27 13:36:40|113595|113545|113595|113545|113595.2|113545.2|113593.2|113543.2|6
1735306610000|2024-12-27 13:36:50|113595.1|113545.1|113611.8|113561.8|113613|113563|113595.1|113545.1|16
1735306620000|2024-12-27 13:37:00|113611.1|113561.1|113610.6|113560.6|113612.7|113562.7|113605.4|113555.4|21
1735306630000|2024-12-27 13:37:10|113611.2|113561.2|113615.2|113565.2|113615.6|113565.6|113611.2|113561.2|9
1735306640000|2024-12-27 13:37:20|113616.2|113566.2|113616.2|113566.2|113617.2|113567.2|113608.6|113558.6|19
1735306650000|2024-12-27 13:37:30|113616.3|113566.3|113614.4|113564.4|113616.3|113566.3|113613.4|113563.4|13
1735306660000|2024-12-27 13:37:40|113614.5|113564.5|113614.9|113564.9|113617.1|113567.1|113613.5|113563.5|17
1735306670000|2024-12-27 13:37:50|113616.7|113566.7|113617.8|113567.8|113617.8|113567.8|113613.7|113563.7|13
1735306680000|2024-12-27 13:38:00|113618.1|113568.1|113632.7|113582.7|113632.7|113582.7|113618.1|113568.1|16
1735306690000|2024-12-27 13:38:10|113636.2|113586.2|113634|113584|113636.3|113586.3|113634|113584|7
1735306700000|2024-12-27 13:38:20|113634.6|113584.6|113622.2|113572.2|113634.7|113584.7|113621.7|113571.7|19
1735306710000|2024-12-27 13:38:30|113623.1|113573.1|113611.3|113561.3|113626.4|113576.4|113610.4|113560.4|26
1735306720000|2024-12-27 13:38:40|113610.8|113560.8|113605.8|113555.8|113612|113562|113605.8|113555.8|20
1735306730000|2024-12-27 13:38:50|113606.2|113556.2|113600.5|113550.5|113607.1|113557.1|113600.5|113550.5|7
1735306740000|2024-12-27 13:39:00|113600.6|113550.6|113588.1|113538.1|113601.4|113551.4|113586|113536|29
1735306750000|2024-12-27 13:39:10|113589.1|113539.1|113596.9|113546.9|113596.9|113546.9|113588|113538|22
1735306760000|2024-12-27 13:39:20|113596.6|113546.6|113595.4|113545.4|113596.6|113546.6|113593.8|113543.8|7
1735306770000|2024-12-27 13:39:30|113595.5|113545.5|113599.7|113549.7|113605.2|113555.2|113595.5|113545.5|20
1735306780000|2024-12-27 13:39:40|113600.1|113550.1|113596.2|113546.2|113600.1|113550.1|113585.8|113535.8|22
1735306790000|2024-12-27 13:39:50|113596.1|113546.1|113595.8|113545.8|113597.6|113547.6|113595.7|113545.7|7
1735306800000|2024-12-27 13:40:00|113595.9|113545.9|113596.6|113546.6|113598.4|113548.4|113595.9|113545.9|7
1735306810000|2024-12-27 13:40:10|113596.5|113546.5|113598.9|113548.9|113598.9|113548.9|113593|113543|10
1735306820000|2024-12-27 13:40:20|113598.8|113548.8|113602.4|113552.4|113605.5|113555.5|113596|113546|17
1735306830000|2024-12-27 13:40:30|113604.9|113554.9|113608.2|113558.2|113614.9|113564.9|113604.9|113554.9|10
1735306840000|2024-12-27 13:40:40|113607.7|113557.7|113606.4|113556.4|113608|113558|113606.3|113556.3|8
1735306850000|2024-12-27 13:40:50|113605.1|113555.1|113602.9|113552.9|113605.1|113555.1|113602.9|113552.9|5
1735306860000|2024-12-27 13:41:00|113601.6|113551.6|113591.3|113541.3|113601.6|113551.6|113588.1|113538.1|14
1735306870000|2024-12-27 13:41:10|113591.5|113541.5|113590.9|113540.9|113594.6|113544.6|113586.7|113536.7|22
1735306880000|2024-12-27 13:41:20|113590|113540|113593.4|113543.4|113593.4|113543.4|113581.8|113531.8|21
1735306890000|2024-12-27 13:41:30|113591.9|113541.9|113593.5|113543.5|113593.5|113543.5|113586.1|113536.1|16
1735306900000|2024-12-27 13:41:40|113592.8|113542.8|113597.3|113547.3|113599|113568.3|113584.1|113537.7|21
1735306910000|2024-12-27 13:41:50|113597.1|113547.1|113595.7|113545.7|113597.1|113547.1|113595|113545|12
1735306920000|2024-12-27 13:42:00|113595|113545|113631|113581|113631|113581|113595|113545|28
1735306930000|2024-12-27 13:42:10|113631.5|113581.5|113633.3|113583.3|113633.3|113583.3|113627.4|113577.4|23
1735306940000|2024-12-27 13:42:20|113633.8|113583.8|113638.1|113588.1|113639.3|113589.3|113632.7|113582.7|22
1735306950000|2024-12-27 13:42:30|113639.2|113589.2|113639|113589|113642.7|113592.7|113636.6|113586.6|30
1735306960000|2024-12-27 13:42:40|113640.9|113590.9|113639.3|113589.3|113644.2|113594.2|113638.1|113588.1|10
1735306970000|2024-12-27 13:42:50|113639.4|113589.4|113633.4|113608.4|113639.4|113608.4|113633.4|113589.4|2
1735306980000|2024-12-27 13:43:00|113633.3|113608.3|113638.9|113613.9|113638.9|113613.9|113632.4|113607.4|16
1735306990000|2024-12-27 13:43:10|113639.8|113614.8|113640.5|113615.5|113641.8|113616.8|113639.4|113614.4|8
1735307000000|2024-12-27 13:43:20|113641.5|113616.5|113657.1|113632.1|113663.2|113638.2|113641.5|113616.5|21
1735307010000|2024-12-27 13:43:30|113659.1|113634.1|113663|113638|113663.6|113638.6|113659.1|113634.1|15
1735307020000|2024-12-27 13:43:40|113662.2|113637.2|113648|113623|113663.1|113638.1|113648|113623|31
1735307030000|2024-12-27 13:43:50|113646.5|113621.5|113647.7|113622.7|113647.7|113622.7|113646.5|113621.5|5
1735307040000|2024-12-27 13:44:00|113648.7|113623.7|113652.8|113627.8|113652.8|113627.8|113644.2|113619.2|11
1735307050000|2024-12-27 13:44:10|113654.2|113629.2|113654.6|113629.6|113654.6|113629.6|113653.7|113628.7|5
1735307060000|2024-12-27 13:44:20|113663.5|113638.5|113663.9|113638.9|113665.8|113640.8|113662|113637|16
1735307070000|2024-12-27 13:44:30|113664|113639|113696.3|113646.3|113696.3|113648.1|113664|113637.3|19
1735307080000|2024-12-27 13:44:40|113695.8|113645.8|113697.7|113647.7|113698.8|113648.8|113694.1|113644.1|21
1735307090000|2024-12-27 13:44:50|113695.8|113645.8|113716.5|113666.5|113718.8|113668.8|113695.8|113645.8|24
1735307100000|2024-12-27 13:45:00|113716.3|113666.3|113715|113665|113719.6|113669.6|113714.6|113664.6|19
1735307110000|2024-12-27 13:45:10|113714.8|113664.8|113721.9|113671.9|113722.6|113672.6|113714.8|113664.8|19
1735307120000|2024-12-27 13:45:20|113721.6|113671.6|113717.4|113667.4|113723.8|113673.8|113715.7|113665.7|17
1735307130000|2024-12-27 13:45:30|113718.1|113668.1|113722.5|113672.5|113722.5|113672.5|113716.9|113666.9|22
1735307140000|2024-12-27 13:45:40|113723.8|113673.8|113725.6|113675.6|113727.4|113677.4|113723.8|113673.8|10
1735307150000|2024-12-27 13:45:50|113724.4|113674.4|113726.1|113676.1|113728.1|113678.1|113724.4|113674.4|22
1735307160000|2024-12-27 13:46:00|113724.9|113674.9|113720.3|113670.3|113726.9|113676.9|113715.7|113665.7|23
1735307170000|2024-12-27 13:46:10|113720.5|113670.5|113699.1|113674.1|113720.5|113679|113697.3|113666.7|16
1735307180000|2024-12-27 13:46:20|113698.8|113673.8|113697.9|113672.9|113698.8|113673.8|113696.6|113671.6|13
1735307190000|2024-12-27 13:46:30|113698|113673|113711|113661|113711|113676.8|113682.7|113657.7|33
1735307200000|2024-12-27 13:46:40|113711.3|113661.3|113711.7|113661.7|113713.1|113663.1|113709.7|113659.7|12
1735307210000|2024-12-27 13:46:50|113711|113661|113707.4|113657.4|113711.7|113661.7|113706.8|113656.8|12
1735307220000|2024-12-27 13:47:00|113706.9|113656.9|113695.3|113645.3|113706.9|113656.9|113694.6|113644.6|22
1735307230000|2024-12-27 13:47:10|113693.4|113643.4|113697.5|113647.5|113697.5|113647.5|113693.2|113643.2|10
1735307240000|2024-12-27 13:47:20|113695.3|113645.3|113689.2|113639.2|113696.7|113646.7|113686.1|113636.1|23
1735307250000|2024-12-27 13:47:30|113688.5|113638.5|113670.1|113620.1|113688.5|113638.5|113670.1|113620.1|19
1735307260000|2024-12-27 13:47:40|113670.7|113620.7|113669.3|113619.3|113675.4|113625.4|113669.3|113619.3|17
1735307270000|2024-12-27 13:47:50|113669.2|113619.2|113678.5|113628.5|113685.9|113635.9|113669.2|113619.2|24
1735307280000|2024-12-27 13:48:00|113680.5|113630.5|113680.7|113630.7|113682|113632|113677.3|113627.3|21
1735307290000|2024-12-27 13:48:10|113676.8|113626.8|113678.5|113628.5|113679.5|113629.5|113674.2|113624.2|18
1735307300000|2024-12-27 13:48:20|113678.8|113628.8|113674.9|113624.9|113679.2|113629.2|113674.9|113624.9|8
1735307310000|2024-12-27 13:48:30|113676.3|113626.3|113678|113628|113683.2|113633.2|113668.1|113618.1|21
1735307320000|2024-12-27 13:48:40|113677.2|113627.2|113675.3|113625.3|113685.5|113635.5|113674.5|113624.5|24
1735307330000|2024-12-27 13:48:50|113676.6|113626.6|113675.9|113625.9|113679.2|113629.2|113675.3|113625.3|25
1735307340000|2024-12-27 13:49:00|113677.2|113627.2|113671.2|113621.2|113678.3|113628.3|113667.7|113617.7|23
1735307350000|2024-12-27 13:49:10|113672.4|113622.4|113672.9|113622.9|113675.7|113625.7|113671.5|113621.5|17
1735307360000|2024-12-27 13:49:20|113673|113623|113675.3|113625.3|113675.3|113625.3|113669.9|113619.9|12
1735307370000|2024-12-27 13:49:30|113675.7|113625.7|113673.8|113623.8|113676|113626|113673.8|113623.8|9
1735307380000|2024-12-27 13:49:40|113673.2|113623.2|113678.1|113628.1|113680.1|113630.1|113673.2|113623.2|23
1735307390000|2024-12-27 13:49:50|113678.3|113628.3|113678.8|113628.8|113680.2|113630.2|113677.1|113627.1|13
1735307400000|2024-12-27 13:50:00|113677.5|113627.5|113682.9|113632.9|113684.9|113634.9|113676.8|113626.8|21
1735307410000|2024-12-27 13:50:10|113682.2|113632.2|113682.8|113632.8|113682.9|113632.9|113680.7|113630.7|8
1735307420000|2024-12-27 13:50:20|113682.7|113632.7|113682.8|113632.8|113685.4|113635.4|113679.7|113629.7|23
1735307430000|2024-12-27 13:50:30|113684.2|113634.2|113684.4|113634.4|113685.9|113635.9|113681.4|113631.4|19
1735307440000|2024-12-27 13:50:40|113683.8|113633.8|113677.8|113627.8|113683.8|113633.8|113677.6|113627.6|9
1735307450000|2024-12-27 13:50:50|113677.7|113627.7|113679.9|113629.9|113679.9|113629.9|113677.6|113627.6|14
1735307460000|2024-12-27 13:51:00|113679.4|113629.4|113668.1|113643.1|113679.4|113643.3|113667.4|113625|15
1735307470000|2024-12-27 13:51:10|113671.9|113646.9|113676.4|113651.4|113685|113660|113671.9|113646.9|22
1735307480000|2024-12-27 13:51:20|113675.4|113650.4|113674.8|113649.8|113676|113651|113671.2|113646.2|21
1735307490000|2024-12-27 13:51:30|113674.1|113649.1|113669.7|113644.7|113679.3|113654.3|113669.7|113644.7|13
1735307500000|2024-12-27 13:51:40|113670.2|113645.2|113670.4|113645.4|113670.7|113645.7|113670.2|113645.2|6
1735307510000|2024-12-27 13:51:50|113671.8|113646.8|113670.5|113645.5|113671.8|113646.8|113670.5|113645.5|3
1735307520000|2024-12-27 13:52:00|113670.6|113645.6|113671|113646|113671|113646|113670.4|113645.4|9
1735307530000|2024-12-27 13:52:10|113671.2|113646.2|113686.1|113661.1|113687.2|113662.2|113665.1|113640.1|20
1735307540000|2024-12-27 13:52:20|113685.6|113660.6|113695.7|113670.7|113697|113672|113682.5|113657.5|24
1735307550000|2024-12-27 13:52:30|113696.6|113671.6|113702.6|113677.6|113723|113696.3|113696.6|113665|24
1735307560000|2024-12-27 13:52:40|113701.3|113676.3|113700.6|113675.6|113703.9|113678.9|113697.6|113672.6|27
1735307570000|2024-12-27 13:52:50|113702.3|113677.3|113704.8|113679.8|113705.9|113680.9|113697|113672|22
1735307580000|2024-12-27 13:53:00|113703.2|113678.2|113704.8|113679.8|113704.8|113679.8|113696.6|113671.6|21
1735307590000|2024-12-27 13:53:10|113702.4|113677.4|113697.5|113672.5|113704.8|113679.8|113696.6|113671.6|17
1735307600000|2024-12-27 13:53:20|113699.5|113674.5|113705.6|113680.6|113705.6|113680.6|113699.5|113674.5|20
1735307610000|2024-12-27 13:53:30|113706|113681|113702.8|113677.8|113707.2|113682.2|113701.8|113676.8|13
1735307620000|2024-12-27 13:53:40|113702.3|113677.3|113689.9|113664.9|113702.5|113677.5|113689.9|113664.9|12
1735307630000|2024-12-27 13:53:50|113690|113665|113698.1|113673.1|113698.1|113673.1|113690|113665|21
1735307640000|2024-12-27 13:54:00|113701.8|113676.8|113704.6|113679.6|113711.6|113686.6|113701.8|113676.8|26
1735307650000|2024-12-27 13:54:10|113704.7|113679.7|113707.3|113682.3|113709.8|113684.8|113701.1|113676.1|27
1735307660000|2024-12-27 13:54:20|113706|113681|113713.4|113688.4|113717.1|113692.1|113703.9|113678.9|32
1735307670000|2024-12-27 13:54:30|113713.6|113688.6|113711.6|113686.6|113714.4|113689.4|113711.6|113686.6|12
1735307680000|2024-12-27 13:54:40|113712|113687|113718.4|113693.4|113718.4|113693.4|113709|113684|21
1735307690000|2024-12-27 13:54:50|113719.7|113694.7|113719|113694|113721.1|113696.1|113718|113693|17
1735307700000|2024-12-27 13:55:00|113719.2|113694.2|113720.5|113695.5|113721.8|113696.8|113718.1|113693.1|12
1735307710000|2024-12-27 13:55:10|113720.7|113695.7|113722|113697|113727.1|113702.1|113719.9|113694.9|18
1735307720000|2024-12-27 13:55:20|113743.2|113718.2|113746.4|113721.4|113765.5|113727.2|113743.2|113707.4|33
1735307730000|2024-12-27 13:55:30|113746.5|113721.5|113752.2|113727.2|113752.2|113727.2|113746.5|113721.5|16
1735307740000|2024-12-27 13:55:40|113753.5|113728.5|113749.2|113724.2|113754.4|113729.4|113746|113721|29
1735307750000|2024-12-27 13:55:50|113749.7|113724.7|113749.6|113724.6|113752.3|113727.3|113746.1|113721.1|33
1735307760000|2024-12-27 13:56:00|113748.3|113723.3|113739.8|113714.8|113750.7|113725.7|113738.6|113713.6|33
1735307770000|2024-12-27 13:56:10|113735.8|113710.8|113729|113679|113748.9|113713.5|113728.5|113678.5|31
1735307780000|2024-12-27 13:56:20|113728.3|113678.3|113713.8|113663.8|113730|113680|113708.7|113658.7|41
1735307790000|2024-12-27 13:56:30|113714|113664|113711.4|113661.4|113715|113665|113711.4|113661.4|22
1735307800000|2024-12-27 13:56:40|113712.8|113662.8|113715.9|113665.9|113717|113667|113712.8|113662.8|25
1735307810000|2024-12-27 13:56:50|113716|113666|113716.1|113666.1|113717.7|113667.7|113713.1|113663.1|20
1735307820000|2024-12-27 13:57:00|113715.4|113665.4|113698.3|113648.3|113715.4|113665.4|113698.3|113648.3|16
1735307830000|2024-12-27 13:57:10|113698.5|113648.5|113698.5|113648.5|113705.3|113655.3|113693.6|113643.6|25
1735307840000|2024-12-27 13:57:20|113698|113648|113704.5|113654.5|113705.4|113655.4|113698|113648|18
1735307850000|2024-12-27 13:57:30|113705.8|113655.8|113705.8|113655.8|113708|113658|113704.5|113654.5|15
1735307860000|2024-12-27 13:57:40|113705.3|113655.3|113704|113654|113709.1|113659.1|113703.9|113653.9|17
1735307870000|2024-12-27 13:57:50|113704.2|113654.2|113706.8|113656.8|113708.6|113658.6|113704.2|113654.2|17
1735307880000|2024-12-27 13:58:00|113706.7|113656.7|113708|113658|113712.5|113662.5|113706.7|113656.7|16
1735307890000|2024-12-27 13:58:10|113707.9|113657.9|113708.6|113658.6|113710|113660|113706.1|113656.1|18
1735307900000|2024-12-27 13:58:20|113709.6|113659.6|113696.1|113646.1|113710.6|113660.6|113696.1|113646.1|27
1735307910000|2024-12-27 13:58:30|113697|113647|113687|113662|113697.7|113662|113679.7|113645|17
1735307920000|2024-12-27 13:58:40|113688|113663|113673.7|113648.7|113689.9|113664.9|113672.9|113647.9|21
1735307930000|2024-12-27 13:58:50|113673.2|113648.2|113663.2|113638.2|113674.6|113649.6|113661.6|113636.6|17
1735307940000|2024-12-27 13:59:00|113662.1|113637.1|113666.2|113641.2|113666.2|113641.2|113660.8|113635.8|21
1735307950000|2024-12-27 13:59:10|113666.3|113641.3|113657.5|113632.5|113666.3|113641.3|113657.5|113632.5|17
1735307960000|2024-12-27 13:59:20|113658.3|113633.3|113659.8|113634.8|113661.6|113636.6|113658.2|113633.2|15
1735307970000|2024-12-27 13:59:30|113659.3|113634.3|113662.6|113637.6|113662.6|113637.6|113659.3|113634.3|7
1735307980000|2024-12-27 13:59:40|113663.1|113638.1|113664.4|113639.4|113666.4|113641.4|113663.1|113638.1|13
1735307990000|2024-12-27 13:59:50|113664.7|113639.7|113653.2|113628.2|113665.2|113640.2|113653|113628|36
1735308000000|2024-12-27 14:00:00|113654.4|113629.4|113645.7|113620.7|113665.9|113640.9|113645.7|113620.7|38
1735308010000|2024-12-27 14:00:10|113648.2|113623.2|113659.5|113634.5|113664.2|113639.2|113646|113621|37
1735308020000|2024-12-27 14:00:20|113658.5|113633.5|113667.5|113642.5|113668.9|113643.9|113653.3|113628.3|34
1735308030000|2024-12-27 14:00:30|113667.9|113642.9|113684.8|113634.8|113686.2|113643.4|113662.2|113625.3|40
1735308040000|2024-12-27 14:00:40|113685.7|113635.7|113694.1|113669.1|113698.3|113672.1|113685.7|113635.7|47
1735308050000|2024-12-27 14:00:50|113696.8|113671.8|113678.3|113653.3|113696.8|113671.8|113677.9|113652.9|46
1735308060000|2024-12-27 14:01:00|113677.2|113652.2|113668.4|113643.4|113680.5|113655.5|113667|113642|31
1735308070000|2024-12-27 14:01:10|113669.5|113644.5|113677.3|113652.3|113677.3|113652.3|113667.6|113642.6|41
1735308080000|2024-12-27 14:01:20|113676.8|113651.8|113685.7|113660.7|113687.2|113662.2|113676.8|113651.8|21
1735308090000|2024-12-27 14:01:30|113685.3|113660.3|113692.3|113667.3|113694.5|113669.5|113685.2|113660.2|41
1735308100000|2024-12-27 14:01:40|113692.6|113667.6|113696.8|113671.8|113699.9|113674.9|113692.6|113667.6|21
1735308110000|2024-12-27 14:01:50|113696.9|113671.9|113693.6|113668.6|113698.1|113673.1|113685.8|113660.8|27
1735308120000|2024-12-27 14:02:00|113693.7|113668.7|113682|113657|113693.7|113668.7|113682|113657|27
1735308130000|2024-12-27 14:02:10|113683.4|113658.4|113689.4|113664.4|113689.8|113664.8|113681.9|113656.9|23
1735308140000|2024-12-27 14:02:20|113690.7|113665.7|113690|113665|113691.7|113666.7|113687.7|113662.7|19
1735308150000|2024-12-27 14:02:30|113690.4|113665.4|113694.9|113669.9|113697.8|113672.8|113690.4|113665.4|14
1735308160000|2024-12-27 14:02:40|113693.6|113668.6|113699.5|113649.5|113706.1|113669.6|113692.8|113648.2|25
1735308170000|2024-12-27 14:02:50|113700.3|113650.3|113695.4|113645.4|113700.3|113650.3|113688.1|113638.1|33
1735308180000|2024-12-27 14:03:00|113694.7|113644.7|113695.7|113645.7|113698.5|113648.5|113690.9|113640.9|24
1735308190000|2024-12-27 14:03:10|113695.1|113645.1|113690.2|113640.2|113701.8|113651.8|113690.2|113640.2|24
1735308200000|2024-12-27 14:03:20|113692.6|113642.6|113696.3|113646.3|113698.1|113648.1|113692.5|113642.5|20
1735308210000|2024-12-27 14:03:30|113695.3|113645.3|113692.1|113642.1|113695.3|113645.3|113691.3|113641.3|23
1735308220000|2024-12-27 14:03:40|113692.7|113642.7|113697.8|113647.8|113699.3|113649.3|113692.7|113642.7|31
1735308230000|2024-12-27 14:03:50|113697|113647|113710.3|113660.3|113710.3|113660.3|113697|113647|28
1735308240000|2024-12-27 14:04:00|113709|113659|113705|113655|113710.7|113660.7|113704.9|113654.9|20
1735308250000|2024-12-27 14:04:10|113703.4|113653.4|113703|113653|113704.9|113654.9|113700.4|113650.4|16
1735308260000|2024-12-27 14:04:20|113704.2|113654.2|113699.1|113649.1|113704.2|113654.2|113699.1|113649.1|18
1735308270000|2024-12-27 14:04:30|113699|113649|113706|113656|113706|113656|113697.8|113647.8|15
1735308280000|2024-12-27 14:04:40|113707.6|113657.6|113694.7|113669.7|113708|113673.6|113694|113655.4|31
1735308290000|2024-12-27 14:04:50|113695.9|113670.9|113696|113671|113700.2|113675.2|113695.1|113670.1|18
1735308300000|2024-12-27 14:05:00|113694.7|113669.7|113694|113669|113695.4|113670.4|113692|113667|21
1735308310000|2024-12-27 14:05:10|113694.3|113669.3|113694.5|113669.5|113696.6|113671.6|113692.9|113667.9|25
1735308320000|2024-12-27 14:05:20|113692.4|113667.4|113692.1|113667.1|113694.2|113669.2|113692.1|113667.1|14
1735308330000|2024-12-27 14:05:30|113691.7|113666.7|113687.7|113662.7|113693.8|113668.8|113686.2|113661.2|18
1735308340000|2024-12-27 14:05:40|113687.3|113662.3|113688.6|113663.6|113690.2|113665.2|113687.3|113662.3|21
1735308350000|2024-12-27 14:05:50|113689.5|113664.5|113689.3|113664.3|113691.6|113666.6|113689.3|113664.3|10
1735308360000|2024-12-27 14:06:00|113688.8|113663.8|113690.8|113665.8|113690.8|113665.8|113687.8|113662.8|7
1735308370000|2024-12-27 14:06:10|113691.9|113666.9|113695.7|113670.7|113695.7|113670.7|113691.9|113666.9|25
1735308380000|2024-12-27 14:06:20|113695.9|113670.9|113692|113667|113697.1|113672.1|113688.8|113663.8|22
1735308390000|2024-12-27 14:06:30|113692.9|113667.9|113692.9|113667.9|113693.8|113668.8|113689.1|113664.1|16
1735308400000|2024-12-27 14:06:40|113692.5|113667.5|113685.5|113660.5|113693.1|113668.1|113685.5|113660.5|11
1735308410000|2024-12-27 14:06:50|113685.8|113660.8|113685.6|113660.6|113685.8|113660.8|113685.5|113660.5|5
1735308420000|2024-12-27 14:07:00|113685.3|113660.3|113655.3|113630.3|113687.6|113660.3|113652.5|113627.5|37
1735308430000|2024-12-27 14:07:10|113655.8|113630.8|113657.2|113632.2|113657.2|113632.2|113653.8|113628.8|21
1735308440000|2024-12-27 14:07:20|113656.1|113631.1|113650.4|113625.4|113658.6|113633.6|113650.1|113625.1|15
1735308450000|2024-12-27 14:07:30|113650.3|113625.3|113649.8|113599.8|113652|113626.6|113636.8|113595.2|29
1735308460000|2024-12-27 14:07:40|113649.4|113599.4|113649.9|113599.9|113651.3|113601.3|113642.3|113592.3|28
1735308470000|2024-12-27 14:07:50|113645.8|113595.8|113635.5|113610.5|113647.4|113611.7|113626.4|113592.6|37
1735308480000|2024-12-27 14:08:00|113636.2|113611.2|113632.1|113607.1|113636.2|113611.2|113629.8|113604.8|17
1735308490000|2024-12-27 14:08:10|113633.8|113608.8|113634.7|113609.7|113636.6|113611.6|113631.2|113606.2|12
1735308500000|2024-12-27 14:08:20|113634|113609|113640.7|113615.7|113642.3|113617.3|113633.4|113608.4|21
1735308510000|2024-12-27 14:08:30|113640.5|113615.5|113639.8|113614.8|113645|113620|113639.3|113614.3|25
1735308520000|2024-12-27 14:08:40|113639.9|113614.9|113639.8|113614.8|113645.3|113620.3|113639|113614|32
1735308530000|2024-12-27 14:08:50|113641.4|113616.4|113643.1|113618.1|113643.1|113618.1|113639.1|113614.1|16
1735308540000|2024-12-27 14:09:00|113642.7|113617.7|113633.9|113608.9|113642.7|113617.7|113629.4|113604.4|16
1735308550000|2024-12-27 14:09:10|113634.8|113609.8|113636.8|113611.8|113639.6|113614.6|113632.2|113607.2|22
1735308560000|2024-12-27 14:09:20|113637.9|113612.9|113638.2|113613.2|113640.9|113615.9|113637.4|113612.4|18
1735308570000|2024-12-27 14:09:30|113638.1|113613.1|113654.9|113629.9|113656.1|113631.1|113638.1|113613.1|12
1735308580000|2024-12-27 14:09:40|113655.4|113630.4|113663.9|113638.9|113663.9|113638.9|113654.3|113629.3|25
1735308590000|2024-12-27 14:09:50|113664|113639|113659.5|113634.5|113664.1|113639.1|113658.6|113633.6|29
1735308600000|2024-12-27 14:10:00|113660.6|113635.6|113664.3|113639.3|113665.7|113640.7|113659.3|113634.3|13
1735308610000|2024-12-27 14:10:10|113664.2|113639.2|113694|113644|113698.8|113648.8|113664.2|113639.2|26
1735308620000|2024-12-27 14:10:20|113695.2|113645.2|113684.1|113659.1|113695.5|113659.6|113671.2|113644.3|24
1735308630000|2024-12-27 14:10:30|113682.2|113657.2|113675.1|113650.1|113682.2|113657.2|113675.1|113650.1|8
1735308640000|2024-12-27 14:10:40|113675|113650|113674.2|113649.2|113677.2|113652.2|113673.1|113648.1|17
1735308650000|2024-12-27 14:10:50|113673.5|113648.5|113676.3|113651.3|113676.4|113651.4|113673.3|113648.3|9
1735308660000|2024-12-27 14:11:00|113676.2|113651.2|113681|113656|113682.1|113657.1|113675.8|113650.8|11
1735308670000|2024-12-27 14:11:10|113681.2|113656.2|113682.2|113657.2|113682.2|113657.2|113681.2|113656.2|3
1735308680000|2024-12-27 14:11:20|113681|113656|113686|113661|113686.9|113661.9|113681|113656|18
1735308690000|2024-12-27 14:11:30|113685.8|113660.8|113685.9|113660.9|113686.1|113661.1|113685.3|113660.3|14
1735308700000|2024-12-27 14:11:40|113685.4|113660.4|113687.4|113662.4|113689.6|113664.6|113685.4|113660.4|13
1735308710000|2024-12-27 14:11:50|113687.3|113662.3|113687.6|113662.6|113688.8|113663.8|113687|113662|9
1735308720000|2024-12-27 14:12:00|113686.8|113661.8|113687.7|113662.7|113689.4|113664.4|113686.3|113661.3|12
1735308730000|2024-12-27 14:12:10|113687.8|113662.8|113690.3|113665.3|113693.4|113668.4|113686.9|113661.9|17
1735308740000|2024-12-27 14:12:20|113691.3|113666.3|113692.8|113667.8|113695.6|113670.6|113690.6|113665.6|16
1735308750000|2024-12-27 14:12:30|113693.1|113668.1|113689.6|113664.6|113697.4|113672.4|113689|113664|30
1735308760000|2024-12-27 14:12:40|113690.2|113665.2|113687.6|113662.6|113692.2|113667.2|113687.6|113662.6|14
1735308770000|2024-12-27 14:12:50|113686.9|113661.9|113688.8|113663.8|113689.2|113664.2|113686.9|113661.9|13
1735308780000|2024-12-27 14:13:00|113687.4|113662.4|113691.2|113666.2|113691.2|113666.2|113685.9|113660.9|16
1735308790000|2024-12-27 14:13:10|113691.8|113666.8|113695|113670|113695.2|113670.2|113691.8|113666.8|3
1735308800000|2024-12-27 14:13:20|113694.8|113669.8|113687.8|113662.8|113694.8|113669.8|113687.3|113662.3|11
1735308810000|2024-12-27 14:13:30|113688.2|113663.2|113689.2|113664.2|113695.2|113670.2|113686.3|113661.3|21
1735308820000|2024-12-27 14:13:40|113688.8|113663.8|113680.3|113655.3|113688.8|113663.8|113676.1|113651.1|24
1735308830000|2024-12-27 14:13:50|113680|113655|113687.7|113662.7|113688.3|113663.3|113679.5|113654.5|18
1735308840000|2024-12-27 14:14:00|113688.3|113663.3|113689.6|113664.6|113690.8|113665.8|113688.1|113663.1|18
1735308850000|2024-12-27 14:14:10|113688.7|113663.7|113678.8|113653.8|113690.1|113665.1|113678.8|113653.8|20
1735308860000|2024-12-27 14:14:20|113679.1|113654.1|113685.8|113660.8|113685.8|113660.8|113679.1|113654.1|8
1735308870000|2024-12-27 14:14:30|113686.1|113661.1|113689.3|113664.3|113689.4|113664.4|113685.7|113660.7|11
1735308880000|2024-12-27 14:14:40|113689.8|113664.8|113688.2|113663.2|113691.1|113666.1|113686.6|113661.6|11
1735308890000|2024-12-27 14:14:50|113688.4|113663.4|113686.6|113661.6|113690.1|113665.1|113686.6|113661.6|13
1735308900000|2024-12-27 14:15:00|113686.7|113661.7|113688.8|113663.8|113689|113664|113679.8|113654.8|21
1735308910000|2024-12-27 14:15:10|113687.7|113662.7|113682.7|113657.7|113687.7|113662.7|113679.1|113654.1|25
1735308920000|2024-12-27 14:15:20|113682.8|113657.8|113696.4|113671.4|113699.2|113674.2|113682.8|113657.8|19
1735308930000|2024-12-27 14:15:30|113696.7|113671.7|113696.1|113671.1|113698.4|113673.4|113692.6|113667.6|23
1735308940000|2024-12-27 14:15:40|113695.5|113670.5|113696.3|113671.3|113698.2|113673.2|113693.4|113668.4|17
1735308950000|2024-12-27 14:15:50|113699.7|113674.7|113720.8|113670.8|113729.3|113679.3|113698.8|113660.4|32
1735308960000|2024-12-27 14:16:00|113721|113671|113715.2|113665.2|113723.7|113673.7|113714.6|113664.6|15
1735308970000|2024-12-27 14:16:10|113714.8|113664.8|113719.4|113669.4|113722.7|113672.7|113714.8|113664.8|20
1735308980000|2024-12-27 14:16:20|113719.9|113669.9|113720.5|113670.5|113720.9|113670.9|113719|113669|9
1735308990000|2024-12-27 14:16:30|113720.4|113670.4|113716.7|113691.7|113720.4|113694.8|113713|113669.2|23
1735309000000|2024-12-27 14:16:40|113716.8|113691.8|113708.9|113683.9|113716.8|113691.8|113706.3|113681.3|23
1735309010000|2024-12-27 14:16:50|113710.1|113685.1|113712.5|113687.5|113714.7|113689.7|113709.6|113684.6|17
1735309020000|2024-12-27 14:17:00|113712|113687|113707.4|113682.4|113713.2|113688.2|113707.4|113682.4|28
1735309030000|2024-12-27 14:17:10|113708.4|113683.4|113717.6|113692.6|113717.6|113692.6|113708.4|113683.4|15
1735309040000|2024-12-27 14:17:20|113717.4|113692.4|113715.5|113690.5|113723.1|113698.1|113715.5|113690.5|22
1735309050000|2024-12-27 14:17:30|113715.6|113690.6|113717.2|113692.2|113721.4|113696.4|113715.5|113690.5|12
1735309060000|2024-12-27 14:17:40|113717.5|113692.5|113721.9|113696.9|113723.5|113698.5|113717.5|113692.5|9
1735309070000|2024-12-27 14:17:50|113722.2|113697.2|113716.8|113691.8|113722.2|113697.2|113716.8|113691.8|11
1735309080000|2024-12-27 14:18:00|113715.9|113690.9|113717.7|113692.7|113717.8|113692.8|113715.9|113690.9|11
1735309090000|2024-12-27 14:18:10|113717.4|113692.4|113717.7|113692.7|113719.4|113694.4|113717.1|113692.1|11
1735309100000|2024-12-27 14:18:20|113717.6|113692.6|113713.2|113688.2|113720.7|113695.7|113713.2|113688.2|13
1735309110000|2024-12-27 14:18:30|113712.6|113687.6|113714.2|113689.2|113714.9|113689.9|113712.6|113687.6|14
1735309120000|2024-12-27 14:18:40|113714.9|113689.9|113714.7|113689.7|113715.2|113690.2|113714.6|113689.6|9
1735309130000|2024-12-27 14:18:50|113714.4|113689.4|113716|113691|113716|113691|113710.6|113685.6|15
1735309140000|2024-12-27 14:19:00|113715|113690|113714.1|113689.1|113716.9|113691.9|113713.8|113688.8|14
1735309150000|2024-12-27 14:19:10|113713|113688|113703.5|113678.5|113713|113688|113703.1|113678.1|14
1735309160000|2024-12-27 14:19:20|113704.5|113679.5|113716.9|113666.9|113716.9|113684.4|113703.4|113662.7|28
1735309170000|2024-12-27 14:19:30|113721.9|113671.9|113730.6|113680.6|113734.7|113684.7|113721.9|113671.9|20
1735309180000|2024-12-27 14:19:40|113730.8|113680.8|113728.9|113678.9|113732.9|113698.7|113716.5|113678.9|19
1735309190000|2024-12-27 14:19:50|113730.2|113680.2|113747.2|113697.2|113757.7|113715.5|113721.8|113680.2|35
1735309200000|2024-12-27 14:20:00|113747.8|113697.8|113749.5|113699.5|113753|113703|113747|113697|30
1735309210000|2024-12-27 14:20:10|113750|113700|113760.8|113710.8|113761.1|113723.9|113748.9|113700|22
1735309220000|2024-12-27 14:20:20|113761.1|113711.1|113759.7|113709.7|113761.1|113711.1|113758.9|113708.9|14
1735309230000|2024-12-27 14:20:30|113761.8|113711.8|113755.4|113705.4|113762.7|113712.7|113753.1|113703.1|22
1735309240000|2024-12-27 14:20:40|113753.4|113703.4|113754.5|113704.5|113756|113706|113753.4|113703.4|14
1735309250000|2024-12-27 14:20:50|113754.6|113704.6|113758.6|113708.6|113760.7|113710.7|113754.3|113704.3|15
1735309260000|2024-12-27 14:21:00|113756.9|113706.9|113763.5|113713.5|113764.3|113714.3|113754.7|113704.7|18
1735309270000|2024-12-27 14:21:10|113763.3|113713.3|113752.4|113702.4|113766.4|113716.4|113752.4|113702.4|19
1735309280000|2024-12-27 14:21:20|113752.3|113702.3|113760|113710|113760|113710|113751.8|113701.8|26
1735309290000|2024-12-27 14:21:30|113759.6|113709.6|113758|113708|113759.6|113709.6|113757.1|113707.1|15
1735309300000|2024-12-27 14:21:40|113757.3|113707.3|113743|113693|113757.7|113707.7|113737.6|113687.6|22
1735309310000|2024-12-27 14:21:50|113742.8|113692.8|113741.5|113691.5|113743.4|113693.4|113739.2|113689.2|21
1735309320000|2024-12-27 14:22:00|113742.1|113692.1|113746|113696|113746|113696|113741.1|113691.1|13
1735309330000|2024-12-27 14:22:10|113746.3|113696.3|113755.5|113705.5|113759|113709|113746.3|113696.3|23
1735309340000|2024-12-27 14:22:20|113756.6|113706.6|113760.6|113710.6|113761.6|113711.6|113756.6|113706.6|15
1735309350000|2024-12-27 14:22:30|113755.6|113705.6|113751.9|113701.9|113755.6|113705.6|113747.9|113697.9|14
1735309360000|2024-12-27 14:22:40|113752.1|113702.1|113753.1|113703.1|113753.1|113703.1|113752|113702|5
1735309370000|2024-12-27 14:22:50|113753.2|113703.2|113752.7|113702.7|113754|113704|113752.7|113702.7|9
1735309380000|2024-12-27 14:23:00|113750.3|113700.3|113744.3|113694.3|113750.3|113700.3|113742|113692|19
1735309390000|2024-12-27 14:23:10|113743.9|113693.9|113735.7|113685.7|113744.1|113694.1|113734.8|113684.8|18
1735309400000|2024-12-27 14:23:20|113736.6|113686.6|113740.9|113690.9|113740.9|113690.9|113736.6|113686.6|10
1735309410000|2024-12-27 14:23:30|113740.2|113690.2|113740|113690|113740.2|113690.2|113739.7|113689.7|5
1735309420000|2024-12-27 14:23:40|113740.1|113690.1|113749.8|113699.8|113751.2|113701.2|113740.1|113690.1|20
1735309430000|2024-12-27 14:23:50|113750.8|113700.8|113752.8|113702.8|113752.8|113702.8|113746.8|113696.8|16
1735309440000|2024-12-27 14:24:00|113752.6|113702.6|113745.9|113695.9|113757.3|113707.3|113743|113693|27
1735309450000|2024-12-27 14:24:10|113747.7|113697.7|113747.6|113697.6|113749.2|113699.2|113747.6|113697.6|14
1735309460000|2024-12-27 14:24:20|113747.7|113697.7|113730|113705|113748.8|113706|113726.8|113689.2|18
1735309470000|2024-12-27 14:24:30|113731.2|113706.2|113734.8|113709.8|113734.8|113709.8|113731.2|113706.2|6
1735309480000|2024-12-27 14:24:40|113736.2|113711.2|113735|113710|113736.3|113711.3|113734.6|113709.6|17
1735309490000|2024-12-27 14:24:50|113735.5|113710.5|113745.5|113720.5|113746.7|113721.7|113733.4|113708.4|25
1735309500000|2024-12-27 14:25:00|113745.4|113720.4|113743.5|113718.5|113747|113722|113741.6|113716.6|19
1735309510000|2024-12-27 14:25:10|113743.8|113718.8|113735.8|113710.8|113744.4|113719.4|113735.4|113710.4|22
1735309520000|2024-12-27 14:25:20|113734.9|113709.9|113724|113699|113734.9|113709.9|113724|113699|22
1735309530000|2024-12-27 14:25:30|113723.5|113698.5|113726.4|113701.4|113726.9|113701.9|113721.6|113696.6|19
1735309540000|2024-12-27 14:25:40|113726.9|113701.9|113726.5|113701.5|113726.9|113701.9|113722.1|113697.1|17
1735309550000|2024-12-27 14:25:50|113725.9|113700.9|113734.5|113709.5|113734.5|113709.5|113725.9|113700.9|20
1735309560000|2024-12-27 14:26:00|113734.6|113709.6|113744.1|113719.1|113744.6|113719.6|113731.7|113706.7|16
1735309570000|2024-12-27 14:26:10|113744.3|113719.3|113746.7|113721.7|113747.9|113722.9|113744.3|113719.3|7
1735309580000|2024-12-27 14:26:20|113746.8|113721.8|113750.7|113725.7|113754.5|113729.5|113746.8|113721.8|21
1735309590000|2024-12-27 14:26:30|113749.4|113724.4|113750.2|113725.2|113753.3|113728.3|113748.4|113723.4|12
1735309600000|2024-12-27 14:26:40|113750.4|113725.4|113748.6|113723.6|113750.9|113725.9|113747.4|113722.4|14
1735309610000|2024-12-27 14:26:50|113747.8|113722.8|113754.8|113729.8|113754.8|113729.8|113747.3|113722.3|13
1735309620000|2024-12-27 14:27:00|113753.6|113728.6|113751.7|113726.7|113753.6|113728.6|113751.2|113726.2|11
1735309630000|2024-12-27 14:27:10|113752.7|113727.7|113756.9|113731.9|113760.3|113735.3|113752.7|113727.7|21
1735309640000|2024-12-27 14:27:20|113757.7|113732.7|113753.2|113728.2|113758.9|113733.9|113753.2|113728.2|23
1735309650000|2024-12-27 14:27:30|113754.1|113729.1|113750.7|113725.7|113754.6|113729.6|113748.6|113723.6|20
1735309660000|2024-12-27 14:27:40|113751|113726|113742.3|113717.3|113751.3|113726.3|113742.3|113717.3|28
1735309670000|2024-12-27 14:27:50|113742.2|113717.2|113749|113724|113749.9|113724.9|113742.2|113717.2|14
1735309680000|2024-12-27 14:28:00|113749.8|113724.8|113742.5|113717.5|113749.8|113724.8|113737.8|113712.8|24
1735309690000|2024-12-27 14:28:10|113741|113716|113739.5|113714.5|113742.8|113717.8|113739|113714|14
1735309700000|2024-12-27 14:28:20|113738.5|113713.5|113738.3|113713.3|113740|113715|113738.3|113713.3|10
1735309710000|2024-12-27 14:28:30|113738|113713|113737.9|113712.9|113740.8|113715.8|113737.5|113712.5|11
1735309720000|2024-12-27 14:28:40|113736.8|113711.8|113741.8|113716.8|113741.8|113716.8|113736.8|113711.8|12
1735309730000|2024-12-27 14:28:50|113743.9|113718.9|113742.6|113717.6|113745.1|113720.1|113741.5|113716.5|11
1735309740000|2024-12-27 14:29:00|113742.7|113717.7|113741.8|113716.8|113746.9|113721.9|113736.1|113711.1|24
1735309750000|2024-12-27 14:29:10|113742.6|113717.6|113736.9|113711.9|113743.6|113718.6|113736.9|113711.9|17
1735309760000|2024-12-27 14:29:20|113735|113710|113735|113710|113735.5|113710.5|113731.2|113706.2|19
1735309770000|2024-12-27 14:29:30|113734.9|113709.9|113721.9|113696.9|113734.9|113709.9|113719.5|113694.5|16
1735309780000|2024-12-27 14:29:40|113722.2|113697.2|113719.1|113694.1|113722.6|113697.6|113718.1|113693.1|12
1735309790000|2024-12-27 14:29:50|113721.2|113696.2|113720.1|113695.1|113725.2|113700.2|113720.1|113695.1|16
1735309800000|2024-12-27 14:30:00|113721|113696|113720.5|113695.5|113729.6|113704.6|113719.5|113694.5|20
1735309810000|2024-12-27 14:30:10|113720.3|113695.3|113728.6|113703.6|113728.6|113703.6|113720.1|113695.1|8
1735309820000|2024-12-27 14:30:20|113730.5|113705.5|113736.9|113711.9|113737.2|113712.2|113728.9|113703.9|16
1735309830000|2024-12-27 14:30:30|113737.9|113712.9|113737.1|113712.1|113740.1|113715.1|113737.1|113712.1|11
1735309840000|2024-12-27 14:30:40|113736.9|113711.9|113733.4|113708.4|113737.1|113712.1|113733.2|113708.2|13
1735309850000|2024-12-27 14:30:50|113732.6|113707.6|113733.3|113708.3|113734.1|113709.1|113724|113699|24
1735309860000|2024-12-27 14:31:00|113734.4|113709.4|113730.7|113705.7|113737.3|113712.3|113730.6|113705.6|15
1735309870000|2024-12-27 14:31:10|113730.8|113705.8|113729.6|113704.6|113741.5|113716.5|113725.5|113700.5|25
1735309880000|2024-12-27 14:31:20|113729|113704|113732.9|113707.9|113733.7|113708.7|113728.4|113703.4|14
1735309890000|2024-12-27 14:31:30|113732|113707|113733.5|113708.5|113734.4|113709.4|113730.7|113705.7|13
1735309900000|2024-12-27 14:31:40|113733.7|113708.7|113732.9|113707.9|113733.9|113708.9|113732.3|113707.3|13
1735309910000|2024-12-27 14:31:50|113733.7|113708.7|113734.4|113709.4|113734.4|113709.4|113732|113707|15
1735309920000|2024-12-27 14:32:00|113733.9|113708.9|113731.2|113706.2|113734.3|113709.3|113730.7|113705.7|10
1735309930000|2024-12-27 14:32:10|113731.3|113706.3|113729.8|113704.8|113733.1|113708.1|113729|113704|10
1735309940000|2024-12-27 14:32:20|113731|113706|113734.1|113709.1|113739.2|113714.2|113731|113706|17
1735309950000|2024-12-27 14:32:30|113734.6|113709.6|113734.6|113709.6|113735.1|113710.1|113733.2|113708.2|10
1735309960000|2024-12-27 14:32:40|113734.8|113709.8|113734.2|113709.2|113735.8|113710.8|113732.7|113707.7|7
1735309970000|2024-12-27 14:32:50|113732.7|113707.7|113728.8|113703.8|113732.7|113707.7|113728.1|113703.1|16
1735309980000|2024-12-27 14:33:00|113730.3|113705.3|113729.1|113704.1|113730.3|113705.3|113724|113699|22
1735309990000|2024-12-27 14:33:10|113728.1|113703.1|113725.1|113700.1|113728.1|113703.1|113723.2|113698.2|16
1735310000000|2024-12-27 14:33:20|113724.5|113699.5|113719.3|113669.3|113729.8|113699.5|113712.2|113663.9|23
1735310010000|2024-12-27 14:33:30|113720.4|113670.4|113730.6|113680.6|113730.9|113680.9|113720.4|113670.4|6
1735310020000|2024-12-27 14:33:40|113730.3|113680.3|113715.1|113665.1|113730.7|113680.7|113715.1|113665.1|12
1735310030000|2024-12-27 14:33:50|113715.6|113665.6|113717.9|113667.9|113717.9|113667.9|113714.8|113664.8|19
1735310040000|2024-12-27 14:34:00|113717.4|113667.4|113712.6|113662.6|113717.7|113667.7|113711.7|113661.7|13
1735310050000|2024-12-27 14:34:10|113711.2|113661.2|113707.6|113657.6|113711.2|113661.2|113707.6|113657.6|13
1735310060000|2024-12-27 14:34:20|113708|113658|113706.7|113656.7|113712.7|113662.7|113703|113653|19
1735310070000|2024-12-27 14:34:30|113707.8|113657.8|113710.2|113660.2|113711.5|113661.5|113707.5|113657.5|17
1735310080000|2024-12-27 14:34:40|113709.7|113659.7|113712.8|113662.8|113712.8|113662.8|113706.4|113656.4|12
1735310090000|2024-12-27 14:34:50|113713.5|113663.5|113716.9|113666.9|113719.6|113669.6|113713.5|113663.5|17
1735310100000|2024-12-27 14:35:00|113717.4|113667.4|113715.9|113665.9|113718.3|113668.3|113715.1|113665.1|22
1735310110000|2024-12-27 14:35:10|113715.1|113665.1|113715.1|113665.1|113721|113671|113705|113655|25
1735310120000|2024-12-27 14:35:20|113714.8|113664.8|113714|113664|113714.8|113664.8|113714|113664|5
1735310130000|2024-12-27 14:35:30|113714.5|113664.5|113714.9|113664.9|113716.6|113666.6|113714|113664|13
1735310140000|2024-12-27 14:35:40|113715.7|113665.7|113714.8|113664.8|113719.2|113669.2|113714.8|113664.8|12
1735310150000|2024-12-27 14:35:50|113712.4|113662.4|113713.6|113663.6|113715|113665|113712.2|113662.2|15
1735310160000|2024-12-27 14:36:00|113715.1|113665.1|113709.5|113659.5|113715.1|113665.1|113709.5|113659.5|12
1735310170000|2024-12-27 14:36:10|113708.6|113658.6|113704.3|113654.3|113713.7|113663.7|113704.3|113654.3|27
1735310180000|2024-12-27 14:36:20|113703.8|113653.8|113705|113655|113705.2|113655.2|113703.2|113653.2|6
1735310190000|2024-12-27 14:36:30|113705.5|113655.5|113709.9|113659.9|113711.2|113661.2|113704.6|113654.6|12
1735310200000|2024-12-27 14:36:40|113709.8|113659.8|113710|113660|113711|113661|113708.5|113658.5|12
1735310210000|2024-12-27 14:36:50|113708.8|113658.8|113709.1|113659.1|113709.4|113659.4|113708.3|113658.3|8
1735310220000|2024-12-27 14:37:00|113709.9|113659.9|113711.7|113661.7|113718.1|113668.1|113708.6|113658.6|26
1735310230000|2024-12-27 14:37:10|113712.2|113662.2|113714|113664|113720.4|113670.4|113710.6|113660.6|32
1735310240000|2024-12-27 14:37:20|113715.1|113665.1|113732.7|113682.7|113743.5|113693.5|113715.1|113665.1|27
1735310250000|2024-12-27 14:37:30|113734|113684|113737|113687|113737|113687|113733.1|113683.1|10
1735310260000|2024-12-27 14:37:40|113737.3|113687.3|113739.8|113689.8|113739.8|113689.8|113728.9|113678.9|18
1735310270000|2024-12-27 14:37:50|113739.6|113689.6|113735.8|113685.8|113739.6|113689.6|113733.6|113683.6|27
1735310280000|2024-12-27 14:38:00|113735.9|113685.9|113730.1|113680.1|113735.9|113685.9|113728.7|113678.7|20
1735310290000|2024-12-27 14:38:10|113728.7|113678.7|113730.3|113680.3|113730.3|113680.3|113726.9|113676.9|18
1735310300000|2024-12-27 14:38:20|113730.8|113680.8|113727|113677|113730.8|113680.8|113721.1|113671.1|14
1735310310000|2024-12-27 14:38:30|113726|113676|113725.6|113675.6|113730.1|113680.1|113725.1|113675.1|19
1735310320000|2024-12-27 14:38:40|113725.7|113675.7|113727.5|113677.5|113727.5|113677.5|113725.2|113675.2|15
1735310330000|2024-12-27 14:38:50|113728.2|113678.2|113733.6|113683.6|113734.4|113684.4|113728.2|113678.2|9
1735310340000|2024-12-27 14:39:00|113734.6|113684.6|113733.5|113683.5|113737.5|113687.5|113730.1|113680.1|23
1735310350000|2024-12-27 14:39:10|113732.1|113682.1|113731.6|113681.6|113732.1|113682.1|113731.1|113681.1|10
1735310360000|2024-12-27 14:39:20|113731.7|113681.7|113730.9|113680.9|113731.7|113681.7|113722.1|113672.1|25
1735310370000|2024-12-27 14:39:30|113730.8|113680.8|113730.7|113680.7|113731.5|113681.5|113729.4|113679.4|14
1735310380000|2024-12-27 14:39:40|113731.3|113681.3|113723.2|113673.2|113731.6|113681.6|113723.2|113673.2|15
1735310390000|2024-12-27 14:39:50|113722.8|113672.8|113721.3|113671.3|113722.8|113672.8|113719.7|113669.7|12
1735310400000|2024-12-27 14:40:00|113721.2|113671.2|113725.3|113675.3|113727.3|113677.3|113721.2|113671.2|16
1735310410000|2024-12-27 14:40:10|113726.2|113676.2|113714.2|113664.2|113728.8|113678.8|113714.2|113664.2|22
1735310420000|2024-12-27 14:40:20|113714.4|113664.4|113702.2|113652.2|113716.3|113666.3|113683|113645.7|25
1735310430000|2024-12-27 14:40:30|113703.3|113653.3|113699.2|113649.2|113709.2|113659.2|113699.2|113649.2|22
1735310440000|2024-12-27 14:40:40|113699.3|113649.3|113700.2|113650.2|113700.5|113650.5|113699.3|113649.3|6
1735310450000|2024-12-27 14:40:50|113700.1|113650.1|113702.4|113652.4|113702.4|113652.4|113699.9|113649.9|6
1735310460000|2024-12-27 14:41:00|113702.3|113652.3|113700.8|113650.8|113702.8|113652.8|113700.8|113650.8|7
1735310470000|2024-12-27 14:41:10|113700.3|113650.3|113691.4|113641.4|113700.3|113650.3|113687.9|113637.9|21
1735310480000|2024-12-27 14:41:20|113691.2|113641.2|113697.5|113647.5|113697.5|113647.5|113689.5|113639.5|15
1735310490000|2024-12-27 14:41:30|113696.2|113646.2|113696.4|113646.4|113699.6|113649.6|113695.6|113645.6|16
1735310500000|2024-12-27 14:41:40|113697.2|113647.2|113685.5|113635.5|113699|113649|113684.2|113634.2|15
1735310510000|2024-12-27 14:41:50|113684.4|113634.4|113684.3|113634.3|113684.9|113634.9|113683.1|113633.1|7
1735310520000|2024-12-27 14:42:00|113684.1|113634.1|113683.9|113633.9|113684.2|113634.2|113675.6|113625.6|24
1735310530000|2024-12-27 14:42:10|113683.4|113633.4|113683.4|113633.4|113684.6|113634.6|113677.5|113627.5|22
1735310540000|2024-12-27 14:42:20|113682.9|113632.9|113683.9|113633.9|113683.9|113633.9|113680.2|113630.2|15
1735310550000|2024-12-27 14:42:30|113682.8|113632.8|113686.9|113636.9|113687.1|113637.1|113681.1|113631.1|26
1735310560000|2024-12-27 14:42:40|113687.2|113637.2|113689.4|113639.4|113691.4|113641.4|113686|113636|16
1735310570000|2024-12-27 14:42:50|113689.7|113639.7|113688.8|113638.8|113691|113641|113684.6|113634.6|16
1735310580000|2024-12-27 14:43:00|113688.9|113638.9|113681.5|113631.5|113693|113643|113680.2|113630.2|15
1735310590000|2024-12-27 14:43:10|113682.3|113632.3|113686.8|113636.8|113688|113638|113681.3|113631.3|13
1735310600000|2024-12-27 14:43:20|113687.7|113637.7|113688.8|113638.8|113688.8|113638.8|113687.7|113637.7|3
1735310610000|2024-12-27 14:43:30|113689|113639|113692.8|113642.8|113695.3|113645.3|113689|113639|17
1735310620000|2024-12-27 14:43:40|113693.2|113643.2|113689.8|113639.8|113695.2|113645.2|113689.8|113639.8|12
1735310630000|2024-12-27 14:43:50|113690.2|113640.2|113689.9|113639.9|113691.9|113641.9|113689.9|113639.9|7
1735310640000|2024-12-27 14:44:00|113689.7|113639.7|113689.4|113639.4|113689.7|113639.7|113684.2|113634.2|14
1735310650000|2024-12-27 14:44:10|113689.1|113639.1|113692.4|113642.4|113693.7|113643.7|113689|113639|11
1735310660000|2024-12-27 14:44:20|113691.9|113641.9|113678.7|113628.7|113691.9|113641.9|113676.5|113626.5|13
1735310670000|2024-12-27 14:44:30|113678.1|113628.1|113684.6|113634.6|113686.2|113636.2|113678.1|113628.1|13
1735310680000|2024-12-27 14:44:40|113684.5|113634.5|113691.7|113641.7|113691.7|113641.7|113684.5|113634.5|11
1735310690000|2024-12-27 14:44:50|113693.8|113643.8|113700.8|113650.8|113709.3|113659.3|113688.5|113638.5|21
1735310700000|2024-12-27 14:45:00|113699.8|113649.8|113692.4|113642.4|113699.8|113649.8|113689.6|113639.6|22
1735310710000|2024-12-27 14:45:10|113693.2|113643.2|113651.7|113601.7|113694|113644|113651.4|113601.4|26
1735310720000|2024-12-27 14:45:20|113653.1|113603.1|113653.6|113603.6|113655.4|113605.4|113650.2|113600.2|15
1735310730000|2024-12-27 14:45:30|113653.3|113603.3|113639.6|113589.6|113653.3|113603.3|113638.9|113588.9|22
1735310740000|2024-12-27 14:45:40|113640.1|113590.1|113647.3|113597.3|113649.9|113599.9|113640.1|113590.1|27
1735310750000|2024-12-27 14:45:50|113647.5|113597.5|113639.1|113589.1|113647.5|113597.5|113637.6|113587.6|18
1735310760000|2024-12-27 14:46:00|113639.5|113589.5|113633.3|113583.3|113641.7|113591.7|113631.5|113581.5|19
1735310770000|2024-12-27 14:46:10|113633.1|113583.1|113618.4|113568.4|113633.1|113583.1|113618.4|113568.4|21
1735310780000|2024-12-27 14:46:20|113620.2|113570.2|113619.1|113569.1|113620.2|113570.2|113617.2|113567.2|12
1735310790000|2024-12-27 14:46:30|113617|113567|113603.9|113553.9|113617.4|113567.4|113601.8|113551.8|20
1735310800000|2024-12-27 14:46:40|113602.8|113552.8|113602|113552|113603.9|113553.9|113599.3|113549.3|13
1735310810000|2024-12-27 14:46:50|113602.4|113552.4|113597.9|113547.9|113602.4|113552.4|113597.9|113547.9|15
1735310820000|2024-12-27 14:47:00|113598.5|113548.5|113579.9|113529.9|113598.5|113548.5|113579|113529|25
1735310830000|2024-12-27 14:47:10|113580|113530|113581.8|113531.8|113582.8|113532.8|113580|113530|9
1735310840000|2024-12-27 14:47:20|113581.7|113531.7|113581.9|113531.9|113583|113533|113580.4|113530.4|12
1735310850000|2024-12-27 14:47:30|113581.5|113531.5|113574|113524|113581.7|113531.7|113574|113524|18
1735310860000|2024-12-27 14:47:40|113574.2|113524.2|113572.8|113522.8|113574.2|113524.2|113568.8|113518.8|15
1735310870000|2024-12-27 14:47:50|113573.4|113523.4|113567.6|113517.6|113576.7|113526.7|113567.6|113517.6|16
1735310880000|2024-12-27 14:48:00|113569.3|113519.3|113561|113511|113569.3|113519.3|113558.4|113508.4|16
1735310890000|2024-12-27 14:48:10|113560.8|113510.8|113559.8|113509.8|113560.8|113510.8|113558.3|113508.3|12
1735310900000|2024-12-27 14:48:20|113560|113510|113553.8|113503.8|113560|113510|113551.8|113501.8|16
1735310910000|2024-12-27 14:48:30|113552.9|113502.9|113553.7|113503.7|113553.7|113503.7|113551.1|113501.1|15
1735310920000|2024-12-27 14:48:40|113553.6|113503.6|113552.1|113502.1|113558.4|113508.4|113549.3|113499.3|29
1735310930000|2024-12-27 14:48:50|113552|113502|113558.6|113508.6|113558.6|113508.6|113552|113502|11
1735310940000|2024-12-27 14:49:00|113557.5|113507.5|113565.1|113515.1|113565.1|113515.1|113557.2|113507.2|17
1735310950000|2024-12-27 14:49:10|113565.3|113515.3|113579.9|113529.9|113580.3|113530.3|113565.3|113515.3|32
1735310960000|2024-12-27 14:49:20|113580.9|113530.9|113576.1|113526.1|113582.4|113532.4|113576.1|113526.1|11
1735310970000|2024-12-27 14:49:30|113575.8|113525.8|113572.9|113522.9|113581|113531|113570.7|113520.7|18
1735310980000|2024-12-27 14:49:40|113573.8|113523.8|113580.1|113530.1|113581|113531|113573.8|113523.8|17
1735310990000|2024-12-27 14:49:50|113581.4|113531.4|113582|113532|113582.1|113532.1|113577|113527|18
1735311000000|2024-12-27 14:50:00|113580.8|113530.8|113580.1|113530.1|113582.9|113532.9|113578.8|113528.8|19
1735311010000|2024-12-27 14:50:10|113580.2|113530.2|113586.8|113536.8|113586.8|113536.8|113577.5|113527.5|17
1735311020000|2024-12-27 14:50:20|113583.8|113533.8|113588.2|113538.2|113588.9|113538.9|113583.8|113533.8|22
1735311030000|2024-12-27 14:50:30|113588.7|113538.7|113592.7|113542.7|113598.2|113548.2|113584.4|113534.4|28
1735311040000|2024-12-27 14:50:40|113594.6|113544.6|113612.1|113562.1|113617.2|113567.2|113594.6|113544.6|36
1735311050000|2024-12-27 14:50:50|113611.6|113561.6|113610.9|113560.9|113617.1|113567.1|113607.8|113557.8|29
1735311060000|2024-12-27 14:51:00|113609.2|113559.2|113604.7|113554.7|113609.2|113559.2|113599.5|113549.5|28
1735311070000|2024-12-27 14:51:10|113604.4|113554.4|113605.2|113555.2|113605.2|113555.2|113602.7|113552.7|18
1735311080000|2024-12-27 14:51:20|113605.6|113555.6|113605.3|113555.3|113605.9|113555.9|113605.1|113555.1|6
1735311090000|2024-12-27 14:51:30|113605.1|113555.1|113613.8|113563.8|113616.5|113566.5|113605.1|113555.1|24
1735311100000|2024-12-27 14:51:40|113612.8|113562.8|113598.6|113548.6|113612.8|113562.8|113598.3|113548.3|17
1735311110000|2024-12-27 14:51:50|113598.5|113548.5|113602.1|113552.1|113604|113554|113598.5|113548.5|20
1735311120000|2024-12-27 14:52:00|113601.8|113551.8|113609.9|113559.9|113609.9|113559.9|113598.5|113548.5|31
1735311130000|2024-12-27 14:52:10|113610.3|113560.3|113615.1|113565.1|113616|113566|113608.9|113558.9|21
1735311140000|2024-12-27 14:52:20|113616.1|113566.1|113621|113571|113623|113573|113615.6|113565.6|16
1735311150000|2024-12-27 14:52:30|113621.4|113571.4|113632.1|113582.1|113632.1|113582.1|113621.1|113571.1|26
1735311160000|2024-12-27 14:52:40|113631.2|113581.2|113623.3|113573.3|113632.1|113582.1|113620.5|113570.5|26
1735311170000|2024-12-27 14:52:50|113623.9|113573.9|113608|113558|113624.6|113574.6|113608|113558|27
1735311180000|2024-12-27 14:53:00|113605|113555|113597.5|113547.5|113606.6|113556.6|113595.9|113545.9|27
1735311190000|2024-12-27 14:53:10|113598.6|113548.6|113610.6|113560.6|113610.6|113560.6|113596.4|113546.4|13
1735311200000|2024-12-27 14:53:20|113610.7|113560.7|113603.6|113553.6|113610.7|113560.7|113603|113553|15
1735311210000|2024-12-27 14:53:30|113603.9|113553.9|113607|113557|113607|113557|113603.9|113553.9|15
1735311220000|2024-12-27 14:53:40|113612.7|113562.7|113604.7|113554.7|113612.7|113562.7|113604.5|113554.5|18
1735311230000|2024-12-27 14:53:50|113604.2|113554.2|113610.8|113560.8|113610.9|113560.9|113601.3|113551.3|35
1735311240000|2024-12-27 14:54:00|113609.7|113559.7|113610.4|113560.4|113614.2|113564.2|113607.1|113557.1|20
1735311250000|2024-12-27 14:54:10|113609|113559|113606.1|113556.1|113609|113559|113603.6|113553.6|22
1735311260000|2024-12-27 14:54:20|113607.7|113557.7|113610.3|113560.3|113616.2|113566.2|113607.7|113557.7|21
1735311270000|2024-12-27 14:54:30|113610.4|113560.4|113616.7|113566.7|113619.2|113569.2|113610.4|113560.4|23
1735311280000|2024-12-27 14:54:40|113616.8|113566.8|113617.3|113567.3|113618.8|113568.8|113614.1|113564.1|15
1735311290000|2024-12-27 14:54:50|113616.6|113566.6|113632.9|113582.9|113632.9|113582.9|113616.6|113566.6|26
1735311300000|2024-12-27 14:55:00|113632.1|113582.1|113658.9|113608.9|113659.4|113609.4|113632.1|113582.1|27
1735311310000|2024-12-27 14:55:10|113659.1|113609.1|113661.6|113611.6|113661.6|113611.6|113655.8|113605.8|15
1735311320000|2024-12-27 14:55:20|113662|113612|113673.2|113623.2|113676.6|113626.6|113662|113612|31
1735311330000|2024-12-27 14:55:30|113673|113623|113675.7|113625.7|113676.2|113626.2|113671.4|113621.4|15
1735311340000|2024-12-27 14:55:40|113676.7|113626.7|113684.4|113634.4|113685.8|113635.8|113675.8|113625.8|30
1735311350000|2024-12-27 14:55:50|113684.8|113634.8|113685.2|113635.2|113685.4|113635.4|113678.4|113628.4|31
1735311360000|2024-12-27 14:56:00|113684.4|113634.4|113684.5|113634.5|113685.5|113635.5|113681.6|113631.6|22
1735311370000|2024-12-27 14:56:10|113685.3|113635.3|113681.9|113631.9|113688.7|113638.7|113677.7|113627.7|26
1735311380000|2024-12-27 14:56:20|113680.9|113630.9|113692.6|113642.6|113692.7|113642.7|113680.9|113630.9|23
1735311390000|2024-12-27 14:56:30|113692.8|113642.8|113697.7|113647.7|113697.7|113647.7|113691.9|113641.9|21
1735311400000|2024-12-27 14:56:40|113696.8|113646.8|113695.1|113645.1|113697.6|113647.6|113695|113645|20
1735311410000|2024-12-27 14:56:50|113691.3|113641.3|113697.4|113647.4|113698.3|113648.3|113691.3|113641.3|21
1735311420000|2024-12-27 14:57:00|113697.3|113647.3|113697.8|113647.8|113698.5|113648.5|113695.4|113645.4|23
1735311430000|2024-12-27 14:57:10|113698.8|113648.8|113698.8|113648.8|113700.9|113650.9|113698.7|113648.7|18
1735311440000|2024-12-27 14:57:20|113698.3|113648.3|113701.4|113651.4|113703.1|113653.1|113698.2|113648.2|31
1735311450000|2024-12-27 14:57:30|113701.6|113651.6|113702.5|113652.5|113705.4|113655.4|113699.5|113649.5|35
1735311460000|2024-12-27 14:57:40|113703.9|113653.9|113709.8|113659.8|113710|113660|113702.5|113652.5|25
1735311470000|2024-12-27 14:57:50|113710|113660|113721.3|113696.3|113724.8|113699.8|113709.8|113659.8|29
1735311480000|2024-12-27 14:58:00|113720.9|113695.9|113722.7|113697.7|113723.1|113698.1|113712.9|113687.9|25
1735311490000|2024-12-27 14:58:10|113721.8|113696.8|113736.3|113711.3|113736.3|113711.3|113719.2|113694.2|34
1735311500000|2024-12-27 14:58:20|113737.3|113712.3|113748.9|113698.9|113755.2|113721.6|113736.4|113698.7|35
1735311510000|2024-12-27 14:58:30|113749.3|113699.3|113741.7|113716.7|113753.4|113719.1|113736.8|113698.1|33
1735311520000|2024-12-27 14:58:40|113740.2|113715.2|113739.9|113714.9|113740.2|113715.2|113731.1|113706.1|31
1735311530000|2024-12-27 14:58:50|113737.4|113712.4|113727.4|113702.4|113737.4|113712.4|113725.4|113700.4|26
1735311540000|2024-12-27 14:59:00|113725.9|113700.9|113720.5|113695.5|113729.3|113704.3|113716.6|113691.6|30
1735311550000|2024-12-27 14:59:10|113719.5|113694.5|113729|113704|113734.9|113709.9|113718.7|113693.7|16
1735311560000|2024-12-27 14:59:20|113729.4|113704.4|113732.1|113707.1|113732.9|113707.9|113729.4|113704.4|25
1735311570000|2024-12-27 14:59:30|113731.8|113706.8|113735.7|113710.7|113740.3|113715.3|113731.8|113706.8|20
1735311580000|2024-12-27 14:59:40|113736.5|113711.5|113760.9|113710.9|113764.9|113730.1|113728.6|113703.6|27
1735311590000|2024-12-27 14:59:50|113761.3|113711.3|113749.5|113724.5|113765.3|113725.6|113749.5|113707.8|22
1735311600000|2024-12-27 15:00:00|113751.6|113726.6|113748.8|113723.8|113761|113736|113747.7|113722.7|34
1735311610000|2024-12-27 15:00:10|113751|113726|113759.2|113734.2|113760.7|113735.7|113746.8|113721.8|34
1735311620000|2024-12-27 15:00:20|113761.1|113736.1|113757.8|113732.8|113761.9|113736.9|113756.4|113731.4|24
1735311630000|2024-12-27 15:00:30|113757.3|113732.3|113765.3|113740.3|113766.4|113741.4|113757.3|113732.3|28
1735311640000|2024-12-27 15:00:40|113764.3|113739.3|113765|113740|113767.8|113742.8|113762.3|113737.3|29
1735311650000|2024-12-27 15:00:50|113764.8|113739.8|113791.4|113766.4|113793.4|113768.1|113764.4|113739.4|40
1735311660000|2024-12-27 15:01:00|113792.6|113767.6|113797.1|113772.1|113806.6|113781.6|113791.8|113766.8|44
1735311670000|2024-12-27 15:01:10|113796.3|113771.3|113816.4|113791.4|113816.4|113791.4|113796.3|113771.3|46
1735311680000|2024-12-27 15:01:20|113816.9|113791.9|113818.4|113793.4|113819.8|113794.8|113802.3|113777.3|38
1735311690000|2024-12-27 15:01:30|113818.3|113793.3|113791.5|113766.5|113821.4|113796.4|113786.8|113745.8|43
1735311700000|2024-12-27 15:01:40|113790.5|113765.5|113815|113790|113815.3|113790.3|113785.9|113760.9|47
1735311710000|2024-12-27 15:01:50|113815.8|113790.8|113823|113798|113827.7|113802.7|113812.5|113787.5|38
1735311720000|2024-12-27 15:02:00|113822.5|113797.5|113819.8|113794.8|113848.5|113808.1|113818|113793|38
1735311730000|2024-12-27 15:02:10|113818.7|113793.7|113806.2|113781.2|113818.7|113793.7|113806.2|113781.2|33
1735311740000|2024-12-27 15:02:20|113807.5|113782.5|113788.1|113763.1|113813|113788|113787.2|113762.2|41
1735311750000|2024-12-27 15:02:30|113788.3|113763.3|113808.4|113783.4|113808.5|113783.5|113784.8|113759.8|39
1735311760000|2024-12-27 15:02:40|113807.4|113782.4|113813.6|113788.6|113814.5|113789.5|113803.7|113778.7|36
1735311770000|2024-12-27 15:02:50|113810.3|113785.3|113826|113801|113826|113801|113806.1|113781.1|49
1735311780000|2024-12-27 15:03:00|113821.3|113796.3|113817|113792|113821.5|113796.5|113806.1|113781.1|35
1735311790000|2024-12-27 15:03:10|113815.7|113790.7|113813.1|113788.1|113815.7|113790.7|113807.4|113782.4|20
1735311800000|2024-12-27 15:03:20|113812.8|113787.8|113803.7|113778.7|113812.8|113787.8|113803.7|113778.7|17
1735311810000|2024-12-27 15:03:30|113802.8|113777.8|113816.7|113766.7|113820.1|113777.8|113787|113754|21
1735311820000|2024-12-27 15:03:40|113815.7|113765.7|113809.1|113759.1|113815.7|113765.7|113809.1|113759.1|14
1735311830000|2024-12-27 15:03:50|113808.8|113758.8|113814.5|113764.5|113824.1|113774.1|113808|113758|25
1735311840000|2024-12-27 15:04:00|113814.3|113764.3|113826.1|113776.1|113826.6|113776.6|113813.8|113763.8|36
1735311850000|2024-12-27 15:04:10|113826|113776|113829.9|113779.9|113836.1|113786.1|113826|113776|36
1735311860000|2024-12-27 15:04:20|113830.9|113780.9|113842.8|113792.8|113844.8|113794.8|113830.9|113780.9|31
1735311870000|2024-12-27 15:04:30|113842.3|113792.3|113844|113794|113845|113795|113840|113790|26
1735311880000|2024-12-27 15:04:40|113843.5|113793.5|113844.8|113794.8|113846.7|113796.7|113838.6|113788.6|28
1735311890000|2024-12-27 15:04:50|113844.6|113794.6|113848.1|113798.1|113852.6|113802.6|113843.3|113793.3|29
1735311900000|2024-12-27 15:05:00|113848.4|113798.4|113850|113800|113851.3|113817.1|113837.4|113798.4|36
1735311910000|2024-12-27 15:05:10|113850.4|113800.4|113850.3|113800.3|113850.5|113800.5|113848|113798|20
1735311920000|2024-12-27 15:05:20|113848.7|113798.7|113849.2|113799.2|113852|113802|113848.7|113798.7|22
1735311930000|2024-12-27 15:05:30|113850|113800|113850.1|113800.1|113851.6|113801.6|113847.3|113797.3|14
1735311940000|2024-12-27 15:05:40|113851.2|113801.2|113851.1|113801.1|113854.1|113804.1|113847.1|113797.1|33
1735311950000|2024-12-27 15:05:50|113850.6|113800.6|113856.9|113806.9|113856.9|113806.9|113850.6|113800.6|20
1735311960000|2024-12-27 15:06:00|113857.1|113807.1|113839.4|113814.4|113857.7|113815|113837.1|113803.7|21
1735311970000|2024-12-27 15:06:10|113839.6|113814.6|113838.8|113813.8|113853.7|113816.7|113837.5|113799.5|35
1735311980000|2024-12-27 15:06:20|113839.4|113814.4|113838.6|113813.6|113844.6|113819.6|113833.1|113808.1|30
1735311990000|2024-12-27 15:06:30|113840.1|113815.1|113835.8|113810.8|113841.5|113816.5|113829.5|113804.5|37
1735312000000|2024-12-27 15:06:40|113835.7|113810.7|113851.6|113801.6|113854.1|113813.6|113833.8|113801.6|27
1735312010000|2024-12-27 15:06:50|113850.6|113800.6|113844.3|113819.3|113853.7|113819.3|113840.8|113799.6|35
1735312020000|2024-12-27 15:07:00|113844.2|113819.2|113842|113817|113857.3|113821.5|113838.8|113802.2|21
1735312030000|2024-12-27 15:07:10|113841.9|113816.9|113852.5|113802.5|113852.9|113818.1|113840|113801.5|23
1735312040000|2024-12-27 15:07:20|113851.9|113801.9|113840.1|113815.1|113851.9|113817.3|113836.4|113800.9|32
1735312050000|2024-12-27 15:07:30|113840.5|113815.5|113840.1|113815.1|113841.9|113816.9|113839.8|113814.8|14
1735312060000|2024-12-27 15:07:40|113839.1|113814.1|113841.5|113816.5|113842.7|113817.7|113838.1|113813.1|16
1735312070000|2024-12-27 15:07:50|113841.4|113816.4|113842.6|113817.6|113843.1|113818.1|113841.4|113816.4|13
1735312080000|2024-12-27 15:08:00|113842.4|113817.4|113842.7|113817.7|113846.1|113821.1|113842.4|113817.4|21
1735312090000|2024-12-27 15:08:10|113842.4|113817.4|113840.7|113815.7|113858.5|113817.4|113839.3|113802.1|26
1735312100000|2024-12-27 15:08:20|113840.6|113815.6|113844|113819|113844|113819|113840.3|113815.3|14
1735312110000|2024-12-27 15:08:30|113843.8|113818.8|113842.3|113817.3|113843.8|113818.8|113840.5|113815.5|12
1735312120000|2024-12-27 15:08:40|113843.5|113818.5|113841.7|113816.7|113843.5|113818.5|113841.7|113816.7|5
1735312130000|2024-12-27 15:08:50|113841.8|113816.8|113842.4|113817.4|113842.4|113817.4|113841.8|113816.8|4
1735312140000|2024-12-27 15:09:00|113841.4|113816.4|113838.5|113813.5|113847|113818.3|113837.4|113797|11
1735312150000|2024-12-27 15:09:10|113839.2|113814.2|113843|113818|113860.2|113824.9|113839.2|113810.2|21
1735312160000|2024-12-27 15:09:20|113844.5|113819.5|113841.6|113816.6|113860.3|113819.7|113840.7|113805.3|20
1735312170000|2024-12-27 15:09:30|113841.7|113816.7|113844|113819|113845.8|113820.8|113841.5|113816.5|15
1735312180000|2024-12-27 15:09:40|113843|113818|113831.3|113806.3|113845.2|113820.2|113830.6|113805.6|27
1735312190000|2024-12-27 15:09:50|113831.9|113806.9|113819.3|113794.3|113832.4|113807.4|113815.1|113790.1|25
1735312200000|2024-12-27 15:10:00|113819.1|113794.1|113818.8|113793.8|113819.3|113794.3|113816.5|113791.5|14
1735312210000|2024-12-27 15:10:10|113818.9|113793.9|113818.2|113793.2|113821.2|113796.2|113814.5|113789.5|19
1735312220000|2024-12-27 15:10:20|113816.9|113791.9|113821.1|113796.1|113821.1|113796.1|113807.6|113782.6|22
1735312230000|2024-12-27 15:10:30|113820.5|113795.5|113831.8|113806.8|113831.8|113806.8|113820|113795|23
1735312240000|2024-12-27 15:10:40|113831.3|113806.3|113838.8|113813.8|113852.2|113822.1|113830.9|113800.3|28
1735312250000|2024-12-27 15:10:50|113839.5|113814.5|113843.3|113818.3|113855.4|113824.5|113838.1|113804.4|26
1735312260000|2024-12-27 15:11:00|113842.9|113817.9|113841.2|113816.2|113844.5|113819.5|113837.3|113812.3|28
1735312270000|2024-12-27 15:11:10|113842.4|113817.4|113843.3|113818.3|113846.5|113821.5|113841.8|113816.8|23
1735312280000|2024-12-27 15:11:20|113843.2|113818.2|113844.4|113819.4|113844.4|113819.4|113842.3|113817.3|17
1735312290000|2024-12-27 15:11:30|113844.8|113819.8|113847.8|113822.8|113861|113823.8|113840.1|113806.1|28
1735312300000|2024-12-27 15:11:40|113846.6|113821.6|113842.6|113817.6|113847.8|113822.8|113842.6|113817.6|26
1735312310000|2024-12-27 15:11:50|113842.5|113817.5|113874.9|113849.9|113876.9|113851.9|113842.5|113810.7|36
1735312320000|2024-12-27 15:12:00|113874.6|113849.6|113888.4|113863.4|113905.4|113863.4|113873.1|113836.8|45
1735312330000|2024-12-27 15:12:10|113887|113862|113900.5|113875.5|113903.4|113878.4|113887|113862|34
1735312340000|2024-12-27 15:12:20|113902.5|113877.5|113889.9|113864.9|113902.5|113877.5|113889.9|113864.9|36
1735312350000|2024-12-27 15:12:30|113890|113865|113890.6|113865.6|113895.7|113870.7|113889.3|113864.3|22
1735312360000|2024-12-27 15:12:40|113889.8|113864.8|113898.7|113873.7|113901.4|113876.4|113889.6|113864.6|23
1735312370000|2024-12-27 15:12:50|113899.4|113874.4|113897.1|113872.1|113901.5|113876.5|113896.4|113871.4|21
1735312380000|2024-12-27 15:13:00|113896.4|113871.4|113906.6|113856.6|113911|113875.4|113892.8|113855.6|25
1735312390000|2024-12-27 15:13:10|113906.8|113856.8|113895.8|113845.8|113911.9|113861.9|113894.2|113844.2|31
1735312400000|2024-12-27 15:13:20|113895.5|113845.5|113896.7|113846.7|113900|113850|113894.8|113844.8|20
1735312410000|2024-12-27 15:13:30|113896.2|113846.2|113899.2|113849.2|113902.2|113852.2|113896.1|113846.1|24
1735312420000|2024-12-27 15:13:40|113899|113849|113898.4|113848.4|113899.3|113849.3|113889.8|113839.8|25
1735312430000|2024-12-27 15:13:50|113897.8|113847.8|113909.2|113859.2|113910.1|113860.1|113897.8|113847.8|17
1735312440000|2024-12-27 15:14:00|113908.4|113858.4|113909.1|113859.1|113909.1|113859.1|113903.7|113853.7|22
1735312450000|2024-12-27 15:14:10|113908.4|113858.4|113906.6|113856.6|113912|113862|113902.5|113852.5|31
1735312460000|2024-12-27 15:14:20|113906.8|113856.8|113907.2|113857.2|113908.3|113858.3|113906.8|113856.8|17
1735312470000|2024-12-27 15:14:30|113907.1|113857.1|113900.2|113850.2|113907.1|113857.1|113896.3|113846.3|33
1735312480000|2024-12-27 15:14:40|113901.9|113851.9|113905.7|113855.7|113909.9|113859.9|113901.9|113851.9|17
1735312490000|2024-12-27 15:14:50|113905.8|113855.8|113907.4|113857.4|113908.2|113858.2|113901.2|113851.2|25
1735312500000|2024-12-27 15:15:00|113902.7|113852.7|113903.2|113853.2|113908.8|113858.8|113899.9|113849.9|23
1735312510000|2024-12-27 15:15:10|113903.9|113853.9|113911.6|113861.6|113915.1|113865.1|113903.9|113853.9|22
1735312520000|2024-12-27 15:15:20|113911.4|113861.4|113882.3|113857.3|113911.4|113861.4|113879.2|113844.1|20
1735312530000|2024-12-27 15:15:30|113881.7|113856.7|113874|113849|113881.7|113856.7|113873.2|113848.2|22
1735312540000|2024-12-27 15:15:40|113875|113850|113888.7|113838.7|113889.4|113852.4|113875|113836.6|18
1735312550000|2024-12-27 15:15:50|113879.1|113829.1|113884.3|113834.3|113887.9|113837.9|113873.4|113823.4|27
1735312560000|2024-12-27 15:16:00|113885.4|113835.4|113881.7|113831.7|113896.9|113846.9|113878.9|113828.9|36
1735312570000|2024-12-27 15:16:10|113881.4|113831.4|113877.6|113827.6|113881.4|113831.4|113874.1|113824.1|25
1735312580000|2024-12-27 15:16:20|113877.4|113827.4|113879.9|113829.9|113882.9|113832.9|113877.4|113827.4|14
1735312590000|2024-12-27 15:16:30|113880|113830|113864.7|113814.7|113881.6|113831.6|113864.7|113814.7|24
1735312600000|2024-12-27 15:16:40|113864.9|113814.9|113879|113829|113886|113836|113864.9|113814.9|28
1735312610000|2024-12-27 15:16:50|113880.9|113830.9|113888|113838|113888.2|113838.2|113880|113830|21
1735312620000|2024-12-27 15:17:00|113889.6|113839.6|113895.4|113845.4|113896.7|113846.7|113884.1|113834.1|21
1735312630000|2024-12-27 15:17:10|113894.9|113844.9|113893.5|113843.5|113894.9|113844.9|113892.4|113842.4|11
1735312640000|2024-12-27 15:17:20|113893.8|113843.8|113886|113836|113893.9|113843.9|113883.6|113833.6|17
1735312650000|2024-12-27 15:17:30|113885.7|113835.7|113882.9|113832.9|113886.2|113836.2|113877.1|113827.1|22
1735312660000|2024-12-27 15:17:40|113883.1|113833.1|113877.9|113827.9|113892.6|113842.6|113877.9|113827.9|29
1735312670000|2024-12-27 15:17:50|113881.7|113831.7|113875.3|113825.3|113881.7|113831.7|113874.3|113824.3|24
1735312680000|2024-12-27 15:18:00|113875.4|113825.4|113863|113813|113875.4|113825.4|113862.2|113812.2|38
1735312690000|2024-12-27 15:18:10|113863.5|113813.5|113862.3|113812.3|113867.7|113817.7|113861.2|113811.2|29
1735312700000|2024-12-27 15:18:20|113860.9|113810.9|113859.6|113809.6|113861.8|113811.8|113858.7|113808.7|20
1735312710000|2024-12-27 15:18:30|113861.3|113811.3|113876.3|113826.3|113877.8|113827.8|113860|113810|22
1735312720000|2024-12-27 15:18:40|113877.7|113827.7|113876.6|113826.6|113878.4|113828.4|113873.1|113823.1|26
1735312730000|2024-12-27 15:18:50|113876.4|113826.4|113876.9|113826.9|113880.3|113830.3|113874|113824|26
1735312740000|2024-12-27 15:19:00|113876.8|113826.8|113874.5|113824.5|113879.5|113829.5|113873.9|113823.9|35
1735312750000|2024-12-27 15:19:10|113874.4|113824.4|113876.9|113826.9|113882.3|113832.3|113872.8|113822.8|36
1735312760000|2024-12-27 15:19:20|113876.7|113826.7|113874.8|113824.8|113880.4|113830.4|113874.8|113824.8|31
1735312770000|2024-12-27 15:19:30|113872.2|113822.2|113876.2|113826.2|113877.4|113827.4|113869.3|113819.3|48
1735312780000|2024-12-27 15:19:40|113875.2|113825.2|113871.9|113821.9|113877.1|113827.1|113869.4|113819.4|25
1735312790000|2024-12-27 15:19:50|113869.2|113819.2|113859.5|113809.5|113871|113821|113857.7|113807.7|30
1735312800000|2024-12-27 15:20:00|113860.3|113810.3|113876.2|113826.2|113878.3|113828.3|113857.7|113807.7|41
1735312810000|2024-12-27 15:20:10|113875.9|113825.9|113880.1|113830.1|113882.4|113832.4|113874.4|113824.4|26
1735312820000|2024-12-27 15:20:20|113881.7|113831.7|113891.5|113841.5|113893.8|113843.8|113881.3|113831.3|28
1735312830000|2024-12-27 15:20:30|113890.7|113840.7|113902.3|113852.3|113903.7|113853.7|113889|113839|28
1735312840000|2024-12-27 15:20:40|113904.1|113854.1|113896.2|113846.2|113904.8|113854.8|113894.5|113844.5|22
1735312850000|2024-12-27 15:20:50|113895.8|113845.8|113901|113851|113904.4|113854.4|113890.6|113840.6|23
1735312860000|2024-12-27 15:21:00|113902|113852|113900.5|113850.5|113902.5|113852.5|113897.4|113847.4|17
1735312870000|2024-12-27 15:21:10|113900.3|113850.3|113892.5|113842.5|113900.3|113850.3|113883.9|113833.9|19
1735312880000|2024-12-27 15:21:20|113892.4|113842.4|113881.2|113831.2|113892.6|113842.6|113880.9|113830.9|21
1735312890000|2024-12-27 15:21:30|113880|113830|113876.6|113826.6|113882.3|113832.3|113870.2|113820.2|29
1735312900000|2024-12-27 15:21:40|113875.3|113825.3|113875.6|113825.6|113877|113827|113874.9|113824.9|13
1735312910000|2024-12-27 15:21:50|113875.7|113825.7|113866.2|113816.2|113876.3|113826.3|113862|113812|36
1735312920000|2024-12-27 15:22:00|113867.5|113817.5|113883.5|113833.5|113883.5|113833.5|113860|113810|37
1735312930000|2024-12-27 15:22:10|113885.1|113835.1|113881.5|113831.5|113885.1|113835.1|113878.5|113828.5|32
1735312940000|2024-12-27 15:22:20|113882.3|113832.3|113882.6|113832.6|113883.6|113833.6|113878.8|113828.8|24
1735312950000|2024-12-27 15:22:30|113882.4|113832.4|113871.8|113821.8|113883.2|113833.2|113869.7|113819.7|28
1735312960000|2024-12-27 15:22:40|113872|113822|113866|113816|113873.2|113823.2|113863.1|113813.1|40
1735312970000|2024-12-27 15:22:50|113865.5|113815.5|113860.7|113810.7|113866|113816|113854.9|113804.9|43
1735312980000|2024-12-27 15:23:00|113859.8|113809.8|113858.6|113808.6|113861.7|113811.7|113856.4|113806.4|22
1735312990000|2024-12-27 15:23:10|113857.6|113807.6|113848.4|113798.4|113860.3|113810.3|113846.3|113796.3|36
1735313000000|2024-12-27 15:23:20|113849.4|113799.4|113851.9|113801.9|113853.6|113803.6|113849.4|113799.4|25
1735313010000|2024-12-27 15:23:30|113850.2|113800.2|113856.2|113806.2|113856.2|113806.2|113849|113799|28
1735313020000|2024-12-27 15:23:40|113857|113807|113854.8|113804.8|113857.3|113807.3|113854.2|113804.2|24
1735313030000|2024-12-27 15:23:50|113854.7|113804.7|113865.2|113815.2|113865.2|113815.2|113851.6|113801.6|26
1735313040000|2024-12-27 15:24:00|113868.5|113818.5|113866|113816|113875.2|113825.2|113866|113816|25
1735313050000|2024-12-27 15:24:10|113866.7|113816.7|113870.3|113820.3|113872.6|113822.6|113865.1|113815.1|27
1735313060000|2024-12-27 15:24:20|113871.1|113821.1|113862.5|113812.5|113879.5|113829.5|113862.5|113812.5|25
1735313070000|2024-12-27 15:24:30|113861.2|113811.2|113860|113810|113861.4|113811.4|113856.7|113806.7|23
1735313080000|2024-12-27 15:24:40|113859.1|113809.1|113858.3|113808.3|113862.3|113812.3|113857.8|113807.8|27
1735313090000|2024-12-27 15:24:50|113859.1|113809.1|113857|113807|113863.4|113813.4|113856|113806|29
1735313100000|2024-12-27 15:25:00|113857.9|113807.9|113860.5|113810.5|113861.2|113811.2|113854.9|113804.9|18
1735313110000|2024-12-27 15:25:10|113857.2|113807.2|113867.8|113817.8|113868.3|113818.3|113857.2|113807.2|15
1735313120000|2024-12-27 15:25:20|113868|113818|113874.4|113824.4|113876.7|113826.7|113868|113818|32
1735313130000|2024-12-27 15:25:30|113874.6|113824.6|113892.9|113842.9|113894.2|113844.2|113874.1|113824.1|21
1735313140000|2024-12-27 15:25:40|113894|113844|113894.2|113844.2|113894.8|113844.8|113894|113844|8
1735313150000|2024-12-27 15:25:50|113893.1|113843.1|113892.6|113842.6|113893.1|113843.1|113888.4|113838.4|12
1735313160000|2024-12-27 15:26:00|113892.8|113842.8|113891.9|113841.9|113893.6|113843.6|113891.9|113841.9|12
1735313170000|2024-12-27 15:26:10|113890.9|113840.9|113882.2|113832.2|113891.9|113841.9|113879.6|113829.6|24
1735313180000|2024-12-27 15:26:20|113884.9|113834.9|113887.3|113837.3|113887.3|113837.3|113882.1|113832.1|14
1735313190000|2024-12-27 15:26:30|113887.5|113837.5|113889.7|113839.7|113890|113840|113886.3|113836.3|16
1735313200000|2024-12-27 15:26:40|113890.7|113840.7|113887.8|113837.8|113892.7|113842.7|113887.7|113837.7|15
1735313210000|2024-12-27 15:26:50|113888|113838|113891.1|113841.1|113891.2|113841.2|113886|113836|17
1735313220000|2024-12-27 15:27:00|113892.4|113842.4|113904|113854|113904.1|113854.1|113892.4|113842.4|12
1735313230000|2024-12-27 15:27:10|113904.1|113854.1|113886.5|113836.5|113904.6|113854.6|113886.5|113836.5|28
1735313240000|2024-12-27 15:27:20|113886.1|113836.1|113887.5|113837.5|113892.4|113842.4|113886.1|113836.1|29
1735313250000|2024-12-27 15:27:30|113881.5|113831.5|113884.7|113834.7|113885.7|113835.7|113877.3|113827.3|26
1735313260000|2024-12-27 15:27:40|113885.3|113835.3|113882.7|113832.7|113886.3|113836.3|113880.7|113830.7|17
1735313270000|2024-12-27 15:27:50|113882.4|113832.4|113869.2|113819.2|113882.4|113832.4|113866.3|113816.3|25
1735313280000|2024-12-27 15:28:00|113869|113819|113866|113816|113869.4|113819.4|113864.5|113814.5|36
1735313290000|2024-12-27 15:28:10|113869.3|113819.3|113864.6|113814.6|113869.7|113819.7|113860.2|113810.2|24
1735313300000|2024-12-27 15:28:20|113864.3|113814.3|113857.5|113807.5|113865.2|113815.2|113848.3|113798.3|31
1735313310000|2024-12-27 15:28:30|113856.7|113806.7|113870.7|113820.7|113872.3|113822.3|113856.5|113806.5|24
1735313320000|2024-12-27 15:28:40|113870.5|113820.5|113876.7|113826.7|113880.5|113830.5|113867.2|113817.2|20
1735313330000|2024-12-27 15:28:50|113876.2|113826.2|113885.7|113835.7|113887.3|113837.3|113875.2|113825.2|37
1735313340000|2024-12-27 15:29:00|113884.4|113834.4|113880.6|113830.6|113886.7|113836.7|113879.8|113829.8|31
1735313350000|2024-12-27 15:29:10|113881.2|113831.2|113884.8|113834.8|113885.3|113835.3|113876.4|113826.4|43
1735313360000|2024-12-27 15:29:20|113885.7|113835.7|113885.1|113835.1|113888.8|113838.8|113883.4|113833.4|34
1735313370000|2024-12-27 15:29:30|113885.3|113835.3|113882|113832|113885.4|113835.4|113878.7|113828.7|36
1735313380000|2024-12-27 15:29:40|113880.8|113830.8|113876.5|113826.5|113881.7|113831.7|113875.7|113825.7|24
1735313390000|2024-12-27 15:29:50|113875.9|113825.9|113877.2|113827.2|113879.1|113829.1|113875.3|113825.3|13
1735313400000|2024-12-27 15:30:00|113878.5|113828.5|113868.3|113818.3|113882.3|113832.3|113865.5|113815.5|18
1735313410000|2024-12-27 15:30:10|113869.2|113819.2|113844.7|113794.7|113869.2|113819.2|113844.7|113794.7|19
1735313420000|2024-12-27 15:30:20|113846.4|113796.4|113852|113802|113852|113802|113843.9|113793.9|32
1735313430000|2024-12-27 15:30:30|113853.4|113803.4|113858.1|113808.1|113858.1|113808.1|113853.4|113803.4|7
1735313440000|2024-12-27 15:30:40|113860.8|113810.8|113860.5|113810.5|113862.6|113812.6|113857.5|113807.5|16
1735313450000|2024-12-27 15:30:50|113860.3|113810.3|113879.2|113829.2|113882.8|113832.8|113860.3|113810.3|35
1735313460000|2024-12-27 15:31:00|113914.7|113864.7|113903.2|113853.2|113914.7|113864.7|113898.2|113848.2|32
1735313470000|2024-12-27 15:31:10|113903.4|113853.4|113901|113851|113903.4|113853.4|113898.4|113848.4|13
1735313480000|2024-12-27 15:31:20|113899.8|113849.8|113904|113854|113904|113854|113897.3|113847.3|21
1735313490000|2024-12-27 15:31:30|113900.7|113850.7|113901.7|113851.7|113902.6|113852.6|113897.7|113847.7|14
1735313500000|2024-12-27 15:31:40|113901.8|113851.8|113901.6|113851.6|113901.8|113851.8|113899.6|113849.6|15
1735313510000|2024-12-27 15:31:50|113901.1|113851.1|113905.6|113855.6|113907.9|113857.9|113901.1|113851.1|25
1735313520000|2024-12-27 15:32:00|113905.8|113855.8|113916.6|113866.6|113916.6|113866.6|113905.8|113855.8|14
1735313530000|2024-12-27 15:32:10|113916.5|113866.5|113913.8|113863.8|113920|113870|113910|113860|28
1735313540000|2024-12-27 15:32:20|113913.9|113863.9|113911.8|113861.8|113916.4|113866.4|113911.5|113861.5|18
1735313550000|2024-12-27 15:32:30|113913.2|113863.2|113905.2|113855.2|113913.2|113863.2|113905.2|113855.2|25
1735313560000|2024-12-27 15:32:40|113906.1|113856.1|113900.6|113850.6|113908.9|113858.9|113899.9|113849.9|25
1735313570000|2024-12-27 15:32:50|113899.6|113849.6|113900.8|113850.8|113902.2|113852.2|113892.5|113842.5|35
1735313580000|2024-12-27 15:33:00|113901.7|113851.7|113897.1|113847.1|113901.7|113851.7|113895.3|113845.3|21
1735313590000|2024-12-27 15:33:10|113897.2|113847.2|113887|113837|113897.2|113847.2|113885.7|113835.7|28
1735313600000|2024-12-27 15:33:20|113887.1|113837.1|113883.7|113833.7|113887.1|113837.1|113877.9|113827.9|21
1735313610000|2024-12-27 15:33:30|113884.3|113834.3|113883.1|113833.1|113887.5|113837.5|113882.2|113832.2|22
1735313620000|2024-12-27 15:33:40|113883|113833|113875.4|113825.4|113883.3|113833.3|113874.3|113824.3|25
1735313630000|2024-12-27 15:33:50|113877|113827|113869|113819|113877|113827|113868|113818|30
1735313640000|2024-12-27 15:34:00|113868.5|113818.5|113863.7|113813.7|113869.8|113819.8|113855.9|113805.9|32
1735313650000|2024-12-27 15:34:10|113862.3|113812.3|113869.6|113819.6|113870.7|113820.7|113860|113810|26
1735313660000|2024-12-27 15:34:20|113870.7|113820.7|113869.2|113819.2|113870.7|113820.7|113867.7|113817.7|14
1735313670000|2024-12-27 15:34:30|113868.9|113818.9|113865.4|113815.4|113869.5|113819.5|113864.2|113814.2|29
1735313680000|2024-12-27 15:34:40|113866.2|113816.2|113869.8|113819.8|113869.8|113819.8|113862.5|113812.5|30
1735313690000|2024-12-27 15:34:50|113870.7|113820.7|113867.7|113817.7|113871.7|113821.7|113866.9|113816.9|24
1735313700000|2024-12-27 15:35:00|113868.8|113818.8|113865.3|113815.3|113870|113820|113864.6|113814.6|17
1735313710000|2024-12-27 15:35:10|113864.6|113814.6|113869.3|113819.3|113870.5|113820.5|113864.6|113814.6|12
1735313720000|2024-12-27 15:35:20|113870.7|113820.7|113864.1|113814.1|113870.7|113820.7|113863.1|113813.1|19
1735313730000|2024-12-27 15:35:30|113864|113814|113873.1|113823.1|113878.4|113828.4|113863.1|113813.1|32
1735313740000|2024-12-27 15:35:40|113873.2|113823.2|113902.4|113852.4|113904.1|113865.9|113871.8|113821.8|33
1735313750000|2024-12-27 15:35:50|113902|113852|113906.8|113856.8|113908.3|113858.3|113901.7|113851.7|28
1735313760000|2024-12-27 15:36:00|113906.7|113856.7|113906.8|113856.8|113907.2|113857.2|113905.4|113855.4|13
1735313770000|2024-12-27 15:36:10|113907.7|113857.7|113905.7|113855.7|113910.9|113860.9|113905.2|113855.2|17
1735313780000|2024-12-27 15:36:20|113905.2|113855.2|113911.8|113861.8|113912.8|113862.8|113905.2|113855.2|22
1735313790000|2024-12-27 15:36:30|113912.6|113862.6|113907.6|113857.6|113912.6|113862.6|113907.6|113857.6|11
1735313800000|2024-12-27 15:36:40|113908.4|113858.4|113911.7|113861.7|113911.9|113861.9|113908.1|113858.1|15
1735313810000|2024-12-27 15:36:50|113910.8|113860.8|113908.3|113858.3|113910.9|113862.3|113887.3|113853|18
1735313820000|2024-12-27 15:37:00|113907.4|113857.4|113904.4|113854.4|113909.4|113859.4|113904.4|113854.4|15
1735313830000|2024-12-27 15:37:10|113904|113854|113910.8|113860.8|113912.5|113862.5|113903.6|113853.6|13
1735313840000|2024-12-27 15:37:20|113909.9|113859.9|113907.8|113857.8|113909.9|113859.9|113904.6|113854.6|16
1735313850000|2024-12-27 15:37:30|113908|113858|113908.5|113858.5|113908.5|113858.5|113907.6|113857.6|7
1735313860000|2024-12-27 15:37:40|113907.6|113857.6|113903.5|113853.5|113908.6|113858.6|113902.7|113852.7|8
1735313870000|2024-12-27 15:37:50|113903.6|113853.6|113903.9|113853.9|113905.9|113855.9|113902.5|113852.5|12
1735313880000|2024-12-27 15:38:00|113902.1|113852.1|113901|113851|113904.8|113854.8|113901|113851|19
1735313890000|2024-12-27 15:38:10|113902.7|113852.7|113894.4|113844.4|113902.7|113852.7|113894.4|113844.4|12
1735313900000|2024-12-27 15:38:20|113894.1|113844.1|113893|113843|113897|113847|113893|113843|9
1735313910000|2024-12-27 15:38:30|113893.6|113843.6|113885.1|113860.1|113896.1|113863.5|113880.9|113843.6|13
1735313920000|2024-12-27 15:38:40|113886.8|113861.8|113885.1|113860.1|113886.8|113861.8|113884.3|113859.3|10
1735313930000|2024-12-27 15:38:50|113884.7|113859.7|113898.4|113848.4|113898.4|113861|113879.9|113844.7|24
1735313940000|2024-12-27 15:39:00|113896.5|113846.5|113897.2|113847.2|113899.6|113849.6|113894.9|113844.9|14
1735313950000|2024-12-27 15:39:10|113883.9|113858.9|113880.2|113855.2|113883.9|113858.9|113879.8|113854.8|8
1735313960000|2024-12-27 15:39:20|113881|113856|113880.6|113855.6|113883.7|113858.7|113879.6|113854.6|21
1735313970000|2024-12-27 15:39:30|113880.9|113855.9|113881.3|113856.3|113883.7|113858.7|113880.3|113855.3|12
1735313980000|2024-12-27 15:39:40|113881.2|113856.2|113875.2|113850.2|113883.7|113858.7|113875.2|113850.2|13
1735313990000|2024-12-27 15:39:50|113876|113851|113859.9|113834.9|113876.1|113851.1|113856.8|113831.8|14
1735314000000|2024-12-27 15:40:00|113854|113829|113847.7|113822.7|113854|113829|113847.5|113822.5|22
1735314010000|2024-12-27 15:40:10|113847.9|113822.9|113863.6|113838.6|113865|113840|113847.1|113822.1|17
1735314020000|2024-12-27 15:40:20|113865|113840|113860.8|113835.8|113865|113840|113860.5|113835.5|14
1735314030000|2024-12-27 15:40:30|113860.7|113835.7|113860.5|113835.5|113860.7|113835.7|113857.2|113832.2|6
1735314040000|2024-12-27 15:40:40|113855.4|113830.4|113852.1|113827.1|113855.4|113830.4|113849.4|113824.4|20
1735314050000|2024-12-27 15:40:50|113851.3|113826.3|113846.6|113821.6|113851.3|113826.3|113846.6|113821.6|8
1735314060000|2024-12-27 15:41:00|113845.7|113820.7|113833.6|113783.6|113845.7|113820.7|113827.1|113778.2|34
1735314070000|2024-12-27 15:41:10|113834.6|113784.6|113838.1|113788.1|113850|113800|113834.6|113784.6|34
1735314080000|2024-12-27 15:41:20|113838.5|113788.5|113831.5|113781.5|113839.2|113789.2|113830.5|113780.5|30
1735314090000|2024-12-27 15:41:30|113830|113780|113825.5|113800.5|113845.5|113804.4|113824.5|113780|34
1735314100000|2024-12-27 15:41:40|113824.7|113799.7|113845.7|113795.7|113849.5|113808.6|113824.7|113790.5|33
1735314110000|2024-12-27 15:41:50|113844.6|113794.6|113838|113788|113850.2|113800.2|113836.6|113786.6|23
1735314120000|2024-12-27 15:42:00|113840.2|113790.2|113845.1|113795.1|113847.2|113797.2|113833.3|113783.3|28
1735314130000|2024-12-27 15:42:10|113845.2|113795.2|113828.7|113778.7|113852.3|113807.2|113828.7|113778.7|29
1735314140000|2024-12-27 15:42:20|113829.9|113779.9|113812.7|113762.7|113829.9|113779.9|113810|113760|29
1735314150000|2024-12-27 15:42:30|113811.4|113761.4|113823.8|113773.8|113825.8|113775.8|113807.2|113757.2|19
1735314160000|2024-12-27 15:42:40|113825|113775|113826.1|113776.1|113827.1|113777.1|113823.8|113773.8|6
1735314170000|2024-12-27 15:42:50|113827.1|113777.1|113829|113779|113829.1|113779.1|113826.1|113776.1|17
1735314180000|2024-12-27 15:43:00|113827.5|113777.5|113827.2|113777.2|113830.2|113780.2|113826.6|113776.6|25
1735314190000|2024-12-27 15:43:10|113826.9|113776.9|113823.3|113773.3|113826.9|113776.9|113822.1|113772.1|5
1735314200000|2024-12-27 15:43:20|113822.4|113772.4|113822.4|113772.4|113822.5|113772.5|113817.2|113767.2|18
1735314210000|2024-12-27 15:43:30|113821.6|113771.6|113807.2|113757.2|113821.6|113771.6|113800.4|113750.4|30
1735314220000|2024-12-27 15:43:40|113806.6|113756.6|113800.6|113750.6|113807.2|113757.2|113800.6|113750.6|10
1735314230000|2024-12-27 15:43:50|113801.5|113751.5|113807.7|113757.7|113808.1|113758.1|113801.5|113751.5|11
1735314240000|2024-12-27 15:44:00|113806.9|113756.9|113804.6|113754.6|113806.9|113756.9|113791.5|113741.5|25
1735314250000|2024-12-27 15:44:10|113805|113755|113783.9|113733.9|113805.4|113755.4|113783.9|113733.9|30
1735314260000|2024-12-27 15:44:20|113782.8|113732.8|113780|113730|113782.8|113732.8|113776.6|113726.6|25
1735314270000|2024-12-27 15:44:30|113779.1|113729.1|113777|113727|113779.1|113729.1|113776.4|113726.4|12
1735314280000|2024-12-27 15:44:40|113775.2|113725.2|113770.8|113720.8|113775.2|113725.2|113770.8|113720.8|15
1735314290000|2024-12-27 15:44:50|113770.9|113720.9|113762|113712|113771.3|113721.3|113756.6|113706.6|25
1735314300000|2024-12-27 15:45:00|113762.2|113712.2|113751.6|113701.6|113771.7|113721.7|113751.6|113701.6|22
1735314310000|2024-12-27 15:45:10|113751.2|113701.2|113744.3|113694.3|113752.1|113702.1|113743.4|113693.4|20
1735314320000|2024-12-27 15:45:20|113745.5|113695.5|113745.4|113695.4|113748.3|113698.3|113744.9|113694.9|18
1735314330000|2024-12-27 15:45:30|113745.5|113695.5|113744.5|113694.5|113755.1|113705.1|113744.5|113694.5|19
1735314340000|2024-12-27 15:45:40|113744.3|113694.3|113750.2|113700.2|113751.7|113701.7|113744.1|113694.1|17
1735314350000|2024-12-27 15:45:50|113750.1|113700.1|113750|113700|113750.9|113700.9|113750|113700|7
1735314360000|2024-12-27 15:46:00|113750.1|113700.1|113756.5|113706.5|113758.5|113708.5|113745.3|113695.3|29
1735314370000|2024-12-27 15:46:10|113757.2|113707.2|113758.2|113708.2|113761.6|113711.6|113754.9|113704.9|26
1735314380000|2024-12-27 15:46:20|113758.3|113708.3|113757.3|113707.3|113758.9|113708.9|113754.7|113704.7|13
1735314390000|2024-12-27 15:46:30|113758.7|113708.7|113758.4|113708.4|113759.3|113709.3|113752.4|113702.4|18
1735314400000|2024-12-27 15:46:40|113757.7|113707.7|113787.6|113737.6|113791.1|113743|113757.7|113707.7|38
1735314410000|2024-12-27 15:46:50|113788.4|113738.4|113766.1|113716.1|113792.2|113742.2|113766.1|113716.1|28
1735314420000|2024-12-27 15:47:00|113765|113715|113760.4|113710.4|113765|113715|113760.4|113710.4|14
1735314430000|2024-12-27 15:47:10|113760.5|113710.5|113756.9|113706.9|113761|113711|113755.3|113705.3|21
1735314440000|2024-12-27 15:47:20|113756.7|113706.7|113748.3|113698.3|113756.7|113706.7|113748.3|113698.3|12
1735314450000|2024-12-27 15:47:30|113743.7|113693.7|113735.3|113685.3|113743.7|113693.7|113734.2|113684.2|18
1735314460000|2024-12-27 15:47:40|113736.1|113686.1|113732.3|113682.3|113737.4|113687.4|113732.2|113682.2|18
1735314470000|2024-12-27 15:47:50|113731.8|113681.8|113724.3|113674.3|113731.8|113681.8|113724.3|113674.3|20
1735314480000|2024-12-27 15:48:00|113725.2|113675.2|113727.8|113677.8|113730.9|113680.9|113725.1|113675.1|15
1735314490000|2024-12-27 15:48:10|113727.6|113677.6|113724.8|113674.8|113728.6|113678.6|113722.6|113672.6|15
1735314500000|2024-12-27 15:48:20|113723.8|113673.8|113717.9|113667.9|113725.9|113675.9|113717.7|113667.7|17
1735314510000|2024-12-27 15:48:30|113717.7|113667.7|113713.8|113663.8|113717.7|113667.7|113710.8|113660.8|15
1735314520000|2024-12-27 15:48:40|113716.5|113666.5|113731.5|113681.5|113731.5|113681.5|113716|113666|23
1735314530000|2024-12-27 15:48:50|113733.3|113683.3|113727.4|113677.4|113737.4|113687.4|113720.7|113670.7|33
1735314540000|2024-12-27 15:49:00|113726.5|113676.5|113718.6|113668.6|113726.5|113676.5|113718.6|113668.6|23
1735314550000|2024-12-27 15:49:10|113719.5|113669.5|113725.1|113675.1|113729.4|113679.4|113719.5|113669.5|21
1735314560000|2024-12-27 15:49:20|113724.2|113674.2|113726.5|113676.5|113727.5|113677.5|113720.3|113670.3|26
1735314570000|2024-12-27 15:49:30|113724.2|113674.2|113720.8|113670.8|113725.3|113675.3|113719.8|113669.8|24
1735314580000|2024-12-27 15:49:40|113720.5|113670.5|113712.9|113662.9|113724.1|113674.1|113712.9|113662.9|25
1735314590000|2024-12-27 15:49:50|113711.9|113661.9|113707.6|113657.6|113714.7|113664.7|113707.6|113657.6|24
1735314600000|2024-12-27 15:50:00|113708.1|113658.1|113713.6|113663.6|113715.5|113665.5|113702.1|113652.1|31
1735314610000|2024-12-27 15:50:10|113712|113662|113703.8|113653.8|113715|113665|113702.4|113652.4|26
1735314620000|2024-12-27 15:50:20|113706.6|113656.6|113701.4|113651.4|113707.9|113657.9|113693.6|113643.6|31
1735314630000|2024-12-27 15:50:30|113701.2|113651.2|113700.8|113650.8|113703|113653|113692.1|113642.1|28
1735314640000|2024-12-27 15:50:40|113700.1|113650.1|113670.7|113620.7|113700.1|113650.1|113658.8|113608.8|48
1735314650000|2024-12-27 15:50:50|113670.9|113620.9|113678|113628|113679.3|113629.3|113670.9|113620.9|26
1735314660000|2024-12-27 15:51:00|113677.1|113627.1|113693|113643|113693|113643|113677.1|113627.1|15
1735314670000|2024-12-27 15:51:10|113692.9|113642.9|113694|113644|113701.6|113651.6|113685.7|113635.7|35
1735314680000|2024-12-27 15:51:20|113693.7|113643.7|113700.4|113650.4|113701.5|113651.5|113693.3|113643.3|24
1735314690000|2024-12-27 15:51:30|113696.1|113646.1|113711.8|113661.8|113721.8|113671.8|113696.1|113646.1|36
1735314700000|2024-12-27 15:51:40|113712.8|113662.8|113714.7|113664.7|113714.7|113664.7|113710.2|113660.2|17
1735314710000|2024-12-27 15:51:50|113715.1|113665.1|113694.5|113644.5|113715.1|113665.1|113689|113639|27
1735314720000|2024-12-27 15:52:00|113689.6|113639.6|113665.9|113615.9|113689.6|113639.6|113665.4|113615.4|28
1735314730000|2024-12-27 15:52:10|113665.6|113615.6|113668.7|113618.7|113668.7|113618.7|113656.3|113606.3|18
1735314740000|2024-12-27 15:52:20|113672.3|113622.3|113684.4|113634.4|113687.2|113638.9|113660.8|113622.3|26
1735314750000|2024-12-27 15:52:30|113684.2|113634.2|113696.5|113646.5|113696.5|113646.5|113682.4|113632.4|27
1735314760000|2024-12-27 15:52:40|113694.4|113644.4|113675.4|113625.4|113701|113651|113674.3|113624.3|40
1735314770000|2024-12-27 15:52:50|113674.6|113624.6|113666.3|113616.3|113674.6|113624.6|113663|113613|28
1735314780000|2024-12-27 15:53:00|113667.1|113617.1|113664.4|113614.4|113675.5|113625.5|113663.7|113613.7|23
1735314790000|2024-12-27 15:53:10|113663.7|113613.7|113655.8|113605.8|113663.7|113613.7|113653.5|113603.5|22
1735314800000|2024-12-27 15:53:20|113654.8|113604.8|113646.1|113596.1|113655.1|113605.1|113640.1|113590.1|23
1735314810000|2024-12-27 15:53:30|113645.3|113595.3|113634.6|113584.6|113645.3|113595.3|113634.6|113584.6|27
1735314820000|2024-12-27 15:53:40|113632.9|113582.9|113624|113574|113640.6|113590.6|113623.8|113573.8|36
1735314830000|2024-12-27 15:53:50|113625.5|113575.5|113625.5|113575.5|113634.2|113584.2|113621.8|113571.8|45
1735314840000|2024-12-27 15:54:00|113626.5|113576.5|113631.8|113581.8|113633.3|113583.3|113622.4|113572.4|17
1735314850000|2024-12-27 15:54:10|113629.7|113579.7|113625.6|113575.6|113638.2|113603.6|113624.2|113575.6|35
1735314860000|2024-12-27 15:54:20|113625.8|113575.8|113634.2|113609.2|113637.8|113609.2|113623.7|113573.7|43
1735314870000|2024-12-27 15:54:30|113634.3|113609.3|113629.7|113604.7|113634.3|113609.3|113624.9|113599.9|26
1735314880000|2024-12-27 15:54:40|113630.1|113605.1|113650.1|113600.1|113650.1|113611.7|113626.1|113596.2|21
1735314890000|2024-12-27 15:54:50|113657.3|113607.3|113661.5|113611.5|113667.4|113617.4|113651.3|113601.3|41
1735314900000|2024-12-27 15:55:00|113662.4|113612.4|113658.1|113608.1|113663.2|113613.2|113657.9|113607.9|23
1735314910000|2024-12-27 15:55:10|113657|113607|113656.8|113606.8|113657|113607|113652|113602|16
1735314920000|2024-12-27 15:55:20|113656.6|113606.6|113663.2|113613.2|113667.8|113617.8|113642.4|113597.8|38
1735314930000|2024-12-27 15:55:30|113663.8|113613.8|113674.6|113624.6|113681.3|113631.3|113663.8|113613.8|49
1735314940000|2024-12-27 15:55:40|113674.9|113624.9|113682.6|113632.6|113682.7|113632.7|113669.1|113619.1|39
1735314950000|2024-12-27 15:55:50|113681.7|113631.7|113680.2|113630.2|113687.1|113637.1|113677.5|113627.5|37
1735314960000|2024-12-27 15:56:00|113681.2|113631.2|113688.5|113638.5|113692.9|113642.9|113677|113627|39
1735314970000|2024-12-27 15:56:10|113687.5|113637.5|113692.4|113642.4|113694.1|113644.1|113685.1|113635.1|40
1735314980000|2024-12-27 15:56:20|113684.4|113634.4|113680.9|113630.9|113691|113650.6|113675.6|113629|42
1735314990000|2024-12-27 15:56:30|113679.6|113629.6|113661.1|113611.1|113679.6|113629.6|113647.3|113597.3|42
1735315000000|2024-12-27 15:56:40|113659.6|113609.6|113649.9|113599.9|113661.8|113611.8|113645.8|113595.8|31
1735315010000|2024-12-27 15:56:50|113647.9|113597.9|113656.5|113606.5|113658|113608|113646.5|113596.5|28
1735315020000|2024-12-27 15:57:00|113657.3|113607.3|113654.6|113604.6|113663.1|113613.1|113643.8|113593.8|53
1735315030000|2024-12-27 15:57:10|113655|113605|113644.1|113594.1|113656.6|113606.6|113643.1|113593.1|30
1735315040000|2024-12-27 15:57:20|113643.2|113593.2|113623.5|113598.5|113644.9|113606.1|113620.7|113584.6|44
1735315050000|2024-12-27 15:57:30|113623.6|113598.6|113656.7|113631.7|113658.5|113633.5|113623.6|113598.6|51
1735315060000|2024-12-27 15:57:40|113656.8|113631.8|113680.7|113655.7|113680.7|113655.7|113656.8|113631.8|41
1735315070000|2024-12-27 15:57:50|113681.6|113656.6|113693.9|113668.9|113694.6|113669.6|113658|113633|46
1735315080000|2024-12-27 15:58:00|113695.2|113670.2|113678.6|113653.6|113698.5|113673.5|113677.7|113652.7|50
1735315090000|2024-12-27 15:58:10|113675.9|113650.9|113688.7|113663.7|113690.4|113665.4|113674.9|113649.9|42
1735315100000|2024-12-27 15:58:20|113688.9|113663.9|113689.4|113664.4|113691.2|113666.2|113669.6|113644.6|47
1735315110000|2024-12-27 15:58:30|113688.4|113663.4|113690.8|113665.8|113693|113668|113679.5|113654.5|39
1735315120000|2024-12-27 15:58:40|113689.9|113664.9|113684.7|113659.7|113697.5|113672.5|113681|113656|43
1735315130000|2024-12-27 15:58:50|113681.4|113656.4|113673.9|113648.9|113683.7|113658.7|113668.9|113643.9|35
1735315140000|2024-12-27 15:59:00|113672.9|113647.9|113653.5|113628.5|113672.9|113647.9|113650.6|113625.6|39
1735315150000|2024-12-27 15:59:10|113651.3|113626.3|113649.8|113624.8|113655.3|113630.3|113647.2|113622.2|35
1735315160000|2024-12-27 15:59:20|113651.4|113626.4|113658.9|113633.9|113659.6|113634.6|113651.3|113626.3|36
1735315170000|2024-12-27 15:59:30|113658|113633|113661.6|113636.6|113663|113638|113655.4|113630.4|36
1735315180000|2024-12-27 15:59:40|113659.9|113634.9|113656|113631|113661.6|113636.6|113653.3|113628.3|33
1735315190000|2024-12-27 15:59:50|113657.3|113632.3|113659.7|113634.7|113666.2|113641.2|113657.3|113632.3|32
1735315200000|2024-12-27 16:00:00|113660.4|113635.4|113646.3|113621.3|113660.4|113635.4|113635.6|113610.6|46
1735315210000|2024-12-27 16:00:10|113646|113621|113630.5|113605.5|113646.8|113621.8|113629.6|113604.6|55
1735315220000|2024-12-27 16:00:20|113630.7|113605.7|113635.5|113610.5|113637.2|113612.2|113621.1|113596.1|49
1735315230000|2024-12-27 16:00:30|113634.5|113609.5|113632.3|113607.3|113636.7|113611.7|113627|113602|38
1735315240000|2024-12-27 16:00:40|113633|113608|113647.8|113622.8|113647.8|113622.8|113631.5|113606.5|56
1735315250000|2024-12-27 16:00:50|113646.5|113621.5|113631.3|113606.3|113646.5|113621.5|113630.3|113605.3|56
1735315260000|2024-12-27 16:01:00|113629.4|113604.4|113644.9|113619.9|113644.9|113619.9|113619.3|113594.3|46
1735315270000|2024-12-27 16:01:10|113644.7|113619.7|113657.2|113632.2|113657.2|113632.2|113642.1|113617.1|33
1735315280000|2024-12-27 16:01:20|113657.6|113632.6|113673.6|113648.6|113674.6|113649.6|113656.6|113631.6|40
1735315290000|2024-12-27 16:01:30|113672.1|113647.1|113646|113621|113676|113651|113641.2|113616.2|48
1735315300000|2024-12-27 16:01:40|113647|113622|113636|113611|113651.2|113626.2|113631.1|113606.1|54
1735315310000|2024-12-27 16:01:50|113634.6|113609.6|113651|113626|113659.4|113634.4|113633.8|113608.8|53
1735315320000|2024-12-27 16:02:00|113650.2|113625.2|113646.9|113621.9|113662|113637|113646.9|113621.9|46
1735315330000|2024-12-27 16:02:10|113648.2|113623.2|113658.3|113633.3|113660.6|113635.6|113640.5|113615.5|42
1735315340000|2024-12-27 16:02:20|113658.4|113633.4|113653.1|113628.1|113664.8|113639.8|113653.1|113628.1|33
1735315350000|2024-12-27 16:02:30|113654|113629|113654.9|113629.9|113654.9|113629.9|113643|113618|32
1735315360000|2024-12-27 16:02:40|113653.9|113628.9|113642|113617|113657.3|113632.3|113641|113616|19
1735315370000|2024-12-27 16:02:50|113641.7|113616.7|113669.4|113644.4|113669.8|113644.8|113641.7|113616.7|42
1735315380000|2024-12-27 16:03:00|113670.4|113645.4|113671.5|113646.5|113676.8|113651.8|113670.4|113645.4|21
1735315390000|2024-12-27 16:03:10|113671|113646|113670.5|113645.5|113672|113647|113668.7|113643.7|13
1735315400000|2024-12-27 16:03:20|113674.7|113649.7|113688.5|113663.5|113691.7|113666.7|113674|113649|27
1735315410000|2024-12-27 16:03:30|113687.2|113662.2|113693|113668|113694.4|113669.4|113687.2|113662.2|32
1735315420000|2024-12-27 16:03:40|113689.4|113664.4|113687.7|113662.7|113695|113670|113685|113660|35
1735315430000|2024-12-27 16:03:50|113688.1|113663.1|113688.8|113663.8|113692.1|113667.1|113680.5|113655.5|38
1735315440000|2024-12-27 16:04:00|113687.8|113662.8|113703.1|113678.1|113703.1|113678.1|113686.2|113661.2|34
1735315450000|2024-12-27 16:04:10|113701.5|113676.5|113710.9|113685.9|113715.9|113690.9|113700|113675|47
1735315460000|2024-12-27 16:04:20|113711.5|113686.5|113712.5|113687.5|113716.8|113691.8|113711.5|113686.5|42
1735315470000|2024-12-27 16:04:30|113713|113688|113715.9|113690.9|113715.9|113690.9|113707.1|113682.1|44
1735315480000|2024-12-27 16:04:40|113714|113689|113708.8|113683.8|113716.2|113691.2|113700.7|113675.7|41
1735315490000|2024-12-27 16:04:50|113709.4|113684.4|113717.3|113692.3|113719|113694|113709.4|113684.4|28
1735315500000|2024-12-27 16:05:00|113716.6|113691.6|113705.3|113655.3|113716.6|113691.6|113682.2|113655.3|50
1735315510000|2024-12-27 16:05:10|113703.2|113653.2|113704.9|113654.9|113709.5|113659.5|113702.8|113652.8|22
1735315520000|2024-12-27 16:05:20|113703.9|113653.9|113704.2|113654.2|113704.2|113654.2|113701.1|113651.1|17
1735315530000|2024-12-27 16:05:30|113703.7|113653.7|113705.3|113655.3|113707.1|113657.1|113702.9|113652.9|14
1735315540000|2024-12-27 16:05:40|113704.3|113654.3|113691.3|113641.3|113704.4|113654.4|113691.3|113641.3|35
1735315550000|2024-12-27 16:05:50|113692.4|113642.4|113696.1|113646.1|113699|113649|113686.7|113636.7|30
1735315560000|2024-12-27 16:06:00|113695.9|113645.9|113694.4|113644.4|113699.9|113649.9|113694.4|113644.4|33
1735315570000|2024-12-27 16:06:10|113693.4|113643.4|113687.3|113637.3|113697.3|113647.3|113687.3|113637.3|35
1735315580000|2024-12-27 16:06:20|113688|113638|113663.6|113613.6|113688|113638|113662.9|113612.9|45
1735315590000|2024-12-27 16:06:30|113662|113612|113671.9|113621.9|113673.8|113623.8|113662|113612|46
1735315600000|2024-12-27 16:06:40|113671.3|113621.3|113669|113619|113674.3|113624.3|113664.7|113614.7|35
1735315610000|2024-12-27 16:06:50|113669.5|113619.5|113668.3|113618.3|113671|113621|113661.2|113611.2|26
1735315620000|2024-12-27 16:07:00|113669.4|113619.4|113676.8|113626.8|113679.1|113629.1|113666.4|113616.4|41
1735315630000|2024-12-27 16:07:10|113676.6|113626.6|113661.2|113611.2|113685.9|113635.9|113660.1|113610.1|30
1735315640000|2024-12-27 16:07:20|113661|113611|113659.9|113609.9|113668|113618|113655.6|113605.6|39
1735315650000|2024-12-27 16:07:30|113659.7|113609.7|113667.6|113617.6|113669.6|113619.6|113657.2|113607.2|36
1735315660000|2024-12-27 16:07:40|113667.1|113617.1|113672.4|113622.4|113672.8|113622.8|113663.2|113613.2|34
1735315670000|2024-12-27 16:07:50|113671.3|113621.3|113671.8|113621.8|113671.8|113621.8|113668.6|113618.6|17
1735315680000|2024-12-27 16:08:00|113669.9|113619.9|113686.6|113636.6|113697|113647|113669.9|113619.9|31
1735315690000|2024-12-27 16:08:10|113686.8|113636.8|113699.9|113649.9|113707.9|113657.9|113686.8|113636.8|36
1735315700000|2024-12-27 16:08:20|113700.3|113650.3|113687.9|113637.9|113700.4|113650.4|113685.7|113635.7|36
1735315710000|2024-12-27 16:08:30|113688.7|113638.7|113675.2|113625.2|113688.7|113638.7|113675.2|113625.2|36
1735315720000|2024-12-27 16:08:40|113675.8|113625.8|113663.8|113613.8|113676.2|113626.2|113661.5|113611.5|41
1735315730000|2024-12-27 16:08:50|113661.6|113611.6|113666.5|113616.5|113670.2|113620.2|113659.8|113609.8|45
1735315740000|2024-12-27 16:09:00|113665.5|113615.5|113665.4|113615.4|113678.6|113628.6|113661.8|113611.8|42
1735315750000|2024-12-27 16:09:10|113664.9|113614.9|113660.8|113610.8|113667.9|113617.9|113658.8|113608.8|46
1735315760000|2024-12-27 16:09:20|113660|113610|113663.9|113613.9|113664.3|113614.3|113659.5|113609.5|32
1735315770000|2024-12-27 16:09:30|113663.7|113613.7|113663.2|113613.2|113666.4|113616.4|113660.8|113610.8|27
1735315780000|2024-12-27 16:09:40|113663.7|113613.7|113656.3|113606.3|113665.6|113615.6|113652.2|113602.2|38
1735315790000|2024-12-27 16:09:50|113655.3|113605.3|113658.8|113608.8|113664.4|113614.4|113654.3|113604.3|42
1735315800000|2024-12-27 16:10:00|113659.3|113609.3|113636.4|113586.4|113661.5|113611.5|113635.4|113585.4|56
1735315810000|2024-12-27 16:10:10|113633.5|113583.5|113644.6|113594.6|113648.7|113598.7|113633.5|113583.5|30
1735315820000|2024-12-27 16:10:20|113644.3|113594.3|113647.7|113597.7|113649.4|113599.4|113641.4|113591.4|16
1735315830000|2024-12-27 16:10:30|113647.6|113597.6|113638.4|113588.4|113647.9|113597.9|113637.1|113587.1|26
1735315840000|2024-12-27 16:10:40|113638.2|113588.2|113637.9|113587.9|113641.8|113591.8|113637.9|113587.9|22
1735315850000|2024-12-27 16:10:50|113638.5|113588.5|113643.9|113593.9|113650|113600|113638.5|113588.5|33
1735315860000|2024-12-27 16:11:00|113644.3|113594.3|113638.4|113588.4|113645.4|113595.4|113635.9|113585.9|24
1735315870000|2024-12-27 16:11:10|113637.9|113587.9|113628.1|113578.1|113637.9|113587.9|113627.2|113577.2|31
1735315880000|2024-12-27 16:11:20|113627.7|113577.7|113626.5|113576.5|113628.1|113578.1|113625.8|113575.8|20
1735315890000|2024-12-27 16:11:30|113625.7|113575.7|113628.7|113578.7|113633.1|113583.1|113625.7|113575.7|30
1735315900000|2024-12-27 16:11:40|113628.8|113578.8|113633.1|113583.1|113633.4|113583.4|113622.4|113572.4|31
1735315910000|2024-12-27 16:11:50|113631.8|113581.8|113636.6|113586.6|113641.8|113591.8|113630.1|113580.1|41
1735315920000|2024-12-27 16:12:00|113637.1|113587.1|113629.5|113579.5|113640.7|113590.7|113625|113575|39
1735315930000|2024-12-27 16:12:10|113629.8|113579.8|113625|113575|113632.5|113582.5|113624.8|113574.8|34
1735315940000|2024-12-27 16:12:20|113624.3|113574.3|113635.3|113585.3|113638.7|113588.7|113623|113573|35
1735315950000|2024-12-27 16:12:30|113636.2|113586.2|113640.2|113590.2|113642.2|113592.2|113636.2|113586.2|28
1735315960000|2024-12-27 16:12:40|113641.2|113591.2|113638.5|113588.5|113643|113593|113635.6|113585.6|37
1735315970000|2024-12-27 16:12:50|113636.2|113586.2|113635.8|113585.8|113638|113588|113634.5|113584.5|15
1735315980000|2024-12-27 16:13:00|113635.3|113585.3|113625.6|113575.6|113635.8|113585.8|113621.7|113571.7|35
1735315990000|2024-12-27 16:13:10|113626.2|113576.2|113616.4|113566.4|113626.3|113576.3|113615.5|113565.5|40
1735316000000|2024-12-27 16:13:20|113616.1|113566.1|113615.6|113565.6|113617.2|113567.2|113614.6|113564.6|15
1735316010000|2024-12-27 16:13:30|113616.6|113566.6|113619.1|113569.1|113619.7|113569.7|113610.6|113560.6|43
1735316020000|2024-12-27 16:13:40|113618.3|113568.3|113624.3|113574.3|113624.3|113574.3|113612.4|113562.4|48
1735316030000|2024-12-27 16:13:50|113623.8|113573.8|113627.6|113577.6|113631.5|113581.5|113622.8|113572.8|37
1735316040000|2024-12-27 16:14:00|113626.5|113576.5|113636.3|113586.3|113638.1|113588.1|113626.5|113576.5|29
1735316050000|2024-12-27 16:14:10|113635.9|113585.9|113633.4|113583.4|113637.8|113587.8|113631.6|113581.6|35
1735316060000|2024-12-27 16:14:20|113633.7|113583.7|113630.7|113580.7|113636.5|113586.5|113628.5|113578.5|28
1735316070000|2024-12-27 16:14:30|113632.4|113582.4|113617.1|113592.1|113632.4|113604|113617.1|113580.9|32
1735316080000|2024-12-27 16:14:40|113617|113592|113621.6|113596.6|113623|113598|113617|113592|19
1735316090000|2024-12-27 16:14:50|113621.4|113596.4|113634.4|113584.4|113641.1|113600.9|113618.7|113582.2|36
1735316100000|2024-12-27 16:15:00|113632.6|113582.6|113613.2|113588.2|113633.9|113590.2|113610|113579.3|29
1735316110000|2024-12-27 16:15:10|113613.5|113588.5|113610|113585|113617.1|113592.1|113606.9|113581.9|45
1735316120000|2024-12-27 16:15:20|113609.8|113584.8|113603.5|113578.5|113615.5|113590.5|113600.5|113575.5|33
1735316130000|2024-12-27 16:15:30|113602.5|113577.5|113602.3|113577.3|113605.6|113580.6|113601.2|113576.2|19
1735316140000|2024-12-27 16:15:40|113602.5|113577.5|113603.9|113578.9|113606.4|113581.4|113600.6|113575.6|18
1735316150000|2024-12-27 16:15:50|113602.9|113577.9|113603.7|113578.7|113605.2|113580.2|113602.9|113577.9|10
1735316160000|2024-12-27 16:16:00|113602.7|113577.7|113607.7|113582.7|113607.7|113582.7|113599|113574|22
1735316170000|2024-12-27 16:16:10|113607.8|113582.8|113605.5|113580.5|113608.1|113583.1|113599.3|113574.3|23
1735316180000|2024-12-27 16:16:20|113604.4|113579.4|113606.3|113581.3|113607.6|113582.6|113603.4|113578.4|22
1735316190000|2024-12-27 16:16:30|113604.6|113579.6|113602.4|113577.4|113604.6|113579.6|113596.9|113571.9|36
1735316200000|2024-12-27 16:16:40|113602.3|113577.3|113608.1|113583.1|113611.8|113586.8|113602.3|113577.3|21
1735316210000|2024-12-27 16:16:50|113608|113583|113605.6|113580.6|113608|113583|113604.7|113579.7|14
1735316220000|2024-12-27 16:17:00|113604.5|113579.5|113606.5|113581.5|113608.2|113583.2|113604|113579|19
1735316230000|2024-12-27 16:17:10|113607.5|113582.5|113606.2|113581.2|113607.7|113582.7|113606.2|113581.2|7
1735316240000|2024-12-27 16:17:20|113603.7|113578.7|113605.4|113580.4|113614.4|113589.4|113603.7|113578.7|34
1735316250000|2024-12-27 16:17:30|113605.6|113580.6|113607.4|113582.4|113609.1|113584.1|113600.8|113575.8|21
1735316260000|2024-12-27 16:17:40|113606.4|113581.4|113599.7|113574.7|113606.4|113581.4|113596.7|113571.7|20
1735316270000|2024-12-27 16:17:50|113598.5|113573.5|113605.2|113580.2|113606.7|113581.7|113596.6|113571.6|19
1735316280000|2024-12-27 16:18:00|113604.7|113579.7|113588.2|113563.2|113610.5|113585.5|113588|113547.9|33
1735316290000|2024-12-27 16:18:10|113587.9|113562.9|113603.8|113553.8|113612.7|113570|113587.8|113553.8|22
1735316300000|2024-12-27 16:18:20|113601.7|113551.7|113586.6|113561.6|113605.4|113573.9|113586.6|113551.7|50
1735316310000|2024-12-27 16:18:30|113587.8|113562.8|113587.1|113562.1|113608.5|113572.5|113584.9|113552|38
1735316320000|2024-12-27 16:18:40|113586.5|113561.5|113584.3|113559.3|113596.1|113571.1|113582.9|113557.9|32
1735316330000|2024-12-27 16:18:50|113584.5|113559.5|113588.2|113563.2|113588.2|113563.2|113583.9|113558.9|13
1735316340000|2024-12-27 16:19:00|113588|113563|113588.4|113563.4|113592.4|113567.4|113586|113561|32
1735316350000|2024-12-27 16:19:10|113588|113563|113588|113563|113589.3|113564.3|113586.2|113561.2|22
1735316360000|2024-12-27 16:19:20|113588.1|113563.1|113554.8|113529.8|113589|113564|113550.3|113512.9|42
1735316370000|2024-12-27 16:19:30|113553.5|113528.5|113549.1|113524.1|113556.8|113531.8|113546.8|113521.8|56
1735316380000|2024-12-27 16:19:40|113549.4|113524.4|113544.6|113519.6|113550.4|113525.4|113530.5|113505.5|31
1735316390000|2024-12-27 16:19:50|113545.3|113520.3|113547.6|113522.6|113548.6|113523.6|113545.3|113520.3|8
1735316400000|2024-12-27 16:20:00|113555.5|113530.5|113548.7|113523.7|113560.9|113535.9|113547.1|113522.1|33
1735316410000|2024-12-27 16:20:10|113548.3|113523.3|113556.3|113531.3|113559.6|113534.6|113548.3|113523.3|34
1735316420000|2024-12-27 16:20:20|113555.7|113530.7|113550.2|113525.2|113561|113536|113548|113523|28
1735316430000|2024-12-27 16:20:30|113550.9|113525.9|113551.7|113526.7|113554.5|113529.5|113550.4|113525.4|9
1735316440000|2024-12-27 16:20:40|113545.5|113520.5|113550.3|113525.3|113552.5|113527.5|113545.5|113520.5|25
1735316450000|2024-12-27 16:20:50|113549.4|113524.4|113551.1|113526.1|113551.6|113526.6|113549.4|113524.4|9
1735316460000|2024-12-27 16:21:00|113548.7|113523.7|113541.3|113516.3|113550.2|113525.2|113541.3|113516.3|40
1735316470000|2024-12-27 16:21:10|113542.2|113517.2|113543.6|113518.6|113544.9|113519.9|113536.4|113511.4|36
1735316480000|2024-12-27 16:21:20|113544|113519|113541.6|113516.6|113546.8|113521.8|113540.3|113515.3|32
1735316490000|2024-12-27 16:21:30|113540.6|113515.6|113544.1|113519.1|113545.6|113520.6|113539.1|113514.1|39
1735316500000|2024-12-27 16:21:40|113545.7|113520.7|113539.4|113514.4|113545.7|113520.7|113535.6|113510.6|38
1735316510000|2024-12-27 16:21:50|113537.8|113512.8|113539.3|113514.3|113540.3|113515.3|113534|113509|39
1735316520000|2024-12-27 16:22:00|113539.2|113514.2|113542.1|113517.1|113542.2|113517.2|113534.6|113509.6|24
1735316530000|2024-12-27 16:22:10|113540.9|113515.9|113535|113510|113541.8|113516.8|113532.8|113507.8|23
1735316540000|2024-12-27 16:22:20|113533.6|113508.6|113537.2|113512.2|113537.2|113512.2|113532.1|113507.1|15
1735316550000|2024-12-27 16:22:30|113537|113512|113509.5|113484.5|113537|113512|113504.8|113479.8|53
1735316560000|2024-12-27 16:22:40|113507.9|113482.9|113520.9|113470.9|113522.1|113482.9|113505|113463.6|37
1735316570000|2024-12-27 16:22:50|113520.6|113470.6|113520.2|113470.2|113521.5|113471.5|113516.3|113466.3|25
1735316580000|2024-12-27 16:23:00|113518.7|113468.7|113517.4|113467.4|113520.7|113470.7|113514.1|113464.1|37
1735316590000|2024-12-27 16:23:10|113515.7|113465.7|113505.5|113455.5|113515.7|113465.7|113505.1|113455.1|37
1735316600000|2024-12-27 16:23:20|113504.7|113454.7|113508.5|113458.5|113510.9|113460.9|113504.7|113454.7|35
1735316610000|2024-12-27 16:23:30|113509.5|113459.5|113500.7|113450.7|113509.5|113459.5|113490.4|113440.4|34
1735316620000|2024-12-27 16:23:40|113497.7|113447.7|113485.7|113460.7|113498.4|113463.6|113485.7|113446.1|17
1735316630000|2024-12-27 16:23:50|113485.4|113460.4|113488.9|113463.9|113501.1|113466.1|113485.4|113444|31
1735316640000|2024-12-27 16:24:00|113488.1|113463.1|113489.1|113464.1|113489.6|113464.6|113486.2|113461.2|11
1735316650000|2024-12-27 16:24:10|113488.7|113463.7|113478.3|113453.3|113488.7|113463.7|113477.9|113452.9|26
1735316660000|2024-12-27 16:24:20|113479.8|113454.8|113501.4|113451.4|113504|113456.1|113479.4|113440.9|24
1735316670000|2024-12-27 16:24:30|113500.3|113450.3|113503.7|113453.7|113505|113455|113498.7|113448.7|31
1735316680000|2024-12-27 16:24:40|113502.5|113452.5|113498.3|113448.3|113502.5|113452.5|113495.2|113445.2|17
1735316690000|2024-12-27 16:24:50|113498.4|113448.4|113501.6|113451.6|113503|113453|113496.3|113446.3|24
1735316700000|2024-12-27 16:25:00|113502.5|113452.5|113479|113454|113502.6|113464.3|113473.4|113448.4|25
1735316710000|2024-12-27 16:25:10|113483.3|113458.3|113486.8|113461.8|113499.8|113464.4|113481.8|113444.6|30
1735316720000|2024-12-27 16:25:20|113486.1|113461.1|113496|113471|113499.9|113474.9|113485.5|113460.5|39
1735316730000|2024-12-27 16:25:30|113499|113474|113499.4|113474.4|113500.2|113475.2|113491.4|113466.4|23
1735316740000|2024-12-27 16:25:40|113499.5|113474.5|113493.1|113468.1|113499.5|113474.5|113491.7|113466.7|9
1735316750000|2024-12-27 16:25:50|113492.9|113467.9|113489.7|113464.7|113493.2|113468.2|113486|113461|23
1735316760000|2024-12-27 16:26:00|113488.8|113463.8|113485.9|113460.9|113492.1|113467.1|113484.9|113459.9|19
1735316770000|2024-12-27 16:26:10|113486.5|113461.5|113486.3|113461.3|113487|113462|113481.8|113456.8|16
1735316780000|2024-12-27 16:26:20|113485.1|113460.1|113485.7|113460.7|113488.1|113463.1|113485.1|113460.1|14
1735316790000|2024-12-27 16:26:30|113485.6|113460.6|113483.8|113458.8|113490.8|113465.8|113482.9|113457.9|28
1735316800000|2024-12-27 16:26:40|113484.9|113459.9|113488.4|113463.4|113491.6|113466.6|113484.9|113459.9|22
1735316810000|2024-12-27 16:26:50|113489.4|113464.4|113519.5|113469.5|113521.4|113478.6|113488.5|113455.8|33
1735316820000|2024-12-27 16:27:00|113518.7|113468.7|113515.3|113465.3|113518.8|113468.8|113512.4|113462.4|26
1735316830000|2024-12-27 16:27:10|113514.5|113464.5|113510.3|113460.3|113514.5|113464.5|113509.5|113459.5|21
1735316840000|2024-12-27 16:27:20|113509.9|113459.9|113507.8|113457.8|113510.2|113460.2|113507.5|113457.5|7
1735316850000|2024-12-27 16:27:30|113509.9|113459.9|113508.8|113458.8|113509.9|113459.9|113506|113456|17
1735316860000|2024-12-27 16:27:40|113509.2|113459.2|113494.7|113469.7|113510.1|113472.4|113494.5|113459.2|15
1735316870000|2024-12-27 16:27:50|113494.5|113469.5|113490.5|113465.5|113497.3|113472.3|113490.1|113465.1|22
1735316880000|2024-12-27 16:28:00|113491.7|113466.7|113483.7|113458.7|113492|113467|113483.7|113458.7|24
1735316890000|2024-12-27 16:28:10|113485.1|113460.1|113485.8|113460.8|113488.4|113463.4|113483.6|113458.6|26
1735316900000|2024-12-27 16:28:20|113485.3|113460.3|113487.8|113462.8|113489.6|113464.6|113483.8|113458.8|33
1735316910000|2024-12-27 16:28:30|113487.6|113462.6|113492.3|113467.3|113492.4|113467.4|113484.3|113459.3|14
1735316920000|2024-12-27 16:28:40|113489.7|113464.7|113485.9|113460.9|113492.4|113467.4|113483.6|113458.6|24
1735316930000|2024-12-27 16:28:50|113483.9|113458.9|113487.2|113462.2|113490.4|113465.4|113483.9|113458.9|25
1735316940000|2024-12-27 16:29:00|113487.5|113462.5|113477.5|113452.5|113487.5|113462.5|113474.9|113449.9|13
1735316950000|2024-12-27 16:29:10|113476.5|113451.5|113475.3|113450.3|113478.5|113453.5|113473.7|113448.7|21
1735316960000|2024-12-27 16:29:20|113477.1|113452.1|113478|113453|113483.3|113458.3|113473.6|113448.6|38
1735316970000|2024-12-27 16:29:30|113476.1|113451.1|113475.9|113450.9|113480.5|113455.5|113474.4|113449.4|25
1735316980000|2024-12-27 16:29:40|113475.8|113450.8|113473.4|113448.4|113476.9|113451.9|113473.4|113448.4|25
1735316990000|2024-12-27 16:29:50|113472.7|113447.7|113475.2|113450.2|113478.7|113453.7|113472.7|113447.7|20
1735317000000|2024-12-27 16:30:00|113474|113449|113474.3|113449.3|113475.4|113450.4|113473.1|113448.1|24
1735317010000|2024-12-27 16:30:10|113473.1|113448.1|113475|113450|113476.3|113451.3|113473.1|113448.1|26
1735317020000|2024-12-27 16:30:20|113475.8|113450.8|113475|113450|113476.3|113451.3|113473.5|113448.5|31
1735317030000|2024-12-27 16:30:30|113473.8|113448.8|113482.3|113457.3|113482.3|113457.3|113469.9|113444.9|37
1735317040000|2024-12-27 16:30:40|113487.7|113462.7|113490.4|113465.4|113490.4|113465.4|113486.8|113461.8|13
1735317050000|2024-12-27 16:30:50|113490.3|113465.3|113485.5|113460.5|113491.8|113466.8|113483|113458|24
1735317060000|2024-12-27 16:31:00|113488|113463|113485.7|113460.7|113488|113463|113485.4|113460.4|20
1735317070000|2024-12-27 16:31:10|113485.5|113460.5|113478.9|113453.9|113485.5|113460.5|113478.8|113453.8|25
1735317080000|2024-12-27 16:31:20|113477.5|113452.5|113467.1|113442.1|113477.5|113452.5|113465.1|113440.1|19
1735317090000|2024-12-27 16:31:30|113467.5|113442.5|113463.2|113438.2|113467.5|113442.5|113461.8|113436.8|17
1735317100000|2024-12-27 16:31:40|113464|113439|113464|113439|113464.4|113439.4|113462.9|113437.9|6
1735317110000|2024-12-27 16:31:50|113463|113438|113478|113453|113478.9|113453.9|113461.7|113436.7|26
1735317120000|2024-12-27 16:32:00|113479|113454|113478.4|113453.4|113479.9|113454.9|113473.1|113448.1|30
1735317130000|2024-12-27 16:32:10|113477.9|113452.9|113477.1|113452.1|113478.8|113453.8|113474.7|113449.7|40
1735317140000|2024-12-27 16:32:20|113476.4|113451.4|113475.2|113450.2|113477.7|113452.7|113475|113450|38
1735317150000|2024-12-27 16:32:30|113475.8|113450.8|113473.1|113448.1|113476|113451|113471.7|113446.7|42
1735317160000|2024-12-27 16:32:40|113473.5|113448.5|113474.4|113449.4|113474.5|113449.5|113470.7|113445.7|50
1735317170000|2024-12-27 16:32:50|113473|113448|113477.5|113452.5|113478.8|113453.8|113473|113448|49
1735317180000|2024-12-27 16:33:00|113479|113454|113489.6|113464.6|113493.9|113468.9|113479|113454|32
1735317190000|2024-12-27 16:33:10|113489.9|113464.9|113493|113468|113494.6|113469.6|113489.9|113464.9|30
1735317200000|2024-12-27 16:33:20|113492.2|113467.2|113490|113465|113492.9|113467.9|113489|113464|14
1735317210000|2024-12-27 16:33:30|113489.1|113464.1|113489.1|113464.1|113489.3|113464.3|113489.1|113464.1|4
1735317220000|2024-12-27 16:33:40|113489.8|113464.8|113500.9|113475.9|113503.3|113478.3|113488.9|113463.9|30
1735317230000|2024-12-27 16:33:50|113502.6|113477.6|113501.2|113476.2|113503.4|113478.4|113501.2|113476.2|30
1735317240000|2024-12-27 16:34:00|113503.1|113478.1|113494.7|113469.7|113503.1|113478.1|113494.7|113469.7|36
1735317250000|2024-12-27 16:34:10|113494.8|113469.8|113492.2|113467.2|113499.6|113474.6|113491.8|113466.8|33
1735317260000|2024-12-27 16:34:20|113492.4|113467.4|113497.1|113472.1|113497.7|113472.7|113489.6|113464.6|21
1735317270000|2024-12-27 16:34:30|113497.2|113472.2|113498|113473|113500.6|113475.6|113496.4|113471.4|11
1735317280000|2024-12-27 16:34:40|113498.9|113473.9|113496.5|113471.5|113500.8|113475.8|113495.5|113470.5|37
1735317290000|2024-12-27 16:34:50|113496.2|113471.2|113495.2|113470.2|113496.3|113471.3|113494.5|113469.5|16
1735317300000|2024-12-27 16:35:00|113494.4|113469.4|113505.2|113480.2|113505.2|113480.2|113494.4|113469.4|32
1735317310000|2024-12-27 16:35:10|113506.1|113481.1|113506.3|113481.3|113507.5|113482.5|113505.3|113480.3|10
1735317320000|2024-12-27 16:35:20|113505.1|113480.1|113505.5|113480.5|113507.5|113482.5|113503.4|113478.4|16
1735317330000|2024-12-27 16:35:30|113505|113480|113499.8|113474.8|113505.5|113480.5|113497.8|113472.8|29
1735317340000|2024-12-27 16:35:40|113498.9|113473.9|113501.8|113476.8|113506.3|113481.3|113498.9|113473.9|40
1735317350000|2024-12-27 16:35:50|113502.5|113477.5|113501.2|113476.2|113504.6|113479.6|113499.5|113474.5|35
1735317360000|2024-12-27 16:36:00|113501.8|113476.8|113496.7|113471.7|113501.8|113476.8|113490.6|113465.6|18
1735317370000|2024-12-27 16:36:10|113496.6|113471.6|113496.8|113471.8|113496.9|113471.9|113495.7|113470.7|12
1735317380000|2024-12-27 16:36:20|113497.8|113472.8|113501.8|113476.8|113502.1|113477.1|113495.1|113470.1|20
1735317390000|2024-12-27 16:36:30|113503|113478|113501.1|113476.1|113503|113478|113500.6|113475.6|16
1735317400000|2024-12-27 16:36:40|113500.1|113475.1|113501.9|113476.9|113503.9|113478.9|113498.5|113473.5|31
1735317410000|2024-12-27 16:36:50|113503.2|113478.2|113505.5|113480.5|113505.5|113480.5|113501.9|113476.9|30
1735317420000|2024-12-27 16:37:00|113506.4|113481.4|113504.5|113479.5|113506.4|113481.4|113501.8|113476.8|36
1735317430000|2024-12-27 16:37:10|113504.6|113479.6|113504.2|113479.2|113506.1|113481.1|113502.4|113477.4|34
1735317440000|2024-12-27 16:37:20|113503.4|113478.4|113510.8|113485.8|113510.8|113485.8|113503.2|113478.2|36
1735317450000|2024-12-27 16:37:30|113510.4|113485.4|113513.7|113488.7|113515.7|113490.7|113510.4|113485.4|31
1735317460000|2024-12-27 16:37:40|113512.9|113487.9|113514.2|113489.2|113514.2|113489.2|113512.5|113487.5|21
1735317470000|2024-12-27 16:37:50|113514.4|113489.4|113512.2|113487.2|113514.5|113489.5|113511.2|113486.2|21
1735317480000|2024-12-27 16:38:00|113510.8|113485.8|113503.3|113478.3|113510.8|113485.8|113502.5|113477.5|32
1735317490000|2024-12-27 16:38:10|113502.5|113477.5|113501.9|113476.9|113503.6|113478.6|113501.9|113476.9|26
1735317500000|2024-12-27 16:38:20|113502.3|113477.3|113505.6|113480.6|113506|113481|113501.8|113476.8|33
1735317510000|2024-12-27 16:38:30|113506.5|113481.5|113504.9|113479.9|113508.8|113483.8|113504.9|113479.9|41
1735317520000|2024-12-27 16:38:40|113505.7|113480.7|113503.6|113478.6|113505.7|113480.7|113503.6|113478.6|27
1735317530000|2024-12-27 16:38:50|113502.6|113477.6|113505.6|113480.6|113505.9|113480.9|113499.5|113474.5|27
1735317540000|2024-12-27 16:39:00|113504.2|113479.2|113502.2|113477.2|113506.4|113481.4|113502.2|113477.2|32
1735317550000|2024-12-27 16:39:10|113501|113476|113497.9|113472.9|113501|113476|113496.8|113471.8|17
1735317560000|2024-12-27 16:39:20|113498|113473|113498.1|113473.1|113499|113474|113497.9|113472.9|6
1735317570000|2024-12-27 16:39:30|113500.7|113475.7|113504.7|113479.7|113504.9|113479.9|113497.9|113472.9|14
1735317580000|2024-12-27 16:39:40|113504.8|113479.8|113504.8|113479.8|113504.9|113479.9|113498|113473|23
1735317590000|2024-12-27 16:39:50|113504.5|113479.5|113504.1|113479.1|113504.5|113479.5|113502.4|113477.4|10
1735317600000|2024-12-27 16:40:00|113502.4|113477.4|113500.8|113475.8|113505.8|113480.8|113499.6|113474.6|40
1735317610000|2024-12-27 16:40:10|113502.7|113477.7|113498.5|113473.5|113503.6|113478.6|113498.3|113473.3|28
1735317620000|2024-12-27 16:40:20|113498.8|113473.8|113496|113471|113498.8|113473.8|113495.2|113470.2|15
1735317630000|2024-12-27 16:40:30|113496.1|113471.1|113490.2|113465.2|113496.2|113471.2|113488.4|113463.4|26
1735317640000|2024-12-27 16:40:40|113489.2|113464.2|113488.3|113463.3|113489.8|113464.8|113487.3|113462.3|26
1735317650000|2024-12-27 16:40:50|113488.8|113463.8|113490.7|113465.7|113490.7|113465.7|113487.5|113462.5|28
1735317660000|2024-12-27 16:41:00|113491.2|113466.2|113485.8|113460.8|113492.4|113467.4|113482.8|113457.8|38
1735317670000|2024-12-27 16:41:10|113485.6|113460.6|113494.4|113469.4|113496.9|113471.9|113485.6|113460.6|31
1735317680000|2024-12-27 16:41:20|113494.2|113469.2|113502.6|113477.6|113503.5|113478.5|113491.2|113466.2|29
1735317690000|2024-12-27 16:41:30|113502.4|113477.4|113503.2|113478.2|113503.5|113478.5|113501.1|113476.1|24
1735317700000|2024-12-27 16:41:40|113500.8|113475.8|113500.8|113475.8|113502.5|113477.5|113494.2|113469.2|43
1735317710000|2024-12-27 16:41:50|113500.7|113475.7|113499|113474|113502.6|113477.6|113498.9|113473.9|23
1735317720000|2024-12-27 16:42:00|113496.4|113471.4|113502.4|113477.4|113502.4|113477.4|113494.7|113469.7|30
1735317730000|2024-12-27 16:42:10|113504.1|113479.1|113491.9|113466.9|113504.1|113479.1|113489.6|113464.6|31
1735317740000|2024-12-27 16:42:20|113492.3|113467.3|113491.2|113466.2|113493|113468|113491.2|113466.2|7
1735317750000|2024-12-27 16:42:30|113490.9|113465.9|113495.4|113470.4|113495.4|113470.4|113490.6|113465.6|7
1735317760000|2024-12-27 16:42:40|113497.4|113472.4|113501|113476|113503.5|113478.5|113496.5|113471.5|31
1735317770000|2024-12-27 16:42:50|113500.9|113475.9|113499.5|113474.5|113500.9|113475.9|113499.4|113474.4|11
1735317780000|2024-12-27 16:43:00|113499.3|113474.3|113498.9|113473.9|113502.6|113477.6|113498.9|113473.9|29
1735317790000|2024-12-27 16:43:10|113497.9|113472.9|113493.2|113468.2|113499.3|113474.3|113492.6|113467.6|20
1735317800000|2024-12-27 16:43:20|113494.4|113469.4|113496.3|113471.3|113500|113475|113493|113468|20
1735317810000|2024-12-27 16:43:30|113495.9|113470.9|113490.4|113465.4|113495.9|113470.9|113488.9|113463.9|15
1735317820000|2024-12-27 16:43:40|113489.4|113464.4|113488|113463|113493.8|113468.8|113487.8|113462.8|21
1735317830000|2024-12-27 16:43:50|113487.2|113462.2|113487.7|113462.7|113488.3|113463.3|113487.2|113462.2|5
1735317840000|2024-12-27 16:44:00|113488.5|113463.5|113482.5|113457.5|113488.5|113463.5|113481.5|113456.5|21
1735317850000|2024-12-27 16:44:10|113481.5|113456.5|113477.4|113452.4|113482.6|113457.6|113477.1|113452.1|29
1735317860000|2024-12-27 16:44:20|113477|113452|113472.8|113447.8|113477.4|113452.4|113469.6|113444.6|21
1735317870000|2024-12-27 16:44:30|113474.4|113449.4|113470.7|113445.7|113477.3|113452.3|113470.3|113445.3|23
1735317880000|2024-12-27 16:44:40|113470.6|113445.6|113470.8|113445.8|113473.4|113448.4|113470.6|113445.6|17
1735317890000|2024-12-27 16:44:50|113472|113447|113472.2|113447.2|113472.9|113447.9|113472|113447|10
1735317900000|2024-12-27 16:45:00|113471.9|113446.9|113467.7|113442.7|113472.3|113447.3|113467.7|113442.7|12
1735317910000|2024-12-27 16:45:10|113468.2|113443.2|113472.7|113447.7|113473.9|113448.9|113468.2|113443.2|17
1735317920000|2024-12-27 16:45:20|113472.1|113447.1|113469.7|113444.7|113477.5|113452.5|113469.4|113444.4|29
1735317930000|2024-12-27 16:45:30|113470.2|113445.2|113467.3|113442.3|113470.2|113445.2|113467.3|113442.3|7
1735317940000|2024-12-27 16:45:40|113466.3|113441.3|113455.8|113430.8|113466.3|113441.3|113452.7|113427.7|20
1735317950000|2024-12-27 16:45:50|113456.1|113431.1|113452.8|113427.8|113456.8|113431.8|113452.8|113427.8|15
1735317960000|2024-12-27 16:46:00|113453|113428|113453.3|113428.3|113455|113430|113452.3|113427.3|17
1735317970000|2024-12-27 16:46:10|113454|113429|113452.5|113427.5|113457.8|113432.8|113452.5|113427.5|30
1735317980000|2024-12-27 16:46:20|113453.8|113428.8|113451.9|113426.9|113453.8|113428.8|113450.2|113425.2|32
1735317990000|2024-12-27 16:46:30|113451.8|113426.8|113458.7|113433.7|113459|113434|113449.3|113424.3|38
1735318000000|2024-12-27 16:46:40|113458.8|113433.8|113458.2|113433.2|113459.7|113434.7|113457.7|113432.7|19
1735318010000|2024-12-27 16:46:50|113459.1|113434.1|113460.6|113435.6|113460.6|113435.6|113458.2|113433.2|10
1735318020000|2024-12-27 16:47:00|113460.2|113435.2|113450.3|113425.3|113460.6|113435.6|113449.1|113424.1|32
1735318030000|2024-12-27 16:47:10|113449.8|113424.8|113452.7|113427.7|113454.7|113429.7|113449.4|113424.4|24
1735318040000|2024-12-27 16:47:20|113452|113427|113449.9|113424.9|113452.2|113427.2|113449.5|113424.5|28
1735318050000|2024-12-27 16:47:30|113450.8|113425.8|113453.5|113428.5|113454.4|113429.4|113449.6|113424.6|42
1735318060000|2024-12-27 16:47:40|113454|113429|113454|113429|113458.7|113433.7|113453.5|113428.5|27
1735318070000|2024-12-27 16:47:50|113453.8|113428.8|113454.8|113429.8|113455.3|113430.3|113452.6|113427.6|17
1735318080000|2024-12-27 16:48:00|113454.4|113429.4|113454.2|113429.2|113455.1|113430.1|113454.2|113429.2|7
1735318090000|2024-12-27 16:48:10|113452.8|113427.8|113455|113430|113455|113430|113450.6|113425.6|33
1735318100000|2024-12-27 16:48:20|113454.1|113429.1|113457|113432|113457.3|113432.3|113453.7|113428.7|24
1735318110000|2024-12-27 16:48:30|113456.5|113431.5|113456.5|113431.5|113456.5|113431.5|113456.1|113431.1|4
1735318120000|2024-12-27 16:48:40|113456.9|113431.9|113459.3|113434.3|113460.1|113435.1|113456.7|113431.7|21
1735318130000|2024-12-27 16:48:50|113458.4|113433.4|113452.5|113427.5|113458.8|113433.8|113452.5|113427.5|10
1735318140000|2024-12-27 16:49:00|113451.6|113426.6|113454.4|113429.4|113456.3|113431.3|113445.2|113420.2|28
1735318150000|2024-12-27 16:49:10|113454.6|113429.6|113455.1|113430.1|113455.1|113430.1|113452.4|113427.4|10
1735318160000|2024-12-27 16:49:20|113455.3|113430.3|113457.4|113432.4|113457.4|113432.4|113453.7|113428.7|18
1735318170000|2024-12-27 16:49:30|113456.6|113431.6|113465.2|113440.2|113467.7|113442.7|113455.2|113430.2|33
1735318180000|2024-12-27 16:49:40|113465.3|113440.3|113468|113443|113468.3|113443.3|113465.3|113440.3|26
1735318190000|2024-12-27 16:49:50|113467.8|113442.8|113463.1|113438.1|113468.4|113443.4|113463.1|113438.1|29
1735318200000|2024-12-27 16:50:00|113464.2|113439.2|113467.5|113442.5|113467.5|113442.5|113462.2|113437.2|29
1735318210000|2024-12-27 16:50:10|113466.3|113441.3|113498.4|113448.4|113500|113450|113462.3|113433.2|41
1735318220000|2024-12-27 16:50:20|113498|113448|113502.3|113452.3|113504.6|113454.6|113498|113448|54
1735318230000|2024-12-27 16:50:30|113502.4|113452.4|113502.3|113452.3|113502.4|113452.4|113493.9|113443.9|38
1735318240000|2024-12-27 16:50:40|113501.5|113451.5|113500.2|113450.2|113501.6|113451.6|113499.2|113449.2|17
1735318250000|2024-12-27 16:50:50|113498.9|113448.9|113498.8|113448.8|113499.6|113449.6|113489.5|113439.5|42
1735318260000|2024-12-27 16:51:00|113498.4|113448.4|113502.3|113452.3|113506.6|113456.6|113489.6|113439.6|49
1735318270000|2024-12-27 16:51:10|113502|113452|113486|113461|113506.9|113464.6|113485.4|113451.8|42
1735318280000|2024-12-27 16:51:20|113485.6|113460.6|113484.9|113459.9|113489|113464|113483.2|113458.2|32
1735318290000|2024-12-27 16:51:30|113485.1|113460.1|113484.5|113459.5|113487.6|113462.6|113483.1|113458.1|30
1735318300000|2024-12-27 16:51:40|113483.7|113458.7|113485.6|113460.6|113486.6|113461.6|113483.5|113458.5|17
1735318310000|2024-12-27 16:51:50|113484.9|113459.9|113484.4|113459.4|113487.8|113462.8|113483.4|113458.4|17
1735318320000|2024-12-27 16:52:00|113486.4|113461.4|113490.4|113465.4|113491.1|113466.1|113481.6|113456.6|38
1735318330000|2024-12-27 16:52:10|113490.9|113465.9|113510.5|113485.5|113511.7|113486.7|113490.6|113465.6|65
1735318340000|2024-12-27 16:52:20|113510|113485|113518.2|113493.2|113518.3|113493.3|113506.6|113481.6|51
1735318350000|2024-12-27 16:52:30|113518.5|113493.5|113519.1|113494.1|113521.7|113496.7|113516.7|113491.7|29
1735318360000|2024-12-27 16:52:40|113519.8|113494.8|113546.1|113496.1|113549.9|113506.7|113519.1|113490.5|56
1735318370000|2024-12-27 16:52:50|113545.6|113495.6|113542.7|113492.7|113547.3|113497.3|113540.9|113490.9|35
1735318380000|2024-12-27 16:53:00|113546.2|113496.2|113557|113507|113557|113507|113543.1|113493.1|46
1735318390000|2024-12-27 16:53:10|113556.4|113506.4|113556.3|113506.3|113558.4|113508.4|113551.1|113501.1|35
1735318400000|2024-12-27 16:53:20|113556.4|113506.4|113557|113507|113563.1|113513.1|113554.8|113504.8|43
1735318410000|2024-12-27 16:53:30|113557.6|113507.6|113553.8|113503.8|113558.1|113508.1|113552.9|113502.9|34
1735318420000|2024-12-27 16:53:40|113553.1|113503.1|113557.7|113507.7|113558.4|113508.4|113553.1|113503.1|53
1735318430000|2024-12-27 16:53:50|113557.3|113507.3|113554.9|113504.9|113557.4|113507.4|113551.9|113501.9|44
1735318440000|2024-12-27 16:54:00|113553.8|113503.8|113551.6|113501.6|113557.4|113507.4|113551.4|113501.4|34
1735318450000|2024-12-27 16:54:10|113553.8|113503.8|113559.2|113509.2|113560.9|113510.9|113550.9|113500.9|49
1735318460000|2024-12-27 16:54:20|113561.4|113511.4|113574.3|113524.3|113577.6|113527.6|113561.4|113511.4|35
1735318470000|2024-12-27 16:54:30|113574.2|113524.2|113580.3|113530.3|113582|113532|113567.4|113517.4|32
1735318480000|2024-12-27 16:54:40|113579.5|113529.5|113582.2|113532.2|113582.2|113532.2|113574.1|113524.1|52
1735318490000|2024-12-27 16:54:50|113582.3|113532.3|113582.1|113532.1|113583.9|113533.9|113580.2|113530.2|21
1735318500000|2024-12-27 16:55:00|113583|113533|113575.5|113525.5|113583|113533|113574.1|113524.1|32
1735318510000|2024-12-27 16:55:10|113576.1|113526.1|113572.6|113522.6|113580.4|113530.4|113571.1|113521.1|37
1735318520000|2024-12-27 16:55:20|113571.7|113521.7|113579.5|113529.5|113579.5|113529.5|113570.7|113520.7|36
1735318530000|2024-12-27 16:55:30|113578.9|113528.9|113582.5|113532.5|113588.8|113538.8|113577.5|113527.5|45
1735318540000|2024-12-27 16:55:40|113583.9|113533.9|113598.4|113548.4|113601.2|113551.2|113582.4|113532.4|43
1735318550000|2024-12-27 16:55:50|113598.5|113548.5|113595.7|113545.7|113602.9|113552.9|113595.1|113545.1|38
1735318560000|2024-12-27 16:56:00|113594.7|113544.7|113597.6|113547.6|113600.7|113550.7|113594.7|113544.7|36
1735318570000|2024-12-27 16:56:10|113599.2|113549.2|113595.3|113545.3|113599.2|113549.2|113594.8|113544.8|36
1735318580000|2024-12-27 16:56:20|113595.8|113545.8|113595.8|113545.8|113600.4|113550.4|113589.4|113539.4|34
1735318590000|2024-12-27 16:56:30|113595.1|113545.1|113581.1|113531.1|113600.7|113550.7|113580.8|113530.8|24
1735318600000|2024-12-27 16:56:40|113578.7|113528.7|113580.5|113530.5|113585.3|113535.3|113575.3|113525.3|44
1735318610000|2024-12-27 16:56:50|113578.1|113528.1|113579.9|113529.9|113586.4|113536.4|113575.4|113525.4|44
1735318620000|2024-12-27 16:57:00|113581.4|113531.4|113575.9|113525.9|113588.5|113538.5|113575.9|113525.9|36
1735318630000|2024-12-27 16:57:10|113578.1|113528.1|113563.8|113513.8|113578.1|113528.1|113563.1|113513.1|27
1735318640000|2024-12-27 16:57:20|113563.7|113513.7|113571.4|113521.4|113572|113522|113563.2|113513.2|15
1735318650000|2024-12-27 16:57:30|113573.6|113523.6|113595.2|113545.2|113597|113547|113573.6|113523.6|51
1735318660000|2024-12-27 16:57:40|113593.2|113543.2|113599.3|113549.3|113601.5|113551.5|113592.4|113542.4|30
1735318670000|2024-12-27 16:57:50|113598.8|113548.8|113596.5|113546.5|113598.8|113548.8|113592|113542|31
1735318680000|2024-12-27 16:58:00|113595.5|113545.5|113594.7|113544.7|113596.3|113546.3|113589.5|113539.5|44
1735318690000|2024-12-27 16:58:10|113594.3|113544.3|113601.2|113551.2|113604.8|113554.8|113588.8|113538.8|38
1735318700000|2024-12-27 16:58:20|113602.1|113552.1|113597.3|113572.3|113605.5|113573.1|113592.8|113552|32
1735318710000|2024-12-27 16:58:30|113595.4|113570.4|113593.5|113568.5|113597.3|113572.3|113589.1|113564.1|41
1735318720000|2024-12-27 16:58:40|113594.6|113569.6|113592|113567|113596.6|113571.6|113591|113566|30
1735318730000|2024-12-27 16:58:50|113593.4|113568.4|113591.4|113566.4|113593.4|113568.4|113589.6|113564.6|15
1735318740000|2024-12-27 16:59:00|113591|113566|113610.7|113585.7|113614.8|113589.8|113589.3|113564.3|34
1735318750000|2024-12-27 16:59:10|113611.9|113586.9|113613.2|113588.2|113617.4|113592.4|113609.5|113584.5|30
1735318760000|2024-12-27 16:59:20|113614|113589|113612.6|113587.6|113616.1|113591.1|113611.4|113586.4|24
1735318770000|2024-12-27 16:59:30|113612.5|113587.5|113615.9|113590.9|113617.8|113592.8|113612.5|113587.5|29
1735318780000|2024-12-27 16:59:40|113617.1|113592.1|113620|113595|113621.9|113596.9|113614.5|113589.5|34
1735318790000|2024-12-27 16:59:50|113620.9|113595.9|113619|113594|113621.1|113596.1|113617.8|113592.8|31
1735318800000|2024-12-27 17:00:00|113623.7|113598.7|113649.1|113599.1|113654.5|113604.9|113623.7|113589.2|65
1735318810000|2024-12-27 17:00:10|113647.4|113597.4|113647.6|113597.6|113652.7|113602.7|113646.8|113596.8|42
1735318820000|2024-12-27 17:00:20|113648.8|113598.8|113671.3|113621.3|113677.8|113627.8|113648.8|113598.8|57
1735318830000|2024-12-27 17:00:30|113670.8|113620.8|113684.2|113634.2|113694.2|113644.2|113670.8|113620.8|59
1735318840000|2024-12-27 17:00:40|113684.7|113634.7|113679.2|113629.2|113689.5|113639.5|113677.2|113627.2|60
1735318850000|2024-12-27 17:00:50|113682.8|113632.8|113684.1|113634.1|113688.8|113638.8|113677.5|113627.5|64
1735318860000|2024-12-27 17:01:00|113686.2|113636.2|113672.6|113622.6|113687.2|113637.2|113671.5|113621.5|60
1735318870000|2024-12-27 17:01:10|113672.7|113622.7|113682.3|113632.3|113682.3|113632.3|113665.2|113615.2|61
1735318880000|2024-12-27 17:01:20|113676.6|113626.6|113673.5|113623.5|113683.5|113633.5|113671.3|113621.3|60
1735318890000|2024-12-27 17:01:30|113672.5|113622.5|113682.1|113632.1|113687.1|113637.1|113671|113621|67
1735318900000|2024-12-27 17:01:40|113679.7|113629.7|113681.3|113631.3|113687.4|113637.4|113675.2|113625.2|63
1735318910000|2024-12-27 17:01:50|113683.5|113633.5|113672.3|113622.3|113691.7|113641.7|113667.5|113617.5|58
1735318920000|2024-12-27 17:02:00|113670.8|113620.8|113674.5|113624.5|113684|113634|113664.2|113614.2|60
1735318930000|2024-12-27 17:02:10|113677.2|113627.2|113676.6|113626.6|113682.7|113632.7|113670.5|113620.5|43
1735318940000|2024-12-27 17:02:20|113677.3|113627.3|113680.3|113630.3|113697.7|113647.7|113676.8|113626.8|42
1735318950000|2024-12-27 17:02:30|113680.2|113630.2|113672.2|113622.2|113684.5|113634.5|113672.2|113622.2|42
1735318960000|2024-12-27 17:02:40|113675.4|113625.4|113682.5|113632.5|113684.2|113634.2|113674.5|113624.5|66
1735318970000|2024-12-27 17:02:50|113678.6|113628.6|113681.5|113631.5|113681.7|113631.7|113672|113622|54
1735318980000|2024-12-27 17:03:00|113678.3|113628.3|113674.3|113624.3|113683.2|113633.2|113671.6|113621.6|63
1735318990000|2024-12-27 17:03:10|113674.8|113624.8|113670.3|113620.3|113678|113628|113668.4|113618.4|56
1735319000000|2024-12-27 17:03:20|113671|113621|113680.2|113630.2|113685.3|113635.3|113670.3|113620.3|59
1735319010000|2024-12-27 17:03:30|113682.4|113632.4|113683|113633|113685.4|113635.4|113677.5|113627.5|56
1735319020000|2024-12-27 17:03:40|113687.6|113637.6|113686.5|113636.5|113689.6|113639.6|113683.8|113633.8|33
1735319030000|2024-12-27 17:03:50|113687.4|113637.4|113684.7|113634.7|113690.5|113640.5|113675.5|113625.5|55
1735319040000|2024-12-27 17:04:00|113682.9|113632.9|113678.7|113628.7|113684.4|113634.4|113671.6|113621.6|48
1735319050000|2024-12-27 17:04:10|113676|113626|113678.3|113628.3|113685.5|113635.5|113674.4|113624.4|51
1735319060000|2024-12-27 17:04:20|113676.7|113626.7|113681.3|113631.3|113685.4|113635.4|113676.7|113626.7|47
1735319070000|2024-12-27 17:04:30|113682.2|113632.2|113691|113641|113695.1|113645.1|113679.6|113629.6|49
1735319080000|2024-12-27 17:04:40|113691.9|113641.9|113699.5|113649.5|113709.4|113659.4|113691.1|113641.1|60
1735319090000|2024-12-27 17:04:50|113700.1|113650.1|113715.3|113665.3|113719|113669|113696.8|113646.8|45
1735319100000|2024-12-27 17:05:00|113719|113669|113721.9|113671.9|113723.7|113673.7|113712.7|113662.7|49
1735319110000|2024-12-27 17:05:10|113721.8|113671.8|113723.3|113673.3|113725.4|113675.4|113718.9|113668.9|53
1735319120000|2024-12-27 17:05:20|113725|113675|113721.1|113671.1|113725|113675|113718.5|113668.5|36
1735319130000|2024-12-27 17:05:30|113722.5|113672.5|113721|113671|113726.2|113676.2|113717.6|113667.6|43
1735319140000|2024-12-27 17:05:40|113719.4|113669.4|113718.7|113668.7|113725.3|113675.3|113717.3|113667.3|49
1735319150000|2024-12-27 17:05:50|113721.9|113671.9|113725.2|113675.2|113728.2|113678.2|113721.9|113671.9|32
1735319160000|2024-12-27 17:06:00|113724|113674|113718.2|113668.2|113728.3|113678.3|113709.2|113659.2|49
1735319170000|2024-12-27 17:06:10|113711.3|113661.3|113709.2|113659.2|113716.7|113666.7|113709.2|113659.2|41
1735319180000|2024-12-27 17:06:20|113711.8|113661.8|113724|113674|113726.5|113676.5|113709.2|113659.2|47
1735319190000|2024-12-27 17:06:30|113724.2|113674.2|113722.8|113672.8|113724.8|113674.8|113720.4|113670.4|25
1735319200000|2024-12-27 17:06:40|113724.2|113674.2|113734.9|113684.9|113734.9|113684.9|113721.8|113671.8|26
1735319210000|2024-12-27 17:06:50|113732.6|113682.6|113737.1|113687.1|113738.6|113688.6|113732.6|113682.6|16
1735319220000|2024-12-27 17:07:00|113738.1|113688.1|113738.7|113688.7|113741.5|113691.5|113733.5|113683.5|32
1735319230000|2024-12-27 17:07:10|113738.3|113688.3|113741.4|113691.4|113744.3|113694.3|113737.5|113687.5|15
1735319240000|2024-12-27 17:07:20|113743.6|113693.6|113744.6|113694.6|113745.2|113695.2|113740.1|113690.1|9
1735319250000|2024-12-27 17:07:30|113743.6|113693.6|113737.5|113687.5|113754.8|113704.8|113732.7|113682.7|31
1735319260000|2024-12-27 17:07:40|113739|113689|113742.7|113692.7|113743.9|113693.9|113738.5|113688.5|28
1735319270000|2024-12-27 17:07:50|113741.5|113691.5|113742.3|113692.3|113743.9|113693.9|113736.3|113686.3|28
1735319280000|2024-12-27 17:08:00|113743.9|113693.9|113747.2|113697.2|113763.2|113713.2|113741.9|113691.9|44
1735319290000|2024-12-27 17:08:10|113748.5|113698.5|113737|113687|113751.7|113701.7|113726.9|113676.9|37
1735319300000|2024-12-27 17:08:20|113737.2|113687.2|113742.9|113692.9|113746.1|113696.1|113734.3|113684.3|30
1735319310000|2024-12-27 17:08:30|113742.6|113692.6|113743|113693|113743.5|113693.5|113737.8|113687.8|24
1735319320000|2024-12-27 17:08:40|113741.2|113691.2|113742.8|113692.8|113744.2|113694.2|113734.7|113684.7|31
1735319330000|2024-12-27 17:08:50|113742.9|113692.9|113735.6|113685.6|113743.2|113693.2|113728.8|113678.8|36
1735319340000|2024-12-27 17:09:00|113736.9|113686.9|113735.3|113685.3|113739.4|113689.4|113730.8|113680.8|31
1735319350000|2024-12-27 17:09:10|113739.5|113689.5|113738.9|113688.9|113747.7|113697.7|113735.6|113685.6|20
1735319360000|2024-12-27 17:09:20|113740.1|113690.1|113742.1|113692.1|113742.1|113692.1|113728.5|113678.5|24
1735319370000|2024-12-27 17:09:30|113734.4|113684.4|113742.7|113692.7|113746.4|113696.4|113729.4|113679.4|42
1735319380000|2024-12-27 17:09:40|113734.1|113684.1|113737.3|113687.3|113737.3|113687.3|113734.1|113684.1|11
1735319390000|2024-12-27 17:09:50|113737.7|113687.7|113736.4|113686.4|113743.5|113693.5|113736.2|113686.2|14
1735319400000|2024-12-27 17:10:00|113735.2|113685.2|113739.5|113689.5|113742.9|113692.9|113735.2|113685.2|16
1735319410000|2024-12-27 17:10:10|113740.2|113690.2|113734|113684|113743.3|113693.3|113729.4|113679.4|21
1735319420000|2024-12-27 17:10:20|113730.1|113680.1|113744.9|113694.9|113750.1|113700.1|113725|113675|24
1735319430000|2024-12-27 17:10:30|113745.4|113695.4|113734|113684|113746.2|113696.2|113731.2|113681.2|24
1735319440000|2024-12-27 17:10:40|113735.6|113685.6|113735.8|113685.8|113736.8|113686.8|113731.4|113681.4|23
1735319450000|2024-12-27 17:10:50|113735.6|113685.6|113732.5|113682.5|113737.2|113687.2|113731.6|113681.6|36
1735319460000|2024-12-27 17:11:00|113733.1|113683.1|113733.8|113683.8|113736.9|113686.9|113732.4|113682.4|32
1735319470000|2024-12-27 17:11:10|113732.1|113682.1|113736.9|113686.9|113740.1|113690.1|113731.1|113681.1|25
1735319480000|2024-12-27 17:11:20|113736.7|113686.7|113734.2|113684.2|113739.1|113689.1|113733|113683|37
1735319490000|2024-12-27 17:11:30|113735.8|113685.8|113740.4|113690.4|113741.5|113691.5|113734.1|113684.1|24
1735319500000|2024-12-27 17:11:40|113737.8|113687.8|113741.4|113691.4|113746.4|113696.4|113737.8|113687.8|30
1735319510000|2024-12-27 17:11:50|113745.4|113695.4|113746.8|113696.8|113754|113704|113744.2|113694.2|30
1735319520000|2024-12-27 17:12:00|113751.7|113701.7|113753.2|113703.2|113753.2|113703.2|113745.2|113695.2|28
1735319530000|2024-12-27 17:12:10|113755|113705|113749.4|113699.4|113755.4|113705.4|113749.4|113699.4|11
1735319540000|2024-12-27 17:12:20|113750.3|113700.3|113750.8|113700.8|113756.6|113706.6|113745.2|113695.2|44
1735319550000|2024-12-27 17:12:30|113749.6|113699.6|113751.3|113701.3|113751.3|113701.3|113743.8|113693.8|21
1735319560000|2024-12-27 17:12:40|113747.3|113697.3|113738.9|113688.9|113749|113699|113735.3|113685.3|27
1735319570000|2024-12-27 17:12:50|113739|113689|113735|113685|113740.4|113690.4|113721|113671|24
1735319580000|2024-12-27 17:13:00|113733.5|113683.5|113722.7|113672.7|113733.5|113683.5|113719.9|113669.9|30
1735319590000|2024-12-27 17:13:10|113723.1|113673.1|113728.7|113678.7|113730.2|113680.2|113723.1|113673.1|16
1735319600000|2024-12-27 17:13:20|113729.5|113679.5|113729.2|113679.2|113734.1|113684.1|113729.2|113679.2|15
1735319610000|2024-12-27 17:13:30|113734.4|113684.4|113728.6|113678.6|113734.4|113684.4|113726.4|113676.4|18
1735319620000|2024-12-27 17:13:40|113730.3|113680.3|113734.5|113684.5|113735.2|113685.2|113728.2|113678.2|22
1735319630000|2024-12-27 17:13:50|113732.1|113682.1|113731.9|113681.9|113733.8|113683.8|113726.9|113676.9|16
1735319640000|2024-12-27 17:14:00|113734.1|113684.1|113732.3|113682.3|113734.1|113684.1|113726.8|113676.8|20
1735319650000|2024-12-27 17:14:10|113728.8|113678.8|113715.1|113665.1|113729.8|113679.8|113711.4|113661.4|20
1735319660000|2024-12-27 17:14:20|113715.3|113665.3|113724.7|113674.7|113726.8|113676.8|113712|113662|29
1735319670000|2024-12-27 17:14:30|113725.9|113675.9|113725.7|113675.7|113730.9|113680.9|113722.5|113672.5|25
1735319680000|2024-12-27 17:14:40|113726.3|113676.3|113726.4|113676.4|113726.4|113676.4|113725.5|113675.5|8
1735319690000|2024-12-27 17:14:50|113727.4|113677.4|113731|113681|113731|113681|113727.4|113677.4|4
1735319700000|2024-12-27 17:15:00|113728.3|113678.3|113729.8|113679.8|113729.8|113679.8|113725.8|113675.8|7
1735319710000|2024-12-27 17:15:10|113729.5|113679.5|113731.8|113681.8|113732|113682|113729.5|113679.5|5
1735319720000|2024-12-27 17:15:20|113726.5|113676.5|113738.5|113688.5|113738.5|113688.5|113721.5|113671.5|40
1735319730000|2024-12-27 17:15:30|113732.5|113682.5|113736.8|113686.8|113738.4|113688.4|113731.4|113681.4|45
1735319740000|2024-12-27 17:15:40|113738|113688|113742.7|113692.7|113743.4|113693.4|113735.4|113685.4|16
1735319750000|2024-12-27 17:15:50|113743.9|113693.9|113740.6|113690.6|113743.9|113693.9|113737.3|113687.3|12
1735319760000|2024-12-27 17:16:00|113739.8|113689.8|113741|113691|113742.4|113692.4|113739.4|113689.4|16
1735319770000|2024-12-27 17:16:10|113738.6|113688.6|113739.2|113689.2|113740.2|113690.2|113735.9|113685.9|11
1735319780000|2024-12-27 17:16:20|113745.9|113695.9|113743|113693|113747.2|113697.2|113738.1|113688.1|16
1735319790000|2024-12-27 17:16:30|113742.9|113692.9|113739.4|113689.4|113744.1|113694.1|113738.2|113688.2|8
1735319800000|2024-12-27 17:16:40|113740.2|113690.2|113743.9|113693.9|113743.9|113693.9|113740.2|113690.2|10
1735319810000|2024-12-27 17:16:50|113743.6|113693.6|113738|113688|113743.6|113693.6|113737.6|113687.6|7
1735319820000|2024-12-27 17:17:00|113738.5|113688.5|113736.7|113686.7|113738.5|113688.5|113731.6|113681.6|18
1735319830000|2024-12-27 17:17:10|113737|113687|113733.1|113683.1|113737|113687|113728.5|113678.5|36
1735319840000|2024-12-27 17:17:20|113734.7|113684.7|113733.8|113683.8|113738.2|113688.2|113729.6|113679.6|36
1735319850000|2024-12-27 17:17:30|113733.7|113683.7|113741|113691|113741.2|113691.2|113733.5|113683.5|16
1735319860000|2024-12-27 17:17:40|113742.2|113692.2|113742.3|113692.3|113744.8|113694.8|113741|113691|13
1735319870000|2024-12-27 17:17:50|113741.3|113691.3|113748.9|113698.9|113752.6|113702.6|113741.3|113691.3|26
1735319880000|2024-12-27 17:18:00|113744.9|113694.9|113755.8|113705.8|113756.3|113706.3|113744.9|113694.9|41
1735319890000|2024-12-27 17:18:10|113754.8|113704.8|113755.6|113705.6|113755.6|113705.6|113743.6|113693.6|22
1735319900000|2024-12-27 17:18:20|113753.8|113703.8|113744|113694|113755.2|113705.2|113743|113693|28
1735319910000|2024-12-27 17:18:30|113745.8|113695.8|113736.6|113686.6|113748.9|113698.9|113736|113686|45
1735319920000|2024-12-27 17:18:40|113737.4|113687.4|113743.3|113693.3|113743.3|113693.3|113736|113686|12
1735319930000|2024-12-27 17:18:50|113741.9|113691.9|113734.7|113684.7|113743.3|113693.3|113734.7|113684.7|25
1735319940000|2024-12-27 17:19:00|113736.3|113686.3|113738.3|113688.3|113739.8|113689.8|113734.9|113684.9|20
1735319950000|2024-12-27 17:19:10|113738.5|113688.5|113741.9|113691.9|113753.8|113703.8|113736.4|113686.4|20
1735319960000|2024-12-27 17:19:20|113742.9|113692.9|113746.4|113696.4|113746.4|113696.4|113737.1|113687.1|16
1735319970000|2024-12-27 17:19:30|113751.6|113701.6|113754.4|113704.4|113757.5|113707.5|113747.9|113697.9|29
1735319980000|2024-12-27 17:19:40|113756.4|113706.4|113754.1|113704.1|113758|113708|113747.2|113697.2|31
1735319990000|2024-12-27 17:19:50|113754|113704|113758.3|113708.3|113758.3|113708.3|113739.8|113689.8|42
1735320000000|2024-12-27 17:20:00|113756.3|113706.3|113758|113708|113759.7|113709.7|113746.8|113696.8|29
1735320010000|2024-12-27 17:20:10|113758.4|113708.4|113762.5|113712.5|113762.5|113712.5|113753.8|113703.8|39
1735320020000|2024-12-27 17:20:20|113758.5|113708.5|113759.4|113709.4|113762.5|113712.5|113755.4|113705.4|35
1735320030000|2024-12-27 17:20:30|113755.4|113705.4|113736.8|113686.8|113759.4|113709.4|113734.3|113684.3|46
1735320040000|2024-12-27 17:20:40|113737.9|113687.9|113752.7|113702.7|113758.6|113708.6|113737|113687|37
1735320050000|2024-12-27 17:20:50|113753.5|113703.5|113759.1|113709.1|113760.5|113710.5|113749.8|113699.8|45
1735320060000|2024-12-27 17:21:00|113760.9|113710.9|113757.9|113707.9|113760.9|113710.9|113756.3|113706.3|12
1735320070000|2024-12-27 17:21:10|113755.3|113705.3|113758.6|113708.6|113759.7|113709.7|113755.3|113705.3|10
1735320080000|2024-12-27 17:21:20|113756.2|113706.2|113754|113704|113762.4|113712.4|113748.8|113698.8|23
1735320090000|2024-12-27 17:21:30|113754.8|113704.8|113757.8|113707.8|113762.4|113712.4|113751|113701|46
1735320100000|2024-12-27 17:21:40|113755|113705|113753.6|113703.6|113762.4|113712.4|113751.8|113701.8|45
1735320110000|2024-12-27 17:21:50|113754.3|113704.3|113760.1|113710.1|113760.1|113710.1|113750.7|113700.7|26
1735320120000|2024-12-27 17:22:00|113758.3|113708.3|113759.4|113709.4|113760.9|113710.9|113756.3|113706.3|11
1735320130000|2024-12-27 17:22:10|113756.6|113706.6|113763.1|113713.1|113767.3|113717.3|113752.6|113702.6|36
1735320140000|2024-12-27 17:22:20|113762.1|113712.1|113761|113711|113763.2|113713.2|113757.3|113707.3|34
1735320150000|2024-12-27 17:22:30|113759|113709|113752.1|113702.1|113763.8|113713.8|113748.4|113698.4|37
1735320160000|2024-12-27 17:22:40|113756.1|113706.1|113751.5|113701.5|113756.1|113706.1|113751.5|113701.5|6
1735320170000|2024-12-27 17:22:50|113750.9|113700.9|113752.8|113702.8|113755.4|113705.4|113750.9|113700.9|14
1735320180000|2024-12-27 17:23:00|113750.6|113700.6|113739.2|113689.2|113750.6|113700.6|113729.3|113679.3|29
1735320190000|2024-12-27 17:23:10|113735.4|113685.4|113735.2|113685.2|113738.2|113688.2|113728.4|113678.4|33
1735320200000|2024-12-27 17:23:20|113735.1|113685.1|113731.9|113681.9|113738.5|113688.5|113729.1|113679.1|35
1735320210000|2024-12-27 17:23:30|113731.6|113681.6|113734.8|113684.8|113736|113686|113731.2|113681.2|37
1735320220000|2024-12-27 17:23:40|113734.5|113684.5|113737|113687|113737|113687|113734.3|113684.3|11
1735320230000|2024-12-27 17:23:50|113736.9|113686.9|113740.5|113690.5|113746.7|113696.7|113736|113686|24
1735320240000|2024-12-27 17:24:00|113746.1|113696.1|113740.7|113690.7|113746.1|113696.1|113734.7|113684.7|30
1735320250000|2024-12-27 17:24:10|113741.7|113691.7|113737.9|113687.9|113741.7|113691.7|113737.3|113687.3|24
1735320260000|2024-12-27 17:24:20|113738.4|113688.4|113738.3|113688.3|113740.1|113690.1|113734.8|113684.8|16
1735320270000|2024-12-27 17:24:30|113738.4|113688.4|113739.8|113689.8|113743.3|113693.3|113737.8|113687.8|11
1735320280000|2024-12-27 17:24:40|113741.1|113691.1|113742.2|113692.2|113742.4|113692.4|113740.7|113690.7|9
1735320290000|2024-12-27 17:24:50|113742.1|113692.1|113752.9|113702.9|113752.9|113702.9|113740.6|113690.6|18
1735320300000|2024-12-27 17:25:00|113752.7|113702.7|113736.6|113686.6|113752.8|113702.8|113732.6|113682.6|25
1735320310000|2024-12-27 17:25:10|113734.9|113684.9|113730.3|113680.3|113739.1|113689.1|113728.7|113678.7|45
1735320320000|2024-12-27 17:25:20|113733.7|113683.7|113733.7|113683.7|113738.6|113688.6|113729|113679|36
1735320330000|2024-12-27 17:25:30|113730.1|113680.1|113719.9|113669.9|113730.1|113680.1|113716.5|113666.5|42
1735320340000|2024-12-27 17:25:40|113720.9|113670.9|113710.8|113660.8|113722.7|113672.7|113702.3|113652.3|28
1735320350000|2024-12-27 17:25:50|113712.4|113662.4|113733|113683|113733|113683|113709.9|113659.9|43
1735320360000|2024-12-27 17:26:00|113731.1|113681.1|113729.1|113679.1|113734.5|113684.5|113722.7|113672.7|50
1735320370000|2024-12-27 17:26:10|113730.3|113680.3|113720.9|113670.9|113730.5|113680.5|113712.2|113662.2|35
1735320380000|2024-12-27 17:26:20|113722.1|113672.1|113723.6|113673.6|113725.6|113675.6|113717.3|113667.3|36
1735320390000|2024-12-27 17:26:30|113722.4|113672.4|113733.4|113683.4|113733.8|113683.8|113722.4|113672.4|22
1735320400000|2024-12-27 17:26:40|113733.7|113683.7|113733.4|113683.4|113733.7|113683.7|113726.5|113676.5|29
1735320410000|2024-12-27 17:26:50|113731.4|113681.4|113736.8|113686.8|113736.8|113686.8|113724.5|113674.5|38
1735320420000|2024-12-27 17:27:00|113730.4|113680.4|113735.9|113685.9|113736.9|113686.9|113723.2|113673.2|38
1735320430000|2024-12-27 17:27:10|113738.4|113688.4|113737.4|113687.4|113742|113692|113736.8|113686.8|17
1735320440000|2024-12-27 17:27:20|113736.2|113686.2|113739.1|113689.1|113740.5|113690.5|113736.1|113686.1|7
1735320450000|2024-12-27 17:27:30|113740.7|113690.7|113737.8|113687.8|113741.5|113691.5|113737.8|113687.8|5
1735320460000|2024-12-27 17:27:40|113737.2|113687.2|113738|113688|113738|113688|113734.9|113684.9|9
1735320470000|2024-12-27 17:27:50|113738.1|113688.1|113729.9|113679.9|113738.2|113688.2|113729.9|113679.9|17
1735320480000|2024-12-27 17:28:00|113731.7|113681.7|113735.3|113685.3|113738.2|113688.2|113729.7|113679.7|41
1735320490000|2024-12-27 17:28:10|113736.1|113686.1|113732.9|113682.9|113736.9|113686.9|113731.1|113681.1|37
1735320500000|2024-12-27 17:28:20|113731.9|113681.9|113736.9|113686.9|113737|113687|113731.4|113681.4|32
1735320510000|2024-12-27 17:28:30|113735.6|113685.6|113739.7|113689.7|113740.7|113690.7|113733.8|113683.8|12
1735320520000|2024-12-27 17:28:40|113738.9|113688.9|113741.7|113691.7|113742.3|113692.3|113738.9|113688.9|13
1735320530000|2024-12-27 17:28:50|113742.4|113692.4|113739.8|113689.8|113746.5|113696.5|113738.8|113688.8|27
1735320540000|2024-12-27 17:29:00|113740.6|113690.6|113741.1|113691.1|113742.5|113692.5|113739.7|113689.7|8
1735320550000|2024-12-27 17:29:10|113740.3|113690.3|113738.2|113688.2|113741.7|113691.7|113738.2|113688.2|10
1735320560000|2024-12-27 17:29:20|113738.4|113688.4|113735.8|113685.8|113738.6|113688.6|113735.5|113685.5|10
1735320570000|2024-12-27 17:29:30|113737.5|113687.5|113747.6|113697.6|113747.9|113697.9|113734.4|113684.4|17
1735320580000|2024-12-27 17:29:40|113746.6|113696.6|113741.6|113691.6|113747.6|113697.6|113741.6|113691.6|14
1735320590000|2024-12-27 17:29:50|113740.6|113690.6|113737.6|113687.6|113740.8|113690.8|113737.6|113687.6|8
1735320600000|2024-12-27 17:30:00|113739.2|113689.2|113741.9|113691.9|113758|113708|113738|113688|40
1735320610000|2024-12-27 17:30:10|113740.7|113690.7|113741.1|113691.1|113745.8|113695.8|113738.7|113688.7|14
1735320620000|2024-12-27 17:30:20|113742.4|113692.4|113743|113693|113745|113695|113742.1|113692.1|11
1735320630000|2024-12-27 17:30:30|113743.5|113693.5|113741.8|113691.8|113743.5|113693.5|113738.7|113688.7|12
1735320640000|2024-12-27 17:30:40|113743.6|113693.6|113749|113699|113749|113699|113742.2|113692.2|12
1735320650000|2024-12-27 17:30:50|113748.7|113698.7|113738.9|113688.9|113748.7|113698.7|113736.9|113686.9|23
1735320660000|2024-12-27 17:31:00|113738.5|113688.5|113738|113688|113740.1|113690.1|113736.1|113686.1|19
1735320670000|2024-12-27 17:31:10|113737|113687|113735.6|113685.6|113737.2|113687.2|113735.6|113685.6|11
1735320680000|2024-12-27 17:31:20|113735.8|113685.8|113734.4|113684.4|113736|113686|113733|113683|18
1735320690000|2024-12-27 17:31:30|113735.4|113685.4|113733.8|113683.8|113739|113689|113732|113682|10
1735320700000|2024-12-27 17:31:40|113732.8|113682.8|113726.2|113676.2|113738.4|113688.4|113723.4|113673.4|42
1735320710000|2024-12-27 17:31:50|113725.2|113675.2|113724.2|113674.2|113727.6|113677.6|113721.6|113671.6|34
1735320720000|2024-12-27 17:32:00|113726|113676|113737.2|113687.2|113738.7|113688.7|113724.2|113674.2|11
1735320730000|2024-12-27 17:32:10|113736|113686|113747.1|113697.1|113750|113700|113734.2|113684.2|30
1735320740000|2024-12-27 17:32:20|113748.5|113698.5|113745|113695|113748.5|113698.5|113737.9|113687.9|16
1735320750000|2024-12-27 17:32:30|113744.9|113694.9|113744|113694|113749.6|113699.6|113740.5|113690.5|24
1735320760000|2024-12-27 17:32:40|113747.8|113697.8|113743|113693|113748.9|113698.9|113739.1|113689.1|25
1735320770000|2024-12-27 17:32:50|113742.4|113692.4|113739.7|113689.7|113748.8|113698.8|113736.1|113686.1|24
1735320780000|2024-12-27 17:33:00|113740.5|113690.5|113745.6|113695.6|113747.9|113697.9|113740.2|113690.2|28
1735320790000|2024-12-27 17:33:10|113749|113699|113745.4|113695.4|113749|113699|113739.5|113689.5|34
1735320800000|2024-12-27 17:33:20|113747|113697|113745.9|113695.9|113749.9|113699.9|113741.2|113691.2|36
1735320810000|2024-12-27 17:33:30|113747.7|113697.7|113756.8|113706.8|113756.8|113706.8|113741.6|113691.6|40
1735320820000|2024-12-27 17:33:40|113756.1|113706.1|113745|113695|113759.1|113709.1|113740.2|113690.2|46
1735320830000|2024-12-27 17:33:50|113742.6|113692.6|113739.4|113689.4|113752.5|113702.5|113735.7|113685.7|43
1735320840000|2024-12-27 17:34:00|113737.4|113687.4|113752.4|113702.4|113756.2|113706.2|113737.4|113687.4|25
1735320850000|2024-12-27 17:34:10|113751.7|113701.7|113755.3|113705.3|113756.5|113706.5|113751.7|113701.7|22
1735320860000|2024-12-27 17:34:20|113757.3|113707.3|113763.4|113713.4|113763.5|113713.5|113752.8|113702.8|28
1735320870000|2024-12-27 17:34:30|113761.6|113711.6|113757.8|113707.8|113763.8|113713.8|113751|113701|30
1735320880000|2024-12-27 17:34:40|113758.1|113708.1|113749.3|113699.3|113758.3|113708.3|113741.4|113691.4|46
1735320890000|2024-12-27 17:34:50|113751.1|113701.1|113750|113700|113751.1|113701.1|113746.9|113696.9|16
1735320900000|2024-12-27 17:35:00|113753.4|113703.4|113750.3|113700.3|113757.6|113707.6|113746.4|113696.4|24
1735320910000|2024-12-27 17:35:10|113752.3|113702.3|113753.8|113703.8|113755.8|113705.8|113744.5|113694.5|19
1735320920000|2024-12-27 17:35:20|113746.8|113696.8|113737.3|113687.3|113753.1|113703.1|113732.2|113682.2|36
1735320930000|2024-12-27 17:35:30|113736.5|113686.5|113741.2|113691.2|113741.4|113691.4|113736.5|113686.5|36
1735320940000|2024-12-27 17:35:40|113740|113690|113743.9|113693.9|113745.1|113695.1|113737.9|113687.9|19
1735320950000|2024-12-27 17:35:50|113744|113694|113756.4|113706.4|113757.5|113707.5|113739.9|113689.9|11
1735320960000|2024-12-27 17:36:00|113758.2|113708.2|113761.8|113711.8|113763.8|113713.8|113753.5|113703.5|23
1735320970000|2024-12-27 17:36:10|113759.8|113709.8|113764.5|113714.5|113766.3|113716.3|113759.8|113709.8|19
1735320980000|2024-12-27 17:36:20|113763.3|113713.3|113761.2|113711.2|113764.5|113714.5|113759.2|113709.2|25
1735320990000|2024-12-27 17:36:30|113765.4|113715.4|113765.1|113715.1|113768.2|113718.2|113760.7|113710.7|22
1735321000000|2024-12-27 17:36:40|113763.7|113713.7|113765|113715|113766.1|113716.1|113761.3|113711.3|25
1735321010000|2024-12-27 17:36:50|113763.6|113713.6|113765.1|113715.1|113765.9|113715.9|113762|113712|14
1735321020000|2024-12-27 17:37:00|113762.5|113712.5|113767.7|113717.7|113768.5|113718.5|113759.7|113709.7|25
1735321030000|2024-12-27 17:37:10|113759.1|113709.1|113764.5|113714.5|113765.6|113715.6|113754|113704|15
1735321040000|2024-12-27 17:37:20|113763.5|113713.5|113769|113719|113769|113719|113763.5|113713.5|19
1735321050000|2024-12-27 17:37:30|113768.7|113718.7|113769.1|113719.1|113770.1|113720.1|113763.4|113713.4|18
1735321060000|2024-12-27 17:37:40|113769.4|113719.4|113768.9|113718.9|113770.1|113720.1|113764.5|113714.5|17
1735321070000|2024-12-27 17:37:50|113766.9|113716.9|113763.3|113713.3|113769.6|113719.6|113761.9|113711.9|42
1735321080000|2024-12-27 17:38:00|113764.9|113714.9|113765.5|113715.5|113765.5|113715.5|113762.8|113712.8|14
1735321090000|2024-12-27 17:38:10|113766.4|113716.4|113764.3|113714.3|113767.4|113717.4|113761.1|113711.1|18
1735321100000|2024-12-27 17:38:20|113767.2|113717.2|113761|113711|113767.2|113717.2|113761|113711|13
1735321110000|2024-12-27 17:38:30|113763.3|113713.3|113762.4|113712.4|113763.3|113713.3|113761.1|113711.1|12
1735321120000|2024-12-27 17:38:40|113761.2|113711.2|113767.9|113742.9|113780|113746.8|113760.5|113710.5|29
1735321130000|2024-12-27 17:38:50|113766.5|113741.5|113780.4|113730.4|113782.2|113743.9|113763.3|113724.2|29
1735321140000|2024-12-27 17:39:00|113778.8|113728.8|113780.9|113730.9|113781.7|113731.7|113772.1|113722.1|19
1735321150000|2024-12-27 17:39:10|113775.5|113725.5|113774.2|113724.2|113781.4|113731.4|113770.9|113720.9|26
1735321160000|2024-12-27 17:39:20|113774.3|113724.3|113771.8|113721.8|113782|113732|113771.8|113721.8|19
1735321170000|2024-12-27 17:39:30|113772|113722|113772.3|113722.3|113783.3|113733.3|113772|113722|14
1735321180000|2024-12-27 17:39:40|113778.3|113728.3|113784.1|113734.1|113784.9|113734.9|113771.7|113721.7|16
1735321190000|2024-12-27 17:39:50|113783.1|113733.1|113782.4|113732.4|113785.7|113735.7|113775.5|113725.5|26
1735321200000|2024-12-27 17:40:00|113780.2|113730.2|113773.5|113723.5|113783.3|113733.3|113772.5|113722.5|44
1735321210000|2024-12-27 17:40:10|113773.4|113723.4|113784.8|113734.8|113784.8|113734.8|113771.8|113721.8|13
1735321220000|2024-12-27 17:40:20|113784.2|113734.2|113775|113725|113784.6|113734.6|113775|113725|22
1735321230000|2024-12-27 17:40:30|113774.9|113724.9|113782.1|113732.1|113782.1|113732.1|113774.3|113724.3|11
1735321240000|2024-12-27 17:40:40|113775.3|113725.3|113779.8|113729.8|113784|113734|113773.7|113723.7|36
1735321250000|2024-12-27 17:40:50|113773.8|113723.8|113779.5|113729.5|113783.8|113733.8|113773|113723|31
1735321260000|2024-12-27 17:41:00|113773|113723|113776|113726|113784.6|113734.6|113773|113723|30
1735321270000|2024-12-27 17:41:10|113781.4|113731.4|113774.7|113724.7|113785.5|113735.5|113773|113723|20
1735321280000|2024-12-27 17:41:20|113775.3|113725.3|113787.5|113737.5|113787.5|113737.5|113773.2|113723.2|10
1735321290000|2024-12-27 17:41:30|113786.9|113736.9|113774.1|113724.1|113787|113737|113770.5|113720.5|27
1735321300000|2024-12-27 17:41:40|113770.5|113720.5|113773.7|113723.7|113778.5|113728.5|113770.5|113720.5|18
1735321310000|2024-12-27 17:41:50|113774|113724|113788.8|113738.8|113788.8|113738.8|113770.5|113720.5|10
1735321320000|2024-12-27 17:42:00|113780.8|113730.8|113774.7|113724.7|113780.8|113730.8|113771.4|113721.4|18
1735321330000|2024-12-27 17:42:10|113774.8|113724.8|113772.7|113722.7|113774.8|113724.8|113772.3|113722.3|8
1735321340000|2024-12-27 17:42:20|113772.3|113722.3|113773.1|113723.1|113773.4|113723.4|113771.9|113721.9|7
1735321350000|2024-12-27 17:42:30|113772.9|113722.9|113772.5|113722.5|113773.5|113723.5|113768.7|113718.7|17
1735321360000|2024-12-27 17:42:40|113771.5|113721.5|113774.7|113724.7|113775.2|113725.2|113770|113720|10
1735321370000|2024-12-27 17:42:50|113774.6|113724.6|113775.9|113725.9|113779|113729|113771.8|113721.8|18
1735321380000|2024-12-27 17:43:00|113776.4|113726.4|113773|113723|113777|113727|113771.6|113721.6|13
1735321390000|2024-12-27 17:43:10|113772.9|113722.9|113773.8|113723.8|113777.6|113727.6|113771.1|113721.1|10
1735321400000|2024-12-27 17:43:20|113774.2|113724.2|113772.1|113722.1|113774.2|113724.2|113772.1|113722.1|9
1735321410000|2024-12-27 17:43:30|113773.6|113723.6|113773.1|113723.1|113773.6|113723.6|113773.1|113723.1|2
1735321420000|2024-12-27 17:43:40|113777.3|113727.3|113775.2|113725.2|113784.3|113734.3|113771.3|113721.3|29
1735321430000|2024-12-27 17:43:50|113773.2|113723.2|113773.2|113723.2|113776.6|113726.6|113771.6|113721.6|10
1735321440000|2024-12-27 17:44:00|113775.2|113725.2|113773.5|113723.5|113781.2|113731.2|113770.7|113720.7|30
1735321450000|2024-12-27 17:44:10|113774.7|113724.7|113779.6|113729.6|113783.4|113733.4|113774.6|113724.6|12
1735321460000|2024-12-27 17:44:20|113774.2|113724.2|113779.2|113729.2|113785.9|113735.9|113773.9|113723.9|25
1735321470000|2024-12-27 17:44:30|113774.4|113724.4|113774.7|113724.7|113781.8|113731.8|113774.4|113724.4|11
1735321480000|2024-12-27 17:44:40|113773.2|113723.2|113775.9|113725.9|113783.7|113733.7|113771.4|113721.4|25
1735321490000|2024-12-27 17:44:50|113775.8|113725.8|113777.7|113727.7|113778|113728|113770.2|113720.2|15
1735321500000|2024-12-27 17:45:00|113779.7|113729.7|113779.4|113729.4|113779.7|113729.7|113775.3|113725.3|14
1735321510000|2024-12-27 17:45:10|113779.6|113729.6|113774.4|113724.4|113780.6|113730.6|113773.7|113723.7|18
1735321520000|2024-12-27 17:45:20|113774.9|113724.9|113781.5|113731.5|113781.5|113731.5|113772.2|113722.2|11
1735321530000|2024-12-27 17:45:30|113775.5|113725.5|113776.6|113726.6|113781.7|113731.7|113774.1|113724.1|20
1735321540000|2024-12-27 17:45:40|113781.4|113731.4|113776.5|113726.5|113781.4|113731.4|113775.1|113725.1|19
1735321550000|2024-12-27 17:45:50|113777.5|113727.5|113778.4|113728.4|113778.4|113728.4|113774.3|113724.3|13
1735321560000|2024-12-27 17:46:00|113777.7|113727.7|113775.4|113725.4|113778.3|113728.3|113770.1|113720.1|18
1735321570000|2024-12-27 17:46:10|113775.1|113725.1|113772.7|113722.7|113775.1|113725.1|113769.3|113719.3|17
1735321580000|2024-12-27 17:46:20|113772.5|113722.5|113772.3|113722.3|113772.9|113722.9|113772.2|113722.2|6
1735321590000|2024-12-27 17:46:30|113770.1|113720.1|113773.2|113723.2|113775.6|113725.6|113770.1|113720.1|7
1735321600000|2024-12-27 17:46:40|113772.3|113722.3|113777.9|113727.9|113780.5|113730.5|113771.2|113721.2|17
1735321610000|2024-12-27 17:46:50|113773.3|113723.3|113774.9|113724.9|113784.9|113734.9|113772.9|113722.9|23
1735321620000|2024-12-27 17:47:00|113779.1|113729.1|113773.8|113723.8|113779.2|113729.2|113770.8|113720.8|18
1735321630000|2024-12-27 17:47:10|113773.2|113723.2|113779.3|113729.3|113779.7|113729.7|113773.2|113723.2|15
1735321640000|2024-12-27 17:47:20|113780|113730|113780.6|113730.6|113781.8|113731.8|113778.1|113728.1|13
1735321650000|2024-12-27 17:47:30|113783.4|113733.4|113780.5|113730.5|113783.4|113733.4|113779.8|113729.8|6
1735321660000|2024-12-27 17:47:40|113780.7|113730.7|113777.6|113727.6|113780.7|113730.7|113776.7|113726.7|15
1735321670000|2024-12-27 17:47:50|113779.6|113729.6|113780.8|113730.8|113784.7|113734.7|113777.6|113727.6|18
1735321680000|2024-12-27 17:48:00|113783.2|113733.2|113779.1|113729.1|113787.8|113737.8|113777.4|113727.4|15
1735321690000|2024-12-27 17:48:10|113772.6|113722.6|113778.4|113728.4|113779.4|113729.4|113772.6|113722.6|8
1735321700000|2024-12-27 17:48:20|113778.7|113728.7|113783.2|113733.2|113784.2|113734.2|113773.2|113723.2|17
1735321710000|2024-12-27 17:48:30|113784.6|113734.6|113781.8|113731.8|113787.3|113737.3|113779.6|113729.6|22
1735321720000|2024-12-27 17:48:40|113779.6|113729.6|113778.5|113728.5|113784.1|113734.1|113772.6|113722.6|22
1735321730000|2024-12-27 17:48:50|113780.1|113730.1|113778.8|113728.8|113782.7|113732.7|113778.5|113728.5|15
1735321740000|2024-12-27 17:49:00|113778.7|113728.7|113779.4|113729.4|113782.6|113732.6|113773.6|113723.6|15
1735321750000|2024-12-27 17:49:10|113779.8|113729.8|113779.3|113729.3|113783.3|113733.3|113779.3|113729.3|5
1735321760000|2024-12-27 17:49:20|113782|113732|113779.3|113729.3|113784.5|113734.5|113774.5|113724.5|17
1735321770000|2024-12-27 17:49:30|113779.7|113729.7|113779.7|113729.7|113781.9|113731.9|113775.7|113725.7|12
1735321780000|2024-12-27 17:49:40|113778.7|113728.7|113779.5|113729.5|113780|113730|113778.1|113728.1|10
1735321790000|2024-12-27 17:49:50|113779|113729|113778|113728|113779|113729|113778|113728|4
1735321800000|2024-12-27 17:50:00|113772.8|113722.8|113802.8|113752.8|113806.1|113756.1|113769.1|113719.1|38
1735321810000|2024-12-27 17:50:10|113803.6|113753.6|113801.9|113751.9|113810.7|113760.7|113799.5|113749.5|24
1735321820000|2024-12-27 17:50:20|113802.1|113752.1|113814.4|113764.4|113816.9|113766.9|113802.1|113752.1|22
1735321830000|2024-12-27 17:50:30|113815.2|113765.2|113814.7|113764.7|113815.3|113765.3|113814.7|113764.7|4
1735321840000|2024-12-27 17:50:40|113814.6|113764.6|113824.6|113774.6|113829.9|113779.9|113812.2|113762.2|17
1735321850000|2024-12-27 17:50:50|113822|113772|113820.2|113770.2|113822|113772|113811.7|113761.7|23
1735321860000|2024-12-27 17:51:00|113821.4|113771.4|113834.2|113784.2|113847.4|113797.4|113821.4|113771.4|36
1735321870000|2024-12-27 17:51:10|113830.8|113780.8|113832.9|113782.9|113836.6|113786.6|113825.6|113775.6|28
1735321880000|2024-12-27 17:51:20|113830.4|113780.4|113845.1|113795.1|113847.6|113797.6|113830.4|113780.4|16
1735321890000|2024-12-27 17:51:30|113843.9|113793.9|113839.2|113789.2|113843.9|113793.9|113834.1|113784.1|18
1735321900000|2024-12-27 17:51:40|113839.1|113789.1|113839.4|113789.4|113843.5|113793.5|113838.9|113788.9|27
1735321910000|2024-12-27 17:51:50|113842.2|113792.2|113812.1|113762.1|113842.3|113792.3|113810.2|113760.2|23
1735321920000|2024-12-27 17:52:00|113812.4|113762.4|113793.4|113743.4|113812.4|113762.4|113788.3|113738.3|32
1735321930000|2024-12-27 17:52:10|113794.2|113744.2|113796.2|113746.2|113800.6|113750.6|113794.2|113744.2|10
1735321940000|2024-12-27 17:52:20|113798.4|113748.4|113781|113731|113798.4|113748.4|113777.4|113727.4|15
1735321950000|2024-12-27 17:52:30|113780.9|113730.9|113778.9|113728.9|113780.9|113730.9|113775.4|113725.4|13
1735321960000|2024-12-27 17:52:40|113774.7|113724.7|113769.1|113719.1|113774.9|113724.9|113768.9|113718.9|15
1735321970000|2024-12-27 17:52:50|113767.7|113717.7|113765.2|113715.2|113767.7|113717.7|113755.4|113705.4|9
1735321980000|2024-12-27 17:53:00|113766.4|113716.4|113766.7|113716.7|113768.1|113718.1|113759.3|113709.3|14
1735321990000|2024-12-27 17:53:10|113766.5|113716.5|113766.6|113716.6|113766.6|113716.6|113759.1|113709.1|26
1735322000000|2024-12-27 17:53:20|113764.5|113714.5|113764.8|113714.8|113766.6|113716.6|113761|113711|11
1735322010000|2024-12-27 17:53:30|113765|113715|113765.8|113715.8|113765.8|113715.8|113764.7|113714.7|3
1735322020000|2024-12-27 17:53:40|113765.9|113715.9|113766.2|113716.2|113767.1|113717.1|113763.5|113713.5|8
1735322030000|2024-12-27 17:53:50|113767|113717|113769.3|113719.3|113769.3|113719.3|113767|113717|5
1735322040000|2024-12-27 17:54:00|113769|113719|113767.6|113717.6|113769.9|113719.9|113767|113717|6
1735322050000|2024-12-27 17:54:10|113768|113718|113769|113719|113769|113719|113766.5|113716.5|7
1735322060000|2024-12-27 17:54:20|113768.8|113718.8|113769.1|113719.1|113772.9|113722.9|113768.8|113718.8|9
1735322070000|2024-12-27 17:54:30|113769.4|113719.4|113780.5|113730.5|113780.8|113730.8|113769.1|113719.1|9
1735322080000|2024-12-27 17:54:40|113780.1|113730.1|113781.2|113731.2|113781.2|113731.2|113779.2|113729.2|7
1735322090000|2024-12-27 17:54:50|113785.2|113735.2|113785.5|113735.5|113786.7|113736.7|113784.6|113734.6|8
1735322100000|2024-12-27 17:55:00|113786|113736|113784|113734|113788.2|113738.2|113784|113734|8
1735322110000|2024-12-27 17:55:10|113784.4|113734.4|113770.7|113720.7|113784.5|113734.5|113767.1|113717.1|14
1735322120000|2024-12-27 17:55:20|113771.4|113721.4|113770.3|113720.3|113771.5|113721.5|113770.3|113720.3|3
1735322130000|2024-12-27 17:55:30|113770.5|113720.5|113765.4|113715.4|113770.5|113720.5|113764.4|113714.4|8
1735322140000|2024-12-27 17:55:40|113766.4|113716.4|113769.3|113719.3|113769.8|113719.8|113766|113716|6
1735322150000|2024-12-27 17:55:50|113769.1|113719.1|113768.9|113718.9|113770.2|113720.2|113768.9|113718.9|5
1735322160000|2024-12-27 17:56:00|113767.3|113717.3|113759.1|113709.1|113767.4|113717.4|113759.1|113709.1|12
1735322170000|2024-12-27 17:56:10|113759.4|113709.4|113759.5|113709.5|113762.2|113712.2|113759.4|113709.4|3
1735322180000|2024-12-27 17:56:20|113759.6|113709.6|113760.8|113710.8|113760.8|113710.8|113759.6|113709.6|6
1735322190000|2024-12-27 17:56:30|113759|113709|113760.7|113710.7|113765.5|113715.5|113756.9|113706.9|20
1735322200000|2024-12-27 17:56:40|113760.8|113710.8|113756.7|113706.7|113760.8|113710.8|113752.8|113702.8|16
1735322210000|2024-12-27 17:56:50|113757|113707|113756.5|113706.5|113757.3|113707.3|113753.3|113703.3|18
1735322220000|2024-12-27 17:57:00|113751.9|113701.9|113757.3|113707.3|113757.3|113707.3|113751.9|113701.9|18
1735322230000|2024-12-27 17:57:10|113753.8|113703.8|113760.8|113710.8|113760.8|113710.8|113753.8|113703.8|6
1735322240000|2024-12-27 17:57:20|113760.9|113710.9|113760.6|113710.6|113761.1|113711.1|113759.5|113709.5|6
1735322250000|2024-12-27 17:57:30|113759|113709|113757.5|113707.5|113760|113710|113757.5|113707.5|5
1735322260000|2024-12-27 17:57:40|113757.2|113707.2|113756.1|113706.1|113757.2|113707.2|113755.7|113705.7|8
1735322270000|2024-12-27 17:57:50|113755.3|113705.3|113756.7|113706.7|113756.7|113706.7|113755.3|113705.3|2
1735322280000|2024-12-27 17:58:00|113757.1|113707.1|113759.8|113709.8|113761.3|113711.3|113755.8|113705.8|11
1735322290000|2024-12-27 17:58:10|113759.7|113709.7|113761.6|113711.6|113761.6|113711.6|113759.7|113709.7|3
1735322300000|2024-12-27 17:58:20|113760.6|113710.6|113754.4|113704.4|113760.6|113710.6|113753.9|113703.9|17
1735322310000|2024-12-27 17:58:30|113757.2|113707.2|113758.2|113708.2|113758.2|113708.2|113754.1|113704.1|18
1735322320000|2024-12-27 17:58:40|113755.7|113705.7|113757.6|113707.6|113757.6|113707.6|113752.9|113702.9|12
1735322330000|2024-12-27 17:58:50|113757.2|113707.2|113754.3|113704.3|113757.2|113707.2|113754.2|113704.2|5
1735322340000|2024-12-27 17:59:00|113754.4|113704.4|113749.5|113699.5|113755.6|113705.6|113749.5|113699.5|10
1735322350000|2024-12-27 17:59:10|113749.2|113699.2|113749.2|113699.2|113749.2|113699.2|113749.2|113699.2|1
1735322360000|2024-12-27 17:59:20|113749.7|113699.7|113750.1|113700.1|113750.2|113700.2|113749.7|113699.7|4
1735322370000|2024-12-27 17:59:30|113750|113700|113752|113702|113752|113702|113749.7|113699.7|7
1735322380000|2024-12-27 17:59:40|113751.3|113701.3|113751.7|113701.7|113751.7|113701.7|113749.8|113699.8|7
1735322390000|2024-12-27 17:59:50|113747.6|113697.6|113744.7|113694.7|113747.6|113697.6|113739.7|113689.7|9
1735322400000|2024-12-27 18:00:00|113742.8|113692.8|113732.8|113682.8|113744.8|113694.8|113732.8|113682.8|11
1735322410000|2024-12-27 18:00:10|113735.1|113685.1|113734.8|113684.8|113739.2|113689.2|113731.6|113681.6|19
1735322420000|2024-12-27 18:00:20|113739.7|113689.7|113738.6|113688.6|113742.5|113692.5|113731.9|113681.9|18
1735322430000|2024-12-27 18:00:30|113739|113689|113740.4|113690.4|113741.8|113691.8|113737.2|113687.2|9
1735322440000|2024-12-27 18:00:40|113737.1|113687.1|113739.6|113689.6|113742.5|113692.5|113737.1|113687.1|12
1735322450000|2024-12-27 18:00:50|113741.6|113691.6|113732.9|113682.9|113743.2|113693.2|113732.9|113682.9|10
1735322460000|2024-12-27 18:01:00|113732.1|113682.1|113732.7|113682.7|113738.2|113688.2|113732.1|113682.1|8
1735322470000|2024-12-27 18:01:10|113732.5|113682.5|113733.2|113683.2|113737|113687|113731.9|113681.9|8
1735322480000|2024-12-27 18:01:20|113732.6|113682.6|113726|113676|113733.1|113683.1|113726|113676|15
1735322490000|2024-12-27 18:01:30|113727.3|113677.3|113704.2|113654.2|113727.3|113677.3|113704.2|113654.2|13
1735322500000|2024-12-27 18:01:40|113705.2|113655.2|113708.1|113658.1|113708.1|113658.1|113704.3|113654.3|15
1735322510000|2024-12-27 18:01:50|113705.5|113655.5|113707.9|113657.9|113707.9|113657.9|113703.9|113653.9|10
1735322520000|2024-12-27 18:02:00|113708.2|113658.2|113708.1|113658.1|113710.7|113660.7|113704.8|113654.8|20
1735322530000|2024-12-27 18:02:10|113708.2|113658.2|113706.5|113656.5|113708.2|113658.2|113706.5|113656.5|3
1735322540000|2024-12-27 18:02:20|113706.2|113656.2|113706.3|113656.3|113709|113659|113703.6|113653.6|10
1735322550000|2024-12-27 18:02:30|113705.8|113655.8|113706.2|113656.2|113706.5|113656.5|113702.4|113652.4|10
1735322560000|2024-12-27 18:02:40|113706|113656|113710.2|113660.2|113711.5|113661.5|113703.5|113653.5|21
1735322570000|2024-12-27 18:02:50|113715.4|113665.4|113714.6|113664.6|113715.4|113665.4|113713.6|113663.6|7
1735322580000|2024-12-27 18:03:00|113714.8|113664.8|113714.1|113664.1|113714.8|113664.8|113714|113664|5
1735322590000|2024-12-27 18:03:10|113714|113664|113721.5|113671.5|113723.7|113673.7|113714|113664|10
1735322600000|2024-12-27 18:03:20|113721.4|113671.4|113701.9|113651.9|113723.1|113673.1|113701.9|113651.9|17
1735322610000|2024-12-27 18:03:30|113701.5|113651.5|113701.2|113651.2|113701.5|113651.5|113701.2|113651.2|2
1735322620000|2024-12-27 18:03:40|113701.1|113651.1|113698.9|113648.9|113701.5|113651.5|113698.9|113648.9|5
1735322630000|2024-12-27 18:03:50|113698.6|113648.6|113696.9|113646.9|113698.6|113648.6|113696.9|113646.9|3
1735322640000|2024-12-27 18:04:00|113696.8|113646.8|113697.6|113647.6|113697.7|113647.7|113696.4|113646.4|5
1735322650000|2024-12-27 18:04:10|113698|113648|113701.6|113651.6|113701.6|113651.6|113697.8|113647.8|4
1735322660000|2024-12-27 18:04:20|113699.7|113649.7|113698.2|113648.2|113700.4|113650.4|113695.6|113645.6|10
1735322670000|2024-12-27 18:04:30|113698|113648|113676.6|113626.6|113700.5|113650.5|113676.6|113626.6|12
1735322680000|2024-12-27 18:04:40|113677.5|113627.5|113675.9|113625.9|113677.5|113627.5|113673.6|113623.6|7
1735322690000|2024-12-27 18:04:50|113675.1|113625.1|113675.1|113625.1|113676|113626|113674.3|113624.3|11
1735322700000|2024-12-27 18:05:00|113676|113626|113676.4|113626.4|113676.4|113626.4|113675.1|113625.1|7
1735322710000|2024-12-27 18:05:10|113676.3|113626.3|113676.3|113626.3|113676.3|113626.3|113675.4|113625.4|5
1735322720000|2024-12-27 18:05:20|113676.4|113626.4|113676.8|113626.8|113676.8|113626.8|113675.6|113625.6|5
1735322730000|2024-12-27 18:05:30|113675.5|113625.5|113676.5|113626.5|113677.8|113627.8|113672.8|113622.8|9
1735322740000|2024-12-27 18:05:40|113678.2|113628.2|113675.3|113625.3|113678.5|113628.5|113674.5|113624.5|13
1735322750000|2024-12-27 18:05:50|113675.4|113625.4|113675.9|113625.9|113675.9|113625.9|113675.4|113625.4|2
1735322760000|2024-12-27 18:06:00|113676.3|113626.3|113677|113627|113677.1|113627.1|113674.9|113624.9|5
1735322770000|2024-12-27 18:06:10|113676.8|113626.8|113676.9|113626.9|113676.9|113626.9|113676|113626|4
1735322780000|2024-12-27 18:06:20|113677|113627|113676.4|113626.4|113677|113627|113675.4|113625.4|7
1735322790000|2024-12-27 18:06:30|113676.2|113626.2|113673.7|113623.7|113676.4|113626.4|113673.7|113623.7|5
1735322800000|2024-12-27 18:06:40|113673|113623|113679.5|113629.5|113679.6|113629.6|113673|113623|8
1735322810000|2024-12-27 18:06:50|113681.8|113631.8|113682|113632|113682|113632|113681.8|113631.8|2
1735322820000|2024-12-27 18:07:00|113682.1|113632.1|113679.8|113629.8|113682.1|113632.1|113679.7|113629.7|4
1735322830000|2024-12-27 18:07:10|113681.2|113631.2|113698.3|113648.3|113699.7|113649.7|113681.2|113631.2|14
1735322840000|2024-12-27 18:07:20|113698.4|113648.4|113698.4|113648.4|113698.4|113648.4|113698.4|113648.4|1
1735322850000|2024-12-27 18:07:30|113700.5|113650.5|113701|113651|113704.4|113654.4|113700.5|113650.5|7
1735322860000|2024-12-27 18:07:40|113701.4|113651.4|113708.4|113658.4|113708.4|113658.4|113701.4|113651.4|10
1735322870000|2024-12-27 18:07:50|113708.6|113658.6|113713.1|113663.1|113718.1|113668.1|113708.1|113658.1|12
1735322880000|2024-12-27 18:08:00|113713|113663|113713|113663|113715.1|113665.1|113713|113663|5
1735322890000|2024-12-27 18:08:10|113715|113665|113712.8|113662.8|113715.1|113665.1|113712.8|113662.8|4
1735322900000|2024-12-27 18:08:20|113712.6|113662.6|113727.6|113677.6|113727.6|113677.6|113711.7|113661.7|7
1735322910000|2024-12-27 18:08:30|113727.7|113677.7|113727.7|113677.7|113727.7|113677.7|113727.7|113677.7|1
1735322920000|2024-12-27 18:08:40|113727.6|113677.6|113727|113677|113727.6|113677.6|113726.4|113676.4|4
1735322930000|2024-12-27 18:08:50|113726.3|113676.3|113724.6|113674.6|113726.3|113676.3|113722.6|113672.6|6
1735322940000|2024-12-27 18:09:00|113725.7|113675.7|113723.5|113673.5|113727.2|113677.2|113718.1|113668.1|22
1735322950000|2024-12-27 18:09:10|113724.2|113674.2|113722.1|113672.1|113724.2|113674.2|113720.3|113670.3|17
1735322960000|2024-12-27 18:09:20|113720.4|113670.4|113720.2|113670.2|113722.5|113672.5|113719.5|113669.5|17
1735322970000|2024-12-27 18:09:30|113720.8|113670.8|113716.7|113666.7|113722.7|113672.7|113716.1|113666.1|13
1735322980000|2024-12-27 18:09:40|113716.6|113666.6|113697.7|113647.7|113716.6|113666.6|113693.3|113643.3|21
1735322990000|2024-12-27 18:09:50|113698.5|113648.5|113701.1|113651.1|113703.5|113653.5|113698.3|113648.3|8
1735323000000|2024-12-27 18:10:00|113701|113651|113697.7|113647.7|113701.1|113651.1|113695.7|113645.7|12
1735323010000|2024-12-27 18:10:10|113696.7|113646.7|113692.9|113642.9|113697.7|113647.7|113690.7|113640.7|14
1735323020000|2024-12-27 18:10:20|113694.5|113644.5|113683.7|113633.7|113695.4|113645.4|113683.7|113633.7|14
1735323030000|2024-12-27 18:10:30|113683|113633|113686.4|113636.4|113694.4|113644.4|113683|113633|18
1735323040000|2024-12-27 18:10:40|113688.6|113638.6|113689.2|113639.2|113689.4|113639.4|113685.2|113635.2|14
1735323050000|2024-12-27 18:10:50|113687.8|113637.8|113689|113639|113689.1|113639.1|113685.5|113635.5|11
1735323060000|2024-12-27 18:11:00|113689.2|113639.2|113685.1|113635.1|113689.2|113639.2|113684.4|113634.4|6
1735323070000|2024-12-27 18:11:10|113684.9|113634.9|113685.6|113635.6|113685.6|113635.6|113683.2|113633.2|6
1735323080000|2024-12-27 18:11:20|113686|113636|113682.8|113632.8|113686|113636|113679|113629|11
1735323090000|2024-12-27 18:11:30|113683.2|113633.2|113681.4|113631.4|113683.2|113633.2|113681.4|113631.4|5
1735323100000|2024-12-27 18:11:40|113682.3|113632.3|113669.6|113619.6|113683.3|113633.3|113668.1|113618.1|12
1735323110000|2024-12-27 18:11:50|113667.9|113617.9|113674.7|113624.7|113677.4|113627.4|113667.9|113617.9|13
1735323120000|2024-12-27 18:12:00|113674.9|113624.9|113667.5|113617.5|113674.9|113624.9|113667.1|113617.1|6
1735323130000|2024-12-27 18:12:10|113666.7|113616.7|113673|113623|113673|113623|113666.7|113616.7|6
1735323140000|2024-12-27 18:12:20|113672.9|113622.9|113668.8|113618.8|113672.9|113622.9|113666.4|113616.4|10
1735323150000|2024-12-27 18:12:30|113668.6|113618.6|113668.7|113618.7|113669.1|113619.1|113668.6|113618.6|4
1735323160000|2024-12-27 18:12:40|113667.3|113617.3|113663.8|113613.8|113670.7|113620.7|113659.8|113609.8|12
1735323170000|2024-12-27 18:12:50|113662.4|113612.4|113663|113613|113665.1|113615.1|113662.4|113612.4|6
1735323180000|2024-12-27 18:13:00|113662.3|113612.3|113672.7|113622.7|113672.7|113622.7|113660.5|113610.5|11
1735323190000|2024-12-27 18:13:10|113665.8|113615.8|113672.9|113622.9|113674.6|113624.6|113665|113615|9
1735323200000|2024-12-27 18:13:20|113671.8|113621.8|113669.7|113619.7|113673.8|113623.8|113669.7|113619.7|12
1735323210000|2024-12-27 18:13:30|113669.5|113619.5|113664.9|113614.9|113672.4|113622.4|113664.9|113614.9|15
1735323220000|2024-12-27 18:13:40|113667.7|113617.7|113666.6|113616.6|113667.7|113617.7|113662.5|113612.5|14
1735323230000|2024-12-27 18:13:50|113664.6|113614.6|113672.1|113622.1|113674.2|113624.2|113664.6|113614.6|12
1735323240000|2024-12-27 18:14:00|113671.9|113621.9|113671.3|113621.3|113674.3|113624.3|113670.8|113620.8|14
1735323250000|2024-12-27 18:14:10|113669.4|113619.4|113666.1|113616.1|113670.3|113620.3|113666.1|113616.1|8
1735323260000|2024-12-27 18:14:20|113665.9|113615.9|113667.3|113617.3|113669.8|113619.8|113665.9|113615.9|13
1735323270000|2024-12-27 18:14:30|113667.2|113617.2|113671.2|113621.2|113671.2|113621.2|113667.2|113617.2|9
1735323280000|2024-12-27 18:14:40|113671.7|113621.7|113673.7|113623.7|113673.7|113623.7|113670.9|113620.9|6
1735323290000|2024-12-27 18:14:50|113671.8|113621.8|113669.2|113619.2|113671.8|113621.8|113669.2|113619.2|5
1735323300000|2024-12-27 18:15:00|113671|113621|113677|113627|113677|113627|113671|113621|12
1735323310000|2024-12-27 18:15:10|113677.1|113627.1|113676|113626|113677.1|113627.1|113675.7|113625.7|4
1735323320000|2024-12-27 18:15:20|113676.4|113626.4|113676.2|113626.2|113678.7|113628.7|113675.6|113625.6|7
1735323330000|2024-12-27 18:15:30|113676|113626|113675.7|113625.7|113678.2|113628.2|113674.8|113624.8|8
1735323340000|2024-12-27 18:15:40|113674.4|113624.4|113674.5|113624.5|113675.6|113625.6|113670.9|113620.9|17
1735323350000|2024-12-27 18:15:50|113672.2|113622.2|113674.7|113624.7|113674.7|113624.7|113672.2|113622.2|4
1735323360000|2024-12-27 18:16:00|113674.9|113624.9|113670.4|113620.4|113674.9|113624.9|113669.2|113619.2|8
1735323370000|2024-12-27 18:16:10|113670.3|113620.3|113670.2|113620.2|113670.4|113620.4|113670.2|113620.2|3
1735323380000|2024-12-27 18:16:20|113670|113620|113674|113624|113676.7|113626.7|113670|113620|18
1735323390000|2024-12-27 18:16:30|113676.8|113626.8|113678.5|113628.5|113678.5|113628.5|113674|113624|7
1735323400000|2024-12-27 18:16:40|113677.6|113627.6|113677.7|113627.7|113677.9|113627.9|113677|113627|5
1735323410000|2024-12-27 18:16:50|113678.7|113628.7|113676.3|113626.3|113679.7|113629.7|113674.8|113624.8|11
1735323420000|2024-12-27 18:17:00|113677|113627|113678.4|113628.4|113679.8|113629.8|113676|113626|7
1735323430000|2024-12-27 18:17:10|113681|113631|113671.8|113621.8|113681|113631|113671.8|113621.8|14
1735323440000|2024-12-27 18:17:20|113671.2|113621.2|113685.9|113635.9|113687.7|113637.7|113669.2|113619.2|13
1735323450000|2024-12-27 18:17:30|113687.3|113637.3|113696.8|113646.8|113696.8|113646.8|113687.3|113637.3|12
1735323460000|2024-12-27 18:17:40|113698.6|113648.6|113699.3|113649.3|113700|113650|113697|113647|13
1735323470000|2024-12-27 18:17:50|113699.6|113649.6|113698.3|113648.3|113700.3|113650.3|113698|113648|8
1735323480000|2024-12-27 18:18:00|113696.7|113646.7|113696.3|113646.3|113698.6|113648.6|113694.8|113644.8|18
1735323490000|2024-12-27 18:18:10|113696.8|113646.8|113695.9|113645.9|113697.7|113647.7|113694.8|113644.8|7
1735323500000|2024-12-27 18:18:20|113696|113646|113700.1|113650.1|113700.2|113650.2|113695.7|113645.7|11
1735323510000|2024-12-27 18:18:30|113699.9|113649.9|113701|113651|113702.3|113652.3|113698.7|113648.7|22
1735323520000|2024-12-27 18:18:40|113699.4|113649.4|113700.4|113650.4|113701.5|113651.5|113698.7|113648.7|13
1735323530000|2024-12-27 18:18:50|113698.8|113648.8|113689.9|113639.9|113700.5|113650.5|113688.5|113638.5|21
1735323540000|2024-12-27 18:19:00|113691.7|113641.7|113690.2|113640.2|113691.7|113641.7|113687.9|113637.9|15
1735323550000|2024-12-27 18:19:10|113688.8|113638.8|113688.6|113638.6|113690.2|113640.2|113688.2|113638.2|12
1735323560000|2024-12-27 18:19:20|113688.5|113638.5|113681.9|113631.9|113688.6|113638.6|113677.1|113627.1|9
1735323570000|2024-12-27 18:19:30|113681.4|113631.4|113687.7|113637.7|113689.7|113639.7|113681.4|113631.4|10
1735323580000|2024-12-27 18:19:40|113687.3|113637.3|113698.3|113648.3|113698.3|113648.3|113684.3|113634.3|11
1735323590000|2024-12-27 18:19:50|113700.4|113650.4|113702.2|113652.2|113703.6|113653.6|113693.6|113643.6|18
1735323600000|2024-12-27 18:20:00|113700.7|113650.7|113705.8|113655.8|113707.1|113657.1|113700.7|113650.7|15
1735323610000|2024-12-27 18:20:10|113707.7|113657.7|113700.2|113650.2|113707.7|113657.7|113698.7|113648.7|19
1735323620000|2024-12-27 18:20:20|113702.5|113652.5|113700.5|113650.5|113702.5|113652.5|113698.5|113648.5|9
1735323630000|2024-12-27 18:20:30|113700.6|113650.6|113694.5|113644.5|113701.9|113651.9|113689.1|113639.1|21
1735323640000|2024-12-27 18:20:40|113692|113642|113695.8|113645.8|113695.8|113645.8|113689.9|113639.9|9
1735323650000|2024-12-27 18:20:50|113694.4|113644.4|113681.2|113631.2|113694.4|113644.4|113679|113629|22
1735323660000|2024-12-27 18:21:00|113685.1|113635.1|113684.8|113634.8|113689.9|113639.9|113684.8|113634.8|20
1735323670000|2024-12-27 18:21:10|113685.1|113635.1|113692.4|113642.4|113692.4|113642.4|113685.1|113635.1|8
1735323680000|2024-12-27 18:21:20|113692.8|113642.8|113690.6|113640.6|113693.2|113643.2|113690.5|113640.5|9
1735323690000|2024-12-27 18:21:30|113688.8|113638.8|113689.1|113639.1|113689.1|113639.1|113680.8|113630.8|7
1735323700000|2024-12-27 18:21:40|113690.6|113640.6|113690.7|113640.7|113691.3|113641.3|113686.8|113636.8|19
1735323710000|2024-12-27 18:21:50|113694.6|113644.6|113694.1|113644.1|113697.3|113647.3|113694.1|113644.1|7
1735323720000|2024-12-27 18:22:00|113694.2|113644.2|113694.6|113644.6|113696.1|113646.1|113692.8|113642.8|7
1735323730000|2024-12-27 18:22:10|113692.3|113642.3|113693|113643|113698.9|113648.9|113692.3|113642.3|6
1735323740000|2024-12-27 18:22:20|113694|113644|113699.4|113649.4|113699.4|113649.4|113694|113644|11
1735323750000|2024-12-27 18:22:30|113699.9|113649.9|113696.5|113646.5|113705.9|113655.9|113696.5|113646.5|19
1735323760000|2024-12-27 18:22:40|113699|113649|113706.2|113656.2|113706.7|113656.7|113696.5|113646.5|15
1735323770000|2024-12-27 18:22:50|113708.3|113658.3|113708|113658|113710.4|113660.4|113706.4|113656.4|12
1735323780000|2024-12-27 18:23:00|113707.4|113657.4|113696.1|113646.1|113707.4|113657.4|113696.1|113646.1|15
1735323790000|2024-12-27 18:23:10|113695.5|113645.5|113698.2|113648.2|113699.4|113649.4|113695.5|113645.5|11
1735323800000|2024-12-27 18:23:20|113698.9|113648.9|113703.4|113653.4|113705.3|113655.3|113696.9|113646.9|8
1735323810000|2024-12-27 18:23:30|113702.9|113652.9|113702|113652|113704.5|113654.5|113702|113652|6
1735323820000|2024-12-27 18:23:40|113702.6|113652.6|113705.3|113655.3|113705.3|113655.3|113702.6|113652.6|8
1735323830000|2024-12-27 18:23:50|113703|113653|113699.1|113649.1|113707.3|113657.3|113699.1|113649.1|13
1735323840000|2024-12-27 18:24:00|113698.5|113648.5|113697.6|113647.6|113701.8|113651.8|113697.6|113647.6|7
1735323850000|2024-12-27 18:24:10|113697|113647|113692.9|113642.9|113698.6|113648.6|113692.5|113642.5|13
1735323860000|2024-12-27 18:24:20|113693.7|113643.7|113694.5|113644.5|113695.5|113645.5|113690.5|113640.5|9
1735323870000|2024-12-27 18:24:30|113695.8|113645.8|113695.5|113645.5|113698.7|113648.7|113694.2|113644.2|10
1735323880000|2024-12-27 18:24:40|113692.9|113642.9|113694.9|113644.9|113697.1|113647.1|113690.9|113640.9|22
1735323890000|2024-12-27 18:24:50|113697.5|113647.5|113690.9|113640.9|113697.5|113647.5|113690.9|113640.9|16
1735323900000|2024-12-27 18:25:00|113690.4|113640.4|113681.6|113631.6|113692.1|113642.1|113676|113626|34
1735323910000|2024-12-27 18:25:10|113681.3|113631.3|113687|113637|113687.7|113637.7|113680|113630|17
1735323920000|2024-12-27 18:25:20|113687.3|113637.3|113687.6|113637.6|113687.7|113637.7|113684.4|113634.4|13
1735323930000|2024-12-27 18:25:30|113688.1|113638.1|113688.7|113638.7|113690.9|113640.9|113684.3|113634.3|20
1735323940000|2024-12-27 18:25:40|113690.9|113640.9|113690.3|113640.3|113690.9|113640.9|113682.8|113632.8|25
1735323950000|2024-12-27 18:25:50|113690.4|113640.4|113690.9|113640.9|113692.3|113642.3|113687.5|113637.5|8
1735323960000|2024-12-27 18:26:00|113690.7|113640.7|113695.4|113645.4|113695.4|113645.4|113690.7|113640.7|3
1735323970000|2024-12-27 18:26:10|113696|113646|113707.2|113657.2|113707.2|113657.2|113696|113646|5
1735323980000|2024-12-27 18:26:20|113709|113659|113707.5|113657.5|113711.9|113661.9|113704.8|113654.8|11
1735323990000|2024-12-27 18:26:30|113706.1|113656.1|113707.9|113657.9|113708.8|113658.8|113704.7|113654.7|9
1735324000000|2024-12-27 18:26:40|113709|113659|113711.7|113661.7|113711.8|113661.8|113709|113659|4
1735324010000|2024-12-27 18:26:50|113712.5|113662.5|113713.1|113663.1|113713.1|113663.1|113711.8|113661.8|5
1735324020000|2024-12-27 18:27:00|113715|113665|113715.2|113665.2|113715.2|113665.2|113713.9|113663.9|4
1735324030000|2024-12-27 18:27:10|113714.5|113664.5|113712|113662|113714.5|113664.5|113710.6|113660.6|5
1735324040000|2024-12-27 18:27:20|113714|113664|113714.1|113664.1|113714.9|113664.9|113714|113664|5
1735324050000|2024-12-27 18:27:30|113714.2|113664.2|113714.1|113664.1|113714.2|113664.2|113712.9|113662.9|5
1735324060000|2024-12-27 18:27:40|113712.8|113662.8|113712.7|113662.7|113712.8|113662.8|113712.7|113662.7|2
1735324070000|2024-12-27 18:27:50|113712.6|113662.6|113715.1|113665.1|113715.1|113665.1|113712.6|113662.6|5
1735324080000|2024-12-27 18:28:00|113710.6|113660.6|113704.9|113654.9|113710.6|113660.6|113703.9|113653.9|7
1735324090000|2024-12-27 18:28:10|113705.9|113655.9|113702.9|113652.9|113706.8|113656.8|113702.9|113652.9|7
1735324100000|2024-12-27 18:28:20|113702|113652|113704.9|113654.9|113704.9|113654.9|113700.9|113650.9|5
1735324110000|2024-12-27 18:28:30|113704.8|113654.8|113705|113655|113708.7|113658.7|113704.8|113654.8|6
1735324120000|2024-12-27 18:28:40|113706.1|113656.1|113704.8|113654.8|113707.2|113657.2|113704.8|113654.8|5
1735324130000|2024-12-27 18:28:50|113706.7|113656.7|113709.1|113659.1|113711.6|113661.6|113706.7|113656.7|8
1735324140000|2024-12-27 18:29:00|113707.7|113657.7|113706.3|113656.3|113709.1|113659.1|113706.3|113656.3|5
1735324150000|2024-12-27 18:29:10|113705|113655|113706.7|113656.7|113708.2|113658.2|113705|113655|6
1735324160000|2024-12-27 18:29:20|113706.8|113656.8|113711.1|113661.1|113713.7|113663.7|113706.8|113656.8|10
1735324170000|2024-12-27 18:29:30|113711.7|113661.7|113712.7|113662.7|113712.7|113662.7|113710.6|113660.6|5
1735324180000|2024-12-27 18:29:40|113712.6|113662.6|113711|113661|113713.2|113663.2|113710.7|113660.7|10
1735324190000|2024-12-27 18:29:50|113708.4|113658.4|113706.9|113656.9|113708.4|113658.4|113706.9|113656.9|2
1735324200000|2024-12-27 18:30:00|113705.5|113655.5|113708.5|113658.5|113708.5|113658.5|113702.5|113652.5|10
1735324210000|2024-12-27 18:30:10|113707.2|113657.2|113707.2|113657.2|113707.2|113657.2|113707.2|113657.2|1
1735324220000|2024-12-27 18:30:20|113707.3|113657.3|113704|113654|113707.5|113657.5|113704|113654|6
1735324230000|2024-12-27 18:30:30|113703.7|113653.7|113701.9|113651.9|113705.9|113655.9|113700.6|113650.6|10
1735324240000|2024-12-27 18:30:40|113704.4|113654.4|113696.7|113646.7|113704.4|113654.4|113695.2|113645.2|10
1735324250000|2024-12-27 18:30:50|113697.1|113647.1|113695.9|113645.9|113697.1|113647.1|113694.1|113644.1|5
1735324260000|2024-12-27 18:31:00|113695.4|113645.4|113695.3|113645.3|113695.5|113645.5|113695|113645|5
1735324270000|2024-12-27 18:31:10|113695.4|113645.4|113691.5|113641.5|113695.4|113645.4|113688.9|113638.9|13
1735324280000|2024-12-27 18:31:20|113691|113641|113691|113641|113691|113641|113691|113641|1
1735324290000|2024-12-27 18:31:30|113690.3|113640.3|113690.6|113640.6|113691|113641|113690.3|113640.3|4
1735324300000|2024-12-27 18:31:40|113690.5|113640.5|113694.8|113644.8|113695.2|113645.2|113690.5|113640.5|3
1735324310000|2024-12-27 18:31:50|113688.2|113638.2|113691.6|113641.6|113694.9|113644.9|113688.2|113638.2|27
1735324320000|2024-12-27 18:32:00|113692.6|113642.6|113691.8|113641.8|113693.4|113643.4|113691|113641|6
1735324330000|2024-12-27 18:32:10|113691.9|113641.9|113694|113644|113695.3|113645.3|113691.8|113641.8|8
1735324340000|2024-12-27 18:32:20|113693.8|113643.8|113694.1|113644.1|113694.1|113644.1|113693.8|113643.8|2
1735324350000|2024-12-27 18:32:30|113697.5|113647.5|113695.6|113645.6|113697.5|113647.5|113695.5|113645.5|4
1735324360000|2024-12-27 18:32:40|113695.7|113645.7|113694.9|113644.9|113695.7|113645.7|113692.8|113642.8|8
1735324370000|2024-12-27 18:32:50|113694|113644|113700.7|113650.7|113700.7|113650.7|113691.9|113641.9|12
1735324380000|2024-12-27 18:33:00|113700.9|113650.9|113701.6|113651.6|113702.3|113652.3|113700.9|113650.9|6
1735324390000|2024-12-27 18:33:10|113701.7|113651.7|113695.1|113645.1|113701.7|113651.7|113695.1|113645.1|5
1735324400000|2024-12-27 18:33:20|113695.2|113645.2|113689.4|113639.4|113695.2|113645.2|113688.3|113638.3|7
1735324410000|2024-12-27 18:33:30|113689.5|113639.5|113684.4|113634.4|113689.5|113639.5|113681.3|113631.3|20
1735324420000|2024-12-27 18:33:40|113684|113634|113674.7|113624.7|113684.8|113634.8|113671.2|113621.2|32
1735324430000|2024-12-27 18:33:50|113674.6|113624.6|113671.8|113621.8|113674.6|113624.6|113671.8|113621.8|5
1735324440000|2024-12-27 18:34:00|113671.9|113621.9|113669.1|113619.1|113671.9|113621.9|113667.1|113617.1|8
1735324450000|2024-12-27 18:34:10|113669.3|113619.3|113665.1|113615.1|113669.3|113619.3|113665.1|113615.1|5
1735324460000|2024-12-27 18:34:20|113652.3|113602.3|113656.8|113606.8|113656.8|113606.8|113648.3|113598.3|17
1735324470000|2024-12-27 18:34:30|113657.8|113607.8|113656|113606|113659.8|113609.8|113655.9|113605.9|10
1735324480000|2024-12-27 18:34:40|113655.1|113605.1|113650.5|113600.5|113661.9|113611.9|113649|113599|22
1735324490000|2024-12-27 18:34:50|113651.9|113601.9|113658.5|113608.5|113658.5|113608.5|113651.9|113601.9|11
1735324500000|2024-12-27 18:35:00|113659.3|113609.3|113660.2|113610.2|113660.2|113610.2|113658.7|113608.7|5
1735324510000|2024-12-27 18:35:10|113658.7|113608.7|113648.7|113598.7|113661.5|113611.5|113648.7|113598.7|20
1735324520000|2024-12-27 18:35:20|113650.1|113600.1|113653.6|113603.6|113653.6|113603.6|113650.1|113600.1|5
1735324530000|2024-12-27 18:35:30|113654.9|113604.9|113658.3|113608.3|113661|113611|113654.9|113604.9|14
1735324540000|2024-12-27 18:35:40|113658.6|113608.6|113662.8|113612.8|113662.8|113612.8|113657|113607|10
1735324550000|2024-12-27 18:35:50|113658.7|113608.7|113648.4|113598.4|113662.5|113612.5|113648.4|113598.4|17
1735324560000|2024-12-27 18:36:00|113646.9|113596.9|113644.6|113594.6|113653.2|113603.2|113644.6|113594.6|15
1735324570000|2024-12-27 18:36:10|113644.9|113594.9|113647.4|113597.4|113651.4|113601.4|113644.9|113594.9|13
1735324580000|2024-12-27 18:36:20|113647.7|113597.7|113647.4|113597.4|113647.7|113597.7|113645.3|113595.3|6
1735324590000|2024-12-27 18:36:30|113645.8|113595.8|113649|113599|113651.1|113601.1|113645.8|113595.8|10
1735324600000|2024-12-27 18:36:40|113651.7|113601.7|113644.4|113594.4|113653.8|113603.8|113642.5|113592.5|27
1735324610000|2024-12-27 18:36:50|113642.8|113592.8|113636.4|113586.4|113642.8|113592.8|113634.3|113584.3|41
1735324620000|2024-12-27 18:37:00|113638.4|113588.4|113637.8|113587.8|113638.9|113588.9|113636.2|113586.2|10
1735324630000|2024-12-27 18:37:10|113640.2|113590.2|113637.1|113587.1|113640.4|113590.4|113634|113584|16
1735324640000|2024-12-27 18:37:20|113637.8|113587.8|113634|113584|113637.8|113587.8|113629.8|113579.8|20
1735324650000|2024-12-27 18:37:30|113634.1|113584.1|113636.5|113586.5|113639.3|113589.3|113631.5|113581.5|17
1735324660000|2024-12-27 18:37:40|113638|113588|113640.1|113590.1|113640.4|113590.4|113636.8|113586.8|7
1735324670000|2024-12-27 18:37:50|113642.1|113592.1|113644.9|113594.9|113644.9|113594.9|113642.1|113592.1|5
1735324680000|2024-12-27 18:38:00|113646.2|113596.2|113655.5|113605.5|113655.5|113605.5|113645|113595|12
1735324690000|2024-12-27 18:38:10|113656.8|113606.8|113657.4|113607.4|113657.4|113607.4|113656.8|113606.8|3
1735324700000|2024-12-27 18:38:20|113657.7|113607.7|113658|113608|113659.1|113609.1|113657.3|113607.3|5
1735324710000|2024-12-27 18:38:30|113659.4|113609.4|113660.4|113610.4|113661|113611|113659.4|113609.4|5
1735324720000|2024-12-27 18:38:40|113660.6|113610.6|113664.2|113614.2|113664.2|113614.2|113660.4|113610.4|6
1735324730000|2024-12-27 18:38:50|113662.7|113612.7|113654.6|113604.6|113662.7|113612.7|113654.6|113604.6|8
1735324740000|2024-12-27 18:39:00|113655.3|113605.3|113655.9|113605.9|113656.8|113606.8|113655.1|113605.1|5
1735324750000|2024-12-27 18:39:10|113656|113606|113657.2|113607.2|113658|113608|113649.1|113599.1|10
1735324760000|2024-12-27 18:39:20|113658.4|113608.4|113658.8|113608.8|113659.1|113609.1|113658.4|113608.4|4
1735324770000|2024-12-27 18:39:30|113658.6|113608.6|113662.6|113612.6|113662.6|113612.6|113658.1|113608.1|11
1735324780000|2024-12-27 18:39:40|113663.2|113613.2|113665.3|113615.3|113665.3|113615.3|113663.1|113613.1|5
1735324790000|2024-12-27 18:39:50|113667.8|113617.8|113671.5|113621.5|113672.8|113622.8|113667.8|113617.8|15
1735324800000|2024-12-27 18:40:00|113672.8|113622.8|113667.9|113617.9|113674.9|113624.9|113666|113616|20
1735324810000|2024-12-27 18:40:10|113668|113618|113666.6|113616.6|113669|113619|113665.3|113615.3|8
1735324820000|2024-12-27 18:40:20|113665.7|113615.7|113666.2|113616.2|113666.2|113616.2|113661.9|113611.9|8
1735324830000|2024-12-27 18:40:30|113666.1|113616.1|113664.5|113614.5|113666.1|113616.1|113660.9|113610.9|10
1735324840000|2024-12-27 18:40:40|113666.1|113616.1|113661.1|113611.1|113666.1|113616.1|113660.8|113610.8|6
1735324850000|2024-12-27 18:40:50|113657.7|113607.7|113664.2|113614.2|113666.7|113616.7|113657.7|113607.7|14
1735324860000|2024-12-27 18:41:00|113661.7|113611.7|113661.3|113611.3|113664.5|113614.5|113656.1|113606.1|17
1735324880000|2024-12-27 18:41:20|113660.9|113610.9|113660.7|113610.7|113660.9|113610.9|113660.7|113610.7|2
1735324890000|2024-12-27 18:41:30|113662.6|113612.6|113669.8|113619.8|113669.8|113619.8|113662.6|113612.6|4
1735324900000|2024-12-27 18:41:40|113670.8|113620.8|113671|113621|113672.8|113622.8|113667.5|113617.5|15
1735324910000|2024-12-27 18:41:50|113672.1|113622.1|113672.6|113622.6|113672.7|113622.7|113671|113621|5
1735324920000|2024-12-27 18:42:00|113674.1|113624.1|113672.2|113622.2|113676.8|113626.8|113672.2|113622.2|7
1735324930000|2024-12-27 18:42:10|113677.6|113627.6|113667.8|113617.8|113678.6|113628.6|113667.3|113617.3|12
1735324940000|2024-12-27 18:42:20|113668.8|113618.8|113660.4|113610.4|113668.8|113618.8|113660.4|113610.4|8
1735324950000|2024-12-27 18:42:30|113660.7|113610.7|113660.2|113610.2|113661.1|113611.1|113659.4|113609.4|7
1735324960000|2024-12-27 18:42:40|113660.5|113610.5|113657.2|113607.2|113661|113611|113654.9|113604.9|10
1735324970000|2024-12-27 18:42:50|113655.9|113605.9|113664.3|113614.3|113665.8|113615.8|113655.7|113605.7|9
1735324980000|2024-12-27 18:43:00|113663.9|113613.9|113664.8|113614.8|113667.7|113617.7|113662.6|113612.6|14
1735324990000|2024-12-27 18:43:10|113664.6|113614.6|113664.7|113614.7|113664.7|113614.7|113664.6|113614.6|2
1735325000000|2024-12-27 18:43:20|113665.1|113615.1|113675.8|113625.8|113675.8|113625.8|113663.9|113613.9|15
1735325010000|2024-12-27 18:43:30|113675.5|113625.5|113670.6|113620.6|113675.5|113625.5|113669.4|113619.4|13
1735325020000|2024-12-27 18:43:40|113671.3|113621.3|113667.3|113617.3|113671.3|113621.3|113664.9|113614.9|10
1735325030000|2024-12-27 18:43:50|113667.6|113617.6|113656.1|113606.1|113667.6|113617.6|113654.9|113604.9|9
1735325040000|2024-12-27 18:44:00|113657.6|113607.6|113658.9|113608.9|113659.1|113609.1|113657.6|113607.6|5
1735325050000|2024-12-27 18:44:10|113656.5|113606.5|113660.1|113610.1|113663|113613|113656.5|113606.5|9
1735325060000|2024-12-27 18:44:20|113660.4|113610.4|113660.2|113610.2|113661.1|113611.1|113660.2|113610.2|3
1735325070000|2024-12-27 18:44:30|113661.9|113611.9|113661.5|113611.5|113663.6|113613.6|113661.5|113611.5|6
1735325080000|2024-12-27 18:44:40|113661.3|113611.3|113649.5|113599.5|113661.3|113611.3|113645.9|113595.9|14
1735325090000|2024-12-27 18:44:50|113649.6|113599.6|113651.7|113601.7|113651.7|113601.7|113648.2|113598.2|5
1735325100000|2024-12-27 18:45:00|113651.8|113601.8|113653.9|113603.9|113654.8|113604.8|113650.2|113600.2|16
1735325110000|2024-12-27 18:45:10|113656.3|113606.3|113659.2|113609.2|113659.6|113609.6|113654|113604|17
1735325120000|2024-12-27 18:45:20|113658.9|113608.9|113658.1|113608.1|113658.9|113608.9|113658.1|113608.1|4
1735325130000|2024-12-27 18:45:30|113657.7|113607.7|113657.2|113607.2|113659.2|113609.2|113656.1|113606.1|6
1735325140000|2024-12-27 18:45:40|113659|113609|113655.7|113605.7|113659|113609|113653.8|113603.8|5
1735325150000|2024-12-27 18:45:50|113655.9|113605.9|113661.8|113611.8|113664.9|113614.9|113653.2|113603.2|20
1735325160000|2024-12-27 18:46:00|113661.1|113611.1|113662|113612|113662|113612|113647.1|113597.1|20
1735325170000|2024-12-27 18:46:10|113663.7|113613.7|113665.7|113615.7|113668.2|113618.2|113663.2|113613.2|12
1735325180000|2024-12-27 18:46:20|113666.9|113616.9|113668.7|113618.7|113668.8|113618.8|113666|113616|7
1735325190000|2024-12-27 18:46:30|113670.2|113620.2|113671.2|113621.2|113671.2|113621.2|113669.3|113619.3|7
1735325200000|2024-12-27 18:46:40|113671.7|113621.7|113666.6|113616.6|113672.4|113622.4|113666.6|113616.6|10
1735325210000|2024-12-27 18:46:50|113669.6|113619.6|113668.4|113618.4|113669.6|113619.6|113668.4|113618.4|2
1735325220000|2024-12-27 18:47:00|113668.7|113618.7|113673.3|113623.3|113678|113628|113668.7|113618.7|13
1735325230000|2024-12-27 18:47:10|113675.1|113625.1|113682.5|113632.5|113685|113635|113674.9|113624.9|13
1735325240000|2024-12-27 18:47:20|113683.2|113633.2|113688.3|113638.3|113688.3|113638.3|113683.2|113633.2|10
1735325250000|2024-12-27 18:47:30|113689.7|113639.7|113694.3|113644.3|113696.5|113646.5|113689.7|113639.7|10
1735325260000|2024-12-27 18:47:40|113694.9|113644.9|113693.8|113643.8|113694.9|113644.9|113690.2|113640.2|9
1735325270000|2024-12-27 18:47:50|113692.3|113642.3|113692.1|113642.1|113692.3|113642.3|113692.1|113642.1|2
1735325280000|2024-12-27 18:48:00|113691.8|113641.8|113692|113642|113692.1|113642.1|113691.8|113641.8|5
1735325290000|2024-12-27 18:48:10|113690.2|113640.2|113682|113632|113690.5|113640.5|113680.5|113630.5|12
1735325300000|2024-12-27 18:48:20|113681.9|113631.9|113680.1|113630.1|113681.9|113631.9|113680.1|113630.1|5
1735325310000|2024-12-27 18:48:30|113680.3|113630.3|113680.3|113630.3|113680.3|113630.3|113680.3|113630.3|1
1735325320000|2024-12-27 18:48:40|113684|113634|113685.3|113635.3|113685.3|113635.3|113683.6|113633.6|4
1735325330000|2024-12-27 18:48:50|113688.1|113638.1|113679.4|113629.4|113688.1|113638.1|113677.1|113627.1|13
1735325350000|2024-12-27 18:49:10|113679.5|113629.5|113680.9|113630.9|113681|113631|113679.5|113629.5|3
1735325360000|2024-12-27 18:49:20|113681|113631|113678.5|113628.5|113681|113631|113678.4|113628.4|3
1735325370000|2024-12-27 18:49:30|113678.4|113628.4|113672.6|113622.6|113679.1|113629.1|113666.8|113616.8|12
1735325380000|2024-12-27 18:49:40|113672.5|113622.5|113672.4|113622.4|113672.5|113622.5|113672.4|113622.4|2
1735325390000|2024-12-27 18:49:50|113672.5|113622.5|113679.4|113629.4|113679.4|113629.4|113672.5|113622.5|7
1735325400000|2024-12-27 18:50:00|113677.5|113627.5|113680.7|113630.7|113693.9|113643.9|113677.5|113627.5|27
1735325410000|2024-12-27 18:50:10|113677.2|113627.2|113676.1|113626.1|113680.9|113630.9|113672.5|113622.5|22
1735325420000|2024-12-27 18:50:20|113676.3|113626.3|113667|113617|113676.3|113626.3|113665.3|113615.3|12
1735325430000|2024-12-27 18:50:30|113665.5|113615.5|113666.3|113616.3|113671.4|113621.4|113665.5|113615.5|14
1735325440000|2024-12-27 18:50:40|113666|113616|113664|113614|113668|113618|113663.5|113613.5|15
1735325450000|2024-12-27 18:50:50|113665.4|113615.4|113664.9|113614.9|113665.4|113615.4|113662.8|113612.8|8
1735325460000|2024-12-27 18:51:00|113664.8|113614.8|113664.1|113614.1|113666.2|113616.2|113658.3|113608.3|17
1735325470000|2024-12-27 18:51:10|113663.4|113613.4|113663.8|113613.8|113664.4|113614.4|113657.6|113607.6|14
1735325480000|2024-12-27 18:51:20|113664.5|113614.5|113659.3|113609.3|113664.5|113614.5|113655.8|113605.8|10
1735325490000|2024-12-27 18:51:30|113659.5|113609.5|113654.1|113604.1|113660.1|113610.1|113643.2|113593.2|27
1735325500000|2024-12-27 18:51:40|113653.7|113603.7|113655.6|113605.6|113655.7|113605.7|113650.5|113600.5|9
1735325510000|2024-12-27 18:51:50|113653.6|113603.6|113656.2|113606.2|113656.2|113606.2|113645.4|113595.4|14
1735325520000|2024-12-27 18:52:00|113654.3|113604.3|113640.9|113590.9|113656.2|113606.2|113637.3|113587.3|36
1735325530000|2024-12-27 18:52:10|113641.3|113591.3|113641.5|113591.5|113642.3|113592.3|113639.1|113589.1|11
1735325540000|2024-12-27 18:52:20|113641.2|113591.2|113638.7|113588.7|113641.5|113591.5|113638.1|113588.1|11
1735325550000|2024-12-27 18:52:30|113639.1|113589.1|113640.8|113590.8|113640.8|113590.8|113635.1|113585.1|11
1735325560000|2024-12-27 18:52:40|113639.6|113589.6|113638.2|113588.2|113640.8|113590.8|113637.2|113587.2|13
1735325570000|2024-12-27 18:52:50|113639.6|113589.6|113642.2|113592.2|113644.9|113594.9|113637.2|113587.2|13
1735325580000|2024-12-27 18:53:00|113639.6|113589.6|113640.5|113590.5|113646.3|113596.3|113639.6|113589.6|37
1735325590000|2024-12-27 18:53:10|113642.8|113592.8|113643.6|113593.6|113646.6|113596.6|113640.8|113590.8|29
1735325600000|2024-12-27 18:53:20|113643.4|113593.4|113639|113589|113645.7|113595.7|113635.6|113585.6|26
1735325610000|2024-12-27 18:53:30|113639.3|113589.3|113638.1|113588.1|113640.2|113590.2|113634.4|113584.4|24
1735325620000|2024-12-27 18:53:40|113636.8|113586.8|113635.5|113585.5|113639.5|113589.5|113632.6|113582.6|15
1735325630000|2024-12-27 18:53:50|113636.5|113586.5|113641.8|113591.8|113641.8|113591.8|113634.6|113584.6|21
1735325640000|2024-12-27 18:54:00|113640.4|113590.4|113635.6|113585.6|113641.8|113591.8|113632.2|113582.2|29
1735325650000|2024-12-27 18:54:10|113634.1|113584.1|113637.1|113587.1|113638.4|113588.4|113633.1|113583.1|18
1735325660000|2024-12-27 18:54:20|113633.9|113583.9|113635.4|113585.4|113636.4|113586.4|113633.2|113583.2|12
1735325670000|2024-12-27 18:54:30|113633.3|113583.3|113638.5|113588.5|113638.5|113588.5|113633.2|113583.2|5
1735325680000|2024-12-27 18:54:40|113638.4|113588.4|113634.4|113584.4|113638.4|113588.4|113631.4|113581.4|10
1735325690000|2024-12-27 18:54:50|113633.7|113583.7|113633.2|113583.2|113635.6|113585.6|113630|113580|13
1735325700000|2024-12-27 18:55:00|113631.8|113581.8|113614.8|113564.8|113631.8|113581.8|113607.7|113557.7|27
1735325710000|2024-12-27 18:55:10|113614.6|113564.6|113594.7|113544.7|113614.8|113564.8|113592.8|113542.8|34
1735325720000|2024-12-27 18:55:20|113592.4|113542.4|113590.4|113540.4|113596.2|113546.2|113589.7|113539.7|20
1735325730000|2024-12-27 18:55:30|113590.3|113540.3|113590.9|113540.9|113593.8|113543.8|113590.3|113540.3|12
1735325740000|2024-12-27 18:55:40|113589.4|113539.4|113589|113539|113595.1|113545.1|113587.7|113537.7|20
1735325750000|2024-12-27 18:55:50|113586|113536|113599|113549|113604.4|113554.4|113584.5|113534.5|20
1735325760000|2024-12-27 18:56:00|113592.8|113542.8|113594.3|113544.3|113598.5|113548.5|113586.9|113536.9|21
1735325770000|2024-12-27 18:56:10|113595.9|113545.9|113585.5|113535.5|113595.9|113545.9|113581.3|113531.3|15
1735325780000|2024-12-27 18:56:20|113584.6|113534.6|113586.1|113536.1|113587.1|113537.1|113583.7|113533.7|9
1735325790000|2024-12-27 18:56:30|113587.7|113537.7|113597.3|113547.3|113599.9|113549.9|113583.8|113533.8|23
1735325800000|2024-12-27 18:56:40|113597.6|113547.6|113597|113547|113603|113553|113590.1|113540.1|35
1735325810000|2024-12-27 18:56:50|113594.3|113544.3|113585.2|113535.2|113594.3|113544.3|113584.6|113534.6|28
1735325820000|2024-12-27 18:57:00|113583.7|113533.7|113588.1|113538.1|113588.1|113538.1|113577.9|113527.9|42
1735325830000|2024-12-27 18:57:10|113587.5|113537.5|113584.7|113534.7|113588.6|113538.6|113584.5|113534.5|33
1735325840000|2024-12-27 18:57:20|113583.7|113533.7|113577.4|113527.4|113583.7|113533.7|113577.4|113527.4|13
1735325850000|2024-12-27 18:57:30|113578.2|113528.2|113574.6|113524.6|113579.3|113529.3|113571.5|113521.5|54
1735325860000|2024-12-27 18:57:40|113575.5|113525.5|113580.9|113530.9|113581.5|113531.5|113572.8|113522.8|33
1735325870000|2024-12-27 18:57:50|113579.2|113529.2|113585.3|113535.3|113591.9|113541.9|113578.9|113528.9|22
1735325880000|2024-12-27 18:58:00|113584|113534|113605.1|113555.1|113605.6|113555.6|113584|113534|17
1735325890000|2024-12-27 18:58:10|113606.5|113556.5|113607.3|113557.3|113610.8|113560.8|113605.9|113555.9|9
1735325900000|2024-12-27 18:58:20|113607.9|113557.9|113610.5|113560.5|113610.5|113560.5|113606.2|113556.2|18
1735325910000|2024-12-27 18:58:30|113611.3|113561.3|113607.5|113557.5|113614.9|113564.9|113607.1|113557.1|20
1735325920000|2024-12-27 18:58:40|113607.1|113557.1|113606.6|113556.6|113609.5|113559.5|113606.6|113556.6|12
1735325930000|2024-12-27 18:58:50|113606.5|113556.5|113608.3|113558.3|113614.8|113564.8|113606.3|113556.3|18
1735325940000|2024-12-27 18:59:00|113611.2|113561.2|113607.3|113557.3|113611.6|113561.6|113601.9|113551.9|11
1735325950000|2024-12-27 18:59:10|113608.1|113558.1|113606.1|113556.1|113609.3|113559.3|113603|113553|12
1735325960000|2024-12-27 18:59:20|113603.6|113553.6|113592.7|113542.7|113609|113559|113592.2|113542.2|16
1735325970000|2024-12-27 18:59:30|113594.8|113544.8|113614|113564|113616.3|113566.3|113594.8|113544.8|14
1735325980000|2024-12-27 18:59:40|113616.4|113566.4|113619.8|113569.8|113619.8|113569.8|113615.7|113565.7|8
1735325990000|2024-12-27 18:59:50|113619.7|113569.7|113620.8|113570.8|113622.2|113572.2|113619.7|113569.7|9
1735326000000|2024-12-27 19:00:00|113622.6|113572.6|113630.9|113580.9|113631.7|113581.7|113622.6|113572.6|19
1735326010000|2024-12-27 19:00:10|113631.9|113581.9|113633.8|113583.8|113633.8|113583.8|113631.7|113581.7|15
1735326020000|2024-12-27 19:00:20|113635.8|113585.8|113636.6|113586.6|113636.6|113586.6|113630.2|113580.2|14
1735326030000|2024-12-27 19:00:30|113636.8|113586.8|113638.8|113588.8|113638.8|113588.8|113636.8|113586.8|6
1735326040000|2024-12-27 19:00:40|113639.3|113589.3|113638.9|113588.9|113639.5|113589.5|113638.9|113588.9|5
1735326050000|2024-12-27 19:00:50|113639|113589|113633.4|113583.4|113639.1|113589.1|113633.4|113583.4|5
1735326060000|2024-12-27 19:01:00|113638.6|113588.6|113639.9|113589.9|113640.8|113590.8|113638.6|113588.6|5
1735326070000|2024-12-27 19:01:10|113640.3|113590.3|113640.1|113590.1|113641|113591|113639.6|113589.6|12
1735326080000|2024-12-27 19:01:20|113641|113591|113644|113594|113646.9|113596.9|113641|113591|14
1735326090000|2024-12-27 19:01:30|113644.4|113594.4|113653|113603|113655|113605|113644.4|113594.4|18
1735326100000|2024-12-27 19:01:40|113653.1|113603.1|113646.5|113596.5|113653.1|113603.1|113638.4|113588.4|11
1735326110000|2024-12-27 19:01:50|113646.6|113596.6|113644.3|113594.3|113647.3|113597.3|113643.4|113593.4|10
1735326120000|2024-12-27 19:02:00|113644.4|113594.4|113648.9|113598.9|113651|113601|113644.4|113594.4|11
1735326130000|2024-12-27 19:02:10|113649.4|113599.4|113643.3|113593.3|113651.2|113601.2|113643.3|113593.3|18
1735326140000|2024-12-27 19:02:20|113644.5|113594.5|113643.4|113593.4|113644.7|113594.7|113643.4|113593.4|6
1735326150000|2024-12-27 19:02:30|113643.7|113593.7|113644.6|113594.6|113647.1|113597.1|113643.7|113593.7|9
1735326160000|2024-12-27 19:02:40|113644.7|113594.7|113646.3|113596.3|113646.7|113596.7|113644.7|113594.7|5
1735326170000|2024-12-27 19:02:50|113646.4|113596.4|113647.7|113597.7|113649.3|113599.3|113646.4|113596.4|10
1735326180000|2024-12-27 19:03:00|113649.1|113599.1|113646.8|113596.8|113649.6|113599.6|113644|113594|12
1735326190000|2024-12-27 19:03:10|113647.5|113597.5|113647.2|113597.2|113648.8|113598.8|113642.1|113592.1|10
1735326200000|2024-12-27 19:03:20|113646.5|113596.5|113644.5|113594.5|113646.6|113596.6|113644.5|113594.5|8
1735326210000|2024-12-27 19:03:30|113644.9|113594.9|113634.2|113584.2|113645|113595|113634.2|113584.2|11
1735326220000|2024-12-27 19:03:40|113634.7|113584.7|113628.9|113578.9|113635.6|113585.6|113628.9|113578.9|21
1735326230000|2024-12-27 19:03:50|113628.2|113578.2|113627.7|113577.7|113630|113580|113627.7|113577.7|7
1735326240000|2024-12-27 19:04:00|113627.8|113577.8|113644|113594|113644|113594|113626.4|113576.4|10
1735326250000|2024-12-27 19:04:10|113645.6|113595.6|113644.4|113594.4|113648.1|113598.1|113644.3|113594.3|10
1735326260000|2024-12-27 19:04:20|113642.7|113592.7|113642.1|113592.1|113642.7|113592.7|113639.8|113589.8|7
1735326270000|2024-12-27 19:04:30|113642|113592|113632.4|113582.4|113642|113592|113630.3|113580.3|15
1735326280000|2024-12-27 19:04:40|113631.6|113581.6|113622.6|113572.6|113631.6|113581.6|113622.1|113572.1|20
1735326290000|2024-12-27 19:04:50|113622.5|113572.5|113633.1|113583.1|113634.6|113584.6|113622.4|113572.4|23
1735326300000|2024-12-27 19:05:00|113631.6|113581.6|113631.4|113581.4|113638|113588|113627.7|113577.7|25
1735326310000|2024-12-27 19:05:10|113629.9|113579.9|113636.7|113586.7|113638.3|113588.3|113629.9|113579.9|32
1735326320000|2024-12-27 19:05:20|113641.1|113591.1|113642.7|113592.7|113644.2|113594.2|113638.6|113588.6|18
1735326330000|2024-12-27 19:05:30|113642.8|113592.8|113633.1|113583.1|113644.7|113594.7|113632.4|113582.4|13
1735326340000|2024-12-27 19:05:40|113632.6|113582.6|113630.6|113580.6|113633.7|113583.7|113630.6|113580.6|10
1735326350000|2024-12-27 19:05:50|113629.9|113579.9|113630.6|113580.6|113631.2|113581.2|113628.6|113578.6|9
1735326360000|2024-12-27 19:06:00|113630.7|113580.7|113623.8|113573.8|113630.9|113580.9|113623.8|113573.8|13
1735326370000|2024-12-27 19:06:10|113622.8|113572.8|113621.8|113571.8|113622.8|113572.8|113621.1|113571.1|4
1735326380000|2024-12-27 19:06:20|113621.5|113571.5|113612.8|113562.8|113621.5|113571.5|113612.6|113562.6|14
1735326390000|2024-12-27 19:06:30|113614.3|113564.3|113611.9|113561.9|113617.2|113567.2|113610.6|113560.6|23
1735326400000|2024-12-27 19:06:40|113613.5|113563.5|113615.1|113565.1|113619.2|113569.2|113613.5|113563.5|11
1735326410000|2024-12-27 19:06:50|113613.7|113563.7|113608.8|113558.8|113616.3|113566.3|113607.5|113557.5|20
1735326420000|2024-12-27 19:07:00|113610.1|113560.1|113616|113566|113619|113569|113605.9|113555.9|21
1735326430000|2024-12-27 19:07:10|113615.3|113565.3|113609|113559|113617.3|113567.3|113608.4|113558.4|24
1735326440000|2024-12-27 19:07:20|113606.3|113556.3|113610.3|113560.3|113610.9|113560.9|113606.3|113556.3|13
1735326450000|2024-12-27 19:07:30|113608.9|113558.9|113613.9|113563.9|113615.9|113565.9|113607.4|113557.4|30
1735326460000|2024-12-27 19:07:40|113612.5|113562.5|113616.3|113566.3|113617.8|113567.8|113610.7|113560.7|17
1735326470000|2024-12-27 19:07:50|113616|113566|113615.4|113565.4|113617.9|113567.9|113615.4|113565.4|7
1735326480000|2024-12-27 19:08:00|113616.6|113566.6|113606.2|113556.2|113620.6|113570.6|113605.2|113555.2|22
1735326490000|2024-12-27 19:08:10|113606.4|113556.4|113606|113556|113606.6|113556.6|113599.1|113549.1|14
1735326500000|2024-12-27 19:08:20|113607.9|113557.9|113599.9|113549.9|113607.9|113557.9|113598.3|113548.3|15
1735326510000|2024-12-27 19:08:30|113600.5|113550.5|113602.4|113552.4|113609.9|113559.9|113600.5|113550.5|18
1735326520000|2024-12-27 19:08:40|113601.7|113551.7|113592.6|113542.6|113601.7|113551.7|113592.3|113542.3|17
1735326530000|2024-12-27 19:08:50|113594.1|113544.1|113592.1|113542.1|113594.4|113544.4|113592.1|113542.1|6
1735326540000|2024-12-27 19:09:00|113590.8|113540.8|113588.3|113538.3|113593.6|113543.6|113585.3|113535.3|28
1735326550000|2024-12-27 19:09:10|113589.1|113539.1|113591|113541|113594.4|113544.4|113589.1|113539.1|11
1735326560000|2024-12-27 19:09:20|113591.2|113541.2|113592.3|113542.3|113592.3|113542.3|113590.7|113540.7|6
1735326570000|2024-12-27 19:09:30|113590.8|113540.8|113583.5|113533.5|113590.8|113540.8|113579.7|113529.7|21
1735326580000|2024-12-27 19:09:40|113584.8|113534.8|113578.3|113528.3|113585|113535|113577.1|113527.1|15
1735326590000|2024-12-27 19:09:50|113583|113533|113584.2|113534.2|113585.9|113535.9|113582.1|113532.1|12
1735326600000|2024-12-27 19:10:00|113583.8|113533.8|113576.5|113526.5|113585.8|113535.8|113576.5|113526.5|17
1735326610000|2024-12-27 19:10:10|113576.7|113526.7|113575.4|113525.4|113582|113532|113575.4|113525.4|20
1735326620000|2024-12-27 19:10:20|113580.1|113530.1|113571.3|113521.3|113581|113531|113571.3|113521.3|25
1735326630000|2024-12-27 19:10:30|113573.6|113523.6|113570.1|113520.1|113574.1|113524.1|113570.1|113520.1|24
1735326640000|2024-12-27 19:10:40|113569.7|113519.7|113574|113524|113575.7|113525.7|113569.3|113519.3|37
1735326650000|2024-12-27 19:10:50|113574.5|113524.5|113571.5|113521.5|113575.9|113525.9|113567.2|113517.2|34
1735326660000|2024-12-27 19:11:00|113570.8|113520.8|113575.8|113525.8|113576.3|113526.3|113569.2|113519.2|27
1735326670000|2024-12-27 19:11:10|113573.7|113523.7|113572.2|113522.2|113576|113526|113572.2|113522.2|24
1735326680000|2024-12-27 19:11:20|113574.7|113524.7|113574.7|113524.7|113578.1|113528.1|113571.9|113521.9|38
1735326690000|2024-12-27 19:11:30|113574.8|113524.8|113594.5|113544.5|113594.5|113544.5|113573|113523|31
1735326700000|2024-12-27 19:11:40|113591.8|113541.8|113597.9|113547.9|113600.3|113550.3|113591.8|113541.8|9
1735326710000|2024-12-27 19:11:50|113596.7|113546.7|113603.4|113553.4|113605.3|113555.3|113594.4|113544.4|13
1735326720000|2024-12-27 19:12:00|113605.7|113555.7|113607.7|113557.7|113610.6|113560.6|113603.4|113553.4|9
1735326730000|2024-12-27 19:12:10|113605.4|113555.4|113601.9|113551.9|113605.4|113555.4|113600.2|113550.2|7
1735326740000|2024-12-27 19:12:20|113600.4|113550.4|113605.3|113555.3|113609.2|113559.2|113600.4|113550.4|13
1735326750000|2024-12-27 19:12:30|113603.7|113553.7|113603.9|113553.9|113605.1|113555.1|113603.7|113553.7|5
1735326760000|2024-12-27 19:12:40|113601.9|113551.9|113606.7|113556.7|113607.6|113557.6|113601.9|113551.9|9
1735326770000|2024-12-27 19:12:50|113607.8|113557.8|113604.2|113554.2|113607.8|113557.8|113602.7|113552.7|20
1735326780000|2024-12-27 19:13:00|113603.7|113553.7|113601.7|113551.7|113604.9|113554.9|113599.5|113549.5|14
1735326790000|2024-12-27 19:13:10|113602.8|113552.8|113600.1|113550.1|113602.8|113552.8|113597.8|113547.8|20
1735326800000|2024-12-27 19:13:20|113600|113550|113605.6|113555.6|113606.5|113556.5|113599.9|113549.9|21
1735326810000|2024-12-27 19:13:30|113606.7|113556.7|113605|113555|113608.1|113558.1|113602.6|113552.6|15
1735326820000|2024-12-27 19:13:40|113603.9|113553.9|113603.3|113553.3|113608|113558|113601|113551|18
1735326830000|2024-12-27 19:13:50|113602.4|113552.4|113601.5|113551.5|113602.4|113552.4|113601.5|113551.5|4
1735326840000|2024-12-27 19:14:00|113600.4|113550.4|113606.2|113556.2|113606.2|113556.2|113600.4|113550.4|16
1735326850000|2024-12-27 19:14:10|113607.5|113557.5|113605.5|113555.5|113608.4|113558.4|113605|113555|17
1735326860000|2024-12-27 19:14:20|113605.4|113555.4|113612.4|113562.4|113612.5|113562.5|113605.4|113555.4|17
1735326870000|2024-12-27 19:14:30|113610.7|113560.7|113609.3|113559.3|113612.9|113562.9|113608.2|113558.2|19
1735326880000|2024-12-27 19:14:40|113609.5|113559.5|113610.6|113560.6|113612.6|113562.6|113607.5|113557.5|24
1735326890000|2024-12-27 19:14:50|113609.5|113559.5|113608.3|113558.3|113610.6|113560.6|113607.4|113557.4|10
1735326900000|2024-12-27 19:15:00|113608.4|113558.4|113609.6|113559.6|113609.9|113559.9|113608.2|113558.2|8
1735326910000|2024-12-27 19:15:10|113609.9|113559.9|113610.4|113560.4|113620.2|113570.2|113609.4|113559.4|36
1735326920000|2024-12-27 19:15:20|113611.8|113561.8|113617.6|113567.6|113618.9|113568.9|113611.8|113561.8|12
1735326930000|2024-12-27 19:15:30|113621.8|113571.8|113622.5|113572.5|113624.8|113574.8|113621.5|113571.5|15
1735326940000|2024-12-27 19:15:40|113623.5|113573.5|113625.2|113575.2|113625.2|113575.2|113622.4|113572.4|11
1735326950000|2024-12-27 19:15:50|113624.1|113574.1|113628.7|113578.7|113629.7|113579.7|113621.3|113571.3|14
1735326960000|2024-12-27 19:16:00|113627.2|113577.2|113629.2|113579.2|113630|113580|113626.2|113576.2|12
1735326970000|2024-12-27 19:16:10|113628|113578|113628|113578|113631.5|113581.5|113626.7|113576.7|15
1735326990000|2024-12-27 19:16:30|113628.1|113578.1|113625.4|113575.4|113629.4|113579.4|113622.6|113572.6|23
1735327000000|2024-12-27 19:16:40|113625.3|113575.3|113625.6|113575.6|113627.9|113577.9|113625.3|113575.3|9
1735327010000|2024-12-27 19:16:50|113625.7|113575.7|113608|113558|113625.7|113575.7|113606.9|113556.9|14
1735327020000|2024-12-27 19:17:00|113609.1|113559.1|113606.1|113556.1|113612.2|113562.2|113604.6|113554.6|10
1735327030000|2024-12-27 19:17:10|113606.2|113556.2|113609.1|113559.1|113610.2|113560.2|113605.1|113555.1|6
1735327040000|2024-12-27 19:17:20|113608.5|113558.5|113607.9|113557.9|113608.9|113558.9|113606.9|113556.9|9
1735327050000|2024-12-27 19:17:30|113606.9|113556.9|113602.6|113552.6|113606.9|113556.9|113600.3|113550.3|15
1735327060000|2024-12-27 19:17:40|113602.5|113552.5|113602.4|113552.4|113603.4|113553.4|113600.4|113550.4|9
1735327070000|2024-12-27 19:17:50|113602.2|113552.2|113602.7|113552.7|113603.8|113553.8|113600.3|113550.3|13
1735327080000|2024-12-27 19:18:00|113601.7|113551.7|113603.7|113553.7|113603.8|113553.8|113601.7|113551.7|11
1735327090000|2024-12-27 19:18:10|113602.6|113552.6|113600.3|113550.3|113603.9|113553.9|113600.3|113550.3|7
1735327100000|2024-12-27 19:18:20|113601.2|113551.2|113601.9|113551.9|113603.4|113553.4|113600.8|113550.8|11
1735327110000|2024-12-27 19:18:30|113603.1|113553.1|113603.6|113553.6|113606|113556|113603.1|113553.1|6
1735327120000|2024-12-27 19:18:40|113600.7|113550.7|113600.3|113550.3|113603.3|113553.3|113598.5|113548.5|15
1735327130000|2024-12-27 19:18:50|113600.6|113550.6|113601|113551|113601.2|113551.2|113600|113550|6
1735327140000|2024-12-27 19:19:00|113599.8|113549.8|113599.6|113549.6|113604.2|113554.2|113599.6|113549.6|9
1735327150000|2024-12-27 19:19:10|113599.9|113549.9|113600|113550|113604.7|113554.7|113597.6|113547.6|22
1735327160000|2024-12-27 19:19:20|113599.8|113549.8|113597.1|113547.1|113600|113550|113593.2|113543.2|9
1735327170000|2024-12-27 19:19:30|113597|113547|113597.6|113547.6|113597.6|113547.6|113597|113547|3
1735327180000|2024-12-27 19:19:40|113597.1|113547.1|113597.6|113547.6|113597.6|113547.6|113595.2|113545.2|8
1735327190000|2024-12-27 19:19:50|113597.1|113547.1|113583.3|113533.3|113597.1|113547.1|113583.3|113533.3|27
1735327200000|2024-12-27 19:20:00|113582.8|113532.8|113582.2|113532.2|113584.3|113534.3|113577.2|113527.2|37
1735327210000|2024-12-27 19:20:10|113582.3|113532.3|113584.8|113534.8|113593.1|113543.1|113578|113528|28
1735327220000|2024-12-27 19:20:20|113581.3|113531.3|113580.8|113530.8|113585.4|113535.4|113577.6|113527.6|39
1735327230000|2024-12-27 19:20:30|113580.7|113530.7|113581.4|113531.4|113583.2|113533.2|113577.8|113527.8|35
1735327240000|2024-12-27 19:20:40|113581.2|113531.2|113598.8|113548.8|113599.6|113549.6|113581.2|113531.2|36
1735327250000|2024-12-27 19:20:50|113597.4|113547.4|113607.6|113557.6|113608|113558|113597|113547|10
1735327260000|2024-12-27 19:21:00|113609.4|113559.4|113603.6|113553.6|113609.4|113559.4|113603.6|113553.6|6
1735327270000|2024-12-27 19:21:10|113603.4|113553.4|113605.2|113555.2|113605.9|113555.9|113603.4|113553.4|6
1735327280000|2024-12-27 19:21:20|113604.5|113554.5|113612|113562|113615.2|113565.2|113604.5|113554.5|21
1735327290000|2024-12-27 19:21:30|113612.7|113562.7|113624.3|113574.3|113624.3|113574.3|113612.7|113562.7|22
1735327300000|2024-12-27 19:21:40|113625.5|113575.5|113633.5|113583.5|113633.5|113583.5|113625.5|113575.5|10
1735327310000|2024-12-27 19:21:50|113634.1|113584.1|113629.6|113579.6|113634.7|113584.7|113627.2|113577.2|13
1735327320000|2024-12-27 19:22:00|113628.9|113578.9|113627.5|113577.5|113629.6|113579.6|113626.9|113576.9|9
1735327330000|2024-12-27 19:22:10|113627.3|113577.3|113618.1|113568.1|113627.5|113577.5|113618.1|113568.1|10
1735327340000|2024-12-27 19:22:20|113619.5|113569.5|113619.7|113569.7|113621.8|113571.8|113618.3|113568.3|9
1735327350000|2024-12-27 19:22:30|113619.8|113569.8|113602|113552|113619.8|113569.8|113599.8|113549.8|27
1735327360000|2024-12-27 19:22:40|113603.4|113553.4|113605|113555|113606.8|113556.8|113601.6|113551.6|18
1735327370000|2024-12-27 19:22:50|113606|113556|113610.7|113560.7|113610.7|113560.7|113601.7|113551.7|12
1735327380000|2024-12-27 19:23:00|113611.8|113561.8|113603.8|113553.8|113611.8|113561.8|113600.4|113550.4|11
1735327390000|2024-12-27 19:23:10|113602.8|113552.8|113599.3|113549.3|113602.8|113552.8|113596|113546|15
1735327400000|2024-12-27 19:23:20|113598.4|113548.4|113607|113557|113607|113557|113598.4|113548.4|9
1735327410000|2024-12-27 19:23:30|113608.2|113558.2|113616.4|113566.4|113619.4|113569.4|113606.8|113556.8|25
1735327420000|2024-12-27 19:23:40|113618|113568|113624.1|113574.1|113624.2|113574.2|113615.9|113565.9|19
1735327430000|2024-12-27 19:23:50|113625|113575|113626.6|113576.6|113627.7|113577.7|113625|113575|12
1735327440000|2024-12-27 19:24:00|113625.6|113575.6|113624.6|113574.6|113629.3|113579.3|113624.6|113574.6|21
1735327450000|2024-12-27 19:24:10|113623.6|113573.6|113623.6|113573.6|113625.9|113575.9|113622.3|113572.3|11
1735327460000|2024-12-27 19:24:20|113624.3|113574.3|113625.7|113575.7|113625.7|113575.7|113622.9|113572.9|10
1735327470000|2024-12-27 19:24:30|113626.6|113576.6|113623.3|113573.3|113626.7|113576.7|113623.3|113573.3|8
1735327480000|2024-12-27 19:24:40|113623.7|113573.7|113621.1|113571.1|113624.7|113574.7|113621.1|113571.1|14
1735327490000|2024-12-27 19:24:50|113621.9|113571.9|113613.2|113563.2|113621.9|113571.9|113610.3|113560.3|28
1735327500000|2024-12-27 19:25:00|113611.9|113561.9|113616|113566|113616|113566|113610.9|113560.9|18
1735327510000|2024-12-27 19:25:10|113617.9|113567.9|113619.6|113569.6|113627.3|113577.3|113617.9|113567.9|37
1735327520000|2024-12-27 19:25:20|113620.6|113570.6|113621.4|113571.4|113622.7|113572.7|113617.3|113567.3|32
1735327530000|2024-12-27 19:25:30|113622.2|113572.2|113621.4|113571.4|113624.5|113574.5|113619.4|113569.4|10
1735327540000|2024-12-27 19:25:40|113621|113571|113610.4|113560.4|113621|113571|113606.3|113556.3|33
1735327550000|2024-12-27 19:25:50|113609.1|113559.1|113606.7|113556.7|113610.4|113560.4|113606.5|113556.5|17
1735327560000|2024-12-27 19:26:00|113607.1|113557.1|113606.6|113556.6|113607.7|113557.7|113606.6|113556.6|7
1735327570000|2024-12-27 19:26:10|113605.6|113555.6|113607.9|113557.9|113608.9|113558.9|113603.8|113553.8|12
1735327580000|2024-12-27 19:26:20|113608.9|113558.9|113607.8|113557.8|113613.1|113563.1|113606.7|113556.7|20
1735327590000|2024-12-27 19:26:30|113607.9|113557.9|113608.9|113558.9|113609.7|113559.7|113605.1|113555.1|17
1735327600000|2024-12-27 19:26:40|113606.8|113556.8|113602.6|113552.6|113606.8|113556.8|113602.6|113552.6|5
1735327610000|2024-12-27 19:26:50|113602.5|113552.5|113608.4|113558.4|113609.5|113559.5|113602.4|113552.4|14
1735327620000|2024-12-27 19:27:00|113607.5|113557.5|113608.1|113558.1|113608.4|113558.4|113605|113555|21
1735327630000|2024-12-27 19:27:10|113608.9|113558.9|113628.4|113578.4|113628.4|113578.4|113608|113558|44
1735327640000|2024-12-27 19:27:20|113627.4|113577.4|113625.6|113575.6|113628.4|113578.4|113624.6|113574.6|11
1735327650000|2024-12-27 19:27:30|113625.5|113575.5|113625.5|113575.5|113630|113580|113625.2|113575.2|24
1735327660000|2024-12-27 19:27:40|113627.9|113577.9|113622.6|113572.6|113630|113580|113622.6|113572.6|18
1735327670000|2024-12-27 19:27:50|113621.5|113571.5|113624.7|113574.7|113630.4|113580.4|113621.5|113571.5|18
1735327680000|2024-12-27 19:28:00|113625.7|113575.7|113613|113563|113626|113576|113607.1|113557.1|31
1735327690000|2024-12-27 19:28:10|113612.9|113562.9|113607.1|113557.1|113613.9|113563.9|113606.9|113556.9|21
1735327700000|2024-12-27 19:28:20|113606.1|113556.1|113617.1|113567.1|113623.1|113573.1|113605.9|113555.9|22
1735327710000|2024-12-27 19:28:30|113616.1|113566.1|113614.4|113564.4|113618.9|113568.9|113612.2|113562.2|23
1735327720000|2024-12-27 19:28:40|113613|113563|113608.4|113558.4|113615.7|113565.7|113608.4|113558.4|23
1735327730000|2024-12-27 19:28:50|113608.5|113558.5|113616.3|113566.3|113621.1|113571.1|113608.4|113558.4|23
1735327740000|2024-12-27 19:29:00|113616.4|113566.4|113614.8|113564.8|113619.9|113569.9|113614.8|113564.8|28
1735327750000|2024-12-27 19:29:10|113616.2|113566.2|113615.8|113565.8|113618.6|113568.6|113615.2|113565.2|15
1735327760000|2024-12-27 19:29:20|113617.4|113567.4|113620.7|113570.7|113620.7|113570.7|113615|113565|24
1735327770000|2024-12-27 19:29:30|113622|113572|113623.1|113573.1|113624.9|113574.9|113620|113570|23
1735327780000|2024-12-27 19:29:40|113622.2|113572.2|113621.5|113571.5|113623.4|113573.4|113619.4|113569.4|20
1735327790000|2024-12-27 19:29:50|113621.4|113571.4|113617|113567|113621.7|113571.7|113615|113565|32
1735327800000|2024-12-27 19:30:00|113615.5|113565.5|113612.2|113562.2|113617.5|113567.5|113612.2|113562.2|30
1735327810000|2024-12-27 19:30:10|113612.5|113562.5|113617.1|113567.1|113618.9|113568.9|113612.4|113562.4|25
1735327820000|2024-12-27 19:30:20|113618|113568|113637.1|113587.1|113637.1|113587.1|113618|113568|22
1735327830000|2024-12-27 19:30:30|113636.3|113586.3|113636.6|113586.6|113644.5|113594.5|113633.2|113583.2|32
1735327840000|2024-12-27 19:30:40|113637.6|113587.6|113636.8|113586.8|113638|113588|113634.7|113584.7|19
1735327850000|2024-12-27 19:30:50|113638.1|113588.1|113640.7|113590.7|113643.1|113593.1|113638|113588|11
1735327860000|2024-12-27 19:31:00|113641.9|113591.9|113638.9|113588.9|113641.9|113591.9|113638.8|113588.8|7
1735327870000|2024-12-27 19:31:10|113640.1|113590.1|113641.4|113591.4|113645|113595|113638.4|113588.4|23
1735327880000|2024-12-27 19:31:20|113644.6|113594.6|113626.6|113576.6|113644.6|113594.6|113626.6|113576.6|37
1735327890000|2024-12-27 19:31:30|113626.1|113576.1|113633.5|113583.5|113636.3|113586.3|113625.5|113575.5|47
1735327900000|2024-12-27 19:31:40|113635.4|113585.4|113632.6|113582.6|113640.3|113590.3|113631.5|113581.5|30
1735327910000|2024-12-27 19:31:50|113632.1|113582.1|113632.6|113582.6|113634.3|113584.3|113631|113581|21
1735327920000|2024-12-27 19:32:00|113633.5|113583.5|113631.7|113581.7|113633.8|113583.8|113630.3|113580.3|31
1735327930000|2024-12-27 19:32:10|113632.1|113582.1|113629.4|113579.4|113632.1|113582.1|113627.1|113577.1|19
1735327940000|2024-12-27 19:32:20|113630.9|113580.9|113629.1|113579.1|113635.7|113585.7|113624.1|113574.1|27
1735327950000|2024-12-27 19:32:30|113627.3|113577.3|113626.1|113576.1|113630.4|113580.4|113625.9|113575.9|26
1735327960000|2024-12-27 19:32:40|113625.6|113575.6|113629.9|113579.9|113631.6|113581.6|113620.3|113570.3|28
1735327970000|2024-12-27 19:32:50|113630.2|113580.2|113628.6|113578.6|113632.1|113582.1|113625|113575|32
1735327980000|2024-12-27 19:33:00|113631.3|113581.3|113625.5|113575.5|113633.9|113583.9|113625.5|113575.5|25
1735327990000|2024-12-27 19:33:10|113624.7|113574.7|113621.1|113571.1|113626|113576|113619.1|113569.1|29
1735328000000|2024-12-27 19:33:20|113622.2|113572.2|113617.4|113567.4|113622.8|113572.8|113613.6|113563.6|32
1735328010000|2024-12-27 19:33:30|113618.3|113568.3|113617.6|113567.6|113622.5|113572.5|113613.4|113563.4|52
1735328020000|2024-12-27 19:33:40|113616.3|113566.3|113617.4|113567.4|113619.7|113569.7|113614.5|113564.5|22
1735328030000|2024-12-27 19:33:50|113619.9|113569.9|113619.6|113569.6|113622.9|113572.9|113617.8|113567.8|26
1735328040000|2024-12-27 19:34:00|113619.7|113569.7|113630.5|113580.5|113631.5|113581.5|113617.6|113567.6|26
1735328050000|2024-12-27 19:34:10|113631|113581|113629.9|113579.9|113631|113581|113629.9|113579.9|2
1735328060000|2024-12-27 19:34:20|113628.9|113578.9|113633.2|113583.2|113634.6|113584.6|113628.7|113578.7|12
1735328070000|2024-12-27 19:34:30|113634.3|113584.3|113631.5|113581.5|113634.9|113584.9|113630|113580|10
1735328080000|2024-12-27 19:34:40|113631.7|113581.7|113625|113575|113631.7|113581.7|113624.9|113574.9|9
1735328090000|2024-12-27 19:34:50|113625.4|113575.4|113623.8|113573.8|113626.7|113576.7|113622.2|113572.2|10
1735328100000|2024-12-27 19:35:00|113624.7|113574.7|113623.4|113573.4|113630.9|113580.9|113623.3|113573.3|47
1735328110000|2024-12-27 19:35:10|113622.6|113572.6|113628.1|113578.1|113630.6|113580.6|113613.5|113563.5|42
1735328120000|2024-12-27 19:35:20|113627.1|113577.1|113622.5|113572.5|113627.8|113577.8|113618.3|113568.3|35
1735328130000|2024-12-27 19:35:30|113623.1|113573.1|113617.9|113567.9|113623.6|113573.6|113614.6|113564.6|43
1735328140000|2024-12-27 19:35:40|113614.6|113564.6|113617.6|113567.6|113620.3|113570.3|113613.7|113563.7|35
1735328150000|2024-12-27 19:35:50|113615.6|113565.6|113610.7|113560.7|113618.6|113568.6|113609.7|113559.7|27
1735328160000|2024-12-27 19:36:00|113611.3|113561.3|113626|113576|113626|113576|113610.8|113560.8|19
1735328170000|2024-12-27 19:36:10|113625.3|113575.3|113625.4|113575.4|113626.3|113576.3|113620.9|113570.9|17
1735328180000|2024-12-27 19:36:20|113625.8|113575.8|113623|113573|113625.8|113575.8|113621.2|113571.2|15
1735328190000|2024-12-27 19:36:30|113622.9|113572.9|113617.8|113567.8|113622.9|113572.9|113617.7|113567.7|14
1735328200000|2024-12-27 19:36:40|113616.2|113566.2|113610.1|113560.1|113616.2|113566.2|113604.3|113554.3|21
1735328210000|2024-12-27 19:36:50|113611.9|113561.9|113609.2|113559.2|113613.2|113563.2|113607.9|113557.9|18
1735328220000|2024-12-27 19:37:00|113609.4|113559.4|113608.3|113558.3|113609.8|113559.8|113606.1|113556.1|10
1735328230000|2024-12-27 19:37:10|113610|113560|113598.6|113548.6|113611|113561|113596.4|113546.4|28
1735328240000|2024-12-27 19:37:20|113599.7|113549.7|113595.1|113545.1|113599.7|113549.7|113594.8|113544.8|15
1735328250000|2024-12-27 19:37:30|113593.6|113543.6|113594.5|113544.5|113599|113549|113593.6|113543.6|19
1735328260000|2024-12-27 19:37:40|113595.9|113545.9|113595.1|113545.1|113595.9|113545.9|113594.5|113544.5|5
1735328270000|2024-12-27 19:37:50|113595.2|113545.2|113590.4|113540.4|113598.6|113548.6|113589|113539|13
1735328280000|2024-12-27 19:38:00|113593.5|113543.5|113600|113550|113604.3|113554.3|113591.9|113541.9|30
1735328290000|2024-12-27 19:38:10|113600.5|113550.5|113601.4|113551.4|113602.3|113552.3|113598.4|113548.4|8
1735328300000|2024-12-27 19:38:20|113602.3|113552.3|113608.2|113558.2|113608.2|113558.2|113602.3|113552.3|11
1735328310000|2024-12-27 19:38:30|113607.6|113557.6|113609.5|113559.5|113614|113564|113605.8|113555.8|16
1735328320000|2024-12-27 19:38:40|113609.4|113559.4|113608.3|113558.3|113611|113561|113606.6|113556.6|20
1735328330000|2024-12-27 19:38:50|113609.4|113559.4|113597.6|113547.6|113609.4|113559.4|113594.8|113544.8|17
1735328340000|2024-12-27 19:39:00|113595.9|113545.9|113593.7|113543.7|113598.3|113548.3|113591.7|113541.7|12
1735328350000|2024-12-27 19:39:10|113593.5|113543.5|113596.3|113546.3|113597|113547|113593.4|113543.4|9
1735328360000|2024-12-27 19:39:20|113598.7|113548.7|113595.9|113545.9|113603.8|113553.8|113595|113545|29
1735328370000|2024-12-27 19:39:30|113596.1|113546.1|113603.6|113553.6|113603.6|113553.6|113595|113545|31
1735328380000|2024-12-27 19:39:40|113603.2|113553.2|113607.6|113557.6|113607.6|113557.6|113603.2|113553.2|3
1735328390000|2024-12-27 19:39:50|113607.4|113557.4|113598|113548|113607.6|113557.6|113598|113548|7
1735328400000|2024-12-27 19:40:00|113594.6|113544.6|113597|113547|113597|113547|113594.6|113544.6|8
1735328410000|2024-12-27 19:40:10|113597.4|113547.4|113597|113547|113599|113549|113592.6|113542.6|19
1735328420000|2024-12-27 19:40:20|113595.5|113545.5|113599.9|113549.9|113600.2|113550.2|113582.1|113532.1|19
1735328430000|2024-12-27 19:40:30|113600.1|113550.1|113597.9|113547.9|113600.1|113550.1|113597.9|113547.9|3
1735328440000|2024-12-27 19:40:40|113600.6|113550.6|113598.6|113548.6|113601.2|113551.2|113598.6|113548.6|6
1735328450000|2024-12-27 19:40:50|113598.7|113548.7|113604|113554|113604|113554|113598.7|113548.7|5
1735328460000|2024-12-27 19:41:00|113607.1|113557.1|113608.6|113558.6|113609.1|113559.1|113606.8|113556.8|6
1735328470000|2024-12-27 19:41:10|113608.9|113558.9|113609.1|113559.1|113611.6|113561.6|113608.9|113558.9|7
1735328480000|2024-12-27 19:41:20|113611.9|113561.9|113615.1|113565.1|113616.5|113566.5|113611.6|113561.6|26
1735328490000|2024-12-27 19:41:30|113612|113562|113617.3|113567.3|113617.3|113567.3|113611.4|113561.4|12
1735328500000|2024-12-27 19:41:40|113614.2|113564.2|113612.3|113562.3|113617.2|113567.2|113610|113560|26
1735328510000|2024-12-27 19:41:50|113611.8|113561.8|113608.5|113558.5|113611.9|113561.9|113608.5|113558.5|7
1735328520000|2024-12-27 19:42:00|113603.6|113553.6|113604.9|113554.9|113606.7|113556.7|113603.6|113553.6|7
1735328530000|2024-12-27 19:42:10|113605|113555|113602.9|113552.9|113606.8|113556.8|113601.9|113551.9|7
1735328540000|2024-12-27 19:42:20|113603.2|113553.2|113601.9|113551.9|113604.4|113554.4|113601.1|113551.1|8
1735328550000|2024-12-27 19:42:30|113603.6|113553.6|113607.9|113557.9|113609.6|113559.6|113603.6|113553.6|10
1735328560000|2024-12-27 19:42:40|113606.1|113556.1|113607.7|113557.7|113607.7|113557.7|113605.7|113555.7|4
1735328570000|2024-12-27 19:42:50|113609.9|113559.9|113605.2|113555.2|113609.9|113559.9|113605.2|113555.2|7
1735328580000|2024-12-27 19:43:00|113603.2|113553.2|113601.4|113551.4|113603.2|113553.2|113600.6|113550.6|11
1735328590000|2024-12-27 19:43:10|113601.2|113551.2|113601.8|113551.8|113602.7|113552.7|113600.8|113550.8|8
1735328600000|2024-12-27 19:43:20|113598.5|113548.5|113597.6|113547.6|113599|113549|113597.6|113547.6|5
1735328610000|2024-12-27 19:43:30|113598.6|113548.6|113600.8|113550.8|113600.8|113550.8|113596.4|113546.4|6
1735328620000|2024-12-27 19:43:40|113600.6|113550.6|113603.2|113553.2|113603.2|113553.2|113599.7|113549.7|8
1735328630000|2024-12-27 19:43:50|113600.8|113550.8|113597.6|113547.6|113600.9|113550.9|113597|113547|10
1735328640000|2024-12-27 19:44:00|113597|113547|113599.8|113549.8|113599.8|113549.8|113597|113547|6
1735328650000|2024-12-27 19:44:10|113602.1|113552.1|113602.1|113552.1|113604.3|113554.3|113601.7|113551.7|6
1735328660000|2024-12-27 19:44:20|113602.2|113552.2|113598.1|113548.1|113602.2|113552.2|113598.1|113548.1|7
1735328670000|2024-12-27 19:44:30|113596.1|113546.1|113596.1|113546.1|113596.1|113546.1|113596.1|113546.1|1
1735328680000|2024-12-27 19:44:40|113596.3|113546.3|113589.1|113539.1|113596.3|113546.3|113587.4|113537.4|18
1735328690000|2024-12-27 19:44:50|113597.8|113547.8|113595.2|113545.2|113597.8|113547.8|113595.2|113545.2|4
1735328700000|2024-12-27 19:45:00|113595.1|113545.1|113596.4|113546.4|113596.4|113546.4|113595.1|113545.1|7
1735328710000|2024-12-27 19:45:10|113596.9|113546.9|113596.9|113546.9|113596.9|113546.9|113596.9|113546.9|1
1735328720000|2024-12-27 19:45:20|113596.5|113546.5|113596.4|113546.4|113596.5|113546.5|113595.9|113545.9|4
1735328730000|2024-12-27 19:45:30|113597.4|113547.4|113602.5|113552.5|113602.5|113552.5|113597.4|113547.4|9
1735328740000|2024-12-27 19:45:40|113602.6|113552.6|113602.5|113552.5|113605.4|113555.4|113602.5|113552.5|8
1735328750000|2024-12-27 19:45:50|113602.8|113552.8|113602.8|113552.8|113602.8|113552.8|113602.8|113552.8|1
1735328760000|2024-12-27 19:46:00|113605.3|113555.3|113602.8|113552.8|113605.3|113555.3|113602.7|113552.7|6
1735328770000|2024-12-27 19:46:10|113602.5|113552.5|113602.8|113552.8|113603.6|113553.6|113602.5|113552.5|5
1735328780000|2024-12-27 19:46:20|113605.1|113555.1|113612.5|113562.5|113617.3|113567.3|113605.1|113555.1|15
1735328790000|2024-12-27 19:46:30|113612.8|113562.8|113609.6|113559.6|113612.8|113562.8|113609.5|113559.5|7
1735328800000|2024-12-27 19:46:40|113609.3|113559.3|113606.2|113556.2|113609.3|113559.3|113604.4|113554.4|20
1735328810000|2024-12-27 19:46:50|113606.1|113556.1|113602.1|113552.1|113606.1|113556.1|113601.9|113551.9|18
1735328820000|2024-12-27 19:47:00|113601.9|113551.9|113598.4|113548.4|113603.8|113553.8|113596.9|113546.9|10
1735328830000|2024-12-27 19:47:10|113601.2|113551.2|113600.4|113550.4|113601.2|113551.2|113597.7|113547.7|6
1735328850000|2024-12-27 19:47:30|113598.8|113548.8|113597.9|113547.9|113601.6|113551.6|113597.9|113547.9|9
1735328860000|2024-12-27 19:47:40|113598.3|113548.3|113598.6|113548.6|113603.1|113553.1|113597.6|113547.6|12
1735328870000|2024-12-27 19:47:50|113599.6|113549.6|113606.7|113556.7|113607.2|113557.2|113599.6|113549.6|6
1735328880000|2024-12-27 19:48:00|113604.9|113554.9|113609.1|113559.1|113611|113561|113603.7|113553.7|13
1735328890000|2024-12-27 19:48:10|113606.3|113556.3|113601.7|113551.7|113606.3|113556.3|113600.1|113550.1|12
1735328900000|2024-12-27 19:48:20|113601.5|113551.5|113600.5|113550.5|113604|113554|113599.8|113549.8|15
1735328910000|2024-12-27 19:48:30|113600.9|113550.9|113600.3|113550.3|113601.4|113551.4|113599.7|113549.7|6
1735328920000|2024-12-27 19:48:40|113602.1|113552.1|113602.1|113552.1|113602.2|113552.2|113602.1|113552.1|3
1735328930000|2024-12-27 19:48:50|113601.9|113551.9|113602.3|113552.3|113604.1|113554.1|113601.9|113551.9|6
1735328940000|2024-12-27 19:49:00|113602.2|113552.2|113602.3|113552.3|113602.4|113552.4|113602.2|113552.2|3
1735328950000|2024-12-27 19:49:10|113602.5|113552.5|113603.6|113553.6|113603.6|113553.6|113602.2|113552.2|3
1735328960000|2024-12-27 19:49:20|113602.6|113552.6|113602.6|113552.6|113604.4|113554.4|113602.4|113552.4|7
1735328970000|2024-12-27 19:49:30|113602.4|113552.4|113594.1|113544.1|113602.4|113552.4|113593.7|113543.7|8
1735328980000|2024-12-27 19:49:40|113594|113544|113594.3|113544.3|113595|113545|113594|113544|7
1735329000000|2024-12-27 19:50:00|113594.2|113544.2|113586.6|113536.6|113594.2|113544.2|113583.9|113533.9|18
1735329010000|2024-12-27 19:50:10|113586.5|113536.5|113588|113538|113588|113538|113586.5|113536.5|6
1735329020000|2024-12-27 19:50:20|113587.2|113537.2|113586.4|113536.4|113587.7|113537.7|113583.1|113533.1|20
1735329030000|2024-12-27 19:50:30|113587.6|113537.6|113581.8|113531.8|113589.3|113539.3|113581.8|113531.8|16
1735329040000|2024-12-27 19:50:40|113581.5|113531.5|113585.8|113535.8|113587.4|113537.4|113579.9|113529.9|25
1735329050000|2024-12-27 19:50:50|113586|113536|113585.3|113535.3|113588.1|113538.1|113585.1|113535.1|12
1735329060000|2024-12-27 19:51:00|113585.6|113535.6|113595.1|113545.1|113596.6|113546.6|113585.6|113535.6|11
1735329070000|2024-12-27 19:51:10|113598.4|113548.4|113595.8|113545.8|113598.9|113548.9|113593.6|113543.6|12
1735329080000|2024-12-27 19:51:20|113597.3|113547.3|113597.2|113547.2|113597.3|113547.3|113595.8|113545.8|4
1735329090000|2024-12-27 19:51:30|113595.9|113545.9|113594.1|113544.1|113595.9|113545.9|113592.9|113542.9|7
1735329100000|2024-12-27 19:51:40|113594.2|113544.2|113593.5|113543.5|113594.3|113544.3|113592|113542|6
1735329110000|2024-12-27 19:51:50|113592.1|113542.1|113585.7|113535.7|113592.1|113542.1|113582.3|113532.3|14
1735329120000|2024-12-27 19:52:00|113587|113537|113595|113545|113595|113545|113587|113537|5
1735329130000|2024-12-27 19:52:10|113596.1|113546.1|113594.4|113544.4|113597.1|113547.1|113594.4|113544.4|6
1735329140000|2024-12-27 19:52:20|113593.6|113543.6|113583|113533|113593.6|113543.6|113581.4|113531.4|6
1735329150000|2024-12-27 19:52:30|113580.3|113530.3|113575.5|113525.5|113582.8|113532.8|113575.5|113525.5|12
1735329160000|2024-12-27 19:52:40|113574.2|113524.2|113578.5|113528.5|113578.5|113528.5|113573.1|113523.1|8
1735329170000|2024-12-27 19:52:50|113579.1|113529.1|113575.6|113525.6|113579.1|113529.1|113575.6|113525.6|5
1735329180000|2024-12-27 19:53:00|113577.6|113527.6|113577.6|113527.6|113581.1|113531.1|113577.6|113527.6|6
1735329190000|2024-12-27 19:53:10|113576.3|113526.3|113578.5|113528.5|113580.3|113530.3|113576.3|113526.3|7
1735329200000|2024-12-27 19:53:20|113578.6|113528.6|113578.7|113528.7|113578.7|113528.7|113578.6|113528.6|2
1735329210000|2024-12-27 19:53:30|113580.9|113530.9|113578.4|113528.4|113580.9|113530.9|113578.4|113528.4|4
1735329220000|2024-12-27 19:53:40|113580.6|113530.6|113582|113532|113582|113532|113580.6|113530.6|5
1735329230000|2024-12-27 19:53:50|113582.3|113532.3|113580.1|113530.1|113582.3|113532.3|113578.7|113528.7|7
1735329240000|2024-12-27 19:54:00|113577.6|113527.6|113579.2|113529.2|113580.8|113530.8|113577.6|113527.6|6
1735329250000|2024-12-27 19:54:10|113578.9|113528.9|113576.1|113526.1|113578.9|113528.9|113574.5|113524.5|5
1735329260000|2024-12-27 19:54:20|113575.9|113525.9|113576.8|113526.8|113582.1|113532.1|113575.7|113525.7|12
1735329270000|2024-12-27 19:54:30|113576.1|113526.1|113574.9|113524.9|113580.4|113530.4|113574.2|113524.2|12
1735329280000|2024-12-27 19:54:40|113577.2|113527.2|113575.3|113525.3|113578|113528|113571.2|113521.2|18
1735329290000|2024-12-27 19:54:50|113573|113523|113575.1|113525.1|113575.1|113525.1|113572.8|113522.8|8
1735329300000|2024-12-27 19:55:00|113574.9|113524.9|113558.3|113508.3|113574.9|113524.9|113554|113504|22
1735329310000|2024-12-27 19:55:10|113558.1|113508.1|113555|113505|113558.3|113508.3|113555|113505|8
1735329320000|2024-12-27 19:55:20|113553.9|113503.9|113534.7|113484.7|113555|113505|113530.9|113480.9|18
1735329330000|2024-12-27 19:55:30|113535.9|113485.9|113534.8|113484.8|113535.9|113485.9|113530.5|113480.5|12
1735329340000|2024-12-27 19:55:40|113536.4|113486.4|113541.7|113491.7|113546.8|113496.8|113530.9|113480.9|33
1735329350000|2024-12-27 19:55:50|113542.4|113492.4|113544.8|113494.8|113546.2|113496.2|113541.8|113491.8|24
1735329360000|2024-12-27 19:56:00|113546.5|113496.5|113541.2|113491.2|113548.8|113498.8|113541.2|113491.2|25
1735329370000|2024-12-27 19:56:10|113540.7|113490.7|113528.5|113478.5|113541.4|113491.4|113528|113478|16
1735329380000|2024-12-27 19:56:20|113529.8|113479.8|113540.8|113490.8|113543.7|113493.7|113528.5|113478.5|20
1735329390000|2024-12-27 19:56:30|113541.2|113491.2|113525.7|113475.7|113546.1|113496.1|113525.7|113475.7|23
1735329400000|2024-12-27 19:56:40|113524.7|113474.7|113530.2|113480.2|113531.3|113481.3|113522|113472|19
1735329410000|2024-12-27 19:56:50|113528.1|113478.1|113509.6|113459.6|113532.9|113482.9|113507.8|113457.8|29
1735329420000|2024-12-27 19:57:00|113510.5|113460.5|113519.5|113469.5|113522.6|113472.6|113507.7|113457.7|26
1735329430000|2024-12-27 19:57:10|113517.9|113467.9|113524|113474|113524.1|113474.1|113516.3|113466.3|22
1735329440000|2024-12-27 19:57:20|113524.9|113474.9|113540.2|113490.2|113540.2|113490.2|113504.1|113454.1|30
1735329450000|2024-12-27 19:57:30|113541.5|113491.5|113544.1|113494.1|113546.8|113496.8|113539.5|113489.5|23
1735329460000|2024-12-27 19:57:40|113545.1|113495.1|113538|113488|113545.1|113495.1|113535.1|113485.1|33
1735329470000|2024-12-27 19:57:50|113536.7|113486.7|113521.4|113471.4|113537.9|113487.9|113521.4|113471.4|26
1735329480000|2024-12-27 19:58:00|113519.4|113469.4|113542.9|113492.9|113546.1|113496.1|113516.2|113466.2|26
1735329490000|2024-12-27 19:58:10|113545.2|113495.2|113547|113497|113549.7|113499.7|113542.3|113492.3|34
1735329500000|2024-12-27 19:58:20|113546.1|113496.1|113556.5|113506.5|113558.7|113508.7|113544.3|113494.3|32
1735329510000|2024-12-27 19:58:30|113557.5|113507.5|113557|113507|113562.1|113512.1|113555.6|113505.6|42
1735329520000|2024-12-27 19:58:40|113556.1|113506.1|113560.1|113510.1|113561.9|113511.9|113556.1|113506.1|32
1735329530000|2024-12-27 19:58:50|113558.2|113508.2|113559.5|113509.5|113564|113514|113554.6|113504.6|33
1735329540000|2024-12-27 19:59:00|113561.1|113511.1|113571.9|113521.9|113572.7|113522.7|113561.1|113511.1|32
1735329550000|2024-12-27 19:59:10|113570|113520|113568.1|113518.1|113572.8|113522.8|113568.1|113518.1|24
1735329560000|2024-12-27 19:59:20|113569.1|113519.1|113568.4|113518.4|113573.4|113523.4|113568.4|113518.4|17
1735329570000|2024-12-27 19:59:30|113568.1|113518.1|113567.3|113517.3|113568.7|113518.7|113566.3|113516.3|12
1735329580000|2024-12-27 19:59:40|113566.7|113516.7|113567.3|113517.3|113568|113518|113566.7|113516.7|4
1735329590000|2024-12-27 19:59:50|113566.9|113516.9|113567.2|113517.2|113567.7|113517.7|113566.6|113516.6|6
1735329600000|2024-12-27 20:00:00|113565.2|113515.2|113568.6|113518.6|113569.3|113519.3|113565.2|113515.2|16
1735329610000|2024-12-27 20:00:10|113569.3|113519.3|113570.5|113520.5|113570.8|113520.8|113566.8|113516.8|6
1735329620000|2024-12-27 20:00:20|113571|113521|113572.4|113522.4|113572.8|113522.8|113570|113520|6
1735329630000|2024-12-27 20:00:30|113572.6|113522.6|113570.5|113520.5|113572.9|113522.9|113570.5|113520.5|3
1735329640000|2024-12-27 20:00:40|113570.4|113520.4|113573|113523|113575.5|113525.5|113570.3|113520.3|12
1735329650000|2024-12-27 20:00:50|113573.1|113523.1|113578.3|113528.3|113579.1|113529.1|113573.1|113523.1|18
1735329660000|2024-12-27 20:01:00|113578.2|113528.2|113581.4|113531.4|113584.3|113534.3|113578.2|113528.2|13
1735329670000|2024-12-27 20:01:10|113582.6|113532.6|113579.6|113529.6|113585.3|113535.3|113577.7|113527.7|20
1735329680000|2024-12-27 20:01:20|113581.1|113531.1|113596.7|113546.7|113596.9|113546.9|113580.4|113530.4|19
1735329690000|2024-12-27 20:01:30|113596.8|113546.8|113610.6|113560.6|113610.8|113560.8|113596.8|113546.8|15
1735329700000|2024-12-27 20:01:40|113611.9|113561.9|113606.7|113556.7|113611.9|113561.9|113606.7|113556.7|4
1735329710000|2024-12-27 20:01:50|113606.6|113556.6|113607.4|113557.4|113608.5|113558.5|113605.9|113555.9|5
1735329720000|2024-12-27 20:02:00|113610|113560|113610.8|113560.8|113611|113561|113607|113557|8
1735329730000|2024-12-27 20:02:10|113610.7|113560.7|113610.5|113560.5|113610.7|113560.7|113608.1|113558.1|4
1735329740000|2024-12-27 20:02:20|113608|113558|113608.9|113558.9|113608.9|113558.9|113606.4|113556.4|6
1735329750000|2024-12-27 20:02:30|113609.3|113559.3|113616|113566|113617.6|113567.6|113609.3|113559.3|11
1735329760000|2024-12-27 20:02:40|113613.2|113563.2|113632.6|113582.6|113634.2|113584.2|113612.9|113562.9|19
1735329770000|2024-12-27 20:02:50|113633|113583|113634.6|113584.6|113635.1|113585.1|113632.1|113582.1|6
1735329780000|2024-12-27 20:03:00|113634.4|113584.4|113631.5|113581.5|113634.6|113584.6|113630.7|113580.7|8
1735329790000|2024-12-27 20:03:10|113631.9|113581.9|113631.5|113581.5|113634.1|113584.1|113625.1|113575.1|12
1735329800000|2024-12-27 20:03:20|113631.7|113581.7|113632.3|113582.3|113633.8|113583.8|113631.6|113581.6|7
1735329810000|2024-12-27 20:03:30|113634.4|113584.4|113630.3|113580.3|113636|113586|113629.5|113579.5|18
1735329820000|2024-12-27 20:03:40|113632.3|113582.3|113633.2|113583.2|113633.7|113583.7|113628.5|113578.5|15
1735329830000|2024-12-27 20:03:50|113633.1|113583.1|113631.3|113581.3|113633.1|113583.1|113629.5|113579.5|9
1735329840000|2024-12-27 20:04:00|113633.4|113583.4|113634.2|113584.2|113634.2|113584.2|113629.9|113579.9|10
1735329850000|2024-12-27 20:04:10|113633.1|113583.1|113631.5|113581.5|113633.2|113583.2|113630.7|113580.7|5
1735329860000|2024-12-27 20:04:20|113631.6|113581.6|113633.6|113583.6|113633.6|113583.6|113629.5|113579.5|8
1735329870000|2024-12-27 20:04:30|113634.1|113584.1|113634.5|113584.5|113636.8|113586.8|113634.1|113584.1|7
1735329880000|2024-12-27 20:04:40|113634.7|113584.7|113634.1|113584.1|113637.4|113587.4|113633.7|113583.7|18
1735329890000|2024-12-27 20:04:50|113634.8|113584.8|113629.6|113579.6|113635.2|113585.2|113628.1|113578.1|13
1735329900000|2024-12-27 20:05:00|113630.1|113580.1|113629.7|113579.7|113630.1|113580.1|113628.6|113578.6|9
1735329910000|2024-12-27 20:05:10|113631.1|113581.1|113634.2|113584.2|113636.3|113586.3|113630|113580|11
1735329920000|2024-12-27 20:05:20|113634.3|113584.3|113633.2|113583.2|113635.8|113585.8|113633|113583|10
1735329930000|2024-12-27 20:05:30|113633.3|113583.3|113633.4|113583.4|113633.4|113583.4|113633.3|113583.3|2
1735329940000|2024-12-27 20:05:40|113633.3|113583.3|113635.4|113585.4|113637.8|113587.8|113633.1|113583.1|6
1735329950000|2024-12-27 20:05:50|113637.6|113587.6|113633.5|113583.5|113637.8|113587.8|113633.5|113583.5|11
1735329960000|2024-12-27 20:06:00|113636|113586|113633.4|113583.4|113636|113586|113632.3|113582.3|14
1735329970000|2024-12-27 20:06:10|113633.9|113583.9|113634.5|113584.5|113634.5|113584.5|113633.9|113583.9|2
1735329980000|2024-12-27 20:06:20|113634.3|113584.3|113635.9|113585.9|113635.9|113585.9|113632.6|113582.6|9
1735329990000|2024-12-27 20:06:30|113636.6|113586.6|113637.4|113587.4|113639.5|113589.5|113635.6|113585.6|16
1735330000000|2024-12-27 20:06:40|113638.5|113588.5|113636.9|113586.9|113639.4|113589.4|113634.3|113584.3|18
1735330010000|2024-12-27 20:06:50|113638.9|113588.9|113639.7|113589.7|113640.8|113590.8|113636.2|113586.2|13
1735330020000|2024-12-27 20:07:00|113639.9|113589.9|113640.4|113590.4|113641.4|113591.4|113637.9|113587.9|11
1735330030000|2024-12-27 20:07:10|113641|113591|113640.9|113590.9|113641|113591|113640.9|113590.9|2
1735330040000|2024-12-27 20:07:20|113639.4|113589.4|113639.9|113589.9|113642.1|113592.1|113638.8|113588.8|19
1735330050000|2024-12-27 20:07:30|113640|113590|113638.9|113588.9|113641.1|113591.1|113637.4|113587.4|15
1735330060000|2024-12-27 20:07:40|113640.9|113590.9|113638.9|113588.9|113640.9|113590.9|113638.1|113588.1|8
1735330070000|2024-12-27 20:07:50|113639.1|113589.1|113638.1|113588.1|113640.8|113590.8|113635.4|113585.4|13
1735330080000|2024-12-27 20:08:00|113639.9|113589.9|113637.2|113587.2|113640.2|113590.2|113637.2|113587.2|11
1735330090000|2024-12-27 20:08:10|113634|113584|113636.7|113586.7|113639.4|113589.4|113634|113584|7
1735330100000|2024-12-27 20:08:20|113640.4|113590.4|113636.8|113586.8|113640.4|113590.4|113635.1|113585.1|12
1735330110000|2024-12-27 20:08:30|113637.2|113587.2|113637.2|113587.2|113640.5|113590.5|113637|113587|8
1735330120000|2024-12-27 20:08:40|113637.3|113587.3|113635.5|113585.5|113637.3|113587.3|113635|113585|6
1735330130000|2024-12-27 20:08:50|113636.1|113586.1|113635.8|113585.8|113638.4|113588.4|113635.6|113585.6|7
1735330140000|2024-12-27 20:09:00|113635.5|113585.5|113635.5|113585.5|113635.5|113585.5|113631.8|113581.8|11
1735330150000|2024-12-27 20:09:10|113635.8|113585.8|113635.2|113585.2|113638.4|113588.4|113635.2|113585.2|5
1735330160000|2024-12-27 20:09:20|113634.9|113584.9|113635|113585|113635.1|113585.1|113634.9|113584.9|3
1735330170000|2024-12-27 20:09:30|113634.9|113584.9|113634.9|113584.9|113637.4|113587.4|113634.9|113584.9|3
1735330180000|2024-12-27 20:09:40|113635.2|113585.2|113635.8|113585.8|113638.4|113588.4|113634.7|113584.7|9
1735330190000|2024-12-27 20:09:50|113632.7|113582.7|113635.2|113585.2|113635.2|113585.2|113632.7|113582.7|4
1735330200000|2024-12-27 20:10:00|113632.7|113582.7|113629.8|113579.8|113632.7|113582.7|113627.8|113577.8|9
1735330210000|2024-12-27 20:10:10|113632.5|113582.5|113632.6|113582.6|113632.6|113582.6|113632.5|113582.5|2
1735330220000|2024-12-27 20:10:20|113636.3|113586.3|113634|113584|113636.5|113586.5|113633.7|113583.7|9
1735330230000|2024-12-27 20:10:30|113631.5|113581.5|113633.8|113583.8|113635.7|113585.7|113631.5|113581.5|7
1735330240000|2024-12-27 20:10:40|113633.2|113583.2|113637.5|113587.5|113637.5|113587.5|113631.8|113581.8|12
1735330250000|2024-12-27 20:10:50|113637.3|113587.3|113637.1|113587.1|113637.3|113587.3|113637.1|113587.1|2
1735330260000|2024-12-27 20:11:00|113637|113587|113637.5|113587.5|113637.5|113587.5|113636.4|113586.4|7
1735330270000|2024-12-27 20:11:10|113637.1|113587.1|113636.7|113586.7|113637.2|113587.2|113636.7|113586.7|3
1735330280000|2024-12-27 20:11:20|113635.5|113585.5|113639.1|113589.1|113639.6|113589.6|113635.5|113585.5|12
1735330290000|2024-12-27 20:11:30|113641.6|113591.6|113640|113590|113641.9|113591.9|113637.5|113587.5|12
1735330300000|2024-12-27 20:11:40|113640.1|113590.1|113638.7|113588.7|113641.7|113591.7|113638.6|113588.6|11
1735330310000|2024-12-27 20:11:50|113638.8|113588.8|113639|113589|113641.2|113591.2|113636|113586|16
1735330320000|2024-12-27 20:12:00|113639.4|113589.4|113638.9|113588.9|113642.3|113592.3|113638.9|113588.9|13
1735330330000|2024-12-27 20:12:10|113639.8|113589.8|113638.5|113588.5|113640.6|113590.6|113637.7|113587.7|7
1735330340000|2024-12-27 20:12:20|113640.9|113590.9|113638.6|113588.6|113641.6|113591.6|113637|113587|13
1735330350000|2024-12-27 20:12:30|113640.7|113590.7|113637.5|113587.5|113640.7|113590.7|113636.4|113586.4|9
1735330360000|2024-12-27 20:12:40|113637.8|113587.8|113638.2|113588.2|113642|113592|113637.3|113587.3|12
1735330370000|2024-12-27 20:12:50|113635.8|113585.8|113638|113588|113640.8|113590.8|113635.8|113585.8|7
1735330380000|2024-12-27 20:13:00|113637.9|113587.9|113639.8|113589.8|113641.3|113591.3|113637.7|113587.7|16
1735330390000|2024-12-27 20:13:10|113639.7|113589.7|113639.8|113589.8|113642.2|113592.2|113637|113587|10
1735330400000|2024-12-27 20:13:20|113639.9|113589.9|113638.4|113588.4|113641.2|113591.2|113635.7|113585.7|16
1735330410000|2024-12-27 20:13:30|113640.4|113590.4|113641.7|113591.7|113641.9|113591.9|113638|113588|12
1735330420000|2024-12-27 20:13:40|113639.8|113589.8|113642|113592|113642.1|113592.1|113639.8|113589.8|8
1735330430000|2024-12-27 20:13:50|113644.8|113594.8|113648.2|113598.2|113651.4|113601.4|113643.7|113593.7|13
1735330440000|2024-12-27 20:14:00|113648.8|113598.8|113649.6|113599.6|113649.7|113599.7|113648|113598|7
1735330450000|2024-12-27 20:14:10|113649.3|113599.3|113650.4|113600.4|113650.4|113600.4|113649.3|113599.3|4
1735330460000|2024-12-27 20:14:20|113649.7|113599.7|113653.7|113603.7|113655.7|113605.7|113646.9|113596.9|17
1735330470000|2024-12-27 20:14:30|113652.5|113602.5|113653.4|113603.4|113656.3|113606.3|113650.1|113600.1|27
1735330480000|2024-12-27 20:14:40|113654.3|113604.3|113655.4|113605.4|113656.4|113606.4|113649.6|113599.6|29
1735330490000|2024-12-27 20:14:50|113654.1|113604.1|113652.3|113602.3|113654.2|113604.2|113650.4|113600.4|24
1735330500000|2024-12-27 20:15:00|113651|113601|113654.8|113604.8|113656.1|113606.1|113650.8|113600.8|18
1735330510000|2024-12-27 20:15:10|113653.2|113603.2|113649.9|113599.9|113655.4|113605.4|113649.9|113599.9|25
1735330520000|2024-12-27 20:15:20|113650.8|113600.8|113650.7|113600.7|113652.1|113602.1|113648.5|113598.5|15
1735330530000|2024-12-27 20:15:30|113648.8|113598.8|113653.4|113603.4|113656.7|113606.7|113647.8|113597.8|36
1735330540000|2024-12-27 20:15:40|113654.2|113604.2|113654.3|113604.3|113655.7|113605.7|113650.8|113600.8|30
1735330550000|2024-12-27 20:15:50|113652.9|113602.9|113651.5|113601.5|113654.4|113604.4|113650.4|113600.4|29
1735330560000|2024-12-27 20:16:00|113650.9|113600.9|113648.5|113598.5|113651.4|113601.4|113643.9|113593.9|23
1735330570000|2024-12-27 20:16:10|113649.8|113599.8|113651|113601|113652|113602|113647.5|113597.5|18
1735330580000|2024-12-27 20:16:20|113650.4|113600.4|113653.4|113603.4|113655.1|113605.1|113650.2|113600.2|31
1735330590000|2024-12-27 20:16:30|113660.9|113610.9|113654|113604|113660.9|113610.9|113653|113603|35
1735330600000|2024-12-27 20:16:40|113653.6|113603.6|113654.6|113604.6|113660.9|113610.9|113653.2|113603.2|35
1735330610000|2024-12-27 20:16:50|113659.1|113609.1|113655.6|113605.6|113661.5|113611.5|113653.5|113603.5|41
1735330620000|2024-12-27 20:17:00|113655.4|113605.4|113655.2|113605.2|113658.9|113608.9|113653.7|113603.7|29
1735330630000|2024-12-27 20:17:10|113654.2|113604.2|113646.3|113596.3|113655.3|113605.3|113645.3|113595.3|31
1735330640000|2024-12-27 20:17:20|113649|113599|113649.2|113599.2|113649.4|113599.4|113644|113594|11
1735330650000|2024-12-27 20:17:30|113644.8|113594.8|113650.7|113600.7|113651|113601|113643.3|113593.3|19
1735330660000|2024-12-27 20:17:40|113650.8|113600.8|113649.9|113599.9|113652.7|113602.7|113642.8|113592.8|21
1735330670000|2024-12-27 20:17:50|113650.2|113600.2|113650|113600|113650.2|113600.2|113647.8|113597.8|3
1735330680000|2024-12-27 20:18:00|113647.7|113597.7|113649|113599|113650|113600|113642.3|113592.3|16
1735330690000|2024-12-27 20:18:10|113643|113593|113646.5|113596.5|113649.1|113599.1|113643|113593|15
1735330700000|2024-12-27 20:18:20|113643.8|113593.8|113647.2|113597.2|113647.5|113597.5|113643.8|113593.8|12
1735330710000|2024-12-27 20:18:30|113647.3|113597.3|113645.9|113595.9|113647.3|113597.3|113645.9|113595.9|3
1735330720000|2024-12-27 20:18:40|113643.3|113593.3|113641.1|113591.1|113643.9|113593.9|113640.1|113590.1|12
1735330730000|2024-12-27 20:18:50|113641.7|113591.7|113641.2|113591.2|113642.4|113592.4|113640.7|113590.7|11
1735330740000|2024-12-27 20:19:00|113642.7|113592.7|113647|113597|113647|113597|113642.7|113592.7|7
1735330750000|2024-12-27 20:19:10|113648|113598|113647.5|113597.5|113648|113598|113647.3|113597.3|6
1735330760000|2024-12-27 20:19:20|113647.8|113597.8|113650.8|113600.8|113650.8|113600.8|113647.5|113597.5|8
1735330770000|2024-12-27 20:19:30|113650.4|113600.4|113650|113600|113654.8|113604.8|113650|113600|8
1735330780000|2024-12-27 20:19:40|113649.8|113599.8|113649.8|113599.8|113649.8|113599.8|113649.8|113599.8|1
1735330790000|2024-12-27 20:19:50|113649.5|113599.5|113650.2|113600.2|113650.2|113600.2|113649.4|113599.4|3
1735330800000|2024-12-27 20:20:00|113646.4|113596.4|113649.6|113599.6|113651.5|113601.5|113646.4|113596.4|9
1735330810000|2024-12-27 20:20:10|113650.1|113600.1|113650.4|113600.4|113653.5|113603.5|113648.4|113598.4|11
1735330820000|2024-12-27 20:20:20|113649.6|113599.6|113650.5|113600.5|113652.7|113602.7|113646.7|113596.7|18
1735330830000|2024-12-27 20:20:30|113650.3|113600.3|113652.2|113602.2|113653.3|113603.3|113650.3|113600.3|8
1735330840000|2024-12-27 20:20:40|113651.8|113601.8|113651|113601|113651.8|113601.8|113651|113601|4
1735330850000|2024-12-27 20:20:50|113651.1|113601.1|113651.1|113601.1|113651.1|113601.1|113651.1|113601.1|1
1735330860000|2024-12-27 20:21:00|113648.1|113598.1|113652.5|113602.5|113654.6|113604.6|113648.1|113598.1|14
1735330870000|2024-12-27 20:21:10|113651.8|113601.8|113652|113602|113657.9|113607.9|113650.9|113600.9|7
1735330880000|2024-12-27 20:21:20|113653.3|113603.3|113653.1|113603.1|113659.1|113609.1|113652.8|113602.8|16
1735330890000|2024-12-27 20:21:30|113651.5|113601.5|113648.7|113598.7|113651.5|113601.5|113645.4|113595.4|14
1735330900000|2024-12-27 20:21:40|113648|113598|113648.6|113598.6|113650.8|113600.8|113648|113598|8
1735330910000|2024-12-27 20:21:50|113648.8|113598.8|113654.1|113604.1|113655.6|113605.6|113644.3|113594.3|19
1735330920000|2024-12-27 20:22:00|113654|113604|113650.2|113600.2|113654.4|113604.4|113650.2|113600.2|12
1735330930000|2024-12-27 20:22:10|113650.1|113600.1|113650|113600|113650.1|113600.1|113646.3|113596.3|10
1735330940000|2024-12-27 20:22:20|113649.3|113599.3|113649.1|113599.1|113649.3|113599.3|113644.6|113594.6|11
1735330950000|2024-12-27 20:22:30|113647|113597|113647.1|113597.1|113647.1|113597.1|113646.7|113596.7|3
1735330960000|2024-12-27 20:22:40|113647.4|113597.4|113653.2|113603.2|113658.5|113608.5|113647.2|113597.2|16
1735330970000|2024-12-27 20:22:50|113652.2|113602.2|113650|113600|113652.2|113602.2|113649|113599|6
1735330980000|2024-12-27 20:23:00|113644.8|113594.8|113649.5|113599.5|113651.2|113601.2|113644.8|113594.8|12
1735330990000|2024-12-27 20:23:10|113649|113599|113648.3|113598.3|113650.1|113600.1|113648|113598|6
1735331000000|2024-12-27 20:23:20|113648.4|113598.4|113648.4|113598.4|113648.4|113598.4|113641.9|113591.9|10
1735331010000|2024-12-27 20:23:30|113647.3|113597.3|113647.5|113597.5|113647.5|113597.5|113643.2|113593.2|7
1735331020000|2024-12-27 20:23:40|113647.1|113597.1|113650.2|113600.2|113652|113602|113642.3|113592.3|18
1735331030000|2024-12-27 20:23:50|113649.5|113599.5|113646.1|113596.1|113650.2|113600.2|113645.3|113595.3|10
1735331040000|2024-12-27 20:24:00|113648.4|113598.4|113647.8|113597.8|113650.9|113600.9|113644.5|113594.5|10
1735331050000|2024-12-27 20:24:10|113647.9|113597.9|113648.2|113598.2|113649.4|113599.4|113647.9|113597.9|5
1735331060000|2024-12-27 20:24:20|113647.9|113597.9|113647.8|113597.8|113648.3|113598.3|113647.8|113597.8|4
1735331070000|2024-12-27 20:24:30|113648|113598|113648.3|113598.3|113648.3|113598.3|113648|113598|3
1735331080000|2024-12-27 20:24:40|113648.5|113598.5|113649.1|113599.1|113649.1|113599.1|113648.2|113598.2|4
1735331090000|2024-12-27 20:24:50|113648.4|113598.4|113644.8|113594.8|113648.6|113598.6|113643.3|113593.3|6
1735331100000|2024-12-27 20:25:00|113646.8|113596.8|113646.8|113596.8|113646.8|113596.8|113645.8|113595.8|5
1735331110000|2024-12-27 20:25:10|113646.4|113596.4|113644.1|113594.1|113646.4|113596.4|113643.5|113593.5|6
1735331120000|2024-12-27 20:25:20|113644.4|113594.4|113642.6|113592.6|113645|113595|113641.6|113591.6|11
1735331130000|2024-12-27 20:25:30|113640.7|113590.7|113637.1|113587.1|113642.8|113592.8|113637.1|113587.1|8
1735331140000|2024-12-27 20:25:40|113637|113587|113637.8|113587.8|113638.9|113588.9|113634.7|113584.7|9
1735331150000|2024-12-27 20:25:50|113636.9|113586.9|113638.4|113588.4|113639.7|113589.7|113636.9|113586.9|11
1735331160000|2024-12-27 20:26:00|113638.9|113588.9|113636.8|113586.8|113638.9|113588.9|113636.8|113586.8|5
1735331170000|2024-12-27 20:26:10|113636.1|113586.1|113635.7|113585.7|113639.8|113589.8|113635.7|113585.7|12
1735331180000|2024-12-27 20:26:20|113635.2|113585.2|113638.7|113588.7|113638.7|113588.7|113634.5|113584.5|8
1735331190000|2024-12-27 20:26:30|113639.2|113589.2|113640|113590|113640.1|113590.1|113637.2|113587.2|4
1735331200000|2024-12-27 20:26:40|113640.1|113590.1|113640.2|113590.2|113640.2|113590.2|113640|113590|4
1735331210000|2024-12-27 20:26:50|113640.1|113590.1|113640|113590|113640.1|113590.1|113640|113590|2
1735331220000|2024-12-27 20:27:00|113639.3|113589.3|113639.4|113589.4|113639.4|113589.4|113639.3|113589.3|2
1735331230000|2024-12-27 20:27:10|113639.3|113589.3|113646.2|113596.2|113648.2|113598.2|113639.3|113589.3|8
1735331240000|2024-12-27 20:27:20|113646.1|113596.1|113644.4|113594.4|113646.1|113596.1|113644.4|113594.4|7
1735331250000|2024-12-27 20:27:30|113644.5|113594.5|113644.1|113594.1|113644.7|113594.7|113644.1|113594.1|5
1735331260000|2024-12-27 20:27:40|113641.7|113591.7|113643.2|113593.2|113645|113595|113641.7|113591.7|14
1735331270000|2024-12-27 20:27:50|113645|113595|113648.3|113598.3|113648.3|113598.3|113644.3|113594.3|13
1735331280000|2024-12-27 20:28:00|113647.3|113597.3|113645.7|113595.7|113649.2|113599.2|113644.7|113594.7|13
1735331290000|2024-12-27 20:28:10|113644.7|113594.7|113647.1|113597.1|113648.1|113598.1|113644.5|113594.5|10
1735331300000|2024-12-27 20:28:20|113647.4|113597.4|113646.6|113596.6|113649|113599|113646.6|113596.6|8
1735331310000|2024-12-27 20:28:30|113646.7|113596.7|113647.4|113597.4|113647.4|113597.4|113641.1|113591.1|8
1735331320000|2024-12-27 20:28:40|113645.2|113595.2|113647.4|113597.4|113647.4|113597.4|113645.2|113595.2|3
1735331330000|2024-12-27 20:28:50|113646.3|113596.3|113645.3|113595.3|113646.3|113596.3|113644.3|113594.3|4
1735331340000|2024-12-27 20:29:00|113644.5|113594.5|113644.5|113594.5|113644.7|113594.7|113644.5|113594.5|3
1735331350000|2024-12-27 20:29:10|113644.1|113594.1|113643.5|113593.5|113645.7|113595.7|113643.5|113593.5|6
1735331360000|2024-12-27 20:29:20|113642.7|113592.7|113641.1|113591.1|113643.1|113593.1|113641.1|113591.1|5
1735331370000|2024-12-27 20:29:30|113639.9|113589.9|113641.1|113591.1|113642.4|113592.4|113639.6|113589.6|8
1735331380000|2024-12-27 20:29:40|113641.2|113591.2|113642.9|113592.9|113642.9|113592.9|113641.2|113591.2|10
1735331390000|2024-12-27 20:29:50|113643.6|113593.6|113643.6|113593.6|113643.6|113593.6|113643.6|113593.6|1
1735331400000|2024-12-27 20:30:00|113641.4|113591.4|113644.1|113594.1|113644.1|113594.1|113641.4|113591.4|6
1735331410000|2024-12-27 20:30:10|113641.9|113591.9|113642|113592|113642|113592|113641.9|113591.9|2
1735331420000|2024-12-27 20:30:20|113642.1|113592.1|113640.8|113590.8|113642.2|113592.2|113640.7|113590.7|6
1735331430000|2024-12-27 20:30:30|113641.6|113591.6|113641.4|113591.4|113643.7|113593.7|113641.1|113591.1|5
1735331440000|2024-12-27 20:30:40|113641.3|113591.3|113641.4|113591.4|113643.7|113593.7|113641.2|113591.2|8
1735331450000|2024-12-27 20:30:50|113641.2|113591.2|113641.9|113591.9|113644.1|113594.1|113641.2|113591.2|8
1735331460000|2024-12-27 20:31:00|113641.6|113591.6|113641.2|113591.2|113641.6|113591.6|113638.8|113588.8|8
1735331470000|2024-12-27 20:31:10|113640.8|113590.8|113640.2|113590.2|113642.5|113592.5|113640.2|113590.2|4
1735331480000|2024-12-27 20:31:20|113639.4|113589.4|113642.8|113592.8|113642.8|113592.8|113639.4|113589.4|11
1735331490000|2024-12-27 20:31:30|113642.2|113592.2|113642.3|113592.3|113642.3|113592.3|113642.2|113592.2|2
1735331500000|2024-12-27 20:31:40|113641.9|113591.9|113640.9|113590.9|113643.7|113593.7|113640.9|113590.9|6
1735331510000|2024-12-27 20:31:50|113640.8|113590.8|113643.3|113593.3|113643.3|113593.3|113640.8|113590.8|5
1735331520000|2024-12-27 20:32:00|113641.2|113591.2|113634.8|113584.8|113641.8|113591.8|113634|113584|13
1735331530000|2024-12-27 20:32:10|113633.6|113583.6|113636.9|113586.9|113637.1|113587.1|113633.6|113583.6|6
1735331540000|2024-12-27 20:32:20|113637.2|113587.2|113635.1|113585.1|113637.6|113587.6|113634.7|113584.7|9
1735331550000|2024-12-27 20:32:30|113634.7|113584.7|113634.9|113584.9|113634.9|113584.9|113634.7|113584.7|2
1735331560000|2024-12-27 20:32:40|113634.6|113584.6|113634.9|113584.9|113634.9|113584.9|113634.6|113584.6|2
1735331570000|2024-12-27 20:32:50|113634.8|113584.8|113638.9|113588.9|113640.9|113590.9|113634.8|113584.8|10
1735331580000|2024-12-27 20:33:00|113639.5|113589.5|113638|113588|113641.8|113591.8|113638|113588|7
1735331590000|2024-12-27 20:33:10|113639.3|113589.3|113641.5|113591.5|113641.7|113591.7|113639.1|113589.1|7
1735331600000|2024-12-27 20:33:20|113641.6|113591.6|113641.5|113591.5|113641.6|113591.6|113641.2|113591.2|5
1735331610000|2024-12-27 20:33:30|113641.9|113591.9|113639.3|113589.3|113641.9|113591.9|113639.3|113589.3|5
1735331620000|2024-12-27 20:33:40|113639.5|113589.5|113638.2|113588.2|113639.5|113589.5|113637.6|113587.6|6
1735331630000|2024-12-27 20:33:50|113638.5|113588.5|113635.6|113585.6|113638.5|113588.5|113635.6|113585.6|7
1735331640000|2024-12-27 20:34:00|113635.8|113585.8|113635.5|113585.5|113635.8|113585.8|113635.4|113585.4|4
1735331650000|2024-12-27 20:34:10|113637.6|113587.6|113637.5|113587.5|113639.7|113589.7|113637.5|113587.5|5
1735331660000|2024-12-27 20:34:20|113637.7|113587.7|113637.6|113587.6|113637.7|113587.7|113637.6|113587.6|2
1735331670000|2024-12-27 20:34:30|113637.4|113587.4|113637.7|113587.7|113637.7|113587.7|113637.4|113587.4|2
1735331680000|2024-12-27 20:34:40|113636.5|113586.5|113635.5|113585.5|113636.9|113586.9|113635.1|113585.1|7
1735331690000|2024-12-27 20:34:50|113635.8|113585.8|113635.4|113585.4|113638.4|113588.4|113635.4|113585.4|6
1735331700000|2024-12-27 20:35:00|113635.6|113585.6|113635.6|113585.6|113635.6|113585.6|113635.6|113585.6|1
1735331710000|2024-12-27 20:35:10|113635.5|113585.5|113637.4|113587.4|113637.9|113587.9|113635.4|113585.4|7
1735331730000|2024-12-27 20:35:30|113636.9|113586.9|113636.3|113586.3|113638.3|113588.3|113634.5|113584.5|7
1735331740000|2024-12-27 20:35:40|113636.4|113586.4|113636.4|113586.4|113636.9|113586.9|113635.2|113585.2|6
1735331750000|2024-12-27 20:35:50|113635.5|113585.5|113635.8|113585.8|113637.2|113587.2|113635.4|113585.4|6
1735331760000|2024-12-27 20:36:00|113636.5|113586.5|113641.2|113591.2|113641.5|113591.5|113636.5|113586.5|11
1735331770000|2024-12-27 20:36:10|113639.7|113589.7|113639.9|113589.9|113639.9|113589.9|113639.5|113589.5|3
1735331780000|2024-12-27 20:36:20|113640|113590|113638.1|113588.1|113640|113590|113637.9|113587.9|7
1735331790000|2024-12-27 20:36:30|113640.2|113590.2|113637.6|113587.6|113640.2|113590.2|113637.5|113587.5|4
1735331800000|2024-12-27 20:36:40|113637.7|113587.7|113637.7|113587.7|113639.6|113589.6|113637.6|113587.6|8
1735331810000|2024-12-27 20:36:50|113637.8|113587.8|113634.9|113584.9|113637.9|113587.9|113632.8|113582.8|9
1735331820000|2024-12-27 20:37:00|113635|113585|113634.9|113584.9|113635.1|113585.1|113631.6|113581.6|4
1735331830000|2024-12-27 20:37:10|113634.7|113584.7|113634.8|113584.8|113636.9|113586.9|113634.7|113584.7|6
1735331840000|2024-12-27 20:37:20|113634.1|113584.1|113634.6|113584.6|113634.6|113584.6|113632.2|113582.2|6
1735331850000|2024-12-27 20:37:30|113632.6|113582.6|113633.1|113583.1|113633.1|113583.1|113632.6|113582.6|2
1735331860000|2024-12-27 20:37:40|113632.8|113582.8|113632|113582|113632.8|113582.8|113631.5|113581.5|7
1735331870000|2024-12-27 20:37:50|113632.9|113582.9|113634.5|113584.5|113634.5|113584.5|113632.2|113582.2|9
1735331880000|2024-12-27 20:38:00|113635.9|113585.9|113631.7|113581.7|113635.9|113585.9|113627.5|113577.5|7
1735331890000|2024-12-27 20:38:10|113626.7|113576.7|113622.5|113572.5|113626.7|113576.7|113617.9|113567.9|13
1735331900000|2024-12-27 20:38:20|113622.4|113572.4|113621.1|113571.1|113622.4|113572.4|113621|113571|3
1735331910000|2024-12-27 20:38:30|113619|113569|113622.1|113572.1|113623.4|113573.4|113619|113569|10
1735331920000|2024-12-27 20:38:40|113622.4|113572.4|113622.8|113572.8|113629|113579|113621.9|113571.9|19
1735331930000|2024-12-27 20:38:50|113622.9|113572.9|113620.2|113570.2|113622.9|113572.9|113618.9|113568.9|12
1735331940000|2024-12-27 20:39:00|113620.3|113570.3|113611.9|113561.9|113621.4|113571.4|113611.9|113561.9|11
1735331970000|2024-12-27 20:39:30|113612.2|113562.2|113612.8|113562.8|113612.8|113562.8|113610.7|113560.7|8
1735331980000|2024-12-27 20:39:40|113613.2|113563.2|113607|113557|113613.2|113563.2|113607|113557|7
1735331990000|2024-12-27 20:39:50|113607.1|113557.1|113605.8|113555.8|113607.3|113557.3|113605.8|113555.8|5
1735332000000|2024-12-27 20:40:00|113605.7|113555.7|113606.3|113556.3|113606.3|113556.3|113605.7|113555.7|3
1735332010000|2024-12-27 20:40:10|113606|113556|113610.1|113560.1|113610.7|113560.7|113605.7|113555.7|8
1735332020000|2024-12-27 20:40:20|113610.3|113560.3|113610.4|113560.4|113612.6|113562.6|113610.3|113560.3|4
1735332030000|2024-12-27 20:40:30|113611.1|113561.1|113611.8|113561.8|113611.8|113561.8|113611.1|113561.1|2
1735332040000|2024-12-27 20:40:40|113611|113561|113609.2|113559.2|113611|113561|113609.2|113559.2|7
1735332050000|2024-12-27 20:40:50|113609.3|113559.3|113609.2|113559.2|113609.4|113559.4|113609.2|113559.2|4
1735332060000|2024-12-27 20:41:00|113611.9|113561.9|113612.1|113562.1|113612.4|113562.4|113611.9|113561.9|5
1735332070000|2024-12-27 20:41:10|113610|113560|113608.9|113558.9|113612.4|113562.4|113608.9|113558.9|4
1735332080000|2024-12-27 20:41:20|113606.9|113556.9|113609.1|113559.1|113609.1|113559.1|113604.9|113554.9|5
1735332090000|2024-12-27 20:41:30|113608.1|113558.1|113608.7|113558.7|113609.2|113559.2|113607.4|113557.4|6
1735332100000|2024-12-27 20:41:40|113608.6|113558.6|113610.3|113560.3|113611.6|113561.6|113608.2|113558.2|9
1735332110000|2024-12-27 20:41:50|113610.1|113560.1|113600.3|113550.3|113610.1|113560.1|113595.9|113545.9|11
1735332120000|2024-12-27 20:42:00|113601.7|113551.7|113599.9|113549.9|113603.6|113553.6|113599.9|113549.9|8
1735332130000|2024-12-27 20:42:10|113598.9|113548.9|113601.1|113551.1|113601.1|113551.1|113598.9|113548.9|4
1735332140000|2024-12-27 20:42:20|113602.2|113552.2|113600.9|113550.9|113602.2|113552.2|113600.9|113550.9|2
1735332150000|2024-12-27 20:42:30|113602|113552|113604.3|113554.3|113605.6|113555.6|113602|113552|11
1735332160000|2024-12-27 20:42:40|113604.6|113554.6|113604.9|113554.9|113604.9|113554.9|113604.6|113554.6|2
1735332170000|2024-12-27 20:42:50|113605.8|113555.8|113605.9|113555.9|113605.9|113555.9|113604.1|113554.1|4
1735332180000|2024-12-27 20:43:00|113604.5|113554.5|113612|113562|113612.2|113562.2|113604|113554|11
1735332190000|2024-12-27 20:43:10|113610.5|113560.5|113624.7|113574.7|113626.3|113576.3|113610.5|113560.5|9
1735332200000|2024-12-27 20:43:20|113626.2|113576.2|113631.8|113581.8|113633.1|113583.1|113626.1|113576.1|9
1735332210000|2024-12-27 20:43:30|113632.2|113582.2|113633.8|113583.8|113635.9|113585.9|113632.2|113582.2|12
1735332220000|2024-12-27 20:43:40|113633.7|113583.7|113634.9|113584.9|113635.7|113585.7|113633.4|113583.4|7
1735332230000|2024-12-27 20:43:50|113635.2|113585.2|113635.7|113585.7|113635.7|113585.7|113635.2|113585.2|3
1735332240000|2024-12-27 20:44:00|113638|113588|113636.2|113586.2|113638|113588|113636|113586|5
1735332250000|2024-12-27 20:44:10|113639.1|113589.1|113638.5|113588.5|113640.5|113590.5|113637.4|113587.4|5
1735332260000|2024-12-27 20:44:20|113638.6|113588.6|113640.7|113590.7|113641|113591|113638.3|113588.3|7
1735332270000|2024-12-27 20:44:30|113639|113589|113639.2|113589.2|113640.9|113590.9|113638.8|113588.8|4
1735332280000|2024-12-27 20:44:40|113639.3|113589.3|113638.9|113588.9|113641.7|113591.7|113637.7|113587.7|9
1735332290000|2024-12-27 20:44:50|113640.9|113590.9|113638|113588|113640.9|113590.9|113636.9|113586.9|4
1735332300000|2024-12-27 20:45:00|113634.1|113584.1|113633.1|113583.1|113636.6|113586.6|113633.1|113583.1|10
1735332310000|2024-12-27 20:45:10|113632.6|113582.6|113630.9|113580.9|113632.6|113582.6|113630.3|113580.3|7
1735332320000|2024-12-27 20:45:20|113631.5|113581.5|113634.3|113584.3|113635.8|113585.8|113631.5|113581.5|8
1735332330000|2024-12-27 20:45:30|113634.1|113584.1|113634|113584|113634.1|113584.1|113634|113584|2
1735332340000|2024-12-27 20:45:40|113635.5|113585.5|113637.7|113587.7|113637.7|113587.7|113634|113584|6
1735332350000|2024-12-27 20:45:50|113636.2|113586.2|113636.8|113586.8|113636.8|113586.8|113636.2|113586.2|3
1735332360000|2024-12-27 20:46:00|113634.8|113584.8|113636|113586|113638.1|113588.1|113634.4|113584.4|11
1735332380000|2024-12-27 20:46:20|113636.1|113586.1|113636.1|113586.1|113636.1|113586.1|113636.1|113586.1|1
1735332390000|2024-12-27 20:46:30|113636.2|113586.2|113637.3|113587.3|113639.3|113589.3|113635.8|113585.8|6
1735332400000|2024-12-27 20:46:40|113637.1|113587.1|113636.9|113586.9|113637.1|113587.1|113636.9|113586.9|4
1735332410000|2024-12-27 20:46:50|113637.4|113587.4|113637.4|113587.4|113637.4|113587.4|113637.3|113587.3|3
1735332420000|2024-12-27 20:47:00|113637.8|113587.8|113633|113583|113637.8|113587.8|113633|113583|8
1735332430000|2024-12-27 20:47:10|113632.9|113582.9|113633.7|113583.7|113635.4|113585.4|113631.7|113581.7|10
1735332440000|2024-12-27 20:47:20|113633.8|113583.8|113633.8|113583.8|113634.1|113584.1|113633.8|113583.8|4
1735332450000|2024-12-27 20:47:30|113635.9|113585.9|113637.5|113587.5|113637.7|113587.7|113635.5|113585.5|12
1735332460000|2024-12-27 20:47:40|113637.8|113587.8|113637.5|113587.5|113637.8|113587.8|113637.5|113587.5|3
1735332470000|2024-12-27 20:47:50|113636|113586|113636.3|113586.3|113636.3|113586.3|113636|113586|5
1735332480000|2024-12-27 20:48:00|113637.8|113587.8|113635.5|113585.5|113637.8|113587.8|113635.3|113585.3|6
1735332490000|2024-12-27 20:48:10|113634.5|113584.5|113633|113583|113634.5|113584.5|113633|113583|5
1735332500000|2024-12-27 20:48:20|113634.5|113584.5|113637.7|113587.7|113637.7|113587.7|113634.5|113584.5|5
1735332510000|2024-12-27 20:48:30|113636.2|113586.2|113635.8|113585.8|113637.7|113587.7|113635.8|113585.8|5
1735332520000|2024-12-27 20:48:40|113635.7|113585.7|113633.4|113583.4|113637.1|113587.1|113633.4|113583.4|5
1735332530000|2024-12-27 20:48:50|113633.6|113583.6|113633.7|113583.7|113633.7|113583.7|113631.6|113581.6|4
1735332540000|2024-12-27 20:49:00|113634|113584|113638.5|113588.5|113638.5|113588.5|113634|113584|9
1735332550000|2024-12-27 20:49:10|113638.4|113588.4|113637|113587|113638.4|113588.4|113635.9|113585.9|4
1735332560000|2024-12-27 20:49:20|113637.1|113587.1|113636.9|113586.9|113637.1|113587.1|113636.9|113586.9|3
1735332570000|2024-12-27 20:49:30|113637|113587|113637.2|113587.2|113637.2|113587.2|113637|113587|3
1735332580000|2024-12-27 20:49:40|113637.1|113587.1|113637.2|113587.2|113637.2|113587.2|113636.8|113586.8|6
1735332590000|2024-12-27 20:49:50|113636.7|113586.7|113636.7|113586.7|113636.7|113586.7|113636.7|113586.7|1
1735332600000|2024-12-27 20:50:00|113634.5|113584.5|113623.7|113573.7|113634.5|113584.5|113621.7|113571.7|17
1735332610000|2024-12-27 20:50:10|113623.5|113573.5|113622.4|113572.4|113623.5|113573.5|113622.4|113572.4|4
1735332620000|2024-12-27 20:50:20|113622.2|113572.2|113614.1|113564.1|113623.2|113573.2|113614.1|113564.1|9
1735332630000|2024-12-27 20:50:30|113614.2|113564.2|113614.2|113564.2|113614.2|113564.2|113614.2|113564.2|1
1735332640000|2024-12-27 20:50:40|113614.1|113564.1|113608.3|113558.3|113614.1|113564.1|113606.4|113556.4|8
1735332650000|2024-12-27 20:50:50|113608.4|113558.4|113606.5|113556.5|113608.4|113558.4|113606.5|113556.5|8
1735332660000|2024-12-27 20:51:00|113606.4|113556.4|113604.3|113554.3|113606.5|113556.5|113604|113554|5
1735332670000|2024-12-27 20:51:10|113602.3|113552.3|113604.3|113554.3|113604.8|113554.8|113602.3|113552.3|5
1735332680000|2024-12-27 20:51:20|113604.4|113554.4|113604.5|113554.5|113604.5|113554.5|113604.2|113554.2|4
1735332690000|2024-12-27 20:51:30|113602.4|113552.4|113598.4|113548.4|113604.5|113554.5|113598.4|113548.4|11
1735332700000|2024-12-27 20:51:40|113599.7|113549.7|113586|113536|113599.7|113549.7|113583.1|113533.1|33
1735332710000|2024-12-27 20:51:50|113588.3|113538.3|113587.1|113537.1|113588.9|113538.9|113585.7|113535.7|22
1735332720000|2024-12-27 20:52:00|113586.7|113536.7|113585.5|113535.5|113588.3|113538.3|113585.5|113535.5|9
1735332730000|2024-12-27 20:52:10|113585|113535|113581.7|113531.7|113588.4|113538.4|113579.5|113529.5|33
1735332740000|2024-12-27 20:52:20|113581.3|113531.3|113582|113532|113585.4|113535.4|113579.8|113529.8|20
1735332750000|2024-12-27 20:52:30|113581.8|113531.8|113580.3|113530.3|113583.9|113533.9|113578.6|113528.6|9
1735332760000|2024-12-27 20:52:40|113578.1|113528.1|113578.8|113528.8|113580.3|113530.3|113578.1|113528.1|10
1735332770000|2024-12-27 20:52:50|113578.9|113528.9|113578.5|113528.5|113578.9|113528.9|113578.5|113528.5|2
1735332780000|2024-12-27 20:53:00|113578.6|113528.6|113579.9|113529.9|113579.9|113529.9|113578.6|113528.6|3
1735332790000|2024-12-27 20:53:10|113580|113530|113579.9|113529.9|113580|113530|113579.7|113529.7|4
1735332800000|2024-12-27 20:53:20|113577.5|113527.5|113576.2|113526.2|113577.5|113527.5|113576|113526|5
1735332810000|2024-12-27 20:53:30|113575.9|113525.9|113578.4|113528.4|113579|113529|113575.9|113525.9|7
1735332820000|2024-12-27 20:53:40|113578.2|113528.2|113576|113526|113578.2|113528.2|113575.5|113525.5|4
1735332840000|2024-12-27 20:54:00|113576.1|113526.1|113577.5|113527.5|113578.8|113528.8|113574.5|113524.5|11
1735332850000|2024-12-27 20:54:10|113574.2|113524.2|113566.3|113516.3|113574.2|113524.2|113566.3|113516.3|5
1735332860000|2024-12-27 20:54:20|113563.9|113513.9|113554.4|113504.4|113563.9|113513.9|113550.1|113500.1|24
1735332870000|2024-12-27 20:54:30|113551.8|113501.8|113544.3|113494.3|113551.8|113501.8|113544.3|113494.3|37
1735332880000|2024-12-27 20:54:40|113554.3|113504.3|113570.4|113520.4|113572.3|113522.3|113553.4|113503.4|25
1735332890000|2024-12-27 20:54:50|113574.2|113524.2|113572.2|113522.2|113580.5|113530.5|113571.5|113521.5|21
1735332900000|2024-12-27 20:55:00|113570.1|113520.1|113567.3|113517.3|113581.1|113531.1|113567.3|113517.3|13
1735332910000|2024-12-27 20:55:10|113566.5|113516.5|113560|113510|113576.2|113526.2|113560|113510|18
1735332920000|2024-12-27 20:55:20|113578|113528|113595.8|113545.8|113595.8|113545.8|113578|113528|21
1735332930000|2024-12-27 20:55:30|113595.4|113545.4|113576.8|113526.8|113595.5|113545.5|113573.9|113523.9|11
1735332940000|2024-12-27 20:55:40|113576.1|113526.1|113584.8|113534.8|113585.5|113535.5|113576.1|113526.1|10
1735332950000|2024-12-27 20:55:50|113583.9|113533.9|113569.3|113519.3|113586.3|113536.3|113568.5|113518.5|9
1735332960000|2024-12-27 20:56:00|113569.6|113519.6|113581.2|113531.2|113581.2|113531.2|113569.3|113519.3|11
1735332970000|2024-12-27 20:56:10|113579|113529|113577.3|113527.3|113581.2|113531.2|113576.5|113526.5|11
1735332980000|2024-12-27 20:56:20|113576.9|113526.9|113581.7|113531.7|113584.1|113534.1|113576.2|113526.2|12
1735332990000|2024-12-27 20:56:30|113584.2|113534.2|113597|113547|113597.8|113547.8|113583.4|113533.4|22
1735333000000|2024-12-27 20:56:40|113596.5|113546.5|113586.1|113536.1|113596.5|113546.5|113586.1|113536.1|10
1735333010000|2024-12-27 20:56:50|113586.2|113536.2|113576.6|113526.6|113589.7|113539.7|113576.3|113526.3|9
1735333020000|2024-12-27 20:57:00|113573.3|113523.3|113578|113528|113581.4|113531.4|113571.6|113521.6|13
1735333030000|2024-12-27 20:57:10|113576|113526|113578.9|113528.9|113580.1|113530.1|113569.2|113519.2|15
1735333040000|2024-12-27 20:57:20|113576.9|113526.9|113572.7|113522.7|113579.5|113529.5|113567.2|113517.2|19
1735333050000|2024-12-27 20:57:30|113557.3|113507.3|113594.9|113544.9|113599.6|113549.6|113557.3|113507.3|39
1735333060000|2024-12-27 20:57:40|113595.7|113545.7|113575.4|113525.4|113600.8|113550.8|113575.3|113525.3|23
1735333070000|2024-12-27 20:57:50|113575.6|113525.6|113590.9|113540.9|113591|113541|113575.6|113525.6|12
1735333080000|2024-12-27 20:58:00|113590|113540|113572.6|113522.6|113593|113543|113571|113521|14
1735333090000|2024-12-27 20:58:10|113576.2|113526.2|113578|113528|113585.9|113535.9|113565.5|113515.5|18
1735333100000|2024-12-27 20:58:20|113577.5|113527.5|113562.7|113512.7|113583.8|113533.8|113562.7|113512.7|8
1735333110000|2024-12-27 20:58:30|113561.9|113511.9|113570.7|113520.7|113575.2|113525.2|113560.1|113510.1|12
1735333120000|2024-12-27 20:58:40|113572|113522|113562.9|113512.9|113573.2|113523.2|113558.9|113508.9|35
1735333130000|2024-12-27 20:58:50|113561.4|113511.4|113560.1|113510.1|113561.4|113511.4|113552.2|113502.2|19
1735333140000|2024-12-27 20:59:00|113560.2|113510.2|113559.4|113509.4|113560.3|113510.3|113558.9|113508.9|16
1735333150000|2024-12-27 20:59:10|113559.7|113509.7|113564.9|113514.9|113569.8|113519.8|113559.7|113509.7|13
1735333160000|2024-12-27 20:59:20|113559.4|113509.4|113575.3|113525.3|113575.3|113525.3|113559.4|113509.4|18
1735333170000|2024-12-27 20:59:30|113575.4|113525.4|113574.9|113524.9|113575.4|113525.4|113574.9|113524.9|4
1735333180000|2024-12-27 20:59:40|113575.9|113525.9|113577.8|113527.8|113578.8|113528.8|113575.9|113525.9|3
1735333190000|2024-12-27 20:59:50|113577.9|113527.9|113576.7|113526.7|113578.1|113528.1|113576.7|113526.7|4
1735333200000|2024-12-27 21:00:00|113578.4|113528.4|113577.9|113527.9|113578.4|113528.4|113577.8|113527.8|6
1735333210000|2024-12-27 21:00:10|113578.2|113528.2|113595.6|113545.6|113595.6|113545.6|113578.2|113528.2|8
1735333220000|2024-12-27 21:00:20|113596|113546|113597.7|113547.7|113597.7|113547.7|113595.9|113545.9|3
1735333230000|2024-12-27 21:00:30|113597.4|113547.4|113597.7|113547.7|113597.7|113547.7|113597.4|113547.4|2
1735333240000|2024-12-27 21:00:40|113597.8|113547.8|113598|113548|113598.1|113548.1|113597.8|113547.8|4
1735333250000|2024-12-27 21:00:50|113597.8|113547.8|113599.9|113549.9|113600.1|113550.1|113597.8|113547.8|3
1735333260000|2024-12-27 21:01:00|113598.2|113548.2|113599|113549|113599.4|113549.4|113598.2|113548.2|7
1735333270000|2024-12-27 21:01:10|113600|113550|113601.3|113551.3|113602.1|113552.1|113595.7|113545.7|18
1735333280000|2024-12-27 21:01:20|113601.4|113551.4|113604|113554|113604.2|113554.2|113599.9|113549.9|9
1735333290000|2024-12-27 21:01:30|113603.9|113553.9|113604|113554|113604|113554|113603.9|113553.9|2
1735333300000|2024-12-27 21:01:40|113604.2|113554.2|113603.2|113553.2|113604.2|113554.2|113603.2|113553.2|6
1735333310000|2024-12-27 21:01:50|113604.2|113554.2|113600.3|113550.3|113604.2|113554.2|113597.1|113547.1|12
1735333320000|2024-12-27 21:02:00|113600.5|113550.5|113600.4|113550.4|113600.5|113550.5|113600.4|113550.4|2
1735333330000|2024-12-27 21:02:10|113601.4|113551.4|113600.9|113550.9|113601.4|113551.4|113597.4|113547.4|9
1735333340000|2024-12-27 21:02:20|113600.6|113550.6|113601.7|113551.7|113601.7|113551.7|113599.5|113549.5|8
1735333350000|2024-12-27 21:02:30|113603.9|113553.9|113603.3|113553.3|113608|113558|113601.1|113551.1|22
1735333360000|2024-12-27 21:02:40|113601.8|113551.8|113602|113552|113604.2|113554.2|113599.2|113549.2|13
1735333370000|2024-12-27 21:02:50|113602.7|113552.7|113603.5|113553.5|113603.5|113553.5|113598.2|113548.2|27
1735333380000|2024-12-27 21:03:00|113601.7|113551.7|113607.4|113557.4|113610.1|113560.1|113601.7|113551.7|13
1735333390000|2024-12-27 21:03:10|113609.3|113559.3|113608.7|113558.7|113609.6|113559.6|113607.4|113557.4|9
1735333400000|2024-12-27 21:03:20|113608.8|113558.8|113610.3|113560.3|113610.3|113560.3|113608.4|113558.4|4
1735333410000|2024-12-27 21:03:30|113610.4|113560.4|113608.9|113558.9|113611.5|113561.5|113608.9|113558.9|6
1735333420000|2024-12-27 21:03:40|113607.1|113557.1|113608.4|113558.4|113608.4|113558.4|113602.9|113552.9|9
1735333430000|2024-12-27 21:03:50|113607.7|113557.7|113607.6|113557.6|113607.7|113557.7|113607.6|113557.6|2
1735333440000|2024-12-27 21:04:00|113607.7|113557.7|113610.3|113560.3|113612.2|113562.2|113607.7|113557.7|7
1735333450000|2024-12-27 21:04:10|113610.4|113560.4|113610.4|113560.4|113610.4|113560.4|113610.4|113560.4|1
1735333460000|2024-12-27 21:04:20|113612|113562|113613.6|113563.6|113614.4|113564.4|113612|113562|4
1735333470000|2024-12-27 21:04:30|113613.9|113563.9|113614.1|113564.1|113614.1|113564.1|113613.9|113563.9|3
1735333480000|2024-12-27 21:04:40|113614|113564|113614|113564|113614|113564|113614|113564|1
1735333490000|2024-12-27 21:04:50|113613.8|113563.8|113611.2|113561.2|113614.1|113564.1|113611.2|113561.2|5
1735333520000|2024-12-27 21:05:20|113607.5|113557.5|113606.7|113556.7|113607.9|113557.9|113606.7|113556.7|6
1735333530000|2024-12-27 21:05:30|113607|113557|113607.6|113557.6|113608.1|113558.1|113607|113557|5
1735333540000|2024-12-27 21:05:40|113607.9|113557.9|113608|113558|113608.3|113558.3|113607.8|113557.8|8
1735333550000|2024-12-27 21:05:50|113607.4|113557.4|113606.5|113556.5|113607.9|113557.9|113605.6|113555.6|5
1735333560000|2024-12-27 21:06:00|113604.8|113554.8|113607.5|113557.5|113608|113558|113604.8|113554.8|9
1735333570000|2024-12-27 21:06:10|113607.3|113557.3|113599.7|113549.7|113608.6|113558.6|113598.5|113548.5|14
1735333580000|2024-12-27 21:06:20|113599.6|113549.6|113599.6|113549.6|113599.6|113549.6|113599.6|113549.6|1
1735333590000|2024-12-27 21:06:30|113599.5|113549.5|113599.7|113549.7|113599.7|113549.7|113599.5|113549.5|2
1735333600000|2024-12-27 21:06:40|113600.6|113550.6|113600.6|113550.6|113600.6|113550.6|113600.6|113550.6|1
1735333610000|2024-12-27 21:06:50|113600.4|113550.4|113599.7|113549.7|113600.4|113550.4|113599.7|113549.7|2
1735333620000|2024-12-27 21:07:00|113599.6|113549.6|113599.5|113549.5|113600.6|113550.6|113599.5|113549.5|4
1735333630000|2024-12-27 21:07:10|113602.6|113552.6|113603.8|113553.8|113603.8|113553.8|113602.5|113552.5|5
1735333640000|2024-12-27 21:07:20|113603.7|113553.7|113603.8|113553.8|113604|113554|113603.7|113553.7|3
1735333660000|2024-12-27 21:07:40|113604.5|113554.5|113603.8|113553.8|113604.6|113554.6|113603.8|113553.8|3
1735333670000|2024-12-27 21:07:50|113603.7|113553.7|113603.9|113553.9|113605.5|113555.5|113602.9|113552.9|5
1735333680000|2024-12-27 21:08:00|113605.2|113555.2|113612.9|113562.9|113612.9|113562.9|113605.2|113555.2|4
1735333690000|2024-12-27 21:08:10|113613.1|113563.1|113612.4|113562.4|113613.1|113563.1|113612.3|113562.3|4
1735333700000|2024-12-27 21:08:20|113615.2|113565.2|113619|113569|113619.7|113569.7|113615.2|113565.2|11
1735333710000|2024-12-27 21:08:30|113621.6|113571.6|113619.4|113569.4|113622.2|113572.2|113619.4|113569.4|3
1735333720000|2024-12-27 21:08:40|113622.5|113572.5|113622.3|113572.3|113622.8|113572.8|113621.4|113571.4|11
1735333730000|2024-12-27 21:08:50|113621.3|113571.3|113621.3|113571.3|113622.7|113572.7|113621.3|113571.3|3
1735333740000|2024-12-27 21:09:00|113623.4|113573.4|113623.4|113573.4|113623.4|113573.4|113623.4|113573.4|1
1735333750000|2024-12-27 21:09:10|113623|113573|113624.8|113574.8|113626.2|113576.2|113623|113573|8
1735333760000|2024-12-27 21:09:20|113624|113574|113624.4|113574.4|113625|113575|113623.2|113573.2|7
1735333770000|2024-12-27 21:09:30|113624.3|113574.3|113624.4|113574.4|113624.4|113574.4|113624.3|113574.3|2
1735333780000|2024-12-27 21:09:40|113628.2|113578.2|113641.2|113591.2|113643|113593|113628.2|113578.2|8
1735333790000|2024-12-27 21:09:50|113640|113590|113637.7|113587.7|113640.1|113590.1|113637.7|113587.7|5
1735333800000|2024-12-27 21:10:00|113637|113587|113632.9|113582.9|113637|113587|113632.9|113582.9|3
1735333810000|2024-12-27 21:10:10|113632.7|113582.7|113632.9|113582.9|113633|113583|113631.5|113581.5|11
1735333820000|2024-12-27 21:10:20|113631.6|113581.6|113631.4|113581.4|113632.6|113582.6|113626.7|113576.7|11
1735333830000|2024-12-27 21:10:30|113631.9|113581.9|113632|113582|113633.8|113583.8|113630.9|113580.9|10
1735333840000|2024-12-27 21:10:40|113631.4|113581.4|113631.6|113581.6|113632.1|113582.1|113631.4|113581.4|9
1735333850000|2024-12-27 21:10:50|113631.4|113581.4|113631.6|113581.6|113631.6|113581.6|113631.4|113581.4|3
1735333860000|2024-12-27 21:11:00|113631.9|113581.9|113631.8|113581.8|113632|113582|113631.8|113581.8|4
1735333870000|2024-12-27 21:11:10|113631.7|113581.7|113631.9|113581.9|113631.9|113581.9|113631.7|113581.7|2
1735333880000|2024-12-27 21:11:20|113632|113582|113631.1|113581.1|113632|113582|113631.1|113581.1|2
1735333890000|2024-12-27 21:11:30|113631.4|113581.4|113631.1|113581.1|113632.4|113582.4|113629.4|113579.4|8
1735333900000|2024-12-27 21:11:40|113630.9|113580.9|113630.9|113580.9|113630.9|113580.9|113630.9|113580.9|1
1735333910000|2024-12-27 21:11:50|113630.8|113580.8|113631.6|113581.6|113631.9|113581.9|113630.3|113580.3|6
1735333920000|2024-12-27 21:12:00|113631.9|113581.9|113625.8|113575.8|113631.9|113581.9|113625.8|113575.8|9
1735333930000|2024-12-27 21:12:10|113625.7|113575.7|113625.9|113575.9|113625.9|113575.9|113625.7|113575.7|2
1735333940000|2024-12-27 21:12:20|113625.5|113575.5|113627.3|113577.3|113627.7|113577.7|113625.5|113575.5|4
1735333950000|2024-12-27 21:12:30|113629.8|113579.8|113629.1|113579.1|113630.4|113580.4|113627|113577|7
1735333960000|2024-12-27 21:12:40|113629|113579|113627.6|113577.6|113629.1|113579.1|113627|113577|7
1735333970000|2024-12-27 21:12:50|113629.1|113579.1|113629.1|113579.1|113629.1|113579.1|113629.1|113579.1|1
1735333980000|2024-12-27 21:13:00|113628.8|113578.8|113630.4|113580.4|113631.2|113581.2|113628.8|113578.8|6
1735333990000|2024-12-27 21:13:10|113630.2|113580.2|113630.4|113580.4|113630.4|113580.4|113630.2|113580.2|2
1735334000000|2024-12-27 21:13:20|113630.5|113580.5|113630.9|113580.9|113632.2|113582.2|113629.7|113579.7|10
1735334010000|2024-12-27 21:13:30|113630.7|113580.7|113629.8|113579.8|113631.2|113581.2|113629.8|113579.8|5
1735334020000|2024-12-27 21:13:40|113629.7|113579.7|113629.6|113579.6|113629.8|113579.8|113629.6|113579.6|5
1735334030000|2024-12-27 21:13:50|113629.9|113579.9|113629.2|113579.2|113629.9|113579.9|113629.2|113579.2|3
1735334050000|2024-12-27 21:14:10|113628.9|113578.9|113628.4|113578.4|113632.2|113582.2|113627.5|113577.5|10
1735334060000|2024-12-27 21:14:20|113629.5|113579.5|113630.7|113580.7|113631.2|113581.2|113629.5|113579.5|9
1735334070000|2024-12-27 21:14:30|113629.8|113579.8|113629.5|113579.5|113632|113582|113629.5|113579.5|7
1735334080000|2024-12-27 21:14:40|113629.4|113579.4|113631.3|113581.3|113631.3|113581.3|113628.7|113578.7|5
1735334090000|2024-12-27 21:14:50|113629.6|113579.6|113627.1|113577.1|113629.6|113579.6|113627.1|113577.1|4
1735334100000|2024-12-27 21:15:00|113626.8|113576.8|113631.5|113581.5|113631.6|113581.6|113626.5|113576.5|12
1735334110000|2024-12-27 21:15:10|113631.3|113581.3|113630.7|113580.7|113632.6|113582.6|113630.4|113580.4|9
1735334120000|2024-12-27 21:15:20|113631|113581|113631.2|113581.2|113631.2|113581.2|113630.1|113580.1|3
1735334130000|2024-12-27 21:15:30|113631|113581|113628.4|113578.4|113631|113581|113628.4|113578.4|6
1735334140000|2024-12-27 21:15:40|113628.3|113578.3|113628.4|113578.4|113628.5|113578.5|113627.9|113577.9|7
1735334150000|2024-12-27 21:15:50|113628.3|113578.3|113627.9|113577.9|113629.6|113579.6|113625.4|113575.4|9
1735334160000|2024-12-27 21:16:00|113627.8|113577.8|113627.9|113577.9|113627.9|113577.9|113627.8|113577.8|2
1735334170000|2024-12-27 21:16:10|113628|113578|113627.3|113577.3|113631|113581|113626.9|113576.9|11
1735334180000|2024-12-27 21:16:20|113627.9|113577.9|113627.3|113577.3|113628.2|113578.2|113627.3|113577.3|3
1735334190000|2024-12-27 21:16:30|113627.8|113577.8|113628.6|113578.6|113628.6|113578.6|113627.8|113577.8|4
1735334200000|2024-12-27 21:16:40|113627|113577|113625.4|113575.4|113627|113577|113625.4|113575.4|7
1735334210000|2024-12-27 21:16:50|113625.1|113575.1|113625.4|113575.4|113625.5|113575.5|113625.1|113575.1|4
1735334220000|2024-12-27 21:17:00|113625.3|113575.3|113625.4|113575.4|113626.1|113576.1|113625.3|113575.3|4
1735334230000|2024-12-27 21:17:10|113625.3|113575.3|113625.4|113575.4|113625.4|113575.4|113625.3|113575.3|2
1735334240000|2024-12-27 21:17:20|113625.5|113575.5|113626.1|113576.1|113627.3|113577.3|113625.4|113575.4|11
1735334250000|2024-12-27 21:17:30|113626.4|113576.4|113626.7|113576.7|113627.4|113577.4|113625.1|113575.1|8
1735334260000|2024-12-27 21:17:40|113627.9|113577.9|113627.8|113577.8|113627.9|113577.9|113627.8|113577.8|2
1735334270000|2024-12-27 21:17:50|113627.6|113577.6|113631.7|113581.7|113631.7|113581.7|113624|113574|11
1735334280000|2024-12-27 21:18:00|113631.8|113581.8|113630.9|113580.9|113633.9|113583.9|113629.1|113579.1|8
1735334290000|2024-12-27 21:18:10|113630.7|113580.7|113630.7|113580.7|113630.7|113580.7|113630.7|113580.7|1
1735334300000|2024-12-27 21:18:20|113630.8|113580.8|113625.8|113575.8|113630.8|113580.8|113625.8|113575.8|5
1735334310000|2024-12-27 21:18:30|113625.9|113575.9|113625.9|113575.9|113625.9|113575.9|113625.9|113575.9|1
1735334320000|2024-12-27 21:18:40|113625.8|113575.8|113625.8|113575.8|113625.8|113575.8|113625.5|113575.5|3
1735334330000|2024-12-27 21:18:50|113626.6|113576.6|113625.8|113575.8|113626.6|113576.6|113625.8|113575.8|2
1735334340000|2024-12-27 21:19:00|113625.2|113575.2|113624.6|113574.6|113625.2|113575.2|113624.6|113574.6|2
1735334350000|2024-12-27 21:19:10|113624.5|113574.5|113624.7|113574.7|113624.9|113574.9|113624.5|113574.5|4
1735334360000|2024-12-27 21:19:20|113624.9|113574.9|113626.2|113576.2|113626.2|113576.2|113624.9|113574.9|4
1735334370000|2024-12-27 21:19:30|113626.1|113576.1|113626.1|113576.1|113626.2|113576.2|113626.1|113576.1|3
1735334380000|2024-12-27 21:19:40|113626.2|113576.2|113626.2|113576.2|113626.2|113576.2|113626.1|113576.1|3
1735334390000|2024-12-27 21:19:50|113626.6|113576.6|113627.6|113577.6|113628.5|113578.5|113626.1|113576.1|6
1735334400000|2024-12-27 21:20:00|113628.5|113578.5|113629|113579|113629|113579|113626.2|113576.2|9
1735334410000|2024-12-27 21:20:10|113626.9|113576.9|113626.6|113576.6|113628.7|113578.7|113626.2|113576.2|8
1735334420000|2024-12-27 21:20:20|113628.7|113578.7|113627.9|113577.9|113629.3|113579.3|113626.5|113576.5|8
1735334430000|2024-12-27 21:20:30|113627.7|113577.7|113627.9|113577.9|113627.9|113577.9|113627.7|113577.7|2
1735334440000|2024-12-27 21:20:40|113628|113578|113627.9|113577.9|113628.3|113578.3|113626.5|113576.5|8
1735334450000|2024-12-27 21:20:50|113628|113578|113629.9|113579.9|113630.2|113580.2|113627.9|113577.9|5
1735334460000|2024-12-27 21:21:00|113628.2|113578.2|113628.1|113578.1|113629|113579|113627.9|113577.9|5
1735334470000|2024-12-27 21:21:10|113628.8|113578.8|113632|113582|113632|113582|113628.8|113578.8|3
1735334480000|2024-12-27 21:21:20|113632.3|113582.3|113632.2|113582.2|113632.3|113582.3|113632|113582|3
1735334500000|2024-12-27 21:21:40|113630.9|113580.9|113628.4|113578.4|113630.9|113580.9|113628.4|113578.4|4
1735334510000|2024-12-27 21:21:50|113628.6|113578.6|113628.6|113578.6|113628.6|113578.6|113628.4|113578.4|4
1735334520000|2024-12-27 21:22:00|113628.7|113578.7|113626.4|113576.4|113628.7|113578.7|113626.4|113576.4|4
1735334530000|2024-12-27 21:22:10|113626.2|113576.2|113628.2|113578.2|113628.2|113578.2|113625|113575|10
1735334540000|2024-12-27 21:22:20|113628.9|113578.9|113625.6|113575.6|113628.9|113578.9|113625.6|113575.6|4
1735334550000|2024-12-27 21:22:30|113624.9|113574.9|113619.9|113569.9|113625.6|113575.6|113619.9|113569.9|5
1735334560000|2024-12-27 21:22:40|113599.1|113549.1|113595.9|113545.9|113601.6|113551.6|113593.8|113543.8|15
1735334570000|2024-12-27 21:22:50|113596.4|113546.4|113602.9|113552.9|113603.3|113553.3|113596.4|113546.4|7
1735334580000|2024-12-27 21:23:00|113603|113553|113603.1|113553.1|113603.1|113553.1|113601.3|113551.3|6
1735334590000|2024-12-27 21:23:10|113603|113553|113603|113553|113603.3|113553.3|113602.6|113552.6|5
1735334600000|2024-12-27 21:23:20|113602.7|113552.7|113603.4|113553.4|113603.4|113553.4|113601.8|113551.8|9
1735334610000|2024-12-27 21:23:30|113603.2|113553.2|113601.7|113551.7|113603.9|113553.9|113601.7|113551.7|5
1735334620000|2024-12-27 21:23:40|113601.2|113551.2|113601.7|113551.7|113601.8|113551.8|113601.2|113551.2|5
1735334630000|2024-12-27 21:23:50|113600.7|113550.7|113600.2|113550.2|113602.4|113552.4|113600.2|113550.2|8
1735334640000|2024-12-27 21:24:00|113601.3|113551.3|113600.2|113550.2|113601.3|113551.3|113600.1|113550.1|4
1735334650000|2024-12-27 21:24:10|113600.6|113550.6|113600.3|113550.3|113600.6|113550.6|113600.3|113550.3|4
1735334660000|2024-12-27 21:24:20|113599.9|113549.9|113600.4|113550.4|113600.4|113550.4|113599.9|113549.9|3
1735334670000|2024-12-27 21:24:30|113600.8|113550.8|113601.9|113551.9|113602.1|113552.1|113600.1|113550.1|4
1735334680000|2024-12-27 21:24:40|113601.5|113551.5|113602|113552|113602.2|113552.2|113601.5|113551.5|6
1735334690000|2024-12-27 21:24:50|113602.2|113552.2|113612.3|113562.3|113612.7|113562.7|113602.1|113552.1|9
1735334700000|2024-12-27 21:25:00|113612.4|113562.4|113612.6|113562.6|113612.6|113562.6|113610.2|113560.2|8
1735334710000|2024-12-27 21:25:10|113612.5|113562.5|113612.3|113562.3|113615.1|113565.1|113610.5|113560.5|7
1735334720000|2024-12-27 21:25:20|113612.1|113562.1|113610.9|113560.9|113613.7|113563.7|113610.8|113560.8|10
1735334730000|2024-12-27 21:25:30|113612.3|113562.3|113611.5|113561.5|113612.4|113562.4|113611.5|113561.5|3
1735334740000|2024-12-27 21:25:40|113612.7|113562.7|113612.8|113562.8|113612.9|113562.9|113612.5|113562.5|7
1735334750000|2024-12-27 21:25:50|113613.2|113563.2|113613.3|113563.3|113615.2|113565.2|113611.8|113561.8|8
1735334760000|2024-12-27 21:26:00|113612.7|113562.7|113613.8|113563.8|113613.9|113563.9|113611|113561|8
1735334770000|2024-12-27 21:26:10|113613.6|113563.6|113613.9|113563.9|113613.9|113563.9|113613.6|113563.6|2
1735334780000|2024-12-27 21:26:20|113614|113564|113614|113564|113614.2|113564.2|113613.9|113563.9|5
1735334790000|2024-12-27 21:26:30|113613.8|113563.8|113614.1|113564.1|113614.9|113564.9|113611.4|113561.4|6
1735334800000|2024-12-27 21:26:40|113614.9|113564.9|113613|113563|113615.6|113565.6|113608.9|113558.9|16
1735334810000|2024-12-27 21:26:50|113614.5|113564.5|113613.3|113563.3|113614.5|113564.5|113613|113563|4
1735334820000|2024-12-27 21:27:00|113613.7|113563.7|113612.1|113562.1|113613.8|113563.8|113612.1|113562.1|8
1735334830000|2024-12-27 21:27:10|113613.4|113563.4|113613|113563|113613.4|113563.4|113613|113563|5
1735334840000|2024-12-27 21:27:20|113613.2|113563.2|113613.9|113563.9|113613.9|113563.9|113612.2|113562.2|8
1735334850000|2024-12-27 21:27:30|113614|113564|113615.2|113565.2|113615.2|113565.2|113614|113564|4
1735334860000|2024-12-27 21:27:40|113615.3|113565.3|113616.2|113566.2|113616.2|113566.2|113615.3|113565.3|5
1735334870000|2024-12-27 21:27:50|113615.8|113565.8|113615.7|113565.7|113615.9|113565.9|113615.7|113565.7|3
1735334880000|2024-12-27 21:28:00|113615.8|113565.8|113616.4|113566.4|113616.4|113566.4|113614.1|113564.1|6
1735334890000|2024-12-27 21:28:10|113616.6|113566.6|113612.6|113562.6|113616.6|113566.6|113609.9|113559.9|10
1735334900000|2024-12-27 21:28:20|113613|113563|113611.7|113561.7|113613|113563|113611|113561|7
1735334910000|2024-12-27 21:28:30|113611.4|113561.4|113613.3|113563.3|113614.4|113564.4|113611.4|113561.4|4
1735334920000|2024-12-27 21:28:40|113613.2|113563.2|113613.2|113563.2|113613.2|113563.2|113613.2|113563.2|1
1735334930000|2024-12-27 21:28:50|113613|113563|113614.3|113564.3|113614.3|113564.3|113613|113563|2
1735334940000|2024-12-27 21:29:00|113614.2|113564.2|113615.6|113565.6|113615.6|113565.6|113614.2|113564.2|7
1735334950000|2024-12-27 21:29:10|113615.4|113565.4|113614.7|113564.7|113616.9|113566.9|113614.7|113564.7|6
1735334960000|2024-12-27 21:29:20|113614.6|113564.6|113615.5|113565.5|113615.5|113565.5|113612.8|113562.8|6
1735334970000|2024-12-27 21:29:30|113615.3|113565.3|113616.6|113566.6|113621.5|113571.5|113615.3|113565.3|5
1735334980000|2024-12-27 21:29:40|113617.8|113567.8|113617.3|113567.3|113617.9|113567.9|113612.9|113562.9|7
1735334990000|2024-12-27 21:29:50|113616.3|113566.3|113616.9|113566.9|113616.9|113566.9|113616.3|113566.3|3
1735335000000|2024-12-27 21:30:00|113617.6|113567.6|113616.8|113566.8|113617.6|113567.6|113616.5|113566.5|6
1735335010000|2024-12-27 21:30:10|113616.7|113566.7|113618.7|113568.7|113618.7|113568.7|113616.5|113566.5|8
1735335020000|2024-12-27 21:30:20|113618.6|113568.6|113618.9|113568.9|113618.9|113568.9|113616.6|113566.6|4
1735335030000|2024-12-27 21:30:30|113618.4|113568.4|113616.1|113566.1|113618.4|113568.4|113616.1|113566.1|4
1735335040000|2024-12-27 21:30:40|113616.2|113566.2|113616.2|113566.2|113616.7|113566.7|113616.2|113566.2|4
1735335050000|2024-12-27 21:30:50|113616.3|113566.3|113616.2|113566.2|113616.3|113566.3|113616.2|113566.2|2
1735335060000|2024-12-27 21:31:00|113617.2|113567.2|113618.7|113568.7|113620|113570|113614|113564|10
1735335070000|2024-12-27 21:31:10|113615.8|113565.8|113619.8|113569.8|113619.8|113569.8|113615.8|113565.8|4
1735335080000|2024-12-27 21:31:20|113619.6|113569.6|113619.5|113569.5|113619.6|113569.6|113618.5|113568.5|5
1735335090000|2024-12-27 21:31:30|113618.7|113568.7|113618.4|113568.4|113618.7|113568.7|113618.4|113568.4|2
1735335100000|2024-12-27 21:31:40|113618.2|113568.2|113618.3|113568.3|113619.1|113569.1|113617.9|113567.9|9
1735335120000|2024-12-27 21:32:00|113617.5|113567.5|113615.5|113565.5|113617.8|113567.8|113615.5|113565.5|8
1735335130000|2024-12-27 21:32:10|113615.9|113565.9|113616.2|113566.2|113616.2|113566.2|113615.9|113565.9|2
1735335140000|2024-12-27 21:32:20|113616.1|113566.1|113616.2|113566.2|113616.2|113566.2|113616.1|113566.1|2
1735335150000|2024-12-27 21:32:30|113617.3|113567.3|113616.1|113566.1|113618.2|113568.2|113616.1|113566.1|6
1735335160000|2024-12-27 21:32:40|113615.7|113565.7|113617.4|113567.4|113617.4|113567.4|113615.2|113565.2|7
1735335170000|2024-12-27 21:32:50|113617.3|113567.3|113617.4|113567.4|113617.4|113567.4|113617.3|113567.3|2
1735335180000|2024-12-27 21:33:00|113616.9|113566.9|113617.1|113567.1|113618.6|113568.6|113616.9|113566.9|3
1735335190000|2024-12-27 21:33:10|113617|113567|113617.1|113567.1|113617.1|113567.1|113617|113567|2
1735335200000|2024-12-27 21:33:20|113617.3|113567.3|113617.5|113567.5|113617.5|113567.5|113616.4|113566.4|6
1735335210000|2024-12-27 21:33:30|113617.8|113567.8|113622.1|113572.1|113622.1|113572.1|113617.6|113567.6|5
1735335220000|2024-12-27 21:33:40|113622.3|113572.3|113622.7|113572.7|113622.7|113572.7|113622.3|113572.3|4
1735335230000|2024-12-27 21:33:50|113622.6|113572.6|113622.3|113572.3|113622.7|113572.7|113621.9|113571.9|6
1735335240000|2024-12-27 21:34:00|113622.4|113572.4|113623.5|113573.5|113623.5|113573.5|113622.4|113572.4|5
1735335250000|2024-12-27 21:34:10|113623.4|113573.4|113623.3|113573.3|113623.4|113573.4|113623.3|113573.3|2
1735335260000|2024-12-27 21:34:20|113622.9|113572.9|113623.4|113573.4|113623.5|113573.5|113622.9|113572.9|5
1735335270000|2024-12-27 21:34:30|113622.6|113572.6|113622.5|113572.5|113622.6|113572.6|113622.5|113572.5|2
1735335280000|2024-12-27 21:34:40|113621.6|113571.6|113621.8|113571.8|113622|113572|113621.5|113571.5|5
1735335290000|2024-12-27 21:34:50|113621.7|113571.7|113620.3|113570.3|113621.7|113571.7|113620.3|113570.3|3
1735335300000|2024-12-27 21:35:00|113620.7|113570.7|113618|113568|113621.2|113571.2|113615.9|113565.9|5
1735335310000|2024-12-27 21:35:10|113617.2|113567.2|113619.2|113569.2|113619.2|113569.2|113615.3|113565.3|4
1735335320000|2024-12-27 21:35:20|113619.4|113569.4|113616.2|113566.2|113619.4|113569.4|113616.2|113566.2|10
1735335330000|2024-12-27 21:35:30|113618.1|113568.1|113618.1|113568.1|113618.1|113568.1|113618.1|113568.1|1
1735335340000|2024-12-27 21:35:40|113618.4|113568.4|113617.4|113567.4|113618.8|113568.8|113617.4|113567.4|6
1735335350000|2024-12-27 21:35:50|113615.8|113565.8|113617.3|113567.3|113617.3|113567.3|113613.8|113563.8|7
1735335360000|2024-12-27 21:36:00|113617.4|113567.4|113619.6|113569.6|113619.6|113569.6|113617.4|113567.4|4
1735335370000|2024-12-27 21:36:10|113619.8|113569.8|113620.4|113570.4|113620.4|113570.4|113619.8|113569.8|2
1735335380000|2024-12-27 21:36:20|113620|113570|113619.3|113569.3|113620|113570|113619.2|113569.2|4
1735335400000|2024-12-27 21:36:40|113619.1|113569.1|113619.2|113569.2|113619.2|113569.2|113619.1|113569.1|2
1735335410000|2024-12-27 21:36:50|113618.2|113568.2|113616.6|113566.6|113618.2|113568.2|113616.6|113566.6|2
1735335420000|2024-12-27 21:37:00|113616.5|113566.5|113616.4|113566.4|113616.5|113566.5|113616.4|113566.4|2
1735335430000|2024-12-27 21:37:10|113616.5|113566.5|113616.5|113566.5|113616.5|113566.5|113616.5|113566.5|1
1735335440000|2024-12-27 21:37:20|113617.7|113567.7|113618.5|113568.5|113618.5|113568.5|113617.7|113567.7|2
1735335450000|2024-12-27 21:37:30|113618.4|113568.4|113615.9|113565.9|113618.4|113568.4|113615.7|113565.7|4
1735335460000|2024-12-27 21:37:40|113615.8|113565.8|113615.1|113565.1|113615.8|113565.8|113615.1|113565.1|3
1735335480000|2024-12-27 21:38:00|113615.2|113565.2|113615.2|113565.2|113615.2|113565.2|113615.2|113565.2|1
1735335490000|2024-12-27 21:38:10|113615.3|113565.3|113615.2|113565.2|113615.3|113565.3|113615.2|113565.2|2
1735335500000|2024-12-27 21:38:20|113616.7|113566.7|113620.5|113570.5|113620.5|113570.5|113616.7|113566.7|4
1735335510000|2024-12-27 21:38:30|113618.5|113568.5|113623.7|113573.7|113623.7|113573.7|113618.5|113568.5|6
1735335520000|2024-12-27 21:38:40|113623.6|113573.6|113623.5|113573.5|113623.6|113573.6|113623.5|113573.5|2
1735335530000|2024-12-27 21:38:50|113623.6|113573.6|113623.7|113573.7|113623.7|113573.7|113623.6|113573.6|2
1735335540000|2024-12-27 21:39:00|113623.3|113573.3|113614.8|113564.8|113623.3|113573.3|113614.8|113564.8|8
1735335550000|2024-12-27 21:39:10|113614.6|113564.6|113618|113568|113618|113568|113614.6|113564.6|3
1735335560000|2024-12-27 21:39:20|113619.1|113569.1|113619.1|113569.1|113619.1|113569.1|113619.1|113569.1|1
1735335570000|2024-12-27 21:39:30|113619|113569|113619.2|113569.2|113619.2|113569.2|113619|113569|3
1735335590000|2024-12-27 21:39:50|113619.1|113569.1|113619|113569|113619.1|113569.1|113619|113569|2
1735335600000|2024-12-27 21:40:00|113617.6|113567.6|113617.8|113567.8|113619.2|113569.2|113617.6|113567.6|5
1735335610000|2024-12-27 21:40:10|113617.5|113567.5|113617.7|113567.7|113617.7|113567.7|113617.5|113567.5|3
1735335620000|2024-12-27 21:40:20|113617.2|113567.2|113617.6|113567.6|113618|113568|113617.1|113567.1|6
1735335630000|2024-12-27 21:40:30|113618.8|113568.8|113617|113567|113618.8|113568.8|113617|113567|2
1735335640000|2024-12-27 21:40:40|113617.1|113567.1|113613.6|113563.6|113617.1|113567.1|113613.6|113563.6|3
1735335680000|2024-12-27 21:41:20|113613.4|113563.4|113613.6|113563.6|113613.6|113563.6|113613.4|113563.4|2
1735335690000|2024-12-27 21:41:30|113617|113567|113618.5|113568.5|113618.5|113568.5|113617|113567|3
1735335700000|2024-12-27 21:41:40|113618.1|113568.1|113618.5|113568.5|113618.7|113568.7|113618.1|113568.1|4
1735335710000|2024-12-27 21:41:50|113618.7|113568.7|113613.9|113563.9|113618.9|113568.9|113613.9|113563.9|6
1735335720000|2024-12-27 21:42:00|113613.5|113563.5|113613.9|113563.9|113614.3|113564.3|113613.5|113563.5|4
1735335730000|2024-12-27 21:42:10|113615.2|113565.2|113615.2|113565.2|113615.2|113565.2|113615.2|113565.2|1
1735335740000|2024-12-27 21:42:20|113614.6|113564.6|113614|113564|113614.6|113564.6|113614|113564|2
1735335750000|2024-12-27 21:42:30|113613.9|113563.9|113613.9|113563.9|113613.9|113563.9|113613.9|113563.9|1
1735335760000|2024-12-27 21:42:40|113613.3|113563.3|113615.1|113565.1|113615.1|113565.1|113613.3|113563.3|6
1735335770000|2024-12-27 21:42:50|113616.8|113566.8|113616.8|113566.8|113616.8|113566.8|113615.7|113565.7|3
1735335780000|2024-12-27 21:43:00|113616.9|113566.9|113616.8|113566.8|113616.9|113566.9|113616.8|113566.8|2
1735335790000|2024-12-27 21:43:10|113616.5|113566.5|113616.6|113566.6|113617.5|113567.5|113616.5|113566.5|5
1735335800000|2024-12-27 21:43:20|113616.3|113566.3|113616.6|113566.6|113616.7|113566.7|113616.3|113566.3|4
1735335810000|2024-12-27 21:43:30|113616.1|113566.1|113616.9|113566.9|113618|113568|113616.1|113566.1|4
1735335820000|2024-12-27 21:43:40|113617|113567|113617.5|113567.5|113617.5|113567.5|113616.9|113566.9|5
1735335840000|2024-12-27 21:44:00|113617|113567|113610.9|113560.9|113617.4|113567.4|113610.9|113560.9|6
1735335850000|2024-12-27 21:44:10|113610.8|113560.8|113610.9|113560.9|113610.9|113560.9|113610.8|113560.8|4
1735335860000|2024-12-27 21:44:20|113610.4|113560.4|113610.6|113560.6|113611|113561|113610.4|113560.4|3
1735335870000|2024-12-27 21:44:30|113610.3|113560.3|113610.5|113560.5|113610.5|113560.5|113610.3|113560.3|2
1735335880000|2024-12-27 21:44:40|113610.3|113560.3|113610.5|113560.5|113610.8|113560.8|113610.3|113560.3|5
1735335890000|2024-12-27 21:44:50|113611.4|113561.4|113611.4|113561.4|113611.4|113561.4|113611.4|113561.4|1
1735335900000|2024-12-27 21:45:00|113612.3|113562.3|113612.5|113562.5|113612.8|113562.8|113611|113561|9
1735335910000|2024-12-27 21:45:10|113612.4|113562.4|113612.8|113562.8|113613.1|113563.1|113612.4|113562.4|3
1735335920000|2024-12-27 21:45:20|113612.7|113562.7|113612.7|113562.7|113612.7|113562.7|113612.7|113562.7|1
1735335930000|2024-12-27 21:45:30|113612.1|113562.1|113612.7|113562.7|113612.7|113562.7|113612.1|113562.1|3
1735335940000|2024-12-27 21:45:40|113612.5|113562.5|113609.5|113559.5|113612.6|113562.6|113609.5|113559.5|5
1735335950000|2024-12-27 21:45:50|113609.4|113559.4|113610.8|113560.8|113610.8|113560.8|113609.4|113559.4|3
1735335960000|2024-12-27 21:46:00|113609.8|113559.8|113609.1|113559.1|113611|113561|113608.5|113558.5|10
1735335970000|2024-12-27 21:46:10|113609|113559|113609.1|113559.1|113609.1|113559.1|113609|113559|2
1735335980000|2024-12-27 21:46:20|113610.7|113560.7|113610.3|113560.3|113610.7|113560.7|113610.3|113560.3|3
1735335990000|2024-12-27 21:46:30|113610.2|113560.2|113610.3|113560.3|113610.3|113560.3|113610.2|113560.2|2
1735336000000|2024-12-27 21:46:40|113610.2|113560.2|113609|113559|113610.4|113560.4|113609|113559|4
1735336010000|2024-12-27 21:46:50|113608.9|113558.9|113609|113559|113609|113559|113608.9|113558.9|2
1735336020000|2024-12-27 21:47:00|113608.9|113558.9|113609.5|113559.5|113609.5|113559.5|113608.9|113558.9|3
1735336030000|2024-12-27 21:47:10|113610.8|113560.8|113611.9|113561.9|113611.9|113561.9|113610.8|113560.8|3
1735336040000|2024-12-27 21:47:20|113611.8|113561.8|113674|113500.5|113674|113562.4|113611.4|113500.5|7
1735336050000|2024-12-27 21:47:30|113673.2|113501.4|113673.5|113501|113673.5|113501.4|113673.2|113501|4
1735336060000|2024-12-27 21:47:40|113672.8|113501.7|113673.2|113501.3|113673.2|113501.7|113672.8|113501.3|2
1735336070000|2024-12-27 21:47:50|113673.4|113498|113672.4|113499.8|113673.4|113499.8|113672.4|113497.9|4
1735336080000|2024-12-27 21:48:00|113671.1|113503.9|113668.6|113503|113674|113503.9|113668.5|113503|6
1735336090000|2024-12-27 21:48:10|113673||113673||113673||113673||1
1735336100000|2024-12-27 21:48:20|113668.6|113502.9|113668|113503.5|113668.6|113503.5|113668|113502.9|4
1735336110000|2024-12-27 21:48:30|113668.4|113503.2|113678.8|113493.3|113678.8|113503.2|113666.2|113493.3|4
1735336120000|2024-12-27 21:48:40|113679.5|113489.4|113679.9|113489.6|113681.8|113489.6|113679.5|113487.7|6
1735336130000|2024-12-27 21:48:50|113679.4|113488.7|113679.8|113497|113684.4|113506.3|113679.4|113488.7|9
1735336140000|2024-12-27 21:49:00|113685.1|113495.3|113684.3|113495.7|113685.1|113495.7|113684.3|113495.3|4
1735336150000|2024-12-27 21:49:10|113684.6|113495.4|113684.6|113495.4|113684.6|113495.4|113684.6|113495.4|2
1735336160000|2024-12-27 21:49:20|113686.6|113494.8|113683.4|113497.3|113686.6|113497.3|113682.8|113494.8|6
1735336170000|2024-12-27 21:49:30|113682|113498.1|113682|113498.1|113682|113498.1|113682|113498.1|1
1735336180000|2024-12-27 21:49:40|113681.9|113497.9|113682.2|113497.9|113682.2|113497.9|113681.9|113497.9|3
1735336190000|2024-12-27 21:49:50|113680.7|113501.6|113680.7|113501.6|113680.7|113501.6|113680.7|113501.6|1
1735336200000|2024-12-27 21:50:00|113680.3|113501.8|113672.1|113488.2|113681|113502.5|113672.1|113488.2|8
1735336210000|2024-12-27 21:50:10|113674|113483.2|113670.8|113482|113674|113483.2|113670.8|113480.4|5
1735336220000|2024-12-27 21:50:20|113664.7|113483.8|113668.5|113483.2|113670.3|113484.4|113664.7|113482.9|6
1735336230000|2024-12-27 21:50:30|113668.1|113487.8|113671.2|113493.8|113671.2|113493.8|113663.5|113487.8|5
1735336240000|2024-12-27 21:50:40|113671.4|113493.6|113672.4|113493.4|113672.4|113493.9|113671.1|113493.4|6
1735336250000|2024-12-27 21:50:50|113670|113494.4|113670|113494.4|113670|113494.4|113670|113494.4|1
1735336260000|2024-12-27 21:51:00|113670.8|113493.6|113671.6|113492.9|113671.6|113493.6|113670.8|113492.9|6
1735336270000|2024-12-27 21:51:10|113669.5|113488.4|113672|113492.4|113683.9|113492.4|113669.5|113488.4|5
1735336280000|2024-12-27 21:51:20|113671.6|113488.4|113672|113487.7|113672|113488.4|113671.6|113487.7|4
1735336290000|2024-12-27 21:51:30|113671.9|113484.2|113669.9|113482.6|113671.9|113484.2|113669.9|113482.6|4
1735336300000|2024-12-27 21:51:40|113670.4|113485.3|113670.3|113485.5|113670.4|113485.5|113670.3|113485.3|3
1735336310000|2024-12-27 21:51:50|113669.1|113487.2|113677.9|113477.9|113682.9|113487.2|113669.1|113477.9|9
1735336320000|2024-12-27 21:52:00|113677.7|113477.7|113677.7|113477.7|113679|113479|113677.7|113477.7|7
1735336330000|2024-12-27 21:52:10|113676.7|113476.7|113677.7|113477.7|113677.7|113477.7|113676.7|113476.7|2
1735336340000|2024-12-27 21:52:20|113676.9|113476.9|113682.1|113482.1|113682.1|113482.1|113671.8|113476.9|4
1735336350000|2024-12-27 21:52:30|113682.3|113482.6|113675.7|113481.5|113682.3|113482.6|113675.7|113481.5|3
1735336360000|2024-12-27 21:52:40|113680.4|113481|113680.8|113480.8|113680.8|113481|113680.2|113480.5|4
1735336370000|2024-12-27 21:52:50|113680.9|113480.9|113669.5|113484|113680.9|113484|113669.5|113480.8|3
1735336380000|2024-12-27 21:53:00|113669.4|113485.3|113669.3|113482.6|113669.4|113485.3|113669.3|113482.6|5
1735336390000|2024-12-27 21:53:10|113669.8|113483.5|113669.1|113483.2|113669.8|113483.8|113669.1|113482.9|5
1735336400000|2024-12-27 21:53:20|113675.2|113481.9|113675.3|113478.3|113676.1|113482.6|113669.6|113477.5|7
1735336410000|2024-12-27 21:53:30|113675.4|113478.2|113675.1|113478.4|113675.4|113478.4|113675.1|113478.2|3
1735336420000|2024-12-27 21:53:40|113675.5|113478.1|113671.8|113477.3|113675.5|113479.8|113671.8|113477.3|3
1735336430000|2024-12-27 21:53:50|113672|113477.1|113670.6|113471.9|113672|113478.5|113668.8|113471.9|6
1735336440000|2024-12-27 21:54:00|113671.6|113471.4|113672|113473.5|113674.2|113474.2|113670.3|113471.3|10
1735336450000|2024-12-27 21:54:10|113672.3|113473.4|113670.6|113471.4|113673.2|113473.9|113670.6|113471.4|5
1735336460000|2024-12-27 21:54:20|113670.4|113470.7|113671.9|113471.9|113672|113472|113670.4|113470.7|5
1735336470000|2024-12-27 21:54:30|113672.1|113472.1|113672.3|113472.3|113672.3|113472.3|113671.3|113471.3|3
1735336480000|2024-12-27 21:54:40|113672.4|113472.4|113679.4|113480.5|113679.4|113480.5|113672|113472|7
1735336490000|2024-12-27 21:54:50|113679.1|113480.8|113678.9|113481|113679.1|113481|113678.9|113480.8|4
1735336500000|2024-12-27 21:55:00|113679.8|113479.8|113673.5|113479.3|113680.5|113480.5|113673.5|113478.2|9
1735336510000|2024-12-27 21:55:10|113673.2|113479|113673.1|113479.1|113673.2|113479.1|113673.1|113479|4
1735336520000|2024-12-27 21:55:20|113670.8|113470.9|113676.3|113476.3|113676.5|113476.5|113670.8|113470.9|5
1735336530000|2024-12-27 21:55:30|113675.3|113475.3|113675.8|113475.8|113675.8|113475.8|113674.5|113474.5|4
1735336540000|2024-12-27 21:55:40|113676.1|113476.1|113671.6|113471.6|113677.5|113477.5|113671.6|113471.6|7
1735336550000|2024-12-27 21:55:50|113671.4|113471.4|113667.6|113467.6|113671.6|113471.6|113667.6|113467.6|3
1735336560000|2024-12-27 21:56:00|113666.4|113466.4|113667.4|113467.4|113669.4|113469.4|113666.4|113466.4|5
1735336570000|2024-12-27 21:56:10|113667.5|113467.5|113673.9|113473.9|113673.9|113473.9|113667.5|113467.5|6
1735336580000|2024-12-27 21:56:20|113672.9|113472.9|113673.8|113473.8|113673.8|113473.8|113662.3|113462.3|7
1735336590000|2024-12-27 21:56:30|113676.8|113476.8|113677.4|113477.4|113687.5|113487.5|113655.2|113455.2|19
1735336600000|2024-12-27 21:56:40|113671|113471|113667|113467|113671|113471|113662.9|113462.9|9
1735336610000|2024-12-27 21:56:50|113660.7|113460.7|113660.3|113460.3|113660.7|113460.7|113657.6|113457.6|4
1735336620000|2024-12-27 21:57:00|113660.1|113460.1|113670.4|113470.4|113673.5|113473.5|113657|113457|8
1735336630000|2024-12-27 21:57:10|113664.8|113464.8|113671.8|113471.8|113681.4|113481.4|113662.8|113462.8|19
1735336640000|2024-12-27 21:57:20|113695|113495|113664.8|113464.8|113695|113495|113664.8|113464.8|23
1735336650000|2024-12-27 21:57:30|113663.6|113463.6|113668.6|113468.6|113668.6|113468.6|113661.1|113461.1|10
1735336660000|2024-12-27 21:57:40|113669.4|113469.4|113668.1|113468.1|113692|113492|113664.2|113464.2|11
1735336670000|2024-12-27 21:57:50|113667.1|113467.1|113665.5|113465.5|113668.9|113468.9|113665.5|113465.5|4
1735336680000|2024-12-27 21:58:00|113665.3|113465.3|113669|113469|113669.9|113469.9|113664.4|113464.4|8
1735336700000|2024-12-27 21:58:20|113661.3|113461.3|113669|113469|113669|113469|113660.6|113460.6|3
1735336710000|2024-12-27 21:58:30|113668.9|113468.9|113674.8|113474.8|113674.8|113474.8|113668|113468|6
1735336720000|2024-12-27 21:58:40|113673.7|113473.7|113679.1|113479.1|113683.2|113483.2|113664.6|113464.6|5
1735336730000|2024-12-27 21:58:50|113678.1|113478.1|113685.9|113485.9|113685.9|113485.9|113674.6|113474.6|7
1735506000000|2024-12-29 21:00:00|113754.8|113534.8|113754.8|113534.8|113754.8|113534.8|113754.8|113534.8|1
1735513250000|2024-12-29 23:00:50|113579.8|113354.8|113572.5|113347.5|113579.8|113354.8|113572.5|113347.5|4
1735513260000|2024-12-29 23:01:00|113572.3|113347.3|113581.9|113356.9|113581.9|113356.9|113561.1|113336.1|8
1735513270000|2024-12-29 23:01:10|113608.7|113383.7|113591.1|113366.1|113609.8|113384.8|113586.9|113361.9|10
1735513280000|2024-12-29 23:01:20|113594.9|113369.9|113604.7|113379.7|113604.7|113379.7|113594.1|113369.1|7
1735513290000|2024-12-29 23:01:30|113605.4|113380.4|113594.7|113369.7|113605.4|113380.4|113594.4|113369.4|4
1735513300000|2024-12-29 23:01:40|113594.9|113369.9|113622.1|113397.1|113622.1|113397.1|113594.9|113369.9|9
1735513310000|2024-12-29 23:01:50|113619.6|113394.6|113621.9|113396.9|113621.9|113396.9|113594.8|113369.8|11
1735513320000|2024-12-29 23:02:00|113622|113397|113611.8|113386.8|113625.2|113400.2|113570.7|113345.7|7
1735513330000|2024-12-29 23:02:10|113612.8|113387.8|113603.1|113378.1|113622.8|113397.8|113587.7|113362.7|10
1735513340000|2024-12-29 23:02:20|113603.2|113378.2|113602.6|113377.6|113603.7|113378.7|113602.5|113377.5|13
1735513350000|2024-12-29 23:02:30|113603.1|113378.1|113603.6|113378.6|113641.6|113416.6|113603|113378|9
1735513360000|2024-12-29 23:02:40|113603.7|113378.7|113607.6|113382.6|113607.6|113382.6|113603.7|113378.7|4
1735513370000|2024-12-29 23:02:50|113607.2|113382.2|113618.8|113393.8|113629|113404|113603.1|113378.1|10
1735513380000|2024-12-29 23:03:00|113622.3|113397.3|113623.1|113398.1|113625.9|113400.9|113617.4|113392.4|8
1735513390000|2024-12-29 23:03:10|113623.7|113398.7|113623.5|113398.5|113623.7|113398.7|113623.5|113398.5|4
1735513400000|2024-12-29 23:03:20|113613.5|113408.5|113598.5|113393.5|113613.7|113408.7|113598.4|113393.4|6
1735513410000|2024-12-29 23:03:30|113581|113376|113569.4|113364.4|113602.4|113397.4|113569.4|113364.4|12
1735513420000|2024-12-29 23:03:40|113566.9|113361.9|113600.4|113395.4|113600.4|113395.4|113566.9|113361.9|6
1735513430000|2024-12-29 23:03:50|113600.2|113395.2|113596.4|113396.4|113600.4|113397.9|113596.4|113395.2|5
1735513440000|2024-12-29 23:04:00|113596.5|113396.5|113597.5|113397.5|113598.6|113398.6|113596.4|113396.4|8
1735513450000|2024-12-29 23:04:10|113596.9|113396.9|113598|113398|113598.2|113398.2|113596.9|113396.9|4
1735513460000|2024-12-29 23:04:20|113598.1|113398.1|113598.1|113398.1|113598.1|113398.1|113598.1|113398.1|1
1735513470000|2024-12-29 23:04:30|113597.1|113397.1|113596.5|113396.5|113597.3|113397.3|113596.5|113396.5|7
1735513480000|2024-12-29 23:04:40|113597|113397|113563.7|113363.7|113597.1|113397.1|113563.7|113363.7|7
1735513490000|2024-12-29 23:04:50|113563.9|113363.9|113582.7|113382.7|113582.7|113382.7|113563.5|113363.5|5
1735513500000|2024-12-29 23:05:00|113597.9|113397.9|113588.2|113388.2|113597.9|113397.9|113565.8|113365.8|12
1735513510000|2024-12-29 23:05:10|113587.1|113387.1|113589.5|113389.5|113590.7|113390.7|113587.1|113387.1|8
1735513520000|2024-12-29 23:05:20|113582.1|113382.1|113581.9|113381.9|113582.1|113382.1|113581.9|113381.9|4
1735513530000|2024-12-29 23:05:30|113582.1|113382.1|113592.4|113392.4|113592.5|113392.5|113580.8|113380.8|7
1735513540000|2024-12-29 23:05:40|113592.5|113392.5|113579.2|113379.2|113592.5|113392.5|113572.9|113372.9|7
1735513550000|2024-12-29 23:05:50|113566.2|113366.2|113580.1|113380.1|113580.1|113380.1|113566.2|113366.2|8
1735513560000|2024-12-29 23:06:00|113586.2|113386.2|113589.1|113389.1|113589.1|113389.1|113584.7|113384.7|6
1735513570000|2024-12-29 23:06:10|113586.9|113386.9|113580.6|113380.6|113589|113389|113579.1|113379.1|5
1735513580000|2024-12-29 23:06:20|113579.9|113379.9|113587.8|113387.8|113587.9|113387.9|113579.7|113379.7|4
1735513590000|2024-12-29 23:06:30|113587.7|113387.7|113572.2|113372.2|113587.7|113387.7|113572|113372|4
1735513600000|2024-12-29 23:06:40|113572|113372|113571.5|113371.5|113572|113372|113571.5|113371.5|4
1735513610000|2024-12-29 23:06:50|113571.3|113371.3|113584.6|113384.6|113584.6|113384.6|113571.3|113371.3|4
1735513620000|2024-12-29 23:07:00|113584.7|113384.7|113584.6|113384.6|113584.7|113384.7|113584.6|113384.6|2
1735513630000|2024-12-29 23:07:10|113584.5|113384.5|113584.6|113384.6|113584.7|113384.7|113584.5|113384.5|4
1735513640000|2024-12-29 23:07:20|113583.1|113383.1|113578.3|113378.3|113583.1|113383.1|113578.2|113378.2|7
1735513650000|2024-12-29 23:07:30|113578.2|113378.2|113580.2|113380.2|113580.2|113380.2|113578.2|113378.2|2
1735513670000|2024-12-29 23:07:50|113579.4|113379.4|113580.3|113380.3|113580.3|113380.3|113579.4|113379.4|3
1735513680000|2024-12-29 23:08:00|113566.6|113366.6|113573.1|113373.1|113594.6|113394.6|113541.3|113341.3|7
1735513690000|2024-12-29 23:08:10|113573|113373|113566.6|113366.6|113573|113373|113562|113362|4
1735513700000|2024-12-29 23:08:20|113573.4|113373.4|113559.6|113359.6|113573.4|113373.4|113550.8|113350.8|7
1735513710000|2024-12-29 23:08:30|113560.9|113360.9|113548.8|113348.8|113561.8|113361.8|113504.8|113304.8|20
1735513720000|2024-12-29 23:08:40|113548.7|113348.7|113550.7|113350.7|113550.7|113350.7|113547|113347|7
1735513730000|2024-12-29 23:08:50|113549.7|113349.7|113550.7|113350.7|113550.7|113350.7|113549.7|113349.7|4
1735513740000|2024-12-29 23:09:00|113550.6|113350.6|113562.2|113362.2|113562.2|113362.2|113550.6|113350.6|10
1735513750000|2024-12-29 23:09:10|113560|113360|113538.3|113338.3|113561.3|113361.3|113538.3|113338.3|9
1735513760000|2024-12-29 23:09:20|113554.4|113354.4|113558.5|113358.5|113559.9|113359.9|113554.4|113354.4|5
1735513770000|2024-12-29 23:09:30|113558.4|113358.4|113558.5|113358.5|113558.5|113358.5|113558.4|113358.4|4
1735513780000|2024-12-29 23:09:40|113558.4|113358.4|113558.5|113358.5|113558.5|113358.5|113558.4|113358.4|4
1735513790000|2024-12-29 23:09:50|113558.4|113358.4|113559.9|113359.9|113559.9|113359.9|113558.4|113358.4|4
1735513800000|2024-12-29 23:10:00|113560|113360|113560.3|113360.3|113560.3|113360.3|113560|113360|3
1735513810000|2024-12-29 23:10:10|113559.6|113359.6|113559|113359|113559.6|113359.6|113559|113359|2
1735513820000|2024-12-29 23:10:20|113558.7|113358.7|113560.9|113360.9|113561|113361|113558.7|113358.7|6
1735513830000|2024-12-29 23:10:30|113561.5|113361.5|113562.1|113362.1|113562.1|113362.1|113561.5|113361.5|3
1735513840000|2024-12-29 23:10:40|113562|113362|113561.4|113361.4|113562|113362|113560.4|113360.4|3
1735513850000|2024-12-29 23:10:50|113558.5|113358.5|113550.9|113350.9|113558.5|113358.5|113550.9|113350.9|8
1735513860000|2024-12-29 23:11:00|113550.8|113350.8|113550.7|113350.7|113551|113351|113550.7|113350.7|4
1735513870000|2024-12-29 23:11:10|113559.8|113359.8|113538|113338|113559.8|113359.8|113538|113338|3
1735513880000|2024-12-29 23:11:20|113559.5|113359.5|113550.2|113350.2|113560.2|113360.2|113549.6|113349.6|7
1735513890000|2024-12-29 23:11:30|113550.8|113350.8|113551|113351|113551.6|113351.6|113550|113350|4
1735513900000|2024-12-29 23:11:40|113551.2|113351.2|113551.3|113351.3|113551.5|113351.5|113551|113351|7
1735513910000|2024-12-29 23:11:50|113552|113352|113555.1|113355.1|113555.1|113355.1|113550.3|113350.3|8
1735513920000|2024-12-29 23:12:00|113554.2|113354.2|113554.3|113354.3|113555.1|113355.1|113554.2|113354.2|3
1735513930000|2024-12-29 23:12:10|113553.1|113353.1|113544.6|113344.6|113553.1|113353.1|113521.5|113321.5|9
1735513940000|2024-12-29 23:12:20|113547.5|113347.5|113554.1|113354.1|113554.1|113354.1|113547.5|113347.5|8
1735513950000|2024-12-29 23:12:30|113554|113354|113554|113354|113554|113354|113554|113354|1
1735513960000|2024-12-29 23:12:40|113554.1|113354.1|113545.1|113345.1|113554.1|113354.1|113545.1|113345.1|5
1735513970000|2024-12-29 23:12:50|113546.4|113346.4|113549|113349|113549|113349|113546.1|113346.1|5
1735513980000|2024-12-29 23:13:00|113549.8|113349.8|113540.8|113340.8|113549.8|113349.8|113539.5|113339.5|3
1735513990000|2024-12-29 23:13:10|113548.4|113348.4|113554.5|113354.5|113554.5|113354.5|113544.4|113344.4|11
1735514000000|2024-12-29 23:13:20|113554|113354|113552.7|113352.7|113554|113354|113552.6|113352.6|6
1735514010000|2024-12-29 23:13:30|113552.8|113352.8|113552.4|113352.4|113552.8|113352.8|113552.4|113352.4|2
1735514020000|2024-12-29 23:13:40|113555.6|113355.6|113552.4|113352.4|113555.8|113355.8|113552.4|113352.4|4
1735514030000|2024-12-29 23:13:50|113551.4|113351.4|113551.2|113351.2|113551.4|113351.4|113551.1|113351.1|4
1735514040000|2024-12-29 23:14:00|113520.5|113320.5|113555.8|113355.8|113555.8|113355.8|113520.5|113320.5|10
1735514050000|2024-12-29 23:14:10|113559.8|113359.8|113559.5|113359.5|113560.2|113360.2|113558.5|113358.5|4
1735514060000|2024-12-29 23:14:20|113559.7|113359.7|113558.4|113358.4|113559.7|113359.7|113558.4|113358.4|3
1735514070000|2024-12-29 23:14:30|113558.3|113358.3|113550.8|113350.8|113558.5|113358.5|113549.9|113349.9|6
1735514080000|2024-12-29 23:14:40|113550|113350|113550.2|113350.2|113551|113351|113548.8|113348.8|5
1735514090000|2024-12-29 23:14:50|113551|113351|113551.2|113351.2|113551.2|113351.2|113551|113351|3
1735514100000|2024-12-29 23:15:00|113553.8|113353.8|113551.4|113351.4|113553.8|113353.8|113529.8|113329.8|10
1735514110000|2024-12-29 23:15:10|113551.3|113351.3|113550.8|113350.8|113551.8|113351.8|113550.8|113350.8|9
1735514120000|2024-12-29 23:15:20|113550.9|113350.9|113569.7|113369.7|113569.7|113369.7|113550.8|113350.8|9
1735514130000|2024-12-29 23:15:30|113569.6|113369.6|113538.4|113338.4|113569.6|113369.6|113538.1|113338.1|9
1735514140000|2024-12-29 23:15:40|113538.2|113338.2|113540.4|113340.4|113540.6|113340.6|113538.2|113338.2|10
1735514150000|2024-12-29 23:15:50|113540.6|113340.6|113554.1|113354.1|113554.1|113354.1|113540.3|113340.3|9
1735514160000|2024-12-29 23:16:00|113554.2|113354.2|113556|113356|113556.2|113356.2|113543.4|113343.4|10
1735514170000|2024-12-29 23:16:10|113555.7|113355.7|113555.8|113355.8|113556.1|113356.1|113555.6|113355.6|6
1735514180000|2024-12-29 23:16:20|113556.2|113356.2|113545.8|113345.8|113556.2|113356.2|113545.8|113345.8|5
1735514190000|2024-12-29 23:16:30|113545.7|113345.7|113550|113350|113550|113350|113545.7|113345.7|6
1735514200000|2024-12-29 23:16:40|113549.9|113349.9|113549.5|113349.5|113550.5|113350.5|113549.5|113349.5|8
1735514210000|2024-12-29 23:16:50|113549.4|113349.4|113553.4|113353.4|113553.6|113353.6|113549|113349|11
1735514220000|2024-12-29 23:17:00|113553.3|113353.3|113572.7|113372.7|113573.3|113373.3|113553|113353|11
1735514230000|2024-12-29 23:17:10|113572.6|113372.6|113572.4|113372.4|113572.7|113372.7|113572.3|113372.3|9
1735514240000|2024-12-29 23:17:20|113572.3|113372.3|113572.1|113372.1|113572.3|113372.3|113572.1|113372.1|5
1735514250000|2024-12-29 23:17:30|113572|113372|113559.6|113359.6|113572.2|113372.2|113559.5|113359.5|8
1735514260000|2024-12-29 23:17:40|113561|113361|113560.5|113360.5|113562.3|113362.3|113560.5|113360.5|9
1735514270000|2024-12-29 23:17:50|113560.2|113360.2|113573.9|113373.9|113573.9|113373.9|113560.2|113360.2|8
1735514280000|2024-12-29 23:18:00|113574.7|113374.7|113572.4|113372.4|113574.7|113374.7|113572.4|113372.4|6
1735514290000|2024-12-29 23:18:10|113572.3|113372.3|113571.9|113371.9|113572.4|113372.4|113571.9|113371.9|6
1735514300000|2024-12-29 23:18:20|113571.6|113371.6|113571.4|113371.4|113571.6|113371.6|113571.4|113371.4|5
1735514310000|2024-12-29 23:18:30|113557.7|113357.7|113550.9|113350.9|113557.7|113357.7|113550.6|113350.6|11
1735514320000|2024-12-29 23:18:40|113551|113351|113552.2|113352.2|113552.2|113352.2|113550.5|113350.5|6
1735514330000|2024-12-29 23:18:50|113551.8|113351.8|113571.5|113371.5|113571.5|113371.5|113551.8|113351.8|7
1735514340000|2024-12-29 23:19:00|113572.4|113372.4|113589.8|113389.8|113590.9|113390.9|113571.9|113371.9|11
1735514350000|2024-12-29 23:19:10|113589.1|113389.1|113590.9|113390.9|113590.9|113390.9|113589.1|113389.1|8
1735514360000|2024-12-29 23:19:20|113591|113391|113558|113358|113591|113391|113556.1|113356.1|8
1735514370000|2024-12-29 23:19:30|113556.1|113356.1|113550.8|113350.8|113558.3|113358.3|113550.8|113350.8|12
1735514380000|2024-12-29 23:19:40|113550.3|113350.3|113567.2|113367.2|113567.3|113367.3|113548.6|113348.6|13
1735514390000|2024-12-29 23:19:50|113567.3|113367.3|113567.2|113367.2|113567.3|113367.3|113567.1|113367.1|4
1735514400000|2024-12-29 23:20:00|113567.3|113367.3|113569.3|113369.3|113569.3|113369.3|113567.3|113367.3|7
1735514410000|2024-12-29 23:20:10|113571.2|113371.2|113571.7|113371.7|113571.7|113371.7|113571.2|113371.2|5
1735514420000|2024-12-29 23:20:20|113564.9|113364.9|113569.6|113369.6|113569.6|113369.6|113564.9|113364.9|11
1735514430000|2024-12-29 23:20:30|113569.5|113369.5|113565|113365|113569.5|113369.5|113564.9|113364.9|9
1735514440000|2024-12-29 23:20:40|113564.7|113364.7|113580.2|113380.2|113580.3|113380.3|113564.7|113364.7|8
1735514450000|2024-12-29 23:20:50|113579.8|113379.8|113581.7|113381.7|113581.7|113381.7|113579.7|113379.7|8
1735514460000|2024-12-29 23:21:00|113582.1|113382.1|113582.5|113382.5|113582.8|113382.8|113582.1|113382.1|6
1735514470000|2024-12-29 23:21:10|113582.1|113382.1|113571.1|113371.1|113582.1|113382.1|113569.8|113369.8|8
1735514480000|2024-12-29 23:21:20|113571.4|113371.4|113573.4|113373.4|113573.4|113373.4|113569.1|113369.1|9
1735514490000|2024-12-29 23:21:30|113573.3|113373.3|113568.9|113368.9|113575.5|113375.5|113565.3|113365.3|10
1735514500000|2024-12-29 23:21:40|113567.6|113367.6|113576.4|113376.4|113581|113381|113567.6|113367.6|9
1735514510000|2024-12-29 23:21:50|113576.3|113376.3|113594.5|113394.5|113594.6|113394.6|113571.5|113371.5|8
1735514520000|2024-12-29 23:22:00|113594.6|113394.6|113594.8|113394.8|113595.2|113395.2|113594.6|113394.6|6
1735514530000|2024-12-29 23:22:10|113594.9|113394.9|113553.9|113353.9|113594.9|113394.9|113551.7|113351.7|10
1735514540000|2024-12-29 23:22:20|113554.2|113354.2|113554|113354|113554.2|113354.2|113553.4|113353.4|6
1735514550000|2024-12-29 23:22:30|113553.8|113353.8|113569.2|113369.2|113570.7|113370.7|113553.7|113353.7|9
1735514560000|2024-12-29 23:22:40|113568.7|113368.7|113566.9|113366.9|113587.3|113387.3|113566.7|113366.7|9
1735514570000|2024-12-29 23:22:50|113567.5|113367.5|113568.2|113368.2|113568.2|113368.2|113566.6|113366.6|8
1735514580000|2024-12-29 23:23:00|113568.3|113368.3|113548.3|113348.3|113568.9|113368.9|113548.3|113348.3|10
1735514590000|2024-12-29 23:23:10|113551.7|113351.7|113548.6|113348.6|113552|113352|113548.6|113348.6|3
1735514600000|2024-12-29 23:23:20|113548.3|113348.3|113550.1|113350.1|113550.1|113350.1|113548.3|113348.3|4
1735514610000|2024-12-29 23:23:30|113550.2|113350.2|113569.3|113369.3|113569.3|113369.3|113550.2|113350.2|6
1735514620000|2024-12-29 23:23:40|113568.7|113368.7|113569.8|113369.8|113569.8|113369.8|113568.3|113368.3|7
1735514630000|2024-12-29 23:23:50|113570.4|113370.4|113569.9|113369.9|113570.4|113370.4|113569.8|113369.8|6
1735514640000|2024-12-29 23:24:00|113569.8|113369.8|113559.9|113359.9|113569.8|113369.8|113559.9|113359.9|4
1735514650000|2024-12-29 23:24:10|113559.8|113359.8|113557.6|113357.6|113561.4|113361.4|113555.7|113355.7|7
1735514660000|2024-12-29 23:24:20|113557.7|113357.7|113572.9|113372.9|113574|113374|113557|113357|7
1735514670000|2024-12-29 23:24:30|113572.8|113372.8|113573.9|113373.9|113574.1|113374.1|113562.9|113362.9|9
1735514680000|2024-12-29 23:24:40|113573.8|113373.8|113573.3|113373.3|113573.8|113373.8|113563.7|113363.7|9
1735514690000|2024-12-29 23:24:50|113573.6|113373.6|113560.9|113360.9|113573.8|113373.8|113556.5|113356.5|8
1735514700000|2024-12-29 23:25:00|113561.5|113361.5|113560.4|113360.4|113561.8|113361.8|113560.4|113360.4|5
1735514710000|2024-12-29 23:25:10|113559.8|113359.8|113556.3|113356.3|113559.8|113359.8|113554.3|113354.3|11
1735514720000|2024-12-29 23:25:20|113556.5|113356.5|113573.6|113373.6|113573.6|113373.6|113556.5|113356.5|6
1735514730000|2024-12-29 23:25:30|113573.4|113373.4|113573.4|113373.4|113573.4|113373.4|113573.4|113373.4|1
1735514740000|2024-12-29 23:25:40|113573.3|113373.3|113572.8|113372.8|113573.3|113373.3|113572.8|113372.8|8
1735514750000|2024-12-29 23:25:50|113572.9|113372.9|113553.8|113353.8|113572.9|113372.9|113553.6|113353.6|10
1735514760000|2024-12-29 23:26:00|113553.7|113353.7|113554.8|113354.8|113554.8|113354.8|113553.5|113353.5|9
1735514770000|2024-12-29 23:26:10|113554.5|113354.5|113565.9|113365.9|113565.9|113365.9|113554.5|113354.5|12
1735514780000|2024-12-29 23:26:20|113574.8|113374.8|113573.2|113373.2|113574.8|113374.8|113573.1|113373.1|7
1735514790000|2024-12-29 23:26:30|113573.9|113373.9|113574.6|113374.6|113574.7|113374.7|113573.9|113373.9|6
1735514800000|2024-12-29 23:26:40|113574.5|113374.5|113560.4|113360.4|113574.8|113374.8|113557.4|113357.4|12
1735514810000|2024-12-29 23:26:50|113560.3|113360.3|113563.9|113363.9|113563.9|113363.9|113560.1|113360.1|9
1735514820000|2024-12-29 23:27:00|113562.3|113362.3|113558.4|113358.4|113562.3|113362.3|113558.4|113358.4|12
1735514830000|2024-12-29 23:27:10|113577.3|113377.3|113578.6|113378.6|113578.8|113378.8|113577.2|113377.2|7
1735514840000|2024-12-29 23:27:20|113579.2|113379.2|113578.5|113378.5|113579.4|113379.4|113569.6|113369.6|11
1735514850000|2024-12-29 23:27:30|113569.3|113369.3|113578.1|113378.1|113578.5|113378.5|113569.3|113369.3|9
1735514860000|2024-12-29 23:27:40|113578.4|113378.4|113560.6|113360.6|113578.4|113378.4|113560.4|113360.4|7
1735514870000|2024-12-29 23:27:50|113560.5|113360.5|113560.4|113360.4|113560.5|113360.5|113558.8|113358.8|12
1735514880000|2024-12-29 23:28:00|113560.5|113360.5|113583.3|113383.3|113583.3|113383.3|113553.3|113353.3|9
1735514890000|2024-12-29 23:28:10|113583.2|113383.2|113583.3|113383.3|113583.3|113383.3|113573.9|113373.9|11
1735514900000|2024-12-29 23:28:20|113583.2|113383.2|113582.4|113382.4|113583.2|113383.2|113582.4|113382.4|6
1735514910000|2024-12-29 23:28:30|113583.2|113383.2|113561.9|113361.9|113583.2|113383.2|113561.7|113361.7|6
1735514920000|2024-12-29 23:28:40|113562|113362|113554.7|113354.7|113562|113362|113554.7|113354.7|3
1735514930000|2024-12-29 23:28:50|113561.2|113361.2|113559.7|113359.7|113561.2|113361.2|113559.5|113359.5|8
1735514940000|2024-12-29 23:29:00|113581.9|113381.9|113578.5|113378.5|113581.9|113381.9|113562.9|113362.9|14
1735514950000|2024-12-29 23:29:10|113579.4|113379.4|113578.1|113378.1|113579.5|113379.5|113578.1|113378.1|7
1735514960000|2024-12-29 23:29:20|113578.3|113378.3|113583.5|113383.5|113599.2|113399.2|113578.3|113378.3|12
1735514970000|2024-12-29 23:29:30|113584.3|113384.3|113603.8|113403.8|113614.7|113414.7|113584.3|113384.3|13
1735514980000|2024-12-29 23:29:40|113603.5|113403.5|113603.5|113403.5|113603.7|113403.7|113603.4|113403.4|7
1735514990000|2024-12-29 23:29:50|113603.6|113403.6|113603.6|113403.6|113603.7|113403.7|113603.5|113403.5|6
1735515000000|2024-12-29 23:30:00|113603.7|113403.7|113600.5|113400.5|113612.2|113412.2|113592.9|113392.9|14
1735515010000|2024-12-29 23:30:10|113600.6|113400.6|113591.8|113391.8|113600.7|113400.7|113591.8|113391.8|11
1735515020000|2024-12-29 23:30:20|113592.5|113392.5|113606.1|113406.1|113606.2|113406.2|113592.5|113392.5|6
1735515030000|2024-12-29 23:30:30|113605.9|113405.9|113607.1|113407.1|113607.1|113407.1|113605|113405|9
1735515040000|2024-12-29 23:30:40|113606.9|113406.9|113608.3|113408.3|113608.5|113408.5|113606.9|113406.9|12
1735515050000|2024-12-29 23:30:50|113608.4|113408.4|113599.8|113399.8|113608.9|113408.9|113598.1|113398.1|12
1735515060000|2024-12-29 23:31:00|113602.7|113402.7|113597.5|113397.5|113614.1|113414.1|113597.2|113397.2|14
1735515070000|2024-12-29 23:31:10|113606.4|113406.4|113606.4|113406.4|113606.9|113406.9|113606|113406|6
1735515080000|2024-12-29 23:31:20|113606.3|113406.3|113614.2|113414.2|113614.2|113414.2|113605.8|113405.8|10
1735515090000|2024-12-29 23:31:30|113614.8|113414.8|113618.1|113418.1|113618.1|113418.1|113614.8|113414.8|8
1735515100000|2024-12-29 23:31:40|113618|113418|113619.1|113419.1|113620|113420|113618|113418|8
1735515110000|2024-12-29 23:31:50|113619|113419|113611.2|113411.2|113619|113419|113605.7|113405.7|13
1735515120000|2024-12-29 23:32:00|113611.8|113411.8|113610.7|113410.7|113621.4|113421.4|113598.8|113398.8|14
1735515130000|2024-12-29 23:32:10|113610.4|113410.4|113621.5|113421.5|113624.2|113424.2|113610.4|113410.4|11
1735515140000|2024-12-29 23:32:20|113625.8|113425.8|113627.2|113427.2|113627.2|113427.2|113625.4|113425.4|12
1735515150000|2024-12-29 23:32:30|113627.3|113427.3|113627.3|113427.3|113627.6|113427.6|113627.2|113427.2|8
1735515160000|2024-12-29 23:32:40|113626.9|113426.9|113614.1|113414.1|113628.4|113428.4|113613.8|113413.8|10
1735515170000|2024-12-29 23:32:50|113613.4|113413.4|113623|113423|113623|113423|113610.3|113410.3|11
1735515180000|2024-12-29 23:33:00|113633.7|113433.7|113620.9|113420.9|113641.9|113441.9|113603.8|113403.8|16
1735515190000|2024-12-29 23:33:10|113629.5|113429.5|113619.4|113419.4|113637.6|113437.6|113613.7|113413.7|15
1735515200000|2024-12-29 23:33:20|113620|113420|113615.3|113415.3|113622.5|113422.5|113605.5|113405.5|15
1735515210000|2024-12-29 23:33:30|113619.7|113419.7|113615.1|113415.1|113626.4|113426.4|113615.1|113415.1|15
1735515220000|2024-12-29 23:33:40|113612.5|113412.5|113619.2|113419.2|113620.8|113420.8|113612.5|113412.5|12
1735515230000|2024-12-29 23:33:50|113619|113419|113633.9|113433.9|113633.9|113433.9|113618.6|113418.6|12
1735515240000|2024-12-29 23:34:00|113634.1|113434.1|113631.5|113431.5|113636|113436|113625.3|113425.3|15
1735515250000|2024-12-29 23:34:10|113625.7|113425.7|113620.5|113420.5|113625.7|113425.7|113616|113416|10
1735515260000|2024-12-29 23:34:20|113620.2|113420.2|113618.4|113418.4|113620.2|113420.2|113618.2|113418.2|10
1735515270000|2024-12-29 23:34:30|113618.5|113418.5|113617.9|113417.9|113630.3|113430.3|113617.2|113417.2|10
1735515280000|2024-12-29 23:34:40|113621.4|113421.4|113614.6|113414.6|113623.4|113423.4|113604.9|113404.9|15
1735515290000|2024-12-29 23:34:50|113614.1|113414.1|113615.3|113415.3|113615.4|113415.4|113613.3|113413.3|12
1735515300000|2024-12-29 23:35:00|113615.4|113415.4|113622.1|113422.1|113623.1|113423.1|113615|113415|8
1735515310000|2024-12-29 23:35:10|113622.4|113422.4|113622|113422|113622.4|113422.4|113621.9|113421.9|5
1735515320000|2024-12-29 23:35:20|113621.8|113421.8|113621.6|113421.6|113621.9|113421.9|113621.6|113421.6|4
1735515330000|2024-12-29 23:35:30|113621.7|113421.7|113613|113413|113622.1|113422.1|113613|113413|7
1735515340000|2024-12-29 23:35:40|113612.8|113412.8|113608.1|113408.1|113612.9|113412.9|113604.7|113404.7|12
1735515350000|2024-12-29 23:35:50|113609|113409|113608.4|113408.4|113609.1|113409.1|113608.4|113408.4|4
1735515360000|2024-12-29 23:36:00|113608.2|113408.2|113616.7|113416.7|113616.9|113416.9|113608.2|113408.2|5
1735515370000|2024-12-29 23:36:10|113616.8|113416.8|113617|113417|113617|113417|113616.5|113416.5|8
1735515380000|2024-12-29 23:36:20|113616.8|113416.8|113616.9|113416.9|113616.9|113416.9|113616.8|113416.8|2
1735515390000|2024-12-29 23:36:30|113617|113417|113607.9|113407.9|113617|113417|113607.7|113407.7|6
1735515400000|2024-12-29 23:36:40|113608|113408|113607.9|113407.9|113608|113408|113607.9|113407.9|2
1735515410000|2024-12-29 23:36:50|113608|113408|113616.3|113416.3|113616.3|113416.3|113607.8|113407.8|7
1735515420000|2024-12-29 23:37:00|113613.6|113413.6|113612.8|113412.8|113616.5|113416.5|113612.4|113412.4|7
1735515430000|2024-12-29 23:37:10|113615.9|113415.9|113611.5|113411.5|113617.4|113417.4|113609.7|113409.7|15
1735515440000|2024-12-29 23:37:20|113611.4|113411.4|113606.1|113406.1|113611.4|113411.4|113589.1|113389.1|12
1735515450000|2024-12-29 23:37:30|113598.5|113398.5|113606.2|113406.2|113607.3|113407.3|113598.5|113398.5|5
1735515460000|2024-12-29 23:37:40|113606|113406|113610.7|113410.7|113610.7|113410.7|113600.9|113400.9|8
1735515470000|2024-12-29 23:37:50|113610.6|113410.6|113621.2|113421.2|113622.1|113422.1|113610.6|113410.6|5
1735515480000|2024-12-29 23:38:00|113621.4|113421.4|113621.5|113421.5|113621.6|113421.6|113621.4|113421.4|4
1735515490000|2024-12-29 23:38:10|113621.3|113421.3|113608.7|113408.7|113621.3|113421.3|113595.4|113395.4|8
1735515500000|2024-12-29 23:38:20|113605.3|113405.3|113609.1|113409.1|113609.1|113409.1|113603.6|113403.6|10
1735515510000|2024-12-29 23:38:30|113610.4|113410.4|113618.5|113418.5|113618.8|113418.8|113610.4|113410.4|10
1735515520000|2024-12-29 23:38:40|113618.4|113418.4|113609.3|113409.3|113618.4|113418.4|113609.2|113409.2|10
1735515530000|2024-12-29 23:38:50|113609.5|113409.5|113627|113427|113632.1|113432.1|113608.9|113408.9|8
1735515540000|2024-12-29 23:39:00|113628.9|113428.9|113616.1|113416.1|113639.8|113439.8|113599.7|113412.4|28
1735515550000|2024-12-29 23:39:10|113616.5|113416.5|113616.6|113416.6|113616.6|113416.6|113616.1|113416.1|4
1735515560000|2024-12-29 23:39:20|113617|113417|113617.2|113417.2|113617.5|113417.5|113616.9|113416.9|8
1735515570000|2024-12-29 23:39:30|113617.3|113417.3|113617.4|113417.4|113617.4|113417.4|113617.3|113417.3|6
1735515580000|2024-12-29 23:39:40|113611.9|113411.9|113623.6|113423.6|113624.3|113485|113603.1|113410|13
1735515590000|2024-12-29 23:39:50|113623.7|113423.7|113610.4|113410.4|113630.3|113430.3|113610.4|113410.4|12
1735515600000|2024-12-29 23:40:00|113610.9|113410.9|113619.1|113419.1|113624.1|113424.1|113608.6|113408.6|18
1735515610000|2024-12-29 23:40:10|113618.6|113418.6|113623.5|113423.5|113623.8|113423.8|113618.6|113418.6|8
1735515620000|2024-12-29 23:40:20|113623.6|113423.6|113620.8|113420.8|113623.6|113423.6|113620.8|113420.8|10
1735515630000|2024-12-29 23:40:30|113620.6|113420.6|113611.5|113411.5|113620.6|113420.6|113611.4|113411.4|9
1735515640000|2024-12-29 23:40:40|113611.6|113411.6|113611.6|113411.6|113611.6|113411.6|113611.2|113411.2|8
1735515650000|2024-12-29 23:40:50|113612.5|113412.5|113613.9|113413.9|113614.4|113414.4|113612.4|113412.4|7
1735515660000|2024-12-29 23:41:00|113614.1|113414.1|113622.4|113422.4|113622.4|113422.4|113614.1|113414.1|4
1735515670000|2024-12-29 23:41:10|113622.3|113422.3|113623.3|113423.3|113623.3|113423.3|113622.3|113422.3|3
1735515680000|2024-12-29 23:41:20|113624.2|113424.2|113620.1|113420.1|113637.9|113437.9|113614.1|113414.1|13
1735515690000|2024-12-29 23:41:30|113620.6|113420.6|113624.1|113424.1|113625|113425|113620.6|113420.6|9
1735515700000|2024-12-29 23:41:40|113624.6|113424.6|113607|113407|113624.9|113424.9|113595|113401.3|14
1735515710000|2024-12-29 23:41:50|113606.5|113406.5|113624|113424|113637.8|113437.8|113602.7|113402.7|20
1735515720000|2024-12-29 23:42:00|113621.5|113421.5|113626.8|113426.8|113626.8|113426.8|113619|113419|15
1735515730000|2024-12-29 23:42:10|113623.1|113423.1|113621.1|113421.1|113627.6|113427.6|113611|113411|15
1735515740000|2024-12-29 23:42:20|113620.9|113420.9|113621.4|113421.4|113625|113425|113620.7|113420.7|9
1735515750000|2024-12-29 23:42:30|113621.1|113421.1|113625.3|113425.3|113626|113426|113621.1|113421.1|9
1735515760000|2024-12-29 23:42:40|113625.1|113425.1|113614.7|113414.7|113625.1|113425.1|113614.7|113414.7|7
1735515770000|2024-12-29 23:42:50|113615.2|113415.2|113612.2|113412.2|113616.8|113416.8|113612.2|113412.2|9
1735515780000|2024-12-29 23:43:00|113611.9|113411.9|113621.2|113421.2|113622.3|113422.3|113611.9|113411.9|12
1735515790000|2024-12-29 23:43:10|113622.1|113422.1|113617.2|113417.2|113638.6|113438.6|113598.9|113398.9|17
1735515800000|2024-12-29 23:43:20|113617.1|113417.1|113616|113416|113621.2|113421.2|113615.9|113415.9|12
1735515810000|2024-12-29 23:43:30|113616.1|113416.1|113615.4|113415.4|113620|113420|113615.4|113415.4|11
1735515820000|2024-12-29 23:43:40|113619.5|113419.5|113616.6|113416.6|113633.8|113433.8|113615.9|113415.9|22
1735515830000|2024-12-29 23:43:50|113616.7|113416.7|113613|113413|113630.2|113430.2|113613|113413|12
1735515840000|2024-12-29 23:44:00|113615.5|113415.5|113615.8|113415.8|113616.3|113416.3|113615.5|113415.5|4
1735515850000|2024-12-29 23:44:10|113615.5|113415.5|113624.9|113424.9|113624.9|113424.9|113615.5|113415.5|6
1735515860000|2024-12-29 23:44:20|113626.1|113426.1|113615.3|113415.3|113628.3|113428.3|113610.6|113410.6|13
1735515870000|2024-12-29 23:44:30|113615.2|113415.2|113615.2|113415.2|113615.3|113415.3|113614.8|113414.8|6
1735515880000|2024-12-29 23:44:40|113615.3|113415.3|113621.9|113421.9|113637.1|113437.1|113615.3|113415.3|12
1735515890000|2024-12-29 23:44:50|113621.7|113421.7|113620.8|113420.8|113621.7|113421.7|113620.7|113420.7|5
1735515900000|2024-12-29 23:45:00|113620.6|113420.6|113620.3|113420.3|113620.6|113420.6|113619.9|113419.9|10
1735515910000|2024-12-29 23:45:10|113609|113409|113608|113408|113609.4|113409.4|113607.3|113407.3|11
1735515920000|2024-12-29 23:45:20|113608.1|113408.1|113607.6|113407.6|113608.1|113408.1|113607.6|113407.6|2
1735515930000|2024-12-29 23:45:30|113607.9|113407.9|113616.1|113416.1|113616.3|113416.3|113607.2|113407.2|9
1735515940000|2024-12-29 23:45:40|113615.5|113415.5|113605.2|113405.2|113618|113418|113605.2|113405.2|12
1735515950000|2024-12-29 23:45:50|113604.7|113404.7|113604.3|113404.3|113604.7|113404.7|113604.3|113404.3|6
1735515960000|2024-12-29 23:46:00|113607.9|113407.9|113608.6|113408.6|113608.6|113408.6|113607.6|113407.6|7
1735515970000|2024-12-29 23:46:10|113608.4|113408.4|113607.7|113407.7|113608.4|113408.4|113607.6|113407.6|6
1735515980000|2024-12-29 23:46:20|113596.1|113396.1|113596.2|113396.2|113596.6|113396.6|113596.1|113396.1|6
1735515990000|2024-12-29 23:46:30|113596.4|113396.4|113596.4|113396.4|113596.4|113396.4|113596.2|113396.2|5
1735516000000|2024-12-29 23:46:40|113596.5|113396.5|113598.9|113468.4|113598.9|113468.4|113587.2|113387.2|5
1735516010000|2024-12-29 23:46:50|113599||113599||113599||113599||1
1735516020000|2024-12-29 23:47:00|113599.1||113599.1||113599.1||113599.1||1
1735516030000|2024-12-29 23:47:10|113599.3|113469.7|113612.6|113412.6|113669.7|113469.7|113599.3|113404.5|7
1735516040000|2024-12-29 23:47:20|113615.5|113415.5|113625.2|113425.2|113625.5|113425.5|113608.6|113408.6|15
1735516050000|2024-12-29 23:47:30|113624.2|113424.2|113606.3|113406.3|113624.2|113424.2|113606|113406|8
1735516060000|2024-12-29 23:47:40|113606.4|113406.4|113612.6|113412.6|113626.9|113426.9|113606.3|113406.3|11
1735516070000|2024-12-29 23:47:50|113627.5|113427.5|113612.9|113412.9|113627.5|113427.5|113612.4|113412.4|8
1735516080000|2024-12-29 23:48:00|113612.8|113412.8|113632.4|113432.4|113632.4|113432.4|113612.8|113412.8|10
1735516090000|2024-12-29 23:48:10|113616.7|113416.7|113617.3|113417.3|113617.6|113417.6|113616.7|113416.7|7
1735516100000|2024-12-29 23:48:20|113617.1|113417.1|113616.3|113416.3|113617.1|113417.1|113616.3|113416.3|5
1735516110000|2024-12-29 23:48:30|113616.2|113416.2|113600.2|113400.2|113616.3|113416.3|113599.8|113399.8|9
1735516120000|2024-12-29 23:48:40|113600.7|113400.7|113606.5|113406.5|113606.9|113406.9|113598.8|113398.8|9
1735516130000|2024-12-29 23:48:50|113606.7|113406.7|113618.2|113418.2|113618.2|113418.2|113606.4|113406.4|8
1735516140000|2024-12-29 23:49:00|113618.1|113418.1|113626.8|113426.8|113626.8|113426.8|113618.1|113418.1|8
1735516150000|2024-12-29 23:49:10|113626.9|113426.9|113615.2|113415.2|113626.9|113426.9|113598.1|113398.1|11
1735516160000|2024-12-29 23:49:20|113614.4|113414.4|113617.3|113417.3|113617.9|113417.9|113614.4|113414.4|12
1735516170000|2024-12-29 23:49:30|113620.7|113420.7|113595.1|113395.1|113620.9|113420.9|113570.9|113395.1|13
1735516180000|2024-12-29 23:49:40|113597.4|113397.4|113601.5|113401.5|113601.5|113401.5|113597.4|113397.4|10
1735516190000|2024-12-29 23:49:50|113601.6|113401.6|113600.8|113400.8|113615.9|113415.9|113597.1|113397.1|11
1735516200000|2024-12-29 23:50:00|113600.9|113400.9|113600.9|113400.9|113601.1|113401.1|113600.8|113400.8|8
1735516210000|2024-12-29 23:50:10|113600.8|113400.8|113601|113401|113601.2|113401.2|113600.8|113400.8|5
1735516220000|2024-12-29 23:50:20|113601.1|113401.1|113601.1|113401.1|113601.1|113401.1|113601|113401|3
1735516230000|2024-12-29 23:50:30|113595.5|113395.5|113604.9|113404.9|113609.6|113409.6|113593.2|113393.2|9
1735516240000|2024-12-29 23:50:40|113604.8|113404.8|113604.7|113404.7|113604.8|113404.8|113604.7|113404.7|2
1735516250000|2024-12-29 23:50:50|113604.6|113404.6|113604.5|113404.5|113604.6|113404.6|113604.4|113404.4|3
1735516260000|2024-12-29 23:51:00|113604.6|113404.6|113588.5|113388.5|113604.6|113404.6|113588.3|113388.3|6
1735516270000|2024-12-29 23:51:10|113588.3|113388.3|113588.9|113388.9|113588.9|113388.9|113588.3|113388.3|4
1735516280000|2024-12-29 23:51:20|113589.2|113389.2|113593.5|113393.5|113609.5|113409.5|113589.2|113389.2|12
1735516290000|2024-12-29 23:51:30|113593.6|113393.6|113592.2|113392.2|113593.7|113393.7|113592.2|113392.2|8
1735516300000|2024-12-29 23:51:40|113591.8|113391.8|113604.2|113404.2|113616.5|113416.5|113591.6|113391.6|11
1735516310000|2024-12-29 23:51:50|113604.6|113404.6|113607.9|113407.9|113607.9|113407.9|113604.2|113404.2|8
1735516320000|2024-12-29 23:52:00|113610|113410|113609.6|113409.6|113624.1|113424.1|113609.6|113409.6|12
1735516330000|2024-12-29 23:52:10|113609.7|113409.7|113609.2|113409.2|113609.7|113409.7|113607.7|113407.7|7
1735516340000|2024-12-29 23:52:20|113609.3|113409.3|113609.1|113409.1|113609.3|113409.3|113609.1|113409.1|8
1735516350000|2024-12-29 23:52:30|113608.7|113408.7|113595.6|113395.6|113608.7|113408.7|113595.6|113395.6|9
1735516360000|2024-12-29 23:52:40|113595.1|113395.1|113601.5|113401.5|113603.9|113403.9|113595.1|113395.1|11
1735516370000|2024-12-29 23:52:50|113603.5|113403.5|113603.5|113403.5|113603.6|113403.6|113603.4|113403.4|5
1735516380000|2024-12-29 23:53:00|113603.4|113403.4|113620.4|113420.4|113624.2|113424.2|113600.4|113400.4|17
1735516390000|2024-12-29 23:53:10|113627.3|113427.3|113622.3|113422.3|113643.1|113443.1|113614.7|113414.7|22
1735516400000|2024-12-29 23:53:20|113622.6|113422.6|113627.6|113427.6|113628|113428|113622.5|113422.5|11
1735516410000|2024-12-29 23:53:30|113627.4|113427.4|113626.3|113426.3|113627.5|113427.5|113626.3|113426.3|11
1735516420000|2024-12-29 23:53:40|113626.8|113426.8|113620.3|113420.3|113626.8|113426.8|113619.6|113419.6|9
1735516430000|2024-12-29 23:53:50|113620.6|113420.6|113620|113420|113620.6|113420.6|113620|113420|4
1735516440000|2024-12-29 23:54:00|113620.4|113420.4|113621|113421|113624.8|113424.8|113606.4|113406.4|17
1735516450000|2024-12-29 23:54:10|113622.2|113422.2|113623|113423|113624.4|113424.4|113619.8|113419.8|9
1735516460000|2024-12-29 23:54:20|113622.8|113422.8|113619.8|113419.8|113622.8|113422.8|113602.4|113402.4|14
1735516470000|2024-12-29 23:54:30|113620.8|113420.8|113608.8|113408.8|113624.1|113424.1|113606.3|113406.3|11
1735516480000|2024-12-29 23:54:40|113609.4|113409.4|113623.9|113423.9|113623.9|113423.9|113606.9|113406.9|12
1735516490000|2024-12-29 23:54:50|113623.2|113423.2|113626.5|113426.5|113626.5|113426.5|113621.8|113421.8|10
1735516500000|2024-12-29 23:55:00|113626.1|113426.1|113625.8|113425.8|113626.4|113426.4|113621.3|113421.3|8
1735516510000|2024-12-29 23:55:10|113625.4|113425.4|113615.9|113415.9|113625.8|113425.8|113615.9|113415.9|8
1735516520000|2024-12-29 23:55:20|113605.4|113405.4|113613|113413|113613.7|113413.7|113601|113401|8
1735516530000|2024-12-29 23:55:30|113613.2|113413.2|113613.8|113413.8|113617|113417|113612|113412|8
1735516540000|2024-12-29 23:55:40|113613.9|113413.9|113622.8|113422.8|113623.2|113423.2|113612.2|113412.2|12
1735516550000|2024-12-29 23:55:50|113626.4|113426.4|113626.4|113426.4|113627.5|113427.5|113622.5|113422.5|11
1735516560000|2024-12-29 23:56:00|113628.9|113428.9|113621.5|113421.5|113628.9|113428.9|113619.1|113419.1|10
1735516570000|2024-12-29 23:56:10|113621.8|113421.8|113612.8|113412.8|113621.8|113421.8|113611.7|113411.7|4
1735516580000|2024-12-29 23:56:20|113613.1|113413.1|113612.9|113412.9|113613.6|113413.6|113612.9|113412.9|4
1735516590000|2024-12-29 23:56:30|113612.8|113412.8|113618.5|113418.5|113618.6|113418.6|113612.6|113412.6|7
1735516600000|2024-12-29 23:56:40|113618.3|113418.3|113616.2|113416.2|113618.3|113418.3|113616.1|113416.1|7
1735516610000|2024-12-29 23:56:50|113615.8|113415.8|113620.4|113420.4|113620.8|113420.8|113614|113414|12
1735516620000|2024-12-29 23:57:00|113620.2|113420.2|113616.4|113416.4|113620.4|113420.4|113616.4|113416.4|5
1735516630000|2024-12-29 23:57:10|113616.9|113416.9|113630.6|113430.6|113630.6|113430.6|113603.9|113403.9|13
1735516640000|2024-12-29 23:57:20|113634|113434|113632.5|113432.5|113634|113434|113632.5|113432.5|12
1735516650000|2024-12-29 23:57:30|113632.7|113432.7|113617.7|113417.7|113633.6|113433.6|113612.5|113412.5|11
1735516660000|2024-12-29 23:57:40|113616.7|113416.7|113631.6|113431.6|113634.2|113434.2|113616.7|113416.7|14
1735516670000|2024-12-29 23:57:50|113635.6|113435.6|113622.9|113422.9|113635.6|113435.6|113622.9|113422.9|10
1735516680000|2024-12-29 23:58:00|113619|113419|113619.6|113419.6|113627.9|113427.9|113618.9|113418.9|10
1735516690000|2024-12-29 23:58:10|113619.7|113419.7|113619.2|113419.2|113628.5|113428.5|113619.2|113419.2|14
1735516700000|2024-12-29 23:58:20|113619.3|113419.3|113617|113417|113622.3|113422.3|113617|113417|9
1735516710000|2024-12-29 23:58:30|113618.3|113418.3|113615.3|113415.3|113618.3|113418.3|113615.3|113415.3|9
1735516720000|2024-12-29 23:58:40|113615.4|113415.4|113615.4|113415.4|113615.7|113415.7|113615|113415|8
1735516730000|2024-12-29 23:58:50|113616|113416|113611.9|113411.9|113623.2|113423.2|113611.7|113411.7|12
1735516740000|2024-12-29 23:59:00|113617.4|113417.4|113617.3|113417.3|113622.7|113422.7|113610.4|113410.4|14
1735516750000|2024-12-29 23:59:10|113616.9|113416.9|113619.8|113419.8|113620.2|113420.2|113611.3|113411.3|11
1735516760000|2024-12-29 23:59:20|113620|113420|113610.8|113410.8|113620|113420|113610.8|113410.8|6
1735516770000|2024-12-29 23:59:30|113610.2|113410.2|113611.4|113411.4|113611.8|113411.8|113610.2|113410.2|6
1735516780000|2024-12-29 23:59:40|113611.3|113411.3|113619.2|113419.2|113619.3|113419.3|113610.8|113410.8|6
1735516790000|2024-12-29 23:59:50|113617.7|113417.7|113617.7|113417.7|113617.7|113417.7|113617.7|113417.7|1
1735516800000|2024-12-30 00:00:00|113617.8|113417.8|113612.8|113412.8|113619.2|113419.2|113603.7|113403.7|16
1735516810000|2024-12-30 00:00:10|113612.7|113412.7|113602.2|113402.2|113621.9|113421.9|113600.8|113400.8|13
1735516820000|2024-12-30 00:00:20|113605.8|113405.8|113606.4|113406.4|113606.4|113406.4|113605.1|113405.1|10
1735516830000|2024-12-30 00:00:30|113605.2|113405.2|113608.9|113408.9|113609.1|113409.1|113605.2|113405.2|11
1735516840000|2024-12-30 00:00:40|113608.8|113408.8|113617.4|113417.4|113627|113427|113608.6|113408.6|16
1735516850000|2024-12-30 00:00:50|113610.2|113410.2|113633.7|113433.7|113633.7|113433.7|113610.2|113410.2|19
1735516860000|2024-12-30 00:01:00|113626.4|113426.4|113627.2|113427.2|113633.9|113433.9|113624.6|113424.6|13
1735516870000|2024-12-30 00:01:10|113625.7|113425.7|113628.4|113428.4|113633|113433|113625.1|113425.1|12
1735516880000|2024-12-30 00:01:20|113627.9|113427.9|113618|113418|113627.9|113427.9|113615.7|113415.7|12
1735516890000|2024-12-30 00:01:30|113613.5|113413.5|113615.9|113415.9|113635.7|113435.7|113613.5|113413.5|23
1735516900000|2024-12-30 00:01:40|113626.4|113426.4|113628.9|113428.9|113632.8|113432.8|113615.5|113415.5|17
1735516910000|2024-12-30 00:01:50|113628.8|113428.8|113628.8|113428.8|113629.4|113429.4|113628.8|113428.8|8
1735516920000|2024-12-30 00:02:00|113629.1|113429.1|113626.7|113426.7|113633.7|113433.7|113613.3|113413.3|17
1735516930000|2024-12-30 00:02:10|113625.7|113425.7|113628|113428|113628.7|113428.7|113625.2|113425.2|12
1735516940000|2024-12-30 00:02:20|113628.1|113428.1|113629.5|113429.5|113629.5|113429.5|113628|113428|7
1735516950000|2024-12-30 00:02:30|113629.4|113429.4|113618.4|113418.4|113629.4|113429.4|113618.2|113418.2|10
1735516960000|2024-12-30 00:02:40|113620|113420|113619.4|113419.4|113620.2|113420.2|113619|113419|12
1735516970000|2024-12-30 00:02:50|113619.3|113419.3|113622.4|113422.4|113624.8|113424.8|113619.3|113419.3|16
1735516980000|2024-12-30 00:03:00|113621.3|113421.3|113628.8|113428.8|113630.6|113430.6|113620.7|113420.7|10
1735516990000|2024-12-30 00:03:10|113629.2|113429.2|113631.1|113431.1|113631.1|113431.1|113629.1|113429.1|11
1735517000000|2024-12-30 00:03:20|113631.2|113431.2|113630|113430|113633|113433|113630|113430|10
1735517010000|2024-12-30 00:03:30|113630.1|113430.1|113619.8|113419.8|113630.1|113430.1|113619.8|113419.8|6
1735517020000|2024-12-30 00:03:40|113619.9|113419.9|113619.5|113419.5|113620|113420|113619.2|113419.2|9
1735517030000|2024-12-30 00:03:50|113612.3|113412.3|113624.6|113424.6|113624.6|113424.6|113612.3|113412.3|2
1735517040000|2024-12-30 00:04:00|113627.5|113427.5|113628|113428|113628|113428|113627.5|113427.5|4
1735517050000|2024-12-30 00:04:10|113627.8|113427.8|113621.6|113421.6|113634.4|113434.4|113621.6|113421.6|14
1735517060000|2024-12-30 00:04:20|113619.5|113419.5|113625.7|113425.7|113625.8|113425.8|113613.1|113413.1|10
1735517070000|2024-12-30 00:04:30|113625.6|113425.6|113625.6|113425.6|113625.8|113425.8|113625.5|113425.5|7
1735517080000|2024-12-30 00:04:40|113625.7|113425.7|113625.8|113425.8|113626.4|113426.4|113625.7|113425.7|7
1735517090000|2024-12-30 00:04:50|113625.9|113425.9|113614.9|113414.9|113625.9|113425.9|113614.8|113414.8|9
1735517100000|2024-12-30 00:05:00|113621|113421|113612.7|113412.7|113621|113421|113607.8|113407.8|13
1735517110000|2024-12-30 00:05:10|113613.3|113413.3|113613.3|113413.3|113613.8|113413.8|113613.2|113413.2|6
1735517120000|2024-12-30 00:05:20|113613.2|113413.2|113613.5|113413.5|113614|113414|113612.7|113412.7|10
1735517130000|2024-12-30 00:05:30|113610.5|113410.5|113628.3|113428.3|113628.7|113428.7|113610.3|113410.3|13
1735517140000|2024-12-30 00:05:40|113628.1|113428.1|113627.5|113427.5|113628.1|113428.1|113627|113427|5
1735517150000|2024-12-30 00:05:50|113627.6|113427.6|113627.3|113427.3|113627.7|113427.7|113627.3|113427.3|7
1735517160000|2024-12-30 00:06:00|113627.5|113427.5|113614.9|113414.9|113627.5|113427.5|113614.9|113414.9|8
1735517170000|2024-12-30 00:06:10|113615.8|113415.8|113615.8|113415.8|113615.8|113415.8|113615.2|113415.2|7
1735517180000|2024-12-30 00:06:20|113615.9|113415.9|113623.7|113423.7|113624.2|113424.2|113615.7|113415.7|6
1735517190000|2024-12-30 00:06:30|113623.6|113423.6|113623.6|113423.6|113623.6|113423.6|113623.6|113423.6|1
1735517200000|2024-12-30 00:06:40|113623.8|113423.8|113623.7|113423.7|113623.8|113423.8|113623.6|113423.6|5
1735517210000|2024-12-30 00:06:50|113623.8|113423.8|113614.8|113414.8|113623.8|113423.8|113614.8|113414.8|4
1735517220000|2024-12-30 00:07:00|113614.5|113414.5|113614.8|113414.8|113616.7|113416.7|113614.5|113414.5|13
1735517230000|2024-12-30 00:07:10|113616.8|113416.8|113621.1|113421.1|113622.2|113422.2|113609.6|113409.6|10
1735517240000|2024-12-30 00:07:20|113620.7|113420.7|113622.2|113422.2|113622.2|113422.2|113620.7|113420.7|9
1735517250000|2024-12-30 00:07:30|113621.4|113421.4|113620.9|113420.9|113621.4|113421.4|113620.5|113420.5|5
1735517260000|2024-12-30 00:07:40|113620.7|113420.7|113610|113410|113620.7|113420.7|113607.3|113407.3|10
1735517270000|2024-12-30 00:07:50|113609.8|113409.8|113612.3|113412.3|113612.6|113412.6|113609.8|113409.8|10
1735517280000|2024-12-30 00:08:00|113612.2|113412.2|113624.3|113424.3|113624.4|113424.4|113612|113412|10
1735517290000|2024-12-30 00:08:10|113624.2|113424.2|113624.7|113424.7|113624.7|113424.7|113623.9|113423.9|11
1735517300000|2024-12-30 00:08:20|113624.8|113424.8|113629.6|113429.6|113629.6|113429.6|113624.8|113424.8|9
1735517310000|2024-12-30 00:08:30|113629.1|113429.1|113616|113416|113629.1|113429.1|113616|113416|10
1735517320000|2024-12-30 00:08:40|113614.4|113414.4|113616.9|113416.9|113619.5|113419.5|113606|113406|15
1735517330000|2024-12-30 00:08:50|113614.9|113414.9|113603.3|113403.3|113616.8|113416.8|113603.3|113403.3|13
1735517340000|2024-12-30 00:09:00|113603.2|113403.2|113614.3|113414.3|113614.9|113414.9|113601.2|113401.2|14
1735517350000|2024-12-30 00:09:10|113614.1|113414.1|113611.7|113411.7|113614.1|113414.1|113605.7|113405.7|10
1735517360000|2024-12-30 00:09:20|113611.4|113411.4|113606.8|113406.8|113614.7|113414.7|113606.4|113406.4|13
1735517370000|2024-12-30 00:09:30|113606.2|113406.2|113605.4|113405.4|113606.2|113406.2|113603.8|113403.8|9
1735517380000|2024-12-30 00:09:40|113605.2|113405.2|113608.8|113408.8|113608.8|113408.8|113603.9|113403.9|11
1735517390000|2024-12-30 00:09:50|113609|113409|113612|113412|113612.3|113412.3|113605.6|113405.6|11
1735517400000|2024-12-30 00:10:00|113612.6|113412.6|113613.1|113413.1|113613.1|113413.1|113612.6|113412.6|6
1735517410000|2024-12-30 00:10:10|113613.2|113413.2|113610.7|113410.7|113613.2|113413.2|113610.7|113410.7|10
1735517420000|2024-12-30 00:10:20|113611|113411|113602.7|113402.7|113611|113411|113601.8|113401.8|9
1735517430000|2024-12-30 00:10:30|113603.3|113403.3|113604.2|113404.2|113604.2|113404.2|113601.1|113401.1|9
1735517440000|2024-12-30 00:10:40|113605.5|113405.5|113607.8|113407.8|113607.8|113407.8|113604.7|113404.7|13
1735517450000|2024-12-30 00:10:50|113608.4|113408.4|113620.5|113420.5|113620.5|113420.5|113608.4|113408.4|9
1735517460000|2024-12-30 00:11:00|113620.8|113420.8|113620.9|113420.9|113621.7|113421.7|113619.9|113419.9|8
1735517470000|2024-12-30 00:11:10|113620.2|113420.2|113622.2|113422.2|113622.4|113422.4|113620.2|113420.2|11
1735517480000|2024-12-30 00:11:20|113623.5|113423.5|113617.4|113417.4|113623.6|113423.6|113617.4|113417.4|10
1735517490000|2024-12-30 00:11:30|113617.6|113417.6|113619.8|113419.8|113654.9|113454.9|113608.8|113408.8|19
1735517500000|2024-12-30 00:11:40|113622.5|113422.5|113632.6|113432.6|113634.1|113434.1|113622.5|113422.5|12
1735517510000|2024-12-30 00:11:50|113629.3|113429.3|113631.1|113431.1|113644.2|113444.2|113621.6|113421.6|22
1735517520000|2024-12-30 00:12:00|113630.5|113430.5|113632.2|113432.2|113636.9|113450.3|113630.5|113430.5|7
1735517530000|2024-12-30 00:12:10|113632|113432|113632|113432|113632.2|113432.2|113632|113432|3
1735517540000|2024-12-30 00:12:20|113632.1|113432.1|113632|113432|113632.2|113432.2|113632|113432|4
1735517550000|2024-12-30 00:12:30|113631.2|113431.2|113624.7|113424.7|113631.2|113431.2|113624.7|113424.7|3
1735517560000|2024-12-30 00:12:40|113631.1|113431.1|113632.9|113432.9|113633|113433|113630.7|113430.7|5
1735517570000|2024-12-30 00:12:50|113637|113437|113640.6|113460|113640.6|113460|113620.6|113420.6|17
1735517580000|2024-12-30 00:13:00|113640.5|113460.1|113651.4|113506.8|113652.7|113506.8|113634.8|113434.8|18
1735517590000|2024-12-30 00:13:10|113652||113652||113652||113652||1
1735517600000|2024-12-30 00:13:20|113651.8||113651.8||113651.8||113651.8||1
1735517610000|2024-12-30 00:13:30|113653.8|113517.9|113654.7|113471.4|113654.7|113517.9|113639.5|113440.2|16
1735517620000|2024-12-30 00:13:40|113654.8|113471.2|113654|113466.3|113656.4|113471.5|113653.9|113466.3|9
1735517630000|2024-12-30 00:13:50|113660.1|113471.7|113654|113473.7|113660.7|113511.2|113645.1|113445.1|19
1735517640000|2024-12-30 00:14:00|113655.5|113466.4|113643.3|113473.7|113655.5|113475.9|113629.5|113446.7|12
1735517650000|2024-12-30 00:14:10|113643.2|113450.3|113642.8|113450.6|113643.2|113450.6|113641.9|113450.3|7
1735517660000|2024-12-30 00:14:20|113640.3|113446.4|113651.7|113470.9|113651.7|113476.2|113639.3|113446.4|11
1735517670000|2024-12-30 00:14:30|113651.6|113470.6|113652.2|113475.3|113652.2|113475.3|113641.7|113442.7|16
1735517680000|2024-12-30 00:14:40|113650|113470.5|113648.4|113474.6|113650|113476.9|113643.2|113447.5|9
1735517690000|2024-12-30 00:14:50|113648.5|113474.9|113643.1|113468.3|113654.2|113476.1|113640.1|113467.1|18
1735517700000|2024-12-30 00:15:00|113643.6|113446.3|113646.1|113474.2|113665.8|113478.4|113643.6|113446.3|21
1735517710000|2024-12-30 00:15:10|113644.4|113476.1|113644.1|113476.5|113644.4|113476.5|113644.1|113476.1|4
1735517720000|2024-12-30 00:15:20|113643.8|113476.6|113643.7|113476.7|113643.8|113476.7|113643.7|113476.6|3
1735517730000|2024-12-30 00:15:30|113633.5|113474.2|113640.2|113471.3|113640.2|113474.2|113626.8|113435.9|19
1735517740000|2024-12-30 00:15:40|113638|113466.2|113635.6|113464.1|113638|113466.2|113625.2|113464.1|7
1735517750000|2024-12-30 00:15:50|113636.6|113464.5|113637.9|113469.3|113645.8|113471.6|113620.3|113446.9|27
1735517760000|2024-12-30 00:16:00|113640.5|113475.1|113624.7|113462.4|113640.5|113475.1|113615.8|113437.9|37
1735517770000|2024-12-30 00:16:10|113624.9|113467.2|113632.3|113458.3|113633.2|113476.2|113622.4|113444.1|41
1735517780000|2024-12-30 00:16:20|113633.7|113459.7|113629.4|113452.6|113637.9|113480.8|113621|113444.3|25
1735517790000|2024-12-30 00:16:30|113628.9|113452.1|113621.1|113451.5|113635|113468.7|113621.1|113423.5|35
1735517800000|2024-12-30 00:16:40|113630.8|113477.4|113629|113459.7|113633|113479.6|113611.8|113425.9|32
1735517810000|2024-12-30 00:16:50|113625|113461|113628.6|113460.2|113633.8|113477|113618.1|113446.9|25
1735517820000|2024-12-30 00:17:00|113630.5|113460.5|113631|113449.8|113633.7|113470.3|113614.5|113440.8|27
1735517830000|2024-12-30 00:17:10|113632.8|113460.3|113627.7|113455.2|113634.1|113473.4|113612.4|113444|37
1735517840000|2024-12-30 00:17:20|113618.6|113448.1|113625.5|113448.8|113629.2|113473.9|113615.2|113446.6|22
1735517850000|2024-12-30 00:17:30|113620.6|113445.9|113602.9|113429.6|113628.1|113471.1|113602.9|113429.6|61
1735517860000|2024-12-30 00:17:40|113608.1|113434.9|113615.9|113451.8|113616|113464.4|113589.7|113434.9|47
1735517870000|2024-12-30 00:17:50|113611.6|113447.5|113613.1|113449.2|113614|113449.8|113604.4|113440.5|16
1735517880000|2024-12-30 00:18:00|113606.9|113443|113608.5|113444.8|113615.4|113451.4|113603.7|113439.8|20
1735517890000|2024-12-30 00:18:10|113612.4|113448.8|113612.1|113448.1|113616.5|113473|113601.1|113441.6|22
1735517900000|2024-12-30 00:18:20|113615.9|113451.5|113611.5|113447.1|113615.9|113466.1|113602.8|113438.5|17
1735517910000|2024-12-30 00:18:30|113606.1|113442.4|113612.1|113449|113615.8|113452.7|113604.4|113440.9|22
1735517920000|2024-12-30 00:18:40|113607.7|113449.2|113612.5|113449.3|113615.9|113453|113602.4|113439|54
1735517930000|2024-12-30 00:18:50|113604.4|113449.2|113612.9|113449.9|113632.6|113478.1|113602.1|113438.8|62
1735517940000|2024-12-30 00:19:00|113617.4|113454.4|113614.4|113447.6|113618.8|113454.4|113606.9|113439.9|47
1735517950000|2024-12-30 00:19:10|113607.6|113440.8|113602.1|113438.1|113617.6|113451.5|113602.1|113438.1|57
1735517960000|2024-12-30 00:19:20|113603.2|113439.2|113612.2|113445.5|113616.9|113450.2|113602.5|113439|39
1735517970000|2024-12-30 00:19:30|113607.2|113441.8|113612.3|113446.2|113617.7|113451.8|113605.9|113440.4|39
1735517980000|2024-12-30 00:19:40|113612.5|113450|113612.2|113445.5|113617.9|113450.2|113606.3|113440|18
1735517990000|2024-12-30 00:19:50|113608.5|113441.8|113613.1|113446.6|113618.1|113452.5|113603.3|113436.6|44
1735518000000|2024-12-30 00:20:00|113609|113442.5|113613.7|113449.2|113618.3|113451.8|113600.3|113435.2|45
1735518010000|2024-12-30 00:20:10|113614.1|113442.7|113604.4|113470.5|113618.8|113470.5|113595.5|113432.3|61
1735518020000|2024-12-30 00:20:20|113613.9|113449.2|113615|113447.3|113620.2|113478|113604.1|113438.6|35
1735518030000|2024-12-30 00:20:30|113610.9|113449|113616.2|113454.7|113616.2|113473|113593.1|113436.9|28
1735518040000|2024-12-30 00:20:40|113611.6|113450.1|113616.6|113454.5|113617.2|113472.4|113606|113437.4|18
1735518050000|2024-12-30 00:20:50|113620.1|113454.6|113619.5|113458|113620.1|113458.2|113619.4|113454.6|5
1735518060000|2024-12-30 00:21:00|113619.7|113457.9|113608.8|113449.9|113619.7|113457.9|113606|113444.1|30
1735518070000|2024-12-30 00:21:10|113603.8|113444.8|113608.8|113446|113615.2|113471.3|113602.5|113434.5|46
1735518080000|2024-12-30 00:21:20|113612.5|113445.5|113607.4|113449.3|113624.2|113453.6|113599|113422.7|47
1735518090000|2024-12-30 00:21:30|113601.8|113448.6|113602.2|113436.5|113615.2|113464.8|113593.5|113426.9|66
1735518100000|2024-12-30 00:21:40|113604.3|113438.7|113617.8|113417.8|113634.5|113470.4|113594.1|113417.8|46
1735518110000|2024-12-30 00:21:50|113620.2|113420.2|113614.1|113446.3|113625.5|113464.2|113598.2|113420.2|43
1735518120000|2024-12-30 00:22:00|113616.2|113448.4|113621.2|113453.4|113622.2|113473.1|113603.1|113438.7|60
1735518130000|2024-12-30 00:22:10|113618.2|113447.9|113615.4|113454.9|113626.1|113462.1|113610.6|113447.9|53
1735518140000|2024-12-30 00:22:20|113615.7|113455.2|113613.9|113445.1|113622|113478|113597.3|113438.6|50
1735518150000|2024-12-30 00:22:30|113613.4|113444.5|113615.4|113454.8|113623|113474|113601.8|113436.9|54
1735518160000|2024-12-30 00:22:40|113614.2|113453.5|113620.9|113458.2|113624.6|113475.8|113596.1|113437.2|56
1735518170000|2024-12-30 00:22:50|113616.5|113453.8|113613|113446.4|113620.1|113472.6|113598.4|113428.7|35
1735518180000|2024-12-30 00:23:00|113612.9|113446.5|113615.2|113446.2|113621.5|113470.6|113604.1|113431.8|41
1735518190000|2024-12-30 00:23:10|113619.8|113446.7|113613.8|113449.4|113622.4|113473|113608.8|113441|53
1735518200000|2024-12-30 00:23:20|113613.9|113450|113611.8|113439.7|113619.3|113469.1|113592.4|113428.5|31
1735518210000|2024-12-30 00:23:30|113608.2|113442|113619.8|113472.2|113624.9|113477.4|113602.2|113433.7|42
1735518220000|2024-12-30 00:23:40|113614.7|113465.4|113637.3|113437.3|113637.3|113474.1|113605.8|113425|53
1735518230000|2024-12-30 00:23:50|113636.6|113436.6|113625|113457.7|113636.6|113464.7|113601.4|113436.6|44
1735518240000|2024-12-30 00:24:00|113625.4|113457.5|113624|113455.5|113630.7|113472|113616|113437.7|51
1735518250000|2024-12-30 00:24:10|113623.9|113456.3|113621.4|113456|113628.5|113460.9|113619.1|113451.5|19
1735518260000|2024-12-30 00:24:20|113610.2|113474.7|113621.3|113454.3|113637.6|113475.8|113610.2|113436.6|33
1735518270000|2024-12-30 00:24:30|113625.6|113458.6|113623.9|113450.6|113632.2|113480.5|113610|113438.6|61
1735518280000|2024-12-30 00:24:40|113627.6|113454.3|113620.2|113457|113627.6|113470.5|113611.6|113442.1|42
1735518290000|2024-12-30 00:24:50|113623.4|113474.3|113625.3|113461.8|113625.3|113474.3|113607.7|113443.3|45
1735518300000|2024-12-30 00:25:00|113627.1|113460.1|113622.6|113449.3|113637.3|113476|113607.7|113424.5|55
1735518310000|2024-12-30 00:25:10|113618.9|113451.1|113625.5|113455.2|113637.9|113473.3|113604.4|113428.8|50
1735518320000|2024-12-30 00:25:20|113628.5|113458.9|113625.8|113451.1|113633|113469.5|113615.9|113434.1|46
1735518330000|2024-12-30 00:25:30|113629.6|113454.9|113624|113460.3|113633.9|113470.3|113621.1|113452.1|37
1735518340000|2024-12-30 00:25:40|113623.7|113486.3|113636.5|113436.5|113638.1|113486.3|113616.2|113435.2|42
1735518350000|2024-12-30 00:25:50|113636|113436|113626.5|113448.2|113636|113473.6|113604.4|113434.1|52
1735518360000|2024-12-30 00:26:00|113622|113450.1|113622|113451.9|113631|113473.4|113612|113439|37
1735518370000|2024-12-30 00:26:10|113622.4|113451.7|113613.5|113445.6|113625.9|113469.5|113604.4|113445.6|41
1735518380000|2024-12-30 00:26:20|113614.2|113446.3|113620.6|113452.1|113622.4|113476.8|113600|113434.7|67
1735518390000|2024-12-30 00:26:30|113616.3|113453.1|113620.4|113453.5|113625.1|113465.2|113602.6|113442.1|45
1735518400000|2024-12-30 00:26:40|113618.7|113454.4|113617.9|113455.2|113623|113468.8|113602.7|113440.5|34
1735518410000|2024-12-30 00:26:50|113613.7|113451|113618|113451.4|113622.1|113470.7|113609.4|113441.3|59
1735518420000|2024-12-30 00:27:00|113621.9|113455.2|113614.6|113448.7|113621.9|113455.2|113608.4|113441.8|35
1735518430000|2024-12-30 00:27:10|113614.5|113448.8|113615.4|113454.1|113618.1|113454.5|113607.7|113442|32
1735518440000|2024-12-30 00:27:20|113615.3|113449.4|113618.8|113455.3|113621|113477.7|113598.2|113440.1|53
1735518450000|2024-12-30 00:27:30|113623|113459.5|113619.7|113453.7|113628.5|113476.6|113613.7|113449.4|39
1735518460000|2024-12-30 00:27:40|113619|113454.8|113620.9|113454.7|113628.3|113479.5|113611.5|113436.2|35
1735518470000|2024-12-30 00:27:50|113620.8|113455.6|113619.4|113454.2|113629.6|113470.2|113612.3|113439.5|47
1735518480000|2024-12-30 00:28:00|113620|113443.8|113622|113454|113629.6|113475.8|113619|113440.4|51
1735518490000|2024-12-30 00:28:10|113622.9|113454.2|113624.1|113455.2|113629.2|113478.9|113616.6|113448.3|43
1735518500000|2024-12-30 00:28:20|113619.1|113473.7|113620.9|113450.3|113631|113473.7|113616|113435.9|54
1735518510000|2024-12-30 00:28:30|113625.5|113455|113617.6|113452.9|113627|113461.1|113613.8|113447.4|55
1735518520000|2024-12-30 00:28:40|113619.2|113454.5|113618.3|113455.3|113625.8|113462.9|113611|113448.1|54
1735518530000|2024-12-30 00:28:50|113614.6|113451.6|113611.6|113477.9|113626.6|113482.9|113605.8|113447.1|57
1735518540000|2024-12-30 00:29:00|113616.6|113482.8|113637.2|113437.2|113637.4|113486.2|113604|113437.2|59
1735518550000|2024-12-30 00:29:10|113619.4|113455|113626.2|113462.3|113628.1|113463.6|113614.8|113450.4|60
1735518560000|2024-12-30 00:29:20|113616.9|113453|113622.6|113458|113628.6|113464.6|113616|113449.2|66
1735518570000|2024-12-30 00:29:30|113625.7|113461.7|113637|113437|113637.7|113463.9|113615.1|113437|34
1735518580000|2024-12-30 00:29:40|113637.4|113437.4|113618.4|113458.7|113637.4|113465.6|113617|113437.4|68
1735518590000|2024-12-30 00:29:50|113618.8|113459.1|113619|113477.1|113626.8|113486.6|113614.7|113459.1|59
1735518600000|2024-12-30 00:30:00|113619.8|113477.5|113619.9|113464.9|113629.3|113479.1|113609.8|113435.2|76
1735518610000|2024-12-30 00:30:10|113621.7|113465.2|113626.9|113470.2|113627.3|113470.8|113618.8|113439.5|21
1735518620000|2024-12-30 00:30:20|113627.1|113470.1|113627.5|113471.8|113628.1|113471.8|113623.4|113466.3|8
1735518630000|2024-12-30 00:30:30|113628.4|113472.5|113619.6|113458.3|113631.2|113476|113609|113445.5|25
1735518640000|2024-12-30 00:30:40|113615.5|113454.1|113620.6|113460|113628.7|113467.4|113615.5|113454.1|32
1735518650000|2024-12-30 00:30:50|113621.6|113459.3|113615.9|113456.2|113622.4|113461.4|113612.7|113451.6|19
1735518660000|2024-12-30 00:31:00|113615.5|113455.8|113614.6|113449.3|113619.2|113464.8|113598|113422.6|41
1735518670000|2024-12-30 00:31:10|113617.7|113452.4|113618.1|113455.1|113620.6|113473.7|113606.6|113441.4|36
1735518680000|2024-12-30 00:31:20|113622.2|113459.2|113618.3|113455.8|113622.2|113459.2|113609.1|113446.2|24
1735518690000|2024-12-30 00:31:30|113617|113455.7|113612.9|113452.1|113617|113475|113602.8|113432.9|23
1735518700000|2024-12-30 00:31:40|113612.8|113452.2|113614.3|113453.3|113614.3|113453.3|113609.1|113448.5|7
1735518710000|2024-12-30 00:31:50|113609.8|113452.9|113614.6|113449.1|113620.5|113474.3|113609.6|113440.7|40
1735518720000|2024-12-30 00:32:00|113618.5|113453|113617.1|113456.9|113620.3|113470.3|113608.8|113440.9|59
1735518730000|2024-12-30 00:32:10|113617.4|113456.8|113621.6|113458.5|113622.6|113471|113609.8|113431|45
1735518740000|2024-12-30 00:32:20|113617.8|113454.8|113617|113454.5|113623.4|113460.2|113610.7|113436.3|34
1735518750000|2024-12-30 00:32:30|113621.1|113454.8|113614.4|113453.6|113624.8|113463|113610.2|113448.5|40
1735518760000|2024-12-30 00:32:40|113621|113460.2|113623.4|113457.4|113634.4|113477|113611.6|113433.8|38
1735518770000|2024-12-30 00:32:50|113624.1|113458.6|113612.9|113449|113627.5|113462.8|113611.5|113447.4|47
1735518780000|2024-12-30 00:33:00|113624.6|113460.6|113626.3|113458.9|113635.5|113460.6|113612.6|113432.2|46
1735518790000|2024-12-30 00:33:10|113625.9|113459.4|113622.5|113459.7|113629.7|113479.3|113614|113433.7|39
1735518800000|2024-12-30 00:33:20|113616.9|113451.6|113618.3|113456.1|113626.1|113464.4|113615.7|113451.6|58
1735518810000|2024-12-30 00:33:30|113624.4|113463.5|113621|113460.6|113636.5|113465.7|113614.7|113436.3|50
1735518820000|2024-12-30 00:33:40|113621.2|113460.3|113624.5|113467.6|113629.1|113472.3|113616.3|113454|61
1735518830000|2024-12-30 00:33:50|113629.2|113469.2|113639.8|113439.8|113642.5|113469.7|113617.1|113436.6|56
1735518840000|2024-12-30 00:34:00|113640.4|113440.4|113633|113472.5|113640.4|113472.5|113619.5|113440.4|58
1735518850000|2024-12-30 00:34:10|113629.4|113469|113617.8|113459.5|113632.5|113473.9|113617.8|113459.5|63
1735518860000|2024-12-30 00:34:20|113623|113464.8|113617.4|113459.8|113631.6|113471.6|113616.5|113458.9|60
1735518870000|2024-12-30 00:34:30|113621.3|113463.1|113627|113465.6|113630.7|113472.6|113619.4|113461.8|49
1735518880000|2024-12-30 00:34:40|113627.3|113463.5|113640.2|113440.2|113640.2|113470.7|113615.5|113439.8|53
1735518890000|2024-12-30 00:34:50|113640.8|113440.8|113629.1|113466.4|113640.8|113468.8|113619|113440.8|52
1735518900000|2024-12-30 00:35:00|113625.1|113462.4|113626.9|113466.9|113639.9|113471.2|113620|113439.1|45
1735518910000|2024-12-30 00:35:10|113626.5|113466.7|113623.9|113461.7|113631.7|113473.5|113619|113459.6|63
1735518920000|2024-12-30 00:35:20|113622.9|113460.7|113621.2|113460.6|113633.7|113470.9|113620|113457.5|64
1735518930000|2024-12-30 00:35:30|113624.9|113464.2|113637.1|113472.2|113641.2|113483.3|113619.8|113442|64
1735518940000|2024-12-30 00:35:40|113633.4|113469.7|113632.5|113472|113634.2|113473.5|113615.5|113450.7|36
1735518950000|2024-12-30 00:35:50|113626.9|113466.4|113638.5|113480.3|113638.5|113480.3|113622.6|113440.1|66
1735518960000|2024-12-30 00:36:00|113634.1|113475.7|113628.8|113468.9|113638.8|113497.3|113620.2|113461|55
1735518970000|2024-12-30 00:36:10|113632.6|113474.5|113642|113488|113645.7|113488|113627.5|113441.5|41
1735518980000|2024-12-30 00:36:20|113643.9|113487.2|113634.4|113476.4|113643.9|113487.2|113624.1|113465|12
1735518990000|2024-12-30 00:36:30|113630.6|113472.6|113641.1|113486.9|113644.2|113487.4|113628.3|113470.2|26
1735519000000|2024-12-30 00:36:40|113641|113487.3|113639|113476.5|113647.6|113492.6|113631.2|113464.1|19
1735519010000|2024-12-30 00:36:50|113643.4|113480.8|113640|113487.6|113649.5|113494.8|113634.2|113476.9|34
1735519020000|2024-12-30 00:37:00|113635.7|113488.6|113639.6|113487.4|113645.2|113494.4|113630.2|113436.9|53
1735519030000|2024-12-30 00:37:10|113637.2|113490.7|113633.9|113479.9|113642.3|113503.1|113631.7|113479.9|18
1735519040000|2024-12-30 00:37:20|113638.4|113484.3|113631.6|113470.5|113641.9|113492.4|113624.3|113434.4|54
1735519050000|2024-12-30 00:37:30|113625.8|113466.7|113630.7|113481.7|113636.4|113494.1|113625.8|113465.1|21
1735519060000|2024-12-30 00:37:40|113634.7|113482.1|113633.7|113486.3|113638.4|113489.1|113630.5|113481|20
1735519070000|2024-12-30 00:37:50|113633.8|113485.8|113631|113477.3|113639.9|113492.5|113621.7|113442.4|50
1735519080000|2024-12-30 00:38:00|113636.5|113486.5|113634.5|113487.6|113636.5|113487.6|113621.5|113462.7|32
1735519090000|2024-12-30 00:38:10|113634.2|113487.4|113633.3|113484|113634.5|113487.6|113627.5|113464.9|21
1735519100000|2024-12-30 00:38:20|113632.1|113476.2|113626.9|113475.4|113634.1|113482.4|113626|113466.2|28
1735519110000|2024-12-30 00:38:30|113630.6|113479.2|113627.9|113481.3|113635.7|113487.6|113625.5|113474.1|22
1735519120000|2024-12-30 00:38:40|113632.9|113486.3|113627.3|113484.7|113636|113491|113625.9|113469.7|40
1735519130000|2024-12-30 00:38:50|113627.1|113484.9|113628.2|113485.8|113633.4|113492.2|113622.1|113479.8|30
1735519140000|2024-12-30 00:39:00|113628.9|113486.5|113629.1|113485|113633.4|113489.2|113624.3|113480|64
1735519150000|2024-12-30 00:39:10|113632.2|113488|113630.6|113486.2|113635.1|113491.7|113625.8|113482.5|49
1735519160000|2024-12-30 00:39:20|113634.6|113490.2|113651.9|113453.1|113651.9|113491|113620.2|113445.6|53
1735519170000|2024-12-30 00:39:30|113653.7|113453.7|113632|113480.2|113654.5|113487.8|113620|113453.7|55
1735519180000|2024-12-30 00:39:40|113628.1|113477|113633.6|113487.9|113636.6|113490.9|113619.4|113461.1|57
1735519190000|2024-12-30 00:39:50|113633.4|113488.3|113629.5|113501.4|113636.1|113501.4|113622.9|113463.6|35
1735519200000|2024-12-30 00:40:00|113626.4|113456.9|113621.9|113489.4|113628.9|113497|113616.1|113437.8|29
1735519210000|2024-12-30 00:40:10|113619.5|113487|113626.9|113494|113626.9|113541.5|113588.3|113487|12
1735519220000|2024-12-30 00:40:20|113627.5|113494.1|113631.4|113498.4|113631.4|113498.8|113622.4|113489.8|22
1735519230000|2024-12-30 00:40:30|113626.4|113493.5|113631.1|113498.1|113631.1|113499.2|113626.4|113493.5|11
1735519240000|2024-12-30 00:40:40|113626.9|113494|113624.7|113485|113628.5|113496.1|113617|113476.1|18
1735519250000|2024-12-30 00:40:50|113626.7|113486.9|113625.9|113496.7|113653.8|113496.7|113616.4|113445.8|46
1735519260000|2024-12-30 00:41:00|113626|113496.3|113627.4|113496.3|113630.8|113539.1|113589.1|113476.3|29
1735519270000|2024-12-30 00:41:10|113627.3|113496.6|113628.9|113497.9|113630.2|113499.4|113623.5|113492.8|12
1735519280000|2024-12-30 00:41:20|113625.5|113497.7|113628.8|113496.3|113630.6|113498.3|113624.8|113492.4|19
1735519290000|2024-12-30 00:41:30|113624.8|113492.3|113636.4|113496.4|113664.8|113501.8|113624.3|113464.8|43
1735519300000|2024-12-30 00:41:40|113639.3|113499.2|113638.9|113497.8|113641.4|113499.2|113616.3|113474.6|36
1735519310000|2024-12-30 00:41:50|113639.8|113498.6|113634.1|113492.1|113665.1|113498.6|113631.3|113449|49
1735519320000|2024-12-30 00:42:00|113633.9|113492|113636.9|113495.1|113636.9|113495.1|113633.9|113492|4
1735519330000|2024-12-30 00:42:10|113637.1|113495.2|113633.9|113496.1|113643.5|113497.4|113632|113488.1|24
1735519340000|2024-12-30 00:42:20|113622.3|113480.5|113633.9|113481.2|113643.9|113502|113613.2|113470.7|48
1735519350000|2024-12-30 00:42:30|113634.1|113484.1|113636.2|113494.1|113643.9|113503.1|113631.6|113484.1|35
1735519360000|2024-12-30 00:42:40|113639.3|113497.2|113639|113480.6|113667.5|113502.7|113621.7|113449.2|42
1735519370000|2024-12-30 00:42:50|113638.2|113479.8|113588.4|113538.4|113641.3|113542.7|113588.4|113479.8|32
1735519380000|2024-12-30 00:43:00|113633.8|113482.5|113643.6|113499|113669.5|113547.6|113597.6|113482.5|29
1735519390000|2024-12-30 00:43:10|113641.2|113498.6|113642.7|113502|113645.1|113505.7|113639.1|113495.6|12
1735519400000|2024-12-30 00:43:20|113645.1|113504.4|113641.5|113494.4|113646.9|113506.3|113621.1|113479.8|46
1735519410000|2024-12-30 00:43:30|113637|113489.9|113634.5|113496.7|113641.7|113502|113633|113489.9|39
1735519420000|2024-12-30 00:43:40|113637.3|113499.4|113636.1|113499.7|113642.2|113503.2|113619.6|113480.5|20
1735519430000|2024-12-30 00:43:50|113636.4|113481.4|113634.5|113497.6|113640.3|113498.4|113617.3|113477.1|36
1735519440000|2024-12-30 00:44:00|113637.1|113500.3|113634.2|113497.5|113639.7|113503|113634.2|113497.3|8
1735519450000|2024-12-30 00:44:10|113634.8|113496.6|113631.6|113476.7|113666.9|113499.8|113603.4|113432.6|46
1735519460000|2024-12-30 00:44:20|113636.1|113507|113654.7|113454.7|113664.1|113507|113622.7|113453|41
1735519470000|2024-12-30 00:44:30|113651.4|113451.4|113657.1|113457.1|113657.1|113491.3|113628.9|113451.4|46
1735519480000|2024-12-30 00:44:40|113655.6|113455.6|113630|113482|113655.6|113491.1|113616.1|113455.6|29
1735519490000|2024-12-30 00:44:50|113634|113486|113632.9|113489.7|113639.4|113491.5|113630|113483.8|8
1735519500000|2024-12-30 00:45:00|113641.1|113493.5|113634.9|113491.7|113671.9|113508.9|113632.5|113455.9|40
1735519510000|2024-12-30 00:45:10|113636.3|113494.2|113637.9|113476.9|113657.8|113497|113625.5|113450.2|44
1735519520000|2024-12-30 00:45:20|113640.8|113479.8|113635.4|113489.2|113643.5|113494.2|113620.3|113471.9|39
1735519530000|2024-12-30 00:45:30|113634.1|113509.6|113628.4|113488.3|113659.8|113509.6|113628.4|113475.3|26
1735519540000|2024-12-30 00:45:40|113629.7|113488.7|113630.3|113472|113647|113532.9|113581.4|113447|28
1735519550000|2024-12-30 00:45:50|113627.8|113469.3|113625.5|113486.5|113637|113486.5|113625.3|113469.3|23
1735519560000|2024-12-30 00:46:00|113625.4|113486.4|113626.9|113467.8|113640.9|113522|113565|113430.2|25
1735519570000|2024-12-30 00:46:10|113627.9|113466.8|113654.3|113454.3|113654.3|113492|113610.5|113441.8|34
1735519580000|2024-12-30 00:46:20|113635.7|113477.4|113633.8|113488.3|113639.6|113488.3|113615.7|113467.5|19
1735519590000|2024-12-30 00:46:30|113616|113488.7|113632|113488.1|113665.5|113492.3|113616|113459.5|37
1735519600000|2024-12-30 00:46:40|113632.2|113488|113632.2|113488.1|113632.2|113488.1|113632.2|113488|3
1735519610000|2024-12-30 00:46:50|113634.9|113494.6|113664.4|113464.4|113673.8|113497.6|113629.5|113454.3|40
1735519620000|2024-12-30 00:47:00|113664.5|113464.5|113634.5|113489.4|113668.1|113489.4|113629.5|113454.3|33
1735519630000|2024-12-30 00:47:10|113634.3|113491.6|113634.5|113491.4|113634.5|113491.6|113634.3|113491.4|4
1735519640000|2024-12-30 00:47:20|113634.2|113491.7|113634.2|113491.7|113634.2|113491.7|113634.2|113491.7|2
1735519650000|2024-12-30 00:47:30|113638.1|113495.7|113638|113494.3|113666.5|113499.6|113621.3|113452|46
1735519660000|2024-12-30 00:47:40|113641.3|113497.6|113638.7|113483.8|113666.9|113499.3|113619|113466.4|26
1735519670000|2024-12-30 00:47:50|113635.2|113483.1|113631.3|113491.1|113643.7|113499.3|113621.3|113474.6|54
1735519680000|2024-12-30 00:48:00|113632.2|113490.3|113636.7|113494.2|113643.3|113494.4|113615.7|113460.5|38
1735519690000|2024-12-30 00:48:10|113634.2|113497.2|113637.7|113497.6|113637.7|113497.6|113634.2|113494.7|7
1735519700000|2024-12-30 00:48:20|113594|113495.4|113637.1|113494.4|113643.4|113544|113594|113481.1|17
1735519710000|2024-12-30 00:48:30|113638|113493.5|113642.6|113501.5|113642.6|113502.8|113638|113493.5|22
1735519720000|2024-12-30 00:48:40|113642|113502.1|113638.5|113494.3|113642|113502.3|113618.7|113478.7|24
1735519730000|2024-12-30 00:48:50|113633.3|113495.3|113639.4|113493.1|113644.3|113498.7|113632.4|113489.1|28
1735519740000|2024-12-30 00:49:00|113639.2|113493|113637.9|113492.3|113644.5|113497.9|113635.4|113488.7|24
1735519750000|2024-12-30 00:49:10|113639|113491.8|113640.5|113495.1|113646.1|113500.6|113627.8|113485.4|26
1735519760000|2024-12-30 00:49:20|113643.7|113498.2|113636.8|113493.2|113665.1|113500|113615.1|113441.6|36
1735519770000|2024-12-30 00:49:30|113640|113496.4|113636.1|113490.7|113665|113535.3|113585.3|113461.7|33
1735519780000|2024-12-30 00:49:40|113635.4|113490.1|113642.6|113494|113665.1|113541.8|113584.1|113449.9|42
1735519790000|2024-12-30 00:49:50|113636.6|113488|113655.9|113455.9|113663.9|113495|113630.4|113448|37
1735519800000|2024-12-30 00:50:00|113637.9|113488.8|113614.7|113483.5|113642.2|113488.8|113611.1|113478.7|43
1735519810000|2024-12-30 00:50:10|113615.8|113478.6|113615.4|113481|113615.9|113481|113615.4|113478.6|6
1735519820000|2024-12-30 00:50:20|113611.6|113479|113612.7|113483.1|113616.9|113486.1|113609.7|113475.2|17
1735519830000|2024-12-30 00:50:30|113611.6|113482.4|113570|113520|113615.4|113520.1|113570|113464.1|27
1735519840000|2024-12-30 00:50:40|113570.1|113520.1|113570.3|113520.3|113606.8|113521.6|113565.9|113479.6|14
1735519850000|2024-12-30 00:50:50|113570.1|113520.1|113633.7|113451.9|113634.2|113523.1|113565.8|113451.5|24
1735519860000|2024-12-30 00:51:00|113571.2|113521.2|113569.7|113519.7|113609.2|113523.4|113564.6|113477.8|44
1735519870000|2024-12-30 00:51:10|113567.2|113517.2|113569.8|113519.8|113610.4|113522.8|113565.4|113485.2|41
1735519880000|2024-12-30 00:51:20|113570.4|113520.4|113569.9|113519.9|113573.9|113523.9|113565.3|113515.3|29
1735519890000|2024-12-30 00:51:30|113569.4|113519.4|113603.2|113471.9|113610|113525.8|113567.3|113464.4|68
1735519900000|2024-12-30 00:51:40|113604.3|113473|113604.6|113472.2|113632.6|113477|113601.6|113431.7|41
1735519910000|2024-12-30 00:51:50|113606.5|113521.4|113636.3|113436.3|113636.3|113521.4|113571.4|113436.3|32
1735519920000|2024-12-30 00:52:00|113630.8|113430.8|113638|113438|113638|113478.9|113602.3|113430.4|51
1735519930000|2024-12-30 00:52:10|113638.2|113438.2|113639.5|113439.5|113639.5|113480.3|113603.7|113438.2|29
1735519940000|2024-12-30 00:52:20|113640.2|113440.2|113610|113479.9|113640.2|113483|113605.5|113439.8|42
1735519950000|2024-12-30 00:52:30|113611.2|113478.8|113639.7|113439.7|113639.7|113480.9|113606.5|113439.7|11
1735519960000|2024-12-30 00:52:40|113641.7|113441.7|113641.6|113441.6|113641.7|113483.3|113606.4|113439.7|40
1735519970000|2024-12-30 00:52:50|113609.5|113477.5|113615|113479|113641.5|113480.5|113598|113433.8|35
1735519980000|2024-12-30 00:53:00|113614|113480.3|113608.7|113471.1|113614.4|113524.3|113574.3|113453.7|31
1735519990000|2024-12-30 00:53:10|113608.8|113471.6|113612.7|113474.6|113613|113474.6|113607.6|113470.4|11
1735520000000|2024-12-30 00:53:20|113608.6|113470.5|113610.1|113474.7|113613|113475.1|113603.2|113466.2|27
1735520010000|2024-12-30 00:53:30|113611.2|113472.9|113608.4|113471.8|113612.6|113474.1|113607.9|113470.6|18
1735520020000|2024-12-30 00:53:40|113608.3|113472|113608|113470.3|113611|113474.8|113602.5|113466.8|37
1735520030000|2024-12-30 00:53:50|113609.7|113472.9|113608.3|113472|113613.5|113476.9|113604.3|113465.2|33
1735520040000|2024-12-30 00:54:00|113608.7|113471.7|113636.8|113436.8|113639.1|113480.9|113603.7|113435.9|52
1735520050000|2024-12-30 00:54:10|113636.7|113436.7|113609.1|113475|113636.7|113476.3|113585.5|113425.8|44
1735520060000|2024-12-30 00:54:20|113607|113470.6|113638.1|113438.1|113638.5|113480.9|113604|113437.9|56
1735520070000|2024-12-30 00:54:30|113611.4|113478|113613.5|113477|113637.8|113479.7|113604.7|113434.4|52
1735520080000|2024-12-30 00:54:40|113594.5|113445|113627.3|113480.5|113662.7|113485.5|113594.5|113426.5|48
1735520090000|2024-12-30 00:54:50|113624.3|113477.5|113640.8|113440.8|113664.4|113492.3|113623.9|113439.3|44
1735520100000|2024-12-30 00:55:00|113639.3|113439.3|113637.8|113491.4|113654.3|113544.1|113582.1|113432.7|54
1735520110000|2024-12-30 00:55:10|113636.1|113489.5|113636|113496.4|113642.5|113552.5|113602.5|113489|48
1735520120000|2024-12-30 00:55:20|113638.2|113492.6|113636|113491.6|113641|113550.7|113587.6|113479.9|43
1735520130000|2024-12-30 00:55:30|113639.1|113494.7|113638.9|113498.3|113641.6|113500.3|113631.1|113486.7|42
1735520140000|2024-12-30 00:55:40|113635.9|113496|113648|113448|113648|113546.3|113596.3|113448|42
1735520150000|2024-12-30 00:55:50|113648.6|113448.6|113636.7|113497.9|113654.8|113497.9|113626.3|113448.6|47
1735520160000|2024-12-30 00:56:00|113636.4|113497.7|113637.3|113506.4|113642.9|113507.6|113633.1|113490.2|39
1735520170000|2024-12-30 00:56:10|113633.2|113502.2|113648.1|113509.2|113666.7|113554.6|113602.2|113458.7|33
1735520180000|2024-12-30 00:56:20|113647.8|113510.7|113646|113513.8|113649.7|113515.5|113641|113507.2|36
1735520190000|2024-12-30 00:56:30|113645.7|113512.3|113602.2|113552.2|113645.7|113554.8|113598.9|113509.4|32
1735520200000|2024-12-30 00:56:40|113606.5|113556.5|113604.3|113554.3|113606.5|113556.5|113600.2|113550.2|12
1735520210000|2024-12-30 00:56:50|113604|113554|113601.6|113551.6|113639.1|113554.8|113599|113499.2|24
1735520220000|2024-12-30 00:57:00|113604.9|113554.9|113640.4|113515.3|113641.9|113554.9|113597.8|113503.3|34
1735520230000|2024-12-30 00:57:10|113604.1|113554.1|113602.6|113552.6|113641.8|113555.8|113599.9|113511.8|11
1735520240000|2024-12-30 00:57:20|113602.9|113552.9|113641.6|113513.8|113641.9|113555|113596.1|113476.2|35
1735520250000|2024-12-30 00:57:30|113645.1|113515|113602.5|113552.5|113645.1|113561.6|113597.1|113504|38
1735520260000|2024-12-30 00:57:40|113604.4|113554.4|113634.8|113507.5|113640.2|113557.2|113597.5|113489.4|51
1735520270000|2024-12-30 00:57:50|113597.6|113547.6|113604|113554|113639.8|113556.5|113597.6|113509|14
1735520280000|2024-12-30 00:58:00|113604.1|113554.1|113635.3|113504.8|113636.5|113555.4|113602|113491.2|25
1735520290000|2024-12-30 00:58:10|113630.5|113500.1|113631|113505|113634.8|113507.6|113627.1|113500.1|21
1735520300000|2024-12-30 00:58:20|113625.4|113499.4|113634.6|113506.9|113634.6|113506.9|113625.4|113496.7|22
1735520310000|2024-12-30 00:58:30|113630.7|113503|113630.6|113504|113664.6|113507.3|113628.4|113466.4|29
1735520320000|2024-12-30 00:58:40|113633.2|113506.6|113634.2|113507.1|113636|113509.3|113625.9|113499.2|32
1735520330000|2024-12-30 00:58:50|113634.4|113507.3|113659.3|113466.3|113662.6|113507.3|113623.8|113465.5|37
1735520340000|2024-12-30 00:59:00|113657.5|113465.4|113596|113546|113661.7|113553.5|113588.7|113463.4|41
1735520350000|2024-12-30 00:59:10|113593.4|113543.4|113594.1|113544.1|113658.4|113553.7|113587.2|113469.4|44
1735520360000|2024-12-30 00:59:20|113633.5|113508.4|113657.6|113469.5|113660.3|113552.1|113584.4|113466.5|37
1735520370000|2024-12-30 00:59:30|113657.2|113470.3|113630|113494.7|113660.4|113543.6|113584.5|113442.7|38
1735520380000|2024-12-30 00:59:40|113633|113497.7|113601.2|113551.2|113636.1|113555.4|113597.4|113493.9|31
1735520390000|2024-12-30 00:59:50|113601.3|113551.3|113603.5|113553.5|113603.7|113553.7|113601.2|113551.2|4
1735520400000|2024-12-30 01:00:00|113604.4|113554.4|113606.5|113556.5|113608.9|113558.9|113596.9|113546.9|18
1735520410000|2024-12-30 01:00:10|113606.4|113556.4|113599.6|113549.6|113606.4|113556.4|113590.7|113540.7|20
1735520420000|2024-12-30 01:00:20|113598|113548|113598.5|113548.5|113599.2|113549.2|113593.3|113543.3|11
1735520430000|2024-12-30 01:00:30|113597.9|113547.9|113596.5|113546.5|113597.9|113547.9|113596.5|113546.5|5
1735520440000|2024-12-30 01:00:40|113596.6|113546.6|113591.8|113541.8|113596.7|113546.7|113584.1|113534.1|21
1735520450000|2024-12-30 01:00:50|113591.7|113541.7|113593.8|113543.8|113594.1|113544.1|113590.8|113540.8|16
1735520460000|2024-12-30 01:01:00|113588.7|113538.7|113587.9|113537.9|113592.1|113542.1|113578.9|113528.9|17
1735520470000|2024-12-30 01:01:10|113586.5|113536.5|113576.9|113526.9|113586.5|113536.5|113574.4|113524.4|7
1735520480000|2024-12-30 01:01:20|113576.3|113526.3|113574.8|113524.8|113578|113528|113574.8|113524.8|7
1735520490000|2024-12-30 01:01:30|113576.3|113526.3|113568.7|113518.7|113578.8|113528.8|113568.5|113518.5|20
1735520500000|2024-12-30 01:01:40|113568.6|113518.6|113583.6|113533.6|113585|113535|113567.5|113517.5|17
1735520510000|2024-12-30 01:01:50|113582.7|113532.7|113576.8|113526.8|113584.7|113534.7|113568.9|113518.9|35
1735520520000|2024-12-30 01:02:00|113575.7|113525.7|113584.4|113534.4|113585.3|113535.3|113573.3|113523.3|38
1735520530000|2024-12-30 01:02:10|113583.6|113533.6|113582.6|113532.6|113595|113545|113581.9|113531.9|31
1735520540000|2024-12-30 01:02:20|113582.9|113532.9|113587.5|113537.5|113587.7|113537.7|113580.9|113530.9|30
1735520550000|2024-12-30 01:02:30|113587.6|113537.6|113584.6|113534.6|113587.6|113537.6|113583.3|113533.3|12
1735520560000|2024-12-30 01:02:40|113585|113535|113585.3|113535.3|113590.2|113540.2|113585|113535|9
1735520570000|2024-12-30 01:02:50|113586.5|113536.5|113587.7|113537.7|113593.9|113543.9|113584.8|113534.8|33
1735520580000|2024-12-30 01:03:00|113588.5|113538.5|113595.2|113545.2|113596.5|113546.5|113586.4|113536.4|30
1735520590000|2024-12-30 01:03:10|113595.4|113545.4|113597.4|113547.4|113600.5|113550.5|113590.2|113540.2|35
1735520600000|2024-12-30 01:03:20|113599.1|113549.1|113594|113544|113599.4|113549.4|113592.1|113542.1|20
1735520610000|2024-12-30 01:03:30|113594.1|113544.1|113597|113547|113605.4|113555.4|113591.4|113541.4|39
1735520620000|2024-12-30 01:03:40|113598.7|113548.7|113598.1|113548.1|113602.6|113552.6|113596.8|113546.8|12
1735520630000|2024-12-30 01:03:50|113596.8|113546.8|113597.1|113547.1|113598.3|113548.3|113594.2|113544.2|17
1735520640000|2024-12-30 01:04:00|113597.5|113547.5|113590.5|113540.5|113597.5|113547.5|113590.5|113540.5|9
1735520650000|2024-12-30 01:04:10|113591.3|113541.3|113580.1|113530.1|113593.1|113543.1|113580.1|113530.1|16
1735520660000|2024-12-30 01:04:20|113578.4|113528.4|113583.1|113533.1|113586.9|113536.9|113578.4|113528.4|21
1735520670000|2024-12-30 01:04:30|113581.7|113531.7|113584.9|113534.9|113584.9|113534.9|113578.5|113528.5|10
1735520680000|2024-12-30 01:04:40|113582.8|113532.8|113586.4|113536.4|113588.9|113538.9|113582.8|113532.8|12
1735520690000|2024-12-30 01:04:50|113585|113535|113599.4|113549.4|113601.3|113551.3|113585|113535|44
1735520700000|2024-12-30 01:05:00|113598.6|113548.6|113599.5|113549.5|113605.7|113555.7|113594.1|113544.1|43
1735520710000|2024-12-30 01:05:10|113599.7|113549.7|113601.5|113551.5|113610.6|113560.6|113596.2|113546.2|46
1735520720000|2024-12-30 01:05:20|113599.6|113549.6|113606|113556|113608.2|113558.2|113599.4|113549.4|60
1735520730000|2024-12-30 01:05:30|113605.7|113555.7|113607.3|113557.3|113608.4|113558.4|113598.9|113548.9|40
1735520740000|2024-12-30 01:05:40|113605.9|113555.9|113604|113554|113606.1|113556.1|113600.9|113550.9|14
1735520750000|2024-12-30 01:05:50|113601.5|113551.5|113606.3|113556.3|113608.1|113558.1|113598.4|113548.4|44
1735520760000|2024-12-30 01:06:00|113607.9|113557.9|113596.7|113546.7|113608.4|113558.4|113596.7|113546.7|31
1735520770000|2024-12-30 01:06:10|113598.3|113548.3|113597.2|113547.2|113604.9|113554.9|113597.2|113547.2|19
1735520780000|2024-12-30 01:06:20|113595.6|113545.6|113598.2|113548.2|113600.9|113550.9|113594.4|113544.4|17
1735520790000|2024-12-30 01:06:30|113596.6|113546.6|113583.6|113533.6|113596.6|113546.6|113578.3|113528.3|28
1735520800000|2024-12-30 01:06:40|113583.7|113533.7|113583.4|113533.4|113589.4|113539.4|113580.7|113530.7|22
1735520810000|2024-12-30 01:06:50|113583.5|113533.5|113583.7|113533.7|113589.2|113539.2|113581.9|113531.9|36
1735520820000|2024-12-30 01:07:00|113586|113536|113584.8|113534.8|113589|113539|113582.8|113532.8|27
1735520830000|2024-12-30 01:07:10|113586.2|113536.2|113595|113545|113597.6|113547.6|113586.2|113536.2|33
1735520840000|2024-12-30 01:07:20|113592.9|113542.9|113586.3|113536.3|113595.2|113545.2|113586.3|113536.3|16
1735520850000|2024-12-30 01:07:30|113592|113542|113590.7|113540.7|113594.9|113544.9|113584.9|113534.9|47
1735520860000|2024-12-30 01:07:40|113592.6|113542.6|113590.7|113540.7|113595.8|113545.8|113588.3|113538.3|41
1735520870000|2024-12-30 01:07:50|113589|113539|113592.4|113542.4|113594.8|113544.8|113585.5|113535.5|46
1735520880000|2024-12-30 01:08:00|113590.5|113540.5|113603.7|113553.7|113611.8|113561.8|113586.9|113536.9|53
1735520890000|2024-12-30 01:08:10|113599.1|113549.1|113603.1|113553.1|113603.1|113553.1|113598.8|113548.8|23
1735520900000|2024-12-30 01:08:20|113602.5|113552.5|113602.9|113552.9|113604.2|113554.2|113599.2|113549.2|11
1735520910000|2024-12-30 01:08:30|113600.6|113550.6|113600.9|113550.9|113603.8|113553.8|113596.4|113546.4|42
1735520920000|2024-12-30 01:08:40|113601.3|113551.3|113604.7|113554.7|113605.6|113555.6|113598.6|113548.6|33
1735520930000|2024-12-30 01:08:50|113600.4|113550.4|113616.1|113566.1|113616.3|113566.3|113600.4|113550.4|32
1735520940000|2024-12-30 01:09:00|113615.9|113565.9|113604.3|113554.3|113615.9|113565.9|113602.4|113552.4|41
1735520950000|2024-12-30 01:09:10|113602.3|113552.3|113603.4|113553.4|113603.6|113553.6|113594|113544|38
1735520960000|2024-12-30 01:09:20|113602.7|113552.7|113593.2|113543.2|113602.7|113552.7|113589.7|113539.7|29
1735520970000|2024-12-30 01:09:30|113594.1|113544.1|113591.6|113541.6|113596.2|113546.2|113588.4|113538.4|28
1735520980000|2024-12-30 01:09:40|113591.5|113541.5|113593.1|113543.1|113597.2|113547.2|113587.5|113537.5|42
1735520990000|2024-12-30 01:09:50|113591.6|113541.6|113591|113541|113595.4|113545.4|113587.8|113537.8|32
1735521000000|2024-12-30 01:10:00|113590.8|113540.8|113594.2|113544.2|113616|113546.3|113585.8|113481.9|45
1735521010000|2024-12-30 01:10:10|113596.2|113546.2|113592.9|113542.9|113597|113547|113591.4|113541.4|25
1735521020000|2024-12-30 01:10:20|113590.8|113540.8|113584.3|113534.3|113592.8|113542.8|113584.3|113534.3|14
1735521030000|2024-12-30 01:10:30|113585.8|113535.8|113589.9|113539.9|113594.7|113544.7|113581.5|113531.5|36
1735521040000|2024-12-30 01:10:40|113588|113538|113585.3|113535.3|113593.8|113543.8|113585.3|113535.3|41
1735521050000|2024-12-30 01:10:50|113583.5|113533.5|113578.9|113528.9|113584.6|113534.6|113569|113519|39
1735521060000|2024-12-30 01:11:00|113579.7|113529.7|113577.6|113527.6|113585.3|113535.3|113574.5|113524.5|39
1735521070000|2024-12-30 01:11:10|113578.6|113528.6|113570.2|113520.2|113581.4|113531.4|113570.2|113520.2|18
1735521080000|2024-12-30 01:11:20|113570.5|113520.5|113573|113523|113577|113527|113567.5|113517.5|25
1735521090000|2024-12-30 01:11:30|113574.7|113524.7|113570.7|113520.7|113574.7|113524.7|113570|113520|8
1735521100000|2024-12-30 01:11:40|113570.6|113520.6|113565.8|113515.8|113570.7|113520.7|113562.2|113512.2|31
1735521110000|2024-12-30 01:11:50|113565.3|113515.3|113570.2|113520.2|113573|113523|113560.9|113510.9|21
1735521120000|2024-12-30 01:12:00|113570.5|113520.5|113578.5|113528.5|113580.8|113530.8|113569|113519|33
1735521130000|2024-12-30 01:12:10|113575.6|113525.6|113579.9|113529.9|113582.8|113532.8|113572.9|113522.9|35
1735521140000|2024-12-30 01:12:20|113580.9|113530.9|113581.1|113531.1|113582.6|113532.6|113577.7|113527.7|36
1735521150000|2024-12-30 01:12:30|113582.7|113532.7|113582.3|113532.3|113584.5|113534.5|113577.1|113527.1|27
1735521160000|2024-12-30 01:12:40|113580.9|113530.9|113581.5|113531.5|113584.2|113534.2|113579.2|113529.2|46
1735521170000|2024-12-30 01:12:50|113578.9|113528.9|113593.6|113543.6|113593.8|113543.8|113576.9|113526.9|45
1735521180000|2024-12-30 01:13:00|113593.1|113543.1|113593.1|113543.1|113596.8|113546.8|113588.2|113538.2|45
1735521190000|2024-12-30 01:13:10|113593.2|113543.2|113596.7|113546.7|113600.6|113550.6|113591.2|113541.2|45
1735521200000|2024-12-30 01:13:20|113594.6|113544.6|113598.8|113548.8|113600|113550|113594.6|113544.6|16
1735521210000|2024-12-30 01:13:30|113599.3|113549.3|113611.1|113561.1|113616.5|113566.5|113599.3|113549.3|22
1735521220000|2024-12-30 01:13:40|113611.2|113561.2|113610.1|113560.1|113613.2|113563.2|113608.6|113558.6|27
1735521230000|2024-12-30 01:13:50|113613.7|113563.7|113615.5|113565.5|113619.1|113569.1|113610.7|113560.7|39
1735521240000|2024-12-30 01:14:00|113615.7|113565.7|113621|113571|113622.6|113572.6|113613.2|113563.2|29
1735521250000|2024-12-30 01:14:10|113618.9|113568.9|113620.7|113570.7|113621.8|113571.8|113618.1|113568.1|12
1735521260000|2024-12-30 01:14:20|113621|113571|113614.6|113564.6|113623.1|113573.1|113610.6|113560.6|27
1735521270000|2024-12-30 01:14:30|113615|113565|113615.6|113565.6|113616.5|113566.5|113611.4|113561.4|18
1735521280000|2024-12-30 01:14:40|113615.8|113565.8|113613.8|113563.8|113615.8|113565.8|113613.8|113563.8|3
1735521290000|2024-12-30 01:14:50|113612.3|113562.3|113605.5|113555.5|113612.3|113562.3|113603|113553|18
1735521300000|2024-12-30 01:15:00|113605.6|113555.6|113599.9|113549.9|113607.1|113557.1|113598.3|113548.3|35
1735521310000|2024-12-30 01:15:10|113605.1|113555.1|113591.2|113541.2|113605.1|113555.1|113591.2|113541.2|30
1735521320000|2024-12-30 01:15:20|113591.3|113541.3|113592.6|113542.6|113597.1|113547.1|113589.8|113539.8|39
1735521330000|2024-12-30 01:15:30|113593.9|113543.9|113593.2|113543.2|113597.6|113547.6|113590|113540|34
1735521340000|2024-12-30 01:15:40|113596.4|113546.4|113592.7|113542.7|113596.4|113546.4|113588.4|113538.4|33
1735521350000|2024-12-30 01:15:50|113592.9|113542.9|113593.9|113543.9|113598.3|113548.3|113589.2|113539.2|45
1735521360000|2024-12-30 01:16:00|113593.3|113543.3|113597.3|113547.3|113603.2|113553.2|113593.3|113543.3|17
1735521370000|2024-12-30 01:16:10|113594.2|113544.2|113593.5|113543.5|113597.3|113547.3|113591.1|113541.1|24
1735521380000|2024-12-30 01:16:20|113593.6|113543.6|113595.8|113545.8|113597.3|113547.3|113591.1|113541.1|30
1735521390000|2024-12-30 01:16:30|113589.1|113539.1|113596.3|113546.3|113596.3|113546.3|113586.7|113536.7|39
1735521400000|2024-12-30 01:16:40|113593|113543|113595.5|113545.5|113597.2|113547.2|113592|113542|29
1735521410000|2024-12-30 01:16:50|113595.4|113545.4|113598.7|113548.7|113598.7|113548.7|113592.9|113542.9|16
1735521420000|2024-12-30 01:17:00|113599|113549|113598|113548|113602.5|113552.5|113596.2|113546.2|20
1735521430000|2024-12-30 01:17:10|113597.2|113547.2|113599.9|113549.9|113602.9|113552.9|113595.7|113545.7|16
1735521440000|2024-12-30 01:17:20|113599.2|113549.2|113596.6|113546.6|113600.6|113550.6|113592.3|113542.3|30
1735521450000|2024-12-30 01:17:30|113592.6|113542.6|113596.9|113546.9|113596.9|113546.9|113592.6|113542.6|7
1735521460000|2024-12-30 01:17:40|113595.9|113545.9|113606.6|113556.6|113612.2|113562.2|113593.2|113543.2|26
1735521470000|2024-12-30 01:17:50|113609.2|113559.2|113604.4|113554.4|113611|113561|113604.3|113554.3|38
1735521480000|2024-12-30 01:18:00|113601.2|113551.2|113603.1|113553.1|113607|113557|113601.2|113551.2|36
1735521490000|2024-12-30 01:18:10|113602.5|113552.5|113589.5|113539.5|113605.9|113555.9|113589.5|113539.5|36
1735521500000|2024-12-30 01:18:20|113588.7|113538.7|113588.4|113538.4|113593.3|113543.3|113586.8|113536.8|19
1735521510000|2024-12-30 01:18:30|113590.6|113540.6|113588.6|113538.6|113593.2|113543.2|113587.7|113537.7|21
1735521520000|2024-12-30 01:18:40|113591.6|113541.6|113588.8|113538.8|113591.7|113541.7|113588.8|113538.8|14
1735521530000|2024-12-30 01:18:50|113588.9|113538.9|113589.4|113539.4|113589.4|113539.4|113588.9|113538.9|2
1735521540000|2024-12-30 01:19:00|113588.1|113538.1|113580.4|113530.4|113589.6|113539.6|113568.6|113518.6|28
1735521550000|2024-12-30 01:19:10|113577.3|113527.3|113575.9|113525.9|113579.6|113529.6|113572|113522|12
1735521560000|2024-12-30 01:19:20|113578|113528|113577.8|113527.8|113581.1|113531.1|113573.4|113523.4|31
1735521570000|2024-12-30 01:19:30|113576.3|113526.3|113573.8|113523.8|113579.3|113529.3|113570.6|113520.6|27
1735521580000|2024-12-30 01:19:40|113574.5|113524.5|113571.2|113521.2|113574.5|113524.5|113565.5|113515.5|34
1735521590000|2024-12-30 01:19:50|113570.2|113520.2|113571.7|113521.7|113577.1|113527.1|113565.1|113515.1|29
1735521600000|2024-12-30 01:20:00|113574.4|113524.4|113567.5|113517.5|113574.4|113524.4|113562.9|113512.9|29
1735521610000|2024-12-30 01:20:10|113565|113515|113565.3|113515.3|113569.7|113519.7|113565|113515|11
1735521620000|2024-12-30 01:20:20|113566.5|113516.5|113577.5|113527.5|113577.5|113527.5|113564.4|113514.4|10
1735521630000|2024-12-30 01:20:30|113575.6|113525.6|113574.8|113524.8|113578.9|113528.9|113572.9|113522.9|27
1735521640000|2024-12-30 01:20:40|113575.8|113525.8|113579.2|113529.2|113581.5|113531.5|113573.7|113523.7|33
1735521650000|2024-12-30 01:20:50|113580.8|113530.8|113586.8|113536.8|113587.3|113537.3|113578.6|113528.6|29
1735521660000|2024-12-30 01:21:00|113585.9|113535.9|113589.4|113539.4|113595.3|113545.3|113584.1|113534.1|28
1735521670000|2024-12-30 01:21:10|113587.7|113537.7|113589|113539|113590.1|113540.1|113587.4|113537.4|15
1735521680000|2024-12-30 01:21:20|113590.5|113540.5|113594.4|113544.4|113598.5|113548.5|113590.5|113540.5|33
1735521690000|2024-12-30 01:21:30|113593|113543|113588.9|113538.9|113593.2|113543.2|113587.2|113537.2|16
1735521700000|2024-12-30 01:21:40|113589.7|113539.7|113596.5|113546.5|113598.3|113548.3|113580.8|113530.8|31
1735521710000|2024-12-30 01:21:50|113595|113545|113593.8|113543.8|113599.3|113549.3|113588.1|113538.1|30
1735521720000|2024-12-30 01:22:00|113593.5|113543.5|113592.1|113542.1|113594.1|113544.1|113588.4|113538.4|14
1735521730000|2024-12-30 01:22:10|113591.8|113541.8|113585.6|113535.6|113594.7|113544.7|113579.7|113529.7|34
1735521740000|2024-12-30 01:22:20|113584.2|113534.2|113583.5|113533.5|113586.1|113536.1|113580.3|113530.3|16
1735521750000|2024-12-30 01:22:30|113586.4|113536.4|113594.8|113544.8|113598.4|113548.4|113580.7|113530.7|38
1735521760000|2024-12-30 01:22:40|113594.7|113544.7|113592.3|113542.3|113594.7|113544.7|113585.7|113535.7|35
1735521770000|2024-12-30 01:22:50|113598.3|113548.3|113582.9|113532.9|113599.1|113549.1|113578.7|113528.7|30
1735521780000|2024-12-30 01:23:00|113583.3|113533.3|113579.6|113529.6|113583.3|113533.3|113576.8|113526.8|17
1735521790000|2024-12-30 01:23:10|113581.7|113531.7|113581.6|113531.6|113581.7|113531.7|113578.1|113528.1|11
1735521800000|2024-12-30 01:23:20|113578|113528|113582.6|113532.6|113585.6|113535.6|113578|113528|14
1735521810000|2024-12-30 01:23:30|113582.9|113532.9|113580.7|113530.7|113582.9|113532.9|113580.7|113530.7|3
1735521820000|2024-12-30 01:23:40|113581|113531|113569.5|113519.5|113581|113531|113567.3|113517.3|34
1735521830000|2024-12-30 01:23:50|113570.1|113520.1|113567.7|113517.7|113570.8|113520.8|113565.4|113515.4|9
1735521840000|2024-12-30 01:24:00|113567.5|113517.5|113569.2|113519.2|113569.9|113519.9|113565.9|113515.9|15
1735521850000|2024-12-30 01:24:10|113569.8|113519.8|113567.5|113517.5|113570.2|113520.2|113564.6|113514.6|23
1735521860000|2024-12-30 01:24:20|113567.3|113517.3|113571.2|113521.2|113575.1|113525.1|113564.6|113514.6|31
1735521870000|2024-12-30 01:24:30|113569|113519|113574|113524|113580.3|113530.3|113569|113519|21
1735521880000|2024-12-30 01:24:40|113574.8|113524.8|113574.5|113524.5|113576.5|113526.5|113572.6|113522.6|12
1735521890000|2024-12-30 01:24:50|113574.1|113524.1|113572.9|113522.9|113575|113525|113572.2|113522.2|9
1735521900000|2024-12-30 01:25:00|113573.8|113523.8|113559.8|113509.8|113573.8|113523.8|113556.5|113506.5|5
1735521910000|2024-12-30 01:25:10|113560.4|113510.4|113558.6|113508.6|113561.5|113511.5|113557.1|113507.1|7
1735521920000|2024-12-30 01:25:20|113557|113507|113558.4|113508.4|113558.9|113508.9|113556.4|113506.4|8
1735521930000|2024-12-30 01:25:30|113558.3|113508.3|113569.2|113519.2|113573.9|113523.9|113558.3|113508.3|13
1735521940000|2024-12-30 01:25:40|113569.5|113519.5|113569.8|113519.8|113569.9|113519.9|113569.5|113519.5|6
1735521950000|2024-12-30 01:25:50|113572.6|113522.6|113576.4|113526.4|113585.1|113535.1|113571|113521|31
1735521960000|2024-12-30 01:26:00|113574.3|113524.3|113578.5|113528.5|113581|113531|113574.3|113524.3|16
1735521970000|2024-12-30 01:26:10|113579|113529|113581.2|113531.2|113583.2|113533.2|113578.7|113528.7|15
1735521980000|2024-12-30 01:26:20|113581.3|113531.3|113580.9|113530.9|113581.3|113531.3|113579.5|113529.5|7
1735521990000|2024-12-30 01:26:30|113578.7|113528.7|113581.2|113531.2|113584.7|113534.7|113578.7|113528.7|13
1735522000000|2024-12-30 01:26:40|113581.1|113531.1|113582.4|113532.4|113583.8|113533.8|113579.2|113529.2|16
1735522010000|2024-12-30 01:26:50|113581.7|113531.7|113580.5|113530.5|113582.4|113532.4|113570.1|113520.1|21
1735522020000|2024-12-30 01:27:00|113580|113530|113581.1|113531.1|113583.4|113533.4|113577.8|113527.8|19
1735522030000|2024-12-30 01:27:10|113579.8|113529.8|113580.5|113530.5|113581.6|113531.6|113579.8|113529.8|6
1735522040000|2024-12-30 01:27:20|113580.9|113530.9|113580.9|113530.9|113580.9|113530.9|113580.8|113530.8|3
1735522050000|2024-12-30 01:27:30|113579.6|113529.6|113585.4|113535.4|113588.2|113538.2|113577.1|113527.1|14
1735522060000|2024-12-30 01:27:40|113585.7|113535.7|113587.9|113537.9|113588|113538|113583.8|113533.8|10
1735522070000|2024-12-30 01:27:50|113588|113538|113588|113538|113588|113538|113588|113538|1
1735522080000|2024-12-30 01:28:00|113586|113536|113590.1|113540.1|113590.1|113540.1|113586|113536|3
1735522090000|2024-12-30 01:28:10|113587.5|113537.5|113592.4|113542.4|113594.2|113544.2|113585.6|113535.6|24
1735522100000|2024-12-30 01:28:20|113593.1|113543.1|113591.9|113541.9|113594.2|113544.2|113586.6|113536.6|28
1735522110000|2024-12-30 01:28:30|113591.8|113541.8|113591.8|113541.8|113591.8|113541.8|113591.8|113541.8|1
1735522120000|2024-12-30 01:28:40|113591.9|113541.9|113585.8|113535.8|113591.9|113541.9|113585.8|113535.8|6
1735522130000|2024-12-30 01:28:50|113585|113535|113574.6|113524.6|113585|113535|113568.2|113518.2|14
1735522140000|2024-12-30 01:29:00|113574.3|113524.3|113581.1|113531.1|113581.1|113531.1|113574.2|113524.2|15
1735522150000|2024-12-30 01:29:10|113581.6|113531.6|113582.9|113532.9|113582.9|113532.9|113581.6|113531.6|2
1735522160000|2024-12-30 01:29:20|113583|113533|113586.1|113536.1|113588.1|113538.1|113583|113533|26
1735522170000|2024-12-30 01:29:30|113584.4|113534.4|113582.8|113532.8|113589.6|113539.6|113581.6|113531.6|19
1735522180000|2024-12-30 01:29:40|113583.1|113533.1|113580.4|113530.4|113584.9|113534.9|113579.9|113529.9|27
1735522190000|2024-12-30 01:29:50|113582.2|113532.2|113582.3|113532.3|113585|113535|113578.9|113528.9|20
1735522200000|2024-12-30 01:30:00|113580.8|113530.8|113572.6|113522.6|113582.5|113532.5|113569.7|113519.7|32
1735522210000|2024-12-30 01:30:10|113572.8|113522.8|113571.6|113521.6|113574|113524|113570.7|113520.7|9
1735522220000|2024-12-30 01:30:20|113571.7|113521.7|113566.9|113516.9|113571.7|113521.7|113566.9|113516.9|8
1735522230000|2024-12-30 01:30:30|113568.1|113518.1|113548.9|113498.9|113571.7|113521.7|113547.3|113497.3|46
1735522240000|2024-12-30 01:30:40|113546.4|113496.4|113548.5|113498.5|113548.5|113498.5|113546.4|113496.4|3
1735522250000|2024-12-30 01:30:50|113547.9|113497.9|113547.9|113497.9|113547.9|113497.9|113547.9|113497.9|1
1735522260000|2024-12-30 01:31:00|113547.6|113497.6|113547.3|113497.3|113549.7|113499.7|113547.3|113497.3|8
1735522270000|2024-12-30 01:31:10|113547.2|113497.2|113550.6|113500.6|113552.3|113502.3|113543.3|113493.3|30
1735522280000|2024-12-30 01:31:20|113548.3|113498.3|113550.9|113500.9|113554.4|113504.4|113546.2|113496.2|30
1735522290000|2024-12-30 01:31:30|113551.1|113501.1|113562.8|113512.8|113565.2|113515.2|113550.6|113500.6|33
1735522300000|2024-12-30 01:31:40|113563.8|113513.8|113567|113517|113575.2|113525.2|113560.3|113510.3|28
1735522310000|2024-12-30 01:31:50|113566.8|113516.8|113567.4|113517.4|113570|113520|113562.4|113512.4|18
1735522320000|2024-12-30 01:32:00|113568.9|113518.9|113561.2|113511.2|113568.9|113518.9|113557.2|113507.2|17
1735522330000|2024-12-30 01:32:10|113561.6|113511.6|113564.3|113514.3|113568.9|113518.9|113561.1|113511.1|9
1735522340000|2024-12-30 01:32:20|113564.9|113514.9|113555.6|113505.6|113564.9|113514.9|113555.6|113505.6|8
1735522350000|2024-12-30 01:32:30|113555.4|113505.4|113555.1|113505.1|113555.4|113505.4|113555.1|113505.1|3
1735522360000|2024-12-30 01:32:40|113555.3|113505.3|113552|113502|113556.1|113506.1|113551.5|113501.5|8
1735522370000|2024-12-30 01:32:50|113550.8|113500.8|113535.3|113485.3|113554.6|113504.6|113530.8|113480.8|15
1735522380000|2024-12-30 01:33:00|113535.4|113485.4|113535.7|113485.7|113542.6|113492.6|113532.8|113482.8|22
1735522390000|2024-12-30 01:33:10|113534.3|113484.3|113534.4|113484.4|113534.5|113484.5|113534.3|113484.3|3
1735522400000|2024-12-30 01:33:20|113534.9|113484.9|113528.1|113478.1|113538.1|113488.1|113528.1|113478.1|9
1735522410000|2024-12-30 01:33:30|113528.5|113478.5|113533.2|113483.2|113543.4|113493.4|113528.5|113478.5|19
1735522420000|2024-12-30 01:33:40|113533.7|113483.7|113533.3|113483.3|113533.7|113483.7|113533.2|113483.2|3
1735522430000|2024-12-30 01:33:50|113533.8|113483.8|113538.8|113488.8|113543.2|113493.2|113533.6|113483.6|14
1735522440000|2024-12-30 01:34:00|113538|113488|113534.5|113484.5|113541.8|113491.8|113534.5|113484.5|13
1735522450000|2024-12-30 01:34:10|113532.4|113482.4|113530.1|113480.1|113533.2|113483.2|113525.1|113475.1|24
1735522460000|2024-12-30 01:34:20|113530.3|113480.3|113529.8|113479.8|113532.1|113482.1|113527.4|113477.4|13
1735522470000|2024-12-30 01:34:30|113529|113479|113529.8|113479.8|113529.8|113479.8|113529|113479|3
1735522480000|2024-12-30 01:34:40|113529.3|113479.3|113529.4|113479.4|113529.4|113479.4|113529.3|113479.3|2
1735522490000|2024-12-30 01:34:50|113531|113481|113531.5|113481.5|113531.5|113481.5|113526|113476|10
1735522500000|2024-12-30 01:35:00|113531.2|113481.2|113531.5|113481.5|113535.7|113485.7|113525.5|113475.5|24
1735522510000|2024-12-30 01:35:10|113558.2|113430.8|113529.7|113479.7|113558.2|113482.7|113529.5|113430.8|15
1735522520000|2024-12-30 01:35:20|113528.5|113478.5|113527|113477|113531|113481|113523.6|113473.6|14
1735522530000|2024-12-30 01:35:30|113526.9|113476.9|113521|113471|113526.9|113476.9|113518.7|113468.7|22
1735522540000|2024-12-30 01:35:40|113521.2|113471.2|113520|113470|113526.2|113476.2|113518.4|113468.4|28
1735522550000|2024-12-30 01:35:50|113520.3|113470.3|113518|113468|113521.6|113471.6|113517.1|113467.1|10
1735522560000|2024-12-30 01:36:00|113517.9|113467.9|113518.1|113468.1|113520.6|113470.6|113515|113465|13
1735522570000|2024-12-30 01:36:10|113517.1|113467.1|113514.9|113464.9|113518.4|113468.4|113512.6|113462.6|31
1735522580000|2024-12-30 01:36:20|113516.1|113466.1|113512.9|113462.9|113516.8|113466.8|113512.8|113462.8|7
1735522590000|2024-12-30 01:36:30|113511.3|113461.3|113516.4|113466.4|113516.5|113466.5|113511.3|113461.3|8
1735522600000|2024-12-30 01:36:40|113516.6|113466.6|113515.5|113465.5|113517.4|113467.4|113509.9|113459.9|19
1735522610000|2024-12-30 01:36:50|113514.5|113464.5|113515.4|113465.4|113518.5|113468.5|113512|113462|20
1735522620000|2024-12-30 01:37:00|113515.2|113465.2|113514.2|113464.2|113515.2|113465.2|113512.9|113462.9|5
1735522630000|2024-12-30 01:37:10|113512.6|113462.6|113518.4|113468.4|113524.2|113474.2|113512.6|113462.6|30
1735522640000|2024-12-30 01:37:20|113520.1|113470.1|113523.7|113473.7|113525.4|113475.4|113518.4|113468.4|16
1735522650000|2024-12-30 01:37:30|113523.8|113473.8|113528.7|113478.7|113528.7|113478.7|113523.8|113473.8|8
1735522660000|2024-12-30 01:37:40|113527|113477|113532.2|113482.2|113539.8|113489.8|113527|113477|15
1735522670000|2024-12-30 01:37:50|113531.9|113481.9|113529.5|113479.5|113535.8|113485.8|113526.1|113476.1|21
1735522680000|2024-12-30 01:38:00|113529.4|113479.4|113532|113482|113537.2|113487.2|113526.5|113476.5|35
1735522690000|2024-12-30 01:38:10|113529.8|113479.8|113528.8|113478.8|113529.8|113479.8|113528.8|113478.8|8
1735522700000|2024-12-30 01:38:20|113527.9|113477.9|113527.9|113477.9|113527.9|113477.9|113527.9|113477.9|1
1735522710000|2024-12-30 01:38:30|113528|113478|113525.7|113475.7|113529.7|113479.7|113517.5|113467.5|19
1735522720000|2024-12-30 01:38:40|113524|113474|113530.1|113480.1|113536.6|113486.6|113524|113474|21
1735522730000|2024-12-30 01:38:50|113530.6|113480.6|113531.2|113481.2|113531.2|113481.2|113530.6|113480.6|2
1735522740000|2024-12-30 01:39:00|113531.3|113481.3|113527.3|113477.3|113531.4|113481.4|113525.2|113475.2|12
1735522750000|2024-12-30 01:39:10|113527.4|113477.4|113527.7|113477.7|113530.5|113480.5|113524.9|113474.9|14
1735522760000|2024-12-30 01:39:20|113527.6|113477.6|113525.4|113475.4|113527.6|113477.6|113524.5|113474.5|4
1735522770000|2024-12-30 01:39:30|113524.2|113474.2|113521|113471|113525.7|113475.7|113517.5|113467.5|8
1735522780000|2024-12-30 01:39:40|113520.7|113470.7|113520.5|113470.5|113520.7|113470.7|113520.5|113470.5|3
1735522790000|2024-12-30 01:39:50|113520|113470|113522.1|113472.1|113522.6|113472.6|113520|113470|8
1735522800000|2024-12-30 01:40:00|113522.2|113472.2|113516.2|113466.2|113522.2|113472.2|113515.8|113465.8|16
1735522810000|2024-12-30 01:40:10|113516.4|113466.4|113516.6|113466.6|113519.5|113469.5|113514.4|113464.4|8
1735522820000|2024-12-30 01:40:20|113516|113466|113521.7|113471.7|113524.2|113474.2|113513.9|113463.9|15
1735522830000|2024-12-30 01:40:30|113521.9|113471.9|113521.7|113471.7|113521.9|113471.9|113521.7|113471.7|4
1735522840000|2024-12-30 01:40:40|113521.8|113471.8|113521.7|113471.7|113521.8|113471.8|113521.7|113471.7|2
1735522850000|2024-12-30 01:40:50|113521.6|113471.6|113525.1|113475.1|113525.1|113475.1|113521.6|113471.6|4
1735522860000|2024-12-30 01:41:00|113524.8|113474.8|113528.6|113478.6|113528.6|113478.6|113521.7|113471.7|10
1735522870000|2024-12-30 01:41:10|113528|113478|113524.5|113474.5|113528|113478|113524.3|113474.3|6
1735522880000|2024-12-30 01:41:20|113526.2|113476.2|113525|113475|113528.3|113478.3|113522.7|113472.7|16
1735522890000|2024-12-30 01:41:30|113525.4|113475.4|113539.3|113489.3|113541.6|113491.6|113524.4|113474.4|37
1735522900000|2024-12-30 01:41:40|113539.7|113489.7|113536.4|113486.4|113539.7|113489.7|113534.9|113484.9|15
1735522910000|2024-12-30 01:41:50|113536.3|113486.3|113534.7|113484.7|113539.6|113489.6|113528.6|113478.6|29
1735522920000|2024-12-30 01:42:00|113538.5|113488.5|113538.2|113488.2|113543.6|113493.6|113536.6|113486.6|20
1735522930000|2024-12-30 01:42:10|113538.8|113488.8|113539.2|113489.2|113541.8|113491.8|113537.4|113487.4|10
1735522940000|2024-12-30 01:42:20|113537.2|113487.2|113537|113487|113540.3|113490.3|113535.3|113485.3|14
1735522950000|2024-12-30 01:42:30|113539.4|113489.4|113535.7|113485.7|113540.8|113490.8|113535.7|113485.7|12
1735522960000|2024-12-30 01:42:40|113537|113487|113536.7|113486.7|113537|113487|113536.7|113486.7|3
1735522970000|2024-12-30 01:42:50|113534.9|113484.9|113532.3|113482.3|113534.9|113484.9|113532.3|113482.3|2
1735522980000|2024-12-30 01:43:00|113520.9|113470.9|113524.4|113474.4|113525.4|113475.4|113519.5|113469.5|8
1735522990000|2024-12-30 01:43:10|113524.5|113474.5|113517.5|113467.5|113524.5|113474.5|113516.9|113466.9|7
1735523000000|2024-12-30 01:43:20|113520.3|113470.3|113520|113470|113523.6|113473.6|113519.6|113469.6|20
1735523010000|2024-12-30 01:43:30|113519.4|113469.4|113519.5|113469.5|113519.5|113469.5|113519.1|113469.1|4
1735523030000|2024-12-30 01:43:50|113519.7|113469.7|113522.1|113472.1|113522.1|113472.1|113519.7|113469.7|2
1735523040000|2024-12-30 01:44:00|113522.2|113472.2|113526.9|113476.9|113529.7|113479.7|113520.9|113470.9|20
1735523050000|2024-12-30 01:44:10|113526.8|113476.8|113521.3|113471.3|113528.3|113478.3|113518.6|113468.6|28
1735523060000|2024-12-30 01:44:20|113521.9|113471.9|113517.8|113467.8|113522.7|113472.7|113514.7|113464.7|14
1735523070000|2024-12-30 01:44:30|113516.1|113466.1|113516.8|113466.8|113521.6|113471.6|113516.1|113466.1|10
1735523080000|2024-12-30 01:44:40|113516.7|113466.7|113505.7|113455.7|113517.3|113467.3|113505.7|113455.7|23
1735523090000|2024-12-30 01:44:50|113505.5|113455.5|113506.7|113456.7|113515.3|113465.3|113504.8|113454.8|44
1735523100000|2024-12-30 01:45:00|113506.6|113456.6|113516.3|113466.3|113517.9|113467.9|113502.2|113452.2|32
1735523110000|2024-12-30 01:45:10|113514.2|113464.2|113515|113465|113516.4|113466.4|113514.2|113464.2|5
1735523120000|2024-12-30 01:45:20|113514|113464|113511.9|113461.9|113514|113464|113506|113456|26
1735523130000|2024-12-30 01:45:30|113508.6|113458.6|113514.3|113464.3|113518.1|113468.1|113507.2|113457.2|18
1735523140000|2024-12-30 01:45:40|113514.4|113464.4|113516.6|113466.6|113520.5|113470.5|113514|113464|26
1735523150000|2024-12-30 01:45:50|113517.2|113467.2|113515.9|113465.9|113517.2|113467.2|113515.9|113465.9|4
1735523160000|2024-12-30 01:46:00|113520|113470|113515.6|113465.6|113520|113470|113515.6|113465.6|4
1735523170000|2024-12-30 01:46:10|113515.1|113465.1|113515.7|113465.7|113516.5|113466.5|113513.3|113463.3|13
1735523180000|2024-12-30 01:46:20|113514.9|113464.9|113506.2|113456.2|113516.2|113466.2|113504.8|113454.8|21
1735523190000|2024-12-30 01:46:30|113505.5|113455.5|113505.5|113455.5|113507|113457|113505.5|113455.5|6
1735523200000|2024-12-30 01:46:40|113505.4|113455.4|113502.8|113452.8|113507.9|113457.9|113502.1|113452.1|18
1735523210000|2024-12-30 01:46:50|113503.8|113453.8|113506.4|113456.4|113509.4|113459.4|113503.4|113453.4|31
1735523220000|2024-12-30 01:47:00|113505.1|113455.1|113506.1|113456.1|113518.7|113468.7|113505.1|113455.1|25
1735523230000|2024-12-30 01:47:10|113505.4|113455.4|113507.1|113457.1|113507.9|113457.9|113505.4|113455.4|8
1735523240000|2024-12-30 01:47:20|113507.2|113457.2|113519.4|113469.4|113520.3|113470.3|113507.1|113457.1|9
1735523250000|2024-12-30 01:47:30|113518.8|113468.8|113510.1|113460.1|113519.1|113469.1|113506.9|113456.9|28
1735523260000|2024-12-30 01:47:40|113511.9|113461.9|113516.9|113466.9|113517.8|113467.8|113510.4|113460.4|31
1735523270000|2024-12-30 01:47:50|113511.5|113461.5|113516.4|113466.4|113520.1|113470.1|113508.1|113458.1|42
1735523280000|2024-12-30 01:48:00|113517.4|113467.4|113513.6|113463.6|113518.1|113468.1|113513.6|113463.6|15
1735523290000|2024-12-30 01:48:10|113513.7|113463.7|113515.7|113465.7|113518.3|113468.3|113511.5|113461.5|22
1735523300000|2024-12-30 01:48:20|113515.4|113465.4|113508.9|113458.9|113516.4|113466.4|113506.3|113456.3|20
1735523310000|2024-12-30 01:48:30|113509.2|113459.2|113515.7|113465.7|113519|113469|113509.2|113459.2|20
1735523320000|2024-12-30 01:48:40|113515.8|113465.8|113514.1|113464.1|113519.5|113469.5|113512.6|113462.6|24
1735523330000|2024-12-30 01:48:50|113513.9|113463.9|113512.8|113462.8|113519.7|113469.7|113510.4|113460.4|27
1735523340000|2024-12-30 01:49:00|113509.8|113459.8|113516.2|113466.2|113517.3|113467.3|113506|113456|23
1735523350000|2024-12-30 01:49:10|113513.1|113463.1|113511.5|113461.5|113513.5|113463.5|113509|113459|8
1735523360000|2024-12-30 01:49:20|113511.2|113461.2|113510.7|113460.7|113513.2|113463.2|113507.4|113457.4|23
1735523370000|2024-12-30 01:49:30|113512.8|113462.8|113513.5|113463.5|113514.5|113464.5|113508.4|113458.4|12
1735523380000|2024-12-30 01:49:40|113513.6|113463.6|113509.4|113459.4|113513.6|113463.6|113509.4|113459.4|8
1735523390000|2024-12-30 01:49:50|113507.1|113457.1|113507.5|113457.5|113508.3|113458.3|113505.6|113455.6|4
1735523400000|2024-12-30 01:50:00|113509.8|113459.8|113504.1|113454.1|113510|113460|113499.1|113449.1|21
1735523410000|2024-12-30 01:50:10|113503.7|113453.7|113499.7|113449.7|113503.7|113453.7|113499.7|113449.7|7
1735523420000|2024-12-30 01:50:20|113497.7|113447.7|113513|113463|113513|113463|113497.7|113447.7|34
1735523430000|2024-12-30 01:50:30|113522.4|113472.4|113512.1|113462.1|113522.4|113472.4|113499.4|113449.4|26
1735523440000|2024-12-30 01:50:40|113513.5|113463.5|113521.7|113471.7|113521.9|113471.9|113513.5|113463.5|28
1735523450000|2024-12-30 01:50:50|113523.3|113473.3|113523.2|113473.2|113525|113475|113521.1|113471.1|13
1735523460000|2024-12-30 01:51:00|113522.4|113472.4|113522.2|113472.2|113531|113481|113519.6|113469.6|27
1735523470000|2024-12-30 01:51:10|113524.1|113474.1|113524.6|113474.6|113525.3|113475.3|113520.3|113470.3|25
1735523480000|2024-12-30 01:51:20|113522.9|113472.9|113522.9|113472.9|113522.9|113472.9|113522.9|113472.9|1
1735523490000|2024-12-30 01:51:30|113525.9|113475.9|113524.6|113474.6|113527.7|113477.7|113522.4|113472.4|20
1735523500000|2024-12-30 01:51:40|113523.7|113473.7|113523.6|113473.6|113523.7|113473.7|113523.6|113473.6|2
1735523510000|2024-12-30 01:51:50|113523.7|113473.7|113515.1|113465.1|113523.7|113473.7|113505.8|113455.8|10
1735523520000|2024-12-30 01:52:00|113516.5|113466.5|113515.4|113465.4|113518.9|113468.9|113510.6|113460.6|14
1735523530000|2024-12-30 01:52:10|113513.5|113463.5|113521.8|113471.8|113522.3|113472.3|113512.3|113462.3|20
1735523540000|2024-12-30 01:52:20|113522.1|113472.1|113522.3|113472.3|113522.5|113472.5|113522.1|113472.1|4
1735523550000|2024-12-30 01:52:30|113524.1|113474.1|113512.3|113462.3|113524.1|113474.1|113506.4|113456.4|25
1735523560000|2024-12-30 01:52:40|113514.7|113464.7|113513.5|113463.5|113514.7|113464.7|113506.9|113456.9|13
1735523570000|2024-12-30 01:52:50|113512.5|113462.5|113514.8|113464.8|113516.7|113466.7|113512.5|113462.5|7
1735523580000|2024-12-30 01:53:00|113513.1|113463.1|113512.9|113462.9|113513.2|113463.2|113512.9|113462.9|4
1735523590000|2024-12-30 01:53:10|113513|113463|113515.8|113465.8|113517.8|113467.8|113512.4|113462.4|17
1735523600000|2024-12-30 01:53:20|113515.7|113465.7|113522|113472|113523|113473|113513.6|113463.6|20
1735523610000|2024-12-30 01:53:30|113523.2|113473.2|113524.8|113474.8|113528|113478|113521.9|113471.9|18
1735523620000|2024-12-30 01:53:40|113524.7|113474.7|113524.6|113474.6|113525|113475|113523.3|113473.3|8
1735523630000|2024-12-30 01:53:50|113524.5|113474.5|113528.8|113478.8|113531|113481|113521.6|113471.6|9
1735523640000|2024-12-30 01:54:00|113528.6|113478.6|113526.3|113476.3|113529.1|113479.1|113522.9|113472.9|7
1735523650000|2024-12-30 01:54:10|113525.4|113475.4|113525.5|113475.5|113525.7|113475.7|113525.4|113475.4|3
1735523660000|2024-12-30 01:54:20|113525.4|113475.4|113525.4|113475.4|113525.4|113475.4|113525.4|113475.4|1
1735523670000|2024-12-30 01:54:30|113525.5|113475.5|113525.6|113475.6|113525.6|113475.6|113525.3|113475.3|4
1735523680000|2024-12-30 01:54:40|113525.4|113475.4|113524.7|113474.7|113527.8|113477.8|113524.7|113474.7|7
1735523690000|2024-12-30 01:54:50|113524.5|113474.5|113524.8|113474.8|113524.8|113474.8|113524.5|113474.5|5
1735523700000|2024-12-30 01:55:00|113524.9|113474.9|113522.1|113472.1|113524.9|113474.9|113518.4|113468.4|19
1735523710000|2024-12-30 01:55:10|113521.5|113471.5|113521.9|113471.9|113524.1|113474.1|113519.1|113469.1|25
1735523720000|2024-12-30 01:55:20|113522.4|113472.4|113522.2|113472.2|113523.8|113473.8|113520.2|113470.2|9
1735523730000|2024-12-30 01:55:30|113522.5|113472.5|113522.4|113472.4|113543.8|113493.8|113522|113472|15
1735523740000|2024-12-30 01:55:40|113526.5|113476.5|113524.8|113474.8|113526.8|113476.8|113524.8|113474.8|4
1735523750000|2024-12-30 01:55:50|113531.1|113481.1|113528.8|113478.8|113531.1|113481.1|113527.6|113477.6|5
1735523760000|2024-12-30 01:56:00|113528.9|113478.9|113520.7|113470.7|113529|113479|113516.6|113466.6|10
1735523770000|2024-12-30 01:56:10|113520.6|113470.6|113520|113470|113520.6|113470.6|113516.7|113466.7|4
1735523780000|2024-12-30 01:56:20|113520.1|113470.1|113515.3|113465.3|113520.2|113470.2|113512|113462|24
1735523790000|2024-12-30 01:56:30|113515.6|113465.6|113514.6|113464.6|113519.6|113469.6|113513.4|113463.4|18
1735523800000|2024-12-30 01:56:40|113516.2|113466.2|113519|113469|113519|113469|113512.1|113462.1|17
1735523810000|2024-12-30 01:56:50|113517.2|113467.2|113520.4|113470.4|113523.5|113473.5|113516.1|113466.1|32
1735523820000|2024-12-30 01:57:00|113522|113472|113521.9|113471.9|113524|113474|113518.5|113468.5|12
1735523830000|2024-12-30 01:57:10|113524.5|113474.5|113544.1|113494.1|113546.2|113496.2|113519.6|113469.6|46
1735523840000|2024-12-30 01:57:20|113543.4|113493.4|113544.4|113494.4|113547.8|113497.8|113541.8|113491.8|38
1735523850000|2024-12-30 01:57:30|113546.2|113496.2|113546.8|113496.8|113549.9|113499.9|113541.6|113491.6|37
1735523860000|2024-12-30 01:57:40|113546.9|113496.9|113546.9|113496.9|113546.9|113496.9|113546.9|113496.9|1
1735523870000|2024-12-30 01:57:50|113545.3|113495.3|113540.8|113490.8|113546.8|113496.8|113535.1|113485.1|43
1735523880000|2024-12-30 01:58:00|113546.8|113496.8|113540.7|113490.7|113546.8|113496.8|113538.7|113488.7|15
1735523890000|2024-12-30 01:58:10|113542.2|113492.2|113541.9|113491.9|113549.7|113499.7|113539|113489|31
1735523900000|2024-12-30 01:58:20|113545.3|113495.3|113542.2|113492.2|113545.3|113495.3|113538.7|113488.7|8
1735523910000|2024-12-30 01:58:30|113543.5|113493.5|113541.6|113491.6|113545.1|113495.1|113539.2|113489.2|23
1735523920000|2024-12-30 01:58:40|113541.1|113491.1|113542.2|113492.2|113545.9|113495.9|113539.3|113489.3|13
1735523930000|2024-12-30 01:58:50|113542|113492|113547.3|113497.3|113552.1|113502.1|113537.3|113487.3|21
1735523940000|2024-12-30 01:59:00|113549.5|113499.5|113548.1|113498.1|113549.5|113499.5|113545.5|113495.5|6
1735523950000|2024-12-30 01:59:10|113546.3|113496.3|113554.2|113504.2|113557.5|113507.5|113546.3|113496.3|34
1735523960000|2024-12-30 01:59:20|113555.6|113505.6|113554.5|113504.5|113556.2|113506.2|113552.4|113502.4|9
1735523970000|2024-12-30 01:59:30|113554.4|113504.4|113554.4|113504.4|113554.4|113504.4|113554.4|113504.4|1
1735524000000|2024-12-30 02:00:00|113556.1|113506.1|113558|113508|113559|113509|113547.6|113497.6|20
1735524010000|2024-12-30 02:00:10|113556.4|113506.4|113551.9|113501.9|113561|113511|113550.3|113500.3|20
1735524020000|2024-12-30 02:00:20|113552|113502|113559.1|113509.1|113560.8|113510.8|113552|113502|12
1735524030000|2024-12-30 02:00:30|113558.6|113508.6|113554.5|113504.5|113558.6|113508.6|113554|113504|9
1735524040000|2024-12-30 02:00:40|113552.4|113502.4|113548.8|113498.8|113557.1|113507.1|113548.3|113498.3|13
1735524050000|2024-12-30 02:00:50|113547.3|113497.3|113547.2|113497.2|113549.4|113499.4|113546.3|113496.3|7
1735524060000|2024-12-30 02:01:00|113547.1|113497.1|113553.1|113503.1|113554.4|113504.4|113546|113496|25
1735524070000|2024-12-30 02:01:10|113556.4|113506.4|113564.3|113514.3|113569.1|113519.1|113551.3|113501.3|57
1735524080000|2024-12-30 02:01:20|113561.8|113511.8|113565.5|113515.5|113567.4|113517.4|113556.9|113506.9|66
1735524090000|2024-12-30 02:01:30|113564.1|113514.1|113562.3|113512.3|113566|113516|113556.9|113506.9|40
1735524100000|2024-12-30 02:01:40|113560.6|113510.6|113563.2|113513.2|113563.2|113513.2|113559.2|113509.2|8
1735524110000|2024-12-30 02:01:50|113565.1|113515.1|113572.9|113522.9|113574.1|113524.1|113565.1|113515.1|24
1735524120000|2024-12-30 02:02:00|113573.6|113523.6|113573|113523|113574.7|113524.7|113571.2|113521.2|21
1735524130000|2024-12-30 02:02:10|113575|113525|113571.2|113521.2|113575|113525|113569.9|113519.9|9
1735524140000|2024-12-30 02:02:20|113572.2|113522.2|113572.2|113522.2|113572.2|113522.2|113569.4|113519.4|5
1735524150000|2024-12-30 02:02:30|113572.1|113522.1|113570.2|113520.2|113572.2|113522.2|113569.6|113519.6|8
1735524160000|2024-12-30 02:02:40|113570.1|113520.1|113567.6|113517.6|113570.3|113520.3|113567.6|113517.6|10
1735524170000|2024-12-30 02:02:50|113569.2|113519.2|113570.9|113520.9|113571|113521|113566.6|113516.6|4
1735524180000|2024-12-30 02:03:00|113571.6|113521.6|113571.7|113521.7|113573|113523|113568.8|113518.8|15
1735524190000|2024-12-30 02:03:10|113569.1|113519.1|113570.4|113520.4|113571.3|113521.3|113568.9|113518.9|7
1735524200000|2024-12-30 02:03:20|113570.3|113520.3|113570.2|113520.2|113576.5|113526.5|113568.1|113518.1|7
1735524210000|2024-12-30 02:03:30|113569.7|113519.7|113571.1|113521.1|113575.7|113525.7|113567.2|113517.2|8
1735524220000|2024-12-30 02:03:40|113572.8|113522.8|113573.8|113523.8|113575.3|113525.3|113571.2|113521.2|12
1735524230000|2024-12-30 02:03:50|113570.6|113520.6|113572.4|113522.4|113575|113525|113566.6|113516.6|15
1735524240000|2024-12-30 02:04:00|113572.9|113522.9|113571.9|113521.9|113574.6|113524.6|113571.4|113521.4|7
1735524250000|2024-12-30 02:04:10|113571.5|113521.5|113571.8|113521.8|113571.8|113521.8|113571.5|113521.5|2
1735524260000|2024-12-30 02:04:20|113573.7|113523.7|113576.1|113526.1|113579.3|113529.3|113572.8|113522.8|16
1735524270000|2024-12-30 02:04:30|113575.9|113525.9|113574.9|113524.9|113577.3|113527.3|113573|113523|15
1735524280000|2024-12-30 02:04:40|113575|113525|113575.5|113525.5|113575.6|113525.6|113575|113525|3
1735524290000|2024-12-30 02:04:50|113577.2|113527.2|113585.3|113535.3|113586.9|113536.9|113577.2|113527.2|10
1735524300000|2024-12-30 02:05:00|113585.6|113535.6|113583.5|113533.5|113585.6|113535.6|113579.2|113529.2|29
1735524310000|2024-12-30 02:05:10|113581.3|113531.3|113587.6|113537.6|113587.6|113537.6|113581.3|113531.3|10
1735524320000|2024-12-30 02:05:20|113587.3|113537.3|113586.5|113536.5|113587.3|113537.3|113586.5|113536.5|4
1735524330000|2024-12-30 02:05:30|113584.9|113534.9|113578.9|113528.9|113587.5|113537.5|113578.7|113528.7|11
1735524340000|2024-12-30 02:05:40|113578.6|113528.6|113579|113529|113580.2|113530.2|113575.6|113525.6|9
1735524350000|2024-12-30 02:05:50|113575.7|113525.7|113566.1|113516.1|113579.4|113529.4|113563.5|113513.5|30
1735524360000|2024-12-30 02:06:00|113566.9|113516.9|113566.5|113516.5|113572.2|113522.2|113561.9|113511.9|25
1735524370000|2024-12-30 02:06:10|113566.9|113516.9|113570.2|113520.2|113570.2|113520.2|113564.6|113514.6|9
1735524380000|2024-12-30 02:06:20|113570.1|113520.1|113568.6|113518.6|113570.7|113520.7|113566.5|113516.5|9
1735524390000|2024-12-30 02:06:30|113568.5|113518.5|113568.7|113518.7|113568.7|113518.7|113568.5|113518.5|3
1735524400000|2024-12-30 02:06:40|113568.6|113518.6|113574.1|113524.1|113579.6|113529.6|113568.6|113518.6|13
1735524410000|2024-12-30 02:06:50|113574.7|113524.7|113574.3|113524.3|113576.2|113526.2|113570.4|113520.4|11
1735524420000|2024-12-30 02:07:00|113571.3|113521.3|113573.8|113523.8|113573.9|113523.9|113571.3|113521.3|4
1735524430000|2024-12-30 02:07:10|113574.2|113524.2|113574.1|113524.1|113574.4|113524.4|113574.1|113524.1|4
1735524440000|2024-12-30 02:07:20|113572.4|113522.4|113567.1|113517.1|113572.8|113522.8|113567.1|113517.1|13
1735524450000|2024-12-30 02:07:30|113569.3|113519.3|113568.1|113518.1|113569.3|113519.3|113567.3|113517.3|4
1735524460000|2024-12-30 02:07:40|113566.4|113516.4|113566.5|113516.5|113569|113519|113565.3|113515.3|10
1735524470000|2024-12-30 02:07:50|113565.7|113515.7|113565.4|113515.4|113565.7|113515.7|113565.4|113515.4|3
1735524480000|2024-12-30 02:08:00|113565.5|113515.5|113565.5|113515.5|113565.5|113515.5|113565.5|113515.5|1
1735524490000|2024-12-30 02:08:10|113565.3|113515.3|113564.1|113514.1|113566.2|113516.2|113563|113513|9
1735524500000|2024-12-30 02:08:20|113565.4|113515.4|113577|113527|113578.6|113528.6|113565.4|113515.4|13
1735524510000|2024-12-30 02:08:30|113576.8|113526.8|113574.9|113524.9|113577|113527|113574.9|113524.9|4
1735524520000|2024-12-30 02:08:40|113575|113525|113567.4|113517.4|113575.7|113525.7|113565.8|113515.8|10
1735524530000|2024-12-30 02:08:50|113566.8|113516.8|113568|113518|113568|113518|113566.8|113516.8|3
1735524540000|2024-12-30 02:09:00|113568.6|113518.6|113568|113518|113568.6|113518.6|113568|113518|4
1735524550000|2024-12-30 02:09:10|113568.1|113518.1|113555.6|113505.6|113568.1|113518.1|113553.6|113503.6|11
1735524560000|2024-12-30 02:09:20|113555.8|113505.8|113555.5|113505.5|113555.8|113505.8|113555.5|113505.5|2
1735524570000|2024-12-30 02:09:30|113555.6|113505.6|113555.6|113505.6|113555.6|113505.6|113555.6|113505.6|1
1735524580000|2024-12-30 02:09:40|113557.1|113507.1|113555.7|113505.7|113557.1|113507.1|113555.7|113505.7|3
1735524590000|2024-12-30 02:09:50|113555.6|113505.6|113560.1|113510.1|113560.1|113510.1|113555.5|113505.5|5
1735524600000|2024-12-30 02:10:00|113560.6|113510.6|113558.6|113508.6|113560.6|113510.6|113558.5|113508.5|6
1735524620000|2024-12-30 02:10:20|113558.5|113508.5|113559.4|113509.4|113559.4|113509.4|113558.5|113508.5|4
1735524630000|2024-12-30 02:10:30|113556.4|113506.4|113577.1|113527.1|113579|113529|113556.4|113506.4|21
1735524640000|2024-12-30 02:10:40|113577.4|113527.4|113566.4|113516.4|113577.4|113527.4|113566.3|113516.3|16
1735524650000|2024-12-30 02:10:50|113566.5|113516.5|113566.4|113516.4|113566.5|113516.5|113566.4|113516.4|2
1735524660000|2024-12-30 02:11:00|113566.5|113516.5|113569.1|113519.1|113569.1|113519.1|113566.2|113516.2|7
1735524670000|2024-12-30 02:11:10|113571.3|113521.3|113572.4|113522.4|113574|113524|113569.4|113519.4|11
1735524680000|2024-12-30 02:11:20|113572.2|113522.2|113570.3|113520.3|113572.2|113522.2|113570.3|113520.3|3
1735524690000|2024-12-30 02:11:30|113573|113523|113571.7|113521.7|113573|113523|113571.3|113521.3|4
1735524700000|2024-12-30 02:11:40|113571.3|113521.3|113571.1|113521.1|113573.3|113523.3|113569.4|113519.4|12
1735524710000|2024-12-30 02:11:50|113569.7|113519.7|113563.8|113513.8|113569.7|113519.7|113563.2|113513.2|7
1735524720000|2024-12-30 02:12:00|113563.7|113513.7|113557.2|113507.2|113564.4|113514.4|113553.6|113503.6|14
1735524730000|2024-12-30 02:12:10|113557.1|113507.1|113556.9|113506.9|113557.1|113507.1|113556.9|113506.9|4
1735524740000|2024-12-30 02:12:20|113557|113507|113557|113507|113557|113507|113557|113507|1
1735524760000|2024-12-30 02:12:40|113555.1|113505.1|113555.1|113505.1|113555.2|113505.2|113555.1|113505.1|3
1735524770000|2024-12-30 02:12:50|113558.1|113508.1|113553.7|113503.7|113558.1|113508.1|113551.9|113501.9|8
1735524780000|2024-12-30 02:13:00|113554.6|113504.6|113555.9|113505.9|113563.6|113513.6|113554.6|113504.6|7
1735524790000|2024-12-30 02:13:10|113556|113506|113554.6|113504.6|113556|113506|113553.1|113503.1|6
1735524800000|2024-12-30 02:13:20|113554.1|113504.1|113560.3|113510.3|113560.3|113510.3|113554.1|113504.1|6
1735524810000|2024-12-30 02:13:30|113560.1|113510.1|113557|113507|113560.1|113510.1|113557|113507|4
1735524820000|2024-12-30 02:13:40|113556.7|113506.7|113556.8|113506.8|113556.8|113506.8|113556.7|113506.7|2
1735524830000|2024-12-30 02:13:50|113556.5|113506.5|113563.6|113513.6|113565.5|113515.5|113556.5|113506.5|9
1735524840000|2024-12-30 02:14:00|113562.4|113512.4|113564.7|113514.7|113564.7|113514.7|113560.8|113510.8|5
1735524850000|2024-12-30 02:14:10|113565.9|113515.9|113563.4|113513.4|113566.6|113516.6|113563.1|113513.1|8
1735524860000|2024-12-30 02:14:20|113561.3|113511.3|113563.7|113513.7|113564.7|113514.7|113560.8|113510.8|9
1735524870000|2024-12-30 02:14:30|113563.6|113513.6|113563.6|113513.6|113563.6|113513.6|113563.6|113513.6|1
1735524880000|2024-12-30 02:14:40|113563.7|113513.7|113564.2|113514.2|113564.2|113514.2|113563.7|113513.7|2
1735524890000|2024-12-30 02:14:50|113565.7|113515.7|113565.4|113515.4|113568.5|113518.5|113564.1|113514.1|19
1735524900000|2024-12-30 02:15:00|113565.6|113515.6|113567.8|113517.8|113570|113520|113565.6|113515.6|13
1735524910000|2024-12-30 02:15:10|113567.3|113517.3|113566.9|113516.9|113568.8|113518.8|113566.9|113516.9|9
1735524920000|2024-12-30 02:15:20|113568.5|113518.5|113559.4|113509.4|113568.6|113518.6|113558.6|113508.6|12
1735524930000|2024-12-30 02:15:30|113561.1|113511.1|113559.8|113509.8|113561.8|113511.8|113559.2|113509.2|13
1735524940000|2024-12-30 02:15:40|113559.7|113509.7|113561.2|113511.2|113561.3|113511.3|113559.7|113509.7|7
1735524950000|2024-12-30 02:15:50|113561.3|113511.3|113556.5|113506.5|113561.4|113511.4|113556.1|113506.1|10
1735524960000|2024-12-30 02:16:00|113556.4|113506.4|113556.1|113506.1|113556.4|113506.4|113556.1|113506.1|3
1735524970000|2024-12-30 02:16:10|113554.6|113504.6|113558.2|113508.2|113562.8|113512.8|113554.6|113504.6|6
1735524990000|2024-12-30 02:16:30|113558.1|113508.1|113558.2|113508.2|113558.2|113508.2|113558.1|113508.1|2
1735525000000|2024-12-30 02:16:40|113558.1|113508.1|113559.5|113509.5|113559.5|113509.5|113556.8|113506.8|5
1735525010000|2024-12-30 02:16:50|113558.3|113508.3|113558.4|113508.4|113558.4|113508.4|113558.3|113508.3|2
1735525020000|2024-12-30 02:17:00|113559.2|113509.2|113562|113512|113562|113512|113559.2|113509.2|5
1735525030000|2024-12-30 02:17:10|113560.7|113510.7|113560.7|113510.7|113560.7|113510.7|113560.5|113510.5|3
1735525040000|2024-12-30 02:17:20|113562.6|113512.6|113561.2|113511.2|113562.6|113512.6|113558|113508|6
1735525050000|2024-12-30 02:17:30|113562.8|113512.8|113571|113521|113571|113521|113562.8|113512.8|12
1735525060000|2024-12-30 02:17:40|113571.2|113521.2|113571.3|113521.3|113571.3|113521.3|113571.1|113521.1|3
1735525070000|2024-12-30 02:17:50|113571.1|113521.1|113571.3|113521.3|113571.7|113521.7|113571.1|113521.1|4
1735525080000|2024-12-30 02:18:00|113571|113521|113570.7|113520.7|113571.3|113521.3|113566.3|113516.3|9
1735525090000|2024-12-30 02:18:10|113570.5|113520.5|113575.8|113525.8|113578|113528|113569.8|113519.8|18
1735525100000|2024-12-30 02:18:20|113574.9|113524.9|113574.5|113524.5|113576.5|113526.5|113572.9|113522.9|15
1735525110000|2024-12-30 02:18:30|113574.6|113524.6|113576.6|113526.6|113576.6|113526.6|113574.4|113524.4|5
1735525120000|2024-12-30 02:18:40|113575.8|113525.8|113575.3|113525.3|113576.5|113526.5|113574.9|113524.9|7
1735525130000|2024-12-30 02:18:50|113572.7|113522.7|113576.5|113526.5|113576.7|113526.7|113572.7|113522.7|6
1735525140000|2024-12-30 02:19:00|113570.5|113520.5|113577.5|113527.5|113577.8|113527.8|113570.5|113520.5|10
1735525150000|2024-12-30 02:19:10|113578.5|113528.5|113578.5|113528.5|113578.5|113528.5|113578.4|113528.4|3
1735525160000|2024-12-30 02:19:20|113578.2|113528.2|113574.8|113524.8|113578.5|113528.5|113573.8|113523.8|18
1735525170000|2024-12-30 02:19:30|113576.4|113526.4|113576.2|113526.2|113578.9|113528.9|113574.2|113524.2|10
1735525180000|2024-12-30 02:19:40|113578.7|113528.7|113576.4|113526.4|113578.7|113528.7|113573.1|113523.1|19
1735525190000|2024-12-30 02:19:50|113576.5|113526.5|113576.4|113526.4|113576.5|113526.5|113576.4|113526.4|4
1735525210000|2024-12-30 02:20:10|113576.3|113526.3|113574.1|113524.1|113576.4|113526.4|113573.5|113523.5|9
1735525220000|2024-12-30 02:20:20|113582|113532|113582.7|113532.7|113585.3|113535.3|113582|113532|5
1735525230000|2024-12-30 02:20:30|113582.9|113532.9|113586.9|113536.9|113587.2|113537.2|113581.7|113531.7|17
1735525240000|2024-12-30 02:20:40|113586.8|113536.8|113578.4|113528.4|113586.9|113536.9|113577.2|113527.2|14
1735525250000|2024-12-30 02:20:50|113578|113528|113577.8|113527.8|113578|113528|113577.8|113527.8|2
1735525260000|2024-12-30 02:21:00|113575.8|113525.8|113576.6|113526.6|113578.7|113528.7|113575.8|113525.8|5
1735525270000|2024-12-30 02:21:10|113578.8|113528.8|113585.5|113535.5|113585.5|113535.5|113578.8|113528.8|4
1735525280000|2024-12-30 02:21:20|113583.4|113533.4|113583.7|113533.7|113583.7|113533.7|113582|113532|5
1735525290000|2024-12-30 02:21:30|113583.6|113533.6|113583.9|113533.9|113583.9|113533.9|113583.6|113533.6|3
1735525300000|2024-12-30 02:21:40|113583.7|113533.7|113583.7|113533.7|113583.7|113533.7|113583.7|113533.7|1
1735525310000|2024-12-30 02:21:50|113583.8|113533.8|113573.3|113523.3|113583.8|113533.8|113572.6|113522.6|9
1735525320000|2024-12-30 02:22:00|113572.7|113522.7|113575.8|113525.8|113575.8|113525.8|113572.7|113522.7|4
1735525340000|2024-12-30 02:22:20|113575.7|113525.7|113575.7|113525.7|113575.7|113525.7|113575.7|113525.7|1
1735525350000|2024-12-30 02:22:30|113574.3|113524.3|113574.3|113524.3|113574.3|113524.3|113574.3|113524.3|1
1735525360000|2024-12-30 02:22:40|113571.2|113521.2|113571.2|113521.2|113571.2|113521.2|113571.2|113521.2|1
1735525370000|2024-12-30 02:22:50|113572.9|113522.9|113569.9|113519.9|113573.6|113523.6|113566.7|113516.7|8
1735525380000|2024-12-30 02:23:00|113568.9|113518.9|113569|113519|113569|113519|113568.9|113518.9|2
1735525390000|2024-12-30 02:23:10|113568.9|113518.9|113569.2|113519.2|113569.2|113519.2|113568.9|113518.9|3
1735525400000|2024-12-30 02:23:20|113571.2|113521.2|113574.9|113524.9|113578.7|113528.7|113571.2|113521.2|10
1735525410000|2024-12-30 02:23:30|113574.6|113524.6|113576.5|113526.5|113576.5|113526.5|113572.6|113522.6|8
1735525420000|2024-12-30 02:23:40|113575.8|113525.8|113577|113527|113577|113527|113575.8|113525.8|5
1735525430000|2024-12-30 02:23:50|113576.7|113526.7|113577|113527|113577|113527|113576.7|113526.7|2
1735525440000|2024-12-30 02:24:00|113579.4|113529.4|113583.3|113533.3|113583.8|113533.8|113575.2|113525.2|17
1735525450000|2024-12-30 02:24:10|113583.1|113533.1|113581.4|113531.4|113584|113534|113581.4|113531.4|5
1735525460000|2024-12-30 02:24:20|113582|113532|113580.6|113530.6|113584.3|113534.3|113579.3|113529.3|10
1735525470000|2024-12-30 02:24:30|113580.7|113530.7|113578.6|113528.6|113582.9|113532.9|113576.6|113526.6|13
1735525480000|2024-12-30 02:24:40|113578.3|113528.3|113578.5|113528.5|113578.5|113528.5|113578.3|113528.3|2
1735525490000|2024-12-30 02:24:50|113578.7|113528.7|113580|113530|113581|113531|113576.2|113526.2|9
1735525500000|2024-12-30 02:25:00|113581.4|113531.4|113579.5|113529.5|113584.2|113534.2|113578.8|113528.8|11
1735525510000|2024-12-30 02:25:10|113579.6|113529.6|113572.4|113522.4|113579.6|113529.6|113572.4|113522.4|10
1735525520000|2024-12-30 02:25:20|113570.4|113520.4|113574.1|113524.1|113576.3|113526.3|113570.4|113520.4|10
1735525550000|2024-12-30 02:25:50|113574|113524|113574|113524|113574|113524|113574|113524|1
1735525570000|2024-12-30 02:26:10|113571.4|113521.4|113573.3|113523.3|113573.4|113523.4|113571.1|113521.1|4
1735525580000|2024-12-30 02:26:20|113573.5|113523.5|113573.7|113523.7|113573.8|113523.8|113573.5|113523.5|3
1735525600000|2024-12-30 02:26:40|113574.6|113524.6|113569.2|113519.2|113574.6|113524.6|113568.6|113518.6|3
1735525610000|2024-12-30 02:26:50|113571.2|113521.2|113574.8|113524.8|113576.5|113526.5|113571.2|113521.2|10
1735525620000|2024-12-30 02:27:00|113575|113525|113574.8|113524.8|113575|113525|113574.8|113524.8|2
1735525640000|2024-12-30 02:27:20|113571.6|113521.6|113571.4|113521.4|113571.6|113521.6|113571.4|113521.4|2
1735525650000|2024-12-30 02:27:30|113571.8|113521.8|113574.9|113524.9|113576.4|113526.4|113571.8|113521.8|6
1735525660000|2024-12-30 02:27:40|113575.2|113525.2|113575.5|113525.5|113575.5|113525.5|113575.2|113525.2|2
1735525680000|2024-12-30 02:28:00|113575.6|113525.6|113573.2|113523.2|113575.6|113525.6|113573.2|113523.2|4
1735525690000|2024-12-30 02:28:10|113573.3|113523.3|113578.3|113528.3|113582.9|113532.9|113573.3|113523.3|7
1735525700000|2024-12-30 02:28:20|113580.4|113530.4|113580.3|113530.3|113580.4|113530.4|113579.8|113529.8|3
1735525710000|2024-12-30 02:28:30|113582.2|113532.2|113576.9|113526.9|113584|113534|113576|113526|13
1735525720000|2024-12-30 02:28:40|113577|113527|113581.4|113531.4|113581.4|113531.4|113577|113527|7
1735525730000|2024-12-30 02:28:50|113580.9|113530.9|113578.3|113528.3|113580.9|113530.9|113573.6|113523.6|12
1735525740000|2024-12-30 02:29:00|113577.7|113527.7|113578|113528|113580.8|113530.8|113576.4|113526.4|19
1735525750000|2024-12-30 02:29:10|113575.8|113525.8|113578|113528|113580.4|113530.4|113575.8|113525.8|15
1735525760000|2024-12-30 02:29:20|113578.4|113528.4|113577.9|113527.9|113581.2|113531.2|113576.5|113526.5|24
1735525770000|2024-12-30 02:29:30|113578.3|113528.3|113579.4|113529.4|113581.9|113531.9|113577.9|113527.9|9
1735525780000|2024-12-30 02:29:40|113579.5|113529.5|113578.5|113528.5|113581.5|113531.5|113577.5|113527.5|8
1735525790000|2024-12-30 02:29:50|113578.4|113528.4|113578.5|113528.5|113578.5|113528.5|113578.4|113528.4|2
1735525800000|2024-12-30 02:30:00|113578.6|113528.6|113581.7|113531.7|113583.4|113533.4|113577.2|113527.2|31
1735525810000|2024-12-30 02:30:10|113581.4|113531.4|113581.8|113531.8|113582|113532|113581.4|113531.4|5
1735525820000|2024-12-30 02:30:20|113579.8|113529.8|113575|113525|113579.8|113529.8|113568.8|113518.8|7
1735525830000|2024-12-30 02:30:30|113577.5|113527.5|113569.6|113519.6|113580.1|113530.1|113568.2|113518.2|27
1735525840000|2024-12-30 02:30:40|113569.9|113519.9|113571.5|113521.5|113571.5|113521.5|113569.2|113519.2|6
1735525850000|2024-12-30 02:30:50|113571.4|113521.4|113575.2|113525.2|113575.2|113525.2|113571.4|113521.4|9
1735525860000|2024-12-30 02:31:00|113575.6|113525.6|113575|113525|113576.7|113526.7|113574.8|113524.8|8
1735525870000|2024-12-30 02:31:10|113581.9|113531.9|113583.3|113533.3|113584.8|113534.8|113580.6|113530.6|8
1735525880000|2024-12-30 02:31:20|113582|113532|113585.8|113535.8|113588.5|113538.5|113582|113532|15
1735525890000|2024-12-30 02:31:30|113585.7|113535.7|113585.4|113535.4|113588.2|113538.2|113585.1|113535.1|7
1735525900000|2024-12-30 02:31:40|113586.7|113536.7|113584.7|113534.7|113587.2|113537.2|113582.8|113532.8|8
1735525910000|2024-12-30 02:31:50|113584.9|113534.9|113582.2|113532.2|113586|113536|113582.2|113532.2|5
1735525920000|2024-12-30 02:32:00|113581.5|113531.5|113570.8|113520.8|113582|113532|113562.3|113512.3|22
1735525930000|2024-12-30 02:32:10|113572.4|113522.4|113581.5|113531.5|113584.3|113534.3|113569|113519|26
1735525940000|2024-12-30 02:32:20|113580.9|113530.9|113581.9|113531.9|113582.3|113532.3|113580.9|113530.9|5
1735525950000|2024-12-30 02:32:30|113583.4|113533.4|113590|113540|113594.1|113544.1|113583.4|113533.4|13
1735525960000|2024-12-30 02:32:40|113588.8|113538.8|113593|113543|113594.8|113544.8|113588.5|113538.5|7
1735525970000|2024-12-30 02:32:50|113593.6|113543.6|113584|113534|113593.6|113543.6|113584|113534|8
1735525980000|2024-12-30 02:33:00|113581.9|113531.9|113584|113534|113584.1|113534.1|113581.9|113531.9|6
1735525990000|2024-12-30 02:33:10|113583.4|113533.4|113583.7|113533.7|113583.7|113533.7|113583.4|113533.4|2
1735526000000|2024-12-30 02:33:20|113583.4|113533.4|113588.5|113538.5|113589.2|113539.2|113580|113530|8
1735526010000|2024-12-30 02:33:30|113577.9|113527.9|113584.7|113534.7|113585.7|113535.7|113577.9|113527.9|10
1735526020000|2024-12-30 02:33:40|113585.2|113535.2|113590.6|113540.6|113594|113544|113584.9|113534.9|14
1735526030000|2024-12-30 02:33:50|113592|113542|113590.9|113540.9|113592|113542|113587.6|113537.6|10
1735526040000|2024-12-30 02:34:00|113589.5|113539.5|113590.2|113540.2|113593.5|113543.5|113587.9|113537.9|15
1735526050000|2024-12-30 02:34:10|113592|113542|113589.5|113539.5|113592|113542|113589.5|113539.5|9
1735526060000|2024-12-30 02:34:20|113589.6|113539.6|113584.3|113534.3|113589.6|113539.6|113580.6|113530.6|9
1735526070000|2024-12-30 02:34:30|113583.1|113533.1|113584.9|113534.9|113584.9|113534.9|113583.1|113533.1|6
1735526090000|2024-12-30 02:34:50|113585|113535|113584.9|113534.9|113585|113535|113584.9|113534.9|2
1735526100000|2024-12-30 02:35:00|113583.8|113533.8|113592.2|113542.2|113592.2|113542.2|113581.5|113531.5|20
1735526110000|2024-12-30 02:35:10|113593.3|113543.3|113595.4|113545.4|113600.3|113550.3|113592.4|113542.4|15
1735526120000|2024-12-30 02:35:20|113595.3|113545.3|113586.7|113536.7|113595.3|113545.3|113582.3|113532.3|31
1735526130000|2024-12-30 02:35:30|113585.5|113535.5|113588.2|113538.2|113588.3|113538.3|113583.6|113533.6|6
1735526140000|2024-12-30 02:35:40|113588.1|113538.1|113587.7|113537.7|113588.3|113538.3|113584.3|113534.3|10
1735526150000|2024-12-30 02:35:50|113587.3|113537.3|113589.2|113539.2|113589.2|113539.2|113587.3|113537.3|3
1735526160000|2024-12-30 02:36:00|113589.5|113539.5|113597.1|113547.1|113597.1|113547.1|113589.2|113539.2|7
1735526180000|2024-12-30 02:36:20|113597|113547|113592.6|113542.6|113597.1|113547.1|113592.5|113542.5|6
1735526190000|2024-12-30 02:36:30|113591.9|113541.9|113574.3|113524.3|113591.9|113541.9|113561.4|113511.4|23
1735526200000|2024-12-30 02:36:40|113572|113522|113573.7|113523.7|113574.8|113524.8|113569|113519|10
1735526210000|2024-12-30 02:36:50|113573.6|113523.6|113573.6|113523.6|113573.7|113523.7|113573.6|113523.6|3
1735526220000|2024-12-30 02:37:00|113573.7|113523.7|113571.6|113521.6|113573.7|113523.7|113571.6|113521.6|6
1735526230000|2024-12-30 02:37:10|113571|113521|113577.3|113527.3|113580.1|113530.1|113571|113521|22
1735526240000|2024-12-30 02:37:20|113575.9|113525.9|113575.6|113525.6|113577.6|113527.6|113575.6|113525.6|6
1735526250000|2024-12-30 02:37:30|113574.2|113524.2|113577.9|113527.9|113577.9|113527.9|113574.2|113524.2|8
1735526260000|2024-12-30 02:37:40|113576.6|113526.6|113575.9|113525.9|113578.1|113528.1|113575.6|113525.6|6
1735526270000|2024-12-30 02:37:50|113576.2|113526.2|113576|113526|113578.2|113528.2|113574.5|113524.5|9
1735526280000|2024-12-30 02:38:00|113575.4|113525.4|113559.9|113509.9|113575.4|113525.4|113557.7|113507.7|15
1735526290000|2024-12-30 02:38:10|113561.9|113511.9|113561.7|113511.7|113562.1|113512.1|113561.5|113511.5|6
1735526300000|2024-12-30 02:38:20|113563.9|113513.9|113570.3|113520.3|113572.9|113522.9|113563.9|113513.9|5
1735526310000|2024-12-30 02:38:30|113569|113519|113566.8|113516.8|113569.3|113519.3|113565.3|113515.3|15
1735526320000|2024-12-30 02:38:40|113567.1|113517.1|113568.8|113518.8|113570.4|113520.4|113567.1|113517.1|5
1735526340000|2024-12-30 02:39:00|113568.7|113518.7|113569.4|113519.4|113569.8|113519.8|113567.3|113517.3|7
1735526350000|2024-12-30 02:39:10|113568.2|113518.2|113572.3|113522.3|113573.6|113523.6|113568.2|113518.2|7
1735526360000|2024-12-30 02:39:20|113572.5|113522.5|113571.8|113521.8|113572.7|113522.7|113569.8|113519.8|4
1735526370000|2024-12-30 02:39:30|113572.2|113522.2|113575.6|113525.6|113576.3|113526.3|113568|113518|12
1735526380000|2024-12-30 02:39:40|113575.4|113525.4|113575.3|113525.3|113575.4|113525.4|113575.3|113525.3|2
1735526390000|2024-12-30 02:39:50|113575.2|113525.2|113575.2|113525.2|113575.2|113525.2|113575.2|113525.2|1
1735526400000|2024-12-30 02:40:00|113575.3|113525.3|113575.2|113525.2|113575.3|113525.3|113575.2|113525.2|2
1735526410000|2024-12-30 02:40:10|113569.9|113519.9|113573.2|113523.2|113573.2|113523.2|113569.9|113519.9|7
1735526420000|2024-12-30 02:40:20|113573.1|113523.1|113574.4|113524.4|113576.9|113526.9|113573|113523|10
1735526430000|2024-12-30 02:40:30|113573.2|113523.2|113574.2|113524.2|113574.2|113524.2|113573.2|113523.2|3
1735526440000|2024-12-30 02:40:40|113574.1|113524.1|113573.3|113523.3|113574.1|113524.1|113573.3|113523.3|5
1735526450000|2024-12-30 02:40:50|113573.4|113523.4|113572.8|113522.8|113573.4|113523.4|113572.8|113522.8|3
1735526460000|2024-12-30 02:41:00|113574.1|113524.1|113574.4|113524.4|113577.8|113527.8|113569.2|113519.2|10
1735526470000|2024-12-30 02:41:10|113574.3|113524.3|113574.2|113524.2|113575.6|113525.6|113574|113524|6
1735526480000|2024-12-30 02:41:20|113574.4|113524.4|113571.1|113521.1|113576.9|113526.9|113566.6|113516.6|13
1735526490000|2024-12-30 02:41:30|113571.8|113521.8|113571.8|113521.8|113574.9|113524.9|113571.8|113521.8|5
1735526500000|2024-12-30 02:41:40|113572.1|113522.1|113574.9|113524.9|113575.9|113525.9|113570.5|113520.5|12
1735526510000|2024-12-30 02:41:50|113575.5|113525.5|113576.1|113526.1|113576.3|113526.3|113575.5|113525.5|4
1735526520000|2024-12-30 02:42:00|113576|113526|113577.9|113527.9|113580|113530|113575.7|113525.7|8
1735526530000|2024-12-30 02:42:10|113578|113528|113578|113528|113578|113528|113578|113528|1
1735526540000|2024-12-30 02:42:20|113577.9|113527.9|113577.9|113527.9|113577.9|113527.9|113577.9|113527.9|1
1735526550000|2024-12-30 02:42:30|113578.8|113528.8|113574.5|113524.5|113578.8|113528.8|113574.5|113524.5|2
1735526580000|2024-12-30 02:43:00|113574.6|113524.6|113579.8|113529.8|113581|113531|113574.6|113524.6|9
1735526590000|2024-12-30 02:43:10|113580.1|113530.1|113580.4|113530.4|113580.4|113530.4|113580.1|113530.1|2
1735526600000|2024-12-30 02:43:20|113580.3|113530.3|113580.3|113530.3|113580.3|113530.3|113580.3|113530.3|1
1735526610000|2024-12-30 02:43:30|113578.4|113528.4|113572.6|113522.6|113578.4|113528.4|113571.9|113521.9|8
1735526620000|2024-12-30 02:43:40|113570.1|113520.1|113576.2|113526.2|113576.2|113526.2|113570.1|113520.1|7
1735526630000|2024-12-30 02:43:50|113577.7|113527.7|113586.3|113536.3|113586.5|113536.5|113577.7|113527.7|5
1735526640000|2024-12-30 02:44:00|113586.8|113536.8|113584.6|113534.6|113588.2|113538.2|113583.1|113533.1|12
1735526650000|2024-12-30 02:44:10|113586.9|113536.9|113577.6|113527.6|113588.5|113538.5|113574.9|113524.9|15
1735526660000|2024-12-30 02:44:20|113577.3|113527.3|113578.7|113528.7|113580.5|113530.5|113572.1|113522.1|10
1735526670000|2024-12-30 02:44:30|113578.2|113528.2|113577.7|113527.7|113578.2|113528.2|113577.7|113527.7|3
1735526680000|2024-12-30 02:44:40|113580.3|113530.3|113579.9|113529.9|113580.3|113530.3|113578.4|113528.4|6
1735526690000|2024-12-30 02:44:50|113579.7|113529.7|113579.5|113529.5|113579.7|113529.7|113579.4|113529.4|3
1735526700000|2024-12-30 02:45:00|113579.4|113529.4|113579.4|113529.4|113579.4|113529.4|113579.4|113529.4|1
1735526710000|2024-12-30 02:45:10|113579.5|113529.5|113577.1|113527.1|113579.5|113529.5|113577.1|113527.1|4
1735526720000|2024-12-30 02:45:20|113576.6|113526.6|113571.6|113521.6|113576.6|113526.6|113571.6|113521.6|3
1735526730000|2024-12-30 02:45:30|113572.9|113522.9|113577|113527|113580.4|113530.4|113571|113521|10
1735526740000|2024-12-30 02:45:40|113572.1|113522.1|113571.9|113521.9|113573.8|113523.8|113571.9|113521.9|4
1735526750000|2024-12-30 02:45:50|113571.3|113521.3|113576.1|113526.1|113577.1|113527.1|113571.3|113521.3|9
1735526760000|2024-12-30 02:46:00|113576.2|113526.2|113575.6|113525.6|113577.4|113527.4|113570.9|113520.9|12
1735526770000|2024-12-30 02:46:10|113576.2|113526.2|113577.1|113527.1|113577.1|113527.1|113575.8|113525.8|4
1735526780000|2024-12-30 02:46:20|113577|113527|113574.7|113524.7|113578.5|113528.5|113573.1|113523.1|8
1735526790000|2024-12-30 02:46:30|113576|113526|113574.3|113524.3|113576|113526|113574.3|113524.3|5
1735526800000|2024-12-30 02:46:40|113574.2|113524.2|113574.3|113524.3|113574.3|113524.3|113574.1|113524.1|3
1735526810000|2024-12-30 02:46:50|113575.8|113525.8|113573.4|113523.4|113575.8|113525.8|113573.4|113523.4|5
1735526820000|2024-12-30 02:47:00|113573.2|113523.2|113574.9|113524.9|113575.7|113525.7|113573|113523|17
1735526830000|2024-12-30 02:47:10|113577.9|113527.9|113591.2|113541.2|113595.9|113545.9|113577.9|113527.9|21
1735526840000|2024-12-30 02:47:20|113592|113542|113590.5|113540.5|113592.6|113542.6|113588.7|113538.7|10
1735526850000|2024-12-30 02:47:30|113588.5|113538.5|113592.4|113542.4|113594.1|113544.1|113587.9|113537.9|10
1735526860000|2024-12-30 02:47:40|113592.3|113542.3|113590.5|113540.5|113592.3|113542.3|113588.5|113538.5|7
1735526870000|2024-12-30 02:47:50|113590.4|113540.4|113587.2|113537.2|113590.4|113540.4|113581.9|113531.9|20
1735526880000|2024-12-30 02:48:00|113587.1|113537.1|113590.7|113540.7|113592.2|113542.2|113587.1|113537.1|10
1735526890000|2024-12-30 02:48:10|113595.9|113545.9|113592.9|113542.9|113599.1|113549.1|113591.8|113541.8|9
1735526900000|2024-12-30 02:48:20|113591.7|113541.7|113593.3|113543.3|113593.4|113543.4|113588.7|113538.7|11
1735526910000|2024-12-30 02:48:30|113594.9|113544.9|113592.1|113542.1|113594.9|113544.9|113591|113541|15
1735526920000|2024-12-30 02:48:40|113592.4|113542.4|113592.8|113542.8|113592.8|113542.8|113592.4|113542.4|3
1735526930000|2024-12-30 02:48:50|113594.1|113544.1|113593.9|113543.9|113594.1|113544.1|113593.8|113543.8|3
1735526940000|2024-12-30 02:49:00|113594.1|113544.1|113598.8|113548.8|113603|113553|113594.1|113544.1|16
1735526950000|2024-12-30 02:49:10|113598.7|113548.7|113598.8|113548.8|113598.8|113548.8|113598.7|113548.7|2
1735526960000|2024-12-30 02:49:20|113600.1|113550.1|113599.3|113549.3|113600.1|113550.1|113599.3|113549.3|2
1735526970000|2024-12-30 02:49:30|113598.8|113548.8|113597.5|113547.5|113598.8|113548.8|113597.4|113547.4|6
1735526980000|2024-12-30 02:49:40|113596.8|113546.8|113593.3|113543.3|113596.8|113546.8|113589.8|113539.8|8
1735526990000|2024-12-30 02:49:50|113593.2|113543.2|113592|113542|113595.3|113545.3|113592|113542|7
1735527000000|2024-12-30 02:50:00|113594.2|113544.2|113596.1|113546.1|113596.7|113546.7|113594.2|113544.2|7
1735527010000|2024-12-30 02:50:10|113595.5|113545.5|113595.5|113545.5|113596.3|113546.3|113595.5|113545.5|5
1735527020000|2024-12-30 02:50:20|113595.8|113545.8|113598.1|113548.1|113598.7|113548.7|113595.5|113545.5|8
1735527030000|2024-12-30 02:50:30|113596|113546|113589.1|113539.1|113596|113546|113585.1|113535.1|17
1735527040000|2024-12-30 02:50:40|113590.2|113540.2|113591.1|113541.1|113593|113543|113589|113539|9
1735527050000|2024-12-30 02:50:50|113593|113543|113591|113541|113593.4|113543.4|113589.5|113539.5|10
1735527060000|2024-12-30 02:51:00|113591.5|113541.5|113599.3|113549.3|113599.3|113549.3|113591.5|113541.5|10
1735527070000|2024-12-30 02:51:10|113600.6|113550.6|113598.9|113548.9|113601.2|113551.2|113596.5|113546.5|11
1735527080000|2024-12-30 02:51:20|113598.7|113548.7|113598.4|113548.4|113599.1|113549.1|113596.5|113546.5|6
1735527090000|2024-12-30 02:51:30|113598.3|113548.3|113598.4|113548.4|113598.4|113548.4|113597.9|113547.9|4
1735527100000|2024-12-30 02:51:40|113599.7|113549.7|113597.6|113547.6|113599.7|113549.7|113596.9|113546.9|4
1735527110000|2024-12-30 02:51:50|113597.5|113547.5|113597.5|113547.5|113597.5|113547.5|113597.5|113547.5|1
1735527120000|2024-12-30 02:52:00|113597.6|113547.6|113600.6|113550.6|113600.6|113550.6|113596.4|113546.4|4
1735527130000|2024-12-30 02:52:10|113596.1|113546.1|113592.7|113542.7|113598.6|113548.6|113592.6|113542.6|10
1735527140000|2024-12-30 02:52:20|113592.6|113542.6|113595.9|113545.9|113597.6|113547.6|113592.5|113542.5|9
1735527150000|2024-12-30 02:52:30|113596.8|113546.8|113601.1|113551.1|113604.2|113554.2|113595.9|113545.9|15
1735527160000|2024-12-30 02:52:40|113601.5|113551.5|113605.5|113555.5|113606.7|113556.7|113601.4|113551.4|11
1735527170000|2024-12-30 02:52:50|113606.2|113556.2|113602.5|113552.5|113606.2|113556.2|113602.5|113552.5|7
1735527180000|2024-12-30 02:53:00|113601.8|113551.8|113602.1|113552.1|113602.4|113552.4|113601.8|113551.8|4
1735527190000|2024-12-30 02:53:10|113602.9|113552.9|113606.1|113556.1|113606.1|113556.1|113602.2|113552.2|6
1735527200000|2024-12-30 02:53:20|113606.2|113556.2|113606.3|113556.3|113607.6|113557.6|113606.2|113556.2|3
1735527220000|2024-12-30 02:53:40|113605.8|113555.8|113601|113551|113605.8|113555.8|113598.2|113548.2|9
1735527230000|2024-12-30 02:53:50|113601.6|113551.6|113601.6|113551.6|113601.6|113551.6|113601.6|113551.6|1
1735527240000|2024-12-30 02:54:00|113601.8|113551.8|113603.5|113553.5|113603.7|113553.7|113601.6|113551.6|6
1735527250000|2024-12-30 02:54:10|113603.7|113553.7|113603.6|113553.6|113603.7|113553.7|113603.6|113553.6|2
1735527260000|2024-12-30 02:54:20|113602.1|113552.1|113605.4|113555.4|113607.8|113557.8|113599.8|113549.8|21
1735527270000|2024-12-30 02:54:30|113603.2|113553.2|113606.6|113556.6|113606.6|113556.6|113602.9|113552.9|9
1735527280000|2024-12-30 02:54:40|113606.3|113556.3|113605.9|113555.9|113606.3|113556.3|113605.9|113555.9|2
1735527290000|2024-12-30 02:54:50|113606.3|113556.3|113606.6|113556.6|113606.6|113556.6|113606.3|113556.3|2
1735527300000|2024-12-30 02:55:00|113607.1|113557.1|113608.9|113558.9|113610.9|113560.9|113605.2|113555.2|8
1735527310000|2024-12-30 02:55:10|113609.2|113559.2|113602.7|113552.7|113609.5|113559.5|113601.3|113551.3|8
1735527320000|2024-12-30 02:55:20|113604.5|113554.5|113605.7|113555.7|113606.2|113556.2|113600.7|113550.7|11
1735527330000|2024-12-30 02:55:30|113604.9|113554.9|113603.8|113553.8|113604.9|113554.9|113602.2|113552.2|6
1735527340000|2024-12-30 02:55:40|113602.2|113552.2|113604.3|113554.3|113604.3|113554.3|113602.2|113552.2|3
1735527350000|2024-12-30 02:55:50|113604.2|113554.2|113602.2|113552.2|113604.2|113554.2|113601.5|113551.5|5
1735527360000|2024-12-30 02:56:00|113601.6|113551.6|113601.8|113551.8|113601.8|113551.8|113601.6|113551.6|2
1735527370000|2024-12-30 02:56:10|113601.7|113551.7|113601.6|113551.6|113601.7|113551.7|113601.6|113551.6|2
1735527380000|2024-12-30 02:56:20|113601.7|113551.7|113602.6|113552.6|113603.5|113553.5|113601.7|113551.7|6
1735527390000|2024-12-30 02:56:30|113602.4|113552.4|113602.1|113552.1|113602.4|113552.4|113602.1|113552.1|2
1735527410000|2024-12-30 02:56:50|113602|113552|113581.1|113531.1|113602.1|113552.1|113574.3|113524.3|14
1735527420000|2024-12-30 02:57:00|113579|113529|113584.4|113534.4|113584.7|113534.7|113579|113529|11
1735527430000|2024-12-30 02:57:10|113584.3|113534.3|113582.4|113532.4|113584.4|113534.4|113582.4|113532.4|9
1735527440000|2024-12-30 02:57:20|113581.6|113531.6|113580|113530|113583.3|113533.3|113577.3|113527.3|11
1735527450000|2024-12-30 02:57:30|113581.5|113531.5|113582.3|113532.3|113582.5|113532.5|113573.7|113523.7|21
1735527460000|2024-12-30 02:57:40|113582.8|113532.8|113586.7|113536.7|113586.7|113536.7|113582.8|113532.8|9
1735527470000|2024-12-30 02:57:50|113587.2|113537.2|113583.3|113533.3|113588|113538|113582|113532|9
1735527480000|2024-12-30 02:58:00|113582.9|113532.9|113586.9|113536.9|113587|113537|113582.9|113532.9|13
1735527490000|2024-12-30 02:58:10|113585.6|113535.6|113585.3|113535.3|113585.6|113535.6|113585.3|113535.3|2
1735527500000|2024-12-30 02:58:20|113585.4|113535.4|113585.4|113535.4|113585.5|113535.5|113585.4|113535.4|3
1735527510000|2024-12-30 02:58:30|113585.6|113535.6|113586.7|113536.7|113586.7|113536.7|113585.6|113535.6|4
1735527520000|2024-12-30 02:58:40|113586.2|113536.2|113586.8|113536.8|113586.8|113536.8|113582.6|113532.6|14
1735527530000|2024-12-30 02:58:50|113587.3|113537.3|113588.6|113538.6|113588.6|113538.6|113587.3|113537.3|2
1735527540000|2024-12-30 02:59:00|113588.8|113538.8|113589|113539|113589|113539|113588.8|113538.8|3
1735527550000|2024-12-30 02:59:10|113587.8|113537.8|113589.8|113539.8|113592.4|113542.4|113585.8|113535.8|13
1735527560000|2024-12-30 02:59:20|113590.3|113540.3|113595.2|113545.2|113598.9|113548.9|113587.3|113537.3|19
1735527570000|2024-12-30 02:59:30|113595.9|113545.9|113596.1|113546.1|113596.1|113546.1|113595.9|113545.9|2
1735527590000|2024-12-30 02:59:50|113595.2|113545.2|113592.7|113542.7|113595.2|113545.2|113592.7|113542.7|5
1735527600000|2024-12-30 03:00:00|113592.5|113542.5|113594.2|113544.2|113594.2|113544.2|113591|113541|9
1735527610000|2024-12-30 03:00:10|113595.5|113545.5|113598.9|113548.9|113598.9|113548.9|113595.5|113545.5|3
1735527620000|2024-12-30 03:00:20|113599.3|113549.3|113600.1|113550.1|113603|113553|113598.7|113548.7|8
1735527630000|2024-12-30 03:00:30|113600.4|113550.4|113600.3|113550.3|113600.4|113550.4|113600.3|113550.3|2
1735527640000|2024-12-30 03:00:40|113599|113549|113596.9|113546.9|113599|113549|113593.4|113543.4|9
1735527650000|2024-12-30 03:00:50|113593.2|113543.2|113594.9|113544.9|113595.4|113545.4|113591.2|113541.2|8
1735527660000|2024-12-30 03:01:00|113594.8|113544.8|113595.8|113545.8|113600.8|113550.8|113592.6|113542.6|14
1735527670000|2024-12-30 03:01:10|113595.6|113545.6|113600.8|113550.8|113600.8|113550.8|113595.1|113545.1|7
1735527680000|2024-12-30 03:01:20|113601|113551|113599.9|113549.9|113603|113553|113598.1|113548.1|13
1735527690000|2024-12-30 03:01:30|113599.8|113549.8|113602.5|113552.5|113602.5|113552.5|113599.8|113549.8|4
1735527700000|2024-12-30 03:01:40|113601.3|113551.3|113606.3|113556.3|113606.4|113556.4|113601.3|113551.3|10
1735527710000|2024-12-30 03:01:50|113605|113555|113605.2|113555.2|113605.2|113555.2|113603.6|113553.6|5
1735527720000|2024-12-30 03:02:00|113606.5|113556.5|113607.7|113557.7|113609.9|113559.9|113606.5|113556.5|12
1735527730000|2024-12-30 03:02:10|113607.8|113557.8|113609.3|113559.3|113609.3|113559.3|113607.6|113557.6|4
1735527740000|2024-12-30 03:02:20|113608|113558|113610.9|113560.9|113611|113561|113607.4|113557.4|10
1735527750000|2024-12-30 03:02:30|113608.7|113558.7|113608.8|113558.8|113610.2|113560.2|113607.7|113557.7|11
1735527760000|2024-12-30 03:02:40|113609|113559|113609|113559|113609.7|113559.7|113608.3|113558.3|7
1735527770000|2024-12-30 03:02:50|113607.7|113557.7|113611.7|113561.7|113612.9|113562.9|113604.2|113554.2|31
1735527780000|2024-12-30 03:03:00|113611.9|113561.9|113611.9|113561.9|113612.4|113562.4|113610.5|113560.5|8
1735527790000|2024-12-30 03:03:10|113611.6|113561.6|113611.9|113561.9|113611.9|113561.9|113611.6|113561.6|4
1735527800000|2024-12-30 03:03:20|113613.2|113563.2|113612.4|113562.4|113613.2|113563.2|113611.1|113561.1|5
1735527810000|2024-12-30 03:03:30|113613.1|113563.1|113611.5|113561.5|113613.2|113563.2|113609.8|113559.8|10
1735527830000|2024-12-30 03:03:50|113611.9|113561.9|113616.3|113566.3|113625.8|113575.8|113610.5|113560.5|14
1735527840000|2024-12-30 03:04:00|113616.8|113566.8|113618.6|113568.6|113621.8|113571.8|113616.7|113566.7|13
1735527850000|2024-12-30 03:04:10|113618.3|113568.3|113615.8|113565.8|113618.6|113568.6|113615.8|113565.8|5
1735527860000|2024-12-30 03:04:20|113615.9|113565.9|113615.5|113565.5|113615.9|113565.9|113614.5|113564.5|8
1735527870000|2024-12-30 03:04:30|113614.3|113564.3|113614.9|113564.9|113617.4|113567.4|113612.6|113562.6|13
1735527890000|2024-12-30 03:04:50|113614.8|113564.8|113614.9|113564.9|113614.9|113564.9|113614.8|113564.8|2
1735527900000|2024-12-30 03:05:00|113617.9|113567.9|113614.3|113564.3|113617.9|113567.9|113612|113562|17
1735527910000|2024-12-30 03:05:10|113613.1|113563.1|113608.7|113558.7|113613.1|113563.1|113608.2|113558.2|9
1735527920000|2024-12-30 03:05:20|113608.2|113558.2|113607.6|113557.6|113609.3|113559.3|113605.3|113555.3|12
1735527930000|2024-12-30 03:05:30|113607.5|113557.5|113607.6|113557.6|113607.7|113557.7|113605.3|113555.3|6
1735527940000|2024-12-30 03:05:40|113607.5|113557.5|113607.4|113557.4|113607.5|113557.5|113607.4|113557.4|2
1735527950000|2024-12-30 03:05:50|113609.1|113559.1|113607.1|113557.1|113611.5|113561.5|113606.1|113556.1|10
1735527960000|2024-12-30 03:06:00|113607.9|113557.9|113611.9|113561.9|113611.9|113561.9|113607.4|113557.4|6
1735527970000|2024-12-30 03:06:10|113612.1|113562.1|113607.6|113557.6|113612.4|113562.4|113602.3|113552.3|16
1735527980000|2024-12-30 03:06:20|113607.5|113557.5|113607.3|113557.3|113607.5|113557.5|113607.3|113557.3|2
1735527990000|2024-12-30 03:06:30|113607.4|113557.4|113608|113558|113609.8|113559.8|113607.3|113557.3|5
1735528000000|2024-12-30 03:06:40|113607.9|113557.9|113609.4|113559.4|113610.7|113560.7|113607.9|113557.9|6
1735528010000|2024-12-30 03:06:50|113609.3|113559.3|113607.8|113557.8|113609.3|113559.3|113607.8|113557.8|5
1735528020000|2024-12-30 03:07:00|113608.9|113558.9|113608.9|113558.9|113609|113559|113608.9|113558.9|3
1735528030000|2024-12-30 03:07:10|113607.7|113557.7|113604.2|113554.2|113608.5|113558.5|113604.2|113554.2|7
1735528040000|2024-12-30 03:07:20|113604.6|113554.6|113604.8|113554.8|113604.8|113554.8|113604.6|113554.6|3
1735528050000|2024-12-30 03:07:30|113604.7|113554.7|113604.1|113554.1|113604.7|113554.7|113604.1|113554.1|2
1735528060000|2024-12-30 03:07:40|113604.8|113554.8|113602.9|113552.9|113604.8|113554.8|113602.9|113552.9|2
1735528070000|2024-12-30 03:07:50|113603.2|113553.2|113602.6|113552.6|113603.2|113553.2|113602.6|113552.6|5
1735528080000|2024-12-30 03:08:00|113602.7|113552.7|113603|113553|113603|113553|113602.7|113552.7|2
1735528090000|2024-12-30 03:08:10|113606.3|113556.3|113606.3|113556.3|113606.3|113556.3|113606.3|113556.3|1
1735528100000|2024-12-30 03:08:20|113606.7|113556.7|113604.8|113554.8|113606.7|113556.7|113598.3|113548.3|18
1735528110000|2024-12-30 03:08:30|113605|113555|113605.6|113555.6|113607.3|113557.3|113603.6|113553.6|14
1735528120000|2024-12-30 03:08:40|113606.1|113556.1|113606|113556|113606.1|113556.1|113606|113556|4
1735528130000|2024-12-30 03:08:50|113606.1|113556.1|113609.9|113559.9|113611.5|113561.5|113606|113556|11
1735528140000|2024-12-30 03:09:00|113609.7|113559.7|113609.9|113559.9|113610.2|113560.2|113609.7|113559.7|6
1735528150000|2024-12-30 03:09:10|113609.8|113559.8|113609.8|113559.8|113610|113560|113609.8|113559.8|3
1735528160000|2024-12-30 03:09:20|113609.6|113559.6|113610|113560|113612.7|113562.7|113603.5|113553.5|19
1735528170000|2024-12-30 03:09:30|113611.2|113561.2|113612.3|113562.3|113612.3|113562.3|113610.9|113560.9|4
1735528180000|2024-12-30 03:09:40|113612|113562|113611.3|113561.3|113612.3|113562.3|113611.2|113561.2|6
1735528190000|2024-12-30 03:09:50|113611.1|113561.1|113608.6|113558.6|113611.1|113561.1|113608.5|113558.5|8
1735528200000|2024-12-30 03:10:00|113609.1|113559.1|113609.5|113559.5|113609.7|113559.7|113609|113559|4
1735528210000|2024-12-30 03:10:10|113609|113559|113609.8|113559.8|113609.8|113559.8|113608.9|113558.9|5
1735528220000|2024-12-30 03:10:20|113609.5|113559.5|113608.8|113558.8|113612.3|113562.3|113607.4|113557.4|8
1735528230000|2024-12-30 03:10:30|113610.3|113560.3|113614.1|113564.1|113614.1|113564.1|113609.4|113559.4|8
1735528240000|2024-12-30 03:10:40|113615.3|113565.3|113612.6|113562.6|113617.8|113567.8|113611|113561|16
1735528250000|2024-12-30 03:10:50|113612.1|113562.1|113612.5|113562.5|113612.5|113562.5|113612.1|113562.1|2
1735528260000|2024-12-30 03:11:00|113613.7|113563.7|113612.8|113562.8|113617|113567|113609.9|113559.9|9
1735528270000|2024-12-30 03:11:10|113613.1|113563.1|113613|113563|113613.1|113563.1|113613|113563|2
1735528280000|2024-12-30 03:11:20|113612.9|113562.9|113613|113563|113613|113563|113612.9|113562.9|2
1735528290000|2024-12-30 03:11:30|113613.1|113563.1|113610.9|113560.9|113613.1|113563.1|113606.4|113556.4|10
1735528300000|2024-12-30 03:11:40|113610.4|113560.4|113609.6|113559.6|113611.6|113561.6|113606.3|113556.3|17
1735528310000|2024-12-30 03:11:50|113610.1|113560.1|113611.2|113561.2|113611.5|113561.5|113610.1|113560.1|3
1735528320000|2024-12-30 03:12:00|113609.9|113559.9|113608.7|113558.7|113609.9|113559.9|113608.6|113558.6|4
1735528330000|2024-12-30 03:12:10|113608.6|113558.6|113608.6|113558.6|113608.6|113558.6|113608.6|113558.6|1
1735528350000|2024-12-30 03:12:30|113608.2|113558.2|113608.3|113558.3|113608.3|113558.3|113608.2|113558.2|2
1735528360000|2024-12-30 03:12:40|113606|113556|113608.2|113558.2|113608.3|113558.3|113606|113556|3
1735528370000|2024-12-30 03:12:50|113608.1|113558.1|113609.4|113559.4|113609.4|113559.4|113608.1|113558.1|3
1735528380000|2024-12-30 03:13:00|113609.3|113559.3|113609.3|113559.3|113609.3|113559.3|113609.3|113559.3|1
1735528390000|2024-12-30 03:13:10|113615.6|113565.6|113614.9|113564.9|113615.6|113565.6|113614.5|113564.5|4
1735528400000|2024-12-30 03:13:20|113614.4|113564.4|113618.3|113568.3|113618.3|113568.3|113614.4|113564.4|6
1735528410000|2024-12-30 03:13:30|113616.8|113566.8|113615.8|113565.8|113620.2|113570.2|113615.7|113565.7|14
1735528420000|2024-12-30 03:13:40|113615.6|113565.6|113616.2|113566.2|113619.3|113569.3|113607.7|113557.7|10
1735528430000|2024-12-30 03:13:50|113617.8|113567.8|113624|113574|113624.7|113574.7|113617.8|113567.8|16
1735528440000|2024-12-30 03:14:00|113625.1|113575.1|113632.3|113582.3|113634.5|113584.5|113625.1|113575.1|26
1735528450000|2024-12-30 03:14:10|113632.5|113582.5|113633.5|113583.5|113635.2|113585.2|113632.5|113582.5|7
1735528460000|2024-12-30 03:14:20|113634.3|113584.3|113641.5|113591.5|113641.5|113591.5|113633.1|113583.1|18
1735528470000|2024-12-30 03:14:30|113640.4|113590.4|113639.6|113589.6|113643.3|113593.3|113639.4|113589.4|11
1735528480000|2024-12-30 03:14:40|113639.5|113589.5|113639.9|113589.9|113644.4|113594.4|113639.3|113589.3|9
1735528490000|2024-12-30 03:14:50|113640.5|113590.5|113639.8|113589.8|113642.6|113592.6|113637.4|113587.4|23
1735528500000|2024-12-30 03:15:00|113639.3|113589.3|113634.5|113584.5|113641.5|113591.5|113634.5|113584.5|13
1735528510000|2024-12-30 03:15:10|113635.8|113585.8|113635.8|113585.8|113638.1|113588.1|113635.8|113585.8|6
1735528520000|2024-12-30 03:15:20|113634.4|113584.4|113637.4|113587.4|113637.7|113587.7|113634.3|113584.3|9
1735528530000|2024-12-30 03:15:30|113637.5|113587.5|113634.5|113584.5|113642.7|113592.7|113634.1|113584.1|14
1735528540000|2024-12-30 03:15:40|113635|113585|113631.6|113581.6|113635|113585|113631.5|113581.5|7
1735528550000|2024-12-30 03:15:50|113632.9|113582.9|113633.6|113583.6|113635.7|113585.7|113632.9|113582.9|11
1735528560000|2024-12-30 03:16:00|113633.4|113583.4|113629|113579|113633.9|113583.9|113627.4|113577.4|9
1735528570000|2024-12-30 03:16:10|113630.1|113580.1|113628.3|113578.3|113630.1|113580.1|113627.4|113577.4|5
1735528580000|2024-12-30 03:16:20|113628.4|113578.4|113626.5|113576.5|113628.5|113578.5|113626.3|113576.3|9
1735528590000|2024-12-30 03:16:30|113625.4|113575.4|113618.1|113568.1|113625.4|113575.4|113613.5|113563.5|12
1735528600000|2024-12-30 03:16:40|113620.6|113570.6|113619.1|113569.1|113621.3|113571.3|113616.3|113566.3|18
1735528610000|2024-12-30 03:16:50|113617.2|113567.2|113614.4|113564.4|113619.9|113569.9|113610.2|113560.2|12
1735528620000|2024-12-30 03:17:00|113612.8|113562.8|113611.8|113561.8|113612.8|113562.8|113610.9|113560.9|4
1735528630000|2024-12-30 03:17:10|113611.4|113561.4|113602.7|113552.7|113611.8|113561.8|113601.2|113551.2|13
1735528640000|2024-12-30 03:17:20|113602.5|113552.5|113594|113544|113602.6|113552.6|113590.7|113540.7|19
1735528650000|2024-12-30 03:17:30|113590.7|113540.7|113593.9|113543.9|113594.7|113544.7|113590.7|113540.7|7
1735528660000|2024-12-30 03:17:40|113592.6|113542.6|113598.9|113548.9|113608.7|113558.7|113592.6|113542.6|17
1735528670000|2024-12-30 03:17:50|113599.1|113549.1|113594.6|113544.6|113599.1|113549.1|113589.8|113539.8|16
1735528680000|2024-12-30 03:18:00|113592.8|113542.8|113594.4|113544.4|113594.4|113544.4|113592.8|113542.8|6
1735528690000|2024-12-30 03:18:10|113596.2|113546.2|113595|113545|113596.2|113546.2|113595|113545|5
1735528700000|2024-12-30 03:18:20|113595.1|113545.1|113598|113548|113598|113548|113593.9|113543.9|6
1735528710000|2024-12-30 03:18:30|113597.9|113547.9|113607.2|113557.2|113609.2|113559.2|113597.8|113547.8|13
1735528720000|2024-12-30 03:18:40|113607.7|113557.7|113608.7|113558.7|113613|113563|113605.5|113555.5|24
1735528730000|2024-12-30 03:18:50|113609.2|113559.2|113606.7|113556.7|113610.5|113560.5|113605.4|113555.4|6
1735528740000|2024-12-30 03:19:00|113606.4|113556.4|113606.1|113556.1|113610.5|113560.5|113605.2|113555.2|5
1735528750000|2024-12-30 03:19:10|113605.2|113555.2|113603.2|113553.2|113605.2|113555.2|113603.2|113553.2|4
1735528770000|2024-12-30 03:19:30|113603.4|113553.4|113599.1|113549.1|113604.9|113554.9|113598.2|113548.2|12
1735528780000|2024-12-30 03:19:40|113598.9|113548.9|113605.8|113555.8|113608.9|113558.9|113598.9|113548.9|19
1735528790000|2024-12-30 03:19:50|113607.2|113557.2|113605.7|113555.7|113607.9|113557.9|113603.1|113553.1|13
1735528800000|2024-12-30 03:20:00|113606.8|113556.8|113607.1|113557.1|113607.1|113557.1|113606.8|113556.8|3
1735528810000|2024-12-30 03:20:10|113607|113557|113610.4|113560.4|113610.4|113560.4|113607|113557|5
1735528820000|2024-12-30 03:20:20|113610.9|113560.9|113609.3|113559.3|113611.5|113561.5|113609.2|113559.2|6
1735528830000|2024-12-30 03:20:30|113609.2|113559.2|113606.9|113556.9|113609.2|113559.2|113606.9|113556.9|4
1735528840000|2024-12-30 03:20:40|113606.8|113556.8|113606.5|113556.5|113607.8|113557.8|113604.4|113554.4|10
1735528850000|2024-12-30 03:20:50|113606.7|113556.7|113606.2|113556.2|113613.7|113563.7|113604.9|113554.9|9
1735528860000|2024-12-30 03:21:00|113607.1|113557.1|113606.2|113556.2|113607.1|113557.1|113606.2|113556.2|5
1735528870000|2024-12-30 03:21:10|113606|113556|113605.9|113555.9|113606.1|113556.1|113605.9|113555.9|4
1735528880000|2024-12-30 03:21:20|113607.1|113557.1|113610.2|113560.2|113611.5|113561.5|113605.9|113555.9|12
1735528890000|2024-12-30 03:21:30|113609.8|113559.8|113609.5|113559.5|113609.8|113559.8|113609.5|113559.5|2
1735528900000|2024-12-30 03:21:40|113609.4|113559.4|113610.6|113560.6|113610.6|113560.6|113609.4|113559.4|2
1735528910000|2024-12-30 03:21:50|113611.8|113561.8|113614.7|113564.7|113614.7|113564.7|113611.1|113561.1|7
1735528920000|2024-12-30 03:22:00|113614.9|113564.9|113616.2|113566.2|113617.7|113567.7|113607.2|113557.2|13
1735528930000|2024-12-30 03:22:10|113616.7|113566.7|113614.8|113564.8|113616.7|113566.7|113613|113563|6
1735528940000|2024-12-30 03:22:20|113615.1|113565.1|113614.4|113564.4|113615.2|113565.2|113612.3|113562.3|5
1735528950000|2024-12-30 03:22:30|113614.5|113564.5|113614.8|113564.8|113615|113565|113614.5|113564.5|5
1735528960000|2024-12-30 03:22:40|113614.7|113564.7|113614.8|113564.8|113614.8|113564.8|113614.7|113564.7|2
1735528970000|2024-12-30 03:22:50|113614.9|113564.9|113614.8|113564.8|113615|113565|113614.8|113564.8|3
1735528980000|2024-12-30 03:23:00|113608.5|113558.5|113608.5|113558.5|113608.5|113558.5|113608.5|113558.5|1
1735528990000|2024-12-30 03:23:10|113608.3|113558.3|113613.9|113563.9|113616.5|113566.5|113608.3|113558.3|5
1735529000000|2024-12-30 03:23:20|113614.2|113564.2|113612.5|113562.5|113614.7|113564.7|113608|113558|10
1735529010000|2024-12-30 03:23:30|113612.6|113562.6|113612.7|113562.7|113612.7|113562.7|113612.6|113562.6|2
1735529020000|2024-12-30 03:23:40|113612.6|113562.6|113612.5|113562.5|113612.6|113562.6|113612.5|113562.5|2
1735529030000|2024-12-30 03:23:50|113612.6|113562.6|113612.7|113562.7|113612.7|113562.7|113612.6|113562.6|2
1735529040000|2024-12-30 03:24:00|113612.6|113562.6|113616.5|113566.5|113616.5|113566.5|113612.6|113562.6|8
1735529050000|2024-12-30 03:24:10|113616.7|113566.7|113616.5|113566.5|113616.8|113566.8|113616.5|113566.5|4
1735529060000|2024-12-30 03:24:20|113618.2|113568.2|113619.3|113569.3|113620.7|113570.7|113615|113565|9
1735529070000|2024-12-30 03:24:30|113620.1|113570.1|113622|113572|113622.1|113572.1|113620.1|113570.1|4
1735529080000|2024-12-30 03:24:40|113621.9|113571.9|113621.7|113571.7|113621.9|113571.9|113621.7|113571.7|2
1735529100000|2024-12-30 03:25:00|113620.5|113570.5|113614.9|113564.9|113620.5|113570.5|113603.3|113553.3|12
1735529110000|2024-12-30 03:25:10|113614.8|113564.8|113616.5|113566.5|113619.1|113569.1|113614.6|113564.6|16
1735529120000|2024-12-30 03:25:20|113617.7|113567.7|113616.5|113566.5|113627.5|113577.5|113615.1|113565.1|8
1735529130000|2024-12-30 03:25:30|113616.7|113566.7|113617.7|113567.7|113617.7|113567.7|113616.5|113566.5|5
1735529140000|2024-12-30 03:25:40|113617|113567|113616.4|113566.4|113617.7|113567.7|113616.3|113566.3|6
1735529150000|2024-12-30 03:25:50|113616|113566|113616.4|113566.4|113616.4|113566.4|113616|113566|2
1735529160000|2024-12-30 03:26:00|113616.3|113566.3|113616.4|113566.4|113616.4|113566.4|113616.3|113566.3|2
1735529170000|2024-12-30 03:26:10|113616.5|113566.5|113613|113563|113616.5|113566.5|113613|113563|6
1735529180000|2024-12-30 03:26:20|113613.1|113563.1|113613.8|113563.8|113614|113564|113612.9|113562.9|5
1735529200000|2024-12-30 03:26:40|113613.9|113563.9|113613.8|113563.8|113613.9|113563.9|113613.6|113563.6|4
1735529210000|2024-12-30 03:26:50|113613.1|113563.1|113607.6|113557.6|113613.1|113563.1|113607.6|113557.6|2
1735529220000|2024-12-30 03:27:00|113611.1|113561.1|113605.1|113555.1|113613.4|113563.4|113605.1|113555.1|11
1735529230000|2024-12-30 03:27:10|113608.1|113558.1|113610.3|113560.3|113610.3|113560.3|113606.8|113556.8|7
1735529240000|2024-12-30 03:27:20|113610.9|113560.9|113611.7|113561.7|113611.7|113561.7|113610.9|113560.9|3
1735529260000|2024-12-30 03:27:40|113611|113561|113611|113561|113611|113561|113611|113561|1
1735529270000|2024-12-30 03:27:50|113606.9|113556.9|113606.9|113556.9|113606.9|113556.9|113606.9|113556.9|1
1735529280000|2024-12-30 03:28:00|113605.9|113555.9|113612.3|113562.3|113614.2|113564.2|113604.8|113554.8|16
1735529290000|2024-12-30 03:28:10|113612.5|113562.5|113612.5|113562.5|113612.5|113562.5|113612.4|113562.4|3
1735529300000|2024-12-30 03:28:20|113612.4|113562.4|113609.2|113559.2|113612.4|113562.4|113609.2|113559.2|3
1735529310000|2024-12-30 03:28:30|113609.8|113559.8|113610.3|113560.3|113610.7|113560.7|113609.8|113559.8|6
1735529330000|2024-12-30 03:28:50|113610.2|113560.2|113610.2|113560.2|113610.2|113560.2|113610.2|113560.2|1
1735529340000|2024-12-30 03:29:00|113604.8|113554.8|113610.8|113560.8|113610.8|113560.8|113604.8|113554.8|3
1735529350000|2024-12-30 03:29:10|113610.7|113560.7|113611.4|113561.4|113611.5|113561.5|113610.7|113560.7|4
1735529360000|2024-12-30 03:29:20|113612.9|113562.9|113613.3|113563.3|113613.3|113563.3|113611.6|113561.6|5
1735529370000|2024-12-30 03:29:30|113613.1|113563.1|113611.7|113561.7|113613.2|113563.2|113611.7|113561.7|5
1735529380000|2024-12-30 03:29:40|113611.6|113561.6|113608.5|113558.5|113612|113562|113608.5|113558.5|4
1735529390000|2024-12-30 03:29:50|113608.8|113558.8|113608.7|113558.7|113611.2|113561.2|113608.2|113558.2|6
1735529400000|2024-12-30 03:30:00|113608.8|113558.8|113605.7|113555.7|113611.7|113561.7|113599.3|113549.3|13
1735529410000|2024-12-30 03:30:10|113605.8|113555.8|113611.3|113561.3|113612.6|113562.6|113605.7|113555.7|11
1735529420000|2024-12-30 03:30:20|113610.8|113560.8|113607.4|113557.4|113610.8|113560.8|113607.4|113557.4|6
1735529430000|2024-12-30 03:30:30|113602.5|113552.5|113601.9|113551.9|113605|113555|113601.9|113551.9|6
1735529440000|2024-12-30 03:30:40|113602.4|113552.4|113605.8|113555.8|113606.4|113556.4|113602.4|113552.4|5
1735529450000|2024-12-30 03:30:50|113604.6|113554.6|113604.7|113554.7|113604.7|113554.7|113604.6|113554.6|2
1735529460000|2024-12-30 03:31:00|113605.5|113555.5|113610.2|113560.2|113610.2|113560.2|113605.5|113555.5|4
1735529470000|2024-12-30 03:31:10|113609.8|113559.8|113609.4|113559.4|113609.8|113559.8|113609.1|113559.1|4
1735529480000|2024-12-30 03:31:20|113610.7|113560.7|113609.2|113559.2|113617.1|113567.1|113609.2|113559.2|9
1735529490000|2024-12-30 03:31:30|113606.9|113556.9|113606.4|113556.4|113608.4|113558.4|113604.8|113554.8|12
1735529500000|2024-12-30 03:31:40|113606.2|113556.2|113606.4|113556.4|113606.4|113556.4|113606.2|113556.2|3
1735529510000|2024-12-30 03:31:50|113606.5|113556.5|113607.7|113557.7|113607.7|113557.7|113606.5|113556.5|2
1735529520000|2024-12-30 03:32:00|113607.5|113557.5|113607.4|113557.4|113607.5|113557.5|113607.2|113557.2|5
1735529530000|2024-12-30 03:32:10|113607.3|113557.3|113605.8|113555.8|113607.3|113557.3|113605.8|113555.8|4
1735529540000|2024-12-30 03:32:20|113605.9|113555.9|113604.4|113554.4|113607.4|113557.4|113603.8|113553.8|8
1735529550000|2024-12-30 03:32:30|113604.2|113554.2|113606.2|113556.2|113606.4|113556.4|113604.1|113554.1|7
1735529560000|2024-12-30 03:32:40|113606.1|113556.1|113606.2|113556.2|113606.2|113556.2|113606.1|113556.1|2
1735529580000|2024-12-30 03:33:00|113606.1|113556.1|113605|113555|113606.1|113556.1|113603.5|113553.5|5
1735529590000|2024-12-30 03:33:10|113610.7|113560.7|113604.8|113554.8|113613.7|113563.7|113604.8|113554.8|12
1735529600000|2024-12-30 03:33:20|113604.7|113554.7|113603.5|113553.5|113604.7|113554.7|113603.5|113553.5|2
1735529610000|2024-12-30 03:33:30|113603.6|113553.6|113609.7|113559.7|113609.7|113559.7|113603.6|113553.6|5
1735529620000|2024-12-30 03:33:40|113609.6|113559.6|113607|113557|113609.6|113559.6|113606.2|113556.2|9
1735529630000|2024-12-30 03:33:50|113606.9|113556.9|113606.9|113556.9|113606.9|113556.9|113606.9|113556.9|1
1735529640000|2024-12-30 03:34:00|113606.8|113556.8|113607.7|113557.7|113610.3|113560.3|113606.8|113556.8|8
1735529650000|2024-12-30 03:34:10|113607.5|113557.5|113607.5|113557.5|113607.5|113557.5|113607.5|113557.5|1
1735529660000|2024-12-30 03:34:20|113607.7|113557.7|113608|113558|113608|113558|113607.5|113557.5|4
1735529670000|2024-12-30 03:34:30|113608.1|113558.1|113608.3|113558.3|113608.3|113558.3|113607.2|113557.2|4
1735529680000|2024-12-30 03:34:40|113607.8|113557.8|113605.5|113555.5|113607.8|113557.8|113605|113555|6
1735529690000|2024-12-30 03:34:50|113605.9|113555.9|113607|113557|113607|113557|113602.8|113552.8|6
1735529700000|2024-12-30 03:35:00|113607.6|113557.6|113604.7|113554.7|113607.6|113557.6|113604.7|113554.7|4
1735529710000|2024-12-30 03:35:10|113605|113555|113605.3|113555.3|113605.3|113555.3|113605|113555|4
1735529720000|2024-12-30 03:35:20|113605.5|113555.5|113604.6|113554.6|113607.1|113557.1|113604.6|113554.6|3
1735529730000|2024-12-30 03:35:30|113604.9|113554.9|113605.3|113555.3|113605.3|113555.3|113604.6|113554.6|5
1735529740000|2024-12-30 03:35:40|113607.9|113557.9|113611.6|113561.6|113612.2|113562.2|113605.4|113555.4|9
1735529750000|2024-12-30 03:35:50|113611.7|113561.7|113611.7|113561.7|113611.7|113561.7|113611.7|113561.7|1
1735529760000|2024-12-30 03:36:00|113611.8|113561.8|113608.5|113558.5|113611.8|113561.8|113605.3|113555.3|11
1735529770000|2024-12-30 03:36:10|113607.9|113557.9|113605.6|113555.6|113607.9|113557.9|113604.7|113554.7|5
1735529780000|2024-12-30 03:36:20|113605.9|113555.9|113605.6|113555.6|113605.9|113555.9|113605.6|113555.6|3
1735529790000|2024-12-30 03:36:30|113607.5|113557.5|113605.7|113555.7|113613.1|113563.1|113604.9|113554.9|13
1735529800000|2024-12-30 03:36:40|113605.8|113555.8|113603.8|113553.8|113606|113556|113603.3|113553.3|8
1735529810000|2024-12-30 03:36:50|113604.4|113554.4|113604.6|113554.6|113604.6|113554.6|113604.4|113554.4|2
1735529820000|2024-12-30 03:37:00|113604.7|113554.7|113604.7|113554.7|113605.1|113555.1|113604.7|113554.7|3
1735529830000|2024-12-30 03:37:10|113604.5|113554.5|113603.7|113553.7|113604.7|113554.7|113603.7|113553.7|3
1735529840000|2024-12-30 03:37:20|113604.1|113554.1|113602.7|113552.7|113604.1|113554.1|113602.7|113552.7|5
1735529860000|2024-12-30 03:37:40|113603.9|113553.9|113602.8|113552.8|113603.9|113553.9|113602.4|113552.4|5
1735529870000|2024-12-30 03:37:50|113604.8|113554.8|113603.8|113553.8|113604.8|113554.8|113603.8|113553.8|3
1735529880000|2024-12-30 03:38:00|113603.9|113553.9|113597.7|113547.7|113603.9|113553.9|113597.6|113547.6|6
1735529890000|2024-12-30 03:38:10|113597.4|113547.4|113599.5|113549.5|113600.6|113550.6|113595.7|113545.7|14
1735529900000|2024-12-30 03:38:20|113599|113549|113599.4|113549.4|113601.7|113551.7|113597.8|113547.8|7
1735529910000|2024-12-30 03:38:30|113599.6|113549.6|113599.7|113549.7|113599.7|113549.7|113599.6|113549.6|2
1735529920000|2024-12-30 03:38:40|113599.6|113549.6|113599.5|113549.5|113599.6|113549.6|113599.5|113549.5|2
1735529930000|2024-12-30 03:38:50|113602.9|113552.9|113597.4|113547.4|113602.9|113552.9|113594.3|113544.3|9
1735529960000|2024-12-30 03:39:20|113597.2|113547.2|113594.4|113544.4|113597.2|113547.2|113594.4|113544.4|2
1735529970000|2024-12-30 03:39:30|113591.7|113541.7|113594.6|113544.6|113598.3|113548.3|113591.7|113541.7|9
1735529980000|2024-12-30 03:39:40|113594.5|113544.5|113594.5|113544.5|113594.5|113544.5|113594.5|113544.5|1
1735529990000|2024-12-30 03:39:50|113594.6|113544.6|113600.8|113550.8|113600.8|113550.8|113594.5|113544.5|3
1735530000000|2024-12-30 03:40:00|113597|113547|113596.2|113546.2|113597.9|113547.9|113593.4|113543.4|9
1735530010000|2024-12-30 03:40:10|113593.1|113543.1|113594.3|113544.3|113594.3|113544.3|113593.1|113543.1|2
1735530030000|2024-12-30 03:40:30|113591.7|113541.7|113591.7|113541.7|113591.7|113541.7|113591.7|113541.7|1
1735530040000|2024-12-30 03:40:40|113590.9|113540.9|113591|113541|113591|113541|113590.9|113540.9|2
1735530050000|2024-12-30 03:40:50|113590.9|113540.9|113590.8|113540.8|113590.9|113540.9|113590.8|113540.8|2
1735530060000|2024-12-30 03:41:00|113595.2|113545.2|113597.8|113547.8|113597.9|113547.9|113594.9|113544.9|9
1735530070000|2024-12-30 03:41:10|113598.2|113548.2|113597.4|113547.4|113598.7|113548.7|113592.6|113542.6|8
1735530080000|2024-12-30 03:41:20|113597.5|113547.5|113594|113544|113599.3|113549.3|113591.1|113541.1|9
1735530090000|2024-12-30 03:41:30|113592.8|113542.8|113581.4|113531.4|113592.8|113542.8|113572.3|113522.3|15
1735530100000|2024-12-30 03:41:40|113581.5|113531.5|113579.6|113529.6|113582.1|113532.1|113577.8|113527.8|9
1735530110000|2024-12-30 03:41:50|113580.4|113530.4|113578.7|113528.7|113580.5|113530.5|113577|113527|11
1735530120000|2024-12-30 03:42:00|113578.5|113528.5|113580.5|113530.5|113581.6|113531.6|113572.5|113522.5|22
1735530130000|2024-12-30 03:42:10|113577.6|113527.6|113564.6|113514.6|113577.6|113527.6|113564.5|113514.5|21
1735530140000|2024-12-30 03:42:20|113564.7|113514.7|113566.3|113516.3|113573.9|113523.9|113562.8|113512.8|15
1735530150000|2024-12-30 03:42:30|113565.2|113515.2|113562.5|113512.5|113565.2|113515.2|113561.4|113511.4|12
1735530160000|2024-12-30 03:42:40|113563.5|113513.5|113568.1|113518.1|113576.1|113526.1|113563.5|113513.5|16
1735530170000|2024-12-30 03:42:50|113570.3|113520.3|113569.5|113519.5|113571.9|113521.9|113568|113518|8
1735530180000|2024-12-30 03:43:00|113570.1|113520.1|113562.6|113512.6|113570.1|113520.1|113561.6|113511.6|9
1735530190000|2024-12-30 03:43:10|113562.5|113512.5|113562.4|113512.4|113562.5|113512.5|113562.3|113512.3|5
1735530200000|2024-12-30 03:43:20|113565.2|113515.2|113562.1|113512.1|113565.8|113515.8|113560.6|113510.6|9
1735530210000|2024-12-30 03:43:30|113561.9|113511.9|113562.4|113512.4|113563.5|113513.5|113561.3|113511.3|5
1735530220000|2024-12-30 03:43:40|113562.3|113512.3|113562.3|113512.3|113562.5|113512.5|113562.3|113512.3|4
1735530230000|2024-12-30 03:43:50|113562.4|113512.4|113569|113519|113574.7|113524.7|113562.4|113512.4|11
1735530240000|2024-12-30 03:44:00|113569.1|113519.1|113568.6|113518.6|113569.1|113519.1|113568.1|113518.1|5
1735530250000|2024-12-30 03:44:10|113568.5|113518.5|113568.9|113518.9|113568.9|113518.9|113568.1|113518.1|4
1735530260000|2024-12-30 03:44:20|113566.5|113516.5|113568.6|113518.6|113571.2|113521.2|113566.5|113516.5|11
1735530270000|2024-12-30 03:44:30|113571.5|113521.5|113573.4|113523.4|113575.9|113525.9|113567.9|113517.9|27
1735530280000|2024-12-30 03:44:40|113573.7|113523.7|113571.7|113521.7|113574|113524|113569.4|113519.4|15
1735530290000|2024-12-30 03:44:50|113572.2|113522.2|113572|113522|113573.9|113523.9|113571.5|113521.5|8
1735530300000|2024-12-30 03:45:00|113571.6|113521.6|113571.4|113521.4|113571.9|113521.9|113570.1|113520.1|8
1735530310000|2024-12-30 03:45:10|113571.5|113521.5|113571.4|113521.4|113571.5|113521.5|113571.4|113521.4|2
1735530320000|2024-12-30 03:45:20|113573.3|113523.3|113575.1|113525.1|113580.2|113530.2|113572.3|113522.3|15
1735530330000|2024-12-30 03:45:30|113575.2|113525.2|113575.3|113525.3|113575.3|113525.3|113575.2|113525.2|2
1735530340000|2024-12-30 03:45:40|113576.8|113526.8|113579.7|113529.7|113583.1|113533.1|113576.8|113526.8|12
1735530350000|2024-12-30 03:45:50|113579.6|113529.6|113580.1|113530.1|113580.1|113530.1|113578.4|113528.4|4
1735530360000|2024-12-30 03:46:00|113580.2|113530.2|113571.2|113521.2|113582.8|113532.8|113569.3|113519.3|13
1735530370000|2024-12-30 03:46:10|113569.2|113519.2|113573.5|113523.5|113573.5|113523.5|113569.2|113519.2|14
1735530380000|2024-12-30 03:46:20|113572.2|113522.2|113573.3|113523.3|113573.5|113523.5|113571.4|113521.4|4
1735530390000|2024-12-30 03:46:30|113575.6|113525.6|113570.6|113520.6|113579|113529|113569.8|113519.8|18
1735530400000|2024-12-30 03:46:40|113570.7|113520.7|113572.9|113522.9|113574.6|113524.6|113570.6|113520.6|9
1735530410000|2024-12-30 03:46:50|113573|113523|113572.2|113522.2|113573.7|113523.7|113570.3|113520.3|10
1735530420000|2024-12-30 03:47:00|113573.9|113523.9|113573.3|113523.3|113573.9|113523.9|113572|113522|7
1735530430000|2024-12-30 03:47:10|113573.7|113523.7|113573.1|113523.1|113573.7|113523.7|113573.1|113523.1|2
1735530440000|2024-12-30 03:47:20|113572.9|113522.9|113572.6|113522.6|113572.9|113522.9|113572.6|113522.6|2
1735530450000|2024-12-30 03:47:30|113574|113524|113576|113526|113582.7|113532.7|113572.6|113522.6|10
1735530460000|2024-12-30 03:47:40|113573.2|113523.2|113576.6|113526.6|113577.9|113527.9|113570.9|113520.9|12
1735530470000|2024-12-30 03:47:50|113576.5|113526.5|113576.2|113526.2|113580.1|113530.1|113574.1|113524.1|12
1735530480000|2024-12-30 03:48:00|113576.4|113526.4|113578.3|113528.3|113578.3|113528.3|113576.4|113526.4|5
1735530490000|2024-12-30 03:48:10|113578.7|113528.7|113581.3|113531.3|113581.3|113531.3|113578.4|113528.4|5
1735530500000|2024-12-30 03:48:20|113578.9|113528.9|113582.2|113532.2|113582.2|113532.2|113578.9|113528.9|3
1735530510000|2024-12-30 03:48:30|113582.5|113532.5|113582.1|113532.1|113583.7|113533.7|113580.6|113530.6|7
1735530540000|2024-12-30 03:49:00|113582|113532|113578.5|113528.5|113582|113532|113578.5|113528.5|4
1735530550000|2024-12-30 03:49:10|113578.3|113528.3|113577.9|113527.9|113578.3|113528.3|113577.9|113527.9|2
1735530560000|2024-12-30 03:49:20|113580.5|113530.5|113582.5|113532.5|113582.5|113532.5|113580.5|113530.5|3
1735530570000|2024-12-30 03:49:30|113584.3|113534.3|113582.8|113532.8|113584.4|113534.4|113582.6|113532.6|6
1735530580000|2024-12-30 03:49:40|113582.6|113532.6|113582.6|113532.6|113584.3|113534.3|113582.3|113532.3|4
1735530590000|2024-12-30 03:49:50|113582.5|113532.5|113582.6|113532.6|113582.6|113532.6|113582.5|113532.5|2
1735530600000|2024-12-30 03:50:00|113580.4|113530.4|113580.4|113530.4|113580.4|113530.4|113580.4|113530.4|1
1735530620000|2024-12-30 03:50:20|113576.5|113526.5|113576.5|113526.5|113576.5|113526.5|113576.3|113526.3|3
1735530630000|2024-12-30 03:50:30|113581.8|113531.8|113584.6|113534.6|113588.8|113538.8|113580.7|113530.7|21
1735530640000|2024-12-30 03:50:40|113587.5|113537.5|113588.6|113538.6|113589.1|113539.1|113586.1|113536.1|6
1735530650000|2024-12-30 03:50:50|113588.9|113538.9|113589.2|113539.2|113589.2|113539.2|113588.9|113538.9|2
1735530670000|2024-12-30 03:51:10|113589.8|113539.8|113583.1|113533.1|113589.8|113539.8|113582.2|113532.2|4
1735530680000|2024-12-30 03:51:20|113583.9|113533.9|113593.8|113543.8|113596|113546|113583.1|113533.1|20
1735530690000|2024-12-30 03:51:30|113596.8|113546.8|113596.9|113546.9|113596.9|113546.9|113593.9|113543.9|8
1735530720000|2024-12-30 03:52:00|113597.1|113547.1|113590.7|113540.7|113599.3|113549.3|113590.7|113540.7|5
1735530730000|2024-12-30 03:52:10|113589.8|113539.8|113588.6|113538.6|113589.8|113539.8|113588.6|113538.6|2
1735530740000|2024-12-30 03:52:20|113588.4|113538.4|113592.6|113542.6|113592.6|113542.6|113588.1|113538.1|7
1735530760000|2024-12-30 03:52:40|113592.5|113542.5|113590.9|113540.9|113592.5|113542.5|113590.9|113540.9|2
1735530770000|2024-12-30 03:52:50|113586.6|113536.6|113581.4|113531.4|113587.4|113537.4|113578.7|113528.7|17
1735530780000|2024-12-30 03:53:00|113582.7|113532.7|113581.9|113531.9|113583.2|113533.2|113581.8|113531.8|5
1735530790000|2024-12-30 03:53:10|113580.5|113530.5|113577.7|113527.7|113580.5|113530.5|113576.7|113526.7|9
1735530800000|2024-12-30 03:53:20|113578.3|113528.3|113577.2|113527.2|113578.3|113528.3|113577.2|113527.2|4
1735530810000|2024-12-30 03:53:30|113578.9|113528.9|113579.2|113529.2|113580.7|113530.7|113576.6|113526.6|11
1735530820000|2024-12-30 03:53:40|113577.3|113527.3|113579.5|113529.5|113579.6|113529.6|113577.3|113527.3|7
1735530830000|2024-12-30 03:53:50|113582.2|113532.2|113587|113537|113587|113537|113579.5|113529.5|12
1735530840000|2024-12-30 03:54:00|113586.5|113536.5|113583.2|113533.2|113587.8|113537.8|113580.2|113530.2|18
1735530850000|2024-12-30 03:54:10|113583|113533|113584.3|113534.3|113584.4|113534.4|113583|113533|3
1735530860000|2024-12-30 03:54:20|113584.4|113534.4|113584.5|113534.5|113587.2|113537.2|113584.4|113534.4|3
1735530870000|2024-12-30 03:54:30|113585.6|113535.6|113585.6|113535.6|113585.6|113535.6|113585.6|113535.6|1
1735530890000|2024-12-30 03:54:50|113584.8|113534.8|113584.8|113534.8|113584.8|113534.8|113584.8|113534.8|1
1735530900000|2024-12-30 03:55:00|113584.1|113534.1|113584.1|113534.1|113584.1|113534.1|113584.1|113534.1|1
1735530920000|2024-12-30 03:55:20|113584.2|113534.2|113581.8|113531.8|113584.2|113534.2|113581.8|113531.8|3
1735530930000|2024-12-30 03:55:30|113583.9|113533.9|113585.5|113535.5|113587.3|113537.3|113582.4|113532.4|6
1735530940000|2024-12-30 03:55:40|113585.6|113535.6|113585.8|113535.8|113585.8|113535.8|113585.6|113535.6|3
1735530960000|2024-12-30 03:56:00|113586.2|113536.2|113586.6|113536.6|113587.9|113537.9|113586.2|113536.2|4
1735530970000|2024-12-30 03:56:10|113587.2|113537.2|113582.8|113532.8|113587.2|113537.2|113582.8|113532.8|7
1735530980000|2024-12-30 03:56:20|113582.7|113532.7|113577|113527|113582.7|113532.7|113563.7|113513.7|14
1735530990000|2024-12-30 03:56:30|113577.2|113527.2|113578.9|113528.9|113579.2|113529.2|113577|113527|8
1735531000000|2024-12-30 03:56:40|113578.7|113528.7|113579.2|113529.2|113580.9|113530.9|113578.7|113528.7|7
1735531010000|2024-12-30 03:56:50|113581.6|113531.6|113580.4|113530.4|113583.9|113533.9|113579|113529|8
1735531020000|2024-12-30 03:57:00|113581.4|113531.4|113583.1|113533.1|113586.9|113536.9|113581.4|113531.4|10
1735531030000|2024-12-30 03:57:10|113583.8|113533.8|113581.9|113531.9|113583.8|113533.8|113581.7|113531.7|10
1735531040000|2024-12-30 03:57:20|113582.1|113532.1|113582.8|113532.8|113584.4|113534.4|113581.6|113531.6|8
1735531050000|2024-12-30 03:57:30|113583.1|113533.1|113583.1|113533.1|113583.7|113533.7|113583.1|113533.1|3
1735531060000|2024-12-30 03:57:40|113582.7|113532.7|113589.7|113539.7|113591.3|113541.3|113582.7|113532.7|10
1735531070000|2024-12-30 03:57:50|113588.7|113538.7|113587.3|113537.3|113588.7|113538.7|113587.3|113537.3|4
1735531080000|2024-12-30 03:58:00|113587.4|113537.4|113587.5|113537.5|113590.2|113540.2|113584.5|113534.5|11
1735531090000|2024-12-30 03:58:10|113586.6|113536.6|113576|113526|113586.6|113536.6|113571.4|113521.4|18
1735531100000|2024-12-30 03:58:20|113577.3|113527.3|113580|113530|113580|113530|113577.3|113527.3|3
1735531110000|2024-12-30 03:58:30|113581.4|113531.4|113581.8|113531.8|113583.3|113533.3|113581.4|113531.4|5
1735531130000|2024-12-30 03:58:50|113580.3|113530.3|113579.4|113529.4|113580.3|113530.3|113579.4|113529.4|5
1735531140000|2024-12-30 03:59:00|113579.5|113529.5|113584|113534|113584|113534|113579.3|113529.3|6
1735531150000|2024-12-30 03:59:10|113584.5|113534.5|113584.4|113534.4|113584.5|113534.5|113584.4|113534.4|2
1735531160000|2024-12-30 03:59:20|113584.3|113534.3|113582.6|113532.6|113584.3|113534.3|113582.6|113532.6|2
1735531180000|2024-12-30 03:59:40|113579.7|113529.7|113582.6|113532.6|113586.1|113536.1|113579.7|113529.7|14
1735531200000|2024-12-30 04:00:00|113582.9|113532.9|113582.6|113532.6|113583.3|113533.3|113577.4|113527.4|8
1735531210000|2024-12-30 04:00:10|113580.5|113530.5|113585.8|113535.8|113586.3|113536.3|113580.5|113530.5|20
1735531220000|2024-12-30 04:00:20|113586.7|113536.7|113587.7|113537.7|113591.6|113541.6|113581.7|113531.7|34
1735531230000|2024-12-30 04:00:30|113588.6|113538.6|113592.4|113542.4|113592.4|113542.4|113588.6|113538.6|6
1735531240000|2024-12-30 04:00:40|113593.6|113543.6|113594.3|113544.3|113601.4|113551.4|113593|113543|11
1735531250000|2024-12-30 04:00:50|113595.7|113545.7|113597.2|113547.2|113601.5|113551.5|113592.9|113542.9|14
1735531260000|2024-12-30 04:01:00|113598.2|113548.2|113599.4|113549.4|113599.4|113549.4|113598.2|113548.2|3
1735531270000|2024-12-30 04:01:10|113598.2|113548.2|113599.5|113549.5|113599.5|113549.5|113598.2|113548.2|2
1735531280000|2024-12-30 04:01:20|113599.4|113549.4|113599.6|113549.6|113599.6|113549.6|113598|113548|4
1735531290000|2024-12-30 04:01:30|113601.7|113551.7|113599.6|113549.6|113601.7|113551.7|113597.1|113547.1|6
1735531300000|2024-12-30 04:01:40|113597.9|113547.9|113595.3|113545.3|113597.9|113547.9|113587.7|113537.7|18
1735531310000|2024-12-30 04:01:50|113595.2|113545.2|113594|113544|113596|113546|113588.9|113538.9|14
1735531320000|2024-12-30 04:02:00|113594.5|113544.5|113597.5|113547.5|113597.6|113547.6|113594.5|113544.5|6
1735531330000|2024-12-30 04:02:10|113597|113547|113595.4|113545.4|113597|113547|113594.2|113544.2|8
1735531340000|2024-12-30 04:02:20|113595.5|113545.5|113595.5|113545.5|113595.5|113545.5|113595.5|113545.5|1
1735531350000|2024-12-30 04:02:30|113595.4|113545.4|113596.2|113546.2|113596.2|113546.2|113594.8|113544.8|5
1735531360000|2024-12-30 04:02:40|113596|113546|113592|113542|113596|113546|113592|113542|2
1735531370000|2024-12-30 04:02:50|113592.4|113542.4|113592.1|113542.1|113593.8|113543.8|113591.4|113541.4|6
1735531380000|2024-12-30 04:03:00|113592.2|113542.2|113593|113543|113593.3|113543.3|113591.3|113541.3|10
1735531390000|2024-12-30 04:03:10|113592.9|113542.9|113590.3|113540.3|113593|113543|113590.3|113540.3|3
1735531400000|2024-12-30 04:03:20|113593|113543|113592.1|113542.1|113593|113543|113590.8|113540.8|6
1735531410000|2024-12-30 04:03:30|113592.3|113542.3|113590.2|113540.2|113592.9|113542.9|113587.9|113537.9|14
1735531420000|2024-12-30 04:03:40|113590.7|113540.7|113591.1|113541.1|113591.1|113541.1|113589.3|113539.3|4
1735531430000|2024-12-30 04:03:50|113592.3|113542.3|113590|113540|113594.5|113544.5|113588.5|113538.5|8
1735531440000|2024-12-30 04:04:00|113591.9|113541.9|113591.8|113541.8|113592.1|113542.1|113590.3|113540.3|9
1735531450000|2024-12-30 04:04:10|113591.7|113541.7|113591.8|113541.8|113591.8|113541.8|113591.7|113541.7|2
1735531460000|2024-12-30 04:04:20|113590|113540|113590.6|113540.6|113591.2|113541.2|113590|113540|5
1735531470000|2024-12-30 04:04:30|113588.6|113538.6|113586.8|113536.8|113590.1|113540.1|113583.4|113533.4|12
1735531480000|2024-12-30 04:04:40|113586.9|113536.9|113593.8|113543.8|113593.8|113543.8|113583.6|113533.6|9
1735531490000|2024-12-30 04:04:50|113594.1|113544.1|113590.6|113540.6|113594.1|113544.1|113590.6|113540.6|6
1735531500000|2024-12-30 04:05:00|113592.5|113542.5|113590.4|113540.4|113592.5|113542.5|113589.6|113539.6|10
1735531510000|2024-12-30 04:05:10|113589.9|113539.9|113589.7|113539.7|113590.4|113540.4|113588|113538|8
1735531520000|2024-12-30 04:05:20|113590.4|113540.4|113593|113543|113596.7|113546.7|113590.4|113540.4|8
1735531530000|2024-12-30 04:05:30|113592.9|113542.9|113594.8|113544.8|113595.8|113545.8|113590.8|113540.8|10
1735531540000|2024-12-30 04:05:40|113594.7|113544.7|113591.6|113541.6|113597.3|113547.3|113591.6|113541.6|8
1735531550000|2024-12-30 04:05:50|113592.7|113542.7|113590.7|113540.7|113594.2|113544.2|113589.6|113539.6|10
1735531560000|2024-12-30 04:06:00|113592.1|113542.1|113586.5|113536.5|113593.9|113543.9|113583.5|113533.5|31
1735531570000|2024-12-30 04:06:10|113586.3|113536.3|113587.8|113537.8|113589.5|113539.5|113584.6|113534.6|53
1735531580000|2024-12-30 04:06:20|113586|113536|113587.6|113537.6|113588|113538|113585.4|113535.4|21
1735531600000|2024-12-30 04:06:40|113586.3|113536.3|113592.8|113542.8|113593.4|113543.4|113586.3|113536.3|4
1735531610000|2024-12-30 04:06:50|113591.8|113541.8|113592|113542|113592.8|113542.8|113590.8|113540.8|10
1735531620000|2024-12-30 04:07:00|113591.6|113541.6|113592.2|113542.2|113592.2|113542.2|113591.6|113541.6|2
1735531630000|2024-12-30 04:07:10|113593.4|113543.4|113601.6|113551.6|113601.6|113551.6|113593.4|113543.4|11
1735531640000|2024-12-30 04:07:20|113601.8|113551.8|113601.6|113551.6|113602.1|113552.1|113601.6|113551.6|4
1735531650000|2024-12-30 04:07:30|113600.3|113550.3|113600.3|113550.3|113600.3|113550.3|113600.3|113550.3|1
1735531660000|2024-12-30 04:07:40|113600.5|113550.5|113600.5|113550.5|113600.5|113550.5|113600.5|113550.5|1
1735531680000|2024-12-30 04:08:00|113600.9|113550.9|113593.9|113543.9|113601.3|113551.3|113591.3|113541.3|18
1735531690000|2024-12-30 04:08:10|113596.4|113546.4|113600.7|113550.7|113603.6|113553.6|113596.4|113546.4|32
1735531700000|2024-12-30 04:08:20|113602.5|113552.5|113600.9|113550.9|113602.7|113552.7|113600|113550|13
1735531720000|2024-12-30 04:08:40|113600.6|113550.6|113600.8|113550.8|113601.1|113551.1|113599.1|113549.1|6
1735531730000|2024-12-30 04:08:50|113600.9|113550.9|113600.3|113550.3|113600.9|113550.9|113600.3|113550.3|2
1735531740000|2024-12-30 04:09:00|113600.4|113550.4|113600.6|113550.6|113601.5|113551.5|113597.9|113547.9|7
1735531750000|2024-12-30 04:09:10|113600.7|113550.7|113598|113548|113600.7|113550.7|113598|113548|3
1735531760000|2024-12-30 04:09:20|113599.5|113549.5|113599.4|113549.4|113599.5|113549.5|113599.4|113549.4|2
1735531770000|2024-12-30 04:09:30|113599.5|113549.5|113599.4|113549.4|113599.5|113549.5|113599.4|113549.4|2
1735531780000|2024-12-30 04:09:40|113597.6|113547.6|113598.8|113548.8|113598.8|113548.8|113597.6|113547.6|2
1735531790000|2024-12-30 04:09:50|113598.9|113548.9|113598.8|113548.8|113601.9|113551.9|113597.5|113547.5|7
1735531800000|2024-12-30 04:10:00|113598.9|113548.9|113609.7|113559.7|113613.9|113563.9|113598.9|113548.9|12
1735531810000|2024-12-30 04:10:10|113611.2|113561.2|113604|113554|113611.7|113561.7|113604|113554|7
1735531820000|2024-12-30 04:10:20|113603.9|113553.9|113604.4|113554.4|113605.7|113555.7|113603.9|113553.9|5
1735531830000|2024-12-30 04:10:30|113602.5|113552.5|113606.9|113556.9|113606.9|113556.9|113602.5|113552.5|8
1735531840000|2024-12-30 04:10:40|113607.8|113557.8|113607.6|113557.6|113610.1|113560.1|113607.2|113557.2|9
1735531850000|2024-12-30 04:10:50|113607.7|113557.7|113616.1|113566.1|113619.7|113569.7|113607.7|113557.7|7
1735531860000|2024-12-30 04:11:00|113615.9|113565.9|113615.9|113565.9|113615.9|113565.9|113615.8|113565.8|3
1735531870000|2024-12-30 04:11:10|113614.7|113564.7|113624.3|113574.3|113624.3|113574.3|113614.7|113564.7|11
1735531880000|2024-12-30 04:11:20|113623|113573|113616.8|113566.8|113623|113573|113616|113566|7
1735531890000|2024-12-30 04:11:30|113615.4|113565.4|113615.4|113565.4|113617|113567|113615.2|113565.2|10
1735531900000|2024-12-30 04:11:40|113613.8|113563.8|113611.4|113561.4|113617.3|113567.3|113611.4|113561.4|5
1735531910000|2024-12-30 04:11:50|113617.4|113567.4|113601.1|113551.1|113617.9|113567.9|113601.1|113551.1|13
1735531920000|2024-12-30 04:12:00|113601|113551|113588.1|113538.1|113601|113551|113585.1|113535.1|23
1735531930000|2024-12-30 04:12:10|113586.3|113536.3|113582.1|113532.1|113591.6|113541.6|113582.1|113532.1|35
1735531940000|2024-12-30 04:12:20|113581.7|113531.7|113575.1|113525.1|113583.5|113533.5|113571.6|113521.6|21
1735531950000|2024-12-30 04:12:30|113576.9|113526.9|113579.4|113529.4|113581.8|113531.8|113575.4|113525.4|68
1735531960000|2024-12-30 04:12:40|113577.6|113527.6|113577.3|113527.3|113579.7|113529.7|113575|113525|51
1735531970000|2024-12-30 04:12:50|113578.9|113528.9|113581|113531|113582.3|113532.3|113576.9|113526.9|59
1735531980000|2024-12-30 04:13:00|113579.5|113529.5|113577.1|113527.1|113581.2|113531.2|113577.1|113527.1|43
1735531990000|2024-12-30 04:13:10|113578.9|113528.9|113581.1|113531.1|113583.4|113533.4|113578.9|113528.9|55
1735532000000|2024-12-30 04:13:20|113582.9|113532.9|113582.4|113532.4|113583|113533|113579.2|113529.2|15
1735532010000|2024-12-30 04:13:30|113581.8|113531.8|113582.5|113532.5|113583.9|113533.9|113579.8|113529.8|6
1735532020000|2024-12-30 04:13:40|113583.8|113533.8|113586.7|113536.7|113587.4|113537.4|113582.5|113532.5|8
1735532030000|2024-12-30 04:13:50|113588.6|113538.6|113588.6|113538.6|113588.6|113538.6|113585.9|113535.9|4
1735532040000|2024-12-30 04:14:00|113585|113535|113585|113535|113587|113537|113583.3|113533.3|13
1735532050000|2024-12-30 04:14:10|113583.8|113533.8|113584.2|113534.2|113591.3|113541.3|113579.5|113529.5|22
1735532060000|2024-12-30 04:14:20|113585.2|113535.2|113583.2|113533.2|113585.2|113535.2|113583.2|113533.2|6
1735532070000|2024-12-30 04:14:30|113583.3|113533.3|113583.4|113533.4|113583.4|113533.4|113583.3|113533.3|2
1735532080000|2024-12-30 04:14:40|113583.5|113533.5|113583.4|113533.4|113583.5|113533.5|113583.4|113533.4|2
1735532090000|2024-12-30 04:14:50|113584.1|113534.1|113587.1|113537.1|113587.1|113537.1|113583.4|113533.4|6
1735532100000|2024-12-30 04:15:00|113578.8|113528.8|113575|113525|113578.8|113528.8|113575|113525|3
1735532110000|2024-12-30 04:15:10|113575.1|113525.1|113577.9|113527.9|113577.9|113527.9|113575|113525|3
1735532120000|2024-12-30 04:15:20|113574|113524|113581.9|113531.9|113584.7|113534.7|113574|113524|9
1735532150000|2024-12-30 04:15:50|113583.3|113533.3|113575|113525|113583.3|113533.3|113575|113525|2
1735532160000|2024-12-30 04:16:00|113582.5|113532.5|113567.9|113517.9|113582.5|113532.5|113562.5|113512.5|5
1735532170000|2024-12-30 04:16:10|113569.2|113519.2|113575|113525|113578.9|113528.9|113569.1|113519.1|22
1735532180000|2024-12-30 04:16:20|113575.4|113525.4|113575.4|113525.4|113575.4|113525.4|113573.5|113523.5|4
1735532190000|2024-12-30 04:16:30|113575.5|113525.5|113578.1|113528.1|113580|113530|113575.5|113525.5|16
1735532200000|2024-12-30 04:16:40|113578|113528|113578.1|113528.1|113578.1|113528.1|113578|113528|2
1735532210000|2024-12-30 04:16:50|113576.5|113526.5|113577.8|113527.8|113578.9|113528.9|113575.7|113525.7|6
1735532220000|2024-12-30 04:17:00|113578|113528|113576.7|113526.7|113580.9|113530.9|113574.9|113524.9|23
1735532230000|2024-12-30 04:17:10|113576.3|113526.3|113575.7|113525.7|113578.8|113528.8|113574.3|113524.3|16
1735532240000|2024-12-30 04:17:20|113578|113528|113578.4|113528.4|113581.5|113531.5|113576.1|113526.1|45
1735532250000|2024-12-30 04:17:30|113576.5|113526.5|113580.3|113530.3|113581.8|113531.8|113576.5|113526.5|12
1735532260000|2024-12-30 04:17:40|113581.1|113531.1|113580.1|113530.1|113582.5|113532.5|113578.7|113528.7|9
1735532270000|2024-12-30 04:17:50|113578.9|113528.9|113580.1|113530.1|113582.7|113532.7|113578.6|113528.6|17
1735532280000|2024-12-30 04:18:00|113579.5|113529.5|113580.9|113530.9|113582.9|113532.9|113577.4|113527.4|22
1735532290000|2024-12-30 04:18:10|113581.1|113531.1|113581.1|113531.1|113581.2|113531.2|113579.1|113529.1|6
1735532310000|2024-12-30 04:18:30|113580.4|113530.4|113580.4|113530.4|113580.4|113530.4|113580.4|113530.4|1
1735532320000|2024-12-30 04:18:40|113574.5|113524.5|113574.4|113524.4|113574.6|113524.6|113570|113520|13
1735532330000|2024-12-30 04:18:50|113575.3|113525.3|113578.5|113528.5|113578.5|113528.5|113572.2|113522.2|9
1735532340000|2024-12-30 04:19:00|113578.9|113528.9|113579.3|113529.3|113582.3|113532.3|113578.9|113528.9|15
1735532350000|2024-12-30 04:19:10|113578.1|113528.1|113579.8|113529.8|113579.8|113529.8|113565|113515|13
1735532360000|2024-12-30 04:19:20|113578.9|113528.9|113574.5|113524.5|113578.9|113528.9|113573.9|113523.9|8
1735532370000|2024-12-30 04:19:30|113576|113526|113576|113526|113576|113526|113575.9|113525.9|3
1735532380000|2024-12-30 04:19:40|113575.4|113525.4|113575.4|113525.4|113575.4|113525.4|113575.4|113525.4|1
1735532390000|2024-12-30 04:19:50|113575.3|113525.3|113573.8|113523.8|113575.3|113525.3|113573.8|113523.8|2
1735532400000|2024-12-30 04:20:00|113575.1|113525.1|113572.5|113522.5|113575.1|113525.1|113572.5|113522.5|3
1735532410000|2024-12-30 04:20:10|113572|113522|113570.9|113520.9|113575.8|113525.8|113570.9|113520.9|9
1735532420000|2024-12-30 04:20:20|113571.7|113521.7|113571.5|113521.5|113571.7|113521.7|113571.5|113521.5|2
1735532430000|2024-12-30 04:20:30|113572.7|113522.7|113575.4|113525.4|113581.9|113531.9|113572.5|113522.5|18
1735532440000|2024-12-30 04:20:40|113576.7|113526.7|113576|113526|113576.7|113526.7|113575.3|113525.3|4
1735532460000|2024-12-30 04:21:00|113576.9|113526.9|113575.4|113525.4|113576.9|113526.9|113575.4|113525.4|3
1735532470000|2024-12-30 04:21:10|113574.1|113524.1|113574.1|113524.1|113574.1|113524.1|113574.1|113524.1|1
1735532480000|2024-12-30 04:21:20|113574.2|113524.2|113575.5|113525.5|113575.5|113525.5|113574.1|113524.1|3
1735532490000|2024-12-30 04:21:30|113575.2|113525.2|113574.7|113524.7|113576.3|113526.3|113572.1|113522.1|13
1735532500000|2024-12-30 04:21:40|113575.3|113525.3|113575.3|113525.3|113575.3|113525.3|113575.2|113525.2|3
1735532510000|2024-12-30 04:21:50|113576.1|113526.1|113580.3|113530.3|113580.3|113530.3|113575.3|113525.3|6
1735532520000|2024-12-30 04:22:00|113580.9|113530.9|113577.3|113527.3|113582|113532|113576.9|113526.9|16
1735532530000|2024-12-30 04:22:10|113575.5|113525.5|113576.1|113526.1|113576.7|113526.7|113575.5|113525.5|6
1735532540000|2024-12-30 04:22:20|113581|113531|113571.3|113521.3|113581|113531|113571.3|113521.3|6
1735532550000|2024-12-30 04:22:30|113570.5|113520.5|113570.6|113520.6|113570.6|113520.6|113570.5|113520.5|2
1735532560000|2024-12-30 04:22:40|113569.2|113519.2|113571.8|113521.8|113571.9|113521.9|113569.2|113519.2|6
1735532570000|2024-12-30 04:22:50|113571.1|113521.1|113565.7|113515.7|113571.1|113521.1|113562|113512|6
1735532580000|2024-12-30 04:23:00|113565|113515|113568|113518|113568|113518|113561.3|113511.3|20
1735532590000|2024-12-30 04:23:10|113566|113516|113570.7|113520.7|113572.6|113522.6|113565.9|113515.9|11
1735532600000|2024-12-30 04:23:20|113571.9|113521.9|113574.8|113524.8|113574.8|113524.8|113571.8|113521.8|12
1735532610000|2024-12-30 04:23:30|113574.7|113524.7|113574.7|113524.7|113574.7|113524.7|113574.7|113524.7|1
1735532620000|2024-12-30 04:23:40|113574.8|113524.8|113574.8|113524.8|113574.8|113524.8|113574.7|113524.7|3
1735532630000|2024-12-30 04:23:50|113574.7|113524.7|113566.1|113516.1|113574.7|113524.7|113566.1|113516.1|2
1735532640000|2024-12-30 04:24:00|113568.9|113518.9|113572.4|113522.4|113572.5|113522.5|113568.9|113518.9|12
1735532650000|2024-12-30 04:24:10|113571.8|113521.8|113568|113518|113571.8|113521.8|113566.3|113516.3|15
1735532660000|2024-12-30 04:24:20|113566.3|113516.3|113567.1|113517.1|113569|113519|113566.3|113516.3|11
1735532670000|2024-12-30 04:24:30|113567.7|113517.7|113575|113525|113575.1|113525.1|113567.7|113517.7|16
1735532680000|2024-12-30 04:24:40|113574.2|113524.2|113571.1|113521.1|113574.3|113524.3|113571.1|113521.1|5
1735532690000|2024-12-30 04:24:50|113573.2|113523.2|113563.8|113513.8|113573.8|113523.8|113558.4|113508.4|21
1735532700000|2024-12-30 04:25:00|113564.1|113514.1|113567.3|113517.3|113568.2|113518.2|113562|113512|6
1735532710000|2024-12-30 04:25:10|113567.4|113517.4|113565.6|113515.6|113567.4|113517.4|113564.8|113514.8|7
1735532720000|2024-12-30 04:25:20|113565.9|113515.9|113564.5|113514.5|113566.2|113516.2|113563.2|113513.2|6
1735532730000|2024-12-30 04:25:30|113562.8|113512.8|113566.7|113516.7|113568.2|113518.2|113562.8|113512.8|7
1735532740000|2024-12-30 04:25:40|113566.4|113516.4|113566.5|113516.5|113566.5|113516.5|113566.4|113516.4|2
1735532760000|2024-12-30 04:26:00|113566.6|113516.6|113565.1|113515.1|113566.7|113516.7|113564|113514|9
1735532770000|2024-12-30 04:26:10|113565.7|113515.7|113568.1|113518.1|113568.1|113518.1|113565.5|113515.5|7
1735532780000|2024-12-30 04:26:20|113568.4|113518.4|113568|113518|113568.4|113518.4|113568|113518|3
1735532790000|2024-12-30 04:26:30|113566.8|113516.8|113571.4|113521.4|113573|113523|113566.8|113516.8|6
1735532800000|2024-12-30 04:26:40|113570.9|113520.9|113568.5|113518.5|113570.9|113520.9|113567.8|113517.8|5
1735532810000|2024-12-30 04:26:50|113568.6|113518.6|113570.4|113520.4|113570.4|113520.4|113568.5|113518.5|4
1735532820000|2024-12-30 04:27:00|113572.1|113522.1|113572.2|113522.2|113572.2|113522.2|113571.9|113521.9|3
1735532840000|2024-12-30 04:27:20|113572.4|113522.4|113575.7|113525.7|113575.7|113525.7|113572.2|113522.2|6
1735532850000|2024-12-30 04:27:30|113576.2|113526.2|113575.7|113525.7|113576.2|113526.2|113575.7|113525.7|3
1735532860000|2024-12-30 04:27:40|113576.2|113526.2|113576.2|113526.2|113576.2|113526.2|113576.2|113526.2|1
1735532870000|2024-12-30 04:27:50|113575.7|113525.7|113569.9|113519.9|113575.7|113525.7|113569.9|113519.9|2
1735532880000|2024-12-30 04:28:00|113575.7|113525.7|113574|113524|113575.7|113525.7|113574|113524|3
1735532890000|2024-12-30 04:28:10|113570.6|113520.6|113569.8|113519.8|113570.6|113520.6|113569.8|113519.8|3
1735532920000|2024-12-30 04:28:40|113563.9|113513.9|113563.9|113513.9|113563.9|113513.9|113563.9|113513.9|1
1735532930000|2024-12-30 04:28:50|113567.2|113517.2|113567.2|113517.2|113567.3|113517.3|113567.2|113517.2|3
1735532940000|2024-12-30 04:29:00|113569.2|113519.2|113569.2|113519.2|113569.2|113519.2|113569.2|113519.2|1
1735532960000|2024-12-30 04:29:20|113570.1|113520.1|113570.2|113520.2|113570.2|113520.2|113570.1|113520.1|2
1735532970000|2024-12-30 04:29:30|113570.1|113520.1|113567.4|113517.4|113570.2|113520.2|113567.4|113517.4|4
1735532980000|2024-12-30 04:29:40|113567.9|113517.9|113567.4|113517.4|113567.9|113517.9|113563.8|113513.8|9
1735533000000|2024-12-30 04:30:00|113566.2|113516.2|113560.9|113510.9|113566.2|113516.2|113547.8|113497.8|20
1735533010000|2024-12-30 04:30:10|113561.1|113511.1|113562.4|113512.4|113564|113514|113559.1|113509.1|7
1735533020000|2024-12-30 04:30:20|113562.8|113512.8|113563.1|113513.1|113563.1|113513.1|113562.8|113512.8|2
1735533030000|2024-12-30 04:30:30|113560.1|113510.1|113563.3|113513.3|113563.5|113513.5|113560.1|113510.1|5
1735533040000|2024-12-30 04:30:40|113563.1|113513.1|113563.1|113513.1|113563.1|113513.1|113563.1|113513.1|1
1735533050000|2024-12-30 04:30:50|113561.8|113511.8|113549.5|113499.5|113561.8|113511.8|113547.2|113497.2|22
1735533060000|2024-12-30 04:31:00|113549.7|113499.7|113548.2|113498.2|113550|113500|113548.2|113498.2|5
1735533070000|2024-12-30 04:31:10|113548.6|113498.6|113550.1|113500.1|113551.2|113501.2|113548.6|113498.6|5
1735533080000|2024-12-30 04:31:20|113550|113500|113550.8|113500.8|113550.8|113500.8|113549|113499|5
1735533090000|2024-12-30 04:31:30|113552.1|113502.1|113547.8|113497.8|113552.1|113502.1|113547.8|113497.8|6
1735533100000|2024-12-30 04:31:40|113548.5|113498.5|113550.8|113500.8|113556.9|113506.9|113545|113495|15
1735533110000|2024-12-30 04:31:50|113549.5|113499.5|113551.4|113501.4|113553.1|113503.1|113549.3|113499.3|14
1735533120000|2024-12-30 04:32:00|113551.5|113501.5|113555.6|113505.6|113556.3|113506.3|113550.4|113500.4|8
1735533130000|2024-12-30 04:32:10|113553.4|113503.4|113559.4|113509.4|113559.4|113509.4|113553.4|113503.4|7
1735533140000|2024-12-30 04:32:20|113559.3|113509.3|113559|113509|113559.3|113509.3|113557.4|113507.4|5
1735533150000|2024-12-30 04:32:30|113558.9|113508.9|113558|113508|113559.3|113509.3|113552.7|113502.7|14
1735533170000|2024-12-30 04:32:50|113557.9|113507.9|113558|113508|113558|113508|113557.9|113507.9|2
1735533180000|2024-12-30 04:33:00|113558.1|113508.1|113557.6|113507.6|113558.3|113508.3|113557.6|113507.6|3
1735533190000|2024-12-30 04:33:10|113561.4|113511.4|113562.1|113512.1|113569.2|113519.2|113560.5|113510.5|7
1735533200000|2024-12-30 04:33:20|113561.7|113511.7|113561.4|113511.4|113561.7|113511.7|113561.4|113511.4|2
1735533210000|2024-12-30 04:33:30|113559.1|113509.1|113562.1|113512.1|113562.7|113512.7|113559.1|113509.1|7
1735533220000|2024-12-30 04:33:40|113561.4|113511.4|113560.8|113510.8|113561.4|113511.4|113560.8|113510.8|3
1735533230000|2024-12-30 04:33:50|113559.4|113509.4|113553.5|113503.5|113559.9|113509.9|113552.2|113502.2|13
1735533260000|2024-12-30 04:34:20|113553.6|113503.6|113553.6|113503.6|113553.6|113503.6|113553.6|113503.6|1
1735533270000|2024-12-30 04:34:30|113553.5|113503.5|113551.8|113501.8|113553.5|113503.5|113551.8|113501.8|3
1735533290000|2024-12-30 04:34:50|113551.7|113501.7|113555.7|113505.7|113560.8|113510.8|113550.6|113500.6|12
1735533300000|2024-12-30 04:35:00|113554|113504|113551.9|113501.9|113554.8|113504.8|113551.9|113501.9|6
1735533310000|2024-12-30 04:35:10|113550.4|113500.4|113551.6|113501.6|113552.4|113502.4|113550|113500|10
1735533320000|2024-12-30 04:35:20|113551.7|113501.7|113553.4|113503.4|113553.4|113503.4|113551.7|113501.7|2
1735533330000|2024-12-30 04:35:30|113552.9|113502.9|113558.7|113508.7|113561.2|113511.2|113552.9|113502.9|6
1735533340000|2024-12-30 04:35:40|113558.3|113508.3|113562.3|113512.3|113564.2|113514.2|113555.9|113505.9|15
1735533350000|2024-12-30 04:35:50|113563|113513|113563|113513|113563|113513|113563|113513|1
1735533360000|2024-12-30 04:36:00|113565.3|113515.3|113559.9|113509.9|113565.6|113515.6|113555.5|113505.5|10
1735533370000|2024-12-30 04:36:10|113559.6|113509.6|113557.6|113507.6|113560.3|113510.3|113556.3|113506.3|7
1735533380000|2024-12-30 04:36:20|113557.9|113507.9|113557.8|113507.8|113557.9|113507.9|113557.8|113507.8|2
1735533390000|2024-12-30 04:36:30|113557.9|113507.9|113557.8|113507.8|113557.9|113507.9|113557.8|113507.8|2
1735533400000|2024-12-30 04:36:40|113557.9|113507.9|113557.9|113507.9|113559.1|113509.1|113557.8|113507.8|5
1735533410000|2024-12-30 04:36:50|113556.1|113506.1|113556.1|113506.1|113556.1|113506.1|113556.1|113506.1|1
1735533420000|2024-12-30 04:37:00|113555.4|113505.4|113557.9|113507.9|113559.2|113509.2|113555.4|113505.4|14
1735533430000|2024-12-30 04:37:10|113558|113508|113558|113508|113558|113508|113558|113508|1
1735533440000|2024-12-30 04:37:20|113559.3|113509.3|113566.1|113516.1|113570.6|113520.6|113559.3|113509.3|17
1735533450000|2024-12-30 04:37:30|113566|113516|113568.1|113518.1|113568.1|113518.1|113566|113516|3
1735533460000|2024-12-30 04:37:40|113568.3|113518.3|113568.1|113518.1|113568.3|113518.3|113565.2|113515.2|4
1735533470000|2024-12-30 04:37:50|113567.1|113517.1|113566.3|113516.3|113567.1|113517.1|113565.4|113515.4|7
1735533480000|2024-12-30 04:38:00|113566.8|113516.8|113567.8|113517.8|113567.8|113517.8|113566.8|113516.8|3
1735533490000|2024-12-30 04:38:10|113569|113519|113566.5|113516.5|113569|113519|113566.5|113516.5|5
1735533500000|2024-12-30 04:38:20|113567.7|113517.7|113567.3|113517.3|113567.7|113517.7|113566.2|113516.2|3
1735533510000|2024-12-30 04:38:30|113567.4|113517.4|113567.4|113517.4|113567.4|113517.4|113567.4|113517.4|1
1735533520000|2024-12-30 04:38:40|113569.2|113519.2|113570.9|113520.9|113570.9|113520.9|113569.2|113519.2|2
1735533530000|2024-12-30 04:38:50|113571.2|113521.2|113569.5|113519.5|113571.2|113521.2|113569.5|113519.5|4
1735533550000|2024-12-30 04:39:10|113568.2|113518.2|113565.6|113515.6|113568.2|113518.2|113565.6|113515.6|4
1735533570000|2024-12-30 04:39:30|113565.7|113515.7|113563.7|113513.7|113565.7|113515.7|113563.2|113513.2|4
1735533580000|2024-12-30 04:39:40|113565|113515|113564.1|113514.1|113565|113515|113562.9|113512.9|4
1735533590000|2024-12-30 04:39:50|113562.2|113512.2|113564|113514|113564|113514|113562.2|113512.2|2
1735533600000|2024-12-30 04:40:00|113565.2|113515.2|113564.8|113514.8|113568.2|113518.2|113564.8|113514.8|5
1735533610000|2024-12-30 04:40:10|113564.7|113514.7|113564.7|113514.7|113564.7|113514.7|113564.7|113514.7|1
1735533620000|2024-12-30 04:40:20|113565.2|113515.2|113565.7|113515.7|113566.8|113516.8|113564.6|113514.6|7
1735533630000|2024-12-30 04:40:30|113564.4|113514.4|113564.9|113514.9|113566.3|113516.3|113562.8|113512.8|12
1735533640000|2024-12-30 04:40:40|113563.4|113513.4|113564.6|113514.6|113567.2|113517.2|113563.4|113513.4|11
1735533650000|2024-12-30 04:40:50|113564.3|113514.3|113563.9|113513.9|113564.3|113514.3|113563.9|113513.9|2
1735533660000|2024-12-30 04:41:00|113565.3|113515.3|113565.3|113515.3|113565.3|113515.3|113565.3|113515.3|1
1735533670000|2024-12-30 04:41:10|113565.6|113515.6|113566.2|113516.2|113566.2|113516.2|113564.5|113514.5|6
1735533680000|2024-12-30 04:41:20|113564.4|113514.4|113566.2|113516.2|113566.2|113516.2|113564.2|113514.2|3
1735533690000|2024-12-30 04:41:30|113564.6|113514.6|113568.4|113518.4|113569|113519|113564.5|113514.5|10
1735533700000|2024-12-30 04:41:40|113568.7|113518.7|113569|113519|113569|113519|113568.7|113518.7|2
1735533720000|2024-12-30 04:42:00|113570.5|113520.5|113573|113523|113573|113523|113568|113518|12
1735533730000|2024-12-30 04:42:10|113572.9|113522.9|113572.2|113522.2|113573|113523|113572.2|113522.2|5
1735533740000|2024-12-30 04:42:20|113570.9|113520.9|113567.5|113517.5|113570.9|113520.9|113567.5|113517.5|2
1735533750000|2024-12-30 04:42:30|113567.3|113517.3|113568.6|113518.6|113568.6|113518.6|113567.3|113517.3|2
1735533760000|2024-12-30 04:42:40|113568.5|113518.5|113568.7|113518.7|113568.7|113518.7|113568.5|113518.5|2
1735533770000|2024-12-30 04:42:50|113568.8|113518.8|113568.2|113518.2|113568.8|113518.8|113568.2|113518.2|4
1735533780000|2024-12-30 04:43:00|113568.3|113518.3|113568.5|113518.5|113568.5|113518.5|113564.6|113514.6|11
1735533790000|2024-12-30 04:43:10|113567.6|113517.6|113567.7|113517.7|113569.2|113519.2|113566.6|113516.6|5
1735533800000|2024-12-30 04:43:20|113569.1|113519.1|113567.6|113517.6|113569.1|113519.1|113567.6|113517.6|2
1735533810000|2024-12-30 04:43:30|113566.3|113516.3|113566.9|113516.9|113568.7|113518.7|113566.3|113516.3|6
1735533820000|2024-12-30 04:43:40|113568.3|113518.3|113568|113518|113568.8|113518.8|113566.2|113516.2|8
1735533830000|2024-12-30 04:43:50|113567.8|113517.8|113567.4|113517.4|113567.8|113517.8|113567.4|113517.4|3
1735533850000|2024-12-30 04:44:10|113568.9|113518.9|113568.4|113518.4|113569.7|113519.7|113567.5|113517.5|5
1735533860000|2024-12-30 04:44:20|113566.9|113516.9|113556.5|113506.5|113566.9|113516.9|113540.9|113490.9|14
1735533870000|2024-12-30 04:44:30|113553.6|113503.6|113550.3|113500.3|113554.2|113504.2|113550.3|113500.3|6
1735533880000|2024-12-30 04:44:40|113549.1|113499.1|113549.6|113499.6|113552.1|113502.1|113547.3|113497.3|14
1735533890000|2024-12-30 04:44:50|113548.6|113498.6|113548.6|113498.6|113549.8|113499.8|113545.8|113495.8|19
1735533900000|2024-12-30 04:45:00|113548.8|113498.8|113549|113499|113549|113499|113548.8|113498.8|2
1735533920000|2024-12-30 04:45:20|113548.9|113498.9|113548.4|113498.4|113548.9|113498.9|113545.2|113495.2|5
1735533930000|2024-12-30 04:45:30|113547.1|113497.1|113546.8|113496.8|113548.7|113498.7|113545|113495|23
1735533940000|2024-12-30 04:45:40|113548.2|113498.2|113553|113503|113556|113506|113548.2|113498.2|14
1735533950000|2024-12-30 04:45:50|113552.7|113502.7|113546.3|113496.3|113555.6|113505.6|113546.3|113496.3|10
1735533960000|2024-12-30 04:46:00|113547|113497|113546.3|113496.3|113548.4|113498.4|113542.1|113492.1|19
1735533970000|2024-12-30 04:46:10|113546|113496|113545.3|113495.3|113547.9|113497.9|113545.3|113495.3|6
1735533980000|2024-12-30 04:46:20|113546.5|113496.5|113546.5|113496.5|113548.6|113498.6|113546.5|113496.5|3
1735533990000|2024-12-30 04:46:30|113546|113496|113546.1|113496.1|113548.9|113498.9|113544.3|113494.3|19
1735534000000|2024-12-30 04:46:40|113547.4|113497.4|113548.9|113498.9|113549.2|113499.2|113547.1|113497.1|9
1735534010000|2024-12-30 04:46:50|113547.1|113497.1|113547.1|113497.1|113549.2|113499.2|113547.1|113497.1|5
1735534020000|2024-12-30 04:47:00|113547.9|113497.9|113555.6|113505.6|113555.6|113505.6|113547.9|113497.9|10
1735534030000|2024-12-30 04:47:10|113552.9|113502.9|113552.4|113502.4|113554.2|113504.2|113549.5|113499.5|14
1735534040000|2024-12-30 04:47:20|113552.5|113502.5|113552.9|113502.9|113554.2|113504.2|113550.9|113500.9|6
1735534050000|2024-12-30 04:47:30|113550.9|113500.9|113552.7|113502.7|113553.8|113503.8|113550.9|113500.9|3
1735534060000|2024-12-30 04:47:40|113552.6|113502.6|113552.5|113502.5|113552.6|113502.6|113552.5|113502.5|2
1735534070000|2024-12-30 04:47:50|113552.6|113502.6|113550.3|113500.3|113553.9|113503.9|113549.2|113499.2|21
1735534080000|2024-12-30 04:48:00|113550.1|113500.1|113544.5|113494.5|113551.5|113501.5|113544.5|113494.5|10
1735534090000|2024-12-30 04:48:10|113544.6|113494.6|113542.5|113492.5|113552.8|113502.8|113540.5|113490.5|21
1735534100000|2024-12-30 04:48:20|113542.4|113492.4|113542.3|113492.3|113542.4|113492.4|113542.3|113492.3|2
1735534110000|2024-12-30 04:48:30|113543.6|113493.6|113544.5|113494.5|113544.5|113494.5|113543.2|113493.2|3
1735534120000|2024-12-30 04:48:40|113545.8|113495.8|113545.7|113495.7|113545.8|113495.8|113545.7|113495.7|2
1735534140000|2024-12-30 04:49:00|113545.5|113495.5|113544.5|113494.5|113545.5|113495.5|113544.5|113494.5|4
1735534150000|2024-12-30 04:49:10|113543.1|113493.1|113544.5|113494.5|113544.5|113494.5|113543.1|113493.1|5
1735534160000|2024-12-30 04:49:20|113542.5|113492.5|113544.9|113494.9|113546.8|113496.8|113542.5|113492.5|7
1735534170000|2024-12-30 04:49:30|113545.3|113495.3|113546.3|113496.3|113547.8|113497.8|113545|113495|7
1735534180000|2024-12-30 04:49:40|113544.6|113494.6|113544.7|113494.7|113544.9|113494.9|113544.6|113494.6|3
1735534190000|2024-12-30 04:49:50|113544.4|113494.4|113546.2|113496.2|113546.2|113496.2|113544.4|113494.4|5
1735534200000|2024-12-30 04:50:00|113546.5|113496.5|113545.1|113495.1|113546.5|113496.5|113545.1|113495.1|3
1735534210000|2024-12-30 04:50:10|113543.3|113493.3|113543.8|113493.8|113543.8|113493.8|113541.8|113491.8|5
1735534220000|2024-12-30 04:50:20|113544.8|113494.8|113543|113493|113546.6|113496.6|113543|113493|8
1735534230000|2024-12-30 04:50:30|113542.8|113492.8|113542.7|113492.7|113542.8|113492.8|113542.6|113492.6|3
1735534240000|2024-12-30 04:50:40|113541.1|113491.1|113541.7|113491.7|113543.9|113493.9|113539.6|113489.6|6
1735534250000|2024-12-30 04:50:50|113540.1|113490.1|113542.2|113492.2|113544|113494|113540.1|113490.1|9
1735534280000|2024-12-30 04:51:20|113543.6|113493.6|113545.5|113495.5|113545.9|113495.9|113543.6|113493.6|4
1735534290000|2024-12-30 04:51:30|113546.7|113496.7|113544.1|113494.1|113548.8|113498.8|113542.8|113492.8|9
1735534300000|2024-12-30 04:51:40|113543.5|113493.5|113542.5|113492.5|113543.5|113493.5|113539.9|113489.9|8
1735534310000|2024-12-30 04:51:50|113542.3|113492.3|113555.7|113505.7|113555.7|113505.7|113542.2|113492.2|11
1735534320000|2024-12-30 04:52:00|113555.1|113505.1|113564.9|113514.9|113565.1|113515.1|113555.1|113505.1|13
1735534330000|2024-12-30 04:52:10|113562.9|113512.9|113559.2|113509.2|113562.9|113512.9|113558.5|113508.5|7
1735534340000|2024-12-30 04:52:20|113559.7|113509.7|113559.5|113509.5|113559.7|113509.7|113559.4|113509.4|4
1735534350000|2024-12-30 04:52:30|113558.2|113508.2|113558.9|113508.9|113558.9|113508.9|113558.2|113508.2|5
1735534360000|2024-12-30 04:52:40|113558.7|113508.7|113558.7|113508.7|113558.7|113508.7|113558.7|113508.7|1
1735534370000|2024-12-30 04:52:50|113558|113508|113552.5|113502.5|113558|113508|113545.4|113495.4|19
1735534380000|2024-12-30 04:53:00|113551.2|113501.2|113552.3|113502.3|113552.3|113502.3|113547.8|113497.8|7
1735534390000|2024-12-30 04:53:10|113548.4|113498.4|113553.1|113503.1|113554.8|113504.8|113548.2|113498.2|18
1735534400000|2024-12-30 04:53:20|113554.1|113504.1|113550.9|113500.9|113554.1|113504.1|113550.9|113500.9|5
1735534410000|2024-12-30 04:53:30|113550.8|113500.8|113550.8|113500.8|113550.8|113500.8|113550.8|113500.8|1
1735534420000|2024-12-30 04:53:40|113548|113498|113552.7|113502.7|113553.2|113503.2|113545.7|113495.7|7
1735534430000|2024-12-30 04:53:50|113552.8|113502.8|113552.8|113502.8|113552.8|113502.8|113552.8|113502.8|1
1735534450000|2024-12-30 04:54:10|113548.3|113498.3|113552.7|113502.7|113552.7|113502.7|113548.3|113498.3|11
1735534460000|2024-12-30 04:54:20|113552.4|113502.4|113549.7|113499.7|113552.4|113502.4|113548.7|113498.7|5
1735534470000|2024-12-30 04:54:30|113549.8|113499.8|113548.4|113498.4|113550|113500|113540.7|113490.7|19
1735534490000|2024-12-30 04:54:50|113548.2|113498.2|113548.1|113498.1|113548.2|113498.2|113548.1|113498.1|2
1735534500000|2024-12-30 04:55:00|113546.9|113496.9|113546.9|113496.9|113546.9|113496.9|113546.9|113496.9|1
1735534510000|2024-12-30 04:55:10|113547|113497|113542.8|113492.8|113550.5|113500.5|113536.2|113486.2|6
1735534520000|2024-12-30 04:55:20|113542.4|113492.4|113539.6|113489.6|113543.4|113493.4|113539.6|113489.6|13
1735534530000|2024-12-30 04:55:30|113540.9|113490.9|113544.5|113494.5|113550|113500|113540.9|113490.9|8
1735534540000|2024-12-30 04:55:40|113544.3|113494.3|113544|113494|113544.3|113494.3|113544|113494|2
1735534550000|2024-12-30 04:55:50|113544.1|113494.1|113544.2|113494.2|113544.3|113494.3|113544.1|113494.1|3
1735534560000|2024-12-30 04:56:00|113544.4|113494.4|113545.3|113495.3|113545.3|113495.3|113544.4|113494.4|5
1735534570000|2024-12-30 04:56:10|113545.6|113495.6|113545.6|113495.6|113545.6|113495.6|113545.6|113495.6|1
1735534580000|2024-12-30 04:56:20|113545.3|113495.3|113545.4|113495.4|113545.8|113495.8|113545.3|113495.3|3
1735534590000|2024-12-30 04:56:30|113545.5|113495.5|113545.2|113495.2|113545.5|113495.5|113545.2|113495.2|4
1735534600000|2024-12-30 04:56:40|113543.1|113493.1|113551.3|113501.3|113552.9|113502.9|113540|113490|27
1735534610000|2024-12-30 04:56:50|113552|113502|113554.2|113504.2|113559.1|113509.1|113552|113502|15
1735534620000|2024-12-30 04:57:00|113554.6|113504.6|113555.6|113505.6|113559.8|113509.8|113552.1|113502.1|9
1735534630000|2024-12-30 04:57:10|113555.5|113505.5|113555.9|113505.9|113557.2|113507.2|113555.5|113505.5|6
1735534640000|2024-12-30 04:57:20|113556.4|113506.4|113558.2|113508.2|113558.2|113508.2|113555.4|113505.4|7
1735534650000|2024-12-30 04:57:30|113558.1|113508.1|113559.3|113509.3|113559.3|113509.3|113558.1|113508.1|3
1735534660000|2024-12-30 04:57:40|113554.6|113504.6|113557.4|113507.4|113557.5|113507.5|113554.6|113504.6|6
1735534670000|2024-12-30 04:57:50|113557.5|113507.5|113557.5|113507.5|113557.5|113507.5|113557.5|113507.5|1
1735534680000|2024-12-30 04:58:00|113556.8|113506.8|113553.2|113503.2|113556.9|113506.9|113545.5|113495.5|7
1735534690000|2024-12-30 04:58:10|113551.8|113501.8|113552.5|113502.5|113552.5|113502.5|113551.8|113501.8|3
1735534700000|2024-12-30 04:58:20|113552.6|113502.6|113552.6|113502.6|113552.7|113502.7|113552.6|113502.6|3
1735534710000|2024-12-30 04:58:30|113552.4|113502.4|113545.7|113495.7|113552.9|113502.9|113543.9|113493.9|13
1735534720000|2024-12-30 04:58:40|113544.9|113494.9|113544.6|113494.6|113544.9|113494.9|113544.5|113494.5|4
1735534730000|2024-12-30 04:58:50|113546.1|113496.1|113549.2|113499.2|113551.8|113501.8|113545.4|113495.4|16
1735534740000|2024-12-30 04:59:00|113548.5|113498.5|113549.2|113499.2|113549.3|113499.3|113548.5|113498.5|4
1735534750000|2024-12-30 04:59:10|113548|113498|113550|113500|113550.5|113500.5|113547.8|113497.8|10
1735534760000|2024-12-30 04:59:20|113550.1|113500.1|113550|113500|113550.5|113500.5|113550|113500|3
1735534770000|2024-12-30 04:59:30|113549.5|113499.5|113549.2|113499.2|113549.5|113499.5|113548.7|113498.7|3
1735534780000|2024-12-30 04:59:40|113549|113499|113549.4|113499.4|113549.5|113499.5|113549|113499|3
1735534790000|2024-12-30 04:59:50|113549.6|113499.6|113547.8|113497.8|113550|113500|113547.8|113497.8|4
1735534800000|2024-12-30 05:00:00|113546.2|113496.2|113548.6|113498.6|113559.9|113509.9|113544.8|113494.8|28
1735534810000|2024-12-30 05:00:10|113546.7|113496.7|113551.4|113501.4|113553.2|113503.2|113546.2|113496.2|8
1735534820000|2024-12-30 05:00:20|113551|113501|113555.9|113505.9|113563.3|113513.3|113548.5|113498.5|25
1735534830000|2024-12-30 05:00:30|113554.6|113504.6|113551.6|113501.6|113558|113508|113551.5|113501.5|11
1735534840000|2024-12-30 05:00:40|113557.1|113507.1|113558|113508|113558.4|113508.4|113557|113507|5
1735534860000|2024-12-30 05:01:00|113555.4|113505.4|113557.9|113507.9|113560.3|113510.3|113554.6|113504.6|12
1735534870000|2024-12-30 05:01:10|113557|113507|113545.9|113495.9|113557|113507|113545.9|113495.9|15
1735534880000|2024-12-30 05:01:20|113543.3|113493.3|113545.1|113495.1|113548.1|113498.1|113541.6|113491.6|14
1735534890000|2024-12-30 05:01:30|113544.9|113494.9|113550|113500|113557.1|113507.1|113544.2|113494.2|13
1735534900000|2024-12-30 05:01:40|113548.6|113498.6|113546|113496|113548.6|113498.6|113546|113496|5
1735534910000|2024-12-30 05:01:50|113544.7|113494.7|113547.2|113497.2|113547.2|113497.2|113542.2|113492.2|16
1735534920000|2024-12-30 05:02:00|113546|113496|113547.5|113497.5|113548.2|113498.2|113545.9|113495.9|7
1735534930000|2024-12-30 05:02:10|113547.4|113497.4|113542|113492|113547.4|113497.4|113540.1|113490.1|13
1735534940000|2024-12-30 05:02:20|113543.3|113493.3|113543.4|113493.4|113544.7|113494.7|113543.3|113493.3|4
1735534960000|2024-12-30 05:02:40|113544.7|113494.7|113548.2|113498.2|113555.6|113505.6|113544.7|113494.7|19
1735534980000|2024-12-30 05:03:00|113548.4|113498.4|113548.2|113498.2|113548.4|113498.4|113548.2|113498.2|2
1735534990000|2024-12-30 05:03:10|113550.5|113500.5|113549.8|113499.8|113555.5|113505.5|113548.8|113498.8|14
1735535000000|2024-12-30 05:03:20|113549.4|113499.4|113546.4|113496.4|113549.4|113499.4|113546.4|113496.4|5
1735535020000|2024-12-30 05:03:40|113548.8|113498.8|113558.2|113508.2|113558.3|113508.3|113548.8|113498.8|11
1735535030000|2024-12-30 05:03:50|113558.3|113508.3|113558.3|113508.3|113558.3|113508.3|113558.3|113508.3|1
1735535040000|2024-12-30 05:04:00|113558.1|113508.1|113556.3|113506.3|113564.4|113514.4|113544.4|113494.4|25
1735535050000|2024-12-30 05:04:10|113555|113505|113553.4|113503.4|113555|113505|113553.4|113503.4|3
1735535060000|2024-12-30 05:04:20|113553.3|113503.3|113553.8|113503.8|113553.8|113503.8|113553.3|113503.3|2
1735535070000|2024-12-30 05:04:30|113553.9|113503.9|113555.5|113505.5|113555.5|113505.5|113553.9|113503.9|3
1735535080000|2024-12-30 05:04:40|113552.8|113502.8|113550.2|113500.2|113557.3|113507.3|113550.2|113500.2|12
1735535090000|2024-12-30 05:04:50|113549.7|113499.7|113552.3|113502.3|113555.8|113505.8|113547.8|113497.8|26
1735535100000|2024-12-30 05:05:00|113553.6|113503.6|113543.7|113493.7|113554.4|113504.4|113540.1|113490.1|36
1735535110000|2024-12-30 05:05:10|113544.2|113494.2|113531.9|113481.9|113544.2|113494.2|113529.1|113479.1|21
1735535120000|2024-12-30 05:05:20|113531.4|113481.4|113531.1|113481.1|113531.4|113481.4|113530.1|113480.1|7
1735535130000|2024-12-30 05:05:30|113529.1|113479.1|113532.8|113482.8|113542.1|113492.1|113525.5|113475.5|37
1735535140000|2024-12-30 05:05:40|113532.3|113482.3|113529.7|113479.7|113532.3|113482.3|113525.6|113475.6|26
1735535150000|2024-12-30 05:05:50|113528.3|113478.3|113532.2|113482.2|113533.3|113483.3|113527|113477|27
1735535160000|2024-12-30 05:06:00|113531.6|113481.6|113529.5|113479.5|113536.6|113486.6|113527.6|113477.6|18
1735535170000|2024-12-30 05:06:10|113527.5|113477.5|113534.2|113484.2|113539.8|113489.8|113527.5|113477.5|13
1735535180000|2024-12-30 05:06:20|113534.3|113484.3|113534.5|113484.5|113536.2|113486.2|113531.2|113481.2|12
1735535190000|2024-12-30 05:06:30|113533.3|113483.3|113535.7|113485.7|113537.6|113487.6|113533.3|113483.3|20
1735535200000|2024-12-30 05:06:40|113535.4|113485.4|113545.9|113495.9|113551.7|113501.7|113533.4|113483.4|39
1735535210000|2024-12-30 05:06:50|113544.4|113494.4|113545.2|113495.2|113547.5|113497.5|113539.1|113489.1|49
1735535220000|2024-12-30 05:07:00|113542|113492|113546.4|113496.4|113548.9|113498.9|113542|113492|49
1735535230000|2024-12-30 05:07:10|113547.9|113497.9|113545.1|113495.1|113550.5|113500.5|113541.5|113491.5|44
1735535240000|2024-12-30 05:07:20|113546.9|113496.9|113552.4|113502.4|113553.4|113503.4|113541.4|113491.4|39
1735535250000|2024-12-30 05:07:30|113553|113503|113551.2|113501.2|113553|113503|113545.9|113495.9|58
1735535260000|2024-12-30 05:07:40|113548.6|113498.6|113549.8|113499.8|113554|113504|113546.2|113496.2|23
1735535270000|2024-12-30 05:07:50|113551.9|113501.9|113550.2|113500.2|113551.9|113501.9|113542.3|113492.3|48
1735535280000|2024-12-30 05:08:00|113550|113500|113545.7|113495.7|113550|113500|113543.8|113493.8|21
1735535290000|2024-12-30 05:08:10|113543.3|113493.3|113541.1|113491.1|113544.4|113494.4|113535|113485|19
1735535300000|2024-12-30 05:08:20|113541.2|113491.2|113542.6|113492.6|113542.6|113492.6|113540.4|113490.4|12
1735535310000|2024-12-30 05:08:30|113542.7|113492.7|113543.6|113493.6|113546.8|113496.8|113540.7|113490.7|21
1735535320000|2024-12-30 05:08:40|113544|113494|113545.7|113495.7|113550|113500|113541.2|113491.2|28
1735535330000|2024-12-30 05:08:50|113547.6|113497.6|113544.8|113494.8|113548.7|113498.7|113542.8|113492.8|15
1735535340000|2024-12-30 05:09:00|113544.6|113494.6|113542.7|113492.7|113545|113495|113540.1|113490.1|24
1735535350000|2024-12-30 05:09:10|113541.3|113491.3|113544|113494|113545.9|113495.9|113541.2|113491.2|20
1735535360000|2024-12-30 05:09:20|113541.3|113491.3|113543.2|113493.2|113552.4|113502.4|113541.2|113491.2|16
1735535370000|2024-12-30 05:09:30|113540.7|113490.7|113545.3|113495.3|113546.2|113496.2|113540.7|113490.7|24
1735535380000|2024-12-30 05:09:40|113545|113495|113544.6|113494.6|113545.7|113495.7|113540.3|113490.3|19
1735535390000|2024-12-30 05:09:50|113544.5|113494.5|113543.9|113493.9|113547.3|113497.3|113542.6|113492.6|19
1735535400000|2024-12-30 05:10:00|113544.2|113494.2|113542|113492|113544.4|113494.4|113539.6|113489.6|25
1735535410000|2024-12-30 05:10:10|113542.3|113492.3|113542.5|113492.5|113545.8|113495.8|113534.7|113484.7|25
1735535420000|2024-12-30 05:10:20|113543|113493|113543.7|113493.7|113544.9|113494.9|113543|113493|5
1735535430000|2024-12-30 05:10:30|113548.4|113498.4|113547.1|113497.1|113548.4|113498.4|113545.7|113495.7|9
1735535440000|2024-12-30 05:10:40|113546.9|113496.9|113546.6|113496.6|113547.7|113497.7|113545.7|113495.7|5
1735535450000|2024-12-30 05:10:50|113547|113497|113546.1|113496.1|113548.1|113498.1|113544.1|113494.1|9
1735535460000|2024-12-30 05:11:00|113543.5|113493.5|113546.6|113496.6|113548.5|113498.5|113543.5|113493.5|6
1735535470000|2024-12-30 05:11:10|113546.2|113496.2|113552.5|113502.5|113552.8|113502.8|113543|113493|36
1735535480000|2024-12-30 05:11:20|113552.7|113502.7|113549.8|113499.8|113552.7|113502.7|113547.8|113497.8|11
1735535490000|2024-12-30 05:11:30|113547.8|113497.8|113549.7|113499.7|113551.5|113501.5|113547.6|113497.6|15
1735535500000|2024-12-30 05:11:40|113548.1|113498.1|113552.1|113502.1|113553|113503|113546.4|113496.4|29
1735535510000|2024-12-30 05:11:50|113552|113502|113553.3|113503.3|113554.5|113504.5|113546.3|113496.3|24
1735535520000|2024-12-30 05:12:00|113552.1|113502.1|113552.1|113502.1|113552.1|113502.1|113552.1|113502.1|1
1735535530000|2024-12-30 05:12:10|113552.2|113502.2|113552.2|113502.2|113552.2|113502.2|113552.2|113502.2|1
1735535550000|2024-12-30 05:12:30|113549.1|113499.1|113555.2|113505.2|113557|113507|113549.1|113499.1|15
1735535560000|2024-12-30 05:12:40|113556|113506|113558.2|113508.2|113559.9|113509.9|113556|113506|6
1735535570000|2024-12-30 05:12:50|113561.2|113511.2|113559.2|113509.2|113568.1|113518.1|113552.5|113502.5|17
1735535580000|2024-12-30 05:13:00|113557.1|113507.1|113558.3|113508.3|113561|113511|113556.5|113506.5|7
1735535590000|2024-12-30 05:13:10|113558.4|113508.4|113558.4|113508.4|113558.4|113508.4|113558.4|113508.4|1
1735535600000|2024-12-30 05:13:20|113558.5|113508.5|113560.8|113510.8|113562.7|113512.7|113553.8|113503.8|9
1735535610000|2024-12-30 05:13:30|113560.7|113510.7|113554.5|113504.5|113560.7|113510.7|113550.8|113500.8|14
1735535620000|2024-12-30 05:13:40|113554.2|113504.2|113553.2|113503.2|113554.2|113504.2|113553.2|113503.2|3
1735535630000|2024-12-30 05:13:50|113553.3|113503.3|113553.2|113503.2|113553.3|113503.3|113553.2|113503.2|2
1735535640000|2024-12-30 05:14:00|113551.9|113501.9|113550.1|113500.1|113557.3|113507.3|113548.8|113498.8|12
1735535650000|2024-12-30 05:14:10|113550.3|113500.3|113556.7|113506.7|113556.8|113506.8|113550.1|113500.1|15
1735535660000|2024-12-30 05:14:20|113555.5|113505.5|113556.1|113506.1|113556.1|113506.1|113553.7|113503.7|9
1735535670000|2024-12-30 05:14:30|113556.3|113506.3|113553.9|113503.9|113556.4|113506.4|113553.9|113503.9|6
1735535680000|2024-12-30 05:14:40|113558.3|113508.3|113555.8|113505.8|113558.3|113508.3|113555.4|113505.4|5
1735535690000|2024-12-30 05:14:50|113553|113503|113547.1|113497.1|113553|113503|113544.7|113494.7|13
1735535700000|2024-12-30 05:15:00|113547.9|113497.9|113548.5|113498.5|113553.5|113503.5|113547.3|113497.3|31
1735535710000|2024-12-30 05:15:10|113549.7|113499.7|113556.1|113506.1|113556.7|113506.7|113547.1|113497.1|17
1735535740000|2024-12-30 05:15:40|113556.9|113506.9|113554.9|113504.9|113556.9|113506.9|113550.9|113500.9|5
1735535750000|2024-12-30 05:15:50|113554.2|113504.2|113553.9|113503.9|113554.2|113504.2|113553.9|113503.9|2
1735535760000|2024-12-30 05:16:00|113554.3|113504.3|113548.5|113498.5|113554.3|113504.3|113546.4|113496.4|6
1735535770000|2024-12-30 05:16:10|113549.6|113499.6|113548.4|113498.4|113551.1|113501.1|113546.3|113496.3|36
1735535780000|2024-12-30 05:16:20|113548.3|113498.3|113546.6|113496.6|113551.6|113501.6|113545.6|113495.6|33
1735535790000|2024-12-30 05:16:30|113548|113498|113545.7|113495.7|113550.5|113500.5|113543.8|113493.8|25
1735535800000|2024-12-30 05:16:40|113546.3|113496.3|113545.7|113495.7|113548.2|113498.2|113544|113494|13
1735535810000|2024-12-30 05:16:50|113543.9|113493.9|113544.8|113494.8|113548.2|113498.2|113536.8|113486.8|17
1735535820000|2024-12-30 05:17:00|113544.6|113494.6|113545.8|113495.8|113549.6|113499.6|113543.5|113493.5|20
1735535830000|2024-12-30 05:17:10|113546.7|113496.7|113544.2|113494.2|113549.2|113499.2|113541.8|113491.8|14
1735535840000|2024-12-30 05:17:20|113545.4|113495.4|113545.9|113495.9|113548.3|113498.3|113542.6|113492.6|20
1735535850000|2024-12-30 05:17:30|113543.4|113493.4|113544|113494|113545|113495|113539.8|113489.8|13
1735535860000|2024-12-30 05:17:40|113543.8|113493.8|113541.9|113491.9|113544.9|113494.9|113541.3|113491.3|12
1735535870000|2024-12-30 05:17:50|113541.6|113491.6|113539.4|113489.4|113542|113492|113537.7|113487.7|15
1735535880000|2024-12-30 05:18:00|113539.7|113489.7|113538.3|113488.3|113544.5|113494.5|113532.6|113482.6|31
1735535890000|2024-12-30 05:18:10|113537.1|113487.1|113537.7|113487.7|113538.8|113488.8|113533.4|113483.4|20
1735535900000|2024-12-30 05:18:20|113537.8|113487.8|113536.4|113486.4|113539.1|113489.1|113534.2|113484.2|8
1735535910000|2024-12-30 05:18:30|113536.8|113486.8|113538|113488|113539.6|113489.6|113536.1|113486.1|11
1735535920000|2024-12-30 05:18:40|113537.6|113487.6|113539.6|113489.6|113540.3|113490.3|113534.3|113484.3|13
1735535930000|2024-12-30 05:18:50|113540.4|113490.4|113544|113494|113546.6|113496.6|113538.9|113488.9|19
1735535940000|2024-12-30 05:19:00|113545|113495|113541.5|113491.5|113546.6|113496.6|113539.3|113489.3|26
1735535950000|2024-12-30 05:19:10|113537.9|113487.9|113533.3|113483.3|113538.1|113488.1|113527.2|113477.2|39
1735535960000|2024-12-30 05:19:20|113533.8|113483.8|113536.6|113486.6|113536.7|113486.7|113533.8|113483.8|4
1735535970000|2024-12-30 05:19:30|113535.5|113485.5|113535.9|113485.9|113537.2|113487.2|113533.5|113483.5|14
1735535980000|2024-12-30 05:19:40|113538.5|113488.5|113537.7|113487.7|113538.7|113488.7|113536.2|113486.2|9
1735535990000|2024-12-30 05:19:50|113540|113490|113539.7|113489.7|113541.7|113491.7|113537.5|113487.5|14
1735536000000|2024-12-30 05:20:00|113537.8|113487.8|113541.2|113491.2|113542.2|113492.2|113537.8|113487.8|13
1735536010000|2024-12-30 05:20:10|113540.1|113490.1|113545|113495|113547.3|113497.3|113539.4|113489.4|21
1735536020000|2024-12-30 05:20:20|113543|113493|113543|113493|113543|113493|113543|113493|1
1735536030000|2024-12-30 05:20:30|113544.4|113494.4|113558|113508|113558.8|113508.8|113544.4|113494.4|10
1735536040000|2024-12-30 05:20:40|113559.1|113509.1|113558.6|113508.6|113560.3|113510.3|113555.8|113505.8|25
1735536050000|2024-12-30 05:20:50|113559.7|113509.7|113561.3|113511.3|113562.8|113512.8|113556.4|113506.4|56
1735536060000|2024-12-30 05:21:00|113560.6|113510.6|113557.6|113507.6|113560.6|113510.6|113557.6|113507.6|10
1735536070000|2024-12-30 05:21:10|113558.1|113508.1|113560.1|113510.1|113560.3|113510.3|113558.1|113508.1|4
1735536080000|2024-12-30 05:21:20|113560.4|113510.4|113571|113521|113574.7|113524.7|113560.4|113510.4|12
1735536090000|2024-12-30 05:21:30|113571.9|113521.9|113571.3|113521.3|113571.9|113521.9|113567.4|113517.4|26
1735536100000|2024-12-30 05:21:40|113571.4|113521.4|113571.4|113521.4|113571.9|113521.9|113569.9|113519.9|19
1735536110000|2024-12-30 05:21:50|113578.9|113528.9|113568.7|113518.7|113578.9|113528.9|113568.7|113518.7|21
1735536120000|2024-12-30 05:22:00|113570.4|113520.4|113568.3|113518.3|113571|113521|113567|113517|20
1735536130000|2024-12-30 05:22:10|113566.9|113516.9|113568.8|113518.8|113568.8|113518.8|113565.8|113515.8|14
1735536140000|2024-12-30 05:22:20|113566.7|113516.7|113570.2|113520.2|113570.2|113520.2|113566.7|113516.7|13
1735536150000|2024-12-30 05:22:30|113569.7|113519.7|113569.5|113519.5|113569.7|113519.7|113568.3|113518.3|3
1735536160000|2024-12-30 05:22:40|113567.7|113517.7|113569.7|113519.7|113570.2|113520.2|113567.6|113517.6|9
1735536170000|2024-12-30 05:22:50|113568.4|113518.4|113570.2|113520.2|113570.4|113520.4|113567.8|113517.8|9
1735536180000|2024-12-30 05:23:00|113570.1|113520.1|113570.2|113520.2|113570.2|113520.2|113570.1|113520.1|4
1735536190000|2024-12-30 05:23:10|113571.5|113521.5|113568.5|113518.5|113572.5|113522.5|113561.3|113511.3|18
1735536200000|2024-12-30 05:23:20|113566.7|113516.7|113567.7|113517.7|113568.6|113518.6|113565.3|113515.3|8
1735536210000|2024-12-30 05:23:30|113567.8|113517.8|113567.9|113517.9|113567.9|113517.9|113563.8|113513.8|5
1735536220000|2024-12-30 05:23:40|113567.8|113517.8|113564|113514|113567.8|113517.8|113562.7|113512.7|9
1735536230000|2024-12-30 05:23:50|113564.6|113514.6|113563.9|113513.9|113565|113515|113563.8|113513.8|5
1735536240000|2024-12-30 05:24:00|113565.1|113515.1|113567.4|113517.4|113567.4|113517.4|113561.2|113511.2|8
1735536250000|2024-12-30 05:24:10|113567.5|113517.5|113569.5|113519.5|113569.5|113519.5|113567.4|113517.4|4
1735536260000|2024-12-30 05:24:20|113568.4|113518.4|113568.4|113518.4|113568.4|113518.4|113568.4|113518.4|1
1735536270000|2024-12-30 05:24:30|113567.7|113517.7|113567.7|113517.7|113567.7|113517.7|113567.7|113517.7|1
1735536280000|2024-12-30 05:24:40|113569.6|113519.6|113569.5|113519.5|113569.6|113519.6|113569.1|113519.1|3
1735536290000|2024-12-30 05:24:50|113567.9|113517.9|113562.6|113512.6|113567.9|113517.9|113557.6|113507.6|10
1735536300000|2024-12-30 05:25:00|113563.4|113513.4|113565.6|113515.6|113571.6|113521.6|113563.4|113513.4|25
1735536310000|2024-12-30 05:25:10|113567.4|113517.4|113569.6|113519.6|113570.4|113520.4|113565.5|113515.5|10
1735536320000|2024-12-30 05:25:20|113570.8|113520.8|113570.8|113520.8|113570.8|113520.8|113570.7|113520.7|3
1735536330000|2024-12-30 05:25:30|113572.2|113522.2|113572.4|113522.4|113572.4|113522.4|113569.7|113519.7|4
1735536340000|2024-12-30 05:25:40|113572.8|113522.8|113579.3|113529.3|113582.2|113532.2|113572.5|113522.5|50
1735536350000|2024-12-30 05:25:50|113577.5|113527.5|113581.3|113531.3|113581.4|113531.4|113577.1|113527.1|45
1735536360000|2024-12-30 05:26:00|113580.9|113530.9|113571.6|113521.6|113581.4|113531.4|113563.3|113513.3|40
1735536370000|2024-12-30 05:26:10|113572.1|113522.1|113569|113519|113572.6|113522.6|113566.1|113516.1|10
1735536380000|2024-12-30 05:26:20|113569.5|113519.5|113570.5|113520.5|113570.7|113520.7|113569.5|113519.5|3
1735536390000|2024-12-30 05:26:30|113570.7|113520.7|113570.6|113520.6|113570.7|113520.7|113570.6|113520.6|2
1735536400000|2024-12-30 05:26:40|113570.4|113520.4|113570.6|113520.6|113570.6|113520.6|113570.4|113520.4|2
1735536410000|2024-12-30 05:26:50|113570.8|113520.8|113572.4|113522.4|113572.4|113522.4|113570.4|113520.4|5
1735536420000|2024-12-30 05:27:00|113572.5|113522.5|113571|113521|113576.9|113526.9|113566.4|113516.4|19
1735536430000|2024-12-30 05:27:10|113572.9|113522.9|113573.5|113523.5|113578.1|113528.1|113568.3|113518.3|14
1735536440000|2024-12-30 05:27:20|113573.7|113523.7|113574.2|113524.2|113574.2|113524.2|113573.5|113523.5|4
1735536450000|2024-12-30 05:27:30|113574.1|113524.1|113574.2|113524.2|113574.2|113524.2|113574.1|113524.1|2
1735536460000|2024-12-30 05:27:40|113574.7|113524.7|113579.3|113529.3|113581.3|113531.3|113574.7|113524.7|26
1735536470000|2024-12-30 05:27:50|113579.8|113529.8|113578.8|113528.8|113580|113530|113576.8|113526.8|27
1735536480000|2024-12-30 05:28:00|113577.2|113527.2|113578.2|113528.2|113579.1|113529.1|113576.3|113526.3|15
1735536490000|2024-12-30 05:28:10|113576.6|113526.6|113579.6|113529.6|113579.7|113529.7|113576.5|113526.5|9
1735536500000|2024-12-30 05:28:20|113579.5|113529.5|113579.4|113529.4|113579.6|113529.6|113577.7|113527.7|5
1735536510000|2024-12-30 05:28:30|113577.5|113527.5|113579.6|113529.6|113579.7|113529.7|113573.6|113523.6|17
1735536520000|2024-12-30 05:28:40|113579.2|113529.2|113584.3|113534.3|113584.3|113534.3|113578.5|113528.5|14
1735536530000|2024-12-30 05:28:50|113581.9|113531.9|113582|113532|113583|113533|113581.6|113531.6|6
1735536540000|2024-12-30 05:29:00|113580.7|113530.7|113575.6|113525.6|113580.7|113530.7|113566|113516|11
1735536550000|2024-12-30 05:29:10|113575.5|113525.5|113575.5|113525.5|113575.5|113525.5|113575.5|113525.5|1
1735536560000|2024-12-30 05:29:20|113575|113525|113572.8|113522.8|113575|113525|113568.2|113518.2|9
1735536570000|2024-12-30 05:29:30|113572.5|113522.5|113570.2|113520.2|113572.5|113522.5|113568.6|113518.6|10
1735536580000|2024-12-30 05:29:40|113568.2|113518.2|113572.2|113522.2|113572.2|113522.2|113568.2|113518.2|5
1735536590000|2024-12-30 05:29:50|113572.1|113522.1|113572.1|113522.1|113572.1|113522.1|113572.1|113522.1|1
1735536600000|2024-12-30 05:30:00|113572.2|113522.2|113571.7|113521.7|113580.4|113530.4|113563.2|113513.2|28
1735536610000|2024-12-30 05:30:10|113573|113523|113574.7|113524.7|113574.7|113524.7|113570.5|113520.5|9
1735536620000|2024-12-30 05:30:20|113575.9|113525.9|113579.9|113529.9|113580.4|113530.4|113575.9|113525.9|6
1735536630000|2024-12-30 05:30:30|113580.7|113530.7|113581|113531|113581.7|113531.7|113577.2|113527.2|23
1735536640000|2024-12-30 05:30:40|113581.6|113531.6|113585.2|113535.2|113585.2|113535.2|113581.6|113531.6|6
1735536650000|2024-12-30 05:30:50|113583.9|113533.9|113580.2|113530.2|113586.9|113536.9|113575.5|113525.5|29
1735536660000|2024-12-30 05:31:00|113580.9|113530.9|113581.4|113531.4|113581.6|113531.6|113579.4|113529.4|39
1735536670000|2024-12-30 05:31:10|113579.6|113529.6|113581.4|113531.4|113581.4|113531.4|113579.5|113529.5|5
1735536680000|2024-12-30 05:31:20|113581.3|113531.3|113581.3|113531.3|113581.3|113531.3|113581.3|113531.3|1
1735536690000|2024-12-30 05:31:30|113581.8|113531.8|113586.9|113536.9|113586.9|113536.9|113581.8|113531.8|5
1735536700000|2024-12-30 05:31:40|113586.8|113536.8|113584.2|113534.2|113587.5|113537.5|113577.8|113527.8|15
1735536710000|2024-12-30 05:31:50|113582.3|113532.3|113586|113536|113586|113536|113582.3|113532.3|4
1735536720000|2024-12-30 05:32:00|113586.2|113536.2|113586.5|113536.5|113586.5|113536.5|113586.2|113536.2|3
1735536730000|2024-12-30 05:32:10|113586.3|113536.3|113580.9|113530.9|113587.7|113537.7|113571.7|113521.7|13
1735536740000|2024-12-30 05:32:20|113580.7|113530.7|113581.1|113531.1|113581.2|113531.2|113578.5|113528.5|16
1735536750000|2024-12-30 05:32:30|113579.7|113529.7|113577.3|113527.3|113580.5|113530.5|113574.8|113524.8|27
1735536760000|2024-12-30 05:32:40|113580.9|113530.9|113583.8|113533.8|113583.9|113533.9|113579.2|113529.2|14
1735536770000|2024-12-30 05:32:50|113583.5|113533.5|113581.5|113531.5|113584|113534|113576|113526|10
1735536780000|2024-12-30 05:33:00|113581.3|113531.3|113580.7|113530.7|113581.3|113531.3|113578.7|113528.7|13
1735536790000|2024-12-30 05:33:10|113580.6|113530.6|113580|113530|113584.4|113534.4|113577.4|113527.4|23
1735536800000|2024-12-30 05:33:20|113581.9|113531.9|113578.6|113528.6|113581.9|113531.9|113573.7|113523.7|34
1735536810000|2024-12-30 05:33:30|113578.5|113528.5|113578|113528|113579.4|113529.4|113577.2|113527.2|9
1735536820000|2024-12-30 05:33:40|113576.7|113526.7|113577.8|113527.8|113578.6|113528.6|113575.5|113525.5|10
1735536830000|2024-12-30 05:33:50|113580.4|113530.4|113578.4|113528.4|113580.5|113530.5|113575.1|113525.1|9
1735536840000|2024-12-30 05:34:00|113578|113528|113578.2|113528.2|113580.1|113530.1|113577.1|113527.1|15
1735536850000|2024-12-30 05:34:10|113578.4|113528.4|113578.9|113528.9|113578.9|113528.9|113578.3|113528.3|5
1735536860000|2024-12-30 05:34:20|113577.6|113527.6|113577.1|113527.1|113579.5|113529.5|113575.4|113525.4|8
1735536870000|2024-12-30 05:34:30|113580|113530|113578.5|113528.5|113580|113530|113576|113526|14
1735536880000|2024-12-30 05:34:40|113579.8|113529.8|113580.5|113530.5|113580.9|113530.9|113578.9|113528.9|9
1735536890000|2024-12-30 05:34:50|113581|113531|113580.3|113530.3|113581.1|113531.1|113578.8|113528.8|11
1735536900000|2024-12-30 05:35:00|113580.9|113530.9|113579.6|113529.6|113580.9|113530.9|113577.6|113527.6|11
1735536910000|2024-12-30 05:35:10|113579.2|113529.2|113573.5|113523.5|113579.2|113529.2|113567.3|113517.3|12
1735536920000|2024-12-30 05:35:20|113574.2|113524.2|113573.8|113523.8|113575.1|113525.1|113573.8|113523.8|3
1735536930000|2024-12-30 05:35:30|113572.5|113522.5|113556.9|113506.9|113572.5|113522.5|113554.9|113504.9|7
1735536940000|2024-12-30 05:35:40|113558.2|113508.2|113564|113514|113565.1|113515.1|113558.2|113508.2|13
1735536950000|2024-12-30 05:35:50|113564.1|113514.1|113562.2|113512.2|113565.4|113515.4|113555.8|113505.8|15
1735536960000|2024-12-30 05:36:00|113563.3|113513.3|113569.4|113519.4|113574.8|113524.8|113562.9|113512.9|17
1735536970000|2024-12-30 05:36:10|113569.5|113519.5|113570.7|113520.7|113570.7|113520.7|113569.5|113519.5|2
1735536980000|2024-12-30 05:36:20|113569.1|113519.1|113571.1|113521.1|113571.1|113521.1|113569.1|113519.1|3
1735536990000|2024-12-30 05:36:30|113571.6|113521.6|113569.2|113519.2|113571.6|113521.6|113568.2|113518.2|5
1735537000000|2024-12-30 05:36:40|113570.6|113520.6|113567.2|113517.2|113570.6|113520.6|113565.4|113515.4|10
1735537010000|2024-12-30 05:36:50|113567.1|113517.1|113565.3|113515.3|113567.1|113517.1|113563.8|113513.8|17
1735537020000|2024-12-30 05:37:00|113563|113513|113565|113515|113573.1|113523.1|113557.8|113507.8|25
1735537030000|2024-12-30 05:37:10|113565.4|113515.4|113565.5|113515.5|113565.6|113515.6|113563.4|113513.4|4
1735537040000|2024-12-30 05:37:20|113563.8|113513.8|113557.5|113507.5|113563.8|113513.8|113557.5|113507.5|7
1735537050000|2024-12-30 05:37:30|113555.5|113505.5|113561.7|113511.7|113561.7|113511.7|113555.5|113505.5|9
1735537060000|2024-12-30 05:37:40|113561.9|113511.9|113566.3|113516.3|113568.5|113518.5|113560.2|113510.2|11
1735537070000|2024-12-30 05:37:50|113565.9|113515.9|113563.1|113513.1|113565.9|113515.9|113560.1|113510.1|6
1735537080000|2024-12-30 05:38:00|113561.5|113511.5|113558.9|113508.9|113564.1|113514.1|113556.5|113506.5|11
1735537090000|2024-12-30 05:38:10|113559|113509|113558.1|113508.1|113560.4|113510.4|113556.7|113506.7|8
1735537100000|2024-12-30 05:38:20|113560.1|113510.1|113555.2|113505.2|113560.1|113510.1|113551.4|113501.4|10
1735537110000|2024-12-30 05:38:30|113555.3|113505.3|113559.2|113509.2|113559.2|113509.2|113555.3|113505.3|4
1735537120000|2024-12-30 05:38:40|113557.9|113507.9|113557.9|113507.9|113557.9|113507.9|113557.9|113507.9|1
1735537130000|2024-12-30 05:38:50|113559.1|113509.1|113557.3|113507.3|113559.1|113509.1|113556.3|113506.3|6
1735537140000|2024-12-30 05:39:00|113556.9|113506.9|113531.8|113481.8|113556.9|113506.9|113531.8|113481.8|2
1735537150000|2024-12-30 05:39:10|113524.9|113474.9|113546.6|113496.6|113551.6|113501.6|113524.9|113474.9|29
1735537160000|2024-12-30 05:39:20|113546.1|113496.1|113543.8|113493.8|113555.1|113505.1|113539.3|113489.3|17
1735537170000|2024-12-30 05:39:30|113541.9|113491.9|113543.1|113493.1|113543.1|113493.1|113541.9|113491.9|2
1735537180000|2024-12-30 05:39:40|113543.2|113493.2|113538.9|113488.9|113543.3|113493.3|113527.6|113477.6|15
1735537190000|2024-12-30 05:39:50|113539|113489|113544.4|113494.4|113547.3|113497.3|113538.2|113488.2|13
1735537200000|2024-12-30 05:40:00|113544.5|113494.5|113537.7|113487.7|113544.5|113494.5|113526.6|113476.6|30
1735537210000|2024-12-30 05:40:10|113536.7|113486.7|113533.8|113483.8|113540|113490|113527.5|113477.5|13
1735537220000|2024-12-30 05:40:20|113533.4|113483.4|113537.2|113487.2|113542|113492|113531.9|113481.9|9
1735537230000|2024-12-30 05:40:30|113537.1|113487.1|113537.7|113487.7|113538.3|113488.3|113535|113485|13
1735537240000|2024-12-30 05:40:40|113536.5|113486.5|113555.8|113505.8|113557.8|113507.8|113535.1|113485.1|28
1735537250000|2024-12-30 05:40:50|113555.5|113505.5|113559.5|113509.5|113561.6|113511.6|113552|113502|26
1735537260000|2024-12-30 05:41:00|113558.5|113508.5|113563.9|113513.9|113568.4|113518.4|113558.1|113508.1|46
1735537270000|2024-12-30 05:41:10|113567.5|113517.5|113563.1|113513.1|113567.5|113517.5|113560.1|113510.1|34
1735537290000|2024-12-30 05:41:30|113564.4|113514.4|113567.6|113517.6|113573.3|113523.3|113564.4|113514.4|14
1735537300000|2024-12-30 05:41:40|113569.5|113519.5|113567.3|113517.3|113569.8|113519.8|113562.2|113512.2|38
1735537310000|2024-12-30 05:41:50|113568.9|113518.9|113567|113517|113580.2|113530.2|113560.3|113510.3|48
1735537320000|2024-12-30 05:42:00|113566.4|113516.4|113567.9|113517.9|113567.9|113517.9|113563.8|113513.8|29
1735537330000|2024-12-30 05:42:10|113567.8|113517.8|113569.6|113519.6|113570.6|113520.6|113566.4|113516.4|24
1735537340000|2024-12-30 05:42:20|113569.7|113519.7|113568.7|113518.7|113570.7|113520.7|113567|113517|26
1735537350000|2024-12-30 05:42:30|113570.6|113520.6|113569.5|113519.5|113574.8|113524.8|113568.9|113518.9|52
1735537360000|2024-12-30 05:42:40|113569.8|113519.8|113571.8|113521.8|113572.4|113522.4|113569.5|113519.5|25
1735537380000|2024-12-30 05:43:00|113571.9|113521.9|113571.9|113521.9|113571.9|113521.9|113571.9|113521.9|1
1735537390000|2024-12-30 05:43:10|113573.8|113523.8|113571.3|113521.3|113573.8|113523.8|113571.3|113521.3|4
1735537400000|2024-12-30 05:43:20|113569|113519|113574.7|113524.7|113576.6|113526.6|113565.1|113515.1|29
1735537410000|2024-12-30 05:43:30|113575|113525|113573.8|113523.8|113575.8|113525.8|113573.5|113523.5|9
1735537420000|2024-12-30 05:43:40|113575.6|113525.6|113573.9|113523.9|113576|113526|113570.6|113520.6|20
1735537430000|2024-12-30 05:43:50|113573.5|113523.5|113574.3|113524.3|113574.3|113524.3|113572.3|113522.3|7
1735537440000|2024-12-30 05:44:00|113572.2|113522.2|113574.6|113524.6|113574.6|113524.6|113572.2|113522.2|4
1735537450000|2024-12-30 05:44:10|113574.7|113524.7|113574.5|113524.5|113574.7|113524.7|113574.5|113524.5|3
1735537460000|2024-12-30 05:44:20|113574.9|113524.9|113574.9|113524.9|113574.9|113524.9|113574.9|113524.9|1
1735537470000|2024-12-30 05:44:30|113576.6|113526.6|113574.8|113524.8|113576.6|113526.6|113574.8|113524.8|3
1735537480000|2024-12-30 05:44:40|113572.6|113522.6|113572.3|113522.3|113573.5|113523.5|113566.5|113516.5|7
1735537490000|2024-12-30 05:44:50|113572.2|113522.2|113575.8|113525.8|113576|113526|113572.2|113522.2|15
1735537500000|2024-12-30 05:45:00|113574.1|113524.1|113578.6|113528.6|113579.8|113529.8|113574.1|113524.1|15
1735537510000|2024-12-30 05:45:10|113579.4|113529.4|113578.8|113528.8|113579.4|113529.4|113575.3|113525.3|11
1735537520000|2024-12-30 05:45:20|113578.4|113528.4|113578.3|113528.3|113578.8|113528.8|113575.2|113525.2|5
1735537530000|2024-12-30 05:45:30|113577.4|113527.4|113571.5|113521.5|113577.4|113527.4|113571|113521|9
1735537540000|2024-12-30 05:45:40|113572.2|113522.2|113578|113528|113579.6|113529.6|113572.2|113522.2|21
1735537550000|2024-12-30 05:45:50|113575.3|113525.3|113577.8|113527.8|113580.8|113530.8|113575.3|113525.3|13
1735537560000|2024-12-30 05:46:00|113577.9|113527.9|113576.9|113526.9|113578.6|113528.6|113572.1|113522.1|11
1735537570000|2024-12-30 05:46:10|113573.8|113523.8|113576.8|113526.8|113576.9|113526.9|113573.8|113523.8|7
1735537580000|2024-12-30 05:46:20|113576.6|113526.6|113576.7|113526.7|113576.7|113526.7|113576.6|113526.6|4
1735537590000|2024-12-30 05:46:30|113579.3|113529.3|113578.5|113528.5|113582.7|113532.7|113575.8|113525.8|17
1735537600000|2024-12-30 05:46:40|113578.7|113528.7|113578.5|113528.5|113579|113529|113578.3|113528.3|6
1735537610000|2024-12-30 05:46:50|113578.7|113528.7|113578.5|113528.5|113584.3|113534.3|113578.5|113528.5|5
1735537620000|2024-12-30 05:47:00|113579.6|113529.6|113580.2|113530.2|113581.6|113531.6|113575.8|113525.8|15
1735537630000|2024-12-30 05:47:10|113579.2|113529.2|113579.7|113529.7|113579.7|113529.7|113577.8|113527.8|8
1735537640000|2024-12-30 05:47:20|113578.4|113528.4|113580.4|113530.4|113581.6|113531.6|113578|113528|12
1735537650000|2024-12-30 05:47:30|113581.1|113531.1|113580.4|113530.4|113584.2|113534.2|113577.7|113527.7|14
1735537660000|2024-12-30 05:47:40|113580.9|113530.9|113580.5|113530.5|113581|113531|113580.2|113530.2|5
1735537670000|2024-12-30 05:47:50|113580.2|113530.2|113578.2|113528.2|113580.2|113530.2|113577.6|113527.6|4
1735537680000|2024-12-30 05:48:00|113575.6|113525.6|113573.2|113523.2|113575.6|113525.6|113569.2|113519.2|7
1735537690000|2024-12-30 05:48:10|113575.6|113525.6|113567.2|113517.2|113575.6|113525.6|113564.7|113514.7|8
1735537700000|2024-12-30 05:48:20|113566.5|113516.5|113570.9|113520.9|113570.9|113520.9|113563.4|113513.4|16
1735537710000|2024-12-30 05:48:30|113571.2|113521.2|113567.8|113517.8|113571.5|113521.5|113567.8|113517.8|6
1735537720000|2024-12-30 05:48:40|113571.2|113521.2|113566.3|113516.3|113571.2|113521.2|113561.9|113511.9|24
1735537730000|2024-12-30 05:48:50|113566.5|113516.5|113566.9|113516.9|113566.9|113516.9|113566.5|113516.5|2
1735537740000|2024-12-30 05:49:00|113569|113519|113567.1|113517.1|113569|113519|113565.9|113515.9|7
1735537760000|2024-12-30 05:49:20|113568.1|113518.1|113572.9|113522.9|113577.6|113527.6|113568.1|113518.1|11
1735537770000|2024-12-30 05:49:30|113573.2|113523.2|113573.5|113523.5|113573.5|113523.5|113573.2|113523.2|3
1735537780000|2024-12-30 05:49:40|113573.6|113523.6|113573.6|113523.6|113573.6|113523.6|113573.6|113523.6|1
1735537790000|2024-12-30 05:49:50|113573.5|113523.5|113571.1|113521.1|113573.5|113523.5|113571.1|113521.1|6
1735537800000|2024-12-30 05:50:00|113571|113521|113567.9|113517.9|113571|113521|113560.7|113510.7|20
1735537810000|2024-12-30 05:50:10|113568|113518|113559.6|113509.6|113568|113518|113554.2|113504.2|28
1735537820000|2024-12-30 05:50:20|113560.3|113510.3|113563.8|113513.8|113569.9|113519.9|113560.3|113510.3|19
1735537830000|2024-12-30 05:50:30|113562.5|113512.5|113564.3|113514.3|113567.3|113517.3|113559.3|113509.3|22
1735537840000|2024-12-30 05:50:40|113563.3|113513.3|113561.7|113511.7|113563.7|113513.7|113560.9|113510.9|9
1735537870000|2024-12-30 05:51:10|113559.6|113509.6|113553.6|113503.6|113559.6|113509.6|113550.6|113500.6|21
1735537880000|2024-12-30 05:51:20|113553.8|113503.8|113553.8|113503.8|113553.9|113503.9|113553.8|113503.8|3
1735537890000|2024-12-30 05:51:30|113553.2|113503.2|113553.2|113503.2|113553.2|113503.2|113553.2|113503.2|1
1735537900000|2024-12-30 05:51:40|113552.1|113502.1|113547.7|113497.7|113554.1|113504.1|113542.3|113492.3|30
1735537910000|2024-12-30 05:51:50|113549|113499|113546.4|113496.4|113551.2|113501.2|113537.1|113487.1|25
1735537920000|2024-12-30 05:52:00|113548.8|113498.8|113548|113498|113549.8|113499.8|113545.4|113495.4|13
1735537930000|2024-12-30 05:52:10|113549.4|113499.4|113556.3|113506.3|113560.3|113510.3|113549.4|113499.4|19
1735537940000|2024-12-30 05:52:20|113553.5|113503.5|113562.7|113512.7|113569.4|113519.4|113553.5|113503.5|23
1735537950000|2024-12-30 05:52:30|113563.9|113513.9|113560.9|113510.9|113564.1|113514.1|113555.2|113505.2|37
1735537960000|2024-12-30 05:52:40|113559|113509|113560.6|113510.6|113566.2|113516.2|113558.9|113508.9|14
1735537970000|2024-12-30 05:52:50|113563|113513|113560.8|113510.8|113563|113513|113559.4|113509.4|3
1735537980000|2024-12-30 05:53:00|113559|113509|113554.7|113504.7|113565.7|113515.7|113554|113504|48
1735537990000|2024-12-30 05:53:10|113555.7|113505.7|113560.7|113510.7|113562.1|113512.1|113554.8|113504.8|40
1735538000000|2024-12-30 05:53:20|113559.2|113509.2|113559.1|113509.1|113561.3|113511.3|113556.2|113506.2|25
1735538010000|2024-12-30 05:53:30|113559.3|113509.3|113559.7|113509.7|113559.7|113509.7|113557.1|113507.1|9
1735538020000|2024-12-30 05:53:40|113557.1|113507.1|113557.1|113507.1|113561.8|113511.8|113557.1|113507.1|12
1735538030000|2024-12-30 05:53:50|113557.8|113507.8|113559.8|113509.8|113559.9|113509.9|113557.1|113507.1|7
1735538040000|2024-12-30 05:54:00|113558.7|113508.7|113558.7|113508.7|113563.1|113513.1|113553.6|113503.6|24
1735538050000|2024-12-30 05:54:10|113556.9|113506.9|113556.2|113506.2|113558.9|113508.9|113554.9|113504.9|16
1735538060000|2024-12-30 05:54:20|113555.7|113505.7|113546.4|113496.4|113555.7|113505.7|113539.7|113489.7|29
1735538070000|2024-12-30 05:54:30|113546.3|113496.3|113546.3|113496.3|113546.3|113496.3|113546.3|113496.3|1
1735538080000|2024-12-30 05:54:40|113544.6|113494.6|113545.3|113495.3|113546|113496|113544.6|113494.6|3
1735538090000|2024-12-30 05:54:50|113545.6|113495.6|113551.8|113501.8|113552.7|113502.7|113535.6|113485.6|9
1735538100000|2024-12-30 05:55:00|113557.5|113507.5|113560.2|113510.2|113569.8|113519.8|113551.4|113501.4|43
1735538110000|2024-12-30 05:55:10|113558.6|113508.6|113563.2|113513.2|113564.5|113514.5|113549.6|113499.6|31
1735538120000|2024-12-30 05:55:20|113563.1|113513.1|113568.8|113518.8|113576.7|113526.7|113563.1|113513.1|23
1735538130000|2024-12-30 05:55:30|113568.4|113518.4|113563.5|113513.5|113570.2|113520.2|113562.4|113512.4|16
1735538140000|2024-12-30 05:55:40|113563.6|113513.6|113566.2|113516.2|113575|113525|113562.5|113512.5|13
1735538150000|2024-12-30 05:55:50|113566.5|113516.5|113564.3|113514.3|113566.6|113516.6|113561.6|113511.6|11
1735538160000|2024-12-30 05:56:00|113565.5|113515.5|113575.1|113525.1|113581.8|113531.8|113564.7|113514.7|27
1735538170000|2024-12-30 05:56:10|113575.7|113525.7|113577|113527|113579.9|113529.9|113571.4|113521.4|28
1735538180000|2024-12-30 05:56:20|113576.3|113526.3|113583.8|113533.8|113585.7|113535.7|113576.3|113526.3|10
1735538190000|2024-12-30 05:56:30|113585.1|113535.1|113594.6|113544.6|113598.3|113548.3|113583.3|113533.3|31
1735538200000|2024-12-30 05:56:40|113592.7|113542.7|113592.8|113542.8|113599.5|113549.5|113588.6|113538.6|49
1735538210000|2024-12-30 05:56:50|113593.8|113543.8|113593.4|113543.4|113594.1|113544.1|113592.2|113542.2|16
1735538220000|2024-12-30 05:57:00|113593.5|113543.5|113592.8|113542.8|113595.1|113545.1|113588.4|113538.4|19
1735538230000|2024-12-30 05:57:10|113593.5|113543.5|113593.6|113543.6|113601.2|113551.2|113588.1|113538.1|38
1735538240000|2024-12-30 05:57:20|113595.1|113545.1|113591.1|113541.1|113595.5|113545.5|113588.7|113538.7|43
1735538250000|2024-12-30 05:57:30|113590.3|113540.3|113583.9|113533.9|113595.7|113545.7|113582.1|113532.1|47
1735538260000|2024-12-30 05:57:40|113584.1|113534.1|113582.1|113532.1|113588|113538|113579.7|113529.7|56
1735538270000|2024-12-30 05:57:50|113582.9|113532.9|113582.4|113532.4|113584.6|113534.6|113581|113531|16
1735538280000|2024-12-30 05:58:00|113581.6|113531.6|113569.3|113519.3|113588.3|113538.3|113566.9|113516.9|38
1735538290000|2024-12-30 05:58:10|113567.8|113517.8|113569.6|113519.6|113572.1|113522.1|113567.6|113517.6|13
1735538300000|2024-12-30 05:58:20|113569.2|113519.2|113569.5|113519.5|113570.9|113520.9|113566.8|113516.8|11
1735538310000|2024-12-30 05:58:30|113568|113518|113573.4|113523.4|113574.6|113524.6|113568|113518|11
1735538320000|2024-12-30 05:58:40|113570|113520|113565.4|113515.4|113570|113520|113563.4|113513.4|7
1735538330000|2024-12-30 05:58:50|113564.3|113514.3|113565.5|113515.5|113567|113517|113564.3|113514.3|7
1735538340000|2024-12-30 05:59:00|113563.1|113513.1|113569.9|113519.9|113572.4|113522.4|113563.1|113513.1|16
1735538350000|2024-12-30 05:59:10|113570.9|113520.9|113571.6|113521.6|113572.3|113522.3|113570|113520|10
1735538360000|2024-12-30 05:59:20|113569.9|113519.9|113568.8|113518.8|113573.9|113523.9|113564.5|113514.5|23
1735538370000|2024-12-30 05:59:30|113569.3|113519.3|113568.2|113518.2|113569.3|113519.3|113568.2|113518.2|6
1735538380000|2024-12-30 05:59:40|113568.3|113518.3|113566.9|113516.9|113568.3|113518.3|113566.9|113516.9|2
1735538390000|2024-12-30 05:59:50|113567|113517|113563.4|113513.4|113568.3|113518.3|113560.9|113510.9|14
1735538400000|2024-12-30 06:00:00|113562.6|113512.6|113549.5|113499.5|113568.2|113518.2|113549.5|113499.5|39
1735538410000|2024-12-30 06:00:10|113545.9|113495.9|113545.2|113495.2|113552.9|113502.9|113542.5|113492.5|49
1735538420000|2024-12-30 06:00:20|113544.9|113494.9|113539.1|113489.1|113544.9|113494.9|113534.7|113484.7|27
1735538430000|2024-12-30 06:00:30|113538.8|113488.8|113537.6|113487.6|113542|113492|113534.5|113484.5|29
1735538440000|2024-12-30 06:00:40|113538.3|113488.3|113539.3|113489.3|113539.6|113489.6|113537.8|113487.8|10
1735538450000|2024-12-30 06:00:50|113535|113485|113530.4|113480.4|113535.7|113485.7|113526.4|113476.4|23
1735538460000|2024-12-30 06:01:00|113529|113479|113525.1|113475.1|113530.3|113480.3|113522.2|113472.2|38
1735538470000|2024-12-30 06:01:10|113526.1|113476.1|113529.9|113479.9|113531.1|113481.1|113524.8|113474.8|29
1735538480000|2024-12-30 06:01:20|113532.2|113482.2|113532.3|113482.3|113536.2|113486.2|113530.4|113480.4|26
1735538490000|2024-12-30 06:01:30|113530.4|113480.4|113536.1|113486.1|113538.7|113488.7|113529.5|113479.5|40
1735538500000|2024-12-30 06:01:40|113540.4|113490.4|113533.7|113483.7|113540.5|113490.5|113533.7|113483.7|20
1735538510000|2024-12-30 06:01:50|113535.5|113485.5|113534.8|113484.8|113539.6|113489.6|113531.9|113481.9|14
1735538520000|2024-12-30 06:02:00|113532.3|113482.3|113534.4|113484.4|113538.5|113488.5|113532.1|113482.1|17
1735538530000|2024-12-30 06:02:10|113532.8|113482.8|113534.9|113484.9|113536.8|113486.8|113532.6|113482.6|6
1735538540000|2024-12-30 06:02:20|113534.7|113484.7|113533.3|113483.3|113541.6|113491.6|113528.2|113478.2|21
1735538550000|2024-12-30 06:02:30|113532.5|113482.5|113532.5|113482.5|113535.5|113485.5|113529.4|113479.4|23
1735538560000|2024-12-30 06:02:40|113532.4|113482.4|113529.6|113479.6|113534.7|113484.7|113528.6|113478.6|20
1735538570000|2024-12-30 06:02:50|113528.8|113478.8|113529.8|113479.8|113529.8|113479.8|113525.1|113475.1|16
1735538580000|2024-12-30 06:03:00|113525.8|113475.8|113524.8|113474.8|113530.8|113480.8|113518.7|113468.7|43
1735538590000|2024-12-30 06:03:10|113523|113473|113528.6|113478.6|113529|113479|113521.6|113471.6|23
1735538600000|2024-12-30 06:03:20|113528.5|113478.5|113528.3|113478.3|113530.9|113480.9|113524.5|113474.5|26
1735538610000|2024-12-30 06:03:30|113527.3|113477.3|113525.6|113475.6|113529.3|113479.3|113523.9|113473.9|23
1735538620000|2024-12-30 06:03:40|113525|113475|113525.8|113475.8|113529.4|113479.4|113524.3|113474.3|11
1735538640000|2024-12-30 06:04:00|113525|113475|113504.8|113454.8|113528.2|113478.2|113499.1|113449.1|40
1735538650000|2024-12-30 06:04:10|113502.8|113452.8|113500.9|113450.9|113507.4|113457.4|113500.9|113450.9|23
1735538660000|2024-12-30 06:04:20|113499.2|113449.2|113494.8|113444.8|113499.2|113449.2|113487.9|113437.9|26
1735538670000|2024-12-30 06:04:30|113491.4|113441.4|113493.8|113443.8|113497|113447|113491.4|113441.4|30
1735538680000|2024-12-30 06:04:40|113492.5|113442.5|113493.4|113443.4|113496.3|113446.3|113490.5|113440.5|26
1735538690000|2024-12-30 06:04:50|113492.8|113442.8|113495.4|113445.4|113496.8|113446.8|113492.8|113442.8|4
1735538700000|2024-12-30 06:05:00|113496.4|113446.4|113502.6|113452.6|113505.8|113455.8|113496.4|113446.4|40
1735538710000|2024-12-30 06:05:10|113501.3|113451.3|113499.3|113449.3|113504|113454|113499.3|113449.3|23
1735538720000|2024-12-30 06:05:20|113501.5|113451.5|113503.1|113453.1|113505.9|113455.9|113498.9|113448.9|19
1735538730000|2024-12-30 06:05:30|113501.7|113451.7|113500.3|113450.3|113504.3|113454.3|113499|113449|6
1735538740000|2024-12-30 06:05:40|113498.7|113448.7|113495.8|113445.8|113503|113453|113494.5|113444.5|19
1735538750000|2024-12-30 06:05:50|113497.1|113447.1|113499.3|113449.3|113500.8|113450.8|113496.1|113446.1|22
1735538760000|2024-12-30 06:06:00|113500.6|113450.6|113500.8|113450.8|113503.6|113453.6|113495.3|113445.3|33
1735538770000|2024-12-30 06:06:10|113501|113451|113508.2|113458.2|113509.5|113459.5|113500.5|113450.5|20
1735538780000|2024-12-30 06:06:20|113507.2|113457.2|113501.5|113451.5|113507.2|113457.2|113497.1|113447.1|29
1735538790000|2024-12-30 06:06:30|113498.1|113448.1|113497.5|113447.5|113500.7|113450.7|113496.9|113446.9|35
1735538800000|2024-12-30 06:06:40|113498.1|113448.1|113498.3|113448.3|113499.8|113449.8|113498.1|113448.1|4
1735538810000|2024-12-30 06:06:50|113498.2|113448.2|113502.7|113452.7|113503|113453|113493.7|113443.7|21
1735538820000|2024-12-30 06:07:00|113496.9|113446.9|113501.6|113451.6|113503.5|113453.5|113496.8|113446.8|14
1735538830000|2024-12-30 06:07:10|113501.7|113451.7|113501.5|113451.5|113501.7|113451.7|113499.4|113449.4|3
1735538840000|2024-12-30 06:07:20|113499.9|113449.9|113494.6|113444.6|113500.1|113450.1|113493.1|113443.1|25
1735538850000|2024-12-30 06:07:30|113494.7|113444.7|113493|113443|113499.5|113449.5|113485.8|113435.8|15
1735538860000|2024-12-30 06:07:40|113491.7|113441.7|113495.1|113445.1|113497|113447|113491.7|113441.7|14
1735538870000|2024-12-30 06:07:50|113496.7|113446.7|113495.3|113445.3|113496.9|113446.9|113494.4|113444.4|6
1735538880000|2024-12-30 06:08:00|113497.1|113447.1|113504.8|113454.8|113507.6|113457.6|113496|113446|21
1735538890000|2024-12-30 06:08:10|113505|113455|113503.6|113453.6|113508.1|113458.1|113500.7|113450.7|19
1735538900000|2024-12-30 06:08:20|113503.1|113453.1|113503.7|113453.7|113503.7|113453.7|113502.5|113452.5|4
1735538920000|2024-12-30 06:08:40|113503.1|113453.1|113503.1|113453.1|113505.9|113455.9|113501.3|113451.3|9
1735538930000|2024-12-30 06:08:50|113502.4|113452.4|113504.1|113454.1|113508.9|113458.9|113500.9|113450.9|14
1735538940000|2024-12-30 06:09:00|113503.4|113453.4|113508.3|113458.3|113509|113459|113499|113449|15
1735538950000|2024-12-30 06:09:10|113513.3|113463.3|113504.6|113454.6|113514.4|113464.4|113503.3|113453.3|11
1735538960000|2024-12-30 06:09:20|113507.1|113457.1|113508.4|113458.4|113515.3|113465.3|113504.3|113454.3|14
1735538970000|2024-12-30 06:09:30|113510.2|113460.2|113502|113452|113510.2|113460.2|113497.6|113447.6|11
1735538980000|2024-12-30 06:09:40|113503.6|113453.6|113501.2|113451.2|113503.6|113453.6|113500.5|113450.5|5
1735538990000|2024-12-30 06:09:50|113501.3|113451.3|113501.2|113451.2|113501.3|113451.3|113501.2|113451.2|2
1735539000000|2024-12-30 06:10:00|113504.1|113454.1|113492.7|113442.7|113504.1|113454.1|113492|113442|19
1735539010000|2024-12-30 06:10:10|113492.5|113442.5|113492.7|113442.7|113492.7|113442.7|113487.5|113437.5|35
1735539020000|2024-12-30 06:10:20|113491.3|113441.3|113490.2|113440.2|113491.3|113441.3|113487.1|113437.1|17
1735539030000|2024-12-30 06:10:30|113498.6|113448.6|113488.9|113438.9|113498.6|113448.6|113487.2|113437.2|22
1735539040000|2024-12-30 06:10:40|113489.6|113439.6|113490.8|113440.8|113494.2|113444.2|113485.3|113435.3|27
1735539050000|2024-12-30 06:10:50|113490.7|113440.7|113491.3|113441.3|113493.8|113443.8|113483.8|113433.8|24
1735539060000|2024-12-30 06:11:00|113499.6|113449.6|113489.7|113439.7|113505.2|113455.2|113487.6|113437.6|11
1735539070000|2024-12-30 06:11:10|113491.1|113441.1|113496|113446|113500.1|113450.1|113485.9|113435.9|32
1735539080000|2024-12-30 06:11:20|113497.5|113447.5|113501.1|113451.1|113510.9|113460.9|113496.1|113446.1|43
1735539090000|2024-12-30 06:11:30|113499.9|113449.9|113512.2|113462.2|113518.3|113468.3|113499.3|113449.3|31
1735539100000|2024-12-30 06:11:40|113515.1|113465.1|113513.1|113463.1|113515.1|113465.1|113510.8|113460.8|20
1735539110000|2024-12-30 06:11:50|113512.8|113462.8|113511.5|113461.5|113512.8|113462.8|113510.3|113460.3|9
1735539120000|2024-12-30 06:12:00|113513|113463|113516.5|113466.5|113516.6|113466.6|113513|113463|17
1735539130000|2024-12-30 06:12:10|113516.4|113466.4|113517|113467|113520.9|113470.9|113516|113466|13
1735539140000|2024-12-30 06:12:20|113517.2|113467.2|113510.1|113460.1|113517.5|113467.5|113508.6|113458.6|13
1735539150000|2024-12-30 06:12:30|113507.6|113457.6|113507.4|113457.4|113512.5|113462.5|113507.4|113457.4|8
1735539160000|2024-12-30 06:12:40|113507.3|113457.3|113506.1|113456.1|113510.2|113460.2|113504.9|113454.9|11
1735539170000|2024-12-30 06:12:50|113505.7|113455.7|113509.7|113459.7|113510.4|113460.4|113505.7|113455.7|8
1735539180000|2024-12-30 06:13:00|113509.5|113459.5|113517|113467|113518.5|113468.5|113509.3|113459.3|11
1735539190000|2024-12-30 06:13:10|113518.5|113468.5|113523.1|113473.1|113529.9|113479.9|113518|113468|33
1735539200000|2024-12-30 06:13:20|113521.4|113471.4|113519|113469|113525.4|113475.4|113517.8|113467.8|25
1735539210000|2024-12-30 06:13:30|113518.8|113468.8|113518.4|113468.4|113521.1|113471.1|113517.7|113467.7|7
1735539220000|2024-12-30 06:13:40|113522.2|113472.2|113519.3|113469.3|113522.2|113472.2|113517.2|113467.2|16
1735539230000|2024-12-30 06:13:50|113518.6|113468.6|113514.9|113464.9|113521.7|113471.7|113512.8|113462.8|19
1735539240000|2024-12-30 06:14:00|113516.2|113466.2|113514.1|113464.1|113516.4|113466.4|113511.2|113461.2|28
1735539250000|2024-12-30 06:14:10|113514.7|113464.7|113514.7|113464.7|113516.9|113466.9|113510.4|113460.4|24
1735539260000|2024-12-30 06:14:20|113515.4|113465.4|113512.6|113462.6|113519.7|113469.7|113512.4|113462.4|22
1735539270000|2024-12-30 06:14:30|113514.8|113464.8|113508.9|113458.9|113514.8|113464.8|113508.5|113458.5|10
1735539280000|2024-12-30 06:14:40|113509.8|113459.8|113510.6|113460.6|113510.6|113460.6|113509.8|113459.8|3
1735539290000|2024-12-30 06:14:50|113510.7|113460.7|113510.7|113460.7|113510.7|113460.7|113510.7|113460.7|1
1735539300000|2024-12-30 06:15:00|113511.6|113461.6|113520.8|113470.8|113521.6|113471.6|113511.6|113461.6|26
1735539310000|2024-12-30 06:15:10|113519.5|113469.5|113519.3|113469.3|113522.7|113472.7|113516.9|113466.9|25
1735539320000|2024-12-30 06:15:20|113519.5|113469.5|113520.7|113470.7|113522.2|113472.2|113515.7|113465.7|20
1735539330000|2024-12-30 06:15:30|113520.4|113470.4|113520.6|113470.6|113523.8|113473.8|113519.4|113469.4|13
1735539340000|2024-12-30 06:15:40|113519.4|113469.4|113516.2|113466.2|113522.8|113472.8|113512.7|113462.7|28
1735539350000|2024-12-30 06:15:50|113516.1|113466.1|113517.6|113467.6|113519.3|113469.3|113515.9|113465.9|9
1735539360000|2024-12-30 06:16:00|113518.3|113468.3|113517.5|113467.5|113518.3|113468.3|113517.5|113467.5|3
1735539370000|2024-12-30 06:16:10|113518.7|113468.7|113517.7|113467.7|113520.2|113470.2|113513.3|113463.3|25
1735539380000|2024-12-30 06:16:20|113517.1|113467.1|113518.1|113468.1|113518.1|113468.1|113516.1|113466.1|8
1735539390000|2024-12-30 06:16:30|113518|113468|113521.9|113471.9|113521.9|113471.9|113513.2|113463.2|12
1735539400000|2024-12-30 06:16:40|113519.2|113469.2|113515.4|113465.4|113519.2|113469.2|113514.9|113464.9|8
1735539410000|2024-12-30 06:16:50|113515.8|113465.8|113516.4|113466.4|113519.9|113469.9|113515.8|113465.8|7
1735539420000|2024-12-30 06:17:00|113516|113466|113519|113469|113519|113469|113515.6|113465.6|7
1735539430000|2024-12-30 06:17:10|113518|113468|113522|113472|113522.5|113472.5|113518|113468|16
1735539440000|2024-12-30 06:17:20|113521|113471|113518.2|113468.2|113524.4|113474.4|113517.6|113467.6|14
1735539450000|2024-12-30 06:17:30|113517.6|113467.6|113522.2|113472.2|113524|113474|113517.6|113467.6|13
1735539460000|2024-12-30 06:17:40|113520.7|113470.7|113521.9|113471.9|113521.9|113471.9|113516.6|113466.6|11
1735539470000|2024-12-30 06:17:50|113520.9|113470.9|113527.3|113477.3|113530.6|113480.6|113520.9|113470.9|25
1735539480000|2024-12-30 06:18:00|113529|113479|113527.6|113477.6|113530.2|113480.2|113525.9|113475.9|12
1735539490000|2024-12-30 06:18:10|113527.8|113477.8|113530.1|113480.1|113534.7|113484.7|113526.4|113476.4|24
1735539500000|2024-12-30 06:18:20|113530|113480|113527.8|113477.8|113534.8|113484.8|113525|113475|11
1735539510000|2024-12-30 06:18:30|113529.6|113479.6|113530.7|113480.7|113535.8|113485.8|113526.5|113476.5|9
1735539520000|2024-12-30 06:18:40|113531.6|113481.6|113530.8|113480.8|113539.1|113489.1|113527.5|113477.5|14
1735539530000|2024-12-30 06:18:50|113530.7|113480.7|113539.5|113489.5|113541.3|113491.3|113530.1|113480.1|20
1735539540000|2024-12-30 06:19:00|113537|113487|113539.6|113489.6|113539.6|113489.6|113536.7|113486.7|5
1735539550000|2024-12-30 06:19:10|113539.3|113489.3|113539.3|113489.3|113539.3|113489.3|113539.1|113489.1|4
1735539560000|2024-12-30 06:19:20|113540.8|113490.8|113539|113489|113540.8|113490.8|113538.6|113488.6|8
1735539570000|2024-12-30 06:19:30|113539.9|113489.9|113541|113491|113542|113492|113537.7|113487.7|15
1735539580000|2024-12-30 06:19:40|113541.5|113491.5|113524.6|113474.6|113541.5|113491.5|113524.6|113474.6|18
1735539590000|2024-12-30 06:19:50|113525.7|113475.7|113531.2|113481.2|113534.4|113484.4|113525.7|113475.7|25
1735539600000|2024-12-30 06:20:00|113531.9|113481.9|113524.5|113474.5|113532.4|113482.4|113524.5|113474.5|20
1735539610000|2024-12-30 06:20:10|113522.9|113472.9|113517.3|113467.3|113528.3|113478.3|113515.8|113465.8|35
1735539620000|2024-12-30 06:20:20|113529.2|113479.2|113508|113458|113529.2|113479.2|113506.7|113456.7|20
1735539630000|2024-12-30 06:20:30|113508.8|113458.8|113512.3|113462.3|113517.9|113467.9|113507.9|113457.9|25
1735539640000|2024-12-30 06:20:40|113513.1|113463.1|113517|113467|113519|113469|113512.5|113462.5|15
1735539650000|2024-12-30 06:20:50|113515.8|113465.8|113517.3|113467.3|113517.5|113467.5|113515.3|113465.3|8
1735539660000|2024-12-30 06:21:00|113516.5|113466.5|113509.6|113459.6|113517.2|113467.2|113509.4|113459.4|28
1735539670000|2024-12-30 06:21:10|113510.3|113460.3|113512.9|113462.9|113513.6|113463.6|113507.6|113457.6|20
1735539680000|2024-12-30 06:21:20|113513.2|113463.2|113513|113463|113515.1|113465.1|113512.4|113462.4|9
1735539690000|2024-12-30 06:21:30|113512.2|113462.2|113522|113472|113522|113472|113512.2|113462.2|6
1735539700000|2024-12-30 06:21:40|113522.2|113472.2|113522.2|113472.2|113524.5|113474.5|113518.5|113468.5|19
1735539710000|2024-12-30 06:21:50|113520.6|113470.6|113539.8|113489.8|113541.2|113491.2|113519.9|113469.9|26
1735539720000|2024-12-30 06:22:00|113541|113491|113539.3|113489.3|113547.8|113497.8|113537|113487|26
1735539730000|2024-12-30 06:22:10|113538.2|113488.2|113541.8|113491.8|113543.5|113493.5|113537.7|113487.7|16
1735539740000|2024-12-30 06:22:20|113539.7|113489.7|113536.1|113486.1|113541.8|113491.8|113534.7|113484.7|31
1735539750000|2024-12-30 06:22:30|113537.8|113487.8|113536|113486|113537.8|113487.8|113532.1|113482.1|20
1735539760000|2024-12-30 06:22:40|113535.6|113485.6|113526.3|113476.3|113537.6|113487.6|113523.9|113473.9|34
1735539770000|2024-12-30 06:22:50|113525.2|113475.2|113528.3|113478.3|113530.2|113480.2|113523.6|113473.6|20
1735539780000|2024-12-30 06:23:00|113527.4|113477.4|113525.7|113475.7|113527.4|113477.4|113522.6|113472.6|27
1735539790000|2024-12-30 06:23:10|113524.5|113474.5|113522|113472|113529.9|113479.9|113520.3|113470.3|34
1735539800000|2024-12-30 06:23:20|113519.7|113469.7|113525.1|113475.1|113525.8|113475.8|113519.7|113469.7|28
1735539810000|2024-12-30 06:23:30|113523.3|113473.3|113526|113476|113528.2|113478.2|113521.6|113471.6|18
1735539820000|2024-12-30 06:23:40|113525|113475|113526|113476|113529.6|113479.6|113522|113472|20
1735539830000|2024-12-30 06:23:50|113526.2|113476.2|113524.2|113474.2|113528.9|113478.9|113522.6|113472.6|23
1735539840000|2024-12-30 06:24:00|113524.8|113474.8|113521.8|113471.8|113527.6|113477.6|113518.7|113468.7|20
1735539850000|2024-12-30 06:24:10|113521.9|113471.9|113524.4|113474.4|113529.6|113479.6|113521.4|113471.4|38
1735539860000|2024-12-30 06:24:20|113525.4|113475.4|113522.5|113472.5|113529.3|113479.3|113522|113472|28
1735539870000|2024-12-30 06:24:30|113520.7|113470.7|113525.5|113475.5|113528.6|113478.6|113517.6|113467.6|37
1735539880000|2024-12-30 06:24:40|113524|113474|113524.3|113474.3|113531|113481|113522.4|113472.4|19
1735539890000|2024-12-30 06:24:50|113523|113473|113528.3|113478.3|113528.3|113478.3|113522.4|113472.4|31
1735539900000|2024-12-30 06:25:00|113533.2|113483.2|113539.3|113489.3|113540.2|113490.2|113527.8|113477.8|25
1735539910000|2024-12-30 06:25:10|113540.5|113490.5|113541.9|113491.9|113545.2|113495.2|113537.6|113487.6|41
1735539920000|2024-12-30 06:25:20|113540.1|113490.1|113538.4|113488.4|113543.9|113493.9|113536.8|113486.8|24
1735539930000|2024-12-30 06:25:30|113540.7|113490.7|113546.3|113496.3|113546.8|113496.8|113537.4|113487.4|32
1735539940000|2024-12-30 06:25:40|113543.1|113493.1|113549.4|113499.4|113552.7|113502.7|113543.1|113493.1|31
1735539950000|2024-12-30 06:25:50|113548.6|113498.6|113522.9|113472.9|113551.4|113501.4|113522.9|113472.9|22
1735539960000|2024-12-30 06:26:00|113524.5|113474.5|113525.2|113475.2|113529.3|113479.3|113521.2|113471.2|32
1735539970000|2024-12-30 06:26:10|113523.8|113473.8|113525.6|113475.6|113531.1|113481.1|113521.6|113471.6|27
1735539980000|2024-12-30 06:26:20|113524.2|113474.2|113526.3|113476.3|113531.3|113481.3|113523.2|113473.2|30
1735539990000|2024-12-30 06:26:30|113527.6|113477.6|113526.9|113476.9|113528.5|113478.5|113520.2|113470.2|34
1735540000000|2024-12-30 06:26:40|113526.5|113476.5|113526.9|113476.9|113528|113478|113520.7|113470.7|33
1735540010000|2024-12-30 06:26:50|113525|113475|113517.5|113467.5|113525|113475|113516.5|113466.5|26
1735540020000|2024-12-30 06:27:00|113519.4|113469.4|113520.1|113470.1|113520.1|113470.1|113516.9|113466.9|8
1735540030000|2024-12-30 06:27:10|113524.1|113474.1|113515.2|113465.2|113524.1|113474.1|113513.8|113463.8|26
1735540040000|2024-12-30 06:27:20|113515.4|113465.4|113514.7|113464.7|113516.7|113466.7|113513|113463|8
1735540050000|2024-12-30 06:27:30|113514.2|113464.2|113522.2|113472.2|113523.2|113473.2|113513.8|113463.8|23
1735540060000|2024-12-30 06:27:40|113521.4|113471.4|113515.6|113465.6|113521.4|113471.4|113514.1|113464.1|22
1735540070000|2024-12-30 06:27:50|113515.3|113465.3|113515.8|113465.8|113519.8|113469.8|113512.9|113462.9|19
1735540080000|2024-12-30 06:28:00|113514.9|113464.9|113515.3|113465.3|113520.3|113470.3|113514.1|113464.1|21
1735540090000|2024-12-30 06:28:10|113517.1|113467.1|113512|113462|113517.1|113467.1|113510.3|113460.3|18
1735540100000|2024-12-30 06:28:20|113509.7|113459.7|113507|113457|113511.4|113461.4|113501.6|113451.6|34
1735540110000|2024-12-30 06:28:30|113505.7|113455.7|113509.9|113459.9|113514.3|113464.3|113504.1|113454.1|23
1735540120000|2024-12-30 06:28:40|113508.3|113458.3|113509.7|113459.7|113509.9|113459.9|113508.3|113458.3|4
1735540130000|2024-12-30 06:28:50|113510|113460|113512.4|113462.4|113514.7|113464.7|113508.8|113458.8|12
1735540140000|2024-12-30 06:29:00|113512.7|113462.7|113512.4|113462.4|113512.7|113462.7|113512.3|113462.3|4
1735540150000|2024-12-30 06:29:10|113513.4|113463.4|113515.7|113465.7|113515.7|113465.7|113512.7|113462.7|8
1735540160000|2024-12-30 06:29:20|113514.7|113464.7|113516.3|113466.3|113522|113472|113513.4|113463.4|23
1735540170000|2024-12-30 06:29:30|113516.4|113466.4|113517|113467|113518.3|113468.3|113515.2|113465.2|8
1735540180000|2024-12-30 06:29:40|113517.2|113467.2|113521.2|113471.2|113521.2|113471.2|113515.2|113465.2|9
1735540190000|2024-12-30 06:29:50|113516.3|113466.3|113520|113470|113521.4|113471.4|113515.7|113465.7|14
1735540200000|2024-12-30 06:30:00|113520.9|113470.9|113528.5|113478.5|113533.4|113483.4|113518.9|113468.9|31
1735540210000|2024-12-30 06:30:10|113529.1|113479.1|113531.9|113481.9|113532.7|113482.7|113526.2|113476.2|30
1735540220000|2024-12-30 06:30:20|113532.9|113482.9|113535.7|113485.7|113537.4|113487.4|113531.2|113481.2|26
1735540230000|2024-12-30 06:30:30|113535.6|113485.6|113534.2|113484.2|113535.7|113485.7|113531|113481|26
1735540240000|2024-12-30 06:30:40|113532.7|113482.7|113528.3|113478.3|113536.1|113486.1|113528|113478|23
1735540250000|2024-12-30 06:30:50|113527.1|113477.1|113523.6|113473.6|113527.1|113477.1|113521.7|113471.7|33
1735540260000|2024-12-30 06:31:00|113522.1|113472.1|113523.9|113473.9|113525|113475|113520.1|113470.1|22
1735540270000|2024-12-30 06:31:10|113522.9|113472.9|113524.1|113474.1|113525.1|113475.1|113517.2|113467.2|29
1735540280000|2024-12-30 06:31:20|113528.8|113478.8|113525.1|113475.1|113528.8|113478.8|113521.1|113471.1|36
1735540290000|2024-12-30 06:31:30|113524.9|113474.9|113523.5|113473.5|113529.2|113479.2|113521.4|113471.4|41
1735540300000|2024-12-30 06:31:40|113521.8|113471.8|113526.9|113476.9|113527.3|113477.3|113521.1|113471.1|22
1735540310000|2024-12-30 06:31:50|113523.9|113473.9|113520.6|113470.6|113530.8|113480.8|113519.8|113469.8|22
1735540320000|2024-12-30 06:32:00|113522.9|113472.9|113520|113470|113522.9|113472.9|113519.1|113469.1|5
1735540330000|2024-12-30 06:32:10|113519.9|113469.9|113505.7|113455.7|113519.9|113469.9|113505.7|113455.7|12
1735540350000|2024-12-30 06:32:30|113505.6|113455.6|113502.4|113452.4|113505.6|113455.6|113499.9|113449.9|21
1735540360000|2024-12-30 06:32:40|113502.1|113452.1|113495.4|113445.4|113502.1|113452.1|113491.9|113441.9|23
1735540370000|2024-12-30 06:32:50|113497.1|113447.1|113492.3|113442.3|113497.1|113447.1|113491.9|113441.9|23
1735540380000|2024-12-30 06:33:00|113491.1|113441.1|113488.7|113438.7|113493.6|113443.6|113488.3|113438.3|34
1735540390000|2024-12-30 06:33:10|113489.8|113439.8|113498.9|113448.9|113498.9|113448.9|113489.5|113439.5|23
1735540400000|2024-12-30 06:33:20|113497.2|113447.2|113497.1|113447.1|113501.6|113451.6|113493.1|113443.1|18
1735540410000|2024-12-30 06:33:30|113498.5|113448.5|113488|113438|113498.9|113448.9|113486.8|113436.8|38
1735540420000|2024-12-30 06:33:40|113491.3|113441.3|113488.5|113438.5|113491.5|113441.5|113486.6|113436.6|32
1735540430000|2024-12-30 06:33:50|113489.7|113439.7|113489.7|113439.7|113494.3|113444.3|113488.5|113438.5|17
1735540440000|2024-12-30 06:34:00|113490.3|113440.3|113491.8|113441.8|113496.9|113446.9|113488.5|113438.5|26
1735540450000|2024-12-30 06:34:10|113491.3|113441.3|113489.4|113439.4|113494.8|113444.8|113486.7|113436.7|29
1735540460000|2024-12-30 06:34:20|113488.2|113438.2|113489.2|113439.2|113493.5|113443.5|113487.6|113437.6|16
1735540470000|2024-12-30 06:34:30|113489.4|113439.4|113494.3|113444.3|113494.3|113444.3|113488.4|113438.4|10
1735540480000|2024-12-30 06:34:40|113496|113446|113495.3|113445.3|113497.6|113447.6|113491.6|113441.6|37
1735540490000|2024-12-30 06:34:50|113498|113448|113496|113446|113505.7|113455.7|113495.3|113445.3|14
1735540500000|2024-12-30 06:35:00|113496.1|113446.1|113496|113446|113499|113449|113494.8|113444.8|15
1735540510000|2024-12-30 06:35:10|113495.8|113445.8|113494|113444|113495.8|113445.8|113492.6|113442.6|13
1735540520000|2024-12-30 06:35:20|113493|113443|113495.6|113445.6|113498.8|113448.8|113490.2|113440.2|30
1735540530000|2024-12-30 06:35:30|113495.9|113445.9|113495|113445|113499.5|113449.5|113492.3|113442.3|18
1735540540000|2024-12-30 06:35:40|113495.5|113445.5|113495.9|113445.9|113495.9|113445.9|113495.5|113445.5|2
1735540550000|2024-12-30 06:35:50|113495.8|113445.8|113495.1|113445.1|113495.8|113445.8|113493.7|113443.7|6
1735540560000|2024-12-30 06:36:00|113497.3|113447.3|113497.2|113447.2|113502.5|113452.5|113495.6|113445.6|20
1735540570000|2024-12-30 06:36:10|113497.1|113447.1|113495.2|113445.2|113499.8|113449.8|113490.6|113440.6|16
1735540580000|2024-12-30 06:36:20|113493.7|113443.7|113497|113447|113500.4|113450.4|113493.7|113443.7|19
1735540590000|2024-12-30 06:36:30|113496.9|113446.9|113494.4|113444.4|113496.9|113446.9|113492.6|113442.6|13
1735540600000|2024-12-30 06:36:40|113497.1|113447.1|113495.3|113445.3|113497.6|113447.6|113495.3|113445.3|18
1735540610000|2024-12-30 06:36:50|113495.4|113445.4|113495.4|113445.4|113495.4|113445.4|113495.4|113445.4|1
1735540620000|2024-12-30 06:37:00|113510.8|113460.8|113496.1|113446.1|113510.8|113460.8|113494.1|113444.1|32
1735540630000|2024-12-30 06:37:10|113495.2|113445.2|113500|113450|113503.5|113453.5|113494.2|113444.2|16
1735540640000|2024-12-30 06:37:20|113498.6|113448.6|113511.4|113461.4|113516.4|113466.4|113498.6|113448.6|25
1735540650000|2024-12-30 06:37:30|113517.2|113467.2|113517.8|113467.8|113531.4|113481.4|113514.4|113464.4|54
1735540660000|2024-12-30 06:37:40|113516.6|113466.6|113522.2|113472.2|113522.2|113472.2|113516.6|113466.6|12
1735540670000|2024-12-30 06:37:50|113521.6|113471.6|113520.4|113470.4|113524.1|113474.1|113518.7|113468.7|17
1735540680000|2024-12-30 06:38:00|113517.7|113467.7|113520.9|113470.9|113522.6|113472.6|113517.2|113467.2|44
1735540690000|2024-12-30 06:38:10|113519.6|113469.6|113519.6|113469.6|113521.7|113471.7|113517.9|113467.9|16
1735540700000|2024-12-30 06:38:20|113520.9|113470.9|113500.6|113450.6|113521.7|113471.7|113498|113448|41
1735540710000|2024-12-30 06:38:30|113502.6|113452.6|113504|113454|113505.8|113455.8|113495.5|113445.5|26
1735540720000|2024-12-30 06:38:40|113505.5|113455.5|113507.8|113457.8|113511.1|113461.1|113505.2|113455.2|16
1735540730000|2024-12-30 06:38:50|113506.8|113456.8|113526.3|113476.3|113527.3|113477.3|113506.7|113456.7|29
1735540740000|2024-12-30 06:39:00|113527.4|113477.4|113526.3|113476.3|113527.4|113477.4|113526.3|113476.3|2
1735540750000|2024-12-30 06:39:10|113528.2|113478.2|113533.7|113483.7|113536.3|113486.3|113528.2|113478.2|20
1735540760000|2024-12-30 06:39:20|113532.1|113482.1|113537.5|113487.5|113539.6|113489.6|113532.1|113482.1|16
1735540770000|2024-12-30 06:39:30|113537.7|113487.7|113537.7|113487.7|113537.7|113487.7|113537.7|113487.7|1
1735540780000|2024-12-30 06:39:40|113537.5|113487.5|113537.5|113487.5|113538.7|113488.7|113537.3|113487.3|7
1735540790000|2024-12-30 06:39:50|113535.8|113485.8|113533.1|113483.1|113539.8|113489.8|113532.4|113482.4|8
1735540800000|2024-12-30 06:40:00|113533.7|113483.7|113534.4|113484.4|113542.6|113492.6|113532.5|113482.5|41
1735540810000|2024-12-30 06:40:10|113535.5|113485.5|113528.7|113478.7|113536.9|113486.9|113524.5|113474.5|44
1735540820000|2024-12-30 06:40:20|113527.8|113477.8|113527.2|113477.2|113531.3|113481.3|113521.5|113471.5|23
1735540830000|2024-12-30 06:40:30|113524.7|113474.7|113528|113478|113531.4|113481.4|113523.4|113473.4|47
1735540840000|2024-12-30 06:40:40|113529.9|113479.9|113529.7|113479.7|113531.3|113481.3|113527.8|113477.8|19
1735540850000|2024-12-30 06:40:50|113529.8|113479.8|113531.2|113481.2|113535.2|113485.2|113529|113479|50
1735540860000|2024-12-30 06:41:00|113529.8|113479.8|113537.3|113487.3|113543.7|113493.7|113529.7|113479.7|42
1735540870000|2024-12-30 06:41:10|113536.9|113486.9|113536.8|113486.8|113539.9|113489.9|113535.1|113485.1|43
1735540880000|2024-12-30 06:41:20|113535.6|113485.6|113537.8|113487.8|113538.1|113488.1|113534|113484|22
1735540890000|2024-12-30 06:41:30|113536|113486|113531|113481|113536|113486|113527|113477|34
1735540900000|2024-12-30 06:41:40|113529.8|113479.8|113528.8|113478.8|113533.7|113483.7|113528.4|113478.4|42
1735540910000|2024-12-30 06:41:50|113530.8|113480.8|113534.3|113484.3|113538.4|113488.4|113529|113479|41
1735540920000|2024-12-30 06:42:00|113532.1|113482.1|113531.8|113481.8|113536.6|113486.6|113529.9|113479.9|46
1735540930000|2024-12-30 06:42:10|113530.3|113480.3|113529.8|113479.8|113538.4|113488.4|113527.8|113477.8|19
1735540940000|2024-12-30 06:42:20|113528.3|113478.3|113528.7|113478.7|113531|113481|113526.4|113476.4|37
1735540950000|2024-12-30 06:42:30|113527.6|113477.6|113522.7|113472.7|113527.6|113477.6|113519|113469|26
1735540960000|2024-12-30 06:42:40|113519.1|113469.1|113517.8|113467.8|113525.2|113475.2|113517|113467|32
1735540970000|2024-12-30 06:42:50|113519.6|113469.6|113519.5|113469.5|113521.9|113471.9|113515.7|113465.7|30
1735540980000|2024-12-30 06:43:00|113516.3|113466.3|113530.1|113480.1|113530.1|113480.1|113514.1|113464.1|36
1735540990000|2024-12-30 06:43:10|113529.4|113479.4|113530|113480|113531.4|113481.4|113528|113478|8
1735541000000|2024-12-30 06:43:20|113531.8|113481.8|113533.9|113483.9|113535.8|113485.8|113531.8|113481.8|7
1735541010000|2024-12-30 06:43:30|113534.7|113484.7|113531.9|113481.9|113534.7|113484.7|113531.2|113481.2|15
1735541020000|2024-12-30 06:43:40|113534.5|113484.5|113533.1|113483.1|113534.5|113484.5|113532.5|113482.5|9
1735541030000|2024-12-30 06:43:50|113533.5|113483.5|113531|113481|113534.3|113484.3|113531|113481|9
1735541040000|2024-12-30 06:44:00|113533.2|113483.2|113530.4|113480.4|113534.2|113484.2|113530.4|113480.4|12
1735541050000|2024-12-30 06:44:10|113529.6|113479.6|113529.9|113479.9|113531.4|113481.4|113529.5|113479.5|9
1735541060000|2024-12-30 06:44:20|113530.9|113480.9|113528.1|113478.1|113532.5|113482.5|113528.1|113478.1|4
1735541070000|2024-12-30 06:44:30|113528.3|113478.3|113528|113478|113528.7|113478.7|113527.9|113477.9|6
1735541080000|2024-12-30 06:44:40|113529.9|113479.9|113535.6|113485.6|113537.4|113487.4|113529.9|113479.9|20
1735541090000|2024-12-30 06:44:50|113534.6|113484.6|113534.5|113484.5|113535.3|113485.3|113534|113484|6
1735541100000|2024-12-30 06:45:00|113533.8|113483.8|113546.7|113496.7|113549.1|113499.1|113531.8|113481.8|29
1735541110000|2024-12-30 06:45:10|113548.7|113498.7|113546.8|113496.8|113551.2|113501.2|113542.6|113492.6|23
1735541120000|2024-12-30 06:45:20|113544.5|113494.5|113544.3|113494.3|113547.3|113497.3|113539.3|113489.3|26
1735541130000|2024-12-30 06:45:30|113542.3|113492.3|113549.1|113499.1|113551|113501|113539.5|113489.5|37
1735541140000|2024-12-30 06:45:40|113547.4|113497.4|113550.6|113500.6|113551.4|113501.4|113543.8|113493.8|20
1735541150000|2024-12-30 06:45:50|113548.7|113498.7|113549.8|113499.8|113552.3|113502.3|113543.4|113493.4|36
1735541160000|2024-12-30 06:46:00|113548.2|113498.2|113552.2|113502.2|113552.2|113502.2|113546.5|113496.5|36
1735541170000|2024-12-30 06:46:10|113551.6|113501.6|113548.8|113498.8|113552|113502|113546|113496|28
1735541180000|2024-12-30 06:46:20|113550.5|113500.5|113542.2|113492.2|113552.1|113502.1|113540|113490|30
1735541190000|2024-12-30 06:46:30|113543.7|113493.7|113547.6|113497.6|113549.3|113499.3|113541.9|113491.9|19
1735541200000|2024-12-30 06:46:40|113545.8|113495.8|113548.7|113498.7|113553.1|113503.1|113543.3|113493.3|20
1735541210000|2024-12-30 06:46:50|113549.2|113499.2|113546.2|113496.2|113551.6|113501.6|113542.7|113492.7|32
1735541220000|2024-12-30 06:47:00|113548.1|113498.1|113548.5|113498.5|113551.8|113501.8|113546.4|113496.4|15
1735541230000|2024-12-30 06:47:10|113544.8|113494.8|113540.1|113490.1|113547.8|113497.8|113539.9|113489.9|15
1735541240000|2024-12-30 06:47:20|113542.1|113492.1|113546.1|113496.1|113546.6|113496.6|113540.8|113490.8|20
1735541250000|2024-12-30 06:47:30|113542.8|113492.8|113547.8|113497.8|113547.8|113497.8|113542.8|113492.8|5
1735541260000|2024-12-30 06:47:40|113547.6|113497.6|113543.5|113493.5|113547.6|113497.6|113543.1|113493.1|12
1735541270000|2024-12-30 06:47:50|113543.6|113493.6|113547|113497|113547.7|113497.7|113543.5|113493.5|13
1735541280000|2024-12-30 06:48:00|113543.8|113493.8|113543.8|113493.8|113543.8|113493.8|113543.6|113493.6|3
1735541290000|2024-12-30 06:48:10|113542.4|113492.4|113536.8|113486.8|113542.4|113492.4|113533.2|113483.2|10
1735541300000|2024-12-30 06:48:20|113537.9|113487.9|113537.8|113487.8|113537.9|113487.9|113537.8|113487.8|2
1735541310000|2024-12-30 06:48:30|113537.6|113487.6|113537.7|113487.7|113537.7|113487.7|113537.6|113487.6|2
1735541320000|2024-12-30 06:48:40|113537.5|113487.5|113535.7|113485.7|113538|113488|113535.2|113485.2|11
1735541330000|2024-12-30 06:48:50|113536|113486|113534.4|113484.4|113537.5|113487.5|113529.9|113479.9|17
1735541340000|2024-12-30 06:49:00|113534.1|113484.1|113535.6|113485.6|113536.1|113486.1|113534.1|113484.1|4
1735541350000|2024-12-30 06:49:10|113535|113485|113532.2|113482.2|113535.7|113485.7|113531.3|113481.3|9
1735541360000|2024-12-30 06:49:20|113532|113482|113533.5|113483.5|113533.5|113483.5|113532|113482|5
1735541370000|2024-12-30 06:49:30|113540.6|113490.6|113536.5|113486.5|113543.5|113493.5|113536.5|113486.5|11
1735541380000|2024-12-30 06:49:40|113535.9|113485.9|113539.6|113489.6|113539.6|113489.6|113535.9|113485.9|8
1735541390000|2024-12-30 06:49:50|113541|113491|113544.8|113494.8|113544.8|113494.8|113540.2|113490.2|11
1735541400000|2024-12-30 06:50:00|113545.5|113495.5|113540.5|113490.5|113548.6|113498.6|113540.5|113490.5|43
1735541410000|2024-12-30 06:50:10|113540.4|113490.4|113539.5|113489.5|113552|113502|113538.2|113488.2|43
1735541420000|2024-12-30 06:50:20|113544.1|113494.1|113542.9|113492.9|113546.1|113496.1|113536.3|113486.3|52
1735541430000|2024-12-30 06:50:30|113544.9|113494.9|113545.4|113495.4|113545.6|113495.6|113541.6|113491.6|23
1735541440000|2024-12-30 06:50:40|113544.5|113494.5|113544.3|113494.3|113545.6|113495.6|113543|113493|16
1735541450000|2024-12-30 06:50:50|113545.5|113495.5|113543.5|113493.5|113546.6|113496.6|113539.6|113489.6|15
1735541460000|2024-12-30 06:51:00|113545.2|113495.2|113552.2|113502.2|113556.5|113506.5|113542.9|113492.9|37
1735541470000|2024-12-30 06:51:10|113551.6|113501.6|113550.7|113500.7|113556.6|113506.6|113548.9|113498.9|25
1735541480000|2024-12-30 06:51:20|113549.8|113499.8|113549.2|113499.2|113549.8|113499.8|113544|113494|12
1735541490000|2024-12-30 06:51:30|113549.1|113499.1|113549.2|113499.2|113549.2|113499.2|113548|113498|6
1735541500000|2024-12-30 06:51:40|113548.7|113498.7|113534.8|113484.8|113548.8|113498.8|113531.2|113481.2|17
1735541510000|2024-12-30 06:51:50|113536.1|113486.1|113533.8|113483.8|113537|113487|113533.8|113483.8|12
1735541520000|2024-12-30 06:52:00|113534.6|113484.6|113534.6|113484.6|113535.1|113485.1|113533.4|113483.4|12
1735541530000|2024-12-30 06:52:10|113534.1|113484.1|113532.7|113482.7|113534.1|113484.1|113530.4|113480.4|10
1735541540000|2024-12-30 06:52:20|113533|113483|113531.1|113481.1|113533|113483|113530.4|113480.4|6
1735541550000|2024-12-30 06:52:30|113531.9|113481.9|113531.8|113481.8|113532|113482|113530|113480|6
1735541560000|2024-12-30 06:52:40|113530.5|113480.5|113531.5|113481.5|113533.7|113483.7|113529.5|113479.5|15
1735541570000|2024-12-30 06:52:50|113530|113480|113531|113481|113533.2|113483.2|113527.1|113477.1|12
1735541580000|2024-12-30 06:53:00|113529.6|113479.6|113528|113478|113533.7|113483.7|113528|113478|17
1735541590000|2024-12-30 06:53:10|113529.3|113479.3|113527.8|113477.8|113532.3|113482.3|113524.6|113474.6|35
1735541600000|2024-12-30 06:53:20|113526.6|113476.6|113526.3|113476.3|113527.6|113477.6|113519.6|113469.6|48
1735541610000|2024-12-30 06:53:30|113526.1|113476.1|113526.8|113476.8|113531.8|113481.8|113520.5|113470.5|32
1735541620000|2024-12-30 06:53:40|113526.3|113476.3|113526.6|113476.6|113527.1|113477.1|113522.1|113472.1|27
1735541630000|2024-12-30 06:53:50|113527.6|113477.6|113522.9|113472.9|113529.4|113479.4|113522.9|113472.9|17
1735541640000|2024-12-30 06:54:00|113526|113476|113528|113478|113528|113478|113521.7|113471.7|18
1735541650000|2024-12-30 06:54:10|113528.3|113478.3|113526.7|113476.7|113529.9|113479.9|113520.1|113470.1|37
1735541660000|2024-12-30 06:54:20|113526|113476|113523.9|113473.9|113528.7|113478.7|113519.1|113469.1|36
1735541670000|2024-12-30 06:54:30|113520.4|113470.4|113523.7|113473.7|113528|113478|113519.2|113469.2|26
1735541680000|2024-12-30 06:54:40|113519.3|113469.3|113528.3|113478.3|113532.3|113482.3|113519.3|113469.3|14
1735541690000|2024-12-30 06:54:50|113528.7|113478.7|113523.9|113473.9|113528.7|113478.7|113523.8|113473.8|27
1735541700000|2024-12-30 06:55:00|113525.1|113475.1|113524.8|113474.8|113528.3|113478.3|113522.1|113472.1|27
1735541710000|2024-12-30 06:55:10|113525.8|113475.8|113523.7|113473.7|113528.7|113478.7|113521.4|113471.4|30
1735541720000|2024-12-30 06:55:20|113526|113476|113525.9|113475.9|113531.7|113481.7|113522.8|113472.8|46
1735541730000|2024-12-30 06:55:30|113525.3|113475.3|113525.3|113475.3|113528.4|113478.4|113521.6|113471.6|16
1735541740000|2024-12-30 06:55:40|113523.8|113473.8|113527.9|113477.9|113528.3|113478.3|113523.4|113473.4|13
1735541750000|2024-12-30 06:55:50|113528.2|113478.2|113528.3|113478.3|113528.4|113478.4|113528.2|113478.2|4
1735541760000|2024-12-30 06:56:00|113528.1|113478.1|113524.7|113474.7|113531|113481|113523.3|113473.3|7
1735541770000|2024-12-30 06:56:10|113524.6|113474.6|113535|113485|113535.6|113485.6|113524.6|113474.6|21
1735541780000|2024-12-30 06:56:20|113532.5|113482.5|113527.1|113477.1|113535|113485|113527.1|113477.1|12
1735541790000|2024-12-30 06:56:30|113527.5|113477.5|113525.5|113475.5|113529.8|113479.8|113525.5|113475.5|6
1735541800000|2024-12-30 06:56:40|113524.4|113474.4|113529.1|113479.1|113532.4|113482.4|113524.3|113474.3|19
1735541810000|2024-12-30 06:56:50|113529|113479|113532.4|113482.4|113534.2|113484.2|113529|113479|18
1735541820000|2024-12-30 06:57:00|113529.2|113479.2|113525|113475|113529.2|113479.2|113525|113475|9
1735541830000|2024-12-30 06:57:10|113524|113474|113530.5|113480.5|113533.1|113483.1|113524|113474|13
1735541840000|2024-12-30 06:57:20|113529.9|113479.9|113529.4|113479.4|113529.9|113479.9|113529.4|113479.4|2
1735541850000|2024-12-30 06:57:30|113530.3|113480.3|113527.4|113477.4|113530.3|113480.3|113523.5|113473.5|10
1735541860000|2024-12-30 06:57:40|113525.4|113475.4|113529.9|113479.9|113533.6|113483.6|113524.2|113474.2|22
1735541870000|2024-12-30 06:57:50|113529.5|113479.5|113527.4|113477.4|113529.5|113479.5|113527.4|113477.4|7
1735541880000|2024-12-30 06:58:00|113527.3|113477.3|113530.7|113480.7|113533.3|113483.3|113527|113477|9
1735541890000|2024-12-30 06:58:10|113529.5|113479.5|113527.1|113477.1|113530.8|113480.8|113527.1|113477.1|7
1735541900000|2024-12-30 06:58:20|113528.5|113478.5|113526.7|113476.7|113528.9|113478.9|113526.6|113476.6|7
1735541910000|2024-12-30 06:58:30|113526.8|113476.8|113524.8|113474.8|113529.2|113479.2|113524.8|113474.8|15
1735541920000|2024-12-30 06:58:40|113527.4|113477.4|113527.8|113477.8|113527.8|113477.8|113524.8|113474.8|9
1735541930000|2024-12-30 06:58:50|113526.2|113476.2|113529.2|113479.2|113531.4|113481.4|113526.2|113476.2|12
1735541940000|2024-12-30 06:59:00|113529.3|113479.3|113530.4|113480.4|113532.4|113482.4|113528.4|113478.4|9
1735541950000|2024-12-30 06:59:10|113529.9|113479.9|113531.6|113481.6|113533.1|113483.1|113529.9|113479.9|12
1735541960000|2024-12-30 06:59:20|113531.1|113481.1|113531.3|113481.3|113531.3|113481.3|113529.6|113479.6|10
1735541970000|2024-12-30 06:59:30|113529.8|113479.8|113529.8|113479.8|113530.7|113480.7|113527.3|113477.3|13
1735541980000|2024-12-30 06:59:40|113530.1|113480.1|113533.4|113483.4|113535.3|113485.3|113529.9|113479.9|6
1735541990000|2024-12-30 06:59:50|113533.1|113483.1|113533.8|113483.8|113534|113484|113532.3|113482.3|7
1735542000000|2024-12-30 07:00:00|113534.6|113484.6|113530.1|113480.1|113538.5|113488.5|113519.8|113469.8|31
1735542010000|2024-12-30 07:00:10|113532.7|113482.7|113531|113481|113534.8|113484.8|113530.2|113480.2|15
1735542020000|2024-12-30 07:00:20|113534.6|113484.6|113537.2|113487.2|113537.2|113487.2|113530.6|113480.6|20
1735542030000|2024-12-30 07:00:30|113538.2|113488.2|113531.6|113481.6|113539|113489|113528.7|113478.7|29
1735542040000|2024-12-30 07:00:40|113533.3|113483.3|113542.1|113492.1|113545.2|113495.2|113531.1|113481.1|24
1735542050000|2024-12-30 07:00:50|113535.6|113485.6|113529.6|113479.6|113537.7|113487.7|113529.6|113479.6|26
1735542060000|2024-12-30 07:01:00|113530.8|113480.8|113544|113494|113545|113495|113529.6|113479.6|34
1735542070000|2024-12-30 07:01:10|113543.1|113493.1|113547.5|113497.5|113550.6|113500.6|113539|113489|22
1735542080000|2024-12-30 07:01:20|113545.8|113495.8|113552.1|113502.1|113559.7|113509.7|113545.8|113495.8|21
1735542090000|2024-12-30 07:01:30|113554.3|113504.3|113552.6|113502.6|113555.1|113505.1|113552.5|113502.5|13
1735542100000|2024-12-30 07:01:40|113552.4|113502.4|113552.2|113502.2|113552.4|113502.4|113550.1|113500.1|13
1735542110000|2024-12-30 07:01:50|113552.3|113502.3|113588.5|113538.5|113588.9|113538.9|113552.3|113502.3|30
1735542120000|2024-12-30 07:02:00|113589.5|113539.5|113587.9|113537.9|113592.2|113542.2|113586.5|113536.5|28
1735542130000|2024-12-30 07:02:10|113586.1|113536.1|113582.6|113532.6|113587.4|113537.4|113582.6|113532.6|11
1735542140000|2024-12-30 07:02:20|113583.3|113533.3|113583.6|113533.6|113583.6|113533.6|113583.3|113533.3|2
1735542150000|2024-12-30 07:02:30|113583.1|113533.1|113575.1|113525.1|113583.1|113533.1|113575.1|113525.1|10
1735542160000|2024-12-30 07:02:40|113572.1|113522.1|113569.7|113519.7|113572.1|113522.1|113569.4|113519.4|9
1735542170000|2024-12-30 07:02:50|113571.4|113521.4|113568.8|113518.8|113571.4|113521.4|113568.8|113518.8|15
1735542180000|2024-12-30 07:03:00|113569.3|113519.3|113582.8|113532.8|113586.9|113536.9|113569|113519|24
1735542190000|2024-12-30 07:03:10|113582.7|113532.7|113578.2|113528.2|113582.7|113532.7|113578.1|113528.1|14
1735542200000|2024-12-30 07:03:20|113578.7|113528.7|113587.9|113537.9|113590.9|113540.9|113578.7|113528.7|22
1735542210000|2024-12-30 07:03:30|113590.1|113540.1|113593.3|113543.3|113593.4|113543.4|113587.8|113537.8|12
1735542220000|2024-12-30 07:03:40|113592.6|113542.6|113592.6|113542.6|113594|113544|113589.5|113539.5|17
1735542230000|2024-12-30 07:03:50|113593.5|113543.5|113590|113540|113593.5|113543.5|113586.8|113536.8|28
1735542240000|2024-12-30 07:04:00|113592.4|113542.4|113590.3|113540.3|113592.4|113542.4|113586.7|113536.7|11
1735542250000|2024-12-30 07:04:10|113589.8|113539.8|113584|113534|113590|113540|113581.3|113531.3|16
1735542260000|2024-12-30 07:04:20|113583.3|113533.3|113586.6|113536.6|113590.2|113540.2|113583.3|113533.3|10
1735542270000|2024-12-30 07:04:30|113585.7|113535.7|113592|113542|113592|113542|113584.3|113534.3|19
1735542280000|2024-12-30 07:04:40|113590.4|113540.4|113585.3|113535.3|113591.5|113541.5|113582.9|113532.9|19
1735542290000|2024-12-30 07:04:50|113585.2|113535.2|113584.4|113534.4|113585.2|113535.2|113583.6|113533.6|12
1735542300000|2024-12-30 07:05:00|113584.5|113534.5|113600.3|113550.3|113600.3|113550.3|113584.5|113534.5|19
1735542310000|2024-12-30 07:05:10|113597.7|113547.7|113600.1|113550.1|113600.4|113550.4|113594.9|113544.9|17
1735542320000|2024-12-30 07:05:20|113596.9|113546.9|113606.4|113556.4|113608.5|113558.5|113596.9|113546.9|28
1735542330000|2024-12-30 07:05:30|113604.7|113554.7|113601.5|113551.5|113607.7|113557.7|113598.8|113548.8|19
1735542340000|2024-12-30 07:05:40|113601|113551|113603.3|113553.3|113605.4|113555.4|113599.6|113549.6|29
1735542350000|2024-12-30 07:05:50|113602.2|113552.2|113609.5|113559.5|113611.3|113561.3|113602.2|113552.2|16
1735542360000|2024-12-30 07:06:00|113610.1|113560.1|113612.6|113562.6|113616.2|113566.2|113608.2|113558.2|19
1735542370000|2024-12-30 07:06:10|113613.8|113563.8|113616|113566|113619.6|113569.6|113611.8|113561.8|30
1735542380000|2024-12-30 07:06:20|113615|113565|113621.5|113571.5|113624.9|113574.9|113615|113565|22
1735542390000|2024-12-30 07:06:30|113620.4|113570.4|113617.3|113567.3|113620.4|113570.4|113616.6|113566.6|10
1735542400000|2024-12-30 07:06:40|113617.6|113567.6|113600|113550|113617.6|113567.6|113598.2|113548.2|22
1735542410000|2024-12-30 07:06:50|113599.6|113549.6|113589.7|113539.7|113599.9|113549.9|113584.4|113534.4|21
1735542420000|2024-12-30 07:07:00|113590.7|113540.7|113590.5|113540.5|113593.7|113543.7|113587.9|113537.9|18
1735542430000|2024-12-30 07:07:10|113592|113542|113598.7|113548.7|113601.1|113551.1|113592|113542|15
1735542440000|2024-12-30 07:07:20|113597.9|113547.9|113593.9|113543.9|113597.9|113547.9|113591.6|113541.6|13
1735542450000|2024-12-30 07:07:30|113592.1|113542.1|113594.6|113544.6|113594.7|113544.7|113592.1|113542.1|7
1735542460000|2024-12-30 07:07:40|113594.8|113544.8|113594.3|113544.3|113597.7|113547.7|113592.5|113542.5|20
1735542470000|2024-12-30 07:07:50|113594.4|113544.4|113596.4|113546.4|113597.9|113547.9|113590.8|113540.8|13
1735542480000|2024-12-30 07:08:00|113596.3|113546.3|113591.7|113541.7|113596.3|113546.3|113591|113541|15
1735542490000|2024-12-30 07:08:10|113589.4|113539.4|113573.1|113523.1|113589.5|113539.5|113568.9|113518.9|25
1735542500000|2024-12-30 07:08:20|113572.4|113522.4|113570|113520|113572.4|113522.4|113567.4|113517.4|18
1735542510000|2024-12-30 07:08:30|113570.1|113520.1|113567.3|113517.3|113575.6|113525.6|113567.3|113517.3|19
1735542520000|2024-12-30 07:08:40|113568.1|113518.1|113569.7|113519.7|113572.4|113522.4|113567.8|113517.8|16
1735542530000|2024-12-30 07:08:50|113566.3|113516.3|113573.3|113523.3|113575.1|113525.1|113559.6|113509.6|32
1735542540000|2024-12-30 07:09:00|113572.3|113522.3|113570.8|113520.8|113574.9|113524.9|113565.8|113515.8|27
1735542550000|2024-12-30 07:09:10|113567.6|113517.6|113571.8|113521.8|113571.8|113521.8|113567.6|113517.6|15
1735542560000|2024-12-30 07:09:20|113569.8|113519.8|113570.7|113520.7|113573.1|113523.1|113568.6|113518.6|13
1735542570000|2024-12-30 07:09:30|113569.1|113519.1|113569.4|113519.4|113572.9|113522.9|113562.3|113512.3|28
1735542580000|2024-12-30 07:09:40|113567.4|113517.4|113584.5|113534.5|113584.5|113534.5|113567.4|113517.4|22
1735542590000|2024-12-30 07:09:50|113586.4|113536.4|113585.2|113535.2|113587.4|113537.4|113584.8|113534.8|8
1735542600000|2024-12-30 07:10:00|113587.4|113537.4|113595.6|113545.6|113608.5|113558.5|113587.4|113537.4|27
1735542610000|2024-12-30 07:10:10|113597|113547|113600.3|113550.3|113602.6|113552.6|113597|113547|12
1735542620000|2024-12-30 07:10:20|113600.1|113550.1|113600|113550|113600.1|113550.1|113599.2|113549.2|6
1735542630000|2024-12-30 07:10:30|113599.9|113549.9|113603.8|113553.8|113609.5|113559.5|113599.9|113549.9|27
1735542640000|2024-12-30 07:10:40|113603.4|113553.4|113604.4|113554.4|113607.3|113557.3|113603.4|113553.4|8
1735542650000|2024-12-30 07:10:50|113605.1|113555.1|113604.9|113554.9|113608.1|113558.1|113604.9|113554.9|7
1735542660000|2024-12-30 07:11:00|113605|113555|113605|113555|113608|113558|113603.1|113553.1|11
1735542670000|2024-12-30 07:11:10|113604.2|113554.2|113601.2|113551.2|113605.2|113555.2|113597.7|113547.7|15
1735542680000|2024-12-30 07:11:20|113599|113549|113596.4|113546.4|113602.2|113552.2|113594.7|113544.7|17
1735542690000|2024-12-30 07:11:30|113595.7|113545.7|113595.3|113545.3|113598.6|113548.6|113594.9|113544.9|14
1735542700000|2024-12-30 07:11:40|113595.1|113545.1|113575.7|113525.7|113595.1|113545.1|113567.3|113517.3|30
1735542710000|2024-12-30 07:11:50|113574.2|113524.2|113574|113524|113576.4|113526.4|113573|113523|10
1735542720000|2024-12-30 07:12:00|113574.8|113524.8|113594.9|113544.9|113600.2|113550.2|113573.9|113523.9|30
1735542730000|2024-12-30 07:12:10|113595.1|113545.1|113593.8|113543.8|113598.2|113548.2|113592.2|113542.2|18
1735542740000|2024-12-30 07:12:20|113592.8|113542.8|113594.2|113544.2|113594.2|113544.2|113592.3|113542.3|10
1735542750000|2024-12-30 07:12:30|113593.6|113543.6|113590|113540|113593.6|113543.6|113590|113540|8
1735542760000|2024-12-30 07:12:40|113590.1|113540.1|113590.9|113540.9|113590.9|113540.9|113590.1|113540.1|3
1735542770000|2024-12-30 07:12:50|113589.7|113539.7|113591.3|113541.3|113593.2|113543.2|113589.7|113539.7|5
1735542780000|2024-12-30 07:13:00|113592.7|113542.7|113592.3|113542.3|113593.6|113543.6|113587.6|113537.6|23
1735542790000|2024-12-30 07:13:10|113591|113541|113594|113544|113594|113544|113591|113541|7
1735542800000|2024-12-30 07:13:20|113595.8|113545.8|113590.7|113540.7|113595.8|113545.8|113589.5|113539.5|14
1735542810000|2024-12-30 07:13:30|113590.8|113540.8|113590.8|113540.8|113590.8|113540.8|113590.7|113540.7|3
1735542820000|2024-12-30 07:13:40|113590.9|113540.9|113593.7|113543.7|113594.6|113544.6|113590.9|113540.9|12
1735542830000|2024-12-30 07:13:50|113594.1|113544.1|113590.9|113540.9|113594.1|113544.1|113590.8|113540.8|15
1735542840000|2024-12-30 07:14:00|113592.7|113542.7|113598.7|113548.7|113599.5|113549.5|113592.7|113542.7|12
1735542850000|2024-12-30 07:14:10|113599.7|113549.7|113597.1|113547.1|113602.2|113552.2|113596.7|113546.7|8
1735542860000|2024-12-30 07:14:20|113595.6|113545.6|113592.9|113542.9|113596.3|113546.3|113590.8|113540.8|10
1735542870000|2024-12-30 07:14:30|113593.2|113543.2|113597.8|113547.8|113606.3|113556.3|113593.2|113543.2|17
1735542880000|2024-12-30 07:14:40|113598.1|113548.1|113599.4|113549.4|113600.6|113550.6|113598.1|113548.1|12
1735542890000|2024-12-30 07:14:50|113598.1|113548.1|113599|113549|113599|113549|113597.4|113547.4|5
1735542900000|2024-12-30 07:15:00|113599.2|113549.2|113603.3|113553.3|113609.5|113559.5|113598|113548|21
1735542910000|2024-12-30 07:15:10|113605.3|113555.3|113605.2|113555.2|113605.9|113555.9|113602.4|113552.4|17
1735542920000|2024-12-30 07:15:20|113603.8|113553.8|113596.9|113546.9|113607|113557|113595.1|113545.1|17
1735542930000|2024-12-30 07:15:30|113595.6|113545.6|113597.9|113547.9|113598|113548|113595.6|113545.6|3
1735542940000|2024-12-30 07:15:40|113600.9|113550.9|113593|113543|113600.9|113550.9|113590.3|113540.3|25
1735542950000|2024-12-30 07:15:50|113591|113541|113592.8|113542.8|113597.6|113547.6|113591|113541|15
1735542960000|2024-12-30 07:16:00|113594.9|113544.9|113620.5|113570.5|113624|113574|113594.1|113544.1|26
1735542970000|2024-12-30 07:16:10|113619.8|113569.8|113627|113577|113629.1|113579.1|113619.2|113569.2|25
1735542980000|2024-12-30 07:16:20|113625.6|113575.6|113622.6|113572.6|113630.4|113580.4|113621.8|113571.8|25
1735542990000|2024-12-30 07:16:30|113623.6|113573.6|113606.8|113556.8|113623.6|113573.6|113604.9|113554.9|19
1735543000000|2024-12-30 07:16:40|113606|113556|113604.2|113554.2|113606.7|113556.7|113601.7|113551.7|20
1735543010000|2024-12-30 07:16:50|113603.5|113553.5|113602.5|113552.5|113603.7|113553.7|113601|113551|10
1735543020000|2024-12-30 07:17:00|113603.8|113553.8|113601.4|113551.4|113603.8|113553.8|113599.1|113549.1|11
1735543030000|2024-12-30 07:17:10|113600.7|113550.7|113602.9|113552.9|113603.9|113553.9|113600.7|113550.7|7
1735543040000|2024-12-30 07:17:20|113603.2|113553.2|113602.7|113552.7|113603.7|113553.7|113602.5|113552.5|8
1735543050000|2024-12-30 07:17:30|113602.4|113552.4|113598.8|113548.8|113603.9|113553.9|113596.4|113546.4|16
1735543060000|2024-12-30 07:17:40|113598.1|113548.1|113597.9|113547.9|113599|113549|113597.9|113547.9|8
1735543070000|2024-12-30 07:17:50|113598.2|113548.2|113592.3|113542.3|113598.7|113548.7|113589.8|113539.8|14
1735543080000|2024-12-30 07:18:00|113592.8|113542.8|113596.4|113546.4|113597.4|113547.4|113592.8|113542.8|9
1735543090000|2024-12-30 07:18:10|113595.8|113545.8|113594.7|113544.7|113595.8|113545.8|113593.6|113543.6|8
1735543100000|2024-12-30 07:18:20|113595.4|113545.4|113597|113547|113597|113547|113589.9|113539.9|14
1735543110000|2024-12-30 07:18:30|113595.6|113545.6|113592.9|113542.9|113597.1|113547.1|113587.3|113537.3|27
1735543120000|2024-12-30 07:18:40|113591.2|113541.2|113582|113532|113592.7|113542.7|113580.4|113530.4|13
1735543130000|2024-12-30 07:18:50|113581.3|113531.3|113567.7|113517.7|113581.3|113531.3|113567.1|113517.1|21
1735543140000|2024-12-30 07:19:00|113565.9|113515.9|113568.8|113518.8|113570.8|113520.8|113565.9|113515.9|9
1735543150000|2024-12-30 07:19:10|113569.8|113519.8|113571.8|113521.8|113573.1|113523.1|113569.8|113519.8|14
1735543160000|2024-12-30 07:19:20|113571.9|113521.9|113565.4|113515.4|113573.9|113523.9|113563.6|113513.6|17
1735543170000|2024-12-30 07:19:30|113564.5|113514.5|113565.2|113515.2|113566.4|113516.4|113561.8|113511.8|17
1735543180000|2024-12-30 07:19:40|113565.4|113515.4|113575.3|113525.3|113575.8|113525.8|113565.4|113515.4|14
1735543190000|2024-12-30 07:19:50|113576.5|113526.5|113575.2|113525.2|113576.9|113526.9|113574.6|113524.6|11
1735543200000|2024-12-30 07:20:00|113578.5|113528.5|113571.2|113521.2|113578.5|113528.5|113571.2|113521.2|11
1735543210000|2024-12-30 07:20:10|113573.6|113523.6|113575.4|113525.4|113576.8|113526.8|113573.6|113523.6|8
1735543220000|2024-12-30 07:20:20|113574.9|113524.9|113576.7|113526.7|113577.5|113527.5|113574.4|113524.4|12
1735543230000|2024-12-30 07:20:30|113577.4|113527.4|113583.3|113533.3|113583.3|113533.3|113576.3|113526.3|15
1735543240000|2024-12-30 07:20:40|113582.5|113532.5|113582.3|113532.3|113584.8|113534.8|113582.2|113532.2|18
1735543250000|2024-12-30 07:20:50|113584.4|113534.4|113580.6|113530.6|113584.4|113534.4|113579.6|113529.6|7
1735543260000|2024-12-30 07:21:00|113581.2|113531.2|113579|113529|113582.3|113532.3|113579|113529|14
1735543270000|2024-12-30 07:21:10|113579.2|113529.2|113571.7|113521.7|113579.2|113529.2|113570.5|113520.5|16
1735543280000|2024-12-30 07:21:20|113570.3|113520.3|113571.2|113521.2|113571.2|113521.2|113569.1|113519.1|9
1735543290000|2024-12-30 07:21:30|113571|113521|113573.8|113523.8|113574.3|113524.3|113571|113521|14
1735543300000|2024-12-30 07:21:40|113572.1|113522.1|113572.3|113522.3|113575.8|113525.8|113572.1|113522.1|8
1735543310000|2024-12-30 07:21:50|113572.4|113522.4|113568.2|113518.2|113572.4|113522.4|113562.8|113512.8|14
1735543320000|2024-12-30 07:22:00|113569.1|113519.1|113565|113515|113571.4|113521.4|113557.4|113507.4|17
1735543330000|2024-12-30 07:22:10|113566.8|113516.8|113564.9|113514.9|113569.8|113519.8|113563.2|113513.2|17
1735543340000|2024-12-30 07:22:20|113565.3|113515.3|113554.5|113504.5|113565.4|113515.4|113554.2|113504.2|31
1735543350000|2024-12-30 07:22:30|113553.1|113503.1|113559.9|113509.9|113559.9|113509.9|113550.1|113500.1|24
1735543360000|2024-12-30 07:22:40|113560.9|113510.9|113562.6|113512.6|113566.3|113516.3|113558.5|113508.5|18
1735543370000|2024-12-30 07:22:50|113562.9|113512.9|113561.6|113511.6|113564.4|113514.4|113559.7|113509.7|17
1735543380000|2024-12-30 07:23:00|113561.2|113511.2|113558.7|113508.7|113561.2|113511.2|113549.2|113499.2|27
1735543390000|2024-12-30 07:23:10|113558.1|113508.1|113559.8|113509.8|113559.8|113509.8|113557.9|113507.9|13
1735543400000|2024-12-30 07:23:20|113559.9|113509.9|113561.1|113511.1|113563|113513|113559.2|113509.2|17
1735543410000|2024-12-30 07:23:30|113562|113512|113559.2|113509.2|113563.7|113513.7|113559|113509|17
1735543420000|2024-12-30 07:23:40|113557.1|113507.1|113541.5|113491.5|113559.4|113509.4|113537.1|113487.1|24
1735543430000|2024-12-30 07:23:50|113539.7|113489.7|113543.9|113493.9|113544.4|113494.4|113539.1|113489.1|13
1735543440000|2024-12-30 07:24:00|113542.9|113492.9|113542.9|113492.9|113544.2|113494.2|113542.2|113492.2|8
1735543450000|2024-12-30 07:24:10|113542.7|113492.7|113543.3|113493.3|113549.1|113499.1|113542.7|113492.7|7
1735543460000|2024-12-30 07:24:20|113542|113492|113551.3|113501.3|113559.4|113509.4|113540.8|113490.8|23
1735543470000|2024-12-30 07:24:30|113551.5|113501.5|113555.2|113505.2|113571.3|113521.3|113549.8|113499.8|21
1735543480000|2024-12-30 07:24:40|113552.8|113502.8|113552.1|113502.1|113556.3|113506.3|113551.9|113501.9|12
1735543490000|2024-12-30 07:24:50|113547.6|113497.6|113549.2|113499.2|113550|113500|113544.9|113494.9|9
1735543500000|2024-12-30 07:25:00|113547.4|113497.4|113551.5|113501.5|113553.6|113503.6|113536|113486|26
1735543510000|2024-12-30 07:25:10|113553.2|113503.2|113550.3|113500.3|113553.2|113503.2|113547.6|113497.6|12
1735543520000|2024-12-30 07:25:20|113549.6|113499.6|113552|113502|113561.6|113511.6|113549|113499|18
1735543530000|2024-12-30 07:25:30|113552.7|113502.7|113559.2|113509.2|113566.8|113516.8|113552.7|113502.7|23
1735543540000|2024-12-30 07:25:40|113558.4|113508.4|113562.4|113512.4|113562.4|113512.4|113554.2|113504.2|13
1735543550000|2024-12-30 07:25:50|113560.8|113510.8|113571.4|113521.4|113577.2|113527.2|113556.2|113506.2|21
1735543560000|2024-12-30 07:26:00|113570.8|113520.8|113569.9|113519.9|113571.1|113521.1|113568.6|113518.6|9
1735543570000|2024-12-30 07:26:10|113572|113522|113571.6|113521.6|113575.5|113525.5|113567.7|113517.7|15
1735543580000|2024-12-30 07:26:20|113572.9|113522.9|113575.7|113525.7|113577.7|113527.7|113572.9|113522.9|9
1735543590000|2024-12-30 07:26:30|113576.5|113526.5|113594|113544|113595.5|113545.5|113575.1|113525.1|29
1735543600000|2024-12-30 07:26:40|113592.7|113542.7|113612.8|113562.8|113612.8|113562.8|113592.7|113542.7|14
1735543610000|2024-12-30 07:26:50|113613.1|113563.1|113619.9|113569.9|113623.5|113573.5|113610.7|113560.7|13
1735543620000|2024-12-30 07:27:00|113618.6|113568.6|113634.1|113584.1|113634.1|113584.1|113616.6|113566.6|17
1735543630000|2024-12-30 07:27:10|113633.4|113583.4|113614.7|113564.7|113633.4|113583.4|113608.4|113558.4|15
1735543640000|2024-12-30 07:27:20|113614.4|113564.4|113612.8|113562.8|113615.1|113565.1|113610.3|113560.3|11
1735543650000|2024-12-30 07:27:30|113612.3|113562.3|113628.4|113578.4|113628.4|113578.4|113612.3|113562.3|13
1735543660000|2024-12-30 07:27:40|113629.6|113579.6|113621.4|113571.4|113631.1|113581.1|113619.8|113569.8|14
1735543670000|2024-12-30 07:27:50|113621.6|113571.6|113621.9|113571.9|113628.9|113578.9|113620.6|113570.6|17
1735543680000|2024-12-30 07:28:00|113622|113572|113627.5|113577.5|113629.6|113579.6|113620.5|113570.5|24
1735543690000|2024-12-30 07:28:10|113627.7|113577.7|113627.2|113577.2|113629.3|113579.3|113627|113577|15
1735543700000|2024-12-30 07:28:20|113627.3|113577.3|113627.6|113577.6|113629|113579|113625.9|113575.9|15
1735543710000|2024-12-30 07:28:30|113627.8|113577.8|113627.8|113577.8|113628.7|113578.7|113626.3|113576.3|9
1735543720000|2024-12-30 07:28:40|113628.5|113578.5|113629.6|113579.6|113629.7|113579.7|113626.5|113576.5|9
1735543730000|2024-12-30 07:28:50|113622|113572|113614|113564|113624|113574|113613.3|113563.3|22
1735543740000|2024-12-30 07:29:00|113614.4|113564.4|113622.6|113572.6|113622.6|113572.6|113612.3|113562.3|20
1735543750000|2024-12-30 07:29:10|113623.2|113573.2|113621.6|113571.6|113625.1|113575.1|113620.3|113570.3|27
1735543760000|2024-12-30 07:29:20|113620.9|113570.9|113622.4|113572.4|113624.8|113574.8|113619.2|113569.2|20
1735543770000|2024-12-30 07:29:30|113622.7|113572.7|113626.9|113576.9|113632.1|113582.1|113622.1|113572.1|14
1735543780000|2024-12-30 07:29:40|113628.4|113578.4|113626.7|113576.7|113628.4|113578.4|113622|113572|18
1735543790000|2024-12-30 07:29:50|113627.1|113577.1|113637.3|113587.3|113637.3|113587.3|113625.9|113575.9|13
1735543800000|2024-12-30 07:30:00|113637.2|113587.2|113607.9|113557.9|113637.4|113587.4|113606.5|113556.5|23
1735543810000|2024-12-30 07:30:10|113609.6|113559.6|113607|113557|113609.6|113559.6|113605.7|113555.7|11
1735543820000|2024-12-30 07:30:20|113607.2|113557.2|113609.6|113559.6|113610.7|113560.7|113605.2|113555.2|13
1735543830000|2024-12-30 07:30:30|113609.3|113559.3|113602|113552|113609.6|113559.6|113601.9|113551.9|14
1735543840000|2024-12-30 07:30:40|113601.2|113551.2|113599.4|113549.4|113604.7|113554.7|113599.4|113549.4|18
1735543850000|2024-12-30 07:30:50|113599.2|113549.2|113590.1|113540.1|113600.4|113550.4|113588.8|113538.8|21
1735543860000|2024-12-30 07:31:00|113589.9|113539.9|113597|113547|113597|113547|113588.3|113538.3|16
1735543870000|2024-12-30 07:31:10|113595.9|113545.9|113600.1|113550.1|113601.6|113551.6|113595.7|113545.7|16
1735543880000|2024-12-30 07:31:20|113599.8|113549.8|113628.6|113578.6|113628.6|113578.6|113599.6|113549.6|38
1735543890000|2024-12-30 07:31:30|113629|113579|113656.6|113606.6|113656.6|113606.6|113629|113579|39
1735543900000|2024-12-30 07:31:40|113659.9|113609.9|113661.4|113611.4|113661.4|113611.4|113656.9|113606.9|9
1735543910000|2024-12-30 07:31:50|113664.7|113614.7|113655|113605|113666.3|113616.3|113655|113605|18
1735543920000|2024-12-30 07:32:00|113652.8|113602.8|113623.4|113573.4|113654.5|113604.5|113619.6|113569.6|27
1735543930000|2024-12-30 07:32:10|113622.7|113572.7|113612.5|113562.5|113622.7|113572.7|113611.3|113561.3|22
1735543940000|2024-12-30 07:32:20|113612.9|113562.9|113611.1|113561.1|113614.1|113564.1|113607.2|113557.2|15
1735543950000|2024-12-30 07:32:30|113611.2|113561.2|113608.6|113558.6|113611.4|113561.4|113608.2|113558.2|10
1735543960000|2024-12-30 07:32:40|113608.5|113558.5|113617.3|113567.3|113619.6|113569.6|113606.6|113556.6|17
1735543970000|2024-12-30 07:32:50|113616.7|113566.7|113611.5|113561.5|113617.3|113567.3|113610.2|113560.2|15
1735543980000|2024-12-30 07:33:00|113611.9|113561.9|113605.7|113555.7|113613.6|113563.6|113604.3|113554.3|20
1735543990000|2024-12-30 07:33:10|113606.3|113556.3|113609.9|113559.9|113611.5|113561.5|113605.7|113555.7|19
1735544000000|2024-12-30 07:33:20|113609.5|113559.5|113612.7|113562.7|113612.7|113562.7|113609.5|113559.5|15
1735544010000|2024-12-30 07:33:30|113611.9|113561.9|113612|113562|113612.9|113562.9|113611.7|113561.7|13
1735544020000|2024-12-30 07:33:40|113612.2|113562.2|113621|113571|113623.8|113573.8|113611.3|113561.3|24
1735544030000|2024-12-30 07:33:50|113620.6|113570.6|113623.3|113573.3|113626|113576|113617.4|113567.4|15
1735544040000|2024-12-30 07:34:00|113623.4|113573.4|113632.6|113582.6|113637.2|113587.2|113621.5|113571.5|25
1735544050000|2024-12-30 07:34:10|113630.5|113580.5|113620.1|113570.1|113638.6|113588.6|113620|113570|15
1735544060000|2024-12-30 07:34:20|113620|113570|113622.7|113597.7|113624.2|113597.7|113618.7|113570|18
1735544070000|2024-12-30 07:34:30|113622.4|113597.4|113626.8|113601.8|113626.8|113601.8|113621.6|113596.6|12
1735544080000|2024-12-30 07:34:40|113626.1|113601.1|113633.4|113608.4|113633.6|113608.6|113626.1|113601.1|17
1735544090000|2024-12-30 07:34:50|113633.2|113608.2|113627.2|113602.2|113633.2|113608.2|113624.7|113599.7|13
1735544100000|2024-12-30 07:35:00|113627|113602|113621.4|113596.4|113627|113602|113618.8|113593.8|9
1735544110000|2024-12-30 07:35:10|113620.2|113595.2|113609.4|113584.4|113620.2|113595.2|113609.4|113584.4|11
1735544120000|2024-12-30 07:35:20|113609.6|113584.6|113604.6|113554.6|113609.7|113584.7|113595.8|113551.8|24
1735544130000|2024-12-30 07:35:30|113605.8|113555.8|113606.4|113556.4|113607.3|113557.3|113605.8|113555.8|6
1735544140000|2024-12-30 07:35:40|113606.8|113556.8|113619.6|113569.6|113620.9|113570.9|113606.8|113556.8|12
1735544150000|2024-12-30 07:35:50|113607|113582|113607.9|113582.9|113611.6|113586.6|113607|113582|17
1735544160000|2024-12-30 07:36:00|113608.6|113583.6|113603.4|113578.4|113608.6|113583.6|113603.3|113578.3|7
1735544170000|2024-12-30 07:36:10|113604.6|113579.6|113619.3|113569.3|113623.3|113579.6|113604.6|113569.3|7
1735544180000|2024-12-30 07:36:20|113619.4|113569.4|113616.8|113566.8|113619.4|113569.4|113615|113565|10
1735544190000|2024-12-30 07:36:30|113618.1|113568.1|113621.1|113571.1|113621.7|113571.7|113616.8|113566.8|9
1735544200000|2024-12-30 07:36:40|113620.7|113570.7|113607.4|113582.4|113622.1|113589|113607.4|113570.3|21
1735544210000|2024-12-30 07:36:50|113608.7|113583.7|113609|113584|113610.7|113585.7|113608.7|113583.7|9
1735544220000|2024-12-30 07:37:00|113609.4|113584.4|113608.3|113583.3|113609.9|113584.9|113606.9|113581.9|7
1735544230000|2024-12-30 07:37:10|113608.5|113583.5|113608.5|113583.5|113608.5|113583.5|113608.5|113583.5|1
1735544240000|2024-12-30 07:37:20|113608.6|113583.6|113608.5|113583.5|113609|113584|113608.5|113583.5|4
1735544250000|2024-12-30 07:37:30|113606.7|113581.7|113607.2|113582.2|113608.6|113583.6|113606.7|113581.7|5
1735544260000|2024-12-30 07:37:40|113607.1|113582.1|113606|113581|113608.4|113583.4|113601.1|113576.1|21
1735544270000|2024-12-30 07:37:50|113605.2|113580.2|113601.7|113576.7|113607.1|113582.1|113601.5|113576.5|11
1735544280000|2024-12-30 07:38:00|113601.5|113576.5|113610.8|113585.8|113611.2|113586.2|113601.3|113576.3|15
1735544290000|2024-12-30 07:38:10|113612.1|113587.1|113611.5|113586.5|113614.6|113589.6|113611.1|113586.1|9
1735544300000|2024-12-30 07:38:20|113613|113588|113614.6|113589.6|113617.3|113592.3|113613|113588|8
1735544310000|2024-12-30 07:38:30|113613.8|113588.8|113594.1|113569.1|113627.2|113589.7|113591.2|113566.2|27
1735544320000|2024-12-30 07:38:40|113593.8|113568.8|113595.5|113570.5|113597.4|113572.4|113593.1|113568.1|13
1735544330000|2024-12-30 07:38:50|113594.8|113569.8|113592.8|113567.8|113595.2|113570.2|113592.8|113567.8|7
1735544340000|2024-12-30 07:39:00|113592.9|113567.9|113594.2|113569.2|113594.2|113569.2|113592.3|113567.3|7
1735544350000|2024-12-30 07:39:10|113596.1|113571.1|113606.5|113581.5|113607.1|113582.1|113596.1|113571.1|17
1735544360000|2024-12-30 07:39:20|113606.7|113581.7|113607.5|113582.5|113610.5|113585.5|113606.4|113581.4|17
1735544370000|2024-12-30 07:39:30|113608.7|113583.7|113603.5|113578.5|113608.7|113583.7|113601|113576|17
1735544380000|2024-12-30 07:39:40|113603.6|113578.6|113600.9|113575.9|113603.6|113578.6|113600.4|113575.4|16
1735544390000|2024-12-30 07:39:50|113601|113576|113601.5|113576.5|113605.9|113580.9|113598.1|113573.1|24
1735544400000|2024-12-30 07:40:00|113601.7|113576.7|113595|113570|113601.7|113576.7|113591.8|113566.8|17
1735544410000|2024-12-30 07:40:10|113595.3|113570.3|113595.6|113570.6|113596.1|113571.1|113594.9|113569.9|11
1735544420000|2024-12-30 07:40:20|113595.4|113570.4|113594.7|113569.7|113596.1|113571.1|113593.7|113568.7|13
1735544430000|2024-12-30 07:40:30|113592.6|113567.6|113589.1|113564.1|113592.6|113567.6|113586.7|113561.7|18
1735544440000|2024-12-30 07:40:40|113589.2|113564.2|113591.4|113566.4|113593.2|113568.2|113589|113564|15
1735544450000|2024-12-30 07:40:50|113591.2|113566.2|113590.2|113565.2|113592.4|113567.4|113588.9|113563.9|11
1735544460000|2024-12-30 07:41:00|113589.9|113564.9|113581.4|113556.4|113589.9|113564.9|113578.9|113553.9|16
1735544470000|2024-12-30 07:41:10|113581.8|113556.8|113579.8|113554.8|113581.8|113556.8|113577.4|113552.4|13
1735544480000|2024-12-30 07:41:20|113579.7|113554.7|113579.7|113554.7|113579.8|113554.8|113578.6|113553.6|6
1735544490000|2024-12-30 07:41:30|113579.1|113554.1|113579.8|113554.8|113581.4|113556.4|113578.3|113553.3|9
1735544500000|2024-12-30 07:41:40|113579.7|113554.7|113558.6|113533.6|113583.5|113558.5|113556.1|113531.1|25
1735544510000|2024-12-30 07:41:50|113559.4|113534.4|113557.7|113532.7|113559.9|113534.9|113557.6|113532.6|14
1735544520000|2024-12-30 07:42:00|113558.4|113533.4|113552.4|113527.4|113558.4|113533.4|113551|113526|17
1735544530000|2024-12-30 07:42:10|113551.1|113526.1|113541.9|113516.9|113551.1|113526.1|113539.6|113514.6|22
1735544540000|2024-12-30 07:42:20|113542|113517|113542.2|113517.2|113549.2|113524.2|113541|113516|19
1735544550000|2024-12-30 07:42:30|113542.4|113517.4|113540.5|113515.5|113542.4|113517.4|113538.8|113513.8|14
1735544560000|2024-12-30 07:42:40|113540.9|113515.9|113536.2|113511.2|113540.9|113515.9|113527.9|113502.9|25
1735544570000|2024-12-30 07:42:50|113536.8|113511.8|113533.9|113508.9|113539.6|113514.6|113533.7|113508.7|17
1735544580000|2024-12-30 07:43:00|113532.8|113507.8|113542.9|113517.9|113545.9|113520.9|113531.8|113506.8|26
1735544590000|2024-12-30 07:43:10|113543.4|113518.4|113556.4|113506.4|113562|113521.6|113542.8|113502.4|28
1735544600000|2024-12-30 07:43:20|113556.2|113506.2|113552.5|113502.5|113556.6|113506.6|113552.5|113502.5|9
1735544610000|2024-12-30 07:43:30|113551.1|113501.1|113552.6|113502.6|113553|113503|113551.1|113501.1|5
1735544620000|2024-12-30 07:43:40|113552.8|113502.8|113551.2|113501.2|113554.1|113504.1|113549.3|113499.3|13
1735544630000|2024-12-30 07:43:50|113550.2|113500.2|113548.5|113498.5|113552.8|113502.8|113548.5|113498.5|15
1735544640000|2024-12-30 07:44:00|113544.1|113494.1|113552.1|113502.1|113552.8|113502.8|113540.2|113490.2|26
1735544650000|2024-12-30 07:44:10|113550.5|113500.5|113553.1|113503.1|113553.1|113503.1|113550.5|113500.5|13
1735544660000|2024-12-30 07:44:20|113554.7|113504.7|113550.2|113500.2|113554.7|113504.7|113549.5|113499.5|18
1735544670000|2024-12-30 07:44:30|113549.2|113499.2|113543.1|113493.1|113550.7|113500.7|113543.1|113493.1|14
1735544680000|2024-12-30 07:44:40|113544.2|113494.2|113542.2|113492.2|113548.1|113498.1|113539.3|113489.3|21
1735544690000|2024-12-30 07:44:50|113543.9|113493.9|113536.9|113486.9|113543.9|113493.9|113534.6|113484.6|20
1735544700000|2024-12-30 07:45:00|113536|113486|113536.6|113486.6|113536.6|113486.6|113536|113486|2
1735544710000|2024-12-30 07:45:10|113536.5|113486.5|113530.3|113480.3|113536.5|113486.5|113527.7|113477.7|14
1735544720000|2024-12-30 07:45:20|113530.4|113480.4|113535.1|113485.1|113538.3|113488.3|113530|113480|25
1735544730000|2024-12-30 07:45:30|113535.4|113485.4|113541.1|113491.1|113541.1|113491.1|113535.4|113485.4|17
1735544740000|2024-12-30 07:45:40|113542.5|113492.5|113536.7|113511.7|113544.2|113512.3|113534.2|113490.6|18
1735544750000|2024-12-30 07:45:50|113535.8|113510.8|113555.7|113530.7|113557.3|113532.3|113535.8|113510.8|28
1735544760000|2024-12-30 07:46:00|113555.8|113530.8|113583.6|113558.6|113584.9|113559.9|113555.8|113530.8|17
1735544770000|2024-12-30 07:46:10|113584.9|113559.9|113558.2|113533.2|113584.9|113559.9|113556.9|113531.9|19
1735544780000|2024-12-30 07:46:20|113558.3|113533.3|113556.3|113531.3|113561.6|113536.6|113556.3|113531.3|14
1735544790000|2024-12-30 07:46:30|113556.4|113531.4|113557.1|113532.1|113557.1|113532.1|113556.4|113531.4|5
1735544800000|2024-12-30 07:46:40|113557.7|113532.7|113560.7|113535.7|113560.7|113535.7|113557.7|113532.7|5
1735544810000|2024-12-30 07:46:50|113560.6|113535.6|113568.8|113543.8|113569.3|113544.3|113560.5|113535.5|18
1735544820000|2024-12-30 07:47:00|113569.4|113544.4|113566.4|113541.4|113569.4|113544.4|113565.8|113540.8|12
1735544830000|2024-12-30 07:47:10|113567|113542|113573.1|113548.1|113573.1|113548.1|113566.3|113541.3|7
1735544840000|2024-12-30 07:47:20|113573.5|113548.5|113586.7|113561.7|113587.7|113562.7|113572.6|113547.6|22
1735544850000|2024-12-30 07:47:30|113588.3|113563.3|113591|113566|113591.4|113566.4|113586.1|113561.1|11
1735544860000|2024-12-30 07:47:40|113591.5|113566.5|113611.2|113586.2|113611.7|113586.7|113591.5|113566.5|20
1735544870000|2024-12-30 07:47:50|113611.3|113586.3|113596.2|113571.2|113614.9|113589.9|113592.2|113567.2|14
1735544880000|2024-12-30 07:48:00|113597.6|113572.6|113595.7|113570.7|113599.1|113574.1|113595.7|113570.7|13
1735544890000|2024-12-30 07:48:10|113595.9|113570.9|113594.1|113569.1|113595.9|113570.9|113594.1|113569.1|7
1735544900000|2024-12-30 07:48:20|113594.7|113569.7|113597.8|113572.8|113600.1|113575.1|113594.7|113569.7|17
1735544910000|2024-12-30 07:48:30|113596.3|113571.3|113597.4|113572.4|113597.8|113572.8|113596.3|113571.3|9
1735544920000|2024-12-30 07:48:40|113598.6|113573.6|113603.2|113578.2|113603.3|113578.3|113596.2|113571.2|12
1735544930000|2024-12-30 07:48:50|113604.3|113579.3|113599.9|113574.9|113604.7|113579.7|113597.9|113572.9|16
1735544940000|2024-12-30 07:49:00|113599.8|113574.8|113594.6|113569.6|113599.8|113574.8|113589.2|113564.2|12
1735544950000|2024-12-30 07:49:10|113595.9|113570.9|113596.3|113571.3|113596.3|113571.3|113593.7|113568.7|7
1735544960000|2024-12-30 07:49:20|113596.4|113571.4|113594.7|113569.7|113596.4|113571.4|113593.8|113568.8|3
1735544970000|2024-12-30 07:49:30|113595.3|113570.3|113591.5|113566.5|113599.2|113574.2|113585.7|113560.7|19
1735544980000|2024-12-30 07:49:40|113591.4|113566.4|113598.1|113573.1|113598.1|113573.1|113591.4|113566.4|5
1735544990000|2024-12-30 07:49:50|113598.8|113573.8|113593.6|113568.6|113599.6|113574.6|113593.6|113568.6|22
1735545000000|2024-12-30 07:50:00|113593.3|113568.3|113592|113567|113593.7|113568.7|113591.7|113566.7|10
1735545010000|2024-12-30 07:50:10|113591.7|113566.7|113596.4|113571.4|113596.9|113571.9|113591.7|113566.7|9
1735545020000|2024-12-30 07:50:20|113596.3|113571.3|113596.9|113571.9|113596.9|113571.9|113596.3|113571.3|3
1735545030000|2024-12-30 07:50:30|113592.2|113567.2|113591.7|113566.7|113594|113569|113591.7|113566.7|7
1735545040000|2024-12-30 07:50:40|113591.3|113566.3|113584.7|113559.7|113591.3|113566.3|113580.9|113555.9|18
1735545050000|2024-12-30 07:50:50|113584.5|113559.5|113582.9|113557.9|113584.5|113559.5|113582.5|113557.5|6
1735545060000|2024-12-30 07:51:00|113581.6|113556.6|113581.6|113556.6|113582.2|113557.2|113580.9|113555.9|6
1735545070000|2024-12-30 07:51:10|113581.7|113556.7|113581.4|113556.4|113582.3|113557.3|113581.1|113556.1|8
1735545080000|2024-12-30 07:51:20|113585.9|113560.9|113579|113554|113586.3|113561.3|113577.3|113552.3|13
1735545090000|2024-12-30 07:51:30|113578.9|113553.9|113586.2|113561.2|113586.8|113561.8|113578.9|113553.9|10
1735545100000|2024-12-30 07:51:40|113586.8|113561.8|113588.1|113563.1|113588.1|113563.1|113586|113561|6
1735545110000|2024-12-30 07:51:50|113588.7|113563.7|113583.5|113558.5|113595.1|113570.1|113581.9|113556.9|25
1735545120000|2024-12-30 07:52:00|113582.9|113557.9|113576|113551|113583.5|113558.5|113570.8|113545.8|17
1735545130000|2024-12-30 07:52:10|113576.3|113551.3|113583.9|113558.9|113583.9|113558.9|113576.3|113551.3|14
1735545140000|2024-12-30 07:52:20|113583.8|113558.8|113581.6|113556.6|113583.8|113558.8|113577.3|113552.3|17
1735545150000|2024-12-30 07:52:30|113582.9|113557.9|113570.5|113545.5|113582.9|113557.9|113570.5|113545.5|19
1735545160000|2024-12-30 07:52:40|113571|113546|113574.2|113549.2|113575.8|113550.8|113561.9|113536.9|21
1735545170000|2024-12-30 07:52:50|113573.3|113548.3|113576.6|113551.6|113576.6|113551.6|113573.3|113548.3|8
1735545180000|2024-12-30 07:53:00|113577.4|113552.4|113592.8|113567.8|113594.6|113569.6|113577.4|113552.4|31
1735545190000|2024-12-30 07:53:10|113593.4|113568.4|113594.6|113569.6|113595.2|113570.2|113592.8|113567.8|13
1735545200000|2024-12-30 07:53:20|113594.3|113569.3|113592.5|113567.5|113594.6|113569.6|113592.5|113567.5|8
1735545210000|2024-12-30 07:53:30|113592.2|113567.2|113594.7|113569.7|113595.4|113570.4|113589.8|113564.8|12
1735545220000|2024-12-30 07:53:40|113595.9|113570.9|113592.7|113567.7|113596.1|113571.1|113592.1|113567.1|8
1735545230000|2024-12-30 07:53:50|113592.4|113567.4|113587.8|113562.8|113592.4|113567.4|113586.7|113561.7|15
1735545240000|2024-12-30 07:54:00|113587.9|113562.9|113605.8|113580.8|113608.6|113583.6|113587.9|113562.9|30
1735545250000|2024-12-30 07:54:10|113605.7|113580.7|113603.6|113578.6|113607.5|113582.5|113603.3|113578.3|6
1735545260000|2024-12-30 07:54:20|113603.1|113578.1|113611|113586|113611|113586|113595.1|113570.1|26
1735545270000|2024-12-30 07:54:30|113610|113585|113601.2|113576.2|113616.9|113591.9|113599.4|113574.4|27
1735545280000|2024-12-30 07:54:40|113600.6|113575.6|113601.3|113576.3|113602.8|113577.8|113599.2|113574.2|26
1735545290000|2024-12-30 07:54:50|113602|113577|113601.6|113576.6|113602|113577|113599.2|113574.2|11
1735545300000|2024-12-30 07:55:00|113601.2|113576.2|113611.7|113586.7|113613.8|113588.8|113599.1|113574.1|19
1735545310000|2024-12-30 07:55:10|113610.4|113585.4|113610.8|113585.8|113612.8|113587.8|113609.1|113584.1|19
1735545320000|2024-12-30 07:55:20|113609.2|113584.2|113607.7|113582.7|113610.7|113585.7|113607.7|113582.7|10
1735545330000|2024-12-30 07:55:30|113607.4|113582.4|113604.9|113579.9|113607.4|113582.4|113604.5|113579.5|11
1735545340000|2024-12-30 07:55:40|113605.6|113580.6|113605.7|113580.7|113605.7|113580.7|113605.6|113580.6|2
1735545350000|2024-12-30 07:55:50|113605.6|113580.6|113605.7|113580.7|113605.7|113580.7|113605.4|113580.4|3
1735545360000|2024-12-30 07:56:00|113604.9|113579.9|113604.5|113579.5|113605.7|113580.7|113602.4|113577.4|13
1735545370000|2024-12-30 07:56:10|113604.7|113579.7|113596.9|113571.9|113608|113583|113593.7|113568.7|31
1735545380000|2024-12-30 07:56:20|113595.4|113570.4|113593.4|113568.4|113599.6|113574.6|113592.6|113567.6|24
1735545390000|2024-12-30 07:56:30|113591.9|113566.9|113583.8|113558.8|113595.4|113570.4|113582.9|113557.9|31
1735545400000|2024-12-30 07:56:40|113583.7|113558.7|113596.9|113571.9|113596.9|113571.9|113583.7|113558.7|20
1735545410000|2024-12-30 07:56:50|113594|113569|113571|113546|113594|113569|113564.1|113539.1|37
1735545420000|2024-12-30 07:57:00|113570.3|113545.3|113565|113540|113571.3|113546.3|113557.8|113532.8|31
1735545430000|2024-12-30 07:57:10|113565.1|113540.1|113556.3|113531.3|113565.1|113540.1|113556.3|113531.3|14
1735545440000|2024-12-30 07:57:20|113555|113530|113555.7|113530.7|113558.4|113533.4|113553.1|113528.1|21
1735545450000|2024-12-30 07:57:30|113555.1|113530.1|113556.3|113531.3|113557.9|113532.9|113554.4|113529.4|14
1735545460000|2024-12-30 07:57:40|113556.5|113531.5|113560.3|113535.3|113560.3|113535.3|113553.6|113528.6|13
1735545470000|2024-12-30 07:57:50|113559.2|113534.2|113557.1|113532.1|113559.2|113534.2|113556.6|113531.6|9
1735545480000|2024-12-30 07:58:00|113556.9|113531.9|113559.5|113534.5|113559.9|113534.9|113555.6|113530.6|19
1735545490000|2024-12-30 07:58:10|113560.2|113535.2|113554.8|113529.8|113560.3|113535.3|113553.1|113528.1|13
1735545500000|2024-12-30 07:58:20|113555|113530|113568.5|113543.5|113570.4|113545.4|113555|113530|20
1735545510000|2024-12-30 07:58:30|113568.9|113543.9|113583.8|113533.8|113593.8|113559.9|113568.9|113533.1|22
1735545520000|2024-12-30 07:58:40|113583.2|113533.2|113577.4|113527.4|113583.2|113533.2|113574.4|113524.4|26
1735545530000|2024-12-30 07:58:50|113576.6|113526.6|113572.1|113522.1|113577.8|113527.8|113572|113522|18
1735545540000|2024-12-30 07:59:00|113572.2|113522.2|113567.7|113517.7|113573|113523|113567.5|113517.5|13
1735545550000|2024-12-30 07:59:10|113567|113517|113564.8|113514.8|113567|113517|113564.3|113514.3|11
1735545560000|2024-12-30 07:59:20|113563.6|113513.6|113565.8|113515.8|113567.1|113517.1|113562.8|113512.8|14
1735545570000|2024-12-30 07:59:30|113565.7|113515.7|113576.8|113551.8|113577.6|113552.6|113562.8|113512.8|20
1735545580000|2024-12-30 07:59:40|113576.6|113551.6|113579.3|113554.3|113585.4|113560.4|113576.3|113551.3|17
1735545590000|2024-12-30 07:59:50|113586.5|113536.5|113612.4|113562.4|113612.4|113562.4|113585.5|113535.5|32
1735545600000|2024-12-30 08:00:00|113615.5|113565.5|113579.9|113529.9|113636.9|113586.9|113579.9|113529.9|49
1735545610000|2024-12-30 08:00:10|113577.7|113527.7|113563|113513|113603.8|113565.6|113559.9|113509.9|51
1735545620000|2024-12-30 08:00:20|113565.4|113515.4|113586.8|113536.8|113589.7|113539.7|113559.7|113509.7|49
1735545630000|2024-12-30 08:00:30|113586.2|113536.2|113580.1|113530.1|113589.2|113539.2|113576.7|113526.7|27
1735545640000|2024-12-30 08:00:40|113567.6|113542.6|113542.1|113492.1|113580.8|113543.3|113536.4|113492|48
1735545650000|2024-12-30 08:00:50|113547.1|113497.1|113542.3|113492.3|113568.3|113518.3|113542.3|113492.3|52
1735545660000|2024-12-30 08:01:00|113542.8|113492.8|113544.2|113494.2|113562.3|113512.3|113534.9|113484.9|56
1735545670000|2024-12-30 08:01:10|113543.1|113493.1|113535.4|113485.4|113550.3|113500.3|113519.2|113481.5|35
1735545680000|2024-12-30 08:01:20|113535.3|113485.3|113536.5|113486.5|113562.1|113512.1|113510.2|113479.5|61
1735545690000|2024-12-30 08:01:30|113538.3|113488.3|113530.3|113480.3|113548.5|113498.5|113522.1|113472.1|54
1735545700000|2024-12-30 08:01:40|113527.1|113477.1|113509.2|113459.2|113544.8|113494.8|113504.5|113454.5|44
1735545710000|2024-12-30 08:01:50|113508.8|113458.8|113525.2|113475.2|113534.7|113508.6|113487.1|113458.2|36
1735545720000|2024-12-30 08:02:00|113524.6|113474.6|113492.8|113467.8|113525.2|113475.2|113492.8|113459.2|31
1735545730000|2024-12-30 08:02:10|113493.4|113468.4|113485.3|113460.3|113513.6|113471.4|113485.3|113450.2|30
1735545740000|2024-12-30 08:02:20|113487.4|113462.4|113481.3|113456.3|113510.1|113477.2|113481.3|113453.9|30
1735545750000|2024-12-30 08:02:30|113487.7|113462.7|113520.7|113470.7|113521.5|113481.1|113484|113451.1|38
1735545760000|2024-12-30 08:02:40|113518.9|113468.9|113523.6|113473.6|113524.2|113474.2|113517.8|113467.8|25
1735545770000|2024-12-30 08:02:50|113524.9|113474.9|113522.1|113472.1|113529.7|113479.7|113520.7|113470.7|12
1735545780000|2024-12-30 08:03:00|113518.3|113468.3|113519.4|113469.4|113523.2|113473.2|113518.3|113468.3|16
1735545790000|2024-12-30 08:03:10|113518|113468|113520.1|113470.1|113523.7|113473.7|113516.4|113466.4|13
1735545800000|2024-12-30 08:03:20|113519.6|113469.6|113517.2|113467.2|113525.7|113475.7|113516.1|113466.1|31
1735545810000|2024-12-30 08:03:30|113516.1|113466.1|113517|113467|113519.6|113469.6|113515.4|113465.4|11
1735545820000|2024-12-30 08:03:40|113517.5|113467.5|113512.5|113462.5|113521|113483.8|113505.1|113462.4|20
1735545830000|2024-12-30 08:03:50|113510.4|113460.4|113504.2|113454.2|113512.5|113462.5|113504.2|113454.2|15
1735545840000|2024-12-30 08:04:00|113504.1|113454.1|113503.9|113453.9|113504.1|113454.1|113501.1|113451.1|10
1735545850000|2024-12-30 08:04:10|113504.1|113454.1|113510.8|113460.8|113511.7|113461.7|113503.8|113453.8|15
1735545860000|2024-12-30 08:04:20|113511.7|113461.7|113498.5|113473.5|113511.7|113473.5|113492.9|113451.7|19
1735545870000|2024-12-30 08:04:30|113496.8|113471.8|113505|113455|113511.7|113471.8|113495.5|113454|14
1735545880000|2024-12-30 08:04:40|113505.7|113455.7|113510.4|113460.4|113510.4|113460.4|113500.6|113450.6|16
1735545890000|2024-12-30 08:04:50|113508.4|113458.4|113510.1|113460.1|113511.1|113461.1|113507.1|113457.1|11
1735545900000|2024-12-30 08:05:00|113508.1|113458.1|113496.3|113471.3|113510.8|113471.3|113496.3|113451.2|24
1735545910000|2024-12-30 08:05:10|113495.1|113470.1|113505.4|113455.4|113507|113470.1|113495.1|113452.3|22
1735545920000|2024-12-30 08:05:20|113504.6|113454.6|113505.6|113455.6|113505.7|113455.7|113503.6|113453.6|15
1735545930000|2024-12-30 08:05:30|113505.7|113455.7|113497.7|113447.7|113505.8|113455.8|113497.7|113447.7|19
1735545940000|2024-12-30 08:05:40|113497.4|113447.4|113496.1|113446.1|113499.2|113449.2|113488.5|113438.5|17
1735545950000|2024-12-30 08:05:50|113494.1|113444.1|113479.1|113429.1|113494.1|113444.1|113478.2|113428.2|17
1735545960000|2024-12-30 08:06:00|113478.6|113428.6|113483.2|113433.2|113483.8|113433.8|113478.1|113428.1|10
1735545970000|2024-12-30 08:06:10|113484.4|113434.4|113484.8|113434.8|113489|113439|113477.7|113427.7|30
1735545980000|2024-12-30 08:06:20|113485.8|113435.8|113475.5|113450.5|113485.8|113452.1|113472.2|113435.8|25
1735545990000|2024-12-30 08:06:30|113480|113455|113474.3|113449.3|113483.4|113458.4|113473.3|113448.3|24
1735546000000|2024-12-30 08:06:40|113473.5|113448.5|113477.2|113452.2|113477.2|113452.2|113473.3|113448.3|17
1735546010000|2024-12-30 08:06:50|113478.1|113453.1|113474|113449|113478.4|113453.4|113472.7|113447.7|27
1735546020000|2024-12-30 08:07:00|113473.4|113448.4|113475.6|113450.6|113479.5|113454.5|113471.1|113446.1|22
1735546030000|2024-12-30 08:07:10|113474.4|113449.4|113468.6|113443.6|113477.2|113452.2|113465.5|113440.5|31
1735546040000|2024-12-30 08:07:20|113467.8|113442.8|113468.5|113443.5|113471.5|113446.5|113467.2|113442.2|23
1735546050000|2024-12-30 08:07:30|113469.1|113444.1|113469.8|113444.8|113474.2|113449.2|113468|113443|22
1735546060000|2024-12-30 08:07:40|113471.1|113446.1|113483.8|113433.8|113487.9|113447.7|113470.6|113433.8|15
1735546070000|2024-12-30 08:07:50|113484.2|113434.2|113471|113446|113484.2|113449.9|113468.2|113434.2|26
1735546080000|2024-12-30 08:08:00|113471.1|113446.1|113504.2|113479.2|113509.6|113484.6|113471.1|113436.8|31
1735546090000|2024-12-30 08:08:10|113502.8|113477.8|113504.6|113479.6|113505.3|113480.3|113501.7|113476.7|16
1735546100000|2024-12-30 08:08:20|113504.7|113479.7|113504.4|113479.4|113515.2|113481.8|113497.2|113460.1|35
1735546110000|2024-12-30 08:08:30|113506.6|113481.6|113499.2|113474.2|113516|113481.6|113499.2|113451.8|20
1735546120000|2024-12-30 08:08:40|113496.4|113471.4|113504.3|113454.3|113507.9|113474.5|113492.9|113453.8|40
1735546130000|2024-12-30 08:08:50|113503.3|113453.3|113496.1|113446.1|113503.3|113453.3|113495.3|113445.3|28
1735546140000|2024-12-30 08:09:00|113499.1|113449.1|113496.8|113446.8|113502.2|113452.2|113496|113446|28
1735546150000|2024-12-30 08:09:10|113501.9|113451.9|113494.6|113444.6|113510.2|113460.2|113494.6|113444.6|24
1735546160000|2024-12-30 08:09:20|113494.5|113444.5|113496.6|113446.6|113497.7|113447.7|113477.8|113427.8|36
1735546170000|2024-12-30 08:09:30|113499.8|113449.8|113510.4|113460.4|113510.4|113460.4|113499.8|113449.8|39
1735546180000|2024-12-30 08:09:40|113510.3|113460.3|113520.7|113470.7|113523.2|113477|113494.6|113457.3|35
1735546190000|2024-12-30 08:09:50|113520.8|113470.8|113522|113472|113525.5|113488|113508.5|113467.8|37
1735546200000|2024-12-30 08:10:00|113523.3|113473.3|113524.1|113474.1|113525|113475|113521|113471|19
1735546210000|2024-12-30 08:10:10|113521.8|113471.8|113513.8|113488.8|113521.9|113491.1|113508.5|113470.3|33
1735546220000|2024-12-30 08:10:20|113526|113476|113552.6|113502.6|113552.6|113506.6|113517.9|113476|34
1735546230000|2024-12-30 08:10:30|113552.3|113502.3|113566.7|113516.7|113566.7|113527.5|113544|113502.3|26
1735546240000|2024-12-30 08:10:40|113566.4|113516.4|113575.1|113550.1|113577.8|113550.1|113559|113516.4|41
1735546250000|2024-12-30 08:10:50|113577|113552|113582.3|113557.3|113582.7|113557.7|113576.2|113551.2|22
1735546260000|2024-12-30 08:11:00|113583.9|113558.9|113598.8|113548.8|113598.9|113560.6|113583.9|113539|28
1735546270000|2024-12-30 08:11:10|113597.4|113547.4|113596.6|113546.6|113600.7|113550.7|113596.5|113546.5|17
1735546280000|2024-12-30 08:11:20|113596.3|113546.3|113604.5|113554.5|113604.5|113554.5|113594.4|113544.4|26
1735546290000|2024-12-30 08:11:30|113603.5|113553.5|113574.5|113549.5|113616.3|113566.3|113574.5|113541.7|48
1735546300000|2024-12-30 08:11:40|113580.5|113555.5|113586.9|113536.9|113594.9|113557.6|113575.6|113536.9|22
1735546310000|2024-12-30 08:11:50|113584.9|113534.9|113586.7|113536.7|113589.2|113539.2|113584.9|113534.9|24
1735546320000|2024-12-30 08:12:00|113585.3|113535.3|113575.9|113525.9|113585.3|113536.2|113561.2|113525.1|15
1735546330000|2024-12-30 08:12:10|113576.6|113526.6|113572.6|113522.6|113581.4|113531.4|113568.8|113518.8|26
1735546340000|2024-12-30 08:12:20|113571.6|113521.6|113588.4|113538.4|113589.7|113539.7|113571.2|113521.2|25
1735546350000|2024-12-30 08:12:30|113588.5|113538.5|113588.8|113538.8|113589|113539|113583|113533|12
1735546360000|2024-12-30 08:12:40|113589.4|113539.4|113588.7|113538.7|113593.7|113543.7|113586.4|113536.4|21
1735546370000|2024-12-30 08:12:50|113588.6|113538.6|113583.6|113533.6|113588.7|113538.7|113583.6|113533.6|16
1735546380000|2024-12-30 08:13:00|113583.1|113533.1|113584.9|113534.9|113585.8|113535.8|113583.1|113533.1|10
1735546390000|2024-12-30 08:13:10|113585.5|113535.5|113590.3|113540.3|113592|113542|113585.5|113535.5|9
1735546400000|2024-12-30 08:13:20|113590.2|113540.2|113588.1|113538.1|113600|113550|113588.1|113538.1|23
1735546410000|2024-12-30 08:13:30|113587.8|113537.8|113587.7|113537.7|113592|113542|113587.7|113537.7|20
1735546420000|2024-12-30 08:13:40|113587.9|113537.9|113591|113541|113591.4|113541.4|113586.3|113536.3|16
1735546430000|2024-12-30 08:13:50|113589.6|113539.6|113594.5|113544.5|113594.5|113544.5|113588.6|113538.6|19
1735546440000|2024-12-30 08:14:00|113593.3|113543.3|113595.6|113545.6|113596.7|113546.7|113591.7|113541.7|25
1735546450000|2024-12-30 08:14:10|113594.2|113544.2|113593.4|113543.4|113600.4|113562.2|113582|113543.3|24
1735546460000|2024-12-30 08:14:20|113593.6|113543.6|113595|113545|113595|113545|113593|113543|9
1735546470000|2024-12-30 08:14:30|113595.1|113545.1|113599.4|113549.4|113602|113552|113594.2|113544.2|12
1735546480000|2024-12-30 08:14:40|113600.5|113550.5|113594.5|113544.5|113600.5|113550.5|113593.6|113543.6|14
1735546490000|2024-12-30 08:14:50|113588.6|113538.6|113597.2|113547.2|113597.2|113547.2|113585.9|113535.9|26
1735546500000|2024-12-30 08:15:00|113597.6|113547.6|113589.7|113539.7|113599.3|113549.3|113589.2|113539.2|26
1735546510000|2024-12-30 08:15:10|113588.7|113538.7|113585.5|113535.5|113592.4|113542.4|113585|113535|16
1735546520000|2024-12-30 08:15:20|113584.4|113534.4|113594|113544|113597.8|113559.1|113582.9|113533.2|35
1735546530000|2024-12-30 08:15:30|113594.4|113544.4|113593.8|113543.8|113594.5|113544.5|113588.9|113538.9|25
1735546540000|2024-12-30 08:15:40|113594.4|113544.4|113592.1|113542.1|113594.4|113544.4|113588.9|113538.9|23
1735546550000|2024-12-30 08:15:50|113591.4|113541.4|113584.8|113534.8|113594.5|113544.5|113583.3|113533.3|28
1735546560000|2024-12-30 08:16:00|113583.5|113533.5|113585.4|113535.4|113586.2|113536.2|113581.7|113531.7|15
1735546570000|2024-12-30 08:16:10|113587.6|113537.6|113586.5|113536.5|113593.8|113543.8|113586.5|113536.5|25
1735546580000|2024-12-30 08:16:20|113585.8|113535.8|113583.7|113533.7|113587.4|113537.4|113578.3|113528.3|25
1735546590000|2024-12-30 08:16:30|113582.9|113532.9|113573|113523|113584.6|113534.6|113573|113523|21
1735546600000|2024-12-30 08:16:40|113571.8|113521.8|113567.9|113517.9|113576.9|113526.9|113567.9|113517.9|27
1735546610000|2024-12-30 08:16:50|113568.9|113518.9|113572.5|113522.5|113574.5|113524.5|113567.9|113517.9|26
1735546620000|2024-12-30 08:17:00|113572.2|113522.2|113578.8|113528.8|113579.3|113529.3|113572.2|113522.2|17
1735546630000|2024-12-30 08:17:10|113578.7|113528.7|113578.4|113528.4|113581.8|113531.8|113578.4|113528.4|15
1735546640000|2024-12-30 08:17:20|113578.1|113528.1|113580.9|113530.9|113582.5|113546|113567.4|113528.1|33
1735546650000|2024-12-30 08:17:30|113579.4|113529.4|113576.5|113526.5|113586.9|113541.4|113566.4|113526.2|21
1735546660000|2024-12-30 08:17:40|113577.5|113527.5|113568.1|113543.1|113577.7|113545.7|113565|113525.5|21
1735546670000|2024-12-30 08:17:50|113565.9|113540.9|113567|113542|113568.8|113543.8|113564.2|113539.2|26
1735546680000|2024-12-30 08:18:00|113567.2|113542.2|113568|113543|113570.5|113545.5|113565|113540|31
1735546690000|2024-12-30 08:18:10|113566.7|113541.7|113568.5|113543.5|113571|113546|113566.3|113541.3|23
1735546700000|2024-12-30 08:18:20|113569.1|113544.1|113569.2|113544.2|113570.9|113545.9|113568|113543|19
1735546710000|2024-12-30 08:18:30|113569.4|113544.4|113566|113541|113573|113548|113565.2|113540.2|19
1735546720000|2024-12-30 08:18:40|113566.1|113541.1|113566.1|113541.1|113568.2|113543.2|113564.6|113539.6|11
1735546730000|2024-12-30 08:18:50|113565.9|113540.9|113565|113540|113566.1|113541.1|113563.1|113538.1|14
1735546740000|2024-12-30 08:19:00|113564.9|113539.9|113566.3|113541.3|113568|113543|113563.9|113538.9|13
1735546750000|2024-12-30 08:19:10|113566.2|113541.2|113566.4|113541.4|113567.7|113542.7|113565.8|113540.8|13
1735546760000|2024-12-30 08:19:20|113566.2|113541.2|113613.2|113588.2|113614.8|113589.8|113566.2|113541.2|33
1735546770000|2024-12-30 08:19:30|113612.5|113587.5|113614.8|113589.8|113615.6|113590.6|113610.8|113585.8|20
1735546780000|2024-12-30 08:19:40|113614.9|113589.9|113613.4|113588.4|113615.3|113590.3|113613|113588|16
1735546790000|2024-12-30 08:19:50|113612.8|113587.8|113638.3|113588.3|113638.3|113591.4|113611.5|113583.2|26
1735546800000|2024-12-30 08:20:00|113638|113588|113638.9|113588.9|113643.2|113593.2|113636.6|113586.6|35
1735546810000|2024-12-30 08:20:10|113641.6|113591.6|113644.6|113619.6|113647.8|113619.6|113629.9|113591.6|26
1735546820000|2024-12-30 08:20:20|113645.9|113620.9|113644.1|113619.1|113658.7|113623.9|113641|113603.4|27
1735546830000|2024-12-30 08:20:30|113645.4|113620.4|113653.7|113603.7|113663.2|113622.5|113642.9|113603.6|35
1735546840000|2024-12-30 08:20:40|113653.9|113603.9|113658.4|113608.4|113660.4|113610.4|113648.4|113598.4|20
1735546850000|2024-12-30 08:20:50|113658.7|113608.7|113657.2|113607.2|113659|113609|113656.7|113606.7|11
1735546860000|2024-12-30 08:21:00|113657.1|113607.1|113657.8|113607.8|113662.7|113612.7|113656.8|113606.8|16
1735546870000|2024-12-30 08:21:10|113659|113609|113656.5|113606.5|113660.8|113610.8|113652.9|113602.9|26
1735546880000|2024-12-30 08:21:20|113656.7|113606.7|113657.7|113607.7|113660.1|113610.1|113655.8|113605.8|20
1735546890000|2024-12-30 08:21:30|113656.5|113606.5|113646.6|113596.6|113656.5|113606.5|113641.4|113591.4|28
1735546900000|2024-12-30 08:21:40|113645.7|113595.7|113638|113613|113647|113614.2|113632.2|113590.6|33
1735546910000|2024-12-30 08:21:50|113650.2|113600.2|113640.6|113615.6|113652.1|113615.6|113638.4|113595.6|29
1735546920000|2024-12-30 08:22:00|113640.5|113615.5|113643.6|113618.6|113647.4|113622.4|113640.4|113615.4|12
1735546930000|2024-12-30 08:22:10|113642.1|113617.1|113643.6|113618.6|113646.4|113621.4|113637.2|113612.2|23
1735546940000|2024-12-30 08:22:20|113643|113618|113640.7|113615.7|113649.2|113624.2|113640.7|113615.7|32
1735546950000|2024-12-30 08:22:30|113641.1|113616.1|113646.4|113621.4|113648.4|113623.4|113639.9|113614.9|18
1735546960000|2024-12-30 08:22:40|113646.7|113621.7|113643.2|113618.2|113647|113622|113641.7|113616.7|17
1735546970000|2024-12-30 08:22:50|113642.5|113617.5|113642.1|113592.1|113648.1|113620.9|113634.9|113591.9|40
1735546980000|2024-12-30 08:23:00|113643.8|113593.8|113648.5|113598.5|113649.3|113599.3|113643.8|113593.8|16
1735546990000|2024-12-30 08:23:10|113647.4|113597.4|113639.4|113614.4|113647.4|113616.1|113628.4|113595.8|36
1735547000000|2024-12-30 08:23:20|113639.5|113614.5|113642.8|113592.8|113644.6|113615|113624.4|113590.5|32
1735547010000|2024-12-30 08:23:30|113642.7|113592.7|113643.9|113593.9|113645.3|113605.3|113624.7|113588.6|31
1735547020000|2024-12-30 08:23:40|113646.2|113596.2|113644.2|113594.2|113646.2|113596.2|113641.7|113591.7|19
1735547030000|2024-12-30 08:23:50|113643.5|113593.5|113632|113607|113643.5|113608.2|113629.4|113593.5|35
1735547040000|2024-12-30 08:24:00|113631.3|113606.3|113631.3|113606.3|113633.3|113608.3|113627.6|113602.6|23
1735547050000|2024-12-30 08:24:10|113629.4|113604.4|113643.4|113593.4|113645.4|113605.8|113626.7|113591.5|30
1735547060000|2024-12-30 08:24:20|113643.3|113593.3|113639.1|113589.1|113643.5|113593.5|113637.5|113587.5|26
1735547070000|2024-12-30 08:24:30|113640|113590|113639.4|113589.4|113641.4|113591.4|113634.7|113584.7|23
1735547080000|2024-12-30 08:24:40|113639.3|113589.3|113639.8|113589.8|113641.2|113591.2|113639.3|113589.3|12
1735547090000|2024-12-30 08:24:50|113638.6|113588.6|113637.7|113587.7|113640.1|113590.1|113637.1|113587.1|20
1735547100000|2024-12-30 08:25:00|113637|113587|113608.4|113583.4|113641.1|113594.8|113606.3|113581.3|29
1735547110000|2024-12-30 08:25:10|113610.3|113585.3|113601.6|113576.6|113610.3|113585.3|113601.6|113576.6|15
1735547120000|2024-12-30 08:25:20|113602|113577|113627|113602|113632.3|113602|113602|113562.9|27
1735547130000|2024-12-30 08:25:30|113627.9|113602.9|113624.3|113599.3|113629.9|113604.9|113623.9|113598.9|25
1735547140000|2024-12-30 08:25:40|113624.7|113599.7|113627.4|113602.4|113632.3|113607.3|113618.7|113593.7|33
1735547150000|2024-12-30 08:25:50|113629.9|113604.9|113630.6|113605.6|113631.4|113606.4|113625.7|113600.7|27
1735547160000|2024-12-30 08:26:00|113630.8|113605.8|113642.8|113617.8|113643.6|113618.6|113630.8|113605.8|15
1735547170000|2024-12-30 08:26:10|113642.2|113617.2|113642.4|113592.4|113644.3|113618|113628.7|113590.6|17
1735547180000|2024-12-30 08:26:20|113642.1|113592.1|113642.8|113592.8|113645.1|113595.1|113641|113591|15
1735547190000|2024-12-30 08:26:30|113641.7|113591.7|113634.1|113609.1|113645.2|113611.6|113628|113589.9|30
1735547200000|2024-12-30 08:26:40|113634|113609|113631.8|113606.8|113634|113609|113630.4|113605.4|17
1735547210000|2024-12-30 08:26:50|113631|113606|113636.1|113611.1|113636.8|113611.8|113631|113606|17
1735547220000|2024-12-30 08:27:00|113636.8|113611.8|113646.3|113621.3|113648.1|113623.1|113635.6|113610.6|25
1735547230000|2024-12-30 08:27:10|113652.1|113627.1|113654.9|113604.9|113662.6|113627.1|113652.1|113604.1|19
1735547240000|2024-12-30 08:27:20|113658.3|113608.3|113655.3|113605.3|113658.3|113608.3|113654.6|113604.6|15
1735547250000|2024-12-30 08:27:30|113656.7|113606.7|113637.7|113612.7|113658.4|113617.2|113637.7|113600.9|33
1735547260000|2024-12-30 08:27:40|113639.5|113614.5|113640.9|113615.9|113642.9|113617.9|113637|113612|22
1735547270000|2024-12-30 08:27:50|113640.3|113615.3|113654.9|113604.9|113657.5|113616.5|113635.6|113600.8|26
1735547280000|2024-12-30 08:28:00|113654.8|113604.8|113654.3|113604.3|113657.6|113607.6|113650.1|113600.1|29
1735547290000|2024-12-30 08:28:10|113654|113604|113653.6|113603.6|113654.6|113604.6|113649.3|113599.3|15
1735547300000|2024-12-30 08:28:20|113653.4|113603.4|113652.4|113602.4|113655|113605|113652.4|113602.4|13
1735547310000|2024-12-30 08:28:30|113651.7|113601.7|113651.6|113601.6|113651.7|113601.7|113645.4|113595.4|20
1735547320000|2024-12-30 08:28:40|113651.4|113601.4|113647.8|113597.8|113651.8|113601.8|113647.2|113597.2|19
1735547330000|2024-12-30 08:28:50|113648.8|113598.8|113651.8|113601.8|113652.9|113602.9|113647.3|113597.3|16
1735547340000|2024-12-30 08:29:00|113650.8|113600.8|113655.7|113605.7|113658.9|113608.9|113650.8|113600.8|16
1735547350000|2024-12-30 08:29:10|113655.3|113605.3|113635|113585|113655.3|113605.3|113635|113585|18
1735547360000|2024-12-30 08:29:20|113641.7|113591.7|113643.4|113593.4|113645|113595|113636.7|113586.7|29
1735547370000|2024-12-30 08:29:30|113644|113594|113638.7|113588.7|113644|113594|113636.8|113586.8|16
1735547380000|2024-12-30 08:29:40|113638.9|113588.9|113641.9|113591.9|113642.6|113592.6|113638.9|113588.9|11
1735547390000|2024-12-30 08:29:50|113641.1|113591.1|113639.6|113589.6|113644.5|113594.5|113638.6|113588.6|24
1735547400000|2024-12-30 08:30:00|113640.9|113590.9|113640.9|113590.9|113646.5|113608.8|113626.8|113588.2|28
1735547410000|2024-12-30 08:30:10|113640.6|113590.6|113635.9|113610.9|113642.6|113611.5|113633.1|113589.3|24
1735547420000|2024-12-30 08:30:20|113636.1|113611.1|113637.7|113587.7|113650.8|113614.8|113634.2|113586.8|20
1735547430000|2024-12-30 08:30:30|113638.3|113588.3|113644.3|113594.3|113645.5|113595.5|113638.3|113588.3|12
1735547440000|2024-12-30 08:30:40|113644|113594|113638.1|113588.1|113647.2|113597.2|113635.6|113585.6|35
1735547450000|2024-12-30 08:30:50|113637.7|113587.7|113617|113567|113638.9|113588.9|113616|113566|25
1735547460000|2024-12-30 08:31:00|113617.6|113567.6|113626.9|113576.9|113627.4|113577.4|113617.6|113567.6|18
1735547470000|2024-12-30 08:31:10|113628.2|113578.2|113625.3|113575.3|113629|113579|113624.5|113574.5|13
1735547480000|2024-12-30 08:31:20|113626|113576|113617.4|113567.4|113628.3|113578.3|113617.4|113567.4|19
1735547490000|2024-12-30 08:31:30|113612.4|113562.4|113619.5|113569.5|113623.2|113573.2|113609.9|113559.9|25
1735547500000|2024-12-30 08:31:40|113619.7|113569.7|113621.7|113571.7|113622.4|113572.4|113618.3|113568.3|22
1735547510000|2024-12-30 08:31:50|113620.7|113570.7|113609.7|113584.7|113622.1|113585.1|113608.7|113568.9|15
1735547520000|2024-12-30 08:32:00|113609.8|113584.8|113618.6|113568.6|113624.4|113589.3|113601.4|113568.6|23
1735547530000|2024-12-30 08:32:10|113618.3|113568.3|113613.9|113563.9|113622.2|113572.2|113610.4|113560.4|23
1735547540000|2024-12-30 08:32:20|113612.5|113562.5|113604.5|113579.5|113616.1|113583.4|113601.4|113559.4|23
1735547550000|2024-12-30 08:32:30|113608|113583|113601.3|113576.3|113618.2|113583|113598.3|113564.5|18
1735547560000|2024-12-30 08:32:40|113599.9|113574.9|113615|113565|113617.8|113579.6|113597.8|113562.9|24
1735547570000|2024-12-30 08:32:50|113614.4|113564.4|113616.6|113566.6|113620.6|113570.6|113612.4|113562.4|26
1735547580000|2024-12-30 08:33:00|113616.8|113566.8|113625.4|113575.4|113628.8|113578.8|113615.2|113565.2|19
1735547590000|2024-12-30 08:33:10|113628.3|113578.3|113628.1|113578.1|113631.4|113581.4|113624.1|113574.1|20
1735547600000|2024-12-30 08:33:20|113626|113576|113616.7|113566.7|113631.1|113581.1|113616.3|113566.3|27
1735547610000|2024-12-30 08:33:30|113617|113567|113610.6|113585.6|113617|113589.9|113605.5|113566.4|24
1735547620000|2024-12-30 08:33:40|113610.4|113585.4|113613|113588|113613|113588|113610.4|113585.4|11
1735547630000|2024-12-30 08:33:50|113613.3|113588.3|113619.9|113569.9|113625.3|113588.3|113612.1|113569.9|15
1735547640000|2024-12-30 08:34:00|113620.8|113570.8|113625.6|113575.6|113627.2|113577.2|113620.2|113570.2|14
1735547650000|2024-12-30 08:34:10|113625.8|113575.8|113625.5|113575.5|113625.8|113575.8|113625.5|113575.5|2
1735547660000|2024-12-30 08:34:20|113624.3|113574.3|113623.9|113573.9|113625.7|113575.7|113623.4|113573.4|11
1735547670000|2024-12-30 08:34:30|113624|113574|113621.6|113571.6|113624|113574|113621.3|113571.3|12
1735547680000|2024-12-30 08:34:40|113621.4|113571.4|113621.7|113571.7|113621.7|113571.7|113621.4|113571.4|2
1735547690000|2024-12-30 08:34:50|113621.5|113571.5|113610.8|113560.8|113622.3|113572.3|113609|113559|32
1735547700000|2024-12-30 08:35:00|113611.2|113561.2|113611.4|113561.4|113613.8|113563.8|113610|113560|18
1735547710000|2024-12-30 08:35:10|113611.5|113561.5|113610.5|113560.5|113612.4|113562.4|113609.9|113559.9|6
1735547720000|2024-12-30 08:35:20|113610.4|113560.4|113608.6|113558.6|113612.3|113562.3|113607.8|113557.8|11
1735547730000|2024-12-30 08:35:30|113611.6|113561.6|113610.4|113585.4|113613.2|113587.2|113602.3|113557.9|31
1735547740000|2024-12-30 08:35:40|113610.9|113585.9|113610.5|113585.5|113611.7|113586.7|113610.2|113585.2|10
1735547750000|2024-12-30 08:35:50|113611.1|113586.1|113650.9|113600.9|113650.9|113617.8|113608.6|113583.6|29
1735547760000|2024-12-30 08:36:00|113652|113602|113650.9|113600.9|113653.6|113603.6|113647.4|113597.4|31
1735547770000|2024-12-30 08:36:10|113649.9|113599.9|113645.8|113595.8|113650.8|113600.8|113644.7|113594.7|21
1735547780000|2024-12-30 08:36:20|113646.4|113596.4|113643.9|113593.9|113647.7|113597.7|113643.4|113593.4|12
1735547790000|2024-12-30 08:36:30|113646.6|113596.6|113632|113607|113646.9|113609.2|113631.5|113596.6|10
1735547800000|2024-12-30 08:36:40|113632.5|113607.5|113625.3|113600.3|113632.5|113607.5|113623.3|113598.3|32
1735547810000|2024-12-30 08:36:50|113626.2|113601.2|113627.4|113602.4|113630.2|113605.2|113625.7|113600.7|23
1735547820000|2024-12-30 08:37:00|113627.3|113602.3|113626.3|113601.3|113627.9|113602.9|113618.9|113593.9|23
1735547830000|2024-12-30 08:37:10|113626.9|113601.9|113628|113603|113630.1|113605.1|113621|113596|35
1735547840000|2024-12-30 08:37:20|113628.5|113603.5|113627.2|113602.2|113628.5|113603.5|113627.2|113602.2|7
1735547850000|2024-12-30 08:37:30|113625.7|113600.7|113626.1|113601.1|113626.7|113601.7|113625.7|113600.7|6
1735547860000|2024-12-30 08:37:40|113625.8|113600.8|113624.3|113599.3|113626.6|113601.6|113619.2|113594.2|26
1735547870000|2024-12-30 08:37:50|113624.5|113599.5|113625.7|113600.7|113625.7|113600.7|113623.3|113598.3|15
1735547880000|2024-12-30 08:38:00|113625.6|113600.6|113631.6|113606.6|113635.5|113610.5|113624.3|113599.3|16
1735547890000|2024-12-30 08:38:10|113631.1|113606.1|113622|113597|113631.6|113606.6|113622|113597|12
1735547900000|2024-12-30 08:38:20|113621.7|113596.7|113627.9|113602.9|113630|113605|113621.7|113596.7|20
1735547910000|2024-12-30 08:38:30|113627.8|113602.8|113627.8|113602.8|113627.8|113602.8|113627.8|113602.8|1
1735547920000|2024-12-30 08:38:40|113627.5|113602.5|113625.4|113600.4|113627.8|113602.8|113625|113600|9
1735547930000|2024-12-30 08:38:50|113625.5|113600.5|113630.9|113605.9|113631.9|113606.9|113625.4|113600.4|15
1735547940000|2024-12-30 08:39:00|113631|113606|113627.5|113602.5|113631|113606|113625.9|113600.9|7
1735547950000|2024-12-30 08:39:10|113627.1|113602.1|113626.7|113601.7|113630.2|113605.2|113626.7|113601.7|11
1735547960000|2024-12-30 08:39:20|113626.5|113601.5|113630.6|113605.6|113630.6|113605.6|113624.9|113599.9|21
1735547970000|2024-12-30 08:39:30|113629.4|113604.4|113627.4|113602.4|113629.4|113604.4|113627.3|113602.3|8
1735547980000|2024-12-30 08:39:40|113628.6|113603.6|113628.7|113603.7|113631.3|113606.3|113628|113603|12
1735547990000|2024-12-30 08:39:50|113630.5|113605.5|113629.2|113604.2|113630.5|113605.5|113629.2|113604.2|4
1735548000000|2024-12-30 08:40:00|113628|113603|113627.4|113602.4|113630.1|113605.1|113623.3|113598.3|19
1735548010000|2024-12-30 08:40:10|113628.4|113603.4|113637.5|113587.5|113638|113603.4|113628.4|113585.5|13
1735548020000|2024-12-30 08:40:20|113638.9|113588.9|113638.4|113588.4|113641|113591|113638.1|113588.1|11
1735548030000|2024-12-30 08:40:30|113640.1|113590.1|113630.9|113605.9|113641.5|113612.3|113629.1|113589.1|16
1735548040000|2024-12-30 08:40:40|113631|113606|113627.4|113602.4|113634.4|113609.4|113623.3|113598.3|18
1735548050000|2024-12-30 08:40:50|113626.4|113601.4|113622.3|113597.3|113626.8|113601.8|113622.3|113597.3|13
1735548060000|2024-12-30 08:41:00|113622.5|113597.5|113622.5|113597.5|113624.7|113599.7|113620.8|113595.8|21
1735548070000|2024-12-30 08:41:10|113621.3|113596.3|113621.6|113596.6|113623.9|113598.9|113620.9|113595.9|16
1735548080000|2024-12-30 08:41:20|113622.8|113597.8|113631.2|113606.2|113631.2|113606.2|113622.8|113597.8|11
1735548090000|2024-12-30 08:41:30|113630.4|113605.4|113630.6|113605.6|113630.6|113605.6|113629.3|113604.3|4
1735548100000|2024-12-30 08:41:40|113629.4|113604.4|113648.4|113623.4|113650.3|113625.3|113629.4|113604.4|14
1735548110000|2024-12-30 08:41:50|113647.2|113622.2|113647.5|113622.5|113648.1|113623.1|113646.4|113621.4|11
1735548120000|2024-12-30 08:42:00|113647.8|113622.8|113650.5|113625.5|113650.5|113625.5|113647.3|113622.3|17
1735548130000|2024-12-30 08:42:10|113649.4|113624.4|113649.3|113624.3|113649.7|113624.7|113644.5|113619.5|15
1735548140000|2024-12-30 08:42:20|113649.6|113624.6|113641.1|113616.1|113650|113625|113639.7|113614.7|17
1735548150000|2024-12-30 08:42:30|113641.4|113616.4|113641.4|113616.4|113643.7|113618.7|113641.4|113616.4|13
1735548160000|2024-12-30 08:42:40|113641.8|113616.8|113637|113612|113643.1|113618.1|113636.4|113611.4|13
1735548170000|2024-12-30 08:42:50|113636.1|113611.1|113635.9|113610.9|113636.1|113611.1|113631.2|113606.2|16
1735548180000|2024-12-30 08:43:00|113636|113611|113650.1|113625.1|113650.4|113625.4|113636|113611|18
1735548190000|2024-12-30 08:43:10|113648.9|113623.9|113647.3|113622.3|113648.9|113623.9|113646.3|113621.3|9
1735548200000|2024-12-30 08:43:20|113647.4|113622.4|113649|113624|113652.8|113627.8|113647.1|113622.1|18
1735548210000|2024-12-30 08:43:30|113648.7|113623.7|113648.4|113623.4|113648.7|113623.7|113648.3|113623.3|4
1735548220000|2024-12-30 08:43:40|113649.2|113624.2|113649.2|113624.2|113654.1|113629.1|113648.6|113623.6|11
1735548230000|2024-12-30 08:43:50|113648.7|113623.7|113642.9|113617.9|113648.8|113623.8|113642.9|113617.9|8
1735548240000|2024-12-30 08:44:00|113643.6|113618.6|113646.3|113621.3|113647.3|113622.3|113643.6|113618.6|9
1735548250000|2024-12-30 08:44:10|113647|113622|113646.6|113621.6|113647|113622|113645.9|113620.9|7
1735548260000|2024-12-30 08:44:20|113646.7|113621.7|113647|113622|113647|113622|113646.7|113621.7|4
1735548270000|2024-12-30 08:44:30|113646.2|113621.2|113659.1|113609.1|113661.2|113622.1|113646.2|113607.8|9
1735548280000|2024-12-30 08:44:40|113660.8|113610.8|113660.5|113610.5|113662.4|113612.4|113659.3|113609.3|14
1735548290000|2024-12-30 08:44:50|113662|113612|113657.6|113607.6|113662|113612|113653.5|113603.5|20
1735548300000|2024-12-30 08:45:00|113657.7|113607.7|113659.6|113609.6|113660.2|113610.2|113654.2|113604.2|19
1735548310000|2024-12-30 08:45:10|113659.3|113609.3|113657.6|113607.6|113659.3|113609.3|113657.6|113607.6|5
1735548320000|2024-12-30 08:45:20|113657.1|113607.1|113654.3|113604.3|113660.8|113610.8|113653.5|113603.5|16
1735548330000|2024-12-30 08:45:30|113653|113603|113626.7|113601.7|113657.7|113608.5|113624.5|113599.5|25
1735548340000|2024-12-30 08:45:40|113626.9|113601.9|113639.8|113589.8|113641.1|113604.7|113625.2|113589.8|21
1735548350000|2024-12-30 08:45:50|113639.3|113589.3|113639|113589|113639.3|113589.3|113636.5|113586.5|11
1735548360000|2024-12-30 08:46:00|113636.6|113586.6|113642.3|113592.3|113646.3|113596.3|113636.6|113586.6|13
1735548370000|2024-12-30 08:46:10|113641.8|113591.8|113635.4|113610.4|113644.1|113610.7|113634.7|113589.2|16
1735548380000|2024-12-30 08:46:20|113635.3|113610.3|113641.8|113616.8|113643.5|113618.5|113633.7|113608.7|18
1735548390000|2024-12-30 08:46:30|113642.4|113617.4|113648.5|113623.5|113651.9|113626.9|113642.4|113617.4|19
1735548400000|2024-12-30 08:46:40|113648.2|113623.2|113648.2|113623.2|113648.2|113623.2|113647.9|113622.9|4
1735548420000|2024-12-30 08:47:00|113648.9|113623.9|113639.7|113614.7|113648.9|113623.9|113637.9|113612.9|15
1735548430000|2024-12-30 08:47:10|113639.8|113614.8|113643|113618|113643|113618|113639.8|113614.8|7
1735548440000|2024-12-30 08:47:20|113642.4|113617.4|113641.8|113616.8|113647.3|113622.3|113641.8|113616.8|14
1735548450000|2024-12-30 08:47:30|113642.7|113617.7|113641.8|113616.8|113643.9|113618.9|113640.2|113615.2|11
1735548460000|2024-12-30 08:47:40|113641.4|113616.4|113640.7|113615.7|113641.4|113616.4|113639.4|113614.4|9
1735548470000|2024-12-30 08:47:50|113640.8|113615.8|113640.7|113615.7|113643.1|113618.1|113640.6|113615.6|9
1735548480000|2024-12-30 08:48:00|113640.1|113615.1|113633.1|113608.1|113640.7|113615.7|113631.8|113606.8|20
1735548490000|2024-12-30 08:48:10|113633.9|113608.9|113632.1|113607.1|113633.9|113608.9|113632.1|113607.1|11
1735548500000|2024-12-30 08:48:20|113632|113607|113616.4|113591.4|113632.1|113607.1|113615.1|113590.1|25
1735548510000|2024-12-30 08:48:30|113616.5|113591.5|113618.2|113593.2|113618.2|113593.2|113614.3|113589.3|13
1735548520000|2024-12-30 08:48:40|113619.3|113594.3|113615.7|113590.7|113619.3|113594.3|113613.1|113588.1|20
1735548530000|2024-12-30 08:48:50|113615.8|113590.8|113620|113595|113621.5|113596.5|113615.3|113590.3|18
1735548540000|2024-12-30 08:49:00|113620.8|113595.8|113631.4|113581.4|113634.5|113597.5|113618.9|113580.8|31
1735548550000|2024-12-30 08:49:10|113632.1|113582.1|113630.3|113580.3|113632.8|113582.8|113629.8|113579.8|11
1735548560000|2024-12-30 08:49:20|113630.1|113580.1|113631.7|113581.7|113635.8|113585.8|113629.8|113579.8|16
1735548570000|2024-12-30 08:49:30|113631.1|113581.1|113637.1|113587.1|113639.8|113589.8|113630.4|113580.4|30
1735548580000|2024-12-30 08:49:40|113637|113587|113637.1|113587.1|113637.1|113587.1|113637|113587|2
1735548590000|2024-12-30 08:49:50|113638.7|113588.7|113643.2|113618.2|113646.4|113618.6|113633|113588.7|30
1735548600000|2024-12-30 08:50:00|113643.3|113618.3|113640.7|113615.7|113645.5|113620.5|113639.9|113614.9|13
1735548610000|2024-12-30 08:50:10|113641.9|113616.9|113642.9|113617.9|113645.7|113620.7|113641.8|113616.8|19
1735548620000|2024-12-30 08:50:20|113644|113619|113641.1|113616.1|113649.5|113624.5|113641.1|113616.1|21
1735548630000|2024-12-30 08:50:30|113640.7|113615.7|113641.2|113616.2|113641.4|113616.4|113637|113612|17
1735548640000|2024-12-30 08:50:40|113641.6|113616.6|113647.6|113622.6|113651.9|113626.9|113640.6|113615.6|19
1735548650000|2024-12-30 08:50:50|113646.9|113621.9|113645.5|113620.5|113647.8|113622.8|113640.1|113615.1|21
1735548660000|2024-12-30 08:51:00|113645.7|113620.7|113635.6|113610.6|113645.9|113620.9|113635|113610|25
1735548670000|2024-12-30 08:51:10|113635.9|113610.9|113641.1|113616.1|113641.4|113616.4|113635.9|113610.9|13
1735548680000|2024-12-30 08:51:20|113642.1|113617.1|113637.1|113612.1|113646.6|113621.6|113634.5|113609.5|18
1735548690000|2024-12-30 08:51:30|113635.9|113610.9|113635.8|113610.8|113637.3|113612.3|113631.2|113606.2|20
1735548700000|2024-12-30 08:51:40|113637.7|113612.7|113644.3|113619.3|113644.4|113619.4|113635.8|113610.8|23
1735548710000|2024-12-30 08:51:50|113644.2|113619.2|113628.5|113603.5|113644.2|113619.2|113628.5|113603.5|17
1735548720000|2024-12-30 08:52:00|113629.1|113604.1|113618.8|113593.8|113630.3|113605.3|113616.1|113591.1|23
1735548730000|2024-12-30 08:52:10|113623.7|113598.7|113639.6|113589.6|113641.7|113600.4|113620.2|113587.3|21
1735548740000|2024-12-30 08:52:20|113640.6|113590.6|113648.8|113598.8|113648.8|113598.8|113640.6|113590.6|16
1735548750000|2024-12-30 08:52:30|113650|113600|113640.3|113590.3|113652.3|113602.3|113636.1|113586.1|37
1735548760000|2024-12-30 08:52:40|113640.7|113590.7|113642.7|113592.7|113645.1|113595.1|113640.7|113590.7|18
1735548770000|2024-12-30 08:52:50|113642.2|113592.2|113640.2|113590.2|113642.2|113592.2|113636.5|113586.5|25
1735548780000|2024-12-30 08:53:00|113640.8|113590.8|113637.9|113612.9|113642.6|113617.6|113633|113589.1|25
1735548790000|2024-12-30 08:53:10|113637.3|113612.3|113634.4|113609.4|113638.3|113613.3|113634.4|113609.4|17
1735548800000|2024-12-30 08:53:20|113634.6|113609.6|113631.8|113606.8|113634.6|113609.6|113630.9|113605.9|16
1735548810000|2024-12-30 08:53:30|113633.4|113608.4|113653|113603|113658|113615.5|113632.2|113601.5|34
1735548820000|2024-12-30 08:53:40|113653.1|113603.1|113650.4|113600.4|113653.5|113603.5|113649.7|113599.7|17
1735548830000|2024-12-30 08:53:50|113649.5|113599.5|113649.3|113624.3|113652.1|113624.4|113637.3|113598.2|30
1735548840000|2024-12-30 08:54:00|113649.4|113624.4|113651|113626|113657.2|113632.2|113648.7|113623.7|31
1735548850000|2024-12-30 08:54:10|113652.2|113627.2|113654.6|113629.6|113655|113630|113650.4|113625.4|18
1735548860000|2024-12-30 08:54:20|113654.9|113629.9|113652.2|113627.2|113655.4|113630.4|113650.9|113625.9|24
1735548870000|2024-12-30 08:54:30|113653.8|113628.8|113688|113663|113688.5|113663.5|113652.4|113627.4|34
1735548880000|2024-12-30 08:54:40|113688.1|113663.1|113694.6|113669.6|113703|113678|113683.2|113658.2|28
1735548890000|2024-12-30 08:54:50|113695.3|113670.3|113696.9|113671.9|113699.8|113674.8|113694.1|113669.1|20
1735548900000|2024-12-30 08:55:00|113697.1|113672.1|113699.9|113674.9|113700.9|113675.9|113697|113672|14
1735548910000|2024-12-30 08:55:10|113698.1|113673.1|113699.3|113674.3|113699.7|113674.7|113698.1|113673.1|9
1735548920000|2024-12-30 08:55:20|113699.2|113674.2|113699.7|113674.7|113705.1|113680.1|113699.2|113674.2|19
1735548930000|2024-12-30 08:55:30|113700|113675|113702.6|113677.6|113702.6|113677.6|113698.4|113673.4|14
1735548940000|2024-12-30 08:55:40|113704.2|113679.2|113702.1|113677.1|113704.7|113679.7|113700.4|113675.4|19
1735548950000|2024-12-30 08:55:50|113701|113676|113738.5|113688.5|113738.5|113694|113696.5|113671.5|38
1735548960000|2024-12-30 08:56:00|113738.6|113688.6|113741.8|113691.8|113750|113700|113734.5|113684.5|41
1735548970000|2024-12-30 08:56:10|113743|113693|113751|113701|113751|113701|113742.4|113692.4|27
1735548980000|2024-12-30 08:56:20|113750.1|113700.1|113747.4|113722.4|113761.1|113724.8|113744.6|113700.1|37
1735548990000|2024-12-30 08:56:30|113747.9|113722.9|113762.2|113712.2|113762.9|113727.4|113747.4|113706.5|46
1735549000000|2024-12-30 08:56:40|113762.1|113712.1|113765.9|113715.9|113767.4|113717.4|113759.5|113709.5|36
1735549010000|2024-12-30 08:56:50|113766.9|113716.9|113760.8|113735.8|113769.1|113735.8|113755.1|113714.9|36
1735549020000|2024-12-30 08:57:00|113760.4|113735.4|113763.5|113738.5|113765.9|113740.9|113760.4|113735.4|32
1735549030000|2024-12-30 08:57:10|113765|113740|113779.5|113754.5|113782.2|113757.2|113763.6|113738.6|53
1735549040000|2024-12-30 08:57:20|113776.2|113751.2|113780.2|113755.2|113785.8|113760.8|113776.2|113751.2|31
1735549050000|2024-12-30 08:57:30|113779.6|113754.6|113766.5|113741.5|113779.6|113754.6|113757|113732|29
1735549060000|2024-12-30 08:57:40|113766.1|113741.1|113769.2|113744.2|113770.5|113745.5|113766.1|113741.1|15
1735549070000|2024-12-30 08:57:50|113769.1|113744.1|113765.5|113740.5|113769.6|113744.6|113763.5|113738.5|18
1735549080000|2024-12-30 08:58:00|113765.7|113740.7|113753.7|113728.7|113765.7|113740.7|113747.5|113722.5|24
1735549090000|2024-12-30 08:58:10|113753.5|113728.5|113760.6|113735.6|113761.1|113736.1|113753.5|113728.5|7
1735549100000|2024-12-30 08:58:20|113761.9|113736.9|113758.2|113733.2|113765.6|113740.6|113757.9|113732.9|14
1735549110000|2024-12-30 08:58:30|113759.4|113734.4|113759.6|113734.6|113762.8|113737.8|113753.9|113728.9|18
1735549120000|2024-12-30 08:58:40|113759.3|113734.3|113753.1|113728.1|113761.4|113736.4|113752.3|113727.3|25
1735549130000|2024-12-30 08:58:50|113749.9|113724.9|113742|113717|113752.7|113727.7|113740.3|113715.3|18
1735549140000|2024-12-30 08:59:00|113741.7|113716.7|113732.4|113707.4|113746.3|113721.3|113732.4|113707.4|27
1735549150000|2024-12-30 08:59:10|113735.5|113710.5|113740.4|113715.4|113748.9|113715.4|113729.5|113693.5|26
1735549160000|2024-12-30 08:59:20|113741.7|113716.7|113745.3|113695.3|113749.4|113724.4|113734.6|113693.2|28
1735549170000|2024-12-30 08:59:30|113744.8|113694.8|113737.4|113687.4|113751.9|113701.9|113736.4|113686.4|43
1735549180000|2024-12-30 08:59:40|113737.2|113687.2|113737.5|113687.5|113742|113699.9|113723.9|113686.6|19
1735549190000|2024-12-30 08:59:50|113738.6|113688.6|113748.1|113698.1|113748.1|113706.9|113725.9|113688.6|27
1735549200000|2024-12-30 09:00:00|113740.2|113690.2|113786.7|113736.7|113807.8|113757.8|113740.2|113690.2|31
1735549210000|2024-12-30 09:00:10|113790.2|113740.2|113775.5|113725.5|113795.2|113745.2|113775.5|113725.5|27
1735549220000|2024-12-30 09:00:20|113774|113724|113777.9|113727.9|113779|113729|113770.5|113720.5|15
1735549230000|2024-12-30 09:00:30|113778.2|113728.2|113778|113728|113805.7|113755.7|113749.6|113699.6|57
1735549240000|2024-12-30 09:00:40|113776.1|113726.1|113744.4|113719.4|113810.5|113760.5|113738.8|113706.1|52
1735549250000|2024-12-30 09:00:50|113751|113726|113778.4|113728.4|113778.4|113728.4|113748.1|113703.8|43
1735549260000|2024-12-30 09:01:00|113780.7|113730.7|113780.1|113730.1|113802.6|113752.6|113753.4|113719.4|65
1735549270000|2024-12-30 09:01:10|113781|113731|113790.4|113740.4|113790.4|113740.4|113772.9|113722.9|35
1735549280000|2024-12-30 09:01:20|113789.5|113739.5|113789.9|113739.9|113791.7|113749.9|113772.8|113736|14
1735549290000|2024-12-30 09:01:30|113791.1|113741.1|113777|113727|113792.5|113742.5|113743.6|113708.7|53
1735549300000|2024-12-30 09:01:40|113777.3|113727.3|113771.2|113721.2|113798.5|113748.5|113753.8|113703.8|53
1735549310000|2024-12-30 09:01:50|113770.7|113720.7|113749.8|113699.8|113770.7|113720.7|113746.4|113696.4|54
1735549320000|2024-12-30 09:02:00|113752.9|113702.9|113733.5|113683.5|113752.9|113702.9|113732.7|113682.7|45
1735549330000|2024-12-30 09:02:10|113733.4|113683.4|113719.7|113669.7|113733.4|113683.4|113696.6|113663.4|31
1735549340000|2024-12-30 09:02:20|113717.6|113667.6|113694.8|113669.8|113717.6|113671.9|113693.8|113658.9|30
1735549350000|2024-12-30 09:02:30|113694.3|113669.3|113721.6|113671.6|113724.5|113674.5|113694.3|113665.1|24
1735549360000|2024-12-30 09:02:40|113721.1|113671.1|113716.8|113666.8|113721.1|113671.1|113712.8|113662.8|24
1735549370000|2024-12-30 09:02:50|113716.9|113666.9|113716.5|113666.5|113720.2|113670.2|113715.3|113665.3|9
1735549380000|2024-12-30 09:03:00|113716.2|113666.2|113715|113665|113717.9|113667.9|113711.8|113661.8|26
1735549390000|2024-12-30 09:03:10|113715.3|113665.3|113714.3|113664.3|113720.2|113670.2|113713|113663|22
1735549400000|2024-12-30 09:03:20|113714.6|113664.6|113712.9|113662.9|113715.1|113665.1|113712|113662|16
1735549410000|2024-12-30 09:03:30|113710.4|113660.4|113713.6|113663.6|113716.9|113666.9|113709.1|113659.1|14
1735549420000|2024-12-30 09:03:40|113713.7|113663.7|113699|113649|113716.1|113678.6|113684.9|113649|40
1735549430000|2024-12-30 09:03:50|113705.7|113655.7|113705.6|113655.6|113705.9|113667.8|113679.9|113647.1|34
1735549440000|2024-12-30 09:04:00|113706.5|113656.5|113703|113653|113706.5|113659.2|113678.8|113640|24
1735549450000|2024-12-30 09:04:10|113700.9|113650.9|113687.2|113662.2|113700.9|113663.6|113680.3|113644.8|20
1735549460000|2024-12-30 09:04:20|113687.3|113662.3|113697.8|113647.8|113705.1|113673.4|113685.9|113647.8|19
1735549470000|2024-12-30 09:04:30|113696.3|113646.3|113696.7|113646.7|113696.9|113646.9|113692.4|113642.4|17
1735549480000|2024-12-30 09:04:40|113699.9|113649.9|113696.7|113646.7|113700|113650|113694|113644|16
1735549490000|2024-12-30 09:04:50|113697.9|113647.9|113697.6|113647.6|113700.2|113650.2|113688.4|113638.4|22
1735549500000|2024-12-30 09:05:00|113697.5|113647.5|113693.2|113643.2|113697.5|113647.5|113691.3|113641.3|19
1735549510000|2024-12-30 09:05:10|113695|113645|113710.7|113660.7|113712.9|113676.4|113691.8|113641.8|28
1735549520000|2024-12-30 09:05:20|113710|113660|113712|113662|113717.8|113667.8|113710|113660|26
1735549530000|2024-12-30 09:05:30|113713.2|113663.2|113722.1|113672.1|113726.4|113676.4|113713.2|113663.2|18
1735549540000|2024-12-30 09:05:40|113722.2|113672.2|113745.2|113720.2|113757.2|113726.2|113722.2|113672.2|51
1735549550000|2024-12-30 09:05:50|113744.8|113719.8|113768.9|113718.9|113770|113735|113744.8|113704.4|44
1735549560000|2024-12-30 09:06:00|113771.6|113721.6|113788.8|113738.8|113789.9|113755.1|113768.2|113719.9|34
1735549570000|2024-12-30 09:06:10|113789.2|113739.2|113790.2|113740.2|113790.3|113740.3|113788.1|113738.1|18
1735549580000|2024-12-30 09:06:20|113790|113740|113780.4|113730.4|113791.8|113741.8|113779.3|113729.3|15
1735549590000|2024-12-30 09:06:30|113779.4|113729.4|113767.8|113742.8|113781.1|113742.8|113767.8|113728.5|20
1735549600000|2024-12-30 09:06:40|113767.7|113742.7|113773|113748|113786.3|113748|113767.1|113734.2|19
1735549610000|2024-12-30 09:06:50|113771|113746|113794.4|113744.4|113797.9|113747.9|113771|113736.3|19
1735549620000|2024-12-30 09:07:00|113793.8|113743.8|113782.2|113757.2|113794.6|113759.8|113780.8|113742.4|20
1735549630000|2024-12-30 09:07:10|113779.5|113754.5|113779|113754|113780|113755|113777|113752|20
1735549640000|2024-12-30 09:07:20|113777.7|113752.7|113777.7|113752.7|113779.5|113754.5|113776.5|113751.5|10
1735549650000|2024-12-30 09:07:30|113778.8|113753.8|113787.9|113737.9|113787.9|113753.8|113774|113734.3|26
1735549660000|2024-12-30 09:07:40|113788.5|113738.5|113782.4|113732.4|113788.7|113738.7|113781.9|113731.9|21
1735549670000|2024-12-30 09:07:50|113782.6|113732.6|113768.8|113743.8|113782.6|113744.9|113767.2|113732.6|14
1735549680000|2024-12-30 09:08:00|113768.9|113743.9|113708.1|113683.1|113768.9|113743.9|113706.4|113681.4|49
1735549690000|2024-12-30 09:08:10|113713.6|113688.6|113702.8|113677.8|113713.6|113688.6|113700.4|113675.4|29
1735549700000|2024-12-30 09:08:20|113703.8|113678.8|113706.6|113656.6|113711.2|113680.3|113682.9|113656.6|34
1735549710000|2024-12-30 09:08:30|113707.7|113657.7|113696.1|113671.1|113709.7|113675.6|113696.1|113656.6|13
1735549720000|2024-12-30 09:08:40|113697.4|113672.4|113706.2|113681.2|113709|113684|113697.4|113672.4|17
1735549730000|2024-12-30 09:08:50|113705.1|113680.1|113701.1|113676.1|113706.1|113681.1|113699.6|113674.6|24
1735549740000|2024-12-30 09:09:00|113700.7|113675.7|113696.8|113671.8|113702|113677|113687.9|113662.9|20
1735549750000|2024-12-30 09:09:10|113696.9|113671.9|113685.7|113660.7|113700.9|113675.9|113684.8|113659.8|14
1735549760000|2024-12-30 09:09:20|113684.8|113659.8|113703.3|113653.3|113703.8|113670.3|113683.5|113652.7|35
1735549770000|2024-12-30 09:09:30|113701.8|113651.8|113698.7|113648.7|113703.3|113653.3|113694.9|113644.9|27
1735549780000|2024-12-30 09:09:40|113696.1|113646.1|113687.7|113662.7|113703.7|113667.6|113687.7|113646.1|20
1735549790000|2024-12-30 09:09:50|113687.6|113662.6|113679.7|113654.7|113692.3|113667.3|113673|113648|28
1735549800000|2024-12-30 09:10:00|113679.3|113654.3|113678.9|113653.9|113699.4|113664.2|113677|113640.9|47
1735549810000|2024-12-30 09:10:10|113680.1|113655.1|113678|113653|113695.4|113655.1|113671.6|113638|46
1735549820000|2024-12-30 09:10:20|113677.9|113652.9|113684.6|113659.6|113699.9|113661|113677.1|113640.4|41
1735549830000|2024-12-30 09:10:30|113681.2|113656.2|113680.2|113655.2|113686.7|113661.7|113677.5|113652.5|32
1735549840000|2024-12-30 09:10:40|113677.1|113652.1|113659.1|113634.1|113681.4|113656.4|113659.1|113634.1|37
1735549850000|2024-12-30 09:10:50|113664|113639|113682.2|113632.2|113686.4|113647.8|113664|113629.4|27
1735549860000|2024-12-30 09:11:00|113681.5|113631.5|113681.9|113631.9|113681.9|113631.9|113675.6|113625.6|28
1735549870000|2024-12-30 09:11:10|113682.8|113632.8|113687.3|113637.3|113687.3|113637.3|113681|113631|24
1735549880000|2024-12-30 09:11:20|113686.7|113636.7|113676.8|113651.8|113687.2|113651.8|113667.5|113634.7|24
1735549890000|2024-12-30 09:11:30|113675.8|113650.8|113686.6|113636.6|113692.6|113650.8|113675.8|113636.5|19
1735549900000|2024-12-30 09:11:40|113686.5|113636.5|113668|113643|113686.5|113644.7|113659.5|113634.5|22
1735549910000|2024-12-30 09:11:50|113667.2|113642.2|113667.2|113642.2|113673|113648|113666|113641|21
1735549920000|2024-12-30 09:12:00|113669|113644|113672.7|113647.7|113680.5|113655.5|113669|113644|22
1735549930000|2024-12-30 09:12:10|113675.4|113650.4|113696|113671|113706.3|113671|113672.9|113644.8|24
1735549940000|2024-12-30 09:12:20|113706.4|113656.4|113710.7|113660.7|113713.3|113678.2|113685|113655.8|38
1735549950000|2024-12-30 09:12:30|113710.8|113660.8|113700.8|113675.8|113711.7|113677.2|113693.4|113657.6|20
1735549960000|2024-12-30 09:12:40|113696.3|113671.3|113698.4|113673.4|113703.6|113678.6|113694.2|113669.2|30
1735549970000|2024-12-30 09:12:50|113699.4|113674.4|113700.9|113675.9|113703|113678|113695.7|113670.7|29
1735549980000|2024-12-30 09:13:00|113701.8|113676.8|113702.8|113677.8|113702.8|113677.8|113698.8|113673.8|16
1735549990000|2024-12-30 09:13:10|113701|113676|113711.7|113686.7|113712.6|113687.6|113697.5|113672.5|32
1735550000000|2024-12-30 09:13:20|113712.7|113687.7|113696.9|113671.9|113717.5|113692.5|113695.7|113670.7|37
1735550010000|2024-12-30 09:13:30|113695.8|113670.8|113688.7|113663.7|113698.8|113673.8|113684.5|113659.5|32
1735550020000|2024-12-30 09:13:40|113689.5|113664.5|113692.8|113667.8|113692.8|113667.8|113681.7|113656.7|28
1735550030000|2024-12-30 09:13:50|113689.1|113664.1|113700.7|113675.7|113702.9|113677.9|113689.1|113664.1|36
1735550040000|2024-12-30 09:14:00|113702.9|113677.9|113712.6|113687.6|113715|113690|113698.8|113673.8|29
1735550050000|2024-12-30 09:14:10|113711.8|113686.8|113703.5|113678.5|113716|113691|113701.1|113676.1|36
1735550060000|2024-12-30 09:14:20|113705.5|113680.5|113715.3|113690.3|113717.3|113692.3|113702.8|113677.8|26
1735550070000|2024-12-30 09:14:30|113714.4|113689.4|113740.4|113715.4|113741.9|113716.9|113713.7|113688.7|48
1735550080000|2024-12-30 09:14:40|113740.8|113715.8|113752.8|113727.8|113753.2|113728.2|113740.8|113715.8|30
1735550090000|2024-12-30 09:14:50|113751|113726|113760.2|113735.2|113767.8|113742.8|113751|113726|53
1735550100000|2024-12-30 09:15:00|113762.9|113737.9|113768.6|113743.6|113777.5|113752.5|113762.9|113737.9|39
1735550110000|2024-12-30 09:15:10|113769.9|113744.9|113786.8|113761.8|113793.2|113761.8|113769.9|113737.9|34
1735550120000|2024-12-30 09:15:20|113782|113757|113794.3|113744.3|113795.8|113759.9|113778.2|113743.3|25
1735550130000|2024-12-30 09:15:30|113793|113743|113750.3|113725.3|113793|113746|113747.2|113722.2|50
1735550140000|2024-12-30 09:15:40|113751.1|113726.1|113740|113715|113764.1|113727.1|113740|113703|19
1735550150000|2024-12-30 09:15:50|113739.8|113714.8|113720.6|113695.6|113743.8|113718.8|113718.4|113693.4|27
1735550160000|2024-12-30 09:16:00|113720.4|113695.4|113727.3|113702.3|113731.6|113706.6|113706.9|113681.9|52
1735550170000|2024-12-30 09:16:10|113726.2|113701.2|113734.7|113709.7|113734.9|113709.9|113723.1|113698.1|16
1735550180000|2024-12-30 09:16:20|113733.8|113708.8|113747.7|113722.7|113749.3|113724.3|113733.3|113708.3|20
1735550190000|2024-12-30 09:16:30|113747.4|113722.4|113751.2|113726.2|113751.2|113726.2|113746|113721|14
1735550200000|2024-12-30 09:16:40|113751|113726|113748.1|113723.1|113756.8|113731.8|113741.3|113716.3|30
1735550210000|2024-12-30 09:16:50|113747.3|113722.3|113745.5|113720.5|113749.6|113724.6|113741.5|113716.5|14
1735550220000|2024-12-30 09:17:00|113745.6|113720.6|113746.7|113721.7|113749.5|113724.5|113743|113718|14
1735550230000|2024-12-30 09:17:10|113745.7|113720.7|113744|113719|113745.7|113720.7|113732.2|113707.2|29
1735550240000|2024-12-30 09:17:20|113744.4|113719.4|113735.4|113710.4|113750.4|113725.4|113735.4|113710.4|25
1735550250000|2024-12-30 09:17:30|113736.7|113711.7|113739|113714|113746.2|113721.2|113736.6|113711.6|19
1735550260000|2024-12-30 09:17:40|113738.1|113713.1|113728|113703|113739|113714|113726.6|113701.6|44
1735550270000|2024-12-30 09:17:50|113727|113702|113735.6|113710.6|113737.4|113712.4|113727|113702|30
1735550280000|2024-12-30 09:18:00|113734.3|113709.3|113725|113700|113734.3|113709.3|113723.4|113698.4|17
1735550290000|2024-12-30 09:18:10|113723.8|113698.8|113721.4|113696.4|113723.8|113698.8|113721.1|113696.1|11
1735550300000|2024-12-30 09:18:20|113722.2|113697.2|113726.1|113701.1|113726.2|113701.2|113722.2|113697.2|10
1735550310000|2024-12-30 09:18:30|113727.4|113702.4|113713.6|113688.6|113727.4|113702.4|113713.6|113688.6|16
1735550320000|2024-12-30 09:18:40|113713.3|113688.3|113704.8|113679.8|113720.3|113695.3|113704.8|113679.8|21
1735550330000|2024-12-30 09:18:50|113706.7|113681.7|113718.6|113693.6|113718.6|113693.6|113706.7|113681.7|20
1735550340000|2024-12-30 09:19:00|113717.6|113692.6|113720.7|113695.7|113723.5|113698.5|113715.9|113690.9|19
1735550350000|2024-12-30 09:19:10|113719.5|113694.5|113715.5|113690.5|113720.1|113695.1|113713.2|113688.2|28
1735550360000|2024-12-30 09:19:20|113715.6|113690.6|113714.9|113689.9|113716.4|113691.4|113714.3|113689.3|12
1735550370000|2024-12-30 09:19:30|113715.9|113690.9|113718.4|113693.4|113722.1|113697.1|113713.4|113688.4|25
1735550380000|2024-12-30 09:19:40|113720.1|113695.1|113716.2|113691.2|113721.8|113696.8|113713.3|113688.3|19
1735550390000|2024-12-30 09:19:50|113716.1|113691.1|113724.6|113699.6|113724.6|113699.6|113716.1|113691.1|23
1735550400000|2024-12-30 09:20:00|113722.7|113697.7|113712.6|113687.6|113733.3|113708.3|113711.8|113686.8|35
1735550410000|2024-12-30 09:20:10|113712.5|113687.5|113713.3|113688.3|113714.7|113689.7|113711.4|113686.4|19
1735550420000|2024-12-30 09:20:20|113713.7|113688.7|113690|113665|113715.8|113690.8|113685|113660|34
1735550430000|2024-12-30 09:20:30|113688.9|113663.9|113691.6|113666.6|113692.8|113667.8|113680.9|113655.9|26
1735550440000|2024-12-30 09:20:40|113690.9|113665.9|113685|113660|113693.8|113668.8|113684.9|113659.9|18
1735550450000|2024-12-30 09:20:50|113684.9|113659.9|113696.1|113646.1|113705.4|113671.5|113683|113640.3|49
1735550460000|2024-12-30 09:21:00|113696|113646|113709.4|113659.4|113710.1|113660.1|113695.9|113645.9|30
1735550470000|2024-12-30 09:21:10|113708.3|113658.3|113707.2|113657.2|113708.3|113658.3|113702.9|113652.9|20
1735550480000|2024-12-30 09:21:20|113707.1|113657.1|113711.9|113661.9|113711.9|113661.9|113705.6|113655.6|21
1735550490000|2024-12-30 09:21:30|113714|113664|113722.2|113672.2|113729.1|113679.1|113714|113664|23
1735550500000|2024-12-30 09:21:40|113722.5|113672.5|113719|113669|113722.5|113672.5|113718.1|113668.1|9
1735550510000|2024-12-30 09:21:50|113719.1|113669.1|113715.1|113665.1|113721.3|113671.3|113714.1|113664.1|17
1735550520000|2024-12-30 09:22:00|113714.9|113664.9|113714.7|113664.7|113714.9|113664.9|113699.7|113649.7|22
1735550530000|2024-12-30 09:22:10|113719.1|113669.1|113723.6|113673.6|113726.5|113676.5|113716.4|113666.4|21
1735550540000|2024-12-30 09:22:20|113722.8|113672.8|113714.2|113664.2|113724.5|113674.5|113713|113663|17
1735550550000|2024-12-30 09:22:30|113716.3|113666.3|113709.1|113659.1|113716.3|113666.3|113709.1|113659.1|12
1735550560000|2024-12-30 09:22:40|113709.6|113659.6|113698.6|113648.6|113710.2|113660.2|113697.1|113647.1|20
1735550570000|2024-12-30 09:22:50|113694.2|113644.2|113695.4|113645.4|113696.4|113653.1|113678.1|113639.9|24
1735550580000|2024-12-30 09:23:00|113694.8|113644.8|113692|113642|113695|113645|113687.8|113637.8|31
1735550590000|2024-12-30 09:23:10|113691.1|113641.1|113695.4|113645.4|113697.3|113647.3|113688.9|113638.9|26
1735550600000|2024-12-30 09:23:20|113695.5|113645.5|113684.3|113634.3|113697.4|113647.4|113679.1|113629.1|41
1735550610000|2024-12-30 09:23:30|113685.1|113635.1|113681.3|113631.3|113686.9|113644.6|113669.6|113626.7|31
1735550620000|2024-12-30 09:23:40|113680|113630|113677.9|113627.9|113685.9|113635.9|113676.1|113626.1|24
1735550630000|2024-12-30 09:23:50|113679.4|113629.4|113685.9|113635.9|113685.9|113635.9|113673.8|113623.8|39
1735550640000|2024-12-30 09:24:00|113683|113633|113675.7|113650.7|113688.6|113650.7|113675|113626.6|30
1735550650000|2024-12-30 09:24:10|113674.5|113649.5|113672.4|113647.4|113679.3|113654.3|113668.6|113643.6|29
1735550660000|2024-12-30 09:24:20|113670.3|113645.3|113672.1|113647.1|113674.7|113649.7|113670.3|113645.3|15
1735550670000|2024-12-30 09:24:30|113672.9|113647.9|113660.2|113635.2|113673.2|113648.2|113656.3|113631.3|12
1735550680000|2024-12-30 09:24:40|113660.4|113635.4|113661|113636|113663.4|113638.4|113658.4|113633.4|18
1735550690000|2024-12-30 09:24:50|113659.9|113634.9|113657.6|113632.6|113660.6|113635.6|113651.9|113626.9|17
1735550700000|2024-12-30 09:25:00|113655.5|113630.5|113662.8|113637.8|113667.5|113642.5|113655.5|113630.5|20
1735550710000|2024-12-30 09:25:10|113661.9|113636.9|113664.8|113639.8|113669.7|113644.7|113658.2|113633.2|26
1735550720000|2024-12-30 09:25:20|113667.7|113642.7|113670.6|113645.6|113670.8|113645.8|113664.4|113639.4|28
1735550730000|2024-12-30 09:25:30|113670.3|113645.3|113670.4|113645.4|113673.6|113648.6|113670.1|113645.1|14
1735550740000|2024-12-30 09:25:40|113671.5|113646.5|113667.8|113642.8|113671.5|113646.5|113666.8|113641.8|10
1735550750000|2024-12-30 09:25:50|113667|113642|113671.1|113646.1|113673|113648|113667|113642|15
1735550760000|2024-12-30 09:26:00|113671.5|113646.5|113673.4|113648.4|113674.5|113649.5|113670.9|113645.9|10
1735550770000|2024-12-30 09:26:10|113672.9|113647.9|113672.7|113647.7|113674.7|113649.7|113672.3|113647.3|10
1735550780000|2024-12-30 09:26:20|113672.4|113647.4|113673.9|113648.9|113674.3|113649.3|113670.3|113645.3|12
1735550790000|2024-12-30 09:26:30|113673|113648|113673.5|113648.5|113673.8|113648.8|113671|113646|14
1735550800000|2024-12-30 09:26:40|113673.6|113648.6|113663.7|113638.7|113677.7|113652.7|113663.1|113638.1|25
1735550810000|2024-12-30 09:26:50|113663.8|113638.8|113662.8|113637.8|113666.3|113641.3|113653.8|113628.8|36
1735550820000|2024-12-30 09:27:00|113662.6|113637.6|113659.8|113634.8|113662.6|113637.6|113658.7|113633.7|22
1735550830000|2024-12-30 09:27:10|113659.2|113634.2|113657.7|113632.7|113661.5|113636.5|113654.4|113629.4|19
1735550840000|2024-12-30 09:27:20|113656.1|113631.1|113652.2|113627.2|113657.2|113632.2|113649.3|113624.3|28
1735550850000|2024-12-30 09:27:30|113651.8|113626.8|113633.5|113608.5|113651.8|113626.8|113632.7|113607.7|37
1735550860000|2024-12-30 09:27:40|113633.9|113608.9|113632.6|113607.6|113637.7|113612.7|113631.7|113606.7|25
1735550870000|2024-12-30 09:27:50|113631.2|113606.2|113643.7|113618.7|113644.8|113619.8|113629.8|113604.8|29
1735550880000|2024-12-30 09:28:00|113643.5|113618.5|113639.4|113614.4|113646.5|113621.5|113638.7|113613.7|28
1735550890000|2024-12-30 09:28:10|113639.3|113614.3|113641|113616|113641.2|113616.2|113639.2|113614.2|8
1735550900000|2024-12-30 09:28:20|113640.5|113615.5|113639.3|113614.3|113645.3|113620.3|113639.3|113614.3|36
1735550910000|2024-12-30 09:28:30|113640.4|113615.4|113641.7|113616.7|113653.7|113628.7|113638.7|113613.7|20
1735550920000|2024-12-30 09:28:40|113641.6|113616.6|113648.9|113623.9|113653|113628|113641.6|113616.6|24
1735550930000|2024-12-30 09:28:50|113649.2|113624.2|113650.6|113625.6|113653.3|113628.3|113648.2|113623.2|21
1735550940000|2024-12-30 09:29:00|113651|113626|113647.6|113622.6|113651|113626|113647.6|113622.6|10
1735550950000|2024-12-30 09:29:10|113647.5|113622.5|113647.9|113622.9|113647.9|113622.9|113647.3|113622.3|4
1735550960000|2024-12-30 09:29:20|113648.5|113623.5|113651.8|113626.8|113653|113628|113648.5|113623.5|12
1735550970000|2024-12-30 09:29:30|113653.1|113628.1|113649.1|113624.1|113653.1|113628.1|113648.6|113623.6|15
1735550980000|2024-12-30 09:29:40|113649|113624|113648.5|113623.5|113649.4|113624.4|113647.7|113622.7|8
1735550990000|2024-12-30 09:29:50|113649.5|113624.5|113649.1|113624.1|113652.7|113627.7|113649.1|113624.1|16
1735551000000|2024-12-30 09:30:00|113650.1|113625.1|113638.4|113613.4|113650.9|113625.9|113635.7|113610.7|24
1735551010000|2024-12-30 09:30:10|113637.6|113612.6|113637.1|113612.1|113638.4|113613.4|113632|113607|14
1735551020000|2024-12-30 09:30:20|113636.9|113611.9|113640.9|113615.9|113641.4|113616.4|113633.7|113608.7|19
1735551030000|2024-12-30 09:30:30|113641.9|113616.9|113637.4|113612.4|113647.4|113622.4|113637.4|113612.4|23
1735551040000|2024-12-30 09:30:40|113637.7|113612.7|113648.9|113623.9|113648.9|113623.9|113637.1|113612.1|21
1735551050000|2024-12-30 09:30:50|113647.3|113622.3|113642.4|113617.4|113649|113624|113640.2|113615.2|13
1735551060000|2024-12-30 09:31:00|113641.7|113616.7|113644.5|113619.5|113644.5|113619.5|113640.6|113615.6|10
1735551070000|2024-12-30 09:31:10|113645|113620|113641.1|113616.1|113646.4|113621.4|113641.1|113616.1|11
1735551080000|2024-12-30 09:31:20|113642.9|113617.9|113646|113621|113646|113621|113641.8|113616.8|10
1735551090000|2024-12-30 09:31:30|113646.7|113621.7|113646.5|113621.5|113647|113622|113645.1|113620.1|15
1735551100000|2024-12-30 09:31:40|113646|113621|113646.7|113621.7|113646.7|113621.7|113646|113621|3
1735551110000|2024-12-30 09:31:50|113647.8|113622.8|113643.9|113618.9|113650.1|113625.1|113643.9|113618.9|14
1735551120000|2024-12-30 09:32:00|113644.1|113619.1|113648.5|113623.5|113648.8|113623.8|113643.7|113618.7|19
1735551130000|2024-12-30 09:32:10|113647.8|113622.8|113648|113623|113648|113623|113647.2|113622.2|5
1735551140000|2024-12-30 09:32:20|113647.3|113622.3|113642.8|113617.8|113647.3|113622.3|113642.4|113617.4|8
1735551150000|2024-12-30 09:32:30|113642.9|113617.9|113638.7|113613.7|113642.9|113617.9|113637.3|113612.3|14
1735551160000|2024-12-30 09:32:40|113638|113613|113641.3|113616.3|113641.3|113616.3|113638|113613|10
1735551170000|2024-12-30 09:32:50|113640.3|113615.3|113642.3|113617.3|113642.3|113617.3|113632.8|113607.8|16
1735551180000|2024-12-30 09:33:00|113642.6|113617.6|113646|113621|113648.7|113623.7|113642.6|113617.6|11
1735551190000|2024-12-30 09:33:10|113645.1|113620.1|113642.8|113617.8|113645.1|113620.1|113639.5|113614.5|11
1735551200000|2024-12-30 09:33:20|113642.4|113617.4|113644.1|113619.1|113645.1|113620.1|113642.2|113617.2|8
1735551210000|2024-12-30 09:33:30|113644|113619|113645.8|113620.8|113648.3|113623.3|113643.3|113618.3|14
1735551220000|2024-12-30 09:33:40|113646.6|113621.6|113646.2|113621.2|113648|113623|113644.7|113619.7|10
1735551230000|2024-12-30 09:33:50|113647|113622|113654.3|113629.3|113654.4|113629.4|113646.3|113621.3|25
1735551240000|2024-12-30 09:34:00|113654.4|113629.4|113651.3|113626.3|113655.2|113630.2|113650.2|113625.2|18
1735551250000|2024-12-30 09:34:10|113651.4|113626.4|113660.1|113635.1|113663.3|113638.3|113650.1|113625.1|25
1735551260000|2024-12-30 09:34:20|113659.5|113634.5|113652|113627|113659.9|113634.9|113648.1|113623.1|23
1735551270000|2024-12-30 09:34:30|113650.4|113625.4|113654.4|113629.4|113654.9|113629.9|113650.4|113625.4|12
1735551280000|2024-12-30 09:34:40|113653.4|113628.4|113658.8|113633.8|113660.3|113635.3|113651.7|113626.7|17
1735551290000|2024-12-30 09:34:50|113659.7|113634.7|113661.4|113636.4|113663.6|113638.6|113659.5|113634.5|8
1735551300000|2024-12-30 09:35:00|113661.3|113636.3|113661.5|113636.5|113663.6|113638.6|113659.2|113634.2|18
1735551310000|2024-12-30 09:35:10|113661.7|113636.7|113662.4|113637.4|113663.8|113638.8|113661.6|113636.6|9
1735551320000|2024-12-30 09:35:20|113662.1|113637.1|113660.4|113635.4|113662.1|113637.1|113656.6|113631.6|14
1735551330000|2024-12-30 09:35:30|113660|113635|113660.8|113635.8|113662.4|113637.4|113659.5|113634.5|13
1735551340000|2024-12-30 09:35:40|113660.9|113635.9|113659|113634|113660.9|113635.9|113658.9|113633.9|6
1735551350000|2024-12-30 09:35:50|113658.9|113633.9|113663.7|113638.7|113663.7|113638.7|113658.9|113633.9|11
1735551360000|2024-12-30 09:36:00|113664.9|113639.9|113663.7|113638.7|113665.6|113640.6|113663|113638|15
1735551370000|2024-12-30 09:36:10|113664.5|113639.5|113697.9|113672.9|113698.4|113673.4|113663|113638|26
1735551380000|2024-12-30 09:36:20|113697.8|113672.8|113694.9|113669.9|113710.8|113685.8|113691.5|113666.5|27
1735551390000|2024-12-30 09:36:30|113697.3|113672.3|113691.1|113666.1|113699.1|113674.1|113690.6|113665.6|18
1735551400000|2024-12-30 09:36:40|113692.4|113667.4|113687.6|113662.6|113692.4|113667.4|113686.7|113661.7|7
1735551410000|2024-12-30 09:36:50|113688.5|113663.5|113681.1|113656.1|113690.4|113665.4|113680.2|113655.2|24
1735551420000|2024-12-30 09:37:00|113680.5|113655.5|113684.3|113659.3|113701.6|113676.6|113680.5|113655.5|27
1735551430000|2024-12-30 09:37:10|113684.6|113659.6|113681.8|113656.8|113688.1|113663.1|113681.4|113656.4|18
1735551440000|2024-12-30 09:37:20|113682.7|113657.7|113688.8|113663.8|113688.8|113663.8|113680.5|113655.5|16
1735551450000|2024-12-30 09:37:30|113687.9|113662.9|113689.5|113664.5|113691.2|113666.2|113687|113662|11
1735551460000|2024-12-30 09:37:40|113689.4|113664.4|113697.2|113672.2|113702.4|113677.4|113689.4|113664.4|30
1735551470000|2024-12-30 09:37:50|113698.1|113673.1|113706.7|113681.7|113709.2|113684.2|113698.1|113673.1|26
1735551480000|2024-12-30 09:38:00|113707.2|113682.2|113695.8|113670.8|113707.6|113682.6|113695.8|113670.8|19
1735551490000|2024-12-30 09:38:10|113694.4|113669.4|113689.8|113664.8|113695.2|113670.2|113689|113664|15
1735551500000|2024-12-30 09:38:20|113690.3|113665.3|113695.7|113670.7|113698|113673|113690.3|113665.3|12
1735551510000|2024-12-30 09:38:30|113696.8|113671.8|113695.9|113670.9|113696.8|113671.8|113695.6|113670.6|13
1735551520000|2024-12-30 09:38:40|113695.7|113670.7|113687.2|113662.2|113696.7|113671.7|113685.6|113660.6|23
1735551530000|2024-12-30 09:38:50|113688.4|113663.4|113695.1|113670.1|113695.1|113670.1|113685.4|113660.4|11
1735551540000|2024-12-30 09:39:00|113695.2|113670.2|113682.7|113657.7|113695.2|113670.2|113675.5|113650.5|38
1735551550000|2024-12-30 09:39:10|113681.9|113656.9|113677.9|113652.9|113681.9|113656.9|113674|113649|28
1735551560000|2024-12-30 09:39:20|113676.6|113651.6|113675.3|113650.3|113680.1|113655.1|113674.6|113649.6|18
1735551570000|2024-12-30 09:39:30|113676|113651|113678.2|113653.2|113681.4|113656.4|113671.8|113646.8|22
1735551580000|2024-12-30 09:39:40|113677.6|113652.6|113677.7|113652.7|113678.2|113653.2|113676.7|113651.7|10
1735551590000|2024-12-30 09:39:50|113676.8|113651.8|113666.1|113641.1|113676.8|113651.8|113664.6|113639.6|24
1735551600000|2024-12-30 09:40:00|113667.6|113642.6|113668.1|113643.1|113670.7|113645.7|113665.8|113640.8|18
1735551610000|2024-12-30 09:40:10|113668.2|113643.2|113666.1|113641.1|113673|113648|113665.3|113640.3|15
1735551620000|2024-12-30 09:40:20|113665|113640|113660.9|113635.9|113665|113640|113660.8|113635.8|11
1735551630000|2024-12-30 09:40:30|113662|113637|113662.8|113637.8|113662.8|113637.8|113661.3|113636.3|8
1735551640000|2024-12-30 09:40:40|113661.8|113636.8|113655.7|113630.7|113662.6|113637.6|113653|113628|20
1735551650000|2024-12-30 09:40:50|113655.1|113630.1|113653.5|113628.5|113655.7|113630.7|113648.4|113623.4|33
1735551660000|2024-12-30 09:41:00|113653.6|113628.6|113666.7|113641.7|113669.3|113644.3|113653.5|113628.5|25
1735551670000|2024-12-30 09:41:10|113665.9|113640.9|113666.1|113641.1|113666.2|113641.2|113664.3|113639.3|9
1735551680000|2024-12-30 09:41:20|113666|113641|113663|113638|113666|113641|113663|113638|17
1735551690000|2024-12-30 09:41:30|113662.7|113637.7|113664.9|113639.9|113664.9|113639.9|113661.1|113636.1|20
1735551700000|2024-12-30 09:41:40|113663.9|113638.9|113667.8|113642.8|113669.5|113644.5|113663.9|113638.9|11
1735551710000|2024-12-30 09:41:50|113667.4|113642.4|113662.4|113637.4|113667.4|113642.4|113661.4|113636.4|17
1735551720000|2024-12-30 09:42:00|113662|113637|113664.3|113639.3|113664.3|113639.3|113657|113632|14
1735551730000|2024-12-30 09:42:10|113664|113639|113663.2|113638.2|113664.4|113639.4|113654.9|113629.9|24
1735551740000|2024-12-30 09:42:20|113663.5|113638.5|113665.6|113640.6|113666|113641|113663.5|113638.5|16
1735551750000|2024-12-30 09:42:30|113665.3|113640.3|113668.7|113643.7|113675.8|113650.8|113664.9|113639.9|34
1735551760000|2024-12-30 09:42:40|113668.5|113643.5|113673.5|113648.5|113675.2|113650.2|113668.5|113643.5|14
1735551770000|2024-12-30 09:42:50|113674.8|113649.8|113673|113648|113674.8|113649.8|113672.5|113647.5|10
1735551780000|2024-12-30 09:43:00|113673.5|113648.5|113672.6|113647.6|113674.8|113649.8|113671.6|113646.6|18
1735551790000|2024-12-30 09:43:10|113670.8|113645.8|113674.2|113649.2|113674.2|113649.2|113667|113642|15
1735551800000|2024-12-30 09:43:20|113675.5|113650.5|113676|113651|113676.8|113651.8|113675.5|113650.5|7
1735551810000|2024-12-30 09:43:30|113676.9|113651.9|113677.9|113652.9|113678.9|113653.9|113676.9|113651.9|12
1735551820000|2024-12-30 09:43:40|113678.7|113653.7|113683.3|113658.3|113685.4|113660.4|113678.7|113653.7|14
1735551830000|2024-12-30 09:43:50|113681.3|113656.3|113677.7|113652.7|113684.5|113659.5|113669.4|113644.4|24
1735551840000|2024-12-30 09:44:00|113678.7|113653.7|113674.1|113649.1|113679.3|113654.3|113670.9|113645.9|17
1735551850000|2024-12-30 09:44:10|113674.2|113649.2|113677.1|113652.1|113677.1|113652.1|113673.9|113648.9|12
1735551860000|2024-12-30 09:44:20|113678.1|113653.1|113672.8|113647.8|113681.1|113656.1|113670.9|113645.9|34
1735551870000|2024-12-30 09:44:30|113671.1|113646.1|113671.8|113646.8|113675.5|113650.5|113669|113644|28
1735551880000|2024-12-30 09:44:40|113672.5|113647.5|113674.8|113649.8|113677|113652|113671.5|113646.5|17
1735551890000|2024-12-30 09:44:50|113676|113651|113675.4|113650.4|113679.8|113654.8|113674.4|113649.4|21
1735551900000|2024-12-30 09:45:00|113675.1|113650.1|113678.2|113653.2|113681.2|113656.2|113675.1|113650.1|15
1735551910000|2024-12-30 09:45:10|113678.9|113653.9|113681.2|113656.2|113681.2|113656.2|113678.1|113653.1|23
1735551920000|2024-12-30 09:45:20|113680.3|113655.3|113681|113656|113682|113657|113680|113655|11
1735551930000|2024-12-30 09:45:30|113680.3|113655.3|113679.7|113654.7|113685.1|113660.1|113677.2|113652.2|30
1735551940000|2024-12-30 09:45:40|113679.3|113654.3|113670.1|113645.1|113681.2|113656.2|113668.6|113643.6|25
1735551950000|2024-12-30 09:45:50|113670.6|113645.6|113669.8|113644.8|113670.6|113645.6|113668.6|113643.6|11
1735551960000|2024-12-30 09:46:00|113669.7|113644.7|113667.2|113642.2|113669.7|113644.7|113665.2|113640.2|8
1735551970000|2024-12-30 09:46:10|113666.8|113641.8|113658.7|113633.7|113666.8|113641.8|113647.8|113622.8|31
1735551980000|2024-12-30 09:46:20|113661.3|113636.3|113663.8|113638.8|113663.8|113638.8|113659.3|113634.3|15
1735551990000|2024-12-30 09:46:30|113667.2|113642.2|113666.1|113641.1|113667.2|113642.2|113665.2|113640.2|8
1735552000000|2024-12-30 09:46:40|113666.8|113641.8|113668.6|113643.6|113668.6|113643.6|113666.8|113641.8|6
1735552010000|2024-12-30 09:46:50|113665.7|113640.7|113666.1|113641.1|113669.1|113644.1|113665.6|113640.6|10
1735552020000|2024-12-30 09:47:00|113665.4|113640.4|113658.6|113633.6|113669|113644|113657.4|113632.4|21
1735552030000|2024-12-30 09:47:10|113658.5|113633.5|113660.3|113635.3|113661.1|113636.1|113658.5|113633.5|14
1735552040000|2024-12-30 09:47:20|113660.5|113635.5|113662.3|113637.3|113664.6|113639.6|113660.5|113635.5|23
1735552050000|2024-12-30 09:47:30|113662.6|113637.6|113660.5|113635.5|113662.6|113637.6|113658.8|113633.8|17
1735552060000|2024-12-30 09:47:40|113660.2|113635.2|113668.4|113643.4|113671.7|113646.7|113660.2|113635.2|19
1735552070000|2024-12-30 09:47:50|113668.7|113643.7|113668.3|113643.3|113668.8|113643.8|113666.5|113641.5|11
1735552080000|2024-12-30 09:48:00|113670.6|113645.6|113676.1|113651.1|113678.5|113653.5|113670.4|113645.4|14
1735552090000|2024-12-30 09:48:10|113676|113651|113671.5|113646.5|113678.7|113653.7|113669|113644|20
1735552100000|2024-12-30 09:48:20|113671.1|113646.1|113668.1|113643.1|113672|113647|113665.2|113640.2|22
1735552110000|2024-12-30 09:48:30|113668.7|113643.7|113660.2|113635.2|113668.7|113643.7|113658.6|113633.6|31
1735552120000|2024-12-30 09:48:40|113659|113634|113660.2|113635.2|113661|113636|113657|113632|14
1735552130000|2024-12-30 09:48:50|113661|113636|113657.8|113632.8|113661.3|113636.3|113652.1|113627.1|15
1735552140000|2024-12-30 09:49:00|113658.6|113633.6|113659.1|113634.1|113666.1|113641.1|113658.6|113633.6|24
1735552150000|2024-12-30 09:49:10|113658.6|113633.6|113651.2|113626.2|113658.6|113633.6|113648.5|113623.5|12
1735552160000|2024-12-30 09:49:20|113650.5|113625.5|113651.6|113626.6|113651.6|113626.6|113650.5|113625.5|6
1735552170000|2024-12-30 09:49:30|113651.4|113626.4|113651.3|113626.3|113651.4|113626.4|113650.8|113625.8|7
1735552180000|2024-12-30 09:49:40|113651.5|113626.5|113650.8|113625.8|113651.5|113626.5|113650.8|113625.8|3
1735552190000|2024-12-30 09:49:50|113651.3|113626.3|113651.4|113626.4|113665.3|113626.9|113646.2|113613.8|22
1735552200000|2024-12-30 09:50:00|113652.2|113627.2|113652.5|113627.5|113654.3|113629.3|113652.2|113627.2|8
1735552210000|2024-12-30 09:50:10|113653.3|113628.3|113646.7|113621.7|113653.3|113628.3|113645.1|113620.1|10
1735552220000|2024-12-30 09:50:20|113646.9|113621.9|113647.3|113622.3|113647.3|113622.3|113646.9|113621.9|2
1735552230000|2024-12-30 09:50:30|113647|113622|113648.7|113623.7|113648.7|113623.7|113647|113622|9
1735552240000|2024-12-30 09:50:40|113649.6|113624.6|113658.6|113633.6|113662.9|113637.9|113649.6|113624.6|26
1735552250000|2024-12-30 09:50:50|113658|113633|113630.2|113605.2|113658.6|113633.6|113629.9|113604.9|34
1735552260000|2024-12-30 09:51:00|113630|113605|113625.5|113600.5|113630|113605|113618.4|113593.4|32
1735552270000|2024-12-30 09:51:10|113623.9|113598.9|113612.9|113587.9|113623.9|113598.9|113612.6|113587.6|25
1735552280000|2024-12-30 09:51:20|113615.9|113590.9|113618.1|113593.1|113623.7|113598.7|113614.7|113589.7|49
1735552290000|2024-12-30 09:51:30|113618.6|113593.6|113604.2|113579.2|113619.5|113594.5|113604.2|113579.2|26
1735552300000|2024-12-30 09:51:40|113601.5|113576.5|113599.1|113574.1|113601.5|113576.5|113595.1|113570.1|28
1735552310000|2024-12-30 09:51:50|113598|113573|113591|113566|113601.1|113576.1|113588.4|113563.4|26
1735552320000|2024-12-30 09:52:00|113591.4|113566.4|113567.6|113542.6|113591.8|113566.8|113562.7|113537.7|31
1735552330000|2024-12-30 09:52:10|113568.2|113543.2|113550.6|113525.6|113580.2|113555.2|113550.6|113525.6|43
1735552340000|2024-12-30 09:52:20|113547.9|113522.9|113506.6|113481.6|113549.8|113524.8|113502.1|113477.1|42
1735552350000|2024-12-30 09:52:30|113507.6|113482.6|113531.8|113506.8|113531.8|113506.8|113505.7|113480.7|20
1735552360000|2024-12-30 09:52:40|113533.9|113508.9|113548.1|113523.1|113551.3|113526.3|113532.6|113507.6|40
1735552370000|2024-12-30 09:52:50|113547.4|113522.4|113547.2|113522.2|113552.6|113527.6|113543.7|113518.7|33
1735552380000|2024-12-30 09:53:00|113547.6|113522.6|113543|113518|113552.3|113527.3|113542.9|113517.9|37
1735552390000|2024-12-30 09:53:10|113538.7|113513.7|113537.1|113512.1|113545.2|113520.2|113530.2|113505.2|33
1735552400000|2024-12-30 09:53:20|113536.8|113511.8|113542.9|113517.9|113543.7|113518.7|113533.2|113508.2|26
1735552410000|2024-12-30 09:53:30|113542.1|113517.1|113542.2|113517.2|113544.6|113519.6|113535|113510|21
1735552420000|2024-12-30 09:53:40|113541.4|113516.4|113540.3|113515.3|113542.7|113517.7|113537|113512|30
1735552430000|2024-12-30 09:53:50|113539.5|113514.5|113542|113517|113544.8|113519.8|113538.1|113513.1|15
1735552440000|2024-12-30 09:54:00|113541.9|113516.9|113535.1|113510.1|113541.9|113516.9|113534|113509|10
1735552450000|2024-12-30 09:54:10|113535.8|113510.8|113523.5|113498.5|113538.9|113513.9|113516.3|113491.3|42
1735552460000|2024-12-30 09:54:20|113526.8|113501.8|113508.2|113483.2|113531.7|113506.7|113507.3|113482.3|46
1735552470000|2024-12-30 09:54:30|113508|113483|113521.5|113496.5|113522.8|113497.8|113508|113483|24
1735552480000|2024-12-30 09:54:40|113521.1|113496.1|113520|113495|113525|113500|113519.5|113494.5|17
1735552490000|2024-12-30 09:54:50|113518.7|113493.7|113522.9|113497.9|113522.9|113497.9|113517.2|113492.2|25
1735552500000|2024-12-30 09:55:00|113523.9|113498.9|113514.3|113489.3|113526.8|113501.8|113510.7|113485.7|31
1735552510000|2024-12-30 09:55:10|113516|113491|113521.7|113496.7|113521.8|113496.8|113515.1|113490.1|20
1735552520000|2024-12-30 09:55:20|113520.2|113495.2|113522.5|113497.5|113522.5|113497.5|113511.5|113486.5|13
1735552530000|2024-12-30 09:55:30|113520.9|113495.9|113526.1|113501.1|113527.2|113502.2|113517.7|113492.7|19
1735552540000|2024-12-30 09:55:40|113526|113501|113525|113500|113526.3|113501.3|113522.7|113497.7|14
1735552550000|2024-12-30 09:55:50|113524.1|113499.1|113525.8|113500.8|113527.9|113502.9|113521.3|113496.3|22
1735552560000|2024-12-30 09:56:00|113525|113500|113520|113495|113526.1|113501.1|113517|113492|29
1735552570000|2024-12-30 09:56:10|113519.1|113494.1|113518.7|113493.7|113520.6|113495.6|113515.5|113490.5|27
1735552580000|2024-12-30 09:56:20|113518.3|113493.3|113525|113500|113525|113500|113516.9|113491.9|29
1735552590000|2024-12-30 09:56:30|113523.8|113498.8|113529.9|113504.9|113533.9|113508.9|113521.4|113496.4|27
1735552600000|2024-12-30 09:56:40|113529.2|113504.2|113531.8|113506.8|113531.8|113506.8|113526.3|113501.3|16
1735552610000|2024-12-30 09:56:50|113532|113507|113549.3|113524.3|113549.3|113524.3|113532|113507|25
1735552620000|2024-12-30 09:57:00|113548.6|113523.6|113557.7|113532.7|113560.2|113535.2|113547.3|113522.3|29
1735552630000|2024-12-30 09:57:10|113555.6|113530.6|113556|113531|113558.6|113533.6|113553.4|113528.4|31
1735552640000|2024-12-30 09:57:20|113556.4|113531.4|113555.8|113530.8|113557.8|113532.8|113553.3|113528.3|32
1735552650000|2024-12-30 09:57:30|113557.4|113532.4|113569.6|113544.6|113569.6|113544.6|113557.4|113532.4|34
1735552660000|2024-12-30 09:57:40|113569.1|113544.1|113567.1|113542.1|113570.1|113545.1|113564|113539|28
1735552670000|2024-12-30 09:57:50|113566.2|113541.2|113563.3|113538.3|113566.2|113541.2|113558.1|113533.1|26
1735552680000|2024-12-30 09:58:00|113565.9|113540.9|113570.4|113545.4|113575.6|113550.6|113565.9|113540.9|39
1735552690000|2024-12-30 09:58:10|113570.3|113545.3|113578.8|113553.8|113578.8|113553.8|113570.3|113545.3|21
1735552700000|2024-12-30 09:58:20|113583|113558|113580.3|113555.3|113585|113560|113579.4|113554.4|39
1735552710000|2024-12-30 09:58:30|113576.9|113551.9|113577.3|113552.3|113579.7|113554.7|113572.7|113547.7|24
1735552720000|2024-12-30 09:58:40|113576.6|113551.6|113581.1|113556.1|113581.7|113556.7|113575.3|113550.3|21
1735552730000|2024-12-30 09:58:50|113581.5|113556.5|113576.5|113551.5|113585|113560|113575|113550|45
1735552740000|2024-12-30 09:59:00|113576.9|113551.9|113576.2|113551.2|113579.5|113554.5|113572|113547|24
1735552750000|2024-12-30 09:59:10|113576|113551|113576.1|113551.1|113577|113552|113573.1|113548.1|19
1735552760000|2024-12-30 09:59:20|113575.2|113550.2|113584.8|113559.8|113585.1|113560.1|113575.2|113550.2|43
1735552770000|2024-12-30 09:59:30|113584.1|113559.1|113585.4|113560.4|113585.4|113560.4|113580.9|113555.9|50
1735552780000|2024-12-30 09:59:40|113585.9|113560.9|113587.5|113562.5|113587.5|113562.5|113578.3|113553.3|40
1735552790000|2024-12-30 09:59:50|113586.7|113561.7|113583.6|113558.6|113586.7|113561.7|113581|113556|28
1735552800000|2024-12-30 10:00:00|113588.3|113563.3|113612.3|113587.3|113612.3|113587.3|113588.3|113563.3|34
1735552810000|2024-12-30 10:00:10|113612.7|113587.7|113612.9|113587.9|113618|113593|113609.9|113584.9|39
1735552820000|2024-12-30 10:00:20|113611.9|113586.9|113606.4|113581.4|113613.7|113588.7|113600.1|113575.1|38
1735552830000|2024-12-30 10:00:30|113607.4|113582.4|113608.1|113583.1|113611.1|113586.1|113601.1|113576.1|21
1735552840000|2024-12-30 10:00:40|113608.4|113583.4|113612|113587|113612|113587|113604.8|113579.8|18
1735552850000|2024-12-30 10:00:50|113610.8|113585.8|113611.9|113586.9|113615.7|113590.7|113604.8|113579.8|22
1735552860000|2024-12-30 10:01:00|113611.7|113586.7|113605.6|113580.6|113611.9|113586.9|113604.8|113579.8|20
1735552870000|2024-12-30 10:01:10|113604.7|113579.7|113605.4|113580.4|113607.2|113582.2|113597.1|113572.1|23
1735552880000|2024-12-30 10:01:20|113605.6|113580.6|113610.1|113585.1|113614.6|113589.6|113604.3|113579.3|22
1735552890000|2024-12-30 10:01:30|113608.9|113583.9|113592.3|113567.3|113608.9|113583.9|113592.3|113567.3|24
1735552900000|2024-12-30 10:01:40|113591.5|113566.5|113591.9|113566.9|113594.1|113569.1|113589.8|113564.8|16
1735552910000|2024-12-30 10:01:50|113591.6|113566.6|113608.5|113583.5|113608.5|113583.5|113591.4|113566.4|16
1735552920000|2024-12-30 10:02:00|113610|113585|113613.7|113588.7|113613.7|113588.7|113604.7|113579.7|19
1735552930000|2024-12-30 10:02:10|113612.9|113587.9|113613.5|113588.5|113618|113593|113609.1|113584.1|27
1735552940000|2024-12-30 10:02:20|113614|113589|113622.7|113597.7|113622.7|113597.7|113609.8|113584.8|16
1735552950000|2024-12-30 10:02:30|113620.1|113595.1|113622.9|113597.9|113624|113599|113615.8|113590.8|15
1735552960000|2024-12-30 10:02:40|113617.2|113592.2|113604.7|113579.7|113622.2|113597.2|113603|113578|21
1735552970000|2024-12-30 10:02:50|113604|113579|113602.6|113577.6|113609.9|113584.9|113599.8|113574.8|30
1735552980000|2024-12-30 10:03:00|113602.7|113577.7|113612|113587|113613.5|113588.5|113597.7|113572.7|23
1735552990000|2024-12-30 10:03:10|113611.1|113586.1|113611.9|113586.9|113615.3|113590.3|113609.2|113584.2|24
1735553000000|2024-12-30 10:03:20|113611.5|113586.5|113597.2|113572.2|113613|113588|113593.6|113568.6|18
1735553010000|2024-12-30 10:03:30|113598.4|113573.4|113599.9|113574.9|113607.3|113582.3|113598.4|113573.4|29
1735553020000|2024-12-30 10:03:40|113599.4|113574.4|113600.7|113575.7|113600.7|113575.7|113595.7|113570.7|22
1735553030000|2024-12-30 10:03:50|113600.6|113575.6|113595.3|113570.3|113602.6|113577.6|113585.5|113560.5|35
1735553040000|2024-12-30 10:04:00|113593.8|113568.8|113591.7|113566.7|113598.2|113573.2|113586.4|113561.4|27
1735553050000|2024-12-30 10:04:10|113590.9|113565.9|113577.3|113552.3|113590.9|113565.9|113568.1|113543.1|36
1735553060000|2024-12-30 10:04:20|113577.7|113552.7|113565.9|113540.9|113578.3|113553.3|113559.6|113534.6|30
1735553070000|2024-12-30 10:04:30|113566.6|113541.6|113565.4|113540.4|113568|113543|113565|113540|15
1735553080000|2024-12-30 10:04:40|113565.5|113540.5|113560.7|113535.7|113570.7|113545.7|113559.3|113534.3|25
1735553090000|2024-12-30 10:04:50|113559.9|113534.9|113569|113544|113569|113544|113559.9|113534.9|22
1735553100000|2024-12-30 10:05:00|113566.8|113541.8|113577.2|113552.2|113577.2|113552.2|113562.8|113537.8|26
1735553110000|2024-12-30 10:05:10|113576.7|113551.7|113569.2|113544.2|113578.6|113553.6|113567.2|113542.2|25
1735553120000|2024-12-30 10:05:20|113569.1|113544.1|113567|113542|113570.9|113545.9|113565.5|113540.5|15
1735553130000|2024-12-30 10:05:30|113562.2|113537.2|113561.8|113536.8|113565.1|113540.1|113560.1|113535.1|21
1735553140000|2024-12-30 10:05:40|113562.6|113537.6|113565.7|113540.7|113567.4|113542.4|113562.6|113537.6|16
1735553150000|2024-12-30 10:05:50|113565.4|113540.4|113554.2|113529.2|113568.2|113543.2|113554.2|113529.2|25
1735553160000|2024-12-30 10:06:00|113555.9|113530.9|113556.7|113531.7|113557.4|113532.4|113553.9|113528.9|26
1735553170000|2024-12-30 10:06:10|113557.5|113532.5|113545.3|113520.3|113557.6|113532.6|113543.7|113518.7|32
1735553180000|2024-12-30 10:06:20|113546.5|113521.5|113541.4|113516.4|113547|113522|113541.4|113516.4|20
1735553190000|2024-12-30 10:06:30|113540.5|113515.5|113539.9|113514.9|113543.6|113518.6|113535.7|113510.7|17
1735553200000|2024-12-30 10:06:40|113539.7|113514.7|113541.2|113516.2|113547.8|113522.8|113539.5|113514.5|17
1735553210000|2024-12-30 10:06:50|113542.1|113517.1|113533.3|113508.3|113542.1|113517.1|113531.2|113506.2|21
1735553220000|2024-12-30 10:07:00|113532.2|113507.2|113536.8|113511.8|113537.6|113512.6|113531.1|113506.1|18
1735553230000|2024-12-30 10:07:10|113535.8|113510.8|113540.4|113515.4|113540.4|113515.4|113533.4|113508.4|22
1735553240000|2024-12-30 10:07:20|113542.4|113517.4|113551.4|113501.4|113554.9|113517.4|113542.4|113497.7|14
1735553250000|2024-12-30 10:07:30|113551.6|113501.6|113540.3|113490.3|113551.9|113501.9|113540.3|113490.3|29
1735553260000|2024-12-30 10:07:40|113541.9|113491.9|113535.1|113510.1|113551.1|113511.8|113535.1|113491.8|17
1735553270000|2024-12-30 10:07:50|113536.2|113511.2|113544.3|113519.3|113544.3|113519.3|113535.5|113510.5|14
1735553280000|2024-12-30 10:08:00|113543.5|113518.5|113543.9|113518.9|113544.4|113519.4|113536.4|113511.4|13
1735553290000|2024-12-30 10:08:10|113544.1|113519.1|113544.1|113519.1|113546.4|113521.4|113543.2|113518.2|9
1735553300000|2024-12-30 10:08:20|113543.6|113518.6|113537.6|113512.6|113545.1|113520.1|113537.5|113512.5|17
1735553310000|2024-12-30 10:08:30|113536.9|113511.9|113534.3|113509.3|113538.4|113513.4|113532.7|113507.7|19
1735553320000|2024-12-30 10:08:40|113534.4|113509.4|113542.3|113517.3|113543.9|113518.9|113531.4|113506.4|32
1735553330000|2024-12-30 10:08:50|113543.9|113518.9|113537.2|113512.2|113546.5|113521.5|113536.7|113511.7|29
1735553340000|2024-12-30 10:09:00|113536.9|113511.9|113536.8|113511.8|113542|113517|113535.8|113510.8|15
1735553350000|2024-12-30 10:09:10|113536|113511|113534.1|113509.1|113536|113511|113531.4|113506.4|18
1735553360000|2024-12-30 10:09:20|113534.4|113509.4|113541.7|113516.7|113545|113520|113534.4|113509.4|26
1735553370000|2024-12-30 10:09:30|113542.9|113517.9|113544.7|113519.7|113545.2|113520.2|113542.9|113517.9|17
1735553380000|2024-12-30 10:09:40|113544.9|113519.9|113542.2|113517.2|113546|113521|113540.2|113515.2|21
1735553390000|2024-12-30 10:09:50|113543.9|113518.9|113540.9|113515.9|113545.5|113520.5|113539.2|113514.2|25
1735553400000|2024-12-30 10:10:00|113542.4|113517.4|113545.6|113520.6|113550.8|113525.8|113541.8|113516.8|34
1735553410000|2024-12-30 10:10:10|113546.3|113521.3|113537.4|113512.4|113547.5|113522.5|113537.4|113512.4|18
1735553420000|2024-12-30 10:10:20|113537.6|113512.6|113532.7|113507.7|113539.3|113514.3|113531.4|113506.4|20
1735553430000|2024-12-30 10:10:30|113531.7|113506.7|113542.3|113517.3|113542.8|113517.8|113527.7|113502.7|24
1735553440000|2024-12-30 10:10:40|113541.6|113516.6|113539.1|113514.1|113542.5|113517.5|113532.7|113507.7|19
1735553450000|2024-12-30 10:10:50|113539.4|113514.4|113534.9|113509.9|113540|113515|113532.8|113507.8|16
1735553460000|2024-12-30 10:11:00|113534.3|113509.3|113532|113507|113534.3|113509.3|113531.4|113506.4|15
1735553470000|2024-12-30 10:11:10|113531.6|113506.6|113526.3|113501.3|113532|113507|113523.2|113498.2|22
1735553480000|2024-12-30 10:11:20|113525.6|113500.6|113523|113498|113526.9|113501.9|113523|113498|11
1735553490000|2024-12-30 10:11:30|113521.9|113496.9|113521.2|113496.2|113528.1|113503.1|113521.2|113496.2|31
1735553500000|2024-12-30 10:11:40|113521.5|113496.5|113526.1|113501.1|113527.4|113502.4|113518.9|113493.9|29
1735553510000|2024-12-30 10:11:50|113525.4|113500.4|113523|113498|113526.3|113501.3|113520.1|113495.1|26
1735553520000|2024-12-30 10:12:00|113523.9|113498.9|113519.9|113494.9|113523.9|113498.9|113517.9|113492.9|22
1735553530000|2024-12-30 10:12:10|113519.7|113494.7|113519.8|113494.8|113521.6|113496.6|113515.6|113490.6|18
1735553540000|2024-12-30 10:12:20|113519.6|113494.6|113517.9|113492.9|113519.7|113494.7|113516.4|113491.4|15
1735553550000|2024-12-30 10:12:30|113519.5|113494.5|113516.2|113491.2|113520.1|113495.1|113514.8|113489.8|22
1735553560000|2024-12-30 10:12:40|113516|113491|113518.2|113493.2|113518.2|113493.2|113515.4|113490.4|24
1735553570000|2024-12-30 10:12:50|113518.6|113493.6|113519.4|113494.4|113521.7|113496.7|113518.2|113493.2|17
1735553580000|2024-12-30 10:13:00|113519.3|113494.3|113521.9|113496.9|113522.7|113497.7|113517.3|113492.3|15
1735553590000|2024-12-30 10:13:10|113522.7|113497.7|113519.3|113494.3|113525.3|113500.3|113516.6|113491.6|38
1735553600000|2024-12-30 10:13:20|113519.7|113494.7|113520.2|113495.2|113526.8|113501.8|113517.4|113492.4|34
1735553610000|2024-12-30 10:13:30|113519.5|113494.5|113522.6|113497.6|113525.5|113500.5|113519.5|113494.5|24
1735553620000|2024-12-30 10:13:40|113521.6|113496.6|113518.8|113493.8|113523.4|113498.4|113517|113492|24
1735553630000|2024-12-30 10:13:50|113519.4|113494.4|113520.6|113495.6|113521.3|113496.3|113518.3|113493.3|26
1735553640000|2024-12-30 10:14:00|113519.8|113494.8|113517.9|113492.9|113520.8|113495.8|113513.9|113488.9|26
1735553650000|2024-12-30 10:14:10|113520.5|113495.5|113518.3|113493.3|113522.9|113497.9|113515|113490|32
1735553660000|2024-12-30 10:14:20|113518.6|113493.6|113515|113490|113519|113494|113513|113488|26
1735553670000|2024-12-30 10:14:30|113513.1|113488.1|113514.9|113489.9|113518.4|113493.4|113511.4|113486.4|25
1735553680000|2024-12-30 10:14:40|113515.3|113490.3|113516.4|113491.4|113517.8|113492.8|113513|113488|19
1735553690000|2024-12-30 10:14:50|113517.2|113492.2|113515|113490|113520.6|113495.6|113514.3|113489.3|16
1735553700000|2024-12-30 10:15:00|113518.5|113493.5|113516.4|113491.4|113519.1|113494.1|113515.2|113490.2|17
1735553710000|2024-12-30 10:15:10|113515.9|113490.9|113519.2|113494.2|113520|113495|113514.4|113489.4|25
1735553720000|2024-12-30 10:15:20|113519|113494|113520.4|113495.4|113521.2|113496.2|113518.9|113493.9|8
1735553730000|2024-12-30 10:15:30|113521.1|113496.1|113521.3|113496.3|113524.6|113499.6|113518.1|113493.1|25
1735553740000|2024-12-30 10:15:40|113521.4|113496.4|113521.8|113496.8|113521.8|113496.8|113517.1|113492.1|10
1735553750000|2024-12-30 10:15:50|113519.3|113494.3|113523.2|113498.2|113530.1|113505.1|113519.3|113494.3|18
1735553760000|2024-12-30 10:16:00|113523|113498|113518.2|113493.2|113524.9|113499.9|113518.2|113493.2|29
1735553770000|2024-12-30 10:16:10|113518.7|113493.7|113518.5|113493.5|113524.1|113499.1|113515.4|113490.4|27
1735553780000|2024-12-30 10:16:20|113518.2|113493.2|113517.7|113492.7|113519.5|113494.5|113515.8|113490.8|18
1735553790000|2024-12-30 10:16:30|113516.8|113491.8|113515.8|113490.8|113517.6|113492.6|113514.2|113489.2|18
1735553800000|2024-12-30 10:16:40|113516|113491|113518.7|113493.7|113518.7|113493.7|113515.3|113490.3|18
1735553810000|2024-12-30 10:16:50|113517.2|113492.2|113507.6|113482.6|113518.1|113493.1|113501.5|113476.5|25
1735553820000|2024-12-30 10:17:00|113507.8|113482.8|113510|113485|113511.1|113486.1|113507.8|113482.8|14
1735553830000|2024-12-30 10:17:10|113509.2|113484.2|113507|113482|113509.2|113484.2|113504.2|113479.2|24
1735553840000|2024-12-30 10:17:20|113506.3|113481.3|113508.6|113483.6|113508.8|113483.8|113503.5|113478.5|17
1735553850000|2024-12-30 10:17:30|113508|113483|113497.8|113472.8|113509|113484|113494.6|113469.6|20
1735553860000|2024-12-30 10:17:40|113499.1|113474.1|113503.4|113478.4|113504|113479|113498.2|113473.2|16
1735553870000|2024-12-30 10:17:50|113502.4|113477.4|113499.1|113474.1|113502.4|113477.4|113497.7|113472.7|17
1735553880000|2024-12-30 10:18:00|113499.9|113474.9|113495|113470|113499.9|113474.9|113488|113463|32
1735553890000|2024-12-30 10:18:10|113495.9|113470.9|113496.8|113471.8|113499.5|113474.5|113495.9|113470.9|12
1735553900000|2024-12-30 10:18:20|113497|113472|113491|113466|113497|113472|113483.3|113458.3|19
1735553910000|2024-12-30 10:18:30|113489.7|113464.7|113490.3|113465.3|113495.1|113470.1|113487.2|113462.2|30
1735553920000|2024-12-30 10:18:40|113489.4|113464.4|113491.7|113466.7|113493.1|113468.1|113485.1|113460.1|17
1735553930000|2024-12-30 10:18:50|113490.2|113465.2|113493.6|113468.6|113495.8|113470.8|113490.2|113465.2|9
1735553940000|2024-12-30 10:19:00|113495.2|113470.2|113493.8|113468.8|113497.8|113472.8|113492.4|113467.4|23
1735553950000|2024-12-30 10:19:10|113493.7|113468.7|113495.9|113470.9|113495.9|113470.9|113486.2|113461.2|21
1735553960000|2024-12-30 10:19:20|113495.1|113470.1|113484|113459|113495.1|113470.1|113480.5|113455.5|25
1735553970000|2024-12-30 10:19:30|113487|113462|113488.7|113463.7|113489.3|113464.3|113483.7|113458.7|16
1735553980000|2024-12-30 10:19:40|113487.9|113462.9|113494.3|113469.3|113495.3|113470.3|113487.9|113462.9|9
1735553990000|2024-12-30 10:19:50|113495.6|113470.6|113493.8|113468.8|113498.8|113473.8|113492.2|113467.2|19
1735554000000|2024-12-30 10:20:00|113495.4|113470.4|113494.9|113469.9|113499.7|113474.7|113493.1|113468.1|28
1735554010000|2024-12-30 10:20:10|113494|113469|113493.9|113468.9|113494.4|113469.4|113490.3|113465.3|14
1735554020000|2024-12-30 10:20:20|113493.7|113468.7|113484.8|113459.8|113493.7|113468.7|113484.3|113459.3|10
1735554030000|2024-12-30 10:20:30|113484|113459|113486.9|113461.9|113487.2|113462.2|113481.4|113456.4|19
1735554040000|2024-12-30 10:20:40|113486.1|113461.1|113480.9|113455.9|113486.1|113461.1|113479.3|113454.3|9
1735554050000|2024-12-30 10:20:50|113481.8|113456.8|113489.3|113464.3|113492.2|113467.2|113481.8|113456.8|24
1735554060000|2024-12-30 10:21:00|113489.4|113464.4|113509.3|113484.3|113509.3|113484.3|113489.4|113464.4|24
1735554070000|2024-12-30 10:21:10|113510.3|113485.3|113526.3|113501.3|113527.5|113502.5|113507.2|113482.2|34
1735554080000|2024-12-30 10:21:20|113526.5|113501.5|113529.1|113504.1|113531.4|113506.4|113523.9|113498.9|22
1735554090000|2024-12-30 10:21:30|113527.6|113502.6|113525.7|113500.7|113530.7|113505.7|113522.7|113497.7|22
1735554100000|2024-12-30 10:21:40|113526.2|113501.2|113534.2|113509.2|113538.3|113513.3|113520.3|113495.3|35
1735554110000|2024-12-30 10:21:50|113533.4|113508.4|113534.2|113509.2|113536|113511|113533.1|113508.1|24
1735554120000|2024-12-30 10:22:00|113534.4|113509.4|113531.5|113506.5|113538|113513|113530.6|113505.6|25
1735554130000|2024-12-30 10:22:10|113532.5|113507.5|113536.7|113511.7|113536.8|113511.8|113532.2|113507.2|17
1735554140000|2024-12-30 10:22:20|113536.3|113511.3|113534.2|113509.2|113536.8|113511.8|113533.2|113508.2|13
1735554150000|2024-12-30 10:22:30|113534.3|113509.3|113532.5|113507.5|113534.5|113509.5|113532.5|113507.5|6
1735554160000|2024-12-30 10:22:40|113532.2|113507.2|113534.6|113509.6|113535.7|113510.7|113527.6|113502.6|27
1735554170000|2024-12-30 10:22:50|113534|113509|113524|113499|113534|113509|113523.9|113498.9|23
1735554180000|2024-12-30 10:23:00|113523.7|113498.7|113531.6|113506.6|113537.4|113512.4|113523.7|113498.7|23
1735554190000|2024-12-30 10:23:10|113531.9|113506.9|113530.2|113505.2|113533.4|113508.4|113527|113502|22
1735554200000|2024-12-30 10:23:20|113529.6|113504.6|113530.6|113505.6|113531.2|113506.2|113527.8|113502.8|16
1735554210000|2024-12-30 10:23:30|113531.3|113506.3|113535.5|113510.5|113535.7|113510.7|113531.3|113506.3|11
1735554220000|2024-12-30 10:23:40|113535.8|113510.8|113534.8|113509.8|113535.8|113510.8|113534.8|113509.8|4
1735554230000|2024-12-30 10:23:50|113535.6|113510.6|113535.8|113510.8|113535.8|113510.8|113535.6|113510.6|3
1735554240000|2024-12-30 10:24:00|113537|113512|113534.3|113509.3|113540.4|113515.4|113530.4|113505.4|34
1735554250000|2024-12-30 10:24:10|113534.9|113509.9|113534.6|113509.6|113536.6|113511.6|113532.4|113507.4|25
1735554260000|2024-12-30 10:24:20|113534.5|113509.5|113537.3|113512.3|113538.7|113513.7|113531.3|113506.3|17
1735554270000|2024-12-30 10:24:30|113539|113514|113539.7|113514.7|113540|113515|113538.3|113513.3|16
1735554280000|2024-12-30 10:24:40|113539.8|113514.8|113531.2|113506.2|113539.8|113514.8|113529.9|113504.9|17
1735554290000|2024-12-30 10:24:50|113529.7|113504.7|113531|113506|113538.4|113513.4|113529.7|113504.7|16
1735554300000|2024-12-30 10:25:00|113531.2|113506.2|113532|113507|113537.6|113512.6|113531.2|113506.2|33
1735554310000|2024-12-30 10:25:10|113532.8|113507.8|113528.3|113503.3|113537.8|113512.8|113527.1|113502.1|16
1735554320000|2024-12-30 10:25:20|113528.9|113503.9|113531.7|113506.7|113533|113508|113528.7|113503.7|12
1735554330000|2024-12-30 10:25:30|113530.8|113505.8|113534.1|113509.1|113534.5|113509.5|113530.8|113505.8|11
1735554340000|2024-12-30 10:25:40|113535|113510|113535.6|113510.6|113539|113514|113534.4|113509.4|19
1735554350000|2024-12-30 10:25:50|113535|113510|113534.8|113509.8|113537.2|113512.2|113533.2|113508.2|16
1735554360000|2024-12-30 10:26:00|113535.7|113510.7|113536.2|113511.2|113537.2|113512.2|113535.3|113510.3|11
1735554370000|2024-12-30 10:26:10|113534.6|113509.6|113535.7|113510.7|113536.6|113511.6|113532.8|113507.8|18
1735554380000|2024-12-30 10:26:20|113544.3|113519.3|113541.7|113516.7|113544.3|113519.3|113540|113515|11
1735554390000|2024-12-30 10:26:30|113541.5|113516.5|113542.4|113517.4|113543.5|113518.5|113539|113514|15
1735554400000|2024-12-30 10:26:40|113542.6|113517.6|113549|113524|113550.9|113525.9|113542.6|113517.6|10
1735554410000|2024-12-30 10:26:50|113547.9|113522.9|113531.3|113506.3|113547.9|113522.9|113531.2|113506.2|19
1735554420000|2024-12-30 10:27:00|113531.1|113506.1|113542.5|113517.5|113542.5|113517.5|113527.8|113502.8|19
1735554430000|2024-12-30 10:27:10|113542.7|113517.7|113538.3|113513.3|113542.7|113517.7|113535.3|113510.3|19
1735554440000|2024-12-30 10:27:20|113538.8|113513.8|113540.4|113515.4|113543.1|113518.1|113538.8|113513.8|16
1735554450000|2024-12-30 10:27:30|113540.5|113515.5|113546.4|113521.4|113550.8|113525.8|113539.5|113514.5|20
1735554460000|2024-12-30 10:27:40|113546.2|113521.2|113546.3|113521.3|113546.7|113521.7|113544.8|113519.8|9
1735554470000|2024-12-30 10:27:50|113547.5|113522.5|113549|113524|113549|113524|113547.1|113522.1|9
1735554480000|2024-12-30 10:28:00|113548.7|113523.7|113553.5|113528.5|113554.1|113529.1|113548.5|113523.5|12
1735554490000|2024-12-30 10:28:10|113551.6|113526.6|113557.1|113532.1|113557.9|113532.9|113551.4|113526.4|22
1735554500000|2024-12-30 10:28:20|113557.2|113532.2|113553.1|113528.1|113558.2|113533.2|113552.8|113527.8|17
1735554510000|2024-12-30 10:28:30|113552.6|113527.6|113558.8|113533.8|113558.8|113533.8|113551.6|113526.6|22
1735554520000|2024-12-30 10:28:40|113558.6|113533.6|113562.1|113537.1|113562.3|113537.3|113558.6|113533.6|13
1735554530000|2024-12-30 10:28:50|113562.8|113537.8|113590.1|113565.1|113595.4|113570.4|113562.8|113537.8|22
1735554540000|2024-12-30 10:29:00|113590.2|113565.2|113582.3|113557.3|113590.2|113565.2|113581.8|113556.8|33
1735554550000|2024-12-30 10:29:10|113582.9|113557.9|113586|113561|113586.8|113561.8|113575.9|113550.9|23
1735554560000|2024-12-30 10:29:20|113583.2|113558.2|113571.5|113546.5|113584.4|113559.4|113570.5|113545.5|29
1735554570000|2024-12-30 10:29:30|113572.4|113547.4|113572.8|113547.8|113573.8|113548.8|113571.7|113546.7|23
1735554580000|2024-12-30 10:29:40|113573.2|113548.2|113573.3|113548.3|113575.3|113550.3|113572.8|113547.8|15
1735554590000|2024-12-30 10:29:50|113573.1|113548.1|113571.4|113546.4|113573.1|113548.1|113568.6|113543.6|18
1735554600000|2024-12-30 10:30:00|113571.3|113546.3|113592.8|113567.8|113592.8|113567.8|113570.8|113545.8|27
1735554610000|2024-12-30 10:30:10|113590.6|113565.6|113590.6|113565.6|113598.6|113573.6|113589.7|113564.7|31
1735554620000|2024-12-30 10:30:20|113591.3|113566.3|113601.2|113576.2|113601.2|113576.2|113590.9|113565.9|15
1735554630000|2024-12-30 10:30:30|113601|113576|113601|113576|113601.6|113576.6|113600.2|113575.2|10
1735554640000|2024-12-30 10:30:40|113601.4|113576.4|113590.9|113565.9|113602.2|113577.2|113590.9|113565.9|13
1735554650000|2024-12-30 10:30:50|113591.6|113566.6|113588|113563|113592.1|113567.1|113585.3|113560.3|17
1735554660000|2024-12-30 10:31:00|113588.6|113563.6|113585|113560|113589.4|113564.4|113582.1|113557.1|12
1735554670000|2024-12-30 10:31:10|113584.6|113559.6|113594.8|113569.8|113595.4|113570.4|113584.6|113559.6|20
1735554680000|2024-12-30 10:31:20|113594.9|113569.9|113591.6|113566.6|113594.9|113569.9|113591.6|113566.6|5
1735554690000|2024-12-30 10:31:30|113590.8|113565.8|113588.2|113563.2|113592.8|113567.8|113583.9|113558.9|26
1735554700000|2024-12-30 10:31:40|113588.6|113563.6|113592.4|113567.4|113592.4|113567.4|113588.4|113563.4|16
1735554710000|2024-12-30 10:31:50|113592.6|113567.6|113588.9|113563.9|113592.6|113567.6|113588.9|113563.9|13
1735554720000|2024-12-30 10:32:00|113589.1|113564.1|113589.2|113564.2|113592.1|113567.1|113588.4|113563.4|12
1735554730000|2024-12-30 10:32:10|113590.1|113565.1|113595.1|113570.1|113596.2|113571.2|113590.1|113565.1|18
1735554740000|2024-12-30 10:32:20|113596.5|113571.5|113600.3|113575.3|113600.4|113575.4|113596.5|113571.5|9
1735554750000|2024-12-30 10:32:30|113599.5|113574.5|113596|113571|113599.5|113574.5|113591.9|113566.9|15
1735554760000|2024-12-30 10:32:40|113595.9|113570.9|113592.4|113567.4|113595.9|113570.9|113592|113567|14
1735554770000|2024-12-30 10:32:50|113591.7|113566.7|113592.6|113567.6|113592.6|113567.6|113590.2|113565.2|11
1735554780000|2024-12-30 10:33:00|113592.7|113567.7|113591.5|113566.5|113593.6|113568.6|113590.9|113565.9|14
1735554790000|2024-12-30 10:33:10|113591.6|113566.6|113592.8|113567.8|113592.8|113567.8|113589.1|113564.1|13
1735554800000|2024-12-30 10:33:20|113593.7|113568.7|113593.7|113568.7|113593.8|113568.8|113592|113567|10
1735554810000|2024-12-30 10:33:30|113594.4|113569.4|113595.2|113570.2|113597.6|113572.6|113593.9|113568.9|12
1735554820000|2024-12-30 10:33:40|113595.3|113570.3|113593.8|113568.8|113595.6|113570.6|113593.8|113568.8|8
1735554830000|2024-12-30 10:33:50|113594.5|113569.5|113594.9|113569.9|113594.9|113569.9|113594.5|113569.5|4
1735554840000|2024-12-30 10:34:00|113595.8|113570.8|113593.4|113568.4|113596.7|113571.7|113593.2|113568.2|14
1735554850000|2024-12-30 10:34:10|113593.6|113568.6|113593.5|113568.5|113594.2|113569.2|113593.5|113568.5|5
1735554860000|2024-12-30 10:34:20|113591.6|113566.6|113590.5|113565.5|113591.6|113566.6|113589|113564|10
1735554870000|2024-12-30 10:34:30|113589.9|113564.9|113588.7|113563.7|113589.9|113564.9|113587.9|113562.9|9
1735554880000|2024-12-30 10:34:40|113588.8|113563.8|113589.8|113564.8|113590.8|113565.8|113588.8|113563.8|10
1735554890000|2024-12-30 10:34:50|113590.5|113565.5|113588.2|113563.2|113593.9|113568.9|113587.3|113562.3|17
1735554900000|2024-12-30 10:35:00|113581.7|113556.7|113578.7|113553.7|113581.7|113556.7|113577.4|113552.4|11
1735554910000|2024-12-30 10:35:10|113578.3|113553.3|113579.8|113554.8|113579.8|113554.8|113578.3|113553.3|11
1735554920000|2024-12-30 10:35:20|113579.6|113554.6|113574.5|113549.5|113579.9|113554.9|113574.3|113549.3|10
1735554930000|2024-12-30 10:35:30|113573.6|113548.6|113571.9|113546.9|113573.6|113548.6|113571.8|113546.8|7
1735554940000|2024-12-30 10:35:40|113571.7|113546.7|113571.5|113546.5|113573|113548|113571.3|113546.3|12
1735554950000|2024-12-30 10:35:50|113570.9|113545.9|113562.4|113537.4|113572|113547|113557.3|113532.3|20
1735554960000|2024-12-30 10:36:00|113562.9|113537.9|113563.9|113538.9|113565.8|113540.8|113562.9|113537.9|7
1735554970000|2024-12-30 10:36:10|113564.5|113539.5|113554.3|113529.3|113564.5|113539.5|113552.5|113527.5|19
1735554980000|2024-12-30 10:36:20|113555.9|113530.9|113559.5|113534.5|113560.5|113535.5|113555.6|113530.6|17
1735554990000|2024-12-30 10:36:30|113559.7|113534.7|113563.7|113538.7|113565.6|113540.6|113558.1|113533.1|18
1735555000000|2024-12-30 10:36:40|113563.8|113538.8|113565.5|113540.5|113565.9|113540.9|113563.8|113538.8|11
1735555010000|2024-12-30 10:36:50|113565|113540|113564.6|113539.6|113565|113540|113564.1|113539.1|9
1735555020000|2024-12-30 10:37:00|113558.1|113533.1|113553.9|113528.9|113558.9|113533.9|113553.6|113528.6|20
1735555030000|2024-12-30 10:37:10|113553.6|113528.6|113556.4|113531.4|113561.2|113536.2|113544.2|113519.2|26
1735555040000|2024-12-30 10:37:20|113555.8|113530.8|113563.5|113538.5|113564|113539|113555.8|113530.8|13
1735555050000|2024-12-30 10:37:30|113564.3|113539.3|113566.6|113541.6|113566.6|113541.6|113557.5|113532.5|26
1735555060000|2024-12-30 10:37:40|113567|113542|113576.6|113551.6|113577.1|113552.1|113567|113542|21
1735555070000|2024-12-30 10:37:50|113577|113552|113585|113560|113585|113560|113576.6|113551.6|21
1735555080000|2024-12-30 10:38:00|113583.5|113558.5|113583.3|113558.3|113586.5|113561.5|113582|113557|18
1735555090000|2024-12-30 10:38:10|113583.8|113558.8|113584|113559|113585.6|113560.6|113582.9|113557.9|13
1735555100000|2024-12-30 10:38:20|113583.3|113558.3|113589|113564|113589|113564|113583.3|113558.3|14
1735555110000|2024-12-30 10:38:30|113588.1|113563.1|113579.7|113554.7|113588.1|113563.1|113578|113553|17
1735555120000|2024-12-30 10:38:40|113579.2|113554.2|113575.4|113550.4|113579.2|113554.2|113573.5|113548.5|25
1735555130000|2024-12-30 10:38:50|113574.8|113549.8|113572.9|113547.9|113575.4|113550.4|113571.7|113546.7|15
1735555140000|2024-12-30 10:39:00|113572.7|113547.7|113573.8|113548.8|113574.4|113549.4|113572.7|113547.7|11
1735555150000|2024-12-30 10:39:10|113573.9|113548.9|113576.3|113551.3|113576.3|113551.3|113573.9|113548.9|6
1735555160000|2024-12-30 10:39:20|113576.5|113551.5|113579.9|113554.9|113580.5|113555.5|113575.8|113550.8|15
1735555170000|2024-12-30 10:39:30|113580.4|113555.4|113583|113558|113585.6|113560.6|113580.4|113555.4|17
1735555180000|2024-12-30 10:39:40|113583.5|113558.5|113581.6|113556.6|113586.7|113561.7|113581.2|113556.2|16
1735555190000|2024-12-30 10:39:50|113582.3|113557.3|113581.9|113556.9|113584.5|113559.5|113580.5|113555.5|20
1735555200000|2024-12-30 10:40:00|113581.5|113556.5|113579.1|113554.1|113583.6|113558.6|113579.1|113554.1|21
1735555210000|2024-12-30 10:40:10|113580.9|113555.9|113583.9|113558.9|113583.9|113558.9|113580.4|113555.4|11
1735555220000|2024-12-30 10:40:20|113584.2|113559.2|113589|113564|113590.7|113565.7|113583.9|113558.9|16
1735555230000|2024-12-30 10:40:30|113588.1|113563.1|113585.8|113560.8|113590.2|113565.2|113585.8|113560.8|22
1735555240000|2024-12-30 10:40:40|113585.7|113560.7|113584.8|113559.8|113585.7|113560.7|113583.2|113558.2|12
1735555250000|2024-12-30 10:40:50|113583.9|113558.9|113584.1|113534.1|113598.5|113558.9|113583.6|113533.9|25
1735555260000|2024-12-30 10:41:00|113584|113534|113583.7|113533.7|113584.7|113534.7|113576.3|113526.3|14
1735555270000|2024-12-30 10:41:10|113583.1|113533.1|113569.1|113544.1|113584.4|113546.2|113569.1|113532.1|18
1735555280000|2024-12-30 10:41:20|113569|113544|113570.2|113545.2|113571.8|113546.8|113567.2|113542.2|14
1735555290000|2024-12-30 10:41:30|113571|113546|113576.3|113551.3|113578|113553|113571|113546|13
1735555300000|2024-12-30 10:41:40|113576.2|113551.2|113594.4|113569.4|113594.9|113569.9|113576.2|113551.2|19
1735555310000|2024-12-30 10:41:50|113594.9|113569.9|113594.3|113569.3|113595.3|113570.3|113594.3|113569.3|8
1735555320000|2024-12-30 10:42:00|113594.2|113569.2|113593.5|113568.5|113594.2|113569.2|113589.7|113564.7|21
1735555330000|2024-12-30 10:42:10|113593.2|113568.2|113644.3|113619.3|113645.1|113620.1|113591.7|113566.7|42
1735555340000|2024-12-30 10:42:20|113644.2|113619.2|113636.9|113611.9|113644.7|113619.7|113632.6|113607.6|22
1735555350000|2024-12-30 10:42:30|113637|113612|113635.2|113610.2|113637|113612|113630|113605|14
1735555360000|2024-12-30 10:42:40|113636.2|113611.2|113629.1|113604.1|113636.7|113611.7|113629.1|113604.1|15
1735555370000|2024-12-30 10:42:50|113628.9|113603.9|113632.4|113607.4|113636.2|113611.2|113628.9|113603.9|15
1735555380000|2024-12-30 10:43:00|113632.1|113607.1|113631.5|113606.5|113632.1|113607.1|113628.1|113603.1|23
1735555390000|2024-12-30 10:43:10|113631.7|113606.7|113620.2|113595.2|113632|113607|113620.2|113595.2|20
1735555400000|2024-12-30 10:43:20|113620.6|113595.6|113624.7|113599.7|113629.6|113604.6|113617.9|113592.9|31
1735555410000|2024-12-30 10:43:30|113623.4|113598.4|113633.4|113608.4|113636.8|113611.8|113623.4|113598.4|33
1735555420000|2024-12-30 10:43:40|113634.1|113609.1|113617.2|113592.2|113634.1|113609.1|113616.8|113591.8|30
1735555430000|2024-12-30 10:43:50|113618.2|113593.2|113618.3|113593.3|113619.8|113594.8|113617.6|113592.6|13
1735555440000|2024-12-30 10:44:00|113616.5|113591.5|113621.6|113596.6|113628.9|113603.9|113616.3|113591.3|34
1735555450000|2024-12-30 10:44:10|113620.8|113595.8|113620.6|113595.6|113623.5|113598.5|113619.7|113594.7|17
1735555460000|2024-12-30 10:44:20|113620.7|113595.7|113617.4|113592.4|113620.7|113595.7|113616.4|113591.4|20
1735555470000|2024-12-30 10:44:30|113617.6|113592.6|113617.3|113592.3|113618.1|113593.1|113616.8|113591.8|9
1735555480000|2024-12-30 10:44:40|113617.1|113592.1|113619.2|113594.2|113619.2|113594.2|113613.3|113588.3|16
1735555490000|2024-12-30 10:44:50|113620.4|113595.4|113617.7|113592.7|113621.4|113596.4|113617.7|113592.7|20
1735555500000|2024-12-30 10:45:00|113617.2|113592.2|113614.3|113589.3|113618.2|113593.2|113611.8|113586.8|22
1735555510000|2024-12-30 10:45:10|113613.9|113588.9|113606.5|113581.5|113613.9|113588.9|113606|113581|16
1735555520000|2024-12-30 10:45:20|113606|113581|113597.5|113572.5|113606.6|113581.6|113592.9|113567.9|26
1735555530000|2024-12-30 10:45:30|113598.2|113573.2|113592.4|113567.4|113598.2|113573.2|113591|113566|15
1735555540000|2024-12-30 10:45:40|113592.3|113567.3|113600.5|113575.5|113600.5|113575.5|113592.3|113567.3|17
1735555550000|2024-12-30 10:45:50|113601.2|113576.2|113602.8|113577.8|113608.7|113583.7|113601.2|113576.2|24
1735555560000|2024-12-30 10:46:00|113603.6|113578.6|113592.2|113567.2|113603.6|113578.6|113592.2|113567.2|20
1735555570000|2024-12-30 10:46:10|113593.1|113568.1|113597.2|113572.2|113597.2|113572.2|113592.5|113567.5|11
1735555580000|2024-12-30 10:46:20|113597.3|113572.3|113599.4|113574.4|113601.1|113576.1|113597.2|113572.2|16
1735555590000|2024-12-30 10:46:30|113598.7|113573.7|113598.8|113573.8|113600.3|113575.3|113598.7|113573.7|7
1735555600000|2024-12-30 10:46:40|113598.5|113573.5|113599.5|113574.5|113600|113575|113592.8|113567.8|21
1735555610000|2024-12-30 10:46:50|113600|113575|113603.8|113578.8|113603.8|113578.8|113597.9|113572.9|18
1735555620000|2024-12-30 10:47:00|113603.5|113578.5|113597.1|113572.1|113604.9|113579.9|113595.1|113570.1|21
1735555630000|2024-12-30 10:47:10|113597.2|113572.2|113591.1|113566.1|113597.2|113572.2|113589.1|113564.1|17
1735555640000|2024-12-30 10:47:20|113590.8|113565.8|113590.9|113565.9|113590.9|113565.9|113588.3|113563.3|20
1735555650000|2024-12-30 10:47:30|113591.3|113566.3|113595.9|113570.9|113597.6|113572.6|113591.3|113566.3|15
1735555660000|2024-12-30 10:47:40|113596.4|113571.4|113593.9|113568.9|113596.8|113571.8|113591.4|113566.4|21
1735555670000|2024-12-30 10:47:50|113593.8|113568.8|113593.3|113568.3|113594.7|113569.7|113593.3|113568.3|10
1735555680000|2024-12-30 10:48:00|113592.5|113567.5|113599.6|113574.6|113599.6|113574.6|113592.5|113567.5|15
1735555690000|2024-12-30 10:48:10|113599.4|113574.4|113598.7|113573.7|113599.4|113574.4|113598.7|113573.7|7
1735555700000|2024-12-30 10:48:20|113598|113573|113593.2|113568.2|113598|113573|113591.1|113566.1|25
1735555710000|2024-12-30 10:48:30|113593.6|113568.6|113596.3|113571.3|113599.8|113574.8|113590|113565|33
1735555720000|2024-12-30 10:48:40|113596.5|113571.5|113600.3|113575.3|113603.2|113578.2|113596.5|113571.5|26
1735555730000|2024-12-30 10:48:50|113599.8|113574.8|113600.5|113575.5|113601.3|113576.3|113596.7|113571.7|19
1735555740000|2024-12-30 10:49:00|113600.3|113575.3|113600.2|113575.2|113604.9|113579.9|113597.4|113572.4|20
1735555750000|2024-12-30 10:49:10|113599.2|113574.2|113601.7|113576.7|113602.7|113577.7|113598.4|113573.4|18
1735555760000|2024-12-30 10:49:20|113602.1|113577.1|113602.5|113577.5|113603.1|113578.1|113600.7|113575.7|12
1735555770000|2024-12-30 10:49:30|113602.4|113577.4|113601.3|113576.3|113602.4|113577.4|113599.8|113574.8|13
1735555780000|2024-12-30 10:49:40|113600.5|113575.5|113599.5|113574.5|113600.5|113575.5|113599.5|113574.5|6
1735555790000|2024-12-30 10:49:50|113594.4|113569.4|113596.5|113571.5|113597.7|113572.7|113594.4|113569.4|25
1735555800000|2024-12-30 10:50:00|113596.4|113571.4|113597.7|113572.7|113597.7|113572.7|113595.8|113570.8|32
1735555810000|2024-12-30 10:50:10|113596.5|113571.5|113586.7|113561.7|113601.6|113576.6|113583.4|113558.4|35
1735555820000|2024-12-30 10:50:20|113585.5|113560.5|113585.8|113560.8|113586.7|113561.7|113583.3|113558.3|17
1735555830000|2024-12-30 10:50:30|113586.3|113561.3|113575.7|113550.7|113588.5|113563.5|113575.7|113550.7|24
1735555840000|2024-12-30 10:50:40|113576.3|113551.3|113585.9|113560.9|113587|113562|113576.3|113551.3|16
1735555850000|2024-12-30 10:50:50|113586.7|113561.7|113584.3|113559.3|113587.6|113562.6|113584.3|113559.3|10
1735555860000|2024-12-30 10:51:00|113584.4|113559.4|113589.8|113564.8|113589.8|113564.8|113581.6|113556.6|25
1735555870000|2024-12-30 10:51:10|113590|113565|113589.6|113564.6|113590.7|113565.7|113588.3|113563.3|14
1735555880000|2024-12-30 10:51:20|113590.3|113565.3|113592.7|113567.7|113594.6|113569.6|113589.6|113564.6|27
1735555890000|2024-12-30 10:51:30|113593.7|113568.7|113591.3|113566.3|113595.3|113570.3|113591.3|113566.3|20
1735555900000|2024-12-30 10:51:40|113591.7|113566.7|113585.6|113560.6|113592.7|113567.7|113583.9|113558.9|29
1735555910000|2024-12-30 10:51:50|113585.5|113560.5|113582.4|113557.4|113585.5|113560.5|113582.4|113557.4|7
1735555920000|2024-12-30 10:52:00|113582.6|113557.6|113568|113543|113582.8|113557.8|113567.6|113542.6|29
1735555930000|2024-12-30 10:52:10|113567.8|113542.8|113569.1|113544.1|113569.4|113544.4|113564.5|113539.5|18
1735555940000|2024-12-30 10:52:20|113569.4|113544.4|113576.2|113551.2|113576.2|113551.2|113569.4|113544.4|11
1735555950000|2024-12-30 10:52:30|113578|113553|113570.6|113545.6|113580.9|113555.9|113570.6|113545.6|23
1735555960000|2024-12-30 10:52:40|113570.5|113545.5|113569.7|113544.7|113570.5|113545.5|113568.8|113543.8|13
1735555970000|2024-12-30 10:52:50|113568.5|113543.5|113565|113540|113568.5|113543.5|113561.9|113536.9|19
1735555980000|2024-12-30 10:53:00|113564.9|113539.9|113564.3|113539.3|113565.9|113540.9|113563.8|113538.8|15
1735555990000|2024-12-30 10:53:10|113564.9|113539.9|113567.5|113542.5|113567.6|113542.6|113563.5|113538.5|14
1735556000000|2024-12-30 10:53:20|113567.7|113542.7|113580.8|113555.8|113581.8|113556.8|113564.6|113539.6|26
1735556010000|2024-12-30 10:53:30|113578.3|113553.3|113581.2|113556.2|113584.9|113559.9|113578.3|113553.3|24
1735556020000|2024-12-30 10:53:40|113581.5|113556.5|113588.8|113563.8|113588.8|113563.8|113581.5|113556.5|22
1735556030000|2024-12-30 10:53:50|113587.8|113562.8|113600.1|113575.1|113602.2|113577.2|113585.5|113560.5|32
1735556040000|2024-12-30 10:54:00|113599.7|113574.7|113601.8|113576.8|113601.8|113576.8|113595.2|113570.2|16
1735556050000|2024-12-30 10:54:10|113601|113576|113599|113574|113604.9|113579.9|113597.6|113572.6|26
1735556060000|2024-12-30 10:54:20|113598.8|113573.8|113614.2|113589.2|113615.6|113590.6|113598.8|113573.8|26
1735556070000|2024-12-30 10:54:30|113615.1|113590.1|113609.3|113584.3|113617|113592|113604|113579|28
1735556080000|2024-12-30 10:54:40|113609.1|113584.1|113605.9|113580.9|113611.6|113586.6|113604.3|113579.3|18
1735556090000|2024-12-30 10:54:50|113603.3|113578.3|113606|113581|113606|113581|113602.5|113577.5|9
1735556100000|2024-12-30 10:55:00|113605.4|113580.4|113601.4|113576.4|113615.6|113590.6|113601.4|113576.4|44
1735556110000|2024-12-30 10:55:10|113601.6|113576.6|113589|113564|113605|113580|113588.3|113563.3|17
1735556120000|2024-12-30 10:55:20|113590.2|113565.2|113584.4|113559.4|113590.7|113565.7|113582|113557|24
1735556130000|2024-12-30 10:55:30|113584.8|113559.8|113596.5|113571.5|113597|113572|113583.4|113558.4|25
1735556140000|2024-12-30 10:55:40|113594.8|113569.8|113589.5|113564.5|113595.9|113570.9|113588.5|113563.5|23
1735556150000|2024-12-30 10:55:50|113590.9|113565.9|113589|113564|113592.9|113567.9|113588.2|113563.2|27
1735556160000|2024-12-30 10:56:00|113589.2|113564.2|113590.3|113565.3|113590.4|113565.4|113588.5|113563.5|12
1735556170000|2024-12-30 10:56:10|113588.7|113563.7|113589.6|113564.6|113594.7|113569.7|113587.6|113562.6|20
1735556180000|2024-12-30 10:56:20|113589.2|113564.2|113586.2|113561.2|113589.2|113564.2|113583.5|113558.5|26
1735556190000|2024-12-30 10:56:30|113584.8|113559.8|113582.9|113557.9|113585.7|113560.7|113579.1|113554.1|19
1735556200000|2024-12-30 10:56:40|113582.8|113557.8|113578.5|113553.5|113583|113558|113577.3|113552.3|16
1735556210000|2024-12-30 10:56:50|113577.5|113552.5|113580|113555|113580.9|113555.9|113575.9|113550.9|11
1735556220000|2024-12-30 10:57:00|113580.3|113555.3|113587.5|113562.5|113588.8|113563.8|113580.2|113555.2|18
1735556230000|2024-12-30 10:57:10|113588.6|113563.6|113595.1|113570.1|113596.9|113571.9|113588.6|113563.6|13
1735556240000|2024-12-30 10:57:20|113594.8|113569.8|113599.9|113574.9|113600.4|113575.4|113593.9|113568.9|15
1735556250000|2024-12-30 10:57:30|113600.9|113575.9|113602.7|113577.7|113605.3|113580.3|113600.9|113575.9|17
1735556260000|2024-12-30 10:57:40|113602.5|113577.5|113608.6|113583.6|113608.6|113583.6|113602.4|113577.4|13
1735556270000|2024-12-30 10:57:50|113607.7|113582.7|113623.5|113598.5|113623.5|113598.5|113603.1|113578.1|29
1735556280000|2024-12-30 10:58:00|113624.5|113599.5|113630.1|113605.1|113630.1|113605.1|113623.5|113598.5|10
1735556290000|2024-12-30 10:58:10|113628.4|113603.4|113630.6|113605.6|113634.3|113609.3|113628.4|113603.4|19
1735556300000|2024-12-30 10:58:20|113630.7|113605.7|113643.9|113618.9|113644.9|113619.9|113630.7|113605.7|33
1735556310000|2024-12-30 10:58:30|113644.9|113619.9|113642.3|113617.3|113647.5|113622.5|113636.5|113611.5|20
1735556320000|2024-12-30 10:58:40|113642.2|113617.2|113643.7|113618.7|113644.7|113619.7|113641.6|113616.6|13
1735556330000|2024-12-30 10:58:50|113643.9|113618.9|113639.4|113614.4|113644.1|113619.1|113639.1|113614.1|16
1735556340000|2024-12-30 10:59:00|113639.2|113614.2|113628.5|113603.5|113639.2|113614.2|113627.8|113602.8|21
1735556350000|2024-12-30 10:59:10|113627.9|113602.9|113627.9|113602.9|113629.6|113604.6|113627.1|113602.1|15
1735556360000|2024-12-30 10:59:20|113627.7|113602.7|113628.2|113603.2|113630.1|113605.1|113627.4|113602.4|14
1735556370000|2024-12-30 10:59:30|113627.1|113602.1|113633.2|113608.2|113633.6|113608.6|113627.1|113602.1|14
1735556380000|2024-12-30 10:59:40|113634|113609|113638.3|113613.3|113638.3|113613.3|113634|113609|18
1735556390000|2024-12-30 10:59:50|113638.5|113613.5|113641.7|113616.7|113642.7|113617.7|113638.5|113613.5|14
1735556400000|2024-12-30 11:00:00|113641.9|113616.9|113643.9|113618.9|113644.6|113619.6|113640.6|113615.6|19
1735556410000|2024-12-30 11:00:10|113644.2|113619.2|113623.6|113598.6|113644.6|113619.6|113623.6|113598.6|31
1735556420000|2024-12-30 11:00:20|113624.3|113599.3|113627|113602|113631.1|113606.1|113624.3|113599.3|31
1735556430000|2024-12-30 11:00:30|113626.9|113601.9|113626.8|113601.8|113632.7|113607.7|113626.5|113601.5|28
1735556440000|2024-12-30 11:00:40|113627.7|113602.7|113620|113595|113632|113607|113619.1|113594.1|23
1735556450000|2024-12-30 11:00:50|113619|113594|113621.6|113596.6|113623.3|113598.3|113617.7|113592.7|15
1735556460000|2024-12-30 11:01:00|113622|113597|113635.8|113610.8|113636.9|113611.9|113622|113597|21
1735556470000|2024-12-30 11:01:10|113636.2|113611.2|113641.6|113616.6|113641.8|113616.8|113635.4|113610.4|15
1735556480000|2024-12-30 11:01:20|113641.5|113616.5|113655.4|113630.4|113658.1|113633.1|113641.5|113616.5|31
1735556490000|2024-12-30 11:01:30|113656.2|113631.2|113652.2|113627.2|113658|113633|113652.2|113627.2|20
1735556500000|2024-12-30 11:01:40|113652.6|113627.6|113653.7|113628.7|113654.5|113629.5|113650.6|113625.6|18
1735556510000|2024-12-30 11:01:50|113654|113629|113654.5|113629.5|113654.7|113629.7|113654|113629|5
1735556520000|2024-12-30 11:02:00|113654.9|113629.9|113653.7|113628.7|113655|113630|113652|113627|16
1735556530000|2024-12-30 11:02:10|113652.9|113627.9|113650.5|113625.5|113654.4|113629.4|113648.2|113623.2|22
1735556540000|2024-12-30 11:02:20|113652|113627|113641.9|113616.9|113652|113627|113641.9|113616.9|16
1735556550000|2024-12-30 11:02:30|113641.5|113616.5|113648.5|113623.5|113648.5|113623.5|113637.5|113612.5|13
1735556560000|2024-12-30 11:02:40|113648.7|113623.7|113639.5|113614.5|113648.7|113623.7|113638.7|113613.7|13
1735556570000|2024-12-30 11:02:50|113638.5|113613.5|113636.2|113611.2|113638.9|113613.9|113634.4|113609.4|21
1735556580000|2024-12-30 11:03:00|113637.5|113612.5|113642.1|113617.1|113642.4|113617.4|113637.5|113612.5|13
1735556590000|2024-12-30 11:03:10|113642.5|113617.5|113631|113606|113642.8|113617.8|113631|113606|9
1735556600000|2024-12-30 11:03:20|113631.2|113606.2|113634.8|113609.8|113637|113612|113624.2|113599.2|20
1735556610000|2024-12-30 11:03:30|113634.9|113609.9|113633.3|113608.3|113638.9|113613.9|113631.4|113606.4|23
1735556620000|2024-12-30 11:03:40|113634.5|113609.5|113627.9|113602.9|113636.6|113611.6|113623.4|113598.4|29
1735556630000|2024-12-30 11:03:50|113627.1|113602.1|113623|113598|113627.1|113602.1|113617.6|113592.6|30
1735556640000|2024-12-30 11:04:00|113624.5|113599.5|113622.4|113597.4|113627.9|113602.9|113621.6|113596.6|17
1735556650000|2024-12-30 11:04:10|113622|113597|113617.9|113592.9|113622|113597|113614.8|113589.8|18
1735556660000|2024-12-30 11:04:20|113618.7|113593.7|113620|113595|113622.3|113597.3|113618.5|113593.5|15
1735556670000|2024-12-30 11:04:30|113619.3|113594.3|113618.3|113593.3|113620.2|113595.2|113612.4|113587.4|26
1735556680000|2024-12-30 11:04:40|113616.5|113591.5|113610.1|113585.1|113616.9|113591.9|113609.2|113584.2|22
1735556690000|2024-12-30 11:04:50|113611.5|113586.5|113606.9|113581.9|113619.1|113594.1|113606.3|113581.3|27
1735556700000|2024-12-30 11:05:00|113605.7|113580.7|113603.5|113578.5|113605.7|113580.7|113591.2|113566.2|21
1735556710000|2024-12-30 11:05:10|113603.1|113578.1|113604.4|113579.4|113604.4|113579.4|113603.1|113578.1|8
1735556720000|2024-12-30 11:05:20|113604.3|113579.3|113598.5|113573.5|113604.8|113579.8|113598.5|113573.5|19
1735556730000|2024-12-30 11:05:30|113602.6|113577.6|113606.8|113581.8|113610.1|113585.1|113602.6|113577.6|16
1735556740000|2024-12-30 11:05:40|113608.3|113583.3|113600|113575|113611.8|113586.8|113599.1|113574.1|22
1735556750000|2024-12-30 11:05:50|113600.5|113575.5|113600.2|113575.2|113601.2|113576.2|113598.8|113573.8|20
1735556760000|2024-12-30 11:06:00|113599.3|113574.3|113593.5|113568.5|113600.3|113575.3|113586|113561|40
1735556770000|2024-12-30 11:06:10|113593.8|113568.8|113586.7|113561.7|113594|113569|113582.2|113557.2|13
1735556780000|2024-12-30 11:06:20|113586.9|113561.9|113582|113557|113587.2|113562.2|113580.8|113555.8|28
1735556790000|2024-12-30 11:06:30|113580.3|113555.3|113569.8|113544.8|113583|113558|113569.8|113544.8|27
1735556800000|2024-12-30 11:06:40|113569|113544|113565.3|113540.3|113572.1|113547.1|113565.1|113540.1|19
1735556810000|2024-12-30 11:06:50|113565.2|113540.2|113562|113537|113568.3|113543.3|113558.8|113533.8|28
1735556820000|2024-12-30 11:07:00|113563.3|113538.3|113575.6|113550.6|113581.4|113556.4|113562.6|113537.6|31
1735556830000|2024-12-30 11:07:10|113575.7|113550.7|113564|113539|113577.5|113552.5|113563.1|113538.1|25
1735556840000|2024-12-30 11:07:20|113563.9|113538.9|113565.7|113540.7|113568.7|113543.7|113563.3|113538.3|21
1735556850000|2024-12-30 11:07:30|113565.1|113540.1|113567.7|113542.7|113567.7|113542.7|113558.2|113533.2|26
1735556860000|2024-12-30 11:07:40|113568.4|113543.4|113560|113535|113568.4|113543.4|113559.3|113534.3|19
1735556870000|2024-12-30 11:07:50|113559.2|113534.2|113566.6|113541.6|113566.6|113541.6|113555.4|113530.4|25
1735556880000|2024-12-30 11:08:00|113566.5|113541.5|113564.1|113539.1|113566.6|113541.6|113558.4|113533.4|19
1735556890000|2024-12-30 11:08:10|113562.8|113537.8|113561.3|113536.3|113562.8|113537.8|113559.7|113534.7|15
1735556900000|2024-12-30 11:08:20|113562.2|113537.2|113562.5|113537.5|113562.5|113537.5|113562.2|113537.2|4
1735556910000|2024-12-30 11:08:30|113562.4|113537.4|113562.3|113537.3|113562.4|113537.4|113562.3|113537.3|2
1735556920000|2024-12-30 11:08:40|113563.8|113538.8|113559.6|113534.6|113564.5|113539.5|113551.4|113526.4|24
1735556930000|2024-12-30 11:08:50|113558.8|113533.8|113566.4|113541.4|113566.5|113541.5|113551.3|113526.3|12
1735556940000|2024-12-30 11:09:00|113565.7|113540.7|113570|113545|113570|113545|113563.5|113538.5|16
1735556950000|2024-12-30 11:09:10|113570.1|113545.1|113572.5|113547.5|113573.5|113548.5|113568.7|113543.7|21
1735556960000|2024-12-30 11:09:20|113571.7|113546.7|113573.8|113548.8|113573.8|113548.8|113570.8|113545.8|15
1735556970000|2024-12-30 11:09:30|113572.4|113547.4|113568.9|113543.9|113573.1|113548.1|113566.4|113541.4|17
1735556980000|2024-12-30 11:09:40|113568.2|113543.2|113572.9|113547.9|113574.8|113549.8|113567|113542|11
1735556990000|2024-12-30 11:09:50|113571.7|113546.7|113571.2|113546.2|113572.3|113547.3|113566.1|113541.1|23
1735557000000|2024-12-30 11:10:00|113570.7|113545.7|113563.7|113538.7|113570.9|113545.9|113557.8|113532.8|18
1735557010000|2024-12-30 11:10:10|113566.2|113541.2|113554.8|113529.8|113566.2|113541.2|113550|113525|17
1735557020000|2024-12-30 11:10:20|113555.5|113530.5|113551|113526|113555.5|113530.5|113544.1|113519.1|28
1735557030000|2024-12-30 11:10:30|113550.2|113525.2|113548.8|113523.8|113555.2|113530.2|113548.1|113523.1|30
1735557040000|2024-12-30 11:10:40|113548.5|113523.5|113550.8|113525.8|113553.2|113528.2|113548.3|113523.3|16
1735557050000|2024-12-30 11:10:50|113551.5|113526.5|113551.6|113526.6|113553.3|113528.3|113550|113525|19
1735557060000|2024-12-30 11:11:00|113550.9|113525.9|113553.4|113528.4|113554.9|113529.9|113550.2|113525.2|15
1735557070000|2024-12-30 11:11:10|113554.7|113529.7|113549.5|113524.5|113557.4|113532.4|113549.5|113524.5|31
1735557080000|2024-12-30 11:11:20|113550.2|113525.2|113548.2|113523.2|113551.4|113526.4|113547.2|113522.2|19
1735557090000|2024-12-30 11:11:30|113548.6|113523.6|113546.6|113521.6|113548.6|113523.6|113544.1|113519.1|12
1735557100000|2024-12-30 11:11:40|113547.6|113522.6|113546|113521|113547.6|113522.6|113545.3|113520.3|8
1735557110000|2024-12-30 11:11:50|113545.6|113520.6|113537.7|113512.7|113545.6|113520.6|113534.2|113509.2|16
1735557120000|2024-12-30 11:12:00|113537.9|113512.9|113531.9|113506.9|113537.9|113512.9|113531.9|113506.9|19
1735557130000|2024-12-30 11:12:10|113532|113507|113535.1|113510.1|113535.7|113510.7|113531.6|113506.6|21
1735557140000|2024-12-30 11:12:20|113536.3|113511.3|113537.8|113512.8|113539.3|113514.3|113532.5|113507.5|21
1735557150000|2024-12-30 11:12:30|113537.5|113512.5|113543.9|113518.9|113544.3|113519.3|113536.5|113511.5|24
1735557160000|2024-12-30 11:12:40|113543.3|113518.3|113542.3|113517.3|113544.4|113519.4|113541.6|113516.6|14
1735557170000|2024-12-30 11:12:50|113542.1|113517.1|113541.7|113516.7|113543.3|113518.3|113541.7|113516.7|6
1735557180000|2024-12-30 11:13:00|113541.1|113516.1|113535.6|113510.6|113545.3|113520.3|113535.2|113510.2|20
1735557190000|2024-12-30 11:13:10|113536|113511|113541.5|113516.5|113545|113520|113535.8|113510.8|17
1735557200000|2024-12-30 11:13:20|113540.9|113515.9|113538|113513|113540.9|113515.9|113536.9|113511.9|9
1735557210000|2024-12-30 11:13:30|113538.7|113513.7|113540.6|113515.6|113543.4|113518.4|113538.7|113513.7|19
1735557220000|2024-12-30 11:13:40|113540.1|113515.1|113541.1|113516.1|113542.6|113517.6|113539.9|113514.9|15
1735557230000|2024-12-30 11:13:50|113542.2|113517.2|113541.6|113516.6|113542.3|113517.3|113541.1|113516.1|4
1735557240000|2024-12-30 11:14:00|113541|113516|113541.1|113516.1|113542.4|113517.4|113540.9|113515.9|10
1735557250000|2024-12-30 11:14:10|113540.3|113515.3|113538|113513|113540.3|113515.3|113538|113513|8
1735557260000|2024-12-30 11:14:20|113537.2|113512.2|113540.7|113515.7|113540.8|113515.8|113535.4|113510.4|17
1735557270000|2024-12-30 11:14:30|113540.1|113515.1|113538.3|113513.3|113540.1|113515.1|113538.3|113513.3|6
1735557280000|2024-12-30 11:14:40|113538.2|113513.2|113541.1|113516.1|113549.9|113524.9|113538.1|113513.1|21
1735557290000|2024-12-30 11:14:50|113539.1|113514.1|113541.8|113516.8|113541.8|113516.8|113537.2|113512.2|22
1735557300000|2024-12-30 11:15:00|113541.2|113516.2|113539|113514|113541.2|113516.2|113538.1|113513.1|9
1735557310000|2024-12-30 11:15:10|113538.9|113513.9|113540.6|113515.6|113541.1|113516.1|113538.8|113513.8|6
1735557320000|2024-12-30 11:15:20|113540|113515|113541.9|113516.9|113542.6|113517.6|113539.1|113514.1|14
1735557330000|2024-12-30 11:15:30|113542|113517|113545.5|113520.5|113546.1|113521.1|113542|113517|11
1735557340000|2024-12-30 11:15:40|113545.4|113520.4|113561.5|113536.5|113563.8|113538.8|113545.2|113520.2|12
1735557350000|2024-12-30 11:15:50|113561.6|113536.6|113557.2|113532.2|113562.3|113537.3|113554.5|113529.5|10
1735557360000|2024-12-30 11:16:00|113556.6|113531.6|113555.3|113530.3|113556.6|113531.6|113550.1|113525.1|18
1735557370000|2024-12-30 11:16:10|113555.9|113530.9|113555.5|113530.5|113556.4|113531.4|113553.9|113528.9|12
1735557380000|2024-12-30 11:16:20|113555.4|113530.4|113555.7|113530.7|113557.8|113532.8|113551.9|113526.9|20
1735557390000|2024-12-30 11:16:30|113555.8|113530.8|113552.8|113527.8|113555.8|113530.8|113552.8|113527.8|7
1735557400000|2024-12-30 11:16:40|113551.4|113526.4|113555.1|113530.1|113555.1|113530.1|113549.7|113524.7|23
1735557410000|2024-12-30 11:16:50|113556.4|113531.4|113558.7|113533.7|113561.1|113536.1|113556.4|113531.4|15
1735557420000|2024-12-30 11:17:00|113558.5|113533.5|113552.3|113527.3|113559.9|113534.9|113551.3|113526.3|15
1735557430000|2024-12-30 11:17:10|113552.4|113527.4|113557.6|113532.6|113559.4|113534.4|113552.2|113527.2|16
1735557440000|2024-12-30 11:17:20|113557.5|113532.5|113552|113527|113558.6|113533.6|113551.4|113526.4|20
1735557450000|2024-12-30 11:17:30|113551.6|113526.6|113550|113525|113553.4|113528.4|113549.9|113524.9|16
1735557460000|2024-12-30 11:17:40|113549.4|113524.4|113551.6|113526.6|113551.6|113526.6|113547.8|113522.8|15
1735557470000|2024-12-30 11:17:50|113551|113526|113544.1|113519.1|113554|113529|113544.1|113519.1|22
1735557480000|2024-12-30 11:18:00|113542.4|113517.4|113537.2|113512.2|113546.7|113521.7|113535|113510|33
1735557490000|2024-12-30 11:18:10|113537.5|113512.5|113535.2|113510.2|113539.8|113514.8|113534.6|113509.6|14
1735557500000|2024-12-30 11:18:20|113535|113510|113539.5|113514.5|113539.6|113514.6|113534.7|113509.7|19
1735557510000|2024-12-30 11:18:30|113540.6|113515.6|113538.3|113513.3|113544.4|113519.4|113537.1|113512.1|19
1735557520000|2024-12-30 11:18:40|113538.5|113513.5|113536.2|113511.2|113539.9|113514.9|113535.2|113510.2|16
1735557530000|2024-12-30 11:18:50|113539.3|113514.3|113541.9|113516.9|113541.9|113516.9|113539.3|113514.3|14
1735557540000|2024-12-30 11:19:00|113541.8|113516.8|113533.5|113508.5|113541.8|113516.8|113533.2|113508.2|12
1735557550000|2024-12-30 11:19:10|113533.6|113508.6|113531.1|113506.1|113535.7|113510.7|113531.1|113506.1|12
1735557560000|2024-12-30 11:19:20|113531.3|113506.3|113531.9|113506.9|113531.9|113506.9|113528.9|113503.9|17
1735557570000|2024-12-30 11:19:30|113532.5|113507.5|113535.9|113510.9|113536.1|113511.1|113532|113507|13
1735557580000|2024-12-30 11:19:40|113535.5|113510.5|113532.8|113507.8|113536.3|113511.3|113532.8|113507.8|20
1735557590000|2024-12-30 11:19:50|113534.5|113509.5|113535.9|113510.9|113535.9|113510.9|113534.2|113509.2|6
1735557600000|2024-12-30 11:20:00|113535.1|113510.1|113529.4|113504.4|113535.1|113510.1|113527.2|113502.2|28
1735557610000|2024-12-30 11:20:10|113529.6|113504.6|113511.1|113461.1|113531.2|113506.2|113498.1|113455.5|40
1735557620000|2024-12-30 11:20:20|113506.7|113456.7|113497.7|113472.7|113515|113480.2|113497|113456.7|31
1735557630000|2024-12-30 11:20:30|113497.5|113472.5|113502.4|113477.4|113503.7|113478.7|113495.1|113470.1|28
1735557640000|2024-12-30 11:20:40|113502.1|113477.1|113498.3|113473.3|113505.4|113480.4|113496.8|113471.8|24
1735557650000|2024-12-30 11:20:50|113499.1|113474.1|113472.5|113447.5|113499.1|113474.1|113468.1|113443.1|48
1735557660000|2024-12-30 11:21:00|113472.4|113447.4|113461.2|113436.2|113472.9|113447.9|113460.7|113435.7|37
1735557670000|2024-12-30 11:21:10|113461.1|113436.1|113466.9|113441.9|113472.5|113447.5|113458.6|113433.6|28
1735557680000|2024-12-30 11:21:20|113466.1|113441.1|113459.7|113434.7|113466.5|113441.5|113458.9|113433.9|24
1735557690000|2024-12-30 11:21:30|113460.4|113435.4|113458|113433|113463.1|113438.1|113455.8|113430.8|24
1735557700000|2024-12-30 11:21:40|113457.6|113432.6|113467.2|113442.2|113468.5|113443.5|113457.6|113432.6|15
1735557710000|2024-12-30 11:21:50|113467.1|113442.1|113472.8|113447.8|113472.8|113447.8|113466.8|113441.8|22
1735557720000|2024-12-30 11:22:00|113473|113448|113477.5|113452.5|113477.6|113452.6|113473|113448|12
1735557730000|2024-12-30 11:22:10|113477.6|113452.6|113469.1|113444.1|113477.6|113452.6|113466.7|113441.7|30
1735557740000|2024-12-30 11:22:20|113469.9|113444.9|113473.2|113448.2|113473.2|113448.2|113469.9|113444.9|7
1735557750000|2024-12-30 11:22:30|113472.4|113447.4|113474.2|113449.2|113475.9|113450.9|113464.9|113439.9|21
1735557760000|2024-12-30 11:22:40|113474.6|113449.6|113463.8|113438.8|113475.6|113450.6|113461.2|113436.2|17
1735557770000|2024-12-30 11:22:50|113462.9|113437.9|113457|113432|113462.9|113437.9|113456|113431|13
1735557780000|2024-12-30 11:23:00|113457.4|113432.4|113452.1|113427.1|113458.8|113433.8|113449.3|113424.3|24
1735557790000|2024-12-30 11:23:10|113452.4|113427.4|113449.6|113424.6|113452.4|113427.4|113445.2|113420.2|29
1735557800000|2024-12-30 11:23:20|113448.5|113423.5|113441.5|113416.5|113449.6|113424.6|113439.9|113414.9|27
1735557810000|2024-12-30 11:23:30|113441.4|113416.4|113451.2|113426.2|113451.4|113426.4|113441.4|113416.4|17
1735557820000|2024-12-30 11:23:40|113451.3|113426.3|113452.5|113427.5|113452.9|113427.9|113450.5|113425.5|11
1735557830000|2024-12-30 11:23:50|113452.8|113427.8|113450.5|113425.5|113454.6|113429.6|113449.4|113424.4|7
1735557840000|2024-12-30 11:24:00|113449.6|113424.6|113447.8|113422.8|113449.6|113424.6|113445.3|113420.3|21
1735557850000|2024-12-30 11:24:10|113447.4|113422.4|113447.1|113422.1|113447.4|113422.4|113447.1|113422.1|2
1735557860000|2024-12-30 11:24:20|113447.3|113422.3|113442.5|113417.5|113448.2|113423.2|113442.3|113417.3|10
1735557870000|2024-12-30 11:24:30|113443.5|113418.5|113447.6|113422.6|113448.8|113423.8|113443.4|113418.4|13
1735557880000|2024-12-30 11:24:40|113448.3|113423.3|113450.8|113425.8|113450.9|113425.9|113446.6|113421.6|14
1735557890000|2024-12-30 11:24:50|113450|113425|113445.8|113420.8|113450|113425|113444.1|113419.1|21
1735557900000|2024-12-30 11:25:00|113445.4|113420.4|113454.6|113429.6|113455.5|113430.5|113445.4|113420.4|26
1735557910000|2024-12-30 11:25:10|113455.2|113430.2|113445.2|113420.2|113455.3|113430.3|113445.2|113420.2|27
1735557920000|2024-12-30 11:25:20|113444.6|113419.6|113463.8|113438.8|113464.9|113439.9|113443.8|113418.8|25
1735557930000|2024-12-30 11:25:30|113463.9|113438.9|113464|113439|113468.1|113443.1|113462.8|113437.8|17
1735557940000|2024-12-30 11:25:40|113462.9|113437.9|113465.6|113440.6|113467.8|113442.8|113462.9|113437.9|18
1735557950000|2024-12-30 11:25:50|113466.4|113441.4|113466.3|113441.3|113466.4|113441.4|113464.3|113439.3|18
1735557960000|2024-12-30 11:26:00|113466.2|113441.2|113466.7|113441.7|113468.9|113443.9|113465|113440|23
1735557970000|2024-12-30 11:26:10|113465|113440|113464.7|113439.7|113465.7|113440.7|113464|113439|8
1735557980000|2024-12-30 11:26:20|113464.6|113439.6|113482.1|113457.1|113483.8|113458.8|113464.6|113439.6|20
1735557990000|2024-12-30 11:26:30|113480.6|113455.6|113481|113456|113481.8|113456.8|113480.6|113455.6|9
1735558000000|2024-12-30 11:26:40|113480.4|113455.4|113479.4|113454.4|113480.4|113455.4|113479|113454|9
1735558010000|2024-12-30 11:26:50|113479.7|113454.7|113481.2|113456.2|113481.2|113456.2|113479.7|113454.7|2
1735558020000|2024-12-30 11:27:00|113482.5|113457.5|113480.9|113455.9|113482.6|113457.6|113480.1|113455.1|17
1735558030000|2024-12-30 11:27:10|113481.7|113456.7|113502.2|113477.2|113502.2|113477.2|113481.4|113456.4|30
1735558040000|2024-12-30 11:27:20|113502.8|113477.8|113504.5|113479.5|113504.8|113479.8|113499.6|113474.6|35
1735558050000|2024-12-30 11:27:30|113504.1|113479.1|113504.1|113479.1|113504.8|113479.8|113504.1|113479.1|4
1735558060000|2024-12-30 11:27:40|113502|113477|113506.3|113481.3|113507.4|113482.4|113497.9|113472.9|36
1735558070000|2024-12-30 11:27:50|113505.6|113480.6|113497.5|113472.5|113507.8|113482.8|113494.8|113469.8|32
1735558080000|2024-12-30 11:28:00|113497.3|113472.3|113495.9|113470.9|113498.3|113473.3|113493.9|113468.9|17
1735558090000|2024-12-30 11:28:10|113496.6|113471.6|113492.4|113467.4|113497.3|113472.3|113492.4|113467.4|7
1735558100000|2024-12-30 11:28:20|113488.9|113463.9|113483|113458|113488.9|113463.9|113474|113449|11
1735558110000|2024-12-30 11:28:30|113483.2|113458.2|113482|113457|113484.8|113459.8|113479.9|113454.9|22
1735558120000|2024-12-30 11:28:40|113482.1|113457.1|113479.5|113454.5|113483|113458|113479.5|113454.5|18
1735558130000|2024-12-30 11:28:50|113480.1|113455.1|113478.3|113453.3|113482.4|113457.4|113474.8|113449.8|22
1735558140000|2024-12-30 11:29:00|113477|113452|113476.9|113451.9|113478.6|113453.6|113475.8|113450.8|13
1735558150000|2024-12-30 11:29:10|113476.8|113451.8|113470.4|113445.4|113476.8|113451.8|113468.6|113443.6|17
1735558160000|2024-12-30 11:29:20|113470|113445|113469.1|113444.1|113470.1|113445.1|113467.5|113442.5|11
1735558170000|2024-12-30 11:29:30|113469.2|113444.2|113479.2|113454.2|113479.2|113454.2|113468.2|113443.2|27
1735558180000|2024-12-30 11:29:40|113478.4|113453.4|113480.1|113455.1|113481.5|113456.5|113476.6|113451.6|10
1735558190000|2024-12-30 11:29:50|113480|113455|113483.8|113458.8|113483.8|113458.8|113480|113455|8
1735558200000|2024-12-30 11:30:00|113483.9|113458.9|113486.7|113461.7|113487.2|113462.2|113483.9|113458.9|14
1735558210000|2024-12-30 11:30:10|113486.5|113461.5|113485.9|113460.9|113486.8|113461.8|113485.2|113460.2|13
1735558220000|2024-12-30 11:30:20|113486|113461|113482.2|113457.2|113486.6|113461.6|113482.2|113457.2|11
1735558230000|2024-12-30 11:30:30|113481.8|113456.8|113483|113458|113483|113458|113481.8|113456.8|5
1735558240000|2024-12-30 11:30:40|113482|113457|113483.9|113458.9|113484.5|113459.5|113480.5|113455.5|23
1735558250000|2024-12-30 11:30:50|113483.2|113458.2|113481.3|113456.3|113489.6|113464.6|113481.3|113456.3|17
1735558260000|2024-12-30 11:31:00|113481.6|113456.6|113465.2|113440.2|113481.6|113456.6|113464.8|113439.8|23
1735558270000|2024-12-30 11:31:10|113464.9|113439.9|113473.2|113448.2|113476.4|113451.4|113463.2|113438.2|35
1735558280000|2024-12-30 11:31:20|113473.9|113448.9|113472.9|113447.9|113474.1|113449.1|113472.6|113447.6|8
1735558290000|2024-12-30 11:31:30|113473.8|113448.8|113476.8|113451.8|113478.1|113453.1|113471.8|113446.8|15
1735558300000|2024-12-30 11:31:40|113476.6|113451.6|113482.5|113457.5|113489.2|113464.2|113476.4|113451.4|24
1735558310000|2024-12-30 11:31:50|113482.1|113457.1|113482.4|113457.4|113483.9|113458.9|113482.1|113457.1|12
1735558320000|2024-12-30 11:32:00|113483.2|113458.2|113485.4|113460.4|113487.2|113462.2|113483.2|113458.2|11
1735558330000|2024-12-30 11:32:10|113486.2|113461.2|113482.5|113457.5|113486.9|113461.9|113481.6|113456.6|11
1735558340000|2024-12-30 11:32:20|113481.7|113456.7|113481.6|113456.6|113482.8|113457.8|113481.4|113456.4|7
1735558350000|2024-12-30 11:32:30|113481.7|113456.7|113484|113459|113485.1|113460.1|113481.7|113456.7|15
1735558360000|2024-12-30 11:32:40|113484.2|113459.2|113492.2|113467.2|113492.7|113467.7|113483.1|113458.1|10
1735558370000|2024-12-30 11:32:50|113492.4|113467.4|113488.1|113463.1|113492.7|113467.7|113488.1|113463.1|14
1735558380000|2024-12-30 11:33:00|113488.4|113463.4|113494.1|113469.1|113495.7|113470.7|113488.4|113463.4|15
1735558390000|2024-12-30 11:33:10|113494.5|113469.5|113486.4|113461.4|113494.9|113469.9|113485.3|113460.3|15
1735558400000|2024-12-30 11:33:20|113486.3|113461.3|113490.8|113465.8|113490.8|113465.8|113486.3|113461.3|12
1735558410000|2024-12-30 11:33:30|113489|113464|113482.8|113457.8|113489.5|113464.5|113482.8|113457.8|20
1735558420000|2024-12-30 11:33:40|113483.6|113458.6|113488.2|113463.2|113492.2|113467.2|113482.8|113457.8|15
1735558430000|2024-12-30 11:33:50|113489.4|113464.4|113488.8|113463.8|113489.7|113464.7|113487.7|113462.7|11
1735558440000|2024-12-30 11:34:00|113488.6|113463.6|113488.1|113463.1|113488.6|113463.6|113487.1|113462.1|7
1735558450000|2024-12-30 11:34:10|113487.1|113462.1|113476.7|113451.7|113487.1|113462.1|113471.6|113446.6|25
1735558460000|2024-12-30 11:34:20|113476|113451|113468.2|113443.2|113476|113451|113467.7|113442.7|14
1735558470000|2024-12-30 11:34:30|113466|113441|113471.6|113446.6|113472.7|113447.7|113459.5|113434.5|27
1735558480000|2024-12-30 11:34:40|113472.2|113447.2|113467.9|113442.9|113472.6|113447.6|113467.4|113442.4|14
1735558490000|2024-12-30 11:34:50|113468.4|113443.4|113467.6|113442.6|113468.4|113443.4|113466.9|113441.9|7
1735558500000|2024-12-30 11:35:00|113468.5|113443.5|113476|113451|113476.8|113451.8|113468.2|113443.2|24
1735558510000|2024-12-30 11:35:10|113476.8|113451.8|113474.8|113449.8|113476.8|113451.8|113474|113449|16
1735558520000|2024-12-30 11:35:20|113474.9|113449.9|113476.3|113451.3|113477.6|113452.6|113466.5|113441.5|20
1735558530000|2024-12-30 11:35:30|113475.6|113450.6|113469.7|113444.7|113475.7|113450.7|113467.3|113442.3|21
1735558540000|2024-12-30 11:35:40|113468.1|113443.1|113461.5|113436.5|113468.2|113443.2|113461.5|113436.5|20
1735558550000|2024-12-30 11:35:50|113461.9|113436.9|113466.8|113441.8|113467.4|113442.4|113461.9|113436.9|7
1735558560000|2024-12-30 11:36:00|113466.5|113441.5|113466.6|113441.6|113471.3|113446.3|113466.5|113441.5|17
1735558570000|2024-12-30 11:36:10|113465.9|113440.9|113462.1|113437.1|113465.9|113440.9|113461.5|113436.5|18
1735558580000|2024-12-30 11:36:20|113462.5|113437.5|113462.6|113437.6|113462.8|113437.8|113462.5|113437.5|3
1735558590000|2024-12-30 11:36:30|113462.8|113437.8|113463.6|113438.6|113463.8|113438.8|113462.3|113437.3|7
1735558600000|2024-12-30 11:36:40|113463.3|113438.3|113464.1|113439.1|113468.3|113443.3|113462.5|113437.5|18
1735558610000|2024-12-30 11:36:50|113464.8|113439.8|113465.8|113440.8|113466.2|113441.2|113464.8|113439.8|7
1735558620000|2024-12-30 11:37:00|113466|113441|113458.4|113433.4|113466|113441|113458.4|113433.4|14
1735558630000|2024-12-30 11:37:10|113456.4|113431.4|113449.6|113424.6|113457.9|113432.9|113447.9|113422.9|16
1735558640000|2024-12-30 11:37:20|113450.4|113425.4|113450.3|113425.3|113452|113427|113449.7|113424.7|15
1735558650000|2024-12-30 11:37:30|113450.2|113425.2|113446.3|113421.3|113451|113426|113446.2|113421.2|13
1735558660000|2024-12-30 11:37:40|113446.2|113421.2|113451.4|113426.4|113451.4|113426.4|113446.2|113421.2|11
1735558670000|2024-12-30 11:37:50|113451.6|113426.6|113440.8|113415.8|113451.8|113426.8|113440.4|113415.4|13
1735558680000|2024-12-30 11:38:00|113439.1|113414.1|113438.4|113413.4|113441.8|113416.8|113432.1|113407.1|24
1735558690000|2024-12-30 11:38:10|113437.7|113412.7|113450.8|113425.8|113452.7|113427.7|113434|113409|23
1735558700000|2024-12-30 11:38:20|113450.7|113425.7|113450.4|113425.4|113451.7|113426.7|113448|113423|15
1735558710000|2024-12-30 11:38:30|113451.4|113426.4|113440.1|113415.1|113451.4|113426.4|113440|113415|32
1735558720000|2024-12-30 11:38:40|113440.6|113415.6|113448.8|113423.8|113448.8|113423.8|113440.1|113415.1|11
1735558730000|2024-12-30 11:38:50|113449.9|113424.9|113446|113421|113457.7|113432.7|113445.1|113420.1|17
1735558740000|2024-12-30 11:39:00|113445.9|113420.9|113444.3|113419.3|113448.1|113423.1|113444.3|113419.3|14
1735558750000|2024-12-30 11:39:10|113445|113420|113447.3|113422.3|113449.6|113424.6|113443.5|113418.5|20
1735558760000|2024-12-30 11:39:20|113446.3|113421.3|113445.9|113420.9|113454.3|113429.3|113437|113412|34
1735558770000|2024-12-30 11:39:30|113446.8|113421.8|113449.3|113424.3|113453.4|113428.4|113446.8|113421.8|17
1735558780000|2024-12-30 11:39:40|113450|113425|113460.1|113435.1|113461.7|113436.7|113450|113425|13
1735558790000|2024-12-30 11:39:50|113459.3|113434.3|113462.6|113437.6|113465.8|113440.8|113458.9|113433.9|8
1735558800000|2024-12-30 11:40:00|113462.8|113437.8|113452.9|113427.9|113462.8|113437.8|113452.9|113427.9|16
1735558810000|2024-12-30 11:40:10|113452.7|113427.7|113436.9|113411.9|113452.7|113427.7|113436.9|113411.9|26
1735558820000|2024-12-30 11:40:20|113437.8|113412.8|113433.7|113408.7|113437.8|113412.8|113433.7|113408.7|14
1735558830000|2024-12-30 11:40:30|113434.5|113409.5|113438.5|113413.5|113439.8|113414.8|113434.5|113409.5|10
1735558840000|2024-12-30 11:40:40|113439|113414|113431.3|113406.3|113439|113414|113430.2|113405.2|8
1735558850000|2024-12-30 11:40:50|113431.4|113406.4|113441.3|113416.3|113441.3|113416.3|113426.8|113401.8|23
1735558860000|2024-12-30 11:41:00|113440.6|113415.6|113449.7|113424.7|113450.3|113425.3|113438.8|113413.8|13
1735558870000|2024-12-30 11:41:10|113450.4|113425.4|113448.3|113423.3|113455.2|113430.2|113446.9|113421.9|11
1735558880000|2024-12-30 11:41:20|113448.7|113423.7|113446.3|113421.3|113462.3|113437.3|113446.3|113421.3|26
1735558890000|2024-12-30 11:41:30|113447.6|113422.6|113452.1|113427.1|113453.4|113428.4|113447.6|113422.6|9
1735558900000|2024-12-30 11:41:40|113453.6|113428.6|113458.8|113433.8|113459.9|113434.9|113453.5|113428.5|18
1735558910000|2024-12-30 11:41:50|113458.2|113433.2|113453.5|113428.5|113458.2|113433.2|113453.5|113428.5|13
1735558920000|2024-12-30 11:42:00|113454.3|113429.3|113457.4|113432.4|113458.1|113433.1|113452.7|113427.7|9
1735558930000|2024-12-30 11:42:10|113457.2|113432.2|113458.5|113433.5|113461.7|113436.7|113451.7|113426.7|13
1735558940000|2024-12-30 11:42:20|113456.4|113431.4|113454.2|113429.2|113458.4|113433.4|113453.9|113428.9|27
1735558950000|2024-12-30 11:42:30|113454.9|113429.9|113455.9|113430.9|113455.9|113430.9|113452.4|113427.4|14
1735558960000|2024-12-30 11:42:40|113456|113431|113461.6|113436.6|113464|113439|113456|113431|17
1735558970000|2024-12-30 11:42:50|113465.1|113440.1|113460.7|113435.7|113466.2|113441.2|113460.7|113435.7|26
1735558980000|2024-12-30 11:43:00|113457.9|113432.9|113457.6|113432.6|113457.9|113432.9|113456.7|113431.7|11
1735558990000|2024-12-30 11:43:10|113457.5|113432.5|113447.7|113422.7|113457.5|113432.5|113447.1|113422.1|22
1735559000000|2024-12-30 11:43:20|113447.1|113422.1|113430.4|113405.4|113447.1|113422.1|113419.6|113394.6|37
1735559010000|2024-12-30 11:43:30|113431|113406|113429.3|113404.3|113431.5|113406.5|113425.9|113400.9|18
1735559020000|2024-12-30 11:43:40|113431.5|113406.5|113433.2|113408.2|113433.5|113408.5|113429.9|113404.9|16
1735559030000|2024-12-30 11:43:50|113432.4|113407.4|113434.6|113409.6|113434.6|113409.6|113432|113407|14
1735559040000|2024-12-30 11:44:00|113434.7|113409.7|113443.1|113418.1|113443.1|113418.1|113432.2|113407.2|19
1735559050000|2024-12-30 11:44:10|113443.2|113418.2|113444.2|113419.2|113449.3|113424.3|113442.5|113417.5|17
1735559060000|2024-12-30 11:44:20|113444.3|113419.3|113442.9|113417.9|113445.6|113420.6|113442.9|113417.9|11
1735559070000|2024-12-30 11:44:30|113443.1|113418.1|113430.4|113405.4|113443.1|113418.1|113429.5|113404.5|17
1735559080000|2024-12-30 11:44:40|113427.5|113402.5|113431|113406|113433.6|113408.6|113427.5|113402.5|21
1735559090000|2024-12-30 11:44:50|113435.5|113410.5|113429.9|113404.9|113437|113412|113429.9|113404.9|18
1735559100000|2024-12-30 11:45:00|113434.2|113409.2|113436|113411|113436.8|113411.8|113429.1|113404.1|19
1735559110000|2024-12-30 11:45:10|113435.9|113410.9|113435.2|113410.2|113438.5|113413.5|113435.2|113410.2|5
1735559120000|2024-12-30 11:45:20|113434.6|113409.6|113433.2|113408.2|113435.7|113410.7|113429.2|113404.2|9
1735559130000|2024-12-30 11:45:30|113432.9|113407.9|113437.3|113412.3|113439.5|113414.5|113431.9|113406.9|28
1735559140000|2024-12-30 11:45:40|113437.5|113412.5|113438.2|113413.2|113439.6|113414.6|113437.5|113412.5|9
1735559150000|2024-12-30 11:45:50|113438.7|113413.7|113439.6|113414.6|113440.7|113415.7|113431.5|113406.5|27
1735559160000|2024-12-30 11:46:00|113438.8|113413.8|113438.9|113413.9|113440.2|113415.2|113438|113413|11
1735559170000|2024-12-30 11:46:10|113440.7|113415.7|113429.2|113404.2|113441.4|113416.4|113429.2|113404.2|16
1735559180000|2024-12-30 11:46:20|113428.5|113403.5|113418.5|113393.5|113429.2|113404.2|113414.9|113389.9|21
1735559190000|2024-12-30 11:46:30|113418|113393|113420|113395|113420|113395|113416.1|113391.1|11
1735559200000|2024-12-30 11:46:40|113420.2|113395.2|113417.6|113392.6|113420.2|113395.2|113417.6|113392.6|7
1735559210000|2024-12-30 11:46:50|113417.9|113392.9|113410.7|113385.7|113417.9|113392.9|113409|113384|16
1735559220000|2024-12-30 11:47:00|113411.4|113386.4|113404.8|113379.8|113411.4|113386.4|113402.6|113377.6|14
1735559230000|2024-12-30 11:47:10|113403.7|113378.7|113399.5|113374.5|113403.7|113378.7|113391|113366|22
1735559240000|2024-12-30 11:47:20|113399.9|113374.9|113405.4|113380.4|113407.6|113382.6|113399.9|113374.9|9
1735559250000|2024-12-30 11:47:30|113404.9|113379.9|113402.7|113377.7|113405.8|113380.8|113402.1|113377.1|23
1735559260000|2024-12-30 11:47:40|113403.3|113378.3|113403.9|113378.9|113405.5|113380.5|113402.4|113377.4|17
1735559270000|2024-12-30 11:47:50|113403.5|113378.5|113395.2|113370.2|113403.6|113378.6|113394.5|113369.5|7
1735559280000|2024-12-30 11:48:00|113394.9|113369.9|113400.4|113375.4|113404.2|113379.2|113394.9|113369.9|22
1735559290000|2024-12-30 11:48:10|113400|113375|113404.4|113379.4|113406.4|113381.4|113399.7|113374.7|16
1735559300000|2024-12-30 11:48:20|113403.8|113378.8|113401.3|113376.3|113404.5|113379.5|113399.4|113374.4|12
1735559310000|2024-12-30 11:48:30|113401.4|113376.4|113402.2|113377.2|113403.1|113378.1|113401.1|113376.1|10
1735559320000|2024-12-30 11:48:40|113402.5|113377.5|113401.8|113376.8|113403.6|113378.6|113401.8|113376.8|11
1735559330000|2024-12-30 11:48:50|113402.6|113377.6|113402.8|113377.8|113404.9|113379.9|113401.6|113376.6|17
1735559340000|2024-12-30 11:49:00|113402|113377|113397.1|113372.1|113402|113377|113393.8|113368.8|15
1735559350000|2024-12-30 11:49:10|113399.5|113374.5|113407.9|113382.9|113415.1|113390.1|113399.5|113374.5|24
1735559360000|2024-12-30 11:49:20|113407.2|113382.2|113407.3|113382.3|113409.1|113384.1|113406.9|113381.9|11
1735559370000|2024-12-30 11:49:30|113407.4|113382.4|113411.4|113386.4|113411.5|113386.5|113405.1|113380.1|21
1735559380000|2024-12-30 11:49:40|113413|113388|113427.9|113402.9|113433.1|113408.1|113413|113388|25
1735559390000|2024-12-30 11:49:50|113426|113401|113430.2|113405.2|113430.8|113405.8|113426|113401|14
1735559400000|2024-12-30 11:50:00|113431.4|113406.4|113427.5|113402.5|113436.2|113411.2|113427.5|113402.5|25
1735559410000|2024-12-30 11:50:10|113428.4|113403.4|113433|113408|113434.4|113409.4|113428.1|113403.1|17
1735559420000|2024-12-30 11:50:20|113433.1|113408.1|113432.9|113407.9|113433.1|113408.1|113432.2|113407.2|6
1735559430000|2024-12-30 11:50:30|113433.7|113408.7|113434.8|113409.8|113436.3|113411.3|113433.7|113408.7|6
1735559440000|2024-12-30 11:50:40|113433.7|113408.7|113435.1|113410.1|113436.9|113411.9|113432.6|113407.6|19
1735559450000|2024-12-30 11:50:50|113435.3|113410.3|113437.2|113412.2|113437.2|113412.2|113434.4|113409.4|19
1735559460000|2024-12-30 11:51:00|113437.4|113412.4|113440.1|113415.1|113443.2|113418.2|113437.4|113412.4|13
1735559470000|2024-12-30 11:51:10|113439.7|113414.7|113439.5|113414.5|113444.5|113419.5|113437.4|113412.4|21
1735559480000|2024-12-30 11:51:20|113438.9|113413.9|113434.8|113409.8|113439.6|113414.6|113433.9|113408.9|23
1735559490000|2024-12-30 11:51:30|113436.1|113411.1|113433.1|113408.1|113436.9|113411.9|113432.3|113407.3|9
1735559500000|2024-12-30 11:51:40|113433|113408|113433.2|113408.2|113433.2|113408.2|113433|113408|3
1735559510000|2024-12-30 11:51:50|113434.2|113409.2|113430.9|113405.9|113439.3|113414.3|113429.5|113404.5|21
1735559520000|2024-12-30 11:52:00|113430.5|113405.5|113413.6|113388.6|113430.5|113405.5|113412.4|113387.4|26
1735559530000|2024-12-30 11:52:10|113413.8|113388.8|113405.3|113380.3|113414.3|113389.3|113403.8|113378.8|21
1735559540000|2024-12-30 11:52:20|113406.5|113381.5|113396.3|113371.3|113409.9|113384.9|113395.6|113370.6|28
1735559550000|2024-12-30 11:52:30|113397.1|113372.1|113395.9|113370.9|113399.4|113374.4|113393|113368|25
1735559560000|2024-12-30 11:52:40|113396|113371|113392.2|113367.2|113396|113371|113387.8|113362.8|20
1735559570000|2024-12-30 11:52:50|113393.1|113368.1|113390.5|113365.5|113393.1|113368.1|113389.9|113364.9|11
1735559580000|2024-12-30 11:53:00|113391.3|113366.3|113390.8|113365.8|113391.3|113366.3|113387.7|113362.7|18
1735559590000|2024-12-30 11:53:10|113390.7|113365.7|113389.9|113364.9|113391.5|113366.5|113389.4|113364.4|10
1735559600000|2024-12-30 11:53:20|113390|113365|113373.9|113348.9|113390|113365|113373.9|113348.9|26
1735559610000|2024-12-30 11:53:30|113374.2|113349.2|113370.5|113345.5|113374.6|113349.6|113370.5|113345.5|8
1735559620000|2024-12-30 11:53:40|113370.4|113345.4|113371.5|113346.5|113373.4|113348.4|113369.8|113344.8|20
1735559630000|2024-12-30 11:53:50|113371.8|113346.8|113372.4|113347.4|113372.4|113347.4|113371.8|113346.8|4
1735559640000|2024-12-30 11:54:00|113372.3|113347.3|113372.9|113347.9|113374.2|113349.2|113368.1|113343.1|11
1735559650000|2024-12-30 11:54:10|113373.7|113348.7|113384.2|113359.2|113388.8|113363.8|113373.7|113348.7|21
1735559660000|2024-12-30 11:54:20|113384.6|113359.6|113384.7|113359.7|113385|113360|113384.6|113359.6|3
1735559670000|2024-12-30 11:54:30|113384.8|113359.8|113385.5|113360.5|113386|113361|113384.8|113359.8|6
1735559680000|2024-12-30 11:54:40|113385.4|113360.4|113385.2|113360.2|113385.4|113360.4|113385.2|113360.2|2
1735559690000|2024-12-30 11:54:50|113385.1|113360.1|113377|113352|113385.1|113360.1|113376.8|113351.8|14
1735559700000|2024-12-30 11:55:00|113376.9|113351.9|113394.3|113369.3|113396.9|113371.9|113373.9|113348.9|29
1735559710000|2024-12-30 11:55:10|113394.7|113369.7|113391.7|113366.7|113396.2|113371.2|113391.7|113366.7|19
1735559720000|2024-12-30 11:55:20|113391.6|113366.6|113394.2|113369.2|113398.3|113373.3|113391.6|113366.6|23
1735559730000|2024-12-30 11:55:30|113394.9|113369.9|113402|113377|113408.7|113383.7|113394.3|113369.3|14
1735559740000|2024-12-30 11:55:40|113402.6|113377.6|113401.4|113376.4|113402.6|113377.6|113401.1|113376.1|8
1735559750000|2024-12-30 11:55:50|113401.9|113376.9|113401.4|113376.4|113402.5|113377.5|113400.6|113375.6|6
1735559760000|2024-12-30 11:56:00|113401.5|113376.5|113401.1|113376.1|113406.4|113381.4|113397.5|113372.5|18
1735559770000|2024-12-30 11:56:10|113399.6|113374.6|113389.1|113364.1|113400.7|113375.7|113380.8|113355.8|23
1735559780000|2024-12-30 11:56:20|113387.9|113362.9|113387.8|113362.8|113389.1|113364.1|113386.7|113361.7|11
1735559790000|2024-12-30 11:56:30|113387.7|113362.7|113385.8|113360.8|113387.7|113362.7|113383.3|113358.3|16
1735559800000|2024-12-30 11:56:40|113385.6|113360.6|113384.6|113359.6|113387.8|113362.8|113384.1|113359.1|8
1735559810000|2024-12-30 11:56:50|113383.8|113358.8|113381.1|113356.1|113386.3|113361.3|113381.1|113356.1|11
1735559820000|2024-12-30 11:57:00|113381.5|113356.5|113382.7|113357.7|113384.7|113359.7|113378.3|113353.3|20
1735559830000|2024-12-30 11:57:10|113382.5|113357.5|113379.4|113354.4|113383.1|113358.1|113376.8|113351.8|23
1735559840000|2024-12-30 11:57:20|113377.2|113352.2|113368.4|113343.4|113377.3|113352.3|113365.5|113340.5|14
1735559850000|2024-12-30 11:57:30|113369.4|113344.4|113381.7|113356.7|113385.8|113360.8|113368.4|113343.4|25
1735559860000|2024-12-30 11:57:40|113384.1|113359.1|113384.4|113359.4|113386.6|113361.6|113383.1|113358.1|19
1735559870000|2024-12-30 11:57:50|113385.3|113360.3|113401.6|113376.6|113405.4|113380.4|113385.2|113360.2|19
1735559880000|2024-12-30 11:58:00|113400.8|113375.8|113402.3|113377.3|113405.1|113380.1|113395.7|113370.7|15
1735559890000|2024-12-30 11:58:10|113401.2|113376.2|113395.2|113370.2|113401.2|113376.2|113395.2|113370.2|11
1735559900000|2024-12-30 11:58:20|113395.6|113370.6|113405.3|113380.3|113405.9|113380.9|113395.6|113370.6|21
1735559910000|2024-12-30 11:58:30|113406.4|113381.4|113411|113386|113414.2|113389.2|113406.4|113381.4|17
1735559920000|2024-12-30 11:58:40|113412.5|113387.5|113418.5|113393.5|113422.5|113397.5|113412.5|113387.5|24
1735559930000|2024-12-30 11:58:50|113417.8|113392.8|113412.9|113387.9|113418.5|113393.5|113412.7|113387.7|13
1735559940000|2024-12-30 11:59:00|113412.5|113387.5|113419.6|113394.6|113419.6|113394.6|113412.2|113387.2|20
1735559950000|2024-12-30 11:59:10|113419.7|113394.7|113418|113393|113424.2|113399.2|113417.6|113392.6|13
1735559960000|2024-12-30 11:59:20|113418.9|113393.9|113410|113385|113418.9|113393.9|113409.6|113384.6|20
1735559970000|2024-12-30 11:59:30|113409.6|113384.6|113409.4|113384.4|113410.3|113385.3|113407.6|113382.6|13
1735559980000|2024-12-30 11:59:40|113409.3|113384.3|113405.3|113380.3|113409.8|113384.8|113401.5|113376.5|21
1735559990000|2024-12-30 11:59:50|113404.6|113379.6|113414.3|113389.3|113416.1|113391.1|113401.9|113376.9|38
1735560000000|2024-12-30 12:00:00|113415.9|113390.9|113421.4|113396.4|113423.6|113398.6|113415.6|113390.6|27
1735560010000|2024-12-30 12:00:10|113422.3|113397.3|113425.7|113400.7|113427.1|113402.1|113422.3|113397.3|18
1735560020000|2024-12-30 12:00:20|113426|113401|113414.2|113389.2|113426.2|113401.2|113413.8|113388.8|19
1735560030000|2024-12-30 12:00:30|113414.4|113389.4|113414|113389|113416.5|113391.5|113413.6|113388.6|20
1735560040000|2024-12-30 12:00:40|113413.3|113388.3|113413.7|113388.7|113413.9|113388.9|113413|113388|5
1735560050000|2024-12-30 12:00:50|113412.1|113387.1|113416.1|113391.1|113421.8|113396.8|113410.7|113385.7|20
1735560060000|2024-12-30 12:01:00|113416.7|113391.7|113419.3|113394.3|113419.4|113394.4|113412.9|113387.9|21
1735560070000|2024-12-30 12:01:10|113419.5|113394.5|113417.3|113392.3|113422.8|113397.8|113417.3|113392.3|10
1735560080000|2024-12-30 12:01:20|113418|113393|113415.8|113390.8|113418|113393|113415.8|113390.8|13
1735560090000|2024-12-30 12:01:30|113416.1|113391.1|113416.1|113391.1|113417.4|113392.4|113416.1|113391.1|5
1735560100000|2024-12-30 12:01:40|113415.9|113390.9|113412.3|113387.3|113415.9|113390.9|113407|113382|22
1735560110000|2024-12-30 12:01:50|113411.5|113386.5|113417.1|113392.1|113419.2|113394.2|113411.5|113386.5|6
1735560120000|2024-12-30 12:02:00|113417.3|113392.3|113410.6|113385.6|113417.3|113392.3|113410.6|113385.6|12
1735560130000|2024-12-30 12:02:10|113411.5|113386.5|113399.8|113374.8|113411.8|113386.8|113399.2|113374.2|25
1735560140000|2024-12-30 12:02:20|113397.3|113372.3|113399.4|113374.4|113400.4|113375.4|113397.3|113372.3|17
1735560150000|2024-12-30 12:02:30|113399.9|113374.9|113400.9|113375.9|113401|113376|113399.9|113374.9|4
1735560160000|2024-12-30 12:02:40|113400|113375|113420.7|113395.7|113420.7|113395.7|113399.5|113374.5|20
1735560170000|2024-12-30 12:02:50|113421.1|113396.1|113408.8|113383.8|113421.1|113396.1|113408.8|113383.8|18
1735560180000|2024-12-30 12:03:00|113409.8|113384.8|113411.7|113386.7|113412.2|113387.2|113409.8|113384.8|11
1735560190000|2024-12-30 12:03:10|113410.8|113385.8|113403.8|113378.8|113410.8|113385.8|113401.7|113376.7|15
1735560200000|2024-12-30 12:03:20|113403.7|113378.7|113406.5|113381.5|113408.9|113383.9|113403.1|113378.1|16
1735560210000|2024-12-30 12:03:30|113407.3|113382.3|113416.9|113391.9|113424.4|113399.4|113406.4|113381.4|8
1735560220000|2024-12-30 12:03:40|113415.8|113390.8|113422.5|113397.5|113424.5|113399.5|113415|113390|19
1735560230000|2024-12-30 12:03:50|113422.4|113397.4|113426.3|113401.3|113426.3|113401.3|113422.4|113397.4|14
1735560240000|2024-12-30 12:04:00|113425.5|113400.5|113425.5|113400.5|113425.5|113400.5|113422.7|113397.7|7
1735560250000|2024-12-30 12:04:10|113426.1|113401.1|113431.1|113406.1|113432.2|113407.2|113425|113400|17
1735560260000|2024-12-30 12:04:20|113431.2|113406.2|113432.1|113407.1|113433.4|113408.4|113423.5|113398.5|20
1735560270000|2024-12-30 12:04:30|113431.8|113406.8|113431|113406|113431.8|113406.8|113428.9|113403.9|11
1735560280000|2024-12-30 12:04:40|113431.7|113406.7|113425.4|113400.4|113432.4|113407.4|113425.4|113400.4|23
1735560290000|2024-12-30 12:04:50|113425.5|113400.5|113428.4|113403.4|113428.4|113403.4|113425.5|113400.5|13
1735560300000|2024-12-30 12:05:00|113429.2|113404.2|113423.6|113398.6|113430.5|113405.5|113422.2|113397.2|28
1735560310000|2024-12-30 12:05:10|113423.7|113398.7|113423.8|113398.8|113428.5|113403.5|113421.6|113396.6|15
1735560320000|2024-12-30 12:05:20|113422.8|113397.8|113418.7|113393.7|113423.9|113398.9|113417.7|113392.7|14
1735560330000|2024-12-30 12:05:30|113418.6|113393.6|113418.5|113393.5|113418.9|113393.9|113418.5|113393.5|4
1735560340000|2024-12-30 12:05:40|113418.6|113393.6|113417.8|113392.8|113421|113396|113416.9|113391.9|16
1735560350000|2024-12-30 12:05:50|113418.5|113393.5|113418|113393|113418.5|113393.5|113414.7|113389.7|11
1735560360000|2024-12-30 12:06:00|113417.9|113392.9|113414.2|113389.2|113417.9|113392.9|113411.7|113386.7|23
1735560370000|2024-12-30 12:06:10|113411|113386|113413.9|113388.9|113416.2|113391.2|113411|113386|12
1735560380000|2024-12-30 12:06:20|113411.1|113386.1|113385.6|113360.6|113412.6|113387.6|113382|113357|34
1735560390000|2024-12-30 12:06:30|113386.5|113361.5|113379.3|113354.3|113387.4|113362.4|113375.3|113350.3|39
1735560400000|2024-12-30 12:06:40|113378.4|113353.4|113380.6|113355.6|113386|113361|113376.7|113351.7|25
1735560410000|2024-12-30 12:06:50|113381|113356|113380.4|113355.4|113382.4|113357.4|113379.3|113354.3|19
1735560420000|2024-12-30 12:07:00|113380.9|113355.9|113388.2|113363.2|113391|113366|113375.6|113350.6|34
1735560430000|2024-12-30 12:07:10|113387|113362|113389.4|113364.4|113391|113366|113383.8|113358.8|22
1735560440000|2024-12-30 12:07:20|113391|113366|113386.1|113361.1|113391|113366|113384.1|113359.1|21
1735560450000|2024-12-30 12:07:30|113386.7|113361.7|113378.5|113353.5|113386.7|113361.7|113378.5|113353.5|20
1735560460000|2024-12-30 12:07:40|113377.7|113352.7|113379.4|113354.4|113379.4|113354.4|113375.3|113350.3|25
1735560470000|2024-12-30 12:07:50|113379.9|113354.9|113380|113355|113380|113355|113378|113353|9
1735560480000|2024-12-30 12:08:00|113384.4|113359.4|113396.2|113371.2|113398.7|113373.7|113380.4|113355.4|30
1735560490000|2024-12-30 12:08:10|113396.3|113371.3|113395.4|113370.4|113396.4|113371.4|113395.4|113370.4|5
1735560500000|2024-12-30 12:08:20|113395.2|113370.2|113395.2|113370.2|113396.9|113371.9|113395.2|113370.2|9
1735560510000|2024-12-30 12:08:30|113395.4|113370.4|113397.4|113372.4|113399.7|113374.7|113395.4|113370.4|12
1735560520000|2024-12-30 12:08:40|113398.2|113373.2|113397.5|113372.5|113407.2|113382.2|113394.5|113369.5|23
1735560530000|2024-12-30 12:08:50|113396.3|113371.3|113399.8|113374.8|113400.2|113375.2|113394.9|113369.9|18
1735560540000|2024-12-30 12:09:00|113400.7|113375.7|113400.4|113375.4|113402.5|113377.5|113398.5|113373.5|19
1735560550000|2024-12-30 12:09:10|113400.5|113375.5|113406.4|113381.4|113406.4|113381.4|113400.5|113375.5|14
1735560560000|2024-12-30 12:09:20|113402.3|113377.3|113405.7|113380.7|113405.7|113380.7|113399.1|113374.1|14
1735560570000|2024-12-30 12:09:30|113406|113381|113402.2|113377.2|113406|113381|113402|113377|12
1735560580000|2024-12-30 12:09:40|113401.8|113376.8|113400.1|113375.1|113401.9|113376.9|113398.1|113373.1|19
1735560590000|2024-12-30 12:09:50|113401.2|113376.2|113401.7|113376.7|113406.4|113381.4|113400.8|113375.8|16
1735560600000|2024-12-30 12:10:00|113402.2|113377.2|113407.2|113382.2|113407.4|113382.4|113402.2|113377.2|23
1735560610000|2024-12-30 12:10:10|113407.4|113382.4|113409.3|113384.3|113417.4|113392.4|113407.4|113382.4|25
1735560620000|2024-12-30 12:10:20|113409.2|113384.2|113407.1|113382.1|113409.6|113384.6|113405.1|113380.1|13
1735560630000|2024-12-30 12:10:30|113407.4|113382.4|113399.7|113374.7|113409.4|113384.4|113396.9|113371.9|16
1735560640000|2024-12-30 12:10:40|113399.5|113374.5|113398.4|113373.4|113400.6|113375.6|113395.9|113370.9|12
1735560650000|2024-12-30 12:10:50|113398.5|113373.5|113401.5|113376.5|113401.5|113376.5|113398.5|113373.5|9
1735560660000|2024-12-30 12:11:00|113400.6|113375.6|113396|113371|113401.2|113376.2|113395.9|113370.9|13
1735560670000|2024-12-30 12:11:10|113396.5|113371.5|113397.6|113372.6|113397.6|113372.6|113396.5|113371.5|4
1735560680000|2024-12-30 12:11:20|113397.9|113372.9|113406.6|113381.6|113406.6|113381.6|113397.9|113372.9|17
1735560690000|2024-12-30 12:11:30|113406.5|113381.5|113406|113381|113406.5|113381.5|113405.1|113380.1|8
1735560700000|2024-12-30 12:11:40|113404.8|113379.8|113404.5|113379.5|113406|113381|113401.7|113376.7|10
1735560710000|2024-12-30 12:11:50|113404.2|113379.2|113401.9|113376.9|113405.4|113380.4|113400.5|113375.5|9
1735560720000|2024-12-30 12:12:00|113401.7|113376.7|113399.9|113374.9|113401.7|113376.7|113398.5|113373.5|13
1735560730000|2024-12-30 12:12:10|113399.8|113374.8|113403.9|113378.9|113404.8|113379.8|113399.8|113374.8|13
1735560740000|2024-12-30 12:12:20|113404.9|113379.9|113406.3|113381.3|113407.1|113382.1|113400.4|113375.4|19
1735560750000|2024-12-30 12:12:30|113406.7|113381.7|113398.1|113373.1|113406.7|113381.7|113397.5|113372.5|15
1735560760000|2024-12-30 12:12:40|113398.2|113373.2|113397.5|113372.5|113398.6|113373.6|113396.9|113371.9|11
1735560770000|2024-12-30 12:12:50|113396.9|113371.9|113398.4|113373.4|113398.5|113373.5|113396.9|113371.9|11
1735560780000|2024-12-30 12:13:00|113398.3|113373.3|113397.5|113372.5|113398.3|113373.3|113389.5|113364.5|29
1735560790000|2024-12-30 12:13:10|113397.2|113372.2|113397.9|113372.9|113397.9|113372.9|113392.3|113367.3|23
1735560800000|2024-12-30 12:13:20|113397.7|113372.7|113396.8|113371.8|113397.7|113372.7|113390.7|113365.7|14
1735560810000|2024-12-30 12:13:30|113397.7|113372.7|113396.5|113371.5|113398.2|113373.2|113396.1|113371.1|20
1735560820000|2024-12-30 12:13:40|113396.4|113371.4|113398|113373|113398|113373|113394.6|113369.6|9
1735560830000|2024-12-30 12:13:50|113398.5|113373.5|113375.7|113350.7|113398.5|113373.5|113374|113349|33
1735560840000|2024-12-30 12:14:00|113375.6|113350.6|113381.3|113356.3|113388|113356.3|113362.9|113330.2|30
1735560850000|2024-12-30 12:14:10|113379.5|113354.5|113370.5|113345.5|113383.2|113354.7|113368.6|113333.2|23
1735560860000|2024-12-30 12:14:20|113370.3|113345.3|113367.9|113342.9|113374.2|113349.2|113366.4|113341.4|25
1735560870000|2024-12-30 12:14:30|113369.5|113344.5|113367.4|113342.4|113369.5|113344.5|113365.3|113340.3|12
1735560880000|2024-12-30 12:14:40|113366.3|113341.3|113379|113329|113383.2|113347.1|113366.3|113329|19
1735560890000|2024-12-30 12:14:50|113379.7|113329.7|113380.8|113330.8|113381.8|113331.8|113378.9|113328.9|18
1735560900000|2024-12-30 12:15:00|113381|113331|113371.5|113346.5|113387.8|113351.6|113370.5|113330.2|27
1735560910000|2024-12-30 12:15:10|113371.3|113346.3|113366.6|113341.6|113371.3|113346.3|113366.6|113341.6|15
1735560920000|2024-12-30 12:15:20|113365.2|113340.2|113370.1|113345.1|113370.1|113345.1|113365|113340|13
1735560930000|2024-12-30 12:15:30|113370.5|113345.5|113382.5|113332.5|113382.5|113346.5|113370.5|113332.5|5
1735560940000|2024-12-30 12:15:40|113382.3|113332.3|113397.5|113347.5|113399|113349|113381.5|113331.5|19
1735560950000|2024-12-30 12:15:50|113395.7|113345.7|113395.8|113345.8|113395.8|113345.8|113394.7|113344.7|6
1735560960000|2024-12-30 12:16:00|113395.1|113345.1|113393.5|113343.5|113399.8|113349.8|113391.8|113341.8|19
1735560970000|2024-12-30 12:16:10|113399.3|113349.3|113393.2|113343.2|113399.3|113349.3|113391.5|113341.5|15
1735560980000|2024-12-30 12:16:20|113392.6|113342.6|113390.2|113340.2|113393.6|113343.6|113390.2|113340.2|7
1735560990000|2024-12-30 12:16:30|113390.1|113340.1|113387.9|113337.9|113390.5|113340.5|113387.9|113337.9|11
1735561000000|2024-12-30 12:16:40|113387.8|113337.8|113390.1|113340.1|113390.4|113340.4|113387.8|113337.8|5
1735561010000|2024-12-30 12:16:50|113389.5|113339.5|113380.8|113355.8|113395.4|113356.6|113378.9|113339.5|13
1735561020000|2024-12-30 12:17:00|113380.9|113355.9|113380.5|113355.5|113380.9|113355.9|113376|113351|13
1735561030000|2024-12-30 12:17:10|113381.3|113356.3|113387.8|113362.8|113390.2|113365.2|113381.3|113356.3|14
1735561040000|2024-12-30 12:17:20|113388.5|113363.5|113389.2|113364.2|113389.3|113364.3|113388.2|113363.2|8
1735561050000|2024-12-30 12:17:30|113390|113365|113392.8|113367.8|113393.7|113368.7|113387|113362|15
1735561060000|2024-12-30 12:17:40|113397.2|113372.2|113407.9|113382.9|113410.5|113385.5|113392.8|113367.8|37
1735561070000|2024-12-30 12:17:50|113408.9|113383.9|113414.7|113389.7|113415.7|113390.7|113408.4|113383.4|17
1735561080000|2024-12-30 12:18:00|113415.2|113390.2|113406.7|113381.7|113415.7|113390.7|113404.2|113379.2|25
1735561090000|2024-12-30 12:18:10|113406.8|113381.8|113406.4|113381.4|113407.6|113382.6|113403.5|113378.5|12
1735561100000|2024-12-30 12:18:20|113406.3|113381.3|113401|113376|113408.8|113383.8|113400.8|113375.8|18
1735561110000|2024-12-30 12:18:30|113402|113377|113413.7|113388.7|113416.5|113391.5|113401.5|113376.5|30
1735561120000|2024-12-30 12:18:40|113413|113388|113416.2|113391.2|113420.5|113395.5|113409.8|113384.8|26
1735561130000|2024-12-30 12:18:50|113416.7|113391.7|113416.1|113391.1|113423.4|113398.4|113415.6|113390.6|31
1735561140000|2024-12-30 12:19:00|113415.2|113390.2|113417.3|113392.3|113417.5|113392.5|113412.7|113387.7|17
1735561150000|2024-12-30 12:19:10|113417.7|113392.7|113421.3|113396.3|113433.6|113408.6|113416|113391|25
1735561160000|2024-12-30 12:19:20|113420.7|113395.7|113426.2|113401.2|113426.2|113401.2|113418.8|113393.8|15
1735561170000|2024-12-30 12:19:30|113426|113401|113423|113398|113426|113401|113422.5|113397.5|14
1735561180000|2024-12-30 12:19:40|113422.5|113397.5|113422.5|113397.5|113423.4|113398.4|113421.7|113396.7|9
1735561190000|2024-12-30 12:19:50|113422.6|113397.6|113437.4|113412.4|113438.6|113413.6|113422.6|113397.6|20
1735561200000|2024-12-30 12:20:00|113437.1|113412.1|113438.3|113413.3|113439.5|113414.5|113433.7|113408.7|18
1735561210000|2024-12-30 12:20:10|113438.6|113413.6|113444.3|113419.3|113444.3|113419.3|113437.2|113412.2|14
1735561220000|2024-12-30 12:20:20|113444.4|113419.4|113468|113443|113468.9|113443.9|113444.4|113419.4|22
1735561230000|2024-12-30 12:20:30|113469|113444|113473.2|113448.2|113474|113449|113467.9|113442.9|20
1735561240000|2024-12-30 12:20:40|113472.9|113447.9|113475.8|113450.8|113479.6|113454.6|113471.4|113446.4|23
1735561250000|2024-12-30 12:20:50|113475|113450|113471.1|113446.1|113476.2|113451.2|113468.5|113443.5|24
1735561260000|2024-12-30 12:21:00|113472.2|113447.2|113478.7|113453.7|113481|113456|113470|113445|23
1735561270000|2024-12-30 12:21:10|113477.8|113452.8|113488.8|113463.8|113488.8|113463.8|113465.3|113440.3|40
1735561280000|2024-12-30 12:21:20|113491.6|113466.6|113503.8|113478.8|113507.3|113482.3|113486.7|113461.7|22
1735561290000|2024-12-30 12:21:30|113503.4|113478.4|113501.7|113476.7|113506.1|113481.1|113497.1|113472.1|26
1735561300000|2024-12-30 12:21:40|113502.4|113477.4|113506.3|113481.3|113512.7|113487.7|113494|113469|36
1735561310000|2024-12-30 12:21:50|113506.7|113481.7|113525.5|113475.5|113525.6|113487.5|113505.9|113474.6|23
1735561320000|2024-12-30 12:22:00|113525.4|113475.4|113531.2|113481.2|113538.6|113488.6|113521.8|113471.8|34
1735561330000|2024-12-30 12:22:10|113533.3|113483.3|113543.2|113493.2|113543.2|113493.2|113532.7|113482.7|18
1735561340000|2024-12-30 12:22:20|113542.4|113492.4|113542.6|113492.6|113543.6|113493.6|113539.9|113489.9|19
1735561350000|2024-12-30 12:22:30|113542.9|113492.9|113547.5|113497.5|113547.7|113497.7|113534.4|113484.4|30
1735561360000|2024-12-30 12:22:40|113548.5|113498.5|113544.2|113494.2|113549.2|113499.2|113544.2|113494.2|15
1735561370000|2024-12-30 12:22:50|113543.9|113493.9|113547.2|113497.2|113547.2|113497.2|113537|113487|30
1735561380000|2024-12-30 12:23:00|113546.7|113496.7|113538.6|113488.6|113550.4|113500.4|113537.7|113487.7|29
1735561390000|2024-12-30 12:23:10|113538.1|113488.1|113554.9|113504.9|113554.9|113504.9|113538.1|113488.1|21
1735561400000|2024-12-30 12:23:20|113555.2|113505.2|113557.6|113507.6|113557.8|113507.8|113554.9|113504.9|15
1735561410000|2024-12-30 12:23:30|113557.4|113507.4|113536.2|113486.2|113559|113509|113535.9|113485.9|27
1735561420000|2024-12-30 12:23:40|113538|113488|113538.5|113488.5|113538.6|113488.6|113534.3|113484.3|19
1735561430000|2024-12-30 12:23:50|113537.9|113487.9|113543.6|113493.6|113544.3|113494.3|113537.9|113487.9|10
1735561440000|2024-12-30 12:24:00|113544.3|113494.3|113551.4|113501.4|113555|113505|113544.3|113494.3|22
1735561450000|2024-12-30 12:24:10|113551.7|113501.7|113553.5|113503.5|113556.1|113506.1|113549.3|113499.3|17
1735561460000|2024-12-30 12:24:20|113555.3|113505.3|113555.9|113505.9|113563.1|113513.1|113555.3|113505.3|21
1735561470000|2024-12-30 12:24:30|113555.8|113505.8|113555.2|113505.2|113559.5|113509.5|113554.1|113504.1|9
1735561480000|2024-12-30 12:24:40|113554.5|113504.5|113543.3|113493.3|113554.5|113504.5|113543.3|113493.3|16
1735561490000|2024-12-30 12:24:50|113543.5|113493.5|113551.6|113501.6|113551.6|113501.6|113542.5|113492.5|17
1735561500000|2024-12-30 12:25:00|113551.7|113501.7|113559.7|113509.7|113559.7|113509.7|113550.7|113500.7|18
1735561510000|2024-12-30 12:25:10|113559.1|113509.1|113552.1|113502.1|113559.7|113509.7|113552.1|113502.1|14
1735561520000|2024-12-30 12:25:20|113551.6|113501.6|113565.1|113515.1|113565.4|113515.4|113551.6|113501.6|12
1735561530000|2024-12-30 12:25:30|113566.7|113516.7|113559.8|113509.8|113568.8|113518.8|113559.1|113509.1|9
1735561540000|2024-12-30 12:25:40|113559.9|113509.9|113564.7|113514.7|113565.6|113515.6|113559.9|113509.9|8
1735561550000|2024-12-30 12:25:50|113564.6|113514.6|113565|113515|113567.3|113517.3|113561.2|113511.2|14
1735561560000|2024-12-30 12:26:00|113565.3|113515.3|113566.3|113516.3|113572|113522|113556.2|113506.2|27
1735561570000|2024-12-30 12:26:10|113568.3|113518.3|113573.2|113523.2|113581|113531|113568.3|113518.3|13
1735561580000|2024-12-30 12:26:20|113572.3|113522.3|113579.7|113529.7|113579.7|113529.7|113571.9|113521.9|11
1735561590000|2024-12-30 12:26:30|113579.9|113529.9|113576.7|113526.7|113580.3|113530.3|113576.2|113526.2|19
1735561600000|2024-12-30 12:26:40|113576.6|113526.6|113579.5|113529.5|113580.5|113530.5|113574.2|113524.2|14
1735561610000|2024-12-30 12:26:50|113579.6|113529.6|113578.8|113528.8|113580.3|113530.3|113578.3|113528.3|6
1735561620000|2024-12-30 12:27:00|113579.1|113529.1|113597.2|113547.2|113597.2|113552.9|113568.1|113528.8|36
1735561630000|2024-12-30 12:27:10|113597.4|113547.4|113591.6|113566.6|113604.1|113566.6|113584|113547.4|41
1735561640000|2024-12-30 12:27:20|113591.3|113566.3|113587.8|113562.8|113592.1|113567.1|113587.8|113562.8|12
1735561650000|2024-12-30 12:27:30|113587.5|113562.5|113595.2|113545.2|113595.2|113562.5|113574.6|113540.7|23
1735561660000|2024-12-30 12:27:40|113594.9|113544.9|113596.3|113546.3|113598.6|113548.6|113591.3|113541.3|19
1735561670000|2024-12-30 12:27:50|113594|113544|113580.7|113530.7|113594.4|113544.4|113579.4|113529.4|20
1735561680000|2024-12-30 12:28:00|113579.8|113529.8|113576.5|113551.5|113579.8|113554|113573.9|113528.2|22
1735561690000|2024-12-30 12:28:10|113578.3|113553.3|113572.1|113547.1|113584.6|113559.6|113569.6|113544.6|31
1735561700000|2024-12-30 12:28:20|113573.3|113548.3|113572.1|113547.1|113575.2|113550.2|113570.7|113545.7|18
1735561710000|2024-12-30 12:28:30|113570.2|113545.2|113561.2|113536.2|113570.2|113545.2|113559.9|113534.9|29
1735561720000|2024-12-30 12:28:40|113561.3|113536.3|113558.5|113533.5|113561.3|113536.3|113554.7|113529.7|35
1735561730000|2024-12-30 12:28:50|113556.1|113531.1|113552.5|113527.5|113556.9|113531.9|113546.6|113521.6|25
1735561740000|2024-12-30 12:29:00|113551.7|113526.7|113550.8|113525.8|113556.3|113531.3|113549.8|113524.8|32
1735561750000|2024-12-30 12:29:10|113550.3|113525.3|113542.9|113517.9|113550.3|113525.3|113535.7|113510.7|41
1735561760000|2024-12-30 12:29:20|113543.3|113518.3|113548.8|113523.8|113549.1|113524.1|113542.3|113517.3|26
1735561770000|2024-12-30 12:29:30|113548.5|113523.5|113546.9|113521.9|113559.3|113524.9|113541.9|113507.5|26
1735561780000|2024-12-30 12:29:40|113546.7|113521.7|113545.2|113520.2|113546.9|113521.9|113540.7|113515.7|11
1735561790000|2024-12-30 12:29:50|113546|113521|113545.5|113520.5|113548.9|113523.9|113544.4|113519.4|14
1735561800000|2024-12-30 12:30:00|113544.6|113519.6|113553.9|113528.9|113559|113534|113544.6|113519.6|32
1735561810000|2024-12-30 12:30:10|113554.9|113529.9|113550|113525|113556.7|113531.7|113550|113525|16
1735561820000|2024-12-30 12:30:20|113550.4|113525.4|113552.4|113527.4|113554.7|113529.7|113550.4|113525.4|20
1735561830000|2024-12-30 12:30:30|113552.5|113527.5|113538.6|113513.6|113552.5|113527.5|113536.9|113511.9|17
1735561840000|2024-12-30 12:30:40|113539.4|113514.4|113541.6|113516.6|113541.6|113516.6|113539.4|113514.4|11
1735561850000|2024-12-30 12:30:50|113541.1|113516.1|113542.9|113517.9|113542.9|113517.9|113540.4|113515.4|9
1735561860000|2024-12-30 12:31:00|113542.3|113517.3|113546.2|113521.2|113548.7|113523.7|113540.2|113515.2|20
1735561870000|2024-12-30 12:31:10|113546.1|113521.1|113545.8|113520.8|113547.8|113522.8|113542.4|113517.4|13
1735561880000|2024-12-30 12:31:20|113545.7|113520.7|113551.6|113526.6|113553.9|113528.9|113545.7|113520.7|23
1735561890000|2024-12-30 12:31:30|113551.7|113526.7|113559.1|113534.1|113561.9|113536.9|113551.5|113526.5|14
1735561900000|2024-12-30 12:31:40|113559.2|113534.2|113557.5|113532.5|113562.5|113537.5|113554.6|113529.6|21
1735561910000|2024-12-30 12:31:50|113558.2|113533.2|113556.6|113531.6|113559.2|113534.2|113555.9|113530.9|11
1735561920000|2024-12-30 12:32:00|113556.9|113531.9|113557.7|113532.7|113559.2|113534.2|113552.1|113527.1|14
1735561930000|2024-12-30 12:32:10|113557.6|113532.6|113555.1|113530.1|113557.8|113532.8|113555.1|113530.1|7
1735561940000|2024-12-30 12:32:20|113554.2|113529.2|113558.1|113533.1|113563.4|113538.4|113554.2|113529.2|20
1735561950000|2024-12-30 12:32:30|113560|113535|113570.2|113545.2|113574.3|113549.3|113559.2|113534.2|27
1735561960000|2024-12-30 12:32:40|113570.1|113545.1|113570.3|113545.3|113570.3|113545.3|113566.7|113541.7|13
1735561970000|2024-12-30 12:32:50|113568.3|113543.3|113569.3|113544.3|113570.8|113545.8|113565.1|113540.1|17
1735561980000|2024-12-30 12:33:00|113571|113546|113558.4|113533.4|113572.8|113547.8|113558.3|113533.3|16
1735561990000|2024-12-30 12:33:10|113559.6|113534.6|113566|113541|113568.2|113543.2|113558.4|113533.4|10
1735562000000|2024-12-30 12:33:20|113565.6|113540.6|113562.1|113512.1|113569|113541|113554.9|113512.1|18
1735562010000|2024-12-30 12:33:30|113561.5|113511.5|113556.5|113506.5|113563|113513|113556|113506|13
1735562020000|2024-12-30 12:33:40|113554.9|113504.9|113547.5|113522.5|113554.9|113524.1|113543.1|113504.9|19
1735562030000|2024-12-30 12:33:50|113550.7|113525.7|113550.6|113525.6|113551.6|113526.6|113549.7|113524.7|13
1735562040000|2024-12-30 12:34:00|113550.1|113525.1|113542.1|113517.1|113550.4|113525.4|113537.6|113512.6|34
1735562050000|2024-12-30 12:34:10|113538.7|113513.7|113532.1|113507.1|113538.7|113513.7|113529.2|113504.2|27
1735562060000|2024-12-30 12:34:20|113532.6|113507.6|113538.5|113513.5|113541.6|113516.6|113532.6|113507.6|20
1735562070000|2024-12-30 12:34:30|113538.1|113513.1|113536.1|113511.1|113538.2|113513.2|113534.3|113509.3|17
1735562080000|2024-12-30 12:34:40|113537.2|113512.2|113546.3|113521.3|113546.3|113521.3|113536.4|113511.4|10
1735562090000|2024-12-30 12:34:50|113546.4|113521.4|113546|113521|113546.4|113521.4|113545.4|113520.4|4
1735562100000|2024-12-30 12:35:00|113545.4|113520.4|113544.4|113519.4|113546|113521|113543|113518|14
1735562110000|2024-12-30 12:35:10|113545.1|113520.1|113538.9|113513.9|113547.5|113522.5|113535.9|113510.9|17
1735562120000|2024-12-30 12:35:20|113536|113511|113529.3|113504.3|113539|113514|113525.1|113500.1|34
1735562130000|2024-12-30 12:35:30|113528.5|113503.5|113518.5|113493.5|113529|113504|113518.5|113493.5|17
1735562140000|2024-12-30 12:35:40|113517.4|113492.4|113508.3|113483.3|113518.9|113493.9|113506.2|113481.2|24
1735562150000|2024-12-30 12:35:50|113508.2|113483.2|113511.8|113486.8|113516.6|113491.6|113508.2|113483.2|19
1735562160000|2024-12-30 12:36:00|113513.4|113488.4|113510.7|113485.7|113514.1|113489.1|113508.6|113483.6|22
1735562170000|2024-12-30 12:36:10|113509.1|113484.1|113509.8|113484.8|113511.2|113486.2|113508.9|113483.9|10
1735562180000|2024-12-30 12:36:20|113508.8|113483.8|113506.7|113481.7|113513.4|113488.4|113505.9|113480.9|22
1735562190000|2024-12-30 12:36:30|113505.4|113480.4|113499.1|113474.1|113514.9|113489.9|113495.5|113470.5|32
1735562200000|2024-12-30 12:36:40|113497.6|113472.6|113501.8|113476.8|113502.5|113477.5|113496.9|113471.9|22
1735562210000|2024-12-30 12:36:50|113502|113477|113494.4|113469.4|113502|113477|113491|113466|23
1735562220000|2024-12-30 12:37:00|113493.4|113468.4|113497.2|113472.2|113498.5|113473.5|113493.4|113468.4|12
1735562230000|2024-12-30 12:37:10|113497.3|113472.3|113498.2|113473.2|113498.4|113473.4|113497.3|113472.3|7
1735562240000|2024-12-30 12:37:20|113498.3|113473.3|113506.8|113481.8|113508.1|113483.1|113498.3|113473.3|18
1735562250000|2024-12-30 12:37:30|113507.1|113482.1|113518.1|113493.1|113520.5|113495.5|113507|113482|21
1735562260000|2024-12-30 12:37:40|113518.3|113493.3|113520.2|113495.2|113522.3|113497.3|113516.1|113491.1|27
1735562270000|2024-12-30 12:37:50|113519.9|113494.9|113526.4|113501.4|113529.1|113504.1|113519.9|113494.9|13
1735562280000|2024-12-30 12:38:00|113526.2|113501.2|113523.9|113498.9|113526.3|113501.3|113514.2|113489.2|24
1735562290000|2024-12-30 12:38:10|113524|113499|113548.9|113523.9|113549|113524|113524|113499|32
1735562300000|2024-12-30 12:38:20|113549|113524|113551.1|113526.1|113551.9|113526.9|113539.5|113514.5|24
1735562310000|2024-12-30 12:38:30|113551.4|113526.4|113552.1|113527.1|113552.2|113527.2|113551.4|113526.4|5
1735562320000|2024-12-30 12:38:40|113550.9|113525.9|113543.8|113518.8|113550.9|113525.9|113542|113517|12
1735562330000|2024-12-30 12:38:50|113543.9|113518.9|113538.3|113513.3|113543.9|113518.9|113536.1|113511.1|13
1735562340000|2024-12-30 12:39:00|113539.5|113514.5|113549.8|113499.8|113550.8|113514.5|113534.6|113499.5|15
1735562350000|2024-12-30 12:39:10|113550.9|113500.9|113544.8|113494.8|113551.1|113501.1|113541.6|113491.6|18
1735562360000|2024-12-30 12:39:20|113545.7|113495.7|113544.4|113494.4|113545.7|113495.7|113543.4|113493.4|14
1735562370000|2024-12-30 12:39:30|113544.6|113494.6|113555|113505|113555.6|113505.6|113543.4|113493.4|23
1735562380000|2024-12-30 12:39:40|113554.9|113504.9|113553.3|113503.3|113558|113508|113553.3|113503.3|24
1735562390000|2024-12-30 12:39:50|113554|113504|113556.8|113506.8|113557.2|113507.2|113544|113494|34
1735562400000|2024-12-30 12:40:00|113555.6|113505.6|113551.8|113501.8|113561.2|113511.2|113551.8|113501.8|32
1735562410000|2024-12-30 12:40:10|113553.9|113503.9|113550.1|113500.1|113555.6|113505.6|113548.9|113498.9|29
1735562420000|2024-12-30 12:40:20|113553.3|113503.3|113534.7|113484.7|113553.3|113503.3|113519.9|113479.1|32
1735562430000|2024-12-30 12:40:30|113535.7|113485.7|113528.2|113478.2|113535.7|113499.4|113516.6|113478.2|19
1735562440000|2024-12-30 12:40:40|113529.5|113479.5|113511.6|113486.6|113532.4|113489.5|113510.3|113478.1|19
1735562450000|2024-12-30 12:40:50|113511.8|113486.8|113498.6|113473.6|113511.8|113486.8|113494.4|113469.4|39
1735562460000|2024-12-30 12:41:00|113498.5|113473.5|113488.1|113463.1|113500.3|113475.3|113485.3|113460.3|47
1735562470000|2024-12-30 12:41:10|113487.2|113462.2|113483.2|113458.2|113488.4|113463.4|113481.2|113456.2|23
1735562480000|2024-12-30 12:41:20|113485.9|113460.9|113486.8|113436.8|113493.6|113460.9|113473.2|113436.8|28
1735562490000|2024-12-30 12:41:30|113488|113438|113482.2|113432.2|113496.9|113446.9|113482.2|113432.2|31
1735562500000|2024-12-30 12:41:40|113484.2|113434.2|113461.9|113436.9|113485.3|113442.1|113461.4|113430.3|30
1735562510000|2024-12-30 12:41:50|113462.8|113437.8|113466.6|113441.6|113466.7|113441.7|113457.7|113432.7|37
1735562520000|2024-12-30 12:42:00|113465.9|113440.9|113471.6|113446.6|113476.8|113451.8|113463.3|113438.3|25
1735562530000|2024-12-30 12:42:10|113469.4|113444.4|113468.4|113443.4|113470.3|113445.3|113467.5|113442.5|15
1735562540000|2024-12-30 12:42:20|113469.6|113444.6|113459|113434|113470.5|113445.5|113457.7|113432.7|19
1735562550000|2024-12-30 12:42:30|113459.1|113434.1|113464|113439|113473.4|113448.4|113459.1|113434.1|29
1735562560000|2024-12-30 12:42:40|113464.7|113439.7|113463.5|113438.5|113470.2|113445.2|113462.5|113437.5|34
1735562570000|2024-12-30 12:42:50|113463.2|113438.2|113469.3|113444.3|113471.8|113446.8|113462.4|113437.4|18
1735562580000|2024-12-30 12:43:00|113470.4|113445.4|113480.6|113455.6|113481.3|113456.3|113470.1|113445.1|37
1735562590000|2024-12-30 12:43:10|113479|113454|113484.6|113459.6|113487.5|113462.5|113478.8|113453.8|18
1735562600000|2024-12-30 12:43:20|113484.7|113459.7|113467.6|113442.6|113484.7|113459.7|113466.5|113441.5|28
1735562610000|2024-12-30 12:43:30|113467.4|113442.4|113461.3|113436.3|113468|113443|113459.6|113434.6|28
1735562620000|2024-12-30 12:43:40|113461.4|113436.4|113456.6|113431.6|113462.9|113437.9|113453.3|113428.3|27
1735562630000|2024-12-30 12:43:50|113456.8|113431.8|113453.5|113428.5|113456.8|113431.8|113445.1|113420.1|28
1735562640000|2024-12-30 12:44:00|113452.8|113427.8|113464.6|113439.6|113464.6|113439.6|113450.4|113425.4|21
1735562650000|2024-12-30 12:44:10|113458.2|113433.2|113453.5|113428.5|113459|113434|113453.4|113428.4|27
1735562660000|2024-12-30 12:44:20|113448.8|113423.8|113453.1|113428.1|113459|113434|113448.8|113423.8|32
1735562670000|2024-12-30 12:44:30|113453.9|113428.9|113463.3|113438.3|113473.4|113448.4|113453.1|113428.1|29
1735562680000|2024-12-30 12:44:40|113461.4|113436.4|113455.2|113430.2|113464.2|113439.2|113455.2|113430.2|26
1735562690000|2024-12-30 12:44:50|113448.4|113423.4|113443.7|113418.7|113448.6|113423.6|113440.1|113415.1|34
1735562700000|2024-12-30 12:45:00|113440.8|113415.8|113450.7|113425.7|113455.3|113430.3|113440.8|113415.8|29
1735562710000|2024-12-30 12:45:10|113452.9|113427.9|113442.8|113417.8|113452.9|113427.9|113440|113415|32
1735562720000|2024-12-30 12:45:20|113447.8|113422.8|113421.2|113396.2|113447.8|113422.8|113421.2|113396.2|55
1735562730000|2024-12-30 12:45:30|113420.7|113395.7|113422.8|113397.8|113425.6|113400.6|113419.7|113394.7|22
1735562740000|2024-12-30 12:45:40|113422.6|113397.6|113425.9|113400.9|113428.5|113403.5|113422.6|113397.6|20
1735562750000|2024-12-30 12:45:50|113425.4|113400.4|113426.8|113401.8|113427|113402|113416.6|113391.6|24
1735562760000|2024-12-30 12:46:00|113422.9|113397.9|113403.9|113378.9|113422.9|113397.9|113403.3|113378.3|32
1735562770000|2024-12-30 12:46:10|113402.5|113377.5|113407.3|113382.3|113408|113383|113402.5|113377.5|18
1735562780000|2024-12-30 12:46:20|113406.4|113381.4|113407|113382|113408.3|113383.3|113405|113380|17
1735562790000|2024-12-30 12:46:30|113406.2|113381.2|113399.3|113374.3|113406.9|113381.9|113396.3|113371.3|30
1735562800000|2024-12-30 12:46:40|113398.1|113373.1|113386.2|113361.2|113400|113375|113383.4|113358.4|40
1735562810000|2024-12-30 12:46:50|113390.7|113365.7|113394|113369|113394.2|113369.2|113390.7|113365.7|11
1735562820000|2024-12-30 12:47:00|113394.1|113369.1|113383.5|113358.5|113397.6|113372.6|113380.1|113355.1|39
1735562830000|2024-12-30 12:47:10|113382.1|113357.1|113387|113362|113388.7|113363.7|113380.7|113355.7|21
1735562840000|2024-12-30 12:47:20|113391.1|113366.1|113390.9|113365.9|113393|113368|113388.4|113363.4|18
1735562850000|2024-12-30 12:47:30|113390.8|113365.8|113394.9|113369.9|113396.8|113371.8|113378.2|113353.2|35
1735562860000|2024-12-30 12:47:40|113395.1|113370.1|113389.1|113364.1|113396.3|113371.3|113384.4|113359.4|21
1735562870000|2024-12-30 12:47:50|113389.4|113364.4|113392.6|113367.6|113392.6|113367.6|113389.4|113364.4|13
1735562880000|2024-12-30 12:48:00|113392.8|113367.8|113387|113362|113396.3|113371.3|113386.3|113361.3|18
1735562890000|2024-12-30 12:48:10|113387.9|113362.9|113398.3|113373.3|113398.6|113373.6|113387.9|113362.9|21
1735562900000|2024-12-30 12:48:20|113398.4|113373.4|113395.1|113370.1|113400.4|113375.4|113395.1|113370.1|21
1735562910000|2024-12-30 12:48:30|113395.2|113370.2|113396.6|113371.6|113399|113374|113395.2|113370.2|17
1735562920000|2024-12-30 12:48:40|113397.4|113372.4|113396.5|113371.5|113398.3|113373.3|113395.8|113370.8|16
1735562930000|2024-12-30 12:48:50|113395.4|113370.4|113420.4|113370.4|113420.4|113373.1|113395.4|113353.7|21
1735562940000|2024-12-30 12:49:00|113420.6|113370.6|113422.1|113372.1|113423.5|113373.5|113420.2|113370.2|13
1735562950000|2024-12-30 12:49:10|113422.3|113372.3|113422.7|113372.7|113425|113375|113417.6|113367.6|26
1735562960000|2024-12-30 12:49:20|113429.2|113379.2|113441.5|113391.5|113441.5|113391.5|113429.2|113379.2|24
1735562970000|2024-12-30 12:49:30|113441.8|113391.8|113436.9|113386.9|113441.8|113391.8|113434.3|113384.3|22
1735562980000|2024-12-30 12:49:40|113437|113387|113439.1|113389.1|113440|113390|113437|113387|17
1735562990000|2024-12-30 12:49:50|113438.5|113388.5|113440.8|113390.8|113442.1|113392.1|113434.3|113384.3|25
1735563000000|2024-12-30 12:50:00|113440.4|113390.4|113451.2|113401.2|113452.4|113402.4|113438.5|113388.5|38
1735563010000|2024-12-30 12:50:10|113451.5|113401.5|113450.1|113400.1|113454|113404|113449.7|113399.7|29
1735563020000|2024-12-30 12:50:20|113449.9|113399.9|113446.7|113396.7|113451|113401|113445.9|113395.9|15
1735563030000|2024-12-30 12:50:30|113445.1|113395.1|113446.4|113396.4|113447.5|113397.5|113440.5|113390.5|22
1735563040000|2024-12-30 12:50:40|113446.3|113396.3|113444.6|113394.6|113446.8|113396.8|113443.8|113393.8|17
1735563050000|2024-12-30 12:50:50|113444.8|113394.8|113444.8|113394.8|113444.9|113394.9|113443.3|113393.3|11
1735563060000|2024-12-30 12:51:00|113443.5|113393.5|113437.1|113387.1|113443.5|113393.5|113432.8|113382.8|21
1735563070000|2024-12-30 12:51:10|113438.2|113388.2|113437|113387|113438.2|113388.2|113436.4|113386.4|8
1735563080000|2024-12-30 12:51:20|113436.2|113386.2|113424.8|113374.8|113442.2|113392.2|113424.2|113374.2|35
1735563090000|2024-12-30 12:51:30|113424.4|113374.4|113418.6|113368.6|113424.8|113374.8|113413.6|113363.6|40
1735563100000|2024-12-30 12:51:40|113419|113369|113436|113386|113436.7|113386.7|113414.6|113364.6|23
1735563110000|2024-12-30 12:51:50|113436.5|113386.5|113430.3|113380.3|113436.5|113386.5|113430.3|113380.3|17
1735563120000|2024-12-30 12:52:00|113431.3|113381.3|113436.6|113386.6|113441.5|113391.5|113427.1|113377.1|31
1735563130000|2024-12-30 12:52:10|113435.9|113385.9|113429.4|113379.4|113441.3|113391.3|113428.9|113378.9|29
1735563140000|2024-12-30 12:52:20|113429.6|113379.6|113422|113372|113433.5|113383.5|113422|113372|29
1735563150000|2024-12-30 12:52:30|113421.5|113371.5|113416.4|113366.4|113422.3|113372.3|113414.7|113364.7|13
1735563160000|2024-12-30 12:52:40|113415|113365|113418.3|113368.3|113418.7|113368.7|113413.6|113363.6|20
1735563170000|2024-12-30 12:52:50|113416.1|113366.1|113429.1|113379.1|113429.1|113379.1|113416.1|113366.1|15
1735563180000|2024-12-30 12:53:00|113428.2|113378.2|113403.8|113378.8|113428.2|113388.4|113401.9|113376.9|29
1735563190000|2024-12-30 12:53:10|113403|113378|113401.5|113376.5|113404.9|113379.9|113400.7|113375.7|13
1735563200000|2024-12-30 12:53:20|113400|113375|113398.8|113373.8|113402.1|113377.1|113396.8|113371.8|29
1735563210000|2024-12-30 12:53:30|113411.4|113361.4|113411.3|113361.3|113411.4|113361.4|113405.4|113355.4|22
1735563220000|2024-12-30 12:53:40|113410.3|113360.3|113417.6|113367.6|113419.8|113369.8|113409.8|113359.8|22
1735563230000|2024-12-30 12:53:50|113418.2|113368.2|113433.1|113383.1|113434|113384|113417.3|113367.3|24
1735563240000|2024-12-30 12:54:00|113432.4|113382.4|113422.8|113372.8|113433.8|113383.8|113422.2|113372.2|31
1735563250000|2024-12-30 12:54:10|113421.6|113371.6|113424.1|113374.1|113427.7|113377.7|113420.9|113370.9|21
1735563260000|2024-12-30 12:54:20|113423.5|113373.5|113405.8|113380.8|113423.6|113386|113405.8|113369.7|20
1735563270000|2024-12-30 12:54:30|113406.6|113381.6|113410.6|113385.6|113410.6|113385.6|113404.5|113379.5|22
1735563280000|2024-12-30 12:54:40|113413.4|113388.4|113423.5|113398.5|113424.4|113399.4|113412.1|113387.1|28
1735563290000|2024-12-30 12:54:50|113423.2|113398.2|113419.9|113394.9|113423.5|113398.5|113419.5|113394.5|12
1735563300000|2024-12-30 12:55:00|113420.2|113395.2|113421.6|113396.6|113423.8|113398.8|113420.2|113395.2|22
1735563310000|2024-12-30 12:55:10|113421.5|113396.5|113423|113398|113427.7|113402.7|113421.4|113396.4|10
1735563320000|2024-12-30 12:55:20|113423.2|113398.2|113409.8|113384.8|113423.2|113398.2|113409.2|113384.2|34
1735563330000|2024-12-30 12:55:30|113410.2|113385.2|113409.9|113384.9|113413.3|113388.3|113407.8|113382.8|23
1735563340000|2024-12-30 12:55:40|113409.8|113384.8|113407.1|113382.1|113411.2|113386.2|113404.8|113379.8|27
1735563350000|2024-12-30 12:55:50|113407.3|113382.3|113413.3|113388.3|113414|113389|113407.1|113382.1|9
1735563360000|2024-12-30 12:56:00|113414.5|113389.5|113405.2|113380.2|113424|113399|113405.2|113380.2|21
1735563370000|2024-12-30 12:56:10|113405.3|113380.3|113404.8|113379.8|113409.1|113384.1|113404.8|113379.8|13
1735563380000|2024-12-30 12:56:20|113405.6|113380.6|113418.4|113393.4|113418.4|113393.4|113405.1|113380.1|13
1735563390000|2024-12-30 12:56:30|113418.8|113393.8|113406.2|113381.2|113419|113394|113399.6|113374.6|18
1735563400000|2024-12-30 12:56:40|113406.6|113381.6|113417.1|113392.1|113419.4|113394.4|113406.6|113381.6|22
1735563410000|2024-12-30 12:56:50|113416.5|113391.5|113421.7|113396.7|113422.5|113397.5|113412.1|113387.1|18
1735563420000|2024-12-30 12:57:00|113421.9|113396.9|113427.7|113402.7|113427.9|113402.9|113420.5|113395.5|32
1735563430000|2024-12-30 12:57:10|113426.7|113401.7|113415.5|113390.5|113428.6|113403.6|113415.3|113390.3|22
1735563440000|2024-12-30 12:57:20|113414.7|113389.7|113413.4|113388.4|113417|113392|113411.9|113386.9|18
1735563450000|2024-12-30 12:57:30|113411.3|113386.3|113389.9|113364.9|113411.9|113386.9|113388.4|113363.4|35
1735563460000|2024-12-30 12:57:40|113389.8|113364.8|113383.9|113358.9|113390.9|113365.9|113383.9|113358.9|36
1735563470000|2024-12-30 12:57:50|113383.1|113358.1|113391.7|113366.7|113394|113369|113383.1|113358.1|25
1735563480000|2024-12-30 12:58:00|113391.4|113366.4|113388.1|113363.1|113391.6|113366.6|113379.7|113354.7|33
1735563490000|2024-12-30 12:58:10|113386.1|113361.1|113388.2|113363.2|113391.1|113366.1|113382|113357|28
1735563500000|2024-12-30 12:58:20|113389.8|113364.8|113394.1|113369.1|113395.1|113370.1|113389.8|113364.8|22
1735563510000|2024-12-30 12:58:30|113394.9|113369.9|113393.3|113368.3|113398.8|113373.8|113393.3|113368.3|24
1735563520000|2024-12-30 12:58:40|113393.4|113368.4|113392.3|113367.3|113399.2|113374.2|113387.8|113362.8|25
1735563530000|2024-12-30 12:58:50|113391.6|113366.6|113395.6|113370.6|113396.8|113371.8|113389.7|113364.7|29
1735563540000|2024-12-30 12:59:00|113396.9|113371.9|113406.8|113381.8|113413.5|113388.5|113395.6|113370.6|33
1735563550000|2024-12-30 12:59:10|113406.3|113381.3|113415.3|113390.3|113415.9|113390.9|113402.7|113377.7|37
1735563560000|2024-12-30 12:59:20|113414.6|113389.6|113410|113385|113415.8|113390.8|113408.2|113383.2|19
1735563570000|2024-12-30 12:59:30|113410.1|113385.1|113406.1|113381.1|113411.1|113386.1|113401.8|113376.8|19
1735563580000|2024-12-30 12:59:40|113406.8|113381.8|113409.7|113384.7|113410.9|113385.9|113406.6|113381.6|15
1735563590000|2024-12-30 12:59:50|113409.6|113384.6|113399.7|113374.7|113409.6|113384.6|113398.3|113373.3|30
1735563600000|2024-12-30 13:00:00|113397.9|113372.9|113404|113379|113405.3|113380.3|113394|113369|42
1735563610000|2024-12-30 13:00:10|113403.4|113378.4|113387.9|113362.9|113403.5|113378.5|113387.9|113362.9|34
1735563620000|2024-12-30 13:00:20|113385.4|113360.4|113392.7|113367.7|113395.5|113370.5|113384.4|113359.4|29
1735563630000|2024-12-30 13:00:30|113395.4|113370.4|113374.6|113349.6|113395.4|113370.4|113374.6|113349.6|51
1735563640000|2024-12-30 13:00:40|113374.7|113349.7|113382.3|113357.3|113382.3|113357.3|113373.3|113348.3|20
1735563650000|2024-12-30 13:00:50|113380.6|113355.6|113373.1|113348.1|113382|113357|113371.3|113346.3|29
1735563660000|2024-12-30 13:01:00|113371|113346|113372.6|113347.6|113379.4|113354.4|113367.8|113342.8|54
1735563670000|2024-12-30 13:01:10|113372.4|113347.4|113382.9|113357.9|113382.9|113357.9|113366.4|113341.4|32
1735563680000|2024-12-30 13:01:20|113383|113358|113387.4|113362.4|113390.6|113365.6|113379.4|113354.4|27
1735563690000|2024-12-30 13:01:30|113389.3|113364.3|113388.4|113363.4|113392.5|113367.5|113383.2|113358.2|15
1735563700000|2024-12-30 13:01:40|113388.1|113363.1|113399.2|113374.2|113403.9|113378.9|113388|113363|28
1735563710000|2024-12-30 13:01:50|113398.4|113373.4|113392|113367|113398.4|113373.4|113385.7|113360.7|43
1735563720000|2024-12-30 13:02:00|113391.3|113366.3|113398.1|113373.1|113398.1|113373.1|113390.5|113365.5|24
1735563730000|2024-12-30 13:02:10|113398.5|113373.5|113385.3|113360.3|113402.2|113377.2|113382.6|113357.6|36
1735563740000|2024-12-30 13:02:20|113385.4|113360.4|113378|113353|113389.6|113364.6|113377.2|113352.2|29
1735563750000|2024-12-30 13:02:30|113378.2|113353.2|113375.2|113350.2|113378.2|113353.2|113369.9|113344.9|16
1735563760000|2024-12-30 13:02:40|113375.4|113350.4|113380.3|113355.3|113381.2|113356.2|113371|113346|38
1735563770000|2024-12-30 13:02:50|113379.7|113354.7|113376.1|113351.1|113380.1|113355.1|113373.8|113348.8|18
1735563780000|2024-12-30 13:03:00|113376.3|113351.3|113387.2|113362.2|113388.2|113363.2|113375.9|113350.9|25
1735563790000|2024-12-30 13:03:10|113387.3|113362.3|113388.4|113363.4|113396.2|113371.2|113387.3|113362.3|18
1735563800000|2024-12-30 13:03:20|113387.2|113362.2|113388.1|113363.1|113389.1|113364.1|113387|113362|18
1735563810000|2024-12-30 13:03:30|113388.7|113363.7|113394.5|113369.5|113397.8|113372.8|113388.7|113363.7|26
1735563820000|2024-12-30 13:03:40|113394.7|113369.7|113411.1|113386.1|113411.1|113386.1|113393.6|113368.6|37
1735563830000|2024-12-30 13:03:50|113412.7|113387.7|113415.9|113390.9|113420.5|113395.5|113411.1|113386.1|23
1735563840000|2024-12-30 13:04:00|113414.8|113389.8|113416.3|113391.3|113417.9|113392.9|113414.8|113389.8|8
1735563850000|2024-12-30 13:04:10|113416.4|113391.4|113423.8|113398.8|113424.9|113399.9|113416.4|113391.4|8
1735563860000|2024-12-30 13:04:20|113423.4|113398.4|113421.1|113396.1|113423.8|113398.8|113417.3|113392.3|16
1735563870000|2024-12-30 13:04:30|113416.5|113391.5|113408.9|113383.9|113417.2|113392.2|113407.6|113382.6|15
1735563880000|2024-12-30 13:04:40|113409.3|113384.3|113427.8|113402.8|113428.5|113403.5|113409.3|113384.3|26
1735563890000|2024-12-30 13:04:50|113425.9|113400.9|113415.8|113390.8|113428.9|113403.9|113415.8|113390.8|31
1735563900000|2024-12-30 13:05:00|113416.6|113391.6|113426.5|113401.5|113433.7|113408.7|113414.5|113389.5|28
1735563910000|2024-12-30 13:05:10|113427|113402|113433.8|113408.8|113434.6|113409.6|113425.2|113400.2|25
1735563920000|2024-12-30 13:05:20|113433.9|113408.9|113419.8|113394.8|113433.9|113408.9|113419.8|113394.8|29
1735563930000|2024-12-30 13:05:30|113419.6|113394.6|113400.4|113375.4|113421.7|113396.7|113400.4|113375.4|34
1735563940000|2024-12-30 13:05:40|113400.7|113375.7|113392.9|113367.9|113400.7|113375.7|113392.1|113367.1|18
1735563950000|2024-12-30 13:05:50|113393.9|113368.9|113387.8|113362.8|113394.8|113369.8|113386.8|113361.8|26
1735563960000|2024-12-30 13:06:00|113387.9|113362.9|113389.6|113364.6|113392.2|113367.2|113387.9|113362.9|20
1735563970000|2024-12-30 13:06:10|113390.2|113365.2|113390.2|113365.2|113393.4|113368.4|113385.1|113360.1|23
1735563980000|2024-12-30 13:06:20|113389.6|113364.6|113393.2|113368.2|113396|113371|113389.6|113364.6|28
1735563990000|2024-12-30 13:06:30|113393.6|113368.6|113404.5|113379.5|113404.6|113379.6|113393.6|113368.6|29
1735564000000|2024-12-30 13:06:40|113403.6|113378.6|113415.2|113390.2|113418.1|113393.1|113403.6|113378.6|26
1735564010000|2024-12-30 13:06:50|113414.9|113389.9|113408.4|113383.4|113415.3|113390.3|113406.6|113381.6|23
1735564020000|2024-12-30 13:07:00|113408.5|113383.5|113414.7|113389.7|113415.3|113390.3|113407.2|113382.2|23
1735564030000|2024-12-30 13:07:10|113414.8|113389.8|113415.9|113390.9|113416.9|113391.9|113414.8|113389.8|8
1735564040000|2024-12-30 13:07:20|113416.1|113391.1|113417.6|113392.6|113419.2|113394.2|113415.6|113390.6|11
1735564050000|2024-12-30 13:07:30|113417.8|113392.8|113418.3|113393.3|113418.3|113393.3|113417.8|113392.8|2
1735564060000|2024-12-30 13:07:40|113418.4|113393.4|113409.3|113384.3|113418.4|113393.4|113404.7|113379.7|30
1735564070000|2024-12-30 13:07:50|113409|113384|113400.4|113375.4|113409|113384|113399.6|113374.6|13
1735564080000|2024-12-30 13:08:00|113401.3|113376.3|113419.1|113394.1|113419.1|113394.1|113401.3|113376.3|18
1735564090000|2024-12-30 13:08:10|113418.7|113393.7|113416.5|113391.5|113423|113398|113416.3|113391.3|11
1735564100000|2024-12-30 13:08:20|113417.3|113392.3|113421.9|113396.9|113424.1|113399.1|113416.4|113391.4|22
1735564110000|2024-12-30 13:08:30|113422.5|113397.5|113431.1|113406.1|113431.6|113406.6|113421.3|113396.3|26
1735564120000|2024-12-30 13:08:40|113431.9|113406.9|113432|113407|113434.4|113409.4|113427.7|113402.7|15
1735564130000|2024-12-30 13:08:50|113430.9|113405.9|113433.9|113408.9|113434.9|113409.9|113430.6|113405.6|16
1735564140000|2024-12-30 13:09:00|113434.1|113409.1|113435.3|113410.3|113440.7|113415.7|113426.8|113401.8|25
1735564150000|2024-12-30 13:09:10|113433.1|113408.1|113428.7|113403.7|113436.6|113411.6|113428.1|113403.1|34
1735564160000|2024-12-30 13:09:20|113429.5|113404.5|113434.7|113409.7|113435.7|113410.7|113428.1|113403.1|27
1735564170000|2024-12-30 13:09:30|113436.1|113411.1|113431.2|113406.2|113436.1|113411.1|113431.1|113406.1|19
1735564180000|2024-12-30 13:09:40|113431.9|113406.9|113437.7|113412.7|113440.7|113415.7|113430.8|113405.8|21
1735564190000|2024-12-30 13:09:50|113436.3|113411.3|113431.7|113406.7|113436.8|113411.8|113430.2|113405.2|16
1735564200000|2024-12-30 13:10:00|113431.2|113406.2|113442.5|113417.5|113442.7|113417.7|113428.9|113403.9|22
1735564210000|2024-12-30 13:10:10|113441.1|113416.1|113444.9|113419.9|113448.4|113423.4|113441.1|113416.1|29
1735564220000|2024-12-30 13:10:20|113443.7|113418.7|113435.3|113410.3|113443.7|113418.7|113432.8|113407.8|25
1735564230000|2024-12-30 13:10:30|113435.7|113410.7|113435.4|113410.4|113438.6|113413.6|113434.8|113409.8|15
1735564240000|2024-12-30 13:10:40|113435.5|113410.5|113441.8|113416.8|113444.7|113419.7|113435|113410|28
1735564250000|2024-12-30 13:10:50|113441.4|113416.4|113426.1|113401.1|113443.3|113418.3|113423.8|113398.8|33
1735564260000|2024-12-30 13:11:00|113425.3|113400.3|113428.4|113403.4|113428.5|113403.5|113425.2|113400.2|18
1735564270000|2024-12-30 13:11:10|113426.3|113401.3|113412.5|113387.5|113426.3|113401.3|113412.5|113387.5|24
1735564280000|2024-12-30 13:11:20|113413.3|113388.3|113415.9|113390.9|113419.2|113394.2|113408.1|113383.1|18
1735564290000|2024-12-30 13:11:30|113417|113392|113423.3|113398.3|113423.8|113398.8|113415.8|113390.8|17
1735564300000|2024-12-30 13:11:40|113423.4|113398.4|113427.3|113402.3|113429.9|113404.9|113423.4|113398.4|19
1735564310000|2024-12-30 13:11:50|113427.2|113402.2|113437.7|113412.7|113437.8|113412.8|113427.2|113402.2|21
1735564320000|2024-12-30 13:12:00|113437|113412|113435.4|113410.4|113438.8|113413.8|113431.5|113406.5|18
1735564330000|2024-12-30 13:12:10|113434.5|113409.5|113432|113407|113435|113410|113428.4|113403.4|18
1735564340000|2024-12-30 13:12:20|113431.5|113406.5|113431.5|113406.5|113434.6|113409.6|113431.5|113406.5|13
1735564350000|2024-12-30 13:12:30|113431.7|113406.7|113436.7|113411.7|113437.4|113412.4|113430.4|113405.4|15
1735564360000|2024-12-30 13:12:40|113435.9|113410.9|113434.3|113409.3|113437.6|113412.6|113431.9|113406.9|16
1735564370000|2024-12-30 13:12:50|113434.5|113409.5|113443.5|113418.5|113443.5|113418.5|113434.5|113409.5|24
1735564380000|2024-12-30 13:13:00|113442.4|113417.4|113447.8|113422.8|113449.4|113424.4|113437.4|113412.4|19
1735564390000|2024-12-30 13:13:10|113447.7|113422.7|113438.9|113413.9|113447.7|113422.7|113438.6|113413.6|15
1735564400000|2024-12-30 13:13:20|113438.8|113413.8|113443.2|113418.2|113447.6|113422.6|113438.8|113413.8|21
1735564410000|2024-12-30 13:13:30|113443|113418|113452.3|113427.3|113453.1|113428.1|113443|113418|23
1735564420000|2024-12-30 13:13:40|113450.9|113425.9|113452.6|113427.6|113453.5|113428.5|113450.9|113425.9|15
1735564430000|2024-12-30 13:13:50|113449.8|113424.8|113448.2|113423.2|113449.8|113424.8|113446.3|113421.3|22
1735564440000|2024-12-30 13:14:00|113447.2|113422.2|113448|113423|113449.7|113424.7|113447|113422|18
1735564450000|2024-12-30 13:14:10|113447.8|113422.8|113445.5|113420.5|113448.6|113423.6|113444.1|113419.1|21
1735564460000|2024-12-30 13:14:20|113444.5|113419.5|113466.3|113441.3|113467.4|113442.4|113443.1|113418.1|30
1735564470000|2024-12-30 13:14:30|113467.3|113442.3|113465|113440|113479.6|113454.6|113464.8|113439.8|32
1735564480000|2024-12-30 13:14:40|113464.1|113439.1|113464.8|113439.8|113468|113443|113464.1|113439.1|16
1735564490000|2024-12-30 13:14:50|113459.4|113434.4|113463|113438|113463|113438|113459.4|113434.4|14
1735564500000|2024-12-30 13:15:00|113462.5|113437.5|113464.5|113439.5|113465.7|113440.7|113461.6|113436.6|25
1735564510000|2024-12-30 13:15:10|113465.2|113440.2|113469.7|113444.7|113471.2|113446.2|113464.1|113439.1|16
1735564520000|2024-12-30 13:15:20|113470|113445|113478.8|113453.8|113482.7|113457.7|113470|113445|32
1735564530000|2024-12-30 13:15:30|113479.8|113454.8|113483.6|113458.6|113487.1|113462.1|113478.9|113453.9|33
1735564540000|2024-12-30 13:15:40|113483.5|113458.5|113487.4|113462.4|113488.8|113463.8|113483.1|113458.1|22
1735564550000|2024-12-30 13:15:50|113488|113463|113492.3|113467.3|113493.7|113468.7|113487.7|113462.7|27
1735564560000|2024-12-30 13:16:00|113492.2|113467.2|113500.5|113475.5|113503.7|113478.7|113485.5|113460.5|28
1735564570000|2024-12-30 13:16:10|113501.4|113476.4|113502.2|113477.2|113505.2|113480.2|113500.1|113475.1|23
1735564580000|2024-12-30 13:16:20|113503|113478|113502.3|113477.3|113508.5|113483.5|113497.3|113472.3|35
1735564590000|2024-12-30 13:16:30|113501.5|113476.5|113502.9|113477.9|113504|113479|113496.4|113471.4|17
1735564600000|2024-12-30 13:16:40|113502.8|113477.8|113504.7|113479.7|113506|113481|113502.8|113477.8|14
1735564610000|2024-12-30 13:16:50|113504.5|113479.5|113510.8|113485.8|113510.9|113485.9|113504.5|113479.5|11
1735564620000|2024-12-30 13:17:00|113511|113486|113509.9|113484.9|113514.8|113489.8|113509|113484|24
1735564630000|2024-12-30 13:17:10|113509|113484|113507|113482|113509.5|113484.5|113507|113482|12
1735564640000|2024-12-30 13:17:20|113507.4|113482.4|113497.9|113472.9|113507.4|113482.4|113497.9|113472.9|16
1735564650000|2024-12-30 13:17:30|113496.7|113471.7|113489.9|113464.9|113497.1|113472.1|113482.3|113457.3|38
1735564660000|2024-12-30 13:17:40|113490.1|113465.1|113496.2|113471.2|113497.3|113472.3|113490.1|113465.1|16
1735564670000|2024-12-30 13:17:50|113495.7|113470.7|113495.3|113470.3|113496.1|113471.1|113493.3|113468.3|11
1735564680000|2024-12-30 13:18:00|113495.5|113470.5|113492.4|113467.4|113496.1|113471.1|113489.1|113464.1|19
1735564690000|2024-12-30 13:18:10|113492.3|113467.3|113483|113458|113492.6|113467.6|113481.4|113456.4|24
1735564700000|2024-12-30 13:18:20|113482.2|113457.2|113483.2|113458.2|113485.1|113460.1|113480.3|113455.3|21
1735564710000|2024-12-30 13:18:30|113481.8|113456.8|113477.1|113452.1|113484.5|113459.5|113476.6|113451.6|26
1735564720000|2024-12-30 13:18:40|113477.3|113452.3|113478.2|113453.2|113478.9|113453.9|113476.9|113451.9|18
1735564730000|2024-12-30 13:18:50|113478.5|113453.5|113478.5|113453.5|113478.6|113453.6|113478.5|113453.5|3
1735564740000|2024-12-30 13:19:00|113478.1|113453.1|113477.4|113452.4|113478.1|113453.1|113469.5|113444.5|22
1735564750000|2024-12-30 13:19:10|113477.1|113452.1|113473.4|113448.4|113477.1|113452.1|113469.1|113444.1|28
1735564760000|2024-12-30 13:19:20|113473.7|113448.7|113472.9|113447.9|113477.8|113452.8|113469.8|113444.8|27
1735564770000|2024-12-30 13:19:30|113474.2|113449.2|113476.2|113451.2|113477.8|113452.8|113474.1|113449.1|22
1735564780000|2024-12-30 13:19:40|113476.3|113451.3|113471.4|113446.4|113476.3|113451.3|113470.4|113445.4|16
1735564790000|2024-12-30 13:19:50|113471.7|113446.7|113472.8|113447.8|113472.8|113447.8|113464.5|113439.5|17
1735564800000|2024-12-30 13:20:00|113472.5|113447.5|113464.8|113439.8|113472.5|113447.5|113460.1|113435.1|33
1735564810000|2024-12-30 13:20:10|113464.1|113439.1|113451.9|113426.9|113464.9|113439.9|113445.7|113420.7|32
1735564820000|2024-12-30 13:20:20|113452.1|113427.1|113457.5|113432.5|113466.2|113441.2|113451.1|113426.1|34
1735564830000|2024-12-30 13:20:30|113457.1|113432.1|113439.2|113414.2|113457.1|113432.1|113437.1|113412.1|19
1735564840000|2024-12-30 13:20:40|113438.8|113413.8|113446.6|113421.6|113448.1|113423.1|113437.6|113412.6|14
1735564850000|2024-12-30 13:20:50|113445.9|113420.9|113446.4|113421.4|113451|113426|113443.7|113418.7|27
1735564860000|2024-12-30 13:21:00|113446.1|113421.1|113446.4|113421.4|113447.2|113422.2|113444.1|113419.1|19
1735564870000|2024-12-30 13:21:10|113447.7|113422.7|113447.2|113422.2|113450.7|113425.7|113442.8|113417.8|25
1735564880000|2024-12-30 13:21:20|113445.4|113420.4|113447.4|113422.4|113453.8|113428.8|113442.4|113417.4|24
1735564890000|2024-12-30 13:21:30|113449.3|113424.3|113453.5|113428.5|113453.8|113428.8|113446.7|113421.7|26
1735564900000|2024-12-30 13:21:40|113454.2|113429.2|113455.2|113430.2|113459.3|113434.3|113453.6|113428.6|23
1735564910000|2024-12-30 13:21:50|113455.8|113430.8|113456.5|113431.5|113462|113437|113454.6|113429.6|17
1735564920000|2024-12-30 13:22:00|113457.3|113432.3|113443.7|113418.7|113459.1|113434.1|113442.1|113417.1|26
1735564930000|2024-12-30 13:22:10|113445.2|113420.2|113447|113422|113447.6|113422.6|113443.8|113418.8|22
1735564940000|2024-12-30 13:22:20|113446.9|113421.9|113443.7|113418.7|113446.9|113421.9|113440.5|113415.5|12
1735564950000|2024-12-30 13:22:30|113442.9|113417.9|113440.3|113415.3|113446.2|113421.2|113435.2|113410.2|15
1735564960000|2024-12-30 13:22:40|113441|113416|113442.1|113417.1|113443.7|113418.7|113441|113416|12
1735564970000|2024-12-30 13:22:50|113442.8|113417.8|113435.7|113410.7|113443.1|113418.1|113435.7|113410.7|10
1735564980000|2024-12-30 13:23:00|113436.1|113411.1|113437.3|113412.3|113438.6|113413.6|113436|113411|11
1735564990000|2024-12-30 13:23:10|113436.4|113411.4|113427.6|113402.6|113436.4|113411.4|113425.9|113400.9|11
1735565000000|2024-12-30 13:23:20|113426.5|113401.5|113426.6|113401.6|113428.6|113403.6|113424.1|113399.1|18
1735565010000|2024-12-30 13:23:30|113426.9|113401.9|113428.5|113403.5|113429.7|113404.7|113420.4|113395.4|23
1735565020000|2024-12-30 13:23:40|113428.4|113403.4|113430.2|113405.2|113430.2|113405.2|113426.5|113401.5|18
1735565030000|2024-12-30 13:23:50|113430.3|113405.3|113431|113406|113433.2|113408.2|113429.5|113404.5|20
1735565040000|2024-12-30 13:24:00|113431.6|113406.6|113438.4|113413.4|113440.9|113415.9|113431.6|113406.6|22
1735565050000|2024-12-30 13:24:10|113437.7|113412.7|113435.9|113410.9|113438.3|113413.3|113435|113410|10
1735565060000|2024-12-30 13:24:20|113436.1|113411.1|113443.3|113393.3|113445.1|113411.1|113428.1|113393.3|24
1735565070000|2024-12-30 13:24:30|113443.6|113393.6|113451.5|113401.5|113452.6|113402.6|113443.6|113393.6|25
1735565080000|2024-12-30 13:24:40|113451.4|113401.4|113437.2|113387.2|113451.4|113401.4|113437.2|113387.2|24
1735565090000|2024-12-30 13:24:50|113437|113387|113436.7|113386.7|113437.6|113387.6|113436.7|113386.7|6
1735565100000|2024-12-30 13:25:00|113437.2|113387.2|113435.1|113385.1|113437.8|113387.8|113434.7|113384.7|7
1735565110000|2024-12-30 13:25:10|113435.9|113385.9|113446.5|113396.5|113446.5|113396.5|113435.9|113385.9|15
1735565120000|2024-12-30 13:25:20|113451.5|113401.5|113449.1|113399.1|113457.8|113407.8|113445.9|113395.9|30
1735565130000|2024-12-30 13:25:30|113449.8|113399.8|113449.8|113399.8|113453.4|113403.4|113449.1|113399.1|10
1735565140000|2024-12-30 13:25:40|113449.7|113399.7|113452.3|113402.3|113453|113403|113448.9|113398.9|16
1735565150000|2024-12-30 13:25:50|113452.6|113402.6|113446.7|113421.7|113456.4|113427.8|113446.7|113402.6|28
1735565160000|2024-12-30 13:26:00|113446.8|113421.8|113452.2|113427.2|113455.5|113430.5|113446.8|113421.8|26
1735565170000|2024-12-30 13:26:10|113452.9|113427.9|113452.4|113427.4|113453.9|113428.9|113450.5|113425.5|21
1735565180000|2024-12-30 13:26:20|113450.4|113425.4|113453.1|113428.1|113454.4|113429.4|113449.8|113424.8|17
1735565190000|2024-12-30 13:26:30|113453|113428|113454.6|113429.6|113454.6|113429.6|113450.6|113425.6|15
1735565200000|2024-12-30 13:26:40|113455.3|113430.3|113455.6|113430.6|113455.8|113430.8|113451.8|113426.8|25
1735565210000|2024-12-30 13:26:50|113455|113430|113471.9|113446.9|113473.5|113448.5|113453.8|113428.8|20
1735565220000|2024-12-30 13:27:00|113472.6|113447.6|113470.9|113445.9|113472.7|113447.7|113465.3|113440.3|22
1735565230000|2024-12-30 13:27:10|113470.8|113445.8|113472.7|113447.7|113474.3|113449.3|113466.6|113441.6|34
1735565240000|2024-12-30 13:27:20|113472.1|113447.1|113481.1|113456.1|113481.6|113456.6|113470.3|113445.3|18
1735565250000|2024-12-30 13:27:30|113479|113454|113480.9|113455.9|113481|113456|113479|113454|5
1735565260000|2024-12-30 13:27:40|113481|113456|113465.5|113440.5|113481|113456|113464.2|113439.2|17
1735565270000|2024-12-30 13:27:50|113462.1|113437.1|113464.2|113439.2|113464.2|113439.2|113461.4|113436.4|11
1735565280000|2024-12-30 13:28:00|113463.6|113438.6|113454|113429|113464.2|113439.2|113453|113428|19
1735565290000|2024-12-30 13:28:10|113454.2|113429.2|113452.5|113427.5|113455.2|113430.2|113452.5|113427.5|15
1735565300000|2024-12-30 13:28:20|113451.7|113426.7|113452|113427|113454.7|113429.7|113448.6|113423.6|19
1735565310000|2024-12-30 13:28:30|113451.7|113426.7|113443.4|113418.4|113451.7|113426.7|113443.4|113418.4|13
1735565320000|2024-12-30 13:28:40|113444.1|113419.1|113439|113414|113444.1|113419.1|113437.9|113412.9|31
1735565330000|2024-12-30 13:28:50|113439.8|113414.8|113439|113414|113440.2|113415.2|113438.2|113413.2|7
1735565340000|2024-12-30 13:29:00|113438.7|113413.7|113432.4|113407.4|113438.7|113413.7|113426.4|113401.4|23
1735565350000|2024-12-30 13:29:10|113431.6|113406.6|113432.8|113407.8|113432.8|113407.8|113426.4|113401.4|23
1735565360000|2024-12-30 13:29:20|113433.5|113408.5|113431.4|113406.4|113433.5|113408.5|113427.6|113402.6|22
1735565370000|2024-12-30 13:29:30|113430.6|113405.6|113438.1|113413.1|113439|113414|113430.6|113405.6|21
1735565380000|2024-12-30 13:29:40|113438.3|113413.3|113448.9|113423.9|113448.9|113423.9|113433.9|113408.9|18
1735565390000|2024-12-30 13:29:50|113449.8|113424.8|113455.7|113430.7|113455.7|113430.7|113449.8|113424.8|28
1735565400000|2024-12-30 13:30:00|113455.8|113430.8|113462.7|113437.7|113462.7|113437.7|113455.7|113430.7|9
1735565410000|2024-12-30 13:30:10|113461.3|113436.3|113466.7|113441.7|113467.9|113442.9|113461.3|113436.3|10
1735565420000|2024-12-30 13:30:20|113467.5|113442.5|113469.1|113444.1|113470.5|113445.5|113467.5|113442.5|11
1735565430000|2024-12-30 13:30:30|113469|113444|113460.4|113435.4|113469|113444|113453.6|113428.6|18
1735565440000|2024-12-30 13:30:40|113459.6|113434.6|113457.9|113432.9|113459.6|113434.6|113457.1|113432.1|9
1735565450000|2024-12-30 13:30:50|113458.9|113433.9|113458.7|113433.7|113460.8|113435.8|113457.1|113432.1|28
1735565460000|2024-12-30 13:31:00|113459.3|113434.3|113457.1|113432.1|113460.4|113435.4|113455.9|113430.9|14
1735565470000|2024-12-30 13:31:10|113457|113432|113455.9|113430.9|113457|113432|113455.1|113430.1|11
1735565480000|2024-12-30 13:31:20|113457|113432|113451.7|113426.7|113457.5|113432.5|113451.2|113426.2|16
1735565490000|2024-12-30 13:31:30|113451.3|113426.3|113453.6|113428.6|113455|113430|113450.6|113425.6|14
1735565500000|2024-12-30 13:31:40|113454.4|113429.4|113453|113428|113456.9|113431.9|113451|113426|22
1735565510000|2024-12-30 13:31:50|113452.7|113427.7|113452.9|113427.9|113452.9|113427.9|113451.9|113426.9|4
1735565520000|2024-12-30 13:32:00|113454.3|113429.3|113461.9|113436.9|113468.1|113443.1|113454.3|113429.3|13
1735565530000|2024-12-30 13:32:10|113462.3|113437.3|113459|113434|113463.9|113438.9|113458.2|113433.2|8
1735565540000|2024-12-30 13:32:20|113458.2|113433.2|113465.5|113440.5|113468|113443|113455.9|113430.9|25
1735565550000|2024-12-30 13:32:30|113465.2|113440.2|113479.6|113454.6|113479.6|113454.6|113465|113440|11
1735565560000|2024-12-30 13:32:40|113481.7|113456.7|113481|113456|113484.3|113459.3|113477.6|113452.6|18
1735565570000|2024-12-30 13:32:50|113481.8|113456.8|113493.7|113468.7|113493.7|113468.7|113481.8|113456.8|26
1735565580000|2024-12-30 13:33:00|113493.4|113468.4|113494.6|113469.6|113501.3|113476.3|113492|113467|34
1735565590000|2024-12-30 13:33:10|113494|113469|113485.6|113460.6|113494.7|113469.7|113485.6|113460.6|25
1735565600000|2024-12-30 13:33:20|113485|113460|113499|113474|113499|113474|113484.1|113459.1|22
1735565610000|2024-12-30 13:33:30|113497.7|113472.7|113492.2|113467.2|113500.8|113475.8|113490.2|113465.2|22
1735565620000|2024-12-30 13:33:40|113492|113467|113479.4|113454.4|113502.2|113477.2|113479.2|113454.2|29
1735565630000|2024-12-30 13:33:50|113478.5|113453.5|113482.4|113457.4|113483.6|113458.6|113478.3|113453.3|16
1735565640000|2024-12-30 13:34:00|113482.3|113457.3|113480.6|113455.6|113482.3|113457.3|113477.5|113452.5|23
1735565650000|2024-12-30 13:34:10|113478.5|113453.5|113475.9|113450.9|113478.5|113453.5|113473.6|113448.6|19
1735565660000|2024-12-30 13:34:20|113476.5|113451.5|113485.1|113460.1|113488|113463|113476.5|113451.5|33
1735565670000|2024-12-30 13:34:30|113485.7|113460.7|113480.6|113455.6|113485.9|113460.9|113478.8|113453.8|21
1735565680000|2024-12-30 13:34:40|113480.5|113455.5|113483.2|113458.2|113483.2|113458.2|113480|113455|13
1735565690000|2024-12-30 13:34:50|113482.4|113457.4|113477|113452|113483.5|113458.5|113474.9|113449.9|10
1735565700000|2024-12-30 13:35:00|113477.7|113452.7|113474.1|113449.1|113481.2|113456.2|113471.3|113446.3|22
1735565710000|2024-12-30 13:35:10|113473.8|113448.8|113478.4|113453.4|113479.2|113454.2|113473.2|113448.2|19
1735565720000|2024-12-30 13:35:20|113478|113453|113472.6|113447.6|113478.4|113453.4|113470.2|113445.2|25
1735565730000|2024-12-30 13:35:30|113471.8|113446.8|113480.1|113455.1|113480.1|113455.1|113471.8|113446.8|16
1735565740000|2024-12-30 13:35:40|113480.3|113455.3|113488.7|113463.7|113491.6|113466.6|113475.2|113450.2|28
1735565750000|2024-12-30 13:35:50|113488.6|113463.6|113492.3|113467.3|113492.3|113467.3|113485.9|113460.9|12
1735565760000|2024-12-30 13:36:00|113492.2|113467.2|113503.8|113478.8|113507.3|113482.3|113489.4|113464.4|39
1735565770000|2024-12-30 13:36:10|113504.2|113479.2|113515.8|113490.8|113515.8|113490.8|113502.5|113477.5|44
1735565780000|2024-12-30 13:36:20|113515.1|113490.1|113517.6|113492.6|113521|113496|113511.3|113486.3|37
1735565790000|2024-12-30 13:36:30|113517.8|113492.8|113526.9|113501.9|113527.9|113502.9|113517.6|113492.6|36
1735565800000|2024-12-30 13:36:40|113527|113502|113535.8|113510.8|113536.5|113511.5|113525.8|113500.8|31
1735565810000|2024-12-30 13:36:50|113535|113510|113520.6|113495.6|113536.9|113511.9|113520.6|113495.6|25
1735565820000|2024-12-30 13:37:00|113521.8|113496.8|113524.3|113499.3|113528.6|113503.6|113519.9|113494.9|37
1735565830000|2024-12-30 13:37:10|113524.8|113499.8|113516.9|113491.9|113525.3|113500.3|113516.3|113491.3|26
1735565840000|2024-12-30 13:37:20|113514.6|113489.6|113510.1|113485.1|113514.6|113489.6|113503.3|113478.3|30
1735565850000|2024-12-30 13:37:30|113509.7|113484.7|113509.2|113484.2|113514|113489|113507.6|113482.6|18
1735565860000|2024-12-30 13:37:40|113510.9|113485.9|113508.9|113483.9|113514.1|113489.1|113508.9|113483.9|19
1735565870000|2024-12-30 13:37:50|113509|113484|113508|113483|113513.8|113488.8|113508|113483|15
1735565880000|2024-12-30 13:38:00|113508.8|113483.8|113504.9|113479.9|113510|113485|113504.9|113479.9|15
1735565890000|2024-12-30 13:38:10|113501.8|113476.8|113512.1|113487.1|113514.9|113489.9|113501.7|113476.7|25
1735565900000|2024-12-30 13:38:20|113511.2|113486.2|113507.3|113482.3|113511.7|113486.7|113505.8|113480.8|25
1735565910000|2024-12-30 13:38:30|113506.6|113481.6|113504.5|113479.5|113506.6|113481.6|113504.1|113479.1|20
1735565920000|2024-12-30 13:38:40|113505.3|113480.3|113505.2|113480.2|113505.5|113480.5|113504.7|113479.7|6
1735565930000|2024-12-30 13:38:50|113503.2|113478.2|113495.7|113470.7|113503.2|113478.2|113495.7|113470.7|21
1735565940000|2024-12-30 13:39:00|113495.5|113470.5|113490.9|113465.9|113503.5|113478.5|113490.8|113465.8|23
1735565950000|2024-12-30 13:39:10|113488.5|113463.5|113485.6|113460.6|113488.8|113463.8|113485.3|113460.3|21
1735565960000|2024-12-30 13:39:20|113486.3|113461.3|113483.6|113458.6|113487.4|113462.4|113483.2|113458.2|26
1735565970000|2024-12-30 13:39:30|113483.5|113458.5|113482.5|113457.5|113483.5|113458.5|113479.5|113454.5|24
1735565980000|2024-12-30 13:39:40|113482.3|113457.3|113482.7|113457.7|113485.2|113460.2|113481.6|113456.6|11
1735565990000|2024-12-30 13:39:50|113483.2|113458.2|113482.2|113457.2|113483.5|113458.5|113482.2|113457.2|9
1735566000000|2024-12-30 13:40:00|113482.6|113457.6|113473.5|113448.5|113483.2|113458.2|113473.5|113448.5|25
1735566010000|2024-12-30 13:40:10|113471|113446|113485.7|113460.7|113487|113462|113471|113446|27
1735566020000|2024-12-30 13:40:20|113485.8|113460.8|113484.9|113459.9|113485.8|113460.8|113480.2|113455.2|22
1735566030000|2024-12-30 13:40:30|113485.1|113460.1|113485.3|113460.3|113486.6|113461.6|113483.9|113458.9|11
1735566040000|2024-12-30 13:40:40|113485.2|113460.2|113482.7|113457.7|113486.4|113461.4|113482.6|113457.6|13
1735566050000|2024-12-30 13:40:50|113484.2|113459.2|113479.2|113454.2|113484.2|113459.2|113478.4|113453.4|10
1735566060000|2024-12-30 13:41:00|113478.8|113453.8|113477.6|113452.6|113481.5|113456.5|113477.4|113452.4|17
1735566070000|2024-12-30 13:41:10|113478.6|113453.6|113479.5|113454.5|113483.2|113458.2|113473.8|113448.8|29
1735566080000|2024-12-30 13:41:20|113478.9|113453.9|113459.2|113434.2|113483.3|113458.3|113454.9|113429.9|28
1735566090000|2024-12-30 13:41:30|113458.5|113433.5|113452.9|113427.9|113458.5|113433.5|113452.2|113427.2|21
1735566100000|2024-12-30 13:41:40|113453.4|113428.4|113457.7|113432.7|113463.8|113438.8|113452.5|113427.5|26
1735566110000|2024-12-30 13:41:50|113459.3|113434.3|113455.1|113430.1|113462.8|113437.8|113454.8|113429.8|25
1735566120000|2024-12-30 13:42:00|113455|113430|113452.6|113427.6|113461.8|113436.8|113451.1|113426.1|38
1735566130000|2024-12-30 13:42:10|113453.3|113428.3|113450|113425|113457.3|113432.3|113447.6|113422.6|31
1735566140000|2024-12-30 13:42:20|113448.8|113423.8|113447.8|113422.8|113453.9|113428.9|113441.7|113416.7|34
1735566150000|2024-12-30 13:42:30|113446.5|113421.5|113450.6|113425.6|113450.6|113425.6|113446.5|113421.5|20
1735566160000|2024-12-30 13:42:40|113451.6|113426.6|113445.6|113420.6|113451.6|113426.6|113444.6|113419.6|27
1735566170000|2024-12-30 13:42:50|113444.9|113419.9|113449.4|113424.4|113456.3|113431.3|113443.1|113418.1|31
1735566180000|2024-12-30 13:43:00|113447|113422|113439|113414|113453.5|113428.5|113439|113414|41
1735566190000|2024-12-30 13:43:10|113439.6|113414.6|113435.4|113410.4|113439.6|113414.6|113435.4|113410.4|23
1735566200000|2024-12-30 13:43:20|113435.9|113410.9|113445.5|113420.5|113451.5|113426.5|113429.3|113404.3|32
1735566210000|2024-12-30 13:43:30|113446|113421|113466.8|113441.8|113469.7|113444.7|113445.1|113420.1|35
1735566220000|2024-12-30 13:43:40|113468.9|113443.9|113459.2|113434.2|113470|113445|113459.2|113434.2|28
1735566230000|2024-12-30 13:43:50|113459.9|113434.9|113459.7|113434.7|113462.2|113437.2|113456.3|113431.3|32
1735566240000|2024-12-30 13:44:00|113461.8|113436.8|113452.8|113427.8|113462|113437|113451.8|113426.8|19
1735566250000|2024-12-30 13:44:10|113451.4|113426.4|113452.1|113427.1|113452.6|113427.6|113444.4|113419.4|30
1735566260000|2024-12-30 13:44:20|113454.6|113429.6|113465.5|113440.5|113472|113447|113453|113428|44
1735566270000|2024-12-30 13:44:30|113465.3|113440.3|113464.5|113439.5|113467.1|113442.1|113456.7|113431.7|24
1735566280000|2024-12-30 13:44:40|113462|113437|113466.3|113441.3|113466.3|113441.3|113460.3|113435.3|21
1735566290000|2024-12-30 13:44:50|113466.2|113441.2|113466.5|113441.5|113471.2|113446.2|113463.5|113438.5|24
1735566300000|2024-12-30 13:45:00|113465.9|113440.9|113466.9|113441.9|113469.2|113444.2|113465.5|113440.5|28
1735566310000|2024-12-30 13:45:10|113466.5|113441.5|113464.4|113439.4|113467.7|113442.7|113456.1|113431.1|31
1735566320000|2024-12-30 13:45:20|113465.2|113440.2|113471.1|113446.1|113471.5|113446.5|113465.2|113440.2|16
1735566330000|2024-12-30 13:45:30|113471.3|113446.3|113467.9|113442.9|113479|113454|113466.1|113441.1|29
1735566340000|2024-12-30 13:45:40|113468.7|113443.7|113468.5|113443.5|113473.3|113448.3|113467.4|113442.4|28
1735566350000|2024-12-30 13:45:50|113472.5|113447.5|113474.1|113449.1|113475.9|113450.9|113468.8|113443.8|22
1735566360000|2024-12-30 13:46:00|113473.8|113448.8|113474.7|113449.7|113477.7|113452.7|113468.4|113443.4|33
1735566370000|2024-12-30 13:46:10|113474.6|113449.6|113470.9|113445.9|113475.8|113450.8|113469.6|113444.6|24
1735566380000|2024-12-30 13:46:20|113472.1|113447.1|113471.9|113446.9|113473.1|113448.1|113466.9|113441.9|25
1735566390000|2024-12-30 13:46:30|113471.6|113446.6|113462.4|113437.4|113473.1|113448.1|113461.9|113436.9|24
1735566400000|2024-12-30 13:46:40|113463.1|113438.1|113462.6|113437.6|113465|113440|113459.8|113434.8|24
1735566410000|2024-12-30 13:46:50|113461.7|113436.7|113478.2|113428.2|113480.9|113443.1|113460.7|113424.6|31
1735566420000|2024-12-30 13:47:00|113478.3|113428.3|113467.3|113442.3|113486.7|113442.3|113465.8|113428.3|36
1735566430000|2024-12-30 13:47:10|113467.8|113442.8|113456.7|113431.7|113472.3|113447.3|113456.7|113431.7|29
1735566440000|2024-12-30 13:47:20|113457.3|113432.3|113469.5|113444.5|113469.7|113444.7|113449|113424|38
1735566450000|2024-12-30 13:47:30|113470.6|113445.6|113477.5|113452.5|113483.1|113458.1|113464|113439|42
1735566460000|2024-12-30 13:47:40|113478.1|113453.1|113504.2|113479.2|113505|113480|113474.1|113449.1|59
1735566470000|2024-12-30 13:47:50|113506|113481|113500.4|113475.4|113507.2|113482.2|113500.4|113475.4|37
1735566480000|2024-12-30 13:48:00|113499.9|113474.9|113498.5|113473.5|113503.6|113478.6|113489.7|113464.7|42
1735566490000|2024-12-30 13:48:10|113503.6|113478.6|113499.6|113474.6|113505.5|113480.5|113496.4|113471.4|38
1735566500000|2024-12-30 13:48:20|113500.3|113475.3|113502.8|113477.8|113503.2|113478.2|113492.3|113467.3|29
1735566510000|2024-12-30 13:48:30|113503.2|113478.2|113498.2|113473.2|113507|113482|113496.5|113471.5|34
1735566520000|2024-12-30 13:48:40|113499|113474|113511.6|113486.6|113512.5|113487.5|113499|113474|23
1735566530000|2024-12-30 13:48:50|113511.8|113486.8|113527.3|113502.3|113528.9|113503.9|113511.8|113486.8|37
1735566540000|2024-12-30 13:49:00|113526.8|113501.8|113515.1|113490.1|113533.2|113508.2|113511.9|113486.9|29
1735566550000|2024-12-30 13:49:10|113515.6|113490.6|113516.8|113491.8|113525.1|113500.1|113515.6|113490.6|31
1735566560000|2024-12-30 13:49:20|113515.9|113490.9|113551.7|113526.7|113553.3|113528.3|113515.9|113490.9|51
1735566570000|2024-12-30 13:49:30|113552.2|113527.2|113553.1|113503.1|113553.1|113527.2|113539.2|113500.5|39
1735566580000|2024-12-30 13:49:40|113550.8|113500.8|113541.5|113491.5|113551.5|113501.5|113538.4|113488.4|27
1735566590000|2024-12-30 13:49:50|113540.8|113490.8|113562.1|113512.1|113563.6|113513.6|113540.8|113490.8|32
1735566600000|2024-12-30 13:50:00|113562.8|113512.8|113559|113534|113565.1|113535.1|113547.2|113512.3|39
1735566610000|2024-12-30 13:50:10|113558.4|113533.4|113557.7|113532.7|113561.3|113536.3|113555.4|113530.4|29
1735566620000|2024-12-30 13:50:20|113556.7|113531.7|113553|113528|113558.3|113533.3|113552.6|113527.6|33
1735566630000|2024-12-30 13:50:30|113553.1|113528.1|113554.5|113529.5|113555.4|113530.4|113552.6|113527.6|22
1735566640000|2024-12-30 13:50:40|113555.3|113530.3|113559.3|113534.3|113563.2|113538.2|113555.3|113530.3|28
1735566650000|2024-12-30 13:50:50|113559.4|113534.4|113550.5|113525.5|113563|113538|113550.5|113525.5|21
1735566660000|2024-12-30 13:51:00|113554.1|113529.1|113560.2|113535.2|113571.6|113546.6|113551.5|113526.5|47
1735566670000|2024-12-30 13:51:10|113561.3|113536.3|113564.6|113539.6|113568.1|113543.1|113561.3|113536.3|22
1735566680000|2024-12-30 13:51:20|113565.3|113540.3|113563.4|113538.4|113565.3|113540.3|113557|113532|22
1735566690000|2024-12-30 13:51:30|113562.3|113537.3|113543.4|113518.4|113562.3|113537.3|113539.4|113514.4|43
1735566700000|2024-12-30 13:51:40|113544.2|113519.2|113539.7|113514.7|113544.2|113519.2|113539.4|113514.4|14
1735566710000|2024-12-30 13:51:50|113540.6|113515.6|113535.3|113510.3|113542.3|113517.3|113535|113510|17
1735566720000|2024-12-30 13:52:00|113535.1|113510.1|113547.3|113522.3|113547.3|113522.3|113531.2|113506.2|26
1735566730000|2024-12-30 13:52:10|113547.2|113522.2|113565.2|113540.2|113568.9|113543.9|113547.2|113522.2|40
1735566740000|2024-12-30 13:52:20|113565|113540|113576.2|113551.2|113576.2|113551.2|113558.8|113533.8|27
1735566750000|2024-12-30 13:52:30|113575.9|113550.9|113577.8|113552.8|113579.7|113554.7|113571.4|113546.4|26
1735566760000|2024-12-30 13:52:40|113576.8|113551.8|113588.6|113563.6|113589.5|113564.5|113575.8|113550.8|24
1735566770000|2024-12-30 13:52:50|113588.7|113563.7|113606.7|113581.7|113606.9|113581.9|113586|113561|37
1735566780000|2024-12-30 13:53:00|113607.1|113582.1|113609.8|113584.8|113611.2|113586.2|113594.6|113569.6|29
1735566790000|2024-12-30 13:53:10|113609.6|113584.6|113621.3|113596.3|113624.4|113599.4|113607.8|113582.8|42
1735566800000|2024-12-30 13:53:20|113620.4|113595.4|113645.7|113595.7|113647.2|113600|113618|113593|43
1735566810000|2024-12-30 13:53:30|113645|113595|113644.7|113619.7|113649|113621.6|113629.6|113592.5|35
1735566820000|2024-12-30 13:53:40|113645|113620|113657.2|113632.2|113662.5|113637.5|113644.3|113619.3|42
1735566830000|2024-12-30 13:53:50|113657.8|113632.8|113661.9|113636.9|113665.8|113640.8|113654.2|113629.2|42
1735566840000|2024-12-30 13:54:00|113659.7|113634.7|113660.2|113635.2|113668.5|113643.5|113657|113632|47
1735566850000|2024-12-30 13:54:10|113659.1|113634.1|113687.4|113662.4|113688.9|113663.9|113659.1|113634.1|46
1735566860000|2024-12-30 13:54:20|113688.4|113663.4|113683.9|113658.9|113689.5|113664.5|113674.4|113649.4|49
1735566870000|2024-12-30 13:54:30|113683.7|113658.7|113686.7|113661.7|113687.8|113662.8|113675.4|113650.4|46
1735566880000|2024-12-30 13:54:40|113686|113661|113684|113659|113687|113662|113663.2|113638.2|32
1735566890000|2024-12-30 13:54:50|113683|113658|113678.5|113653.5|113683.9|113658.9|113671.3|113646.3|39
1735566900000|2024-12-30 13:55:00|113690|113665|113733.2|113708.2|113735.6|113710.6|113690|113665|53
1735566910000|2024-12-30 13:55:10|113730.6|113705.6|113708.6|113683.6|113737.9|113712.9|113706.9|113681.9|52
1735566920000|2024-12-30 13:55:20|113704.6|113679.6|113706.6|113681.6|113715.9|113686.1|113685.7|113660.7|60
1735566930000|2024-12-30 13:55:30|113708|113683|113699.4|113674.4|113711.6|113686.6|113691.2|113666.2|56
1735566940000|2024-12-30 13:55:40|113699.7|113674.7|113700.7|113675.7|113709|113684|113695.7|113670.7|42
1735566950000|2024-12-30 13:55:50|113701.3|113676.3|113694.1|113669.1|113704.7|113679.7|113693.1|113668.1|49
1735566960000|2024-12-30 13:56:00|113694.7|113669.7|113682.4|113657.4|113694.7|113669.7|113681.3|113656.3|48
1735566970000|2024-12-30 13:56:10|113681.3|113656.3|113688.7|113663.7|113694.1|113669.1|113681.3|113656.3|45
1735566980000|2024-12-30 13:56:20|113688.8|113663.8|113695.7|113670.7|113699.2|113674.2|113688.5|113663.5|42
1735566990000|2024-12-30 13:56:30|113694.6|113669.6|113695.1|113670.1|113695.1|113670.1|113686.6|113661.6|45
1735567000000|2024-12-30 13:56:40|113694.7|113669.7|113711.7|113686.7|113711.7|113686.7|113693.9|113668.9|51
1735567010000|2024-12-30 13:56:50|113712.4|113687.4|113711.7|113686.7|113730.8|113705.8|113703.7|113678.7|68
1735567020000|2024-12-30 13:57:00|113712|113687|113697.4|113672.4|113720.9|113695.9|113693.3|113668.3|60
1735567030000|2024-12-30 13:57:10|113698.1|113673.1|113694.3|113669.3|113699.2|113674.2|113688.8|113663.8|52
1735567040000|2024-12-30 13:57:20|113695.1|113670.1|113717.8|113692.8|113717.8|113692.8|113695.1|113670.1|43
1735567050000|2024-12-30 13:57:30|113716.6|113691.6|113767.2|113742.2|113773.2|113748.2|113716.6|113691.6|70
1735567060000|2024-12-30 13:57:40|113764.8|113739.8|113781.3|113756.3|113781.6|113756.6|113755.3|113730.3|64
1735567070000|2024-12-30 13:57:50|113782.2|113757.2|113819.9|113794.9|113819.9|113794.9|113781.9|113756.9|64
1735567080000|2024-12-30 13:58:00|113819.5|113794.5|113854.4|113829.4|113861.8|113829.4|113802.7|113777.7|67
1735567090000|2024-12-30 13:58:10|113856.5|113831.5|113882.9|113832.9|113884.5|113838.2|113847.1|113797.1|72
1735567100000|2024-12-30 13:58:20|113883|113833|113834.5|113784.5|113884.1|113834.1|113793.4|113760.9|74
1735567110000|2024-12-30 13:58:30|113842.1|113792.1|113848.8|113823.8|113889|113839|113831.9|113792.1|70
1735567120000|2024-12-30 13:58:40|113850.3|113825.3|113862.9|113812.9|113891.8|113849.2|113849.2|113811.9|61
1735567130000|2024-12-30 13:58:50|113862.6|113812.6|113880.5|113830.5|113886.1|113851.7|113859.4|113809.4|70
1735567140000|2024-12-30 13:59:00|113885.5|113835.5|113889.8|113864.8|113906|113880|113872.8|113828.2|66
1735567150000|2024-12-30 13:59:10|113889.5|113864.5|113859.5|113834.5|113898.1|113866|113857.4|113807.4|73
1735567160000|2024-12-30 13:59:20|113863.8|113838.8|113844.8|113819.8|113876.9|113838.8|113833.9|113794|65
1735567170000|2024-12-30 13:59:30|113843.3|113818.3|113868.2|113818.2|113874.8|113824.8|113837.3|113800.5|63
1735567180000|2024-12-30 13:59:40|113866.4|113816.4|113885.3|113860.3|113892.1|113862.5|113853.9|113816.4|67
1735567190000|2024-12-30 13:59:50|113879.3|113854.3|113876.5|113851.5|113904.8|113874.3|113873.7|113828.7|62
1735567200000|2024-12-30 14:00:00|113892.7|113842.7|113889.7|113864.7|113914.2|113877.6|113868.5|113829.3|68
1735567210000|2024-12-30 14:00:10|113888.6|113863.6|113907.5|113882.5|113907.5|113882.5|113888.1|113838.1|56
1735567220000|2024-12-30 14:00:20|113908.2|113883.2|113897.2|113847.2|113913.1|113883.2|113868.6|113843.6|62
1735567230000|2024-12-30 14:00:30|113895|113845|113897.7|113872.7|113908.9|113880.2|113892.7|113843.3|58
1735567240000|2024-12-30 14:00:40|113898.6|113873.6|113901.3|113851.3|113912.4|113877.6|113886.8|113836.8|60
1735567250000|2024-12-30 14:00:50|113901.7|113851.7|113912.4|113862.4|113923.4|113878.1|113894.4|113851.7|59
1735567260000|2024-12-30 14:01:00|113911.5|113861.5|113914.3|113864.3|113925.5|113875.5|113911.5|113861.5|62
1735567270000|2024-12-30 14:01:10|113913.7|113863.7|113919.7|113869.7|113922.6|113872.6|113908.5|113858.5|66
1735567280000|2024-12-30 14:01:20|113918.4|113868.4|113898.9|113873.9|113922.2|113885.5|113895.3|113862.3|61
1735567290000|2024-12-30 14:01:30|113899.3|113874.3|113965.8|113915.8|113965.8|113915.8|113899.3|113874.3|70
1735567300000|2024-12-30 14:01:40|113970|113920|113963.3|113938.3|113974.6|113942.6|113961.7|113915.9|54
1735567310000|2024-12-30 14:01:50|113965.5|113940.5|113971.5|113946.5|113977.3|113952.3|113952.8|113927.8|56
1735567320000|2024-12-30 14:02:00|113969|113944|113956.9|113906.9|113985.9|113953.9|113956.9|113906.9|64
1735567330000|2024-12-30 14:02:10|113954.9|113904.9|113934|113909|113958.4|113919.7|113913.5|113888.5|57
1735567340000|2024-12-30 14:02:20|113934.2|113909.2|113878.7|113853.7|113936.3|113911.3|113878.3|113848.4|59
1735567350000|2024-12-30 14:02:30|113878.1|113853.1|113882.8|113832.8|113889.3|113858.7|113864.2|113829.4|53
1735567360000|2024-12-30 14:02:40|113879.5|113829.5|113894.4|113844.4|113894.4|113844.4|113869.3|113819.3|49
1735567370000|2024-12-30 14:02:50|113896.1|113846.1|113883.4|113833.4|113896.1|113846.1|113881.5|113831.5|37
1735567380000|2024-12-30 14:03:00|113884.7|113834.7|113893|113843|113909.3|113866.5|113884.7|113834.7|39
1735567390000|2024-12-30 14:03:10|113893.5|113843.5|113898.1|113848.1|113901.6|113851.6|113890.2|113840.2|33
1735567400000|2024-12-30 14:03:20|113892.9|113842.9|113874.1|113824.1|113892.9|113842.9|113871.1|113821.1|23
1735567410000|2024-12-30 14:03:30|113866.9|113816.9|113863.1|113813.1|113875.3|113825.3|113849.3|113811.9|34
1735567420000|2024-12-30 14:03:40|113862.9|113812.9|113844.7|113794.7|113868.2|113818.2|113840.3|113790.3|38
1735567430000|2024-12-30 14:03:50|113845.6|113795.6|113860.9|113810.9|113867.8|113817.8|113845.6|113795.6|35
1735567440000|2024-12-30 14:04:00|113861.3|113811.3|113876.6|113826.6|113894.4|113844.4|113861.3|113811.3|40
1735567450000|2024-12-30 14:04:10|113877|113827|113883.8|113833.8|113889.1|113839.1|113877|113827|30
1735567460000|2024-12-30 14:04:20|113883.7|113833.7|113863.4|113813.4|113883.9|113833.9|113854.5|113804.5|40
1735567470000|2024-12-30 14:04:30|113863.3|113813.3|113863.3|113813.3|113868.8|113818.8|113861.3|113811.3|19
1735567480000|2024-12-30 14:04:40|113863.8|113813.8|113854.1|113804.1|113864.4|113814.4|113854.1|113804.1|17
1735567490000|2024-12-30 14:04:50|113856.3|113806.3|113837.2|113787.2|113856.3|113806.3|113832.4|113782.4|47
1735567500000|2024-12-30 14:05:00|113835.8|113785.8|113831.8|113806.8|113848.2|113806.8|113829|113784|47
1735567510000|2024-12-30 14:05:10|113830.8|113805.8|113797.6|113772.6|113830.8|113805.8|113797.6|113772.6|52
1735567520000|2024-12-30 14:05:20|113797|113772|113802.1|113777.1|113811.3|113786.3|113793|113768|35
1735567530000|2024-12-30 14:05:30|113801.7|113776.7|113801|113751|113801.7|113776.7|113784.1|113748.9|41
1735567540000|2024-12-30 14:05:40|113801.4|113751.4|113798.2|113748.2|113804.2|113754.2|113793.7|113743.7|41
1735567550000|2024-12-30 14:05:50|113798.7|113748.7|113796.5|113771.5|113810|113774.9|113791.1|113748.6|36
1735567560000|2024-12-30 14:06:00|113795.3|113770.3|113789.6|113764.6|113795.3|113770.3|113789.6|113764.6|22
1735567570000|2024-12-30 14:06:10|113790.6|113765.6|113790.4|113765.4|113793|113768|113788.8|113763.8|27
1735567580000|2024-12-30 14:06:20|113790.7|113765.7|113796.6|113771.6|113806|113781|113790.3|113765.3|28
1735567590000|2024-12-30 14:06:30|113796.5|113771.5|113799.9|113774.9|113802.1|113777.1|113789.3|113764.3|29
1735567600000|2024-12-30 14:06:40|113800.6|113775.6|113784.6|113759.6|113806.2|113781.2|113784.3|113759.3|41
1735567610000|2024-12-30 14:06:50|113783.9|113758.9|113796.4|113771.4|113803.3|113778.3|113783.9|113758.9|44
1735567620000|2024-12-30 14:07:00|113793.6|113768.6|113801.2|113751.2|113817.3|113777.2|113786.8|113750.5|43
1735567630000|2024-12-30 14:07:10|113800.3|113750.3|113781.8|113756.8|113800.9|113756.8|113781.1|113742.9|22
1735567640000|2024-12-30 14:07:20|113781.6|113756.6|113793.5|113768.5|113793.7|113768.7|113780.1|113755.1|20
1735567650000|2024-12-30 14:07:30|113793.4|113768.4|113787.6|113762.6|113793.4|113768.4|113787.6|113762.6|15
1735567660000|2024-12-30 14:07:40|113787.3|113762.3|113796.8|113771.8|113797.3|113772.3|113787|113762|13
1735567670000|2024-12-30 14:07:50|113796.9|113771.9|113795.5|113770.5|113801.7|113776.7|113783|113758|30
1735567680000|2024-12-30 14:08:00|113795.1|113770.1|113793.7|113768.7|113800.6|113775.6|113789.8|113764.8|29
1735567690000|2024-12-30 14:08:10|113794|113769|113786.2|113761.2|113795.7|113770.7|113786.2|113761.2|13
1735567700000|2024-12-30 14:08:20|113786.1|113761.1|113761.1|113736.1|113788.7|113763.7|113757.7|113732.7|36
1735567710000|2024-12-30 14:08:30|113762.4|113737.4|113750.4|113725.4|113763|113738|113747.5|113722.5|29
1735567720000|2024-12-30 14:08:40|113750.9|113725.9|113754.4|113729.4|113769|113744|113750.9|113725.9|44
1735567730000|2024-12-30 14:08:50|113755.3|113730.3|113749.4|113724.4|113765|113740|113749.4|113724.4|39
1735567740000|2024-12-30 14:09:00|113747.9|113722.9|113752.6|113727.6|113758.6|113733.6|113747.9|113722.9|34
1735567750000|2024-12-30 14:09:10|113752.8|113727.8|113742.7|113717.7|113753.5|113728.5|113742.7|113717.7|28
1735567760000|2024-12-30 14:09:20|113742.2|113717.2|113725.4|113700.4|113745.1|113720.1|113719.3|113694.3|48
1735567770000|2024-12-30 14:09:30|113725.1|113700.1|113728.1|113703.1|113744.2|113719.2|113717.2|113692.2|36
1735567780000|2024-12-30 14:09:40|113726.2|113701.2|113733.7|113708.7|113734.4|113709.4|113725|113700|27
1735567790000|2024-12-30 14:09:50|113732.4|113707.4|113736.2|113711.2|113739.2|113714.2|113732.4|113707.4|28
1735567800000|2024-12-30 14:10:00|113736|113711|113730.8|113705.8|113741.2|113716.2|113729.3|113704.3|33
1735567810000|2024-12-30 14:10:10|113730.3|113705.3|113733|113708|113735.7|113710.7|113726.7|113701.7|24
1735567820000|2024-12-30 14:10:20|113734|113709|113733.3|113708.3|113738.1|113713.1|113730.3|113705.3|29
1735567830000|2024-12-30 14:10:30|113733.9|113708.9|113726.4|113701.4|113733.9|113708.9|113726.1|113701.1|17
1735567840000|2024-12-30 14:10:40|113726.6|113701.6|113706.7|113681.7|113726.6|113701.6|113706.7|113681.7|26
1735567850000|2024-12-30 14:10:50|113707.1|113682.1|113717.4|113692.4|113717.9|113692.9|113703.6|113678.6|32
1735567860000|2024-12-30 14:11:00|113717.3|113692.3|113719.3|113694.3|113728.4|113703.4|113716.6|113691.6|34
1735567870000|2024-12-30 14:11:10|113718.4|113693.4|113706.3|113681.3|113719.2|113694.2|113706.3|113681.3|30
1735567880000|2024-12-30 14:11:20|113705.3|113680.3|113686.5|113661.5|113706.7|113681.7|113685.9|113660.9|22
1735567890000|2024-12-30 14:11:30|113685.8|113660.8|113671.7|113646.7|113687.5|113662.5|113671.7|113646.7|25
1735567900000|2024-12-30 14:11:40|113674.1|113649.1|113670.4|113645.4|113681.6|113656.6|113670.4|113645.4|21
1735567910000|2024-12-30 14:11:50|113671.1|113646.1|113683.1|113658.1|113684.4|113659.4|113668.7|113643.7|24
1735567920000|2024-12-30 14:12:00|113683.7|113658.7|113674.7|113649.7|113693|113668|113674.7|113649.7|45
1735567930000|2024-12-30 14:12:10|113675.7|113650.7|113679.1|113654.1|113679.7|113654.7|113671.6|113646.6|44
1735567940000|2024-12-30 14:12:20|113679.3|113654.3|113697.2|113672.2|113698.5|113673.5|113676.6|113651.6|29
1735567950000|2024-12-30 14:12:30|113696|113671|113688.8|113663.8|113696.7|113671.7|113688.1|113663.1|27
1735567960000|2024-12-30 14:12:40|113688.2|113663.2|113672.7|113647.7|113688.4|113663.4|113671.7|113646.7|23
1735567970000|2024-12-30 14:12:50|113673.8|113648.8|113678.4|113653.4|113681.9|113656.9|113672.4|113647.4|24
1735567980000|2024-12-30 14:13:00|113678.1|113653.1|113690.1|113665.1|113690.7|113665.7|113670.3|113645.3|36
1735567990000|2024-12-30 14:13:10|113689.1|113664.1|113682.9|113657.9|113689.5|113664.5|113680.5|113655.5|22
1735568000000|2024-12-30 14:13:20|113683.2|113658.2|113679.5|113654.5|113683.2|113658.2|113676.8|113651.8|29
1735568010000|2024-12-30 14:13:30|113681.1|113656.1|113683.3|113658.3|113685.2|113660.2|113678.9|113653.9|31
1735568020000|2024-12-30 14:13:40|113684.2|113659.2|113682.5|113657.5|113690.3|113665.3|113682.5|113657.5|23
1735568030000|2024-12-30 14:13:50|113683.6|113658.6|113684.6|113659.6|113685.6|113660.6|113670.8|113645.8|29
1735568040000|2024-12-30 14:14:00|113685.6|113660.6|113693.6|113668.6|113700.4|113675.4|113685.6|113660.6|30
1735568050000|2024-12-30 14:14:10|113693|113668|113699|113674|113700.6|113675.6|113685.4|113660.4|26
1735568060000|2024-12-30 14:14:20|113696.8|113671.8|113687.4|113662.4|113697.8|113672.8|113687.4|113662.4|19
1735568070000|2024-12-30 14:14:30|113687.5|113662.5|113690.2|113665.2|113692.7|113667.7|113682.7|113657.7|23
1735568080000|2024-12-30 14:14:40|113691.2|113666.2|113691.8|113666.8|113691.8|113666.8|113690.5|113665.5|10
1735568090000|2024-12-30 14:14:50|113692|113667|113686.4|113661.4|113693.3|113668.3|113685.3|113660.3|15
1735568100000|2024-12-30 14:15:00|113686.2|113661.2|113664|113639|113687.8|113662.8|113663|113638|34
1735568110000|2024-12-30 14:15:10|113664.1|113639.1|113635.8|113610.8|113664.7|113639.7|113631.3|113606.3|32
1735568120000|2024-12-30 14:15:20|113636.8|113611.8|113627.8|113602.8|113636.8|113611.8|113623.2|113598.2|27
1735568130000|2024-12-30 14:15:30|113628.6|113603.6|113631.3|113606.3|113633.4|113608.4|113627.5|113602.5|25
1735568140000|2024-12-30 14:15:40|113625.3|113600.3|113615.2|113590.2|113629.1|113604.1|113615.2|113590.2|32
1735568150000|2024-12-30 14:15:50|113617.3|113592.3|113613.1|113588.1|113617.3|113592.3|113612.9|113587.9|16
1735568160000|2024-12-30 14:16:00|113613.2|113588.2|113604.3|113579.3|113614|113589|113603.1|113578.1|28
1735568170000|2024-12-30 14:16:10|113605|113580|113620.9|113595.9|113621.8|113596.8|113604.6|113579.6|24
1735568180000|2024-12-30 14:16:20|113621|113596|113617.7|113592.7|113624.3|113599.3|113615|113590|12
1735568190000|2024-12-30 14:16:30|113617.8|113592.8|113622.1|113597.1|113622.1|113597.1|113617.8|113592.8|12
1735568200000|2024-12-30 14:16:40|113620.8|113595.8|113621.3|113596.3|113621.3|113596.3|113616.4|113591.4|18
1735568210000|2024-12-30 14:16:50|113621.2|113596.2|113621|113596|113623.4|113598.4|113619.9|113594.9|17
1735568220000|2024-12-30 14:17:00|113620.9|113595.9|113623.2|113598.2|113623.4|113598.4|113619.7|113594.7|16
1735568230000|2024-12-30 14:17:10|113622.6|113597.6|113627.9|113602.9|113631.6|113606.6|113622.2|113597.2|25
1735568240000|2024-12-30 14:17:20|113629.4|113604.4|113651.2|113626.2|113651.2|113626.2|113629.4|113604.4|24
1735568250000|2024-12-30 14:17:30|113651.1|113626.1|113652.4|113627.4|113653.6|113628.6|113649.9|113624.9|24
1735568260000|2024-12-30 14:17:40|113653|113628|113652.6|113627.6|113653.9|113628.9|113651.5|113626.5|9
1735568270000|2024-12-30 14:17:50|113651.7|113626.7|113646.5|113621.5|113653.5|113628.5|113636.1|113611.1|30
1735568280000|2024-12-30 14:18:00|113645.7|113620.7|113649.9|113624.9|113653.6|113628.6|113644.2|113619.2|27
1735568290000|2024-12-30 14:18:10|113648.9|113623.9|113670.7|113645.7|113670.7|113645.7|113647.5|113622.5|18
1735568300000|2024-12-30 14:18:20|113667.8|113642.8|113689.8|113664.8|113691.3|113666.3|113667.8|113642.8|37
1735568310000|2024-12-30 14:18:30|113689.7|113664.7|113685.3|113660.3|113689.9|113664.9|113672.9|113647.9|27
1735568320000|2024-12-30 14:18:40|113684.1|113659.1|113676.2|113651.2|113688.9|113663.9|113675.8|113650.8|23
1735568330000|2024-12-30 14:18:50|113677.5|113652.5|113663.7|113638.7|113681.6|113656.6|113662.9|113637.9|13
1735568340000|2024-12-30 14:19:00|113662.8|113637.8|113665.2|113640.2|113665.2|113640.2|113658.8|113633.8|24
1735568350000|2024-12-30 14:19:10|113664.8|113639.8|113665.7|113640.7|113665.8|113640.8|113664.8|113639.8|5
1735568360000|2024-12-30 14:19:20|113666.6|113641.6|113694.4|113669.4|113697.3|113672.3|113666.6|113641.6|25
1735568370000|2024-12-30 14:19:30|113694.8|113669.8|113703.5|113678.5|113706.5|113681.5|113693|113668|21
1735568380000|2024-12-30 14:19:40|113708.6|113683.6|113710.4|113685.4|113710.8|113685.8|113703.1|113678.1|22
1735568390000|2024-12-30 14:19:50|113711.5|113686.5|113704.8|113679.8|113711.8|113686.8|113704.1|113679.1|28
1735568400000|2024-12-30 14:20:00|113703.9|113678.9|113686.4|113661.4|113705.1|113680.1|113686|113661|28
1735568410000|2024-12-30 14:20:10|113685.1|113660.1|113664.4|113639.4|113687.4|113662.4|113664.4|113639.4|26
1735568420000|2024-12-30 14:20:20|113664.8|113639.8|113642.9|113617.9|113666.2|113641.2|113640.5|113615.5|36
1735568430000|2024-12-30 14:20:30|113643.3|113618.3|113651.4|113626.4|113651.4|113626.4|113635.3|113610.3|37
1735568440000|2024-12-30 14:20:40|113651.2|113626.2|113654.5|113629.5|113656.1|113631.1|113645.6|113620.6|25
1735568450000|2024-12-30 14:20:50|113654.3|113629.3|113651.7|113626.7|113658|113633|113644.1|113619.1|34
1735568460000|2024-12-30 14:21:00|113652.6|113627.6|113647.4|113622.4|113656|113631|113645.5|113620.5|30
1735568470000|2024-12-30 14:21:10|113646.6|113621.6|113654.5|113629.5|113655.8|113630.8|113646.6|113621.6|17
1735568480000|2024-12-30 14:21:20|113654.6|113629.6|113658.5|113633.5|113658.5|113633.5|113653.7|113628.7|18
1735568490000|2024-12-30 14:21:30|113657.9|113632.9|113656.8|113631.8|113670.5|113645.5|113656.6|113631.6|19
1735568500000|2024-12-30 14:21:40|113651.4|113626.4|113657.8|113632.8|113657.8|113632.8|113651.4|113626.4|15
1735568510000|2024-12-30 14:21:50|113656.7|113631.7|113652|113627|113656.7|113631.7|113651.9|113626.9|9
1735568520000|2024-12-30 14:22:00|113651.9|113626.9|113661.5|113636.5|113662.1|113637.1|113651.9|113626.9|22
1735568530000|2024-12-30 14:22:10|113662|113637|113684.4|113634.4|113687.9|113650.8|113656.5|113631.5|34
1735568540000|2024-12-30 14:22:20|113684|113634|113687.2|113637.2|113688.7|113638.7|113681.8|113631.8|22
1735568550000|2024-12-30 14:22:30|113681.3|113656.3|113730.8|113680.8|113733|113683|113681.3|113650.9|48
1735568560000|2024-12-30 14:22:40|113732.3|113682.3|113728.9|113703.9|113735.3|113710.3|113725.8|113677.9|26
1735568570000|2024-12-30 14:22:50|113728.3|113703.3|113723.7|113698.7|113731.5|113706.5|113723.5|113698.5|35
1735568580000|2024-12-30 14:23:00|113724.2|113699.2|113725.7|113700.7|113725.7|113700.7|113711.7|113686.7|28
1735568590000|2024-12-30 14:23:10|113726.6|113701.6|113718.6|113693.6|113731.2|113706.2|113717.7|113692.7|25
1735568600000|2024-12-30 14:23:20|113717.5|113692.5|113727.6|113677.6|113733.7|113699.1|113706.8|113677.6|33
1735568610000|2024-12-30 14:23:30|113726.5|113676.5|113722.2|113672.2|113727.1|113677.1|113721.2|113671.2|16
1735568620000|2024-12-30 14:23:40|113722.3|113672.3|113726.1|113701.1|113727.9|113701.1|113718.3|113671.6|24
1735568630000|2024-12-30 14:23:50|113725.7|113700.7|113701.7|113676.7|113727|113702|113696.5|113671.5|18
1735568640000|2024-12-30 14:24:00|113702.8|113677.8|113705.5|113680.5|113713.4|113688.4|113701.9|113676.9|35
1735568650000|2024-12-30 14:24:10|113706.3|113681.3|113701.6|113676.6|113708.1|113683.1|113701.1|113676.1|30
1735568660000|2024-12-30 14:24:20|113697.3|113672.3|113691.6|113666.6|113702.1|113677.1|113684|113659|40
1735568670000|2024-12-30 14:24:30|113690.7|113665.7|113687.8|113662.8|113696.2|113671.2|113687.8|113662.8|26
1735568680000|2024-12-30 14:24:40|113687.6|113662.6|113709.1|113684.1|113709.1|113684.1|113687.6|113662.6|28
1735568690000|2024-12-30 14:24:50|113705.6|113680.6|113707.2|113682.2|113707.7|113682.7|113703.1|113678.1|19
1735568700000|2024-12-30 14:25:00|113707.5|113682.5|113706.4|113681.4|113708.8|113683.8|113702.7|113677.7|22
1735568710000|2024-12-30 14:25:10|113706|113681|113679|113654|113706.8|113681.8|113679|113640.8|29
1735568720000|2024-12-30 14:25:20|113681|113656|113694.9|113644.9|113697.4|113656|113681|113643.7|12
1735568730000|2024-12-30 14:25:30|113696.7|113646.7|113694.8|113644.8|113697.3|113647.3|113693.5|113643.5|14
1735568740000|2024-12-30 14:25:40|113694.9|113644.9|113682.4|113632.4|113695.3|113645.3|113677.3|113627.3|31
1735568750000|2024-12-30 14:25:50|113683.8|113633.8|113675.3|113650.3|113685.1|113660.1|113673.6|113633.8|38
1735568760000|2024-12-30 14:26:00|113675.9|113650.9|113681.6|113656.6|113686.6|113661.6|113675.7|113650.7|22
1735568770000|2024-12-30 14:26:10|113682.3|113657.3|113681.1|113656.1|113689.5|113664.5|113671.7|113646.7|23
1735568780000|2024-12-30 14:26:20|113679.8|113654.8|113685.3|113660.3|113689.5|113664.5|113679.8|113654.8|14
1735568790000|2024-12-30 14:26:30|113683.1|113658.1|113691.8|113666.8|113692.7|113667.7|113682.8|113657.8|10
1735568800000|2024-12-30 14:26:40|113688.1|113663.1|113688.9|113663.9|113693.9|113668.9|113688.1|113663.1|18
1735568810000|2024-12-30 14:26:50|113688.8|113663.8|113683.8|113658.8|113690.1|113665.1|113681.9|113656.9|17
1735568820000|2024-12-30 14:27:00|113682.4|113657.4|113673.3|113648.3|113687.4|113662.4|113671|113646|34
1735568830000|2024-12-30 14:27:10|113672.9|113647.9|113672.6|113647.6|113676.1|113651.1|113667.9|113642.9|29
1735568840000|2024-12-30 14:27:20|113674.6|113649.6|113677.7|113652.7|113679.5|113654.5|113674.2|113649.2|18
1735568850000|2024-12-30 14:27:30|113678.8|113653.8|113679.9|113654.9|113680.4|113655.4|113675.1|113650.1|24
1735568860000|2024-12-30 14:27:40|113677.9|113652.9|113692.1|113667.1|113692.1|113667.1|113675.4|113650.4|31
1735568870000|2024-12-30 14:27:50|113695.6|113670.6|113700.5|113675.5|113701.1|113676.1|113691.1|113666.1|20
1735568880000|2024-12-30 14:28:00|113701.4|113676.4|113712.6|113687.6|113714.3|113689.3|113701.4|113676.4|28
1735568890000|2024-12-30 14:28:10|113711.9|113686.9|113698.5|113673.5|113712.1|113687.1|113698.5|113673.5|29
1735568900000|2024-12-30 14:28:20|113699.5|113674.5|113683.5|113658.5|113703.4|113678.4|113683.5|113658.5|16
1735568910000|2024-12-30 14:28:30|113683.3|113658.3|113694.6|113669.6|113697.8|113672.8|113683.3|113658.3|25
1735568920000|2024-12-30 14:28:40|113695.6|113670.6|113706.4|113681.4|113710.4|113685.4|113695.6|113670.6|23
1735568930000|2024-12-30 14:28:50|113705.5|113680.5|113702.5|113677.5|113705.5|113680.5|113699.3|113674.3|14
1735568940000|2024-12-30 14:29:00|113703.5|113678.5|113714.9|113689.9|113718.3|113693.3|113702.9|113677.9|23
1735568950000|2024-12-30 14:29:10|113710.9|113685.9|113700.3|113675.3|113716.3|113691.3|113700.3|113675.3|25
1735568960000|2024-12-30 14:29:20|113705.7|113680.7|113711.5|113686.5|113711.5|113686.5|113702.8|113677.8|30
1735568970000|2024-12-30 14:29:30|113710.9|113685.9|113705.2|113680.2|113711.6|113686.6|113703|113678|26
1735568980000|2024-12-30 14:29:40|113705.3|113680.3|113695.5|113670.5|113705.9|113680.9|113695.5|113670.5|20
1735568990000|2024-12-30 14:29:50|113694.1|113669.1|113706.1|113681.1|113706.1|113681.1|113694.1|113669.1|17
1735569000000|2024-12-30 14:30:00|113707|113682|113741.4|113716.4|113743.5|113718.5|113707|113682|62
1735569010000|2024-12-30 14:30:10|113740.4|113715.4|113776.6|113751.6|113776.6|113751.6|113740.4|113715.4|59
1735569020000|2024-12-30 14:30:20|113776.4|113751.4|113783|113758|113784.9|113759.9|113767.9|113742.9|39
1735569030000|2024-12-30 14:30:30|113782.4|113757.4|113757.5|113732.5|113783.9|113758.9|113757.5|113732.5|48
1735569040000|2024-12-30 14:30:40|113759.2|113734.2|113757.3|113732.3|113761.7|113736.7|113749.4|113724.4|35
1735569050000|2024-12-30 14:30:50|113757.1|113732.1|113756.5|113731.5|113780.3|113755.3|113756.5|113731.5|37
1735569060000|2024-12-30 14:31:00|113758|113733|113763.3|113738.3|113765.9|113740.9|113753.2|113728.2|26
1735569070000|2024-12-30 14:31:10|113765.5|113740.5|113762.9|113737.9|113770.7|113745.7|113762.4|113737.4|34
1735569080000|2024-12-30 14:31:20|113756.6|113731.6|113760.9|113735.9|113766.4|113741.4|113755.7|113730.7|33
1735569090000|2024-12-30 14:31:30|113759.9|113734.9|113773.8|113748.8|113777.9|113752.9|113755.4|113730.4|22
1735569100000|2024-12-30 14:31:40|113774.4|113749.4|113769.1|113744.1|113777|113752|113765.5|113740.5|29
1735569110000|2024-12-30 14:31:50|113768.1|113743.1|113787.6|113762.6|113790.6|113765.6|113767.2|113742.2|30
1735569120000|2024-12-30 14:32:00|113786.7|113761.7|113795.4|113770.4|113802.4|113777.4|113786.7|113761.7|32
1735569130000|2024-12-30 14:32:10|113794.7|113769.7|113822.7|113797.7|113826.5|113801.5|113793.3|113768.3|25
1735569140000|2024-12-30 14:32:20|113822.3|113797.3|113812.7|113787.7|113823.2|113798.2|113812.7|113787.7|36
1735569150000|2024-12-30 14:32:30|113812.6|113787.6|113801.2|113776.2|113815.9|113790.9|113799.9|113774.9|29
1735569160000|2024-12-30 14:32:40|113800.3|113775.3|113783.2|113758.2|113801.2|113776.2|113782|113757|29
1735569170000|2024-12-30 14:32:50|113783.9|113758.9|113785.5|113760.5|113787.3|113762.3|113776.8|113751.8|32
1735569180000|2024-12-30 14:33:00|113787.4|113762.4|113793.6|113768.6|113797.3|113772.3|113787.4|113762.4|39
1735569190000|2024-12-30 14:33:10|113793.9|113768.9|113789|113764|113797.8|113772.8|113789|113764|21
1735569200000|2024-12-30 14:33:20|113790|113765|113784.6|113759.6|113790|113765|113784.6|113759.6|10
1735569210000|2024-12-30 14:33:30|113783.7|113758.7|113782.6|113757.6|113787.5|113762.5|113780.3|113755.3|24
1735569220000|2024-12-30 14:33:40|113781|113756|113786.4|113761.4|113795.5|113770.5|113779.6|113754.6|23
1735569230000|2024-12-30 14:33:50|113786.5|113761.5|113786.5|113761.5|113794.7|113769.7|113786.4|113761.4|34
1735569240000|2024-12-30 14:34:00|113787.1|113762.1|113787.8|113762.8|113797.2|113772.2|113778.2|113753.2|27
1735569250000|2024-12-30 14:34:10|113787.7|113762.7|113773.9|113748.9|113787.7|113762.7|113770.1|113745.1|35
1735569260000|2024-12-30 14:34:20|113775.1|113750.1|113770.8|113745.8|113775.6|113750.6|113770.2|113745.2|20
1735569270000|2024-12-30 14:34:30|113769.9|113744.9|113773.7|113748.7|113774.6|113749.6|113768.9|113743.9|17
1735569280000|2024-12-30 14:34:40|113780.4|113755.4|113794.9|113769.9|113795.7|113770.7|113780.4|113755.4|19
1735569290000|2024-12-30 14:34:50|113795.2|113770.2|113785.2|113760.2|113795.2|113770.2|113783.1|113758.1|23
1735569300000|2024-12-30 14:35:00|113783|113758|113792.6|113767.6|113799.6|113774.6|113782.1|113757.1|41
1735569310000|2024-12-30 14:35:10|113793.4|113768.4|113805.7|113780.7|113817.7|113792.7|113793.4|113768.4|43
1735569320000|2024-12-30 14:35:20|113807.4|113782.4|113795.2|113770.2|113811.8|113786.8|113792.8|113767.8|41
1735569330000|2024-12-30 14:35:30|113796.1|113771.1|113803.7|113778.7|113803.7|113778.7|113796.1|113771.1|13
1735569340000|2024-12-30 14:35:40|113805.9|113780.9|113777.5|113752.5|113805.9|113780.9|113776|113751|35
1735569350000|2024-12-30 14:35:50|113780.2|113755.2|113801.8|113776.8|113802.1|113777.1|113779.5|113754.5|26
1735569360000|2024-12-30 14:36:00|113802.9|113777.9|113808|113783|113825.9|113800.9|113802.9|113777.9|51
1735569370000|2024-12-30 14:36:10|113806.9|113781.9|113779.4|113754.4|113806.9|113781.9|113773.7|113748.7|41
1735569380000|2024-12-30 14:36:20|113782.7|113757.7|113800.4|113775.4|113800.5|113775.5|113779.5|113754.5|27
1735569390000|2024-12-30 14:36:30|113799.3|113774.3|113802.4|113777.4|113805.1|113780.1|113797.5|113772.5|16
1735569400000|2024-12-30 14:36:40|113798.4|113773.4|113800.6|113775.6|113802.4|113777.4|113795.1|113770.1|36
1735569410000|2024-12-30 14:36:50|113800|113775|113815.4|113790.4|113820.7|113795.7|113799.2|113774.2|31
1735569420000|2024-12-30 14:37:00|113813|113788|113819.9|113794.9|113828.5|113803.5|113813|113788|26
1735569430000|2024-12-30 14:37:10|113819.8|113794.8|113826.3|113801.3|113829.2|113804.2|113819.8|113794.8|14
1735569440000|2024-12-30 14:37:20|113828|113803|113830.8|113805.8|113838.3|113813.3|113826.6|113801.6|25
1735569450000|2024-12-30 14:37:30|113830.7|113805.7|113828.5|113803.5|113830.9|113805.9|113824.6|113799.6|30
1735569460000|2024-12-30 14:37:40|113820.5|113795.5|113826.1|113801.1|113826.1|113801.1|113817.3|113792.3|17
1735569470000|2024-12-30 14:37:50|113827.2|113802.2|113821.4|113796.4|113831.3|113806.3|113820.4|113795.4|15
1735569480000|2024-12-30 14:38:00|113820.7|113795.7|113821.4|113796.4|113831.3|113806.3|113820.4|113795.4|25
1735569490000|2024-12-30 14:38:10|113819.2|113794.2|113813.5|113788.5|113824.7|113799.7|113813.5|113788.5|22
1735569500000|2024-12-30 14:38:20|113811.7|113786.7|113810.1|113785.1|113811.7|113786.7|113807.8|113782.8|13
1735569510000|2024-12-30 14:38:30|113813.4|113788.4|113825.8|113800.8|113826.4|113801.4|113813.4|113788.4|13
1735569520000|2024-12-30 14:38:40|113824.1|113799.1|113819.1|113794.1|113825.6|113800.6|113814.5|113789.5|19
1735569530000|2024-12-30 14:38:50|113819.5|113794.5|113819.6|113794.6|113821.6|113796.6|113811.7|113786.7|30
1735569540000|2024-12-30 14:39:00|113820.3|113795.3|113824.1|113799.1|113829.9|113804.9|113820.3|113795.3|23
1735569550000|2024-12-30 14:39:10|113824.3|113799.3|113819.4|113794.4|113825.6|113800.6|113818.1|113793.1|9
1735569560000|2024-12-30 14:39:20|113819.3|113794.3|113822.6|113797.6|113824.7|113799.7|113819.3|113794.3|9
1735569570000|2024-12-30 14:39:30|113820.1|113795.1|113812.7|113787.7|113822.7|113797.7|113812.4|113787.4|15
1735569580000|2024-12-30 14:39:40|113811.9|113786.9|113828.8|113803.8|113834|113809|113808.2|113783.2|29
1735569590000|2024-12-30 14:39:50|113828.6|113803.6|113824.4|113799.4|113828.6|113803.6|113824.2|113799.2|5
1735569600000|2024-12-30 14:40:00|113824.2|113799.2|113828.6|113803.6|113828.6|113803.6|113818.6|113793.6|14
1735569610000|2024-12-30 14:40:10|113827.8|113802.8|113822.2|113797.2|113831.3|113806.3|113819.4|113794.4|16
1735569620000|2024-12-30 14:40:20|113824.3|113799.3|113818|113793|113825.6|113800.6|113818|113793|14
1735569630000|2024-12-30 14:40:30|113817.7|113792.7|113812.8|113787.8|113818.7|113793.7|113812.7|113787.7|8
1735569640000|2024-12-30 14:40:40|113813.8|113788.8|113805.7|113780.7|113813.8|113788.8|113805.7|113780.7|7
1735569650000|2024-12-30 14:40:50|113805.5|113780.5|113809.3|113784.3|113809.3|113784.3|113804|113779|7
1735569660000|2024-12-30 14:41:00|113808.7|113783.7|113811.7|113786.7|113811.7|113786.7|113804|113779|13
1735569670000|2024-12-30 14:41:10|113812.3|113787.3|113803|113778|113815.9|113790.9|113803|113778|19
1735569680000|2024-12-30 14:41:20|113804.3|113779.3|113796.8|113771.8|113807.5|113782.5|113796.7|113771.7|13
1735569690000|2024-12-30 14:41:30|113796.7|113771.7|113796.7|113771.7|113796.7|113771.7|113796.7|113771.7|1
1735569700000|2024-12-30 14:41:40|113796.6|113771.6|113812.9|113787.9|113812.9|113787.9|113795.2|113770.2|11
1735569710000|2024-12-30 14:41:50|113813.7|113788.7|113813.2|113788.2|113819.8|113794.8|113811.9|113786.9|21
1735569720000|2024-12-30 14:42:00|113813.1|113788.1|113824.1|113799.1|113824.1|113799.1|113813.1|113788.1|12
1735569730000|2024-12-30 14:42:10|113825.3|113800.3|113847.5|113822.5|113863.7|113822.7|113820.9|113795.9|21
1735569740000|2024-12-30 14:42:20|113844.2|113819.2|113834.8|113809.8|113844.2|113819.2|113828.2|113803.2|19
1735569750000|2024-12-30 14:42:30|113834.9|113809.9|113837.6|113812.6|113847.9|113822.9|113834.9|113809.9|16
1735569760000|2024-12-30 14:42:40|113837.4|113812.4|113834.8|113809.8|113839.3|113814.3|113833.2|113808.2|19
1735569770000|2024-12-30 14:42:50|113833.8|113808.8|113832.6|113807.6|113837|113812|113830.6|113805.6|20
1735569780000|2024-12-30 14:43:00|113834.2|113809.2|113839.7|113814.7|113843.6|113818.6|113833.8|113808.8|30
1735569790000|2024-12-30 14:43:10|113841.6|113816.6|113831.7|113806.7|113843.2|113818.2|113831.7|113806.7|21
1735569800000|2024-12-30 14:43:20|113830.7|113805.7|113838.7|113813.7|113842.8|113817.8|113830.2|113805.2|18
1735569810000|2024-12-30 14:43:30|113838.8|113813.8|113837.9|113812.9|113841.3|113816.3|113835.9|113810.9|22
1735569820000|2024-12-30 14:43:40|113836.9|113811.9|113830.4|113805.4|113838.8|113813.8|113829.7|113804.7|20
1735569830000|2024-12-30 14:43:50|113830.2|113805.2|113829.6|113804.6|113831.2|113806.2|113828.4|113803.4|21
1735569840000|2024-12-30 14:44:00|113829.3|113804.3|113802.7|113777.7|113830.9|113805.9|113801.3|113776.3|33
1735569850000|2024-12-30 14:44:10|113801.5|113776.5|113803.5|113778.5|113808.7|113783.7|113801.5|113776.5|16
1735569860000|2024-12-30 14:44:20|113807.3|113782.3|113801|113776|113808.4|113783.4|113799.4|113774.4|16
1735569870000|2024-12-30 14:44:30|113802.7|113777.7|113801.9|113776.9|113804.2|113779.2|113791.1|113766.1|24
1735569880000|2024-12-30 14:44:40|113801|113776|113802.7|113777.7|113803.2|113778.2|113794.8|113769.8|17
1735569890000|2024-12-30 14:44:50|113814.5|113764.5|113808.6|113758.6|113814.5|113764.5|113805.2|113755.2|24
1735569900000|2024-12-30 14:45:00|113807.1|113757.1|113801.2|113751.2|113807.2|113757.2|113800.5|113750.5|25
1735569910000|2024-12-30 14:45:10|113797.6|113747.6|113771.3|113721.3|113797.6|113747.6|113771.3|113721.3|40
1735569920000|2024-12-30 14:45:20|113770.1|113720.1|113779.5|113729.5|113789.3|113739.3|113770.1|113720.1|20
1735569930000|2024-12-30 14:45:30|113778.7|113728.7|113755.2|113730.2|113778.7|113730.2|113746.8|113720.4|26
1735569940000|2024-12-30 14:45:40|113754.4|113729.4|113746.7|113721.7|113754.4|113729.4|113746.7|113721.7|13
1735569950000|2024-12-30 14:45:50|113744.5|113719.5|113752.8|113727.8|113752.8|113727.8|113744.5|113719.5|16
1735569960000|2024-12-30 14:46:00|113753.8|113728.8|113755.1|113730.1|113755.1|113730.1|113747.2|113722.2|25
1735569970000|2024-12-30 14:46:10|113754.2|113729.2|113764.1|113739.1|113764.3|113739.3|113754.2|113729.2|21
1735569980000|2024-12-30 14:46:20|113764|113739|113799.1|113774.1|113799.3|113774.3|113762.5|113737.5|34
1735569990000|2024-12-30 14:46:30|113799.9|113774.9|113786.5|113761.5|113799.9|113774.9|113786.3|113761.3|20
1735570000000|2024-12-30 14:46:40|113785.6|113760.6|113788.3|113738.3|113789|113760.6|113773.9|113734.3|28
1735570010000|2024-12-30 14:46:50|113789.9|113739.9|113766.2|113716.2|113791.1|113750.1|113766.2|113716.2|29
1735570020000|2024-12-30 14:47:00|113767.2|113717.2|113749.4|113724.4|113767.2|113724.4|113747.6|113703|38
1735570030000|2024-12-30 14:47:10|113750.3|113725.3|113745.6|113720.6|113756.2|113731.2|113745.6|113720.6|29
1735570040000|2024-12-30 14:47:20|113746.3|113721.3|113739.6|113689.6|113746.3|113721.3|113731.5|113689.6|32
1735570050000|2024-12-30 14:47:30|113738.6|113688.6|113741.1|113691.1|113744.3|113694.3|113738.3|113688.3|26
1735570060000|2024-12-30 14:47:40|113741.7|113691.7|113728.7|113703.7|113745.2|113704.4|113728.7|113689|14
1735570070000|2024-12-30 14:47:50|113729.4|113704.4|113725|113700|113729.9|113704.9|113725|113700|6
1735570080000|2024-12-30 14:48:00|113723.7|113698.7|113718|113693|113724.2|113699.2|113718|113693|10
1735570090000|2024-12-30 14:48:10|113717.3|113692.3|113691.5|113666.5|113724.8|113699.8|113689.6|113664.6|24
1735570100000|2024-12-30 14:48:20|113691.7|113666.7|113711|113686|113713|113688|113686.6|113661.6|38
1735570110000|2024-12-30 14:48:30|113710.2|113685.2|113712.4|113687.4|113721.8|113696.8|113708|113683|32
1735570120000|2024-12-30 14:48:40|113710.3|113685.3|113709|113684|113716.6|113691.6|113706.3|113681.3|30
1735570130000|2024-12-30 14:48:50|113707.9|113682.9|113720.8|113695.8|113722.7|113697.7|113706.8|113681.8|33
1735570140000|2024-12-30 14:49:00|113720.4|113695.4|113736.6|113711.6|113738.9|113713.9|113720.4|113695.4|28
1735570150000|2024-12-30 14:49:10|113737.8|113712.8|113746.6|113721.6|113751.1|113726.1|113737.8|113712.8|27
1735570160000|2024-12-30 14:49:20|113745.4|113720.4|113729.9|113704.9|113745.4|113720.4|113729.9|113704.9|32
1735570170000|2024-12-30 14:49:30|113728.8|113703.8|113705.9|113680.9|113730.4|113705.4|113705.9|113680.9|29
1735570180000|2024-12-30 14:49:40|113706.6|113681.6|113695.4|113670.4|113706.8|113681.8|113692.8|113667.8|38
1735570190000|2024-12-30 14:49:50|113694.4|113669.4|113690|113665|113700.4|113675.4|113686.2|113661.2|39
1735570200000|2024-12-30 14:50:00|113691|113666|113695|113670|113699.9|113674.9|113687.8|113662.8|35
1735570210000|2024-12-30 14:50:10|113696.7|113671.7|113689.8|113664.8|113701.5|113676.5|113689.8|113664.8|23
1735570220000|2024-12-30 14:50:20|113688.6|113663.6|113695|113670|113696.2|113671.2|113688.1|113663.1|27
1735570230000|2024-12-30 14:50:30|113697.2|113672.2|113697.5|113672.5|113698.3|113673.3|113690.9|113665.9|28
1735570240000|2024-12-30 14:50:40|113698.4|113673.4|113700.1|113675.1|113703.1|113678.1|113698.4|113673.4|11
1735570250000|2024-12-30 14:50:50|113700.2|113675.2|113690.2|113665.2|113700.2|113675.2|113689.9|113664.9|27
1735570260000|2024-12-30 14:51:00|113689.4|113664.4|113685.4|113660.4|113689.4|113664.4|113682.9|113657.9|33
1735570270000|2024-12-30 14:51:10|113683.2|113658.2|113672.8|113647.8|113683.6|113658.6|113668.2|113643.2|23
1735570280000|2024-12-30 14:51:20|113671.8|113646.8|113649.3|113624.3|113673.5|113648.5|113647.1|113622.1|24
1735570290000|2024-12-30 14:51:30|113648.2|113623.2|113645.3|113620.3|113648.7|113623.7|113640.6|113615.6|29
1735570300000|2024-12-30 14:51:40|113646|113621|113656.1|113631.1|113665.8|113640.8|113646|113621|20
1735570310000|2024-12-30 14:51:50|113656|113631|113668.8|113643.8|113669.1|113644.1|113650.7|113625.7|24
1735570320000|2024-12-30 14:52:00|113669.6|113644.6|113648|113623|113671|113646|113647.3|113622.3|38
1735570330000|2024-12-30 14:52:10|113648.3|113623.3|113649.9|113624.9|113655.4|113630.4|113648.3|113623.3|22
1735570340000|2024-12-30 14:52:20|113649.2|113624.2|113652.1|113627.1|113652.1|113627.1|113649.2|113624.2|10
1735570350000|2024-12-30 14:52:30|113652.8|113627.8|113656.1|113631.1|113657.6|113632.6|113652.8|113627.8|16
1735570360000|2024-12-30 14:52:40|113654.8|113629.8|113657.7|113632.7|113665.4|113640.4|113653.3|113628.3|18
1735570370000|2024-12-30 14:52:50|113657|113632|113650.5|113625.5|113657|113632|113649.7|113624.7|22
1735570380000|2024-12-30 14:53:00|113649.7|113624.7|113644.9|113619.9|113651|113626|113643.9|113618.9|19
1735570390000|2024-12-30 14:53:10|113645|113620|113642.2|113617.2|113645.6|113620.6|113638.9|113613.9|23
1735570400000|2024-12-30 14:53:20|113643.5|113618.5|113645.8|113620.8|113646.9|113621.9|113643.5|113618.5|13
1735570410000|2024-12-30 14:53:30|113646.5|113621.5|113655.3|113630.3|113656.2|113631.2|113646.5|113621.5|18
1735570420000|2024-12-30 14:53:40|113657.5|113632.5|113661.2|113636.2|113672.2|113647.2|113656.4|113631.4|34
1735570430000|2024-12-30 14:53:50|113660.5|113635.5|113687.3|113662.3|113687.3|113662.3|113660.5|113635.5|34
1735570440000|2024-12-30 14:54:00|113686.5|113661.5|113668.1|113643.1|113686.5|113661.5|113665.2|113640.2|28
1735570450000|2024-12-30 14:54:10|113671.7|113646.7|113651.8|113626.8|113681.7|113656.7|113650.5|113625.5|28
1735570460000|2024-12-30 14:54:20|113650.9|113625.9|113664.3|113639.3|113670.8|113645.8|113642|113617|32
1735570470000|2024-12-30 14:54:30|113662.8|113637.8|113667.9|113642.9|113668.9|113643.9|113657.8|113632.8|33
1735570480000|2024-12-30 14:54:40|113668.1|113643.1|113668.9|113643.9|113678.4|113653.4|113668.1|113643.1|42
1735570490000|2024-12-30 14:54:50|113669.7|113644.7|113666.8|113641.8|113671.1|113646.1|113662.8|113637.8|22
1735570500000|2024-12-30 14:55:00|113670.3|113645.3|113665.4|113640.4|113670.3|113645.3|113662.2|113637.2|25
1735570510000|2024-12-30 14:55:10|113663.9|113638.9|113662.8|113637.8|113664.7|113639.7|113644.5|113619.5|34
1735570520000|2024-12-30 14:55:20|113662.3|113637.3|113656.6|113631.6|113662.3|113637.3|113648.4|113623.4|32
1735570530000|2024-12-30 14:55:30|113658.1|113633.1|113664.4|113639.4|113667.5|113642.5|113658.1|113633.1|30
1735570540000|2024-12-30 14:55:40|113665.7|113640.7|113662.9|113637.9|113674.3|113649.3|113662.4|113637.4|23
1735570550000|2024-12-30 14:55:50|113662.2|113637.2|113648.9|113623.9|113662.2|113637.2|113647.1|113622.1|31
1735570560000|2024-12-30 14:56:00|113645.6|113620.6|113626.2|113601.2|113648.5|113623.5|113622|113597|41
1735570570000|2024-12-30 14:56:10|113625.2|113600.2|113637|113612|113642|113617|113624.7|113599.7|46
1735570580000|2024-12-30 14:56:20|113636.3|113611.3|113652.3|113627.3|113654.3|113629.3|113632.5|113607.5|27
1735570590000|2024-12-30 14:56:30|113645.9|113620.9|113646.9|113621.9|113647.3|113622.3|113638|113613|27
1735570600000|2024-12-30 14:56:40|113648.5|113623.5|113659.7|113634.7|113659.7|113634.7|113647.1|113622.1|28
1735570610000|2024-12-30 14:56:50|113658.7|113633.7|113646.3|113621.3|113669|113644|113646.3|113621.3|35
1735570620000|2024-12-30 14:57:00|113646|113621|113646.4|113621.4|113649.5|113624.5|113645.4|113620.4|25
1735570630000|2024-12-30 14:57:10|113645.7|113620.7|113633.8|113608.8|113645.7|113620.7|113632.7|113607.7|23
1735570640000|2024-12-30 14:57:20|113632.8|113607.8|113638.5|113613.5|113640.7|113615.7|113632.8|113607.8|18
1735570650000|2024-12-30 14:57:30|113640.1|113615.1|113647.8|113622.8|113649|113624|113639.2|113614.2|45
1735570660000|2024-12-30 14:57:40|113649.4|113624.4|113662.6|113637.6|113663.7|113638.7|113647.8|113622.8|38
1735570670000|2024-12-30 14:57:50|113663.9|113638.9|113634.1|113609.1|113664.1|113639.1|113634.1|113609.1|36
1735570680000|2024-12-30 14:58:00|113635|113610|113656|113631|113656|113631|113634.1|113609.1|28
1735570690000|2024-12-30 14:58:10|113654|113629|113654.5|113629.5|113658.3|113633.3|113652.8|113627.8|40
1735570700000|2024-12-30 14:58:20|113654.4|113629.4|113659.5|113634.5|113660.2|113635.2|113644.2|113619.2|24
1735570710000|2024-12-30 14:58:30|113659.2|113634.2|113662.5|113637.5|113663.8|113638.8|113658.6|113633.6|17
1735570720000|2024-12-30 14:58:40|113664.1|113639.1|113657.1|113632.1|113664.1|113639.1|113646.2|113621.2|31
1735570730000|2024-12-30 14:58:50|113661|113636|113663.6|113638.6|113664.5|113639.5|113660.3|113635.3|10
1735570740000|2024-12-30 14:59:00|113662.7|113637.7|113661.1|113636.1|113667.5|113642.5|113655.4|113630.4|27
1735570750000|2024-12-30 14:59:10|113661.7|113636.7|113668.9|113643.9|113670|113645|113660.3|113635.3|33
1735570760000|2024-12-30 14:59:20|113669.4|113644.4|113664.6|113639.6|113669.5|113644.5|113662.2|113637.2|34
1735570770000|2024-12-30 14:59:30|113663.9|113638.9|113655|113630|113665.4|113640.4|113653.6|113628.6|40
1735570780000|2024-12-30 14:59:40|113655.8|113630.8|113676.4|113626.4|113676.4|113639.1|113654.3|113624.4|34
1735570790000|2024-12-30 14:59:50|113673.8|113623.8|113683.5|113633.5|113683.5|113633.5|113673.8|113623.8|17
1735570800000|2024-12-30 15:00:00|113682.8|113632.8|113679.4|113629.4|113682.8|113632.8|113677.6|113627.6|19
1735570810000|2024-12-30 15:00:10|113678.7|113628.7|113685.9|113635.9|113685.9|113635.9|113678.6|113628.6|13
1735570820000|2024-12-30 15:00:20|113687.3|113637.3|113709.9|113659.9|113710.2|113660.2|113685.9|113635.9|22
1735570830000|2024-12-30 15:00:30|113713|113663|113710|113660|113716.3|113666.3|113703.8|113653.8|18
1735570840000|2024-12-30 15:00:40|113709.8|113659.8|113712.2|113662.2|113715.1|113665.1|113704.6|113654.6|19
1735570850000|2024-12-30 15:00:50|113712.1|113662.1|113720.1|113670.1|113722.1|113672.1|113710.1|113660.1|16
1735570860000|2024-12-30 15:01:00|113719.4|113669.4|113720|113670|113724.4|113674.4|113714.8|113664.8|30
1735570870000|2024-12-30 15:01:10|113716.7|113666.7|113722|113672|113725.7|113675.7|113705|113655|33
1735570880000|2024-12-30 15:01:20|113721.4|113671.4|113724.1|113674.1|113724.1|113674.1|113715.8|113665.8|36
1735570890000|2024-12-30 15:01:30|113725.3|113675.3|113720.3|113670.3|113727.2|113677.2|113718.1|113668.1|21
1735570900000|2024-12-30 15:01:40|113723.4|113673.4|113734.6|113684.6|113737.2|113687.2|113723.4|113673.4|21
1735570910000|2024-12-30 15:01:50|113734.8|113684.8|113718.3|113668.3|113734.8|113684.8|113717.8|113667.8|33
1735570920000|2024-12-30 15:02:00|113716.4|113666.4|113698.8|113648.8|113716.4|113666.4|113697.7|113647.7|46
1735570930000|2024-12-30 15:02:10|113699.1|113649.1|113704.5|113654.5|113709.5|113659.5|113683.5|113633.5|39
1735570940000|2024-12-30 15:02:20|113704.8|113654.8|113704.1|113654.1|113710.4|113660.4|113703|113653|16
1735570950000|2024-12-30 15:02:30|113704.6|113654.6|113704.1|113654.1|113704.6|113654.6|113702.3|113652.3|11
1735570960000|2024-12-30 15:02:40|113704.3|113654.3|113696.9|113646.9|113704.3|113654.3|113691.8|113641.8|27
1735570970000|2024-12-30 15:02:50|113701.9|113651.9|113695.8|113645.8|113705.4|113673.8|113691|113641|23
1735570980000|2024-12-30 15:03:00|113697.5|113647.5|113702.8|113652.8|113706.1|113656.1|113694.9|113644.9|20
1735570990000|2024-12-30 15:03:10|113703.9|113653.9|113718.8|113668.8|113718.8|113668.8|113700.8|113650.8|17
1735571000000|2024-12-30 15:03:20|113718.7|113668.7|113723.8|113673.8|113725.1|113675.1|113718.7|113668.7|11
1735571010000|2024-12-30 15:03:30|113722.9|113672.9|113719.6|113669.6|113722.9|113672.9|113719.6|113669.6|7
1735571020000|2024-12-30 15:03:40|113718.9|113668.9|113714.1|113664.1|113722.1|113672.1|113709.2|113659.2|31
1735571030000|2024-12-30 15:03:50|113712.4|113662.4|113714.9|113664.9|113715.5|113665.5|113709.8|113659.8|17
1735571040000|2024-12-30 15:04:00|113714.6|113664.6|113716.9|113666.9|113725.1|113675.1|113712|113662|21
1735571050000|2024-12-30 15:04:10|113716.2|113666.2|113692.7|113642.7|113716.5|113666.5|113689.1|113639.1|25
1735571060000|2024-12-30 15:04:20|113691.7|113641.7|113681.9|113631.9|113693.4|113643.4|113681.6|113631.6|20
1735571070000|2024-12-30 15:04:30|113681.5|113631.5|113690.4|113640.4|113692.8|113642.8|113679.3|113629.3|26
1735571080000|2024-12-30 15:04:40|113690.5|113640.5|113663.3|113638.3|113694.2|113662.8|113662.9|113637.9|27
1735571090000|2024-12-30 15:04:50|113661.2|113636.2|113664.2|113639.2|113668.5|113643.5|113658|113633|28
1735571100000|2024-12-30 15:05:00|113662.8|113637.8|113669.4|113644.4|113686|113644.4|113644|113619|49
1735571110000|2024-12-30 15:05:10|113668.6|113643.6|113678|113653|113678|113653|113659.7|113634.7|37
1735571120000|2024-12-30 15:05:20|113682.4|113657.4|113671.7|113646.7|113688.9|113663.9|113660.8|113635.8|42
1735571130000|2024-12-30 15:05:30|113672.7|113647.7|113685.9|113660.9|113685.9|113660.9|113672.5|113647.5|43
1735571140000|2024-12-30 15:05:40|113685.8|113660.8|113689.4|113664.4|113693.6|113668.6|113685.7|113660.7|27
1735571150000|2024-12-30 15:05:50|113688.9|113663.9|113689.9|113664.9|113694.1|113669.1|113685.9|113660.9|31
1735571160000|2024-12-30 15:06:00|113686|113661|113704.8|113679.8|113706|113681|113686|113661|30
1735571170000|2024-12-30 15:06:10|113704.5|113679.5|113683.7|113658.7|113707.9|113682.9|113683.7|113658.7|33
1735571180000|2024-12-30 15:06:20|113685.7|113660.7|113690.4|113665.4|113704.6|113679.6|113679.1|113654.1|35
1735571190000|2024-12-30 15:06:30|113690.1|113665.1|113708.4|113683.4|113711.1|113686.1|113687.5|113662.5|35
1735571200000|2024-12-30 15:06:40|113709.8|113684.8|113701|113676|113711|113686|113693.2|113668.2|33
1735571210000|2024-12-30 15:06:50|113700.5|113675.5|113703|113678|113711.1|113686.1|113694.4|113669.4|46
1735571220000|2024-12-30 15:07:00|113702|113677|113716.5|113691.5|113722.9|113697.9|113696.6|113671.6|50
1735571230000|2024-12-30 15:07:10|113714.6|113689.6|113712.8|113662.8|113729.3|113692.2|113708.3|113658.3|48
1735571240000|2024-12-30 15:07:20|113712.6|113662.6|113734.4|113684.4|113734.7|113684.7|113712.6|113662.6|30
1735571250000|2024-12-30 15:07:30|113741.2|113691.2|113736.8|113686.8|113744.4|113694.4|113736.8|113686.8|29
1735571260000|2024-12-30 15:07:40|113737|113687|113751.9|113701.9|113758|113708|113736.5|113686.5|34
1735571270000|2024-12-30 15:07:50|113752.6|113702.6|113747.3|113697.3|113755.9|113705.9|113741.7|113691.7|29
1735571280000|2024-12-30 15:08:00|113745.6|113695.6|113765.9|113715.9|113765.9|113715.9|113740.8|113690.8|38
1735571290000|2024-12-30 15:08:10|113767.4|113717.4|113778.3|113728.3|113781.5|113731.5|113764.4|113714.4|30
1735571300000|2024-12-30 15:08:20|113779.7|113729.7|113773.2|113723.2|113785.3|113735.3|113772.7|113722.7|26
1735571310000|2024-12-30 15:08:30|113772.5|113722.5|113760.6|113710.6|113778.8|113728.8|113760.6|113710.6|24
1735571320000|2024-12-30 15:08:40|113757.5|113707.5|113770.1|113720.1|113770.3|113720.3|113756.6|113706.6|23
1735571330000|2024-12-30 15:08:50|113769.9|113719.9|113755.5|113705.5|113769.9|113719.9|113753|113703|26
1735571340000|2024-12-30 15:09:00|113758.1|113708.1|113759.8|113709.8|113763.6|113713.6|113754|113704|24
1735571350000|2024-12-30 15:09:10|113758.8|113708.8|113755.3|113705.3|113759|113709|113751.4|113701.4|28
1735571360000|2024-12-30 15:09:20|113748.2|113698.2|113741.6|113691.6|113752.4|113702.4|113734.5|113684.5|34
1735571370000|2024-12-30 15:09:30|113738.4|113688.4|113729.5|113679.5|113738.4|113688.4|113723.4|113673.4|31
1735571380000|2024-12-30 15:09:40|113729.4|113679.4|113731.7|113681.7|113732.8|113682.8|113729.4|113679.4|15
1735571390000|2024-12-30 15:09:50|113732.7|113682.7|113731|113681|113734.1|113684.1|113730.2|113680.2|23
1735571400000|2024-12-30 15:10:00|113732|113682|113740.4|113690.4|113750.2|113700.2|113732|113682|21
1735571410000|2024-12-30 15:10:10|113740.2|113690.2|113758.2|113733.2|113764.3|113735.9|113736.3|113690.2|37
1735571420000|2024-12-30 15:10:20|113754.8|113729.8|113753.1|113728.1|113761.5|113736.5|113746.9|113721.9|19
1735571430000|2024-12-30 15:10:30|113753.6|113728.6|113752.1|113727.1|113761.9|113736.9|113749|113724|37
1735571440000|2024-12-30 15:10:40|113758|113733|113754.2|113729.2|113766.4|113741.4|113754.2|113729.2|31
1735571450000|2024-12-30 15:10:50|113753.3|113728.3|113737|113712|113753.3|113728.3|113736.7|113711.7|41
1735571460000|2024-12-30 15:11:00|113736.1|113711.1|113718.2|113693.2|113737|113712|113714.1|113689.1|41
1735571470000|2024-12-30 15:11:10|113719.1|113694.1|113725.1|113700.1|113725.5|113700.5|113712.6|113687.6|35
1735571480000|2024-12-30 15:11:20|113726|113701|113729.8|113704.8|113731.9|113706.9|113723.9|113698.9|34
1735571490000|2024-12-30 15:11:30|113729.7|113704.7|113720.7|113695.7|113729.7|113704.7|113717.1|113692.1|40
1735571500000|2024-12-30 15:11:40|113718.1|113693.1|113718.2|113693.2|113722.4|113697.4|113711|113686|35
1735571510000|2024-12-30 15:11:50|113717.4|113692.4|113714.8|113689.8|113720.6|113695.6|113711.8|113686.8|41
1735571520000|2024-12-30 15:12:00|113714|113689|113732.7|113707.7|113732.7|113707.7|113714|113689|33
1735571530000|2024-12-30 15:12:10|113730.9|113705.9|113743|113718|113751.1|113726.1|113730.9|113705.9|19
1735571540000|2024-12-30 15:12:20|113741|113716|113747|113722|113752.4|113727.4|113739.9|113714.9|26
1735571550000|2024-12-30 15:12:30|113743.4|113718.4|113743.5|113718.5|113746.4|113721.4|113736.9|113711.9|42
1735571560000|2024-12-30 15:12:40|113743.1|113718.1|113745.6|113720.6|113745.9|113720.9|113740.2|113715.2|18
1735571570000|2024-12-30 15:12:50|113745.5|113720.5|113746.6|113721.6|113747|113722|113741.2|113716.2|29
1735571580000|2024-12-30 15:13:00|113746.2|113721.2|113752.6|113727.6|113752.6|113727.6|113742.6|113717.6|31
1735571590000|2024-12-30 15:13:10|113755.4|113730.4|113766.9|113741.9|113768.7|113743.7|113753.4|113728.4|33
1735571600000|2024-12-30 15:13:20|113767.2|113742.2|113780.8|113755.8|113783.6|113758.6|113767.2|113742.2|41
1735571610000|2024-12-30 15:13:30|113780.9|113755.9|113779.7|113754.7|113784.7|113759.7|113779.5|113754.5|25
1735571620000|2024-12-30 15:13:40|113780.8|113755.8|113761.6|113736.6|113780.8|113755.8|113761.6|113736.6|21
1735571630000|2024-12-30 15:13:50|113760.7|113735.7|113763|113738|113768.1|113743.1|113760.3|113735.3|22
1735571640000|2024-12-30 15:14:00|113764|113739|113764.2|113739.2|113778.5|113753.5|113764|113739|29
1735571650000|2024-12-30 15:14:10|113764|113739|113775.5|113750.5|113781.7|113756.7|113764|113739|40
1735571660000|2024-12-30 15:14:20|113777.1|113752.1|113764.8|113739.8|113777.1|113752.1|113764.6|113739.6|22
1735571670000|2024-12-30 15:14:30|113765.9|113740.9|113755.3|113730.3|113768.2|113743.2|113755.3|113730.3|14
1735571680000|2024-12-30 15:14:40|113756|113731|113751.1|113726.1|113756.8|113731.8|113746.9|113721.9|11
1735571690000|2024-12-30 15:14:50|113751.3|113726.3|113757.1|113732.1|113758.7|113733.7|113750.3|113725.3|18
1735571700000|2024-12-30 15:15:00|113756.1|113731.1|113759.3|113734.3|113770.3|113745.3|113754.8|113729.8|37
1735571710000|2024-12-30 15:15:10|113759.5|113734.5|113760.1|113735.1|113761.3|113736.3|113755.3|113730.3|26
1735571720000|2024-12-30 15:15:20|113761.3|113736.3|113780.8|113755.8|113782.6|113757.6|113761.3|113736.3|31
1735571730000|2024-12-30 15:15:30|113782.6|113757.6|113775.9|113750.9|113782.6|113757.6|113766.7|113741.7|26
1735571740000|2024-12-30 15:15:40|113776.9|113751.9|113774.9|113749.9|113776.9|113751.9|113769.1|113744.1|23
1735571750000|2024-12-30 15:15:50|113774.8|113749.8|113764.5|113739.5|113774.8|113749.8|113764.5|113739.5|14
1735571760000|2024-12-30 15:16:00|113765.5|113740.5|113769.8|113744.8|113769.8|113744.8|113765.1|113740.1|7
1735571770000|2024-12-30 15:16:10|113770|113745|113781.1|113756.1|113789.5|113764.5|113770|113745|20
1735571780000|2024-12-30 15:16:20|113780.3|113755.3|113781.3|113756.3|113782.4|113757.4|113779.7|113754.7|9
1735571790000|2024-12-30 15:16:30|113781.5|113756.5|113791.1|113766.1|113791.8|113766.8|113779.7|113754.7|23
1735571800000|2024-12-30 15:16:40|113790|113765|113792.3|113767.3|113798|113773|113790|113765|18
1735571810000|2024-12-30 15:16:50|113793.3|113768.3|113799.5|113774.5|113801.9|113776.9|113792.8|113767.8|15
1735571820000|2024-12-30 15:17:00|113807|113782|113797.1|113772.1|113807.7|113782.7|113797.1|113772.1|23
1735571830000|2024-12-30 15:17:10|113797.2|113772.2|113779.3|113754.3|113798.3|113773.3|113770.9|113745.9|24
1735571840000|2024-12-30 15:17:20|113780.6|113755.6|113785.9|113760.9|113789|113764|113780|113755|33
1735571850000|2024-12-30 15:17:30|113784.6|113759.6|113796.2|113771.2|113799.6|113774.6|113784.4|113759.4|40
1735571860000|2024-12-30 15:17:40|113796.1|113771.1|113793|113768|113797.9|113772.9|113791|113766|29
1735571870000|2024-12-30 15:17:50|113792.8|113767.8|113792.8|113767.8|113793|113768|113788.9|113763.9|14
1735571880000|2024-12-30 15:18:00|113792.3|113767.3|113799.5|113774.5|113802.7|113777.7|113791.1|113766.1|20
1735571890000|2024-12-30 15:18:10|113800.4|113775.4|113786.6|113761.6|113804.4|113779.4|113785.9|113760.9|22
1735571900000|2024-12-30 15:18:20|113785.9|113760.9|113756.4|113731.4|113786.6|113761.6|113756.4|113731.4|28
1735571910000|2024-12-30 15:18:30|113757.9|113732.9|113779.2|113754.2|113779.2|113754.2|113757.9|113732.9|31
1735571920000|2024-12-30 15:18:40|113779.9|113754.9|113769.2|113744.2|113781.6|113756.6|113764|113739|21
1735571930000|2024-12-30 15:18:50|113768.4|113743.4|113777|113752|113780.3|113755.3|113753.6|113728.6|35
1735571940000|2024-12-30 15:19:00|113776.8|113751.8|113788.1|113763.1|113792|113767|113776.2|113751.2|28
1735571950000|2024-12-30 15:19:10|113787.8|113762.8|113785.7|113760.7|113789.3|113764.3|113782.2|113757.2|21
1735571960000|2024-12-30 15:19:20|113785.2|113760.2|113781.2|113756.2|113786.8|113761.8|113780|113755|21
1735571970000|2024-12-30 15:19:30|113780.6|113755.6|113781.7|113756.7|113782.2|113757.2|113780.4|113755.4|10
1735571980000|2024-12-30 15:19:40|113782.4|113757.4|113786.6|113761.6|113787.1|113762.1|113781.2|113756.2|13
1735571990000|2024-12-30 15:19:50|113786.5|113761.5|113790.9|113765.9|113790.9|113765.9|113780.5|113755.5|28
1735572000000|2024-12-30 15:20:00|113789.9|113764.9|113776.1|113751.1|113790.9|113765.9|113774.6|113749.6|34
1735572010000|2024-12-30 15:20:10|113775.6|113750.6|113769.5|113744.5|113778.4|113753.4|113757.2|113732.2|38
1735572020000|2024-12-30 15:20:20|113767.8|113742.8|113765.6|113740.6|113769.6|113744.6|113762.9|113737.9|23
1735572030000|2024-12-30 15:20:30|113771.8|113746.8|113758.4|113733.4|113773.7|113748.7|113755.1|113730.1|30
1735572040000|2024-12-30 15:20:40|113757.4|113732.4|113751.3|113726.3|113759.4|113734.4|113747|113722|20
1735572050000|2024-12-30 15:20:50|113750.6|113725.6|113727.6|113702.6|113750.7|113725.7|113727.6|113702.6|36
1735572060000|2024-12-30 15:21:00|113726.9|113701.9|113734.9|113709.9|113738.6|113713.6|113723.8|113698.8|38
1735572070000|2024-12-30 15:21:10|113735.8|113710.8|113742.8|113717.8|113749.2|113724.2|113735.8|113710.8|25
1735572080000|2024-12-30 15:21:20|113742.6|113717.6|113719.8|113694.8|113744.6|113719.6|113716.8|113691.8|28
1735572090000|2024-12-30 15:21:30|113721.2|113696.2|113711.6|113686.6|113722.9|113697.9|113711.6|113686.6|23
1735572100000|2024-12-30 15:21:40|113714.7|113689.7|113705.1|113680.1|113717.2|113692.2|113702.8|113677.8|28
1735572110000|2024-12-30 15:21:50|113705.5|113680.5|113710.4|113685.4|113711.2|113686.2|113705.5|113680.5|21
1735572120000|2024-12-30 15:22:00|113711.6|113686.6|113716.2|113691.2|113718.5|113693.5|113710.5|113685.5|38
1735572130000|2024-12-30 15:22:10|113715.4|113690.4|113718.3|113693.3|113736.2|113711.2|113714.4|113689.4|31
1735572140000|2024-12-30 15:22:20|113717.8|113692.8|113733|113708|113736.2|113711.2|113709.6|113684.6|47
1735572150000|2024-12-30 15:22:30|113733.4|113708.4|113735.1|113710.1|113736.5|113711.5|113731.8|113706.8|14
1735572160000|2024-12-30 15:22:40|113735.3|113710.3|113735.2|113710.2|113735.5|113710.5|113734.2|113709.2|8
1735572170000|2024-12-30 15:22:50|113736|113711|113732.5|113707.5|113736.6|113711.6|113728.6|113703.6|25
1735572180000|2024-12-30 15:23:00|113731.2|113706.2|113741.1|113716.1|113742.9|113717.9|113731.2|113706.2|33
1735572190000|2024-12-30 15:23:10|113741.8|113716.8|113746.2|113721.2|113750.6|113725.6|113735.5|113710.5|43
1735572200000|2024-12-30 15:23:20|113747.6|113722.6|113751.4|113726.4|113756.9|113731.9|113747.6|113722.6|33
1735572210000|2024-12-30 15:23:30|113751.7|113726.7|113720.4|113695.4|113751.7|113726.7|113719.3|113694.3|43
1735572220000|2024-12-30 15:23:40|113721|113696|113719.3|113694.3|113724.4|113699.4|113718.4|113693.4|20
1735572230000|2024-12-30 15:23:50|113720.2|113695.2|113726.1|113701.1|113737.6|113712.6|113720.2|113695.2|29
1735572240000|2024-12-30 15:24:00|113727.7|113702.7|113732|113707|113738.8|113713.8|113727.7|113702.7|23
1735572250000|2024-12-30 15:24:10|113732.2|113707.2|113750.2|113725.2|113751.2|113726.2|113731.5|113706.5|27
1735572260000|2024-12-30 15:24:20|113749.3|113724.3|113734.4|113709.4|113749.3|113724.3|113730.2|113705.2|29
1735572270000|2024-12-30 15:24:30|113733.8|113708.8|113736.6|113711.6|113737.7|113712.7|113729.6|113704.6|25
1735572280000|2024-12-30 15:24:40|113735.7|113710.7|113730.4|113705.4|113735.7|113710.7|113730.1|113705.1|11
1735572290000|2024-12-30 15:24:50|113731.1|113706.1|113755.1|113730.1|113757.4|113732.4|113731.1|113706.1|31
1735572300000|2024-12-30 15:25:00|113754.8|113729.8|113789|113764|113789|113764|113754.5|113729.5|37
1735572310000|2024-12-30 15:25:10|113788.2|113763.2|113792.4|113767.4|113793|113768|113783.5|113758.5|35
1735572320000|2024-12-30 15:25:20|113793.6|113768.6|113797.5|113772.5|113799.5|113774.5|113793.6|113768.6|19
1735572330000|2024-12-30 15:25:30|113797.8|113772.8|113778.3|113753.3|113798.4|113773.4|113776.4|113751.4|15
1735572340000|2024-12-30 15:25:40|113779.2|113754.2|113772.7|113747.7|113779.2|113754.2|113768.7|113743.7|37
1735572350000|2024-12-30 15:25:50|113772|113747|113788.2|113763.2|113788.2|113763.2|113772|113747|21
1735572360000|2024-12-30 15:26:00|113789.3|113764.3|113791.4|113766.4|113792.5|113767.5|113783.6|113758.6|22
1735572370000|2024-12-30 15:26:10|113791.3|113766.3|113792.6|113767.6|113798.4|113773.4|113791.3|113766.3|9
1735572380000|2024-12-30 15:26:20|113791.7|113766.7|113797.8|113772.8|113798.3|113773.3|113788.4|113763.4|15
1735572390000|2024-12-30 15:26:30|113798.3|113773.3|113832.4|113807.4|113832.4|113807.4|113798.3|113773.3|29
1735572400000|2024-12-30 15:26:40|113833.3|113808.3|113841|113816|113849.8|113824.8|113830.9|113805.9|36
1735572410000|2024-12-30 15:26:50|113840.4|113815.4|113825.9|113800.9|113844.5|113819.5|113816.2|113791.2|41
1735572420000|2024-12-30 15:27:00|113825.2|113800.2|113841.3|113816.3|113843.3|113818.3|113819.4|113794.4|29
1735572430000|2024-12-30 15:27:10|113832.2|113807.2|113845.1|113820.1|113847.6|113822.6|113828.1|113803.1|28
1735572440000|2024-12-30 15:27:20|113845.9|113820.9|113852.2|113827.2|113855.8|113830.8|113835.6|113810.6|41
1735572450000|2024-12-30 15:27:30|113850.1|113825.1|113852.9|113827.9|113856.7|113831.7|113850.1|113825.1|27
1735572460000|2024-12-30 15:27:40|113853|113828|113860.8|113835.8|113861.2|113836.2|113853|113828|20
1735572470000|2024-12-30 15:27:50|113860.1|113835.1|113869.6|113844.6|113874.4|113849.4|113858.9|113833.9|29
1735572480000|2024-12-30 15:28:00|113870.3|113845.3|113863.6|113838.6|113875.6|113850.6|113860|113835|16
1735572490000|2024-12-30 15:28:10|113863.2|113838.2|113846.7|113821.7|113863.2|113838.2|113840.2|113815.2|26
1735572500000|2024-12-30 15:28:20|113847.2|113822.2|113843.4|113818.4|113851.1|113826.1|113838.6|113813.6|25
1735572510000|2024-12-30 15:28:30|113844.2|113819.2|113837.6|113812.6|113847.7|113822.7|113836.4|113811.4|22
1735572520000|2024-12-30 15:28:40|113838.2|113813.2|113838.6|113813.6|113838.8|113813.8|113830.6|113805.6|26
1735572530000|2024-12-30 15:28:50|113839|113814|113830.6|113805.6|113839.3|113814.3|113830.4|113805.4|18
1735572540000|2024-12-30 15:29:00|113829.9|113804.9|113827.5|113802.5|113832.1|113807.1|113819.3|113794.3|36
1735572550000|2024-12-30 15:29:10|113826.9|113801.9|113825.5|113800.5|113827.7|113802.7|113821.3|113796.3|18
1735572560000|2024-12-30 15:29:20|113826.2|113801.2|113823|113798|113827.1|113802.1|113821.3|113796.3|23
1735572570000|2024-12-30 15:29:30|113822.8|113797.8|113812.3|113787.3|113825.6|113800.6|113811.4|113786.4|22
1735572580000|2024-12-30 15:29:40|113812.8|113787.8|113812.2|113787.2|113823.4|113798.4|113810.4|113785.4|27
1735572590000|2024-12-30 15:29:50|113812.6|113787.6|113821.5|113796.5|113822|113797|113812.4|113787.4|25
1735572600000|2024-12-30 15:30:00|113822.3|113797.3|113821.1|113796.1|113822.8|113797.8|113817.9|113792.9|20
1735572610000|2024-12-30 15:30:10|113818.8|113793.8|113795.7|113770.7|113818.8|113793.8|113793.4|113768.4|31
1735572620000|2024-12-30 15:30:20|113797.5|113772.5|113777.7|113752.7|113797.5|113772.5|113767.3|113742.3|40
1735572630000|2024-12-30 15:30:30|113778.7|113753.7|113780.5|113755.5|113786.2|113761.2|113778.2|113753.2|17
1735572640000|2024-12-30 15:30:40|113779.2|113754.2|113779.7|113754.7|113781.8|113756.8|113778.4|113753.4|12
1735572650000|2024-12-30 15:30:50|113774.3|113749.3|113776.9|113751.9|113780.1|113755.1|113774.3|113749.3|13
1735572660000|2024-12-30 15:31:00|113777.6|113752.6|113779.5|113754.5|113781.8|113756.8|113777.1|113752.1|34
1735572670000|2024-12-30 15:31:10|113780.3|113755.3|113793.3|113768.3|113794.3|113769.3|113780.2|113755.2|18
1735572680000|2024-12-30 15:31:20|113795.6|113770.6|113793.6|113768.6|113799.9|113774.9|113791.1|113766.1|25
1735572690000|2024-12-30 15:31:30|113794.1|113769.1|113787.5|113762.5|113796.2|113771.2|113775.5|113750.5|41
1735572700000|2024-12-30 15:31:40|113789.2|113764.2|113807|113782|113810.4|113785.4|113788.6|113763.6|28
1735572710000|2024-12-30 15:31:50|113808.6|113783.6|113810.4|113785.4|113826.8|113801.8|113808.6|113783.6|51
1735572720000|2024-12-30 15:32:00|113810.7|113785.7|113818|113793|113829.3|113804.3|113808.5|113783.5|40
1735572730000|2024-12-30 15:32:10|113820.4|113795.4|113817.8|113792.8|113823.7|113798.7|113815|113790|36
1735572740000|2024-12-30 15:32:20|113817.1|113792.1|113816.3|113791.3|113827.2|113802.2|113816.3|113791.3|25
1735572750000|2024-12-30 15:32:30|113817.4|113792.4|113818.4|113793.4|113826.8|113801.8|113816.5|113791.5|21
1735572760000|2024-12-30 15:32:40|113819.4|113794.4|113840.9|113815.9|113843.2|113818.2|113819.4|113794.4|24
1735572770000|2024-12-30 15:32:50|113840.1|113815.1|113840.5|113815.5|113843.2|113818.2|113833|113808|23
1735572780000|2024-12-30 15:33:00|113839.9|113814.9|113826.4|113801.4|113840.3|113815.3|113826.4|113801.4|24
1735572790000|2024-12-30 15:33:10|113826.5|113801.5|113823.8|113798.8|113832.1|113807.1|113823|113798|23
1735572800000|2024-12-30 15:33:20|113822.4|113797.4|113813.1|113788.1|113822.4|113797.4|113808.5|113783.5|31
1735572810000|2024-12-30 15:33:30|113812.2|113787.2|113807.2|113782.2|113812.2|113787.2|113806.8|113781.8|20
1735572820000|2024-12-30 15:33:40|113806.9|113781.9|113823.9|113798.9|113825.1|113800.1|113806.6|113781.6|36
1735572830000|2024-12-30 15:33:50|113824.5|113799.5|113830.1|113805.1|113831.3|113806.3|113823.9|113798.9|37
1735572840000|2024-12-30 15:34:00|113830.6|113805.6|113832.5|113807.5|113837.4|113812.4|113830.6|113805.6|19
1735572850000|2024-12-30 15:34:10|113831.4|113806.4|113825.9|113800.9|113832.1|113807.1|113825.9|113800.9|16
1735572860000|2024-12-30 15:34:20|113828.3|113803.3|113825.7|113800.7|113828.3|113803.3|113825.7|113800.7|7
1735572870000|2024-12-30 15:34:30|113825.2|113800.2|113819.9|113794.9|113825.2|113800.2|113813.7|113788.7|28
1735572880000|2024-12-30 15:34:40|113818.8|113793.8|113813.7|113788.7|113827.1|113802.1|113813.7|113788.7|34
1735572890000|2024-12-30 15:34:50|113812.9|113787.9|113807.3|113782.3|113814.1|113789.1|113805.2|113780.2|21
1735572900000|2024-12-30 15:35:00|113807.9|113782.9|113812.3|113787.3|113812.5|113787.5|113803.3|113778.3|33
1735572910000|2024-12-30 15:35:10|113811.4|113786.4|113800.5|113775.5|113811.4|113786.4|113797.9|113772.9|36
1735572920000|2024-12-30 15:35:20|113801.5|113776.5|113793.8|113768.8|113806.5|113781.5|113793.8|113768.8|23
1735572930000|2024-12-30 15:35:30|113793.4|113768.4|113793.9|113768.9|113799.7|113774.7|113788.7|113763.7|30
1735572940000|2024-12-30 15:35:40|113793.3|113768.3|113794.9|113769.9|113801.5|113776.5|113793.3|113768.3|20
1735572950000|2024-12-30 15:35:50|113795.9|113770.9|113795.8|113770.8|113801.6|113776.6|113795.8|113770.8|15
1735572960000|2024-12-30 15:36:00|113796.5|113771.5|113801.3|113776.3|113801.4|113776.4|113778.7|113753.7|26
1735572970000|2024-12-30 15:36:10|113800.3|113775.3|113816.1|113791.1|113819.1|113794.1|113800.3|113775.3|16
1735572980000|2024-12-30 15:36:20|113817.1|113792.1|113812.1|113787.1|113817.1|113792.1|113805.7|113780.7|24
1735572990000|2024-12-30 15:36:30|113814.6|113789.6|113816.6|113791.6|113821.4|113796.4|113814|113789|26
1735573000000|2024-12-30 15:36:40|113816.3|113791.3|113828.3|113803.3|113829.6|113804.6|113816.3|113791.3|17
1735573010000|2024-12-30 15:36:50|113827.1|113802.1|113832.3|113807.3|113832.8|113807.8|113827.1|113802.1|19
1735573020000|2024-12-30 15:37:00|113833|113808|113842.4|113817.4|113853.6|113828.6|113832.3|113807.3|37
1735573030000|2024-12-30 15:37:10|113841.5|113816.5|113831.8|113806.8|113846.8|113821.8|113831.6|113806.6|26
1735573040000|2024-12-30 15:37:20|113831.3|113806.3|113825.5|113800.5|113832.9|113807.9|113825.1|113800.1|25
1735573050000|2024-12-30 15:37:30|113824.5|113799.5|113806.3|113781.3|113828.4|113803.4|113803|113778|37
1735573060000|2024-12-30 15:37:40|113808.2|113783.2|113803.5|113778.5|113809.8|113784.8|113799.4|113774.4|22
1735573070000|2024-12-30 15:37:50|113802.8|113777.8|113790.8|113765.8|113802.8|113777.8|113784.9|113759.9|36
1735573080000|2024-12-30 15:38:00|113791.1|113766.1|113761.9|113736.9|113791.1|113766.1|113761.3|113736.3|32
1735573090000|2024-12-30 15:38:10|113763.3|113738.3|113760.1|113735.1|113764.4|113739.4|113758.1|113733.1|25
1735573100000|2024-12-30 15:38:20|113759.1|113734.1|113756.3|113731.3|113763.1|113738.1|113753|113728|30
1735573110000|2024-12-30 15:38:30|113756.2|113731.2|113754.5|113729.5|113759.9|113734.9|113753.4|113728.4|14
1735573120000|2024-12-30 15:38:40|113753.1|113728.1|113752.7|113727.7|113753.7|113728.7|113749.5|113724.5|13
1735573130000|2024-12-30 15:38:50|113750.2|113725.2|113742|113717|113754.8|113729.8|113739.3|113714.3|22
1735573140000|2024-12-30 15:39:00|113741|113716|113730.2|113705.2|113754.2|113729.2|113724.3|113699.3|25
1735573150000|2024-12-30 15:39:10|113730.6|113705.6|113750.2|113725.2|113752.5|113727.5|113730.4|113705.4|32
1735573160000|2024-12-30 15:39:20|113748.9|113723.9|113740|113715|113760.3|113727.3|113738.9|113708.1|28
1735573170000|2024-12-30 15:39:30|113739.9|113714.9|113751|113726|113751|113726|113737.2|113712.2|22
1735573180000|2024-12-30 15:39:40|113750.1|113725.1|113745.2|113720.2|113756|113731|113744.7|113719.7|24
1735573190000|2024-12-30 15:39:50|113743.6|113718.6|113746.1|113721.1|113746.4|113721.4|113737.3|113712.3|24
1735573200000|2024-12-30 15:40:00|113744.8|113719.8|113732.7|113682.7|113744.8|113719.8|113720.8|113681.3|44
1735573210000|2024-12-30 15:40:10|113733.3|113683.3|113726.3|113676.3|113743.5|113693.5|113725|113675|33
1735573220000|2024-12-30 15:40:20|113722.1|113672.1|113722.8|113672.8|113726|113676|113715.6|113665.6|57
1735573230000|2024-12-30 15:40:30|113723.2|113673.2|113721.6|113671.6|113725.7|113675.7|113715.3|113665.3|30
1735573240000|2024-12-30 15:40:40|113722.2|113672.2|113718.2|113668.2|113725.8|113675.8|113714.9|113664.9|34
1735573250000|2024-12-30 15:40:50|113717.6|113667.6|113722.2|113672.2|113723.7|113673.7|113712.7|113662.7|47
1735573260000|2024-12-30 15:41:00|113721.3|113671.3|113715.2|113665.2|113721.3|113683.2|113687.1|113652.1|51
1735573270000|2024-12-30 15:41:10|113718.3|113668.3|113724.5|113674.5|113727.5|113677.5|113715.6|113665.6|30
1735573280000|2024-12-30 15:41:20|113723.4|113673.4|113734.7|113684.7|113734.7|113684.7|113718.1|113668.1|38
1735573290000|2024-12-30 15:41:30|113736|113686|113760.2|113710.2|113763.3|113713.3|113736|113686|39
1735573300000|2024-12-30 15:41:40|113759.8|113709.8|113758.2|113708.2|113759.8|113709.8|113756.8|113706.8|23
1735573310000|2024-12-30 15:41:50|113758.6|113708.6|113758.6|113708.6|113764|113714|113748.7|113698.7|31
1735573320000|2024-12-30 15:42:00|113772.4|113722.4|113779.5|113729.5|113788.2|113738.2|113769.4|113719.4|46
1735573330000|2024-12-30 15:42:10|113780.4|113730.4|113780.1|113730.1|113783|113734.3|113754.6|113715.1|29
1735573340000|2024-12-30 15:42:20|113779.6|113729.6|113794.2|113744.2|113796.5|113746.5|113776.4|113726.4|41
1735573350000|2024-12-30 15:42:30|113793.6|113743.6|113799.3|113749.3|113802|113752|113790.2|113740.2|31
1735573360000|2024-12-30 15:42:40|113798.4|113748.4|113782|113732|113798.4|113748.4|113779|113729|33
1735573370000|2024-12-30 15:42:50|113782.1|113732.1|113781.8|113731.8|113784.3|113734.3|113780.9|113730.9|24
1735573380000|2024-12-30 15:43:00|113782.4|113732.4|113774.9|113749.9|113785.2|113751.8|113773.3|113729.2|24
1735573390000|2024-12-30 15:43:10|113776|113751|113791.6|113741.6|113795.7|113758.2|113771.8|113739.7|31
1735573400000|2024-12-30 15:43:20|113789.2|113739.2|113792.3|113742.3|113792.7|113742.7|113782.6|113732.6|27
1735573410000|2024-12-30 15:43:30|113795.2|113745.2|113786.4|113761.4|113796.6|113765|113783.8|113745.1|23
1735573420000|2024-12-30 15:43:40|113787.3|113762.3|113794.7|113769.7|113804|113779|113785.3|113760.3|35
1735573430000|2024-12-30 15:43:50|113795.3|113770.3|113831.5|113781.5|113832|113782|113795.3|113766|38
1735573440000|2024-12-30 15:44:00|113829.4|113779.4|113825.1|113775.1|113829.4|113800.8|113817.9|113769.5|30
1735573450000|2024-12-30 15:44:10|113826.6|113776.6|113811.4|113786.4|113826.6|113789.8|113808.9|113775.7|37
1735573460000|2024-12-30 15:44:20|113814.9|113789.9|113841.6|113816.6|113847.1|113822.1|113809.9|113784.9|44
1735573470000|2024-12-30 15:44:30|113842.2|113817.2|113847.2|113822.2|113851.8|113826.8|113831.3|113806.3|40
1735573480000|2024-12-30 15:44:40|113848.1|113823.1|113867|113817|113867|113832.9|113848.1|113817|32
1735573490000|2024-12-30 15:44:50|113867.5|113817.5|113857.9|113807.9|113868.8|113818.8|113856.5|113806.5|40
1735573500000|2024-12-30 15:45:00|113859.1|113809.1|113862.5|113812.5|113867.3|113817.3|113850.3|113800.3|41
1735573510000|2024-12-30 15:45:10|113862.4|113812.4|113853.6|113803.6|113864.1|113814.1|113850.1|113800.1|30
1735573520000|2024-12-30 15:45:20|113853.7|113803.7|113841.6|113791.6|113853.7|113803.7|113839.7|113789.7|40
1735573530000|2024-12-30 15:45:30|113840.4|113790.4|113828.9|113778.9|113843.8|113793.8|113828.9|113778.9|40
1735573540000|2024-12-30 15:45:40|113829.1|113779.1|113830.3|113780.3|113838.1|113788.1|113827.2|113777.2|40
1735573550000|2024-12-30 15:45:50|113829|113779|113830.8|113780.8|113841.3|113791.3|113827|113777|39
1735573560000|2024-12-30 15:46:00|113828.7|113778.7|113825.5|113775.5|113833.6|113783.6|113824.9|113774.9|23
1735573570000|2024-12-30 15:46:10|113826.9|113776.9|113824.8|113774.8|113828.3|113778.3|113822.8|113772.8|26
1735573580000|2024-12-30 15:46:20|113825.4|113775.4|113830.4|113780.4|113832.2|113782.2|113824.4|113774.4|14
1735573590000|2024-12-30 15:46:30|113830.9|113780.9|113832.3|113782.3|113832.3|113782.3|113825.2|113775.2|16
1735573600000|2024-12-30 15:46:40|113834.7|113784.7|113822.4|113772.4|113835.2|113785.2|113820.5|113770.5|31
1735573610000|2024-12-30 15:46:50|113822.2|113772.2|113816|113766|113822.3|113772.3|113811.7|113761.7|27
1735573620000|2024-12-30 15:47:00|113816.8|113766.8|113824|113774|113826|113776|113816|113766|23
1735573630000|2024-12-30 15:47:10|113825.6|113775.6|113837.2|113787.2|113837.2|113787.2|113822.4|113772.4|19
1735573640000|2024-12-30 15:47:20|113838.5|113788.5|113835.4|113785.4|113839.4|113789.4|113824.2|113774.2|23
1735573650000|2024-12-30 15:47:30|113835.7|113785.7|113832|113782|113838.9|113788.9|113818.2|113768.2|31
1735573660000|2024-12-30 15:47:40|113834.6|113784.6|113848|113798|113848|113798|113827.3|113777.3|27
1735573670000|2024-12-30 15:47:50|113849.1|113799.1|113850.6|113800.6|113853.3|113803.3|113845.2|113795.2|24
1735573680000|2024-12-30 15:48:00|113850.1|113800.1|113847.8|113797.8|113851.9|113801.9|113841.1|113791.1|25
1735573690000|2024-12-30 15:48:10|113846.8|113796.8|113834.6|113784.6|113846.8|113796.8|113832.1|113782.1|36
1735573700000|2024-12-30 15:48:20|113833.7|113783.7|113848.9|113798.9|113849.9|113799.9|113833.6|113783.6|42
1735573710000|2024-12-30 15:48:30|113849.7|113799.7|113862.2|113812.2|113863.2|113813.2|113843.4|113793.4|34
1735573720000|2024-12-30 15:48:40|113861.9|113811.9|113860.4|113810.4|113861.9|113811.9|113858.2|113808.2|21
1735573730000|2024-12-30 15:48:50|113860.8|113810.8|113865.1|113815.1|113865.1|113815.1|113859.2|113809.2|17
1735573740000|2024-12-30 15:49:00|113864.8|113814.8|113905.3|113855.3|113905.3|113855.3|113864.8|113814.8|53
1735573750000|2024-12-30 15:49:10|113898.3|113848.3|113898.9|113848.9|113901.8|113851.8|113888.2|113838.2|37
1735573760000|2024-12-30 15:49:20|113900.6|113850.6|113908.9|113858.9|113923.4|113876.9|113900.6|113850.6|39
1735573770000|2024-12-30 15:49:30|113909.5|113859.5|113917.4|113867.4|113927.9|113877.9|113908.5|113858.5|49
1735573780000|2024-12-30 15:49:40|113917.6|113867.6|113918.3|113868.3|113922.6|113872.6|113912.4|113862.4|42
1735573790000|2024-12-30 15:49:50|113919.4|113869.4|113912.7|113862.7|113928.6|113878.6|113911.6|113861.6|37
1735573800000|2024-12-30 15:50:00|113913|113863|113916.6|113866.6|113916.6|113866.6|113902.6|113852.6|39
1735573810000|2024-12-30 15:50:10|113916.2|113866.2|113900|113850|113917.1|113867.1|113898.1|113848.1|37
1735573820000|2024-12-30 15:50:20|113899.6|113849.6|113900.5|113850.5|113902.3|113852.3|113895|113845|29
1735573830000|2024-12-30 15:50:30|113899|113849|113901|113851|113913|113863|113884.8|113834.8|36
1735573840000|2024-12-30 15:50:40|113900.2|113850.2|113900.6|113850.6|113901.9|113851.9|113899.8|113849.8|15
1735573850000|2024-12-30 15:50:50|113901.2|113851.2|113889.9|113839.9|113901.2|113851.2|113883.4|113833.4|26
1735573860000|2024-12-30 15:51:00|113888.5|113838.5|113889.2|113839.2|113896.3|113846.3|113885.4|113835.4|34
1735573870000|2024-12-30 15:51:10|113888.8|113838.8|113882.6|113832.6|113892.2|113842.2|113879.8|113829.8|29
1735573880000|2024-12-30 15:51:20|113882|113832|113857.2|113807.2|113882.6|113832.6|113856.3|113806.3|24
1735573890000|2024-12-30 15:51:30|113854.3|113804.3|113828.9|113778.9|113856.1|113806.1|113828.3|113778.3|48
1735573900000|2024-12-30 15:51:40|113828.4|113778.4|113837.7|113787.7|113838.9|113788.9|113828|113778|34
1735573910000|2024-12-30 15:51:50|113829.2|113779.2|113808.7|113758.7|113829.2|113779.2|113802.9|113752.9|46
1735573920000|2024-12-30 15:52:00|113806.6|113756.6|113826|113776|113826|113776|113804.3|113754.3|32
1735573930000|2024-12-30 15:52:10|113819.5|113769.5|113821.7|113771.7|113821.7|113771.7|113809|113759|36
1735573940000|2024-12-30 15:52:20|113822.4|113772.4|113826.4|113776.4|113826.4|113776.4|113821.1|113771.1|32
1735573950000|2024-12-30 15:52:30|113825.9|113775.9|113821.6|113771.6|113826.6|113776.6|113814.1|113764.1|34
1735573960000|2024-12-30 15:52:40|113824.6|113774.6|113828.2|113778.2|113835.5|113785.5|113824|113774|43
1735573970000|2024-12-30 15:52:50|113828.3|113778.3|113829.5|113779.5|113840.3|113790.3|113825|113775|43
1735573980000|2024-12-30 15:53:00|113829|113779|113815.7|113765.7|113832.2|113782.2|113815.7|113765.7|39
1735573990000|2024-12-30 15:53:10|113815.6|113765.6|113799.2|113749.2|113816.7|113766.7|113797.9|113747.9|35
1735574000000|2024-12-30 15:53:20|113799.1|113749.1|113787.3|113737.3|113799.8|113749.8|113785.4|113735.4|34
1735574010000|2024-12-30 15:53:30|113785.9|113735.9|113797.9|113747.9|113805.1|113755.1|113785.9|113735.9|45
1735574020000|2024-12-30 15:53:40|113799.5|113749.5|113804.7|113754.7|113807.9|113757.9|113789.7|113739.7|52
1735574030000|2024-12-30 15:53:50|113805.2|113755.2|113795.8|113745.8|113805.2|113755.2|113793.2|113743.2|34
1735574040000|2024-12-30 15:54:00|113797|113747|113773.1|113723.1|113801.8|113751.8|113771.1|113721.1|55
1735574050000|2024-12-30 15:54:10|113772.3|113722.3|113786.4|113736.4|113786.4|113736.4|113762.4|113712.4|51
1735574060000|2024-12-30 15:54:20|113785.8|113735.8|113826.5|113776.5|113827.8|113777.8|113780.3|113730.3|57
1735574070000|2024-12-30 15:54:30|113825.6|113775.6|113837.4|113787.4|113839.8|113789.8|113825.6|113775.6|52
1735574080000|2024-12-30 15:54:40|113836.1|113786.1|113834.1|113784.1|113846.4|113796.4|113825.6|113775.6|42
1735574090000|2024-12-30 15:54:50|113834.7|113784.7|113826.8|113776.8|113842.2|113792.2|113824.9|113774.9|47
1735574100000|2024-12-30 15:55:00|113824.5|113774.5|113829.1|113779.1|113830.9|113780.9|113814.6|113764.6|57
1735574110000|2024-12-30 15:55:10|113829.3|113779.3|113815.6|113765.6|113829.3|113779.3|113800.6|113750.6|52
1735574120000|2024-12-30 15:55:20|113815.5|113765.5|113804.3|113754.3|113816.6|113780.2|113803.3|113753.3|56
1735574130000|2024-12-30 15:55:30|113805.4|113755.4|113825.7|113775.7|113828.1|113778.1|113804.9|113754.9|41
1735574140000|2024-12-30 15:55:40|113826.9|113776.9|113819.5|113794.5|113836.7|113801.6|113815.2|113770.4|49
1735574150000|2024-12-30 15:55:50|113819.4|113794.4|113798.8|113773.8|113821|113795.4|113796.3|113756.8|37
1735574160000|2024-12-30 15:56:00|113797.6|113772.6|113779.1|113754.1|113797.9|113772.9|113771.7|113746.7|55
1735574170000|2024-12-30 15:56:10|113779.8|113754.8|113784.9|113734.9|113795.1|113755.4|113778.7|113734.5|48
1735574180000|2024-12-30 15:56:20|113785.6|113735.6|113785|113735|113788.5|113738.5|113783.4|113733.4|59
1735574190000|2024-12-30 15:56:30|113783.7|113733.7|113782.3|113732.3|113790|113740|113774.9|113724.9|52
1735574200000|2024-12-30 15:56:40|113784.4|113734.4|113782.3|113732.3|113787.8|113737.8|113754.3|113715.1|51
1735574210000|2024-12-30 15:56:50|113782.6|113732.6|113781.1|113731.1|113783.9|113733.9|113772|113722|48
1735574220000|2024-12-30 15:57:00|113781.3|113731.3|113782.1|113732.1|113787.5|113737.5|113774.6|113724.6|53
1735574230000|2024-12-30 15:57:10|113782.7|113732.7|113775.4|113725.4|113787.1|113737.1|113775.4|113725.4|43
1735574240000|2024-12-30 15:57:20|113775.5|113725.5|113807.7|113782.7|113815.4|113786.2|113761.8|113722.7|60
1735574250000|2024-12-30 15:57:30|113812.4|113787.4|113793.6|113768.6|113813.7|113788.7|113786.6|113755.7|50
1735574260000|2024-12-30 15:57:40|113789.6|113764.6|113787.2|113737.2|113791.5|113766.5|113768.1|113734.6|52
1735574270000|2024-12-30 15:57:50|113785.8|113735.8|113781.5|113756.5|113788.6|113763.6|113769.2|113734|58
1735574280000|2024-12-30 15:58:00|113782.4|113757.4|113763|113738|113787.9|113762.9|113762.9|113737.9|41
1735574290000|2024-12-30 15:58:10|113762.4|113737.4|113763|113738|113771.3|113746.3|113758.1|113733.1|39
1735574300000|2024-12-30 15:58:20|113762.3|113737.3|113769.4|113744.4|113772.7|113747.7|113759.2|113734.2|30
1735574310000|2024-12-30 15:58:30|113768.1|113743.1|113775.7|113750.7|113779.2|113754.2|113758.2|113733.2|41
1735574320000|2024-12-30 15:58:40|113775.2|113750.2|113773.4|113748.4|113779.2|113754.2|113764.2|113739.2|38
1735574330000|2024-12-30 15:58:50|113774.1|113749.1|113785|113760|113785|113760|113773.3|113748.3|22
1735574340000|2024-12-30 15:59:00|113785.9|113760.9|113783.9|113758.9|113786.9|113761.9|113778.4|113753.4|34
1735574350000|2024-12-30 15:59:10|113784.9|113759.9|113778|113753|113784.9|113759.9|113773.8|113748.8|41
1735574360000|2024-12-30 15:59:20|113778.1|113753.1|113779.1|113754.1|113783.1|113758.1|113772.9|113747.9|51
1735574370000|2024-12-30 15:59:30|113780.2|113755.2|113779.9|113754.9|113788.6|113763.6|113778.4|113753.4|41
1735574380000|2024-12-30 15:59:40|113779.2|113754.2|113775.5|113750.5|113781.5|113756.5|113771.7|113746.7|43
1735574390000|2024-12-30 15:59:50|113776.4|113751.4|113786.9|113761.9|113788.4|113763.4|113774.7|113749.7|57
1735574400000|2024-12-30 16:00:00|113786.7|113761.7|113785.6|113760.6|113788.9|113763.9|113780.1|113755.1|47
1735574410000|2024-12-30 16:00:10|113789.4|113764.4|113795.2|113770.2|113798.2|113773.2|113787.3|113762.3|50
1735574420000|2024-12-30 16:00:20|113793.8|113768.8|113787.1|113762.1|113797.5|113772.5|113782.6|113757.6|47
1735574430000|2024-12-30 16:00:30|113785.8|113760.8|113797.9|113772.9|113810.3|113785.3|113781.6|113756.6|51
1735574440000|2024-12-30 16:00:40|113800.4|113775.4|113790.2|113765.2|113805.6|113780.6|113786.1|113761.1|61
1735574450000|2024-12-30 16:00:50|113789.6|113764.6|113781.8|113756.8|113791.4|113766.4|113778.3|113753.3|46
1735574460000|2024-12-30 16:01:00|113780.1|113755.1|113777|113752|113790.9|113765.9|113777|113752|50
1735574470000|2024-12-30 16:01:10|113778.3|113753.3|113796.5|113771.5|113796.5|113771.5|113771.7|113746.7|61
1735574480000|2024-12-30 16:01:20|113795.5|113770.5|113798.7|113773.7|113803.9|113778.9|113791.4|113766.4|62
1735574490000|2024-12-30 16:01:30|113801.2|113776.2|113809.8|113784.8|113813|113788|113800.2|113775.2|52
1735574500000|2024-12-30 16:01:40|113811.2|113786.2|113809.2|113784.2|113812.5|113787.5|113807.6|113782.6|36
1735574510000|2024-12-30 16:01:50|113810.1|113785.1|113814.9|113789.9|113819.8|113794.8|113809.4|113784.4|38
1735574520000|2024-12-30 16:02:00|113815|113790|113818.6|113793.6|113819.7|113794.7|113813.8|113788.8|44
1735574530000|2024-12-30 16:02:10|113816.9|113791.9|113812.3|113787.3|113819.3|113794.3|113810.8|113785.8|42
1735574540000|2024-12-30 16:02:20|113812.9|113787.9|113807|113782|113814.2|113789.2|113806.3|113781.3|36
1735574550000|2024-12-30 16:02:30|113806.2|113781.2|113786.3|113761.3|113807|113782|113770.4|113745.4|50
1735574560000|2024-12-30 16:02:40|113783.3|113758.3|113774.5|113749.5|113785.7|113760.7|113769.3|113744.3|42
1735574570000|2024-12-30 16:02:50|113775.6|113750.6|113769.4|113744.4|113775.7|113750.7|113761.7|113736.7|32
1735574580000|2024-12-30 16:03:00|113769|113744|113798.7|113773.7|113800.2|113775.2|113769|113744|34
1735574590000|2024-12-30 16:03:10|113798.9|113773.9|113773.8|113748.8|113798.9|113773.9|113773.8|113748.8|19
1735574600000|2024-12-30 16:03:20|113774.4|113749.4|113781.9|113756.9|113784.6|113759.6|113758.5|113733.5|31
1735574610000|2024-12-30 16:03:30|113781|113756|113771.7|113746.7|113786.5|113761.5|113770.1|113745.1|54
1735574620000|2024-12-30 16:03:40|113772.5|113747.5|113781.1|113756.1|113781.4|113756.4|113764.6|113739.6|47
1735574630000|2024-12-30 16:03:50|113783|113758|113793|113768|113793.7|113768.7|113783|113758|32
1735574640000|2024-12-30 16:04:00|113793.2|113768.2|113803.4|113778.4|113805.5|113780.5|113790.7|113765.7|45
1735574650000|2024-12-30 16:04:10|113803.3|113778.3|113803.6|113778.6|113808.4|113783.4|113800.1|113775.1|34
1735574660000|2024-12-30 16:04:20|113804.3|113779.3|113801.1|113776.1|113809.7|113784.7|113801.1|113776.1|19
1735574670000|2024-12-30 16:04:30|113801|113776|113791.6|113766.6|113803.2|113778.2|113791.6|113766.6|30
1735574680000|2024-12-30 16:04:40|113791.5|113766.5|113794.3|113769.3|113803.1|113778.1|113791.5|113766.5|30
1735574690000|2024-12-30 16:04:50|113793.7|113768.7|113795.8|113770.8|113802.9|113777.9|113792.4|113767.4|19
1735574700000|2024-12-30 16:05:00|113797.1|113772.1|113788.7|113763.7|113800.3|113775.3|113782.4|113757.4|19
1735574710000|2024-12-30 16:05:10|113789|113764|113785.7|113760.7|113791|113766|113780.5|113755.5|28
1735574720000|2024-12-30 16:05:20|113786.7|113761.7|113783.6|113758.6|113786.9|113761.9|113783.1|113758.1|18
1735574730000|2024-12-30 16:05:30|113783.4|113758.4|113776.1|113751.1|113787.1|113762.1|113770|113745|33
1735574740000|2024-12-30 16:05:40|113776.7|113751.7|113752.5|113727.5|113776.8|113751.8|113752.5|113727.5|36
1735574750000|2024-12-30 16:05:50|113751|113726|113757.6|113732.6|113758.2|113733.2|113749.7|113724.7|27
1735574760000|2024-12-30 16:06:00|113758.2|113733.2|113758|113733|113765.2|113740.2|113755.2|113730.2|33
1735574770000|2024-12-30 16:06:10|113758.6|113733.6|113756.3|113731.3|113765.4|113740.4|113752.1|113727.1|30
1735574780000|2024-12-30 16:06:20|113756.6|113731.6|113768|113743|113769.8|113744.8|113756.2|113731.2|24
1735574790000|2024-12-30 16:06:30|113769.2|113744.2|113768.2|113743.2|113785|113760|113762.3|113737.3|37
1735574800000|2024-12-30 16:06:40|113768.8|113743.8|113771|113746|113773.2|113748.2|113761.2|113736.2|21
1735574810000|2024-12-30 16:06:50|113780.4|113755.4|113783.6|113758.6|113787.2|113762.2|113778.2|113753.2|33
1735574820000|2024-12-30 16:07:00|113784.9|113759.9|113792.8|113767.8|113794.5|113769.5|113784.9|113759.9|23
1735574830000|2024-12-30 16:07:10|113792|113767|113790.6|113765.6|113793.6|113768.6|113786.2|113761.2|26
1735574840000|2024-12-30 16:07:20|113790.9|113765.9|113789.3|113764.3|113790.9|113765.9|113788.5|113763.5|18
1735574850000|2024-12-30 16:07:30|113790.2|113765.2|113780.3|113755.3|113790.2|113765.2|113775.6|113750.6|24
1735574860000|2024-12-30 16:07:40|113780.4|113755.4|113786.6|113761.6|113786.9|113761.9|113780.4|113755.4|19
1735574870000|2024-12-30 16:07:50|113787.3|113762.3|113785.6|113760.6|113787.5|113762.5|113780.9|113755.9|19
1735574880000|2024-12-30 16:08:00|113786.7|113761.7|113787.2|113762.2|113788.1|113763.1|113781.3|113756.3|17
1735574890000|2024-12-30 16:08:10|113787.5|113762.5|113789.6|113764.6|113791.3|113766.3|113785.5|113760.5|21
1735574900000|2024-12-30 16:08:20|113789.4|113764.4|113793.3|113768.3|113793.3|113768.3|113781.1|113756.1|26
1735574910000|2024-12-30 16:08:30|113799.3|113774.3|113764.1|113739.1|113802.1|113777.1|113761.2|113736.2|45
1735574920000|2024-12-30 16:08:40|113764.9|113739.9|113750.2|113725.2|113764.9|113739.9|113750.2|113725.2|38
1735574930000|2024-12-30 16:08:50|113747.6|113722.6|113749.4|113724.4|113754|113729|113747.6|113722.6|30
1735574940000|2024-12-30 16:09:00|113748.6|113723.6|113753.4|113728.4|113756.4|113731.4|113746|113721|27
1735574950000|2024-12-30 16:09:10|113754|113729|113761.8|113736.8|113762.6|113737.6|113751.8|113726.8|17
1735574960000|2024-12-30 16:09:20|113762.8|113737.8|113749|113724|113762.8|113737.8|113743.1|113718.1|32
1735574970000|2024-12-30 16:09:30|113748.8|113723.8|113745.9|113720.9|113749.2|113724.2|113745.9|113720.9|21
1735574980000|2024-12-30 16:09:40|113742.2|113717.2|113743.2|113718.2|113745.4|113720.4|113738.8|113713.8|28
1735574990000|2024-12-30 16:09:50|113742.3|113717.3|113744.2|113719.2|113749|113724|113742.3|113717.3|19
1735575000000|2024-12-30 16:10:00|113744.7|113719.7|113734.1|113709.1|113744.9|113719.9|113732.9|113707.9|17
1735575010000|2024-12-30 16:10:10|113733.8|113708.8|113722.3|113697.3|113733.8|113708.8|113716.2|113691.2|30
1735575020000|2024-12-30 16:10:20|113721.3|113696.3|113729.1|113704.1|113732.9|113707.9|113715.8|113690.8|32
1735575030000|2024-12-30 16:10:30|113728.1|113703.1|113717.3|113692.3|113728.1|113703.1|113716.2|113691.2|27
1735575040000|2024-12-30 16:10:40|113716.6|113691.6|113713.2|113688.2|113717.8|113692.8|113713.2|113688.2|14
1735575050000|2024-12-30 16:10:50|113714.1|113689.1|113724.1|113699.1|113724.1|113699.1|113714.1|113689.1|20
1735575060000|2024-12-30 16:11:00|113724|113699|113717.9|113692.9|113724|113699|113714.1|113689.1|28
1735575070000|2024-12-30 16:11:10|113717.5|113692.5|113713.9|113688.9|113720.2|113695.2|113712.4|113687.4|19
1735575080000|2024-12-30 16:11:20|113713.8|113688.8|113719.3|113694.3|113719.3|113694.3|113708.5|113683.5|24
1735575090000|2024-12-30 16:11:30|113717.6|113692.6|113731.8|113706.8|113734.1|113709.1|113716.9|113691.9|34
1735575100000|2024-12-30 16:11:40|113729.5|113704.5|113735.5|113710.5|113738.5|113713.5|113729.5|113704.5|28
1735575110000|2024-12-30 16:11:50|113733.7|113708.7|113732.6|113707.6|113736.2|113711.2|113729.5|113704.5|24
1735575120000|2024-12-30 16:12:00|113735.6|113710.6|113736.3|113711.3|113736.3|113711.3|113730.1|113705.1|24
1735575130000|2024-12-30 16:12:10|113736.2|113711.2|113740.4|113715.4|113747.9|113722.9|113732.5|113707.5|48
1735575140000|2024-12-30 16:12:20|113739.5|113714.5|113736.8|113711.8|113740.8|113715.8|113733.4|113708.4|40
1735575150000|2024-12-30 16:12:30|113735.1|113710.1|113725.2|113700.2|113737.5|113712.5|113721|113696|31
1735575160000|2024-12-30 16:12:40|113726|113701|113724.2|113699.2|113729.4|113704.4|113724.2|113699.2|28
1735575170000|2024-12-30 16:12:50|113724.7|113699.7|113717.4|113692.4|113730.1|113705.1|113714.5|113689.5|24
1735575180000|2024-12-30 16:13:00|113718.4|113693.4|113701.3|113676.3|113718.4|113693.4|113700|113675|37
1735575190000|2024-12-30 16:13:10|113701.5|113676.5|113703.5|113678.5|113704.7|113679.7|113701.5|113676.5|15
1735575200000|2024-12-30 16:13:20|113707.4|113682.4|113712.4|113687.4|113713.2|113688.2|113707.4|113682.4|21
1735575210000|2024-12-30 16:13:30|113713.4|113688.4|113714.6|113689.6|113718.5|113693.5|113713.4|113688.4|27
1735575220000|2024-12-30 16:13:40|113714.5|113689.5|113714.7|113689.7|113718.6|113693.6|113713.7|113688.7|14
1735575230000|2024-12-30 16:13:50|113716.4|113691.4|113736.3|113711.3|113739.6|113714.6|113715.1|113690.1|31
1735575240000|2024-12-30 16:14:00|113737.4|113712.4|113750.3|113725.3|113750.3|113725.3|113732.2|113707.2|31
1735575250000|2024-12-30 16:14:10|113748.8|113723.8|113739.1|113714.1|113752.6|113727.6|113739.1|113714.1|22
1735575260000|2024-12-30 16:14:20|113739.8|113714.8|113737.8|113712.8|113741.8|113716.8|113737.8|113712.8|9
1735575270000|2024-12-30 16:14:30|113737.1|113712.1|113729.3|113704.3|113738.8|113713.8|113729.3|113704.3|23
1735575280000|2024-12-30 16:14:40|113729.5|113704.5|113739.9|113714.9|113744.7|113719.7|113729|113704|27
1735575290000|2024-12-30 16:14:50|113738.8|113713.8|113738.8|113713.8|113739.6|113714.6|113736.6|113711.6|25
1735575300000|2024-12-30 16:15:00|113740.1|113715.1|113739.4|113714.4|113744|113719|113739.4|113714.4|14
1735575310000|2024-12-30 16:15:10|113739.5|113714.5|113740.4|113715.4|113741.6|113716.6|113738.5|113713.5|16
1735575320000|2024-12-30 16:15:20|113738.2|113713.2|113749.2|113724.2|113750.9|113725.9|113738.2|113713.2|17
1735575330000|2024-12-30 16:15:30|113748|113723|113710.1|113685.1|113748|113723|113706|113681|27
1735575340000|2024-12-30 16:15:40|113709.7|113684.7|113697.5|113672.5|113709.7|113684.7|113695.5|113670.5|41
1735575350000|2024-12-30 16:15:50|113697.4|113672.4|113688.4|113663.4|113700.1|113675.1|113679.6|113654.6|37
1735575360000|2024-12-30 16:16:00|113689|113664|113685|113660|113689|113664|113671.6|113646.6|48
1735575370000|2024-12-30 16:16:10|113682.9|113657.9|113677.9|113652.9|113683.7|113658.7|113676.3|113651.3|36
1735575380000|2024-12-30 16:16:20|113679|113654|113679.3|113654.3|113679.3|113654.3|113667.1|113642.1|33
1735575390000|2024-12-30 16:16:30|113678.6|113653.6|113680.1|113655.1|113683.3|113658.3|113677.8|113652.8|27
1735575400000|2024-12-30 16:16:40|113679|113654|113678.4|113653.4|113680.5|113655.5|113671.9|113646.9|20
1735575410000|2024-12-30 16:16:50|113678.2|113653.2|113676.4|113651.4|113679.5|113654.5|113674.1|113649.1|11
1735575420000|2024-12-30 16:17:00|113674.1|113649.1|113663.3|113638.3|113678.7|113653.7|113661.5|113636.5|29
1735575430000|2024-12-30 16:17:10|113663.7|113638.7|113673.8|113648.8|113677.3|113652.3|113663.7|113638.7|26
1735575440000|2024-12-30 16:17:20|113673.2|113648.2|113660.2|113635.2|113673.2|113648.2|113653.4|113628.4|23
1735575450000|2024-12-30 16:17:30|113659.2|113634.2|113655.6|113630.6|113659.2|113634.2|113650|113625|26
1735575460000|2024-12-30 16:17:40|113654.2|113629.2|113654|113629|113656.6|113631.6|113644.6|113619.6|26
1735575470000|2024-12-30 16:17:50|113654.1|113629.1|113648.5|113623.5|113654.2|113629.2|113648.3|113623.3|22
1735575480000|2024-12-30 16:18:00|113648|113623|113656.2|113631.2|113657.7|113632.7|113642.7|113617.7|27
1735575490000|2024-12-30 16:18:10|113654.7|113629.7|113649.5|113624.5|113654.7|113629.7|113645|113620|28
1735575500000|2024-12-30 16:18:20|113649.2|113624.2|113643.5|113618.5|113652.4|113627.4|113642.5|113617.5|30
1735575510000|2024-12-30 16:18:30|113643.3|113618.3|113645.3|113620.3|113648.5|113623.5|113624.7|113599.7|45
1735575520000|2024-12-30 16:18:40|113642.2|113617.2|113645|113620|113645.2|113620.2|113639.4|113614.4|28
1735575530000|2024-12-30 16:18:50|113645.3|113620.3|113648.1|113623.1|113651.6|113626.6|113642.3|113617.3|28
1735575540000|2024-12-30 16:19:00|113649|113624|113648.9|113623.9|113664.1|113639.1|113647.6|113622.6|37
1735575550000|2024-12-30 16:19:10|113647.5|113622.5|113656|113631|113656|113631|113647.5|113622.5|17
1735575560000|2024-12-30 16:19:20|113655.5|113630.5|113669.8|113644.8|113670.9|113645.9|113653.4|113628.4|32
1735575570000|2024-12-30 16:19:30|113670.9|113645.9|113682.6|113657.6|113685.8|113660.8|113670.9|113645.9|38
1735575580000|2024-12-30 16:19:40|113684.2|113659.2|113680|113655|113685.8|113660.8|113676.7|113651.7|22
1735575590000|2024-12-30 16:19:50|113679.4|113654.4|113690.1|113665.1|113690.1|113665.1|113679.4|113654.4|11
1735575600000|2024-12-30 16:20:00|113687.7|113662.7|113691.1|113666.1|113691.1|113666.1|113681.2|113656.2|18
1735575610000|2024-12-30 16:20:10|113689.6|113664.6|113690.2|113665.2|113690.2|113665.2|113686.8|113661.8|9
1735575620000|2024-12-30 16:20:20|113689.6|113664.6|113689.9|113664.9|113701.2|113676.2|113687.4|113662.4|28
1735575630000|2024-12-30 16:20:30|113690|113665|113693.1|113668.1|113693.6|113668.6|113688.3|113663.3|16
1735575640000|2024-12-30 16:20:40|113692.9|113667.9|113702.7|113677.7|113702.7|113677.7|113686.2|113661.2|28
1735575650000|2024-12-30 16:20:50|113701.7|113676.7|113699.7|113674.7|113701.7|113676.7|113690.6|113665.6|23
1735575660000|2024-12-30 16:21:00|113701.3|113676.3|113699.5|113674.5|113704.7|113679.7|113698.6|113673.6|17
1735575670000|2024-12-30 16:21:10|113698.9|113673.9|113702.5|113677.5|113702.5|113677.5|113697.2|113672.2|10
1735575680000|2024-12-30 16:21:20|113702.1|113677.1|113700.8|113675.8|113702.5|113677.5|113695.5|113670.5|17
1735575690000|2024-12-30 16:21:30|113700.7|113675.7|113721.3|113696.3|113721.4|113696.4|113700.4|113675.4|19
1735575700000|2024-12-30 16:21:40|113721.6|113696.6|113709.6|113684.6|113721.6|113696.6|113708|113683|25
1735575710000|2024-12-30 16:21:50|113710.3|113685.3|113699.4|113674.4|113710.3|113685.3|113692.5|113667.5|39
1735575720000|2024-12-30 16:22:00|113700.1|113675.1|113700.6|113675.6|113705.8|113680.8|113698.8|113673.8|35
1735575730000|2024-12-30 16:22:10|113701.6|113676.6|113712|113687|113712.9|113687.9|113701.6|113676.6|31
1735575740000|2024-12-30 16:22:20|113712.6|113687.6|113725.4|113700.4|113728|113703|113712.6|113687.6|36
1735575750000|2024-12-30 16:22:30|113724.9|113699.9|113731|113706|113731|113706|113724.9|113699.9|8
1735575760000|2024-12-30 16:22:40|113730.7|113705.7|113728.7|113703.7|113730.7|113705.7|113727.6|113702.6|9
1735575770000|2024-12-30 16:22:50|113729.3|113704.3|113755.2|113730.2|113761.6|113736.6|113729.3|113704.3|25
1735575780000|2024-12-30 16:23:00|113756.2|113731.2|113747.5|113722.5|113756.7|113731.7|113745.5|113720.5|27
1735575790000|2024-12-30 16:23:10|113747.1|113722.1|113745.7|113720.7|113747.3|113722.3|113745|113720|14
1735575800000|2024-12-30 16:23:20|113743.7|113718.7|113741.8|113716.8|113746.7|113721.7|113739.3|113714.3|27
1735575810000|2024-12-30 16:23:30|113739.7|113714.7|113740.8|113715.8|113741.5|113716.5|113735.4|113710.4|21
1735575820000|2024-12-30 16:23:40|113742|113717|113765.1|113740.1|113765.1|113740.1|113742|113717|35
1735575830000|2024-12-30 16:23:50|113765.6|113740.6|113768.9|113743.9|113772|113747|113765.6|113740.6|18
1735575840000|2024-12-30 16:24:00|113767.4|113742.4|113771|113746|113776.9|113751.9|113765.9|113740.9|40
1735575850000|2024-12-30 16:24:10|113771.4|113746.4|113786.7|113761.7|113786.7|113761.7|113770.8|113745.8|21
1735575860000|2024-12-30 16:24:20|113786.4|113761.4|113775.8|113750.8|113787.4|113762.4|113772.9|113747.9|25
1735575870000|2024-12-30 16:24:30|113776.9|113751.9|113786.6|113761.6|113787.3|113762.3|113776.9|113751.9|27
1735575880000|2024-12-30 16:24:40|113786.5|113761.5|113790.8|113765.8|113790.8|113765.8|113786.5|113761.5|9
1735575890000|2024-12-30 16:24:50|113790.2|113765.2|113786.4|113761.4|113790.2|113765.2|113784.5|113759.5|23
1735575900000|2024-12-30 16:25:00|113784.9|113759.9|113784.6|113759.6|113790|113765|113784.6|113759.6|26
1735575910000|2024-12-30 16:25:10|113783.4|113758.4|113793.1|113768.1|113795|113770|113781.3|113756.3|32
1735575920000|2024-12-30 16:25:20|113791.9|113766.9|113783.6|113758.6|113791.9|113766.9|113780.8|113755.8|27
1735575930000|2024-12-30 16:25:30|113782.5|113757.5|113774.9|113749.9|113782.8|113757.8|113774.9|113749.9|22
1735575940000|2024-12-30 16:25:40|113774.5|113749.5|113781.7|113756.7|113785.2|113760.2|113771|113746|23
1735575950000|2024-12-30 16:25:50|113783.4|113758.4|113783.5|113758.5|113784|113759|113781.2|113756.2|21
1735575960000|2024-12-30 16:26:00|113783.4|113758.4|113787.5|113762.5|113787.5|113762.5|113783.4|113758.4|17
1735575970000|2024-12-30 16:26:10|113787.6|113762.6|113772.8|113747.8|113787.6|113762.6|113767.9|113742.9|21
1735575980000|2024-12-30 16:26:20|113766.7|113741.7|113785.6|113760.6|113790.8|113765.8|113766.7|113741.7|29
1735575990000|2024-12-30 16:26:30|113784.6|113759.6|113782.4|113757.4|113791.5|113766.5|113780|113755|22
1735576000000|2024-12-30 16:26:40|113782.5|113757.5|113792.3|113767.3|113793.2|113768.2|113782.5|113757.5|16
1735576010000|2024-12-30 16:26:50|113790.7|113765.7|113793.4|113768.4|113795.6|113770.6|113788.4|113763.4|31
1735576020000|2024-12-30 16:27:00|113798|113773|113800.4|113775.4|113806.1|113781.1|113793.6|113768.6|40
1735576030000|2024-12-30 16:27:10|113801.3|113776.3|113793.5|113768.5|113803|113778|113791.9|113766.9|42
1735576040000|2024-12-30 16:27:20|113794|113769|113792.2|113767.2|113800.4|113775.4|113788.7|113763.7|37
1735576050000|2024-12-30 16:27:30|113792.1|113767.1|113777.2|113752.2|113793.1|113768.1|113774.8|113749.8|37
1735576060000|2024-12-30 16:27:40|113776.3|113751.3|113777.1|113752.1|113780.1|113755.1|113772.5|113747.5|35
1735576070000|2024-12-30 16:27:50|113775.8|113750.8|113777.5|113752.5|113779.2|113754.2|113775.6|113750.6|20
1735576080000|2024-12-30 16:28:00|113777.2|113752.2|113791.6|113766.6|113791.6|113766.6|113773.1|113748.1|35
1735576090000|2024-12-30 16:28:10|113790.2|113765.2|113780.9|113755.9|113793.3|113768.3|113778.7|113753.7|43
1735576100000|2024-12-30 16:28:20|113782.5|113757.5|113786.3|113761.3|113790.5|113765.5|113780.1|113755.1|37
1735576110000|2024-12-30 16:28:30|113787.2|113762.2|113791.6|113766.6|113792|113767|113780.8|113755.8|41
1735576120000|2024-12-30 16:28:40|113790|113765|113773.8|113748.8|113791.6|113766.6|113770.9|113745.9|36
1735576130000|2024-12-30 16:28:50|113775.7|113750.7|113773.2|113748.2|113776.8|113751.8|113766.2|113741.2|38
1735576140000|2024-12-30 16:29:00|113772.2|113747.2|113760.1|113735.1|113773.4|113748.4|113756.3|113731.3|45
1735576150000|2024-12-30 16:29:10|113759.9|113734.9|113748.1|113723.1|113760.7|113735.7|113746|113721|36
1735576160000|2024-12-30 16:29:20|113746.2|113721.2|113766|113716|113768.7|113722.3|113745.4|113708|34
1735576170000|2024-12-30 16:29:30|113767.4|113717.4|113762.1|113712.1|113767.4|113717.4|113762.1|113712.1|36
1735576180000|2024-12-30 16:29:40|113761.2|113711.2|113746.1|113721.1|113761.2|113722.5|113743.2|113706.2|45
1735576190000|2024-12-30 16:29:50|113744.9|113719.9|113741.7|113716.7|113746.8|113721.8|113739.2|113714.2|36
1735576200000|2024-12-30 16:30:00|113742.7|113717.7|113754.6|113704.6|113756.9|113718.4|113742.7|113700.9|57
1735576210000|2024-12-30 16:30:10|113754.1|113704.1|113731.1|113681.1|113756.3|113715.7|113726.1|113681.1|43
1735576220000|2024-12-30 16:30:20|113730.7|113680.7|113717.1|113667.1|113734.3|113684.3|113714.3|113664.3|48
1735576230000|2024-12-30 16:30:30|113719|113669|113721.9|113671.9|113723|113673|113716.4|113666.4|38
1735576240000|2024-12-30 16:30:40|113721.7|113671.7|113716.9|113666.9|113722.5|113672.5|113714.7|113664.7|39
1735576250000|2024-12-30 16:30:50|113717.8|113667.8|113709.4|113659.4|113717.8|113667.8|113703.8|113653.8|66
1735576260000|2024-12-30 16:31:00|113708.1|113658.1|113703.5|113653.5|113708.4|113658.4|113698.5|113648.5|55
1735576270000|2024-12-30 16:31:10|113703|113653|113706.5|113656.5|113718.9|113668.9|113703|113653|67
1735576280000|2024-12-30 16:31:20|113705.8|113655.8|113699.2|113649.2|113708|113658|113699.2|113649.2|54
1735576290000|2024-12-30 16:31:30|113701.1|113651.1|113702.5|113677.5|113720.9|113679.4|113700|113650|33
1735576300000|2024-12-30 16:31:40|113702.8|113677.8|113698.5|113673.5|113707.2|113682.2|113697.8|113672.8|52
1735576310000|2024-12-30 16:31:50|113699|113674|113702.9|113677.9|113703.9|113678.9|113698.8|113673.8|46
1735576320000|2024-12-30 16:32:00|113702|113677|113704.4|113679.4|113706.5|113681.5|113699.1|113674.1|67
1735576330000|2024-12-30 16:32:10|113704.5|113679.5|113705.5|113680.5|113707.4|113682.4|113703.1|113678.1|43
1735576340000|2024-12-30 16:32:20|113704.8|113679.8|113701.1|113676.1|113705.7|113680.7|113699.5|113674.5|46
1735576350000|2024-12-30 16:32:30|113700.6|113675.6|113694.3|113669.3|113703.5|113678.5|113692|113667|65
1735576360000|2024-12-30 16:32:40|113694.7|113669.7|113690.1|113665.1|113696.2|113671.2|113685.9|113660.9|49
1735576370000|2024-12-30 16:32:50|113691.1|113666.1|113689.1|113664.1|113695|113670|113687.2|113662.2|42
1735576380000|2024-12-30 16:33:00|113688.7|113663.7|113691.1|113666.1|113692.3|113667.3|113687.3|113662.3|31
1735576390000|2024-12-30 16:33:10|113692.1|113667.1|113698.3|113673.3|113701.7|113676.7|113692.1|113667.1|45
1735576400000|2024-12-30 16:33:20|113698.5|113673.5|113675.2|113650.2|113698.8|113673.8|113673.4|113648.4|56
1735576410000|2024-12-30 16:33:30|113676|113651|113684.7|113659.7|113687.1|113662.1|113676|113651|58
1735576420000|2024-12-30 16:33:40|113683.9|113658.9|113670.6|113645.6|113685.8|113660.8|113668.9|113643.9|56
1735576430000|2024-12-30 16:33:50|113671|113646|113674.8|113649.8|113678.8|113653.8|113670.7|113645.7|47
1735576440000|2024-12-30 16:34:00|113677.7|113652.7|113689.2|113664.2|113689.4|113664.4|113673.3|113648.3|54
1735576450000|2024-12-30 16:34:10|113688.9|113663.9|113689.3|113664.3|113706|113673.2|113685.7|113646.6|54
1735576460000|2024-12-30 16:34:20|113688.2|113663.2|113691.9|113666.9|113692.3|113667.3|113688.2|113663.2|43
1735576470000|2024-12-30 16:34:30|113692.9|113667.9|113696|113671|113698|113673|113691.6|113666.6|39
1735576480000|2024-12-30 16:34:40|113694.9|113669.9|113683.9|113658.9|113694.9|113669.9|113680.2|113655.2|48
1735576490000|2024-12-30 16:34:50|113683.3|113658.3|113682.1|113657.1|113687.1|113662.1|113681|113656|64
1735576500000|2024-12-30 16:35:00|113682.2|113657.2|113661.9|113636.9|113682.7|113657.7|113661.3|113636.3|70
1735576510000|2024-12-30 16:35:10|113661.2|113636.2|113664.1|113639.1|113664.9|113639.9|113659.5|113634.5|58
1735576520000|2024-12-30 16:35:20|113663|113638|113677.2|113652.2|113687|113662|113662.8|113637.8|56
1735576530000|2024-12-30 16:35:30|113675.9|113650.9|113663.6|113638.6|113678.2|113653.2|113662.3|113637.3|43
1735576540000|2024-12-30 16:35:40|113662.5|113637.5|113660.2|113635.2|113665.7|113640.7|113655.4|113630.4|23
1735576550000|2024-12-30 16:35:50|113658.8|113633.8|113665.9|113640.9|113670.9|113645.9|113658.8|113633.8|57
1735576560000|2024-12-30 16:36:00|113667.6|113642.6|113659.5|113634.5|113669.8|113644.8|113656.3|113631.3|60
1735576570000|2024-12-30 16:36:10|113660.3|113635.3|113665.3|113640.3|113666.8|113641.8|113650.5|113625.5|51
1735576580000|2024-12-30 16:36:20|113666.5|113641.5|113669.1|113644.1|113674.4|113649.4|113666.5|113641.5|31
1735576590000|2024-12-30 16:36:30|113668.1|113643.1|113667.5|113642.5|113668.5|113643.5|113665|113640|39
1735576600000|2024-12-30 16:36:40|113667|113642|113655.8|113630.8|113667|113642|113654|113629|33
1735576610000|2024-12-30 16:36:50|113657.1|113632.1|113653.1|113628.1|113657.4|113632.4|113650.3|113625.3|38
1735576620000|2024-12-30 16:37:00|113652.8|113627.8|113654.9|113629.9|113657.1|113632.1|113652.8|113627.8|25
1735576630000|2024-12-30 16:37:10|113655.2|113630.2|113658.8|113633.8|113660|113635|113655.2|113630.2|23
1735576640000|2024-12-30 16:37:20|113659.8|113634.8|113659.6|113634.6|113660.2|113635.2|113655.1|113630.1|33
1735576650000|2024-12-30 16:37:30|113658.7|113633.7|113644.9|113619.9|113658.7|113633.7|113643.6|113618.6|46
1735576660000|2024-12-30 16:37:40|113648.2|113623.2|113650.6|113625.6|113651.7|113626.7|113644.9|113619.9|27
1735576670000|2024-12-30 16:37:50|113651.2|113626.2|113660|113635|113660.1|113635.1|113648.9|113623.9|31
1735576680000|2024-12-30 16:38:00|113658.6|113633.6|113664|113639|113664.7|113639.7|113658.6|113633.6|40
1735576690000|2024-12-30 16:38:10|113663.3|113638.3|113645.1|113620.1|113663.3|113638.3|113634|113609|53
1735576700000|2024-12-30 16:38:20|113647.2|113622.2|113651.8|113626.8|113651.8|113626.8|113646.3|113621.3|30
1735576710000|2024-12-30 16:38:30|113653.4|113628.4|113653.5|113628.5|113655|113630|113649.4|113624.4|39
1735576720000|2024-12-30 16:38:40|113654|113629|113648|113623|113654.7|113629.7|113645.2|113620.2|17
1735576730000|2024-12-30 16:38:50|113648.9|113623.9|113648.5|113623.5|113649.5|113624.5|113647.2|113622.2|27
1735576740000|2024-12-30 16:39:00|113648.6|113623.6|113647.7|113622.7|113651.8|113626.8|113637.2|113612.2|42
1735576750000|2024-12-30 16:39:10|113648.9|113623.9|113650.9|113625.9|113651.9|113626.9|113645.2|113620.2|22
1735576760000|2024-12-30 16:39:20|113651.6|113626.6|113650|113625|113653.4|113628.4|113649.9|113624.9|24
1735576770000|2024-12-30 16:39:30|113648.6|113623.6|113647.9|113622.9|113652.7|113627.7|113644.9|113619.9|26
1735576780000|2024-12-30 16:39:40|113643.4|113618.4|113656.1|113631.1|113658|113633|113643.4|113618.4|22
1735576790000|2024-12-30 16:39:50|113654.9|113629.9|113625|113600|113654.9|113629.9|113622.8|113597.8|41
1735576800000|2024-12-30 16:40:00|113622.6|113597.6|113628.4|113603.4|113636.1|113611.1|113614.2|113589.2|54
1735576810000|2024-12-30 16:40:10|113628.1|113603.1|113623.1|113598.1|113631.7|113606.7|113620.3|113595.3|45
1735576820000|2024-12-30 16:40:20|113624.1|113599.1|113630.4|113605.4|113636.3|113611.3|113619.5|113594.5|35
1735576830000|2024-12-30 16:40:30|113630.8|113605.8|113619.4|113594.4|113636.3|113611.3|113618|113593|32
1735576840000|2024-12-30 16:40:40|113621.6|113596.6|113613.7|113588.7|113622.7|113597.7|113613.7|113588.7|45
1735576850000|2024-12-30 16:40:50|113611.5|113586.5|113610.7|113585.7|113613.5|113588.5|113600.4|113575.4|50
1735576860000|2024-12-30 16:41:00|113608.2|113583.2|113631.3|113606.3|113631.7|113606.7|113608|113583|37
1735576870000|2024-12-30 16:41:10|113632.2|113607.2|113649.4|113624.4|113651.2|113626.2|113631.6|113606.6|20
1735576880000|2024-12-30 16:41:20|113648.2|113623.2|113646|113621|113648.2|113623.2|113636.9|113611.9|16
1735576890000|2024-12-30 16:41:30|113643.4|113618.4|113628.5|113603.5|113643.5|113618.5|113625|113600|22
1735576900000|2024-12-30 16:41:40|113626.5|113601.5|113597.6|113547.6|113632.6|113607.6|113590.7|113547.6|33
1735576910000|2024-12-30 16:41:50|113598.6|113548.6|113595.8|113545.8|113600.9|113550.9|113595.5|113545.5|24
1735576920000|2024-12-30 16:42:00|113594.6|113544.6|113590.4|113540.4|113595.3|113545.3|113588.9|113538.9|22
1735576930000|2024-12-30 16:42:10|113590|113540|113587.7|113537.7|113590|113540|113584.3|113534.3|27
1735576940000|2024-12-30 16:42:20|113586.7|113536.7|113584.9|113534.9|113586.9|113536.9|113574.3|113524.3|36
1735576950000|2024-12-30 16:42:30|113584.5|113534.5|113579.3|113529.3|113584.5|113534.5|113578.2|113528.2|26
1735576960000|2024-12-30 16:42:40|113581.6|113531.6|113590.5|113540.5|113590.5|113540.5|113576.9|113526.9|26
1735576970000|2024-12-30 16:42:50|113591.6|113541.6|113556.5|113506.5|113591.6|113541.6|113554.3|113504.3|27
1735576980000|2024-12-30 16:43:00|113552.7|113502.7|113565|113515|113565.7|113515.7|113552.7|113502.7|23
1735576990000|2024-12-30 16:43:10|113564.4|113514.4|113559.3|113509.3|113565.7|113515.7|113554.2|113504.2|34
1735577000000|2024-12-30 16:43:20|113558.7|113508.7|113558.9|113508.9|113562.1|113512.1|113556.4|113506.4|29
1735577010000|2024-12-30 16:43:30|113558.8|113508.8|113558.2|113508.2|113562.2|113512.2|113552.5|113502.5|24
1735577020000|2024-12-30 16:43:40|113559.3|113509.3|113561.2|113511.2|113562|113512|113555.1|113505.1|29
1735577030000|2024-12-30 16:43:50|113563|113513|113564.2|113514.2|113566.4|113516.4|113560.5|113510.5|31
1735577040000|2024-12-30 16:44:00|113562.7|113512.7|113573.9|113548.9|113582.8|113557.8|113562.7|113512.7|59
1735577050000|2024-12-30 16:44:10|113576.5|113551.5|113593.4|113568.4|113594.7|113569.7|113576.5|113551.5|48
1735577060000|2024-12-30 16:44:20|113592.6|113567.6|113605|113580|113605.9|113580.9|113592.6|113567.6|31
1735577070000|2024-12-30 16:44:30|113606.3|113581.3|113609.2|113584.2|113609.2|113584.2|113602.2|113577.2|28
1735577080000|2024-12-30 16:44:40|113609.9|113584.9|113588.6|113563.6|113610.2|113585.2|113585.6|113549.5|37
1735577090000|2024-12-30 16:44:50|113591.4|113566.4|113591.3|113566.3|113592.2|113567.2|113587.8|113562.8|30
1735577100000|2024-12-30 16:45:00|113592|113567|113577|113552|113597.1|113572.1|113577|113552|57
1735577110000|2024-12-30 16:45:10|113575.9|113550.9|113577.5|113552.5|113579.6|113554.6|113575|113550|37
1735577120000|2024-12-30 16:45:20|113579.6|113554.6|113582.5|113557.5|113585.1|113560.1|113576.1|113551.1|50
1735577130000|2024-12-30 16:45:30|113584.3|113559.3|113586.7|113561.7|113586.7|113561.7|113574.5|113549.5|57
1735577140000|2024-12-30 16:45:40|113587.4|113562.4|113590.7|113565.7|113594.2|113569.2|113587.1|113562.1|40
1735577150000|2024-12-30 16:45:50|113592.8|113567.8|113588.7|113538.7|113595|113570|113578.8|113538.7|41
1735577160000|2024-12-30 16:46:00|113589.8|113539.8|113581.1|113556.1|113589.8|113558.8|113578.3|113538.6|34
1735577170000|2024-12-30 16:46:10|113581.7|113556.7|113591.2|113566.2|113591.7|113566.7|113579.3|113554.3|40
1735577180000|2024-12-30 16:46:20|113590.1|113565.1|113608.5|113583.5|113613.7|113588.7|113590.1|113565.1|42
1735577190000|2024-12-30 16:46:30|113609.8|113584.8|113611.1|113586.1|113616.3|113591.3|113604.9|113579.9|31
1735577200000|2024-12-30 16:46:40|113612|113587|113612|113587|113621.5|113596.5|113607.3|113582.3|41
1735577210000|2024-12-30 16:46:50|113610.6|113585.6|113611.6|113586.6|113614.1|113589.1|113609.9|113584.9|18
1735577220000|2024-12-30 16:47:00|113612.3|113587.3|113611.7|113586.7|113620|113595|113609.4|113584.4|32
1735577230000|2024-12-30 16:47:10|113610.5|113585.5|113613.1|113588.1|113615.7|113590.7|113608.1|113583.1|26
1735577240000|2024-12-30 16:47:20|113613.8|113588.8|113621.2|113596.2|113621.2|113596.2|113612|113587|27
1735577250000|2024-12-30 16:47:30|113621.9|113596.9|113614.5|113589.5|113634.7|113596.9|113613.2|113573.9|45
1735577260000|2024-12-30 16:47:40|113614|113589|113610.3|113585.3|113624.6|113591.6|113608.1|113568.7|56
1735577270000|2024-12-30 16:47:50|113613.8|113588.8|113624.4|113574.4|113624.4|113591.5|113609|113571.2|48
1735577280000|2024-12-30 16:48:00|113624.1|113574.1|113621.9|113596.9|113633.2|113598|113611.1|113570.3|54
1735577290000|2024-12-30 16:48:10|113622|113597|113618.3|113593.3|113622.1|113597.1|113615.1|113590.1|24
1735577300000|2024-12-30 16:48:20|113617.6|113592.6|113656.8|113631.8|113656.8|113631.8|113614.4|113589.4|49
1735577310000|2024-12-30 16:48:30|113655.6|113630.6|113650.1|113625.1|113660.8|113635.8|113647.9|113622.9|50
1735577320000|2024-12-30 16:48:40|113652.9|113627.9|113661.6|113636.6|113664.2|113639.2|113651.6|113626.6|35
1735577330000|2024-12-30 16:48:50|113663|113638|113674.3|113649.3|113675.5|113650.5|113663|113638|46
1735577340000|2024-12-30 16:49:00|113674.5|113649.5|113686.1|113661.1|113686.2|113661.2|113674.4|113649.4|32
1735577350000|2024-12-30 16:49:10|113685.3|113660.3|113686.1|113661.1|113689.2|113664.2|113680.5|113655.5|34
1735577360000|2024-12-30 16:49:20|113686|113661|113686.5|113661.5|113689.4|113664.4|113681.4|113656.4|23
1735577370000|2024-12-30 16:49:30|113686.8|113661.8|113692.1|113667.1|113700.5|113675.5|113686.8|113661.8|35
1735577380000|2024-12-30 16:49:40|113694.9|113669.9|113700.6|113675.6|113702.1|113677.1|113691.3|113666.3|42
1735577390000|2024-12-30 16:49:50|113700.7|113675.7|113703.9|113678.9|113707.3|113682.3|113691.1|113666.1|32
1735577400000|2024-12-30 16:50:00|113709.2|113684.2|113679.8|113654.8|113712.7|113687.7|113679.8|113654.8|39
1735577410000|2024-12-30 16:50:10|113680.3|113655.3|113673.1|113648.1|113683.9|113658.9|113669.7|113644.7|25
1735577420000|2024-12-30 16:50:20|113673.8|113648.8|113678.8|113653.8|113682.2|113657.2|113673|113648|24
1735577430000|2024-12-30 16:50:30|113675.6|113650.6|113673.5|113648.5|113682.8|113657.8|113667.5|113642.5|38
1735577440000|2024-12-30 16:50:40|113671.1|113646.1|113671.8|113646.8|113675.1|113650.1|113667.1|113642.1|24
1735577450000|2024-12-30 16:50:50|113671|113646|113667.6|113642.6|113674.4|113649.4|113666.8|113641.8|22
1735577460000|2024-12-30 16:51:00|113671.2|113646.2|113676|113651|113678.2|113653.2|113671.2|113646.2|25
1735577470000|2024-12-30 16:51:10|113674.8|113649.8|113672.1|113647.1|113677.6|113652.6|113671.6|113646.6|34
1735577480000|2024-12-30 16:51:20|113672.2|113647.2|113665.3|113640.3|113674.9|113649.9|113664.3|113639.3|35
1735577490000|2024-12-30 16:51:30|113666.6|113641.6|113649.4|113624.4|113668.9|113643.9|113646.5|113621.5|38
1735577500000|2024-12-30 16:51:40|113655.1|113630.1|113655.4|113630.4|113657.2|113632.2|113647.9|113622.9|31
1735577510000|2024-12-30 16:51:50|113653.7|113628.7|113651.6|113626.6|113655.8|113630.8|113650.7|113625.7|20
1735577520000|2024-12-30 16:52:00|113650.6|113625.6|113655.6|113630.6|113655.6|113630.6|113647.9|113622.9|31
1735577530000|2024-12-30 16:52:10|113658.4|113633.4|113656|113631|113659.8|113634.8|113655|113630|19
1735577540000|2024-12-30 16:52:20|113655.5|113630.5|113659.3|113634.3|113661.4|113636.4|113647.5|113622.5|22
1735577550000|2024-12-30 16:52:30|113660.5|113635.5|113652.3|113627.3|113660.5|113635.5|113646.1|113621.1|28
1735577560000|2024-12-30 16:52:40|113651.3|113626.3|113645.8|113620.8|113652.4|113627.4|113644.8|113619.8|20
1735577570000|2024-12-30 16:52:50|113645.3|113620.3|113655|113630|113655.1|113630.1|113644.2|113619.2|28
1735577580000|2024-12-30 16:53:00|113656.2|113631.2|113653.5|113628.5|113657.9|113632.9|113651.8|113626.8|32
1735577590000|2024-12-30 16:53:10|113653.7|113628.7|113650.9|113625.9|113654.4|113629.4|113649.9|113624.9|29
1735577600000|2024-12-30 16:53:20|113651.8|113626.8|113658.6|113633.6|113659.8|113634.8|113651.8|113626.8|27
1735577610000|2024-12-30 16:53:30|113655.9|113630.9|113645.5|113620.5|113657.2|113632.2|113640|113615|39
1735577620000|2024-12-30 16:53:40|113646|113621|113639|113614|113650.2|113625.2|113633.6|113608.6|59
1735577630000|2024-12-30 16:53:50|113636|113611|113621.6|113596.6|113636|113611|113618.3|113593.3|60
1735577640000|2024-12-30 16:54:00|113621.3|113596.3|113625.9|113600.9|113635.7|113610.7|113618.3|113593.3|45
1735577650000|2024-12-30 16:54:10|113628.8|113603.8|113627.5|113602.5|113633.2|113608.2|113625.2|113600.2|42
1735577660000|2024-12-30 16:54:20|113631.5|113606.5|113616.5|113591.5|113631.5|113606.5|113614.3|113589.3|52
1735577670000|2024-12-30 16:54:30|113617.4|113592.4|113615.9|113590.9|113618.7|113593.7|113615.3|113590.3|30
1735577680000|2024-12-30 16:54:40|113617|113592|113621.5|113596.5|113632|113607|113615|113590|49
1735577690000|2024-12-30 16:54:50|113620.4|113595.4|113612.7|113587.7|113621.8|113596.8|113612.5|113587.5|24
1735577700000|2024-12-30 16:55:00|113616.1|113591.1|113619.6|113594.6|113621.2|113596.2|113605.6|113580.6|34
1735577710000|2024-12-30 16:55:10|113620.3|113595.3|113620.6|113595.6|113624.3|113599.3|113618.6|113593.6|54
1735577720000|2024-12-30 16:55:20|113621.7|113596.7|113620.7|113595.7|113621.7|113596.7|113613.5|113588.5|36
1735577730000|2024-12-30 16:55:30|113620.5|113595.5|113610.9|113585.9|113623.2|113598.2|113610.1|113585.1|51
1735577740000|2024-12-30 16:55:40|113613.5|113588.5|113613.9|113588.9|113617.3|113592.3|113611.5|113586.5|40
1735577750000|2024-12-30 16:55:50|113613.4|113588.4|113609.2|113584.2|113625.2|113600.2|113605.5|113580.5|55
1735577760000|2024-12-30 16:56:00|113607.7|113582.7|113605.1|113580.1|113612.7|113587.7|113604.3|113579.3|32
1735577770000|2024-12-30 16:56:10|113594.1|113569.1|113592.6|113567.6|113599.4|113574.4|113590.6|113565.6|29
1735577780000|2024-12-30 16:56:20|113591.7|113566.7|113578.3|113553.3|113591.7|113566.7|113577.7|113552.7|41
1735577790000|2024-12-30 16:56:30|113578.5|113553.5|113579.7|113554.7|113581.8|113556.8|113572.8|113547.8|32
1735577800000|2024-12-30 16:56:40|113580.7|113555.7|113578.6|113528.6|113581.7|113556.7|113563.9|113528.6|45
1735577810000|2024-12-30 16:56:50|113578.3|113528.3|113571.4|113521.4|113583.2|113533.2|113571.4|113521.4|34
1735577820000|2024-12-30 16:57:00|113572.9|113522.9|113590|113540|113590.6|113540.6|113570.2|113520.2|35
1735577830000|2024-12-30 16:57:10|113591.9|113541.9|113588.3|113538.3|113592.2|113542.2|113583.3|113533.3|27
1735577840000|2024-12-30 16:57:20|113587.6|113537.6|113592.8|113542.8|113597.8|113547.8|113585|113535|42
1735577850000|2024-12-30 16:57:30|113594.1|113544.1|113596.8|113546.8|113608.2|113558.2|113594.1|113544.1|34
1735577860000|2024-12-30 16:57:40|113596.5|113546.5|113600.5|113550.5|113601|113551|113596.5|113546.5|19
1735577870000|2024-12-30 16:57:50|113598.5|113548.5|113594.5|113544.5|113599.5|113549.5|113593.8|113543.8|12
1735577880000|2024-12-30 16:58:00|113595.3|113545.3|113586.6|113536.6|113605.1|113555.1|113585.6|113535.6|27
1735577890000|2024-12-30 16:58:10|113585.9|113535.9|113588.5|113538.5|113592.8|113542.8|113581.2|113531.2|43
1735577900000|2024-12-30 16:58:20|113587.6|113537.6|113599.4|113549.4|113602|113552|113587.6|113537.6|18
1735577910000|2024-12-30 16:58:30|113597.9|113547.9|113605.5|113555.5|113606.1|113556.1|113597.9|113547.9|18
1735577920000|2024-12-30 16:58:40|113607.2|113557.2|113604.1|113554.1|113607.5|113557.5|113603.6|113553.6|18
1735577930000|2024-12-30 16:58:50|113604.2|113554.2|113601.7|113551.7|113606.3|113556.3|113594.9|113544.9|17
1735577940000|2024-12-30 16:59:00|113599.8|113549.8|113603.5|113553.5|113603.5|113553.5|113594.7|113544.7|16
1735577950000|2024-12-30 16:59:10|113601.9|113551.9|113590|113540|113601.9|113551.9|113587.6|113537.6|21
1735577960000|2024-12-30 16:59:20|113588.3|113538.3|113590.6|113540.6|113592.4|113542.4|113588.2|113538.2|9
1735577970000|2024-12-30 16:59:30|113591.3|113541.3|113588.3|113538.3|113594.6|113544.6|113583.7|113533.7|19
1735577980000|2024-12-30 16:59:40|113588.1|113538.1|113590.7|113540.7|113592.2|113542.2|113588.1|113538.1|12
1735577990000|2024-12-30 16:59:50|113591.4|113541.4|113596.8|113546.8|113597.3|113547.3|113591.4|113541.4|5
1735578000000|2024-12-30 17:00:00|113595.7|113545.7|113566.4|113516.4|113595.7|113545.7|113564.3|113514.3|48
1735578010000|2024-12-30 17:00:10|113566.3|113516.3|113570.9|113520.9|113572.8|113522.8|113564|113514|44
1735578020000|2024-12-30 17:00:20|113570|113520|113558.4|113508.4|113570.2|113520.2|113556.7|113506.7|38
1735578030000|2024-12-30 17:00:30|113560.9|113510.9|113562.5|113512.5|113566.2|113516.2|113555.8|113505.8|39
1735578040000|2024-12-30 17:00:40|113563|113513|113567.4|113517.4|113575.2|113525.2|113562.1|113512.1|33
1735578050000|2024-12-30 17:00:50|113567.5|113517.5|113569.6|113519.6|113572.7|113522.7|113567.5|113517.5|24
1735578060000|2024-12-30 17:01:00|113570.5|113520.5|113572.2|113522.2|113578.8|113528.8|113569.5|113519.5|43
1735578070000|2024-12-30 17:01:10|113571.5|113521.5|113579.4|113529.4|113581.5|113531.5|113571.1|113521.1|27
1735578080000|2024-12-30 17:01:20|113578.2|113528.2|113585.2|113535.2|113591.5|113541.5|113576.6|113526.6|41
1735578090000|2024-12-30 17:01:30|113585.9|113535.9|113581.5|113531.5|113589.1|113539.1|113580.1|113530.1|31
1735578100000|2024-12-30 17:01:40|113580.2|113530.2|113577.6|113527.6|113580.3|113530.3|113575.4|113525.4|36
1735578110000|2024-12-30 17:01:50|113578.3|113528.3|113570.7|113520.7|113579|113529|113570.2|113520.2|32
1735578120000|2024-12-30 17:02:00|113571.5|113521.5|113541.2|113516.2|113571.5|113534.3|113538.6|113505.8|59
1735578130000|2024-12-30 17:02:10|113541.1|113516.1|113528.8|113503.8|113547.6|113522.6|113527.6|113502.6|42
1735578140000|2024-12-30 17:02:20|113530.3|113505.3|113518.7|113493.7|113530.3|113505.3|113516.6|113491.6|44
1735578150000|2024-12-30 17:02:30|113519.7|113494.7|113524.1|113499.1|113525.3|113500.3|113516.9|113491.9|35
1735578160000|2024-12-30 17:02:40|113522.5|113497.5|113506.6|113481.6|113522.7|113497.7|113503.5|113478.5|55
1735578170000|2024-12-30 17:02:50|113506.8|113481.8|113488.7|113463.7|113506.8|113481.8|113486.9|113461.9|41
1735578180000|2024-12-30 17:03:00|113487.8|113462.8|113486.4|113461.4|113492.6|113467.6|113484.2|113459.2|27
1735578190000|2024-12-30 17:03:10|113485.3|113460.3|113501.3|113451.3|113507|113471.4|113485.3|113451|31
1735578200000|2024-12-30 17:03:20|113500.6|113450.6|113489.5|113464.5|113502.3|113465.8|113480.6|113446|46
1735578210000|2024-12-30 17:03:30|113488.8|113463.8|113495|113470|113495.9|113470.9|113485|113460|29
1735578220000|2024-12-30 17:03:40|113495.8|113470.8|113491.3|113466.3|113497.9|113472.9|113489.5|113464.5|36
1735578230000|2024-12-30 17:03:50|113493.5|113468.5|113495.1|113470.1|113495.1|113470.1|113490.2|113465.2|27
1735578240000|2024-12-30 17:04:00|113494.1|113469.1|113487|113462|113494.3|113469.3|113487|113462|30
1735578250000|2024-12-30 17:04:10|113484.8|113459.8|113481.3|113456.3|113484.8|113459.8|113480|113455|31
1735578260000|2024-12-30 17:04:20|113479.8|113454.8|113492.8|113442.8|113496.2|113464.8|113479.3|113441|21
1735578270000|2024-12-30 17:04:30|113491.4|113441.4|113488.4|113438.4|113491.4|113441.4|113483.2|113433.2|29
1735578280000|2024-12-30 17:04:40|113487.5|113437.5|113495.4|113445.4|113495.4|113445.4|113487.5|113437.5|9
1735578290000|2024-12-30 17:04:50|113494.8|113444.8|113503.6|113453.6|113506.6|113456.6|113494.8|113444.8|22
1735578300000|2024-12-30 17:05:00|113503.1|113453.1|113507.7|113457.7|113508.2|113458.2|113500.5|113450.5|25
1735578310000|2024-12-30 17:05:10|113507.4|113457.4|113500.5|113450.5|113510.3|113460.3|113500.5|113450.5|27
1735578320000|2024-12-30 17:05:20|113501.7|113451.7|113478.8|113453.8|113502.9|113465.3|113478.8|113450.5|12
1735578330000|2024-12-30 17:05:30|113477.9|113452.9|113479.5|113454.5|113481|113456|113477.2|113452.2|18
1735578340000|2024-12-30 17:05:40|113480|113455|113480.6|113455.6|113483.2|113458.2|113479.7|113454.7|17
1735578350000|2024-12-30 17:05:50|113492.9|113442.9|113499.2|113449.2|113499.3|113449.3|113492.9|113442.9|9
1735578360000|2024-12-30 17:06:00|113505.3|113455.3|113500.9|113450.9|113509.9|113459.9|113498.1|113448.1|21
1735578370000|2024-12-30 17:06:10|113501.6|113451.6|113503|113453|113503.1|113453.1|113498.5|113448.5|25
1735578380000|2024-12-30 17:06:20|113503.8|113453.8|113501.9|113451.9|113517.5|113467.5|113500.1|113450.1|34
1735578390000|2024-12-30 17:06:30|113502.4|113452.4|113519.2|113469.2|113527.9|113477.9|113501.7|113451.7|41
1735578400000|2024-12-30 17:06:40|113524.8|113474.8|113519.7|113494.7|113532.7|113495.6|113518.9|113473|21
1735578410000|2024-12-30 17:06:50|113520|113495|113519.5|113494.5|113530.4|113505.4|113515.6|113490.6|24
1735578420000|2024-12-30 17:07:00|113520.1|113495.1|113532.1|113507.1|113533.1|113508.1|113519.6|113494.6|38
1735578430000|2024-12-30 17:07:10|113529.4|113504.4|113525.3|113500.3|113531.1|113506.1|113522.7|113497.7|19
1735578440000|2024-12-30 17:07:20|113524.5|113499.5|113522.9|113497.9|113525.2|113500.2|113521.6|113496.6|21
1735578450000|2024-12-30 17:07:30|113523.4|113498.4|113525|113500|113525.9|113500.9|113521.3|113496.3|17
1735578460000|2024-12-30 17:07:40|113523.7|113498.7|113524|113499|113524.6|113499.6|113522.3|113497.3|8
1735578470000|2024-12-30 17:07:50|113524.8|113499.8|113526.4|113501.4|113526.4|113501.4|113523.9|113498.9|12
1735578480000|2024-12-30 17:08:00|113527.1|113502.1|113520.5|113495.5|113529.9|113504.9|113518.3|113493.3|26
1735578490000|2024-12-30 17:08:10|113520.3|113495.3|113518.2|113493.2|113521.7|113496.7|113515.3|113490.3|34
1735578500000|2024-12-30 17:08:20|113519|113494|113521.5|113496.5|113522.5|113497.5|113518.4|113493.4|21
1735578510000|2024-12-30 17:08:30|113520.4|113495.4|113482.8|113457.8|113523.2|113498.2|113482.8|113457.8|42
1735578520000|2024-12-30 17:08:40|113485.6|113460.6|113494.6|113469.6|113495.1|113470.1|113483.3|113458.3|36
1735578530000|2024-12-30 17:08:50|113494.9|113469.9|113493|113468|113497.3|113472.3|113490.3|113465.3|27
1735578540000|2024-12-30 17:09:00|113490.2|113465.2|113483|113458|113493.7|113468.7|113481.9|113456.9|26
1735578550000|2024-12-30 17:09:10|113483.9|113458.9|113489.9|113464.9|113493.2|113468.2|113483.9|113458.9|49
1735578560000|2024-12-30 17:09:20|113490.5|113465.5|113492.3|113467.3|113493.1|113468.1|113489.4|113464.4|27
1735578570000|2024-12-30 17:09:30|113491.5|113466.5|113490.5|113465.5|113491.5|113466.5|113484.3|113459.3|34
1735578580000|2024-12-30 17:09:40|113490.7|113465.7|113502.6|113477.6|113504.7|113479.7|113489.7|113464.7|25
1735578590000|2024-12-30 17:09:50|113502.8|113477.8|113514.2|113489.2|113514.6|113489.6|113502.2|113477.2|31
1735578600000|2024-12-30 17:10:00|113515.1|113490.1|113515.6|113490.6|113531.8|113497.9|113512.4|113471.5|40
1735578610000|2024-12-30 17:10:10|113514|113489|113508.9|113483.9|113515.9|113490.9|113507.2|113482.2|21
1735578620000|2024-12-30 17:10:20|113509|113484|113515.1|113490.1|113516.3|113491.3|113506.1|113481.1|21
1735578630000|2024-12-30 17:10:30|113515.2|113490.2|113487.3|113462.3|113515.2|113490.2|113487.3|113462.3|46
1735578640000|2024-12-30 17:10:40|113488.8|113463.8|113493.2|113468.2|113493.2|113468.2|113485.1|113460.1|21
1735578650000|2024-12-30 17:10:50|113494.3|113469.3|113493.6|113468.6|113494.3|113469.3|113491.6|113466.6|16
1735578660000|2024-12-30 17:11:00|113491.6|113466.6|113488|113463|113491.6|113466.6|113487.5|113462.5|20
1735578670000|2024-12-30 17:11:10|113483.5|113458.5|113496.4|113446.4|113497.7|113460.6|113482|113432.3|28
1735578680000|2024-12-30 17:11:20|113495.2|113445.2|113494.3|113444.3|113498.5|113448.5|113487.1|113437.1|28
1735578690000|2024-12-30 17:11:30|113495.9|113445.9|113485.7|113460.7|113499.5|113461.7|113483.7|113445.9|15
1735578700000|2024-12-30 17:11:40|113486.5|113461.5|113481.7|113456.7|113491.1|113466.1|113479.6|113454.6|28
1735578710000|2024-12-30 17:11:50|113482.6|113457.6|113483.3|113458.3|113486|113461|113481.9|113456.9|23
1735578720000|2024-12-30 17:12:00|113484.3|113459.3|113484.6|113459.6|113491.2|113466.2|113483.6|113458.6|25
1735578730000|2024-12-30 17:12:10|113485.6|113460.6|113501|113476|113502.4|113477.4|113484.6|113459.6|33
1735578740000|2024-12-30 17:12:20|113502|113477|113498.1|113473.1|113506.3|113481.3|113489.7|113464.7|26
1735578750000|2024-12-30 17:12:30|113499.8|113474.8|113493.1|113468.1|113499.8|113474.8|113488.2|113463.2|18
1735578760000|2024-12-30 17:12:40|113494.3|113469.3|113492.6|113467.6|113494.5|113469.5|113485.1|113460.1|32
1735578770000|2024-12-30 17:12:50|113491.5|113466.5|113507.5|113457.5|113522.2|113478.5|113481.3|113452.9|23
1735578780000|2024-12-30 17:13:00|113500.6|113450.6|113487.9|113462.9|113506.2|113465.2|113487.9|113447.2|25
1735578790000|2024-12-30 17:13:10|113488.1|113463.1|113493|113468|113493.8|113468.8|113488.1|113463.1|8
1735578800000|2024-12-30 17:13:20|113493.1|113468.1|113486.8|113461.8|113495.9|113470.9|113485|113460|32
1735578810000|2024-12-30 17:13:30|113487.7|113462.7|113479.5|113454.5|113493.3|113468.3|113477.9|113452.9|38
1735578820000|2024-12-30 17:13:40|113478.8|113453.8|113488.5|113438.5|113493.6|113454.5|113478.8|113435|31
1735578830000|2024-12-30 17:13:50|113488.4|113438.4|113489.3|113439.3|113491|113441|113483.5|113433.5|29
1735578840000|2024-12-30 17:14:00|113486.1|113436.1|113497.7|113447.7|113498.7|113448.7|113481.4|113431.4|56
1735578850000|2024-12-30 17:14:10|113498.8|113448.8|113519.2|113469.2|113522|113472|113498.8|113448.8|9
1735578860000|2024-12-30 17:14:20|113520.8|113470.8|113520.8|113470.8|113522|113472|113519.8|113469.8|21
1735578870000|2024-12-30 17:14:30|113519.8|113469.8|113523.4|113473.4|113523.4|113473.4|113517.8|113467.8|19
1735578880000|2024-12-30 17:14:40|113522.1|113472.1|113522|113472|113522.9|113472.9|113519.1|113469.1|20
1735578890000|2024-12-30 17:14:50|113522.2|113472.2|113519.2|113469.2|113527.9|113477.9|113517.4|113467.4|39
1735578900000|2024-12-30 17:15:00|113517|113467|113503|113453|113517.3|113467.3|113503|113453|31
1735578910000|2024-12-30 17:15:10|113507.1|113457.1|113503.1|113453.1|113510.9|113460.9|113495.6|113445.6|48
1735578920000|2024-12-30 17:15:20|113499.6|113449.6|113504.9|113454.9|113510.4|113460.4|113498|113448|52
1735578930000|2024-12-30 17:15:30|113508.3|113458.3|113508.4|113458.4|113509.6|113459.6|113503.5|113453.5|24
1735578940000|2024-12-30 17:15:40|113504.5|113454.5|113509.6|113459.6|113511|113461|113503.4|113453.4|31
1735578950000|2024-12-30 17:15:50|113509.1|113459.1|113510.3|113460.3|113510.5|113460.5|113507.9|113457.9|10
1735578960000|2024-12-30 17:16:00|113505.9|113455.9|113508.1|113458.1|113508.8|113458.8|113501.7|113451.7|16
1735578970000|2024-12-30 17:16:10|113508.4|113458.4|113504.7|113454.7|113510.2|113460.2|113501|113451|35
1735578980000|2024-12-30 17:16:20|113503|113453|113509.2|113459.2|113510.3|113460.3|113503|113453|21
1735578990000|2024-12-30 17:16:30|113509.6|113459.6|113506.5|113456.5|113510.5|113460.5|113502|113452|22
1735579000000|2024-12-30 17:16:40|113503.1|113453.1|113506.9|113456.9|113508.9|113458.9|113503.1|113453.1|30
1735579010000|2024-12-30 17:16:50|113503.6|113453.6|113508.8|113458.8|113508.8|113458.8|113501.8|113451.8|21
1735579020000|2024-12-30 17:17:00|113504.4|113454.4|113507.4|113457.4|113509.2|113459.2|113503.5|113453.5|24
1735579030000|2024-12-30 17:17:10|113504.6|113454.6|113509.2|113459.2|113509.3|113459.3|113504.1|113454.1|20
1735579040000|2024-12-30 17:17:20|113510.2|113460.2|113505.9|113455.9|113510.2|113460.2|113505.9|113455.9|8
1735579050000|2024-12-30 17:17:30|113509.1|113459.1|113514|113464|113515.4|113465.4|113509.1|113459.1|23
1735579060000|2024-12-30 17:17:40|113514.4|113464.4|113510.2|113460.2|113514.4|113464.4|113504.9|113454.9|35
1735579070000|2024-12-30 17:17:50|113507|113457|113510.1|113460.1|113512.5|113462.5|113505.7|113455.7|26
1735579080000|2024-12-30 17:18:00|113508.1|113458.1|113507.9|113457.9|113511.1|113461.1|113505.4|113455.4|33
1735579090000|2024-12-30 17:18:10|113505.5|113455.5|113516.7|113466.7|113516.7|113466.7|113505.5|113455.5|23
1735579100000|2024-12-30 17:18:20|113514.7|113464.7|113513.1|113463.1|113517|113467|113512.1|113462.1|17
1735579110000|2024-12-30 17:18:30|113513.9|113463.9|113504.7|113454.7|113514.1|113464.1|113502.9|113452.9|21
1735579120000|2024-12-30 17:18:40|113503.9|113453.9|113504.6|113454.6|113508.6|113458.6|113503.9|113453.9|12
1735579130000|2024-12-30 17:18:50|113505.9|113455.9|113506.1|113456.1|113509.9|113459.9|113505.8|113455.8|19
1735579140000|2024-12-30 17:19:00|113508.7|113458.7|113514.3|113464.3|113518.1|113468.1|113508.7|113458.7|22
1735579150000|2024-12-30 17:19:10|113517.1|113467.1|113513.8|113463.8|113518.6|113468.6|113511.9|113461.9|18
1735579160000|2024-12-30 17:19:20|113514.6|113464.6|113515.2|113465.2|113516.8|113466.8|113512|113462|22
1735579170000|2024-12-30 17:19:30|113515|113465|113498.2|113473.2|113515.9|113476.7|113496.8|113461.2|30
1735579180000|2024-12-30 17:19:40|113499.8|113474.8|113497.2|113472.2|113501.8|113476.8|113497|113472|31
1735579190000|2024-12-30 17:19:50|113498|113473|113505.1|113480.1|113506.7|113481.7|113497.3|113472.3|31
1735579200000|2024-12-30 17:20:00|113506.1|113481.1|113504|113479|113506.5|113481.5|113501|113476|44
1735579210000|2024-12-30 17:20:10|113504.8|113479.8|113520.4|113495.4|113520.4|113495.4|113500.7|113475.7|21
1735579220000|2024-12-30 17:20:20|113520.7|113495.7|113509.8|113484.8|113520.7|113495.7|113506.1|113481.1|23
1735579230000|2024-12-30 17:20:30|113509.3|113484.3|113510.7|113485.7|113510.9|113485.9|113506.3|113481.3|19
1735579240000|2024-12-30 17:20:40|113509.3|113484.3|113511.8|113486.8|113512.4|113487.4|113509.3|113484.3|9
1735579250000|2024-12-30 17:20:50|113511.7|113486.7|113511.2|113486.2|113511.7|113486.7|113511.2|113486.2|2
1735579260000|2024-12-30 17:21:00|113509.9|113484.9|113505.4|113480.4|113510.8|113485.8|113503.1|113478.1|11
1735579270000|2024-12-30 17:21:10|113506|113481|113498.2|113473.2|113512.4|113487.4|113494.2|113469.2|37
1735579280000|2024-12-30 17:21:20|113500.5|113475.5|113503.8|113478.8|113505.1|113480.1|113497.3|113472.3|44
1735579290000|2024-12-30 17:21:30|113503.4|113478.4|113504|113479|113506.9|113481.9|113500.8|113475.8|36
1735579300000|2024-12-30 17:21:40|113501.2|113476.2|113507.8|113482.8|113514.2|113489.2|113501.2|113476.2|31
1735579310000|2024-12-30 17:21:50|113510.5|113485.5|113501|113476|113510.5|113485.5|113501|113476|19
1735579320000|2024-12-30 17:22:00|113501.9|113476.9|113501.8|113476.8|113507|113482|113501.4|113476.4|15
1735579330000|2024-12-30 17:22:10|113504.7|113479.7|113501.4|113476.4|113504.7|113479.7|113500.7|113475.7|17
1735579340000|2024-12-30 17:22:20|113504.4|113479.4|113494.2|113469.2|113504.5|113479.5|113492.6|113467.6|37
1735579350000|2024-12-30 17:22:30|113493.8|113468.8|113488.9|113463.9|113497.3|113472.3|113487.8|113462.8|25
1735579360000|2024-12-30 17:22:40|113490.9|113465.9|113489.2|113464.2|113491.9|113466.9|113488|113463|27
1735579370000|2024-12-30 17:22:50|113491.9|113466.9|113490.1|113465.1|113491.9|113466.9|113483|113458|21
1735579380000|2024-12-30 17:23:00|113492.9|113467.9|113495.1|113470.1|113503.8|113478.8|113492.9|113467.9|33
1735579390000|2024-12-30 17:23:10|113497.1|113472.1|113505.6|113480.6|113508.1|113483.1|113495.3|113470.3|28
1735579400000|2024-12-30 17:23:20|113505.8|113480.8|113504.5|113479.5|113505.8|113480.8|113499.8|113474.8|20
1735579410000|2024-12-30 17:23:30|113504.4|113479.4|113502|113477|113518.6|113481.5|113497.8|113454.1|41
1735579420000|2024-12-30 17:23:40|113514.5|113464.5|113520.6|113470.6|113521.8|113481.4|113496.8|113457|45
1735579430000|2024-12-30 17:23:50|113520.9|113470.9|113502.5|113477.5|113521.7|113482.8|113500.8|113464|38
1735579440000|2024-12-30 17:24:00|113504.2|113479.2|113506.6|113481.6|113521.1|113487|113502.3|113464.5|44
1735579450000|2024-12-30 17:24:10|113507.4|113482.4|113507.4|113482.4|113510.2|113485.2|113506.1|113481.1|17
1735579460000|2024-12-30 17:24:20|113508.3|113483.3|113508.1|113483.1|113512.3|113487.3|113507.2|113482.2|28
1735579470000|2024-12-30 17:24:30|113508.2|113483.2|113523.9|113473.9|113523.9|113484.1|113500.3|113472.7|62
1735579480000|2024-12-30 17:24:40|113523.2|113473.2|113507.1|113482.1|113523.2|113482.1|113502.5|113469.1|11
1735579490000|2024-12-30 17:24:50|113506.9|113481.9|113513.7|113463.7|113518.6|113481.9|113497.9|113462.6|57
1735579500000|2024-12-30 17:25:00|113500.2|113475.2|113503.8|113478.8|113521|113479.5|113499.2|113461|45
1735579510000|2024-12-30 17:25:10|113500.9|113475.9|113518.4|113468.4|113520.9|113478.6|113500.7|113462.7|55
1735579520000|2024-12-30 17:25:20|113519.1|113469.1|113505.4|113480.4|113522.7|113486.3|113502.2|113468.6|39
1735579530000|2024-12-30 17:25:30|113506|113481|113506.5|113481.5|113507.1|113482.1|113504.8|113479.8|15
1735579540000|2024-12-30 17:25:40|113511.3|113486.3|113507.2|113482.2|113512.4|113487.4|113506.3|113481.3|25
1735579550000|2024-12-30 17:25:50|113507.3|113482.3|113515|113490|113519.2|113494.2|113507.3|113482.3|21
1735579560000|2024-12-30 17:26:00|113514.2|113489.2|113504.2|113479.2|113516.6|113491.6|113500|113475|28
1735579570000|2024-12-30 17:26:10|113503.2|113478.2|113505.7|113480.7|113507.6|113482.6|113503.2|113478.2|22
1735579580000|2024-12-30 17:26:20|113506|113481|113508.2|113483.2|113509.6|113484.6|113505.8|113480.8|16
1735579590000|2024-12-30 17:26:30|113509.1|113484.1|113507.5|113482.5|113510.8|113485.8|113500.3|113475.3|44
1735579600000|2024-12-30 17:26:40|113511.5|113486.5|113510.4|113485.4|113511.6|113486.6|113508.5|113483.5|15
1735579610000|2024-12-30 17:26:50|113509.1|113484.1|113524.2|113474.2|113524.2|113487.4|113505.2|113472.5|19
1735579620000|2024-12-30 17:27:00|113523|113473|113525.3|113475.3|113525.3|113475.3|113522.8|113472.8|9
1735579630000|2024-12-30 17:27:10|113524.3|113474.3|113510.9|113485.9|113527.2|113490.8|113510.9|113473.3|25
1735579640000|2024-12-30 17:27:20|113510|113485|113507.8|113482.8|113510|113485|113503.2|113478.2|18
1735579650000|2024-12-30 17:27:30|113507.7|113482.7|113507.6|113482.6|113509|113484|113502.7|113477.7|19
1735579660000|2024-12-30 17:27:40|113507.9|113482.9|113510.5|113485.5|113512.5|113487.5|113507.9|113482.9|8
1735579670000|2024-12-30 17:27:50|113512.9|113487.9|113510.8|113485.8|113512.9|113487.9|113509.9|113484.9|12
1735579680000|2024-12-30 17:28:00|113510.9|113485.9|113509.7|113484.7|113512.4|113487.4|113505.5|113480.5|14
1735579690000|2024-12-30 17:28:10|113508.6|113483.6|113509.6|113484.6|113510.1|113485.1|113505|113480|10
1735579700000|2024-12-30 17:28:20|113505.8|113480.8|113508.9|113483.9|113511.7|113486.7|113505.4|113480.4|21
1735579710000|2024-12-30 17:28:30|113509.2|113484.2|113512.3|113487.3|113513.9|113488.9|113505.3|113480.3|24
1735579720000|2024-12-30 17:28:40|113511.3|113486.3|113501.1|113476.1|113511.3|113486.3|113499.8|113474.8|37
1735579730000|2024-12-30 17:28:50|113499.6|113474.6|113506|113481|113508.4|113483.4|113499.6|113474.6|35
1735579740000|2024-12-30 17:29:00|113503|113478|113503.9|113478.9|113509.8|113484.8|113502.6|113477.6|28
1735579750000|2024-12-30 17:29:10|113503.3|113478.3|113502.1|113477.1|113504.6|113479.6|113499.5|113474.5|35
1735579760000|2024-12-30 17:29:20|113503.9|113478.9|113502.3|113477.3|113505.3|113480.3|113501.1|113476.1|44
1735579770000|2024-12-30 17:29:30|113502.6|113477.6|113502.8|113477.8|113510.9|113485.9|113501.2|113476.2|37
1735579780000|2024-12-30 17:29:40|113500.8|113475.8|113509.1|113484.1|113509.1|113484.1|113500.8|113475.8|40
1735579790000|2024-12-30 17:29:50|113509.2|113484.2|113507.9|113482.9|113509.2|113484.2|113500.2|113475.2|37
1735579800000|2024-12-30 17:30:00|113506.4|113481.4|113508.1|113483.1|113513.1|113488.1|113500.9|113475.9|42
1735579810000|2024-12-30 17:30:10|113508|113483|113503.6|113478.6|113508|113483|113501.5|113476.5|26
1735579820000|2024-12-30 17:30:20|113504|113479|113512.8|113487.8|113512.8|113487.8|113501.7|113476.7|24
1735579830000|2024-12-30 17:30:30|113509.4|113484.4|113502.2|113477.2|113512.9|113487.9|113499.6|113474.6|37
1735579840000|2024-12-30 17:30:40|113501.5|113476.5|113510.8|113485.8|113511.7|113486.7|113501.5|113476.5|25
1735579850000|2024-12-30 17:30:50|113507|113482|113505.4|113480.4|113523.4|113487.1|113500|113463.5|50
1735579860000|2024-12-30 17:31:00|113507.7|113482.7|113505.3|113480.3|113519.4|113483.8|113497.8|113463.3|42
1735579870000|2024-12-30 17:31:10|113505|113480|113503.3|113478.3|113507.2|113482.2|113498.4|113473.4|35
1735579880000|2024-12-30 17:31:20|113504.5|113479.5|113501.9|113476.9|113518.1|113482.4|113499.3|113463|50
1735579890000|2024-12-30 17:31:30|113503.8|113478.8|113503|113478|113508.2|113483.2|113500.8|113475.8|58
1735579900000|2024-12-30 17:31:40|113505.2|113480.2|113513.3|113463.3|113519.3|113481.9|113499.9|113463.3|57
1735579910000|2024-12-30 17:31:50|113509.3|113459.3|113503.9|113478.9|113516.7|113478.9|113497.3|113459.3|43
1735579920000|2024-12-30 17:32:00|113499.7|113474.7|113518.2|113468.2|113522.7|113483.1|113499.6|113468.2|48
1735579930000|2024-12-30 17:32:10|113518.8|113468.8|113515.1|113465.1|113519|113480.8|113499.7|113465.1|24
1735579940000|2024-12-30 17:32:20|113517.1|113467.1|113504.6|113479.6|113520.3|113480.8|113502.3|113465.1|36
1735579950000|2024-12-30 17:32:30|113504.9|113479.9|113521.5|113471.5|113521.5|113481.5|113500.4|113464.9|68
1735579960000|2024-12-30 17:32:40|113520.5|113470.5|113502.8|113477.8|113525.8|113484|113496.9|113466.7|66
1735579970000|2024-12-30 17:32:50|113503.9|113478.9|113506.5|113481.5|113519.9|113482.8|113499.5|113463.7|39
1735579980000|2024-12-30 17:33:00|113504.5|113479.5|113515.2|113465.2|113519|113481.2|113499.5|113464.5|53
1735579990000|2024-12-30 17:33:10|113515|113465|113503.4|113478.4|113519.7|113481.7|113502.7|113464.4|61
1735580000000|2024-12-30 17:33:20|113504.3|113479.3|113508.3|113483.3|113527.7|113484.7|113501.1|113466.3|55
1735580010000|2024-12-30 17:33:30|113512|113487|113507.2|113482.2|113514.2|113489.2|113507.2|113482.2|34
1735580020000|2024-12-30 17:33:40|113510.1|113485.1|113509.1|113484.1|113510.2|113485.2|113505.4|113480.4|30
1735580030000|2024-12-30 17:33:50|113508.6|113483.6|113508.9|113483.9|113510.9|113485.9|113506.6|113481.6|13
1735580040000|2024-12-30 17:34:00|113508|113483|113503|113478|113508|113483|113500.2|113475.2|25
1735580050000|2024-12-30 17:34:10|113504.7|113479.7|113508.1|113483.1|113509.3|113484.3|113502|113477|25
1735580060000|2024-12-30 17:34:20|113504.8|113479.8|113504|113479|113507.3|113482.3|113496|113471|40
1735580070000|2024-12-30 17:34:30|113501.8|113476.8|113502.9|113477.9|113506.1|113481.1|113501|113476|56
1735580080000|2024-12-30 17:34:40|113504.4|113479.4|113504.8|113479.8|113505.3|113480.3|113501.7|113476.7|52
1735580090000|2024-12-30 17:34:50|113503.9|113478.9|113507.8|113482.8|113527|113485.8|113503.6|113471.4|31
1735580100000|2024-12-30 17:35:00|113508|113483|113510.3|113485.3|113513.9|113488.9|113506.7|113481.7|23
1735580110000|2024-12-30 17:35:10|113510.4|113485.4|113507.4|113482.4|113513|113488|113507.4|113482.4|20
1735580120000|2024-12-30 17:35:20|113506.5|113481.5|113507.6|113482.6|113509.1|113484.1|113504.6|113479.6|21
1735580130000|2024-12-30 17:35:30|113508.5|113483.5|113515.2|113490.2|113516.4|113491.4|113506|113481|28
1735580140000|2024-12-30 17:35:40|113515.4|113490.4|113512.3|113487.3|113515.4|113490.4|113512.3|113487.3|6
1735580150000|2024-12-30 17:35:50|113513.3|113488.3|113511.3|113486.3|113515.3|113490.3|113511.3|113486.3|17
1735580160000|2024-12-30 17:36:00|113512.4|113487.4|113518.8|113493.8|113520.7|113495.7|113511.8|113486.8|21
1735580170000|2024-12-30 17:36:10|113518.7|113493.7|113531.4|113506.4|113549.5|113508|113518.7|113493.7|31
1735580180000|2024-12-30 17:36:20|113532.3|113507.3|113535.9|113510.9|113535.9|113510.9|113531.8|113506.8|13
1735580190000|2024-12-30 17:36:30|113540.2|113515.2|113538.1|113513.1|113540.2|113515.2|113536.6|113511.6|16
1735580200000|2024-12-30 17:36:40|113538.9|113513.9|113542.4|113517.4|113545.2|113520.2|113537.7|113512.7|17
1735580210000|2024-12-30 17:36:50|113543.1|113518.1|113536.4|113511.4|113543.1|113518.1|113533.2|113508.2|23
1735580220000|2024-12-30 17:37:00|113536.6|113511.6|113536|113511|113536.8|113511.8|113535.8|113510.8|10
1735580230000|2024-12-30 17:37:10|113535.1|113510.1|113535.7|113510.7|113542.2|113517.2|113535.1|113510.1|23
1735580240000|2024-12-30 17:37:20|113536.6|113511.6|113531.2|113506.2|113536.6|113511.6|113527.6|113502.6|29
1735580250000|2024-12-30 17:37:30|113531.3|113506.3|113535.2|113510.2|113543.9|113518.9|113529.8|113504.8|23
1735580260000|2024-12-30 17:37:40|113533.1|113508.1|113528.8|113503.8|113535.1|113510.1|113526.7|113501.7|29
1735580270000|2024-12-30 17:37:50|113527.4|113502.4|113533.4|113508.4|113535.8|113510.8|113527.3|113502.3|25
1735580280000|2024-12-30 17:38:00|113534.1|113509.1|113522.7|113497.7|113534.1|113509.1|113522.7|113497.7|45
1735580290000|2024-12-30 17:38:10|113522.8|113497.8|113524.3|113499.3|113525.6|113500.6|113520.8|113495.8|46
1735580300000|2024-12-30 17:38:20|113523.3|113498.3|113521.5|113496.5|113526.9|113501.9|113520.5|113495.5|42
1735580310000|2024-12-30 17:38:30|113522.8|113497.8|113524.7|113499.7|113526.9|113501.9|113521.8|113496.8|30
1735580320000|2024-12-30 17:38:40|113524.5|113499.5|113530.9|113505.9|113539.2|113514.2|113524.5|113499.5|27
1735580330000|2024-12-30 17:38:50|113535|113510|113532.9|113507.9|113539|113514|113530.1|113505.1|20
1735580340000|2024-12-30 17:39:00|113531.6|113506.6|113529.1|113504.1|113532.7|113507.7|113528.8|113503.8|18
1735580350000|2024-12-30 17:39:10|113533.2|113508.2|113541.2|113516.2|113541.2|113516.2|113529.8|113504.8|34
1735580360000|2024-12-30 17:39:20|113540.5|113515.5|113556.7|113531.7|113560.7|113535.7|113539.7|113514.7|38
1735580370000|2024-12-30 17:39:30|113557|113532|113551.3|113526.3|113562.1|113537.1|113550.7|113525.7|32
1735580380000|2024-12-30 17:39:40|113550.3|113525.3|113551.8|113526.8|113552.4|113527.4|113547.6|113522.6|29
1735580390000|2024-12-30 17:39:50|113550.4|113525.4|113540.1|113515.1|113550.4|113525.4|113538.8|113513.8|51
1735580400000|2024-12-30 17:40:00|113540.6|113515.6|113540.7|113515.7|113540.7|113515.7|113536.2|113511.2|32
1735580410000|2024-12-30 17:40:10|113540.6|113515.6|113547.2|113522.2|113550.3|113525.3|113539.2|113514.2|20
1735580420000|2024-12-30 17:40:20|113548.2|113523.2|113541.2|113516.2|113555.5|113530.5|113538.5|113513.5|50
1735580430000|2024-12-30 17:40:30|113541|113516|113541.3|113516.3|113542.3|113517.3|113536.5|113511.5|18
1735580440000|2024-12-30 17:40:40|113540.5|113515.5|113540.5|113515.5|113542.6|113517.6|113539.7|113514.7|25
1735580450000|2024-12-30 17:40:50|113540.9|113515.9|113547.3|113522.3|113552|113527|113539.1|113514.1|33
1735580460000|2024-12-30 17:41:00|113544.1|113519.1|113549|113524|113551|113526|113544.1|113519.1|31
1735580470000|2024-12-30 17:41:10|113549.9|113524.9|113550.9|113525.9|113553.9|113528.9|113549.9|113524.9|20
1735580480000|2024-12-30 17:41:20|113551.7|113526.7|113553.3|113528.3|113555.2|113530.2|113550|113525|36
1735580490000|2024-12-30 17:41:30|113552.7|113527.7|113551.5|113526.5|113556.2|113531.2|113550.2|113525.2|26
1735580500000|2024-12-30 17:41:40|113552.3|113527.3|113552.8|113527.8|113555.2|113530.2|113549.6|113524.6|45
1735580510000|2024-12-30 17:41:50|113552.3|113527.3|113566.5|113516.5|113566.5|113531.1|113549.9|113516.5|59
1735580520000|2024-12-30 17:42:00|113566|113516|113545.6|113520.6|113568.4|113525.1|113545.6|113507.7|54
1735580530000|2024-12-30 17:42:10|113548.2|113523.2|113554.8|113529.8|113569.2|113532.2|113546.9|113509.6|47
1735580540000|2024-12-30 17:42:20|113554|113529|113550.9|113525.9|113561.6|113529.7|113549.3|113510|55
1735580550000|2024-12-30 17:42:30|113549.6|113524.6|113554.1|113529.1|113565.6|113532.7|113549.5|113510.8|62
1735580560000|2024-12-30 17:42:40|113552.2|113527.2|113551.9|113526.9|113557.2|113532.2|113550.7|113525.7|60
1735580570000|2024-12-30 17:42:50|113552.1|113527.1|113551.4|113526.4|113554.1|113529.1|113551.4|113526.4|35
1735580580000|2024-12-30 17:43:00|113551.8|113526.8|113548.5|113523.5|113552.1|113527.1|113546.9|113521.9|47
1735580590000|2024-12-30 17:43:10|113548.3|113523.3|113539.8|113514.8|113549|113524|113538.3|113513.3|42
1735580600000|2024-12-30 17:43:20|113538.6|113513.6|113532.7|113507.7|113539.9|113514.9|113530.7|113505.7|38
1735580610000|2024-12-30 17:43:30|113532.5|113507.5|113528|113503|113534.6|113509.6|113528|113503|33
1735580620000|2024-12-30 17:43:40|113526.9|113501.9|113527.6|113502.6|113530.9|113505.9|113524.7|113499.7|40
1735580630000|2024-12-30 17:43:50|113526.3|113501.3|113525.2|113500.2|113530.3|113505.3|113522.4|113497.4|42
1735580640000|2024-12-30 17:44:00|113524.3|113499.3|113521.1|113496.1|113524.3|113499.3|113520.2|113495.2|41
1735580650000|2024-12-30 17:44:10|113522.6|113497.6|113522.4|113497.4|113524.3|113499.3|113521|113496|40
1735580660000|2024-12-30 17:44:20|113522.2|113497.2|113523.6|113498.6|113524.6|113499.6|113521.2|113496.2|21
1735580670000|2024-12-30 17:44:30|113524.1|113499.1|113522.7|113497.7|113524.3|113499.3|113520.9|113495.9|16
1735580680000|2024-12-30 17:44:40|113521.8|113496.8|113520|113495|113530.7|113505.7|113519|113494|44
1735580690000|2024-12-30 17:44:50|113520.5|113495.5|113519.8|113494.8|113525.1|113500.1|113518.1|113493.1|12
1735580700000|2024-12-30 17:45:00|113518.6|113493.6|113518.6|113493.6|113520.7|113495.7|113516.2|113491.2|41
1735580710000|2024-12-30 17:45:10|113519.5|113494.5|113529.1|113479.1|113530|113495.5|113511.8|113477.1|29
1735580720000|2024-12-30 17:45:20|113530|113480|113518.7|113493.7|113532.5|113495.2|113517.7|113480|24
1735580730000|2024-12-30 17:45:30|113519.7|113494.7|113523.7|113498.7|113527.2|113502.2|113517.7|113492.7|35
1735580740000|2024-12-30 17:45:40|113522.7|113497.7|113519.8|113494.8|113524.4|113499.4|113518|113493|18
1735580750000|2024-12-30 17:45:50|113521.2|113496.2|113515.3|113490.3|113521.2|113496.2|113512.2|113487.2|23
1735580760000|2024-12-30 17:46:00|113515.9|113490.9|113517.1|113492.1|113520.5|113495.5|113515.1|113490.1|37
1735580770000|2024-12-30 17:46:10|113518|113493|113525.5|113500.5|113528.5|113503.5|113516.5|113491.5|19
1735580780000|2024-12-30 17:46:20|113524.6|113499.6|113524.7|113499.7|113526.6|113501.6|113524.5|113499.5|20
1735580790000|2024-12-30 17:46:30|113525.2|113500.2|113524.2|113499.2|113532|113507|113524.2|113499.2|39
1735580800000|2024-12-30 17:46:40|113526.9|113501.9|113525.8|113500.8|113532.4|113507.4|113525.8|113500.8|21
1735580810000|2024-12-30 17:46:50|113524.1|113499.1|113525.5|113500.5|113527.3|113502.3|113521.9|113496.9|25
1735580820000|2024-12-30 17:47:00|113524.5|113499.5|113529.8|113504.8|113531.8|113506.8|113524.5|113499.5|53
1735580830000|2024-12-30 17:47:10|113529.9|113504.9|113516.1|113491.1|113529.9|113504.9|113512|113487|51
1735580840000|2024-12-30 17:47:20|113515.2|113490.2|113519.4|113494.4|113519.4|113494.4|113512|113487|15
1735580850000|2024-12-30 17:47:30|113519.3|113494.3|113515.2|113490.2|113519.3|113494.3|113515.2|113490.2|18
1735580860000|2024-12-30 17:47:40|113515.6|113490.6|113512.2|113487.2|113518.3|113493.3|113510.8|113485.8|42
1735580870000|2024-12-30 17:47:50|113513.6|113488.6|113512.5|113487.5|113519|113494|113512.1|113487.1|41
1735580880000|2024-12-30 17:48:00|113519.7|113494.7|113520.9|113495.9|113521.8|113496.8|113512.3|113487.3|41
1735580890000|2024-12-30 17:48:10|113521.6|113496.6|113520.1|113470.1|113521.6|113496.6|113499.6|113468.7|34
1735580900000|2024-12-30 17:48:20|113518.8|113468.8|113500.7|113450.7|113520.9|113470.9|113500.1|113450.1|50
1735580910000|2024-12-30 17:48:30|113500.8|113450.8|113496.1|113446.1|113501.6|113451.6|113496.1|113446.1|26
1735580920000|2024-12-30 17:48:40|113492.5|113442.5|113476|113451|113501.2|113456.2|113475.8|113442.5|27
1735580930000|2024-12-30 17:48:50|113477.5|113452.5|113497.5|113447.5|113500.6|113454.6|113476.7|113439.9|45
1735580940000|2024-12-30 17:49:00|113498.5|113448.5|113484.4|113434.4|113502|113452|113482|113432|44
1735580950000|2024-12-30 17:49:10|113484.1|113434.1|113487.7|113437.7|113490.1|113440.1|113484.1|113434.1|29
1735580960000|2024-12-30 17:49:20|113485.4|113435.4|113487.5|113437.5|113487.5|113437.5|113483.9|113433.9|25
1735580970000|2024-12-30 17:49:30|113490.1|113440.1|113484.2|113434.2|113490.1|113440.1|113483.8|113433.8|18
1735580980000|2024-12-30 17:49:40|113487.2|113437.2|113483.1|113458.1|113487.2|113460.1|113472.2|113434.6|17
1735580990000|2024-12-30 17:49:50|113482.3|113457.3|113484.8|113459.8|113486|113461|113480.1|113455.1|27
1735581000000|2024-12-30 17:50:00|113484.1|113459.1|113483.6|113458.6|113486|113461|113481|113456|18
1735581010000|2024-12-30 17:50:10|113483.9|113458.9|113485.5|113460.5|113489|113464|113481.5|113456.5|39
1735581020000|2024-12-30 17:50:20|113481.9|113456.9|113483.7|113458.7|113486.9|113461.9|113481.9|113456.9|36
1735581030000|2024-12-30 17:50:30|113482.5|113457.5|113469.3|113444.3|113486.3|113461.3|113469.3|113444.3|28
1735581040000|2024-12-30 17:50:40|113470|113445|113471.5|113446.5|113474.3|113449.3|113469.6|113444.6|24
1735581050000|2024-12-30 17:50:50|113472.3|113447.3|113472.5|113447.5|113473.4|113448.4|113468.2|113443.2|28
1735581060000|2024-12-30 17:51:00|113472.7|113447.7|113470.7|113445.7|113475|113450|113469.1|113444.1|20
1735581070000|2024-12-30 17:51:10|113472.8|113447.8|113471.6|113446.6|113474.6|113449.6|113469.3|113444.3|19
1735581080000|2024-12-30 17:51:20|113472.3|113447.3|113481.4|113456.4|113485.6|113460.6|113472.3|113447.3|32
1735581090000|2024-12-30 17:51:30|113481.2|113456.2|113474.8|113449.8|113483.9|113458.9|113474.8|113449.8|29
1735581100000|2024-12-30 17:51:40|113477.7|113452.7|113476.6|113451.6|113478.7|113453.7|113474.8|113449.8|9
1735581110000|2024-12-30 17:51:50|113476.4|113451.4|113479.3|113454.3|113482.9|113457.9|113475.5|113450.5|17
1735581120000|2024-12-30 17:52:00|113478.5|113453.5|113480.3|113455.3|113482|113457|113474.9|113449.9|37
1735581130000|2024-12-30 17:52:10|113477.8|113452.8|113483.2|113458.2|113484.6|113459.6|113477.8|113452.8|34
1735581140000|2024-12-30 17:52:20|113480.4|113455.4|113474.1|113449.1|113482.1|113457.1|113472.8|113447.8|44
1735581150000|2024-12-30 17:52:30|113476.4|113451.4|113492.2|113442.2|113493.7|113454.2|113472.9|113440.9|56
1735581160000|2024-12-30 17:52:40|113491.7|113441.7|113477.5|113452.5|113495.3|113458.6|113476.1|113441.7|40
1735581170000|2024-12-30 17:52:50|113481.1|113456.1|113486.8|113461.8|113488.7|113463.7|113478.1|113453.1|36
1735581180000|2024-12-30 17:53:00|113487.7|113462.7|113480|113455|113489.4|113464.4|113477.3|113452.3|50
1735581190000|2024-12-30 17:53:10|113483.1|113458.1|113479.9|113454.9|113484.2|113459.2|113477.3|113452.3|62
1735581200000|2024-12-30 17:53:20|113478.6|113453.6|113457.9|113432.9|113480.9|113455.9|113457.9|113432.9|58
1735581210000|2024-12-30 17:53:30|113458.4|113433.4|113470.1|113445.1|113470.1|113445.1|113448.8|113423.8|53
1735581220000|2024-12-30 17:53:40|113465.1|113440.1|113471.9|113446.9|113472.4|113447.4|113464.7|113439.7|32
1735581230000|2024-12-30 17:53:50|113470|113445|113462.8|113437.8|113472.5|113447.5|113462.2|113437.2|28
1735581240000|2024-12-30 17:54:00|113463.5|113438.5|113461.1|113436.1|113464.5|113439.5|113460.6|113435.6|29
1735581250000|2024-12-30 17:54:10|113463.8|113438.8|113462|113437|113464.2|113439.2|113457.4|113432.4|40
1735581260000|2024-12-30 17:54:20|113459.1|113434.1|113463.6|113438.6|113468.2|113443.2|113457.1|113432.1|26
1735581270000|2024-12-30 17:54:30|113468.7|113443.7|113461.1|113436.1|113468.7|113443.7|113456.8|113431.8|62
1735581280000|2024-12-30 17:54:40|113460.8|113435.8|113460.9|113435.9|113464.6|113439.6|113457.1|113432.1|69
1735581290000|2024-12-30 17:54:50|113463.4|113438.4|113470.9|113445.9|113471.1|113446.1|113457.7|113432.7|51
1735581300000|2024-12-30 17:55:00|113471.5|113446.5|113473.2|113448.2|113473.4|113448.4|113466.6|113441.6|61
1735581310000|2024-12-30 17:55:10|113472.2|113447.2|113470.7|113445.7|113487.3|113451.6|113470.1|113433.9|52
1735581320000|2024-12-30 17:55:20|113474|113449|113463.5|113438.5|113484|113449|113458.6|113423.4|53
1735581330000|2024-12-30 17:55:30|113462|113437|113457.9|113432.9|113474.8|113438.5|113456.6|113423.3|48
1735581340000|2024-12-30 17:55:40|113461.1|113436.1|113468|113418|113468|113436.4|113452|113418|62
1735581350000|2024-12-30 17:55:50|113468.3|113418.3|113451.3|113426.3|113473.6|113431|113450.6|113417.3|44
1735581360000|2024-12-30 17:56:00|113451.2|113426.2|113463.9|113413.9|113473.1|113430.2|113450.7|113413.9|41
1735581370000|2024-12-30 17:56:10|113466.8|113416.8|113463.4|113413.4|113466.8|113426.1|113445.8|113413.4|55
1735581380000|2024-12-30 17:56:20|113464.4|113414.4|113463.3|113438.3|113469.1|113441|113448.2|113413.4|54
1735581390000|2024-12-30 17:56:30|113464.1|113439.1|113484.7|113434.7|113486.9|113449.5|113462.9|113425.8|69
1735581400000|2024-12-30 17:56:40|113486.5|113436.5|113471.7|113446.7|113487.7|113450|113466.8|113434.5|57
1735581410000|2024-12-30 17:56:50|113470.6|113445.6|113470.2|113445.2|113474.5|113449.5|113468.4|113443.4|45
1735581420000|2024-12-30 17:57:00|113469.2|113444.2|113468.7|113443.7|113474.9|113449.9|113466.1|113441.1|59
1735581430000|2024-12-30 17:57:10|113471|113446|113470|113445|113480|113455|113468.8|113443.8|68
1735581440000|2024-12-30 17:57:20|113471.4|113446.4|113467|113442|113471.8|113446.8|113466.1|113441.1|55
1735581450000|2024-12-30 17:57:30|113466.8|113441.8|113468.8|113443.8|113471.8|113446.8|113465.5|113440.5|48
1735581460000|2024-12-30 17:57:40|113472.1|113447.1|113482.8|113457.8|113484.8|113459.8|113468.8|113443.8|48
1735581470000|2024-12-30 17:57:50|113483.9|113458.9|113481.7|113456.7|113484.7|113459.7|113478.9|113453.9|25
1735581480000|2024-12-30 17:58:00|113480.8|113455.8|113479.5|113454.5|113482.2|113457.2|113478.7|113453.7|22
1735581490000|2024-12-30 17:58:10|113479.3|113454.3|113471.1|113446.1|113480.1|113455.1|113469.9|113444.9|39
1735581500000|2024-12-30 17:58:20|113472.2|113447.2|113472.6|113447.6|113474.4|113449.4|113469.6|113444.6|49
1735581510000|2024-12-30 17:58:30|113472.5|113447.5|113471.9|113446.9|113475|113450|113469.1|113444.1|52
1735581520000|2024-12-30 17:58:40|113470.7|113445.7|113472.3|113447.3|113473.5|113448.5|113467.2|113442.2|45
1735581530000|2024-12-30 17:58:50|113472.5|113447.5|113473.8|113448.8|113476.2|113451.2|113465.4|113440.4|37
1735581540000|2024-12-30 17:59:00|113472.9|113447.9|113462.4|113437.4|113472.9|113447.9|113461.1|113436.1|34
1735581550000|2024-12-30 17:59:10|113463|113438|113455.9|113430.9|113465.3|113440.3|113454.9|113429.9|39
1735581560000|2024-12-30 17:59:20|113458.4|113433.4|113455.2|113430.2|113461.8|113436.8|113450.9|113425.9|32
1735581570000|2024-12-30 17:59:30|113455.4|113430.4|113448.9|113423.9|113457.7|113432.7|113448.5|113423.5|41
1735581580000|2024-12-30 17:59:40|113452.3|113427.3|113451|113426|113457.7|113432.7|113449.4|113424.4|31
1735581590000|2024-12-30 17:59:50|113454.1|113429.1|113449.9|113424.9|113454.9|113429.9|113449.5|113424.5|28
1735581600000|2024-12-30 18:00:00|113449.3|113424.3|113446.4|113421.4|113449.3|113424.3|113442.3|113417.3|22
1735581610000|2024-12-30 18:00:10|113446.6|113421.6|113437.6|113412.6|113448.1|113423.1|113437.6|113412.6|20
1735581620000|2024-12-30 18:00:20|113437.1|113412.1|113426.9|113401.9|113437.6|113412.6|113426.5|113401.5|20
1735581630000|2024-12-30 18:00:30|113427.1|113402.1|113444.5|113419.5|113444.5|113419.5|113426.7|113401.7|38
1735581640000|2024-12-30 18:00:40|113442.2|113417.2|113456.1|113431.1|113471.6|113434.1|113442.2|113408.6|50
1735581650000|2024-12-30 18:00:50|113455.4|113430.4|113474.2|113424.2|113478|113439.3|113455.4|113419.6|58
1735581660000|2024-12-30 18:01:00|113475.8|113425.8|113462|113437|113479.7|113441.3|113460.7|113424.2|59
1735581670000|2024-12-30 18:01:10|113461.5|113436.5|113463|113438|113478.5|113441.3|113460.9|113425.3|59
1735581680000|2024-12-30 18:01:20|113462.8|113437.8|113459.2|113434.2|113465.2|113440.2|113453.5|113428.5|67
1735581690000|2024-12-30 18:01:30|113458.9|113433.9|113474.1|113424.1|113475.3|113438.5|113457.5|113421.3|56
1735581700000|2024-12-30 18:01:40|113473.9|113423.9|113461.8|113436.8|113473.9|113440.7|113459.9|113423.7|46
1735581710000|2024-12-30 18:01:50|113460.8|113435.8|113456.8|113431.8|113461.7|113436.7|113453.2|113428.2|34
1735581720000|2024-12-30 18:02:00|113455.9|113430.9|113454|113429|113461.6|113436.6|113454|113429|45
1735581730000|2024-12-30 18:02:10|113455.3|113430.3|113460.8|113435.8|113460.8|113435.8|113455.3|113430.3|25
1735581740000|2024-12-30 18:02:20|113458.2|113433.2|113454.8|113429.8|113459.7|113434.7|113450.9|113425.9|37
1735581750000|2024-12-30 18:02:30|113450.7|113425.7|113454.3|113429.3|113454.3|113429.3|113447.3|113422.3|43
1735581760000|2024-12-30 18:02:40|113454.6|113429.6|113452.8|113427.8|113454.6|113429.6|113440.8|113415.8|26
1735581770000|2024-12-30 18:02:50|113453|113428|113454.2|113429.2|113454.2|113429.2|113446.4|113421.4|20
1735581780000|2024-12-30 18:03:00|113449.7|113424.7|113447.4|113422.4|113451.7|113426.7|113444.3|113419.3|24
1735581790000|2024-12-30 18:03:10|113452.1|113427.1|113450.8|113425.8|113452.1|113427.1|113445.6|113420.6|21
1735581800000|2024-12-30 18:03:20|113447.1|113422.1|113441.7|113416.7|113450.7|113425.7|113441.2|113416.2|15
1735581810000|2024-12-30 18:03:30|113444.7|113419.7|113439.1|113414.1|113444.7|113419.7|113437.6|113412.6|20
1735581820000|2024-12-30 18:03:40|113439.4|113414.4|113442|113417|113445.6|113420.6|113439.4|113414.4|17
1735581830000|2024-12-30 18:03:50|113442.8|113417.8|113440.3|113415.3|113448.2|113423.2|113439.1|113414.1|13
1735581840000|2024-12-30 18:04:00|113439.5|113414.5|113444.7|113419.7|113447.6|113422.6|113438.4|113413.4|37
1735581850000|2024-12-30 18:04:10|113445.8|113420.8|113443|113418|113449.9|113424.9|113442.4|113417.4|25
1735581860000|2024-12-30 18:04:20|113442|113417|113441.8|113416.8|113443.8|113418.8|113439.3|113414.3|11
1735581870000|2024-12-30 18:04:30|113439.1|113414.1|113435.8|113410.8|113439.1|113414.1|113432.8|113407.8|22
1735581880000|2024-12-30 18:04:40|113434.5|113409.5|113437.5|113412.5|113442.1|113417.1|113434.2|113409.2|26
1735581890000|2024-12-30 18:04:50|113436.4|113411.4|113432.4|113407.4|113438.1|113413.1|113432.4|113407.4|19
1735581900000|2024-12-30 18:05:00|113433.5|113408.5|113432|113407|113435.7|113410.7|113428.3|113403.3|34
1735581910000|2024-12-30 18:05:10|113430.5|113405.5|113441.6|113416.6|113441.6|113416.6|113430.5|113405.5|21
1735581920000|2024-12-30 18:05:20|113439.6|113414.6|113432.4|113407.4|113441.3|113416.3|113432.2|113407.2|23
1735581930000|2024-12-30 18:05:30|113431.8|113406.8|113432|113407|113434.9|113409.9|113431.6|113406.6|10
1735581940000|2024-12-30 18:05:40|113432.6|113407.6|113427.1|113402.1|113436.7|113411.7|113426.1|113401.1|18
1735581950000|2024-12-30 18:05:50|113427.5|113402.5|113430|113405|113431.1|113406.1|113420.7|113395.7|29
1735581960000|2024-12-30 18:06:00|113427.3|113402.3|113428.5|113403.5|113431.6|113406.6|113421|113396|38
1735581970000|2024-12-30 18:06:10|113428.1|113403.1|113431.3|113406.3|113431.3|113406.3|113426.9|113401.9|26
1735581980000|2024-12-30 18:06:20|113432.2|113407.2|113427|113402|113432.3|113407.3|113426.4|113401.4|27
1735581990000|2024-12-30 18:06:30|113424.2|113399.2|113434.5|113409.5|113434.6|113409.6|113423.6|113398.6|36
1735582000000|2024-12-30 18:06:40|113434.6|113409.6|113435|113410|113436.7|113411.7|113427.8|113402.8|49
1735582010000|2024-12-30 18:06:50|113436.4|113411.4|113434.2|113409.2|113437.9|113412.9|113432.2|113407.2|22
1735582020000|2024-12-30 18:07:00|113433.3|113408.3|113419.7|113394.7|113434.8|113409.8|113419.7|113394.7|39
1735582030000|2024-12-30 18:07:10|113422.7|113397.7|113423|113398|113424.6|113399.6|113417.4|113392.4|46
1735582040000|2024-12-30 18:07:20|113421.3|113396.3|113417.9|113392.9|113425.2|113400.2|113417.4|113392.4|42
1735582050000|2024-12-30 18:07:30|113417.2|113392.2|113416.9|113391.9|113421.7|113396.7|113415.2|113390.2|33
1735582060000|2024-12-30 18:07:40|113416.1|113391.1|113421.1|113396.1|113422|113397|113415|113390|39
1735582070000|2024-12-30 18:07:50|113416.6|113391.6|113408.2|113383.2|113418.1|113393.1|113406.8|113381.8|30
1735582080000|2024-12-30 18:08:00|113408.6|113383.6|113405.2|113380.2|113408.7|113383.7|113401.1|113376.1|18
1735582090000|2024-12-30 18:08:10|113404.8|113379.8|113403.9|113378.9|113406.6|113381.6|113401.6|113376.6|32
1735582100000|2024-12-30 18:08:20|113402.9|113377.9|113391.6|113366.6|113403.8|113378.8|113391.3|113366.3|24
1735582110000|2024-12-30 18:08:30|113391.5|113366.5|113393.8|113368.8|113396.1|113371.1|113389.2|113364.2|22
1735582120000|2024-12-30 18:08:40|113390.9|113365.9|113394.6|113369.6|113397.5|113372.5|113389.4|113364.4|25
1735582130000|2024-12-30 18:08:50|113394.5|113369.5|113397.1|113372.1|113398.6|113373.6|113394.5|113369.5|12
1735582140000|2024-12-30 18:09:00|113397.6|113372.6|113395.5|113370.5|113398|113373|113392.3|113367.3|20
1735582150000|2024-12-30 18:09:10|113394.7|113369.7|113394.2|113369.2|113400.7|113375.7|113393.9|113368.9|17
1735582160000|2024-12-30 18:09:20|113394.9|113369.9|113393|113368|113395.7|113370.7|113389.3|113364.3|14
1735582170000|2024-12-30 18:09:30|113393.1|113368.1|113393.4|113368.4|113393.4|113368.4|113393.1|113368.1|4
1735582180000|2024-12-30 18:09:40|113392.6|113367.6|113390.8|113365.8|113400.6|113375.6|113388.9|113363.9|17
1735582190000|2024-12-30 18:09:50|113391.8|113366.8|113392.8|113367.8|113395.2|113370.2|113391.8|113366.8|8
1735582200000|2024-12-30 18:10:00|113392.9|113367.9|113392.2|113367.2|113393.9|113368.9|113392.2|113367.2|8
1735582210000|2024-12-30 18:10:10|113391.6|113366.6|113391.8|113366.8|113393.7|113368.7|113390.8|113365.8|19
1735582220000|2024-12-30 18:10:20|113389.2|113364.2|113391.6|113366.6|113393.5|113368.5|113387.2|113362.2|51
1735582230000|2024-12-30 18:10:30|113390.6|113365.6|113390.8|113365.8|113396.7|113371.7|113387.6|113362.6|21
1735582240000|2024-12-30 18:10:40|113390.7|113365.7|113390|113365|113392.6|113367.6|113388.7|113363.7|13
1735582250000|2024-12-30 18:10:50|113390.4|113365.4|113392|113367|113394.6|113369.6|113390.4|113365.4|11
1735582260000|2024-12-30 18:11:00|113393.2|113368.2|113399.5|113374.5|113400.1|113375.1|113393.2|113368.2|19
1735582270000|2024-12-30 18:11:10|113397.3|113372.3|113392.4|113367.4|113403.2|113378.2|113392|113367|17
1735582280000|2024-12-30 18:11:20|113393.2|113368.2|113391.8|113366.8|113394.2|113369.2|113391.2|113366.2|8
1735582290000|2024-12-30 18:11:30|113391.9|113366.9|113390.3|113365.3|113397.5|113372.5|113390.1|113365.1|18
1735582300000|2024-12-30 18:11:40|113392.4|113367.4|113404.1|113379.1|113406.1|113381.1|113390.6|113365.6|23
1735582310000|2024-12-30 18:11:50|113405.8|113380.8|113405|113380|113406.7|113381.7|113402.8|113377.8|24
1735582320000|2024-12-30 18:12:00|113404|113379|113405.2|113380.2|113407.9|113382.9|113403.4|113378.4|17
1735582330000|2024-12-30 18:12:10|113404.3|113379.3|113405.1|113380.1|113406.3|113381.3|113402.9|113377.9|16
1735582340000|2024-12-30 18:12:20|113406|113381|113404.6|113379.6|113407.5|113382.5|113403.7|113378.7|17
1735582350000|2024-12-30 18:12:30|113404.5|113379.5|113404.8|113379.8|113405.6|113380.6|113403.9|113378.9|11
1735582360000|2024-12-30 18:12:40|113405.7|113380.7|113412|113387|113412|113387|113402.2|113377.2|24
1735582370000|2024-12-30 18:12:50|113410.9|113385.9|113407.6|113382.6|113412|113387|113403.7|113378.7|26
1735582380000|2024-12-30 18:13:00|113411.3|113386.3|113409.5|113384.5|113416.1|113391.1|113405.5|113380.5|21
1735582390000|2024-12-30 18:13:10|113409|113384|113412.3|113387.3|113412.8|113387.8|113408.2|113383.2|15
1735582400000|2024-12-30 18:13:20|113412.7|113387.7|113411.6|113386.6|113412.8|113387.8|113405.5|113380.5|36
1735582410000|2024-12-30 18:13:30|113411.3|113386.3|113411.7|113386.7|113411.7|113386.7|113405.5|113380.5|21
1735582420000|2024-12-30 18:13:40|113412.9|113387.9|113415.8|113390.8|113416.4|113391.4|113407.9|113382.9|30
1735582430000|2024-12-30 18:13:50|113415|113390|113408.7|113383.7|113416.4|113391.4|113407.1|113382.1|16
1735582440000|2024-12-30 18:14:00|113411.6|113386.6|113409.8|113384.8|113412|113387|113407.7|113382.7|17
1735582450000|2024-12-30 18:14:10|113409.9|113384.9|113409.1|113384.1|113410.8|113385.8|113407.4|113382.4|29
1735582460000|2024-12-30 18:14:20|113409.2|113384.2|113407.4|113382.4|113415.9|113390.9|113403.9|113378.9|28
1735582470000|2024-12-30 18:14:30|113404.4|113379.4|113408|113383|113409.9|113384.9|113403.3|113378.3|31
1735582480000|2024-12-30 18:14:40|113405.8|113380.8|113404.4|113379.4|113408|113383|113404.4|113379.4|27
1735582490000|2024-12-30 18:14:50|113407.1|113382.1|113406.9|113381.9|113412.2|113387.2|113404.4|113379.4|39
1735582500000|2024-12-30 18:15:00|113408.7|113383.7|113402.6|113377.6|113409.1|113384.1|113400.6|113375.6|25
1735582510000|2024-12-30 18:15:10|113403.8|113378.8|113409.5|113384.5|113411.2|113386.2|113402.7|113377.7|22
1735582520000|2024-12-30 18:15:20|113408.7|113383.7|113408.5|113383.5|113412.8|113387.8|113404.9|113379.9|39
1735582530000|2024-12-30 18:15:30|113407.6|113382.6|113410.6|113385.6|113412.1|113387.1|113407.5|113382.5|10
1735582540000|2024-12-30 18:15:40|113410.4|113385.4|113411.1|113386.1|113411.3|113386.3|113408.1|113383.1|18
1735582550000|2024-12-30 18:15:50|113408.1|113383.1|113400.7|113375.7|113410.6|113385.6|113400.7|113375.7|23
1735582560000|2024-12-30 18:16:00|113402.5|113377.5|113392.9|113367.9|113402.5|113377.5|113388.8|113363.8|45
1735582570000|2024-12-30 18:16:10|113389.9|113364.9|113389.6|113364.6|113392.9|113367.9|113388.8|113363.8|14
1735582580000|2024-12-30 18:16:20|113392.6|113367.6|113385.3|113360.3|113392.6|113367.6|113383.5|113358.5|17
1735582590000|2024-12-30 18:16:30|113385.5|113360.5|113391.9|113366.9|113398.6|113373.6|113385.5|113360.5|36
1735582600000|2024-12-30 18:16:40|113390.3|113365.3|113368.9|113343.9|113397|113372|113366.9|113341.9|57
1735582610000|2024-12-30 18:16:50|113369.2|113344.2|113369.6|113344.6|113376|113351|113363.9|113338.9|40
1735582620000|2024-12-30 18:17:00|113368.7|113343.7|113354.2|113329.2|113368.7|113343.7|113352.9|113327.9|50
1735582630000|2024-12-30 18:17:10|113354.9|113329.9|113356.5|113331.5|113358.7|113333.7|113350.6|113325.6|38
1735582640000|2024-12-30 18:17:20|113356|113331|113352.6|113327.6|113357|113332|113350.3|113325.3|49
1735582650000|2024-12-30 18:17:30|113350.7|113325.7|113358.9|113333.9|113361|113336|113350.7|113325.7|15
1735582660000|2024-12-30 18:17:40|113357.5|113332.5|113362.5|113337.5|113364|113339|113349.9|113324.9|43
1735582670000|2024-12-30 18:17:50|113361.6|113336.6|113366.5|113341.5|113367.4|113342.4|113361.2|113336.2|37
1735582680000|2024-12-30 18:18:00|113368|113343|113363.1|113338.1|113368|113343|113361.1|113336.1|28
1735582690000|2024-12-30 18:18:10|113363.7|113338.7|113361.5|113336.5|113364.8|113339.8|113356.4|113331.4|24
1735582700000|2024-12-30 18:18:20|113361.7|113336.7|113356.4|113331.4|113363.9|113338.9|113355.9|113330.9|16
1735582710000|2024-12-30 18:18:30|113356.1|113331.1|113359.1|113334.1|113359.1|113334.1|113356.1|113331.1|10
1735582720000|2024-12-30 18:18:40|113357.5|113332.5|113366.3|113316.3|113369.9|113332.5|113352.2|113313.4|37
1735582730000|2024-12-30 18:18:50|113367.3|113317.3|113353.7|113328.7|113368.4|113331.3|113349.3|113312.4|56
1735582740000|2024-12-30 18:19:00|113353.9|113328.9|113355.2|113330.2|113357|113332|113351.2|113326.2|50
1735582750000|2024-12-30 18:19:10|113354.5|113329.5|113365|113340|113371.5|113340|113353.5|113317.1|40
1735582760000|2024-12-30 18:19:20|113364|113339|113366.8|113341.8|113366.8|113341.8|113361.6|113336.6|24
1735582770000|2024-12-30 18:19:30|113367.7|113342.7|113365.2|113340.2|113368.2|113343.2|113364.6|113339.6|15
1735582780000|2024-12-30 18:19:40|113364.3|113339.3|113371.4|113346.4|113371.4|113346.4|113364.3|113339.3|27
1735582790000|2024-12-30 18:19:50|113371.1|113346.1|113371.6|113346.6|113373.9|113348.9|113368.2|113343.2|21
1735582800000|2024-12-30 18:20:00|113372.2|113347.2|113371.7|113346.7|113374.1|113349.1|113371.2|113346.2|14
1735582810000|2024-12-30 18:20:10|113376.1|113351.1|113370.4|113345.4|113376.1|113351.1|113363.4|113338.4|29
1735582820000|2024-12-30 18:20:20|113369.7|113344.7|113367.4|113342.4|113371.3|113346.3|113365.1|113340.1|34
1735582830000|2024-12-30 18:20:30|113364.1|113339.1|113364.2|113339.2|113366.9|113341.9|113358.5|113333.5|31
1735582840000|2024-12-30 18:20:40|113362.1|113337.1|113355.4|113330.4|113366.5|113341.5|113354|113329|40
1735582850000|2024-12-30 18:20:50|113355.9|113330.9|113357.9|113332.9|113365.6|113340.6|113352.5|113327.5|28
1735582860000|2024-12-30 18:21:00|113357.2|113332.2|113357.9|113332.9|113359.9|113334.9|113354.1|113329.1|33
1735582870000|2024-12-30 18:21:10|113359.3|113334.3|113357.3|113332.3|113363.2|113338.2|113356.2|113331.2|31
1735582880000|2024-12-30 18:21:20|113355.5|113330.5|113369.4|113319.4|113370.3|113335.4|113350.7|113316.9|47
1735582890000|2024-12-30 18:21:30|113368.6|113318.6|113356|113331|113372.3|113335.5|113353.2|113317.8|64
1735582900000|2024-12-30 18:21:40|113360.1|113335.1|113366.7|113341.7|113382.1|113345.8|113356|113321.1|51
1735582910000|2024-12-30 18:21:50|113367.3|113342.3|113363.8|113338.8|113369.9|113344.9|113363.7|113338.7|30
1735582920000|2024-12-30 18:22:00|113363.3|113338.3|113366|113341|113378|113343.7|113363.1|113325.2|38
1735582930000|2024-12-30 18:22:10|113363.9|113338.9|113375.9|113325.9|113379.7|113342.5|113362.6|113324.5|29
1735582940000|2024-12-30 18:22:20|113362.4|113337.4|113370.5|113345.5|113381.9|113348.5|113362.3|113328.6|70
1735582950000|2024-12-30 18:22:30|113370.7|113345.7|113373.4|113348.4|113390.5|113356.6|113370.7|113334.5|48
1735582960000|2024-12-30 18:22:40|113371.9|113346.9|113372.1|113347.1|113375.5|113350.5|113370.7|113345.7|40
1735582970000|2024-12-30 18:22:50|113371.3|113346.3|113372.7|113347.7|113380.8|113355.8|113371.3|113346.3|27
1735582980000|2024-12-30 18:23:00|113371.9|113346.9|113369.9|113319.9|113376.6|113346.9|113357.9|113318.7|42
1735582990000|2024-12-30 18:23:10|113370.3|113320.3|113367|113317|113373.2|113332.6|113348.9|113311.8|68
1735583000000|2024-12-30 18:23:20|113367.8|113317.8|113368.5|113318.5|113371.8|113336.8|113357|113315.2|62
1735583010000|2024-12-30 18:23:30|113369.5|113319.5|113368.4|113318.4|113372.5|113333.8|113354.8|113315.4|66
1735583020000|2024-12-30 18:23:40|113367.4|113317.4|113355.9|113330.9|113374.9|113339.3|113354.1|113314.9|60
1735583030000|2024-12-30 18:23:50|113355.8|113330.8|113362.2|113312.2|113370.1|113333.3|113353.7|113312.2|47
1735583040000|2024-12-30 18:24:00|113363.5|113313.5|113368.7|113318.7|113370.7|113335|113353.9|113312.5|50
1735583050000|2024-12-30 18:24:10|113369.7|113319.7|113363.1|113338.1|113374.4|113338.1|113355.7|113316.4|63
1735583060000|2024-12-30 18:24:20|113362.4|113337.4|113362.5|113337.5|113379.2|113341.1|113361.8|113323.1|47
1735583070000|2024-12-30 18:24:30|113362.6|113337.6|113363.9|113338.9|113376.9|113342.7|113362.6|113323.9|29
1735583080000|2024-12-30 18:24:40|113364.1|113339.1|113373.7|113323.7|113377.4|113343|113363|113323.7|41
1735583090000|2024-12-30 18:24:50|113359.3|113334.3|113365.2|113315.2|113371.9|113335.4|113350.2|113315|53
1735583100000|2024-12-30 18:25:00|113363.3|113313.3|113368.5|113318.5|113377|113327|113359.9|113309.9|31
1735583110000|2024-12-30 18:25:10|113369|113319|113370.7|113320.7|113370.7|113320.7|113368.6|113318.6|8
1735583120000|2024-12-30 18:25:20|113372.7|113322.7|113339.6|113314.6|113372.7|113322.7|113339.6|113302|32
1735583130000|2024-12-30 18:25:30|113339|113314|113338.2|113313.2|113341.2|113316.2|113335.1|113310.1|22
1735583140000|2024-12-30 18:25:40|113337.7|113312.7|113339|113314|113339|113314|113337.7|113312.7|4
1735583150000|2024-12-30 18:25:50|113339.9|113314.9|113335.2|113310.2|113355.3|113317.6|113334.4|113297.7|31
1735583160000|2024-12-30 18:26:00|113337.2|113312.2|113348.8|113323.8|113358.6|113325.9|113337.2|113301.5|45
1735583170000|2024-12-30 18:26:10|113348.7|113323.7|113348.2|113323.2|113353.6|113328.6|113343.2|113318.2|31
1735583180000|2024-12-30 18:26:20|113346.9|113321.9|113348.2|113323.2|113349.3|113324.3|113343|113318|19
1735583190000|2024-12-30 18:26:30|113348.9|113323.9|113343.2|113318.2|113349.4|113324.4|113340|113315|22
1735583200000|2024-12-30 18:26:40|113342.2|113317.2|113348.7|113323.7|113349.8|113324.8|113340.6|113315.6|15
1735583210000|2024-12-30 18:26:50|113348.6|113323.6|113350.6|113325.6|113351.8|113326.8|113347.4|113322.4|7
1735583220000|2024-12-30 18:27:00|113351.5|113326.5|113350.5|113325.5|113351.8|113326.8|113349|113324|12
1735583230000|2024-12-30 18:27:10|113350.4|113325.4|113349.9|113324.9|113350.7|113325.7|113344.8|113319.8|16
1735583240000|2024-12-30 18:27:20|113350.4|113325.4|113345|113320|113350.4|113325.4|113343|113318|14
1735583250000|2024-12-30 18:27:30|113343.7|113318.7|113346.3|113321.3|113348|113323|113343.7|113318.7|15
1735583260000|2024-12-30 18:27:40|113347.1|113322.1|113348.4|113323.4|113351.1|113326.1|113346.2|113321.2|23
1735583270000|2024-12-30 18:27:50|113349.2|113324.2|113349|113324|113349.5|113324.5|113348|113323|24
1735583280000|2024-12-30 18:28:00|113347.6|113322.6|113347.5|113322.5|113349.5|113324.5|113344.4|113319.4|30
1735583290000|2024-12-30 18:28:10|113347.3|113322.3|113344.4|113319.4|113348.2|113323.2|113342.5|113317.5|11
1735583300000|2024-12-30 18:28:20|113343.4|113318.4|113344.1|113319.1|113345.9|113320.9|113342.4|113317.4|12
1735583310000|2024-12-30 18:28:30|113342.6|113317.6|113340.4|113315.4|113343.8|113318.8|113338.9|113313.9|11
1735583320000|2024-12-30 18:28:40|113340.6|113315.6|113341.3|113316.3|113341.6|113316.6|113338.8|113313.8|11
1735583330000|2024-12-30 18:28:50|113340.9|113315.9|113345.7|113320.7|113345.7|113320.7|113336.4|113311.4|20
1735583340000|2024-12-30 18:29:00|113346.5|113321.5|113348.3|113323.3|113348.5|113323.5|113344.9|113319.9|18
1735583350000|2024-12-30 18:29:10|113346.6|113321.6|113345.4|113320.4|113346.6|113321.6|113342.1|113317.1|23
1735583360000|2024-12-30 18:29:20|113345.3|113320.3|113349|113324|113350.7|113325.7|113345.3|113320.3|15
1735583370000|2024-12-30 18:29:30|113349.2|113324.2|113345.2|113320.2|113349.2|113324.2|113344.2|113319.2|11
1735583380000|2024-12-30 18:29:40|113345.1|113320.1|113346.2|113321.2|113347.9|113322.9|113345.1|113320.1|23
1735583390000|2024-12-30 18:29:50|113345.2|113320.2|113348.2|113323.2|113348.7|113323.7|113343.7|113318.7|13
1735583400000|2024-12-30 18:30:00|113348.8|113323.8|113349.3|113324.3|113351.9|113326.9|113346.6|113321.6|30
1735583410000|2024-12-30 18:30:10|113348.8|113323.8|113345.2|113320.2|113349.3|113324.3|113338.8|113313.8|35
1735583420000|2024-12-30 18:30:20|113344.2|113319.2|113347.9|113322.9|113347.9|113322.9|113343.2|113318.2|16
1735583430000|2024-12-30 18:30:30|113347.6|113322.6|113345.9|113320.9|113347.6|113322.6|113345.9|113320.9|7
1735583440000|2024-12-30 18:30:40|113344.9|113319.9|113355.3|113330.3|113357.2|113332.2|113341.7|113316.7|29
1735583450000|2024-12-30 18:30:50|113355.1|113330.1|113354.9|113329.9|113355.3|113330.3|113352|113327|9
1735583460000|2024-12-30 18:31:00|113354.1|113329.1|113349.4|113324.4|113354.1|113329.1|113344|113319|43
1735583470000|2024-12-30 18:31:10|113348.2|113323.2|113340.5|113315.5|113350.9|113325.9|113340.1|113315.1|20
1735583480000|2024-12-30 18:31:20|113339.7|113314.7|113348.5|113298.5|113348.5|113314.7|113330.7|113298.5|43
1735583490000|2024-12-30 18:31:30|113347.5|113297.5|113335.5|113310.5|113350.1|113312.9|113334.7|113296.5|32
1735583500000|2024-12-30 18:31:40|113335.2|113310.2|113332.4|113307.4|113335.2|113310.2|113332.3|113307.3|9
1735583510000|2024-12-30 18:31:50|113329.8|113304.8|113333.3|113308.3|113336.5|113311.5|113327.8|113302.8|20
1735583520000|2024-12-30 18:32:00|113334.4|113309.4|113319.9|113294.9|113335.1|113310.1|113318.4|113293.4|35
1735583530000|2024-12-30 18:32:10|113320.7|113295.7|113318.9|113293.9|113325|113300|113317|113292|42
1735583540000|2024-12-30 18:32:20|113318.1|113293.1|113329.3|113304.3|113330.9|113305.9|113315.4|113290.4|38
1735583550000|2024-12-30 18:32:30|113328.8|113303.8|113346.1|113296.1|113346.8|113305.7|113319.1|113282.2|45
1735583560000|2024-12-30 18:32:40|113335.7|113310.7|113331.7|113306.7|113346.9|113310.8|113331|113294.8|38
1735583570000|2024-12-30 18:32:50|113331.5|113306.5|113334.1|113309.1|113349.2|113313.2|113331.5|113296.6|34
1735583580000|2024-12-30 18:33:00|113333.3|113308.3|113334.5|113309.5|113334.5|113309.5|113331.1|113306.1|12
1735583590000|2024-12-30 18:33:10|113334.6|113309.6|113338.6|113313.6|113339.9|113314.9|113334.6|113309.6|32
1735583600000|2024-12-30 18:33:20|113339.3|113314.3|113327.2|113302.2|113339.3|113314.3|113321.3|113296.3|23
1735583610000|2024-12-30 18:33:30|113325.4|113300.4|113325.4|113300.4|113333.3|113308.3|113323.4|113298.4|23
1735583620000|2024-12-30 18:33:40|113326|113301|113320|113295|113334.4|113309.4|113320|113295|40
1735583630000|2024-12-30 18:33:50|113317.6|113292.6|113316.6|113291.6|113332.3|113294.7|113315.8|113279.3|43
1735583640000|2024-12-30 18:34:00|113319.5|113294.5|113318.5|113293.5|113332.2|113295.3|113316.3|113279.4|52
1735583650000|2024-12-30 18:34:10|113318.2|113293.2|113318.4|113293.4|113332.3|113295.7|113312.7|113279.8|56
1735583660000|2024-12-30 18:34:20|113319.2|113294.2|113319.3|113294.3|113321.8|113296.8|113315.9|113290.9|28
1735583670000|2024-12-30 18:34:30|113318.3|113293.3|113309.1|113284.1|113320.8|113295.8|113308.1|113283.1|43
1735583680000|2024-12-30 18:34:40|113307.4|113282.4|113303.5|113278.5|113309.4|113284.4|113303.5|113278.5|15
1735583690000|2024-12-30 18:34:50|113303.8|113278.8|113307.1|113282.1|113307.7|113282.7|113303.5|113278.5|33
1735583700000|2024-12-30 18:35:00|113304.6|113279.6|113307.1|113282.1|113309|113284|113304|113279|15
1735583710000|2024-12-30 18:35:10|113306.4|113281.4|113307.3|113282.3|113311.9|113286.9|113302.5|113277.5|20
1735583720000|2024-12-30 18:35:20|113306.1|113281.1|113304.6|113279.6|113306.1|113281.1|113304.3|113279.3|5
1735583730000|2024-12-30 18:35:30|113303.1|113278.1|113321.2|113296.2|113323.4|113298.4|113303.1|113278.1|45
1735583740000|2024-12-30 18:35:40|113323.3|113298.3|113321.9|113296.9|113324.4|113299.4|113316.1|113291.1|30
1735583750000|2024-12-30 18:35:50|113323.6|113298.6|113321|113296|113326|113301|113320.4|113295.4|13
1735583760000|2024-12-30 18:36:00|113323.7|113298.7|113319.5|113294.5|113323.7|113298.7|113316.8|113291.8|28
1735583770000|2024-12-30 18:36:10|113321.1|113296.1|113320.6|113295.6|113325|113300|113319.1|113294.1|31
1735583780000|2024-12-30 18:36:20|113319.1|113294.1|113330|113305|113342.2|113306.5|113317.5|113288.7|42
1735583790000|2024-12-30 18:36:30|113328.6|113303.6|113331.6|113306.6|113336.5|113311.5|113328.5|113303.5|33
1735583800000|2024-12-30 18:36:40|113330.8|113305.8|113327.6|113302.6|113333|113308|113326.3|113301.3|27
1735583810000|2024-12-30 18:36:50|113327.8|113302.8|113328.4|113303.4|113332.7|113307.7|113326.5|113301.5|33
1735583820000|2024-12-30 18:37:00|113328.5|113303.5|113349.1|113324.1|113352.2|113327.2|113328.5|113303.5|53
1735583830000|2024-12-30 18:37:10|113350.9|113325.9|113353.8|113328.8|113354.1|113329.1|113349.9|113324.9|15
1735583840000|2024-12-30 18:37:20|113352.6|113327.6|113334.6|113309.6|113352.6|113327.6|113330.8|113305.8|34
1735583850000|2024-12-30 18:37:30|113334.9|113309.9|113328.4|113303.4|113337.1|113312.1|113328.4|113303.4|28
1735583860000|2024-12-30 18:37:40|113329.4|113304.4|113328.9|113303.9|113334.5|113309.5|113326.4|113301.4|27
1735583870000|2024-12-30 18:37:50|113327.9|113302.9|113328.4|113303.4|113331.2|113306.2|113327.9|113302.9|5
1735583880000|2024-12-30 18:38:00|113328.1|113303.1|113328.1|113303.1|113329.1|113304.1|113327.2|113302.2|8
1735583890000|2024-12-30 18:38:10|113327.7|113302.7|113328.7|113303.7|113332.3|113307.3|113326.7|113301.7|19
1735583900000|2024-12-30 18:38:20|113331.5|113306.5|113329|113304|113332.2|113307.2|113328.2|113303.2|14
1735583910000|2024-12-30 18:38:30|113331.8|113306.8|113326.1|113301.1|113332.3|113307.3|113326.1|113301.1|16
1735583920000|2024-12-30 18:38:40|113326.5|113301.5|113328.1|113303.1|113331|113306|113326.3|113301.3|20
1735583930000|2024-12-30 18:38:50|113328.3|113303.3|113332.7|113307.7|113339.5|113314.5|113328.1|113303.1|20
1735583940000|2024-12-30 18:39:00|113332.6|113307.6|113353|113328|113360.7|113328|113332.6|113304|42
1735583950000|2024-12-30 18:39:10|113353.8|113328.8|113358.2|113333.2|113378.9|113339.4|113350.4|113320|41
1735583960000|2024-12-30 18:39:20|113359.1|113334.1|113355.2|113330.2|113364.3|113339.3|113354.8|113329.8|30
1735583970000|2024-12-30 18:39:30|113357.6|113332.6|113352.5|113327.5|113358.2|113333.2|113349.2|113324.2|18
1735583980000|2024-12-30 18:39:40|113349.8|113324.8|113349.8|113324.8|113353.8|113328.8|113347.7|113322.7|17
1735583990000|2024-12-30 18:39:50|113352.7|113327.7|113351|113326|113353.7|113328.7|113348.1|113323.1|20
1735584000000|2024-12-30 18:40:00|113349.9|113324.9|113341.9|113316.9|113353.6|113328.6|113340.4|113315.4|31
1735584010000|2024-12-30 18:40:10|113346.5|113321.5|113341.3|113316.3|113347.4|113322.4|113341.1|113316.1|36
1735584020000|2024-12-30 18:40:20|113340.9|113315.9|113340.5|113315.5|113340.9|113315.9|113339.7|113314.7|7
1735584030000|2024-12-30 18:40:30|113343.4|113318.4|113341.2|113316.2|113343.4|113318.4|113341.1|113316.1|4
1735584040000|2024-12-30 18:40:40|113342.9|113317.9|113343.1|113318.1|113344.9|113319.9|113340.2|113315.2|16
1735584050000|2024-12-30 18:40:50|113344.3|113319.3|113332|113307|113344.3|113319.3|113331.7|113306.7|21
1735584060000|2024-12-30 18:41:00|113332.8|113307.8|113331.9|113306.9|113336.9|113311.9|113331.9|113306.9|16
1735584070000|2024-12-30 18:41:10|113332.7|113307.7|113332.6|113307.6|113335.3|113310.3|113330.8|113305.8|26
1735584080000|2024-12-30 18:41:20|113332.7|113307.7|113323.6|113298.6|113333.3|113308.3|113320.5|113295.5|23
1735584090000|2024-12-30 18:41:30|113321.5|113296.5|113324.4|113299.4|113327.3|113302.3|113321.5|113296.5|34
1735584100000|2024-12-30 18:41:40|113326.5|113301.5|113324.3|113299.3|113327.6|113302.6|113322.8|113297.8|25
1735584110000|2024-12-30 18:41:50|113324.2|113299.2|113319.7|113294.7|113326.7|113301.7|113317.5|113292.5|32
1735584120000|2024-12-30 18:42:00|113322.9|113297.9|113320.9|113295.9|113322.9|113297.9|113318.9|113293.9|22
1735584130000|2024-12-30 18:42:10|113322|113297|113324.4|113299.4|113331.6|113306.6|113319.6|113294.6|21
1735584140000|2024-12-30 18:42:20|113328.4|113303.4|113337.1|113312.1|113339.9|113314.9|113324.6|113299.6|34
1735584150000|2024-12-30 18:42:30|113338.2|113313.2|113349.9|113299.9|113352.1|113313.2|113332.6|113297.7|26
1735584160000|2024-12-30 18:42:40|113350.4|113300.4|113351.3|113301.3|113352.3|113302.3|113349.2|113299.2|25
1735584170000|2024-12-30 18:42:50|113351.9|113301.9|113346.9|113296.9|113352.2|113302.2|113345.1|113295.1|31
1735584180000|2024-12-30 18:43:00|113349.3|113299.3|113353.7|113303.7|113353.7|113303.7|113346.3|113296.3|37
1735584190000|2024-12-30 18:43:10|113357.9|113307.9|113349.3|113299.3|113357.9|113307.9|113344.9|113294.9|32
1735584200000|2024-12-30 18:43:20|113351.1|113301.1|113350.9|113300.9|113353|113303|113346.6|113296.6|31
1735584210000|2024-12-30 18:43:30|113351.1|113301.1|113348.7|113298.7|113355|113305|113345.1|113295.1|56
1735584220000|2024-12-30 18:43:40|113349.5|113299.5|113350.6|113300.6|113351.8|113301.8|113344.7|113294.7|53
1735584230000|2024-12-30 18:43:50|113349.3|113299.3|113348.7|113298.7|113353.8|113303.8|113346.5|113296.5|52
1735584240000|2024-12-30 18:44:00|113351.1|113301.1|113346.4|113296.4|113351.9|113301.9|113341.9|113291.9|52
1735584250000|2024-12-30 18:44:10|113345.6|113295.6|113347|113297|113351.7|113301.7|113345.6|113295.6|42
1735584260000|2024-12-30 18:44:20|113346.7|113296.7|113348.3|113298.3|113350.6|113300.6|113345.2|113295.2|22
1735584270000|2024-12-30 18:44:30|113347.1|113297.1|113335.5|113310.5|113349.5|113311.4|113330.7|113292.9|35
1735584280000|2024-12-30 18:44:40|113334|113309|113331.6|113306.6|113335.5|113310.5|113330.6|113305.6|46
1735584290000|2024-12-30 18:44:50|113330.8|113305.8|113349.8|113299.8|113350.1|113311.2|113330.8|113292.1|65
1735584300000|2024-12-30 18:45:00|113347.6|113297.6|113345.4|113295.4|113351.4|113301.4|113340.7|113290.7|54
1735584310000|2024-12-30 18:45:10|113347.8|113297.8|113346.6|113296.6|113349.6|113299.6|113343.6|113293.6|43
1735584320000|2024-12-30 18:45:20|113344.5|113294.5|113343.2|113293.2|113346.4|113296.4|113343|113293|14
1735584330000|2024-12-30 18:45:30|113344.1|113294.1|113332.7|113307.7|113346.6|113307.7|113331.6|113293.5|20
1735584340000|2024-12-30 18:45:40|113334.1|113309.1|113330.9|113305.9|113334.4|113309.4|113330.6|113305.6|20
1735584350000|2024-12-30 18:45:50|113332.7|113307.7|113344.1|113294.1|113347.5|113309.2|113326.4|113287.8|47
1735584360000|2024-12-30 18:46:00|113346|113296|113338.7|113288.7|113346|113296|113338.5|113288.5|58
1735584370000|2024-12-30 18:46:10|113339.5|113289.5|113344.1|113294.1|113345.9|113295.9|113338.9|113288.9|49
1735584380000|2024-12-30 18:46:20|113343|113293|113344.6|113294.6|113344.8|113294.8|113337.9|113287.9|53
1735584390000|2024-12-30 18:46:30|113342.5|113292.5|113329|113304|113344.5|113305.4|113326.6|113290.7|33
1735584400000|2024-12-30 18:46:40|113327.1|113302.1|113314.4|113289.4|113327.6|113302.6|113312|113287|49
1735584410000|2024-12-30 18:46:50|113314.7|113289.7|113328.4|113278.4|113331.7|113289.7|113314.7|113275|45
1735584420000|2024-12-30 18:47:00|113327.4|113277.4|113325.5|113275.5|113333|113283|113324.4|113274.4|48
1735584430000|2024-12-30 18:47:10|113328.4|113278.4|113324.1|113274.1|113329.9|113279.9|113321.6|113271.6|45
1735584440000|2024-12-30 18:47:20|113321.9|113271.9|113328.4|113278.4|113329.9|113291.6|113312|113271.9|32
1735584450000|2024-12-30 18:47:30|113331.9|113281.9|113325.4|113275.4|113331.9|113281.9|113321.9|113271.9|57
1735584460000|2024-12-30 18:47:40|113324.3|113274.3|113296.7|113271.7|113325.9|113291.6|113292.7|113267.7|45
1735584470000|2024-12-30 18:47:50|113295.5|113270.5|113306.5|113281.5|113307.3|113282.3|113295.5|113270.5|24
1735584480000|2024-12-30 18:48:00|113307|113282|113308.1|113283.1|113310.7|113285.7|113306.1|113281.1|34
1735584490000|2024-12-30 18:48:10|113309.4|113284.4|113311.8|113286.8|113316.4|113291.4|113308.1|113283.1|32
1735584500000|2024-12-30 18:48:20|113313.3|113288.3|113298.2|113273.2|113313.3|113288.3|113298.2|113273.2|32
1735584510000|2024-12-30 18:48:30|113299.2|113274.2|113300.8|113275.8|113303.2|113278.2|113296.3|113271.3|28
1735584520000|2024-12-30 18:48:40|113301.4|113276.4|113302.4|113277.4|113302.4|113277.4|113301.2|113276.2|8
1735584530000|2024-12-30 18:48:50|113302.3|113277.3|113300.4|113275.4|113305.1|113280.1|113299.2|113274.2|14
1735584540000|2024-12-30 18:49:00|113300.5|113275.5|113301|113276|113302.6|113277.6|113296|113271|26
1735584550000|2024-12-30 18:49:10|113299.8|113274.8|113304|113279|113305.2|113280.2|113296.6|113271.6|26
1735584560000|2024-12-30 18:49:20|113305.6|113280.6|113303.4|113278.4|113305.6|113280.6|113303.4|113278.4|18
1735584570000|2024-12-30 18:49:30|113303.6|113278.6|113302.9|113277.9|113305.2|113280.2|113302.9|113277.9|18
1735584580000|2024-12-30 18:49:40|113303.4|113278.4|113316.9|113266.9|113319.9|113279.9|113303.4|113266.4|9
1735584590000|2024-12-30 18:49:50|113314.7|113264.7|113307.5|113282.5|113317.8|113285.9|113295|113264.7|24
1735584600000|2024-12-30 18:50:00|113308|113283|113294|113269|113308|113283|113291.1|113266.1|40
1735584610000|2024-12-30 18:50:10|113294.1|113269.1|113301.5|113276.5|113303.6|113278.6|113289.6|113264.6|43
1735584620000|2024-12-30 18:50:20|113302.7|113277.7|113304.1|113279.1|113306.5|113281.5|113300.7|113275.7|31
1735584630000|2024-12-30 18:50:30|113305.3|113280.3|113311.3|113286.3|113314.6|113289.6|113303.1|113278.1|27
1735584640000|2024-12-30 18:50:40|113312.5|113287.5|113318.7|113293.7|113321.8|113296.8|113312.5|113287.5|44
1735584650000|2024-12-30 18:50:50|113317.7|113292.7|113317.1|113292.1|113318.5|113293.5|113315.8|113290.8|10
1735584660000|2024-12-30 18:51:00|113316.8|113291.8|113319.8|113294.8|113321.5|113296.5|113316.1|113291.1|36
1735584670000|2024-12-30 18:51:10|113317.9|113292.9|113319|113294|113324.7|113299.7|113317.9|113292.9|29
1735584680000|2024-12-30 18:51:20|113320|113295|113317.7|113292.7|113320|113295|113313.9|113288.9|44
1735584690000|2024-12-30 18:51:30|113315.9|113290.9|113307.6|113282.6|113319.4|113294.4|113307.1|113282.1|56
1735584700000|2024-12-30 18:51:40|113308.8|113283.8|113306.1|113281.1|113308.8|113283.8|113303.8|113278.8|27
1735584710000|2024-12-30 18:51:50|113305.8|113280.8|113300.5|113275.5|113305.9|113280.9|113299.7|113274.7|36
1735584720000|2024-12-30 18:52:00|113303.2|113278.2|113311.5|113286.5|113313|113288|113296.8|113271.8|35
1735584730000|2024-12-30 18:52:10|113310.4|113285.4|113307.9|113282.9|113312.3|113287.3|113305.8|113280.8|16
1735584740000|2024-12-30 18:52:20|113309.1|113284.1|113301.4|113276.4|113309.9|113284.9|113300.6|113275.6|22
1735584750000|2024-12-30 18:52:30|113300.4|113275.4|113299.4|113274.4|113302|113277|113299.1|113274.1|11
1735584760000|2024-12-30 18:52:40|113299.3|113274.3|113298.4|113273.4|113299.4|113274.4|113297.6|113272.6|7
1735584770000|2024-12-30 18:52:50|113296.9|113271.9|113297.6|113272.6|113301|113276|113296.9|113271.9|7
1735584780000|2024-12-30 18:53:00|113296.2|113271.2|113296.2|113271.2|113299.1|113274.1|113291.1|113266.1|35
1735584790000|2024-12-30 18:53:10|113296.3|113271.3|113298.6|113273.6|113302.6|113277.6|113296.3|113271.3|24
1735584800000|2024-12-30 18:53:20|113297.4|113272.4|113296.9|113271.9|113298.3|113273.3|113293.6|113268.6|21
1735584810000|2024-12-30 18:53:30|113299.9|113274.9|113301.6|113276.6|113304|113279|113298.7|113273.7|18
1735584820000|2024-12-30 18:53:40|113303.9|113278.9|113305.4|113280.4|113309.1|113284.1|113300.8|113275.8|23
1735584830000|2024-12-30 18:53:50|113303|113278|113306.2|113281.2|113308.5|113283.5|113301.2|113276.2|22
1735584840000|2024-12-30 18:54:00|113305.3|113280.3|113300.5|113275.5|113311.3|113286.3|113298.4|113273.4|33
1735584850000|2024-12-30 18:54:10|113302.6|113277.6|113302.8|113277.8|113307.6|113282.6|113299.3|113274.3|45
1735584860000|2024-12-30 18:54:20|113301.5|113276.5|113296.9|113271.9|113301.5|113276.5|113295.1|113270.1|36
1735584870000|2024-12-30 18:54:30|113296.5|113271.5|113297.1|113272.1|113298.1|113273.1|113286.1|113261.1|42
1735584880000|2024-12-30 18:54:40|113299.7|113274.7|113294.6|113269.6|113303.9|113278.9|113293|113268|38
1735584890000|2024-12-30 18:54:50|113294.4|113269.4|113305.6|113280.6|113308.8|113283.8|113292.5|113267.5|53
1735584900000|2024-12-30 18:55:00|113307.3|113282.3|113323.7|113273.7|113325.4|113286.3|113306.5|113270.1|43
1735584910000|2024-12-30 18:55:10|113325|113275|113323.3|113273.3|113325|113275|113319.9|113269.9|23
1735584920000|2024-12-30 18:55:20|113323|113273|113324|113274|113325.1|113275.1|113319.8|113269.8|32
1735584930000|2024-12-30 18:55:30|113321.2|113271.2|113315.5|113265.5|113323.7|113273.7|113314.9|113264.9|31
1735584940000|2024-12-30 18:55:40|113315.7|113265.7|113319.5|113269.5|113321.3|113271.3|113315.7|113265.7|26
1735584950000|2024-12-30 18:55:50|113320|113270|113316|113266|113321.3|113271.3|113315.4|113265.4|26
1735584960000|2024-12-30 18:56:00|113317.6|113267.6|113317.5|113267.5|113322.7|113272.7|113315.3|113265.3|37
1735584970000|2024-12-30 18:56:10|113317.3|113267.3|113319.5|113269.5|113322.7|113272.7|113316.8|113266.8|32
1735584980000|2024-12-30 18:56:20|113321.4|113271.4|113318.7|113268.7|113321.6|113271.6|113317.3|113267.3|25
1735584990000|2024-12-30 18:56:30|113316.7|113266.7|113317.8|113267.8|113320.1|113270.1|113310.2|113260.2|46
1735585000000|2024-12-30 18:56:40|113316.3|113266.3|113314.9|113264.9|113316.8|113266.8|113309.7|113259.7|10
1735585010000|2024-12-30 18:56:50|113313.7|113263.7|113315.7|113265.7|113320.5|113270.5|113310|113260|66
1735585020000|2024-12-30 18:57:00|113314.4|113264.4|113300.3|113275.3|113317|113278|113298.6|113260.7|50
1735585030000|2024-12-30 18:57:10|113302|113277|113309.2|113259.2|113314.5|113277|113298.4|113254.3|56
1735585040000|2024-12-30 18:57:20|113312.1|113262.1|113296.9|113271.9|113314.9|113276.5|113295.6|113258.8|65
1735585050000|2024-12-30 18:57:30|113300.7|113275.7|113313.5|113263.5|113316|113280.1|113299.4|113263.5|57
1735585060000|2024-12-30 18:57:40|113313.9|113263.9|113320.2|113270.2|113326.2|113276.2|113313.9|113263.9|49
1735585070000|2024-12-30 18:57:50|113320.6|113270.6|113322.1|113272.1|113323.6|113273.6|113319.8|113269.8|43
1735585080000|2024-12-30 18:58:00|113320.8|113270.8|113318.7|113268.7|113324.2|113274.2|113316|113266|30
1735585090000|2024-12-30 18:58:10|113318.5|113268.5|113322.1|113272.1|113322.3|113272.3|113314.4|113264.4|42
1735585100000|2024-12-30 18:58:20|113323.2|113273.2|113317.4|113267.4|113325|113275|113315|113265|41
1735585110000|2024-12-30 18:58:30|113318.4|113268.4|113317.3|113267.3|113324.2|113274.2|113314.7|113264.7|41
1735585120000|2024-12-30 18:58:40|113317.2|113267.2|113310.1|113285.1|113323.9|113287.2|113307.9|113265.7|38
1735585130000|2024-12-30 18:58:50|113307.7|113282.7|113315.2|113290.2|113315.5|113290.5|113307.6|113282.6|32
1735585140000|2024-12-30 18:59:00|113312.1|113287.1|113311.3|113286.3|113315.2|113290.2|113310.5|113285.5|29
1735585150000|2024-12-30 18:59:10|113310.4|113285.4|113307.9|113282.9|113310.4|113285.4|113307.9|113282.9|5
1735585160000|2024-12-30 18:59:20|113307.8|113282.8|113308.5|113283.5|113310.4|113285.4|113306.6|113281.6|19
1735585170000|2024-12-30 18:59:30|113310|113285|113309.9|113284.9|113310.9|113285.9|113308.4|113283.4|12
1735585180000|2024-12-30 18:59:40|113310.6|113285.6|113311|113286|113315|113290|113310.1|113285.1|26
1735585190000|2024-12-30 18:59:50|113311.9|113286.9|113314.6|113289.6|113316.7|113291.7|113308.2|113283.2|28
1735585200000|2024-12-30 19:00:00|113313.8|113288.8|113310.8|113285.8|113313.8|113288.8|113308|113283|35
1735585210000|2024-12-30 19:00:10|113309.7|113284.7|113306.4|113281.4|113313|113288|113302.5|113277.5|32
1735585220000|2024-12-30 19:00:20|113307.7|113282.7|113306.1|113281.1|113309.1|113284.1|113304.3|113279.3|26
1735585230000|2024-12-30 19:00:30|113305.5|113280.5|113308.5|113283.5|113311.3|113286.3|113303|113278|37
1735585240000|2024-12-30 19:00:40|113312.5|113287.5|113306.3|113281.3|113312.5|113287.5|113304.8|113279.8|37
1735585250000|2024-12-30 19:00:50|113307.7|113282.7|113307.6|113282.6|113310|113285|113306.3|113281.3|19
1735585260000|2024-12-30 19:01:00|113309.9|113284.9|113307.2|113282.2|113311.2|113286.2|113305.5|113280.5|24
1735585270000|2024-12-30 19:01:10|113307.9|113282.9|113306.8|113281.8|113310.8|113285.8|113306|113281|21
1735585280000|2024-12-30 19:01:20|113306.7|113281.7|113304.4|113279.4|113308.4|113283.4|113304.4|113279.4|10
1735585290000|2024-12-30 19:01:30|113306.1|113281.1|113306.3|113281.3|113308.8|113283.8|113304.4|113279.4|13
1735585300000|2024-12-30 19:01:40|113307.4|113282.4|113308.6|113283.6|113312.1|113287.1|113305.3|113280.3|31
1735585310000|2024-12-30 19:01:50|113310.7|113285.7|113308.3|113283.3|113312.7|113287.7|113306.5|113281.5|27
1735585320000|2024-12-30 19:02:00|113314.1|113289.1|113307.6|113282.6|113314.1|113289.1|113307.3|113282.3|22
1735585330000|2024-12-30 19:02:10|113307.7|113282.7|113307.7|113282.7|113311.1|113286.1|113307.3|113282.3|17
1735585340000|2024-12-30 19:02:20|113307.3|113282.3|113303.2|113278.2|113308.6|113283.6|113302.9|113277.9|21
1735585350000|2024-12-30 19:02:30|113303.3|113278.3|113305.3|113280.3|113306.7|113281.7|113303.3|113278.3|10
1735585360000|2024-12-30 19:02:40|113306.7|113281.7|113306.8|113281.8|113309.2|113284.2|113304.9|113279.9|13
1735585370000|2024-12-30 19:02:50|113306.9|113281.9|113314|113289|113318.4|113293.4|113306.9|113281.9|17
1735585380000|2024-12-30 19:03:00|113312|113287|113313.9|113288.9|113313.9|113288.9|113308.8|113283.8|26
1735585390000|2024-12-30 19:03:10|113313.3|113288.3|113313.2|113288.2|113318.5|113293.5|113310.7|113285.7|18
1735585400000|2024-12-30 19:03:20|113311.3|113286.3|113311.9|113286.9|113313|113288|113309.1|113284.1|17
1735585410000|2024-12-30 19:03:30|113310.2|113285.2|113312|113287|113315.4|113290.4|113310.2|113285.2|14
1735585420000|2024-12-30 19:03:40|113311.6|113286.6|113309.5|113284.5|113320.6|113295.6|113308.5|113283.5|26
1735585430000|2024-12-30 19:03:50|113312.6|113287.6|113309.1|113284.1|113312.6|113287.6|113308.4|113283.4|15
1735585440000|2024-12-30 19:04:00|113311|113286|113312.4|113287.4|113315.2|113290.2|113310.1|113285.1|17
1735585450000|2024-12-30 19:04:10|113314.9|113289.9|113315.1|113290.1|113320.3|113295.3|113313.6|113288.6|27
1735585460000|2024-12-30 19:04:20|113316.5|113291.5|113318.7|113293.7|113322.2|113297.2|113316.5|113291.5|29
1735585470000|2024-12-30 19:04:30|113319.9|113294.9|113316.9|113291.9|113321.3|113296.3|113316.9|113291.9|20
1735585480000|2024-12-30 19:04:40|113316.6|113291.6|113315.3|113290.3|113320.7|113295.7|113315.1|113290.1|42
1735585490000|2024-12-30 19:04:50|113318.4|113293.4|113311.8|113286.8|113318.6|113293.6|113311.5|113286.5|20
1735585500000|2024-12-30 19:05:00|113314.3|113289.3|113311.8|113286.8|113314.3|113289.3|113310.6|113285.6|12
1735585510000|2024-12-30 19:05:10|113313.5|113288.5|113307.5|113282.5|113313.5|113288.5|113307.5|113282.5|17
1735585520000|2024-12-30 19:05:20|113307.1|113282.1|113309.6|113284.6|113316.8|113291.8|113306|113281|35
1735585530000|2024-12-30 19:05:30|113312.4|113287.4|113317.4|113292.4|113320.8|113295.8|113309.3|113284.3|34
1735585540000|2024-12-30 19:05:40|113316|113291|113313.5|113288.5|113319.8|113294.8|113309.4|113284.4|26
1735585550000|2024-12-30 19:05:50|113315|113290|113318.6|113293.6|113321.6|113296.6|113314.7|113289.7|43
1735585560000|2024-12-30 19:06:00|113322.4|113297.4|113323.6|113298.6|113326.5|113301.5|113318.7|113293.7|43
1735585570000|2024-12-30 19:06:10|113324.2|113299.2|113345.9|113295.9|113350.6|113315.5|113320.3|113295.3|30
1735585580000|2024-12-30 19:06:20|113346.7|113296.7|113349.7|113299.7|113351.1|113301.1|113343.9|113293.9|43
1735585590000|2024-12-30 19:06:30|113348.5|113298.5|113346.3|113296.3|113350.9|113300.9|113345.7|113295.7|32
1735585600000|2024-12-30 19:06:40|113347.1|113297.1|113356.6|113306.6|113358.7|113308.7|113345.1|113295.1|48
1735585610000|2024-12-30 19:06:50|113357.6|113307.6|113376.2|113326.2|113378.1|113328.1|113355.3|113305.3|35
1735585620000|2024-12-30 19:07:00|113375.8|113325.8|113377.7|113327.7|113381.4|113331.4|113368|113318|44
1735585630000|2024-12-30 19:07:10|113378.1|113328.1|113369.9|113319.9|113378.1|113328.1|113369.9|113319.9|16
1735585640000|2024-12-30 19:07:20|113373.6|113323.6|113371.8|113321.8|113374.3|113324.3|113371.1|113321.1|22
1735585650000|2024-12-30 19:07:30|113370.2|113320.2|113370.4|113320.4|113373|113323|113368.7|113318.7|13
1735585660000|2024-12-30 19:07:40|113370.3|113320.3|113374.3|113324.3|113375.1|113325.1|113370.3|113320.3|17
1735585670000|2024-12-30 19:07:50|113374.1|113324.1|113375.7|113325.7|113378.2|113328.2|113372.1|113322.1|31
1735585680000|2024-12-30 19:08:00|113375.1|113325.1|113380.8|113330.8|113380.8|113330.8|113375.1|113325.1|29
1735585690000|2024-12-30 19:08:10|113380.6|113330.6|113377.1|113327.1|113384.5|113334.5|113375.4|113325.4|38
1735585700000|2024-12-30 19:08:20|113378.6|113328.6|113371.7|113321.7|113378.6|113328.6|113366|113316|62
1735585710000|2024-12-30 19:08:30|113367.2|113317.2|113360.3|113335.3|113369.4|113338.4|113357.9|113316.4|44
1735585720000|2024-12-30 19:08:40|113361.9|113336.9|113367.3|113342.3|113367.8|113342.8|113361.9|113336.9|47
1735585730000|2024-12-30 19:08:50|113368.5|113343.5|113360.1|113335.1|113369.9|113344.9|113356.5|113331.5|51
1735585740000|2024-12-30 19:09:00|113361.3|113336.3|113359|113334|113362.6|113337.6|113355.5|113330.5|70
1735585750000|2024-12-30 19:09:10|113360.8|113335.8|113362.5|113337.5|113363.6|113338.6|113355.8|113330.8|54
1735585760000|2024-12-30 19:09:20|113363.5|113338.5|113362|113337|113366.7|113341.7|113359.4|113334.4|59
1735585770000|2024-12-30 19:09:30|113362.3|113337.3|113357.7|113332.7|113374.6|113339.6|113357.6|113318.1|38
1735585780000|2024-12-30 19:09:40|113359.5|113334.5|113353.5|113328.5|113359.8|113334.8|113351.5|113326.5|56
1735585790000|2024-12-30 19:09:50|113352.9|113327.9|113350.1|113325.1|113357.1|113332.1|113348.2|113323.2|62
1735585800000|2024-12-30 19:10:00|113349.5|113324.5|113338.2|113313.2|113352.7|113327.7|113335|113310|47
1735585810000|2024-12-30 19:10:10|113339|113314|113341.5|113316.5|113346.7|113321.7|113335.7|113310.7|45
1735585820000|2024-12-30 19:10:20|113340.5|113315.5|113341.3|113316.3|113345.1|113320.1|113336.7|113311.7|47
1735585830000|2024-12-30 19:10:30|113340.6|113315.6|113340.8|113315.8|113343|113318|113339.7|113314.7|30
1735585840000|2024-12-30 19:10:40|113342|113317|113342.3|113317.3|113343.8|113318.8|113338.1|113313.1|53
1735585850000|2024-12-30 19:10:50|113340.7|113315.7|113338.9|113313.9|113344.5|113319.5|113337.1|113312.1|41
1735585860000|2024-12-30 19:11:00|113339.9|113314.9|113366.2|113316.2|113366.8|113333.1|113339.9|113314.9|41
1735585870000|2024-12-30 19:11:10|113363.6|113313.6|113366.1|113316.1|113369|113319|113362.9|113312.9|45
1735585880000|2024-12-30 19:11:20|113365.7|113315.7|113365.3|113315.3|113368.2|113318.2|113364.1|113314.1|31
1735585890000|2024-12-30 19:11:30|113363.1|113313.1|113360|113310|113367.9|113317.9|113360|113310|48
1735585900000|2024-12-30 19:11:40|113362.6|113312.6|113368.8|113318.8|113372.1|113322.1|113360.5|113310.5|45
1735585910000|2024-12-30 19:11:50|113368.1|113318.1|113369.7|113319.7|113371|113321|113368.1|113318.1|21
1735585920000|2024-12-30 19:12:00|113368.4|113318.4|113366.7|113316.7|113372|113322|113366.5|113316.5|24
1735585930000|2024-12-30 19:12:10|113367.4|113317.4|113366.8|113316.8|113370|113320|113364.7|113314.7|23
1735585940000|2024-12-30 19:12:20|113366.1|113316.1|113366.5|113316.5|113366.9|113316.9|113360.8|113310.8|18
1735585950000|2024-12-30 19:12:30|113366.6|113316.6|113373.7|113323.7|113374.4|113324.4|113362.2|113312.2|24
1735585960000|2024-12-30 19:12:40|113376.2|113326.2|113373.1|113323.1|113376.3|113326.3|113372.4|113322.4|32
1735585970000|2024-12-30 19:12:50|113372.6|113322.6|113374.8|113324.8|113375.5|113325.5|113371.5|113321.5|18
1735585980000|2024-12-30 19:13:00|113375.3|113325.3|113374.3|113324.3|113378.7|113328.7|113373.8|113323.8|16
1735585990000|2024-12-30 19:13:10|113373.6|113323.6|113373.4|113323.4|113374|113324|113369.6|113319.6|18
1735586000000|2024-12-30 19:13:20|113374.4|113324.4|113374.1|113324.1|113377.1|113327.1|113370.4|113320.4|35
1735586010000|2024-12-30 19:13:30|113375.1|113325.1|113379.1|113329.1|113379.2|113329.2|113373.8|113323.8|21
1735586020000|2024-12-30 19:13:40|113370.3|113320.3|113367|113317|113373.2|113323.2|113364.9|113314.9|26
1735586030000|2024-12-30 19:13:50|113366.3|113316.3|113354.9|113329.9|113368.1|113330.2|113348.4|113313.4|41
1735586040000|2024-12-30 19:14:00|113354.3|113329.3|113354.8|113329.8|113356|113331|113348.7|113323.7|48
1735586050000|2024-12-30 19:14:10|113354|113329|113353.4|113328.4|113356|113331|113349.3|113324.3|37
1735586060000|2024-12-30 19:14:20|113354.2|113329.2|113347.5|113322.5|113354.2|113329.2|113345.8|113320.8|37
1735586070000|2024-12-30 19:14:30|113347.7|113322.7|113346.6|113321.6|113353.8|113328.8|113346.6|113321.6|46
1735586080000|2024-12-30 19:14:40|113345.7|113320.7|113352.9|113327.9|113354.9|113329.9|113345.7|113320.7|24
1735586090000|2024-12-30 19:14:50|113352.7|113327.7|113360.3|113335.3|113362.5|113337.5|113349.8|113324.8|39
1735586100000|2024-12-30 19:15:00|113359.3|113334.3|113364.5|113339.5|113364.5|113339.5|113357.2|113332.2|51
1735586110000|2024-12-30 19:15:10|113361.6|113336.6|113362|113337|113364.9|113339.9|113358.1|113333.1|33
1735586120000|2024-12-30 19:15:20|113361.5|113336.5|113359.8|113334.8|113363.1|113338.1|113356.7|113331.7|36
1735586130000|2024-12-30 19:15:30|113360.8|113335.8|113357.5|113332.5|113361.8|113336.8|113354.6|113329.6|32
1735586140000|2024-12-30 19:15:40|113358.2|113333.2|113359.9|113334.9|113360.2|113335.2|113358.2|113333.2|8
1735586150000|2024-12-30 19:15:50|113359|113334|113360|113335|113361.9|113336.9|113358.7|113333.7|16
1735586160000|2024-12-30 19:16:00|113360.7|113335.7|113359.7|113334.7|113364.7|113339.7|113358.9|113333.9|23
1735586170000|2024-12-30 19:16:10|113359.8|113334.8|113361.1|113336.1|113367.6|113342.6|113358.3|113333.3|38
1735586180000|2024-12-30 19:16:20|113360.6|113335.6|113380.6|113330.6|113380.7|113338|113359.3|113325.5|28
1735586190000|2024-12-30 19:16:30|113381.1|113331.1|113376.6|113326.6|113384.7|113334.7|113373.9|113323.9|46
1735586200000|2024-12-30 19:16:40|113376.1|113326.1|113375|113325|113378.4|113328.4|113370.8|113320.8|57
1735586210000|2024-12-30 19:16:50|113375.4|113325.4|113376.4|113326.4|113378.5|113328.5|113373.7|113323.7|45
1735586220000|2024-12-30 19:17:00|113378.8|113328.8|113378.7|113328.7|113383.5|113333.5|113375.8|113325.8|32
1735586230000|2024-12-30 19:17:10|113379.4|113329.4|113375.3|113325.3|113385.3|113335.3|113375.1|113325.1|43
1735586240000|2024-12-30 19:17:20|113375.8|113325.8|113372.1|113322.1|113377.8|113327.8|113370.2|113320.2|39
1735586250000|2024-12-30 19:17:30|113371|113321|113367|113317|113371.3|113321.3|113364.5|113314.5|36
1735586260000|2024-12-30 19:17:40|113364.9|113314.9|113365.6|113315.6|113366.8|113316.8|113360.6|113310.6|40
1735586270000|2024-12-30 19:17:50|113363.4|113313.4|113360.6|113335.6|113368.8|113340.6|113357.1|113313.4|52
1735586280000|2024-12-30 19:18:00|113361.8|113336.8|113362.4|113337.4|113363.4|113338.4|113359.2|113334.2|54
1735586290000|2024-12-30 19:18:10|113361.8|113336.8|113361.3|113336.3|113365.8|113340.8|113360.6|113335.6|35
1735586300000|2024-12-30 19:18:20|113362.8|113337.8|113361.4|113336.4|113366.9|113341.9|113361|113336|41
1735586310000|2024-12-30 19:18:30|113363.7|113338.7|113361.9|113336.9|113365.7|113340.7|113360.4|113335.4|30
1735586320000|2024-12-30 19:18:40|113364.8|113339.8|113358.7|113333.7|113366.8|113341.8|113357.9|113332.9|50
1735586330000|2024-12-30 19:18:50|113360.9|113335.9|113361.1|113336.1|113366.2|113341.2|113356.4|113331.4|55
1735586340000|2024-12-30 19:19:00|113360.9|113335.9|113376.3|113351.3|113378.7|113353.7|113360.9|113335.9|54
1735586350000|2024-12-30 19:19:10|113376.6|113351.6|113379.4|113354.4|113380.8|113355.8|113373.5|113348.5|60
1735586360000|2024-12-30 19:19:20|113381.8|113356.8|113383.2|113358.2|113385|113360|113378.8|113353.8|33
1735586370000|2024-12-30 19:19:30|113382.7|113357.7|113383.9|113358.9|113386.2|113361.2|113380|113355|50
1735586380000|2024-12-30 19:19:40|113387.3|113362.3|113386.6|113361.6|113391.7|113366.7|113382.9|113357.9|59
1735586390000|2024-12-30 19:19:50|113387.5|113362.5|113397.1|113347.1|113398.4|113367.1|113382.2|113345.4|68
1735586400000|2024-12-30 19:20:00|113396.9|113346.9|113382.2|113357.2|113399.3|113361.4|113382.1|113343.4|61
1735586410000|2024-12-30 19:20:10|113383.5|113358.5|113386.2|113361.2|113387.6|113362.6|113381.7|113356.7|59
1735586420000|2024-12-30 19:20:20|113385.6|113360.6|113385.9|113360.9|113389.5|113364.5|113381.8|113356.8|58
1735586430000|2024-12-30 19:20:30|113385.4|113360.4|113383|113358|113388.2|113363.2|113381.7|113356.7|67
1735586440000|2024-12-30 19:20:40|113385.8|113360.8|113384|113359|113387.3|113362.3|113380.5|113355.5|67
1735586450000|2024-12-30 19:20:50|113386|113361|113381.1|113356.1|113386|113361|113378.3|113353.3|64
1735586460000|2024-12-30 19:21:00|113380.9|113355.9|113369.1|113344.1|113383.3|113358.3|113368.8|113343.8|52
1735586470000|2024-12-30 19:21:10|113369.8|113344.8|113370.6|113345.6|113372.4|113347.4|113369.2|113344.2|29
1735586480000|2024-12-30 19:21:20|113370.3|113345.3|113372.7|113347.7|113375.9|113350.9|113367.1|113342.1|46
1735586490000|2024-12-30 19:21:30|113373.4|113348.4|113376.3|113351.3|113379.2|113354.2|113372.4|113347.4|41
1735586500000|2024-12-30 19:21:40|113376.4|113351.4|113376.1|113351.1|113379.7|113354.7|113373.5|113348.5|64
1735586510000|2024-12-30 19:21:50|113377.2|113352.2|113372.8|113347.8|113380|113355|113372.8|113347.8|47
1735586520000|2024-12-30 19:22:00|113374.8|113349.8|113378.6|113353.6|113378.9|113353.9|113372.8|113347.8|40
1735586530000|2024-12-30 19:22:10|113376.7|113351.7|113380.4|113355.4|113381.6|113356.6|113376.7|113351.7|63
1735586540000|2024-12-30 19:22:20|113379.7|113354.7|113379.7|113354.7|113381.3|113356.3|113377.5|113352.5|53
1735586550000|2024-12-30 19:22:30|113378|113353|113372.5|113347.5|113379.6|113354.6|113370.4|113345.4|29
1735586560000|2024-12-30 19:22:40|113371.5|113346.5|113362.8|113337.8|113371.5|113346.5|113361.4|113336.4|17
1735586570000|2024-12-30 19:22:50|113362.7|113337.7|113360.7|113335.7|113363.4|113338.4|113360|113335|16
1735586580000|2024-12-30 19:23:00|113360.4|113335.4|113350.7|113325.7|113360.6|113335.6|113349.1|113324.1|39
1735586590000|2024-12-30 19:23:10|113351.5|113326.5|113353.4|113328.4|113354.3|113329.3|113349.4|113324.4|36
1735586600000|2024-12-30 19:23:20|113352.9|113327.9|113353.4|113328.4|113359.5|113334.5|113351.5|113326.5|45
1735586610000|2024-12-30 19:23:30|113353|113328|113355.4|113330.4|113359|113334|113352.3|113327.3|46
1735586620000|2024-12-30 19:23:40|113356.1|113331.1|113353.2|113328.2|113356.9|113331.9|113352.7|113327.7|58
1735586630000|2024-12-30 19:23:50|113357.1|113332.1|113354.3|113329.3|113357.1|113332.1|113349.2|113324.2|25
1735586640000|2024-12-30 19:24:00|113353.3|113328.3|113344.3|113319.3|113354.3|113329.3|113342.9|113317.9|51
1735586650000|2024-12-30 19:24:10|113343|113318|113343.7|113318.7|113343.7|113318.7|113338.5|113313.5|50
1735586660000|2024-12-30 19:24:20|113342.8|113317.8|113338.8|113313.8|113343.7|113318.7|113337.9|113312.9|56
1735586670000|2024-12-30 19:24:30|113339.6|113314.6|113341.4|113316.4|113344.4|113319.4|113336.9|113311.9|36
1735586680000|2024-12-30 19:24:40|113341.3|113316.3|113346.2|113321.2|113347.7|113322.7|113337.1|113312.1|40
1735586690000|2024-12-30 19:24:50|113346.9|113321.9|113344.5|113319.5|113349.4|113324.4|113343.8|113318.8|30
1735586700000|2024-12-30 19:25:00|113344.9|113319.9|113348|113323|113351.5|113326.5|113344.9|113319.9|55
1735586710000|2024-12-30 19:25:10|113352.1|113327.1|113366|113341|113367.1|113342.1|113352.1|113327.1|32
1735586720000|2024-12-30 19:25:20|113366.6|113341.6|113357.1|113332.1|113366.6|113341.6|113356.5|113331.5|22
1735586730000|2024-12-30 19:25:30|113355.4|113330.4|113360.4|113310.4|113360.4|113331.1|113348.6|113310.4|19
1735586740000|2024-12-30 19:25:40|113361.4|113311.4|113363.2|113313.2|113364.9|113314.9|113360.6|113310.6|13
1735586750000|2024-12-30 19:25:50|113363.3|113313.3|113348.9|113323.9|113365|113325.8|113348.9|113313.3|26
1735586760000|2024-12-30 19:26:00|113349.7|113324.7|113356.3|113306.3|113358.1|113325.8|113343|113305.2|38
1735586770000|2024-12-30 19:26:10|113356.9|113306.9|113364.6|113314.6|113364.6|113314.6|113352.4|113302.4|27
1735586780000|2024-12-30 19:26:20|113365.4|113315.4|113355.3|113305.3|113366.5|113316.5|113353.8|113303.8|34
1735586790000|2024-12-30 19:26:30|113354.2|113304.2|113353.9|113303.9|113355.9|113305.9|113349.1|113299.1|46
1735586800000|2024-12-30 19:26:40|113351.6|113301.6|113353.6|113303.6|113355.9|113305.9|113350.7|113300.7|22
1735586810000|2024-12-30 19:26:50|113354.6|113304.6|113352.3|113302.3|113354.9|113304.9|113350.8|113300.8|31
1735586820000|2024-12-30 19:27:00|113352.5|113302.5|113350.1|113325.1|113353.6|113326.6|113341.5|113302.5|47
1735586830000|2024-12-30 19:27:10|113347.4|113322.4|113346.2|113321.2|113350.8|113325.8|113346|113321|20
1735586840000|2024-12-30 19:27:20|113346|113321|113347.7|113322.7|113350.9|113325.9|113345.6|113320.6|13
1735586850000|2024-12-30 19:27:30|113348.6|113323.6|113344.1|113319.1|113349.8|113324.8|113344.1|113319.1|31
1735586860000|2024-12-30 19:27:40|113343.2|113318.2|113325.9|113300.9|113343.3|113318.3|113325.6|113300.6|26
1735586870000|2024-12-30 19:27:50|113327.5|113302.5|113331.1|113306.1|113331.5|113306.5|113327|113302|10
1735586880000|2024-12-30 19:28:00|113330.7|113305.7|113320.6|113295.6|113330.7|113305.7|113317.4|113292.4|33
1735586890000|2024-12-30 19:28:10|113319.3|113294.3|113329.4|113279.4|113333.2|113296.7|113318.7|113276.9|61
1735586900000|2024-12-30 19:28:20|113330.1|113280.1|113335.3|113285.3|113337.3|113287.3|113328.1|113278.1|38
1735586910000|2024-12-30 19:28:30|113333.9|113283.9|113335.3|113285.3|113335.3|113285.3|113333.9|113283.9|4
1735586920000|2024-12-30 19:28:40|113337.1|113287.1|113333.7|113283.7|113337.1|113303.9|113320.8|113279.8|30
1735586930000|2024-12-30 19:28:50|113331.9|113281.9|113319.4|113294.4|113333.8|113294.4|113319.4|113281.9|4
1735586940000|2024-12-30 19:29:00|113321.5|113296.5|113324.5|113299.5|113326.1|113301.1|113321.1|113296.1|16
1735586950000|2024-12-30 19:29:10|113322.5|113297.5|113324.2|113299.2|113328.5|113303.5|113321|113296|16
1735586960000|2024-12-30 19:29:20|113324.3|113299.3|113320.8|113295.8|113324.4|113299.4|113317.8|113292.8|23
1735586970000|2024-12-30 19:29:30|113320.5|113295.5|113317.2|113292.2|113322.9|113297.9|113315.9|113290.9|13
1735586980000|2024-12-30 19:29:40|113316.7|113291.7|113327.4|113277.4|113329.4|113291.7|113314.8|113274.7|21
1735586990000|2024-12-30 19:29:50|113328.6|113278.6|113335.9|113285.9|113335.9|113285.9|113327.2|113277.2|30
1735587000000|2024-12-30 19:30:00|113333.3|113283.3|113331.9|113281.9|113334.7|113284.7|113327.7|113277.7|29
1735587010000|2024-12-30 19:30:10|113332.3|113282.3|113332.7|113282.7|113334.9|113284.9|113327.3|113277.3|42
1735587020000|2024-12-30 19:30:20|113333.9|113283.9|113326.9|113276.9|113337|113292.1|113312.4|113274.9|37
1735587030000|2024-12-30 19:30:30|113329.3|113279.3|113325.4|113275.4|113338|113288|113324.5|113274.5|48
1735587040000|2024-12-30 19:30:40|113324.4|113274.4|113325.5|113275.5|113327.3|113277.3|113323.1|113273.1|55
1735587050000|2024-12-30 19:30:50|113324|113274|113324.8|113274.8|113328.4|113278.4|113323.1|113273.1|29
1735587060000|2024-12-30 19:31:00|113323.9|113273.9|113319.1|113269.1|113328|113278|113317.7|113267.7|28
1735587070000|2024-12-30 19:31:10|113319|113269|113323|113273|113323|113273|113315|113265|34
1735587080000|2024-12-30 19:31:20|113321.5|113271.5|113315.8|113265.8|113321.5|113271.5|113315.8|113265.8|15
1735587090000|2024-12-30 19:31:30|113316.3|113266.3|113319.6|113269.6|113322|113272|113316.3|113266.3|31
1735587100000|2024-12-30 19:31:40|113319.3|113269.3|113320.9|113270.9|113322.8|113272.8|113318.3|113268.3|34
1735587110000|2024-12-30 19:31:50|113321.4|113271.4|113321.6|113271.6|113326.6|113284.7|113306.4|113270.7|24
1735587120000|2024-12-30 19:32:00|113323.2|113273.2|113311.1|113286.1|113323.9|113286.4|113307.9|113272.2|26
1735587130000|2024-12-30 19:32:10|113311.2|113286.2|113323.1|113273.1|113323.1|113288.2|113304.9|113267|48
1735587140000|2024-12-30 19:32:20|113319.8|113269.8|113310.1|113285.1|113328.4|113288.5|113310.1|113269.8|18
1735587150000|2024-12-30 19:32:30|113309.5|113284.5|113331.4|113306.4|113331.4|113306.4|113309.5|113284.5|18
1735587160000|2024-12-30 19:32:40|113330.2|113305.2|113345.5|113295.5|113346.2|113306.6|113330.2|113292.3|36
1735587170000|2024-12-30 19:32:50|113344.1|113294.1|113347.1|113297.1|113347.1|113297.1|113344.1|113294.1|23
1735587180000|2024-12-30 19:33:00|113345.5|113295.5|113345.2|113295.2|113347.8|113297.8|113345.2|113295.2|24
1735587190000|2024-12-30 19:33:10|113347.3|113297.3|113351.2|113301.2|113353.5|113303.5|113347.3|113297.3|34
1735587200000|2024-12-30 19:33:20|113349.7|113299.7|113352.9|113302.9|113353.1|113303.1|113349.7|113299.7|31
1735587210000|2024-12-30 19:33:30|113350|113300|113350.4|113300.4|113351.9|113301.9|113347.4|113297.4|32
1735587220000|2024-12-30 19:33:40|113351.7|113301.7|113342.3|113317.3|113354.7|113322|113341.7|113298.9|34
1735587230000|2024-12-30 19:33:50|113340.5|113315.5|113343.5|113318.5|113343.6|113318.6|113340.5|113315.5|30
1735587240000|2024-12-30 19:34:00|113342.5|113317.5|113339.5|113314.5|113343.7|113318.7|113337.5|113312.5|38
1735587250000|2024-12-30 19:34:10|113337.9|113312.9|113337|113312|113343.4|113318.4|113335.3|113310.3|31
1735587260000|2024-12-30 19:34:20|113335.1|113310.1|113336.6|113311.6|113339.3|113314.3|113332.4|113307.4|42
1735587270000|2024-12-30 19:34:30|113335.4|113310.4|113338.2|113313.2|113338.4|113313.4|113334.2|113309.2|29
1735587280000|2024-12-30 19:34:40|113338.6|113313.6|113338.1|113313.1|113344.6|113319.6|113335.5|113310.5|49
1735587290000|2024-12-30 19:34:50|113339.6|113314.6|113339.3|113314.3|113342.2|113317.2|113338.5|113313.5|41
1735587300000|2024-12-30 19:35:00|113338.4|113313.4|113341.6|113316.6|113342.4|113317.4|113336.7|113311.7|25
1735587310000|2024-12-30 19:35:10|113340.4|113315.4|113337.3|113312.3|113341.7|113316.7|113336.3|113311.3|16
1735587320000|2024-12-30 19:35:20|113337.7|113312.7|113337|113312|113339.9|113314.9|113333.5|113308.5|41
1735587330000|2024-12-30 19:35:30|113336.7|113311.7|113335.5|113310.5|113341.6|113316.6|113335.5|113310.5|39
1735587340000|2024-12-30 19:35:40|113336.7|113311.7|113333.2|113308.2|113343.7|113318.7|113333.2|113308.2|37
1735587350000|2024-12-30 19:35:50|113334.8|113309.8|113336.6|113311.6|113337.6|113312.6|113330.1|113305.1|32
1735587360000|2024-12-30 19:36:00|113333.1|113308.1|113340|113315|113343.3|113318.3|113333.1|113308.1|41
1735587370000|2024-12-30 19:36:10|113338.8|113313.8|113335.7|113310.7|113341.9|113316.9|113331.2|113306.2|38
1735587380000|2024-12-30 19:36:20|113332.9|113307.9|113333.7|113308.7|113336.8|113311.8|113332.8|113307.8|33
1735587390000|2024-12-30 19:36:30|113332|113307|113331.9|113306.9|113333.4|113308.4|113331.5|113306.5|10
1735587400000|2024-12-30 19:36:40|113331.6|113306.6|113336.3|113311.3|113337.1|113312.1|113331.6|113306.6|19
1735587410000|2024-12-30 19:36:50|113335.4|113310.4|113335.3|113310.3|113338.2|113313.2|113335|113310|10
1735587420000|2024-12-30 19:37:00|113335.4|113310.4|113343.1|113318.1|113343.8|113318.8|113335.4|113310.4|31
1735587430000|2024-12-30 19:37:10|113342.1|113317.1|113340.5|113315.5|113343.9|113318.9|113339.2|113314.2|18
1735587440000|2024-12-30 19:37:20|113341.4|113316.4|113336.7|113311.7|113341.8|113316.8|113334.9|113309.9|16
1735587450000|2024-12-30 19:37:30|113335.9|113310.9|113333.8|113308.8|113337.6|113312.6|113330.9|113305.9|23
1735587460000|2024-12-30 19:37:40|113334.7|113309.7|113333.8|113308.8|113335.1|113310.1|113332.4|113307.4|16
1735587470000|2024-12-30 19:37:50|113333.7|113308.7|113333.1|113308.1|113335.7|113310.7|113330.6|113305.6|25
1735587480000|2024-12-30 19:38:00|113333.4|113308.4|113333.3|113308.3|113336.1|113311.1|113330|113305|33
1735587490000|2024-12-30 19:38:10|113333|113308|113334.4|113309.4|113336|113311|113331.5|113306.5|39
1735587500000|2024-12-30 19:38:20|113332.4|113307.4|113335.4|113310.4|113337.9|113312.9|113332.4|113307.4|24
1735587510000|2024-12-30 19:38:30|113334|113309|113339.4|113314.4|113341.5|113316.5|113333.4|113308.4|22
1735587520000|2024-12-30 19:38:40|113339.6|113314.6|113338.3|113313.3|113341.4|113316.4|113338.3|113313.3|17
1735587530000|2024-12-30 19:38:50|113339|113314|113337.3|113312.3|113340.6|113315.6|113333.7|113308.7|22
1735587540000|2024-12-30 19:39:00|113338.8|113313.8|113337.4|113312.4|113340.6|113315.6|113334.8|113309.8|20
1735587550000|2024-12-30 19:39:10|113337.6|113312.6|113332.4|113307.4|113337.6|113312.6|113330.4|113305.4|10
1735587560000|2024-12-30 19:39:20|113332.7|113307.7|113332.7|113307.7|113336|113311|113332.7|113307.7|5
1735587570000|2024-12-30 19:39:30|113332.9|113307.9|113336.3|113311.3|113340|113315|113332.7|113307.7|22
1735587580000|2024-12-30 19:39:40|113336.1|113311.1|113338.5|113313.5|113338.6|113313.6|113336|113311|14
1735587590000|2024-12-30 19:39:50|113337.7|113312.7|113340.2|113315.2|113340.4|113315.4|113337.7|113312.7|10
1735587600000|2024-12-30 19:40:00|113339.9|113314.9|113340.8|113315.8|113345.6|113320.6|113332.2|113307.2|29
1735587610000|2024-12-30 19:40:10|113340.3|113315.3|113337.6|113312.6|113343.7|113318.7|113337.6|113312.6|19
1735587620000|2024-12-30 19:40:20|113337.1|113312.1|113333.5|113308.5|113338.7|113313.7|113331|113306|27
1735587630000|2024-12-30 19:40:30|113335.2|113310.2|113337.2|113312.2|113339.9|113314.9|113335|113310|15
1735587640000|2024-12-30 19:40:40|113340.1|113315.1|113341.1|113316.1|113341.1|113316.1|113337.3|113312.3|22
1735587650000|2024-12-30 19:40:50|113343.1|113318.1|113343|113318|113347.4|113322.4|113341.2|113316.2|32
1735587660000|2024-12-30 19:41:00|113341.8|113316.8|113341.6|113316.6|113343.7|113318.7|113341.5|113316.5|19
1735587670000|2024-12-30 19:41:10|113342.8|113317.8|113339.7|113314.7|113342.8|113317.8|113338.8|113313.8|20
1735587680000|2024-12-30 19:41:20|113339|113314|113339.7|113314.7|113339.7|113314.7|113339|113314|4
1735587690000|2024-12-30 19:41:30|113339.8|113314.8|113330.4|113305.4|113341.5|113316.5|113330.4|113305.4|14
1735587700000|2024-12-30 19:41:40|113330.6|113305.6|113333.7|113308.7|113334.6|113309.6|113330.6|113305.6|12
1735587710000|2024-12-30 19:41:50|113332.3|113307.3|113335.3|113310.3|113341.4|113316.4|113332.3|113307.3|16
1735587720000|2024-12-30 19:42:00|113336.4|113311.4|113335.5|113310.5|113336.7|113311.7|113334.8|113309.8|7
1735587730000|2024-12-30 19:42:10|113336.7|113311.7|113340.3|113315.3|113342|113317|113336.7|113311.7|18
1735587740000|2024-12-30 19:42:20|113340.2|113315.2|113337.6|113312.6|113340.8|113315.8|113337.2|113312.2|17
1735587750000|2024-12-30 19:42:30|113339|113314|113338.8|113313.8|113341.7|113316.7|113337.3|113312.3|21
1735587760000|2024-12-30 19:42:40|113337.4|113312.4|113337.5|113312.5|113339.2|113314.2|113335.5|113310.5|31
1735587770000|2024-12-30 19:42:50|113337.4|113312.4|113338.1|113313.1|113342.7|113317.7|113335.6|113310.6|26
1735587780000|2024-12-30 19:43:00|113339.2|113314.2|113332.6|113307.6|113339.6|113314.6|113332.6|113307.6|18
1735587790000|2024-12-30 19:43:10|113334.2|113309.2|113332.4|113307.4|113337.7|113312.7|113330.3|113305.3|18
1735587800000|2024-12-30 19:43:20|113333.4|113308.4|113333.4|113308.4|113333.4|113308.4|113328.4|113303.4|24
1735587810000|2024-12-30 19:43:30|113333.5|113308.5|113335.2|113310.2|113335.5|113310.5|113333.5|113308.5|10
1735587820000|2024-12-30 19:43:40|113333.9|113308.9|113339.1|113314.1|113340.1|113315.1|113333.9|113308.9|14
1735587830000|2024-12-30 19:43:50|113339.7|113314.7|113340.4|113315.4|113341.7|113316.7|113337.9|113312.9|22
1735587840000|2024-12-30 19:44:00|113341.7|113316.7|113340.1|113315.1|113341.9|113316.9|113340.1|113315.1|4
1735587850000|2024-12-30 19:44:10|113340.7|113315.7|113341|113316|113343.3|113318.3|113340.3|113315.3|12
1735587860000|2024-12-30 19:44:20|113343.1|113318.1|113339.7|113314.7|113345.4|113320.4|113339.7|113314.7|25
1735587870000|2024-12-30 19:44:30|113341.1|113316.1|113339.5|113314.5|113341.1|113316.1|113339.5|113314.5|6
1735587880000|2024-12-30 19:44:40|113342.9|113317.9|113339.3|113314.3|113346.4|113321.4|113339.3|113314.3|31
1735587890000|2024-12-30 19:44:50|113339.1|113314.1|113338.3|113313.3|113339.2|113314.2|113337|113312|7
1735587900000|2024-12-30 19:45:00|113339.3|113314.3|113339.1|113314.1|113340.4|113315.4|113337.3|113312.3|13
1735587910000|2024-12-30 19:45:10|113340.3|113315.3|113341.6|113316.6|113342.7|113317.7|113338.1|113313.1|14
1735587920000|2024-12-30 19:45:20|113342.3|113317.3|113341.9|113316.9|113346.7|113321.7|113341.4|113316.4|34
1735587930000|2024-12-30 19:45:30|113342|113317|113340.6|113315.6|113345.6|113320.6|113340.2|113315.2|26
1735587940000|2024-12-30 19:45:40|113341.4|113316.4|113339.6|113314.6|113342.4|113317.4|113339.5|113314.5|8
1735587950000|2024-12-30 19:45:50|113339.1|113314.1|113345.5|113320.5|113347.4|113322.4|113338.6|113313.6|15
1735587960000|2024-12-30 19:46:00|113344.1|113319.1|113344.2|113319.2|113347.4|113322.4|113341.2|113316.2|45
1735587970000|2024-12-30 19:46:10|113343.1|113318.1|113344.5|113319.5|113345.6|113320.6|113342.6|113317.6|20
1735587980000|2024-12-30 19:46:20|113344.6|113319.6|113343|113318|113346.1|113321.1|113342.2|113317.2|15
1735587990000|2024-12-30 19:46:30|113341.5|113316.5|113345.3|113320.3|113349.7|113324.7|113339|113314|38
1735588000000|2024-12-30 19:46:40|113345.5|113320.5|113345.4|113320.4|113347.2|113322.2|113343.2|113318.2|20
1735588010000|2024-12-30 19:46:50|113345.5|113320.5|113345.7|113320.7|113345.7|113320.7|113341.7|113316.7|16
1735588020000|2024-12-30 19:47:00|113345|113320|113345.1|113320.1|113345.1|113320.1|113342.8|113317.8|15
1735588030000|2024-12-30 19:47:10|113344.2|113319.2|113342.9|113317.9|113345|113320|113335.9|113310.9|19
1735588040000|2024-12-30 19:47:20|113342.4|113317.4|113334.5|113309.5|113347.5|113322.5|113334.5|113309.5|38
1735588050000|2024-12-30 19:47:30|113334.8|113309.8|113335|113310|113339.6|113314.6|113334.4|113309.4|17
1735588060000|2024-12-30 19:47:40|113334.5|113309.5|113335.1|113310.1|113337.6|113312.6|113332.7|113307.7|18
1735588070000|2024-12-30 19:47:50|113334.6|113309.6|113338.4|113313.4|113338.6|113313.6|113333.1|113308.1|23
1735588080000|2024-12-30 19:48:00|113337.4|113312.4|113343.9|113318.9|113348.1|113323.1|113337.3|113312.3|30
1735588090000|2024-12-30 19:48:10|113345.9|113320.9|113341.9|113316.9|113345.9|113320.9|113341.7|113316.7|7
1735588100000|2024-12-30 19:48:20|113340.4|113315.4|113340.3|113315.3|113340.8|113315.8|113338.4|113313.4|17
1735588110000|2024-12-30 19:48:30|113338.8|113313.8|113327.7|113302.7|113340.1|113315.1|113325.3|113300.3|13
1735588120000|2024-12-30 19:48:40|113328.9|113303.9|113336.9|113311.9|113338.7|113313.7|113328.9|113303.9|19
1735588130000|2024-12-30 19:48:50|113337|113312|113338.1|113313.1|113338.7|113313.7|113335.1|113310.1|12
1735588140000|2024-12-30 19:49:00|113337.1|113312.1|113340.4|113315.4|113341.4|113316.4|113337.1|113312.1|14
1735588150000|2024-12-30 19:49:10|113340|113315|113338.6|113313.6|113341.5|113316.5|113338.6|113313.6|10
1735588160000|2024-12-30 19:49:20|113338.5|113313.5|113332.1|113307.1|113338.9|113313.9|113330|113305|15
1735588170000|2024-12-30 19:49:30|113332|113307|113332.1|113307.1|113332.1|113307.1|113332|113307|2
1735588190000|2024-12-30 19:49:50|113343.3|113293.3|113333.6|113308.6|113347|113312.1|113333.6|113293.3|10
1735588200000|2024-12-30 19:50:00|113334.9|113309.9|113338.5|113313.5|113341.6|113316.6|113334.9|113309.9|22
1735588210000|2024-12-30 19:50:10|113337|113312|113336.9|113311.9|113338.7|113313.7|113335|113310|20
1735588220000|2024-12-30 19:50:20|113338.2|113313.2|113337|113312|113339.6|113314.6|113336.5|113311.5|17
1735588230000|2024-12-30 19:50:30|113338|113313|113337|113312|113338.8|113313.8|113334.2|113309.2|21
1735588240000|2024-12-30 19:50:40|113338.2|113313.2|113337.3|113312.3|113343.6|113318.6|113336.3|113311.3|30
1735588250000|2024-12-30 19:50:50|113337.4|113312.4|113337.2|113312.2|113341.1|113316.1|113336.8|113311.8|20
1735588260000|2024-12-30 19:51:00|113338.5|113313.5|113342.4|113317.4|113344.2|113319.2|113337.8|113312.8|36
1735588270000|2024-12-30 19:51:10|113341.5|113316.5|113340.4|113315.4|113343.1|113318.1|113338.1|113313.1|20
1735588280000|2024-12-30 19:51:20|113340.7|113315.7|113340.7|113315.7|113341.1|113316.1|113339.7|113314.7|10
1735588290000|2024-12-30 19:51:30|113341.7|113316.7|113340.8|113315.8|113342.2|113317.2|113340.2|113315.2|12
1735588300000|2024-12-30 19:51:40|113343.6|113318.6|113340|113315|113343.6|113318.6|113339.9|113314.9|9
1735588310000|2024-12-30 19:51:50|113339.5|113314.5|113339.3|113314.3|113340.6|113315.6|113337.9|113312.9|15
1735588320000|2024-12-30 19:52:00|113339.4|113314.4|113339.2|113314.2|113346.5|113321.5|113337.2|113312.2|24
1735588330000|2024-12-30 19:52:10|113340.9|113315.9|113337.7|113312.7|113340.9|113315.9|113335.9|113310.9|9
1735588340000|2024-12-30 19:52:20|113336.7|113311.7|113336.1|113311.1|113337.4|113312.4|113335.9|113310.9|9
1735588350000|2024-12-30 19:52:30|113337.2|113312.2|113344.8|113319.8|113348.8|113323.8|113337.2|113312.2|29
1735588360000|2024-12-30 19:52:40|113346.9|113321.9|113356.4|113306.4|113363.6|113324.7|113344.1|113306.4|22
1735588370000|2024-12-30 19:52:50|113357.9|113307.9|113345|113320|113359.9|113320|113338.1|113305.7|32
1735588380000|2024-12-30 19:53:00|113344|113319|113346.6|113321.6|113346.6|113321.6|113341.1|113316.1|34
1735588390000|2024-12-30 19:53:10|113345.6|113320.6|113343|113318|113347.5|113322.5|113341.3|113316.3|26
1735588400000|2024-12-30 19:53:20|113343.3|113318.3|113344|113319|113346.2|113321.2|113341.2|113316.2|30
1735588410000|2024-12-30 19:53:30|113343|113318|113340.7|113315.7|113343|113318|113334.5|113309.5|30
1735588420000|2024-12-30 19:53:40|113340.4|113315.4|113337.3|113312.3|113340.4|113315.4|113336.5|113311.5|21
1735588430000|2024-12-30 19:53:50|113338.2|113313.2|113338|113313|113339.2|113314.2|113333.1|113308.1|27
1735588440000|2024-12-30 19:54:00|113337.1|113312.1|113339.3|113314.3|113341|113316|113336.8|113311.8|19
1735588450000|2024-12-30 19:54:10|113340.4|113315.4|113339.4|113314.4|113344.1|113319.1|113339.2|113314.2|16
1735588460000|2024-12-30 19:54:20|113339.6|113314.6|113338.1|113313.1|113340.9|113315.9|113335.8|113310.8|16
1735588470000|2024-12-30 19:54:30|113337.2|113312.2|113334.4|113309.4|113337.5|113312.5|113334.1|113309.1|12
1735588480000|2024-12-30 19:54:40|113334|113309|113334.4|113309.4|113335.3|113310.3|113332.5|113307.5|12
1735588490000|2024-12-30 19:54:50|113334.2|113309.2|113333.8|113308.8|113335.3|113310.3|113333.7|113308.7|10
1735588500000|2024-12-30 19:55:00|113332.2|113307.2|113336|113311|113337.1|113312.1|113332.1|113307.1|25
1735588510000|2024-12-30 19:55:10|113336.5|113311.5|113327.3|113302.3|113340.5|113315.5|113325.5|113300.5|26
1735588520000|2024-12-30 19:55:20|113325.7|113300.7|113328.7|113303.7|113329.2|113304.2|113325.2|113300.2|28
1735588530000|2024-12-30 19:55:30|113329.8|113304.8|113329.8|113304.8|113331|113306|113328.3|113303.3|20
1735588540000|2024-12-30 19:55:40|113330.7|113305.7|113331.5|113306.5|113337.5|113312.5|113329.4|113304.4|23
1735588550000|2024-12-30 19:55:50|113331|113306|113334.4|113309.4|113338.7|113313.7|113331|113306|21
1735588560000|2024-12-30 19:56:00|113335.5|113310.5|113334.7|113309.7|113335.6|113310.6|113333.2|113308.2|17
1735588570000|2024-12-30 19:56:10|113339.1|113314.1|113330|113305|113343.6|113318.6|113330|113305|12
1735588580000|2024-12-30 19:56:20|113332.7|113307.7|113330.8|113305.8|113333|113308|113329.5|113304.5|13
1735588590000|2024-12-30 19:56:30|113329.8|113304.8|113329.9|113304.9|113332.5|113307.5|113328.5|113303.5|9
1735588600000|2024-12-30 19:56:40|113328.2|113303.2|113330.5|113305.5|113335|113310|113326.4|113301.4|21
1735588610000|2024-12-30 19:56:50|113329.6|113304.6|113330.4|113305.4|113330.4|113305.4|113327.5|113302.5|12
1735588620000|2024-12-30 19:57:00|113329.9|113304.9|113330.6|113305.6|113331.1|113306.1|113329.9|113304.9|13
1735588630000|2024-12-30 19:57:10|113330.7|113305.7|113328.6|113303.6|113336.4|113311.4|113328.2|113303.2|18
1735588640000|2024-12-30 19:57:20|113329.2|113304.2|113329.5|113304.5|113330.4|113305.4|113328.6|113303.6|8
1735588650000|2024-12-30 19:57:30|113328.9|113303.9|113328|113303|113328.9|113303.9|113324.4|113299.4|17
1735588660000|2024-12-30 19:57:40|113328.4|113303.4|113328.9|113303.9|113328.9|113303.9|113324.6|113299.6|14
1735588670000|2024-12-30 19:57:50|113328|113303|113328.5|113303.5|113332.3|113307.3|113327.5|113302.5|22
1735588680000|2024-12-30 19:58:00|113330.5|113305.5|113334|113309|113336|113311|113327.7|113302.7|28
1735588690000|2024-12-30 19:58:10|113334.8|113309.8|113334.8|113309.8|113337.5|113312.5|113330.4|113305.4|28
1735588700000|2024-12-30 19:58:20|113335.1|113310.1|113333.1|113308.1|113335.1|113310.1|113332|113307|36
1735588710000|2024-12-30 19:58:30|113334.7|113309.7|113335.2|113310.2|113336.3|113311.3|113331.7|113306.7|23
1735588720000|2024-12-30 19:58:40|113336.3|113311.3|113336.2|113311.2|113339.2|113314.2|113335.1|113310.1|19
1735588730000|2024-12-30 19:58:50|113335|113310|113331.5|113306.5|113335|113310|113329.7|113304.7|7
1735588740000|2024-12-30 19:59:00|113332.1|113307.1|113333.6|113308.6|113335.4|113310.4|113328.6|113303.6|20
1735588750000|2024-12-30 19:59:10|113333.7|113308.7|113336.9|113311.9|113338.5|113313.5|113333.7|113308.7|22
1735588760000|2024-12-30 19:59:20|113338.2|113313.2|113340.6|113315.6|113343|113318|113336.8|113311.8|32
1735588770000|2024-12-30 19:59:30|113342.6|113317.6|113340.2|113315.2|113343.2|113318.2|113334.5|113309.5|24
1735588780000|2024-12-30 19:59:40|113341.8|113316.8|113344.8|113319.8|113347.6|113322.6|113341.6|113316.6|33
1735588790000|2024-12-30 19:59:50|113347.8|113322.8|113342.7|113317.7|113347.8|113322.8|113339.5|113314.5|39
1735588800000|2024-12-30 20:00:00|113343.6|113318.6|113367.3|113317.3|113367.3|113330.6|113343.6|113316.6|29
1735588810000|2024-12-30 20:00:10|113367.4|113317.4|113362.5|113312.5|113367.4|113317.4|113362.5|113312.5|11
1735588820000|2024-12-30 20:00:20|113363.8|113313.8|113356.1|113306.1|113363.8|113313.8|113356.1|113306.1|18
1735588830000|2024-12-30 20:00:30|113357.9|113307.9|113361.1|113311.1|113361.2|113311.2|113353.4|113303.4|24
1735588840000|2024-12-30 20:00:40|113359.4|113309.4|113355.5|113305.5|113364.6|113314.6|113355.5|113305.5|22
1735588850000|2024-12-30 20:00:50|113356.3|113306.3|113361.4|113311.4|113365.3|113315.3|113354.9|113304.9|28
1735588860000|2024-12-30 20:01:00|113361.9|113311.9|113365.4|113315.4|113366.7|113316.7|113359.1|113309.1|28
1735588870000|2024-12-30 20:01:10|113365|113315|113366.4|113316.4|113367.6|113317.6|113360.9|113310.9|31
1735588880000|2024-12-30 20:01:20|113367.4|113317.4|113371.4|113321.4|113372.7|113322.7|113366.8|113316.8|21
1735588890000|2024-12-30 20:01:30|113371.1|113321.1|113368.5|113318.5|113372.2|113322.2|113366.7|113316.7|20
1735588900000|2024-12-30 20:01:40|113367.6|113317.6|113367.8|113317.8|113369.3|113319.3|113366.9|113316.9|11
1735588910000|2024-12-30 20:01:50|113367.6|113317.6|113364.3|113314.3|113368.1|113318.1|113363.6|113313.6|17
1735588920000|2024-12-30 20:02:00|113364.1|113314.1|113353.2|113303.2|113365.7|113315.7|113352.9|113302.9|19
1735588930000|2024-12-30 20:02:10|113352.5|113302.5|113351.4|113301.4|113353.7|113303.7|113351.2|113301.2|11
1735588940000|2024-12-30 20:02:20|113350.1|113300.1|113350.9|113300.9|113353.2|113303.2|113337.6|113287.6|24
1735588950000|2024-12-30 20:02:30|113350.8|113300.8|113346.9|113296.9|113352.4|113302.4|113345|113295|9
1735588960000|2024-12-30 20:02:40|113346.8|113296.8|113345.5|113295.5|113348.2|113298.2|113345.2|113295.2|15
1735588970000|2024-12-30 20:02:50|113345.1|113295.1|113345.1|113295.1|113348.3|113298.3|113339.2|113289.2|19
1735588980000|2024-12-30 20:03:00|113344.3|113294.3|113340.9|113290.9|113344.3|113294.3|113340.6|113290.6|19
1735588990000|2024-12-30 20:03:10|113341|113291|113342.4|113292.4|113344.7|113294.7|113339.1|113289.1|22
1735589000000|2024-12-30 20:03:20|113341.4|113291.4|113348.5|113298.5|113348.5|113298.5|113339.4|113289.4|27
1735589010000|2024-12-30 20:03:30|113347.3|113297.3|113349.6|113299.6|113352|113302|113347.3|113297.3|18
1735589020000|2024-12-30 20:03:40|113346.6|113296.6|113342.6|113292.6|113346.6|113296.6|113341|113291|17
1735589030000|2024-12-30 20:03:50|113340|113290|113341.5|113291.5|113343|113293|113340|113290|15
1735589040000|2024-12-30 20:04:00|113342.4|113292.4|113342.9|113292.9|113344.4|113294.4|113340.3|113290.3|19
1735589050000|2024-12-30 20:04:10|113343.1|113293.1|113346.6|113296.6|113350.4|113300.4|113342.9|113292.9|16
1735589060000|2024-12-30 20:04:20|113346.5|113296.5|113342|113292|113347.2|113297.2|113341.9|113291.9|9
1735589070000|2024-12-30 20:04:30|113342.2|113292.2|113346.9|113296.9|113348.5|113298.5|113342.2|113292.2|12
1735589080000|2024-12-30 20:04:40|113345.3|113295.3|113343.9|113293.9|113345.6|113295.6|113343.8|113293.8|5
1735589090000|2024-12-30 20:04:50|113344|113294|113349.5|113299.5|113350|113300|113344|113294|13
1735589100000|2024-12-30 20:05:00|113349|113299|113353.9|113303.9|113358|113308|113347.9|113297.9|18
1735589110000|2024-12-30 20:05:10|113353.8|113303.8|113352|113302|113356.9|113306.9|113352|113302|31
1735589120000|2024-12-30 20:05:20|113355.2|113305.2|113349.3|113299.3|113355.3|113305.3|113346.4|113296.4|22
1735589130000|2024-12-30 20:05:30|113350.1|113300.1|113347|113297|113350.1|113300.1|113345.9|113295.9|12
1735589140000|2024-12-30 20:05:40|113347.2|113297.2|113347.9|113297.9|113347.9|113297.9|113344.1|113294.1|14
1735589150000|2024-12-30 20:05:50|113346.6|113296.6|113347.5|113297.5|113349.4|113299.4|113344.7|113294.7|15
1735589160000|2024-12-30 20:06:00|113349.1|113299.1|113350.6|113300.6|113353.2|113303.2|113349.1|113299.1|5
1735589170000|2024-12-30 20:06:10|113350.7|113300.7|113340.6|113290.6|113351.7|113301.7|113340.5|113290.5|17
1735589180000|2024-12-30 20:06:20|113340.9|113290.9|113342.4|113292.4|113343.8|113293.8|113340.9|113290.9|17
1735589190000|2024-12-30 20:06:30|113340.8|113290.8|113344.2|113294.2|113345.2|113295.2|113338.6|113288.6|36
1735589200000|2024-12-30 20:06:40|113342.3|113292.3|113341.9|113291.9|113343.3|113293.3|113336.4|113286.4|25
1735589210000|2024-12-30 20:06:50|113341|113291|113346|113296|113346.7|113296.7|113339.7|113289.7|20
1735589220000|2024-12-30 20:07:00|113344.5|113294.5|113343.3|113293.3|113346.9|113296.9|113341.3|113291.3|14
1735589230000|2024-12-30 20:07:10|113347.7|113297.7|113347|113297|113349.2|113299.2|113344.3|113294.3|11
1735589240000|2024-12-30 20:07:20|113348.9|113298.9|113343.8|113293.8|113355.9|113314|113336.6|113293.5|27
1735589250000|2024-12-30 20:07:30|113342.1|113292.1|113343.5|113293.5|113347|113297|113342.1|113292.1|15
1735589260000|2024-12-30 20:07:40|113343.6|113293.6|113341.8|113291.8|113347.8|113297.8|113338.6|113288.6|20
1735589270000|2024-12-30 20:07:50|113343|113293|113343.8|113293.8|113345.1|113295.1|113341.5|113291.5|16
1735589280000|2024-12-30 20:08:00|113343.9|113293.9|113344.6|113294.6|113347.7|113297.7|113341.4|113291.4|16
1735589290000|2024-12-30 20:08:10|113344.5|113294.5|113340.1|113290.1|113344.5|113294.5|113340.1|113290.1|10
1735589300000|2024-12-30 20:08:20|113338.9|113288.9|113339.5|113289.5|113339.9|113289.9|113333.5|113283.5|24
1735589310000|2024-12-30 20:08:30|113337.3|113287.3|113339.9|113289.9|113340.2|113290.2|113337.2|113287.2|12
1735589320000|2024-12-30 20:08:40|113341.7|113291.7|113337.9|113287.9|113341.7|113291.7|113337.5|113287.5|10
1735589330000|2024-12-30 20:08:50|113339.7|113289.7|113338.7|113288.7|113341|113291|113335.7|113285.7|24
1735589340000|2024-12-30 20:09:00|113341.6|113291.6|113341.3|113291.3|113341.9|113291.9|113337.6|113287.6|26
1735589350000|2024-12-30 20:09:10|113340.5|113290.5|113334.6|113284.6|113340.5|113290.5|113334.6|113284.6|16
1735589360000|2024-12-30 20:09:20|113336.7|113286.7|113337.4|113287.4|113339.4|113289.4|113335.1|113285.1|11
1735589370000|2024-12-30 20:09:30|113337.9|113287.9|113334.6|113284.6|113341.8|113291.8|113334.6|113284.6|14
1735589380000|2024-12-30 20:09:40|113334.9|113284.9|113337.9|113287.9|113337.9|113287.9|113334.9|113284.9|6
1735589390000|2024-12-30 20:09:50|113336.4|113286.4|113336.4|113286.4|113337.9|113287.9|113335.9|113285.9|12
1735589400000|2024-12-30 20:10:00|113338.4|113288.4|113335.1|113285.1|113340.6|113290.6|113334.9|113284.9|20
1735589410000|2024-12-30 20:10:10|113335.4|113285.4|113336.6|113286.6|113339.4|113289.4|113334|113284|16
1735589420000|2024-12-30 20:10:20|113336.9|113286.9|113337.3|113287.3|113337.3|113287.3|113336.9|113286.9|4
1735589440000|2024-12-30 20:10:40|113337.1|113287.1|113343.7|113293.7|113343.8|113293.8|113337.1|113287.1|13
1735589450000|2024-12-30 20:10:50|113342|113292|113340|113290|113349.5|113299.5|113339.7|113289.7|25
1735589460000|2024-12-30 20:11:00|113340.4|113290.4|113341.2|113291.2|113347.8|113297.8|113339.2|113289.2|30
1735589470000|2024-12-30 20:11:10|113341.1|113291.1|113341.3|113291.3|113341.3|113291.3|113341.1|113291.1|4
1735589480000|2024-12-30 20:11:20|113341.4|113291.4|113341.6|113291.6|113344.4|113294.4|113340|113290|14
1735589490000|2024-12-30 20:11:30|113343.7|113293.7|113340.6|113290.6|113344.2|113294.2|113339.4|113289.4|22
1735589500000|2024-12-30 20:11:40|113342.2|113292.2|113340.7|113290.7|113342.7|113292.7|113339.5|113289.5|10
1735589510000|2024-12-30 20:11:50|113343.7|113293.7|113345.1|113295.1|113351.7|113301.7|113340.8|113290.8|40
1735589520000|2024-12-30 20:12:00|113345.9|113295.9|113345.2|113295.2|113349.5|113299.5|113342.2|113292.2|45
1735589530000|2024-12-30 20:12:10|113345.1|113295.1|113341.3|113291.3|113346.2|113296.2|113339.8|113289.8|18
1735589540000|2024-12-30 20:12:20|113343.4|113293.4|113340.7|113290.7|113345.8|113295.8|113338.7|113288.7|16
1735589550000|2024-12-30 20:12:30|113340.5|113290.5|113339.9|113289.9|113340.5|113290.5|113339.9|113289.9|2
1735589560000|2024-12-30 20:12:40|113338.3|113288.3|113339.2|113289.2|113340.8|113290.8|113337.1|113287.1|24
1735589570000|2024-12-30 20:12:50|113339.1|113289.1|113340.4|113290.4|113345|113295|113339.1|113289.1|14
1735589580000|2024-12-30 20:13:00|113341.6|113291.6|113346.2|113296.2|113346.2|113296.2|113341.1|113291.1|14
1735589590000|2024-12-30 20:13:10|113341.9|113291.9|113345.4|113295.4|113346.6|113296.6|113340.5|113290.5|18
1735589600000|2024-12-30 20:13:20|113340.7|113290.7|113341.3|113291.3|113342|113292|113340.7|113290.7|6
1735589610000|2024-12-30 20:13:30|113345.5|113295.5|113337.5|113287.5|113346.7|113296.7|113335.5|113285.5|27
1735589620000|2024-12-30 20:13:40|113338.9|113288.9|113336.8|113286.8|113338.9|113288.9|113335.4|113285.4|10
1735589630000|2024-12-30 20:13:50|113336.9|113286.9|113335.9|113285.9|113338.6|113288.6|113333.6|113283.6|21
1735589640000|2024-12-30 20:14:00|113335.4|113285.4|113336|113286|113341.2|113291.2|113333.9|113283.9|19
1735589650000|2024-12-30 20:14:10|113334.6|113284.6|113337.6|113287.6|113339.1|113289.1|113333.2|113283.2|27
1735589660000|2024-12-30 20:14:20|113335.8|113285.8|113335|113285|113339.3|113289.3|113334.9|113284.9|14
1735589670000|2024-12-30 20:14:30|113339.9|113289.9|113337.1|113287.1|113341.5|113302.5|113322.8|113284.1|31
1735589680000|2024-12-30 20:14:40|113337.4|113287.4|113334.6|113284.6|113337.4|113287.4|113334|113284|12
1735589690000|2024-12-30 20:14:50|113334.5|113284.5|113325.5|113300.5|113339.3|113302.6|113323.8|113282.9|23
1735589700000|2024-12-30 20:15:00|113323.2|113298.2|113320.9|113295.9|113336.9|113302|113320.9|113285.5|15
1735589710000|2024-12-30 20:15:10|113321.1|113296.1|113337.9|113287.9|113341.6|113296.1|113321.1|113284.9|13
1735589720000|2024-12-30 20:15:20|113337.5|113287.5|113339.6|113289.6|113340.3|113290.3|113335.3|113285.3|11
1735589730000|2024-12-30 20:15:30|113337.5|113287.5|113335.3|113285.3|113337.5|113287.5|113333.5|113283.5|12
1735589740000|2024-12-30 20:15:40|113335.1|113285.1|113323.6|113298.6|113335.1|113300.9|113323.6|113284.9|7
1735589750000|2024-12-30 20:15:50|113320.3|113295.3|113326|113301|113326|113301|113320.3|113295.3|10
1735589760000|2024-12-30 20:16:00|113324|113299|113326.6|113301.6|113326.6|113301.6|113324|113299|8
1735589770000|2024-12-30 20:16:10|113324.4|113299.4|113324.4|113299.4|113326.4|113301.4|113322.2|113297.2|10
1735589780000|2024-12-30 20:16:20|113326.4|113301.4|113323.7|113298.7|113326.4|113301.4|113323.6|113298.6|8
1735589790000|2024-12-30 20:16:30|113323.6|113298.6|113323|113298|113323.6|113298.6|113323|113298|5
1735589800000|2024-12-30 20:16:40|113322.8|113297.8|113331.8|113281.8|113333.6|113297.8|113317.6|113279.7|60
1735589810000|2024-12-30 20:16:50|113333.8|113283.8|113332.8|113282.8|113334.7|113284.7|113328.3|113278.3|55
1735589820000|2024-12-30 20:17:00|113332.9|113282.9|113334.9|113284.9|113337.5|113287.5|113329.7|113279.7|32
1735589830000|2024-12-30 20:17:10|113338.4|113288.4|113332.7|113282.7|113338.6|113288.6|113318.1|113268.1|64
1735589840000|2024-12-30 20:17:20|113334|113284|113332.6|113282.6|113336.2|113286.2|113332.1|113282.1|46
1735589850000|2024-12-30 20:17:30|113332.7|113282.7|113332.8|113282.8|113336.9|113286.9|113330.5|113280.5|51
1735589860000|2024-12-30 20:17:40|113330.7|113280.7|113333.1|113283.1|113335.5|113285.5|113330.4|113280.4|14
1735589870000|2024-12-30 20:17:50|113333|113283|113335.8|113285.8|113338.9|113288.9|113332.3|113282.3|8
1735589880000|2024-12-30 20:18:00|113336|113286|113333.1|113283.1|113336.1|113286.1|113331.4|113281.4|9
1735589890000|2024-12-30 20:18:10|113333.4|113283.4|113333.5|113283.5|113335.6|113285.6|113332.7|113282.7|5
1735589900000|2024-12-30 20:18:20|113333.6|113283.6|113333.7|113283.7|113335.2|113285.2|113331.8|113281.8|13
1735589910000|2024-12-30 20:18:30|113334.8|113284.8|113335.6|113285.6|113335.8|113285.8|113333.3|113283.3|14
1735589920000|2024-12-30 20:18:40|113335.5|113285.5|113331.7|113281.7|113337.2|113287.2|113331.4|113281.4|8
1735589930000|2024-12-30 20:18:50|113333.6|113283.6|113331.7|113281.7|113333.6|113283.6|113330.9|113280.9|7
1735589940000|2024-12-30 20:19:00|113330.8|113280.8|113316.9|113266.9|113330.8|113280.8|113316.3|113266.3|14
1735589950000|2024-12-30 20:19:10|113316.8|113266.8|113316.1|113266.1|113316.8|113266.8|113315.9|113265.9|6
1735589960000|2024-12-30 20:19:20|113317.4|113267.4|113317.8|113267.8|113317.8|113267.8|113317.4|113267.4|3
1735589970000|2024-12-30 20:19:30|113321.1|113271.1|113317.3|113267.3|113321.1|113271.1|113316.9|113266.9|7
1735589980000|2024-12-30 20:19:40|113317|113267|113316.9|113266.9|113317|113267|113316.8|113266.8|3
1735589990000|2024-12-30 20:19:50|113316.8|113266.8|113315.5|113265.5|113316.8|113266.8|113315.3|113265.3|5
1735590000000|2024-12-30 20:20:00|113320.3|113270.3|113314.4|113264.4|113323.8|113273.8|113314.3|113264.3|13
1735590010000|2024-12-30 20:20:10|113319.8|113269.8|113315.2|113265.2|113319.8|113269.8|113315|113265|5
1735590020000|2024-12-30 20:20:20|113320.5|113270.5|113315.9|113265.9|113320.7|113270.7|113314.2|113264.2|13
1735590030000|2024-12-30 20:20:30|113320.6|113270.6|113316.1|113266.1|113320.6|113270.6|113316.1|113266.1|2
1735590040000|2024-12-30 20:20:40|113320.6|113270.6|113314.1|113264.1|113323.2|113281.3|113303|113264.1|25
1735590050000|2024-12-30 20:20:50|113314.2|113264.2|113313.3|113263.3|113314.2|113264.2|113312.6|113262.6|8
1735590060000|2024-12-30 20:21:00|113313.5|113263.5|113313.7|113263.7|113313.8|113263.8|113312.8|113262.8|6
1735590070000|2024-12-30 20:21:10|113320.5|113270.5|113317.9|113267.9|113321.9|113271.9|113315.5|113265.5|14
1735590080000|2024-12-30 20:21:20|113319.4|113269.4|113316.1|113266.1|113319.4|113269.4|113314.9|113264.9|18
1735590090000|2024-12-30 20:21:30|113316.3|113266.3|113316.1|113266.1|113317.5|113267.5|113315.8|113265.8|15
1735590100000|2024-12-30 20:21:40|113316|113266|113318.3|113268.3|113324.9|113274.9|113315.9|113265.9|19
1735590110000|2024-12-30 20:21:50|113315.6|113265.6|113315.7|113265.7|113316.1|113266.1|113315.6|113265.6|4
1735590120000|2024-12-30 20:22:00|113315.6|113265.6|113315.3|113265.3|113315.9|113265.9|113311.8|113261.8|10
1735590140000|2024-12-30 20:22:20|113313.7|113263.7|113317.8|113267.8|113321.2|113271.2|113313.7|113263.7|10
1735590150000|2024-12-30 20:22:30|113317.7|113267.7|113315.8|113265.8|113317.7|113267.7|113315.8|113265.8|5
1735590160000|2024-12-30 20:22:40|113317.1|113267.1|113322|113272|113322|113272|113315.9|113265.9|22
1735590170000|2024-12-30 20:22:50|113318.7|113268.7|113317.8|113267.8|113322|113272|113317.1|113267.1|12
1735590180000|2024-12-30 20:23:00|113317.9|113267.9|113313.9|113263.9|113321.5|113271.5|113313.9|113263.9|11
1735590190000|2024-12-30 20:23:10|113314|113264|113315.4|113265.4|113315.5|113265.5|113314|113264|4
1735590200000|2024-12-30 20:23:20|113319.7|113269.7|113315.2|113265.2|113320.5|113270.5|113314.3|113264.3|16
1735590210000|2024-12-30 20:23:30|113313.5|113263.5|113313.2|113263.2|113315.2|113265.2|113309.2|113259.2|19
1735590220000|2024-12-30 20:23:40|113313.4|113263.4|113314.8|113264.8|113316.7|113266.7|113313.2|113263.2|9
1735590230000|2024-12-30 20:23:50|113314.3|113264.3|113315.3|113265.3|113319.4|113269.4|113314.3|113264.3|10
1735590240000|2024-12-30 20:24:00|113317.5|113267.5|113315.1|113265.1|113322.7|113272.7|113312.5|113262.5|26
1735590250000|2024-12-30 20:24:10|113313.8|113263.8|113314.2|113264.2|113315.6|113265.6|113313.8|113263.8|5
1735590260000|2024-12-30 20:24:20|113314.4|113264.4|113313.9|113263.9|113315.6|113265.6|113313.9|113263.9|4
1735590270000|2024-12-30 20:24:30|113313.8|113263.8|113313.7|113263.7|113314|113264|113313.7|113263.7|4
1735590280000|2024-12-30 20:24:40|113312.1|113262.1|113316.6|113266.6|113322.3|113272.3|113311.6|113261.6|15
1735590290000|2024-12-30 20:24:50|113316.9|113266.9|113314.5|113264.5|113316.9|113266.9|113314.3|113264.3|9
1735590300000|2024-12-30 20:25:00|113314.7|113264.7|113313.9|113263.9|113315.7|113265.7|113310.2|113260.2|11
1735590310000|2024-12-30 20:25:10|113312|113262|113311.3|113261.3|113313.7|113263.7|113310.9|113260.9|12
1735590320000|2024-12-30 20:25:20|113312|113262|113316.5|113266.5|113316.5|113266.5|113312|113262|10
1735590330000|2024-12-30 20:25:30|113315.6|113265.6|113322.8|113272.8|113323.8|113273.8|113314.9|113264.9|39
1735590340000|2024-12-30 20:25:40|113319.3|113269.3|113321.8|113271.8|113323.4|113273.4|113318.7|113268.7|37
1735590350000|2024-12-30 20:25:50|113318.5|113268.5|113323.1|113273.1|113323.2|113273.2|113317.3|113267.3|14
1735590360000|2024-12-30 20:26:00|113325.5|113275.5|113317.5|113267.5|113325.5|113275.5|113317.3|113267.3|18
1735590370000|2024-12-30 20:26:10|113316|113266|113320.4|113270.4|113320.4|113270.4|113315.6|113265.6|7
1735590380000|2024-12-30 20:26:20|113317.2|113267.2|113320|113270|113325.5|113275.5|113316.4|113266.4|17
1735590390000|2024-12-30 20:26:30|113316.7|113266.7|113321.5|113271.5|113323.6|113273.6|113316.5|113266.5|18
1735590400000|2024-12-30 20:26:40|113322.7|113272.7|113317|113292|113328|113296.3|113317|113269.7|17
1735590410000|2024-12-30 20:26:50|113318.6|113293.6|113315.8|113290.8|113318.9|113293.9|113315.8|113290.8|9
1735590420000|2024-12-30 20:27:00|113314.9|113289.9|113313.6|113288.6|113314.9|113289.9|113307.1|113282.1|15
1735590430000|2024-12-30 20:27:10|113311.8|113286.8|113331|113281|113332.1|113289.1|113310.1|113279.6|15
1735590440000|2024-12-30 20:27:20|113331.1|113281.1|113313.4|113288.4|113331.2|113291.7|113313.4|113281.1|7
1735590450000|2024-12-30 20:27:30|113313.6|113288.6|113313.8|113288.8|113315.6|113290.6|113313.3|113288.3|5
1735590460000|2024-12-30 20:27:40|113313.5|113288.5|113311.9|113286.9|113313.6|113288.6|113308.7|113283.7|13
1735590470000|2024-12-30 20:27:50|113311.6|113286.6|113311.1|113286.1|113312.6|113287.6|113309.3|113284.3|12
1735590480000|2024-12-30 20:28:00|113309.2|113284.2|113322|113272|113324.8|113287.1|113309.2|113267.6|23
1735590490000|2024-12-30 20:28:10|113321.8|113271.8|113323.8|113273.8|113326.9|113276.9|113319.5|113269.5|15
1735590500000|2024-12-30 20:28:20|113323.4|113273.4|113323.9|113273.9|113329.6|113279.6|113321.4|113271.4|18
1735590510000|2024-12-30 20:28:30|113321.7|113271.7|113333.5|113283.5|113334.7|113284.7|113321.7|113271.7|12
1735590520000|2024-12-30 20:28:40|113335.3|113285.3|113331|113306|113335.3|113307|113322.4|113283.1|22
1735590530000|2024-12-30 20:28:50|113326.6|113301.6|113329.2|113304.2|113330.8|113305.8|113326.3|113301.3|9
1735590540000|2024-12-30 20:29:00|113328.3|113303.3|113333|113308|113334|113309|113328.3|113303.3|10
1735590550000|2024-12-30 20:29:10|113327.2|113302.2|113330.6|113305.6|113331.1|113306.1|113327.2|113302.2|11
1735590560000|2024-12-30 20:29:20|113330.5|113305.5|113331|113306|113331|113306|113328|113303|8
1735590570000|2024-12-30 20:29:30|113330.8|113305.8|113322.7|113297.7|113330.8|113305.8|113322.7|113297.7|17
1735590580000|2024-12-30 20:29:40|113322.4|113297.4|113318.9|113293.9|113322.4|113297.4|113318|113293|14
1735590590000|2024-12-30 20:29:50|113318.8|113293.8|113325.9|113300.9|113330.2|113305.2|113318.8|113293.8|23
1735590600000|2024-12-30 20:30:00|113326.9|113301.9|113333.8|113283.8|113338.1|113301.9|113326.9|113281|19
1735590610000|2024-12-30 20:30:10|113333.5|113283.5|113336.9|113286.9|113338.7|113288.7|113331.6|113281.6|18
1735590620000|2024-12-30 20:30:20|113337.5|113287.5|113340.7|113290.7|113340.7|113290.7|113337.5|113287.5|11
1735590630000|2024-12-30 20:30:30|113339.3|113289.3|113338.1|113288.1|113341.1|113291.1|113335.8|113285.8|13
1735590640000|2024-12-30 20:30:40|113338.8|113288.8|113338.1|113288.1|113340.8|113290.8|113338.1|113288.1|11
1735590650000|2024-12-30 20:30:50|113338|113288|113335.8|113285.8|113338|113288|113335.2|113285.2|12
1735590660000|2024-12-30 20:31:00|113336.5|113286.5|113339.7|113289.7|113341.2|113291.2|113336.1|113286.1|16
1735590670000|2024-12-30 20:31:10|113339.8|113289.8|113345.3|113295.3|113346.3|113296.3|113338.6|113288.6|18
1735590680000|2024-12-30 20:31:20|113347.3|113297.3|113352.9|113302.9|113353.3|113303.3|113345.3|113295.3|21
1735590690000|2024-12-30 20:31:30|113354.4|113304.4|113352|113302|113354.4|113304.4|113350.9|113300.9|15
1735590700000|2024-12-30 20:31:40|113352.4|113302.4|113358.6|113308.6|113359.5|113309.5|113352.4|113302.4|37
1735590710000|2024-12-30 20:31:50|113357.6|113307.6|113362.1|113312.1|113363.2|113313.2|113357.1|113307.1|26
1735590720000|2024-12-30 20:32:00|113360.1|113310.1|113355.2|113305.2|113361.6|113311.6|113355.2|113305.2|36
1735590730000|2024-12-30 20:32:10|113356.9|113306.9|113358.9|113308.9|113362|113312|113355.9|113305.9|12
1735590740000|2024-12-30 20:32:20|113357.9|113307.9|113357.7|113307.7|113359.2|113309.2|113356.9|113306.9|31
1735590750000|2024-12-30 20:32:30|113359.3|113309.3|113356.8|113306.8|113359.7|113309.7|113356.1|113306.1|20
1735590760000|2024-12-30 20:32:40|113356.5|113306.5|113355.3|113305.3|113356.8|113306.8|113352.1|113302.1|15
1735590770000|2024-12-30 20:32:50|113355.8|113305.8|113365|113315|113365|113315|113355.8|113305.8|19
1735590780000|2024-12-30 20:33:00|113365.4|113315.4|113365.3|113315.3|113366.1|113316.1|113364.7|113314.7|9
1735590790000|2024-12-30 20:33:10|113365.7|113315.7|113361.3|113311.3|113365.7|113315.7|113361.1|113311.1|13
1735590800000|2024-12-30 20:33:20|113363.3|113313.3|113370.4|113320.4|113371.9|113321.9|113360|113310|13
1735590810000|2024-12-30 20:33:30|113368.8|113318.8|113370.7|113320.7|113371.7|113321.7|113368.8|113318.8|14
1735590820000|2024-12-30 20:33:40|113371.4|113321.4|113371.3|113321.3|113373.2|113323.2|113370.6|113320.6|8
1735590830000|2024-12-30 20:33:50|113371.4|113321.4|113359.2|113334.2|113371.5|113334.6|113359.2|113320.2|9
1735590840000|2024-12-30 20:34:00|113358.7|113333.7|113361|113336|113361.3|113336.3|113357.3|113332.3|15
1735590850000|2024-12-30 20:34:10|113360.9|113335.9|113356.6|113331.6|113361|113336|113356.6|113331.6|10
1735590860000|2024-12-30 20:34:20|113356.7|113331.7|113351.8|113326.8|113356.7|113331.7|113351.8|113326.8|10
1735590870000|2024-12-30 20:34:30|113350.6|113325.6|113351.4|113326.4|113351.4|113326.4|113350.6|113325.6|4
1735590880000|2024-12-30 20:34:40|113350.4|113325.4|113347.5|113322.5|113350.8|113325.8|113346.2|113321.2|30
1735590890000|2024-12-30 20:34:50|113346.7|113321.7|113358.8|113308.8|113360.5|113322.5|113344|113303.7|25
1735590900000|2024-12-30 20:35:00|113358.6|113308.6|113356.9|113306.9|113361.3|113311.3|113354.6|113304.6|11
1735590910000|2024-12-30 20:35:10|113357.2|113307.2|113357.2|113307.2|113360.2|113310.2|113354.7|113304.7|15
1735590920000|2024-12-30 20:35:20|113360.2|113310.2|113359.6|113309.6|113364.2|113314.2|113358.8|113308.8|14
1735590930000|2024-12-30 20:35:30|113359|113309|113365.4|113315.4|113367.3|113317.3|113359|113309|19
1735590940000|2024-12-30 20:35:40|113365.3|113315.3|113360.6|113310.6|113365.3|113315.3|113360.6|113310.6|7
1735590950000|2024-12-30 20:35:50|113361.3|113311.3|113362.9|113312.9|113363.9|113313.9|113359.8|113309.8|14
1735590960000|2024-12-30 20:36:00|113364.4|113314.4|113360.3|113310.3|113364.9|113314.9|113359.9|113309.9|27
1735590970000|2024-12-30 20:36:10|113361.3|113311.3|113359.9|113309.9|113362.2|113312.2|113358|113308|30
1735590980000|2024-12-30 20:36:20|113360.2|113310.2|113359.6|113309.6|113360.4|113310.4|113358.9|113308.9|16
1735590990000|2024-12-30 20:36:30|113360.7|113310.7|113358.8|113308.8|113362.5|113312.5|113358.8|113308.8|16
1735591000000|2024-12-30 20:36:40|113360|113310|113354.6|113304.6|113362.6|113312.6|113354.6|113304.6|8
1735591010000|2024-12-30 20:36:50|113356|113306|113359|113309|113359|113309|113356|113306|6
1735591020000|2024-12-30 20:37:00|113358.2|113308.2|113352.8|113302.8|113359.5|113309.5|113350.3|113300.3|19
1735591030000|2024-12-30 20:37:10|113352.2|113302.2|113354.4|113304.4|113355.1|113305.1|113351.5|113301.5|9
1735591040000|2024-12-30 20:37:20|113355.1|113305.1|113357|113307|113357.4|113307.4|113355.1|113305.1|7
1735591050000|2024-12-30 20:37:30|113357.1|113307.1|113360|113310|113360|113310|113357.1|113307.1|3
1735591060000|2024-12-30 20:37:40|113358.7|113308.7|113360.5|113310.5|113363.1|113313.1|113358.7|113308.7|16
1735591070000|2024-12-30 20:37:50|113361.6|113311.6|113364.6|113314.6|113365.5|113315.5|113361.6|113311.6|9
1735591080000|2024-12-30 20:38:00|113364.5|113314.5|113361.4|113311.4|113364.6|113314.6|113361.4|113311.4|9
1735591090000|2024-12-30 20:38:10|113360.7|113310.7|113355.9|113305.9|113362.9|113312.9|113355.7|113305.7|15
1735591100000|2024-12-30 20:38:20|113355.8|113305.8|113355.9|113305.9|113355.9|113305.9|113355.7|113305.7|3
1735591110000|2024-12-30 20:38:30|113356|113306|113357.9|113307.9|113358.8|113308.8|113355.3|113305.3|10
1735591120000|2024-12-30 20:38:40|113356.6|113306.6|113355|113305|113357.1|113307.1|113353.8|113303.8|9
1735591130000|2024-12-30 20:38:50|113356.1|113306.1|113356.3|113306.3|113356.4|113306.4|113356.1|113306.1|3
1735591140000|2024-12-30 20:39:00|113356|113306|113355.8|113305.8|113356.3|113306.3|113354.4|113304.4|13
1735591150000|2024-12-30 20:39:10|113355.4|113305.4|113351|113301|113355.7|113305.7|113351|113301|5
1735591160000|2024-12-30 20:39:20|113351.4|113301.4|113352.7|113302.7|113354.5|113304.5|113349.2|113299.2|13
1735591170000|2024-12-30 20:39:30|113352.5|113302.5|113348.5|113298.5|113352.6|113302.6|113347.7|113297.7|13
1735591180000|2024-12-30 20:39:40|113347.2|113297.2|113342.5|113292.5|113347.4|113297.4|113340.2|113290.2|25
1735591190000|2024-12-30 20:39:50|113341.8|113291.8|113340.9|113290.9|113342.6|113292.6|113339.9|113289.9|8
1735591200000|2024-12-30 20:40:00|113340.8|113290.8|113341.8|113291.8|113342.4|113292.4|113338.2|113288.2|22
1735591210000|2024-12-30 20:40:10|113341.2|113291.2|113338.5|113288.5|113341.2|113291.2|113337.6|113287.6|18
1735591220000|2024-12-30 20:40:20|113339.3|113289.3|113337.9|113287.9|113341.7|113291.7|113337.2|113287.2|20
1735591230000|2024-12-30 20:40:30|113338.2|113288.2|113328.7|113278.7|113338.2|113288.2|113328.7|113278.7|25
1735591240000|2024-12-30 20:40:40|113331.9|113281.9|113336.1|113286.1|113340.7|113290.7|113331.5|113281.5|13
1735591250000|2024-12-30 20:40:50|113335.5|113285.5|113336.1|113286.1|113337.4|113287.4|113334.2|113284.2|24
1735591260000|2024-12-30 20:41:00|113336.2|113286.2|113331.6|113281.6|113336.2|113286.2|113329.9|113279.9|24
1735591270000|2024-12-30 20:41:10|113330.9|113280.9|113331.7|113281.7|113335|113285|113329.7|113279.7|22
1735591280000|2024-12-30 20:41:20|113331.2|113281.2|113333.2|113283.2|113333.7|113283.7|113329.2|113279.2|23
1735591290000|2024-12-30 20:41:30|113332.8|113282.8|113331.7|113281.7|113334.1|113284.1|113330.3|113280.3|19
1735591300000|2024-12-30 20:41:40|113332.4|113282.4|113336.7|113286.7|113337.2|113287.2|113332.4|113282.4|18
1735591310000|2024-12-30 20:41:50|113336.8|113286.8|113346.3|113296.3|113348|113298|113336.8|113286.8|25
1735591320000|2024-12-30 20:42:00|113347.3|113297.3|113351|113301|113352.7|113302.7|113346.5|113296.5|14
1735591330000|2024-12-30 20:42:10|113350.5|113300.5|113350.9|113300.9|113350.9|113300.9|113350.4|113300.4|3
1735591340000|2024-12-30 20:42:20|113351.4|113301.4|113350|113300|113351.9|113301.9|113350|113300|7
1735591350000|2024-12-30 20:42:30|113349.3|113299.3|113351.2|113301.2|113351.2|113301.2|113349.3|113299.3|6
1735591360000|2024-12-30 20:42:40|113354|113304|113356.1|113306.1|113356.9|113306.9|113351.8|113301.8|17
1735591370000|2024-12-30 20:42:50|113355.8|113305.8|113354.6|113304.6|113355.8|113305.8|113354.6|113304.6|2
1735591380000|2024-12-30 20:43:00|113354.4|113304.4|113353|113303|113356.5|113306.5|113353|113303|11
1735591390000|2024-12-30 20:43:10|113353.1|113303.1|113352.7|113302.7|113353.1|113303.1|113350|113300|5
1735591400000|2024-12-30 20:43:20|113353.4|113303.4|113350.2|113300.2|113355.6|113305.6|113349.6|113299.6|13
1735591410000|2024-12-30 20:43:30|113348.8|113298.8|113345.8|113295.8|113349.8|113299.8|113344|113294|16
1735591420000|2024-12-30 20:43:40|113345.1|113295.1|113345.2|113295.2|113347.3|113297.3|113344.2|113294.2|12
1735591430000|2024-12-30 20:43:50|113345|113295|113342.2|113292.2|113345|113295|113341.4|113291.4|15
1735591440000|2024-12-30 20:44:00|113344.7|113294.7|113339.2|113289.2|113344.7|113294.7|113338.4|113288.4|17
1735591450000|2024-12-30 20:44:10|113340.4|113290.4|113339.8|113289.8|113340.4|113290.4|113339.8|113289.8|4
1735591460000|2024-12-30 20:44:20|113341.1|113291.1|113339.1|113289.1|113341.1|113291.1|113337.7|113287.7|9
1735591470000|2024-12-30 20:44:30|113340.2|113290.2|113341.1|113291.1|113341.1|113291.1|113340.2|113290.2|4
1735591480000|2024-12-30 20:44:40|113339.1|113289.1|113339|113289|113339.1|113289.1|113339|113289|2
1735591490000|2024-12-30 20:44:50|113339.6|113289.6|113342|113292|113347.3|113297.3|113339.1|113289.1|14
1735591500000|2024-12-30 20:45:00|113342.9|113292.9|113339.1|113289.1|113343.7|113293.7|113338.3|113288.3|16
1735591510000|2024-12-30 20:45:10|113339.8|113289.8|113342.3|113292.3|113344.1|113294.1|113339.8|113289.8|12
1735591520000|2024-12-30 20:45:20|113341.6|113291.6|113342.5|113292.5|113343.1|113293.1|113341.6|113291.6|9
1735591530000|2024-12-30 20:45:30|113340.7|113290.7|113341.7|113291.7|113342.7|113292.7|113340.7|113290.7|3
1735591540000|2024-12-30 20:45:40|113340.3|113290.3|113332.9|113282.9|113340.3|113290.3|113329.5|113279.5|27
1735591550000|2024-12-30 20:45:50|113333.1|113283.1|113332.6|113282.6|113333.1|113283.1|113331.3|113281.3|7
1735591560000|2024-12-30 20:46:00|113332.3|113282.3|113325.4|113275.4|113332.6|113282.6|113322.1|113272.1|18
1735591570000|2024-12-30 20:46:10|113323.6|113273.6|113328|113278|113328.1|113278.1|113321.3|113271.3|24
1735591580000|2024-12-30 20:46:20|113327.3|113277.3|113336|113286|113336|113286|113327.3|113277.3|19
1735591590000|2024-12-30 20:46:30|113334.3|113284.3|113340.7|113290.7|113341.8|113291.8|113334.3|113284.3|11
1735591600000|2024-12-30 20:46:40|113341.7|113291.7|113340.9|113290.9|113341.7|113291.7|113340.7|113290.7|6
1735591610000|2024-12-30 20:46:50|113340|113290|113339.9|113289.9|113340.3|113290.3|113339|113289|10
1735591620000|2024-12-30 20:47:00|113338.9|113288.9|113337.1|113287.1|113338.9|113288.9|113331.7|113281.7|19
1735591630000|2024-12-30 20:47:10|113337.3|113287.3|113334.4|113284.4|113337.4|113287.4|113331.5|113281.5|13
1735591640000|2024-12-30 20:47:20|113333.9|113283.9|113340.5|113290.5|113342.5|113292.5|113333.9|113283.9|6
1735591650000|2024-12-30 20:47:30|113341.2|113291.2|113343|113293|113343|113293|113340.8|113290.8|8
1735591660000|2024-12-30 20:47:40|113344.6|113294.6|113342.5|113292.5|113344.9|113294.9|113342.5|113292.5|7
1735591670000|2024-12-30 20:47:50|113342.8|113292.8|113345.4|113295.4|113345.4|113295.4|113342.3|113292.3|8
1735591680000|2024-12-30 20:48:00|113344.4|113294.4|113342.7|113292.7|113344.4|113294.4|113342.6|113292.6|7
1735591690000|2024-12-30 20:48:10|113341.7|113291.7|113335.9|113285.9|113341.8|113291.8|113330.9|113280.9|12
1735591700000|2024-12-30 20:48:20|113336.7|113286.7|113336.7|113286.7|113337|113287|113336|113286|9
1735591710000|2024-12-30 20:48:30|113334.7|113284.7|113337.9|113287.9|113338.8|113288.8|113334.7|113284.7|10
1735591720000|2024-12-30 20:48:40|113336.9|113286.9|113337.2|113287.2|113337.2|113287.2|113334.7|113284.7|12
1735591730000|2024-12-30 20:48:50|113336.2|113286.2|113335.9|113285.9|113336.2|113286.2|113334.1|113284.1|7
1735591740000|2024-12-30 20:49:00|113334.4|113284.4|113331|113281|113336.9|113286.9|113330.3|113280.3|26
1735591750000|2024-12-30 20:49:10|113329.7|113279.7|113336.5|113286.5|113340.6|113290.6|113329.7|113279.7|23
1735591760000|2024-12-30 20:49:20|113336.8|113286.8|113338.3|113288.3|113340.1|113290.1|113336.8|113286.8|7
1735591770000|2024-12-30 20:49:30|113338.4|113288.4|113341.3|113291.3|113343.2|113293.2|113336.9|113286.9|11
1735591780000|2024-12-30 20:49:40|113340.7|113290.7|113340.7|113290.7|113341|113291|113339.7|113289.7|7
1735591790000|2024-12-30 20:49:50|113340.8|113290.8|113344.2|113294.2|113344.2|113294.2|113340.8|113290.8|7
1735591800000|2024-12-30 20:50:00|113345.5|113295.5|113349.1|113299.1|113349.1|113299.1|113344|113294|9
1735591810000|2024-12-30 20:50:10|113349.3|113299.3|113346.7|113296.7|113350.6|113300.6|113346.7|113296.7|12
1735591820000|2024-12-30 20:50:20|113351.1|113301.1|113351|113301|113353.6|113303.6|113349.9|113299.9|8
1735591830000|2024-12-30 20:50:30|113350.9|113300.9|113346.8|113296.8|113350.9|113300.9|113343.3|113293.3|13
1735591840000|2024-12-30 20:50:40|113347.1|113297.1|113347.7|113297.7|113349.2|113299.2|113346.2|113296.2|12
1735591850000|2024-12-30 20:50:50|113347.8|113297.8|113350|113300|113350|113300|113347.8|113297.8|8
1735591860000|2024-12-30 20:51:00|113350.5|113300.5|113352.5|113302.5|113355.5|113305.5|113349.3|113299.3|12
1735591870000|2024-12-30 20:51:10|113353.2|113303.2|113354|113304|113355.6|113305.6|113350.7|113300.7|20
1735591880000|2024-12-30 20:51:20|113355.4|113305.4|113357.4|113307.4|113357.4|113307.4|113355.4|113305.4|4
1735591890000|2024-12-30 20:51:30|113359.8|113309.8|113363.8|113313.8|113363.8|113313.8|113359.8|113309.8|20
1735591900000|2024-12-30 20:51:40|113362.8|113312.8|113356.7|113306.7|113362.9|113312.9|113356.7|113306.7|19
1735591910000|2024-12-30 20:51:50|113358.6|113308.6|113357.3|113307.3|113358.6|113308.6|113356.7|113306.7|6
1735591920000|2024-12-30 20:52:00|113360.1|113310.1|113358.9|113308.9|113360.1|113310.1|113357.5|113307.5|11
1735591930000|2024-12-30 20:52:10|113359.7|113309.7|113359|113309|113360|113310|113358.5|113308.5|12
1735591940000|2024-12-30 20:52:20|113358.5|113308.5|113360|113310|113361|113311|113358.1|113308.1|8
1735591950000|2024-12-30 20:52:30|113360.1|113310.1|113349.6|113299.6|113360.1|113310.1|113346.5|113296.5|25
1735591960000|2024-12-30 20:52:40|113349.8|113299.8|113346.3|113296.3|113350.1|113300.1|113345.4|113295.4|24
1735591970000|2024-12-30 20:52:50|113346.5|113296.5|113347.8|113297.8|113349|113299|113346.1|113296.1|13
1735591980000|2024-12-30 20:53:00|113348|113298|113346.8|113296.8|113348.5|113298.5|113345.8|113295.8|14
1735591990000|2024-12-30 20:53:10|113349|113299|113349.8|113299.8|113354.3|113304.3|113345.3|113295.3|21
1735592000000|2024-12-30 20:53:20|113347|113297|113352.1|113302.1|113355.8|113305.8|113347|113297|18
1735592010000|2024-12-30 20:53:30|113352.6|113302.6|113357.3|113307.3|113357.5|113307.5|113352.6|113302.6|20
1735592020000|2024-12-30 20:53:40|113357.6|113307.6|113359.3|113309.3|113360|113310|113357.6|113307.6|12
1735592030000|2024-12-30 20:53:50|113359.6|113309.6|113361.5|113311.5|113361.7|113311.7|113358.3|113308.3|26
1735592040000|2024-12-30 20:54:00|113360.8|113310.8|113359.7|113309.7|113364.8|113314.8|113359.1|113309.1|16
1735592050000|2024-12-30 20:54:10|113358.9|113308.9|113358.4|113308.4|113359.9|113309.9|113358.4|113308.4|4
1735592060000|2024-12-30 20:54:20|113358.9|113308.9|113351.1|113301.1|113359.4|113309.4|113347.9|113297.9|16
1735592070000|2024-12-30 20:54:30|113351.4|113301.4|113351.4|113301.4|113351.5|113301.5|113349.5|113299.5|6
1735592080000|2024-12-30 20:54:40|113352.6|113302.6|113347.8|113297.8|113357.6|113307.6|113347.4|113297.4|20
1735592090000|2024-12-30 20:54:50|113348.1|113298.1|113352.8|113302.8|113352.8|113302.8|113347.4|113297.4|14
1735592100000|2024-12-30 20:55:00|113351|113301|113329.7|113279.7|113351|113301|113328.5|113278.5|38
1735592110000|2024-12-30 20:55:10|113328.8|113278.8|113334.2|113284.2|113334.9|113284.9|113326.9|113276.9|20
1735592120000|2024-12-30 20:55:20|113335.1|113285.1|113333.8|113283.8|113336.1|113286.1|113332.2|113282.2|19
1735592130000|2024-12-30 20:55:30|113334.3|113284.3|113330.9|113280.9|113341.7|113291.7|113330.9|113280.9|31
1735592140000|2024-12-30 20:55:40|113330.4|113280.4|113329.8|113279.8|113332.6|113282.6|113325.4|113275.4|25
1735592150000|2024-12-30 20:55:50|113330.5|113280.5|113336.5|113286.5|113339.8|113289.8|113328.6|113278.6|40
1735592160000|2024-12-30 20:56:00|113335.1|113285.1|113341.6|113291.6|113342.8|113292.8|113335.1|113285.1|30
1735592170000|2024-12-30 20:56:10|113341.3|113291.3|113344.8|113294.8|113347.8|113297.8|113339.1|113289.1|29
1735592180000|2024-12-30 20:56:20|113346|113296|113351.8|113301.8|113353.4|113303.4|113346|113296|45
1735592190000|2024-12-30 20:56:30|113349.7|113299.7|113349.5|113299.5|113355.9|113305.9|113349.5|113299.5|49
1735592200000|2024-12-30 20:56:40|113352|113302|113350.1|113300.1|113352.2|113302.2|113348.6|113298.6|16
1735592210000|2024-12-30 20:56:50|113350.3|113300.3|113358|113308|113359|113309|113347.5|113297.5|23
1735592220000|2024-12-30 20:57:00|113358.6|113308.6|113359.9|113309.9|113360.6|113310.6|113356.9|113306.9|18
1735592230000|2024-12-30 20:57:10|113358.7|113308.7|113358|113308|113359.9|113309.9|113356|113306|16
1735592240000|2024-12-30 20:57:20|113358.6|113308.6|113360.1|113310.1|113360.4|113310.4|113356.9|113306.9|16
1735592250000|2024-12-30 20:57:30|113357.8|113307.8|113362.4|113312.4|113366.1|113316.1|113357.8|113307.8|27
1735592260000|2024-12-30 20:57:40|113359.1|113309.1|113363.8|113313.8|113366.4|113316.4|113358.1|113308.1|17
1735592270000|2024-12-30 20:57:50|113363|113313|113367.8|113317.8|113369.4|113319.4|113362.8|113312.8|23
1735592280000|2024-12-30 20:58:00|113368.6|113318.6|113364.4|113314.4|113368.6|113318.6|113363.7|113313.7|20
1735592290000|2024-12-30 20:58:10|113365.9|113315.9|113374.7|113324.7|113374.7|113324.7|113365.9|113315.9|13
1735592300000|2024-12-30 20:58:20|113373.3|113323.3|113362.5|113312.5|113373.3|113323.3|113359.3|113309.3|35
1735592310000|2024-12-30 20:58:30|113362.7|113312.7|113367.7|113317.7|113367.7|113317.7|113362.7|113312.7|4
1735592320000|2024-12-30 20:58:40|113368.7|113318.7|113377.1|113327.1|113377.1|113327.1|113368.7|113318.7|13
1735592330000|2024-12-30 20:58:50|113377.4|113327.4|113371.8|113321.8|113377.4|113327.4|113369.1|113319.1|13
1735592340000|2024-12-30 20:59:00|113372.2|113322.2|113368.1|113318.1|113372.2|113322.2|113368.1|113318.1|11
1735592350000|2024-12-30 20:59:10|113367.6|113317.6|113369.8|113319.8|113370.2|113320.2|113367.6|113317.6|9
1735592360000|2024-12-30 20:59:20|113368.9|113318.9|113374.8|113324.8|113376|113326|113368.4|113318.4|13
1735592370000|2024-12-30 20:59:30|113375.1|113325.1|113381.2|113331.2|113382.3|113332.3|113375.1|113325.1|18
1735592380000|2024-12-30 20:59:40|113382.8|113332.8|113379.8|113329.8|113384.8|113334.8|113379|113329|19
1735592390000|2024-12-30 20:59:50|113380.1|113330.1|113383.6|113333.6|113383.6|113333.6|113378.8|113328.8|12
1735592400000|2024-12-30 21:00:00|113382.9|113332.9|113376.3|113326.3|113382.9|113332.9|113373.5|113323.5|15
1735592410000|2024-12-30 21:00:10|113376.2|113326.2|113381.1|113331.1|113381.1|113331.1|113372.6|113322.6|12
1735592420000|2024-12-30 21:00:20|113381.7|113331.7|113381.6|113331.6|113382.1|113332.1|113379.8|113329.8|6
1735592430000|2024-12-30 21:00:30|113381.2|113331.2|113382.7|113332.7|113382.7|113332.7|113381.2|113331.2|6
1735592440000|2024-12-30 21:00:40|113382.8|113332.8|113384.7|113334.7|113384.7|113334.7|113382.8|113332.8|2
1735592450000|2024-12-30 21:00:50|113384.2|113334.2|113378.6|113328.6|113384.2|113334.2|113377|113327|17
1735592460000|2024-12-30 21:01:00|113377.8|113327.8|113379.1|113329.1|113383|113333|113377.3|113327.3|22
1735592470000|2024-12-30 21:01:10|113380.4|113330.4|113379.4|113329.4|113381.1|113331.1|113374|113324|20
1735592480000|2024-12-30 21:01:20|113377.9|113327.9|113376.5|113326.5|113379.9|113329.9|113374.6|113324.6|16
1735592490000|2024-12-30 21:01:30|113377|113327|113368|113318|113377.1|113327.1|113367.3|113317.3|10
1735592500000|2024-12-30 21:01:40|113368.2|113318.2|113369.3|113319.3|113369.5|113319.5|113367.8|113317.8|15
1735592510000|2024-12-30 21:01:50|113369.2|113319.2|113373.2|113323.2|113374.6|113324.6|113367.8|113317.8|17
1735592520000|2024-12-30 21:02:00|113371.8|113321.8|113376.7|113326.7|113376.7|113326.7|113371.1|113321.1|19
1735592530000|2024-12-30 21:02:10|113376.5|113326.5|113372.8|113322.8|113376.5|113326.5|113371.4|113321.4|15
1735592540000|2024-12-30 21:02:20|113374.3|113324.3|113361.5|113311.5|113376.7|113326.7|113361.5|113311.5|26
1735592550000|2024-12-30 21:02:30|113359.9|113309.9|113351.3|113301.3|113360.9|113310.9|113348.4|113298.4|40
1735592560000|2024-12-30 21:02:40|113353.5|113303.5|113350.2|113300.2|113353.5|113303.5|113348.5|113298.5|17
1735592570000|2024-12-30 21:02:50|113349.9|113299.9|113348.1|113298.1|113352.8|113302.8|113348|113298|21
1735592580000|2024-12-30 21:03:00|113348.4|113298.4|113342.7|113292.7|113351.8|113301.8|113342.7|113292.7|30
1735592590000|2024-12-30 21:03:10|113344|113294|113344.9|113294.9|113345.3|113295.3|113342.8|113292.8|17
1735592600000|2024-12-30 21:03:20|113345|113295|113344.7|113294.7|113345.3|113295.3|113344.3|113294.3|6
1735592610000|2024-12-30 21:03:30|113343.2|113293.2|113344.4|113294.4|113344.8|113294.8|113342.5|113292.5|7
1735592620000|2024-12-30 21:03:40|113345.3|113295.3|113344.4|113294.4|113350|113300|113344.4|113294.4|14
1735592630000|2024-12-30 21:03:50|113344.2|113294.2|113342.5|113292.5|113344.6|113294.6|113341.9|113291.9|7
1735592640000|2024-12-30 21:04:00|113342.8|113292.8|113347.6|113297.6|113351.5|113301.5|113342.8|113292.8|19
1735592650000|2024-12-30 21:04:10|113347.7|113297.7|113347.8|113297.8|113347.8|113297.8|113347.7|113297.7|2
1735592660000|2024-12-30 21:04:20|113346.8|113296.8|113347.8|113297.8|113349.7|113299.7|113344.4|113294.4|16
1735592670000|2024-12-30 21:04:30|113347.9|113297.9|113350.3|113300.3|113350.5|113300.5|113347.5|113297.5|6
1735592680000|2024-12-30 21:04:40|113351|113301|113350.1|113300.1|113351|113301|113349.5|113299.5|8
1735592700000|2024-12-30 21:05:00|113351.3|113301.3|113354.4|113304.4|113354.5|113304.5|113350.3|113300.3|7
1735592710000|2024-12-30 21:05:10|113354.3|113304.3|113354.3|113304.3|113354.3|113304.3|113354.3|113304.3|1
1735592730000|2024-12-30 21:05:30|113353.9|113303.9|113353.9|113303.9|113353.9|113303.9|113352.7|113302.7|3
1735592750000|2024-12-30 21:05:50|113352.9|113302.9|113349.5|113299.5|113353.4|113303.4|113344.2|113294.2|12
1735592760000|2024-12-30 21:06:00|113346.3|113296.3|113346.3|113296.3|113352.6|113302.6|113345.2|113295.2|9
1735592770000|2024-12-30 21:06:10|113346.1|113296.1|113350.5|113300.5|113353.4|113303.4|113346.1|113296.1|11
1735592780000|2024-12-30 21:06:20|113350.8|113300.8|113350.8|113300.8|113350.8|113300.8|113350.8|113300.8|1
1735592790000|2024-12-30 21:06:30|113351.1|113301.1|113351.3|113301.3|113352.8|113302.8|113351.1|113301.1|4
1735592800000|2024-12-30 21:06:40|113351.1|113301.1|113362.2|113312.2|113362.7|113312.7|113351.1|113301.1|23
1735592810000|2024-12-30 21:06:50|113362.1|113312.1|113362.1|113312.1|113362.1|113312.1|113360.1|113310.1|3
1735592820000|2024-12-30 21:07:00|113360.3|113310.3|113361.2|113311.2|113362.9|113312.9|113358.4|113308.4|15
1735592830000|2024-12-30 21:07:10|113362.6|113312.6|113363|113313|113363.5|113313.5|113360.2|113310.2|23
1735592840000|2024-12-30 21:07:20|113364.3|113314.3|113356.8|113306.8|113366|113316|113356.8|113306.8|28
1735592850000|2024-12-30 21:07:30|113357.5|113307.5|113358.3|113308.3|113358.3|113308.3|113356.8|113306.8|4
1735592860000|2024-12-30 21:07:40|113357.9|113307.9|113351.4|113301.4|113358.1|113308.1|113351.4|113301.4|3
1735592870000|2024-12-30 21:07:50|113354.6|113304.6|113350|113300|113354.6|113304.6|113349.3|113299.3|11
1735592880000|2024-12-30 21:08:00|113349|113299|113348.8|113298.8|113354.9|113304.9|113347.5|113297.5|26
1735592890000|2024-12-30 21:08:10|113349|113299|113344.6|113294.6|113349|113299|113344.6|113294.6|5
1735592900000|2024-12-30 21:08:20|113345.9|113295.9|113351.6|113301.6|113353.9|113303.9|113345.9|113295.9|39
1735592910000|2024-12-30 21:08:30|113353.5|113303.5|113350|113300|113355.5|113305.5|113348.6|113298.6|45
1735592920000|2024-12-30 21:08:40|113350.4|113300.4|113352|113302|113359.2|113309.2|113350.4|113300.4|14
1735592930000|2024-12-30 21:08:50|113352.2|113302.2|113352.4|113302.4|113352.4|113302.4|113352|113302|3
1735592940000|2024-12-30 21:09:00|113352|113302|113352.2|113302.2|113354.7|113304.7|113351.2|113301.2|7
1735592950000|2024-12-30 21:09:10|113351.4|113301.4|113353.4|113303.4|113357.8|113307.8|113348.7|113298.7|17
1735592960000|2024-12-30 21:09:20|113353.2|113303.2|113348.6|113298.6|113353.3|113303.3|113348.6|113298.6|4
1735592970000|2024-12-30 21:09:30|113351.4|113301.4|113351.5|113301.5|113351.6|113301.6|113348.7|113298.7|5
1735592980000|2024-12-30 21:09:40|113351.8|113301.8|113361.6|113311.6|113363.8|113313.8|113351.8|113301.8|25
1735592990000|2024-12-30 21:09:50|113363.2|113313.2|113362.7|113312.7|113363.4|113313.4|113360.2|113310.2|18
1735593000000|2024-12-30 21:10:00|113365.1|113315.1|113364.4|113314.4|113366.5|113316.5|113360.8|113310.8|24
1735593010000|2024-12-30 21:10:10|113363.8|113313.8|113362.9|113312.9|113363.8|113313.8|113361.1|113311.1|4
1735593020000|2024-12-30 21:10:20|113364.1|113314.1|113360.4|113310.4|113364.1|113314.1|113360.4|113310.4|14
1735593030000|2024-12-30 21:10:30|113360|113310|113359.5|113309.5|113360|113310|113359.5|113309.5|2
1735593040000|2024-12-30 21:10:40|113356.6|113306.6|113346.9|113296.9|113356.8|113306.8|113345.5|113295.5|19
1735593050000|2024-12-30 21:10:50|113349.7|113299.7|113349|113299|113353.9|113303.9|113349|113299|5
1735593060000|2024-12-30 21:11:00|113351.8|113301.8|113345|113295|113351.8|113301.8|113345|113295|10
1735593070000|2024-12-30 21:11:10|113345.2|113295.2|113344.3|113294.3|113345.2|113295.2|113342.8|113292.8|7
1735593080000|2024-12-30 21:11:20|113344.4|113294.4|113344.5|113294.5|113344.5|113294.5|113342.7|113292.7|6
1735593090000|2024-12-30 21:11:30|113342.7|113292.7|113341.4|113291.4|113342.7|113292.7|113340.6|113290.6|7
1735593100000|2024-12-30 21:11:40|113342.1|113292.1|113341.5|113291.5|113342.4|113292.4|113338.7|113288.7|8
1735593110000|2024-12-30 21:11:50|113340.5|113290.5|113339.2|113289.2|113346.4|113296.4|113339.2|113289.2|11
1735593120000|2024-12-30 21:12:00|113337.8|113287.8|113333.2|113283.2|113337.8|113287.8|113333.2|113283.2|8
1735593130000|2024-12-30 21:12:10|113332.5|113282.5|113332.1|113282.1|113333.5|113283.5|113331.7|113281.7|11
1735593140000|2024-12-30 21:12:20|113334.3|113284.3|113331.1|113281.1|113334.3|113284.3|113330.4|113280.4|23
1735593150000|2024-12-30 21:12:30|113332.8|113282.8|113333.5|113283.5|113338.2|113288.2|113332.7|113282.7|12
1735593160000|2024-12-30 21:12:40|113332.4|113282.4|113327.6|113277.6|113335.6|113285.6|113327.6|113277.6|13
1735593170000|2024-12-30 21:12:50|113327.8|113277.8|113326.7|113276.7|113328.3|113278.3|113325.5|113275.5|9
1735593180000|2024-12-30 21:13:00|113329.5|113279.5|113330.4|113280.4|113331.1|113281.1|113326.9|113276.9|29
1735593190000|2024-12-30 21:13:10|113329.2|113279.2|113331.6|113281.6|113333.3|113283.3|113328|113278|22
1735593200000|2024-12-30 21:13:20|113331.7|113281.7|113340.4|113290.4|113340.7|113290.7|113331.7|113281.7|13
1735593210000|2024-12-30 21:13:30|113339.8|113289.8|113337.7|113287.7|113339.8|113289.8|113337.7|113287.7|3
1735593220000|2024-12-30 21:13:40|113338.8|113288.8|113339.3|113289.3|113339.6|113289.6|113338|113288|8
1735593230000|2024-12-30 21:13:50|113333.2|113283.2|113334.6|113284.6|113335.4|113285.4|113333.2|113283.2|12
1735593240000|2024-12-30 21:14:00|113335.1|113285.1|113334.3|113284.3|113335.1|113285.1|113334.3|113284.3|5
1735593250000|2024-12-30 21:14:10|113334.5|113284.5|113334.5|113284.5|113334.5|113284.5|113332.8|113282.8|5
1735593260000|2024-12-30 21:14:20|113334.7|113284.7|113334.8|113284.8|113334.8|113284.8|113334.6|113284.6|5
1735593270000|2024-12-30 21:14:30|113333.2|113283.2|113332.3|113282.3|113333.2|113283.2|113331.4|113281.4|6
1735593280000|2024-12-30 21:14:40|113332.4|113282.4|113332|113282|113333.7|113283.7|113332|113282|3
1735593290000|2024-12-30 21:14:50|113336.2|113286.2|113338.4|113288.4|113338.8|113288.8|113336.2|113286.2|5
1735593300000|2024-12-30 21:15:00|113339.7|113289.7|113337.1|113287.1|113339.7|113289.7|113336.8|113286.8|6
1735593310000|2024-12-30 21:15:10|113336.9|113286.9|113337.9|113287.9|113337.9|113287.9|113336.5|113286.5|4
1735593320000|2024-12-30 21:15:20|113338.2|113288.2|113340.8|113290.8|113340.8|113290.8|113338.2|113288.2|8
1735593330000|2024-12-30 21:15:30|113341.4|113291.4|113341.4|113291.4|113341.4|113291.4|113341.4|113291.4|1
1735593340000|2024-12-30 21:15:40|113341.5|113291.5|113341.4|113291.4|113341.5|113291.5|113341.4|113291.4|2
1735593350000|2024-12-30 21:15:50|113341.3|113291.3|113341.4|113291.4|113341.5|113291.5|113341.3|113291.3|4
1735593360000|2024-12-30 21:16:00|113342.3|113292.3|113342.8|113292.8|113343.2|113293.2|113342.3|113292.3|6
1735593370000|2024-12-30 21:16:10|113344.8|113294.8|113343.7|113293.7|113349|113299|113343.6|113293.6|8
1735593380000|2024-12-30 21:16:20|113343.9|113293.9|113343.8|113293.8|113343.9|113293.9|113343.8|113293.8|2
1735593390000|2024-12-30 21:16:30|113343.9|113293.9|113343.2|113293.2|113345.2|113295.2|113343|113293|7
1735593400000|2024-12-30 21:16:40|113343.1|113293.1|113342.9|113292.9|113343.1|113293.1|113342.8|113292.8|4
1735593420000|2024-12-30 21:17:00|113342.8|113292.8|113347.6|113297.6|113351.5|113301.5|113342.8|113292.8|8
1735593430000|2024-12-30 21:17:10|113347.5|113297.5|113347.4|113297.4|113347.7|113297.7|113346|113296|5
1735593440000|2024-12-30 21:17:20|113347.5|113297.5|113348.3|113298.3|113348.3|113298.3|113345.1|113295.1|5
1735593450000|2024-12-30 21:17:30|113347.9|113297.9|113348.9|113298.9|113349|113299|113347.9|113297.9|7
1735593460000|2024-12-30 21:17:40|113349.2|113299.2|113348.9|113298.9|113349.2|113299.2|113348.4|113298.4|4
1735593470000|2024-12-30 21:17:50|113349|113299|113348.3|113298.3|113349|113299|113348.3|113298.3|3
1735593480000|2024-12-30 21:18:00|113348.5|113298.5|113348|113298|113350.4|113300.4|113345.7|113295.7|6
1735593490000|2024-12-30 21:18:10|113348.2|113298.2|113346.5|113296.5|113350.4|113300.4|113346.5|113296.5|7
1735593500000|2024-12-30 21:18:20|113346.1|113296.1|113345.3|113295.3|113346.1|113296.1|113345.3|113295.3|4
1735593510000|2024-12-30 21:18:30|113345.5|113295.5|113345.3|113295.3|113345.5|113295.5|113345.3|113295.3|2
1735593520000|2024-12-30 21:18:40|113345.4|113295.4|113345.3|113295.3|113345.4|113295.4|113345.3|113295.3|2
1735593530000|2024-12-30 21:18:50|113345|113295|113346.5|113296.5|113346.9|113296.9|113344.9|113294.9|5
1735593540000|2024-12-30 21:19:00|113347.6|113297.6|113347.6|113297.6|113347.7|113297.7|113347.6|113297.6|3
1735593550000|2024-12-30 21:19:10|113347.7|113297.7|113346.7|113296.7|113347.8|113297.8|113346.5|113296.5|5
1735593560000|2024-12-30 21:19:20|113344.3|113294.3|113346.2|113296.2|113346.7|113296.7|113344.3|113294.3|3
1735593570000|2024-12-30 21:19:30|113346|113296|113346|113296|113346.2|113296.2|113346|113296|4
1735593580000|2024-12-30 21:19:40|113345.5|113295.5|113347.4|113297.4|113347.4|113297.4|113344.3|113294.3|7
1735593590000|2024-12-30 21:19:50|113347.2|113297.2|113353.4|113303.4|113355|113305|113347.1|113297.1|9
1735593600000|2024-12-30 21:20:00|113355.2|113305.2|113356.9|113306.9|113357.5|113307.5|113352.1|113302.1|10
1735593610000|2024-12-30 21:20:10|113357|113307|113355.6|113305.6|113357.2|113307.2|113354.9|113304.9|13
1735593620000|2024-12-30 21:20:20|113355.8|113305.8|113355.8|113305.8|113355.8|113305.8|113355.8|113305.8|1
1735593630000|2024-12-30 21:20:30|113355.9|113305.9|113355.8|113305.8|113356.3|113306.3|113355.8|113305.8|4
1735593640000|2024-12-30 21:20:40|113356.3|113306.3|113355.4|113305.4|113356.3|113306.3|113355.4|113305.4|2
1735593650000|2024-12-30 21:20:50|113355.5|113305.5|113355.4|113305.4|113355.5|113305.5|113355.4|113305.4|2
1735593660000|2024-12-30 21:21:00|113354.1|113304.1|113352|113302|113354.1|113304.1|113352|113302|9
1735593670000|2024-12-30 21:21:10|113351.5|113301.5|113350.5|113300.5|113352|113302|113348.5|113298.5|8
1735593680000|2024-12-30 21:21:20|113351.1|113301.1|113345.4|113295.4|113351.1|113301.1|113345.4|113295.4|7
1735593690000|2024-12-30 21:21:30|113348.1|113298.1|113346.1|113296.1|113348.1|113298.1|113346.1|113296.1|2
1735593700000|2024-12-30 21:21:40|113348.3|113298.3|113348.3|113298.3|113348.3|113298.3|113348.3|113298.3|1
1735593710000|2024-12-30 21:21:50|113348.1|113298.1|113348.1|113298.1|113348.1|113298.1|113348.1|113298.1|1
1735593720000|2024-12-30 21:22:00|113346.3|113296.3|113345.2|113295.2|113348.5|113298.5|113343.3|113293.3|9
1735593730000|2024-12-30 21:22:10|113345.3|113295.3|113345.7|113295.7|113345.7|113295.7|113344.8|113294.8|3
1735593740000|2024-12-30 21:22:20|113344.6|113294.6|113344.6|113294.6|113344.6|113294.6|113344.5|113294.5|3
1735593750000|2024-12-30 21:22:30|113344.4|113294.4|113347.6|113297.6|113347.6|113297.6|113344.4|113294.4|6
1735593770000|2024-12-30 21:22:50|113346.9|113296.9|113345.9|113295.9|113346.9|113296.9|113343.6|113293.6|5
1735593780000|2024-12-30 21:23:00|113345.7|113295.7|113340.1|113290.1|113345.7|113295.7|113338.8|113288.8|3
1735593790000|2024-12-30 21:23:10|113339.6|113289.6|113339.1|113289.1|113339.6|113289.6|113339.1|113289.1|4
1735593800000|2024-12-30 21:23:20|113338.6|113288.6|113339.3|113289.3|113339.3|113289.3|113338.5|113288.5|5
1735593810000|2024-12-30 21:23:30|113339.5|113289.5|113339.3|113289.3|113339.5|113289.5|113339.3|113289.3|2
1735593820000|2024-12-30 21:23:40|113339.2|113289.2|113332|113282|113339.3|113289.3|113332|113282|5
1735593830000|2024-12-30 21:23:50|113332.1|113282.1|113332|113282|113332.1|113282.1|113332|113282|2
1735593840000|2024-12-30 21:24:00|113332.2|113282.2|113332.2|113282.2|113332.2|113282.2|113332.2|113282.2|1
1735593850000|2024-12-30 21:24:10|113333.6|113283.6|113338.4|113288.4|113338.4|113288.4|113333.6|113283.6|3
1735593860000|2024-12-30 21:24:20|113338.6|113288.6|113339|113289|113339.1|113289.1|113338.6|113288.6|4
1735593870000|2024-12-30 21:24:30|113338.5|113288.5|113340.7|113290.7|113340.9|113290.9|113338.5|113288.5|4
1735593880000|2024-12-30 21:24:40|113339.3|113289.3|113340.2|113290.2|113340.2|113290.2|113338.8|113288.8|4
1735593900000|2024-12-30 21:25:00|113339.7|113289.7|113339.5|113289.5|113339.8|113289.8|113339.5|113289.5|4
1735593910000|2024-12-30 21:25:10|113339.4|113289.4|113339.4|113289.4|113339.4|113289.4|113339.4|113289.4|1
1735593920000|2024-12-30 21:25:20|113339.9|113289.9|113352.2|113302.2|113352.7|113302.7|113339.9|113289.9|6
1735593930000|2024-12-30 21:25:30|113352.3|113302.3|113346.9|113296.9|113352.3|113302.3|113345.1|113295.1|7
1735593940000|2024-12-30 21:25:40|113347.3|113297.3|113343.9|113293.9|113347.3|113297.3|113343.9|113293.9|4
1735593950000|2024-12-30 21:25:50|113343.5|113293.5|113343|113293|113343.5|113293.5|113343|113293|4
1735593960000|2024-12-30 21:26:00|113343.5|113293.5|113343.6|113293.6|113344|113294|113343.5|113293.5|4
1735593970000|2024-12-30 21:26:10|113344.7|113294.7|113344.7|113294.7|113344.7|113294.7|113344.7|113294.7|1
1735593990000|2024-12-30 21:26:30|113343.9|113293.9|113342.9|113292.9|113343.9|113293.9|113342.9|113292.9|3
1735594000000|2024-12-30 21:26:40|113343.2|113293.2|113342.9|113292.9|113343.2|113293.2|113342.9|113292.9|3
1735594010000|2024-12-30 21:26:50|113343.2|113293.2|113343.4|113293.4|113343.4|113293.4|113343.2|113293.2|2
1735594020000|2024-12-30 21:27:00|113343.3|113293.3|113343.2|113293.2|113343.3|113293.3|113343.2|113293.2|2
1735594030000|2024-12-30 21:27:10|113343.4|113293.4|113344|113294|113345.5|113295.5|113343.4|113293.4|6
1735594040000|2024-12-30 21:27:20|113342.8|113292.8|113342.1|113292.1|113342.9|113292.9|113341.6|113291.6|4
1735594050000|2024-12-30 21:27:30|113342.7|113292.7|113342.1|113292.1|113342.7|113292.7|113342.1|113292.1|2
1735594060000|2024-12-30 21:27:40|113343.3|113293.3|113346.1|113296.1|113346.1|113296.1|113343.3|113293.3|2
1735594070000|2024-12-30 21:27:50|113346.2|113296.2|113346.1|113296.1|113346.4|113296.4|113344.2|113294.2|11
1735594080000|2024-12-30 21:28:00|113345.6|113295.6|113345.8|113295.8|113345.8|113295.8|113345.6|113295.6|3
1735594100000|2024-12-30 21:28:20|113347.1|113297.1|113345.1|113295.1|113347.1|113297.1|113345|113295|5
1735594110000|2024-12-30 21:28:30|113345.9|113295.9|113351.2|113301.2|113351.2|113301.2|113345.9|113295.9|6
1735594120000|2024-12-30 21:28:40|113351.1|113301.1|113351.2|113301.2|113351.2|113301.2|113351.1|113301.1|2
1735594130000|2024-12-30 21:28:50|113350.7|113300.7|113350.7|113300.7|113352.9|113302.9|113350.7|113300.7|5
1735594140000|2024-12-30 21:29:00|113350.8|113300.8|113352.7|113302.7|113352.7|113302.7|113350.8|113300.8|2
1735594150000|2024-12-30 21:29:10|113352.5|113302.5|113348|113298|113353.8|113303.8|113346.9|113296.9|13
1735594160000|2024-12-30 21:29:20|113349.4|113299.4|113350.3|113300.3|113351.1|113301.1|113347.2|113297.2|7
1735594170000|2024-12-30 21:29:30|113349.4|113299.4|113355.2|113305.2|113355.2|113305.2|113349.4|113299.4|6
1735594180000|2024-12-30 21:29:40|113352.8|113302.8|113354.6|113304.6|113354.6|113304.6|113352.3|113302.3|7
1735594190000|2024-12-30 21:29:50|113354.4|113304.4|113353.2|113303.2|113354.4|113304.4|113350.7|113300.7|9
1735594200000|2024-12-30 21:30:00|113353.1|113303.1|113353.2|113303.2|113353.2|113303.2|113353.1|113303.1|2
1735594210000|2024-12-30 21:30:10|113353.1|113303.1|113353.2|113303.2|113353.3|113303.3|113353.1|113303.1|4
1735594220000|2024-12-30 21:30:20|113353.1|113303.1|113360.4|113310.4|113360.4|113310.4|113353|113303|9
1735594230000|2024-12-30 21:30:30|113359|113309|113357.5|113307.5|113359|113309|113357.4|113307.4|3
1735594240000|2024-12-30 21:30:40|113355.4|113305.4|113353.3|113303.3|113355.4|113305.4|113353.3|113303.3|4
1735594250000|2024-12-30 21:30:50|113353|113303|113353.2|113303.2|113353.2|113303.2|113352.7|113302.7|4
1735594260000|2024-12-30 21:31:00|113353|113303|113352.9|113302.9|113353|113303|113352.6|113302.6|4
1735594270000|2024-12-30 21:31:10|113352.8|113302.8|113352.9|113302.9|113352.9|113302.9|113352.8|113302.8|2
1735594280000|2024-12-30 21:31:20|113353.7|113303.7|113354.6|113304.6|113355|113305|113352.9|113302.9|6
1735594290000|2024-12-30 21:31:30|113354.9|113304.9|113354.8|113304.8|113354.9|113304.9|113354.8|113304.8|2
1735594310000|2024-12-30 21:31:50|113354.5|113304.5|113354.3|113304.3|113354.5|113304.5|113354.3|113304.3|2
1735594320000|2024-12-30 21:32:00|113354.4|113304.4|113354.4|113304.4|113354.6|113304.6|113354.4|113304.4|5
1735594330000|2024-12-30 21:32:10|113353.9|113303.9|113354|113304|113354|113304|113353.9|113303.9|2
1735594340000|2024-12-30 21:32:20|113354.1|113304.1|113353.9|113303.9|113354.1|113304.1|113353.9|113303.9|2
1735594350000|2024-12-30 21:32:30|113354.1|113304.1|113354.1|113304.1|113354.1|113304.1|113354.1|113304.1|1
1735594360000|2024-12-30 21:32:40|113354.7|113304.7|113354.7|113304.7|113354.7|113304.7|113354.7|113304.7|1
1735594380000|2024-12-30 21:33:00|113352.2|113302.2|113350.2|113300.2|113352.2|113302.2|113350.2|113300.2|5
1735594400000|2024-12-30 21:33:20|113350.3|113300.3|113350.2|113300.2|113350.3|113300.3|113350.2|113300.2|2
1735594410000|2024-12-30 21:33:30|113350.1|113300.1|113353.1|113303.1|113353.1|113303.1|113350|113300|6
1735594420000|2024-12-30 21:33:40|113353.5|113303.5|113353.1|113303.1|113353.5|113303.5|113353.1|113303.1|2
1735594430000|2024-12-30 21:33:50|113352.5|113302.5|113350.1|113300.1|113353.1|113303.1|113350.1|113300.1|3
1735594440000|2024-12-30 21:34:00|113350.3|113300.3|113351.2|113301.2|113351.2|113301.2|113350.3|113300.3|3
1735594460000|2024-12-30 21:34:20|113353.3|113303.3|113349.4|113299.4|113353.3|113303.3|113349.4|113299.4|3
1735594470000|2024-12-30 21:34:30|113348.8|113298.8|113347.2|113297.2|113348.8|113298.8|113346.6|113296.6|5
1735594480000|2024-12-30 21:34:40|113347|113297|113345.5|113295.5|113348.7|113298.7|113345|113295|8
1735594490000|2024-12-30 21:34:50|113347.4|113297.4|113347.5|113297.5|113347.7|113297.7|113347.4|113297.4|3
1735594500000|2024-12-30 21:35:00|113347.8|113297.8|113342.1|113292.1|113347.8|113297.8|113342.1|113292.1|7
1735594510000|2024-12-30 21:35:10|113343.5|113293.5|113342.2|113292.2|113343.5|113293.5|113342.2|113292.2|4
1735594520000|2024-12-30 21:35:20|113340.8|113290.8|113345.1|113295.1|113345.1|113295.1|113340.8|113290.8|5
1735594530000|2024-12-30 21:35:30|113345.6|113295.6|113351|113301|113351|113301|113345.6|113295.6|7
1735594540000|2024-12-30 21:35:40|113350.9|113300.9|113350|113300|113351.4|113301.4|113350|113300|5
1735594550000|2024-12-30 21:35:50|113349.9|113299.9|113343.5|113293.5|113349.9|113299.9|113343.5|113293.5|5
1735594560000|2024-12-30 21:36:00|113344.3|113294.3|113345.1|113295.1|113345.1|113295.1|113344.3|113294.3|2
1735594590000|2024-12-30 21:36:30|113354.3|113304.3|113354.3|113304.3|113354.3|113304.3|113354.3|113304.3|1
1735594610000|2024-12-30 21:36:50|113348.8|113298.8|113349|113299|113349|113299|113348.8|113298.8|2
1735594620000|2024-12-30 21:37:00|113346.6|113296.6|113345.2|113295.2|113346.6|113296.6|113345.2|113295.2|4
1735594630000|2024-12-30 21:37:10|113343.8|113293.8|113346.1|113296.1|113348.3|113298.3|113343.8|113293.8|5
1735594640000|2024-12-30 21:37:20|113345.6|113295.6|113343.7|113293.7|113345.6|113295.6|113342.6|113292.6|6
1735594650000|2024-12-30 21:37:30|113343.6|113293.6|113343.6|113293.6|113343.6|113293.6|113343.6|113293.6|1
1735594660000|2024-12-30 21:37:40|113343.7|113293.7|113343.7|113293.7|113343.7|113293.7|113343.7|113293.7|1
1735594670000|2024-12-30 21:37:50|113343.8|113293.8|113345.7|113295.7|113345.7|113295.7|113343.8|113293.8|5
1735594680000|2024-12-30 21:38:00|113346.3|113296.3|113348|113298|113348|113298|113346.3|113296.3|4
1735594690000|2024-12-30 21:38:10|113348.1|113298.1|113348.2|113298.2|113348.2|113298.2|113348.1|113298.1|2
1735594700000|2024-12-30 21:38:20|113348.1|113298.1|113349.3|113299.3|113349.3|113299.3|113348.1|113298.1|2
1735594710000|2024-12-30 21:38:30|113355.4|113305.4|113355|113305|113355.4|113305.4|113355|113305|3
1735594720000|2024-12-30 21:38:40|113349.8|113299.8|113349.7|113299.7|113349.8|113299.8|113349.7|113299.7|2
1735594730000|2024-12-30 21:38:50|113348.4|113298.4|113348.5|113298.5|113348.5|113298.5|113348.4|113298.4|2
1735594740000|2024-12-30 21:39:00|113348.4|113298.4|113348.4|113298.4|113348.4|113298.4|113348.4|113298.4|1
1735594750000|2024-12-30 21:39:10|113348.3|113298.3|113348.7|113298.7|113349.9|113299.9|113348.3|113298.3|5
1735594760000|2024-12-30 21:39:20|113349.5|113299.5|113348.6|113298.6|113349.5|113299.5|113348.6|113298.6|3
1735594770000|2024-12-30 21:39:30|113348.7|113298.7|113348.7|113298.7|113348.7|113298.7|113348.7|113298.7|1
1735594780000|2024-12-30 21:39:40|113347.3|113297.3|113347.3|113297.3|113347.3|113297.3|113347.3|113297.3|1
1735594790000|2024-12-30 21:39:50|113345.3|113295.3|113342.4|113292.4|113345.3|113295.3|113342.4|113292.4|4
1735594800000|2024-12-30 21:40:00|113342.3|113292.3|113344.7|113294.7|113344.7|113294.7|113342.2|113292.2|6
1735594810000|2024-12-30 21:40:10|113346.1|113296.1|113343.2|113293.2|113346.1|113296.1|113343.2|113293.2|5
1735594820000|2024-12-30 21:40:20|113343.3|113293.3|113343.2|113293.2|113343.3|113293.3|113343.2|113293.2|2
1735594830000|2024-12-30 21:40:30|113343.3|113293.3|113343.3|113293.3|113343.3|113293.3|113343.3|113293.3|1
1735594840000|2024-12-30 21:40:40|113343.2|113293.2|113348.3|113298.3|113348.3|113298.3|113343.2|113293.2|8
1735594850000|2024-12-30 21:40:50|113345.2|113295.2|113351.6|113301.6|113351.8|113301.8|113345.2|113295.2|6
1735594860000|2024-12-30 21:41:00|113352.6|113302.6|113353.2|113303.2|113353.2|113303.2|113352.6|113302.6|4
1735594870000|2024-12-30 21:41:10|113352.9|113302.9|113353.1|113303.1|113353.3|113303.3|113352.9|113302.9|4
1735594880000|2024-12-30 21:41:20|113353.2|113303.2|113353.6|113303.6|113353.7|113303.7|113352|113302|7
1735594890000|2024-12-30 21:41:30|113352.3|113302.3|113349.3|113299.3|113352.3|113302.3|113349.3|113299.3|6
1735594900000|2024-12-30 21:41:40|113350.6|113300.6|113350.6|113300.6|113350.9|113300.9|113350.5|113300.5|5
1735594910000|2024-12-30 21:41:50|113350.7|113300.7|113350.7|113300.7|113350.7|113300.7|113350.7|113300.7|1
1735594920000|2024-12-30 21:42:00|113350.8|113300.8|113350.6|113300.6|113350.8|113300.8|113350.6|113300.6|3
1735594930000|2024-12-30 21:42:10|113350.7|113300.7|113351.2|113301.2|113351.2|113301.2|113350.7|113300.7|5
1735594950000|2024-12-30 21:42:30|113349.9|113299.9|113349.5|113299.5|113351.5|113301.5|113349.5|113299.5|5
1735594960000|2024-12-30 21:42:40|113349.4|113299.4|113349.1|113299.1|113349.9|113299.9|113347.5|113297.5|5
1735594970000|2024-12-30 21:42:50|113349.2|113299.2|113348.7|113298.7|113349.2|113299.2|113348.7|113298.7|4
1735594980000|2024-12-30 21:43:00|113348.5|113298.5|113346.9|113296.9|113348.7|113298.7|113346.9|113296.9|7
1735594990000|2024-12-30 21:43:10|113347.7|113297.7|113346.3|113296.3|113347.7|113297.7|113346.3|113296.3|3
1735595000000|2024-12-30 21:43:20|113346.4|113296.4|113334.7|113284.7|113346.4|113296.4|113334.7|113284.7|4
1735595010000|2024-12-30 21:43:30|113335.4|113285.4|113335.1|113285.1|113335.4|113285.4|113335|113285|4
1735595020000|2024-12-30 21:43:40|113335|113285|113335.1|113285.1|113335.1|113285.1|113335|113285|2
1735595030000|2024-12-30 21:43:50|113333.7|113283.7|113337.8|113287.8|113337.8|113287.8|113333.2|113283.2|5
1735595040000|2024-12-30 21:44:00|113338.5|113288.5|113337.1|113287.1|113339.6|113289.6|113337.1|113287.1|7
1735595050000|2024-12-30 21:44:10|113337|113287|113337.1|113287.1|113337.1|113287.1|113336.7|113286.7|3
1735595060000|2024-12-30 21:44:20|113338.4|113288.4|113336.5|113286.5|113338.4|113288.4|113336.5|113286.5|3
1735595070000|2024-12-30 21:44:30|113335.9|113285.9|113336.6|113286.6|113336.9|113286.9|113335.8|113285.8|4
1735595080000|2024-12-30 21:44:40|113335.6|113285.6|113336.6|113286.6|113336.8|113286.8|113335.6|113285.6|4
1735595090000|2024-12-30 21:44:50|113336.5|113286.5|113336.6|113286.6|113340.1|113290.1|113335.4|113285.4|8
1735595100000|2024-12-30 21:45:00|113334.8|113284.8|113343.7|113293.7|113343.7|113293.7|113334.8|113284.8|10
1735595110000|2024-12-30 21:45:10|113342.7|113292.7|113342.7|113292.7|113342.7|113292.7|113342.7|113292.7|1
1735595120000|2024-12-30 21:45:20|113342.4|113292.4|113342.5|113292.5|113342.7|113292.7|113341.9|113291.9|5
1735595130000|2024-12-30 21:45:30|113342.6|113292.6|113343.8|113293.8|113343.8|113293.8|113342.5|113292.5|3
1735595140000|2024-12-30 21:45:40|113343.5|113293.5|113343.8|113293.8|113343.8|113293.8|113343.5|113293.5|2
1735595150000|2024-12-30 21:45:50|113344|113294|113354.9|113304.9|113357.5|113307.5|113343.8|113293.8|12
1735595160000|2024-12-30 21:46:00|113356.8|113306.8|113357.2|113307.2|113357.6|113307.6|113356.8|113306.8|4
1735595170000|2024-12-30 21:46:10|113357.6|113307.6|113357.6|113307.6|113357.7|113307.7|113357.6|113307.6|3
1735595180000|2024-12-30 21:46:20|113357|113307|113357|113307|113357|113307|113357|113307|1
1735595190000|2024-12-30 21:46:30|113359.3|113309.3|113361.9|113311.9|113361.9|113311.9|113359.2|113309.2|4
1735595200000|2024-12-30 21:46:40|113360.7|113310.7|113361.3|113311.3|113362.2|113312.2|113360.7|113310.7|7
1735595210000|2024-12-30 21:46:50|113360.9|113310.9|113359.1|113309.1|113360.9|113310.9|113358.8|113308.8|6
1735595220000|2024-12-30 21:47:00|113359.3|113309.3|113359.1|113309.1|113359.3|113309.3|113359.1|113309.1|2
1735595230000|2024-12-30 21:47:10|113359.4|113309.4|113359.3|113309.3|113359.5|113309.5|113359.3|113309.3|3
1735595240000|2024-12-30 21:47:20|113359.4|113309.4|113360.6|113310.6|113360.6|113310.6|113359.4|113309.4|3
1735595250000|2024-12-30 21:47:30|113360.7|113310.7|113360.3|113310.3|113360.7|113310.7|113360.3|113310.3|2
1735595260000|2024-12-30 21:47:40|113361.3|113311.3|113361.4|113311.4|113361.8|113311.8|113360.4|113310.4|5
1735595270000|2024-12-30 21:47:50|113358.8|113308.8|113359.3|113309.3|113359.7|113309.7|113358.8|113308.8|4
1735595280000|2024-12-30 21:48:00|113359.4|113309.4|113359.7|113309.7|113359.7|113309.7|113359.4|113309.4|4
1735595290000|2024-12-30 21:48:10|113355.3|113305.3|113359.3|113309.3|113359.7|113309.7|113355.3|113305.3|4
1735595300000|2024-12-30 21:48:20|113360.1|113310.1|113362.1|113312.1|113362.1|113312.1|113359.2|113309.2|4
1735595310000|2024-12-30 21:48:30|113362|113312|113361.9|113311.9|113362|113312|113360.7|113310.7|5
1735595320000|2024-12-30 21:48:40|113358.8|113308.8|113358.9|113308.9|113359.1|113309.1|113358.7|113308.7|4
1735595330000|2024-12-30 21:48:50|113359|113309|113358.9|113308.9|113361.7|113311.7|113358.8|113308.8|9
1735595340000|2024-12-30 21:49:00|113359.4|113309.4|113358.7|113308.7|113359.4|113309.4|113358.7|113308.7|2
1735595350000|2024-12-30 21:49:10|113358.4|113308.4|113358.7|113308.7|113358.7|113308.7|113358.3|113308.3|4
1735595360000|2024-12-30 21:49:20|113359.3|113309.3|113362.7|113312.7|113362.7|113312.7|113359.3|113309.3|2
1735595370000|2024-12-30 21:49:30|113362.8|113312.8|113362.9|113312.9|113362.9|113312.9|113362.4|113312.4|5
1735595380000|2024-12-30 21:49:40|113363.5|113313.5|113357.7|113307.7|113363.5|113313.5|113357.7|113307.7|6
1735595390000|2024-12-30 21:49:50|113358.5|113308.5|113358.6|113308.6|113358.8|113308.8|113357.2|113307.2|7
1735595400000|2024-12-30 21:50:00|113362.4|113312.4|113363.6|113313.6|113363.6|113313.6|113362.4|113312.4|4
1735595410000|2024-12-30 21:50:10|113363.7|113313.7|113363.5|113313.5|113363.7|113313.7|113363.5|113313.5|5
1735595420000|2024-12-30 21:50:20|113363.4|113313.4|113369.1|113319.1|113369.1|113319.1|113363.4|113313.4|6
1735595430000|2024-12-30 21:50:30|113368.8|113318.8|113412|113267.2|113412.6|113318.8|113368.8|113266.4|5
1735595440000|2024-12-30 21:50:40|113412.3|113266.7|113357.7|113307.7|113412.3|113307.7|113357.7|113266.1|4
1735595450000|2024-12-30 21:50:50|113357.6|113307.6|113362.3|113312.3|113362.3|113312.3|113357.6|113307.6|4
1735595460000|2024-12-30 21:51:00|113360.2|113310.2|113352.3|113302.3|113360.2|113310.2|113352.3|113302.3|9
1735595470000|2024-12-30 21:51:10|113352|113302|113352.3|113302.3|113352.3|113302.3|113352|113302|2
1735595480000|2024-12-30 21:51:20|113352.4|113302.4|113352.3|113302.3|113352.4|113302.4|113352.3|113302.3|2
1735595490000|2024-12-30 21:51:30|113352.2|113302.2|113359.1|113309.1|113359.7|113309.7|113352.2|113302.2|5
1735595500000|2024-12-30 21:51:40|113354.8|113304.8|113349.7|113299.7|113354.8|113304.8|113349.2|113299.2|5
1735595510000|2024-12-30 21:51:50|113349.6|113299.6|113349.8|113299.8|113349.8|113299.8|113349.6|113299.6|5
1735595530000|2024-12-30 21:52:10|113349.7|113299.7|113354.8|113304.8|113354.8|113304.8|113349.7|113299.7|3
1735595540000|2024-12-30 21:52:20|113354.7|113304.7|113354.8|113304.8|113354.8|113304.8|113354.6|113304.6|3
1735595550000|2024-12-30 21:52:30|113355|113305|113347.9|113297.9|113355|113305|113347.9|113297.9|3
1735595560000|2024-12-30 21:52:40|113348|113298|113342.8|113292.8|113348|113298|113342.8|113292.8|5
1735595570000|2024-12-30 21:52:50|113342.4|113292.4|113342.8|113292.8|113342.8|113292.8|113342.4|113292.4|2
1735595580000|2024-12-30 21:53:00|113342.6|113292.6|113342.7|113292.7|113342.7|113292.7|113342.6|113292.6|2
1735595590000|2024-12-30 21:53:10|113402.6|113252.5|113350.5|113300.5|113402.6|113300.5|113350.4|113252.5|6
1735595600000|2024-12-30 21:53:20|113349.2|113299.2|113343.4|113293.4|113349.2|113299.2|113343.4|113293.4|2
1735595610000|2024-12-30 21:53:30|113343.5|113293.5|113341.6|113291.6|113344.8|113294.8|113341.5|113291.5|5
1735595620000|2024-12-30 21:53:40|113341.5|113291.5|113344.6|113294.6|113344.6|113294.6|113341.5|113291.5|6
1735595630000|2024-12-30 21:53:50|113344.7|113294.7|113344.7|113294.7|113344.7|113294.7|113344.7|113294.7|1
1735595640000|2024-12-30 21:54:00|113343.9|113293.9|113347.2|113297.2|113349.1|113299.1|113343.9|113293.9|4
1735595650000|2024-12-30 21:54:10|113346.7|113296.7|113347.1|113297.1|113347.1|113297.1|113346.7|113296.7|2
1735595660000|2024-12-30 21:54:20|113346.9|113296.9|113343|113293|113347.1|113297.1|113343|113293|3
1735595670000|2024-12-30 21:54:30|113339.7|113289.7|113339.6|113289.6|113340.2|113290.2|113339.6|113289.6|3
1735595680000|2024-12-30 21:54:40|113339.9|113289.9|113342.3|113292.3|113342.3|113292.3|113339.4|113289.4|5
1735595700000|2024-12-30 21:55:00|113346.9|113296.9|113355.8|113305.8|113356.6|113306.6|113346.9|113296.9|11
1735595710000|2024-12-30 21:55:10|113355.9|113305.9|113355.9|113305.9|113355.9|113305.9|113355.7|113305.7|4
1735595720000|2024-12-30 21:55:20|113355.8|113305.8|113353.4|113303.4|113357.2|113307.2|113353.4|113303.4|5
1735595730000|2024-12-30 21:55:30|113353.3|113303.3|113351.8|113301.8|113353.6|113303.6|113351.8|113301.8|3
1735595740000|2024-12-30 21:55:40|113354.6|113304.6|113356.1|113306.1|113356.1|113306.1|113354.6|113304.6|4
1735595750000|2024-12-30 21:55:50|113352.4|113302.4|113348|113298|113352.4|113302.4|113344.9|113294.9|7
1735595760000|2024-12-30 21:56:00|113343.8|113293.8|113342.9|113292.9|113349.2|113299.2|113340.9|113290.9|13
1735595770000|2024-12-30 21:56:10|113345.6|113295.6|113343.3|113293.3|113345.6|113295.6|113343|113293|4
1735595780000|2024-12-30 21:56:20|113345.8|113295.8|113345.8|113295.8|113345.8|113295.8|113345.8|113295.8|1
1735595790000|2024-12-30 21:56:30|113345.7|113295.7|113345.3|113295.3|113345.8|113295.8|113343.1|113293.1|5
1735595800000|2024-12-30 21:56:40|113348.3|113298.3|113346.5|113296.5|113348.3|113298.3|113345.9|113295.9|5
1735595810000|2024-12-30 21:56:50|113341.7|113291.7|113341.7|113291.7|113341.7|113291.7|113341.7|113291.7|1
1735595820000|2024-12-30 21:57:00|113343.3|113293.3|113386.3|113261.1|113389.7|113305.8|113343.3|113256.6|14
1735595830000|2024-12-30 21:57:10|113386.4|113261|113347.9|113297.9|113386.5|113297.9|113347.9|113261|4
1735595840000|2024-12-30 21:57:20|113348.9|113298.9|113349.8|113299.8|113350.5|113300.5|113348.9|113298.9|6
1735595850000|2024-12-30 21:57:30|113350|113300|113350.4|113300.4|113350.4|113300.4|113350|113300|2
1735595860000|2024-12-30 21:57:40|113394.3|113257.9|113394.2|113253.8|113394.3|113257.9|113388.9|113248.4|11
1735595870000|2024-12-30 21:57:50|113389.3|113258.5|113389.1|113260.9|113389.3|113260.9|113389.1|113258.5|4
1735595880000|2024-12-30 21:58:00|113349.3|113299.3|113355.4|113305.4|113392.3|113305.4|113349.3|113256.9|3
1735595890000|2024-12-30 21:58:10|113392.2|113253|113387.5|113259.1|113392.4|113259.1|113387.5|113253|5
1735595900000|2024-12-30 21:58:20|113387.4|113258.7|113389.1|113257|113389.1|113258.7|113387.4|113257|3
1735595910000|2024-12-30 21:58:30|113388.4|113257.7|113338.8|113288.8|113388.4|113288.8|113338.8|113257.7|3
1735595920000|2024-12-30 21:58:40|113347.6|113297.6|113391.6|113251.4|113391.6|113297.6|113335.2|113251.4|8
1735595930000|2024-12-30 21:58:50|113391.3|113251.7|113388.4|113251|113391.3|113251.7|113388.3|113247.9|9
1735595940000|2024-12-30 21:59:00|113387|113246.9|113390.7|113247.8|113390.7|113250.2|113386.8|113246.9|8
1735595950000|2024-12-30 21:59:10|113388.9|113248.6|113390.8|113252.3|113391.2|113253.2|113387.5|113248.6|6
1735595960000|2024-12-30 21:59:20|113390.7|113251.9|113390.8|113252.2|113390.8|113252.2|113390.6|113251.9|3
1735595970000|2024-12-30 21:59:30|113400.9|113235.9|113401.1|113238.4|113401.1|113238.4|113400.7|113235.7|7
1735595980000|2024-12-30 21:59:40|113401|113238.3|113402.3|113237.2|113402.4|113238.5|113400.8|113237.2|7
1735595990000|2024-12-30 21:59:50|113402.1|113237.4|113397.2|113197.2|113425.2|113237.4|113397|113197|10
1735596000000|2024-12-30 22:00:00|113379.8|113179.8|113402.4|113202.4|113402.4|113202.4|113379.8|113179.8|2
1735596100000|2024-12-30 22:01:40|113403.3|113203.3|113403.3|113203.3|113403.3|113203.3|113403.3|113203.3|1
1735596160000|2024-12-30 22:02:40|113403.2|113203.2|113403.2|113203.2|113403.2|113203.2|113403.2|113203.2|1
1735596230000|2024-12-30 22:03:50|113416.9|113216.9|113416.9|113216.9|113416.9|113216.9|113416.9|113216.9|1
1735599040000|2024-12-30 22:50:40|113479.3|113279.3|113477.3|113277.3|113479.3|113279.3|113477.3|113277.3|7
1735599050000|2024-12-30 22:50:50|113475.3|113275.3|113493.9|113293.9|113494.8|113294.8|113466.9|113266.9|12
1735599060000|2024-12-30 22:51:00|113502|113302|113513|113313|113513|113313|113481.2|113281.2|6
1735599070000|2024-12-30 22:51:10|113475.3|113275.3|113500.1|113300.1|113500.1|113300.1|113475.3|113275.3|9
1735599080000|2024-12-30 22:51:20|113499.9|113299.9|113483.3|113283.3|113515.1|113315.1|113483.3|113283.3|13
1735599090000|2024-12-30 22:51:30|113494|113294|113494.3|113294.3|113494.6|113294.6|113494|113294|5
1735599100000|2024-12-30 22:51:40|113494.2|113294.2|113486.6|113286.6|113506.7|113306.7|113480.9|113280.9|10
1735599110000|2024-12-30 22:51:50|113487|113287|113467.3|113267.3|113488.8|113288.8|113466.9|113266.9|8
1735599120000|2024-12-30 22:52:00|113482.8|113282.8|113498.8|113298.8|113499.1|113299.1|113480.2|113280.2|10
1735599130000|2024-12-30 22:52:10|113499.2|113299.2|113499.5|113299.5|113499.5|113299.5|113498.7|113298.7|7
1735599140000|2024-12-30 22:52:20|113499|113299|113501.5|113301.5|113501.5|113301.5|113499|113299|3
1735599150000|2024-12-30 22:52:30|113499.9|113299.9|113491|113291|113499.9|113299.9|113491|113291|2
1735599160000|2024-12-30 22:52:40|113498|113298|113487.4|113287.4|113509.2|113309.2|113476.6|113276.6|15
1735599170000|2024-12-30 22:52:50|113489.7|113289.7|113508.6|113308.6|113510.2|113310.2|113487.6|113287.6|6
1735599180000|2024-12-30 22:53:00|113506|113306|113492.4|113292.4|113506|113306|113485.2|113285.2|6
1735599190000|2024-12-30 22:53:10|113493.2|113293.2|113492.6|113292.6|113493.2|113293.2|113482.5|113282.5|8
1735599200000|2024-12-30 22:53:20|113495.2|113295.2|113498.7|113298.7|113499.7|113299.7|113495.2|113295.2|3
1735599210000|2024-12-30 22:53:30|113499|113299|113499.1|113299.1|113499.1|113299.1|113499|113299|2
1735599220000|2024-12-30 22:53:40|113498.9|113298.9|113488.9|113288.9|113498.9|113298.9|113474|113274|6
1735599230000|2024-12-30 22:53:50|113488.4|113288.4|113498.9|113298.9|113499.4|113299.4|113488.4|113288.4|7
1735599240000|2024-12-30 22:54:00|113499|113299|113463.3|113263.3|113499|113299|113463.3|113263.3|11
1735599250000|2024-12-30 22:54:10|113488.3|113288.3|113501.5|113301.5|113501.6|113301.6|113476.2|113276.2|10
1735599260000|2024-12-30 22:54:20|113506.1|113306.1|113499.5|113299.5|113507.9|113307.9|113499.1|113299.1|6
1735599270000|2024-12-30 22:54:30|113499.8|113299.8|113501.3|113301.3|113502.2|113302.2|113497.9|113297.9|7
1735599280000|2024-12-30 22:54:40|113485.5|113285.5|113485.7|113285.7|113485.7|113285.7|113485|113285|5
1735599290000|2024-12-30 22:54:50|113491.2|113291.2|113501.7|113301.7|113501.8|113301.8|113490.2|113290.2|7
1735599300000|2024-12-30 22:55:00|113501.8|113301.8|113501.3|113301.3|113501.9|113301.9|113501.2|113301.2|6
1735599310000|2024-12-30 22:55:10|113501.2|113301.2|113475.2|113275.2|113501.2|113301.2|113475.2|113275.2|6
1735599320000|2024-12-30 22:55:20|113495.6|113295.6|113495.5|113295.5|113514.3|113314.3|113495.2|113295.2|8
1735599330000|2024-12-30 22:55:30|113496|113296|113495.2|113295.2|113497.4|113297.4|113491.3|113291.3|12
1735599340000|2024-12-30 22:55:40|113495.6|113295.6|113487.9|113287.9|113497.2|113297.2|113486.8|113286.8|15
1735599350000|2024-12-30 22:55:50|113487.8|113287.8|113491.2|113291.2|113495.8|113295.8|113487.7|113287.7|10
1735599360000|2024-12-30 22:56:00|113491.7|113291.7|113473.9|113273.9|113492.2|113292.2|113461.8|113261.8|8
1735599370000|2024-12-30 22:56:10|113473.7|113273.7|113473.9|113273.9|113474|113274|113473.6|113273.6|6
1735599380000|2024-12-30 22:56:20|113473.8|113273.8|113467|113267|113509.5|113309.5|113467|113267|10
1735599390000|2024-12-30 22:56:30|113467.1|113267.1|113480.2|113280.2|113488.3|113288.3|113467.1|113267.1|7
1735599400000|2024-12-30 22:56:40|113482.7|113282.7|113463.2|113263.2|113482.7|113282.7|113462.7|113262.7|4
1735599410000|2024-12-30 22:56:50|113463.3|113263.3|113480.4|113280.4|113480.4|113280.4|113463|113263|4
1735599420000|2024-12-30 22:57:00|113480.3|113280.3|113480.3|113280.3|113480.3|113280.3|113480.3|113280.3|1
1735599430000|2024-12-30 22:57:10|113480.4|113280.4|113480.4|113280.4|113480.4|113280.4|113480.3|113280.3|3
1735599440000|2024-12-30 22:57:20|113479.8|113279.8|113494.2|113294.2|113494.2|113294.2|113471.9|113271.9|7
1735599450000|2024-12-30 22:57:30|113493.6|113293.6|113489.3|113289.3|113496.1|113296.1|113488.2|113288.2|11
1735599460000|2024-12-30 22:57:40|113489.5|113289.5|113494.6|113294.6|113495.6|113295.6|113489.5|113289.5|7
1735599470000|2024-12-30 22:57:50|113494.5|113294.5|113493.8|113293.8|113494.6|113294.6|113493.3|113293.3|6
1735599480000|2024-12-30 22:58:00|113493.7|113293.7|113494.2|113294.2|113494.2|113294.2|113493|113293|6
1735599490000|2024-12-30 22:58:10|113493.8|113293.8|113494.3|113294.3|113494.3|113294.3|113493.8|113293.8|6
1735599500000|2024-12-30 22:58:20|113494.4|113294.4|113491.1|113291.1|113496.5|113296.5|113491.1|113291.1|5
1735599510000|2024-12-30 22:58:30|113490.6|113290.6|113504.7|113304.7|113504.7|113304.7|113490.5|113290.5|7
1735599520000|2024-12-30 22:58:40|113504.8|113304.8|113491.2|113291.2|113504.8|113304.8|113491.2|113291.2|8
1735599530000|2024-12-30 22:58:50|113491.3|113291.3|113504.1|113304.1|113506.8|113306.8|113491.3|113291.3|10
1735599540000|2024-12-30 22:59:00|113503.7|113303.7|113462.1|113262.1|113503.9|113303.9|113462.1|113262.1|8
1735599550000|2024-12-30 22:59:10|113462.7|113262.7|113470.2|113270.2|113472.1|113272.1|113462.7|113262.7|3
1735599560000|2024-12-30 22:59:20|113487|113287|113490.6|113290.6|113495.7|113295.7|113484.3|113284.3|9
1735599570000|2024-12-30 22:59:30|113490.8|113290.8|113481.3|113281.3|113508.8|113308.8|113473.4|113273.4|14
1735599580000|2024-12-30 22:59:40|113481.5|113281.5|113468.4|113268.4|113481.5|113281.5|113468.3|113268.3|4
1735599590000|2024-12-30 22:59:50|113468.5|113268.5|113497.5|113297.5|113497.6|113297.6|113468.5|113268.5|8
1735599600000|2024-12-30 23:00:00|113492.6|113292.6|113482.7|113282.7|113492.6|113292.6|113464.6|113264.6|18
1735599610000|2024-12-30 23:00:10|113482.5|113282.5|113471.6|113271.6|113482.6|113282.6|113455|113255|13
1735599620000|2024-12-30 23:00:20|113460|113260|113444.3|113244.3|113514.4|113314.4|113442.1|113242.1|37
1735599630000|2024-12-30 23:00:30|113444.2|113244.2|113426.8|113226.8|113449.3|113249.3|113422.3|113222.3|13
1735599640000|2024-12-30 23:00:40|113418.6|113218.6|113470.5|113270.5|113478.6|113278.6|113411.1|113211.1|19
1735599650000|2024-12-30 23:00:50|113467.4|113267.4|113416|113216|113467.4|113267.4|113415.1|113215.1|14
1735599660000|2024-12-30 23:01:00|113440.1|113240.1|113479.2|113279.2|113494.3|113294.3|113440.1|113240.1|15
1735599670000|2024-12-30 23:01:10|113479.1|113279.1|113456|113256|113479.1|113279.1|113454.7|113254.7|9
1735599680000|2024-12-30 23:01:20|113455.9|113255.9|113474.9|113274.9|113481.1|113281.1|113455.9|113255.9|16
1735599690000|2024-12-30 23:01:30|113475.8|113275.8|113451.5|113251.5|113476.9|113276.9|113451.3|113251.3|12
1735599700000|2024-12-30 23:01:40|113452.3|113252.3|113473.6|113273.6|113473.6|113273.6|113445|113245|11
1735599710000|2024-12-30 23:01:50|113461.3|113261.3|113477.3|113277.3|113477.3|113277.3|113461.3|113261.3|10
1735599720000|2024-12-30 23:02:00|113477.5|113277.5|113463.3|113263.3|113479.3|113279.3|113449.2|113249.2|12
1735599730000|2024-12-30 23:02:10|113462.4|113262.4|113462.4|113262.4|113465.6|113265.6|113449.6|113249.6|7
1735599740000|2024-12-30 23:02:20|113459.6|113259.6|113446.7|113246.7|113459.6|113259.6|113446.5|113246.5|3
1735599750000|2024-12-30 23:02:30|113446.9|113246.9|113458.7|113258.7|113459.6|113259.6|113441.4|113241.4|8
1735599760000|2024-12-30 23:02:40|113457.1|113257.1|113462.4|113262.4|113463.1|113263.1|113441.4|113241.4|11
1735599770000|2024-12-30 23:02:50|113416.3|113216.3|113415.9|113215.9|113416.3|113216.3|113415.9|113215.9|3
1735599780000|2024-12-30 23:03:00|113416.4|113216.4|113414.3|113214.3|113416.4|113216.4|113414.1|113214.1|8
1735599790000|2024-12-30 23:03:10|113465.4|113265.4|113465.2|113265.2|113465.4|113265.4|113465.2|113265.2|3
1735599800000|2024-12-30 23:03:20|113448.3|113248.3|113448.1|113248.1|113448.3|113248.3|113448|113248|3
1735599810000|2024-12-30 23:03:30|113448.2|113248.2|113466.2|113266.2|113466.3|113266.3|113448.1|113248.1|4
1735599820000|2024-12-30 23:03:40|113466.9|113287|113466.1|113287|113466.9|113287|113466.1|113287|3
1735599830000|2024-12-30 23:03:50|113454.3|113254.3|113454.4|113254.4|113454.5|113254.5|113454.3|113254.3|5
1735599840000|2024-12-30 23:04:00|113454.6|113254.6|113454.6|113254.6|113454.7|113254.7|113454.5|113254.5|5
1735599850000|2024-12-30 23:04:10|113454.5|113254.5|113420.2|113220.2|113454.5|113254.5|113419.7|113219.7|6
1735599860000|2024-12-30 23:04:20|113420.6|113220.6|113420.5|113220.5|113423.2|113223.2|113420.5|113220.5|8
1735599870000|2024-12-30 23:04:30|113430.1|113230.1|113453.8|113253.8|113453.9|113253.9|113420.5|113220.5|7
1735599880000|2024-12-30 23:04:40|113453.9|113253.9|113452.3|113252.3|113453.9|113253.9|113452.3|113252.3|6
1735599890000|2024-12-30 23:04:50|113452.4|113252.4|113452.3|113252.3|113452.4|113252.4|113452.3|113252.3|2
1735599900000|2024-12-30 23:05:00|113454.4|113254.4|113454.5|113254.5|113464|113284.6|113417.5|113217.5|15
1735599910000|2024-12-30 23:05:10|113458.9|113258.9|113458.9|113258.9|113459.2|113259.2|113458.9|113258.9|5
1735599920000|2024-12-30 23:05:20|113459|113259|113458.9|113258.9|113460.2|113260.2|113458.3|113258.3|7
1735599930000|2024-12-30 23:05:30|113459|113259|113439.5|113239.5|113459|113259|113439.4|113239.4|4
1735599940000|2024-12-30 23:05:40|113444.7|113244.7|113438.1|113238.1|113444.7|113244.7|113438.1|113238.1|8
1735599950000|2024-12-30 23:05:50|113438.2|113238.2|113440.9|113240.9|113441|113241|113438.2|113238.2|4
1735599960000|2024-12-30 23:06:00|113454.7|113254.7|113453.5|113253.5|113454.7|113254.7|113453.3|113253.3|5
1735599970000|2024-12-30 23:06:10|113453.1|113253.1|113453|113253.2|113453.1|113253.2|113453|113253.1|2
1735599980000|2024-12-30 23:06:20|113452.9|113253.3|113448|113251.5|113454.9|113254.9|113448|113248.8|9
1735599990000|2024-12-30 23:06:30|113473.6|113273.7|113454.9|113257.3|113477.4|113278.8|113454.3|113256.6|6
1735600000000|2024-12-30 23:06:40|113454.8|113257.4|113455|113257.9|113455.3|113259.4|113453.5|113254.7|10
1735600010000|2024-12-30 23:06:50|113454.1|113257.3|113446.1|113250.8|113455.9|113257.3|113446.1|113250.8|9
1735600020000|2024-12-30 23:07:00|113444.9|113249.3|113444.4|113249.4|113444.9|113249.5|113444.4|113249.3|7
1735600030000|2024-12-30 23:07:10|113444.3|113250|113444.9|113250|113444.9|113250|113444.3|113250|3
1735600040000|2024-12-30 23:07:20|113444.8|113250.1|113450.3|113256.1|113451|113256.3|113436.3|113236.3|7
1735600050000|2024-12-30 23:07:30|113443.7|113279.8|113450.2|113256.2|113450.3|113279.8|113443.7|113253.6|5
1735600060000|2024-12-30 23:07:40|113463.5|113263.5|113475.3|113282.2|113490.2|113309.3|113463.5|113263.5|16
1735600070000|2024-12-30 23:07:50|113475.4|113282.1|113475.4|113283.3|113475.4|113283.3|113475.4|113282.1|3
1735600080000|2024-12-30 23:08:00|113469.3|113294.5|113476.8|113300.6|113476.8|113300.6|113469.3|113294.5|5
1735600100000|2024-12-30 23:08:20|113479.2|113303|113479.5|113304.4|113479.5|113304.5|113479.2|113303|6
1735600110000|2024-12-30 23:08:30|113476.7|113301.5|113477.3|113302.2|113482.4|113304.2|113476.7|113301.5|6
1735600130000|2024-12-30 23:08:50|113474.8|113299.7|113479.2|113302.8|113479.2|113312.9|113458|113299.7|6
1735600140000|2024-12-30 23:09:00||113302.7||113302.7||113302.7||113302.7|1
1735600150000|2024-12-30 23:09:10|113478.9|113302.4|113478.9|113302.4|113478.9|113302.4|113478.9|113302.4|2
1735600160000|2024-12-30 23:09:20|113494.4|113294.4|113494.1|113294.1|113498.4|113298.4|113494.1|113294.1|4
1735600170000|2024-12-30 23:09:30|113476.3|113299.7|113483.1|113307.7|113483.1|113307.7|113476.3|113297.2|7
1735600200000|2024-12-30 23:10:00|113483|113307.6|113494.6|113294.6|113494.6|113307.6|113483|113294.6|3
1735600230000|2024-12-30 23:10:30|113497|113297|113498.1|113298.1|113501.3|113301.3|113497|113297|4
1735600240000|2024-12-30 23:10:40|113498.2|113298.2|113498.3|113298.3|113498.3|113298.3|113498.2|113298.2|2
1735600250000|2024-12-30 23:10:50|113498.4|113298.4|113493.1|113293.1|113498.4|113298.4|113492.9|113292.9|3
1735600260000|2024-12-30 23:11:00|113493.8|113293.8|113491.5|113291.5|113493.8|113293.8|113491.5|113291.5|5
1735600270000|2024-12-30 23:11:10|113492.1|113292.1|113491.5|113291.5|113492.1|113292.1|113490.9|113290.9|5
1735600280000|2024-12-30 23:11:20|113494.8|113294.8|113493.8|113293.8|113494.8|113294.8|113493.8|113293.8|3
1735600290000|2024-12-30 23:11:30|113493.9|113293.9|113494.1|113294.1|113494.1|113294.1|113493.9|113293.9|2
1735600310000|2024-12-30 23:11:50|113488.8|113288.8|113486.7|113286.7|113488.8|113288.8|113486.7|113286.7|2
1735600320000|2024-12-30 23:12:00|113489.5|113289.5|113492.4|113292.4|113498.4|113298.4|113489.5|113289.5|7
1735600330000|2024-12-30 23:12:10|113492.8|113292.8|113492.9|113292.9|113492.9|113292.9|113492.8|113292.8|2
1735600340000|2024-12-30 23:12:20|113493|113293|113492.9|113292.9|113493|113293|113492.9|113292.9|4
1735600350000|2024-12-30 23:12:30|113493|113293|113495.3|113295.3|113497|113297|113493|113293|5
1735600360000|2024-12-30 23:12:40|113495.4|113295.4|113495.4|113295.4|113495.4|113295.4|113495.4|113295.4|1
1735600370000|2024-12-30 23:12:50|113495.2|113295.2|113492.1|113292.1|113495.3|113295.3|113492.1|113292.1|6
1735600380000|2024-12-30 23:13:00|113491.1|113291.1|113491.9|113291.9|113491.9|113291.9|113490.9|113290.9|3
1735600390000|2024-12-30 23:13:10|113492|113292|113491.9|113291.9|113492|113292|113491.9|113291.9|2
1735600400000|2024-12-30 23:13:20|113492|113292|113492.2|113292.2|113492.2|113292.2|113491.9|113291.9|4
1735600410000|2024-12-30 23:13:30|113495.3|113295.3|113495|113295|113495.3|113295.3|113494.9|113294.9|4
1735600420000|2024-12-30 23:13:40|113494.8|113294.8|113492.8|113292.8|113498.9|113298.9|113492.2|113292.2|9
1735600430000|2024-12-30 23:13:50|113492.9|113292.9|113492.8|113292.8|113492.9|113292.9|113492.8|113292.8|2
1735600440000|2024-12-30 23:14:00|113492.9|113292.9|113492.8|113292.8|113492.9|113292.9|113492.8|113292.8|2
1735600450000|2024-12-30 23:14:10|113494.3|113294.3|113479.6|113279.6|113494.3|113294.3|113479.6|113279.6|7
1735600460000|2024-12-30 23:14:20|113478.9|113278.9|113473.8|113273.8|113478.9|113278.9|113473.3|113273.3|7
1735600470000|2024-12-30 23:14:30|113474.1|113274.1|113474.4|113274.4|113474.4|113274.4|113474.1|113274.1|3
1735600480000|2024-12-30 23:14:40|113475.1|113275.1|113472.4|113272.4|113478.4|113278.4|113472.4|113272.4|6
1735600490000|2024-12-30 23:14:50|113472.1|113272.1|113471.7|113271.7|113472.1|113272.1|113471.7|113271.7|2
1735600500000|2024-12-30 23:15:00|113470|113270|113474|113274|113477|113284.9|113456.4|113264.9|17
1735600520000|2024-12-30 23:15:20|113474.6|113282.8|113474|113274|113479.7|113283.8|113468.1|113268.1|14
1735600530000|2024-12-30 23:15:30|113475|113275|113475|113275|113475|113275|113474.6|113274.6|4
1735600540000|2024-12-30 23:15:40|113474.4|113274.4|113475.2|113284.2|113475.2|113284.2|113473.9|113273.9|4
1735600550000|2024-12-30 23:15:50|113474|113303.8|113465|113265|113474|113303.8|113450.8|113264.6|7
1735600560000|2024-12-30 23:16:00|113463.8|113263.8|113462.3|113263.2|113463.8|113273.2|113455.3|113256.3|13
1735600570000|2024-12-30 23:16:10|113463.2|113264|113459.8|113260.7|113466|113273.7|113455|113255.9|19
1735600580000|2024-12-30 23:16:20|113465.6|113266.4|113459.5|113260.5|113465.9|113299|113459.1|113260|34
1735600590000|2024-12-30 23:16:30|113465.8|113266.8|113459.1|113299.3|113467.8|113299.3|113459.1|113260.5|18
1735600600000|2024-12-30 23:16:40|113467.8|113267.9|113468.1|113299.8|113468.8|113301.5|113451.9|113261.6|35
1735600610000|2024-12-30 23:16:50|113462.3|113288.1|113467.4|113267.4|113469.2|113301.6|113449.1|113260.6|36
1735600620000|2024-12-30 23:17:00|113458.1|113297.7|113435.3|113288.3|113468|113301|113435.3|113262.3|25
1735600630000|2024-12-30 23:17:10|113452.1|113288.7|113466.2|113295.2|113468.9|113301|113448.7|113260|19
1735600640000|2024-12-30 23:17:20|113456.4|113265.9|113466.4|113295.2|113466.8|113295.2|113454.7|113265.6|11
1735600650000|2024-12-30 23:17:30|113466|113276.5|113466.2|113276.9|113466.2|113276.9|113466|113276.5|2
1735600660000|2024-12-30 23:17:40|113466.1|113277|113464.7|113264.7|113466.1|113277.1|113464.6|113264.6|6
1735600670000|2024-12-30 23:17:50|113464.9|113264.9|113464.8|113264.8|113464.9|113264.9|113464.8|113264.8|4
1735600680000|2024-12-30 23:18:00|113463.2|113263.2|113464.7|113264.7|113466.1|113266.1|113462.8|113262.8|8
1735600690000|2024-12-30 23:18:10|113468.5|113280.6|113447.3|113300.3|113468.5|113300.3|113447.3|113280.3|6
1735600710000|2024-12-30 23:18:30|113434.6|113286.5|113446.1|113297.9|113458.1|113299|113434.6|113286.5|8
1735600720000|2024-12-30 23:18:40|113433|113284.8|113458.6|113297.3|113467|113297.3|113433|113278.4|11
1735600730000|2024-12-30 23:18:50|113445.4|113308.4|113458.7|113297.3|113466.2|113308.4|113445.4|113297.3|3
1735600740000|2024-12-30 23:19:00|113467.7|113269.8|113473.1|113286.8|113473.9|113307.3|113458|113269.2|10
1735600750000|2024-12-30 23:19:10|113467.4|113279.3|113467.7|113296.5|113467.7|113296.5|113458.1|113269|6
1735600760000|2024-12-30 23:19:20|113466.4|113278.7|113465.2|113278.1|113466.4|113278.7|113465.2|113278.1|7
1735600770000|2024-12-30 23:19:30|113467|113278.8|113467.2|113278.7|113467.2|113278.8|113466.5|113278.7|6
1735600780000|2024-12-30 23:19:40|113466.3|113266.3|113464.6|113264.6|113466.3|113266.3|113464.4|113264.4|5
1735600790000|2024-12-30 23:19:50|113464.7|113264.7|113462.6|113262.6|113464.7|113264.7|113462.6|113262.6|6
1735600800000|2024-12-30 23:20:00|113461|113261|113445.1|113296.8|113462.6|113296.8|113445.1|113261|10
1735600810000|2024-12-30 23:20:10|113456.7|113280.1|113463.9|113276.7|113463.9|113296.8|113448.1|113269.1|9
1735600820000|2024-12-30 23:20:20|113443.2|113295|113444|113295.8|113464.5|113295.8|113431.8|113265.8|9
1735600830000|2024-12-30 23:20:30|113458.4|113279.8|113444|113271.2|113458.7|113281.5|113444|113271|9
1735600840000|2024-12-30 23:20:40|113458.4|113271.7|113444|113272.7|113458.4|113282.2|113444|113271.7|13
1735600850000|2024-12-30 23:20:50|113455.6|113273.6|113467.4|113267.4|113467.4|113275|113455.6|113267.4|8
1735600860000|2024-12-30 23:21:00|113467.5|113267.5|113468.1|113268.1|113468.9|113268.9|113467.2|113267.2|8
1735600870000|2024-12-30 23:21:10|113467.9|113267.9|113468.8|113268.8|113469.6|113269.6|113466.6|113266.6|13
1735600880000|2024-12-30 23:21:20|113468.7|113268.7|113460.9|113281.1|113468.7|113281.1|113451.4|113268.7|8
1735600890000|2024-12-30 23:21:30|113459.9|113282.1|113459.8|113282.3|113459.9|113282.8|113459.8|113282|9
1735600900000|2024-12-30 23:21:40|113460.2|113282.5|113460.2|113282.3|113465.7|113282.5|113460.2|113281.9|9
1735600910000|2024-12-30 23:21:50|113470.9|113282|113470.2|113270.2|113470.9|113282|113470.2|113270.2|5
1735600920000|2024-12-30 23:22:00|113470.3|113270.3|113455.9|113277.6|113470.3|113282.3|113447.9|113270.3|12
1735600930000|2024-12-30 23:22:10|113456.4|113278|113456.4|113278.1|113456.4|113278.1|113456.4|113276.1|10
1735600940000|2024-12-30 23:22:20|113444.7|113278|113444.7|113277.7|113444.7|113278.2|113444.7|113277.4|9
1735600950000|2024-12-30 23:22:30|113456.2|113278.2|113470.4|113270.4|113471|113278.2|113456.2|113270.4|6
1735600960000|2024-12-30 23:22:40|113470.5|113270.5|113464.4|113283.5|113470.5|113283.5|113464.4|113268.1|8
1735600970000|2024-12-30 23:22:50|113464.1|113283.9|113464|113284.9|113464.1|113284.9|113464|113283.7|8
1735600980000|2024-12-30 23:23:00|113463.7|113284.8|113463.5|113285.6|113467.2|113285.6|113456.8|113282.9|15
1735600990000|2024-12-30 23:23:10|113463.3|113285.5|113443.1|113276.7|113463.3|113285.5|113430.3|113273.1|11
1735601000000|2024-12-30 23:23:20|113454.4|113277.3|113453.3|113276.5|113454.6|113278.4|113443.1|113276.3|10
1735601010000|2024-12-30 23:23:30|113454.2|113276.4|113443.1|113277.6|113454.2|113277.8|113443.1|113276.4|5
1735601020000|2024-12-30 23:23:40|113469.2|113277.5|113461.7|113283|113469.2|113285.1|113461.7|113269.2|6
1735601030000|2024-12-30 23:23:50|113462.6|113282.9|113458.1|113279.1|113466.1|113288|113448.5|113276|12
1735601040000|2024-12-30 23:24:00|113462.5|113280.1|113458.3|113279.8|113463.3|113281.3|113458.3|113278.4|11
1735601050000|2024-12-30 23:24:10|113458.1|113279.9|113458.1|113280.8|113458.1|113280.8|113458.1|113279.8|6
1735601060000|2024-12-30 23:24:20|113457.9|113280.7|113465.6|113265.6|113467.8|113280.9|113457.9|113265.6|8
1735601070000|2024-12-30 23:24:30|113465.5|113265.5|113466.3|113266.3|113468.3|113268.3|113465.4|113265.4|8
1735601080000|2024-12-30 23:24:40|113467|113267|113467.7|113267.7|113469|113269|113466|113266|10
1735601090000|2024-12-30 23:24:50|113462.1|113283.3|113462.5|113282.7|113462.5|113283.3|113462.1|113281.5|12
1735601100000|2024-12-30 23:25:00|113463.2|113281.2|113462.9|113283.5|113463.2|113283.5|113462.9|113280.6|11
1735601110000|2024-12-30 23:25:10|113462.1|113283.4|113462|113283.4|113462.1|113283.5|113462|113282.9|7
1735601120000|2024-12-30 23:25:20|113468|113268|113467.7|113267.7|113470.5|113270.5|113467.7|113267.7|12
1735601130000|2024-12-30 23:25:30|113467.5|113267.5|113467.4|113267.4|113467.8|113267.8|113467.3|113267.3|5
1735601140000|2024-12-30 23:25:40|113467.3|113267.3|113463.5|113284.9|113468.4|113285.2|113463.1|113266.5|11
1735601150000|2024-12-30 23:25:50|113463.2|113285|113463.3|113285.6|113463.3|113285.9|113463.2|113284.1|6
1735601160000|2024-12-30 23:26:00|113463.2|113285.3|113463.5|113285.6|113463.5|113285.6|113463.2|113284.7|8
1735601170000|2024-12-30 23:26:10|113462.8|113285.5|113469.4|113269.4|113471.2|113285.5|113462.8|113267.7|10
1735601180000|2024-12-30 23:26:20|113469.3|113269.3|113468.9|113268.9|113471.8|113271.8|113468.8|113268.8|10
1735601190000|2024-12-30 23:26:30|113468.2|113268.2|113470.7|113270.7|113470.9|113270.9|113468.2|113268.2|8
1735601200000|2024-12-30 23:26:40|113463.5|113288.9|113463.2|113289.5|113468.3|113289.5|113462.8|113288.1|11
1735601210000|2024-12-30 23:26:50|113462.9|113289.3|113462.9|113287.1|113462.9|113289.7|113462.9|113287.1|8
1735601220000|2024-12-30 23:27:00|113463.4|113288.5|113462.9|113289.5|113468|113289.5|113462.9|113288.2|12
1735601230000|2024-12-30 23:27:10|113470.4|113270.4|113469.1|113269.1|113470.6|113270.6|113468.9|113268.9|9
1735601240000|2024-12-30 23:27:20|113468.1|113268.1|113468.2|113268.2|113470.1|113270.1|113467.4|113267.4|12
1735601250000|2024-12-30 23:27:30|113470|113270|113454.2|113277.7|113470.8|113288.1|113445.8|113270|11
1735601260000|2024-12-30 23:27:40|113460.1|113278.9|113438.2|113267.4|113460.4|113278.9|113438.2|113254.3|11
1735601270000|2024-12-30 23:27:50|113445.8|113275|113448.2|113266.9|113448.2|113275|113439.1|113259.3|17
1735601280000|2024-12-30 23:28:00|113439.2|113266.6|113454.7|113282.3|113454.7|113282.3|113421.8|113255.2|24
1735601290000|2024-12-30 23:28:10|113444.4|113285.1|113454.5|113274.1|113454.5|113285.1|113444.4|113271.5|10
1735601300000|2024-12-30 23:28:20|113454.4|113274|113444.4|113273.5|113454.4|113275.8|113444.4|113272.4|12
1735601310000|2024-12-30 23:28:30|113453.3|113275.3|113451.4|113273.6|113459.1|113279.8|113443.1|113266.8|21
1735601320000|2024-12-30 23:28:40|113453.8|113274.1|113459.2|113275.9|113459.4|113275.9|113453.8|113274.1|7
1735601330000|2024-12-30 23:28:50|113459|113275.7|113458.6|113275.6|113459|113275.7|113452.3|113275.1|8
1735601340000|2024-12-30 23:29:00|113458.7|113275.3|113459.2|113281.9|113468|113282.9|113453.2|113268|13
1735601350000|2024-12-30 23:29:10|113459.5|113282|113460.8|113281.4|113460.8|113282.3|113459.5|113280.7|9
1735601360000|2024-12-30 23:29:20|113458.7|113281.5|113458.7|113283.9|113458.7|113284|113458.7|113281.5|7
1735601370000|2024-12-30 23:29:30|113458.8|113284.5|113448.3|113272|113461.2|113284.6|113441.7|113270.8|16
1735601380000|2024-12-30 23:29:40|113448.5|113272.2|113448.4|113270|113456.8|113278.3|113448.4|113270|12
1735601390000|2024-12-30 23:29:50|113448.3|113269.9|113449.1|113270.2|113453.8|113275.3|113436.6|113266.9|12
1735601400000|2024-12-30 23:30:00|113457.3|113268.5|113446.9|113269.4|113457.4|113279.9|113446.9|113268.5|15
1735601410000|2024-12-30 23:30:10|113446.7|113269.5|113446.5|113268.3|113446.7|113269.7|113446.5|113268.3|7
1735601420000|2024-12-30 23:30:20|113446.4|113269.8|113446.6|113270.4|113454.6|113276.5|113446.4|113269.8|15
1735601430000|2024-12-30 23:30:30|113435.9|113271.1|113447|113276.3|113454.7|113276.7|113435.9|113270.7|9
1735601440000|2024-12-30 23:30:40|113454.7|113277.1|113453.8|113276.2|113458.7|113277.1|113453.5|113273|13
1735601450000|2024-12-30 23:30:50|113453.4|113276.1|113454.2|113276.9|113454.2|113277.2|113453.4|113276.1|9
1735601460000|2024-12-30 23:31:00|113453.6|113277.4|113455.9|113255.9|113461.1|113277.4|113453.6|113255.9|12
1735601470000|2024-12-30 23:31:10|113457.3|113257.3|113456.2|113256.2|113457.3|113257.3|113455.8|113255.8|10
1735601480000|2024-12-30 23:31:20|113458|113258|113451.1|113274.3|113458|113277.6|113444.8|113258|15
1735601490000|2024-12-30 23:31:30|113440|113275.7|113446.1|113270.9|113446.1|113275.7|113439.4|113264.8|15
1735601500000|2024-12-30 23:31:40|113447|113271.5|113444.7|113264.8|113447|113273.1|113432.4|113263.1|11
1735601510000|2024-12-30 23:31:50|113443.7|113268.5|113443.7|113268.2|113443.7|113270.1|113443.7|113266.4|10
1735601520000|2024-12-30 23:32:00|113443.6|113268.1|113445.2|113271.7|113445.6|113271.7|113435.7|113267.3|9
1735601530000|2024-12-30 23:32:10|113445.1|113271.2|113459|113259|113459|113271.3|113445.1|113259|8
1735601540000|2024-12-30 23:32:20|113454.4|113254.4|113443.7|113270.9|113454.4|113271.1|113434.5|113253.1|20
1735601550000|2024-12-30 23:32:30|113432.6|113270.4|113440.5|113266.3|113450.5|113277.7|113432.6|113266.3|16
1735601560000|2024-12-30 23:32:40|113440.9|113267.1|113431.3|113277.8|113440.9|113277.8|113429.5|113264.2|13
1735601570000|2024-12-30 23:32:50|113429.5|113279.1|113429.5|113278.8|113429.5|113279.1|113429.5|113277.5|8
1735601580000|2024-12-30 23:33:00|113414.6|113278.6|113417.8|113270.1|113428.4|113292.6|113414.6|113268.8|13
1735601590000|2024-12-30 23:33:10|113424.2|113268.7|113425.9|113278.2|113425.9|113278.6|113424.2|113257.8|13
1735601600000|2024-12-30 23:33:20|113421.3|113277.3|113421.3|113290.7|113425.9|113290.7|113421.3|113275.6|6
1735601610000|2024-12-30 23:33:30|113425.9|113276.9|113421.3|113290.7|113425.9|113290.7|113421.3|113276.9|5
1735601620000|2024-12-30 23:33:40|113435|113255.6|113419|113289.6|113435|113289.6|113419|113250.5|12
1735601630000|2024-12-30 23:33:50|113425.7|113271.2|113426.4|113271.7|113426.4|113289.6|113419|113271.2|4
1735601640000|2024-12-30 23:34:00|113416|113265.8|113412.9|113253.2|113420.9|113280|113406.3|113253.1|15
1735601650000|2024-12-30 23:34:10|113412.2|113251.8|113413.2|113253|113413.2|113260.3|113412.2|113251.3|10
1735601660000|2024-12-30 23:34:20|113412.7|113251.9|113412.1|113259.4|113412.7|113260.3|113411.2|113251.6|8
1735601670000|2024-12-30 23:34:30|113411.8|113259.9|113405.5|113247.8|113422.7|113259.9|113405.5|113222|14
1735601680000|2024-12-30 23:34:40|113405.7|113247.6|113413|113260.5|113413|113260.5|113405.7|113247.3|15
1735601690000|2024-12-30 23:34:50|113412.9|113252.9|113406.2|113248|113412.9|113255.1|113406.2|113248|9
1735601700000|2024-12-30 23:35:00|113405.9|113247.9|113406.8|113246.9|113406.8|113254|113405.9|113246.4|10
1735601710000|2024-12-30 23:35:10|113406.5|113246.8|113407.3|113248.3|113407.3|113248.5|113406.5|113246.8|6
1735601720000|2024-12-30 23:35:20|113401|113243|113407|113246.9|113411.8|113254.1|113401|113243|12
1735601730000|2024-12-30 23:35:30|113406.8|113247.7|113406.8|113253.8|113406.8|113253.8|113406.8|113247.2|5
1735601740000|2024-12-30 23:35:40|113406.7|113246.6|113407.5|113246.9|113407.5|113253.8|113406.7|113246.6|9
1735601750000|2024-12-30 23:35:50|113407.4|113246.8|113422.5|113222.5|113424.4|113246.9|113407.4|113219|10
1735601760000|2024-12-30 23:36:00|113419.8|113219.8|113422.9|113222.9|113424.3|113228.4|113419.8|113219.8|8
1735601770000|2024-12-30 23:36:10|113426.5|113226.5|113402.7|113276.5|113426.9|113276.5|113402.7|113226.4|5
1735601790000|2024-12-30 23:36:30|113411|113250.2|113401.6|113248.5|113411|113276.5|113392.3|113237.3|10
1735601800000|2024-12-30 23:36:40|113408.4|113255.3|113402.4|113276.1|113410.2|113276.1|113402.4|113248.6|7
1735601810000|2024-12-30 23:36:50||113259.3||113260.5||113260.6||113259.3|5
1735601820000|2024-12-30 23:37:00|113408.4|113259.9|113408.4|113254.8|113408.4|113276.1|113408.4|113254.8|5
1735601830000|2024-12-30 23:37:10|113408.6|113218.8|113401.2|113247.6|113418.8|113247.6|113401.2|113218.8|7
1735601840000|2024-12-30 23:37:20|113400.9|113247.9|113400.6|113248.2|113400.9|113248.2|113400.2|113247.9|5
1735601850000|2024-12-30 23:37:30|113401.1|113248.3|113399.4|113246|113407.7|113254.8|113398.6|113235.6|10
1735601860000|2024-12-30 23:37:40|113399.2|113246.3|113399.3|113246.1|113399.6|113246.3|113399.2|113245.8|6
1735601870000|2024-12-30 23:37:50|113408.8|113255.6|113399.5|113273.2|113408.8|113273.2|113399.5|113246.6|7
1735601880000|2024-12-30 23:38:00|113389.4|113263.1|113400.9|113246.5|113406.2|113263.1|113389.4|113246.3|4
1735601890000|2024-12-30 23:38:10|113389.4|113263.1|113400.1|113257.3|113408.8|113273.8|113389.4|113245.7|9
1735601900000|2024-12-30 23:38:20||113257.8||113258||113258||113257.8|2
1735601910000|2024-12-30 23:38:30||113257.5||113273.8||113273.8||113257.1|4
1735601920000|2024-12-30 23:38:40|113421|113221|113423.2|113223.6|113423.2|113223.8|113421|113221|4
1735601930000|2024-12-30 23:38:50|113415|113225.3|113423.1|113225.9|113423.1|113225.9|113415|113221.4|9
1735601940000|2024-12-30 23:39:00|113389.9|113224.4|113389.9|113251.4|113405.9|113263.6|113389.9|113224.4|9
1735601950000|2024-12-30 23:39:10|113398.3|113250.4|113399.4|113258.1|113406.3|113258.6|113398.3|113250.4|12
1735601960000|2024-12-30 23:39:20|113404.6|113258|113399.4|113257.8|113404.6|113258.5|113399.4|113257.6|9
1735601970000|2024-12-30 23:39:30|113405.2|113273.1|113390.6|113262.9|113405.2|113273.1|113390.6|113245.9|3
1735602000000|2024-12-30 23:40:00|113415|113250|113351.7|113301.7|113415|113306.6|113346.8|113221.7|17
1735602010000|2024-12-30 23:40:10|113357.4|113307.4|113358.9|113308.9|113365.4|113315.4|113346.7|113296.7|11
1735602020000|2024-12-30 23:40:20|113363.5|113313.5|113354.6|113304.6|113386|113320.6|113340.8|113260.9|11
1735602030000|2024-12-30 23:40:30|113360.4|113310.4|113369.8|113319.8|113371.4|113321.4|113346.8|113296.8|43
1735602040000|2024-12-30 23:40:40|113356.8|113306.8|113369|113319|113375|113325|113347.1|113297.1|28
1735602050000|2024-12-30 23:40:50|113364.9|113314.9|113376.3|113326.3|113377.3|113327.3|113349.6|113299.6|33
1735602060000|2024-12-30 23:41:00|113370.6|113320.6|113359.4|113309.4|113422.5|113324.9|113339.7|113217.1|36
1735602070000|2024-12-30 23:41:10|113359.6|113309.6|113353.4|113303.4|113374.4|113324.4|113342.7|113292.7|28
1735602080000|2024-12-30 23:41:20|113354|113304|113361.4|113311.4|113362.5|113312.5|113346.9|113296.9|35
1735602090000|2024-12-30 23:41:30|113350.8|113300.8|113353.8|113303.8|113361.5|113311.5|113350.8|113300.8|9
1735602100000|2024-12-30 23:41:40|113358.4|113308.4|113416.1|113216.1|113421.2|113321.9|113344.5|113216.1|49
1735602110000|2024-12-30 23:41:50|113419.5|113219.5|113363.1|113313.1|113419.5|113324.4|113345.2|113219|36
1735602120000|2024-12-30 23:42:00|113416.7|113216.7|113365|113315|113417.1|113324.1|113341.5|113216.7|43
1735602130000|2024-12-30 23:42:10|113352.5|113302.5|113420.5|113220.5|113420.5|113310.8|113341.6|113214.8|32
1735602140000|2024-12-30 23:42:20|113419.9|113219.9|113352.1|113302.1|113419.9|113318.2|113341.7|113213.8|35
1735602150000|2024-12-30 23:42:30|113347.1|113297.1|113352.9|113302.9|113368.9|113318.9|113333.8|113283.8|41
1735602160000|2024-12-30 23:42:40|113353|113303|113341.8|113291.8|113416.8|113304.2|113339.1|113211.8|42
1735602170000|2024-12-30 23:42:50|113347.1|113297.1|113348.4|113298.4|113367.7|113317.7|113340|113290|28
1735602180000|2024-12-30 23:43:00|113341.6|113291.6|113353.1|113303.1|113355|113305|113339.8|113289.8|26
1735602190000|2024-12-30 23:43:10|113347.1|113297.1|113357.5|113307.5|113357.5|113307.5|113340.2|113290.2|35
1735602200000|2024-12-30 23:43:20|113345.2|113295.2|113353.2|113303.2|113355.8|113305.8|113342.1|113292.1|37
1735602210000|2024-12-30 23:43:30|113351.8|113301.8|113341.7|113291.7|113370.2|113320.2|113341.7|113291.7|30
1735602220000|2024-12-30 23:43:40|113342|113292|113352.4|113302.4|113371.2|113321.2|113332.1|113282.1|43
1735602230000|2024-12-30 23:43:50|113346.1|113296.1|113417.7|113217.7|113420.6|113306.4|113343.7|113215.3|27
1735602240000|2024-12-30 23:44:00|113419.2|113219.2|113350.4|113300.4|113419.2|113306.8|113343.3|113219.2|28
1735602250000|2024-12-30 23:44:10|113338.2|113288.2|113344.2|113294.2|113354.6|113304.6|113338.2|113288.2|52
1735602260000|2024-12-30 23:44:20|113347.7|113297.7|113345.6|113295.6|113356.1|113306.1|113338.6|113288.6|45
1735602270000|2024-12-30 23:44:30|113350|113300|113354.8|113304.8|113387.7|113323.7|113341.4|113250.4|39
1735602280000|2024-12-30 23:44:40|113345.2|113295.2|113353.2|113303.2|113357|113307|113343.4|113293.4|50
1735602290000|2024-12-30 23:44:50|113352.4|113302.4|113342.7|113292.7|113357.2|113307.2|113331.5|113281.5|42
1735602300000|2024-12-30 23:45:00|113337.3|113287.3|113351.9|113301.9|113357.8|113307.8|113337.3|113287.3|31
1735602310000|2024-12-30 23:45:10|113356.6|113306.6|113352.7|113302.7|113362.9|113312.9|113347.5|113297.5|26
1735602320000|2024-12-30 23:45:20|113362.3|113312.3|113371|113321|113371|113321|113355.4|113305.4|20
1735602330000|2024-12-30 23:45:30|113371.1|113321.1|113364|113314|113375|113325|113346.9|113296.9|22
1735602340000|2024-12-30 23:45:40|113357.8|113307.8|113358.2|113308.2|113364.1|113314.1|113348.1|113298.1|20
1735602350000|2024-12-30 23:45:50|113348.7|113298.7|113357.3|113307.3|113360.4|113310.4|113348.6|113298.6|16
1735602360000|2024-12-30 23:46:00|113351.5|113301.5|113356.5|113306.5|113361|113311|113347|113297|33
1735602370000|2024-12-30 23:46:10|113350.8|113300.8|113353|113303|113365|113315|113345.3|113295.3|41
1735602380000|2024-12-30 23:46:20|113357.7|113307.7|113350.8|113300.8|113371.5|113321.5|113345.1|113295.1|33
1735602390000|2024-12-30 23:46:30|113350.7|113300.7|113359|113309|113368.2|113318.2|113345.5|113295.5|26
1735602400000|2024-12-30 23:46:40|113363|113313|113349.7|113299.7|113373.3|113323.3|113349.7|113299.7|9
1735602410000|2024-12-30 23:46:50|113355.6|113305.6|113356.5|113306.5|113360.7|113310.7|113345.7|113295.7|34
1735602420000|2024-12-30 23:47:00|113350.6|113300.6|113351.9|113301.9|113357.3|113307.3|113345.1|113295.1|9
1735602430000|2024-12-30 23:47:10|113346.1|113296.1|113355.1|113305.1|113388.1|113309.9|113346.1|113252.9|16
1735602440000|2024-12-30 23:47:20|113351.6|113301.6|113355.1|113305.1|113355.1|113305.1|113351.6|113301.6|2
1735602450000|2024-12-30 23:47:30|113360.2|113310.2|113355.8|113305.8|113360.2|113310.2|113345|113295|30
1735602460000|2024-12-30 23:47:40|113358.1|113308.1|113350|113300|113358.2|113308.2|113344.5|113294.5|24
1735602470000|2024-12-30 23:47:50|113359.5|113309.5|113355.9|113305.9|113420.2|113309.5|113344.7|113218.6|18
1735602480000|2024-12-30 23:48:00|113348.4|113298.4|113357.2|113307.2|113358.6|113308.6|113348.4|113298.4|9
1735602490000|2024-12-30 23:48:10|113345|113295|113357.2|113307.2|113357.2|113307.2|113345|113295|2
1735602500000|2024-12-30 23:48:20|113352.8|113302.8|113352.8|113302.8|113357.2|113307.2|113352.8|113302.8|3
1735602510000|2024-12-30 23:48:30|113357.2|113307.2|113359.4|113309.4|113362.2|113312.2|113354.5|113304.5|12
1735602520000|2024-12-30 23:48:40|113360.3|113310.3|113363.1|113313.1|113363.7|113313.7|113354.9|113304.9|8
1735602530000|2024-12-30 23:48:50|113357.5|113307.5|113355.9|113305.9|113364.3|113314.3|113355.6|113305.6|20
1735602540000|2024-12-30 23:49:00|113351.8|113301.8|113361.6|113311.6|113361.6|113311.6|113350.1|113300.1|18
1735602550000|2024-12-30 23:49:10|113368|113318|113355.7|113305.7|113391.1|113323.6|113353.2|113265.2|12
1735602560000|2024-12-30 23:49:20|113355.5|113305.5|113369.1|113319.1|113369.1|113319.1|113355.1|113305.1|11
1735602570000|2024-12-30 23:49:30|113362.4|113312.4|113359.9|113309.9|113365.7|113315.7|113354|113304|11
1735602580000|2024-12-30 23:49:40|113355.6|113305.6|113358.7|113308.7|113369.7|113319.7|113355.6|113305.6|11
1735602590000|2024-12-30 23:49:50|113358.5|113308.5|113358.1|113308.1|113362.2|113312.2|113358.1|113308.1|6
1735602600000|2024-12-30 23:50:00|113358.4|113308.4|113364.2|113314.2|113364.2|113314.2|113358.2|113308.2|9
1735602610000|2024-12-30 23:50:10|113359.2|113309.2|113358.4|113308.4|113362.5|113312.5|113358.4|113308.4|4
1735602620000|2024-12-30 23:50:20|113358.5|113308.5|113355.6|113305.6|113362.2|113312.2|113355.6|113305.6|15
1735602630000|2024-12-30 23:50:30|113352.9|113302.9|113358.4|113308.4|113361.9|113311.9|113352.9|113302.9|7
1735602640000|2024-12-30 23:50:40|113358.3|113308.3|113357.1|113307.1|113361.6|113311.6|113357.1|113307.1|7
1735602650000|2024-12-30 23:50:50|113353.4|113303.4|113361.1|113311.1|113361.5|113311.5|113353.4|113303.4|17
1735602660000|2024-12-30 23:51:00|113361.5|113311.5|113357.7|113307.7|113362|113312|113357.7|113307.7|6
1735602670000|2024-12-30 23:51:10|113361|113311|113358.9|113308.9|113362.5|113312.5|113357.5|113307.5|11
1735602680000|2024-12-30 23:51:20|113359.1|113309.1|113358.6|113308.6|113362.6|113312.6|113358.3|113308.3|9
1735602690000|2024-12-30 23:51:30|113358.7|113308.7|113358.2|113308.2|113362.3|113312.3|113358.2|113308.2|6
1735602700000|2024-12-30 23:51:40|113358.3|113308.3|113359|113309|113363.5|113313.5|113358.1|113308.1|17
1735602710000|2024-12-30 23:51:50|113359.1|113309.1|113359.3|113309.3|113363.1|113313.1|113359|113309|10
1735602720000|2024-12-30 23:52:00|113359.1|113309.1|113359.2|113309.2|113359.2|113309.2|113359.1|113309.1|2
1735602730000|2024-12-30 23:52:10|113359.1|113309.1|113359.5|113309.5|113359.5|113309.5|113358.5|113308.5|4
1735602740000|2024-12-30 23:52:20|113359.2|113309.2|113424.4|113224.4|113424.9|113309.3|113359.2|113224.4|9
1735602750000|2024-12-30 23:52:30|113424.3|113224.3|113425|113225|113425|113225.5|113424.3|113224.3|9
1735602760000|2024-12-30 23:52:40|113424.8|113224.8|113358.2|113308.2|113424.8|113308.2|113358.2|113224.2|14
1735602770000|2024-12-30 23:52:50|113358.3|113308.3|113358.4|113308.4|113358.4|113308.4|113358.3|113308.3|4
1735602780000|2024-12-30 23:53:00|113358|113308|113358|113308|113358|113308|113357.9|113307.9|3
1735602790000|2024-12-30 23:53:10|113358.5|113308.5|113358.6|113308.6|113358.6|113308.6|113358.5|113308.5|2
1735602800000|2024-12-30 23:53:20|113418.2|113227.9|113419.8|113230.6|113419.8|113230.6|113418.2|113225.5|13
1735602810000|2024-12-30 23:53:30|113419.9|113230.8|113420.1|113231.5|113420.1|113232.3|113419.9|113230.8|12
1735602820000|2024-12-30 23:53:40|113420.7|113231.2|113353.3|113303.3|113420.7|113303.9|113353.1|113229.7|12
1735602830000|2024-12-30 23:53:50|113353.2|113303.2|113353.2|113303.2|113353.8|113303.8|113353.2|113303.2|8
1735602840000|2024-12-30 23:54:00|113354|113304|113353|113303|113354|113304|113353|113303|10
1735602850000|2024-12-30 23:54:10|113353.1|113303.1|113419.4|113227.4|113419.4|113309.1|113352.8|113227.3|11
1735602860000|2024-12-30 23:54:20|113418.5|113227.5|113418.4|113228.1|113418.5|113228.1|113418.4|113225.2|13
1735602870000|2024-12-30 23:54:30|113418.1|113228.8|113351|113301|113418.1|113301|113350.9|113227.6|8
1735602880000|2024-12-30 23:54:40|113350.9|113300.9|113351|113301|113351|113301|113350.9|113300.9|2
1735602890000|2024-12-30 23:54:50|113351.1|113301.1|113351|113301|113362.4|113312.4|113351|113301|5
1735602900000|2024-12-30 23:55:00|113350.7|113300.7|113355.1|113305.1|113357.1|113307.1|113350.7|113300.7|13
1735602910000|2024-12-30 23:55:10|113354.4|113304.4|113352|113302|113354.9|113304.9|113351.9|113301.9|11
1735602920000|2024-12-30 23:55:20|113351.6|113301.6|113351.2|113301.2|113351.9|113301.9|113350.9|113300.9|9
1735602930000|2024-12-30 23:55:30|113351.3|113301.3|113351.2|113301.2|113354.1|113304.1|113350.7|113300.7|12
1735602940000|2024-12-30 23:55:40|113351.3|113301.3|113351.1|113301.1|113351.3|113301.3|113350.1|113300.1|13
1735602950000|2024-12-30 23:55:50|113350.3|113300.3|113350.3|113300.3|113350.4|113300.4|113349.9|113299.9|7
1735602960000|2024-12-30 23:56:00|113350.8|113300.8|113414.9|113228.6|113417.6|113301.5|113350.3|113228.5|13
1735602970000|2024-12-30 23:56:10|113353.8|113224.2|113341.4|113291.4|113360.2|113310.2|113336.8|113224.2|18
1735602980000|2024-12-30 23:56:20|113345.7|113295.7|113343.8|113293.8|113346|113296|113335.5|113285.5|7
1735602990000|2024-12-30 23:56:30|113343.7|113293.7|113343.5|113293.5|113352.7|113302.7|113336.5|113286.5|13
1735603000000|2024-12-30 23:56:40|113344.2|113294.2|113347.6|113297.6|113347.8|113297.8|113342.7|113292.7|13
1735603010000|2024-12-30 23:56:50|113343.8|113293.8|113346.2|113296.2|113353|113303|113342.9|113292.9|14
1735603020000|2024-12-30 23:57:00|113346.3|113296.3|113341.7|113291.7|113357.6|113307.6|113340.7|113290.7|13
1735603030000|2024-12-30 23:57:10|113344.4|113294.4|113343.5|113293.5|113353.5|113303.5|113340|113290|15
1735603040000|2024-12-30 23:57:20|113343.4|113293.4|113342.4|113292.4|113345|113295|113340.7|113290.7|12
1735603050000|2024-12-30 23:57:30|113342.3|113292.3|113343.3|113293.3|113347.8|113297.8|113339.2|113289.2|14
1735603060000|2024-12-30 23:57:40|113342.4|113292.4|113347.4|113297.4|113351.1|113301.1|113342|113292|20
1735603070000|2024-12-30 23:57:50|113342.1|113292.1|113352|113302|113352.1|113302.1|113342.1|113292.1|11
1735603080000|2024-12-30 23:58:00|113356.2|113306.2|113356|113306|113357.2|113307.2|113342.6|113292.6|25
1735603090000|2024-12-30 23:58:10|113351.6|113301.6|113352.2|113302.2|113357.2|113307.2|113350.6|113300.6|7
1735603100000|2024-12-30 23:58:20|113350.6|113300.6|113355.6|113305.6|113363|113313|113350.5|113300.5|10
1735603110000|2024-12-30 23:58:30|113361.8|113311.8|113354.1|113304.1|113361.8|113311.8|113348.1|113298.1|14
1735603120000|2024-12-30 23:58:40|113359.3|113309.3|113353|113303|113360.6|113310.6|113352.2|113302.2|8
1735603130000|2024-12-30 23:58:50|113359|113309|113359|113309|113359|113309|113359|113309|1
1735603140000|2024-12-30 23:59:00|113349.1|113299.1|113344.5|113294.5|113355.5|113305.5|113344.5|113294.5|13
1735603150000|2024-12-30 23:59:10|113344.6|113294.6|113347.8|113297.8|113352.5|113302.5|113344.4|113294.4|10
1735603160000|2024-12-30 23:59:20|113343.7|113293.7|113347.1|113297.1|113347.6|113297.6|113343.7|113293.7|8
1735603170000|2024-12-30 23:59:30|113346.9|113296.9|113357|113307|113358.6|113308.6|113346.9|113296.9|9
1735603180000|2024-12-30 23:59:40|113351|113301|113343.6|113293.6|113356.1|113306.1|113343.6|113293.6|9
1735603190000|2024-12-30 23:59:50|113346.7|113296.7|113357.3|113307.3|113357.3|113307.3|113346.6|113296.6|7
1735603200000|2024-12-31 00:00:00|113349.8|113299.8|113347.2|113297.2|113357.3|113307.3|113340.4|113290.4|19
1735603210000|2024-12-31 00:00:10|113346.9|113296.9|113351.2|113301.2|113351.2|113301.2|113337.3|113287.3|8
1735603220000|2024-12-31 00:00:20|113351|113301|113351.9|113301.9|113351.9|113301.9|113350.8|113300.8|11
1735603230000|2024-12-31 00:00:30|113351.8|113301.8|113355.3|113305.3|113355.3|113305.3|113341.9|113291.9|9
1735603240000|2024-12-31 00:00:40|113355.2|113305.2|113358.9|113308.9|113399.7|113309.1|113355.2|113271.9|9
1735603250000|2024-12-31 00:00:50|113359|113309|113358.8|113308.8|113359|113309|113358.6|113308.6|8
1735603260000|2024-12-31 00:01:00|113359|113309|113358.2|113308.2|113359|113309|113358.1|113308.1|6
1735603270000|2024-12-31 00:01:10|113358.4|113308.4|113432.2|113240.3|113432.4|113308.6|113358.4|113240.1|8
1735603280000|2024-12-31 00:01:20|113403.3|113248.3|113362.5|113312.5|113415.8|113326.5|113362.5|113248.3|27
1735603290000|2024-12-31 00:01:30|113362.4|113312.4|113415.6|113278.8|113417.4|113312.4|113362.4|113276.1|12
1735603300000|2024-12-31 00:01:40|113418.7|113281.8|113428.7|113293.7|113428.7|113338.9|113388.9|113281.8|17
1735603310000|2024-12-31 00:01:50|113427.7|113294|113429.6|113292.4|113430|113294|113427.5|113291.9|13
1735603320000|2024-12-31 00:02:00|113432.7|113295.5|113434.4|113301.8|113434.5|113333.9|113383.9|113295.5|20
1735603330000|2024-12-31 00:02:10|113434.6|113301.5|113433.7|113301|113434.6|113301.6|113433.2|113300.5|10
1735603340000|2024-12-31 00:02:20|113433.3|113300.6|113433.6|113300.1|113434.3|113300.8|113433.3|113298.8|9
1735603350000|2024-12-31 00:02:30|113434|113299.8|113488.7|113438.7|113497.7|113438.7|113416.2|113299.1|42
1735603360000|2024-12-31 00:02:40|113492.2|113442.2|113538.2|113380.4|113539.1|113442.2|113479.9|113364|42
1735603370000|2024-12-31 00:02:50|113541.7|113378|113544.1|113380.8|113548.3|113434.6|113474.7|113363.3|36
1735603380000|2024-12-31 00:03:00|113540.7|113379.8|113556.4|113372.9|113566.8|113464.5|113478.7|113369.2|68
1735603390000|2024-12-31 00:03:10|113565.1|113407.1|113466.4|113266.4|113565.4|113449|113434.8|113257.4|55
1735603400000|2024-12-31 00:03:20|113465.1|113265.1|113437.1|113285.5|113465.1|113311.1|113434|113255.5|16
1735603410000|2024-12-31 00:03:30|113436.5|113284.8|113438.4|113287.6|113439.3|113287.7|113436.5|113284.7|9
1735603420000|2024-12-31 00:03:40|113438.7|113287.9|113443.4|113318.1|113443.4|113318.1|113438.3|113287.6|9
1735603430000|2024-12-31 00:03:50|113443.5|113318.2|113445.5|113297.8|113450.3|113362.8|113411|113294.9|15
1735603440000|2024-12-31 00:04:00|113408.7|113297.7|113411.8|113361.8|113412.1|113362.1|113408.4|113297.7|9
1735603450000|2024-12-31 00:04:10|113412.2|113362.2|113413.4|113363.4|113413.4|113363.4|113412.2|113362.2|6
1735603460000|2024-12-31 00:04:20|113413.2|113363.2|113421|113371|113421.3|113371.3|113413.2|113363.2|7
1735603470000|2024-12-31 00:04:30|113420.7|113370.7|113414.4|113364.4|113420.7|113370.7|113414.4|113364.4|7
1735603480000|2024-12-31 00:04:40|113414.9|113364.9|113417.2|113367.2|113417.3|113367.3|113414.9|113364.9|10
1735603490000|2024-12-31 00:04:50|113417.1|113367.1|113419.6|113369.6|113419.6|113369.6|113415.9|113365.9|10
1735603500000|2024-12-31 00:05:00|113419.7|113369.7|113423.6|113373.6|113424.5|113374.5|113419.7|113369.7|10
1735603510000|2024-12-31 00:05:10|113423.5|113373.5|113422.8|113372.8|113424.9|113374.9|113419.5|113369.5|14
1735603520000|2024-12-31 00:05:20|113422.3|113372.3|113417.8|113367.8|113423.7|113373.7|113416.1|113366.1|13
1735603530000|2024-12-31 00:05:30|113417.6|113367.6|113399|113349|113417.6|113367.6|113389.7|113339.7|19
1735603540000|2024-12-31 00:05:40|113389|113339|113389.7|113339.7|113398.8|113348.8|113388.6|113338.6|8
1735603550000|2024-12-31 00:05:50|113389.8|113339.8|113389.9|113339.9|113389.9|113339.9|113389.8|113339.8|8
1735603560000|2024-12-31 00:06:00|113398.7|113348.7|113385.4|113335.4|113398.7|113348.7|113384.5|113334.5|9
1735603570000|2024-12-31 00:06:10|113386.2|113336.2|113385.8|113335.8|113386.2|113336.2|113385.8|113335.8|5
1735603580000|2024-12-31 00:06:20|113389.3|113339.3|113400.5|113350.5|113440.7|113350.5|113389.3|113308.9|12
1735603590000|2024-12-31 00:06:30|113391.2|113341.2|113390.8|113340.8|113391.3|113341.3|113390.8|113340.8|7
1735603600000|2024-12-31 00:06:40|113390.9|113340.9|113394.4|113344.4|113394.4|113344.4|113390.9|113340.9|4
1735603610000|2024-12-31 00:06:50|113403.5|113353.5|113400.3|113350.3|113403.9|113353.9|113399.8|113349.8|7
1735603620000|2024-12-31 00:07:00|113400.1|113350.1|113404.4|113354.4|113450.4|113355.8|113400|113304.7|15
1735603630000|2024-12-31 00:07:10|113404.8|113354.8|113396.1|113346.1|113404.8|113354.8|113391.1|113341.1|11
1735603640000|2024-12-31 00:07:20|113446|113318.1|113402.9|113352.9|113446|113353|113385.7|113313|17
1735603650000|2024-12-31 00:07:30|113403.4|113353.4|113440.3|113315.1|113440.3|113353.4|113402.5|113315.1|7
1735603660000|2024-12-31 00:07:40|113440.4|113315|113403|113353|113440.4|113353|113402.6|113314.9|9
1735603670000|2024-12-31 00:07:50|113440.4|113314.7|113478.1|113278.1|113478.1|113352.9|113402.8|113277.6|10
1735603680000|2024-12-31 00:08:00|113478.2|113278.2|113401.8|113351.8|113478.5|113351.8|113389.9|113278.2|13
1735603690000|2024-12-31 00:08:10|113401.7|113351.7|113404.6|113354.6|113404.6|113354.6|113398.2|113348.2|11
1735603700000|2024-12-31 00:08:20|113404.8|113354.8|113445.8|113317.8|113445.8|113357.2|113404.4|113317.5|11
1735603710000|2024-12-31 00:08:30|113445.6|113317.9|113445.3|113318|113445.6|113319|113445.3|113317.9|9
1735603720000|2024-12-31 00:08:40|113408.2|113358.2|113392.2|113342.2|113451.1|113358.3|113382.7|113299.2|51
1735603730000|2024-12-31 00:08:50|113437.2|113310.7|113409.4|113359.4|113454.4|113364.1|113408.9|113310.7|18
1735603740000|2024-12-31 00:09:00|113408.7|113358.7|113423.3|113373.3|113423.6|113373.6|113408.7|113358.7|11
1735603750000|2024-12-31 00:09:10|113423.2|113373.2|113422.1|113372.1|113423.2|113373.2|113422.1|113372.1|7
1735603760000|2024-12-31 00:09:20|113422.2|113372.2|113429.4|113379.4|113429.7|113379.7|113422.2|113372.2|10
1735603770000|2024-12-31 00:09:30|113429.7|113379.7|113423|113373|113429.7|113379.7|113423|113373|3
1735603780000|2024-12-31 00:09:40|113492.8|113306.4|113492.8|113306.2|113492.8|113306.4|113492.7|113306.2|3
1735603790000|2024-12-31 00:09:50|113492.9|113306.9|113405.5|113355.5|113492.9|113367|113402.9|113306.1|15
1735603800000|2024-12-31 00:10:00|113405.2|113355.2|113410.3|113360.3|113410.6|113360.6|113405.1|113355.1|8
1735603810000|2024-12-31 00:10:10|113410.2|113360.2|113401.7|113351.7|113410.3|113360.3|113401.7|113351.7|6
1735603830000|2024-12-31 00:10:30|113401.9|113351.9|113476.1|113280.2|113476.1|113352|113401.9|113280.1|7
1735603840000|2024-12-31 00:10:40|113476|113280.6|113475.2|113279.7|113476.2|113292|113475.2|113279.7|12
1735603850000|2024-12-31 00:10:50|113475.5|113279.5|113402.8|113352.8|113476.4|113361.8|113402.8|113279.4|10
1735603860000|2024-12-31 00:11:00|113402.9|113352.9|113402.6|113352.6|113411.5|113361.5|113397.8|113347.8|8
1735603870000|2024-12-31 00:11:10|113393.2|113343.2|113394|113344|113394|113344|113393.1|113343.1|6
1735603880000|2024-12-31 00:11:20|113393.9|113343.9|113394.1|113344.1|113403.8|113353.8|113393.9|113343.9|5
1735603890000|2024-12-31 00:11:30|113394|113344|113421.7|113285.3|113421.7|113354.4|113394|113285.3|8
1735603900000|2024-12-31 00:11:40||113285.7||113285.5||113285.9||113285.4|7
1735603910000|2024-12-31 00:11:50|113477.1|113285.6|113477.7|113284.8|113477.7|113287.1|113477.1|113284.2|10
1735603920000|2024-12-31 00:12:00|113395.5|113284.9|113395.5|113345.5|113404.8|113354.8|113395.2|113284.9|9
1735603930000|2024-12-31 00:12:10|113404.1|113354.1|113404|113354|113404.3|113354.3|113404|113354|8
1735603940000|2024-12-31 00:12:20|113403.9|113353.9|113403.9|113353.9|113404|113354|113395.4|113345.4|7
1735603950000|2024-12-31 00:12:30|113422.4|113292.6|113454|113293.3|113454|113294.2|113422.4|113291.5|10
1735603960000|2024-12-31 00:12:40|113406.2|113293.4|113406.5|113356.5|113406.6|113356.6|113406.2|113293.4|8
1735603970000|2024-12-31 00:12:50|113406.4|113356.4|113406.4|113356.4|113406.7|113356.7|113406.3|113356.3|7
1735603980000|2024-12-31 00:13:00|113406.3|113356.3|113406.2|113356.2|113406.6|113356.6|113405.9|113355.9|8
1735603990000|2024-12-31 00:13:10|113423.1|113294|113423.1|113292.1|113423.1|113294.8|113423.1|113291.9|8
1735604000000|2024-12-31 00:13:20||113292.5||113292.8||113293.7||113292.4|7
1735604010000|2024-12-31 00:13:30|113406.3|113292.6|113417.5|113367.5|113417.5|113367.5|113406.3|113292.6|7
1735604020000|2024-12-31 00:13:40|113406.2|113356.2|113405.9|113355.9|113406.2|113356.2|113405.7|113355.7|4
1735604030000|2024-12-31 00:13:50|113405.8|113355.8|113405.8|113355.8|113406|113356|113405.7|113355.7|5
1735604040000|2024-12-31 00:14:00|113417.5|113367.5|113423|113296|113423|113367.5|113417.5|113292.5|5
1735604050000|2024-12-31 00:14:10|113468.4|113292|113411.6|113361.6|113468.4|113361.8|113408.9|113287.7|10
1735604060000|2024-12-31 00:14:20|113411.5|113361.5|113411.6|113361.6|113411.8|113361.8|113411.5|113361.5|9
1735604070000|2024-12-31 00:14:30|113411.8|113361.8|113411.5|113361.5|113411.9|113361.9|113411.4|113361.4|9
1735604080000|2024-12-31 00:14:40|113411.4|113361.4|113406.8|113356.8|113473.1|113361.4|113406.7|113293.8|11
1735604090000|2024-12-31 00:14:50|113407|113357|113406.9|113356.9|113407|113357|113406.8|113356.8|6
1735604100000|2024-12-31 00:15:00|113407|113357|113406.9|113356.9|113407.1|113357.1|113406.8|113356.8|9
1735604110000|2024-12-31 00:15:10|113407|113357|113469.9|113296.9|113469.9|113357|113407|113292|7
1735604120000|2024-12-31 00:15:20|113422.1|113297.3|113409.7|113359.7|113422.1|113372.1|113409.7|113297.3|9
1735604130000|2024-12-31 00:15:30|113409.6|113359.6|113409.4|113359.4|113409.9|113359.9|113409.4|113359.4|9
1735604140000|2024-12-31 00:15:40|113409.3|113359.3|113409.7|113359.7|113409.8|113359.8|113409.2|113359.2|8
1735604150000|2024-12-31 00:15:50|113409.4|113359.4|113468.7|113293|113470.2|113359.4|113409.3|113288.6|10
1735604160000|2024-12-31 00:16:00|113468.5|113290.4|113469.3|113292.5|113469.3|113293.1|113468.4|113290.3|9
1735604170000|2024-12-31 00:16:10|113468.6|113293|113410.6|113360.6|113468.8|113360.6|113410.6|113292.8|5
1735604180000|2024-12-31 00:16:20|113410.7|113360.7|113410.7|113360.7|113410.7|113360.7|113410.7|113360.7|1
1735604190000|2024-12-31 00:16:30|113410.8|113360.8|113410.2|113360.2|113410.8|113360.8|113409.9|113359.9|9
1735604200000|2024-12-31 00:16:40|113409.9|113359.9|113466.7|113289.9|113466.7|113359.9|113409.4|113289.3|11
1735604210000|2024-12-31 00:16:50|113467.3|113289.3|113467.3|113290.7|113468.2|113290.8|113467.3|113289.3|9
1735604220000|2024-12-31 00:17:00|113467.1|113291.3|113465.7|113290.2|113467.1|113291.4|113465.7|113289.8|11
1735604230000|2024-12-31 00:17:10|113466.3|113289.8|113386.1|113336.1|113466.3|113358.1|113377.2|113289.8|14
1735604240000|2024-12-31 00:17:20|113385.8|113335.8|113386|113336|113386.6|113336.6|113385.8|113335.8|10
1735604250000|2024-12-31 00:17:30|113385.9|113335.9|113390.9|113340.9|113394.6|113344.6|113385.9|113335.9|13
1735604260000|2024-12-31 00:17:40|113391|113341|113390.9|113340.9|113391.6|113341.6|113390.8|113340.8|7
1735604270000|2024-12-31 00:17:50|113391|113341|113390.9|113340.9|113391.1|113341.1|113390.9|113340.9|3
1735604280000|2024-12-31 00:18:00|113390.8|113340.8|113447.7|113278.6|113447.7|113340.8|113390.7|113277.6|8
1735604290000|2024-12-31 00:18:10|113448.5|113278.8|113447.9|113278.6|113448.5|113279.1|113447.9|113278.5|8
1735604300000|2024-12-31 00:18:20|113448.2|113278.2|113391.2|113341.2|113448.2|113341.6|113388.2|113277.7|14
1735604310000|2024-12-31 00:18:30|113391.3|113341.3|113391.3|113341.3|113391.3|113341.3|113391.2|113341.2|3
1735604320000|2024-12-31 00:18:40|113391.2|113341.2|113391.2|113341.2|113391.3|113341.3|113391.1|113341.1|9
1735604330000|2024-12-31 00:18:50|113391.1|113341.1|113447.7|113277.4|113447.7|113341.2|113391.1|113277.4|5
1735604340000|2024-12-31 00:19:00|113447.8|113277.5|113447.7|113277|113447.8|113277.8|113447.5|113277|10
1735604350000|2024-12-31 00:19:10|113447.5|113277.2|113447.5|113277.4|113447.5|113277.4|113447.5|113277|5
1735604360000|2024-12-31 00:19:20|113447.7|113277.3|113391.5|113341.5|113448|113341.9|113391.5|113277|10
1735604370000|2024-12-31 00:19:30|113391.6|113341.6|113391.8|113341.8|113391.9|113341.9|113391.6|113341.6|4
1735604380000|2024-12-31 00:19:40|113391.9|113341.9|113392.2|113342.2|113397|113347|113391.6|113341.6|8
1735604390000|2024-12-31 00:19:50|113393.1|113343.1|113452.2|113281.8|113452.2|113343.1|113393.1|113281.5|7
1735604400000|2024-12-31 00:20:00|113452.3|113282.3|113398.6|113348.6|113452.3|113348.7|113396.8|113282.3|10
1735604410000|2024-12-31 00:20:10|113398.4|113348.4|113398.8|113348.8|113398.8|113348.8|113398.1|113348.1|9
1735604420000|2024-12-31 00:20:20|113398.9|113348.9|113398.6|113348.6|113399|113349|113398.2|113348.2|12
1735604430000|2024-12-31 00:20:30|113398.7|113348.7|113456.1|113284.8|113456.1|113348.7|113398.1|113284.8|9
1735604440000|2024-12-31 00:20:40|113456.5|113284.4|113398.2|113348.2|113457.1|113348.4|113394.8|113284.4|13
1735604450000|2024-12-31 00:20:50|113398|113348|113399.6|113349.6|113399.7|113349.7|113398|113348|9
1735604460000|2024-12-31 00:21:00|113399.7|113349.7|113403|113353|113403.1|113353.1|113399.6|113349.6|8
1735604470000|2024-12-31 00:21:10|113403.2|113353.2|113402.7|113352.7|113403.2|113353.2|113402.7|113352.7|5
1735604480000|2024-12-31 00:21:20|113402.9|113352.9|113402|113352|113403|113353|113402|113352|5
1735604490000|2024-12-31 00:21:30|113401.9|113351.9|113461.1|113283.5|113461.1|113352.1|113401.9|113283.5|6
1735604500000|2024-12-31 00:21:40|113461.4|113283.3|113461|113282.2|113461.4|113283.8|113461|113282.2|9
1735604510000|2024-12-31 00:21:50|113460.4|113281.9|113398.1|113348.1|113460.4|113348.5|113398.1|113281.8|10
1735604520000|2024-12-31 00:22:00|113398.2|113348.2|113398|113348|113398.2|113348.2|113397.6|113347.6|11
1735604530000|2024-12-31 00:22:10|113398.1|113348.1|113399.1|113349.1|113399.1|113349.1|113398|113348|9
1735604540000|2024-12-31 00:22:20|113398.9|113348.9|113460.7|113283|113460.7|113349.1|113398.9|113282.7|10
1735604550000|2024-12-31 00:22:30|113460.4|113283.2|113460.7|113283.5|113460.9|113283.7|113460.4|113283.1|11
1735604560000|2024-12-31 00:22:40|113460.5|113283.7|113399.8|113349.8|113460.5|113350|113399.8|113283.3|7
1735604570000|2024-12-31 00:22:50|113400.1|113350.1|113400.3|113350.3|113400.3|113350.3|113400|113350|6
1735604580000|2024-12-31 00:23:00|113400.9|113350.9|113404.9|113354.9|113404.9|113354.9|113400.9|113350.9|7
1735604590000|2024-12-31 00:23:10|113404.8|113354.8|113402.8|113352.8|113404.8|113354.8|113400.5|113350.5|11
1735604600000|2024-12-31 00:23:20|113402.9|113352.9|113403.3|113353.3|113403.3|113353.3|113402.9|113352.9|8
1735604610000|2024-12-31 00:23:30|113403.2|113353.2|113403.3|113353.3|113403.4|113353.4|113403.2|113353.2|8
1735604620000|2024-12-31 00:23:40|113403.2|113353.2|113463|113282.4|113465.7|113353.4|113402.9|113282.4|10
1735604630000|2024-12-31 00:23:50|113463.7|113282.3|113463.4|113286.4|113463.7|113286.9|113463.4|113282.3|9
1735604640000|2024-12-31 00:24:00|113463|113282.5|113464.7|113287.4|113464.7|113287.4|113462.6|113282.2|13
1735604650000|2024-12-31 00:24:10|113404.1|113287.2|113403.7|113353.7|113404.3|113354.3|113403.7|113287.2|6
1735604660000|2024-12-31 00:24:20|113403.6|113353.6|113403.8|113353.8|113403.9|113353.9|113403.4|113353.4|7
1735604670000|2024-12-31 00:24:30|113404|113354|113404.6|113354.6|113404.8|113354.8|113404|113354|5
1735604680000|2024-12-31 00:24:40|113465.3|113288|113465.5|113288.2|113465.5|113288.2|113465.3|113287.9|6
1735604690000|2024-12-31 00:24:50|113465.4|113288|113465.7|113286.7|113465.7|113288|113465.4|113286.6|8
1735604700000|2024-12-31 00:25:00|113465.6|113286.2|113404.3|113354.3|113465.6|113354.3|113404|113286|8
1735604710000|2024-12-31 00:25:10|113404.4|113354.4|113404.1|113354.1|113404.4|113354.4|113404|113354|9
1735604720000|2024-12-31 00:25:20|113404.2|113354.2|113404.2|113354.2|113404.3|113354.3|113404.2|113354.2|3
1735604730000|2024-12-31 00:25:30|113404.3|113354.3|113465.6|113286.5|113465.6|113354.4|113404.2|113286.4|6
1735604740000|2024-12-31 00:25:40|113464.5|113286.6|113465.4|113286.1|113465.4|113287|113464.5|113286.1|10
1735604750000|2024-12-31 00:25:50|113466|113286|113466|113286.6|113466|113286.8|113466|113285.9|9
1735604760000|2024-12-31 00:26:00|113404.6|113286.9|113404.6|113354.6|113404.6|113354.6|113404.5|113286.5|9
1735604770000|2024-12-31 00:26:10|113404.5|113354.5|113404.6|113354.6|113404.6|113354.6|113404.5|113354.5|2
1735604780000|2024-12-31 00:26:20|113404.7|113354.7|113422.9|113372.9|113422.9|113372.9|113404.5|113354.5|5
1735604790000|2024-12-31 00:26:30|113437.9|113387.9|113466.6|113286.2|113466.6|113387.9|113437.9|113285.5|6
1735604800000|2024-12-31 00:26:40|113466|113286.6|113467.2|113288.2|113468|113289.8|113466|113286.6|10
1735604810000|2024-12-31 00:26:50|113467.3|113288.3|113405.9|113355.9|113467.7|113355.9|113405.9|113288.3|8
1735604820000|2024-12-31 00:27:00|113406|113356|113405.9|113355.9|113406|113356|113405.9|113355.9|2
1735604830000|2024-12-31 00:27:10|113405.8|113355.8|113405.3|113355.3|113405.9|113355.9|113405.3|113355.3|6
1735604840000|2024-12-31 00:27:20|113404|113354|113416.1|113366.1|113416.1|113366.1|113401|113351|8
1735604850000|2024-12-31 00:27:30|113413|113363|113405.3|113355.3|113413|113363|113404.7|113354.7|9
1735604860000|2024-12-31 00:27:40|113405.2|113355.2|113405|113355|113405.4|113355.4|113405|113355|8
1735604870000|2024-12-31 00:27:50|113405.1|113355.1|113405.1|113355.1|113405.3|113355.3|113405|113355|5
1735604880000|2024-12-31 00:28:00|113466.2|113286.6|113409.9|113359.9|113466.8|113359.9|113409.9|113285.2|11
1735604890000|2024-12-31 00:28:10|113406.8|113356.8|113403|113353|113408.1|113358.1|113403|113353|11
1735604900000|2024-12-31 00:28:20|113402.7|113352.7|113402.7|113352.7|113402.8|113352.8|113402.7|113352.7|3
1735604910000|2024-12-31 00:28:30|113403.2|113353.2|113403.3|113353.3|113403.4|113353.4|113403.2|113353.2|6
1735604920000|2024-12-31 00:28:40|113403.4|113353.4|113464.2|113287.6|113466.5|113353.4|113403.1|113287.6|10
1735604930000|2024-12-31 00:28:50|113467.4|113287.8|113406.2|113356.2|113467.4|113356.3|113406.1|113287.8|8
1735604940000|2024-12-31 00:29:00|113406.1|113356.1|113406.2|113356.2|113406.2|113356.2|113406.1|113356.1|4
1735604950000|2024-12-31 00:29:10|113406.3|113356.3|113405.8|113355.8|113406.5|113356.5|113405.8|113355.8|7
1735604960000|2024-12-31 00:29:20|113405.9|113355.9|113465.8|113289.9|113466|113355.9|113405.9|113288|10
1735604970000|2024-12-31 00:29:30|113410.3|113289.8|113408.1|113358.1|113411.1|113361.1|113408.1|113288.9|14
1735604980000|2024-12-31 00:29:40|113408|113358|113407.9|113357.9|113408.4|113358.4|113407.9|113357.9|9
1735604990000|2024-12-31 00:29:50|113408|113358|113408|113358|113408.1|113358.1|113408|113358|3
1735605000000|2024-12-31 00:30:00|113407.9|113357.9|113409.5|113359.5|113419.4|113369.4|113404|113354|8
1735605010000|2024-12-31 00:30:10|113409.6|113359.6|113411.8|113361.8|113412.4|113362.4|113409.5|113359.5|8
1735605020000|2024-12-31 00:30:20|113411.9|113361.9|113412.7|113362.7|113412.7|113362.7|113409.1|113359.1|9
1735605030000|2024-12-31 00:30:30|113412.8|113362.8|113415.2|113365.2|113415.2|113365.2|113412.8|113362.8|8
1735605040000|2024-12-31 00:30:40|113416.1|113366.1|113415.6|113365.6|113416.1|113366.1|113415.5|113365.5|6
1735605050000|2024-12-31 00:30:50|113415.7|113365.7|113416.8|113366.8|113416.8|113366.8|113415.7|113365.7|6
1735605060000|2024-12-31 00:31:00|113416.7|113366.7|113419.1|113369.1|113476|113369.3|113416.7|113302.2|9
1735605070000|2024-12-31 00:31:10|113420.9|113370.9|113419.3|113369.3|113420.9|113370.9|113415.7|113365.7|12
1735605080000|2024-12-31 00:31:20|113419.9|113369.9|113416.7|113366.7|113420.6|113370.6|113416.6|113366.6|13
1735605090000|2024-12-31 00:31:30|113417|113367|113430.2|113380.2|113430.2|113380.2|113416.9|113366.9|13
1735605100000|2024-12-31 00:31:40|113431.3|113381.3|113430|113380|113432.8|113382.8|113430|113380|10
1735605110000|2024-12-31 00:31:50|113430.2|113380.2|113430.3|113380.3|113430.5|113380.5|113430.2|113380.2|7
1735605120000|2024-12-31 00:32:00|113430.4|113380.4|113427.9|113377.9|113491.5|113380.5|113425|113315.8|9
1735605130000|2024-12-31 00:32:10|113427.8|113377.8|113432.7|113382.7|113432.7|113382.7|113427.8|113377.8|9
1735605140000|2024-12-31 00:32:20|113433.1|113383.1|113441.9|113391.9|113442.5|113392.5|113433.1|113383.1|14
1735605150000|2024-12-31 00:32:30|113442|113392|113445.1|113395.1|113445.1|113395.1|113441.6|113391.6|9
1735605160000|2024-12-31 00:32:40|113445|113395|113437.7|113387.7|113445.4|113395.4|113436|113386|16
1735605170000|2024-12-31 00:32:50|113438.4|113388.4|113437.9|113387.9|113438.4|113388.4|113437.5|113387.5|10
1735605180000|2024-12-31 00:33:00|113437.7|113387.7|113441|113391|113441|113391|113437.7|113387.7|8
1735605190000|2024-12-31 00:33:10|113441.1|113391.1|113442.6|113392.6|113442.7|113392.7|113441.1|113391.1|11
1735605200000|2024-12-31 00:33:20|113443.4|113393.4|113443.2|113393.2|113443.4|113393.4|113443|113393|8
1735605210000|2024-12-31 00:33:30|113443.3|113393.3|113507|113329.4|113507|113393.3|113443.1|113329.4|4
1735605220000|2024-12-31 00:33:40|113506.5|113329.2|113442.7|113392.7|113506.5|113393|113440.4|113329|10
1735605230000|2024-12-31 00:33:50|113442.1|113392.1|113442.7|113392.7|113442.8|113392.8|113442.1|113392.1|6
1735605240000|2024-12-31 00:34:00|113442.8|113392.8|113443.3|113393.3|113443.4|113393.4|113442.6|113392.6|8
1735605250000|2024-12-31 00:34:10|113443.2|113393.2|113446.5|113396.5|113446.5|113396.5|113443.1|113393.1|8
1735605260000|2024-12-31 00:34:20|113446.4|113396.4|113447.3|113397.3|113447.4|113397.4|113446.4|113396.4|7
1735605270000|2024-12-31 00:34:30|113447.4|113397.4|113447.5|113397.5|113447.8|113397.8|113447.4|113397.4|9
1735605280000|2024-12-31 00:34:40|113447.1|113397.1|113512.2|113331.2|113512.8|113397.1|113447.1|113329.7|5
1735605290000|2024-12-31 00:34:50|113512.4|113330.2|113511.5|113330|113512.4|113330.7|113511.5|113329.8|9
1735605300000|2024-12-31 00:35:00|113511.6|113330.1|113511|113330.4|113511.6|113330.4|113511|113330.1|5
1735605310000|2024-12-31 00:35:10|113444.8|113329.7|113445.1|113395.1|113445.1|113395.1|113444.8|113329.4|11
1735605320000|2024-12-31 00:35:20|113445.3|113395.3|113445.2|113395.2|113445.6|113395.6|113445.1|113395.1|9
1735605330000|2024-12-31 00:35:30|113445.3|113395.3|113444.9|113394.9|113445.3|113395.3|113444.9|113394.9|5
1735605340000|2024-12-31 00:35:40|113511.8|113329.7|113447.7|113397.7|113512.4|113403.7|113447.7|113329.7|9
1735605350000|2024-12-31 00:35:50|113447.3|113397.3|113444.3|113394.3|113453.2|113403.2|113440.3|113390.3|13
1735605360000|2024-12-31 00:36:00|113444.4|113394.4|113444.3|113394.3|113444.6|113394.6|113444|113394|9
1735605370000|2024-12-31 00:36:10|113444.2|113394.2|113443.8|113393.8|113444.2|113394.2|113443.8|113393.8|4
1735605380000|2024-12-31 00:36:20|113443.7|113393.7|113511|113325.8|113511.6|113393.8|113443.6|113325.4|11
1735605390000|2024-12-31 00:36:30|113511.3|113326.5|113511.3|113326.4|113511.3|113326.7|113511.3|113326.4|5
1735605400000|2024-12-31 00:36:40|113511.2|113326.5|113444.9|113394.9|113511.2|113394.9|113444.9|113326.3|8
1735605410000|2024-12-31 00:36:50|113445.6|113395.6|113444.7|113394.7|113445.6|113395.6|113444.7|113394.7|7
1735605420000|2024-12-31 00:37:00|113444.6|113394.6|113449.7|113399.7|113460.8|113410.8|113444.4|113394.4|8
1735605430000|2024-12-31 00:37:10|113449.5|113399.5|113449.5|113399.5|113449.5|113399.5|113449.5|113399.5|1
1735605440000|2024-12-31 00:37:20|113450|113400|113449.6|113399.6|113450|113400|113449.5|113399.5|4
1735605450000|2024-12-31 00:37:30|113449.5|113399.5|113518.3|113332.6|113518.3|113399.5|113449.5|113332.6|2
1735605460000|2024-12-31 00:37:40|113518.4|113332.7|113518.4|113332.2|113518.4|113333.2|113518.4|113332.2|5
1735605470000|2024-12-31 00:37:50|113518.3|113332.1|113518.3|113332.5|113518.3|113337.6|113518.3|113332.1|9
1735605480000|2024-12-31 00:38:00|113451.6|113401.6|113451.7|113401.7|113451.9|113401.9|113451.6|113401.6|7
1735605490000|2024-12-31 00:38:10|113451.3|113401.3|113451.2|113401.2|113451.3|113401.3|113451.2|113401.2|2
1735605500000|2024-12-31 00:38:20|113451.1|113401.1|113451.3|113401.3|113451.3|113401.3|113451.1|113401.1|3
1735605510000|2024-12-31 00:38:30|113451.4|113401.4|113518.1|113337.1|113518.2|113401.4|113451.4|113329.8|10
1735605520000|2024-12-31 00:38:40||113334.7||113336.5||113337||113334.7|7
1735605530000|2024-12-31 00:38:50|113450.2|113337.2|113450.2|113400.2|113450.3|113400.3|113450.2|113337.1|5
1735605540000|2024-12-31 00:39:00|113450.4|113400.4|113447.2|113397.2|113482.5|113416.5|113439.1|113357|10
1735605550000|2024-12-31 00:39:10|113447.1|113397.1|113454.4|113404.4|113491.9|113404.4|113445|113362.7|10
1735605560000|2024-12-31 00:39:20|113452.8|113402.8|113446.7|113396.7|113453|113403|113441.4|113391.4|30
1735605570000|2024-12-31 00:39:30|113446.2|113396.2|113443.4|113393.4|113447.6|113397.6|113442.2|113392.2|20
1735605580000|2024-12-31 00:39:40|113445.8|113395.8|113448|113398|113454.5|113404.5|113443.5|113393.5|15
1735605590000|2024-12-31 00:39:50|113447.4|113397.4|113448.3|113398.3|113449.1|113399.1|113445|113395|16
1735605600000|2024-12-31 00:40:00|113448.5|113398.5|113448.6|113398.6|113448.6|113398.6|113445.1|113395.1|13
1735605610000|2024-12-31 00:40:10|113448.5|113398.5|113448.8|113398.8|113448.9|113398.9|113448.5|113398.5|6
1735605620000|2024-12-31 00:40:20|113449|113399|113448.2|113398.2|113449|113399|113448.2|113398.2|10
1735605630000|2024-12-31 00:40:30|113448.1|113398.1|113515.9|113323.9|113516.9|113398.2|113448.1|113323.7|6
1735605640000|2024-12-31 00:40:40|113516.4|113321.8|113442.7|113392.7|113516.4|113394.7|113440.3|113320.8|20
1735605650000|2024-12-31 00:40:50|113442.9|113392.9|113443.8|113393.8|113492.6|113396.4|113437.3|113342.8|16
1735605660000|2024-12-31 00:41:00|113445.4|113395.4|113432.4|113382.4|113450.5|113400.5|113432.4|113382.4|17
1735605670000|2024-12-31 00:41:10|113439.5|113389.5|113434.1|113384.1|113440|113390|113432.2|113382.2|12
1735605680000|2024-12-31 00:41:20|113434.4|113384.4|113438.4|113388.4|113449.1|113399.1|113434.4|113384.4|32
1735605690000|2024-12-31 00:41:30|113438.3|113388.3|113441.9|113391.9|113442.1|113392.1|113438.3|113388.3|11
1735605700000|2024-12-31 00:41:40|113441.7|113391.7|113440.4|113390.4|113488.5|113399.4|113429.2|113349.3|15
1735605710000|2024-12-31 00:41:50|113440.2|113390.2|113446|113396|113446|113396|113429|113379|9
1735605720000|2024-12-31 00:42:00|113440|113390|113446|113396|113446|113396|113428.8|113378.8|6
1735605730000|2024-12-31 00:42:10|113445.7|113395.7|113444.8|113394.8|113484.6|113399.2|113429.1|113359.4|19
1735605740000|2024-12-31 00:42:20|113446.6|113396.6|113444.7|113394.7|113447.2|113397.2|113444.7|113394.7|12
1735605750000|2024-12-31 00:42:30|113483.8|113358.1|113439.1|113389.1|113483.8|113402.3|113431.1|113358.1|11
1735605760000|2024-12-31 00:42:40|113441|113391|113437.4|113387.4|113441.1|113391.1|113437.4|113387.4|10
1735605770000|2024-12-31 00:42:50|113436.9|113386.9|113438.3|113388.3|113438.6|113388.6|113436.9|113386.9|8
1735605780000|2024-12-31 00:43:00|113435.7|113385.7|113438.4|113388.4|113487.1|113389.1|113435.7|113350.3|13
1735605790000|2024-12-31 00:43:10|113438.6|113388.6|113434.2|113384.2|113439|113389|113433.6|113383.6|9
1735605800000|2024-12-31 00:43:20|113433.8|113383.8|113431.3|113381.3|113437.7|113387.7|113426.2|113376.2|14
1735605810000|2024-12-31 00:43:30|113427.9|113377.9|113432.9|113382.9|113433.7|113383.7|113427.9|113377.9|9
1735605820000|2024-12-31 00:43:40|113433.9|113383.9|113434.2|113384.2|113434.2|113384.2|113433.9|113383.9|10
1735605830000|2024-12-31 00:43:50|113434.1|113384.1|113435.3|113385.3|113435.9|113385.9|113420.1|113370.1|11
1735605840000|2024-12-31 00:44:00|113434.6|113384.6|113433.6|113383.6|113434.6|113384.6|113433.4|113383.4|7
1735605850000|2024-12-31 00:44:10|113434.9|113384.9|113434.8|113384.8|113435|113385|113433.9|113383.9|12
1735605860000|2024-12-31 00:44:20|113433.5|113383.5|113510.2|113313.5|113511.4|113384.9|113433.2|113311.1|12
1735605870000|2024-12-31 00:44:30|113511.3|113313.1|113512.2|113312.2|113512.3|113313.1|113511|113311|10
1735605880000|2024-12-31 00:44:40|113512.6|113312.9|113434.9|113384.9|113512.6|113385.7|113434.8|113311.6|14
1735605890000|2024-12-31 00:44:50|113435|113385|113434.7|113384.7|113435|113385|113434.5|113384.5|6
1735605900000|2024-12-31 00:45:00|113434.8|113384.8|113438.9|113388.9|113438.9|113388.9|113434.7|113384.7|11
1735605910000|2024-12-31 00:45:10|113438.8|113388.8|113438.6|113388.6|113438.9|113388.9|113438.6|113388.6|7
1735605920000|2024-12-31 00:45:20|113438.5|113388.5|113438.8|113388.8|113438.8|113388.8|113438.3|113388.3|10
1735605930000|2024-12-31 00:45:30|113439|113389|113512.3|113314.2|113513.1|113389.1|113439|113314|12
1735605940000|2024-12-31 00:45:40|113512.1|113313.8|113434.9|113384.9|113512.1|113385.3|113434.9|113311|15
1735605950000|2024-12-31 00:45:50|113435|113385|113434.9|113384.9|113435.2|113385.2|113434.7|113384.7|4
1735605960000|2024-12-31 00:46:00|113435|113385|113434.1|113384.1|113435|113385|113429.9|113379.9|10
1735605970000|2024-12-31 00:46:10|113434.2|113384.2|113434.4|113384.4|113434.5|113384.5|113434|113384|8
1735605980000|2024-12-31 00:46:20|113434.5|113384.5|113434.4|113384.4|113434.5|113384.5|113434.4|113384.4|6
1735605990000|2024-12-31 00:46:30|113434.5|113384.5|113506.7|113310.9|113507.5|113384.5|113434.4|113310.3|7
1735606000000|2024-12-31 00:46:40|113506.3|113311.1|113428.9|113378.9|113506.3|113381.4|113428.9|113310.5|10
1735606010000|2024-12-31 00:46:50|113429.3|113379.3|113415.8|113365.8|113429.6|113379.6|113415.8|113365.8|8
1735606020000|2024-12-31 00:47:00|113415.4|113365.4|113425.1|113375.1|113425.3|113375.3|113415.4|113365.4|11
1735606030000|2024-12-31 00:47:10|113425.4|113375.4|113429.1|113379.1|113429.1|113379.1|113425.4|113375.4|6
1735606040000|2024-12-31 00:47:20|113429.6|113379.6|113430.7|113380.7|113430.7|113380.7|113429.6|113379.6|7
1735606050000|2024-12-31 00:47:30|113430.6|113380.6|113425|113375|113430.6|113380.6|113423.6|113373.6|16
1735606060000|2024-12-31 00:47:40|113425.1|113375.1|113425.2|113375.2|113425.2|113375.2|113425|113375|7
1735606070000|2024-12-31 00:47:50|113425.6|113375.6|113424|113374|113425.7|113375.7|113423.8|113373.8|9
1735606080000|2024-12-31 00:48:00|113424.6|113374.6|113495.9|113300|113496.8|113374.6|113424.2|113299.8|6
1735606090000|2024-12-31 00:48:10|113496.4|113300.3|113496.4|113299.1|113496.4|113300.5|113496.4|113299.1|8
1735606100000|2024-12-31 00:48:20|113497.2|113299|113497.4|113298.4|113497.4|113301.2|113497.2|113298.4|10
1735606110000|2024-12-31 00:48:30|113496.9|113298.6|113424.1|113374.1|113496.9|113374.6|113423|113298.6|12
1735606120000|2024-12-31 00:48:40|113424.2|113374.2|113419|113369|113431.6|113381.6|113410.4|113360.4|14
1735606130000|2024-12-31 00:48:50|113419.2|113369.2|113419.1|113369.1|113419.2|113369.2|113418.7|113368.7|4
1735606140000|2024-12-31 00:49:00|113419|113369|113419.1|113369.1|113419.4|113369.4|113418.8|113368.8|9
1735606150000|2024-12-31 00:49:10|113419.2|113369.2|113413.8|113363.8|113419.2|113369.2|113413.8|113363.8|14
1735606160000|2024-12-31 00:49:20|113413.9|113363.9|113413.5|113363.5|113413.9|113363.9|113413.4|113363.4|12
1735606170000|2024-12-31 00:49:30|113413.7|113363.7|113410.9|113360.9|113413.8|113363.8|113410.9|113360.9|8
1735606180000|2024-12-31 00:49:40|113410.5|113360.5|113410.4|113360.4|113410.6|113360.6|113410.4|113360.4|11
1735606190000|2024-12-31 00:49:50|113410.5|113360.5|113410.5|113360.5|113410.5|113360.5|113410.3|113360.3|4
1735606200000|2024-12-31 00:50:00|113410.9|113360.9|113482.2|113287.1|113482.2|113361|113410.6|113287.1|6
1735606210000|2024-12-31 00:50:10|113481.2|113287|113481.3|113286.7|113481.3|113287|113481.1|113283.6|12
1735606220000|2024-12-31 00:50:20|113482.2|113285.9|113482|113285.8|113482.2|113286|113482|113285.6|7
1735606230000|2024-12-31 00:50:30|113481.1|113284.9|113412.1|113362.1|113481.7|113362.4|113412|113283|17
1735606240000|2024-12-31 00:50:40|113412.4|113362.4|113412.3|113362.3|113412.4|113362.4|113412.2|113362.2|6
1735606250000|2024-12-31 00:50:50|113412.9|113362.9|113413.6|113363.6|113419.8|113369.8|113409.6|113359.6|21
1735606260000|2024-12-31 00:51:00|113413.1|113363.1|113414.2|113364.2|113414.5|113364.5|113413.1|113363.1|7
1735606270000|2024-12-31 00:51:10|113414.1|113364.1|113414|113364|113414.2|113364.2|113414|113364|4
1735606280000|2024-12-31 00:51:20|113413.9|113363.9|113449.3|113295.9|113449.3|113364.2|113413.9|113295.9|6
1735606290000|2024-12-31 00:51:30|113489.3|113289.4|113489.3|113296.3|113489.3|113297.3|113489.3|113289.4|6
1735606300000|2024-12-31 00:51:40|113488.1|113293.9|113486.4|113291.2|113488.1|113294|113485.9|113285.9|8
1735606310000|2024-12-31 00:51:50|113488|113290.5|113413|113363|113488|113363.1|113412.2|113288.8|11
1735606320000|2024-12-31 00:52:00|113413.2|113363.2|113413.1|113363.1|113413.3|113363.3|113413.1|113363.1|7
1735606330000|2024-12-31 00:52:10|113413|113363|113412.2|113362.2|113413|113363|113412.1|113362.1|6
1735606340000|2024-12-31 00:52:20|113412.3|113362.3|113482.8|113289.3|113486.4|113362.3|113411.6|113285.3|11
1735606350000|2024-12-31 00:52:30|113408.6|113288.1|113406.3|113356.3|113408.6|113358.6|113406.2|113286.2|9
1735606360000|2024-12-31 00:52:40|113406.9|113356.9|113406.8|113356.8|113407.2|113357.2|113406.8|113356.8|8
1735606370000|2024-12-31 00:52:50|113406.6|113356.6|113405.9|113355.9|113406.8|113356.8|113405.9|113355.9|8
1735606380000|2024-12-31 00:53:00|113406|113356|113480.3|113286.2|113480.7|113356.1|113406|113279.9|13
1735606390000|2024-12-31 00:53:10|113481|113286|113481.2|113286.7|113481.2|113286.9|113481|113285|10
1735606400000|2024-12-31 00:53:20|113480.9|113284.6|113409.1|113359.1|113480.9|113359.2|113409|113284.4|8
1735606410000|2024-12-31 00:53:30|113408.6|113358.6|113404.9|113354.9|113409.1|113359.1|113404.7|113354.7|12
1735606420000|2024-12-31 00:53:40|113404.6|113354.6|113404.7|113354.7|113405.3|113355.3|113404.4|113354.4|9
1735606430000|2024-12-31 00:53:50|113404.3|113354.3|113402.5|113352.5|113404.3|113354.3|113402.5|113352.5|11
1735606440000|2024-12-31 00:54:00|113403.3|113353.3|113473.9|113277.7|113473.9|113353.6|113403.3|113276.4|11
1735606450000|2024-12-31 00:54:10|113473.3|113277.6|113472.8|113277.3|113473.3|113278|113472.8|113276.5|11
1735606460000|2024-12-31 00:54:20|113473.5|113277.4|113473|113276.9|113473.5|113277.4|113473|113275.8|6
1735606470000|2024-12-31 00:54:30|113402.2|113277.4|113403|113353|113403.2|113353.2|113402.2|113276.9|7
1735606480000|2024-12-31 00:54:40|113403.2|113353.2|113403.2|113353.2|113403.4|113353.4|113403|113353|9
1735606490000|2024-12-31 00:54:50|113402.6|113352.6|113399.5|113349.5|113402.6|113352.6|113399.4|113349.4|7
1735606500000|2024-12-31 00:55:00|113399.4|113349.4|113398.5|113348.5|113399.4|113349.4|113398.5|113348.5|10
1735606510000|2024-12-31 00:55:10|113398.3|113348.3|113398.4|113348.4|113398.4|113348.4|113398.2|113348.2|4
1735606520000|2024-12-31 00:55:20|113398.6|113348.6|113468.9|113278.2|113468.9|113349|113398.6|113276.5|6
1735606530000|2024-12-31 00:55:30|113468.2|113277.6|113468.2|113273.9|113468.2|113277.6|113468.2|113273.8|8
1735606540000|2024-12-31 00:55:40|113468|113271.5|113468.2|113273.1|113468.2|113274.7|113467.7|113271.3|10
1735606550000|2024-12-31 00:55:50|113395.3|113275|113394|113344|113395.3|113345.3|113385.6|113275|5
1735606560000|2024-12-31 00:56:00|113393.7|113343.7|113394.5|113344.5|113394.7|113344.7|113393.7|113343.7|10
1735606570000|2024-12-31 00:56:10|113394.7|113344.7|113394.5|113344.5|113394.7|113344.7|113394.4|113344.4|5
1735606580000|2024-12-31 00:56:20|113394.4|113344.4|113389.8|113339.8|113464.2|113344.4|113380.1|113272.5|11
1735606590000|2024-12-31 00:56:30|113389.9|113339.9|113389|113339|113389.9|113339.9|113388.4|113338.4|8
1735606600000|2024-12-31 00:56:40|113389.2|113339.2|113389|113339|113389.4|113339.4|113389|113339|6
1735606610000|2024-12-31 00:56:50|113388.9|113338.9|113458.2|113266.1|113458.6|113339|113388.9|113265.6|6
1735606620000|2024-12-31 00:57:00|113458.8|113265.8|113458.8|113265.4|113458.8|113266|113458.8|113265.1|9
1735606630000|2024-12-31 00:57:10|113457.7|113265.3|113457.4|113265.5|113457.7|113265.5|113457.4|113263.3|10
1735606640000|2024-12-31 00:57:20|113457.7|113266.4|113388.4|113338.4|113457.7|113338.4|113388.2|113266.2|12
1735606650000|2024-12-31 00:57:30|113388.5|113338.5|113383.6|113333.6|113388.5|113338.5|113383.2|113333.2|10
1735606660000|2024-12-31 00:57:40|113383.5|113333.5|113389|113339|113389|113339|113382.9|113332.9|12
1735606670000|2024-12-31 00:57:50|113389.2|113339.2|113388.9|113338.9|113389.5|113339.5|113388.9|113338.9|10
1735606680000|2024-12-31 00:58:00|113388.2|113338.2|113388.6|113338.6|113388.6|113338.6|113387.4|113337.4|8
1735606690000|2024-12-31 00:58:10|113388.2|113338.2|113452.2|113269.7|113452.2|113338.9|113388.2|113269.7|9
1735606700000|2024-12-31 00:58:20|113452.1|113269.2|113452.9|113269.1|113452.9|113271.4|113452.1|113269.1|12
1735606710000|2024-12-31 00:58:30|113452.3|113269.7|113385.4|113335.4|113452.3|113335.5|113385.3|113269.1|9
1735606720000|2024-12-31 00:58:40|113385.1|113335.1|113384.7|113334.7|113385.1|113335.1|113384.7|113334.7|6
1735606730000|2024-12-31 00:58:50|113384.6|113334.6|113384.6|113334.6|113384.7|113334.7|113384.5|113334.5|5
1735606740000|2024-12-31 00:59:00|113384.5|113334.5|113385.3|113335.3|113385.3|113335.3|113381.7|113331.7|9
1735606750000|2024-12-31 00:59:10|113385.4|113335.4|113385.4|113335.4|113385.4|113335.4|113385.3|113335.3|5
1735606760000|2024-12-31 00:59:20|113385.6|113335.6|113385.7|113335.7|113385.7|113335.7|113385.1|113335.1|13
1735606770000|2024-12-31 00:59:30|113385.5|113335.5|113452.7|113267.4|113452.7|113335.7|113385.5|113267.4|11
1735606780000|2024-12-31 00:59:40|113451|113268.7|113450.2|113266|113451|113269.5|113450.2|113265.6|14
1735606790000|2024-12-31 00:59:50|113450.7|113267.6|113380.7|113330.7|113450.7|113330.8|113380.5|113262.7|14
1735606800000|2024-12-31 01:00:00|113381.1|113331.1|113380.9|113330.9|113381.3|113331.3|113380.5|113330.5|7
1735606810000|2024-12-31 01:00:10|113380.6|113330.6|113373|113323|113381.2|113331.2|113372.8|113322.8|8
1735606820000|2024-12-31 01:00:20|113380.3|113330.3|113446|113265.1|113447.6|113331.1|113379.9|113264.9|11
1735606830000|2024-12-31 01:00:30||113263.5||113264||113264.5||113262.6|10
1735606840000|2024-12-31 01:00:40|113446.7|113263.9|113447.9|113267.1|113448.3|113267.3|113446.7|113263.9|12
1735606850000|2024-12-31 01:00:50|113381.4|113264|113363.1|113313.1|113381.5|113331.5|113363.1|113262.1|12
1735606860000|2024-12-31 01:01:00|113368.6|113318.6|113373.5|113323.5|113373.6|113323.6|113368.6|113318.6|10
1735606870000|2024-12-31 01:01:10|113364.5|113314.5|113376.7|113326.7|113376.7|113326.7|113364.3|113314.3|6
1735606880000|2024-12-31 01:01:20|113376.6|113326.6|113376.7|113326.7|113376.7|113326.7|113376.6|113326.6|2
1735606890000|2024-12-31 01:01:30|113376.6|113326.6|113375.6|113325.6|113376.9|113326.9|113375.6|113325.6|8
1735606900000|2024-12-31 01:01:40|113375.3|113325.3|113371.3|113321.3|113437|113325.3|113371.1|113256.3|15
1735606910000|2024-12-31 01:01:50|113371.5|113321.5|113370.4|113320.4|113376.1|113326.1|113364.3|113314.3|16
1735606920000|2024-12-31 01:02:00|113370.5|113320.5|113370.9|113320.9|113371.9|113321.9|113363.8|113313.8|11
1735606930000|2024-12-31 01:02:10|113371.1|113321.1|113371.3|113321.3|113371.3|113321.3|113371|113321|8
1735606940000|2024-12-31 01:02:20|113371.5|113321.5|113430.8|113262.8|113431.6|113321.5|113371.5|113262.8|6
1735606950000|2024-12-31 01:02:30|113431.5|113262.6|113431.3|113262.7|113431.5|113263|113431.3|113262.6|8
1735606960000|2024-12-31 01:02:40|113430.8|113261.8|113370.6|113320.6|113430.8|113320.7|113370.6|113259.6|9
1735606970000|2024-12-31 01:02:50|113370.7|113320.7|113371.1|113321.1|113375.6|113325.6|113370.7|113320.7|9
1735606980000|2024-12-31 01:03:00|113375.5|113325.5|113376.9|113326.9|113376.9|113326.9|113371.1|113321.1|10
1735606990000|2024-12-31 01:03:10|113379.6|113329.6|113380.1|113330.1|113384.5|113334.5|113379.3|113329.3|12
1735607000000|2024-12-31 01:03:20|113380|113330|113379.9|113329.9|113380.2|113330.2|113379.8|113329.8|8
1735607010000|2024-12-31 01:03:30|113379.8|113329.8|113379.7|113329.7|113379.8|113329.8|113379.7|113329.7|4
1735607020000|2024-12-31 01:03:40|113438.3|113266.6|113440.5|113269.9|113441.6|113269.9|113436.3|113264.3|14
1735607030000|2024-12-31 01:03:50|113440.6|113269.8|113440.6|113268.9|113440.6|113269.8|113440.6|113268.8|11
1735607040000|2024-12-31 01:04:00|113381.1|113268.8|113383|113333|113383.1|113333.1|113376.6|113268.8|12
1735607050000|2024-12-31 01:04:10|113382.7|113332.7|113386.8|113336.8|113386.8|113336.8|113382.5|113332.5|6
1735607060000|2024-12-31 01:04:20|113386.7|113336.7|113388.1|113338.1|113388.1|113338.1|113386.3|113336.3|11
1735607070000|2024-12-31 01:04:30|113389|113339|113388|113338|113396.5|113346.5|113387.2|113337.2|15
1735607080000|2024-12-31 01:04:40|113387.8|113337.8|113386.8|113336.8|113391.3|113341.3|113384.1|113334.1|15
1735607090000|2024-12-31 01:04:50|113386.7|113336.7|113386.5|113336.5|113386.8|113336.8|113386.3|113336.3|7
1735607100000|2024-12-31 01:05:00|113386.6|113336.6|113387.2|113337.2|113387.8|113337.8|113386.6|113336.6|14
1735607110000|2024-12-31 01:05:10|113447|113278.4|113369.2|113319.2|113447|113324.7|113362.6|113277.9|8
1735607120000|2024-12-31 01:05:20|113382.1|113332.1|113386.3|113336.3|113386.3|113336.3|113381.6|113331.6|8
1735607130000|2024-12-31 01:05:30|113386.2|113336.2|113387|113337|113387.3|113337.3|113386.2|113336.2|4
1735607140000|2024-12-31 01:05:40|113387.1|113337.1|113386.8|113336.8|113389.6|113339.6|113381.8|113331.8|7
1735607160000|2024-12-31 01:06:00|113441.1|113271.4|113437.5|113270.3|113441.1|113272.3|113437.1|113270.3|6
1735607170000|2024-12-31 01:06:10|113440.3|113271.1|113437.3|113269.7|113440.3|113271.1|113437.3|113269.7|5
1735607180000|2024-12-31 01:06:20|113386.1|113336.1|113385.7|113335.7|113386.1|113336.1|113385.7|113335.7|3
1735607190000|2024-12-31 01:06:30|113382.5|113332.5|113368|113318|113385.7|113335.7|113368|113318|9
1735607200000|2024-12-31 01:06:40|113367.9|113317.9|113372.4|113322.4|113382.9|113332.9|113367.9|113317.9|5
1735607210000|2024-12-31 01:06:50|113372.3|113322.3|113382.9|113332.9|113382.9|113332.9|113371.9|113321.9|8
1735607220000|2024-12-31 01:07:00|113372.1|113322.1|113382.9|113332.9|113382.9|113332.9|113372.1|113322.1|2
1735607230000|2024-12-31 01:07:10|113377.8|113327.8|113377.8|113327.8|113377.8|113327.8|113373.1|113323.1|3
1735607240000|2024-12-31 01:07:20|113373.3|113323.3|113373.2|113323.2|113373.3|113323.3|113373.2|113323.2|2
1735607250000|2024-12-31 01:07:30|113373.4|113323.4|113373.3|113323.3|113373.4|113323.4|113373.3|113323.3|2
1735607260000|2024-12-31 01:07:40|113428.6|113252.3|113428.2|113252.4|113428.6|113253.2|113428.2|113252.3|10
1735607270000|2024-12-31 01:07:50|113427.7|113254.2|113427.7|113255.3|113427.7|113257.6|113427.7|113254.2|7
1735607280000|2024-12-31 01:08:00|113427.8|113257.6|113367.2|113317.2|113428.1|113328.2|113359.7|113257.6|11
1735607290000|2024-12-31 01:08:10|113367.3|113317.3|113367|113317|113367.3|113317.3|113366.9|113316.9|6
1735607300000|2024-12-31 01:08:20|113366.9|113316.9|113357.5|113307.5|113366.9|113316.9|113357.5|113307.5|7
1735607310000|2024-12-31 01:08:30|113357.7|113307.7|113366.3|113316.3|113366.5|113316.5|113357.7|113307.7|7
1735607320000|2024-12-31 01:08:40|113366.2|113316.2|113371.1|113321.1|113371.6|113321.6|113366.2|113316.2|6
1735607330000|2024-12-31 01:08:50|113371.3|113321.3|113371|113321|113371.3|113321.3|113371|113321|3
1735607340000|2024-12-31 01:09:00|113422.3|113252.3|113423.1|113251.6|113423.1|113254|113422.3|113251.6|8
1735607350000|2024-12-31 01:09:10|113423.2|113251.5|113370.5|113320.5|113423.2|113320.5|113358.4|113251.1|11
1735607360000|2024-12-31 01:09:20|113369.9|113319.9|113366.2|113316.2|113371|113321|113366.2|113316.2|6
1735607370000|2024-12-31 01:09:30|113363.1|113313.1|113365.7|113315.7|113366|113316|113363.1|113313.1|6
1735607380000|2024-12-31 01:09:40|113362.7|113312.7|113365.7|113315.7|113365.7|113315.7|113362.7|113312.7|2
1735607390000|2024-12-31 01:09:50|113365.9|113315.9|113362.8|113312.8|113365.9|113315.9|113362.8|113312.8|3
1735607400000|2024-12-31 01:10:00|113413.5|113246.8|113415.2|113248.2|113415.8|113248.6|113413.5|113246.8|11
1735607410000|2024-12-31 01:10:10||113248.1||113248.1||113248.1||113248|3
1735607420000|2024-12-31 01:10:20|113415.3|113248.2|113364.9|113314.9|113415.3|113314.9|113364.9|113247.4|4
1735607430000|2024-12-31 01:10:30|113362|113312|113364.9|113314.9|113370.7|113320.7|113357.3|113307.3|5
1735607440000|2024-12-31 01:10:40|113370.7|113320.7|113366.4|113316.4|113370.7|113320.7|113359.8|113309.8|6
1735607450000|2024-12-31 01:10:50|113356.5|113306.5|113365.6|113315.6|113365.6|113315.6|113356.5|113306.5|2
1735607460000|2024-12-31 01:11:00|113367.2|113317.2|113365.4|113315.4|113367.2|113317.2|113365.4|113315.4|3
1735607470000|2024-12-31 01:11:10|113402.2|113240.3|113402.2|113240.3|113402.2|113240.3|113402.2|113240.3|1
1735607480000|2024-12-31 01:11:20|113402||113402||113402||113402||1
1735607490000|2024-12-31 01:11:30|113399.4|113240.1|113398.3|113240|113399.4|113240.1|113395|113240|5
1735607500000|2024-12-31 01:11:40|113362.5|113312.5|113362.5|113312.5|113362.5|113312.5|113362.5|113312.5|1
1735607510000|2024-12-31 01:11:50|113348.5|113298.5|113362.5|113312.5|113362.5|113312.5|113348.5|113298.5|4
1735607530000|2024-12-31 01:12:10|113395|113241.8|113337|113287|113395|113292.3|113325.8|113241.8|10
1735607540000|2024-12-31 01:12:20|113336.1|113286.1|113335.8|113285.8|113336.1|113286.1|113335.3|113285.3|4
1735607550000|2024-12-31 01:12:30|113335.7|113285.7|113335.2|113285.2|113338.3|113288.3|113330.8|113280.8|7
1735607560000|2024-12-31 01:12:40|113338.5|113288.5|113338.1|113288.1|113388.4|113288.5|113332.5|113222.1|10
1735607570000|2024-12-31 01:12:50|113330.6|113280.6|113334.9|113284.9|113335.4|113285.4|113330.3|113280.3|5
1735607580000|2024-12-31 01:13:00|113335.7|113285.7|113335.1|113285.1|113338.1|113288.1|113330.4|113280.4|5
1735607590000|2024-12-31 01:13:10|113335.3|113285.3|113335.5|113285.5|113335.5|113285.5|113335.3|113285.3|2
1735607600000|2024-12-31 01:13:20|113389.4|113223.1|113348.9|113298.9|113389.4|113298.9|113338.6|113223.1|6
1735607610000|2024-12-31 01:13:30|113342.8|113292.8|113337.8|113287.8|113348.9|113298.9|113337.8|113287.8|4
1735607620000|2024-12-31 01:13:40|113348.6|113298.6|113349|113299|113349.2|113299.2|113348.6|113298.6|5
1735607630000|2024-12-31 01:13:50|113348.9|113298.9|113338.4|113288.4|113348.9|113298.9|113338.4|113288.4|2
1735607640000|2024-12-31 01:14:00|113338.6|113288.6|113359.1|113309.1|113359.1|113309.1|113334.9|113284.9|6
1735607650000|2024-12-31 01:14:10|113386.9|113220|113387.5|113220.3|113388.4|113220.3|113386.7|113219.3|5
1735607660000|2024-12-31 01:14:20|113387.2|113220.5|113387|113219.7|113387.2|113220.6|113387|113219.7|5
1735607670000|2024-12-31 01:14:30|113388|113219.8|113340|113290|113388|113300.9|113340|113219.8|9
1735607680000|2024-12-31 01:14:40|113339.8|113289.8|113339.8|113289.8|113339.9|113289.9|113339.8|113289.8|3
1735607690000|2024-12-31 01:14:50|113339.9|113289.9|113327.8|113277.8|113350.7|113300.7|113327.2|113277.2|11
1735607700000|2024-12-31 01:15:00|113332.8|113282.8|113332.2|113282.2|113345.4|113295.4|113327.4|113277.4|13
1735607710000|2024-12-31 01:15:10|113332.6|113282.6|113333.8|113283.8|113336.5|113286.5|113332.6|113282.6|4
1735607720000|2024-12-31 01:15:20|113332.9|113282.9|113336.3|113286.3|113336.5|113286.5|113332.9|113282.9|3
1735607730000|2024-12-31 01:15:30|113332.7|113282.7|113324.7|113274.7|113332.7|113282.7|113314.4|113264.4|11
1735607740000|2024-12-31 01:15:40|113326.9|113276.9|113324.3|113274.3|113327.7|113277.7|113324|113274|6
1735607750000|2024-12-31 01:15:50|113326.9|113276.9|113322.2|113272.2|113326.9|113276.9|113311.8|113261.8|11
1735607760000|2024-12-31 01:16:00|113322.1|113272.1|113328|113278|113328|113278|113315.5|113265.5|8
1735607770000|2024-12-31 01:16:10|113318.5|113268.5|113313.1|113263.1|113327.6|113277.6|113313.1|113263.1|13
1735607780000|2024-12-31 01:16:20|113321.1|113271.1|113331.7|113281.7|113331.7|113281.7|113321.1|113271.1|2
1735607790000|2024-12-31 01:16:30|113321.4|113271.4|113321.1|113271.1|113327.7|113277.7|113313.7|113263.7|8
1735607800000|2024-12-31 01:16:40|113372.3|113206.7|113371.6|113205.1|113372.3|113206.7|113371.6|113205.1|5
1735607810000|2024-12-31 01:16:50|113371.5|113205|113369.6|113202.1|113371.5|113205.9|113367.1|113202.1|16
1735607820000|2024-12-31 01:17:00|113367|113204.1|113368.9|113203.6|113370.9|113205.3|113367|113203.6|9
1735607830000|2024-12-31 01:17:10|113369|113203.9|113320.4|113270.4|113369.3|113279.1|113315.1|113203.9|19
1735607840000|2024-12-31 01:17:20|113321.1|113271.1|113324.4|113274.4|113325.8|113275.8|113320.6|113270.6|12
1735607850000|2024-12-31 01:17:30|113324.8|113274.8|113325.1|113275.1|113325.2|113275.2|113324.2|113274.2|10
1735607860000|2024-12-31 01:17:40|113325.2|113275.2|113325.6|113275.6|113325.6|113275.6|113324.4|113274.4|13
1735607870000|2024-12-31 01:17:50|113325.1|113275.1|113322.6|113272.6|113379.3|113275.1|113320.6|113217|10
1735607880000|2024-12-31 01:18:00|113319.7|113269.7|113318.4|113268.4|113320|113270|113318.4|113268.4|11
1735607890000|2024-12-31 01:18:10|113311.8|113261.8|113321.2|113271.2|113323|113273|113311.8|113261.8|12
1735607900000|2024-12-31 01:18:20|113316.5|113266.5|113315.3|113265.3|113321.2|113271.2|113315.2|113265.2|7
1735607910000|2024-12-31 01:18:30|113312.2|113262.2|113311.8|113261.8|113312.2|113262.2|113302.3|113252.3|11
1735607920000|2024-12-31 01:18:40|113312|113262|113307.8|113257.8|113316.2|113266.2|113303.3|113253.3|15
1735607930000|2024-12-31 01:18:50|113307.9|113257.9|113320|113270|113321.2|113271.2|113306.8|113256.8|15
1735607940000|2024-12-31 01:19:00|113319.6|113269.6|113301.3|113251.3|113319.6|113269.6|113301.3|113251.3|13
1735607950000|2024-12-31 01:19:10|113309.4|113259.4|113308.2|113258.2|113309.4|113259.4|113308.2|113258.2|7
1735607960000|2024-12-31 01:19:20|113308.3|113258.3|113311.9|113261.9|113318.2|113268.2|113304.6|113254.6|14
1735607970000|2024-12-31 01:19:30|113312|113262|113311.2|113261.2|113312.5|113262.5|113311.1|113261.1|7
1735607980000|2024-12-31 01:19:40|113308.3|113258.3|113307.9|113257.9|113313.8|113263.8|113307.8|113257.8|12
1735607990000|2024-12-31 01:19:50|113311.7|113261.7|113321.8|113271.8|113324.5|113274.5|113308.6|113258.6|11
1735608000000|2024-12-31 01:20:00|113317.6|113267.6|113316.9|113266.9|113325.3|113275.3|113313|113263|11
1735608010000|2024-12-31 01:20:10|113314.6|113264.6|113318.3|113268.3|113319.8|113269.8|113312.9|113262.9|9
1735608020000|2024-12-31 01:20:20|113314|113264|113318.3|113268.3|113318.9|113268.9|113313.8|113263.8|10
1735608030000|2024-12-31 01:20:30|113318.4|113268.4|113361.2|113214.9|113361.2|113268.4|113318.4|113214.9|4
1735608040000|2024-12-31 01:20:40|113361.3|113214.8|113361.3|113214.7|113361.3|113214.9|113361.3|113214.6|8
1735608050000|2024-12-31 01:20:50|113359.2|113215.9|113317.2|113267.2|113361.3|113267.2|113305.5|113214.5|8
1735608060000|2024-12-31 01:21:00|113314.6|113264.6|113317.2|113267.2|113317.2|113267.2|113314.1|113264.1|4
1735608080000|2024-12-31 01:21:20|113319.4|113269.4|113319.3|113269.3|113319.4|113269.4|113319.3|113269.3|2
1735608090000|2024-12-31 01:21:30|113319.4|113269.4|113358.7|113213.4|113358.7|113269.4|113318.9|113213.4|6
1735608100000|2024-12-31 01:21:40|113358.8|113213.3|113358.9|113213.3|113358.9|113213.3|113358.8|113213.3|3
1735608110000|2024-12-31 01:21:50||113213.2||113213.2||113213.2||113213.2|1
1735608120000|2024-12-31 01:22:00|113318.9|113268.9|113324.9|113274.9|113324.9|113274.9|113318.9|113268.9|2
1735608140000|2024-12-31 01:22:20|113318.9|113268.9|113318.9|113268.9|113318.9|113268.9|113318.9|113268.9|1
1735608150000|2024-12-31 01:22:30|113318.8|113268.8|113307.6|113257.6|113318.8|113268.8|113307.6|113257.6|7
1735608160000|2024-12-31 01:22:40|113312.2|113262.2|113311.5|113261.5|113312.2|113262.2|113311.4|113261.4|4
1735608170000|2024-12-31 01:22:50|113311.8|113261.8|113312.1|113262.1|113312.1|113262.1|113311.8|113261.8|2
1735608180000|2024-12-31 01:23:00|113311.5|113261.5|113354.8|113207.9|113354.9|113261.5|113311.5|113207.7|5
1735608190000|2024-12-31 01:23:10|113353.4|113207.8|113307.5|113257.5|113353.4|113257.5|113304|113205.2|8
1735608200000|2024-12-31 01:23:20|113310.7|113260.7|113311.1|113261.1|113312|113262|113307.8|113257.8|8
1735608210000|2024-12-31 01:23:30|113312.2|113262.2|113311.5|113261.5|113312.2|113262.2|113311.5|113261.5|2
1735608220000|2024-12-31 01:23:40|113307.4|113257.4|113312.6|113262.6|113312.6|113262.6|113307.4|113257.4|5
1735608230000|2024-12-31 01:23:50|113357.4|113210.9|113355.3|113209.2|113357.4|113211|113355.3|113209.2|8
1735608240000|2024-12-31 01:24:00|113317.8|113267.8|113308.4|113258.4|113317.8|113267.8|113307.1|113257.1|9
1735608250000|2024-12-31 01:24:10|113311.2|113261.2|113308.2|113258.2|113311.2|113261.2|113305.4|113255.4|9
1735608260000|2024-12-31 01:24:20|113308.1|113258.1|113307.7|113257.7|113308.2|113258.2|113307.7|113257.7|7
1735608270000|2024-12-31 01:24:30|113307.8|113257.8|113312.9|113262.9|113312.9|113262.9|113307.8|113257.8|6
1735608280000|2024-12-31 01:24:40|113313.7|113263.7|113309.5|113259.5|113356.8|113263.7|113307.3|113211.3|5
1735608290000|2024-12-31 01:24:50|113309.3|113259.3|113312.3|113262.3|113315.4|113265.4|113309.3|113259.3|10
1735608300000|2024-12-31 01:25:00|113313.7|113263.7|113317|113267|113325.4|113275.4|113308.7|113258.7|14
1735608310000|2024-12-31 01:25:10|113319.9|113269.9|113319.9|113269.9|113323.6|113273.6|113319.8|113269.8|6
1735608320000|2024-12-31 01:25:20|113327.7|113277.7|113316.2|113266.2|113327.7|113277.7|113316.2|113266.2|4
1735608330000|2024-12-31 01:25:30|113315.8|113265.8|113314.5|113264.5|113320|113270|113314.5|113264.5|12
1735608340000|2024-12-31 01:25:40|113356.7|113215.8|113354.5|113211.4|113356.7|113215.9|113348.5|113209.1|12
1735608350000|2024-12-31 01:25:50|113354.3|113214|113319.1|113269.1|113356.2|113269.1|113314.2|113212.8|7
1735608360000|2024-12-31 01:26:00|113316.6|113266.6|113302.3|113252.3|113318.4|113268.4|113299.6|113249.6|13
1735608370000|2024-12-31 01:26:10|113301.3|113251.3|113299.8|113249.8|113304.1|113254.1|113299.8|113249.8|7
1735608380000|2024-12-31 01:26:20|113304.1|113254.1|113305|113255|113305.4|113255.4|113304.1|113254.1|5
1735608390000|2024-12-31 01:26:30|113305.1|113255.1|113298.9|113248.9|113305.1|113255.1|113298.9|113248.9|7
1735608400000|2024-12-31 01:26:40|113300.9|113250.9|113300.1|113250.1|113300.9|113250.9|113300.1|113250.1|4
1735608410000|2024-12-31 01:26:50|113300.3|113250.3|113300.2|113250.2|113300.4|113250.4|113300.2|113250.2|4
1735608420000|2024-12-31 01:27:00|113300.3|113250.3|113335.1|113199.4|113335.4|113250.4|113300.3|113199.4|6
1735608430000|2024-12-31 01:27:10|113336.1|113198.2|113299.4|113249.4|113336.1|113249.5|113296.7|113198.2|6
1735608440000|2024-12-31 01:27:20|113299.5|113249.5|113299.4|113249.4|113299.5|113249.5|113299.4|113249.4|2
1735608450000|2024-12-31 01:27:30|113299.7|113249.7|113299.8|113249.8|113299.8|113249.8|113299.7|113249.7|2
1735608460000|2024-12-31 01:27:40|113299.6|113249.6|113297.4|113247.4|113302.7|113252.7|113294.6|113244.6|7
1735608470000|2024-12-31 01:27:50|113297.5|113247.5|113297.5|113247.5|113297.5|113247.5|113297.5|113247.5|1
1735608480000|2024-12-31 01:28:00|113297.4|113247.4|113291.8|113241.8|113297.4|113247.4|113291.8|113241.8|3
1735608490000|2024-12-31 01:28:10|113292.3|113242.3|113291.8|113241.8|113295.1|113245.1|113287.1|113237.1|13
1735608500000|2024-12-31 01:28:20|113294.9|113244.9|113291.9|113241.9|113296.5|113246.5|113288.4|113238.4|11
1735608510000|2024-12-31 01:28:30|113291.8|113241.8|113284|113234|113294.7|113244.7|113284|113234|7
1735608520000|2024-12-31 01:28:40|113283.1|113233.1|113283.5|113233.5|113283.5|113233.5|113282.2|113232.2|3
1735608530000|2024-12-31 01:28:50|113286.2|113236.2|113289.6|113239.6|113289.6|113239.6|113283.7|113233.7|6
1735608540000|2024-12-31 01:29:00|113289.2|113239.2|113289|113239|113289.2|113239.2|113288.9|113238.9|3
1735608550000|2024-12-31 01:29:10|113286.3|113236.3|113273.5|113223.5|113286.3|113236.3|113273.5|113223.5|11
1735608560000|2024-12-31 01:29:20|113272.5|113222.5|113274.8|113224.8|113275|113225|113272.5|113222.5|4
1735608570000|2024-12-31 01:29:30|113275.1|113225.1|113271|113221|113275.5|113225.5|113270.4|113220.4|7
1735608580000|2024-12-31 01:29:40|113271.5|113221.5|113272.9|113222.9|113272.9|113222.9|113271.5|113221.5|5
1735608590000|2024-12-31 01:29:50|113272.8|113222.8|113273|113223|113273|113223|113272.8|113222.8|3
1735608600000|2024-12-31 01:30:00|113272.9|113222.9|113323.4|113174.1|113323.4|113223|113272.9|113174.1|5
1735608610000|2024-12-31 01:30:10|113323.5|113173.8|113271.6|113221.6|113323.5|113227.4|113260.6|113173.8|16
1735608620000|2024-12-31 01:30:20|113270.7|113220.7|113258.1|113208.1|113271.7|113221.7|113256.9|113206.9|17
1735608630000|2024-12-31 01:30:30|113255.6|113205.6|113252.8|113202.8|113257.8|113207.8|113250.9|113200.9|12
1735608640000|2024-12-31 01:30:40|113252.6|113202.6|113247.3|113197.3|113252.6|113202.6|113247.3|113197.3|4
1735608650000|2024-12-31 01:30:50|113247.7|113197.7|113243.9|113193.9|113256.9|113206.9|113239|113189|28
1735608660000|2024-12-31 01:31:00|113238|113188|113246.8|113196.8|113290.5|113199.7|113238|113165.5|17
1735608670000|2024-12-31 01:31:10|113247.1|113197.1|113244.7|113194.7|113251.2|113201.2|113244.7|113194.7|10
1735608680000|2024-12-31 01:31:20|113244|113194|113245.2|113195.2|113245.2|113195.2|113239.6|113189.6|6
1735608690000|2024-12-31 01:31:30|113244.8|113194.8|113232.6|113182.6|113247|113197|113232.6|113182.6|10
1735608700000|2024-12-31 01:31:40|113238.1|113188.1|113229.5|113179.5|113238.5|113188.5|113229.5|113179.5|7
1735608710000|2024-12-31 01:31:50|113235.7|113185.7|113233.5|113183.5|113235.7|113185.7|113233.5|113183.5|6
1735608720000|2024-12-31 01:32:00|113234.4|113184.4|113218.7|113168.7|113235.2|113185.2|113218.4|113168.4|16
1735608730000|2024-12-31 01:32:10|113219.3|113169.3|113231|113181|113239.6|113189.6|113215.4|113165.4|12
1735608740000|2024-12-31 01:32:20|113222.7|113172.7|113231|113181|113234.7|113184.7|113222.7|113172.7|12
1735608750000|2024-12-31 01:32:30|113230|113180|113230.2|113180.2|113231|113181|113214.5|113164.5|13
1735608760000|2024-12-31 01:32:40|113231|113181|113231.4|113181.4|113234.6|113184.6|113222.1|113172.1|11
1735608770000|2024-12-31 01:32:50|113229.4|113179.4|113231.4|113181.4|113231.4|113181.4|113229.4|113179.4|2
1735608790000|2024-12-31 01:33:10|113230.5|113180.5|113235.7|113185.7|113235.7|113185.7|113230.5|113180.5|3
1735608800000|2024-12-31 01:33:20|113286.1|113125|113286.1|113125|113286.4|113125|113283|113125|5
1735608810000|2024-12-31 01:33:30|113286.2|113113|113283.2|113125|113286.5|113125|113282.9|113113|11
1735608820000|2024-12-31 01:33:40|113283.5|113113|113229.1|113179.1|113283.5|113183.7|113218.3|113113|15
1735608830000|2024-12-31 01:33:50|113230.6|113180.6|113237.2|113187.2|113238.9|113188.9|113229.9|113179.9|10
1735608840000|2024-12-31 01:34:00|113238.1|113188.1|113226.4|113176.4|113238.1|113188.1|113217.4|113167.4|20
1735608850000|2024-12-31 01:34:10|113225.8|113175.8|113226.7|113176.7|113232.7|113182.7|113220.3|113170.3|11
1735608860000|2024-12-31 01:34:20|113225.8|113175.8|113236.3|113186.3|113239.2|113189.2|113221.6|113171.6|19
1735608880000|2024-12-31 01:34:40|113239.6|113189.6|113239.1|113189.1|113249.2|113199.2|113238.2|113188.2|18
1735608890000|2024-12-31 01:34:50|113244|113194|113235.3|113185.3|113244|113194|113228.3|113178.3|15
1735608900000|2024-12-31 01:35:00|113235.9|113185.9|113240.3|113190.3|113242.6|113192.6|113232.4|113182.4|15
1735608910000|2024-12-31 01:35:10|113244.8|113194.8|113240.7|113190.7|113244.8|113194.8|113233.8|113183.8|13
1735608920000|2024-12-31 01:35:20|113241|113191|113232.9|113182.9|113241|113191|113232.1|113182.1|17
1735608930000|2024-12-31 01:35:30|113240.5|113190.5|113239.7|113189.7|113240.8|113190.8|113239.7|113189.7|8
1735608940000|2024-12-31 01:35:40|113238.6|113188.6|113238.7|113188.7|113242.9|113192.9|113238.6|113188.6|10
1735608950000|2024-12-31 01:35:50|113242.4|113192.4|113239.2|113189.2|113242.6|113192.6|113238.6|113188.6|7
1735608960000|2024-12-31 01:36:00|113234.5|113184.5|113237.1|113187.1|113241.6|113191.6|113234.5|113184.5|6
1735608970000|2024-12-31 01:36:10|113241.5|113191.5|113237.1|113187.1|113241.5|113191.5|113233.4|113183.4|13
1735608980000|2024-12-31 01:36:20|113237|113187|113236.8|113186.8|113241.4|113191.4|113236.8|113186.8|5
1735608990000|2024-12-31 01:36:30|113241.2|113191.2|113238.6|113188.6|113244.2|113194.2|113233.5|113183.5|17
1735609020000|2024-12-31 01:37:00|113239.4|113189.4|113243.3|113193.3|113256.5|113206.5|113237.8|113187.8|11
1735609040000|2024-12-31 01:37:20|113245|113195|113240|113190|113247.2|113197.2|113233.4|113183.4|5
1735609050000|2024-12-31 01:37:30|113240.1|113190.1|113258.1|113208.1|113262.5|113212.5|113237.8|113187.8|16
1735609060000|2024-12-31 01:37:40|113258|113208|113252.7|113202.7|113258|113208|113245.8|113195.8|10
1735609070000|2024-12-31 01:37:50|113253.6|113203.6|113254.4|113204.4|113254.4|113204.4|113246.4|113196.4|3
1735609080000|2024-12-31 01:38:00|113255.2|113205.2|113256.7|113206.7|113256.7|113206.7|113248.8|113198.8|6
1735609090000|2024-12-31 01:38:10|113253.6|113203.6|113259.2|113209.2|113260.2|113210.2|113253.6|113203.6|4
1735609100000|2024-12-31 01:38:20|113263.6|113213.6|113263.1|113213.1|113264.7|113214.7|113257.9|113207.9|6
1735609110000|2024-12-31 01:38:30|113263.9|113213.9|113266.4|113216.4|113267.4|113217.4|113261.4|113211.4|9
1735609120000|2024-12-31 01:38:40|113260.7|113210.7|113254.9|113204.9|113262.3|113212.3|113248.7|113198.7|8
1735609130000|2024-12-31 01:38:50|113255.7|113205.7|113250.1|113200.1|113255.7|113205.7|113250.1|113200.1|3
1735609140000|2024-12-31 01:39:00|113250.9|113200.9|113256.8|113206.8|113258.6|113208.6|113250.9|113200.9|9
1735609150000|2024-12-31 01:39:10|113258.6|113208.6|113255.9|113205.9|113258.6|113208.6|113255.9|113205.9|3
1735609160000|2024-12-31 01:39:20|113249.8|113199.8|113260.7|113210.7|113262.5|113212.5|113249.8|113199.8|4
1735609170000|2024-12-31 01:39:30|113262.5|113212.5|113255.5|113205.5|113262.5|113212.5|113254.4|113204.4|6
1735609180000|2024-12-31 01:39:40|113258.6|113208.6|113251.1|113201.1|113258.6|113208.6|113250.2|113200.2|8
1735609190000|2024-12-31 01:39:50|113254.3|113204.3|113249.8|113199.8|113258.5|113208.5|113249.8|113199.8|10
1735609200000|2024-12-31 01:40:00|113255.5|113205.5|113306.5|113160.3|113310.4|113209.6|113254.6|113150.8|22
1735609210000|2024-12-31 01:40:10|113305.4|113162.8|113300.8|113157.2|113305.4|113162.8|113299.2|113156.4|12
1735609220000|2024-12-31 01:40:20|113294.6|113154|113298.4|113155|113306.7|113162.6|113294.6|113149.7|24
1735609230000|2024-12-31 01:40:30|113299.2|113155.7|113303.4|113157.8|113303.4|113157.8|113299.2|113155.7|4
1735609240000|2024-12-31 01:40:40|113304.1|113158.5|113307.9|113162.5|113309.1|113163.8|113300.5|113155.6|10
1735609250000|2024-12-31 01:40:50|113308|113162.6|113306|113163|113308|113163.4|113302.5|113157.6|11
1735609260000|2024-12-31 01:41:00|113305.2|113162.9|113306|113165.2|113306|113165.2|113305.2|113162.9|5
1735609270000|2024-12-31 01:41:10|113306.1|113164.9|113306.9|113166|113306.9|113166|113301.8|113161|7
1735609280000|2024-12-31 01:41:20|113307.3|113164.1|113299.4|113163.8|113309.1|113167.5|113295.5|113156.5|19
1735609290000|2024-12-31 01:41:30|113300.6|113164.5|113293.3|113157.7|113300.6|113164.5|113286.9|113149.9|14
1735609300000|2024-12-31 01:41:40||113158.3||113158.3||113158.3||113158.3|1
1735609310000|2024-12-31 01:41:50|113294.8|113158.4|113290.2|113154.8|113294.8|113158.4|113287.6|113152.6|15
1735609320000|2024-12-31 01:42:00|113291.5|113148.6|113288.3|113151.9|113292.8|113153.4|113288|113148.6|8
1735609330000|2024-12-31 01:42:10|113288.6|113152.2|113288.7|113152.2|113290.5|113152.2|113287.7|113150.3|8
1735609340000|2024-12-31 01:42:20|113286.3|113149.7|113288.3|113152.7|113293.3|113152.7|113286.3|113149.7|8
1735609350000|2024-12-31 01:42:30|113287.9|113152.3|113294.9|113158.2|113298.5|113164.3|113287.9|113148.8|10
1735609360000|2024-12-31 01:42:40|113294.5|113157.4|113295.1|113164|113295.1|113208.8|113257.5|113156.5|12
1735609370000|2024-12-31 01:42:50|113294.8|113163.5|113287.9|113157.9|113297.5|113163.5|113287.9|113154.4|15
1735609380000|2024-12-31 01:43:00|113244.4|113194.4|113236.6|113186.6|113247.4|113197.4|113236.6|113186.6|13
1735609390000|2024-12-31 01:43:10|113241.8|113191.8|113240.9|113190.9|113244.7|113194.7|113237.4|113187.4|12
1735609400000|2024-12-31 01:43:20|113242.1|113192.1|113237.1|113187.1|113242.1|113192.1|113237.1|113187.1|8
1735609410000|2024-12-31 01:43:30|113237.2|113187.2|113232.1|113182.1|113237.3|113187.3|113232.1|113182.1|8
1735609420000|2024-12-31 01:43:40|113231.4|113181.4|113233.2|113183.2|113234.4|113184.4|113231.4|113181.4|11
1735609430000|2024-12-31 01:43:50|113233.4|113183.4|113231.3|113181.3|113233.4|113183.4|113228.7|113178.7|8
1735609440000|2024-12-31 01:44:00|113231.8|113181.8|113234|113184|113235.1|113185.1|113231.6|113181.6|15
1735609450000|2024-12-31 01:44:10|113233.9|113183.9|113228.1|113178.1|113234.3|113184.3|113226.7|113176.7|14
1735609460000|2024-12-31 01:44:20|113228|113178|113227.9|113177.9|113228|113178|113227.8|113177.8|3
1735609470000|2024-12-31 01:44:30|113228.2|113178.2|113227.8|113177.8|113228.2|113178.2|113227.7|113177.7|5
1735609480000|2024-12-31 01:44:40|113227.9|113177.9|113232.3|113182.3|113278.5|113182.8|113227.9|113130.2|7
1735609490000|2024-12-31 01:44:50|113232.5|113182.5|113228.2|113178.2|113233.4|113183.4|113228.2|113178.2|14
1735609500000|2024-12-31 01:45:00|113228.8|113178.8|113228.7|113178.7|113229.2|113179.2|113228.3|113178.3|20
1735609510000|2024-12-31 01:45:10|113224.1|113174.1|113220.3|113170.3|113224.1|113174.1|113206.5|113156.5|22
1735609520000|2024-12-31 01:45:20|113220.9|113170.9|113219.6|113169.6|113221.1|113171.1|113214.7|113164.7|11
1735609530000|2024-12-31 01:45:30|113224.8|113174.8|113219.8|113169.8|113228.4|113178.4|113215.1|113165.1|7
1735609540000|2024-12-31 01:45:40|113221.2|113171.2|113215|113165|113226|113176|113215|113165|14
1735609550000|2024-12-31 01:45:50|113215.3|113165.3|113226.1|113176.1|113228.6|113178.6|113215.3|113165.3|11
1735609560000|2024-12-31 01:46:00|113226.5|113176.5|113228|113178|113235.8|113185.8|113221.3|113171.3|19
1735609570000|2024-12-31 01:46:10|113234.9|113184.9|113226.3|113176.3|113244.8|113194.8|113221.9|113171.9|24
1735609580000|2024-12-31 01:46:20|113227.8|113177.8|113221.7|113171.7|113227.8|113177.8|113213|113163|17
1735609590000|2024-12-31 01:46:30|113226.3|113176.3|113226.8|113176.8|113234.1|113184.1|113221.2|113171.2|18
1735609600000|2024-12-31 01:46:40|113232.6|113182.6|113232|113182|113235.6|113185.6|113230.7|113180.7|6
1735609610000|2024-12-31 01:46:50|113232.1|113182.1|113222.4|113172.4|113237|113187|113213.7|113163.7|22
1735609620000|2024-12-31 01:47:00|113221.6|113171.6|113218.1|113168.1|113221.6|113171.6|113217.5|113167.5|3
1735609630000|2024-12-31 01:47:10|113218.3|113168.3|113216|113166|113218.3|113168.3|113215.3|113165.3|11
1735609640000|2024-12-31 01:47:20|113212.9|113162.9|113212.3|113162.3|113216.3|113166.3|113212.2|113162.2|7
1735609650000|2024-12-31 01:47:30|113213.6|113163.6|113226.4|113176.4|113226.4|113176.4|113212.3|113162.3|7
1735609660000|2024-12-31 01:47:40|113229.5|113179.5|113231.8|113181.8|113231.9|113181.9|113219.1|113169.1|13
1735609670000|2024-12-31 01:47:50|113231.7|113181.7|113231.6|113181.6|113232.2|113182.2|113231|113181|12
1735609680000|2024-12-31 01:48:00|113231.5|113181.5|113229.1|113179.1|113231.5|113181.5|113224.7|113174.7|7
1735609690000|2024-12-31 01:48:10|113232|113182|113231.2|113181.2|113232.4|113182.4|113231.2|113181.2|6
1735609700000|2024-12-31 01:48:20|113231.3|113181.3|113219.4|113169.4|113231.4|113181.4|113218.8|113168.8|13
1735609710000|2024-12-31 01:48:30|113223.3|113173.3|113221.9|113171.9|113223.4|113173.4|113217.3|113167.3|12
1735609720000|2024-12-31 01:48:40|113222.7|113172.7|113208.5|113158.5|113223.2|113173.2|113208.5|113158.5|17
1735609730000|2024-12-31 01:48:50|113208.6|113158.6|113207.2|113157.2|113211.6|113161.6|113203.6|113153.6|14
1735609740000|2024-12-31 01:49:00|113205.7|113155.7|113206.2|113156.2|113207.6|113157.6|113205.4|113155.4|10
1735609750000|2024-12-31 01:49:10|113207.2|113157.2|113201.2|113151.2|113207.2|113157.2|113200.4|113150.4|12
1735609760000|2024-12-31 01:49:20|113201|113151|113206.9|113156.9|113212.1|113162.1|113201|113151|21
1735609770000|2024-12-31 01:49:30|113206.8|113156.8|113205.6|113155.6|113211.7|113161.7|113205.6|113155.6|8
1735609780000|2024-12-31 01:49:40|113207.3|113157.3|113214.1|113164.1|113214.2|113164.2|113202.6|113152.6|19
1735609790000|2024-12-31 01:49:50|113214|113164|113214|113164|113214|113164|113206.2|113156.2|8
1735609800000|2024-12-31 01:50:00|113214.2|113164.2|113208.8|113158.8|113219.3|113169.3|113208|113158|16
1735609810000|2024-12-31 01:50:10|113209|113159|113216.8|113166.8|113219.1|113169.1|113209|113159|13
1735609820000|2024-12-31 01:50:20|113216.1|113166.1|113216.5|113166.5|113216.5|113166.5|113215.7|113165.7|8
1735609830000|2024-12-31 01:50:30|113215.8|113165.8|113210.5|113160.5|113216.6|113166.6|113209.8|113159.8|16
1735609840000|2024-12-31 01:50:40|113209.8|113159.8|113208.6|113158.6|113214.7|113164.7|113208.6|113158.6|5
1735609850000|2024-12-31 01:50:50|113209.6|113159.6|113208.4|113158.4|113215.6|113165.6|113208.4|113158.4|12
1735609860000|2024-12-31 01:51:00|113210.2|113160.2|113208.4|113158.4|113210.2|113160.2|113204|113154|7
1735609870000|2024-12-31 01:51:10|113204.2|113154.2|113209.5|113159.5|113214.6|113164.6|113204.2|113154.2|17
1735609880000|2024-12-31 01:51:20|113215.3|113165.3|113213|113163|113215.3|113165.3|113212.2|113162.2|4
1735609890000|2024-12-31 01:51:30|113209.1|113159.1|113209.3|113159.3|113214.5|113164.5|113209.1|113159.1|6
1735609900000|2024-12-31 01:51:40|113208.3|113158.3|113224.3|113174.3|113225.1|113175.1|113205.3|113155.3|14
1735609910000|2024-12-31 01:51:50|113221.3|113171.3|113218.7|113168.7|113221.3|113171.3|113216.1|113166.1|12
1735609920000|2024-12-31 01:52:00|113219.4|113169.4|113219.1|113169.1|113219.4|113169.4|113216.6|113166.6|4
1735609930000|2024-12-31 01:52:10|113215.9|113165.9|113220.5|113170.5|113220.5|113170.5|113215.9|113165.9|4
1735609940000|2024-12-31 01:52:20|113221.2|113171.2|113229.6|113179.6|113229.6|113179.6|113221.1|113171.1|10
1735609950000|2024-12-31 01:52:30|113224.8|113174.8|113229.8|113179.8|113229.8|113179.8|113224.8|113174.8|3
1735609960000|2024-12-31 01:52:40|113229.7|113179.7|113217|113167|113229.7|113179.7|113216.2|113166.2|16
1735609970000|2024-12-31 01:52:50|113222.2|113172.2|113223|113173|113223.1|113173.1|113215.4|113165.4|8
1735609980000|2024-12-31 01:53:00|113223.2|113173.2|113227.6|113177.6|113227.6|113177.6|113215.1|113165.1|15
1735609990000|2024-12-31 01:53:10|113224.1|113174.1|113238.8|113188.8|113238.8|113188.8|113224.1|113174.1|8
1735610000000|2024-12-31 01:53:20|113234.1|113184.1|113238.4|113188.4|113238.4|113188.4|113234.1|113184.1|7
1735610010000|2024-12-31 01:53:30|113240.8|113190.8|113234.6|113184.6|113240.8|113190.8|113231.3|113181.3|9
1735610020000|2024-12-31 01:53:40|113235.3|113185.3|113239.3|113189.3|113239.3|113189.3|113230.9|113180.9|9
1735610030000|2024-12-31 01:53:50|113234.5|113184.5|113238.5|113188.5|113239|113189|113234.5|113184.5|8
1735610040000|2024-12-31 01:54:00|113241.3|113191.3|113232|113182|113241.4|113191.4|113224|113174|13
1735610050000|2024-12-31 01:54:10|113227.9|113177.9|113227.2|113177.2|113240.4|113190.4|113219.9|113169.9|16
1735610060000|2024-12-31 01:54:20|113231.8|113181.8|113238.8|113188.8|113238.8|113188.8|113231.8|113181.8|3
1735610070000|2024-12-31 01:54:30|113238.9|113188.9|113239.3|113189.3|113240.4|113190.4|113238.9|113188.9|8
1735610080000|2024-12-31 01:54:40|113240.4|113190.4|113239.8|113189.8|113240.4|113190.4|113239.7|113189.7|4
1735610090000|2024-12-31 01:54:50|113239.7|113189.7|113224.7|113174.7|113239.7|113189.7|113220.5|113170.5|15
1735610100000|2024-12-31 01:55:00|113229.9|113179.9|113222.3|113172.3|113229.9|113179.9|113221.7|113171.7|5
1735610110000|2024-12-31 01:55:10|113222.6|113172.6|113228.1|113178.1|113232.6|113182.6|113217.2|113167.2|18
1735610120000|2024-12-31 01:55:20|113228.6|113178.6|113228.4|113178.4|113231.8|113181.8|113215.4|113165.4|23
1735610130000|2024-12-31 01:55:30|113228.3|113178.3|113223.7|113173.7|113228.3|113178.3|113222.2|113172.2|8
1735610140000|2024-12-31 01:55:40|113223.8|113173.8|113222.8|113172.8|113228|113178|113222.8|113172.8|7
1735610150000|2024-12-31 01:55:50|113227.8|113177.8|113203.2|113153.2|113227.8|113177.8|113201.7|113151.7|17
1735610160000|2024-12-31 01:56:00|113212.1|113162.1|113204.4|113154.4|113212.1|113162.1|113199.3|113149.3|11
1735610170000|2024-12-31 01:56:10|113204.1|113154.1|113205|113155|113205.4|113155.4|113196.6|113146.6|13
1735610180000|2024-12-31 01:56:20|113204.2|113154.2|113204.1|113154.1|113205.3|113155.3|113196.5|113146.5|10
1735610190000|2024-12-31 01:56:30|113200.7|113150.7|113210.6|113160.6|113210.8|113160.8|113196.3|113146.3|12
1735610200000|2024-12-31 01:56:40|113210.7|113160.7|113212.9|113162.9|113217.6|113167.6|113210.5|113160.5|10
1735610210000|2024-12-31 01:56:50|113212|113162|113222.6|113172.6|113224.2|113174.2|113212|113162|17
1735610220000|2024-12-31 01:57:00|113217.9|113167.9|113231.4|113181.4|113231.4|113181.4|113217.9|113167.9|11
1735610230000|2024-12-31 01:57:10|113229|113179|113234.5|113184.5|113235.6|113185.6|113229|113179|7
1735610240000|2024-12-31 01:57:20|113234.6|113184.6|113231|113181|113234.7|113184.7|113227.1|113177.1|5
1735610250000|2024-12-31 01:57:30|113230.6|113180.6|113226.5|113176.5|113230.6|113180.6|113225.9|113175.9|8
1735610260000|2024-12-31 01:57:40|113226.4|113176.4|113229.4|113179.4|113229.5|113179.5|113226|113176|7
1735610270000|2024-12-31 01:57:50|113233.1|113183.1|113225.6|113175.6|113233.1|113183.1|113225.6|113175.6|4
1735610280000|2024-12-31 01:58:00|113223.2|113173.2|113224.2|113174.2|113225.9|113175.9|113221.3|113171.3|12
1735610290000|2024-12-31 01:58:10|113221.6|113171.6|113222.2|113172.2|113231.5|113181.5|113221.6|113171.6|14
1735610300000|2024-12-31 01:58:20|113224.4|113174.4|113226.7|113176.7|113228.1|113178.1|113220.4|113170.4|15
1735610310000|2024-12-31 01:58:30|113228.3|113178.3|113226.6|113176.6|113228.3|113178.3|113226.2|113176.2|5
1735610320000|2024-12-31 01:58:40|113220.5|113170.5|113273.6|113136.1|113273.6|113175.8|113220.5|113132.7|7
1735610330000|2024-12-31 01:58:50|113274.4|113136.9|113270.3|113132.7|113283.2|113136.9|113265|113124.7|8
1735610340000|2024-12-31 01:59:00|113217.8|113167.8|113216.9|113166.9|113222|113172|113211.1|113161.1|15
1735610350000|2024-12-31 01:59:10|113221.7|113171.7|113218.7|113168.7|113224.7|113174.7|113210.9|113160.9|11
1735610360000|2024-12-31 01:59:20|113210.9|113160.9|113211.6|113161.6|113218.7|113168.7|113210.3|113160.3|15
1735610370000|2024-12-31 01:59:30|113211.5|113161.5|113216.5|113166.5|113217.4|113167.4|113210.9|113160.9|14
1735610380000|2024-12-31 01:59:40|113216.4|113166.4|113216.5|113166.5|113217.4|113167.4|113212.1|113162.1|8
1735610390000|2024-12-31 01:59:50|113217.4|113167.4|113215.6|113165.6|113220.1|113170.1|113210.3|113160.3|17
1735610400000|2024-12-31 02:00:00|113218.3|113168.3|113213.1|113163.1|113218.3|113168.3|113211.7|113161.7|19
1735610410000|2024-12-31 02:00:10|113213|113163|113218.1|113168.1|113218.1|113168.1|113213|113163|5
1735610420000|2024-12-31 02:00:20|113218|113168|113214.9|113164.9|113219.5|113169.5|113214.1|113164.1|8
1735610430000|2024-12-31 02:00:30|113215.1|113165.1|113217.6|113167.6|113218.3|113168.3|113214|113164|8
1735610440000|2024-12-31 02:00:40|113220.6|113170.6|113220.6|113170.6|113220.7|113170.7|113220.6|113170.6|3
1735610450000|2024-12-31 02:00:50|113220.7|113170.7|113220.7|113170.7|113220.7|113170.7|113220.7|113170.7|1
1735610460000|2024-12-31 02:01:00|113220.6|113170.6|113221|113171|113227.2|113177.2|113216.8|113166.8|19
1735610470000|2024-12-31 02:01:10|113221.1|113171.1|113221.6|113171.6|113221.6|113171.6|113219.7|113169.7|5
1735610480000|2024-12-31 02:01:20|113224.2|113174.2|113222.9|113172.9|113230.1|113180.1|113215.2|113165.2|10
1735610490000|2024-12-31 02:01:30|113223.9|113173.9|113222.9|113172.9|113223.9|113173.9|113222.9|113172.9|2
1735610500000|2024-12-31 02:01:40|113223.9|113173.9|113222.9|113172.9|113223.9|113173.9|113222.9|113172.9|4
1735610510000|2024-12-31 02:01:50|113223.9|113173.9|113218.2|113168.2|113223.9|113173.9|113218.2|113168.2|13
1735610520000|2024-12-31 02:02:00|113217.7|113167.7|113212.6|113162.6|113222.6|113172.6|113212.6|113162.6|17
1735610530000|2024-12-31 02:02:10|113212|113162|113209|113159|113212.2|113162.2|113209|113159|11
1735610540000|2024-12-31 02:02:20|113208.8|113158.8|113210.4|113160.4|113210.8|113160.8|113208.4|113158.4|8
1735610550000|2024-12-31 02:02:30|113210.6|113160.6|113209.7|113159.7|113210.8|113160.8|113208.9|113158.9|8
1735610560000|2024-12-31 02:02:40|113209.8|113159.8|113209.7|113159.7|113209.8|113159.8|113209.6|113159.6|6
1735610570000|2024-12-31 02:02:50|113209.6|113159.6|113206.3|113156.3|113210.4|113160.4|113205.7|113155.7|11
1735610580000|2024-12-31 02:03:00|113206.1|113156.1|113202.1|113152.1|113207.3|113157.3|113202.1|113152.1|10
1735610590000|2024-12-31 02:03:10|113202.2|113152.2|113202.2|113152.2|113202.2|113152.2|113200.6|113150.6|3
1735610600000|2024-12-31 02:03:20|113200.6|113150.6|113196.8|113146.8|113200.6|113150.6|113196.8|113146.8|6
1735610610000|2024-12-31 02:03:30|113197|113147|113192.8|113142.8|113197.1|113147.1|113192.8|113142.8|14
1735610620000|2024-12-31 02:03:40|113195.3|113145.3|113185.2|113135.2|113198.5|113148.5|113185|113135|16
1735610630000|2024-12-31 02:03:50|113185.3|113135.3|113194|113144|113194|113144|113185.3|113135.3|6
1735610640000|2024-12-31 02:04:00|113193|113143|113188.1|113138.1|113193|113143|113187.8|113137.8|7
1735610650000|2024-12-31 02:04:10|113185.4|113135.4|113184.2|113134.2|113185.4|113135.4|113182.5|113132.5|7
1735610660000|2024-12-31 02:04:20|113187.1|113137.1|113195.2|113145.2|113197.7|113147.7|113187.1|113137.1|15
1735610670000|2024-12-31 02:04:30|113194.6|113144.6|113194.8|113144.8|113195.3|113145.3|113194|113144|6
1735610690000|2024-12-31 02:04:50|113239|113100.7|113191.3|113141.3|113239|113146.1|113191.3|113100.7|10
1735610700000|2024-12-31 02:05:00|113188.8|113138.8|113186|113136|113191.2|113141.2|113185.7|113135.7|15
1735610710000|2024-12-31 02:05:10|113179.8|113129.8|113183.1|113133.1|113183.1|113133.1|113179.8|113129.8|4
1735610720000|2024-12-31 02:05:20|113175.4|113125.4|113193.8|113143.8|113193.8|113143.8|113175.4|113125.4|7
1735610730000|2024-12-31 02:05:30|113197|113147|113200.9|113150.9|113200.9|113150.9|113189.1|113139.1|10
1735610740000|2024-12-31 02:05:40|113199.7|113149.7|113210.5|113160.5|113210.5|113160.5|113199.7|113149.7|8
1735610750000|2024-12-31 02:05:50|113211.2|113161.2|113204.2|113154.2|113211.2|113161.2|113193.2|113143.2|19
1735610760000|2024-12-31 02:06:00|113204|113154|113207.4|113157.4|113207.4|113157.4|113203.8|113153.8|6
1735610770000|2024-12-31 02:06:10|113207.3|113157.3|113207.3|113157.3|113208.1|113158.1|113205.8|113155.8|5
1735610780000|2024-12-31 02:06:20|113205.8|113155.8|113207|113157|113207|113157|113205.8|113155.8|6
1735610790000|2024-12-31 02:06:30|113207.1|113157.1|113207|113157|113210.5|113160.5|113205.8|113155.8|7
1735610800000|2024-12-31 02:06:40|113206.9|113156.9|113212.1|113162.1|113212.1|113162.1|113204.6|113154.6|7
1735610810000|2024-12-31 02:06:50|113210|113160|113209.8|113159.8|113214.8|113164.8|113209.6|113159.6|6
1735610820000|2024-12-31 02:07:00|113213.3|113163.3|113210.7|113160.7|113213.3|113163.3|113209.5|113159.5|5
1735610830000|2024-12-31 02:07:10|113210.6|113160.6|113211.4|113161.4|113211.4|113161.4|113209.7|113159.7|8
1735610840000|2024-12-31 02:07:20|113208.5|113158.5|113210.8|113160.8|113215.2|113165.2|113208.5|113158.5|8
1735610850000|2024-12-31 02:07:30|113210.1|113160.1|113214|113164|113218|113168|113209.8|113159.8|13
1735610860000|2024-12-31 02:07:40|113209.3|113159.3|113208.2|113158.2|113209.4|113159.4|113208.2|113158.2|10
1735610870000|2024-12-31 02:07:50|113206.7|113156.7|113208|113158|113208.2|113158.2|113206.7|113156.7|7
1735610880000|2024-12-31 02:08:00|113205.6|113155.6|113216.3|113166.3|113219.2|113169.2|113205.6|113155.6|9
1735610890000|2024-12-31 02:08:10|113211.7|113161.7|113215.3|113165.3|113215.5|113165.5|113209|113159|10
1735610900000|2024-12-31 02:08:20|113210.6|113160.6|113212.4|113162.4|113214.4|113164.4|113207.7|113157.7|10
1735610910000|2024-12-31 02:08:30|113215.1|113165.1|113215|113165|113216.7|113166.7|113213.7|113163.7|8
1735610920000|2024-12-31 02:08:40|113215.1|113165.1|113212.6|113162.6|113221|113171|113209.3|113159.3|13
1735610930000|2024-12-31 02:08:50|113218.6|113168.6|113213.2|113163.2|113218.6|113168.6|113212.2|113162.2|4
1735610940000|2024-12-31 02:09:00|113208.8|113158.8|113209.1|113159.1|113209.1|113159.1|113208.7|113158.7|4
1735610950000|2024-12-31 02:09:10|113208.9|113158.9|113263|113126.7|113263|113159.3|113208.9|113126.7|3
1735610960000|2024-12-31 02:09:20|113266.4|113126.8|113267.2|113131.2|113267.2|113131.2|113259.1|113126.8|7
1735610970000|2024-12-31 02:09:30|113267.8|113131.9|113219.5|113169.5|113267.8|113169.5|113214.6|113131.9|9
1735610980000|2024-12-31 02:09:40|113219|113169|113218.2|113168.2|113220.2|113170.2|113214.6|113164.6|6
1735610990000|2024-12-31 02:09:50|113218.8|113168.8|113222.6|113172.6|113223.4|113173.4|113214.9|113164.9|11
1735611000000|2024-12-31 02:10:00|113222.5|113172.5|113222.6|113172.6|113222.6|113172.6|113222.4|113172.4|4
1735611010000|2024-12-31 02:10:10|113222.3|113172.3|113253.5|113203.5|113257.7|113207.7|113222.1|113172.1|25
1735611020000|2024-12-31 02:10:20|113254.2|113204.2|113252.1|113202.1|113254.2|113204.2|113251.6|113201.6|6
1735611030000|2024-12-31 02:10:30|113251.7|113201.7|113252.5|113202.5|113252.5|113202.5|113251.7|113201.7|3
1735611040000|2024-12-31 02:10:40|113252.6|113202.6|113298.5|113150.9|113298.5|113203.3|113251.5|113150.9|6
1735611050000|2024-12-31 02:10:50|113248.8|113198.8|113247|113197|113248.9|113198.9|113245|113195|9
1735611060000|2024-12-31 02:11:00|113247.7|113197.7|113247|113197|113247.7|113197.7|113247|113197|3
1735611070000|2024-12-31 02:11:10|113249.8|113199.8|113260.4|113210.4|113261.7|113211.7|113242.1|113192.1|14
1735611080000|2024-12-31 02:11:20|113260.3|113210.3|113260.4|113210.4|113260.4|113210.4|113260.3|113210.3|2
1735611090000|2024-12-31 02:11:30|113260.3|113210.3|113256.8|113206.8|113260.5|113210.5|113245.4|113195.4|16
1735611100000|2024-12-31 02:11:40|113257.1|113207.1|113255.5|113205.5|113258.4|113208.4|113255.5|113205.5|10
1735611110000|2024-12-31 02:11:50|113255.4|113205.4|113255.4|113205.4|113255.4|113205.4|113255.3|113205.3|3
1735611120000|2024-12-31 02:12:00|113254.9|113204.9|113250.5|113200.5|113257|113207|113231.8|113181.8|23
1735611130000|2024-12-31 02:12:10|113255.5|113205.5|113244|113194|113256.4|113206.4|113233|113183|7
1735611140000|2024-12-31 02:12:20|113243.8|113193.8|113257.7|113207.7|113257.7|113207.7|113231.3|113181.3|10
1735611150000|2024-12-31 02:12:30|113258.2|113208.2|113256.2|113206.2|113259.2|113209.2|113250.4|113200.4|8
1735611160000|2024-12-31 02:12:40|113256.3|113206.3|113256.3|113206.3|113256.3|113206.3|113256.2|113206.2|3
1735611170000|2024-12-31 02:12:50|113256.2|113206.2|113254.3|113204.3|113256.3|113206.3|113251.6|113201.6|7
1735611180000|2024-12-31 02:13:00|113254.4|113204.4|113245.5|113195.5|113311.6|113204.5|113245.5|113149.5|7
1735611190000|2024-12-31 02:13:10|113245.7|113195.7|113252.2|113202.2|113254.4|113204.4|113245.7|113195.7|12
1735611200000|2024-12-31 02:13:20|113256.9|113206.9|113254.9|113204.9|113258.5|113208.5|113252.8|113202.8|6
1735611210000|2024-12-31 02:13:30|113255.4|113205.4|113258.9|113208.9|113258.9|113208.9|113255.4|113205.4|8
1735611220000|2024-12-31 02:13:40|113257.4|113207.4|113257.3|113207.3|113258.8|113208.8|113257|113207|7
1735611230000|2024-12-31 02:13:50|113257.4|113207.4|113258.3|113208.3|113259.1|113209.1|113257.4|113207.4|5
1735611240000|2024-12-31 02:14:00|113255.2|113205.2|113256.6|113206.6|113259.2|113209.2|113255.2|113205.2|4
1735611250000|2024-12-31 02:14:10|113256.7|113206.7|113256.9|113206.9|113256.9|113206.9|113256.7|113206.7|2
1735611260000|2024-12-31 02:14:20|113256.7|113206.7|113256.7|113206.7|113256.7|113206.7|113256.7|113206.7|1
1735611270000|2024-12-31 02:14:30|113317|113152.1|113317.1|113152.1|113317.1|113152.1|113317|113152.1|2
1735611280000|2024-12-31 02:14:40|113321.8|113151.8|113254.6|113204.6|113321.8|113205|113249.4|113151.8|8
1735611290000|2024-12-31 02:14:50|113254.7|113204.7|113254.7|113204.7|113254.7|113204.7|113254.7|113204.7|1
1735611300000|2024-12-31 02:15:00|113254.6|113204.6|113254.5|113204.5|113254.6|113204.6|113251.7|113201.7|4
1735611310000|2024-12-31 02:15:10|113254.6|113204.6|113254.6|113204.6|113254.6|113204.6|113254.6|113204.6|1
1735611320000|2024-12-31 02:15:20|113254.5|113204.5|113246.7|113196.7|113254.5|113204.5|113243.8|113193.8|6
1735611330000|2024-12-31 02:15:30|113246.8|113196.8|113256.7|113206.7|113258.2|113208.2|113242.5|113192.5|19
1735611340000|2024-12-31 02:15:40|113256.9|113206.9|113256.9|113206.9|113258.4|113208.4|113251.1|113201.1|7
1735611350000|2024-12-31 02:15:50|113258.4|113208.4|113256.8|113206.8|113258.4|113208.4|113256.8|113206.8|5
1735611360000|2024-12-31 02:16:00|113248|113198|113256.5|113206.5|113256.9|113206.9|113240.8|113190.8|10
1735611370000|2024-12-31 02:16:10|113251.8|113201.8|113258|113208|113258.9|113208.9|113249.1|113199.1|15
1735611380000|2024-12-31 02:16:20|113258.6|113208.6|113259.4|113209.4|113259.4|113209.4|113258.6|113208.6|4
1735611390000|2024-12-31 02:16:30|113259.1|113209.1|113259.7|113209.7|113264.7|113214.7|113258.1|113208.1|9
1735611400000|2024-12-31 02:16:40|113254|113204|113255.7|113205.7|113318.5|113210.2|113254|113151.2|9
1735611410000|2024-12-31 02:16:50|113255.5|113205.5|113251.4|113201.4|113260.9|113210.9|113251.4|113201.4|15
1735611420000|2024-12-31 02:17:00|113244.8|113194.8|113253.3|113203.3|113260.5|113210.5|113244.8|113194.8|15
1735611430000|2024-12-31 02:17:10|113260.6|113210.6|113257.9|113207.9|113260.6|113210.6|113238.1|113188.1|9
1735611440000|2024-12-31 02:17:20|113257.5|113207.5|113256.6|113206.6|113257.5|113207.5|113256.6|113206.6|3
1735611450000|2024-12-31 02:17:30|113254.1|113204.1|113241.1|113191.1|113263.1|113213.1|113234.1|113184.1|26
1735611460000|2024-12-31 02:17:40|113241.6|113191.6|113242.1|113192.1|113242.1|113192.1|113241.6|113191.6|2
1735611470000|2024-12-31 02:17:50|113244.7|113194.7|113263.7|113213.7|113263.7|113213.7|113241.2|113191.2|4
1735611480000|2024-12-31 02:18:00|113257.8|113207.8|113260.4|113210.4|113260.4|113210.4|113257.8|113207.8|7
1735611490000|2024-12-31 02:18:10|113260.5|113210.5|113270.5|113220.5|113270.5|113220.5|113260.5|113210.5|8
1735611500000|2024-12-31 02:18:20|113265.7|113215.7|113268.1|113218.1|113268.1|113218.1|113258.9|113208.9|19
1735611510000|2024-12-31 02:18:30|113268.6|113218.6|113251.4|113201.4|113268.6|113218.6|113251.4|113201.4|9
1735611520000|2024-12-31 02:18:40|113257.4|113207.4|113254.5|113204.5|113261.9|113211.9|113251|113201|9
1735611530000|2024-12-31 02:18:50|113258.2|113208.2|113251.6|113201.6|113258.2|113208.2|113251.6|113201.6|4
1735611540000|2024-12-31 02:19:00|113254.8|113204.8|113246.1|113196.1|113254.8|113204.8|113246.1|113196.1|5
1735611550000|2024-12-31 02:19:10|113250.9|113200.9|113257.7|113207.7|113257.7|113207.7|113246.1|113196.1|8
1735611560000|2024-12-31 02:19:20|113258|113208|113257.6|113207.6|113258|113208|113257.6|113207.6|3
1735611570000|2024-12-31 02:19:30|113257.7|113207.7|113257.7|113207.7|113257.7|113207.7|113257.7|113207.7|1
1735611580000|2024-12-31 02:19:40|113257.8|113207.8|113262.7|113212.7|113314.5|113212.7|113257.8|113154.7|8
1735611590000|2024-12-31 02:19:50|113263|113213|113264.6|113214.6|113264.6|113214.6|113262.1|113212.1|11
1735611600000|2024-12-31 02:20:00|113263.7|113213.7|113262.9|113212.9|113265|113215|113262.5|113212.5|8
1735611610000|2024-12-31 02:20:10|113261.9|113211.9|113251.4|113201.4|113263.1|113213.1|113250.6|113200.6|14
1735611620000|2024-12-31 02:20:20|113256.5|113206.5|113254.6|113204.6|113261.7|113211.7|113248.8|113198.8|8
1735611630000|2024-12-31 02:20:30|113254.9|113204.9|113250.5|113200.5|113254.9|113204.9|113249.2|113199.2|9
1735611640000|2024-12-31 02:20:40|113249.5|113199.5|113245.1|113195.1|113258.3|113208.3|113245.1|113195.1|11
1735611650000|2024-12-31 02:20:50|113247.7|113197.7|113252.4|113202.4|113252.4|113202.4|113240.1|113190.1|10
1735611660000|2024-12-31 02:21:00|113251.8|113201.8|113252.8|113202.8|113252.8|113202.8|113251.8|113201.8|6
1735611670000|2024-12-31 02:21:10|113251|113201|113252.3|113202.3|113259.5|113209.5|113251|113201|11
1735611680000|2024-12-31 02:21:20|113253|113203|113307.5|113149|113307.5|113207.9|113252.1|113149|7
1735611690000|2024-12-31 02:21:30|113308|113149.4|113307|113148.4|113308|113149.4|113307|113148.4|3
1735611700000|2024-12-31 02:21:40|113254.6|113204.6|113225.2|113175.2|113254.6|113204.6|113225.2|113175.2|11
1735611710000|2024-12-31 02:21:50|113224.6|113174.6|113229.4|113179.4|113246.3|113196.3|113224.6|113174.6|17
1735611720000|2024-12-31 02:22:00|113239.6|113189.6|113231.2|113181.2|113239.6|113189.6|113224.5|113174.5|10
1735611730000|2024-12-31 02:22:10|113235.8|113185.8|113250.5|113200.5|113250.5|113200.5|113225.6|113175.6|14
1735611740000|2024-12-31 02:22:20|113248.2|113198.2|113254.9|113204.9|113255.7|113205.7|113248.2|113198.2|16
1735611750000|2024-12-31 02:22:30|113249.1|113199.1|113243.5|113193.5|113249.2|113199.2|113238.4|113188.4|11
1735611760000|2024-12-31 02:22:40|113237.2|113187.2|113245.7|113195.7|113245.7|113195.7|113237.2|113187.2|4
1735611770000|2024-12-31 02:22:50|113246.4|113196.4|113240.6|113190.6|113249.9|113199.9|113240.6|113190.6|6
1735611780000|2024-12-31 02:23:00|113240.5|113190.5|113240.5|113190.5|113245.7|113195.7|113240.5|113190.5|3
1735611790000|2024-12-31 02:23:10|113245.7|113195.7|113245.7|113195.7|113245.7|113195.7|113240.5|113190.5|3
1735611800000|2024-12-31 02:23:20|113240.5|113190.5|113236.7|113186.7|113308.6|113191.5|113236.7|113152.5|12
1735611810000|2024-12-31 02:23:30|113241.7|113191.7|113264.6|113214.6|113273.5|113223.5|113241.7|113191.7|18
1735611820000|2024-12-31 02:23:40|113266.2|113216.2|113266.3|113216.3|113266.3|113216.3|113263.6|113213.6|12
1735611830000|2024-12-31 02:23:50|113265.9|113215.9|113265.3|113215.3|113268.7|113218.7|113265.1|113215.1|6
1735611840000|2024-12-31 02:24:00|113265.2|113215.2|113265.3|113215.3|113265.3|113215.3|113265.2|113215.2|2
1735611850000|2024-12-31 02:24:10|113265|113215|113265.2|113215.2|113268.9|113218.9|113261.2|113211.2|6
1735611860000|2024-12-31 02:24:20|113260.7|113210.7|113263.9|113213.9|113264.5|113214.5|113257.1|113207.1|11
1735611870000|2024-12-31 02:24:30|113264|113214|113264.2|113214.2|113266.9|113216.9|113262|113212|8
1735611880000|2024-12-31 02:24:40|113263.2|113213.2|113263.2|113213.2|113263.2|113213.2|113263.2|113213.2|1
1735611900000|2024-12-31 02:25:00|113263.4|113213.4|113318.4|113165.1|113318.4|113213.4|113262.3|113163.5|8
1735611910000|2024-12-31 02:25:10|113318.3|113165|113318.5|113165.1|113318.5|113165.1|113318.3|113165|4
1735611920000|2024-12-31 02:25:20|113248.8|113198.8|113256.4|113206.4|113262|113212|113248.8|113198.8|5
1735611930000|2024-12-31 02:25:30|113257|113207|113268|113218|113271.4|113221.4|113257|113207|11
1735611940000|2024-12-31 02:25:40|113267.8|113217.8|113261.6|113211.6|113267.8|113217.8|113261.4|113211.4|6
1735611950000|2024-12-31 02:25:50|113264.3|113214.3|113261.3|113211.3|113264.3|113214.3|113254.1|113204.1|5
1735611960000|2024-12-31 02:26:00|113261.2|113211.2|113263.5|113213.5|113264.9|113214.9|113261.1|113211.1|7
1735611970000|2024-12-31 02:26:10|113263.6|113213.6|113263.7|113213.7|113263.7|113213.7|113263.6|113213.6|2
1735611980000|2024-12-31 02:26:20|113263.5|113213.5|113263.4|113213.4|113263.5|113213.5|113263.4|113213.4|2
1735611990000|2024-12-31 02:26:30|113263.9|113213.9|113262.3|113212.3|113263.9|113213.9|113260.7|113210.7|5
1735612000000|2024-12-31 02:26:40|113261.4|113211.4|113261.4|113211.4|113261.5|113211.5|113261.3|113211.3|5
1735612010000|2024-12-31 02:26:50|113259.8|113209.8|113261.4|113211.4|113261.4|113211.4|113259.8|113209.8|2
1735612020000|2024-12-31 02:27:00|113317.9|113162.7|113317.9|113162.6|113317.9|113162.7|113317.9|113154|4
1735612030000|2024-12-31 02:27:10|113317.8|113162.5|113317.8|113162.4|113317.8|113162.5|113317.8|113162.4|3
1735612040000|2024-12-31 02:27:20|113254.9|113204.9|113255.7|113205.7|113261.4|113211.4|113254.9|113204.9|4
1735612050000|2024-12-31 02:27:30|113255.8|113205.8|113260.6|113210.6|113264|113214|113247.9|113197.9|17
1735612060000|2024-12-31 02:27:40|113260.5|113210.5|113254.1|113204.1|113260.5|113210.5|113253.5|113203.5|12
1735612070000|2024-12-31 02:27:50|113256.4|113206.4|113257.2|113207.2|113259.5|113209.5|113256.4|113206.4|6
1735612080000|2024-12-31 02:28:00|113256.6|113206.6|113258.3|113208.3|113259|113209|113256.6|113206.6|4
1735612090000|2024-12-31 02:28:10|113258.2|113208.2|113258.1|113208.1|113258.2|113208.2|113258.1|113208.1|2
1735612100000|2024-12-31 02:28:20|113258|113208|113255.5|113205.5|113258.2|113208.2|113255.5|113205.5|4
1735612110000|2024-12-31 02:28:30|113250.3|113200.3|113257.7|113207.7|113258.5|113208.5|113250.3|113200.3|13
1735612120000|2024-12-31 02:28:40|113257.6|113207.6|113255.9|113205.9|113257.7|113207.7|113255.9|113205.9|6
1735612130000|2024-12-31 02:28:50|113256|113206|113256.1|113206.1|113256.1|113206.1|113256|113206|2
1735612140000|2024-12-31 02:29:00|113308.7|113153.3|113308.7|113153.2|113308.7|113153.3|113308.7|113153.2|2
1735612150000|2024-12-31 02:29:10|113308.8|113153|113308.8|113153.2|113308.8|113153.2|113308.7|113153|5
1735612160000|2024-12-31 02:29:20|113308.7|113153|113253.4|113203.4|113308.7|113203.4|113253.4|113152.6|5
1735612170000|2024-12-31 02:29:30|113256.1|113206.1|113253.4|113203.4|113256.4|113206.4|113247.6|113197.6|11
1735612180000|2024-12-31 02:29:40|113253.5|113203.5|113250.3|113200.3|113253.5|113203.5|113243.9|113193.9|8
1735612190000|2024-12-31 02:29:50|113244.5|113194.5|113244.6|113194.6|113244.8|113194.8|113243.8|113193.8|6
1735612200000|2024-12-31 02:30:00|113244.5|113194.5|113249.7|113199.7|113256.5|113206.5|113232.7|113182.7|26
1735612210000|2024-12-31 02:30:10|113249.6|113199.6|113249.4|113199.4|113249.6|113199.6|113249.4|113199.4|2
1735612220000|2024-12-31 02:30:20|113240.4|113190.4|113247.7|113197.7|113249.5|113199.5|113240.4|113190.4|7
1735612230000|2024-12-31 02:30:30|113246.6|113196.6|113304.8|113147.3|113304.8|113197.8|113246.6|113147.3|8
1735612240000|2024-12-31 02:30:40|113304.7|113147.1|113247.5|113197.5|113304.7|113197.5|113243.1|113147.1|4
1735612250000|2024-12-31 02:30:50|113246.9|113196.9|113246.6|113196.6|113246.9|113196.9|113246.6|113196.6|2
1735612260000|2024-12-31 02:31:00|113246.5|113196.5|113240.5|113190.5|113246.5|113196.5|113238.8|113188.8|17
1735612270000|2024-12-31 02:31:10|113240.3|113190.3|113240.3|113190.3|113240.3|113190.3|113240.3|113190.3|1
1735612280000|2024-12-31 02:31:20|113240.9|113190.9|113247.1|113197.1|113247.1|113197.1|113240.3|113190.3|6
1735612290000|2024-12-31 02:31:30|113241.9|113191.9|113239.8|113189.8|113243.9|113193.9|113239.8|113189.8|7
1735612300000|2024-12-31 02:31:40|113240.4|113190.4|113239.8|113189.8|113241.1|113191.1|113230.5|113180.5|17
1735612310000|2024-12-31 02:31:50|113246|113196|113244.6|113194.6|113246|113196|113236.9|113186.9|12
1735612320000|2024-12-31 02:32:00|113244.7|113194.7|113245.4|113195.4|113246|113196|113244.7|113194.7|3
1735612330000|2024-12-31 02:32:10|113246|113196|113291.8|113145|113291.8|113196|113244.8|113145|3
1735612340000|2024-12-31 02:32:20|113292.8|113137.2|113235.7|113185.7|113292.8|113192.3|113235.7|113137.2|7
1735612350000|2024-12-31 02:32:30|113229.9|113179.9|113230.5|113180.5|113235.8|113185.8|113225|113175|6
1735612360000|2024-12-31 02:32:40|113228|113178|113232.5|113182.5|113240.6|113190.6|113217.7|113167.7|18
1735612370000|2024-12-31 02:32:50|113231.8|113181.8|113230.5|113180.5|113234|113184|113223.2|113173.2|9
1735612380000|2024-12-31 02:33:00|113227.2|113177.2|113229.8|113179.8|113233|113183|113227.2|113177.2|5
1735612390000|2024-12-31 02:33:10|113231.3|113181.3|113227.7|113177.7|113232.5|113182.5|113227.7|113177.7|4
1735612400000|2024-12-31 02:33:20|113233.3|113183.3|113229.2|113179.2|113235|113185|113228.9|113178.9|9
1735612410000|2024-12-31 02:33:30|113230.2|113180.2|113229.2|113179.2|113230.2|113180.2|113229.2|113179.2|6
1735612420000|2024-12-31 02:33:40|113229.1|113179.1|113228.2|113178.2|113229.1|113179.1|113216.9|113166.9|5
1735612430000|2024-12-31 02:33:50|113228.3|113178.3|113227.5|113177.5|113230|113180|113218.9|113168.9|10
1735612440000|2024-12-31 02:34:00|113218.5|113168.5|113225.5|113175.5|113231|113181|113218.5|113168.5|5
1735612450000|2024-12-31 02:34:10|113225.3|113175.3|113232.5|113182.5|113232.5|113182.5|113218.9|113168.9|11
1735612460000|2024-12-31 02:34:20|113227.8|113177.8|113223.1|113173.1|113229.8|113179.8|113223.1|113173.1|10
1735612470000|2024-12-31 02:34:30|113222.5|113172.5|113229.1|113179.1|113229.1|113179.1|113222.5|113172.5|3
1735612480000|2024-12-31 02:34:40|113222.3|113172.3|113222.3|113172.3|113229.2|113179.2|113222.3|113172.3|10
1735612490000|2024-12-31 02:34:50|113222.4|113172.4|113277.3|113130|113277.6|113172.4|113222.4|113130|4
1735612500000|2024-12-31 02:35:00|113277.4|113133.3|113281.8|113134.4|113290|113134.4|113277.4|113133.3|6
1735612510000|2024-12-31 02:35:10|113291.2|113131|113228.2|113178.2|113291.2|113184.3|113225.2|113131|12
1735612520000|2024-12-31 02:35:20|113234|113184|113234.2|113184.2|113238.4|113188.4|113228.2|113178.2|6
1735612530000|2024-12-31 02:35:30|113228.7|113178.7|113225.4|113175.4|113231.4|113181.4|113222.2|113172.2|12
1735612540000|2024-12-31 02:35:40|113225.1|113175.1|113230.8|113180.8|113230.8|113180.8|113225.1|113175.1|5
1735612560000|2024-12-31 02:36:00|113284.5|113134.4|113234.5|113184.5|113284.5|113184.5|113233.3|113134.4|3
1735612570000|2024-12-31 02:36:10|113234.6|113184.6|113235|113185|113235|113185|113234.6|113184.6|4
1735612580000|2024-12-31 02:36:20|113231.9|113181.9|113239.6|113189.6|113240.8|113190.8|113231.9|113181.9|9
1735612590000|2024-12-31 02:36:30|113239.7|113189.7|113240.5|113190.5|113240.5|113190.5|113238.7|113188.7|5
1735612600000|2024-12-31 02:36:40|113239.2|113189.2|113237|113187|113240.5|113190.5|113236.4|113186.4|8
1735612610000|2024-12-31 02:36:50|113237.5|113187.5|113285.2|113138.1|113292.8|113187.9|113237.5|113133.1|10
1735612620000|2024-12-31 02:37:00|113291.2|113139.5|113240.5|113190.5|113299.2|113192.1|113240.2|113139.5|14
1735612630000|2024-12-31 02:37:10|113246.3|113196.3|113241.5|113191.5|113248.2|113198.2|113240.9|113190.9|7
1735612640000|2024-12-31 02:37:20|113238.9|113188.9|113231.1|113181.1|113242|113192|113231.1|113181.1|10
1735612650000|2024-12-31 02:37:30|113231.2|113181.2|113234.9|113184.9|113235.4|113185.4|113224.8|113174.8|8
1735612660000|2024-12-31 02:37:40|113235.4|113185.4|113229.2|113179.2|113235.4|113185.4|113229.2|113179.2|7
1735612670000|2024-12-31 02:37:50|113229.3|113179.3|113232.1|113182.1|113233.6|113183.6|113229.3|113179.3|10
1735612680000|2024-12-31 02:38:00|113233.6|113183.6|113233.6|113183.6|113233.6|113183.6|113233.6|113183.6|1
1735612690000|2024-12-31 02:38:10|113232.9|113182.9|113232.9|113182.9|113232.9|113182.9|113232.9|113182.9|1
1735612700000|2024-12-31 02:38:20|113233.3|113183.3|113287.4|113150|113300.7|113193.8|113233.3|113142|16
1735612710000|2024-12-31 02:38:30|113288.9|113142.3|113234.6|113184.6|113288.9|113187|113222.8|113138.2|16
1735612720000|2024-12-31 02:38:40|113234.8|113184.8|113232.2|113182.2|113238.6|113188.6|113232.2|113182.2|7
1735612730000|2024-12-31 02:38:50|113233.7|113183.7|113238.4|113188.4|113238.4|113188.4|113233.1|113183.1|5
1735612740000|2024-12-31 02:39:00|113233.1|113183.1|113239.6|113189.6|113239.6|113189.6|113233.1|113183.1|5
1735612750000|2024-12-31 02:39:10|113239.4|113189.4|113292.3|113142.4|113298.8|113190.5|113238.6|113126.9|12
1735612760000|2024-12-31 02:39:20|113292.4|113142.6|113292.5|113142.5|113292.5|113142.6|113292.4|113142.5|3
1735612770000|2024-12-31 02:39:30|113246.2|113196.2|113246.2|113196.2|113246.2|113196.2|113246.2|113196.2|1
1735612780000|2024-12-31 02:39:40|113240.5|113190.5|113247.1|113197.1|113247.1|113197.1|113240.5|113190.5|3
1735612790000|2024-12-31 02:39:50|113233.7|113183.7|113231.3|113181.3|113242.5|113192.5|113227.6|113177.6|5
1735612800000|2024-12-31 02:40:00|113227.5|113177.5|113227.6|113177.6|113232.1|113182.1|113227.5|113177.5|5
1735612820000|2024-12-31 02:40:20|113227.7|113177.7|113227.1|113177.1|113227.7|113177.7|113226.6|113176.6|3
1735612830000|2024-12-31 02:40:30|113290|113143.1|113233.7|113183.7|113290|113186.5|113227.5|113143.1|10
1735612840000|2024-12-31 02:40:40|113233.2|113183.2|113246.6|113196.6|113250.5|113200.5|113233.2|113183.2|12
1735612850000|2024-12-31 02:40:50|113246.3|113196.3|113241.6|113191.6|113248.3|113198.3|113241.6|113191.6|8
1735612860000|2024-12-31 02:41:00|113245.9|113195.9|113246.7|113196.7|113246.7|113196.7|113245.9|113195.9|6
1735612870000|2024-12-31 02:41:10|113249.9|113199.9|113249|113199|113252.7|113202.7|113249|113199|8
1735612880000|2024-12-31 02:41:20|113248.8|113198.8|113248.3|113198.3|113250.3|113200.3|113239.7|113189.7|13
1735612890000|2024-12-31 02:41:30|113240.2|113190.2|113247.2|113197.2|113247.2|113197.2|113239.1|113189.1|8
1735612900000|2024-12-31 02:41:40|113247|113197|113248.1|113198.1|113248.1|113198.1|113246.9|113196.9|4
1735612910000|2024-12-31 02:41:50|113246.3|113196.3|113247.7|113197.7|113252.8|113202.8|113246|113196|10
1735612920000|2024-12-31 02:42:00|113246|113196|113254.1|113204.1|113254.2|113204.2|113244.7|113194.7|10
1735612930000|2024-12-31 02:42:10|113299.5|113160|113299.3|113160|113299.5|113160|113299.3|113151.1|4
1735612940000|2024-12-31 02:42:20|113299.2||113299.2||113299.2||113299.2||1
1735612950000|2024-12-31 02:42:30|113249.7|113199.7|113244.5|113194.5|113255.8|113205.8|113244.5|113194.5|11
1735612960000|2024-12-31 02:42:40|113237.9|113187.9|113243.8|113193.8|113243.8|113193.8|113237.9|113187.9|6
1735612970000|2024-12-31 02:42:50|113239.7|113189.7|113243.2|113193.2|113245.9|113195.9|113234.4|113184.4|7
1735612980000|2024-12-31 02:43:00|113243.1|113193.1|113243.7|113193.7|113244.7|113194.7|113242.8|113192.8|9
1735612990000|2024-12-31 02:43:10|113244|113194|113244.8|113194.8|113245.4|113195.4|113233.4|113183.4|9
1735613000000|2024-12-31 02:43:20|113244.5|113194.5|113245.1|113195.1|113245.1|113195.1|113244|113194|5
1735613010000|2024-12-31 02:43:30|113245.2|113195.2|113247.8|113197.8|113248.2|113198.2|113240.9|113190.9|10
1735613020000|2024-12-31 02:43:40|113248.1|113198.1|113247.7|113197.7|113248.4|113198.4|113247.7|113197.7|4
1735613040000|2024-12-31 02:44:00|113248.3|113198.3|113307.8|113151.8|113307.8|113204.7|113248.3|113151.8|9
1735613050000|2024-12-31 02:44:10|113297|113151.6|113300.5|113160|113307.7|113160|113297|113151.6|5
1735613060000|2024-12-31 02:44:20|113300.6|113151.7|113242.3|113192.3|113307.9|113192.5|113242.3|113142.4|13
1735613070000|2024-12-31 02:44:30|113242.4|113192.4|113235.7|113185.7|113244.5|113194.5|113235|113185|10
1735613080000|2024-12-31 02:44:40|113235|113185|113240.7|113190.7|113243.7|113193.7|113235|113185|7
1735613090000|2024-12-31 02:44:50|113240.8|113190.8|113240.9|113190.9|113241.4|113191.4|113239.6|113189.6|9
1735613100000|2024-12-31 02:45:00|113240.8|113190.8|113241.3|113191.3|113247.6|113197.6|113240.8|113190.8|10
1735613110000|2024-12-31 02:45:10|113241.5|113191.5|113229.1|113179.1|113241.5|113191.5|113221.7|113171.7|17
1735613120000|2024-12-31 02:45:20|113229.5|113179.5|113229.6|113179.6|113229.6|113179.6|113229.5|113179.5|2
1735613130000|2024-12-31 02:45:30|113229.5|113179.5|113229.7|113179.7|113229.7|113179.7|113229.5|113179.5|2
1735613140000|2024-12-31 02:45:40|113290|113145.4|113290|113145.1|113291|113145.4|113290|113145.1|4
1735613150000|2024-12-31 02:45:50|113290.2|113144.4|113290.2|113144.6|113290.9|113144.6|113285|113144.4|10
1735613160000|2024-12-31 02:46:00|113290.1|113144.5|113241.7|113191.7|113290.1|113192.3|113238|113144.5|7
1735613170000|2024-12-31 02:46:10|113241.8|113191.8|113236.3|113186.3|113241.8|113191.8|113231.8|113181.8|8
1735613180000|2024-12-31 02:46:20|113231.8|113181.8|113236.9|113186.9|113237|113187|113230.6|113180.6|8
1735613200000|2024-12-31 02:46:40|113294.2|113149.1|113294.2|113149.1|113294.2|113149.1|113294.2|113149.1|1
1735613210000|2024-12-31 02:46:50|113292.7|113149.2|113292.4|113149.2|113292.7|113149.2|113292.4|113149.2|3
1735613220000|2024-12-31 02:47:00|113294.1|113149.3|113240.4|113190.4|113297.4|113192.1|113240.4|113143.9|9
1735613230000|2024-12-31 02:47:10|113241.1|113191.1|113240.6|113190.6|113241.2|113191.2|113240.1|113190.1|8
1735613240000|2024-12-31 02:47:20|113241.2|113191.2|113245.8|113195.8|113246.5|113196.5|113232.4|113182.4|15
1735613250000|2024-12-31 02:47:30|113246.8|113196.8|113246.7|113196.7|113246.8|113196.8|113246.7|113196.7|2
1735613260000|2024-12-31 02:47:40|113245.6|113195.6|113257.3|113207.3|113263.9|113213.9|113244.9|113194.9|9
1735613270000|2024-12-31 02:47:50|113257.5|113207.5|113270|113220|113273.3|113223.3|113257.5|113207.5|10
1735613280000|2024-12-31 02:48:00|113265.7|113215.7|113266.6|113216.6|113268.9|113218.9|113264.5|113214.5|9
1735613290000|2024-12-31 02:48:10|113265.6|113215.6|113265.4|113215.4|113266.3|113216.3|113263.8|113213.8|9
1735613300000|2024-12-31 02:48:20|113265.6|113215.6|113265.9|113215.9|113265.9|113215.9|113265.6|113215.6|2
1735613310000|2024-12-31 02:48:30|113265.7|113215.7|113261.9|113211.9|113322.8|113215.7|113261.9|113158.3|13
1735613320000|2024-12-31 02:48:40|113261.7|113211.7|113262.3|113212.3|113262.3|113212.3|113261.3|113211.3|6
1735613330000|2024-12-31 02:48:50|113265.4|113215.4|113247.6|113197.6|113265.4|113215.4|113247.6|113197.6|5
1735613340000|2024-12-31 02:49:00|113248.2|113198.2|113256.8|113206.8|113261.1|113211.1|113248.2|113198.2|10
1735613350000|2024-12-31 02:49:10|113255|113205|113259.8|113209.8|113259.8|113209.8|113255|113205|7
1735613360000|2024-12-31 02:49:20|113261.2|113211.2|113261.7|113211.7|113266.7|113216.7|113261.2|113211.2|7
1735613370000|2024-12-31 02:49:30|113261.6|113211.6|113261.2|113211.2|113261.8|113211.8|113261.2|113211.2|3
1735613380000|2024-12-31 02:49:40|113260.4|113210.4|113260.8|113210.8|113261.4|113211.4|113255.4|113205.4|8
1735613390000|2024-12-31 02:49:50|113261|113211|113261.3|113211.3|113261.3|113211.3|113261|113211|2
1735613400000|2024-12-31 02:50:00|113261.2|113211.2|113241.2|113191.2|113261.4|113211.4|113241.2|113191.2|16
1735613410000|2024-12-31 02:50:10|113241|113191|113256.6|113206.6|113258.2|113208.2|113241|113191|14
1735613420000|2024-12-31 02:50:20|113256.5|113206.5|113248.3|113198.3|113256.5|113206.5|113245|113195|7
1735613430000|2024-12-31 02:50:30|113248.6|113198.6|113248.7|113198.7|113255|113205|113247.6|113197.6|9
1735613440000|2024-12-31 02:50:40|113254.4|113204.4|113255|113205|113255|113205|113253.1|113203.1|11
1735613450000|2024-12-31 02:50:50|113255.1|113205.1|113255.1|113205.1|113255.1|113205.1|113255.1|113205.1|1
1735613460000|2024-12-31 02:51:00|113309.6|113157|113252|113202|113309.7|113202|113251.4|113153.7|5
1735613470000|2024-12-31 02:51:10|113256.5|113206.5|113258.5|113208.5|113258.6|113208.6|113251.2|113201.2|7
1735613480000|2024-12-31 02:51:20|113251.8|113201.8|113254.7|113204.7|113254.9|113204.9|113251.8|113201.8|4
1735613490000|2024-12-31 02:51:30|113255.3|113205.3|113254.9|113204.9|113255.3|113205.3|113254.7|113204.7|5
1735613500000|2024-12-31 02:51:40|113254.7|113204.7|113254.6|113204.6|113255.3|113205.3|113254.6|113204.6|4
1735613510000|2024-12-31 02:51:50|113254.4|113204.4|113241.4|113191.4|113313.2|113204.4|113241.4|113152.5|11
1735613520000|2024-12-31 02:52:00|113241.1|113191.1|113248|113198|113248.2|113198.2|113241.1|113191.1|8
1735613530000|2024-12-31 02:52:10|113241.7|113191.7|113241.8|113191.8|113241.8|113191.8|113241.6|113191.6|3
1735613540000|2024-12-31 02:52:20|113241.9|113191.9|113242.2|113192.2|113251.1|113201.1|113241.9|113191.9|7
1735613550000|2024-12-31 02:52:30|113242.8|113192.8|113248.3|113198.3|113255.5|113205.5|113242.8|113192.8|12
1735613560000|2024-12-31 02:52:40|113251.7|113201.7|113251.9|113201.9|113255.2|113205.2|113249.5|113199.5|6
1735613570000|2024-12-31 02:52:50|113249.1|113199.1|113249|113199|113249.2|113199.2|113249|113199|4
1735613580000|2024-12-31 02:53:00|113248.9|113198.9|113255|113205|113255|113205|113247.7|113197.7|4
1735613590000|2024-12-31 02:53:10|113256.4|113206.4|113254.3|113204.3|113256.4|113206.4|113248.6|113198.6|11
1735613600000|2024-12-31 02:53:20|113254.4|113204.4|113249.9|113199.9|113254.4|113204.4|113249.9|113199.9|2
1735613610000|2024-12-31 02:53:30|113251.3|113201.3|113244.1|113194.1|113251.3|113201.3|113244.1|113194.1|5
1735613620000|2024-12-31 02:53:40|113249.9|113199.9|113245|113195|113251.2|113201.2|113235.8|113185.8|6
1735613630000|2024-12-31 02:53:50|113250.7|113200.7|113248.4|113198.4|113255.2|113205.2|113245.2|113195.2|10
1735613640000|2024-12-31 02:54:00|113248.1|113198.1|113248.2|113198.2|113248.4|113198.4|113248.1|113198.1|3
1735613650000|2024-12-31 02:54:10|113248.3|113198.3|113245.8|113195.8|113252.2|113202.2|113245.8|113195.8|8
1735613660000|2024-12-31 02:54:20|113245.6|113195.6|113253.4|113203.4|113253.4|113203.4|113245.1|113195.1|6
1735613670000|2024-12-31 02:54:30|113254|113204|113256.7|113206.7|113256.7|113206.7|113254|113204|8
1735613680000|2024-12-31 02:54:40|113250.3|113200.3|113253.9|113203.9|113257.7|113207.7|113250.3|113200.3|8
1735613690000|2024-12-31 02:54:50|113253.5|113203.5|113254|113204|113257.3|113207.3|113251.2|113201.2|12
1735613700000|2024-12-31 02:55:00|113251.4|113201.4|113252.7|113202.7|113252.7|113202.7|113250.1|113200.1|7
1735613710000|2024-12-31 02:55:10|113253.3|113203.3|113254.2|113204.2|113254.2|113204.2|113250.5|113200.5|5
1735613720000|2024-12-31 02:55:20|113256.5|113206.5|113257.6|113207.6|113261|113211|113256.5|113206.5|9
1735613730000|2024-12-31 02:55:30|113257.5|113207.5|113257.5|113207.5|113257.5|113207.5|113257.5|113207.5|1
1735613740000|2024-12-31 02:55:40|113257.6|113207.6|113257.5|113207.5|113257.6|113207.6|113257.5|113207.5|2
1735613750000|2024-12-31 02:55:50|113257.6|113207.6|113249|113199|113258.4|113208.4|113242|113192|8
1735613760000|2024-12-31 02:56:00|113252|113202|113251.7|113201.7|113253.7|113203.7|113241.5|113191.5|13
1735613770000|2024-12-31 02:56:10|113251.8|113201.8|113252.6|113202.6|113259.5|113209.5|113249.1|113199.1|13
1735613780000|2024-12-31 02:56:20|113249.7|113199.7|113250.9|113200.9|113252|113202|113249.7|113199.7|5
1735613790000|2024-12-31 02:56:30|113249.7|113199.7|113234.3|113184.3|113251.5|113201.5|113232.3|113182.3|15
1735613800000|2024-12-31 02:56:40|113234.5|113184.5|113234.6|113184.6|113234.6|113184.6|113233.1|113183.1|6
1735613810000|2024-12-31 02:56:50|113234.4|113184.4|113227.7|113177.7|113234.4|113184.4|113227.6|113177.6|6
1735613820000|2024-12-31 02:57:00|113227.8|113177.8|113230.2|113180.2|113231.3|113181.3|113224.6|113174.6|11
1735613830000|2024-12-31 02:57:10|113229.8|113179.8|113229.9|113179.9|113230.9|113180.9|113229.2|113179.2|7
1735613840000|2024-12-31 02:57:20|113229.8|113179.8|113229.6|113179.6|113229.8|113179.8|113229.6|113179.6|2
1735613850000|2024-12-31 02:57:30|113229.5|113179.5|113280.5|113129.8|113280.5|113179.7|113229.5|113129.8|4
1735613860000|2024-12-31 02:57:40|113280.2|113129.9|113280.6|113130.2|113280.6|113130.2|113280.2|113129.7|5
1735613870000|2024-12-31 02:57:50|113280.3|113130|113280.2|113130|113280.3|113130|113280.2|113130|3
1735613880000|2024-12-31 02:58:00|113280.3|113130.2|113229.8|113179.8|113280.3|113181.1|113216.4|113130.2|13
1735613890000|2024-12-31 02:58:10|113230.4|113180.4|113226.1|113176.1|113231.7|113181.7|113215.6|113165.6|15
1735613900000|2024-12-31 02:58:20|113226.3|113176.3|113226|113176|113226.3|113176.3|113226|113176|3
1735613910000|2024-12-31 02:58:30|113226.1|113176.1|113230|113180|113232.7|113182.7|113225.9|113175.9|9
1735613920000|2024-12-31 02:58:40|113229.1|113179.1|113228.1|113178.1|113229.1|113179.1|113228|113178|4
1735613930000|2024-12-31 02:58:50|113227.7|113177.7|113224.5|113174.5|113227.7|113177.7|113224.5|113174.5|2
1735613940000|2024-12-31 02:59:00|113223.4|113173.4|113223.4|113173.4|113223.4|113173.4|113223.4|113173.4|1
1735613950000|2024-12-31 02:59:10|113223.3|113173.3|113218.5|113168.5|113223.3|113173.3|113217.9|113167.9|7
1735613960000|2024-12-31 02:59:20|113218.7|113168.7|113217.4|113167.4|113219|113169|113217.1|113167.1|6
1735613970000|2024-12-31 02:59:30|113217.9|113167.9|113218|113168|113225.9|113175.9|113217.9|113167.9|6
1735613980000|2024-12-31 02:59:40|113219.6|113169.6|113217.5|113167.5|113226.4|113176.4|113216.5|113166.5|12
1735613990000|2024-12-31 02:59:50|113217.4|113167.4|113219.4|113169.4|113226.6|113176.6|113217.4|113167.4|12
1735614000000|2024-12-31 03:00:00|113217.8|113167.8|113219|113169|113219|113169|113217.8|113167.8|3
1735614010000|2024-12-31 03:00:10|113220.6|113170.6|113221.8|113171.8|113223.6|113173.6|113220.6|113170.6|5
1735614020000|2024-12-31 03:00:20|113221.6|113171.6|113218.8|113168.8|113221.6|113171.6|113218.8|113168.8|4
1735614030000|2024-12-31 03:00:30|113223.3|113173.3|113219.9|113169.9|113226.5|113176.5|113215.5|113165.5|13
1735614040000|2024-12-31 03:00:40|113217|113167|113217.6|113167.6|113217.7|113167.7|113216.7|113166.7|5
1735614050000|2024-12-31 03:00:50|113217.5|113167.5|113211.4|113161.4|113218|113168|113211.4|113161.4|5
1735614060000|2024-12-31 03:01:00|113211.5|113161.5|113211.5|113161.5|113211.5|113161.5|113211.5|113161.5|1
1735614070000|2024-12-31 03:01:10|113265|113121.8|113213.1|113163.1|113265|113165.2|113212.5|113120.6|9
1735614080000|2024-12-31 03:01:20|113212.7|113162.7|113207.3|113157.3|113213.3|113163.3|113207.1|113157.1|9
1735614090000|2024-12-31 03:01:30|113207.9|113157.9|113204.7|113154.7|113207.9|113157.9|113204.7|113154.7|3
1735614100000|2024-12-31 03:01:40|113207.4|113157.4|113212.4|113162.4|113213.2|113163.2|113207.4|113157.4|8
1735614110000|2024-12-31 03:01:50|113212.5|113162.5|113212.4|113162.4|113212.5|113162.5|113212.4|113162.4|2
1735614120000|2024-12-31 03:02:00|113207.5|113157.5|113204.4|113154.4|113207.5|113157.5|113194.8|113144.8|6
1735614130000|2024-12-31 03:02:10|113208.2|113158.2|113215.5|113165.5|113215.7|113165.7|113201.6|113151.6|17
1735614140000|2024-12-31 03:02:20|113214.3|113164.3|113214.4|113164.4|113214.4|113164.4|113214.3|113164.3|2
1735614150000|2024-12-31 03:02:30|113214.3|113164.3|113214.4|113164.4|113216.5|113166.5|113210.8|113160.8|6
1735614160000|2024-12-31 03:02:40|113214.3|113164.3|113211.6|113161.6|113214.4|113164.4|113211.6|113161.6|3
1735614180000|2024-12-31 03:03:00|113211.7|113161.7|113211.7|113161.7|113211.7|113161.7|113211.7|113161.7|1
1735614190000|2024-12-31 03:03:10|113264.1|113116.7|113264.1|113116.7|113264.1|113116.7|113264.1|113116.7|1
1735614200000|2024-12-31 03:03:20|113264||113264||113264||113264||1
1735614210000|2024-12-31 03:03:30|113264.2|113116.9|113213.4|113163.4|113264.2|113165.8|113213.4|113116.9|4
1735614220000|2024-12-31 03:03:40|113213.5|113163.5|113213.4|113163.4|113213.5|113163.5|113213.4|113163.4|2
1735614240000|2024-12-31 03:04:00|113264.2|113116.6|113212.7|113162.7|113264.2|113165.3|113210.7|113116.6|4
1735614250000|2024-12-31 03:04:10|113213.2|113163.2|113213.7|113163.7|113213.8|113163.8|113213.2|113163.2|4
1735614260000|2024-12-31 03:04:20|113213.9|113163.9|113214|113164|113214|113164|113209.5|113159.5|3
1735614270000|2024-12-31 03:04:30|113216.4|113166.4|113212.4|113162.4|113216.6|113166.6|113212.4|113162.4|4
1735614280000|2024-12-31 03:04:40|113212.5|113162.5|113216.7|113166.7|113216.7|113166.7|113212.5|113162.5|5
1735614290000|2024-12-31 03:04:50|113216.6|113166.6|113237.6|113187.6|113237.6|113187.6|113213.7|113163.7|9
1735614300000|2024-12-31 03:05:00|113235.1|113185.1|113233.9|113183.9|113235.1|113185.1|113225.3|113175.3|13
1735614310000|2024-12-31 03:05:10|113234.1|113184.1|113233.5|113183.5|113234.3|113184.3|113227.3|113177.3|5
1735614320000|2024-12-31 03:05:20|113230.6|113180.6|113228.5|113178.5|113238.4|113188.4|113224.4|113174.4|20
1735614330000|2024-12-31 03:05:30|113224.3|113174.3|113231.3|113181.3|113231.3|113181.3|113214.7|113164.7|10
1735614340000|2024-12-31 03:05:40|113234.8|113184.8|113233.8|113183.8|113242.6|113192.6|113233.7|113183.7|15
1735614350000|2024-12-31 03:05:50|113233.7|113183.7|113240.9|113190.9|113240.9|113190.9|113233.7|113183.7|9
1735614360000|2024-12-31 03:06:00|113238.3|113188.3|113250.8|113200.8|113255.3|113205.3|113237.6|113187.6|16
1735614370000|2024-12-31 03:06:10|113253.9|113203.9|113247.8|113197.8|113253.9|113203.9|113247.6|113197.6|6
1735614380000|2024-12-31 03:06:20|113247.1|113197.1|113251.8|113201.8|113253.2|113203.2|113247.1|113197.1|6
1735614390000|2024-12-31 03:06:30|113253|113203|113259.5|113209.5|113267.3|113217.3|113251.5|113201.5|15
1735614400000|2024-12-31 03:06:40|113259.7|113209.7|113255.8|113205.8|113259.7|113209.7|113255.8|113205.8|6
1735614410000|2024-12-31 03:06:50|113256.5|113206.5|113256.1|113206.1|113256.8|113206.8|113255.6|113205.6|5
1735614420000|2024-12-31 03:07:00|113256|113206|113256.3|113206.3|113256.4|113206.4|113255.8|113205.8|6
1735614430000|2024-12-31 03:07:10|113257.7|113207.7|113255.8|113205.8|113257.7|113207.7|113246.8|113196.8|11
1735614440000|2024-12-31 03:07:20|113255.4|113205.4|113248.3|113198.3|113255.4|113205.4|113245.3|113195.3|8
1735614450000|2024-12-31 03:07:30|113248.4|113198.4|113243.1|113193.1|113248.4|113198.4|113243.1|113193.1|5
1735614460000|2024-12-31 03:07:40|113248.3|113198.3|113248.5|113198.5|113248.9|113198.9|113248.2|113198.2|12
1735614470000|2024-12-31 03:07:50|113244.3|113194.3|113238.2|113188.2|113244.3|113194.3|113237.8|113187.8|6
1735614480000|2024-12-31 03:08:00|113244.1|113194.1|113238.3|113188.3|113244.2|113194.2|113238.3|113188.3|5
1735614490000|2024-12-31 03:08:10|113238.2|113188.2|113250.7|113200.7|113250.7|113200.7|113238.2|113188.2|10
1735614500000|2024-12-31 03:08:20|113250.6|113200.6|113253.2|113203.2|113253.2|113203.2|113250.6|113200.6|2
1735614520000|2024-12-31 03:08:40|113253.1|113203.1|113249|113199|113253.2|113203.2|113244.6|113194.6|11
1735614530000|2024-12-31 03:08:50|113248.4|113198.4|113248.6|113198.6|113249|113199|113248.4|113198.4|5
1735614540000|2024-12-31 03:09:00|113248.4|113198.4|113242.2|113192.2|113249|113199|113241.6|113191.6|12
1735614550000|2024-12-31 03:09:10|113242|113192|113241.6|113191.6|113242|113192|113241.6|113191.6|2
1735614560000|2024-12-31 03:09:20|113241.8|113191.8|113245.3|113195.3|113245.4|113195.4|113240.9|113190.9|9
1735614570000|2024-12-31 03:09:30|113245.4|113195.4|113251.9|113201.9|113252.4|113202.4|113245.3|113195.3|7
1735614580000|2024-12-31 03:09:40|113252|113202|113247.2|113197.2|113253.6|113203.6|113244.5|113194.5|12
1735614590000|2024-12-31 03:09:50|113244.8|113194.8|113252.5|113202.5|113252.5|113202.5|113244.8|113194.8|7
1735614600000|2024-12-31 03:10:00|113247.5|113197.5|113247.8|113197.8|113249.6|113199.6|113246.9|113196.9|6
1735614620000|2024-12-31 03:10:20|113246.7|113196.7|113247.9|113197.9|113247.9|113197.9|113246.7|113196.7|9
1735614630000|2024-12-31 03:10:30|113246.7|113196.7|113301.7|113150.1|113301.8|113196.7|113246.7|113148.1|6
1735614640000|2024-12-31 03:10:40|113302.3|113152.6|113244|113194|113302.3|113199.3|113242.8|113150.1|7
1735614650000|2024-12-31 03:10:50|113244.6|113194.6|113244.8|113194.8|113244.8|113194.8|113244.6|113194.6|2
1735614660000|2024-12-31 03:11:00|113244.2|113194.2|113244|113194|113244.2|113194.2|113243.9|113193.9|6
1735614670000|2024-12-31 03:11:10|113302.1|113149.4|113302.1|113149.4|113302.1|113149.4|113302.1|113149.4|1
1735614680000|2024-12-31 03:11:20|113302.2|113149.3|113302|113149.8|113302.2|113152.3|113302|113149.3|8
1735614690000|2024-12-31 03:11:30|113302.2|113150.2|113247.3|113197.3|113302.2|113198.6|113247.3|113150.2|11
1735614700000|2024-12-31 03:11:40|113250.2|113200.2|113245.4|113195.4|113252.3|113202.3|113245.4|113195.4|5
1735614730000|2024-12-31 03:12:10|113244.7|113194.7|113300.7|113152.5|113302.9|113196.1|113244.7|113152.5|11
1735614740000|2024-12-31 03:12:20|113298.2|113153.3|113298.9|113153.3|113298.9|113153.3|113298.2|113153.3|3
1735614750000|2024-12-31 03:12:30|113298.8|113153.4|113245.5|113195.5|113298.8|113195.5|113245.5|113153.4|4
1735614760000|2024-12-31 03:12:40|113245.6|113195.6|113246|113196|113248.7|113198.7|113244.9|113194.9|8
1735614770000|2024-12-31 03:12:50|113246.3|113196.3|113245.9|113195.9|113246.5|113196.5|113245.9|113195.9|5
1735614780000|2024-12-31 03:13:00|113248.3|113198.3|113246.7|113196.7|113248.3|113198.3|113245.3|113195.3|7
1735614790000|2024-12-31 03:13:10|113246.6|113196.6|113249|113199|113249|113199|113246.6|113196.6|2
1735614800000|2024-12-31 03:13:20|113246.5|113196.5|113244.7|113194.7|113246.5|113196.5|113244.4|113194.4|5
1735614810000|2024-12-31 03:13:30|113245.4|113195.4|113248.6|113198.6|113248.6|113198.6|113243.4|113193.4|10
1735614820000|2024-12-31 03:13:40|113248.8|113198.8|113251.9|113201.9|113251.9|113201.9|113246.4|113196.4|9
1735614830000|2024-12-31 03:13:50|113251.8|113201.8|113254.2|113204.2|113254.2|113204.2|113251.8|113201.8|3
1735614840000|2024-12-31 03:14:00|113254.8|113204.8|113253.5|113203.5|113254.8|113204.8|113253|113203|12
1735614850000|2024-12-31 03:14:10|113254.2|113204.2|113254.9|113204.9|113254.9|113204.9|113254.2|113204.2|3
1735614860000|2024-12-31 03:14:20|113254.1|113204.1|113302.4|113151.8|113302.4|113204.8|113254|113151.8|4
1735614870000|2024-12-31 03:14:30|113302|113149.4|113250.7|113200.7|113302.4|113200.7|113245.1|113146.4|8
1735614880000|2024-12-31 03:14:40|113251.3|113201.3|113251.3|113201.3|113251.3|113201.3|113250.7|113200.7|3
1735614890000|2024-12-31 03:14:50|113250.2|113200.2|113250.8|113200.8|113250.8|113200.8|113250.2|113200.2|3
1735614900000|2024-12-31 03:15:00|113250.7|113200.7|113299.6|113149.2|113299.6|113200.7|113250.7|113149.2|2
1735614910000|2024-12-31 03:15:10|113248.4|113198.4|113243.2|113193.2|113248.4|113198.4|113243.2|113193.2|9
1735614920000|2024-12-31 03:15:20|113243.3|113193.3|113243.4|113193.4|113243.4|113193.4|113243.3|113193.3|2
1735614930000|2024-12-31 03:15:30|113243.5|113193.5|113242.8|113192.8|113246.7|113196.7|113242.8|113192.8|6
1735614940000|2024-12-31 03:15:40|113243|113193|113239.6|113189.6|113246.4|113196.4|113239.4|113189.4|10
1735614950000|2024-12-31 03:15:50|113239.5|113189.5|113239.6|113189.6|113239.6|113189.6|113239.5|113189.5|2
1735614960000|2024-12-31 03:16:00|113240.2|113190.2|113236.4|113186.4|113242.8|113192.8|113235.6|113185.6|7
1735614970000|2024-12-31 03:16:10|113236.3|113186.3|113244.5|113194.5|113251.1|113201.1|113236.3|113186.3|23
1735614980000|2024-12-31 03:16:20|113245.1|113195.1|113246.6|113196.6|113246.6|113196.6|113245.1|113195.1|5
1735614990000|2024-12-31 03:16:30|113246.5|113196.5|113246.5|113196.5|113246.6|113196.6|113246.4|113196.4|4
1735615000000|2024-12-31 03:16:40|113246.4|113196.4|113294.1|113141.2|113294.1|113197.6|113246|113138.4|11
1735615010000|2024-12-31 03:16:50|113298.8|113141.3|113249.4|113199.4|113298.8|113217.8|113248.8|113141.3|17
1735615020000|2024-12-31 03:17:00|113263.7|113213.7|113288.3|113238.3|113288.5|113238.5|113263.7|113213.7|9
1735615030000|2024-12-31 03:17:10|113288.2|113238.2|113288.2|113238.2|113288.2|113238.2|113288.2|113238.2|1
1735615040000|2024-12-31 03:17:20|113288.4|113238.4|113288.3|113238.3|113288.4|113238.4|113288.3|113238.3|2
1735615050000|2024-12-31 03:17:30|113288.5|113238.5|113289.2|113239.2|113289.2|113239.2|113288.3|113238.3|7
1735615060000|2024-12-31 03:17:40|113289.1|113239.1|113289.1|113239.1|113289.1|113239.1|113288.8|113238.8|4
1735615070000|2024-12-31 03:17:50|113288.7|113238.7|113293.1|113243.1|113293.1|113243.1|113288.7|113238.7|7
1735615080000|2024-12-31 03:18:00|113293.4|113243.4|113293.4|113243.4|113293.4|113243.4|113293.4|113243.4|1
1735615090000|2024-12-31 03:18:10|113293.3|113243.3|113293.3|113243.3|113294.1|113244.1|113293.3|113243.3|7
1735615100000|2024-12-31 03:18:20|113293.8|113243.8|113294|113244|113294|113244|113293.8|113243.8|3
1735615110000|2024-12-31 03:18:30|113294.2|113244.2|113293.9|113243.9|113294.2|113244.2|113293.9|113243.9|5
1735615120000|2024-12-31 03:18:40|113294.1|113244.1|113290|113240|113294.1|113244.1|113290|113240|7
1735615130000|2024-12-31 03:18:50|113289.7|113239.7|113290.4|113240.4|113290.4|113240.4|113289.7|113239.7|4
1735615140000|2024-12-31 03:19:00|113289.5|113239.5|113289.1|113239.1|113289.5|113239.5|113289.1|113239.1|2
1735615160000|2024-12-31 03:19:20|113288.7|113238.7|113285|113235|113289.9|113239.9|113283.2|113233.2|9
1735615170000|2024-12-31 03:19:30|113285.1|113235.1|113284.8|113234.8|113285.1|113235.1|113284.8|113234.8|6
1735615180000|2024-12-31 03:19:40|113284.9|113234.9|113286.3|113236.3|113286.9|113236.9|113284.9|113234.9|5
1735615190000|2024-12-31 03:19:50|113286.4|113236.4|113286.4|113236.4|113286.4|113236.4|113286.4|113236.4|1
1735615200000|2024-12-31 03:20:00|113287.5|113237.5|113289.3|113239.3|113289.3|113239.3|113287.2|113237.2|6
1735615210000|2024-12-31 03:20:10|113287.6|113237.6|113286.3|113236.3|113288|113238|113284.6|113234.6|8
1735615220000|2024-12-31 03:20:20|113286.9|113236.9|113286.7|113236.7|113287.5|113237.5|113285.1|113235.1|10
1735615230000|2024-12-31 03:20:30|113286.5|113236.5|113287.7|113237.7|113287.7|113237.7|113286.4|113236.4|6
1735615240000|2024-12-31 03:20:40|113287.8|113237.8|113288.4|113238.4|113288.4|113238.4|113284.2|113234.2|5
1735615250000|2024-12-31 03:20:50|113288.8|113238.8|113288.6|113238.6|113288.8|113238.8|113288.6|113238.6|3
1735615260000|2024-12-31 03:21:00|113289.2|113239.2|113288|113238|113289.2|113239.2|113287|113237|7
1735615270000|2024-12-31 03:21:10|113288.1|113238.1|113268.6|113218.6|113288.1|113238.1|113264.4|113214.4|9
1735615280000|2024-12-31 03:21:20|113265|113215|113265.1|113215.1|113265.4|113215.4|113265|113215|4
1735615290000|2024-12-31 03:21:30|113264.5|113214.5|113261.9|113211.9|113264.5|113214.5|113257.4|113207.4|12
1735615300000|2024-12-31 03:21:40|113262.3|113212.3|113262.7|113212.7|113263.9|113213.9|113262.3|113212.3|4
1735615310000|2024-12-31 03:21:50|113262.6|113212.6|113262.3|113212.3|113262.6|113212.6|113262.3|113212.3|3
1735615320000|2024-12-31 03:22:00|113259.1|113209.1|113258.9|113208.9|113259.1|113209.1|113258.9|113208.9|2
1735615330000|2024-12-31 03:22:10|113258.4|113208.4|113260.1|113210.1|113260.1|113210.1|113258.4|113208.4|5
1735615340000|2024-12-31 03:22:20|113260.8|113210.8|113261.4|113211.4|113261.5|113211.5|113260.8|113210.8|3
1735615350000|2024-12-31 03:22:30|113261|113211|113259.4|113209.4|113261.1|113211.1|113259.4|113209.4|4
1735615360000|2024-12-31 03:22:40|113257.2|113207.2|113255.5|113205.5|113257.2|113207.2|113255.3|113205.3|5
1735615370000|2024-12-31 03:22:50|113258|113208|113255.8|113205.8|113258.7|113208.7|113255.4|113205.4|10
1735615380000|2024-12-31 03:23:00|113255.6|113205.6|113255.5|113205.5|113259.6|113209.6|113255.1|113205.1|20
1735615390000|2024-12-31 03:23:10|113255.2|113205.2|113256.1|113206.1|113256.2|113206.2|113254.9|113204.9|7
1735615400000|2024-12-31 03:23:20|113255.1|113205.1|113256|113206|113256.1|113206.1|113255.1|113205.1|4
1735615410000|2024-12-31 03:23:30|113256.1|113206.1|113255.4|113205.4|113256.1|113206.1|113252.2|113202.2|8
1735615420000|2024-12-31 03:23:40|113255|113205|113255.3|113205.3|113255.3|113205.3|113255|113205|3
1735615430000|2024-12-31 03:23:50|113255.2|113205.2|113255.2|113205.2|113255.2|113205.2|113255.2|113205.2|1
1735615440000|2024-12-31 03:24:00|113255.3|113205.3|113252.4|113202.4|113255.3|113205.3|113252.1|113202.1|4
1735615450000|2024-12-31 03:24:10|113252.2|113202.2|113252.4|113202.4|113252.6|113202.6|113252.2|113202.2|3
1735615460000|2024-12-31 03:24:20|113252.3|113202.3|113252.5|113202.5|113252.5|113202.5|113252|113202|5
1735615470000|2024-12-31 03:24:30|113254.1|113204.1|113254.1|113204.1|113254.1|113204.1|113254.1|113204.1|1
1735615480000|2024-12-31 03:24:40|113253.9|113203.9|113253.9|113203.9|113253.9|113203.9|113253.9|113203.9|1
1735615490000|2024-12-31 03:24:50|113255.2|113205.2|113252.4|113202.4|113255.2|113205.2|113252.4|113202.4|5
1735615500000|2024-12-31 03:25:00|113252.5|113202.5|113256|113206|113256.4|113206.4|113246.5|113196.5|18
1735615510000|2024-12-31 03:25:10|113255.8|113205.8|113257.6|113207.6|113257.6|113207.6|113254.1|113204.1|6
1735615520000|2024-12-31 03:25:20|113254.2|113204.2|113254.2|113204.2|113254.6|113204.6|113254.2|113204.2|3
1735615530000|2024-12-31 03:25:30|113254.1|113204.1|113254.1|113204.1|113254.1|113204.1|113254.1|113204.1|1
1735615540000|2024-12-31 03:25:40|113254|113204|113254|113204|113254|113204|113254|113204|1
1735615550000|2024-12-31 03:25:50|113251.8|113201.8|113290.6|113164.1|113290.6|113202.4|113251.8|113163.1|7
1735615560000|2024-12-31 03:26:00|113290.1|113163.7|113281.3|113231.3|113290.1|113231.3|113265.3|113163|8
1735615570000|2024-12-31 03:26:10|113282.3|113232.3|113282.3|113232.3|113282.3|113232.3|113281.3|113231.3|3
1735615580000|2024-12-31 03:26:20|113280.9|113230.9|113282.4|113232.4|113282.4|113232.4|113280.9|113230.9|4
1735615590000|2024-12-31 03:26:30|113282.5|113232.5|113281.6|113231.6|113282.5|113232.5|113281.1|113231.1|9
1735615600000|2024-12-31 03:26:40|113281.7|113231.7|113281.6|113231.6|113281.7|113231.7|113281.6|113231.6|4
1735615610000|2024-12-31 03:26:50|113281.7|113231.7|113281.8|113231.8|113283.5|113233.5|113281|113231|8
1735615620000|2024-12-31 03:27:00|113283.5|113233.5|113282.2|113232.2|113283.5|113233.5|113280.9|113230.9|8
1735615630000|2024-12-31 03:27:10|113282.3|113232.3|113282.2|113232.2|113282.4|113232.4|113282.2|113232.2|3
1735615640000|2024-12-31 03:27:20|113282.4|113232.4|113282.3|113232.3|113282.4|113232.4|113282.3|113232.3|2
1735615650000|2024-12-31 03:27:30|113282.2|113232.2|113280.6|113230.6|113283.5|113233.5|113279.3|113229.3|9
1735615660000|2024-12-31 03:27:40|113280.7|113230.7|113280.6|113230.6|113280.7|113230.7|113280.6|113230.6|2
1735615670000|2024-12-31 03:27:50|113280.7|113230.7|113278.4|113228.4|113280.9|113230.9|113277.4|113227.4|10
1735615680000|2024-12-31 03:28:00|113278.3|113228.3|113279.7|113229.7|113279.7|113229.7|113277.9|113227.9|3
1735615690000|2024-12-31 03:28:10|113280.3|113230.3|113280.6|113230.6|113280.9|113230.9|113280.3|113230.3|5
1735615700000|2024-12-31 03:28:20|113280.5|113230.5|113280.5|113230.5|113280.5|113230.5|113280.3|113230.3|4
1735615710000|2024-12-31 03:28:30|113281.4|113231.4|113281.4|113231.4|113281.5|113231.5|113281.4|113231.4|5
1735615720000|2024-12-31 03:28:40|113281.8|113231.8|113283|113233|113283.8|113233.8|113281.8|113231.8|6
1735615730000|2024-12-31 03:28:50|113282.9|113232.9|113282.9|113232.9|113282.9|113232.9|113282.9|113232.9|1
1735615740000|2024-12-31 03:29:00|113283.9|113233.9|113284.5|113234.5|113286.5|113236.5|113283.9|113233.9|13
1735615750000|2024-12-31 03:29:10|113284.4|113234.4|113284.9|113234.9|113284.9|113234.9|113284.4|113234.4|2
1735615760000|2024-12-31 03:29:20|113285|113235|113286.6|113236.6|113287.3|113237.3|113284.9|113234.9|6
1735615770000|2024-12-31 03:29:30|113288.3|113238.3|113286.7|113236.7|113288.7|113238.7|113286.7|113236.7|5
1735615780000|2024-12-31 03:29:40|113286.4|113236.4|113287.5|113237.5|113287.5|113237.5|113285|113235|5
1735615790000|2024-12-31 03:29:50|113287.4|113237.4|113286.7|113236.7|113287.7|113237.7|113286.7|113236.7|4
1735615800000|2024-12-31 03:30:00|113285.3|113235.3|113286.1|113236.1|113287|113237|113284.7|113234.7|6
1735615810000|2024-12-31 03:30:10|113286.6|113236.6|113284.3|113234.3|113286.6|113236.6|113284.3|113234.3|6
1735615820000|2024-12-31 03:30:20|113284.4|113234.4|113284.3|113234.3|113284.4|113234.4|113284.3|113234.3|2
1735615840000|2024-12-31 03:30:40|113284.7|113234.7|113284.5|113234.5|113284.7|113234.7|113284.5|113234.5|2
1735615850000|2024-12-31 03:30:50|113284.4|113234.4|113285.1|113235.1|113286.4|113236.4|113282.4|113232.4|6
1735615860000|2024-12-31 03:31:00|113287.7|113237.7|113274.3|113224.3|113287.7|113237.7|113268.2|113218.2|15
1735615870000|2024-12-31 03:31:10|113273.7|113223.7|113274.1|113224.1|113274.1|113224.1|113273.5|113223.5|4
1735615880000|2024-12-31 03:31:20|113274.2|113224.2|113274.4|113224.4|113274.4|113224.4|113274.2|113224.2|2
1735615890000|2024-12-31 03:31:30|113277.3|113227.3|113278.4|113228.4|113278.4|113228.4|113277.3|113227.3|4
1735615900000|2024-12-31 03:31:40|113278.2|113228.2|113274.7|113224.7|113278.2|113228.2|113274.7|113224.7|4
1735615910000|2024-12-31 03:31:50|113274.8|113224.8|113275.3|113225.3|113275.3|113225.3|113273.4|113223.4|6
1735615920000|2024-12-31 03:32:00|113275.2|113225.2|113275.1|113225.1|113275.2|113225.2|113275.1|113225.1|2
1735615930000|2024-12-31 03:32:10|113275.2|113225.2|113272.7|113222.7|113275.3|113225.3|113272.7|113222.7|7
1735615940000|2024-12-31 03:32:20|113272.8|113222.8|113278.5|113228.5|113278.7|113228.7|113272.8|113222.8|6
1735615960000|2024-12-31 03:32:40|113278.4|113228.4|113278.3|113228.3|113278.4|113228.4|113278.3|113228.3|2
1735615970000|2024-12-31 03:32:50|113278.2|113228.2|113273.2|113223.2|113278.3|113228.3|113273.2|113223.2|5
1735615980000|2024-12-31 03:33:00|113272|113222|113273|113223|113273.7|113223.7|113271.2|113221.2|8
1735615990000|2024-12-31 03:33:10|113273.1|113223.1|113274.5|113224.5|113274.5|113224.5|113270.6|113220.6|8
1735616000000|2024-12-31 03:33:20|113274.6|113224.6|113274.6|113224.6|113274.6|113224.6|113274.6|113224.6|1
1735616010000|2024-12-31 03:33:30|113275.9|113225.9|113275.3|113225.3|113275.9|113225.9|113275.3|113225.3|2
1735616020000|2024-12-31 03:33:40|113275.2|113225.2|113272.2|113222.2|113275.4|113225.4|113272.2|113222.2|5
1735616030000|2024-12-31 03:33:50|113274.4|113224.4|113278.9|113228.9|113278.9|113228.9|113273.4|113223.4|8
1735616040000|2024-12-31 03:34:00|113278.8|113228.8|113278.9|113228.9|113279.1|113229.1|113278.8|113228.8|4
1735616050000|2024-12-31 03:34:10|113279|113229|113278.9|113228.9|113279|113229|113278.9|113228.9|2
1735616060000|2024-12-31 03:34:20|113279|113229|113279|113229|113279|113229|113279|113229|1
1735616070000|2024-12-31 03:34:30|113274.6|113224.6|113274.5|113224.5|113276.1|113226.1|113274.5|113224.5|5
1735616080000|2024-12-31 03:34:40|113274.6|113224.6|113274.6|113224.6|113274.6|113224.6|113274.6|113224.6|1
1735616090000|2024-12-31 03:34:50|113278.9|113228.9|113273.1|113223.1|113281.7|113231.7|113271.9|113221.9|4
1735616100000|2024-12-31 03:35:00|113275.4|113225.4|113274.6|113224.6|113275.5|113225.5|113274.3|113224.3|6
1735616110000|2024-12-31 03:35:10|113274.5|113224.5|113274.6|113224.6|113274.6|113224.6|113274|113224|4
1735616120000|2024-12-31 03:35:20|113274|113224|113274.6|113224.6|113274.6|113224.6|113274|113224|2
1735616130000|2024-12-31 03:35:30|113274|113224|113271|113221|113274.6|113224.6|113270.5|113220.5|6
1735616140000|2024-12-31 03:35:40|113271.3|113221.3|113271.4|113221.4|113271.4|113221.4|113270.1|113220.1|4
1735616150000|2024-12-31 03:35:50|113270.5|113220.5|113274.2|113224.2|113274.2|113224.2|113270.5|113220.5|3
1735616160000|2024-12-31 03:36:00|113274.3|113224.3|113274.4|113224.4|113274.4|113224.4|113274.3|113224.3|2
1735616170000|2024-12-31 03:36:10|113274.2|113224.2|113274.4|113224.4|113274.4|113224.4|113274.2|113224.2|3
1735616180000|2024-12-31 03:36:20|113271.4|113221.4|113271.6|113221.6|113271.6|113221.6|113271.4|113221.4|2
1735616190000|2024-12-31 03:36:30|113271.5|113221.5|113271.5|113221.5|113271.5|113221.5|113271.5|113221.5|1
1735616200000|2024-12-31 03:36:40|113272.8|113222.8|113274.2|113224.2|113275.9|113225.9|113271.5|113221.5|13
1735616210000|2024-12-31 03:36:50|113276.9|113226.9|113278.3|113228.3|113278.3|113228.3|113276.7|113226.7|5
1735616220000|2024-12-31 03:37:00|113278.5|113228.5|113295.9|113245.9|113295.9|113245.9|113278.5|113228.5|9
1735616230000|2024-12-31 03:37:10|113295.3|113245.3|113294.2|113244.2|113295.3|113245.3|113294.2|113244.2|4
1735616250000|2024-12-31 03:37:30|113293.2|113243.2|113293.1|113243.1|113293.2|113243.2|113292.9|113242.9|4
1735616260000|2024-12-31 03:37:40|113291.5|113241.5|113289.6|113239.6|113291.7|113241.7|113288.8|113238.8|10
1735616270000|2024-12-31 03:37:50|113289.7|113239.7|113289.6|113239.6|113289.7|113239.7|113289.6|113239.6|2
1735616280000|2024-12-31 03:38:00|113289.9|113239.9|113290|113240|113290|113240|113289.9|113239.9|2
1735616290000|2024-12-31 03:38:10|113290.1|113240.1|113289|113239|113290.1|113240.1|113289|113239|3
1735616300000|2024-12-31 03:38:20|113290|113240|113290.1|113240.1|113290.1|113240.1|113290|113240|2
1735616310000|2024-12-31 03:38:30|113289.9|113239.9|113292.1|113242.1|113292.1|113242.1|113288.7|113238.7|6
1735616320000|2024-12-31 03:38:40|113294.8|113244.8|113294.9|113244.9|113295|113245|113294.8|113244.8|4
1735616330000|2024-12-31 03:38:50|113294.8|113244.8|113294.8|113244.8|113294.8|113244.8|113294.8|113244.8|1
1735616340000|2024-12-31 03:39:00|113292.5|113242.5|113291.3|113241.3|113292.5|113242.5|113291.2|113241.2|3
1735616350000|2024-12-31 03:39:10|113291.9|113241.9|113290.5|113240.5|113291.9|113241.9|113290.5|113240.5|3
1735616360000|2024-12-31 03:39:20|113291.5|113241.5|113292.6|113242.6|113294.5|113244.5|113290.9|113240.9|13
1735616370000|2024-12-31 03:39:30|113292.7|113242.7|113292.9|113242.9|113292.9|113242.9|113292.7|113242.7|2
1735616380000|2024-12-31 03:39:40|113292.8|113242.8|113292.8|113242.8|113292.8|113242.8|113292.8|113242.8|1
1735616390000|2024-12-31 03:39:50|113290.7|113240.7|113289.7|113239.7|113290.9|113240.9|113289.7|113239.7|4
1735616400000|2024-12-31 03:40:00|113290.2|113240.2|113291|113241|113291|113241|113290.2|113240.2|3
1735616410000|2024-12-31 03:40:10|113291.1|113241.1|113291.1|113241.1|113291.1|113241.1|113291.1|113241.1|1
1735616420000|2024-12-31 03:40:20|113295.2|113245.2|113293|113243|113295.2|113245.2|113292|113242|7
1735616430000|2024-12-31 03:40:30|113293.1|113243.1|113293.2|113243.2|113294.1|113244.1|113293.1|113243.1|4
1735616440000|2024-12-31 03:40:40|113294.2|113244.2|113294.3|113244.3|113294.3|113244.3|113294.2|113244.2|2
1735616450000|2024-12-31 03:40:50|113295.7|113245.7|113296.4|113246.4|113296.6|113246.6|113295.7|113245.7|6
1735616460000|2024-12-31 03:41:00|113296.5|113246.5|113291.9|113241.9|113296.5|113246.5|113291.9|113241.9|5
1735616480000|2024-12-31 03:41:20|113292|113242|113291.9|113241.9|113292|113242|113291.9|113241.9|2
1735616490000|2024-12-31 03:41:30|113295.1|113245.1|113295.4|113245.4|113295.4|113245.4|113291.7|113241.7|5
1735616500000|2024-12-31 03:41:40|113295.5|113245.5|113295.4|113245.4|113295.5|113245.5|113295.4|113245.4|2
1735616510000|2024-12-31 03:41:50|113295.5|113245.5|113295.5|113245.5|113295.5|113245.5|113295.5|113245.5|1
1735616520000|2024-12-31 03:42:00|113296.3|113246.3|113281.1|113231.1|113296.3|113246.3|113275|113225|7
1735616530000|2024-12-31 03:42:10|113281.8|113231.8|113289.3|113239.3|113289.3|113239.3|113280.5|113230.5|10
1735616540000|2024-12-31 03:42:20|113290.1|113240.1|113291.6|113241.6|113293.9|113243.9|113290.1|113240.1|5
1735616550000|2024-12-31 03:42:30|113291.7|113241.7|113291.6|113241.6|113291.7|113241.7|113291.6|113241.6|2
1735616570000|2024-12-31 03:42:50|113292|113242|113289.3|113239.3|113292.6|113242.6|113289.3|113239.3|7
1735616580000|2024-12-31 03:43:00|113289.4|113239.4|113292.3|113242.3|113292.3|113242.3|113283.3|113233.3|5
1735616590000|2024-12-31 03:43:10|113293.1|113243.1|113289.9|113239.9|113293.1|113243.1|113289.9|113239.9|4
1735616620000|2024-12-31 03:43:40|113289.3|113239.3|113279.4|113229.4|113289.9|113239.9|113279.4|113229.4|9
1735616630000|2024-12-31 03:43:50|113279.2|113229.2|113278.1|113228.1|113279.2|113229.2|113278.1|113228.1|3
1735616640000|2024-12-31 03:44:00|113279.9|113229.9|113279|113229|113280|113230|113279|113229|4
1735616650000|2024-12-31 03:44:10|113279.2|113229.2|113286.9|113236.9|113287|113237|113279.2|113229.2|6
1735616660000|2024-12-31 03:44:20|113287.6|113237.6|113288|113238|113288.5|113238.5|113286.6|113236.6|11
1735616670000|2024-12-31 03:44:30|113290.6|113240.6|113291.1|113241.1|113291.1|113241.1|113290.6|113240.6|3
1735616680000|2024-12-31 03:44:40|113290.6|113240.6|113290.6|113240.6|113290.6|113240.6|113290.6|113240.6|1
1735616690000|2024-12-31 03:44:50|113290.7|113240.7|113290.3|113240.3|113290.7|113240.7|113290.3|113240.3|3
1735616700000|2024-12-31 03:45:00|113290.2|113240.2|113282.2|113232.2|113290.3|113240.3|113282.2|113232.2|5
1735616710000|2024-12-31 03:45:10|113282|113232|113282|113232|113282.1|113232.1|113281.6|113231.6|5
1735616720000|2024-12-31 03:45:20|113282.2|113232.2|113277.2|113227.2|113290.5|113240.5|113277.2|113227.2|5
1735616730000|2024-12-31 03:45:30|113281.1|113231.1|113283.7|113233.7|113283.7|113233.7|113281.1|113231.1|4
1735616740000|2024-12-31 03:45:40|113283.6|113233.6|113283.7|113233.7|113287.4|113237.4|113281.2|113231.2|5
1735616750000|2024-12-31 03:45:50|113284|113234|113281.7|113231.7|113284|113234|113281.3|113231.3|5
1735616760000|2024-12-31 03:46:00|113279.2|113229.2|113280.5|113230.5|113280.5|113230.5|113279.2|113229.2|2
1735616770000|2024-12-31 03:46:10|113280.7|113230.7|113280|113230|113280.7|113230.7|113280|113230|3
1735616780000|2024-12-31 03:46:20|113279.9|113229.9|113278|113228|113279.9|113229.9|113277.4|113227.4|4
1735616790000|2024-12-31 03:46:30|113277.7|113227.7|113277.9|113227.9|113277.9|113227.9|113277.7|113227.7|2
1735616800000|2024-12-31 03:46:40|113278|113228|113280.5|113230.5|113280.5|113230.5|113278|113228|2
1735616810000|2024-12-31 03:46:50|113279.7|113229.7|113285.4|113235.4|113286.2|113236.2|113279.7|113229.7|7
1735616820000|2024-12-31 03:47:00|113284.8|113234.8|113284.7|113234.7|113285.5|113235.5|113284.7|113234.7|8
1735616830000|2024-12-31 03:47:10|113284.5|113234.5|113284.8|113234.8|113284.8|113234.8|113284.5|113234.5|2
1735616840000|2024-12-31 03:47:20|113278.3|113228.3|113278.2|113228.2|113278.3|113228.3|113278.1|113228.1|3
1735616850000|2024-12-31 03:47:30|113278.1|113228.1|113278.2|113228.2|113278.2|113228.2|113278.1|113228.1|2
1735616860000|2024-12-31 03:47:40|113278.4|113228.4|113285.1|113235.1|113285.1|113235.1|113278.1|113228.1|5
1735616870000|2024-12-31 03:47:50|113289.3|113239.3|113289.3|113239.3|113289.3|113239.3|113289.2|113239.2|3
1735616880000|2024-12-31 03:48:00|113288.7|113238.7|113283.9|113233.9|113288.7|113238.7|113283.4|113233.4|9
1735616890000|2024-12-31 03:48:10|113275.7|113225.7|113275.7|113225.7|113275.7|113225.7|113275.7|113225.7|1
1735616900000|2024-12-31 03:48:20|113276.7|113226.7|113276|113226|113278.9|113228.9|113275.9|113225.9|6
1735616910000|2024-12-31 03:48:30|113276.5|113226.5|113276.6|113226.6|113276.6|113226.6|113276.5|113226.5|2
1735616920000|2024-12-31 03:48:40|113284.4|113234.4|113283.5|113233.5|113284.4|113234.4|113283.5|113233.5|3
1735616930000|2024-12-31 03:48:50|113283.7|113233.7|113283.9|113233.9|113283.9|113233.9|113283.7|113233.7|3
1735616940000|2024-12-31 03:49:00|113284.3|113234.3|113284.4|113234.4|113284.5|113234.5|113284.3|113234.3|4
1735616950000|2024-12-31 03:49:10|113276.6|113226.6|113276.6|113226.6|113276.6|113226.6|113276.6|113226.6|1
1735616960000|2024-12-31 03:49:20|113278.1|113228.1|113288|113238|113288|113238|113277.4|113227.4|7
1735616970000|2024-12-31 03:49:30|113288.1|113238.1|113302.5|113252.5|113305.5|113255.5|113288|113238|19
1735616980000|2024-12-31 03:49:40|113303.8|113253.8|113298.5|113248.5|113304|113254|113297.8|113247.8|8
1735616990000|2024-12-31 03:49:50|113298.4|113248.4|113298.1|113248.1|113298.4|113248.4|113297.5|113247.5|7
1735617000000|2024-12-31 03:50:00|113298.3|113248.3|113302.3|113252.3|113302.3|113252.3|113298.3|113248.3|4
1735617010000|2024-12-31 03:50:10|113302.6|113252.6|113301.9|113251.9|113302.6|113252.6|113301.9|113251.9|3
1735617020000|2024-12-31 03:50:20|113302|113252|113302|113252|113302|113252|113301.9|113251.9|3
1735617030000|2024-12-31 03:50:30|113301.9|113251.9|113305.3|113255.3|113306.6|113256.6|113301|113251|8
1735617040000|2024-12-31 03:50:40|113302.3|113252.3|113302.5|113252.5|113302.5|113252.5|113302.3|113252.3|2
1735617060000|2024-12-31 03:51:00|113302.7|113252.7|113303.7|113253.7|113303.7|113253.7|113302.7|113252.7|3
1735617070000|2024-12-31 03:51:10|113303.4|113253.4|113303.3|113253.3|113340.3|113254.5|113303.3|113213.7|8
1735617080000|2024-12-31 03:51:20|113303.2|113253.2|113304.3|113254.3|113304.3|113254.3|113303.2|113253.2|3
1735617090000|2024-12-31 03:51:30|113340.3|113213.2|113304.2|113254.2|113340.3|113256.6|113302.9|113213.2|9
1735617100000|2024-12-31 03:51:40|113303.8|113253.8|113303.5|113253.5|113303.8|113253.8|113303.5|113253.5|4
1735617110000|2024-12-31 03:51:50|113303.4|113253.4|113303.4|113253.4|113303.4|113253.4|113303.4|113253.4|1
1735617120000|2024-12-31 03:52:00|113303.6|113253.6|113341.4|113216.3|113341.4|113253.9|113303.3|113214.7|5
1735617130000|2024-12-31 03:52:10|113341.5|113216.2|113341.5|113216.2|113341.5|113216.2|113341.5|113216.2|1
1735617150000|2024-12-31 03:52:30|113341.7|113216.1|113306.4|113256.4|113343.3|113259.9|113303.1|113216.1|14
1735617160000|2024-12-31 03:52:40|113306.8|113256.8|113307.1|113257.1|113307.1|113257.1|113306.8|113256.8|3
1735617170000|2024-12-31 03:52:50|113307|113257|113306.9|113256.9|113307|113257|113306.9|113256.9|2
1735617180000|2024-12-31 03:53:00|113307|113257|113310.2|113260.2|113310.2|113260.2|113307|113257|3
1735617210000|2024-12-31 03:53:30|113307.6|113257.6|113302.4|113252.4|113310.4|113260.4|113301.5|113251.5|9
1735617220000|2024-12-31 03:53:40|113302.6|113252.6|113309.1|113259.1|113309.1|113259.1|113300.9|113250.9|8
1735617230000|2024-12-31 03:53:50|113309.4|113259.4|113310.9|113260.9|113310.9|113260.9|113309.1|113259.1|9
1735617240000|2024-12-31 03:54:00|113311.6|113261.6|113312.3|113262.3|113312.3|113262.3|113311.6|113261.6|2
1735617250000|2024-12-31 03:54:10|113312.4|113262.4|113353.5|113227.5|113353.5|113264.4|113312.4|113227.5|3
1735617260000|2024-12-31 03:54:20|113355.1|113225.1|113313.6|113263.6|113355.1|113266.5|113313.6|113225.1|6
1735617270000|2024-12-31 03:54:30|113313.5|113263.5|113313.1|113263.1|113316.4|113266.4|113313|113263|6
1735617280000|2024-12-31 03:54:40|113313|113263|113316.3|113266.3|113316.3|113266.3|113313|113263|3
1735617290000|2024-12-31 03:54:50|113316.2|113266.2|113313.2|113263.2|113316.2|113266.2|113313.2|113263.2|2
1735617300000|2024-12-31 03:55:00|113314|113264|113312.8|113262.8|113317.4|113267.4|113311.5|113261.5|10
1735617310000|2024-12-31 03:55:10|113314.2|113264.2|113310.1|113260.1|113314.2|113264.2|113308.9|113258.9|4
1735617320000|2024-12-31 03:55:20|113310.2|113260.2|113310.4|113260.4|113310.4|113260.4|113310.2|113260.2|2
1735617340000|2024-12-31 03:55:40|113349.6|113223.4|113313.1|113263.1|113349.6|113263.1|113313.1|113223.4|2
1735617350000|2024-12-31 03:55:50|113309.9|113259.9|113312.8|113262.8|113312.8|113262.8|113309.9|113259.9|4
1735617360000|2024-12-31 03:56:00|113312.2|113262.2|113310.1|113260.1|113312.9|113262.9|113309.3|113259.3|5
1735617370000|2024-12-31 03:56:10|113309.1|113259.1|113307.6|113257.6|113310.1|113260.1|113307.6|113257.6|9
1735617390000|2024-12-31 03:56:30|113344.5|113218.5|113306|113256|113344.5|113258.8|113305.1|113218.5|4
1735617400000|2024-12-31 03:56:40|113306.6|113256.6|113306.2|113256.2|113306.6|113256.6|113306|113256|4
1735617410000|2024-12-31 03:56:50|113305.8|113255.8|113291.1|113241.1|113306.7|113256.7|113289|113239|10
1735617420000|2024-12-31 03:57:00|113293.2|113243.2|113292.8|113242.8|113294.6|113244.6|113292.1|113242.1|8
1735617430000|2024-12-31 03:57:10|113293.1|113243.1|113293.1|113243.1|113293.1|113243.1|113293|113243|3
1735617450000|2024-12-31 03:57:30|113332.7|113200.8|113332.7|113200.8|113332.7|113200.8|113332.7|113200.8|1
1735617460000|2024-12-31 03:57:40||113200.6||113200.6||113200.6||113200.6|1
1735617470000|2024-12-31 03:57:50|113296.2|113246.2|113296.1|113246.1|113296.2|113246.2|113295.6|113245.6|4
1735617480000|2024-12-31 03:58:00|113296.2|113246.2|113291.8|113241.8|113296.2|113246.2|113291.6|113241.6|5
1735617490000|2024-12-31 03:58:10|113292.5|113242.5|113291.8|113241.8|113292.5|113242.5|113291.8|113241.8|3
1735617500000|2024-12-31 03:58:20|113291.7|113241.7|113291.7|113241.7|113291.7|113241.7|113291.7|113241.7|1
1735617510000|2024-12-31 03:58:30|113333.5|113200.5|113333.6|113200.7|113333.6|113200.7|113333.5|113200.5|3
1735617520000|2024-12-31 03:58:40|113297.8|113202.9|113302.2|113252.2|113302.2|113252.2|113297.8|113202.9|6
1735617530000|2024-12-31 03:58:50|113299.6|113249.6|113303.3|113253.3|113303.4|113253.4|113299.6|113249.6|4
1735617540000|2024-12-31 03:59:00|113303.5|113253.5|113303.3|113253.3|113303.5|113253.5|113303.3|113253.3|3
1735617550000|2024-12-31 03:59:10|113303.4|113253.4|113304.2|113254.2|113304.9|113254.9|113303.4|113253.4|6
1735617560000|2024-12-31 03:59:20|113306.1|113256.1|113309.9|113259.9|113313.2|113263.2|113306.1|113256.1|7
1735617570000|2024-12-31 03:59:30|113309.2|113259.2|113308.3|113258.3|113310.1|113260.1|113308.2|113258.2|7
1735617580000|2024-12-31 03:59:40|113308.2|113258.2|113309|113259|113309|113259|113307.6|113257.6|5
1735617590000|2024-12-31 03:59:50|113309.6|113259.6|113308.9|113258.9|113309.6|113259.6|113308.9|113258.9|3
1735617600000|2024-12-31 04:00:00|113346.9|113219.7|113346.5|113219.4|113351.6|113220.3|113346.5|113219.4|7
1735617610000|2024-12-31 04:00:10|113305.6|113255.6|113303.9|113253.9|113306.9|113256.9|113294.2|113244.2|15
1735617620000|2024-12-31 04:00:20|113304.1|113254.1|113304.8|113254.8|113305.7|113255.7|113304.1|113254.1|6
1735617630000|2024-12-31 04:00:30|113305.5|113255.5|113304.5|113254.5|113305.5|113255.5|113304.5|113254.5|3
1735617640000|2024-12-31 04:00:40|113304.6|113254.6|113344.8|113216.5|113344.8|113254.6|113304.6|113216|4
1735617650000|2024-12-31 04:00:50|113352.3|113219|113347.6|113219.3|113352.3|113219.3|113347.3|113219|5
1735617660000|2024-12-31 04:01:00|113347.5|113219.2|113307.7|113257.7|113347.5|113258.2|113307.7|113219.2|5
1735617680000|2024-12-31 04:01:20|113307.9|113257.9|113306.8|113256.8|113310.9|113260.9|113306.8|113256.8|8
1735617690000|2024-12-31 04:01:30|113306.9|113256.9|113313.3|113263.3|113313.3|113263.3|113306.9|113256.9|5
1735617700000|2024-12-31 04:01:40|113309.6|113259.6|113313.3|113263.3|113313.3|113263.3|113309.6|113259.6|3
1735617710000|2024-12-31 04:01:50|113313.4|113263.4|113304.6|113254.6|113313.4|113263.4|113302.1|113252.1|7
1735617720000|2024-12-31 04:02:00|113304.3|113254.3|113309.6|113259.6|113309.6|113259.6|113304.1|113254.1|6
1735617730000|2024-12-31 04:02:10|113312.7|113262.7|113308.9|113258.9|113312.7|113262.7|113308.9|113258.9|4
1735617740000|2024-12-31 04:02:20|113309|113259|113309.8|113259.8|113309.8|113259.8|113309|113259|4
1735617750000|2024-12-31 04:02:30|113313.1|113263.1|113310.3|113260.3|113313.2|113263.2|113310.3|113260.3|3
1735617760000|2024-12-31 04:02:40|113310|113260|113309.6|113259.6|113310|113260|113309.6|113259.6|3
1735617770000|2024-12-31 04:02:50|113309.2|113259.2|113308.8|113258.8|113309.2|113259.2|113308.1|113258.1|5
1735617780000|2024-12-31 04:03:00|113309.4|113259.4|113348.8|113221.1|113349.8|113260.7|113309.4|113221.1|6
1735617790000|2024-12-31 04:03:10|113346.3|113261.5|113315.2|113265.2|113346.3|113269.3|113310.2|113260.2|9
1735617800000|2024-12-31 04:03:20|113315|113265|113314.8|113264.8|113315|113265|113314.8|113264.8|2
1735617830000|2024-12-31 04:03:50|113353.7|113226.3|113314.3|113264.3|113353.7|113267.5|113314.3|113226.3|3
1735617850000|2024-12-31 04:04:10|113312|113262|113314.4|113264.4|113314.4|113264.4|113312|113262|6
1735617860000|2024-12-31 04:04:20|113314.3|113264.3|113353.7|113226.4|113353.7|113264.3|113314.3|113226.4|2
1735617880000|2024-12-31 04:04:40|113354.5|113227.1|113354.5|113227.1|113354.5|113227.1|113354.5|113227.1|2
1735617890000|2024-12-31 04:04:50|113315.5|113265.5|113315.5|113265.5|113315.5|113265.5|113315.5|113265.5|1
1735617900000|2024-12-31 04:05:00|113318.6|113268.6|113315.8|113265.8|113318.6|113268.6|113315.8|113265.8|4
1735617920000|2024-12-31 04:05:20|113315.7|113265.7|113313.9|113263.9|113315.8|113265.8|113313.9|113263.9|7
1735617930000|2024-12-31 04:05:30|113315.3|113265.3|113355.2|113223|113355.4|113265.3|113315.2|113223|5
1735617940000|2024-12-31 04:05:40|113355.4|113223.2|113355.4|113223.2|113355.4|113223.2|113355.4|113223.2|2
1735617950000|2024-12-31 04:05:50|113355.3|113223.1|113318.8|113268.8|113355.3|113268.8|113315.3|113223.1|4
1735617960000|2024-12-31 04:06:00|113314.1|113264.1|113316.6|113266.6|113316.6|113266.6|113313.9|113263.9|4
1735617970000|2024-12-31 04:06:10|113313.8|113263.8|113313.8|113263.8|113313.8|113263.8|113313.8|113263.8|1
1735617980000|2024-12-31 04:06:20|113313.7|113263.7|113313.7|113263.7|113313.7|113263.7|113313.7|113263.7|1
1735617990000|2024-12-31 04:06:30|113313|113263|113313.8|113263.8|113316.7|113266.7|113313|113263|5
1735618000000|2024-12-31 04:06:40|113313.9|113263.9|113314|113264|113314|113264|113313.9|113263.9|2
1735618020000|2024-12-31 04:07:00|113316.8|113266.8|113311.9|113261.9|113316.8|113266.8|113311.9|113261.9|11
1735618030000|2024-12-31 04:07:10|113311.8|113261.8|113311.8|113261.8|113311.8|113261.8|113311.8|113261.8|1
1735618040000|2024-12-31 04:07:20|113311.9|113261.9|113312|113262|113312|113262|113311.9|113261.9|2
1735618050000|2024-12-31 04:07:30|113311.9|113261.9|113311.8|113261.8|113311.9|113261.9|113311.8|113261.8|2
1735618060000|2024-12-31 04:07:40|113351.2|113222.7|113314.2|113264.2|113354|113266.4|113313.9|113220.6|8
1735618070000|2024-12-31 04:07:50|113317.5|113267.5|113317.9|113267.9|113317.9|113267.9|113314.5|113264.5|3
1735618080000|2024-12-31 04:08:00|113318.5|113268.5|113319.5|113269.5|113319.9|113269.9|113318.5|113268.5|5
1735618090000|2024-12-31 04:08:10|113319.4|113269.4|113322.2|113272.2|113322.2|113272.2|113319.4|113269.4|3
1735618100000|2024-12-31 04:08:20|113322.1|113272.1|113322.2|113272.2|113322.2|113272.2|113322.1|113272.1|2
1735618110000|2024-12-31 04:08:30|113322.1|113272.1|113322.1|113272.1|113322.1|113272.1|113322.1|113272.1|1
1735618120000|2024-12-31 04:08:40|113361.7|113222.4|113362.4|113221.7|113362.4|113222.4|113361.7|113221.7|3
1735618130000|2024-12-31 04:08:50|113362.7|113221.4|113362.7|113223.9|113362.7|113223.9|113362.7|113221.4|3
1735618140000|2024-12-31 04:09:00|113362.9|113223.8|113320.6|113270.6|113362.9|113271.2|113319.6|113217.3|10
1735618150000|2024-12-31 04:09:10|113320.4|113270.4|113325.7|113275.7|113326.2|113276.2|113319|113269|9
1735618160000|2024-12-31 04:09:20|113323.6|113273.6|113325|113275|113325|113275|113320.1|113270.1|6
1735618170000|2024-12-31 04:09:30|113324.8|113274.8|113325.5|113275.5|113325.6|113275.6|113323.1|113273.1|6
1735618180000|2024-12-31 04:09:40|113325.4|113275.4|113325.4|113275.4|113325.4|113275.4|113325.4|113275.4|1
1735618190000|2024-12-31 04:09:50|113325.3|113275.3|113325.4|113275.4|113325.4|113275.4|113325.3|113275.3|2
1735618200000|2024-12-31 04:10:00|113366.8|113222.1|113367.2|113222.3|113367.2|113222.3|113364.4|113222.1|5
1735618210000|2024-12-31 04:10:10|113367.4|113220.7|113367.5|113220.5|113367.5|113220.7|113367.4|113220.5|4
1735618220000|2024-12-31 04:10:20|113367.6|113220.4|113324.9|113274.9|113367.6|113274.9|113324.8|113220.4|5
1735618230000|2024-12-31 04:10:30|113324.8|113274.8|113326.4|113276.4|113326.7|113276.7|113324.2|113274.2|5
1735618240000|2024-12-31 04:10:40|113326.2|113276.2|113325.6|113275.6|113326.2|113276.2|113324.6|113274.6|5
1735618250000|2024-12-31 04:10:50|113325.5|113275.5|113325.6|113275.6|113326.1|113276.1|113324.5|113274.5|7
1735618260000|2024-12-31 04:11:00|113364.6|113226.3|113364.6|113225.8|113364.6|113226.3|113364.5|113225.8|6
1735618270000|2024-12-31 04:11:10|113364.5|113225.9|113323.6|113273.6|113364.6|113273.6|113323.6|113225.8|6
1735618280000|2024-12-31 04:11:20|113323.8|113273.8|113323.8|113273.8|113324|113274|113323.4|113273.4|5
1735618290000|2024-12-31 04:11:30|113322.3|113272.3|113316.6|113266.6|113323.2|113273.2|113316.6|113266.6|5
1735618300000|2024-12-31 04:11:40|113317.2|113267.2|113318.9|113268.9|113318.9|113268.9|113316.7|113266.7|5
1735618310000|2024-12-31 04:11:50|113318.8|113268.8|113318.8|113268.8|113318.8|113268.8|113318.6|113268.6|3
1735618320000|2024-12-31 04:12:00|113318.9|113268.9|113318.8|113268.8|113318.9|113268.9|113318.8|113268.8|4
1735618330000|2024-12-31 04:12:10|113318.9|113268.9|113358.9|113219.7|113358.9|113268.9|113318.8|113219.7|3
1735618340000|2024-12-31 04:12:20|113359.6|113219.6|113359.6|113219.6|113359.6|113219.6|113359.6|113219.6|2
1735618350000|2024-12-31 04:12:30|113359.7|113219.4|113359.7|113219.4|113359.7|113219.4|113359.7|113219.3|4
1735618360000|2024-12-31 04:12:40|113319.6|113269.6|113315.7|113265.7|113319.7|113269.7|113315.7|113265.7|6
1735618370000|2024-12-31 04:12:50|113315.6|113265.6|113315.6|113265.6|113315.6|113265.6|113315.6|113265.6|1
1735618380000|2024-12-31 04:13:00|113315.7|113265.7|113315.7|113265.7|113315.7|113265.7|113315.7|113265.7|1
1735618390000|2024-12-31 04:13:10|113315.6|113265.6|113358.9|113219.1|113358.9|113265.6|113315.6|113219.1|2
1735618400000|2024-12-31 04:13:20|113358.5|113219.4|113358.5|113219.4|113358.5|113219.4|113358.5|113219.4|2
1735618410000|2024-12-31 04:13:30|113317.8|113267.8|113317.9|113267.9|113317.9|113267.9|113317.8|113267.8|2
1735618430000|2024-12-31 04:13:50|113318|113268|113317.9|113267.9|113318.6|113268.6|113316.9|113266.9|12
1735618440000|2024-12-31 04:14:00|113318.1|113268.1|113357.3|113220.6|113357.6|113268.1|113317.8|113220.3|5
1735618450000|2024-12-31 04:14:10|113358|113216.6|113358|113220.1|113358|113220.6|113358|113216.6|4
1735618460000|2024-12-31 04:14:20|113357.8|113220.2|113317|113267|113357.8|113267|113316.9|113220.2|5
1735618470000|2024-12-31 04:14:30|113317.1|113267.1|113317|113267|113317.1|113267.1|113317|113267|2
1735618480000|2024-12-31 04:14:40|113316.9|113266.9|113316.8|113266.8|113316.9|113266.9|113316.8|113266.8|2
1735618490000|2024-12-31 04:14:50|113316.1|113266.1|113314.9|113264.9|113316.1|113266.1|113314.9|113264.9|3
1735618500000|2024-12-31 04:15:00|113315.4|113265.4|113315.2|113265.2|113315.4|113265.4|113315.2|113265.2|2
1735618510000|2024-12-31 04:15:10|113315.1|113265.1|113315.2|113265.2|113315.2|113265.2|113315.1|113265.1|2
1735618520000|2024-12-31 04:15:20|113353.2|113220.4|113353.2|113220.4|113353.2|113220.4|113353.2|113220.4|1
1735618530000|2024-12-31 04:15:30|113352.4|113220.3|113352.4|113220.2|113352.4|113220.3|113352.4|113220.2|3
1735618540000|2024-12-31 04:15:40||113220.3||113220.3||113220.3||113220.3|1
1735618550000|2024-12-31 04:15:50|113313.1|113263.1|113313.1|113263.1|113313.1|113263.1|113313.1|113263.1|1
1735618560000|2024-12-31 04:16:00|113313.4|113263.4|113315.2|113265.2|113319|113269|113313.3|113263.3|11
1735618570000|2024-12-31 04:16:10|113317.6|113267.6|113318.3|113268.3|113318.3|113268.3|113317.4|113267.4|6
1735618580000|2024-12-31 04:16:20|113318.4|113268.4|113318.3|113268.3|113318.4|113268.4|113318.3|113268.3|2
1735618600000|2024-12-31 04:16:40|113355.1|113223.2|113355.2|113223.7|113355.2|113223.7|113355.1|113223.2|4
1735618620000|2024-12-31 04:17:00|113355.4|113224.6|113320.2|113270.2|113357.9|113270.4|113320.2|113224|6
1735618630000|2024-12-31 04:17:10|113320.3|113270.3|113317.3|113267.3|113320.3|113270.3|113317.3|113267.3|4
1735618640000|2024-12-31 04:17:20|113317.5|113267.5|113320.1|113270.1|113320.1|113270.1|113317.5|113267.5|2
1735618650000|2024-12-31 04:17:30|113319.6|113269.6|113320.4|113270.4|113320.4|113270.4|113319.6|113269.6|3
1735618660000|2024-12-31 04:17:40|113321|113271|113322.8|113272.8|113322.8|113272.8|113321|113271|3
1735618670000|2024-12-31 04:17:50|113321.2|113271.2|113322|113272|113322.2|113272.2|113321.2|113271.2|3
1735618680000|2024-12-31 04:18:00|113321.8|113271.8|113322.1|113272.1|113322.1|113272.1|113321.8|113271.8|4
1735618690000|2024-12-31 04:18:10|113321.9|113271.9|113317.9|113267.9|113321.9|113271.9|113317.2|113267.2|10
1735618700000|2024-12-31 04:18:20|113318.5|113268.5|113321.3|113271.3|113321.4|113271.4|113317.9|113267.9|6
1735618710000|2024-12-31 04:18:30|113321.1|113271.1|113315|113265|113321.9|113271.9|113315|113265|9
1735618720000|2024-12-31 04:18:40|113315.6|113265.6|113315.6|113265.6|113315.6|113265.6|113315.6|113265.6|1
1735618730000|2024-12-31 04:18:50|113314|113264|113315|113265|113315|113265|113314|113264|2
1735618740000|2024-12-31 04:19:00|113314.9|113264.9|113356.6|113224.8|113356.6|113264.9|113314.9|113224.8|2
1735618750000|2024-12-31 04:19:10|113356.7|113224.7|113356.7|113224.7|113356.7|113224.7|113356.7|113224.7|2
1735618760000|2024-12-31 04:19:20|113358.4|113229.4|113358.4|113229.4|113358.4|113229.4|113358.4|113229.4|1
1735618770000|2024-12-31 04:19:30|113316.5|113266.5|113316.2|113266.2|113323|113273|113316.2|113266.2|7
1735618780000|2024-12-31 04:19:40|113316.3|113266.3|113316.2|113266.2|113316.3|113266.3|113316.2|113266.2|2
1735618790000|2024-12-31 04:19:50|113316.3|113266.3|113318|113268|113318.3|113268.3|113314.5|113264.5|7
1735618800000|2024-12-31 04:20:00|113317.9|113267.9|113321|113271|113321.2|113271.2|113317.5|113267.5|12
1735618810000|2024-12-31 04:20:10|113322.8|113272.8|113321.5|113271.5|113325.5|113275.5|113321.5|113271.5|7
1735618820000|2024-12-31 04:20:20|113320.9|113270.9|113321.3|113271.3|113325.3|113275.3|113319.6|113269.6|12
1735618830000|2024-12-31 04:20:30|113322|113272|113322.3|113272.3|113325.3|113275.3|113322|113272|5
1735618840000|2024-12-31 04:20:40|113322.4|113272.4|113323.1|113273.1|113323.1|113273.1|113322.3|113272.3|5
1735618850000|2024-12-31 04:20:50|113322.8|113272.8|113322.8|113272.8|113322.8|113272.8|113322.8|113272.8|1
1735618860000|2024-12-31 04:21:00|113321.8|113271.8|113321.9|113271.9|113322.2|113272.2|113321.8|113271.8|3
1735618870000|2024-12-31 04:21:10|113363.1|113226.1|113360.8|113223.5|113363.1|113226.1|113360.8|113223.3|5
1735618880000|2024-12-31 04:21:20|113360.9|113226.3|113362.8|113226.3|113362.8|113226.3|113360.9|113226.3|2
1735618890000|2024-12-31 04:21:30|113364.4|113226.1|113321.6|113271.6|113364.4|113271.6|113321.6|113223.3|5
1735618900000|2024-12-31 04:21:40|113321.9|113271.9|113323|113273|113326.8|113276.8|113321.9|113271.9|9
1735618910000|2024-12-31 04:21:50|113323.1|113273.1|113323|113273|113323.1|113273.1|113323|113273|2
1735618920000|2024-12-31 04:22:00|113320.9|113270.9|113316.2|113266.2|113322.4|113272.4|113313.4|113263.4|11
1735618930000|2024-12-31 04:22:10|113315.7|113265.7|113318.7|113268.7|113322.3|113272.3|113313.9|113263.9|11
1735618940000|2024-12-31 04:22:20|113318.1|113268.1|113319.3|113269.3|113319.3|113269.3|113318.1|113268.1|2
1735618950000|2024-12-31 04:22:30|113319.4|113269.4|113320.9|113270.9|113322.3|113272.3|113317.5|113267.5|11
1735618960000|2024-12-31 04:22:40|113321.2|113271.2|113318.2|113268.2|113321.5|113271.5|113317|113267|5
1735618970000|2024-12-31 04:22:50|113318.4|113268.4|113317.2|113267.2|113318.4|113268.4|113317.2|113267.2|4
1735618980000|2024-12-31 04:23:00|113320.3|113270.3|113317.2|113267.2|113320.3|113270.3|113316.5|113266.5|11
1735618990000|2024-12-31 04:23:10|113316.5|113266.5|113316.5|113266.5|113320.1|113270.1|113316.5|113266.5|5
1735619000000|2024-12-31 04:23:20|113316.6|113266.6|113316.7|113266.7|113316.7|113266.7|113316.6|113266.6|2
1735619010000|2024-12-31 04:23:30|113316.6|113266.6|113314|113264|113316.6|113266.6|113314|113264|5
1735619020000|2024-12-31 04:23:40|113313.8|113263.8|113313.8|113263.8|113313.8|113263.8|113313.8|113263.8|1
1735619030000|2024-12-31 04:23:50|113313.9|113263.9|113312.6|113262.6|113315.2|113265.2|113312.6|113262.6|6
1735619040000|2024-12-31 04:24:00|113312.2|113262.2|113351.3|113221.6|113351.3|113262.8|113312.2|113221.6|6
1735619050000|2024-12-31 04:24:10|113352.5|113222.9|113351.9|113224.8|113352.5|113225.3|113351.9|113222.9|5
1735619060000|2024-12-31 04:24:20|113352|113224.7|113354.4|113224.7|113357|113224.7|113352|113224.7|5
1735619070000|2024-12-31 04:24:30|113315.1|113265.1|113315.7|113265.7|113316.3|113266.3|113315.1|113265.1|5
1735619080000|2024-12-31 04:24:40|113316.4|113266.4|113315.2|113265.2|113321|113271|113315.2|113265.2|4
1735619090000|2024-12-31 04:24:50|113317.5|113267.5|113322.2|113272.2|113323|113273|113317.5|113267.5|5
1735619100000|2024-12-31 04:25:00|113322.8|113272.8|113322.8|113272.8|113322.8|113272.8|113322.8|113272.8|1
1735619110000|2024-12-31 04:25:10|113322.9|113272.9|113322.7|113272.7|113322.9|113272.9|113322.7|113272.7|3
1735619120000|2024-12-31 04:25:20|113322.8|113272.8|113363|113228|113363|113272.8|113322.8|113228|2
1735619130000|2024-12-31 04:25:30||113227.8||113227.6||113227.8||113227.6|2
1735619140000|2024-12-31 04:25:40|113363.1|113227.5|113363.1|113227.5|113366.3|113230|113363.1|113227.5|4
1735619150000|2024-12-31 04:25:50|113320.3|113270.3|113317.9|113267.9|113324.5|113274.5|113317.9|113267.9|7
1735619160000|2024-12-31 04:26:00|113319.3|113269.3|113318.9|113268.9|113319.3|113269.3|113318.5|113268.5|5
1735619170000|2024-12-31 04:26:10|113319.7|113269.7|113318.7|113268.7|113319.7|113269.7|113318.7|113268.7|4
1735619180000|2024-12-31 04:26:20|113361.3|113228|113359.4|113228|113364.9|113228|113359.4|113228|4
1735619190000|2024-12-31 04:26:30|113364.9|113227.7|113362.3|113227.7|113365.3|113227.7|113361.9|113227.7|6
1735619200000|2024-12-31 04:26:40|113362.9|113227.8|113320.2|113270.2|113362.9|113270.2|113320.2|113227.8|5
1735619210000|2024-12-31 04:26:50|113323.1|113273.1|113320.1|113270.1|113323.1|113273.1|113319.9|113269.9|6
1735619220000|2024-12-31 04:27:00|113320.4|113270.4|113320.3|113270.3|113320.4|113270.4|113320.3|113270.3|2
1735619230000|2024-12-31 04:27:10|113321|113271|113319.5|113269.5|113321|113271|113319.5|113269.5|5
1735619240000|2024-12-31 04:27:20|113320.9|113270.9|113319.4|113269.4|113320.9|113270.9|113319.4|113269.4|3
1735619250000|2024-12-31 04:27:30|113319.6|113269.6|113358.5|113223.3|113358.7|113269.6|113319.5|113221.8|7
1735619260000|2024-12-31 04:27:40|113317.1|113223.6|113317.1|113267.1|113317.1|113267.1|113317.1|113223.6|2
1735619270000|2024-12-31 04:27:50|113318.5|113268.5|113318.7|113268.7|113318.7|113268.7|113317.1|113267.1|7
1735619280000|2024-12-31 04:28:00|113318.8|113268.8|113323.3|113273.3|113323.9|113273.9|113318.8|113268.8|5
1735619290000|2024-12-31 04:28:10|113323.7|113273.7|113324.3|113274.3|113324.4|113274.4|113323.7|113273.7|4
1735619300000|2024-12-31 04:28:20|113324.2|113274.2|113324.3|113274.3|113324.4|113274.4|113324.2|113274.2|4
1735619310000|2024-12-31 04:28:30|113324.4|113274.4|113365.1|113231.7|113365.1|113274.4|113324.3|113231.7|3
1735619320000|2024-12-31 04:28:40|113365.3|113238.5|113365.3|113238.5|113365.3|113238.5|113365.3|113238.5|1
1735619340000|2024-12-31 04:29:00|113365.5|113238|113324.6|113274.6|113365.5|113276.2|113324.6|113235.1|7
1735619360000|2024-12-31 04:29:20|113324.7|113274.7|113324.7|113274.7|113324.7|113274.7|113324.7|113274.7|1
1735619370000|2024-12-31 04:29:30|113364.8|113230.6|113364.8|113230.6|113364.8|113230.6|113364.8|113230.6|1
1735619380000|2024-12-31 04:29:40|113370.8|113233.2|113336.6|113286.6|113370.8|113286.9|113329.5|113233.2|8
1735619390000|2024-12-31 04:29:50|113339.3|113289.3|113339.1|113289.1|113341.4|113291.4|113336.7|113286.7|11
1735619400000|2024-12-31 04:30:00|113339.2|113289.2|113339.3|113289.3|113339.4|113289.4|113339.2|113289.2|3
1735619410000|2024-12-31 04:30:10|113339.4|113289.4|113339.5|113289.5|113339.5|113289.5|113339.4|113289.4|2
1735619420000|2024-12-31 04:30:20|113339.6|113289.6|113342.4|113292.4|113342.4|113292.4|113339.6|113289.6|4
1735619430000|2024-12-31 04:30:30|113342.2|113292.2|113341.6|113291.6|113342.2|113292.2|113341.3|113291.3|6
1735619440000|2024-12-31 04:30:40|113341.8|113291.8|113344.1|113294.1|113344.1|113294.1|113341.2|113291.2|4
1735619450000|2024-12-31 04:30:50|113344.5|113294.5|113345.7|113295.7|113346.4|113296.4|113344.5|113294.5|9
1735619460000|2024-12-31 04:31:00|113345.3|113295.3|113344.9|113294.9|113345.3|113295.3|113344.9|113294.9|2
1735619470000|2024-12-31 04:31:10|113345|113295|113344.9|113294.9|113345|113295|113344.9|113294.9|2
1735619480000|2024-12-31 04:31:20|113382.2|113250|113382.2|113249.9|113382.2|113250|113382.2|113249.9|2
1735619490000|2024-12-31 04:31:30|113382|113250.2|113346.3|113296.3|113382|113296.3|113346.3|113250.2|3
1735619500000|2024-12-31 04:31:40|113346.4|113296.4|113346.3|113296.3|113347.3|113297.3|113341.3|113291.3|9
1735619510000|2024-12-31 04:31:50|113347.9|113297.9|113345.4|113295.4|113347.9|113297.9|113341.9|113291.9|9
1735619520000|2024-12-31 04:32:00|113345.3|113295.3|113344.8|113294.8|113345.3|113295.3|113344.7|113294.7|4
1735619530000|2024-12-31 04:32:10|113345|113295|113344.7|113294.7|113345|113295|113344.7|113294.7|3
1735619540000|2024-12-31 04:32:20|113344.8|113294.8|113378.1|113252.5|113378.1|113294.8|113344.8|113252.5|2
1735619550000|2024-12-31 04:32:30|113378|113255|113380.3|113255|113384.3|113255|113377.8|113255|5
1735619560000|2024-12-31 04:32:40|113343.6|113293.6|113382|113256.9|113382|113293.6|113343.6|113256.8|4
1735619570000|2024-12-31 04:32:50|113345|113295|113347.4|113297.4|113382.9|113297.4|113345|113257.9|4
1735619580000|2024-12-31 04:33:00|113347.3|113297.3|113350.7|113300.7|113350.7|113300.7|113347.3|113297.3|2
1735619590000|2024-12-31 04:33:10|113350.9|113300.9|113353|113303|113353|113303|113350.9|113300.9|6
1735619600000|2024-12-31 04:33:20|113352.7|113302.7|113350.9|113300.9|113352.7|113302.7|113350.9|113300.9|6
1735619610000|2024-12-31 04:33:30|113351.2|113301.2|113351.4|113301.4|113352|113302|113351.2|113301.2|4
1735619620000|2024-12-31 04:33:40|113346.8|113296.8|113345.5|113295.5|113384.1|113296.8|113345.5|113258.2|5
1735619630000|2024-12-31 04:33:50|113382.8|113257.3|113381.8|113254.7|113382.8|113294.7|113344.6|113252.3|6
1735619640000|2024-12-31 04:34:00|113346.7|113296.7|113341.7|113291.7|113346.7|113296.7|113341.6|113291.6|5
1735619650000|2024-12-31 04:34:10|113341.8|113291.8|113341.8|113291.8|113341.8|113291.8|113341.8|113291.8|1
1735619660000|2024-12-31 04:34:20|113341.7|113291.7|113340.9|113290.9|113341.7|113291.7|113339.1|113289.1|7
1735619670000|2024-12-31 04:34:30|113336.9|113286.9|113336.9|113286.9|113336.9|113286.9|113336.9|113286.9|1
1735619680000|2024-12-31 04:34:40|113374.3|113248.8|113339.1|113289.1|113374.3|113289.1|113336.3|113248.8|5
1735619690000|2024-12-31 04:34:50|113341.2|113291.2|113341.2|113291.2|113341.2|113291.2|113341.2|113291.2|1
1735619700000|2024-12-31 04:35:00|113341.3|113291.3|113341.3|113291.3|113341.3|113291.3|113341.3|113291.3|1
1735619710000|2024-12-31 04:35:10|113341.2|113291.2|113341.2|113291.2|113341.2|113291.2|113341.2|113291.2|1
1735619720000|2024-12-31 04:35:20|113340|113290|113338.4|113288.4|113341.2|113291.2|113338.4|113288.4|5
1735619750000|2024-12-31 04:35:50|113338.3|113288.3|113324.1|113274.1|113338.3|113288.3|113317.4|113267.4|21
1735619760000|2024-12-31 04:36:00|113321.6|113271.6|113319.6|113269.6|113321.7|113271.7|113319.5|113269.5|6
1735619770000|2024-12-31 04:36:10|113319.5|113269.5|113319.6|113269.6|113319.6|113269.6|113319.5|113269.5|2
1735619780000|2024-12-31 04:36:20|113319.7|113269.7|113320.4|113270.4|113320.4|113270.4|113319.7|113269.7|4
1735619790000|2024-12-31 04:36:30|113320.8|113270.8|113360.6|113223.6|113360.6|113271|113320.8|113223.6|3
1735619800000|2024-12-31 04:36:40|113360.8|113274.6|113324.7|113274.7|113360.8|113274.7|113324.6|113274.6|3
1735619810000|2024-12-31 04:36:50|113324.5|113274.5|113321.3|113271.3|113327.7|113277.7|113316.2|113266.2|6
1735619820000|2024-12-31 04:37:00|113322.7|113272.7|113317.2|113267.2|113322.7|113272.7|113317.2|113267.2|7
1735619840000|2024-12-31 04:37:20|113316.2|113266.2|113317.2|113267.2|113317.2|113267.2|113316.2|113266.2|4
1735619850000|2024-12-31 04:37:30|113317.3|113267.3|113352.3|113221.8|113352.3|113267.3|113316.3|113217.8|6
1735619860000|2024-12-31 04:37:40|113352.1|113217.8|113317.8|113267.8|113352.1|113269.5|113315.5|113217.8|10
1735619870000|2024-12-31 04:37:50|113318.1|113268.1|113318.9|113268.9|113318.9|113268.9|113316.4|113266.4|11
1735619880000|2024-12-31 04:38:00|113316.4|113266.4|113315.9|113265.9|113317.8|113267.8|113315.8|113265.8|5
1735619900000|2024-12-31 04:38:20|113316|113266|113315.9|113265.9|113319|113269|113314.2|113264.2|8
1735619910000|2024-12-31 04:38:30|113352.4|113220|113352.8|113223.2|113352.8|113223.2|113352.3|113220|4
1735619920000|2024-12-31 04:38:40|113352.7|113223.3|113352.7|113223.3|113352.7|113223.3|113352.7|113223.3|2
1735619930000|2024-12-31 04:38:50|113352.8|113223.4|113318.7|113268.7|113353|113268.7|113318.7|113223.2|5
1735619940000|2024-12-31 04:39:00|113318.6|113268.6|113318.5|113268.5|113318.6|113268.6|113318.5|113268.5|2
1735619950000|2024-12-31 04:39:10|113318.6|113268.6|113318.5|113268.5|113318.7|113268.7|113318.5|113268.5|4
1735619960000|2024-12-31 04:39:20|113353|113222.5|113353.1|113219.8|113353.1|113222.5|113353|113219.8|5
1735619970000|2024-12-31 04:39:30|113352.8|113220|113361.6|113218.2|113361.6|113223.2|113352.8|113218.2|7
1735619980000|2024-12-31 04:39:40|113361.4|113218.3|113359.4|113213.5|113363.4|113218.3|113359.4|113213.5|8
1735619990000|2024-12-31 04:39:50|113362.6|113213.6|113364|113217.8|113364|113217.8|113360.6|113213.6|8
1735620000000|2024-12-31 04:40:00|113362|113215.8|113354.5|113221.3|113362.7|113221.3|113354.5|113215.8|4
1735620010000|2024-12-31 04:40:10|113357.1|113218.7|113354.5|113220.3|113357.9|113220.3|113354.5|113218.7|6
1735620020000|2024-12-31 04:40:20|113354.3|113220.2|113354.4|113220.2|113354.4|113220.2|113354.3|113220.2|3
1735620030000|2024-12-31 04:40:30|113363.4|113216.6|113363.2|113216.4|113363.4|113216.6|113363.2|113216.4|4
1735620040000|2024-12-31 04:40:40|113362.7|113215.6|113362.6|113217.5|113362.7|113217.5|113362.4|113215.6|6
1735620050000|2024-12-31 04:40:50|113362.7|113217.2|113362.7|113217.2|113362.7|113217.2|113362.7|113217.2|2
1735620060000|2024-12-31 04:41:00|113353.6|113221|113353.6|113221.1|113353.6|113221.1|113353.5|113221|4
1735620070000|2024-12-31 04:41:10|113351.1|113217.1|113348.8|113221.5|113351.1|113261.5|113311.4|113213.6|8
1735620080000|2024-12-31 04:41:20|113348.1|113222.7|113357|113217.3|113357|113222.7|113348.1|113217.3|3
1735620090000|2024-12-31 04:41:30|113356.9|113217.4|113356.9|113217.4|113356.9|113217.4|113356.9|113217.4|2
1735620100000|2024-12-31 04:41:40|113356.5|113214.5|113353.6|113215.1|113356.5|113215.4|113352.5|113211.3|8
1735620110000|2024-12-31 04:41:50|113353.5|113214.6|113346.5|113220.1|113355.1|113220.1|113345.9|113214.6|6
1735620120000|2024-12-31 04:42:00|113346.6|113220|113309.6|113259.6|113346.6|113259.6|113307.3|113220|4
1735620130000|2024-12-31 04:42:10|113309.5|113259.5|113306.2|113256.2|113346.9|113259.6|113304.4|113215.7|14
1735620140000|2024-12-31 04:42:20|113353.8|113212.8|113356.3|113212.9|113356.3|113212.9|113353.8|113212.8|4
1735620150000|2024-12-31 04:42:30|113356.2|113213|113356.2|113213|113356.2|113215|113356.2|113213|3
1735620160000|2024-12-31 04:42:40|113354.6|113213.1|113354.6|113213.1|113354.6|113213.1|113354.6|113213.1|2
1735620170000|2024-12-31 04:42:50|113354.5|113212.7|113345.7|113219.4|113354.5|113256.1|113306.1|113212.7|10
1735620180000|2024-12-31 04:43:00|113306.6|113256.6|113306.1|113256.1|113346.5|113256.6|113306.1|113218.7|5
1735620190000|2024-12-31 04:43:10|113306.4|113256.4|113352|113210.2|113354|113256.4|113306.2|113209|5
1735620200000|2024-12-31 04:43:20|113351.4|113212|113353.6|113213.8|113355|113214.1|113351.4|113212|7
1735620210000|2024-12-31 04:43:30|113353.8|113212.2|113356.8|113212.3|113356.8|113212.3|113351.8|113212.2|6
1735620220000|2024-12-31 04:43:40|113357.1|113214.9|113347.9|113221.7|113357.2|113221.7|113347.9|113214.9|6
1735620230000|2024-12-31 04:43:50|113311.1|113261.1|113347.8|113222.1|113347.8|113261.1|113309.8|113221.2|5
1735620240000|2024-12-31 04:44:00|113347.3|113221.8|113350.4|113220|113352.1|113261.5|113309.9|113216.6|6
1735620250000|2024-12-31 04:44:10|113352.6|113219.5|113363.4|113217|113364.2|113219.5|113352.6|113215.4|9
1735620260000|2024-12-31 04:44:20|113363.3|113216.3|113362.1|113216.7|113363.3|113218.7|113362.1|113213.1|10
1735620270000|2024-12-31 04:44:30|113362.4|113217.3|113362.3|113215.7|113362.4|113219.3|113362.3|113215.1|7
1735620280000|2024-12-31 04:44:40|113352.9|113219.7|113352.9|113219.7|113352.9|113219.7|113352.9|113219.7|1
1735620290000|2024-12-31 04:44:50|113352.6|113221.7|113352.9|113218.7|113353|113224.3|113352.6|113218.7|8
1735620300000|2024-12-31 04:45:00|113352.6|113220.2|113362.1|113217.2|113362.1|113221.1|113352.6|113217|6
1735620320000|2024-12-31 04:45:20|113361.9|113217|113362.2|113219.1|113362.2|113219.1|113361.9|113216.9|6
1735620330000|2024-12-31 04:45:30|113362.4|113218.5|113357.5|113220.5|113364.7|113220.5|113357.5|113218.5|6
1735620340000|2024-12-31 04:45:40|113357.6|113220.4|113354.2|113220.2|113357.6|113220.8|113354.1|113220.2|6
1735620350000|2024-12-31 04:45:50|113353.8|113220.4|113354.2|113220.5|113354.2|113220.5|113353.8|113220.2|5
1735620360000|2024-12-31 04:46:00|113365|113216.9|113367.8|113220.5|113370.7|113221|113365|113211.1|10
1735620370000|2024-12-31 04:46:10|113372.2|113215.3|113365.8|113218.5|113372.2|113220.5|113365.8|113215.3|5
1735620380000|2024-12-31 04:46:20|113367.8|113220.5|113367.5|113219.8|113367.8|113220.5|113367.5|113218.5|6
1735620390000|2024-12-31 04:46:30|113357.3|113224.2|113357.3|113224.3|113357.3|113224.3|113357.3|113224.2|2
1735620400000|2024-12-31 04:46:40|113357.4|113224.1|113357.4|113224.1|113357.4|113224.1|113357.4|113224.1|2
1735620410000|2024-12-31 04:46:50|113367.5|113224.2|113367.7|113220.3|113367.7|113224.2|113367.5|113220.1|4
1735620420000|2024-12-31 04:47:00|113367.5|113220.5|113367.5|113222.8|113367.5|113222.8|113367.5|113215.3|4
1735620430000|2024-12-31 04:47:10|113367.7|113223|113367.5|113223|113367.7|113223|113367.5|113223|3
1735620440000|2024-12-31 04:47:20|113371.9|113217.8|113361.8|113229.6|113371.9|113229.6|113360|113217.8|6
1735620450000|2024-12-31 04:47:30|113362.7|113228.9|113362.2|113228.3|113362.7|113228.9|113362.2|113225.4|10
1735620460000|2024-12-31 04:47:40|113362|113228.2|113362|113225.2|113362|113228.5|113362|113225.2|5
1735620470000|2024-12-31 04:47:50|113371.4|113221.7|113371.2|113221.8|113371.4|113221.8|113371.2|113221.7|3
1735620480000|2024-12-31 04:48:00|113373.6|113221|113367.7|113226.4|113375.1|113226.4|113367.7|113216.1|12
1735620490000|2024-12-31 04:48:10|113367.4|113227.7|113367.6|113228|113367.6|113228.1|113367.4|113227.7|4
1735620500000|2024-12-31 04:48:20|113320.3|113270.3|113320.6|113270.6|113320.6|113270.6|113320.3|113270.3|3
1735620510000|2024-12-31 04:48:30|113357.5|113223.7|113357.8|113220.3|113357.9|113223.7|113357.5|113220.1|5
1735620520000|2024-12-31 04:48:40|113357.9|113217.7|113367.1|113217.8|113367.2|113217.8|113357.9|113217.7|4
1735620540000|2024-12-31 04:49:00|113367.5|113217.4|113367.3|113224.9|113367.6|113225.4|113367.3|113217.4|6
1735620550000|2024-12-31 04:49:10|113367.2|113227.3|113359.4|113220.5|113373|113227.3|113359.4|113217.8|7
1735620560000|2024-12-31 04:49:20|113359.1|113220.2|113358.7|113232.7|113359.1|113232.7|113358.7|113220.2|4
1735620570000|2024-12-31 04:49:30|113360|113232.6|113358.7|113232.4|113360|113232.6|113358.6|113220.5|8
1735620580000|2024-12-31 04:49:40|113367.9|113227.5|113367.9|113227.2|113367.9|113227.9|113367.9|113227.2|4
1735620590000|2024-12-31 04:49:50|113367.7|113226.6|113367.6|113224.9|113367.7|113226.6|113367.6|113224.9|4
1735620600000|2024-12-31 04:50:00|113367.5|113228.3|113367.5|113227.7|113367.5|113228.3|113367.5|113227.3|5
1735620610000|2024-12-31 04:50:10|113358.2|113232.6|113358.4|113232.1|113358.4|113232.6|113358.2|113232.1|5
1735620630000|2024-12-31 04:50:30|113358.5|113232.3|113354.1|113201.2|113367.5|113232.4|113354.1|113201.2|11
1735620640000|2024-12-31 04:50:40|113352.2|113199.6|113352.4|113204.6|113352.4|113204.6|113352.2|113199.6|5
1735620650000|2024-12-31 04:50:50|113351.9|113205|113351.6|113207.1|113354.9|113209|113351.6|113200|5
1735620660000|2024-12-31 04:51:00|113352|113207|113352.1|113209.6|113352.1|113209.6|113351.8|113203|13
1735620670000|2024-12-31 04:51:10|113343.5|113214.3|113343.2|113214.3|113343.8|113214.3|113343.2|113207.2|11
1735620680000|2024-12-31 04:51:20||113207.2||113214.2||113214.2||113207.2|4
1735620690000|2024-12-31 04:51:30|113352.1|113209.8|113352.7|113210.4|113352.7|113210.4|113352.1|113209.8|3
1735620700000|2024-12-31 04:51:40|113352.8|113209.9|113356.5|113216.2|113360|113216.3|113352.8|113205.2|14
1735620710000|2024-12-31 04:51:50|113356.8|113215.9|113356.8|113215.9|113356.8|113215.9|113356.8|113215.9|2
1735620720000|2024-12-31 04:52:00|113356.6|113216.2|113348.5|113219.4|113356.6|113222.1|113348.5|113213|13
1735620730000|2024-12-31 04:52:10|113348.6|113219.2|113348.6|113219.2|113348.6|113219.2|113348.6|113219.2|1
1735620740000|2024-12-31 04:52:20|113357.2|113214.6|113357.2|113214.6|113357.2|113214.6|113357.2|113214.6|1
1735620750000|2024-12-31 04:52:30|113357.3|113214.5|113365.4|113214.1|113365.4|113214.5|113357.3|113214.1|3
1735620760000|2024-12-31 04:52:40|113364.7|113214.7|113357.7|113215.3|113364.7|113216.8|113356.8|113214.7|10
1735620770000|2024-12-31 04:52:50|113357.3|113214.6|113348.6|113216.7|113357.3|113216.7|113348.6|113211.4|6
1735620780000|2024-12-31 04:53:00|113348.4|113217.6|113348.4|113218.3|113348.4|113218.3|113345.9|113207.7|10
1735620790000|2024-12-31 04:53:10|113347.9|113218.4|113347.8|113217.8|113347.9|113218.4|113347.6|113217.8|5
1735620800000|2024-12-31 04:53:20|113347.7|113218|113355.7|113212.4|113360|113218|113347.7|113212.4|6
1735620810000|2024-12-31 04:53:30|113355.9|113212.3|113355.9|113212.3|113355.9|113212.3|113355.9|113212.3|1
1735620820000|2024-12-31 04:53:40|113355.7||113355.7||113355.7||113355.7||1
1735620830000|2024-12-31 04:53:50|113355.9|113211.7|113347.9|113217|113355.9|113217.1|113347.6|113211.7|6
1735620840000|2024-12-31 04:54:00|113355.8|113216.6|113348.7|113216.6|113355.8|113216.6|113345.3|113215.5|7
1735620850000|2024-12-31 04:54:10|113357.2|113212.4|113357.2|113212.4|113357.2|113212.4|113357.2|113212.4|1
1735620860000|2024-12-31 04:54:20|113357.3|113212.7|113357.8|113213.9|113357.8|113214.7|113357.3|113212.7|7
1735620870000|2024-12-31 04:54:30|113357.5|113214|113357.3|113212.7|113357.5|113214|113357.3|113212.7|4
1735620880000|2024-12-31 04:54:40|113356.9|113213|113348|113217.4|113356.9|113217.4|113348|113212.8|9
1735620890000|2024-12-31 04:54:50|113348.4|113217.7|113348.9|113216.8|113348.9|113217.7|113348.4|113216.7|5
1735620900000|2024-12-31 04:55:00||113216.7||113216.7||113219.3||113216.7|3
1735620910000|2024-12-31 04:55:10|113349|113218.5|113357.6|113213|113357.7|113221.1|113349|113211.7|11
1735620920000|2024-12-31 04:55:20|113357.5|113212.9|113359.7|113215.2|113361.7|113215.2|113357.5|113212.9|8
1735620930000|2024-12-31 04:55:30|113361.2|113214.3|113361.9|113217.7|113361.9|113217.7|113361.2|113214.3|5
1735620940000|2024-12-31 04:55:40|113363.9|113219.7|113358.6|113227.7|113365.2|113228.9|113358.4|113211.7|8
1735620950000|2024-12-31 04:55:50|113358.4|113227.4|113358.2|113224.3|113358.4|113227.4|113358.2|113223.3|6
1735620960000|2024-12-31 04:56:00|113355.7|113223.3|113365.3|113221|113365.3|113223.3|113353.8|113210.5|7
1735620970000|2024-12-31 04:56:10|113364.4|113223.4|113363.9|113216.9|113364.9|113225.4|113363.3|113211.3|7
1735620980000|2024-12-31 04:56:20|113364.6|113215.7|113364.6|113215.7|113364.6|113215.7|113364.6|113215.7|2
1735620990000|2024-12-31 04:56:30|113364.7|113214.8|113357.6|113219.9|113366.1|113219.9|113357.6|113214.8|6
1735621000000|2024-12-31 04:56:40|113360.5|113220.8|113360.1|113220.3|113360.5|113220.8|113360.1|113220.3|4
1735621010000|2024-12-31 04:56:50||113220.4||113220.3||113220.4||113220.3|2
1735621020000|2024-12-31 04:57:00|113359.6|113217.9|113368.7|113218.3|113368.7|113218.3|113359.6|113217.9|4
1735621030000|2024-12-31 04:57:10|113368.8|113218.2|113368.8|113218.6|113368.8|113218.6|113368.8|113218.2|3
1735621040000|2024-12-31 04:57:20|113368.7|113218.4|113368.6|113218.5|113368.7|113218.5|113368.6|113218.3|5
1735621050000|2024-12-31 04:57:30|113373|113220.5|113358.9|113223.8|113373|113223.8|113358.9|113220|5
1735621060000|2024-12-31 04:57:40|113360.7|113223.9|113359.6|113224.2|113360.7|113224.2|113359.6|113223.3|4
1735621070000|2024-12-31 04:57:50|113359.7|113224.1|113368.5|113218.9|113368.5|113224.1|113359.7|113218.9|4
1735621080000|2024-12-31 04:58:00|113368.9|113219|113368.6|113218.9|113368.9|113219|113368.6|113218.6|5
1735621090000|2024-12-31 04:58:10|113373|113220.9|113372.5|113221|113373|113221|113370.6|113220.9|5
1735621100000|2024-12-31 04:58:20|113372.6|113220.6|113365.1|113223.9|113372.8|113223.9|113365.1|113220.6|5
1735621110000|2024-12-31 04:58:30|113369.2|113217.4|113368.1|113219.4|113369.2|113224.1|113368.1|113217.4|7
1735621120000|2024-12-31 04:58:40|113368.7|113221.9|113370|113221.1|113370|113221.9|113368.7|113220.4|4
1735621130000|2024-12-31 04:58:50|113370.5|113223.6|113378.6|113222.6|113378.6|113224.5|113370.5|113222.6|4
1735621140000|2024-12-31 04:59:00|113378.7|113222.8|113383.5|113222.8|113383.5|113222.8|113378.7|113222.8|5
1735621150000|2024-12-31 04:59:10|113380.7|113221.3|113381.5|113221.5|113381.5|113221.7|113380.7|113216.1|9
1735621160000|2024-12-31 04:59:20|113381.3|113221.7|113374|113223.1|113381.4|113223.1|113374|113221.5|5
1735621170000|2024-12-31 04:59:30|113372.7|113223|113372.2|113222.7|113372.7|113223|113372.2|113222.7|3
1735621180000|2024-12-31 04:59:40|113371.6|113222.3|113382.5|113221|113382.5|113222.3|113371.6|113221|4
1735621190000|2024-12-31 04:59:50|113382.7|113221.1|113382.9|113221|113382.9|113221.1|113382.7|113221|4
1735621200000|2024-12-31 05:00:00|113382.7|113221.2|113381.4|113221.7|113384.2|113221.7|113381.4|113220.5|5
1735621210000|2024-12-31 05:00:10|113381.2|113221.9|113373.4|113220.4|113384.3|113221.9|113373.4|113218.8|8
1735621220000|2024-12-31 05:00:20|113373.6|113220.8|113373.6|113220|113378.4|113220.8|113373.6|113220|5
1735621230000|2024-12-31 05:00:30|113373.7|113219.7|113373.7|113219.7|113373.7|113219.7|113373.7|113219.7|2
1735621240000|2024-12-31 05:00:40|113373.8|113219.5|113369.4|113225.1|113373.8|113225.1|113367.6|113219.5|5
1735621250000|2024-12-31 05:00:50|113369.7|113225.5|113369.7|113225.5|113369.7|113225.5|113369.7|113225.5|2
1735621260000|2024-12-31 05:01:00|113370|113226.8|113369.8|113226.9|113370|113226.9|113369.8|113226.8|4
1735621270000|2024-12-31 05:01:10|113377.6|113224.2|113377.4|113224.6|113377.6|113224.6|113377.4|113222.6|4
1735621280000|2024-12-31 05:01:20|113377.8|113224.8|113378.4|113220.5|113378.4|113224.8|113377.5|113220.5|6
1735621290000|2024-12-31 05:01:30|113378.9|113222.4|113377.7|113221.9|113378.9|113222.4|113376|113221.9|8
1735621300000|2024-12-31 05:01:40|113370|113226.6|113370.5|113225.9|113370.5|113226.6|113370|113225.9|5
1735621320000|2024-12-31 05:02:00|113370.9|113225.1|113379.3|113223.5|113379.3|113225.1|113370.9|113223.5|3
1735621330000|2024-12-31 05:02:10|113379.1|113223.6|113378.8|113224|113379.1|113224|113378.8|113223.6|6
1735621340000|2024-12-31 05:02:20|113378.9|113223.5|113378.6|113223.6|113378.9|113223.6|113378.6|113223.5|4
1735621350000|2024-12-31 05:02:30|113370.1|113225.4|113370|113225.2|113370.1|113225.4|113370|113225.2|3
1735621360000|2024-12-31 05:02:40||113223.8||113223.9||113223.9||113223.8|2
1735621370000|2024-12-31 05:02:50|113370.1|113224.2|113370.1|113224.2|113370.1|113224.2|113370.1|113224.2|2
1735621380000|2024-12-31 05:03:00|113379|113222.8|113378.8|113223.6|113379|113223.6|113378.8|113222.2|6
1735621390000|2024-12-31 05:03:10|113378.7|113223.7|113378.6|113223.7|113378.7|113223.7|113378.6|113223.7|3
1735621400000|2024-12-31 05:03:20|113378.4|113222.4|113378.8|113220.4|113382|113222.4|113378.4|113220.4|4
1735621410000|2024-12-31 05:03:30|113376.6|113222|113364.5|113223|113376.6|113223.2|113364.1|113222|5
1735621420000|2024-12-31 05:03:40|113365.5|113224.3|113365.6|113224.2|113365.6|113224.3|113365.5|113224.2|4
1735621430000|2024-12-31 05:03:50|113364.6|113223.1|113373|113220.5|113373|113223.1|113364.6|113220.5|3
1735621440000|2024-12-31 05:04:00|113373.6|113221|113373.5|113221.7|113373.6|113221.7|113373.5|113221|6
1735621450000|2024-12-31 05:04:10|113373.6|113221.8|113373.6|113221.8|113373.6|113221.8|113373.6|113221.8|2
1735621460000|2024-12-31 05:04:20|113373.5|113221.9|113365.1|113224.9|113373.5|113224.9|113365.1|113221.9|4
1735621470000|2024-12-31 05:04:30|113370.2|113229.8|113364.8|113224.8|113370.2|113229.8|113364.8|113224.8|4
1735621480000|2024-12-31 05:04:40|113365.3|113224.4|113365.3|113224.4|113365.3|113224.4|113365.3|113224.4|2
1735621490000|2024-12-31 05:04:50|113374|113224.6|113374|113221.9|113374|113224.6|113374|113221.9|3
1735621500000|2024-12-31 05:05:00|113373.9|113220.9|113373.8|113221.2|113373.9|113221.2|113373.8|113220.9|3
1735621510000|2024-12-31 05:05:10|113373.7|113220.7|113373.7|113220.7|113373.7|113220.7|113373.7|113220.7|2
1735621520000|2024-12-31 05:05:20|113364.9|113222.7|113364.8|113223|113364.9|113223|113364.8|113222.7|3
1735621530000|2024-12-31 05:05:30|113365|113222.7|113365|113222.7|113365|113222.7|113365|113222.7|2
1735621540000|2024-12-31 05:05:40|113364.7|113223.2|113373.2|113220.6|113373.2|113223.2|113364.7|113220.6|3
1735621550000|2024-12-31 05:05:50|113373.1||113373.1||113373.1||113373.1||1
1735621560000|2024-12-31 05:06:00|113373.2|113222|113373.7|113218.2|113373.7|113222|113373.2|113218.2|5
1735621570000|2024-12-31 05:06:10|113365.3|113220.1|113365.2|113220.7|113365.3|113220.7|113365.2|113220.1|3
1735621580000|2024-12-31 05:06:20|113364.6|113221.3|113364.6|113221.3|113364.6|113221.3|113364.6|113221.3|2
1735621590000|2024-12-31 05:06:30|113365.2|113220.3|113365.2|113220.3|113365.2|113220.3|113365.2|113220.3|2
1735621600000|2024-12-31 05:06:40|113374.1|113218.9|113374.1|113219.7|113374.1|113219.7|113374.1|113218.9|3
1735621610000|2024-12-31 05:06:50||113219.6||113219.6||113219.6||113219.6|1
1735621620000|2024-12-31 05:07:00||113219.7||113219.7||113219.7||113219.7|1
1735621630000|2024-12-31 05:07:10|113373.9|113218.3|113362.4|113216.6|113373.9|113219.4|113359.9|113216.6|6
1735621640000|2024-12-31 05:07:20|113359.7|113216.4|113359.8|113216.4|113365.2|113216.4|113359.7|113216.4|5
1735621650000|2024-12-31 05:07:30|113359.6|113214.7|113368.5|113214.6|113368.5|113216.1|113359.6|113214.4|5
1735621660000|2024-12-31 05:07:40|113368.6|113215.1|113368.6|113215.1|113368.6|113215.1|113368.6|113215.1|2
1735621670000|2024-12-31 05:07:50|113368.7|113216.5|113368.1|113213.7|113368.7|113216.5|113368.1|113213.6|6
1735621680000|2024-12-31 05:08:00|113366.1|113208.1|113317.6|113267.6|113366.9|113267.6|113317.6|113208.1|6
1735621690000|2024-12-31 05:08:10|113354|113228.7|113353.8|113228.7|113354|113228.7|113353.8|113228.7|2
1735621700000|2024-12-31 05:08:20|113315|113265|113353.8|113221.2|113353.8|113265|113315|113221.2|2
1735621710000|2024-12-31 05:08:30|113362.1|113219.4|113362.3|113215.7|113362.3|113219.4|113362.1|113215.6|4
1735621720000|2024-12-31 05:08:40|113362.1|113216|113362.1|113216|113362.1|113216|113362.1|113216|2
1735621730000|2024-12-31 05:08:50|113361.9|113216.1|113359.4|113219.9|113361.9|113219.9|113359.4|113215.9|6
1735621740000|2024-12-31 05:09:00|113349.9|113224.8|113304.1|113254.1|113349.9|113263.4|113304.1|113220.3|11
1735621750000|2024-12-31 05:09:10|113304.2|113254.2|113304.2|113254.2|113304.2|113254.2|113304.2|113254.2|1
1735621760000|2024-12-31 05:09:20|113304.1|113254.1|113349.2|113211.9|113349.2|113254.1|113304.1|113211.9|2
1735621770000|2024-12-31 05:09:30|113349.4|113211.8|113307.8|113257.8|113349.4|113257.8|113307.8|113211.8|3
1735621780000|2024-12-31 05:09:40|113307.7|113257.7|113310.2|113260.2|113310.4|113260.4|113307.7|113257.7|8
1735621790000|2024-12-31 05:09:50|113310.1|113260.1|113310|113260|113310.2|113260.2|113310|113260|6
1735621800000|2024-12-31 05:10:00|113309.9|113259.9|113308.5|113258.5|113310.1|113260.1|113308.5|113258.5|4
1735621810000|2024-12-31 05:10:10|113308.3|113258.3|113308.1|113258.1|113344.2|113258.3|113306.8|113217.8|6
1735621820000|2024-12-31 05:10:20|113308.3|113258.3|113308.4|113258.4|113308.4|113258.4|113308.3|113258.3|2
1735621830000|2024-12-31 05:10:30|113308.7|113258.7|113311.1|113261.1|113311.1|113261.1|113308.7|113258.7|8
1735621840000|2024-12-31 05:10:40|113311|113261|113310.9|113260.9|113311|113261|113310.9|113260.9|2
1735621860000|2024-12-31 05:11:00|113308.6|113258.6|113308.6|113258.6|113308.6|113258.6|113307.1|113257.1|6
1735621870000|2024-12-31 05:11:10|113308.7|113258.7|113307|113257|113344.8|113258.7|113304.4|113217.5|9
1735621880000|2024-12-31 05:11:20|113306.8|113256.8|113306.8|113256.8|113306.8|113256.8|113306.8|113256.8|1
1735621890000|2024-12-31 05:11:30|113306.7|113256.7|113306.7|113256.7|113306.7|113256.7|113306.7|113256.7|1
1735621900000|2024-12-31 05:11:40|113307.9|113257.9|113343.2|113217.8|113345.2|113257.9|113303.7|113217.8|7
1735621910000|2024-12-31 05:11:50|113343.4|113217.2|113343.6|113217.2|113343.6|113217.2|113343.4|113217.2|3
1735621920000|2024-12-31 05:12:00|113304.4|113218.4|113304.3|113254.3|113304.6|113254.6|113304.3|113218.4|4
1735621930000|2024-12-31 05:12:10|113307.7|113257.7|113309.8|113259.8|113309.8|113259.8|113307.7|113257.7|5
1735621940000|2024-12-31 05:12:20|113309.2|113259.2|113311.5|113261.5|113311.5|113261.5|113309|113259|7
1735621950000|2024-12-31 05:12:30|113311.4|113261.4|113311.3|113261.3|113311.4|113261.4|113311.3|113261.3|2
1735621960000|2024-12-31 05:12:40|113310.3|113260.3|113308.4|113258.4|113311.7|113261.7|113308.4|113258.4|7
1735621970000|2024-12-31 05:12:50|113309.5|113259.5|113309.2|113259.2|113309.9|113259.9|113309|113259|5
1735621980000|2024-12-31 05:13:00|113308.5|113258.5|113309.1|113259.1|113309.1|113259.1|113308.3|113258.3|4
1735621990000|2024-12-31 05:13:10|113309.2|113259.2|113308.5|113258.5|113309.9|113259.9|113308.5|113258.5|4
1735622000000|2024-12-31 05:13:20|113308.4|113258.4|113308.3|113258.3|113308.4|113258.4|113308.3|113258.3|2
1735622010000|2024-12-31 05:13:30|113308.2|113258.2|113307|113257|113308.4|113258.4|113307|113257|5
1735622020000|2024-12-31 05:13:40|113309.9|113259.9|113310.5|113260.5|113310.5|113260.5|113309.7|113259.7|4
1735622030000|2024-12-31 05:13:50|113310.6|113260.6|113310.6|113260.6|113310.6|113260.6|113310.6|113260.6|1
1735622050000|2024-12-31 05:14:10|113310|113260|113308.3|113258.3|113310|113260|113306.8|113256.8|5
1735622060000|2024-12-31 05:14:20|113308.1|113258.1|113307.9|113257.9|113308.1|113258.1|113307.9|113257.9|2
1735622070000|2024-12-31 05:14:30|113308|113258|113308.2|113258.2|113344|113258.9|113305.5|113218.1|9
1735622080000|2024-12-31 05:14:40|113309.3|113259.3|113310.3|113260.3|113310.3|113260.3|113305.2|113255.2|9
1735622110000|2024-12-31 05:15:10|113308.3|113258.3|113308.3|113258.3|113308.3|113258.3|113308.3|113258.3|1
1735622120000|2024-12-31 05:15:20|113311.7|113261.7|113311.7|113261.7|113311.7|113261.7|113311.7|113261.7|1
1735622130000|2024-12-31 05:15:30|113307.1|113257.1|113308.3|113258.3|113308.3|113258.3|113304.6|113254.6|5
1735622150000|2024-12-31 05:15:50|113309.5|113259.5|113309|113259|113309.5|113259.5|113308.3|113258.3|5
1735622160000|2024-12-31 05:16:00|113308.1|113258.1|113343.4|113215.3|113343.4|113258.2|113308.1|113215.3|3
1735622170000|2024-12-31 05:16:10|113341||113341||113341||113341||1
1735622180000|2024-12-31 05:16:20|113340.9|113215.2|113340.8|113215.3|113340.9|113215.3|113340.8|113215.2|4
1735622190000|2024-12-31 05:16:30|113307.7|113257.7|113307.7|113257.7|113307.7|113257.7|113307.7|113257.7|1
1735622200000|2024-12-31 05:16:40|113309|113259|113307.7|113257.7|113309.6|113259.6|113307.7|113257.7|5
1735622210000|2024-12-31 05:16:50|113307.5|113257.5|113306.4|113256.4|113307.5|113257.5|113305.2|113255.2|5
1735622220000|2024-12-31 05:17:00|113307.2|113257.2|113307.7|113257.7|113307.7|113257.7|113307.2|113257.2|3
1735622240000|2024-12-31 05:17:20|113307.4|113257.4|113304.3|113254.3|113307.4|113257.4|113302.3|113252.3|5
1735622250000|2024-12-31 05:17:30|113304|113254|113304|113254|113305.2|113255.2|113301.9|113251.9|4
1735622260000|2024-12-31 05:17:40|113305.2|113255.2|113306.1|113256.1|113306.1|113256.1|113305.2|113255.2|3
1735622270000|2024-12-31 05:17:50|113302.8|113252.8|113307.6|113257.6|113307.6|113257.6|113302.8|113252.8|8
1735622280000|2024-12-31 05:18:00|113306|113256|113307.1|113257.1|113307.1|113257.1|113305.4|113255.4|5
1735622290000|2024-12-31 05:18:10|113306|113256|113306|113256|113307.1|113257.1|113305.4|113255.4|4
1735622300000|2024-12-31 05:18:20|113303.2|113253.2|113303.2|113253.2|113303.2|113253.2|113303.2|113253.2|1
1735622310000|2024-12-31 05:18:30|113301.9|113251.9|113303.6|113253.6|113343.2|113254.2|113301.7|113217.1|9
1735622320000|2024-12-31 05:18:40|113307.2|113257.2|113307|113257|113307.2|113257.2|113307|113257|3
1735622330000|2024-12-31 05:18:50|113307.1|113257.1|113307.1|113257.1|113307.1|113257.1|113307.1|113257.1|1
1735622340000|2024-12-31 05:19:00|113307|113257|113307.2|113257.2|113307.2|113257.2|113307|113257|2
1735622350000|2024-12-31 05:19:10|113306.9|113256.9|113304.5|113254.5|113344.7|113257|113304.5|113218.8|10
1735622360000|2024-12-31 05:19:20|113303.4|113253.4|113343.2|113216.2|113345.2|113253.5|113303.1|113216.2|6
1735622370000|2024-12-31 05:19:30|113344.2|113216.5|113344.2|113216.9|113346.1|113256.8|113306.8|113216.5|10
1735622380000|2024-12-31 05:19:40|113306.8|113256.8|113310.1|113260.1|113344.4|113260.1|113306.8|113216.2|5
1735622390000|2024-12-31 05:19:50|113309.9|113259.9|113312.6|113262.6|113312.6|113262.6|113309.3|113259.3|6
1735622400000|2024-12-31 05:20:00|113312|113262|113311.6|113261.6|113312|113262|113310.1|113260.1|7
1735622410000|2024-12-31 05:20:10|113311.4|113261.4|113311.4|113261.4|113311.4|113261.4|113311.4|113261.4|1
1735622430000|2024-12-31 05:20:30|113311.7|113261.7|113344.6|113216.9|113344.9|113261.7|113311.7|113216.9|4
1735622440000|2024-12-31 05:20:40|113344.4|113216.4|113344.4|113216.6|113344.4|113216.6|113344.4|113216.4|3
1735622450000|2024-12-31 05:20:50|113344.5|113216.9|113311.1|113261.1|113344.5|113261.1|113311.1|113216.9|4
1735622460000|2024-12-31 05:21:00|113311|113261|113311.2|113261.2|113311.2|113261.2|113311|113261|2
1735622480000|2024-12-31 05:21:20|113311|113261|113311|113261|113311.1|113261.1|113311|113261|3
1735622490000|2024-12-31 05:21:30|113344.3|113217.2|113344.5|113216.7|113344.5|113217.2|113344.2|113216.1|5
1735622500000|2024-12-31 05:21:40|113344.4|113217|113344.2|113217|113344.4|113217|113344.1|113216.5|6
1735622510000|2024-12-31 05:21:50|113344.4|113217.4|113310.1|113260.1|113344.4|113260.2|113310.1|113217.4|4
1735622520000|2024-12-31 05:22:00|113310.2|113260.2|113310.3|113260.3|113310.3|113260.3|113310.1|113260.1|4
1735622530000|2024-12-31 05:22:10|113310.1|113260.1|113311.9|113261.9|113311.9|113261.9|113310.1|113260.1|3
1735622540000|2024-12-31 05:22:20|113311.7|113261.7|113344|113216.8|113344|113261.7|113311.6|113216.8|3
1735622550000|2024-12-31 05:22:30||113217.3||113217.8||113217.8||113217.3|2
1735622560000|2024-12-31 05:22:40|113307.9|113257.9|113311.8|113261.8|113311.8|113261.8|113307.9|113257.9|4
1735622570000|2024-12-31 05:22:50|113310.9|113260.9|113311.7|113261.7|113311.7|113261.7|113310.9|113260.9|5
1735622580000|2024-12-31 05:23:00|113311.8|113261.8|113311.7|113261.7|113311.8|113261.8|113311.7|113261.7|2
1735622590000|2024-12-31 05:23:10|113311.6|113261.6|113311.5|113261.5|113311.6|113261.6|113311.5|113261.5|2
1735622600000|2024-12-31 05:23:20|113309.5|113259.5|113307.4|113257.4|113344|113259.5|113306.8|113214.6|5
1735622620000|2024-12-31 05:23:40|113307.3|113257.3|113311.6|113261.6|113345.1|113261.9|113307.3|113220|6
1735622630000|2024-12-31 05:23:50|113311.7|113261.7|113311.8|113261.8|113311.8|113261.8|113311.7|113261.7|2
1735622640000|2024-12-31 05:24:00|113312|113262|113311.8|113261.8|113312|113262|113311.8|113261.8|2
1735622650000|2024-12-31 05:24:10|113311.3|113261.3|113309.5|113259.5|113344.2|113261.3|113309.5|113218.6|5
1735622670000|2024-12-31 05:24:30|113309.3|113259.3|113308.3|113258.3|113309.3|113259.3|113305.3|113255.3|8
1735622680000|2024-12-31 05:24:40|113309.2|113259.2|113309.9|113259.9|113309.9|113259.9|113309.2|113259.2|2
1735622690000|2024-12-31 05:24:50|113310|113260|113309.7|113259.7|113310|113260|113309.7|113259.7|4
1735622700000|2024-12-31 05:25:00|113311.4|113261.4|113311|113261|113311.4|113261.4|113310.9|113260.9|3
1735622710000|2024-12-31 05:25:10|113311.1|113261.1|113311.8|113261.8|113311.8|113261.8|113311.1|113261.1|3
1735622720000|2024-12-31 05:25:20|113311.7|113261.7|113311.7|113261.7|113311.7|113261.7|113311.7|113261.7|1
1735622730000|2024-12-31 05:25:30|113311.8|113261.8|113346.1|113217.4|113346.1|113261.8|113311.8|113217.4|4
1735622740000|2024-12-31 05:25:40|113352.2|113214.8|113352.3|113214.7|113352.3|113214.8|113352.2|113214.7|3
1735622750000|2024-12-31 05:25:50|113351.7|113215.2|113312|113262|113351.7|113264.4|113312|113215.2|6
1735622770000|2024-12-31 05:26:10|113311.9|113261.9|113311.8|113261.8|113311.9|113261.9|113311.7|113261.7|3
1735622780000|2024-12-31 05:26:20|113345.3|113217.5|113345.3|113217.5|113345.3|113217.5|113345.3|113217.5|1
1735622790000|2024-12-31 05:26:30|113350.6|113215.6|113344.9|113217.2|113350.7|113254.4|113304.4|113215.6|7
1735622800000|2024-12-31 05:26:40|113345.3|113218|113345.2|113218.3|113345.3|113218.3|113345.2|113218|4
1735622810000|2024-12-31 05:26:50|113312.2|113262.2|113312.2|113262.2|113312.2|113262.2|113312.2|113262.2|1
1735622820000|2024-12-31 05:27:00|113312.3|113262.3|113312.2|113262.2|113312.3|113262.3|113312.2|113262.2|2
1735622830000|2024-12-31 05:27:10|113312.1|113262.1|113312.1|113262.1|113312.6|113262.6|113312.1|113262.1|5
1735622840000|2024-12-31 05:27:20|113344.8|113218.3|113344.9|113218.6|113344.9|113218.6|113344.8|113218.3|3
1735622850000|2024-12-31 05:27:30|113344.7||113344.7||113344.7||113344.7||1
1735622860000|2024-12-31 05:27:40|113311.7|113261.7|113311.7|113261.7|113311.7|113261.7|113311.7|113261.7|1
1735622870000|2024-12-31 05:27:50|113311.8|113261.8|113311.8|113261.8|113311.8|113261.8|113311.8|113261.8|1
1735622890000|2024-12-31 05:28:10|113311.7|113261.7|113344.3|113218.5|113344.3|113261.7|113311.6|113218.5|3
1735622900000|2024-12-31 05:28:20|113344.4|113219.1|113344.4|113219.1|113344.4|113219.1|113344.4|113219.1|2
1735622910000|2024-12-31 05:28:30|113344.3|113219|113344.3|113219|113344.3|113219|113344.3|113219|2
1735622920000|2024-12-31 05:28:40|113306.9|113256.9|113315.1|113265.1|113317|113267|113306.9|113256.9|6
1735622930000|2024-12-31 05:28:50|113314.3|113264.3|113314.1|113264.1|113314.3|113264.3|113314.1|113264.1|4
1735622940000|2024-12-31 05:29:00|113312.3|113262.3|113312.4|113262.4|113312.4|113262.4|113312.1|113262.1|4
1735622950000|2024-12-31 05:29:10|113312.3|113262.3|113312.4|113262.4|113312.4|113262.4|113312.3|113262.3|2
1735622970000|2024-12-31 05:29:30|113345|113217.8|113307.7|113257.7|113345|113258.4|113307.7|113217.8|4
1735622990000|2024-12-31 05:29:50|113307.8|113257.8|113312.7|113262.7|113312.7|113262.7|113307.7|113257.7|4
1735623000000|2024-12-31 05:30:00|113312.8|113262.8|113312.8|113262.8|113312.8|113262.8|113312.8|113262.8|1
1735623010000|2024-12-31 05:30:10|113312.7|113262.7|113312.6|113262.6|113312.8|113262.8|113312.6|113262.6|4
1735623020000|2024-12-31 05:30:20|113312|113262|113306|113256|113312|113262|113306|113256|4
1735623030000|2024-12-31 05:30:30|113306.1|113256.1|113309.6|113259.6|113310.2|113260.2|113306.1|113256.1|6
1735623040000|2024-12-31 05:30:40|113309.3|113259.3|113309.1|113259.1|113309.3|113259.3|113308.9|113258.9|3
1735623050000|2024-12-31 05:30:50|113309|113259|113309|113259|113309|113259|113309|113259|1
1735623060000|2024-12-31 05:31:00|113303.9|113253.9|113303.9|113253.9|113303.9|113253.9|113303.9|113253.9|1
1735623070000|2024-12-31 05:31:10|113303.8|113253.8|113303.8|113253.8|113303.8|113253.8|113303.8|113253.8|1
1735623080000|2024-12-31 05:31:20|113303.6|113253.6|113307.3|113257.3|113337.5|113258.4|113302.4|113210.2|13
1735623090000|2024-12-31 05:31:30|113310.5|113260.5|113310.4|113260.4|113310.5|113260.5|113310.4|113260.4|2
1735623100000|2024-12-31 05:31:40|113310.5|113260.5|113310.4|113260.4|113310.5|113260.5|113310.4|113260.4|2
1735623110000|2024-12-31 05:31:50|113308.6|113258.6|113290.4|113240.4|113308.6|113258.6|113288.3|113238.3|7
1735623120000|2024-12-31 05:32:00|113290.1|113240.1|113292.9|113242.9|113292.9|113242.9|113289.9|113239.9|6
1735623130000|2024-12-31 05:32:10|113293.1|113243.1|113292.8|113242.8|113293.2|113243.2|113291.1|113241.1|8
1735623140000|2024-12-31 05:32:20|113293.1|113243.1|113296.1|113246.1|113296.1|113246.1|113293.1|113243.1|6
1735623150000|2024-12-31 05:32:30|113296|113246|113296|113246|113296|113246|113296|113246|1
1735623160000|2024-12-31 05:32:40|113296.1|113246.1|113299.5|113249.5|113299.5|113249.5|113295.9|113245.9|4
1735623170000|2024-12-31 05:32:50|113300.2|113250.2|113300.2|113250.2|113300.3|113250.3|113300.2|113250.2|3
1735623180000|2024-12-31 05:33:00|113300.5|113250.5|113303.8|113253.8|113303.8|113253.8|113300.5|113250.5|4
1735623190000|2024-12-31 05:33:10|113303.4|113253.4|113302.8|113252.8|113303.8|113253.8|113302.8|113252.8|6
1735623200000|2024-12-31 05:33:20|113302.5|113252.5|113302.3|113252.3|113302.5|113252.5|113302.3|113252.3|2
1735623210000|2024-12-31 05:33:30|113300.2|113250.2|113302.7|113252.7|113303.2|113253.2|113300.1|113250.1|5
1735623220000|2024-12-31 05:33:40|113302|113252|113299.7|113249.7|113302.1|113252.1|113299.1|113249.1|5
1735623230000|2024-12-31 05:33:50|113299.2|113249.2|113295.7|113245.7|113304|113254|113290.9|113240.9|9
1735623240000|2024-12-31 05:34:00|113295.8|113245.8|113295.9|113245.9|113295.9|113245.9|113295.8|113245.8|2
1735623260000|2024-12-31 05:34:20|113296|113246|113333.9|113203.7|113333.9|113246.3|113295.2|113203.7|7
1735623270000|2024-12-31 05:34:30|113333.6|113203.2|113331.1|113203.2|113333.6|113203.2|113331.1|113203.2|3
1735623280000|2024-12-31 05:34:40|113330.8|113201.4|113288.3|113238.3|113332.1|113239.8|113288.3|113201.4|8
1735623290000|2024-12-31 05:34:50|113287.9|113237.9|113287.9|113237.9|113287.9|113237.9|113287.8|113237.8|3
1735623300000|2024-12-31 05:35:00|113288.4|113238.4|113287.3|113237.3|113288.4|113238.4|113286.6|113236.6|7
1735623310000|2024-12-31 05:35:10|113287.9|113237.9|113325.5|113191.3|113325.5|113238.4|113287|113191.3|7
1735623320000|2024-12-31 05:35:20|113325.9|113240|113296.6|113246.6|113325.9|113247.1|113289.8|113239.8|12
1735623330000|2024-12-31 05:35:30|113297.4|113247.4|113297.5|113247.5|113298|113248|113297.4|113247.4|3
1735623340000|2024-12-31 05:35:40|113297.1|113247.1|113297.1|113247.1|113297.1|113247.1|113297.1|113247.1|1
1735623360000|2024-12-31 05:36:00|113339.3|113196.1|113335.1|113195.7|113339.3|113196.1|113335.1|113191.2|6
1735623370000|2024-12-31 05:36:10|113335|113197.8|113338.7|113196.9|113338.7|113197.8|113335|113196.9|5
1735623380000|2024-12-31 05:36:20|113338.8|113196.7|113297.7|113247.7|113338.9|113247.7|113297.7|113196.7|4
1735623390000|2024-12-31 05:36:30|113297.8|113247.8|113297.7|113247.7|113297.8|113247.8|113297.7|113247.7|2
1735623410000|2024-12-31 05:36:50|113338.9|113196.7|113338.9|113196.7|113338.9|113196.7|113338.9|113196.7|1
1735623420000|2024-12-31 05:37:00|113339|113196.8|113339|113196.7|113339|113196.8|113339|113196.7|3
1735623430000|2024-12-31 05:37:10|113338.8|113196.8|113294.7|113244.7|113338.8|113246|113294.7|113196.8|5
1735623440000|2024-12-31 05:37:20|113294.5|113244.5|113294.7|113244.7|113295.1|113245.1|113294.1|113244.1|4
1735623450000|2024-12-31 05:37:30|113294.8|113244.8|113296.5|113246.5|113298.4|113248.4|113294.8|113244.8|11
1735623460000|2024-12-31 05:37:40|113296.9|113246.9|113296.5|113246.5|113296.9|113246.9|113296.5|113246.5|2
1735623470000|2024-12-31 05:37:50|113296.4|113246.4|113296.5|113246.5|113296.5|113246.5|113296.4|113246.4|2
1735623480000|2024-12-31 05:38:00|113296.4|113246.4|113335|113197.8|113336.5|113246.4|113296.4|113197.8|4
1735623490000|2024-12-31 05:38:10|113334.9|113195.4|113339.3|113199.1|113339.3|113200.4|113334.9|113195.4|6
1735623500000|2024-12-31 05:38:20|113339.2|113248.8|113298.1|113248.1|113339.2|113248.9|113298.1|113248.1|4
1735623520000|2024-12-31 05:38:40|113298.3|113248.3|113297.5|113247.5|113298.3|113248.3|113296.9|113246.9|11
1735623530000|2024-12-31 05:38:50|113297.4|113247.4|113338.9|113196.4|113338.9|113247.5|113297.4|113194|6
1735623540000|2024-12-31 05:39:00|113299.9|113249.9|113314.2|113264.2|113314.2|113264.2|113299.9|113249.9|6
1735623550000|2024-12-31 05:39:10|113314.7|113264.7|113317.1|113267.1|113317.7|113267.7|113314.3|113264.3|10
1735623560000|2024-12-31 05:39:20|113317.7|113267.7|113316.4|113266.4|113317.7|113267.7|113316.4|113266.4|6
1735623570000|2024-12-31 05:39:30|113315|113265|113315.7|113265.7|113315.8|113265.8|113315|113265|3
1735623580000|2024-12-31 05:39:40|113310.4|113260.4|113310.4|113260.4|113310.6|113260.6|113310.4|113260.4|5
1735623590000|2024-12-31 05:39:50|113312.1|113262.1|113312.2|113262.2|113312.3|113262.3|113312.1|113262.1|3
1735623600000|2024-12-31 05:40:00|113313.9|113263.9|113318.8|113268.8|113319.4|113269.4|113313.9|113263.9|9
1735623610000|2024-12-31 05:40:10|113318.6|113268.6|113318.7|113268.7|113319.2|113269.2|113317.4|113267.4|10
1735623620000|2024-12-31 05:40:20|113318.1|113268.1|113318.1|113268.1|113318.1|113268.1|113318|113268|3
1735623630000|2024-12-31 05:40:30|113318.8|113268.8|113318.8|113268.8|113318.8|113268.8|113318.8|113268.8|1
1735623640000|2024-12-31 05:40:40|113314.4|113264.4|113317.4|113267.4|113318.1|113268.1|113313.4|113263.4|9
1735623650000|2024-12-31 05:40:50|113317.5|113267.5|113318|113268|113318|113268|113317.4|113267.4|3
1735623660000|2024-12-31 05:41:00|113319|113269|113318.1|113268.1|113319.1|113269.1|113318.1|113268.1|4
1735623670000|2024-12-31 05:41:10|113318.2|113268.2|113313.4|113263.4|113318.2|113268.2|113313.4|113263.4|5
1735623690000|2024-12-31 05:41:30|113313.6|113263.6|113316.1|113266.1|113316.1|113266.1|113312.3|113262.3|8
1735623700000|2024-12-31 05:41:40|113316.3|113266.3|113316.2|113266.2|113316.3|113266.3|113315.9|113265.9|5
1735623710000|2024-12-31 05:41:50|113316.8|113266.8|113316.7|113266.7|113316.9|113266.9|113316.6|113266.6|5
1735623720000|2024-12-31 05:42:00|113316|113266|113313.4|113263.4|113318.4|113268.4|113313.3|113263.3|8
1735623730000|2024-12-31 05:42:10|113313.3|113263.3|113316|113266|113316|113266|113311.9|113261.9|4
1735623740000|2024-12-31 05:42:20|113316.1|113266.1|113316|113266|113316.1|113266.1|113316|113266|2
1735623760000|2024-12-31 05:42:40|113312.6|113262.6|113312.6|113262.6|113312.6|113262.6|113312.6|113262.6|1
1735623770000|2024-12-31 05:42:50|113311.3|113261.3|113312.4|113262.4|113312.6|113262.6|113310.1|113260.1|4
1735623780000|2024-12-31 05:43:00|113312.2|113262.2|113313.3|113263.3|113313.6|113263.6|113312.2|113262.2|3
1735623790000|2024-12-31 05:43:10|113314.9|113264.9|113316.8|113266.8|113316.8|113266.8|113314.9|113264.9|4
1735623800000|2024-12-31 05:43:20|113319|113269|113317.4|113267.4|113319.1|113269.1|113316.8|113266.8|5
1735623810000|2024-12-31 05:43:30|113316.8|113266.8|113317.5|113267.5|113317.5|113267.5|113316.8|113266.8|3
1735623820000|2024-12-31 05:43:40|113317.6|113267.6|113316.8|113266.8|113317.6|113267.6|113316.7|113266.7|3
1735623830000|2024-12-31 05:43:50|113316.7|113266.7|113318.6|113268.6|113318.6|113268.6|113314.5|113264.5|8
1735623840000|2024-12-31 05:44:00|113318.8|113268.8|113319|113269|113319|113269|113318.8|113268.8|2
1735623850000|2024-12-31 05:44:10|113319.1|113269.1|113319.1|113269.1|113319.2|113269.2|113318.4|113268.4|5
1735623860000|2024-12-31 05:44:20|113319|113269|113316.5|113266.5|113319|113269|113316.5|113266.5|4
1735623870000|2024-12-31 05:44:30|113316.8|113266.8|113322.8|113272.8|113322.8|113272.8|113311.9|113261.9|12
1735623880000|2024-12-31 05:44:40|113323.1|113273.1|113323.5|113273.5|113323.5|113273.5|113323.1|113273.1|2
1735623890000|2024-12-31 05:44:50|113323.6|113273.6|113322.9|113272.9|113323.6|113273.6|113322.9|113272.9|2
1735623900000|2024-12-31 05:45:00|113323.5|113273.5|113322|113272|113323.5|113273.5|113322|113272|2
1735623910000|2024-12-31 05:45:10|113321.9|113271.9|113321.9|113271.9|113321.9|113271.9|113321.9|113271.9|1
1735623920000|2024-12-31 05:45:20|113321.8|113271.8|113321.8|113271.8|113321.8|113271.8|113321.8|113271.8|1
1735623930000|2024-12-31 05:45:30|113324|113274|113324|113274|113324|113274|113324|113274|1
1735623940000|2024-12-31 05:45:40|113326.1|113276.1|113324|113274|113326.1|113276.1|113323.9|113273.9|4
1735623950000|2024-12-31 05:45:50|113323.9|113273.9|113323.9|113273.9|113323.9|113273.9|113323.9|113273.9|1
1735623960000|2024-12-31 05:46:00|113321.7|113271.7|113324.2|113274.2|113371.8|113274.2|113317.7|113229|5
1735623970000|2024-12-31 05:46:10|113325.4|113275.4|113327.5|113277.5|113328.1|113278.1|113325.4|113275.4|7
1735623980000|2024-12-31 05:46:20|113327.6|113277.6|113327.6|113277.6|113327.6|113277.6|113327.3|113277.3|5
1735623990000|2024-12-31 05:46:30|113327.5|113277.5|113327.5|113277.5|113327.5|113277.5|113327.5|113277.5|1
1735624000000|2024-12-31 05:46:40|113323.5|113273.5|113323.5|113273.5|113323.5|113273.5|113323.5|113273.5|1
1735624010000|2024-12-31 05:46:50|113323.4|113273.4|113325.7|113275.7|113325.7|113275.7|113322.6|113272.6|5
1735624020000|2024-12-31 05:47:00|113326|113276|113325.7|113275.7|113326|113276|113325.7|113275.7|2
1735624030000|2024-12-31 05:47:10|113325.8|113275.8|113325.7|113275.7|113325.8|113275.8|113325.6|113275.6|3
1735624040000|2024-12-31 05:47:20|113325.6|113275.6|113325.6|113275.6|113325.6|113275.6|113325.6|113275.6|1
1735624050000|2024-12-31 05:47:30|113323.8|113273.8|113329.1|113279.1|113329.1|113279.1|113323.8|113273.8|4
1735624060000|2024-12-31 05:47:40|113329.4|113279.4|113327.8|113277.8|113329.4|113279.4|113327.6|113277.6|3
1735624080000|2024-12-31 05:48:00|113324.4|113274.4|113320.8|113270.8|113324.4|113274.4|113317|113267|5
1735624090000|2024-12-31 05:48:10|113322.1|113272.1|113331.8|113281.8|113331.8|113281.8|113322.1|113272.1|4
1735624100000|2024-12-31 05:48:20|113332.2|113282.2|113332.8|113282.8|113332.8|113282.8|113330.7|113280.7|7
1735624110000|2024-12-31 05:48:30|113332.7|113282.7|113334.6|113284.6|113335.7|113285.7|113332.7|113282.7|4
1735624120000|2024-12-31 05:48:40|113332.7|113282.7|113332.6|113282.6|113332.7|113282.7|113332.6|113282.6|2
1735624130000|2024-12-31 05:48:50|113333.6|113283.6|113332.6|113282.6|113333.6|113283.6|113331.3|113281.3|3
1735624140000|2024-12-31 05:49:00|113332.8|113282.8|113332.8|113282.8|113333|113283|113331.6|113281.6|5
1735624150000|2024-12-31 05:49:10|113332.9|113282.9|113330.7|113280.7|113332.9|113282.9|113330.7|113280.7|3
1735624160000|2024-12-31 05:49:20|113331|113281|113330.8|113280.8|113331|113281|113330.8|113280.8|2
1735624170000|2024-12-31 05:49:30|113330.7|113280.7|113332.4|113282.4|113332.4|113282.4|113329.5|113279.5|3
1735624180000|2024-12-31 05:49:40|113332.3|113282.3|113332.1|113282.1|113332.7|113282.7|113332.1|113282.1|4
1735624190000|2024-12-31 05:49:50|113332.2|113282.2|113332.8|113282.8|113332.8|113282.8|113332.2|113282.2|2
1735624200000|2024-12-31 05:50:00|113333|113283|113331.1|113281.1|113333.2|113283.2|113331.1|113281.1|4
1735624210000|2024-12-31 05:50:10|113331|113281|113336.2|113286.2|113336.2|113286.2|113330.9|113280.9|6
1735624220000|2024-12-31 05:50:20|113336.1|113286.1|113336.1|113286.1|113336.7|113286.7|113335.5|113285.5|4
1735624230000|2024-12-31 05:50:30|113336|113286|113336.2|113286.2|113336.2|113286.2|113336|113286|4
1735624240000|2024-12-31 05:50:40|113336.1|113286.1|113340.2|113290.2|113340.2|113290.2|113332.2|113282.2|8
1735624250000|2024-12-31 05:50:50|113339.6|113289.6|113341.2|113291.2|113341.2|113291.2|113339.3|113289.3|4
1735624260000|2024-12-31 05:51:00|113340.2|113290.2|113345.1|113295.1|113345.1|113295.1|113340.2|113290.2|5
1735624270000|2024-12-31 05:51:10|113345|113295|113345.1|113295.1|113345.1|113295.1|113345|113295|2
1735624280000|2024-12-31 05:51:20|113345|113295|113345|113295|113345|113295|113345|113295|1
1735624290000|2024-12-31 05:51:30|113341.9|113291.9|113341.9|113291.9|113341.9|113291.9|113338.4|113288.4|3
1735624300000|2024-12-31 05:51:40|113342|113292|113342.5|113292.5|113342.5|113292.5|113342|113292|3
1735624310000|2024-12-31 05:51:50|113342.1|113292.1|113341.3|113291.3|113342.1|113292.1|113341.3|113291.3|6
1735624320000|2024-12-31 05:52:00|113341.4|113291.4|113339.6|113289.6|113341.5|113291.5|113337.8|113287.8|10
1735624330000|2024-12-31 05:52:10|113340.2|113290.2|113338.9|113288.9|113340.5|113290.5|113337.8|113287.8|7
1735624340000|2024-12-31 05:52:20|113339.5|113289.5|113339.6|113289.6|113339.6|113289.6|113339.5|113289.5|4
1735624350000|2024-12-31 05:52:30|113339|113289|113339.6|113289.6|113339.6|113289.6|113338.5|113288.5|6
1735624360000|2024-12-31 05:52:40|113340.1|113290.1|113340.3|113290.3|113341|113291|113334.5|113284.5|18
1735624370000|2024-12-31 05:52:50|113340|113290|113340|113290|113340|113290|113340|113290|1
1735624380000|2024-12-31 05:53:00|113340.6|113290.6|113339.8|113289.8|113343.8|113293.8|113334|113284|12
1735624390000|2024-12-31 05:53:10|113340.4|113290.4|113341.3|113291.3|113342.5|113292.5|113340.4|113290.4|7
1735624400000|2024-12-31 05:53:20|113341.6|113291.6|113341.7|113291.7|113341.7|113291.7|113341.6|113291.6|2
1735624410000|2024-12-31 05:53:30|113341.6|113291.6|113339.8|113289.8|113341.9|113291.9|113339.8|113289.8|7
1735624420000|2024-12-31 05:53:40|113340|113290|113344.9|113294.9|113344.9|113294.9|113340|113290|6
1735624430000|2024-12-31 05:53:50|113344.1|113294.1|113344.1|113294.1|113344.1|113294.1|113344.1|113294.1|1
1735624440000|2024-12-31 05:54:00|113344.2|113294.2|113344.2|113294.2|113345.2|113295.2|113344.2|113294.2|6
1735624450000|2024-12-31 05:54:10|113344.1|113294.1|113339.1|113289.1|113344.2|113294.2|113339.1|113289.1|7
1735624460000|2024-12-31 05:54:20|113341.4|113291.4|113340.2|113290.2|113341.4|113291.4|113340.2|113290.2|3
1735624470000|2024-12-31 05:54:30|113340.1|113290.1|113341.2|113291.2|113341.2|113291.2|113338.8|113288.8|7
1735624480000|2024-12-31 05:54:40|113339|113289|113341.2|113291.2|113341.2|113291.2|113338.3|113288.3|5
1735624500000|2024-12-31 05:55:00|113340.7|113290.7|113344.3|113294.3|113344.3|113294.3|113335.9|113285.9|10
1735624510000|2024-12-31 05:55:10|113344.9|113294.9|113345.8|113295.8|113345.8|113295.8|113344.9|113294.9|6
1735624520000|2024-12-31 05:55:20|113348.2|113298.2|113347|113297|113348.2|113298.2|113346.8|113296.8|8
1735624530000|2024-12-31 05:55:30|113347.2|113297.2|113347.2|113297.2|113347.2|113297.2|113347.2|113297.2|1
1735624540000|2024-12-31 05:55:40|113346.8|113296.8|113347.2|113297.2|113347.2|113297.2|113346.3|113296.3|6
1735624550000|2024-12-31 05:55:50|113347.6|113297.6|113350.6|113300.6|113350.6|113300.6|113343.3|113293.3|9
1735624560000|2024-12-31 05:56:00|113349.6|113299.6|113352.6|113302.6|113353.2|113303.2|113349.5|113299.5|6
1735624570000|2024-12-31 05:56:10|113352.4|113302.4|113353|113303|113353|113303|113349.3|113299.3|7
1735624580000|2024-12-31 05:56:20|113352|113302|113352|113302|113353.5|113303.5|113352|113302|8
1735624590000|2024-12-31 05:56:30|113352.1|113302.1|113352.7|113302.7|113352.7|113302.7|113351.7|113301.7|9
1735624600000|2024-12-31 05:56:40|113352.5|113302.5|113357.6|113307.6|113357.6|113307.6|113352.5|113302.5|11
1735624610000|2024-12-31 05:56:50|113360.9|113310.9|113356.8|113306.8|113360.9|113310.9|113355.9|113305.9|6
1735624620000|2024-12-31 05:57:00|113356.9|113306.9|113355.5|113305.5|113357.3|113307.3|113354.9|113304.9|7
1735624630000|2024-12-31 05:57:10|113354.9|113304.9|113354.7|113304.7|113354.9|113304.9|113353.1|113303.1|8
1735624640000|2024-12-31 05:57:20|113354.8|113304.8|113354.4|113304.4|113354.8|113304.8|113354.4|113304.4|4
1735624650000|2024-12-31 05:57:30|113352.8|113302.8|113352|113302|113354.4|113304.4|113350.7|113300.7|8
1735624660000|2024-12-31 05:57:40|113351.9|113301.9|113353.7|113303.7|113353.7|113303.7|113349.7|113299.7|8
1735624670000|2024-12-31 05:57:50|113357.6|113307.6|113354.7|113304.7|113357.6|113307.6|113354.7|113304.7|6
1735624680000|2024-12-31 05:58:00|113355.3|113305.3|113354.5|113304.5|113355.3|113305.3|113354.5|113304.5|3
1735624690000|2024-12-31 05:58:10|113354.4|113304.4|113353.6|113303.6|113354.5|113304.5|113353.2|113303.2|7
1735624700000|2024-12-31 05:58:20|113353.4|113303.4|113349.7|113299.7|113355.9|113305.9|113349.7|113299.7|6
1735624710000|2024-12-31 05:58:30|113350.1|113300.1|113350.5|113300.5|113350.9|113300.9|113350.1|113300.1|5
1735624720000|2024-12-31 05:58:40|113350.6|113300.6|113353.5|113303.5|113353.5|113303.5|113350.5|113300.5|5
1735624730000|2024-12-31 05:58:50|113356.1|113306.1|113355.7|113305.7|113358.1|113308.1|113354.7|113304.7|7
1735624740000|2024-12-31 05:59:00|113355.4|113305.4|113349.6|113299.6|113355.4|113305.4|113349.6|113299.6|7
1735624750000|2024-12-31 05:59:10|113349.3|113299.3|113349.1|113299.1|113349.3|113299.3|113349|113299|4
1735624760000|2024-12-31 05:59:20|113349|113299|113345.5|113295.5|113349|113299|113344.8|113294.8|5
1735624770000|2024-12-31 05:59:30|113345.8|113295.8|113345.9|113295.9|113346.2|113296.2|113344.3|113294.3|6
1735624780000|2024-12-31 05:59:40|113346|113296|113347.6|113297.6|113347.6|113297.6|113342.4|113292.4|7
1735624790000|2024-12-31 05:59:50|113346.9|113296.9|113347|113297|113347|113297|113346.9|113296.9|2
1735624800000|2024-12-31 06:00:00|113345.8|113295.8|113347.8|113297.8|113347.8|113297.8|113338.9|113288.9|11
1735624810000|2024-12-31 06:00:10|113347.9|113297.9|113342.6|113292.6|113348|113298|113342.6|113292.6|9
1735624820000|2024-12-31 06:00:20|113340.2|113290.2|113340.5|113290.5|113340.5|113290.5|113337.3|113287.3|12
1735624830000|2024-12-31 06:00:30|113340.3|113290.3|113345.6|113295.6|113345.6|113295.6|113340.2|113290.2|8
1735624840000|2024-12-31 06:00:40|113345.4|113295.4|113343.6|113293.6|113345.4|113295.4|113343.2|113293.2|5
1735624850000|2024-12-31 06:00:50|113345.1|113295.1|113346.6|113296.6|113346.6|113296.6|113344.8|113294.8|4
1735624870000|2024-12-31 06:01:10|113346.2|113296.2|113341.9|113291.9|113346.2|113296.2|113341.9|113291.9|10
1735624880000|2024-12-31 06:01:20|113340.1|113290.1|113337.7|113287.7|113340.4|113290.4|113337.7|113287.7|7
1735624890000|2024-12-31 06:01:30|113337.6|113287.6|113340.3|113290.3|113340.3|113290.3|113337.6|113287.6|4
1735624900000|2024-12-31 06:01:40|113340.2|113290.2|113339|113289|113340.3|113290.3|113337.5|113287.5|8
1735624910000|2024-12-31 06:01:50|113339.1|113289.1|113342.8|113292.8|113342.8|113292.8|113338|113288|6
1735624920000|2024-12-31 06:02:00|113342.5|113292.5|113340.2|113290.2|113342.8|113292.8|113338.9|113288.9|6
1735624940000|2024-12-31 06:02:20|113339.9|113289.9|113343.8|113293.8|113345.3|113295.3|113339.9|113289.9|6
1735624950000|2024-12-31 06:02:30|113343.9|113293.9|113343.9|113293.9|113343.9|113293.9|113343.9|113293.9|1
1735624960000|2024-12-31 06:02:40|113344.2|113294.2|113343.9|113293.9|113344.2|113294.2|113343.9|113293.9|2
1735624970000|2024-12-31 06:02:50|113343.8|113293.8|113343.4|113293.4|113343.8|113293.8|113343.4|113293.4|3
1735624980000|2024-12-31 06:03:00|113343.5|113293.5|113342.5|113292.5|113343.5|113293.5|113342.5|113292.5|3
1735624990000|2024-12-31 06:03:10|113342.6|113292.6|113341.2|113291.2|113342.6|113292.6|113341.2|113291.2|3
1735625000000|2024-12-31 06:03:20|113342.4|113292.4|113342.4|113292.4|113342.4|113292.4|113342.4|113292.4|1
1735625010000|2024-12-31 06:03:30|113342.5|113292.5|113342.4|113292.4|113342.5|113292.5|113342.4|113292.4|2
1735625020000|2024-12-31 06:03:40|113342.5|113292.5|113342.5|113292.5|113342.5|113292.5|113342.5|113292.5|1
1735625030000|2024-12-31 06:03:50|113342.4|113292.4|113344.5|113294.5|113344.6|113294.6|113342.4|113292.4|6
1735625040000|2024-12-31 06:04:00|113344.1|113294.1|113342.9|113292.9|113344.1|113294.1|113342.8|113292.8|5
1735625050000|2024-12-31 06:04:10|113342.8|113292.8|113342.8|113292.8|113342.8|113292.8|113342.8|113292.8|1
1735625070000|2024-12-31 06:04:30|113343.4|113293.4|113343.4|113293.4|113343.4|113293.4|113343.4|113293.4|1
1735625080000|2024-12-31 06:04:40|113341.6|113291.6|113331.3|113281.3|113341.6|113291.6|113331.3|113281.3|5
1735625090000|2024-12-31 06:04:50|113330.9|113280.9|113330.7|113280.7|113330.9|113280.9|113330.5|113280.5|4
1735625100000|2024-12-31 06:05:00|113330|113280|113329.2|113279.2|113330|113280|113327.9|113277.9|4
1735625110000|2024-12-31 06:05:10|113331|113281|113329.5|113279.5|113331.2|113281.2|113328.1|113278.1|8
1735625120000|2024-12-31 06:05:20|113329.3|113279.3|113328.2|113278.2|113329.7|113279.7|113328.2|113278.2|4
1735625130000|2024-12-31 06:05:30|113326.8|113276.8|113328.5|113278.5|113328.5|113278.5|113326.2|113276.2|6
1735625140000|2024-12-31 06:05:40|113328.8|113278.8|113328.7|113278.7|113328.8|113278.8|113328.4|113278.4|4
1735625150000|2024-12-31 06:05:50|113328.6|113278.6|113328.6|113278.6|113328.6|113278.6|113328.6|113278.6|1
1735625160000|2024-12-31 06:06:00|113328.5|113278.5|113329|113279|113329|113279|113328.5|113278.5|2
1735625170000|2024-12-31 06:06:10|113327.2|113277.2|113327.3|113277.3|113327.5|113277.5|113325.6|113275.6|7
1735625180000|2024-12-31 06:06:20|113326.1|113276.1|113327.4|113277.4|113327.4|113277.4|113326.1|113276.1|4
1735625190000|2024-12-31 06:06:30|113327.8|113277.8|113327.6|113277.6|113329.3|113279.3|113327.1|113277.1|8
1735625200000|2024-12-31 06:06:40|113328|113278|113327.6|113277.6|113328|113278|113327.2|113277.2|5
1735625210000|2024-12-31 06:06:50|113327.8|113277.8|113328.2|113278.2|113328.3|113278.3|113327.8|113277.8|4
1735625220000|2024-12-31 06:07:00|113328.1|113278.1|113331.8|113281.8|113332|113282|113328.1|113278.1|6
1735625230000|2024-12-31 06:07:10|113332.1|113282.1|113329.8|113279.8|113332.1|113282.1|113328.3|113278.3|8
1735625240000|2024-12-31 06:07:20|113329.5|113279.5|113331.4|113281.4|113331.4|113281.4|113329.3|113279.3|9
1735625250000|2024-12-31 06:07:30|113331.5|113281.5|113335.5|113285.5|113336.5|113286.5|113331.5|113281.5|7
1735625260000|2024-12-31 06:07:40|113335.4|113285.4|113343.4|113293.4|113343.4|113293.4|113335.4|113285.4|4
1735625270000|2024-12-31 06:07:50|113343|113293|113343.3|113293.3|113343.8|113293.8|113343|113293|5
1735625280000|2024-12-31 06:08:00|113343.2|113293.2|113339.8|113289.8|113343.2|113293.2|113339.8|113289.8|7
1735625290000|2024-12-31 06:08:10|113339.6|113289.6|113339.9|113289.9|113340|113290|113337.8|113287.8|5
1735625300000|2024-12-31 06:08:20|113340.4|113290.4|113340.4|113290.4|113340.4|113290.4|113340.3|113290.3|3
1735625320000|2024-12-31 06:08:40|113339.8|113289.8|113339.9|113289.9|113339.9|113289.9|113339.8|113289.8|2
1735625340000|2024-12-31 06:09:00|113339.7|113289.7|113343.9|113293.9|113343.9|113293.9|113339.7|113289.7|5
1735625350000|2024-12-31 06:09:10|113343.8|113293.8|113337.1|113287.1|113343.8|113293.8|113334.2|113284.2|7
1735625360000|2024-12-31 06:09:20|113337.9|113287.9|113337.9|113287.9|113338.1|113288.1|113337.9|113287.9|3
1735625370000|2024-12-31 06:09:30|113337.8|113287.8|113337.4|113287.4|113337.8|113287.8|113337.4|113287.4|2
1735625380000|2024-12-31 06:09:40|113337.3|113287.3|113329.3|113279.3|113337.3|113287.3|113329.2|113279.2|9
1735625390000|2024-12-31 06:09:50|113329.2|113279.2|113328.7|113278.7|113329.2|113279.2|113328.2|113278.2|4
1735625400000|2024-12-31 06:10:00|113328.4|113278.4|113328.7|113278.7|113328.7|113278.7|113328.4|113278.4|2
1735625410000|2024-12-31 06:10:10|113328.4|113278.4|113328.3|113278.3|113330|113280|113328.3|113278.3|3
1735625420000|2024-12-31 06:10:20|113328.5|113278.5|113328.3|113278.3|113329.5|113279.5|113328.3|113278.3|5
1735625430000|2024-12-31 06:10:30|113328.8|113278.8|113334.7|113284.7|113334.7|113284.7|113328.8|113278.8|8
1735625440000|2024-12-31 06:10:40|113334.5|113284.5|113334.8|113284.8|113334.9|113284.9|113334.5|113284.5|4
1735625450000|2024-12-31 06:10:50|113333.2|113283.2|113322.8|113272.8|113334.6|113284.6|113322.8|113272.8|13
1735625460000|2024-12-31 06:11:00|113320|113270|113322.8|113272.8|113322.8|113272.8|113320|113270|4
1735625470000|2024-12-31 06:11:10|113322.7|113272.7|113322.8|113272.8|113322.9|113272.9|113319.6|113269.6|8
1735625480000|2024-12-31 06:11:20|113323|113273|113322.8|113272.8|113323|113273|113322.5|113272.5|4
1735625490000|2024-12-31 06:11:30|113318.3|113268.3|113321.6|113271.6|113322.8|113272.8|113318.3|113268.3|5
1735625500000|2024-12-31 06:11:40|113321.5|113271.5|113321.6|113271.6|113321.7|113271.7|113321.5|113271.5|6
1735625510000|2024-12-31 06:11:50|113321.5|113271.5|113321.7|113271.7|113321.7|113271.7|113321.5|113271.5|3
1735625520000|2024-12-31 06:12:00|113322.4|113272.4|113322.8|113272.8|113322.8|113272.8|113322.4|113272.4|2
1735625530000|2024-12-31 06:12:10|113321.8|113271.8|113318.2|113268.2|113323|113273|113318|113268|8
1735625540000|2024-12-31 06:12:20|113318|113268|113331.2|113281.2|113332.6|113282.6|113318|113268|9
1735625550000|2024-12-31 06:12:30|113331.1|113281.1|113330.4|113280.4|113331.1|113281.1|113330.4|113280.4|3
1735625560000|2024-12-31 06:12:40|113330.1|113280.1|113330.4|113280.4|113330.4|113280.4|113330.1|113280.1|2
1735625570000|2024-12-31 06:12:50|113330.3|113280.3|113330.6|113280.6|113330.6|113280.6|113330.3|113280.3|3
1735625580000|2024-12-31 06:13:00|113329.3|113279.3|113323.9|113273.9|113329.6|113279.6|113323.9|113273.9|8
1735625590000|2024-12-31 06:13:10|113324|113274|113332.1|113282.1|113333.1|113283.1|113323.9|113273.9|10
1735625600000|2024-12-31 06:13:20|113337.1|113287.1|113341.5|113291.5|113344.1|113294.1|113335.9|113285.9|8
1735625610000|2024-12-31 06:13:30|113341.4|113291.4|113341.2|113291.2|113342.1|113292.1|113341.2|113291.2|5
1735625620000|2024-12-31 06:13:40|113340.6|113290.6|113341|113291|113341|113291|113340.3|113290.3|4
1735625630000|2024-12-31 06:13:50|113342.8|113292.8|113342.4|113292.4|113343.9|113293.9|113340.5|113290.5|19
1735625640000|2024-12-31 06:14:00|113344.1|113294.1|113351.8|113301.8|113352.4|113302.4|113344.1|113294.1|13
1735625650000|2024-12-31 06:14:10|113346|113296|113341.5|113291.5|113346|113296|113341.1|113291.1|5
1735625660000|2024-12-31 06:14:20|113342|113292|113341.7|113291.7|113343.3|113293.3|113341.7|113291.7|6
1735625670000|2024-12-31 06:14:30|113341.6|113291.6|113342|113292|113342|113292|113341.6|113291.6|4
1735625680000|2024-12-31 06:14:40|113341.9|113291.9|113335.7|113285.7|113341.9|113291.9|113334.9|113284.9|8
1735625690000|2024-12-31 06:14:50|113336|113286|113344.1|113294.1|113344.8|113294.8|113336|113286|17
1735625700000|2024-12-31 06:15:00|113343.4|113293.4|113343.4|113293.4|113343.4|113293.4|113343.4|113293.4|1
1735625710000|2024-12-31 06:15:10|113343.2|113293.2|113343.4|113293.4|113343.4|113293.4|113343.2|113293.2|3
1735625720000|2024-12-31 06:15:20|113343.5|113293.5|113344|113294|113344|113294|113342.5|113292.5|4
1735625730000|2024-12-31 06:15:30|113346.8|113296.8|113346.8|113296.8|113346.9|113296.9|113346.7|113296.7|5
1735625740000|2024-12-31 06:15:40|113346.5|113296.5|113341.4|113291.4|113346.5|113296.5|113341.2|113291.2|6
1735625750000|2024-12-31 06:15:50|113341.3|113291.3|113341.9|113291.9|113341.9|113291.9|113341.2|113291.2|4
1735625760000|2024-12-31 06:16:00|113343.4|113293.4|113342.1|113292.1|113343.4|113293.4|113341.7|113291.7|7
1735625770000|2024-12-31 06:16:10|113342.2|113292.2|113342.1|113292.1|113342.2|113292.2|113341.7|113291.7|6
1735625780000|2024-12-31 06:16:20|113342.4|113292.4|113342.4|113292.4|113342.4|113292.4|113342.4|113292.4|1
1735625790000|2024-12-31 06:16:30|113342.3|113292.3|113342|113292|113342.3|113292.3|113342|113292|4
1735625800000|2024-12-31 06:16:40|113342.3|113292.3|113342.3|113292.3|113342.4|113292.4|113341.9|113291.9|6
1735625810000|2024-12-31 06:16:50|113341.9|113291.9|113342.4|113292.4|113342.4|113292.4|113341.9|113291.9|3
1735625820000|2024-12-31 06:17:00|113343.7|113293.7|113347.8|113297.8|113347.8|113297.8|113343.7|113293.7|5
1735625830000|2024-12-31 06:17:10|113346.1|113296.1|113348.8|113298.8|113348.8|113298.8|113346.1|113296.1|3
1735625840000|2024-12-31 06:17:20|113348.7|113298.7|113347.8|113297.8|113349.4|113299.4|113347.8|113297.8|6
1735625850000|2024-12-31 06:17:30|113349|113299|113345|113295|113349|113299|113344.4|113294.4|6
1735625860000|2024-12-31 06:17:40|113344.9|113294.9|113350.1|113300.1|113357.1|113307.1|113344.9|113294.9|9
1735625870000|2024-12-31 06:17:50|113350.3|113300.3|113353|113303|113354.5|113304.5|113350.3|113300.3|8
1735625880000|2024-12-31 06:18:00|113353.1|113303.1|113357.2|113307.2|113358|113308|113349.5|113299.5|13
1735625890000|2024-12-31 06:18:10|113354.8|113304.8|113358.9|113308.9|113358.9|113308.9|113354.8|113304.8|10
1735625900000|2024-12-31 06:18:20|113359.7|113309.7|113365.3|113315.3|113365.3|113315.3|113359.6|113309.6|11
1735625910000|2024-12-31 06:18:30|113365.7|113315.7|113366.1|113316.1|113366.1|113316.1|113363.8|113313.8|12
1735625920000|2024-12-31 06:18:40|113364.4|113314.4|113356.7|113306.7|113364.4|113314.4|113356.7|113306.7|12
1735625930000|2024-12-31 06:18:50|113356.2|113306.2|113357.5|113307.5|113357.5|113307.5|113356|113306|5
1735625940000|2024-12-31 06:19:00|113358.2|113308.2|113357.2|113307.2|113358.8|113308.8|113356.1|113306.1|11
1735625950000|2024-12-31 06:19:10|113356|113306|113355|113305|113356|113306|113354.4|113304.4|5
1735625960000|2024-12-31 06:19:20|113354.8|113304.8|113354.5|113304.5|113354.9|113304.9|113354.5|113304.5|5
1735625970000|2024-12-31 06:19:30|113354.7|113304.7|113354.8|113304.8|113354.8|113304.8|113354.7|113304.7|2
1735625980000|2024-12-31 06:19:40|113355.1|113305.1|113356.4|113306.4|113358|113308|113353.5|113303.5|13
1735625990000|2024-12-31 06:19:50|113356.5|113306.5|113356.5|113306.5|113356.5|113306.5|113356.5|113306.5|1
1735626000000|2024-12-31 06:20:00|113356.4|113306.4|113356.1|113306.1|113356.4|113306.4|113356.1|113306.1|4
1735626010000|2024-12-31 06:20:10|113355.6|113305.6|113356|113306|113356|113306|113352.7|113302.7|17
1735626020000|2024-12-31 06:20:20|113355.9|113305.9|113353.8|113303.8|113355.9|113305.9|113353.6|113303.6|8
1735626030000|2024-12-31 06:20:30|113353.9|113303.9|113353.8|113303.8|113355.2|113305.2|113353.7|113303.7|5
1735626040000|2024-12-31 06:20:40|113355.1|113305.1|113354.2|113304.2|113355.4|113305.4|113353.9|113303.9|6
1735626050000|2024-12-31 06:20:50|113354.1|113304.1|113353.9|113303.9|113355.1|113305.1|113353.9|113303.9|6
1735626060000|2024-12-31 06:21:00|113354.4|113304.4|113354.3|113304.3|113354.6|113304.6|113351.6|113301.6|7
1735626070000|2024-12-31 06:21:10|113354.8|113304.8|113355.1|113305.1|113355.1|113305.1|113354.8|113304.8|3
1735626080000|2024-12-31 06:21:20|113354.8|113304.8|113354.5|113304.5|113354.8|113304.8|113353.7|113303.7|5
1735626090000|2024-12-31 06:21:30|113354.4|113304.4|113354.4|113304.4|113356.1|113306.1|113354.4|113304.4|5
1735626100000|2024-12-31 06:21:40|113354.6|113304.6|113354.2|113304.2|113354.6|113304.6|113354.2|113304.2|3
1735626110000|2024-12-31 06:21:50|113352.1|113302.1|113338.2|113288.2|113352.1|113302.1|113334.7|113284.7|15
1735626120000|2024-12-31 06:22:00|113339.3|113289.3|113341.7|113291.7|113341.7|113291.7|113339.3|113289.3|6
1735626130000|2024-12-31 06:22:10|113343.1|113293.1|113344.4|113294.4|113344.4|113294.4|113343.1|113293.1|4
1735626140000|2024-12-31 06:22:20|113343.2|113293.2|113346.4|113296.4|113346.4|113296.4|113343.1|113293.1|5
1735626150000|2024-12-31 06:22:30|113345.6|113295.6|113345.6|113295.6|113346.1|113296.1|113345.6|113295.6|5
1735626160000|2024-12-31 06:22:40|113345.7|113295.7|113359.1|113309.1|113359.3|113309.3|113345.7|113295.7|16
1735626170000|2024-12-31 06:22:50|113357.7|113307.7|113357.7|113307.7|113357.7|113307.7|113357.7|113307.7|1
1735626180000|2024-12-31 06:23:00|113357.6|113307.6|113352.7|113302.7|113357.6|113307.6|113350|113300|12
1735626190000|2024-12-31 06:23:10|113350.7|113300.7|113353.2|113303.2|113353.2|113303.2|113349.4|113299.4|7
1735626200000|2024-12-31 06:23:20|113352.7|113302.7|113353.3|113303.3|113353.3|113303.3|113352|113302|6
1735626210000|2024-12-31 06:23:30|113353.9|113303.9|113354|113304|113354.1|113304.1|113353.9|113303.9|6
1735626220000|2024-12-31 06:23:40|113353.7|113303.7|113354.5|113304.5|113354.5|113304.5|113353.7|113303.7|4
1735626230000|2024-12-31 06:23:50|113354.4|113304.4|113354.5|113304.5|113356.1|113306.1|113354.4|113304.4|6
1735626240000|2024-12-31 06:24:00|113353.9|113303.9|113358.3|113308.3|113359.1|113309.1|113353.8|113303.8|10
1735626250000|2024-12-31 06:24:10|113356.8|113306.8|113346.3|113296.3|113356.8|113306.8|113346.3|113296.3|9
1735626260000|2024-12-31 06:24:20|113346.1|113296.1|113349|113299|113350.7|113300.7|113345.8|113295.8|11
1735626270000|2024-12-31 06:24:30|113349.1|113299.1|113350.1|113300.1|113351.3|113301.3|113346.9|113296.9|17
1735626280000|2024-12-31 06:24:40|113350.2|113300.2|113351.9|113301.9|113352|113302|113350.2|113300.2|6
1735626290000|2024-12-31 06:24:50|113352.2|113302.2|113352.1|113302.1|113352.3|113302.3|113352|113302|5
1735626300000|2024-12-31 06:25:00|113352.3|113302.3|113360.3|113310.3|113360.6|113310.6|113352.3|113302.3|13
1735626310000|2024-12-31 06:25:10|113360.8|113310.8|113363.1|113313.1|113363.1|113313.1|113360.7|113310.7|7
1735626320000|2024-12-31 06:25:20|113361.4|113311.4|113361.9|113311.9|113362|113312|113361.3|113311.3|6
1735626330000|2024-12-31 06:25:30|113361.7|113311.7|113363.9|113313.9|113363.9|113313.9|113359.7|113309.7|10
1735626340000|2024-12-31 06:25:40|113363.6|113313.6|113363.6|113313.6|113364.1|113314.1|113363.6|113313.6|5
1735626350000|2024-12-31 06:25:50|113363.9|113313.9|113369.7|113319.7|113369.7|113319.7|113363.9|113313.9|6
1735626360000|2024-12-31 06:26:00|113369.6|113319.6|113368.3|113318.3|113369.7|113319.7|113368.3|113318.3|3
1735626370000|2024-12-31 06:26:10|113369.7|113319.7|113368.3|113318.3|113369.7|113319.7|113368.3|113318.3|2
1735626380000|2024-12-31 06:26:20|113367.7|113317.7|113369.6|113319.6|113369.6|113319.6|113367.7|113317.7|4
1735626390000|2024-12-31 06:26:30|113370.4|113320.4|113370.3|113320.3|113370.6|113320.6|113370.3|113320.3|3
1735626400000|2024-12-31 06:26:40|113371.2|113321.2|113374.2|113324.2|113374.2|113324.2|113370|113320|13
1735626410000|2024-12-31 06:26:50|113375.2|113325.2|113372.6|113322.6|113375.2|113325.2|113372.6|113322.6|6
1735626420000|2024-12-31 06:27:00|113371.1|113321.1|113367|113317|113371.1|113321.1|113367|113317|3
1735626430000|2024-12-31 06:27:10|113367.9|113317.9|113369.8|113319.8|113369.8|113319.8|113367.9|113317.9|7
1735626440000|2024-12-31 06:27:20|113369.6|113319.6|113367.5|113317.5|113369.7|113319.7|113365.5|113315.5|8
1735626450000|2024-12-31 06:27:30|113367.7|113317.7|113367.5|113317.5|113367.7|113317.7|113367.4|113317.4|6
1735626460000|2024-12-31 06:27:40|113369|113319|113371.6|113321.6|113371.6|113321.6|113369|113319|9
1735626470000|2024-12-31 06:27:50|113371.3|113321.3|113369.7|113319.7|113371.3|113321.3|113369.7|113319.7|3
1735626480000|2024-12-31 06:28:00|113370.8|113320.8|113370.4|113320.4|113370.8|113320.8|113369.2|113319.2|11
1735626490000|2024-12-31 06:28:10|113370.6|113320.6|113370.4|113320.4|113370.6|113320.6|113370.4|113320.4|3
1735626500000|2024-12-31 06:28:20|113369.8|113319.8|113371|113321|113371|113321|113369.8|113319.8|4
1735626510000|2024-12-31 06:28:30|113370.5|113320.5|113368.5|113318.5|113370.5|113320.5|113366.7|113316.7|9
1735626520000|2024-12-31 06:28:40|113368.6|113318.6|113368.5|113318.5|113368.6|113318.6|113368.4|113318.4|6
1735626530000|2024-12-31 06:28:50|113368.6|113318.6|113370.6|113320.6|113370.6|113320.6|113368.6|113318.6|3
1735626540000|2024-12-31 06:29:00|113368.7|113318.7|113367.1|113317.1|113368.7|113318.7|113366.9|113316.9|4
1735626550000|2024-12-31 06:29:10|113366.8|113316.8|113367|113317|113367.2|113317.2|113366.8|113316.8|3
1735626560000|2024-12-31 06:29:20|113367.2|113317.2|113366.9|113316.9|113367.2|113317.2|113366.8|113316.8|4
1735626570000|2024-12-31 06:29:30|113367|113317|113366.9|113316.9|113367|113317|113366.9|113316.9|2
1735626580000|2024-12-31 06:29:40|113367|113317|113368.7|113318.7|113368.7|113318.7|113367|113317|3
1735626590000|2024-12-31 06:29:50|113369.1|113319.1|113370.6|113320.6|113370.6|113320.6|113369.1|113319.1|3
1735626600000|2024-12-31 06:30:00|113371.4|113321.4|113372.1|113322.1|113372.2|113322.2|113369.6|113319.6|13
1735626610000|2024-12-31 06:30:10|113372.8|113322.8|113374|113324|113374.5|113324.5|113372.8|113322.8|6
1735626620000|2024-12-31 06:30:20|113371.9|113321.9|113381.9|113331.9|113384.9|113334.9|113371.9|113321.9|21
1735626630000|2024-12-31 06:30:30|113382.4|113332.4|113382.6|113332.6|113384.6|113334.6|113381.4|113331.4|10
1735626650000|2024-12-31 06:30:50|113382.7|113332.7|113379.8|113329.8|113382.7|113332.7|113379.3|113329.3|9
1735626660000|2024-12-31 06:31:00|113375.7|113325.7|113379.5|113329.5|113381.2|113331.2|113374.5|113324.5|23
1735626670000|2024-12-31 06:31:10|113371.8|113321.8|113380|113330|113381.4|113331.4|113371.8|113321.8|14
1735626680000|2024-12-31 06:31:20|113376.4|113326.4|113380.4|113330.4|113381.6|113331.6|113376.4|113326.4|9
1735626690000|2024-12-31 06:31:30|113380.5|113330.5|113382.8|113332.8|113385|113335|113379.7|113329.7|13
1735626700000|2024-12-31 06:31:40|113382.9|113332.9|113382.7|113332.7|113384.1|113334.1|113382.5|113332.5|6
1735626710000|2024-12-31 06:31:50|113377.2|113327.2|113382.8|113332.8|113385|113335|113377.2|113327.2|6
1735626720000|2024-12-31 06:32:00|113383.6|113333.6|113380.6|113330.6|113385.5|113335.5|113379.4|113329.4|16
1735626730000|2024-12-31 06:32:10|113380.5|113330.5|113380.5|113330.5|113380.5|113330.5|113380.5|113330.5|1
1735626740000|2024-12-31 06:32:20|113381.9|113331.9|113383.4|113333.4|113385.4|113335.4|113381.2|113331.2|14
1735626750000|2024-12-31 06:32:30|113385.4|113335.4|113383.2|113333.2|113385.4|113335.4|113383.1|113333.1|6
1735626760000|2024-12-31 06:32:40|113383.3|113333.3|113383.2|113333.2|113383.3|113333.3|113383.2|113333.2|2
1735626770000|2024-12-31 06:32:50|113385.3|113335.3|113384|113334|113389|113339|113377.4|113327.4|7
1735626780000|2024-12-31 06:33:00|113384.1|113334.1|113384|113334|113384.1|113334.1|113383.8|113333.8|4
1735626790000|2024-12-31 06:33:10|113385.6|113335.6|113375.2|113325.2|113385.6|113335.6|113373.2|113323.2|16
1735626800000|2024-12-31 06:33:20|113375.6|113325.6|113375.4|113325.4|113376.7|113326.7|113374.9|113324.9|10
1735626810000|2024-12-31 06:33:30|113374.6|113324.6|113375.5|113325.5|113375.5|113325.5|113374.6|113324.6|2
1735626820000|2024-12-31 06:33:40|113375.6|113325.6|113382.1|113332.1|113384.8|113334.8|113374.5|113324.5|18
1735626830000|2024-12-31 06:33:50|113385.7|113335.7|113383.2|113333.2|113385.7|113335.7|113383.1|113333.1|4
1735626840000|2024-12-31 06:34:00|113383.4|113333.4|113385.2|113335.2|113385.8|113335.8|113382.6|113332.6|8
1735626850000|2024-12-31 06:34:10|113385.3|113335.3|113385.5|113335.5|113387.5|113337.5|113384.1|113334.1|7
1735626860000|2024-12-31 06:34:20|113385.8|113335.8|113385.2|113335.2|113385.8|113335.8|113385.2|113335.2|2
1735626870000|2024-12-31 06:34:30|113385|113335|113401.8|113351.8|113402.8|113352.8|113385|113335|19
1735626880000|2024-12-31 06:34:40|113401.7|113351.7|113399.3|113349.3|113406.1|113356.1|113395.3|113345.3|21
1735626890000|2024-12-31 06:34:50|113399.5|113349.5|113397.2|113347.2|113399.7|113349.7|113395.7|113345.7|7
1735626910000|2024-12-31 06:35:10|113397.3|113347.3|113403|113353|113404.2|113354.2|113397.3|113347.3|17
1735626920000|2024-12-31 06:35:20|113402.7|113352.7|113402|113352|113402.9|113352.9|113401.2|113351.2|4
1735626930000|2024-12-31 06:35:30|113401.9|113351.9|113402|113352|113402.6|113352.6|113401.6|113351.6|6
1735626940000|2024-12-31 06:35:40|113404.4|113354.4|113399|113349|113404.4|113354.4|113392.4|113342.4|11
1735626950000|2024-12-31 06:35:50|113398.6|113348.6|113393.4|113343.4|113398.6|113348.6|113391|113341|13
1735626960000|2024-12-31 06:36:00|113393.6|113343.6|113394.7|113344.7|113394.7|113344.7|113391.6|113341.6|13
1735626970000|2024-12-31 06:36:10|113394.5|113344.5|113405.3|113355.3|113405.4|113355.4|113394.3|113344.3|16
1735626980000|2024-12-31 06:36:20|113405.5|113355.5|113405.2|113355.2|113405.5|113355.5|113405.2|113355.2|3
1735626990000|2024-12-31 06:36:30|113403.8|113353.8|113402.2|113352.2|113403.8|113353.8|113402.2|113352.2|6
1735627000000|2024-12-31 06:36:40|113402.6|113352.6|113399.2|113349.2|113402.6|113352.6|113397.5|113347.5|10
1735627010000|2024-12-31 06:36:50|113400|113350|113400.1|113350.1|113400.5|113350.5|113399.3|113349.3|6
1735627020000|2024-12-31 06:37:00|113400.2|113350.2|113402.1|113352.1|113402.5|113352.5|113399.2|113349.2|6
1735627030000|2024-12-31 06:37:10|113402.2|113352.2|113402.1|113352.1|113402.2|113352.2|113402|113352|3
1735627040000|2024-12-31 06:37:20|113402.8|113352.8|113403.2|113353.2|113403.2|113353.2|113402.8|113352.8|2
1735627050000|2024-12-31 06:37:30|113401.7|113351.7|113400.7|113350.7|113401.7|113351.7|113400.1|113350.1|3
1735627060000|2024-12-31 06:37:40|113400.2|113350.2|113400.3|113350.3|113400.3|113350.3|113400.2|113350.2|2
1735627080000|2024-12-31 06:38:00|113399.8|113349.8|113401.8|113351.8|113401.8|113351.8|113396.1|113346.1|11
1735627090000|2024-12-31 06:38:10|113401|113351|113398.7|113348.7|113401|113351|113393.7|113343.7|6
1735627100000|2024-12-31 06:38:20|113398|113348|113392.5|113342.5|113398|113348|113391.5|113341.5|8
1735627110000|2024-12-31 06:38:30|113393.6|113343.6|113393.6|113343.6|113393.8|113343.8|113393.6|113343.6|4
1735627120000|2024-12-31 06:38:40|113393.5|113343.5|113393.6|113343.6|113393.8|113343.8|113391.3|113341.3|6
1735627130000|2024-12-31 06:38:50|113390.4|113340.4|113391.4|113341.4|113391.4|113341.4|113390.4|113340.4|4
1735627140000|2024-12-31 06:39:00|113391.7|113341.7|113394.3|113344.3|113394.3|113344.3|113388.9|113338.9|9
1735627150000|2024-12-31 06:39:10|113394.4|113344.4|113393.9|113343.9|113395.4|113345.4|113393.9|113343.9|5
1735627160000|2024-12-31 06:39:20|113393.7|113343.7|113392.8|113342.8|113393.7|113343.7|113392.8|113342.8|3
1735627170000|2024-12-31 06:39:30|113394.2|113344.2|113394.4|113344.4|113395.1|113345.1|113393.6|113343.6|5
1735627180000|2024-12-31 06:39:40|113392|113342|113393|113343|113393.7|113343.7|113391.9|113341.9|6
1735627190000|2024-12-31 06:39:50|113393.1|113343.1|113394|113344|113394|113344|113393.1|113343.1|2
1735627200000|2024-12-31 06:40:00|113394.6|113344.6|113397.3|113347.3|113398.3|113348.3|113394.6|113344.6|7
1735627210000|2024-12-31 06:40:10|113397.4|113347.4|113397.4|113347.4|113397.4|113347.4|113397.4|113347.4|1
1735627220000|2024-12-31 06:40:20|113396.1|113346.1|113392.7|113342.7|113396.1|113346.1|113392.7|113342.7|8
1735627230000|2024-12-31 06:40:30|113393.5|113343.5|113392.7|113342.7|113393.5|113343.5|113391.2|113341.2|11
1735627240000|2024-12-31 06:40:40|113391.2|113341.2|113393.2|113343.2|113393.2|113343.2|113391.2|113341.2|4
1735627250000|2024-12-31 06:40:50|113393.1|113343.1|113393.7|113343.7|113393.7|113343.7|113391.2|113341.2|7
1735627260000|2024-12-31 06:41:00|113391.2|113341.2|113393|113343|113393.5|113343.5|113391.2|113341.2|4
1735627270000|2024-12-31 06:41:10|113392.7|113342.7|113392.3|113342.3|113393.7|113343.7|113390.9|113340.9|9
1735627280000|2024-12-31 06:41:20|113391.6|113341.6|113392|113342|113392.3|113342.3|113390.2|113340.2|10
1735627290000|2024-12-31 06:41:30|113392.7|113342.7|113395.8|113345.8|113395.8|113345.8|113392.6|113342.6|9
1735627300000|2024-12-31 06:41:40|113396.1|113346.1|113396.1|113346.1|113398.3|113348.3|113394.6|113344.6|9
1735627310000|2024-12-31 06:41:50|113396|113346|113395.3|113345.3|113396|113346|113394.7|113344.7|9
1735627320000|2024-12-31 06:42:00|113395.4|113345.4|113395.3|113345.3|113395.5|113345.5|113395.3|113345.3|4
1735627330000|2024-12-31 06:42:10|113395.4|113345.4|113390.9|113340.9|113395.4|113345.4|113390.9|113340.9|10
1735627340000|2024-12-31 06:42:20|113390.6|113340.6|113390.4|113340.4|113390.6|113340.6|113390.4|113340.4|2
1735627350000|2024-12-31 06:42:30|113387.3|113337.3|113390.8|113340.8|113390.9|113340.9|113387.3|113337.3|4
1735627360000|2024-12-31 06:42:40|113390.6|113340.6|113390.3|113340.3|113390.6|113340.6|113390.2|113340.2|3
1735627370000|2024-12-31 06:42:50|113390.8|113340.8|113390.6|113340.6|113390.9|113340.9|113390.6|113340.6|4
1735627380000|2024-12-31 06:43:00|113391|113341|113383.3|113333.3|113391.5|113341.5|113383.3|113333.3|10
1735627390000|2024-12-31 06:43:10|113382.4|113332.4|113386.9|113336.9|113387.3|113337.3|113382.4|113332.4|12
1735627400000|2024-12-31 06:43:20|113387|113337|113388.3|113338.3|113388.3|113338.3|113387|113337|3
1735627410000|2024-12-31 06:43:30|113388.5|113338.5|113388.9|113338.9|113388.9|113338.9|113388.5|113338.5|3
1735627420000|2024-12-31 06:43:40|113390.1|113340.1|113391.9|113341.9|113393.2|113343.2|113390.1|113340.1|8
1735627430000|2024-12-31 06:43:50|113388.4|113338.4|113388.8|113338.8|113391.2|113341.2|113385.7|113335.7|17
1735627440000|2024-12-31 06:44:00|113388.6|113338.6|113388.8|113338.8|113388.8|113338.8|113388.6|113338.6|2
1735627450000|2024-12-31 06:44:10|113388.7|113338.7|113388.6|113338.6|113388.7|113338.7|113388.2|113338.2|6
1735627460000|2024-12-31 06:44:20|113390.3|113340.3|113386.2|113336.2|113390.3|113340.3|113385.5|113335.5|14
1735627470000|2024-12-31 06:44:30|113386.4|113336.4|113386.5|113336.5|113386.5|113336.5|113386.4|113336.4|2
1735627480000|2024-12-31 06:44:40|113386.2|113336.2|113388.7|113338.7|113388.7|113338.7|113386.2|113336.2|7
1735627490000|2024-12-31 06:44:50|113389.4|113339.4|113391.9|113341.9|113393.1|113343.1|113389.1|113339.1|10
1735627500000|2024-12-31 06:45:00|113392.1|113342.1|113395.2|113345.2|113395.9|113345.9|113388.4|113338.4|11
1735627510000|2024-12-31 06:45:10|113397|113347|113396.1|113346.1|113397.2|113347.2|113393.8|113343.8|21
1735627520000|2024-12-31 06:45:20|113395.9|113345.9|113397.8|113347.8|113398.3|113348.3|113395.4|113345.4|12
1735627530000|2024-12-31 06:45:30|113398.3|113348.3|113398.2|113348.2|113398.3|113348.3|113397.6|113347.6|4
1735627540000|2024-12-31 06:45:40|113398.3|113348.3|113396.6|113346.6|113398.6|113348.6|113395.6|113345.6|13
1735627550000|2024-12-31 06:45:50|113398.1|113348.1|113397|113347|113398.7|113348.7|113395.9|113345.9|12
1735627560000|2024-12-31 06:46:00|113396.2|113346.2|113392.4|113342.4|113396.2|113346.2|113392.4|113342.4|5
1735627570000|2024-12-31 06:46:10|113392.7|113342.7|113394.3|113344.3|113396|113346|113392.5|113342.5|12
1735627580000|2024-12-31 06:46:20|113396|113346|113392.5|113342.5|113396|113346|113392.5|113342.5|7
1735627590000|2024-12-31 06:46:30|113391.3|113341.3|113390.6|113340.6|113392|113342|113390.6|113340.6|6
1735627600000|2024-12-31 06:46:40|113391.8|113341.8|113387.2|113337.2|113391.8|113341.8|113385.8|113335.8|17
1735627610000|2024-12-31 06:46:50|113389.7|113339.7|113387.2|113337.2|113389.7|113339.7|113387.2|113337.2|4
1735627620000|2024-12-31 06:47:00|113389.7|113339.7|113389.4|113339.4|113389.7|113339.7|113386.7|113336.7|6
1735627630000|2024-12-31 06:47:10|113386.7|113336.7|113389.7|113339.7|113389.9|113339.9|113385.4|113335.4|12
1735627640000|2024-12-31 06:47:20|113389.8|113339.8|113389.8|113339.8|113389.9|113339.9|113389.8|113339.8|3
1735627650000|2024-12-31 06:47:30|113385.6|113335.6|113384.4|113334.4|113389.6|113339.6|113384.4|113334.4|8
1735627660000|2024-12-31 06:47:40|113387.1|113337.1|113387.6|113337.6|113387.6|113337.6|113386.4|113336.4|7
1735627670000|2024-12-31 06:47:50|113388.3|113338.3|113387.1|113337.1|113388.9|113338.9|113387.1|113337.1|5
1735627680000|2024-12-31 06:48:00|113387.5|113337.5|113390.2|113340.2|113390.2|113340.2|113387.5|113337.5|5
1735627690000|2024-12-31 06:48:10|113390.5|113340.5|113388.5|113338.5|113390.5|113340.5|113386|113336|7
1735627700000|2024-12-31 06:48:20|113389.4|113339.4|113391.1|113341.1|113392|113342|113389.4|113339.4|6
1735627710000|2024-12-31 06:48:30|113392|113342|113389.2|113339.2|113392|113342|113387.9|113337.9|6
1735627720000|2024-12-31 06:48:40|113388.8|113338.8|113386.4|113336.4|113388.8|113338.8|113384.5|113334.5|10
1735627730000|2024-12-31 06:48:50|113383.7|113333.7|113383.4|113333.4|113384.7|113334.7|113381.2|113331.2|14
1735627740000|2024-12-31 06:49:00|113383.3|113333.3|113378|113328|113383.3|113333.3|113375.2|113325.2|10
1735627750000|2024-12-31 06:49:10|113376.2|113326.2|113376.4|113326.4|113377.2|113327.2|113375.7|113325.7|7
1735627760000|2024-12-31 06:49:20|113376.3|113326.3|113377|113327|113377|113327|113376.3|113326.3|3
1735627770000|2024-12-31 06:49:30|113376.2|113326.2|113374.8|113324.8|113376.9|113326.9|113373.7|113323.7|8
1735627780000|2024-12-31 06:49:40|113374.9|113324.9|113374.1|113324.1|113375.6|113325.6|113373.2|113323.2|10
1735627790000|2024-12-31 06:49:50|113374.6|113324.6|113373.7|113323.7|113374.8|113324.8|113372|113322|12
1735627800000|2024-12-31 06:50:00|113372.2|113322.2|113367.5|113317.5|113373.9|113323.9|113366.4|113316.4|14
1735627810000|2024-12-31 06:50:10|113366.5|113316.5|113366.7|113316.7|113368.2|113318.2|113366.2|113316.2|10
1735627820000|2024-12-31 06:50:20|113367|113317|113359.7|113309.7|113367.2|113317.2|113359.7|113309.7|12
1735627830000|2024-12-31 06:50:30|113359.8|113309.8|113356.3|113306.3|113359.8|113309.8|113356.1|113306.1|12
1735627840000|2024-12-31 06:50:40|113356.1|113306.1|113355.8|113305.8|113356.1|113306.1|113355.8|113305.8|2
1735627850000|2024-12-31 06:50:50|113357|113307|113357.5|113307.5|113357.5|113307.5|113357|113307|2
1735627860000|2024-12-31 06:51:00|113357.6|113307.6|113357.5|113307.5|113357.6|113307.6|113357.5|113307.5|2
1735627870000|2024-12-31 06:51:10|113357.4|113307.4|113362.5|113312.5|113362.5|113312.5|113357.4|113307.4|11
1735627880000|2024-12-31 06:51:20|113360.7|113310.7|113362.3|113312.3|113364.5|113314.5|113360.7|113310.7|9
1735627890000|2024-12-31 06:51:30|113361.8|113311.8|113363.9|113313.9|113363.9|113313.9|113361.4|113311.4|9
1735627900000|2024-12-31 06:51:40|113363.7|113313.7|113362.7|113312.7|113363.9|113313.9|113361.4|113311.4|12
1735627910000|2024-12-31 06:51:50|113359.9|113309.9|113357.4|113307.4|113364|113314|113357.4|113307.4|14
1735627920000|2024-12-31 06:52:00|113357.5|113307.5|113357.6|113307.6|113357.6|113307.6|113357.4|113307.4|4
1735627930000|2024-12-31 06:52:10|113357.7|113307.7|113364.4|113314.4|113366.5|113316.5|113357.7|113307.7|14
1735627940000|2024-12-31 06:52:20|113363.1|113313.1|113359.7|113309.7|113363.1|113313.1|113359.7|113309.7|11
1735627950000|2024-12-31 06:52:30|113361.2|113311.2|113360.7|113310.7|113361.2|113311.2|113359.3|113309.3|9
1735627960000|2024-12-31 06:52:40|113359.3|113309.3|113359.4|113309.4|113359.4|113309.4|113359.3|113309.3|2
1735627970000|2024-12-31 06:52:50|113361|113311|113359.3|113309.3|113361|113311|113357.3|113307.3|4
1735627980000|2024-12-31 06:53:00|113359.6|113309.6|113359.4|113309.4|113359.6|113309.6|113357.4|113307.4|7
1735627990000|2024-12-31 06:53:10|113357.4|113307.4|113358.4|113308.4|113360|113310|113357.4|113307.4|6
1735628000000|2024-12-31 06:53:20|113357.6|113307.6|113357.9|113307.9|113359.6|113309.6|113356.9|113306.9|16
1735628010000|2024-12-31 06:53:30|113358|113308|113360.5|113310.5|113360.5|113310.5|113358|113308|5
1735628020000|2024-12-31 06:53:40|113358.8|113308.8|113356.5|113306.5|113361|113311|113356.5|113306.5|6
1735628030000|2024-12-31 06:53:50|113356.6|113306.6|113353.6|113303.6|113357.6|113307.6|113353.6|113303.6|10
1735628040000|2024-12-31 06:54:00|113356.4|113306.4|113353.1|113303.1|113356.4|113306.4|113353.1|113303.1|13
1735628050000|2024-12-31 06:54:10|113356.1|113306.1|113349.9|113299.9|113356.4|113306.4|113349.4|113299.4|23
1735628060000|2024-12-31 06:54:20|113348.8|113298.8|113348|113298|113348.8|113298.8|113347.2|113297.2|7
1735628070000|2024-12-31 06:54:30|113351.2|113301.2|113348|113298|113352.5|113302.5|113348|113298|18
1735628080000|2024-12-31 06:54:40|113347.6|113297.6|113346.8|113296.8|113347.6|113297.6|113345.5|113295.5|6
1735628090000|2024-12-31 06:54:50|113344.6|113294.6|113346.8|113296.8|113347.8|113297.8|113344.6|113294.6|8
1735628100000|2024-12-31 06:55:00|113347.5|113297.5|113341.2|113291.2|113348.3|113298.3|113341.2|113291.2|15
1735628110000|2024-12-31 06:55:10|113341.3|113291.3|113342.2|113292.2|113342.2|113292.2|113340.1|113290.1|5
1735628120000|2024-12-31 06:55:20|113341.9|113291.9|113342.4|113292.4|113342.4|113292.4|113339.6|113289.6|7
1735628130000|2024-12-31 06:55:30|113342.6|113292.6|113344.5|113294.5|113344.5|113294.5|113342.5|113292.5|8
1735628140000|2024-12-31 06:55:40|113347.2|113297.2|113346.8|113296.8|113347.2|113297.2|113346.8|113296.8|2
1735628150000|2024-12-31 06:55:50|113347.2|113297.2|113347.3|113297.3|113347.3|113297.3|113347.1|113297.1|4
1735628160000|2024-12-31 06:56:00|113347.1|113297.1|113347.1|113297.1|113347.1|113297.1|113346.9|113296.9|4
1735628170000|2024-12-31 06:56:10|113347.2|113297.2|113352.6|113302.6|113353.6|113303.6|113347.2|113297.2|10
1735628180000|2024-12-31 06:56:20|113352.7|113302.7|113351|113301|113353|113303|113351|113301|6
1735628190000|2024-12-31 06:56:30|113350.7|113300.7|113350.7|113300.7|113350.7|113300.7|113350.7|113300.7|1
1735628200000|2024-12-31 06:56:40|113350.6|113300.6|113351.7|113301.7|113351.7|113301.7|113350.5|113300.5|4
1735628210000|2024-12-31 06:56:50|113352.1|113302.1|113353.1|113303.1|113353.4|113303.4|113351.5|113301.5|8
1735628220000|2024-12-31 06:57:00|113353.2|113303.2|113352.9|113302.9|113353.5|113303.5|113352.9|113302.9|5
1735628230000|2024-12-31 06:57:10|113352.7|113302.7|113353.9|113303.9|113353.9|113303.9|113349.4|113299.4|7
1735628240000|2024-12-31 06:57:20|113354.1|113304.1|113345.6|113295.6|113354.1|113304.1|113345.6|113295.6|9
1735628250000|2024-12-31 06:57:30|113345.7|113295.7|113342.3|113292.3|113346.3|113296.3|113340.1|113290.1|20
1735628260000|2024-12-31 06:57:40|113342.9|113292.9|113344.1|113294.1|113344.1|113294.1|113342.9|113292.9|6
1735628270000|2024-12-31 06:57:50|113343.7|113293.7|113344.2|113294.2|113344.2|113294.2|113342.4|113292.4|7
1735628280000|2024-12-31 06:58:00|113343.7|113293.7|113346.2|113296.2|113346.2|113296.2|113343.7|113293.7|5
1735628290000|2024-12-31 06:58:10|113346|113296|113346.2|113296.2|113346.2|113296.2|113346|113296|3
1735628300000|2024-12-31 06:58:20|113346.3|113296.3|113346.4|113296.4|113346.4|113296.4|113346.3|113296.3|2
1735628310000|2024-12-31 06:58:30|113346.3|113296.3|113346.4|113296.4|113346.4|113296.4|113346.3|113296.3|2
1735628320000|2024-12-31 06:58:40|113347|113297|113361.1|113311.1|113362.1|113312.1|113347|113297|12
1735628330000|2024-12-31 06:58:50|113361.4|113311.4|113359.9|113309.9|113361.4|113311.4|113357.9|113307.9|15
1735628340000|2024-12-31 06:59:00|113361.1|113311.1|113361.9|113311.9|113361.9|113311.9|113359.2|113309.2|17
1735628350000|2024-12-31 06:59:10|113361.6|113311.6|113361.4|113311.4|113362.6|113312.6|113360.6|113310.6|9
1735628360000|2024-12-31 06:59:20|113362.6|113312.6|113362.1|113312.1|113363.9|113313.9|113361.5|113311.5|9
1735628370000|2024-12-31 06:59:30|113362.3|113312.3|113361.4|113311.4|113362.3|113312.3|113361.3|113311.3|8
1735628380000|2024-12-31 06:59:40|113360.7|113310.7|113361.9|113311.9|113363|113313|113360.7|113310.7|7
1735628390000|2024-12-31 06:59:50|113361.6|113311.6|113361.4|113311.4|113363.6|113313.6|113357.7|113307.7|11
1735628400000|2024-12-31 07:00:00|113363.6|113313.6|113383.5|113333.5|113392.4|113342.4|113362.4|113312.4|30
1735628410000|2024-12-31 07:00:10|113386.1|113336.1|113386.5|113336.5|113386.5|113336.5|113383.2|113333.2|20
1735628420000|2024-12-31 07:00:20|113389.3|113339.3|113396.4|113346.4|113397.6|113347.6|113389.3|113339.3|11
1735628430000|2024-12-31 07:00:30|113399.7|113349.7|113401.2|113351.2|113408.6|113358.6|113399.7|113349.7|18
1735628440000|2024-12-31 07:00:40|113402.7|113352.7|113399.5|113349.5|113402.7|113352.7|113398.8|113348.8|8
1735628450000|2024-12-31 07:00:50|113398.9|113348.9|113398.6|113348.6|113398.9|113348.9|113394.8|113344.8|7
1735628460000|2024-12-31 07:01:00|113400|113350|113416.4|113366.4|113416.4|113366.4|113398.6|113348.6|20
1735628470000|2024-12-31 07:01:10|113417.3|113367.3|113415.3|113365.3|113417.3|113367.3|113410.8|113360.8|15
1735628480000|2024-12-31 07:01:20|113414.1|113364.1|113415.3|113365.3|113415.7|113365.7|113414|113364|10
1735628490000|2024-12-31 07:01:30|113414.3|113364.3|113412.6|113362.6|113414.3|113364.3|113410.7|113360.7|16
1735628500000|2024-12-31 07:01:40|113412.8|113362.8|113413.6|113363.6|113413.6|113363.6|113412.8|113362.8|4
1735628510000|2024-12-31 07:01:50|113413.8|113363.8|113423.6|113373.6|113423.6|113373.6|113413.8|113363.8|12
1735628520000|2024-12-31 07:02:00|113422.2|113372.2|113430.7|113380.7|113435.9|113385.9|113419.5|113369.5|23
1735628530000|2024-12-31 07:02:10|113430.6|113380.6|113428.3|113378.3|113430.6|113380.6|113427.5|113377.5|6
1735628540000|2024-12-31 07:02:20|113428.2|113378.2|113431.8|113381.8|113435|113385|113428.2|113378.2|12
1735628550000|2024-12-31 07:02:30|113432|113382|113429.5|113379.5|113432|113382|113428.4|113378.4|12
1735628560000|2024-12-31 07:02:40|113428|113378|113425.5|113375.5|113428|113378|113423.8|113373.8|13
1735628570000|2024-12-31 07:02:50|113426.5|113376.5|113424.7|113374.7|113426.5|113376.5|113424.4|113374.4|8
1735628580000|2024-12-31 07:03:00|113424.4|113374.4|113435.4|113385.4|113436.2|113386.2|113424.4|113374.4|22
1735628590000|2024-12-31 07:03:10|113436.3|113386.3|113435.8|113385.8|113436.4|113386.4|113435.8|113385.8|6
1735628600000|2024-12-31 07:03:20|113435.5|113385.5|113425.3|113375.3|113435.9|113385.9|113421|113371|18
1735628610000|2024-12-31 07:03:30|113427.1|113377.1|113427|113377|113427.1|113377.1|113426.2|113376.2|6
1735628620000|2024-12-31 07:03:40|113427.1|113377.1|113422.4|113372.4|113427.1|113377.1|113422.4|113372.4|8
1735628630000|2024-12-31 07:03:50|113421.5|113371.5|113421.5|113371.5|113421.5|113371.5|113420|113370|4
1735628640000|2024-12-31 07:04:00|113420|113370|113419|113369|113421.5|113371.5|113415.7|113365.7|16
1735628650000|2024-12-31 07:04:10|113420.6|113370.6|113413.1|113363.1|113420.8|113370.8|113405.8|113355.8|14
1735628660000|2024-12-31 07:04:20|113413.2|113363.2|113412|113362|113413.6|113363.6|113411.5|113361.5|12
1735628670000|2024-12-31 07:04:30|113411.9|113361.9|113409.9|113359.9|113411.9|113361.9|113408.3|113358.3|8
1735628680000|2024-12-31 07:04:40|113409.5|113359.5|113413.8|113363.8|113414.3|113364.3|113408.9|113358.9|15
1735628690000|2024-12-31 07:04:50|113411.4|113361.4|113414.4|113364.4|113414.4|113364.4|113410.9|113360.9|13
1735628700000|2024-12-31 07:05:00|113413.7|113363.7|113405.6|113355.6|113418.6|113368.6|113400.7|113350.7|20
1735628710000|2024-12-31 07:05:10|113404.6|113354.6|113400.8|113350.8|113408.2|113358.2|113395.5|113345.5|20
1735628720000|2024-12-31 07:05:20|113398.5|113348.5|113385.1|113335.1|113399.2|113349.2|113385.1|113335.1|18
1735628730000|2024-12-31 07:05:30|113385.2|113335.2|113381.4|113331.4|113388.2|113338.2|113374.9|113324.9|21
1735628740000|2024-12-31 07:05:40|113381.2|113331.2|113381.3|113331.3|113382.9|113332.9|113381|113331|13
1735628750000|2024-12-31 07:05:50|113382.1|113332.1|113379.9|113329.9|113382.4|113332.4|113379.9|113329.9|4
1735628760000|2024-12-31 07:06:00|113377.9|113327.9|113377.5|113327.5|113379.9|113329.9|113377.3|113327.3|16
1735628770000|2024-12-31 07:06:10|113378.3|113328.3|113378.4|113328.4|113378.4|113328.4|113375.7|113325.7|10
1735628780000|2024-12-31 07:06:20|113378.9|113328.9|113384|113334|113384.9|113334.9|113378.9|113328.9|10
1735628790000|2024-12-31 07:06:30|113384.1|113334.1|113381.4|113331.4|113384.1|113334.1|113374.5|113324.5|16
1735628800000|2024-12-31 07:06:40|113380.2|113330.2|113390.2|113340.2|113391.7|113341.7|113380.2|113330.2|16
1735628810000|2024-12-31 07:06:50|113389.9|113339.9|113388.8|113338.8|113390.2|113340.2|113387.8|113337.8|14
1735628820000|2024-12-31 07:07:00|113387.9|113337.9|113378.9|113328.9|113388.6|113338.6|113375.5|113325.5|18
1735628830000|2024-12-31 07:07:10|113379.9|113329.9|113387.8|113337.8|113388.9|113338.9|113379.7|113329.7|18
1735628840000|2024-12-31 07:07:20|113388.9|113338.9|113387.9|113337.9|113388.9|113338.9|113384.2|113334.2|7
1735628850000|2024-12-31 07:07:30|113387.7|113337.7|113384.7|113334.7|113387.7|113337.7|113382|113332|11
1735628870000|2024-12-31 07:07:50|113385.2|113335.2|113393.4|113343.4|113399.1|113349.1|113385.2|113335.2|12
1735628880000|2024-12-31 07:08:00|113393.3|113343.3|113393.9|113343.9|113394.8|113344.8|113392.8|113342.8|9
1735628890000|2024-12-31 07:08:10|113393.2|113343.2|113395.5|113345.5|113397.8|113347.8|113391|113341|17
1735628900000|2024-12-31 07:08:20|113398.5|113348.5|113399.3|113349.3|113399.3|113349.3|113394.7|113344.7|9
1735628910000|2024-12-31 07:08:30|113399.8|113349.8|113396.5|113346.5|113399.8|113349.8|113393|113343|10
1735628920000|2024-12-31 07:08:40|113395.5|113345.5|113395.2|113345.2|113396.1|113346.1|113395.1|113345.1|8
1735628930000|2024-12-31 07:08:50|113395.3|113345.3|113390.8|113340.8|113395.3|113345.3|113389|113339|5
1735628940000|2024-12-31 07:09:00|113390.4|113340.4|113394.1|113344.1|113396.6|113346.6|113387.6|113337.6|13
1735628950000|2024-12-31 07:09:10|113395.9|113345.9|113390.3|113340.3|113397.4|113347.4|113390.3|113340.3|9
1735628960000|2024-12-31 07:09:20|113391.3|113341.3|113391.1|113341.1|113391.3|113341.3|113388.2|113338.2|11
1735628970000|2024-12-31 07:09:30|113391.3|113341.3|113391.8|113341.8|113392.4|113342.4|113389.1|113339.1|12
1735628980000|2024-12-31 07:09:40|113391.1|113341.1|113388.4|113338.4|113391.4|113341.4|113388.1|113338.1|8
1735628990000|2024-12-31 07:09:50|113389.2|113339.2|113383.8|113333.8|113389.6|113339.6|113380.5|113330.5|18
1735629000000|2024-12-31 07:10:00|113380.4|113330.4|113379.2|113329.2|113384.8|113334.8|113379.2|113329.2|9
1735629010000|2024-12-31 07:10:10|113379.1|113329.1|113390.7|113340.7|113392|113342|113378.9|113328.9|22
1735629020000|2024-12-31 07:10:20|113387.4|113337.4|113390.7|113340.7|113390.7|113340.7|113386.5|113336.5|7
1735629030000|2024-12-31 07:10:30|113387.9|113337.9|113400.9|113350.9|113405.2|113355.2|113387.1|113337.1|25
1735629040000|2024-12-31 07:10:40|113400.6|113350.6|113401.6|113351.6|113403.7|113353.7|113400.6|113350.6|12
1735629050000|2024-12-31 07:10:50|113404.2|113354.2|113405.1|113355.1|113409.7|113359.7|113400.6|113350.6|12
1735629060000|2024-12-31 07:11:00|113405|113355|113413.7|113363.7|113414.3|113364.3|113404.9|113354.9|14
1735629070000|2024-12-31 07:11:10|113413.8|113363.8|113413.5|113363.5|113413.9|113363.9|113412.6|113362.6|6
1735629080000|2024-12-31 07:11:20|113413|113363|113405.8|113355.8|113413.3|113363.3|113400.8|113350.8|22
1735629090000|2024-12-31 07:11:30|113407.4|113357.4|113404.1|113354.1|113407.4|113357.4|113402.6|113352.6|15
1735629100000|2024-12-31 07:11:40|113405.4|113355.4|113403.1|113353.1|113406.3|113356.3|113398.5|113348.5|16
1735629110000|2024-12-31 07:11:50|113405.9|113355.9|113396.5|113346.5|113405.9|113355.9|113389.1|113339.1|32
1735629120000|2024-12-31 07:12:00|113391.8|113341.8|113396.6|113346.6|113397.9|113347.9|113391.8|113341.8|8
1735629130000|2024-12-31 07:12:10|113396.5|113346.5|113393.5|113343.5|113396.5|113346.5|113393.5|113343.5|6
1735629140000|2024-12-31 07:12:20|113395.6|113345.6|113392.3|113342.3|113400.7|113350.7|113391.5|113341.5|20
1735629150000|2024-12-31 07:12:30|113392.5|113342.5|113386.8|113336.8|113396.3|113346.3|113385.1|113335.1|23
1735629160000|2024-12-31 07:12:40|113384.5|113334.5|113384.6|113334.6|113389.2|113339.2|113379.5|113329.5|22
1735629170000|2024-12-31 07:12:50|113383.4|113333.4|113385.3|113335.3|113385.3|113335.3|113383.4|113333.4|9
1735629180000|2024-12-31 07:13:00|113383.8|113333.8|113386|113336|113387.4|113337.4|113382.7|113332.7|16
1735629190000|2024-12-31 07:13:10|113386.4|113336.4|113383.9|113333.9|113386.4|113336.4|113383.1|113333.1|6
1735629200000|2024-12-31 07:13:20|113383.8|113333.8|113387.7|113337.7|113387.7|113337.7|113379.5|113329.5|12
1735629210000|2024-12-31 07:13:30|113387.4|113337.4|113386.6|113336.6|113387.4|113337.4|113382.2|113332.2|9
1735629220000|2024-12-31 07:13:40|113386.2|113336.2|113386.4|113336.4|113386.4|113336.4|113382.2|113332.2|6
1735629230000|2024-12-31 07:13:50|113386.3|113336.3|113386.7|113336.7|113386.7|113336.7|113386.2|113336.2|6
1735629240000|2024-12-31 07:14:00|113389.2|113339.2|113392.1|113342.1|113393.5|113343.5|113388.9|113338.9|16
1735629250000|2024-12-31 07:14:10|113392|113342|113392.4|113342.4|113395.5|113345.5|113388.2|113338.2|12
1735629260000|2024-12-31 07:14:20|113392.3|113342.3|113389.9|113339.9|113392.4|113342.4|113387.6|113337.6|14
1735629270000|2024-12-31 07:14:30|113387|113337|113389.9|113339.9|113389.9|113339.9|113386.9|113336.9|8
1735629280000|2024-12-31 07:14:40|113393.1|113343.1|113390|113340|113393.1|113343.1|113387.4|113337.4|13
1735629290000|2024-12-31 07:14:50|113390.1|113340.1|113390|113340|113390.2|113340.2|113389.9|113339.9|4
1735629300000|2024-12-31 07:15:00|113386.5|113336.5|113393|113343|113395.6|113345.6|113386.5|113336.5|11
1735629310000|2024-12-31 07:15:10|113393.3|113343.3|113393.2|113343.2|113393.3|113343.3|113393.2|113343.2|2
1735629320000|2024-12-31 07:15:20|113393.3|113343.3|113393.1|113343.1|113395.6|113345.6|113390.2|113340.2|14
1735629330000|2024-12-31 07:15:30|113392.8|113342.8|113350|113300|113392.8|113342.8|113345.6|113295.6|36
1735629340000|2024-12-31 07:15:40|113350.5|113300.5|113350.6|113300.6|113350.7|113300.7|113348.5|113298.5|15
1735629350000|2024-12-31 07:15:50|113350.4|113300.4|113359.1|113309.1|113359.1|113309.1|113350.4|113300.4|18
1735629360000|2024-12-31 07:16:00|113359|113309|113350.6|113300.6|113359|113309|113346|113296|21
1735629370000|2024-12-31 07:16:10|113350.5|113300.5|113349.4|113299.4|113350.7|113300.7|113349.3|113299.3|11
1735629380000|2024-12-31 07:16:20|113349.5|113299.5|113354.4|113304.4|113354.4|113304.4|113347.7|113297.7|27
1735629390000|2024-12-31 07:16:30|113354.6|113304.6|113354.9|113304.9|113354.9|113304.9|113353.5|113303.5|9
1735629400000|2024-12-31 07:16:40|113355|113305|113354.8|113304.8|113355.4|113305.4|113351.4|113301.4|8
1735629410000|2024-12-31 07:16:50|113355.5|113305.5|113351.6|113301.6|113355.8|113305.8|113347.7|113297.7|23
1735629420000|2024-12-31 07:17:00|113351.2|113301.2|113365.8|113315.8|113368|113318|113349.2|113299.2|17
1735629430000|2024-12-31 07:17:10|113365.6|113315.6|113367.8|113317.8|113367.8|113317.8|113365.6|113315.6|6
1735629440000|2024-12-31 07:17:20|113367.7|113317.7|113371.1|113321.1|113373.5|113323.5|113367.3|113317.3|20
1735629450000|2024-12-31 07:17:30|113371.9|113321.9|113368.4|113318.4|113372.7|113322.7|113368.4|113318.4|14
1735629460000|2024-12-31 07:17:40|113368.5|113318.5|113377.8|113327.8|113380|113330|113363.8|113313.8|20
1735629470000|2024-12-31 07:17:50|113378.2|113328.2|113377.8|113327.8|113379|113329|113375.5|113325.5|18
1735629480000|2024-12-31 07:18:00|113378.5|113328.5|113376.4|113326.4|113378.6|113328.6|113376.4|113326.4|12
1735629490000|2024-12-31 07:18:10|113376.5|113326.5|113379.3|113329.3|113383.3|113333.3|113373.9|113323.9|15
1735629500000|2024-12-31 07:18:20|113379|113329|113386.6|113336.6|113393.2|113343.2|113378.7|113328.7|26
1735629510000|2024-12-31 07:18:30|113386.3|113336.3|113391.3|113341.3|113393.1|113343.1|113385.8|113335.8|20
1735629520000|2024-12-31 07:18:40|113390.4|113340.4|113390.7|113340.7|113390.7|113340.7|113390.4|113340.4|2
1735629530000|2024-12-31 07:18:50|113391.3|113341.3|113388.5|113338.5|113391.3|113341.3|113388.4|113338.4|13
1735629540000|2024-12-31 07:19:00|113388.2|113338.2|113390.6|113340.6|113391.2|113341.2|113387.8|113337.8|10
1735629550000|2024-12-31 07:19:10|113390.3|113340.3|113390.1|113340.1|113391.2|113341.2|113390|113340|8
1735629560000|2024-12-31 07:19:20|113390.3|113340.3|113390.6|113340.6|113390.6|113340.6|113390.3|113340.3|5
1735629570000|2024-12-31 07:19:30|113390.5|113340.5|113388.5|113338.5|113390.5|113340.5|113388.5|113338.5|6
1735629580000|2024-12-31 07:19:40|113388.1|113338.1|113389.5|113339.5|113389.8|113339.8|113388.1|113338.1|6
1735629590000|2024-12-31 07:19:50|113389.7|113339.7|113382.8|113332.8|113389.7|113339.7|113380.2|113330.2|20
1735629600000|2024-12-31 07:20:00|113382.1|113332.1|113386.2|113336.2|113386.2|113336.2|113378.2|113328.2|19
1735629610000|2024-12-31 07:20:10|113386|113336|113388.1|113338.1|113390.1|113340.1|113385.8|113335.8|19
1735629620000|2024-12-31 07:20:20|113387.7|113337.7|113381|113331|113387.8|113337.8|113381|113331|12
1735629630000|2024-12-31 07:20:30|113380.7|113330.7|113387.6|113337.6|113389.6|113339.6|113380.7|113330.7|15
1735629640000|2024-12-31 07:20:40|113387.5|113337.5|113385.4|113335.4|113387.5|113337.5|113385.4|113335.4|6
1735629650000|2024-12-31 07:20:50|113385.5|113335.5|113386.4|113336.4|113388.8|113338.8|113385.5|113335.5|8
1735629660000|2024-12-31 07:21:00|113386|113336|113395.6|113345.6|113399.2|113349.2|113385.8|113335.8|19
1735629670000|2024-12-31 07:21:10|113395.8|113345.8|113396.3|113346.3|113396.3|113346.3|113395.8|113345.8|3
1735629680000|2024-12-31 07:21:20|113395.6|113345.6|113393|113343|113395.6|113345.6|113393|113343|2
1735629690000|2024-12-31 07:21:30|113392.9|113342.9|113392.4|113342.4|113393.1|113343.1|113392.4|113342.4|7
1735629700000|2024-12-31 07:21:40|113392.5|113342.5|113397.1|113347.1|113398.7|113348.7|113392.5|113342.5|16
1735629710000|2024-12-31 07:21:50|113397.5|113347.5|113388|113338|113398.6|113348.6|113388|113338|15
1735629720000|2024-12-31 07:22:00|113388.9|113338.9|113388.6|113338.6|113389.6|113339.6|113388.6|113338.6|6
1735629730000|2024-12-31 07:22:10|113388.7|113338.7|113385.3|113335.3|113389.3|113339.3|113369|113319|23
1735629740000|2024-12-31 07:22:20|113385.4|113335.4|113387.3|113337.3|113388.4|113338.4|113383.3|113333.3|19
1735629750000|2024-12-31 07:22:30|113387.9|113337.9|113386|113336|113389.4|113339.4|113382.8|113332.8|23
1735629760000|2024-12-31 07:22:40|113384.9|113334.9|113384.8|113334.8|113386.6|113336.6|113384.8|113334.8|12
1735629770000|2024-12-31 07:22:50|113382.8|113332.8|113377.4|113327.4|113382.8|113332.8|113375.4|113325.4|23
1735629780000|2024-12-31 07:23:00|113377|113327|113376.4|113326.4|113377.6|113327.6|113372.7|113322.7|16
1735629790000|2024-12-31 07:23:10|113377.5|113327.5|113379.3|113329.3|113379.3|113329.3|113377.1|113327.1|6
1735629800000|2024-12-31 07:23:20|113378.8|113328.8|113377.6|113327.6|113379.1|113329.1|113374.4|113324.4|18
1735629810000|2024-12-31 07:23:30|113377|113327|113378.3|113328.3|113378.3|113328.3|113372.1|113322.1|17
1735629820000|2024-12-31 07:23:40|113375.7|113325.7|113377.3|113327.3|113377.7|113327.7|113375.3|113325.3|11
1735629830000|2024-12-31 07:23:50|113378.1|113328.1|113380.1|113330.1|113380.1|113330.1|113376.6|113326.6|5
1735629840000|2024-12-31 07:24:00|113382.8|113332.8|113388|113338|113389.2|113339.2|113380.3|113330.3|10
1735629850000|2024-12-31 07:24:10|113389|113339|113390.3|113340.3|113391.1|113341.1|113387.4|113337.4|13
1735629860000|2024-12-31 07:24:20|113390.2|113340.2|113390|113340|113390.5|113340.5|113390|113340|9
1735629870000|2024-12-31 07:24:30|113390.1|113340.1|113388.3|113338.3|113390.1|113340.1|113387.9|113337.9|7
1735629880000|2024-12-31 07:24:40|113388.5|113338.5|113379.7|113329.7|113388.5|113338.5|113378.6|113328.6|19
1735629890000|2024-12-31 07:24:50|113379.9|113329.9|113377.4|113327.4|113380.1|113330.1|113372.7|113322.7|25
1735629900000|2024-12-31 07:25:00|113375.5|113325.5|113379.7|113329.7|113379.7|113329.7|113375.5|113325.5|19
1735629910000|2024-12-31 07:25:10|113381.2|113331.2|113384.2|113334.2|113388.3|113338.3|113380.7|113330.7|19
1735629920000|2024-12-31 07:25:20|113382.9|113332.9|113381.8|113331.8|113383|113333|113377.7|113327.7|21
1735629930000|2024-12-31 07:25:30|113381.3|113331.3|113371.9|113321.9|113381.3|113331.3|113369.1|113319.1|17
1735629940000|2024-12-31 07:25:40|113369.7|113319.7|113355.7|113305.7|113370.9|113320.9|113355.7|113305.7|19
1735629950000|2024-12-31 07:25:50|113356.2|113306.2|113350.8|113300.8|113359.6|113309.6|113350.3|113300.3|14
1735629960000|2024-12-31 07:26:00|113357.6|113307.6|113370|113320|113370.4|113320.4|113353|113303|26
1735629970000|2024-12-31 07:26:10|113369.3|113319.3|113371.5|113321.5|113373.2|113323.2|113369.3|113319.3|25
1735629980000|2024-12-31 07:26:20|113373.5|113323.5|113376.6|113326.6|113376.6|113326.6|113370.6|113320.6|18
1735629990000|2024-12-31 07:26:30|113376.2|113326.2|113371.1|113321.1|113376.3|113326.3|113363|113313|20
1735630000000|2024-12-31 07:26:40|113369.3|113319.3|113369.5|113319.5|113370|113320|113367.9|113317.9|9
1735630010000|2024-12-31 07:26:50|113367.9|113317.9|113364.3|113314.3|113370.9|113320.9|113364.3|113314.3|15
1735630020000|2024-12-31 07:27:00|113365|113315|113367.6|113317.6|113368|113318|113364.9|113314.9|15
1735630030000|2024-12-31 07:27:10|113368.1|113318.1|113367.4|113317.4|113368.6|113318.6|113365.9|113315.9|14
1735630040000|2024-12-31 07:27:20|113369.2|113319.2|113369.7|113319.7|113374.2|113324.2|113367|113317|18
1735630050000|2024-12-31 07:27:30|113370.1|113320.1|113371.1|113321.1|113371.1|113321.1|113367.9|113317.9|11
1735630060000|2024-12-31 07:27:40|113370.3|113320.3|113361.6|113311.6|113370.3|113320.3|113361.6|113311.6|20
1735630070000|2024-12-31 07:27:50|113360.4|113310.4|113362.8|113312.8|113363.7|113313.7|113359.5|113309.5|18
1735630080000|2024-12-31 07:28:00|113362.4|113312.4|113357.1|113307.1|113363.2|113313.2|113357.1|113307.1|10
1735630090000|2024-12-31 07:28:10|113362.1|113312.1|113368.6|113318.6|113373.7|113323.7|113361.6|113311.6|15
1735630100000|2024-12-31 07:28:20|113367.2|113317.2|113371.1|113321.1|113372.3|113322.3|113365.5|113315.5|17
1735630110000|2024-12-31 07:28:30|113372.4|113322.4|113374.3|113324.3|113374.3|113324.3|113372|113322|12
1735630120000|2024-12-31 07:28:40|113375.1|113325.1|113377.3|113327.3|113378|113328|113375.1|113325.1|12
1735630130000|2024-12-31 07:28:50|113377|113327|113377.2|113327.2|113377.4|113327.4|113376.9|113326.9|8
1735630140000|2024-12-31 07:29:00|113378|113328|113385.1|113335.1|113386.5|113336.5|113378|113328|32
1735630150000|2024-12-31 07:29:10|113384.7|113334.7|113387.3|113337.3|113387.3|113337.3|113382.6|113332.6|14
1735630160000|2024-12-31 07:29:20|113386.7|113336.7|113387.4|113337.4|113387.4|113337.4|113386.7|113336.7|6
1735630170000|2024-12-31 07:29:30|113387.5|113337.5|113376.9|113326.9|113387.5|113337.5|113374.2|113324.2|20
1735630180000|2024-12-31 07:29:40|113375.7|113325.7|113374.8|113324.8|113376.9|113326.9|113373.3|113323.3|13
1735630190000|2024-12-31 07:29:50|113375|113325|113379.8|113329.8|113382.1|113332.1|113374.2|113324.2|17
1735630200000|2024-12-31 07:30:00|113378.3|113328.3|113404.4|113354.4|113404.4|113354.4|113378.3|113328.3|30
1735630210000|2024-12-31 07:30:10|113403.7|113353.7|113398.9|113348.9|113403.7|113353.7|113394.8|113344.8|13
1735630220000|2024-12-31 07:30:20|113399|113349|113401.2|113351.2|113404.2|113354.2|113399|113349|12
1735630230000|2024-12-31 07:30:30|113400|113350|113390.9|113340.9|113402.7|113352.7|113389.7|113339.7|13
1735630240000|2024-12-31 07:30:40|113390.8|113340.8|113395.7|113345.7|113395.7|113345.7|113390|113340|18
1735630250000|2024-12-31 07:30:50|113396.9|113346.9|113397.3|113347.3|113398.9|113348.9|113396.6|113346.6|12
1735630260000|2024-12-31 07:31:00|113397.4|113347.4|113393|113343|113397.4|113347.4|113392.8|113342.8|12
1735630270000|2024-12-31 07:31:10|113392.5|113342.5|113392.3|113342.3|113392.5|113342.5|113392.1|113342.1|6
1735630280000|2024-12-31 07:31:20|113393.5|113343.5|113391.4|113341.4|113394.7|113344.7|113389.6|113339.6|15
1735630290000|2024-12-31 07:31:30|113389.5|113339.5|113384.6|113334.6|113389.5|113339.5|113379.3|113329.3|15
1735630300000|2024-12-31 07:31:40|113379.2|113329.2|113385.4|113335.4|113385.4|113335.4|113379.2|113329.2|14
1735630310000|2024-12-31 07:31:50|113385.2|113335.2|113395.7|113345.7|113397.7|113347.7|113380.9|113330.9|19
1735630320000|2024-12-31 07:32:00|113395.3|113345.3|113389|113339|113396.7|113346.7|113388.4|113338.4|17
1735630330000|2024-12-31 07:32:10|113387.8|113337.8|113390.8|113340.8|113390.9|113340.9|113384.6|113334.6|18
1735630340000|2024-12-31 07:32:20|113391.9|113341.9|113391.8|113341.8|113392.3|113342.3|113388.6|113338.6|10
1735630350000|2024-12-31 07:32:30|113388.6|113338.6|113380.1|113330.1|113388.6|113338.6|113375.7|113325.7|31
1735630360000|2024-12-31 07:32:40|113383.5|113333.5|113379.5|113329.5|113383.5|113333.5|113373.6|113323.6|26
1735630370000|2024-12-31 07:32:50|113380|113330|113386.3|113336.3|113388.1|113338.1|113378.8|113328.8|25
1735630380000|2024-12-31 07:33:00|113385.3|113335.3|113382.8|113332.8|113386.5|113336.5|113379.7|113329.7|19
1735630390000|2024-12-31 07:33:10|113383.1|113333.1|113378.6|113328.6|113386|113336|113377.1|113327.1|20
1735630400000|2024-12-31 07:33:20|113380.1|113330.1|113380.3|113330.3|113380.4|113330.4|113377.1|113327.1|16
1735630410000|2024-12-31 07:33:30|113380.2|113330.2|113383.1|113333.1|113383.4|113333.4|113377.2|113327.2|19
1735630420000|2024-12-31 07:33:40|113384.1|113334.1|113394|113344|113394|113344|113384.1|113334.1|15
1735630430000|2024-12-31 07:33:50|113392.2|113342.2|113394.2|113344.2|113394.9|113344.9|113389.8|113339.8|19
1735630440000|2024-12-31 07:34:00|113394.3|113344.3|113395.4|113345.4|113395.9|113345.9|113393.2|113343.2|10
1735630450000|2024-12-31 07:34:10|113394.2|113344.2|113388.4|113338.4|113397.5|113347.5|113387|113337|16
1735630460000|2024-12-31 07:34:20|113386.9|113336.9|113379.9|113329.9|113387.2|113337.2|113378.8|113328.8|16
1735630470000|2024-12-31 07:34:30|113381.1|113331.1|113380.4|113330.4|113383|113333|113379.7|113329.7|8
1735630480000|2024-12-31 07:34:40|113379.2|113329.2|113389.3|113339.3|113389.9|113339.9|113378.4|113328.4|16
1735630490000|2024-12-31 07:34:50|113389.2|113339.2|113388.3|113338.3|113389.2|113339.2|113387.9|113337.9|8
1735630500000|2024-12-31 07:35:00|113388.1|113338.1|113392.4|113342.4|113392.4|113342.4|113386.9|113336.9|21
1735630510000|2024-12-31 07:35:10|113395.4|113345.4|113399.5|113349.5|113400.3|113350.3|113394.5|113344.5|10
1735630520000|2024-12-31 07:35:20|113399.8|113349.8|113396.6|113346.6|113399.8|113349.8|113395.6|113345.6|11
1735630530000|2024-12-31 07:35:30|113396.7|113346.7|113401.6|113351.6|113403.1|113353.1|113396.6|113346.6|19
1735630540000|2024-12-31 07:35:40|113401.3|113351.3|113410.1|113360.1|113411.6|113361.6|113397.6|113347.6|24
1735630550000|2024-12-31 07:35:50|113410.2|113360.2|113405|113355|113411.8|113361.8|113405|113355|11
1735630560000|2024-12-31 07:36:00|113404.7|113354.7|113411.3|113361.3|113411.5|113361.5|113404.7|113354.7|16
1735630570000|2024-12-31 07:36:10|113411.8|113361.8|113415.3|113365.3|113417|113367|113410.1|113360.1|12
1735630580000|2024-12-31 07:36:20|113408.4|113358.4|113410.4|113360.4|113411.3|113361.3|113401.7|113351.7|23
1735630590000|2024-12-31 07:36:30|113412.9|113362.9|113414.1|113364.1|113414.1|113364.1|113411|113361|18
1735630600000|2024-12-31 07:36:40|113414.7|113364.7|113409.8|113359.8|113415.3|113365.3|113407.9|113357.9|18
1735630610000|2024-12-31 07:36:50|113409.7|113359.7|113411.4|113361.4|113411.4|113361.4|113408.9|113358.9|9
1735630620000|2024-12-31 07:37:00|113411.8|113361.8|113410.3|113360.3|113411.8|113361.8|113408.6|113358.6|18
1735630630000|2024-12-31 07:37:10|113409.4|113359.4|113406.5|113356.5|113409.9|113359.9|113403.8|113353.8|13
1735630640000|2024-12-31 07:37:20|113406.6|113356.6|113406.7|113356.7|113407.9|113357.9|113406.6|113356.6|4
1735630650000|2024-12-31 07:37:30|113406.8|113356.8|113410|113360|113410.8|113360.8|113406.8|113356.8|8
1735630660000|2024-12-31 07:37:40|113410.1|113360.1|113413.2|113363.2|113413.3|113363.3|113408.1|113358.1|12
1735630670000|2024-12-31 07:37:50|113412.6|113362.6|113408.2|113358.2|113412.6|113362.6|113408.2|113358.2|6
1735630680000|2024-12-31 07:38:00|113408.1|113358.1|113416.2|113366.2|113416.2|113366.2|113408.1|113358.1|6
1735630690000|2024-12-31 07:38:10|113416.8|113366.8|113425.7|113375.7|113425.7|113375.7|113416.8|113366.8|12
1735630700000|2024-12-31 07:38:20|113425.5|113375.5|113414.3|113364.3|113425.5|113375.5|113414.3|113364.3|18
1735630710000|2024-12-31 07:38:30|113415.7|113365.7|113415.7|113365.7|113415.7|113365.7|113415.7|113365.7|1
1735630720000|2024-12-31 07:38:40|113416.3|113366.3|113415.8|113365.8|113416.5|113366.5|113415.5|113365.5|8
1735630730000|2024-12-31 07:38:50|113415.7|113365.7|113418.7|113368.7|113418.7|113368.7|113415.7|113365.7|7
1735630740000|2024-12-31 07:39:00|113419.1|113369.1|113420|113370|113420.8|113370.8|113418.8|113368.8|13
1735630750000|2024-12-31 07:39:10|113420.1|113370.1|113427.3|113377.3|113428.5|113378.5|113420.1|113370.1|9
1735630760000|2024-12-31 07:39:20|113426.9|113376.9|113429.3|113379.3|113430|113380|113426.9|113376.9|10
1735630770000|2024-12-31 07:39:30|113429.4|113379.4|113430.5|113380.5|113430.5|113380.5|113429.3|113379.3|8
1735630780000|2024-12-31 07:39:40|113430.4|113380.4|113423.9|113373.9|113432.3|113382.3|113423.9|113373.9|11
1735630790000|2024-12-31 07:39:50|113424|113374|113424|113374|113424|113374|113422.4|113372.4|6
1735630800000|2024-12-31 07:40:00|113423.1|113373.1|113419.4|113369.4|113424.2|113374.2|113418.5|113368.5|13
1735630810000|2024-12-31 07:40:10|113420.7|113370.7|113426.5|113376.5|113426.5|113376.5|113420.7|113370.7|8
1735630820000|2024-12-31 07:40:20|113426|113376|113428.5|113378.5|113429|113379|113424.7|113374.7|10
1735630830000|2024-12-31 07:40:30|113428.9|113378.9|113445.8|113395.8|113447.1|113397.1|113428.9|113378.9|32
1735630840000|2024-12-31 07:40:40|113445.3|113395.3|113446|113396|113446.3|113396.3|113437.3|113387.3|16
1735630850000|2024-12-31 07:40:50|113447.1|113397.1|113447.3|113397.3|113447.7|113397.7|113447.1|113397.1|7
1735630860000|2024-12-31 07:41:00|113447|113397|113446.6|113396.6|113447|113397|113446|113396|6
1735630870000|2024-12-31 07:41:10|113445.2|113395.2|113441.4|113391.4|113445.2|113395.2|113440.6|113390.6|12
1735630880000|2024-12-31 07:41:20|113441.7|113391.7|113438|113388|113441.7|113391.7|113438|113388|9
1735630890000|2024-12-31 07:41:30|113438.1|113388.1|113429.1|113379.1|113439.8|113389.8|113429.1|113379.1|16
1735630900000|2024-12-31 07:41:40|113427.8|113377.8|113421.8|113371.8|113427.8|113377.8|113419.2|113369.2|13
1735630910000|2024-12-31 07:41:50|113427|113377|113416.9|113366.9|113427.7|113377.7|113415.3|113365.3|23
1735630920000|2024-12-31 07:42:00|113416.7|113366.7|113413.3|113363.3|113416.7|113366.7|113413.3|113363.3|12
1735630930000|2024-12-31 07:42:10|113413.1|113363.1|113414.5|113364.5|113415.4|113365.4|113412.7|113362.7|19
1735630940000|2024-12-31 07:42:20|113414.8|113364.8|113415.3|113365.3|113415.8|113365.8|113412.2|113362.2|21
1735630950000|2024-12-31 07:42:30|113415.2|113365.2|113413.8|113363.8|113415.2|113365.2|113413.7|113363.7|6
1735630960000|2024-12-31 07:42:40|113412.4|113362.4|113415.3|113365.3|113416.2|113366.2|113411.3|113361.3|18
1735630970000|2024-12-31 07:42:50|113415.2|113365.2|113414.6|113364.6|113415.2|113365.2|113413.8|113363.8|10
1735630980000|2024-12-31 07:43:00|113411.6|113361.6|113408.2|113358.2|113413.4|113363.4|113399.6|113349.6|18
1735630990000|2024-12-31 07:43:10|113408.6|113358.6|113402.6|113352.6|113409.1|113359.1|113402|113352|15
1735631000000|2024-12-31 07:43:20|113403.2|113353.2|113388.1|113338.1|113403.2|113353.2|113388.1|113338.1|33
1735631010000|2024-12-31 07:43:30|113388|113338|113384.3|113334.3|113389.8|113339.8|113382.7|113332.7|16
1735631020000|2024-12-31 07:43:40|113387|113337|113382.8|113332.8|113389.9|113339.9|113382.8|113332.8|17
1735631030000|2024-12-31 07:43:50|113382|113332|113383.3|113333.3|113386|113336|113381.7|113331.7|6
1735631040000|2024-12-31 07:44:00|113383.7|113333.7|113395.9|113345.9|113396.6|113346.6|113383.7|113333.7|16
1735631050000|2024-12-31 07:44:10|113396.5|113346.5|113395.2|113345.2|113396.5|113346.5|113394.6|113344.6|7
1735631060000|2024-12-31 07:44:20|113396.1|113346.1|113396|113346|113401.1|113351.1|113396|113346|12
1735631070000|2024-12-31 07:44:30|113395|113345|113393.3|113343.3|113395.6|113345.6|113393.1|113343.1|8
1735631080000|2024-12-31 07:44:40|113393.2|113343.2|113391.8|113341.8|113393.2|113343.2|113391|113341|16
1735631090000|2024-12-31 07:44:50|113391.9|113341.9|113386|113336|113392.1|113342.1|113385|113335|21
1735631100000|2024-12-31 07:45:00|113385.9|113335.9|113385.1|113335.1|113385.9|113335.9|113384.3|113334.3|12
1735631110000|2024-12-31 07:45:10|113383.6|113333.6|113369.6|113344.6|113385.1|113345.7|113363.9|113328.8|24
1735631120000|2024-12-31 07:45:20|113369.9|113344.9|113361.7|113336.7|113370.9|113345.9|113361.2|113336.2|18
1735631130000|2024-12-31 07:45:30|113361.5|113336.5|113365.1|113340.1|113366.7|113341.7|113361.5|113336.5|17
1735631140000|2024-12-31 07:45:40|113364.3|113339.3|113366.8|113341.8|113366.9|113341.9|113364.3|113339.3|7
1735631150000|2024-12-31 07:45:50|113365.2|113340.2|113365.9|113340.9|113366.8|113341.8|113362.1|113337.1|15
1735631160000|2024-12-31 07:46:00|113365.4|113340.4|113363|113338|113365.9|113340.9|113360.5|113335.5|20
1735631170000|2024-12-31 07:46:10|113362|113337|113357|113332|113362|113337|113354.9|113329.9|22
1735631180000|2024-12-31 07:46:20|113356|113331|113357.8|113332.8|113361|113336|113355.9|113330.9|26
1735631190000|2024-12-31 07:46:30|113358.9|113333.9|113357.8|113332.8|113360.6|113335.6|113356.5|113331.5|16
1735631200000|2024-12-31 07:46:40|113357.3|113332.3|113358.3|113333.3|113358.9|113333.9|113357|113332|13
1735631210000|2024-12-31 07:46:50|113359|113334|113368.4|113343.4|113368.6|113343.6|113359|113334|18
1735631220000|2024-12-31 07:47:00|113368.2|113343.2|113370.9|113345.9|113370.9|113345.9|113365.4|113340.4|22
1735631230000|2024-12-31 07:47:10|113369.7|113344.7|113387.6|113337.6|113388.2|113345.9|113367.9|113334.4|12
1735631240000|2024-12-31 07:47:20|113386.5|113336.5|113388.7|113338.7|113388.7|113338.7|113385.9|113335.9|7
1735631250000|2024-12-31 07:47:30|113388.8|113338.8|113384.5|113334.5|113388.8|113338.8|113383.1|113333.1|16
1735631260000|2024-12-31 07:47:40|113385.8|113335.8|113384.4|113334.4|113388.2|113338.2|113384.2|113334.2|15
1735631270000|2024-12-31 07:47:50|113383.7|113333.7|113385.6|113335.6|113385.6|113335.6|113382.8|113332.8|9
1735631280000|2024-12-31 07:48:00|113385.7|113335.7|113391|113341|113391|113341|113385.1|113335.1|18
1735631290000|2024-12-31 07:48:10|113390.1|113340.1|113390.1|113340.1|113390.5|113340.5|113390|113340|6
1735631300000|2024-12-31 07:48:20|113390|113340|113390.2|113340.2|113390.2|113340.2|113389.8|113339.8|3
1735631310000|2024-12-31 07:48:30|113390.1|113340.1|113387.7|113337.7|113390.1|113340.1|113387.7|113337.7|12
1735631320000|2024-12-31 07:48:40|113386.5|113336.5|113385.9|113335.9|113386.5|113336.5|113385.9|113335.9|4
1735631330000|2024-12-31 07:48:50|113386.1|113336.1|113379.4|113329.4|113389.1|113339.1|113379.4|113329.4|20
1735631340000|2024-12-31 07:49:00|113379|113329|113384.8|113334.8|113384.8|113334.8|113379|113329|11
1735631350000|2024-12-31 07:49:10|113384.6|113334.6|113385.9|113335.9|113386.1|113336.1|113383.1|113333.1|8
1735631360000|2024-12-31 07:49:20|113386.5|113336.5|113388.5|113338.5|113388.5|113338.5|113386.4|113336.4|9
1735631370000|2024-12-31 07:49:30|113389.5|113339.5|113389.9|113339.9|113393.2|113343.2|113389.5|113339.5|11
1735631380000|2024-12-31 07:49:40|113390|113340|113386.7|113336.7|113390|113340|113386.7|113336.7|7
1735631390000|2024-12-31 07:49:50|113387.8|113337.8|113376.5|113351.5|113389|113352|113374.2|113337.8|11
1735631400000|2024-12-31 07:50:00|113376.4|113351.4|113376.4|113351.4|113376.6|113351.6|113376.4|113351.4|4
1735631410000|2024-12-31 07:50:10|113376.5|113351.5|113374|113349|113376.5|113351.5|113374|113349|7
1735631420000|2024-12-31 07:50:20|113374.9|113349.9|113377|113352|113377.1|113352.1|113374|113349|11
1735631430000|2024-12-31 07:50:30|113376|113351|113381.4|113356.4|113381.9|113356.9|113373.8|113348.8|14
1735631440000|2024-12-31 07:50:40|113381.9|113356.9|113381.7|113356.7|113381.9|113356.9|113381.7|113356.7|2
1735631450000|2024-12-31 07:50:50|113381.5|113356.5|113397.7|113372.7|113398.1|113373.1|113381.5|113356.5|14
1735631460000|2024-12-31 07:51:00|113398|113373|113393|113368|113401.8|113376.8|113392.9|113367.9|17
1735631470000|2024-12-31 07:51:10|113393.3|113368.3|113393.3|113368.3|113393.6|113368.6|113392.9|113367.9|9
1735631480000|2024-12-31 07:51:20|113392.5|113367.5|113392.4|113367.4|113394.3|113369.3|113391.9|113366.9|9
1735631490000|2024-12-31 07:51:30|113392.1|113367.1|113391.2|113366.2|113392.1|113367.1|113385.8|113360.8|17
1735631500000|2024-12-31 07:51:40|113391.1|113366.1|113389|113364|113391.1|113366.1|113389|113364|7
1735631510000|2024-12-31 07:51:50|113390.1|113365.1|113388.5|113363.5|113390.1|113365.1|113388.5|113363.5|11
1735631520000|2024-12-31 07:52:00|113389.4|113364.4|113387.7|113362.7|113389.5|113364.5|113385.8|113360.8|10
1735631530000|2024-12-31 07:52:10|113387.8|113362.8|113383.6|113358.6|113388.8|113363.8|113383.6|113358.6|8
1735631540000|2024-12-31 07:52:20|113384.5|113359.5|113385.8|113360.8|113388.9|113363.9|113384.5|113359.5|12
1735631550000|2024-12-31 07:52:30|113384.8|113359.8|113384.1|113359.1|113384.8|113359.8|113384.1|113359.1|3
1735631560000|2024-12-31 07:52:40|113384|113359|113386.4|113361.4|113386.4|113361.4|113384|113359|3
1735631570000|2024-12-31 07:52:50|113387.3|113362.3|113390.4|113365.4|113390.4|113365.4|113387|113362|7
1735631580000|2024-12-31 07:53:00|113389.5|113364.5|113377.4|113352.4|113389.5|113364.5|113376|113351|15
1735631590000|2024-12-31 07:53:10|113377.6|113352.6|113364.7|113339.7|113378.4|113353.4|113362.5|113337.5|23
1735631600000|2024-12-31 07:53:20|113365.6|113340.6|113375.5|113350.5|113375.5|113350.5|113364.5|113339.5|22
1735631610000|2024-12-31 07:53:30|113375.6|113350.6|113376.6|113351.6|113376.9|113351.9|113375.6|113350.6|4
1735631620000|2024-12-31 07:53:40|113375.5|113350.5|113373.4|113348.4|113375.7|113350.7|113373.4|113348.4|3
1735631630000|2024-12-31 07:53:50|113373.3|113348.3|113370.4|113345.4|113374.5|113349.5|113370.4|113345.4|21
1735631640000|2024-12-31 07:54:00|113371|113346|113376|113351|113377.8|113352.8|113371|113346|15
1735631650000|2024-12-31 07:54:10|113375.4|113350.4|113374.3|113349.3|113375.8|113350.8|113372.8|113347.8|12
1735631660000|2024-12-31 07:54:20|113375.3|113350.3|113371.9|113346.9|113375.3|113350.3|113370.5|113345.5|17
1735631670000|2024-12-31 07:54:30|113372.5|113347.5|113373|113348|113373|113348|113371.9|113346.9|5
1735631680000|2024-12-31 07:54:40|113373.1|113348.1|113376|113351|113379.4|113354.4|113372.2|113347.2|18
1735631690000|2024-12-31 07:54:50|113375.9|113350.9|113370.6|113345.6|113375.9|113350.9|113370.6|113345.6|6
1735631700000|2024-12-31 07:55:00|113372.1|113347.1|113373.1|113348.1|113374.1|113349.1|113370.7|113345.7|9
1735631710000|2024-12-31 07:55:10|113372.1|113347.1|113367.9|113342.9|113372.1|113347.1|113367.9|113342.9|8
1735631720000|2024-12-31 07:55:20|113369|113344|113369.1|113344.1|113369.1|113344.1|113369|113344|2
1735631730000|2024-12-31 07:55:30|113371.1|113346.1|113371.1|113346.1|113374|113349|113367.8|113342.8|15
1735631740000|2024-12-31 07:55:40|113370.5|113345.5|113371.3|113346.3|113371.3|113346.3|113370.5|113345.5|3
1735631750000|2024-12-31 07:55:50|113371.1|113346.1|113371.1|113346.1|113371.1|113346.1|113371|113346|3
1735631760000|2024-12-31 07:56:00|113368.7|113343.7|113368.9|113343.9|113369.5|113344.5|113366.7|113341.7|9
1735631770000|2024-12-31 07:56:10|113369|113344|113370.2|113345.2|113372.5|113347.5|113369|113344|10
1735631780000|2024-12-31 07:56:20|113369.7|113344.7|113381.8|113356.8|113382|113357|113369.5|113344.5|14
1735631790000|2024-12-31 07:56:30|113381.9|113356.9|113382.3|113357.3|113385.1|113360.1|113380.7|113355.7|16
1735631800000|2024-12-31 07:56:40|113381.5|113356.5|113381.3|113356.3|113383.6|113358.6|113381.3|113356.3|12
1735631810000|2024-12-31 07:56:50|113381.8|113356.8|113384.3|113359.3|113386.4|113361.4|113381.8|113356.8|10
1735631820000|2024-12-31 07:57:00|113384.4|113359.4|113384.2|113359.2|113391.4|113366.4|113383.4|113358.4|27
1735631830000|2024-12-31 07:57:10|113384.4|113359.4|113383.4|113358.4|113384.6|113359.6|113383.4|113358.4|5
1735631840000|2024-12-31 07:57:20|113383.5|113358.5|113385.9|113360.9|113387.1|113362.1|113383.5|113358.5|9
1735631850000|2024-12-31 07:57:30|113385.6|113360.6|113386.7|113361.7|113389|113364|113382.6|113357.6|25
1735631860000|2024-12-31 07:57:40|113387.8|113362.8|113387.5|113362.5|113388.8|113363.8|113385.5|113360.5|15
1735631870000|2024-12-31 07:57:50|113388|113363|113383.6|113358.6|113388.5|113363.5|113383.6|113358.6|11
1735631880000|2024-12-31 07:58:00|113383.7|113358.7|113383.2|113358.2|113383.7|113358.7|113383.1|113358.1|4
1735631890000|2024-12-31 07:58:10|113383.1|113358.1|113373.8|113348.8|113385.9|113360.9|113373.8|113348.8|14
1735631900000|2024-12-31 07:58:20|113373.3|113348.3|113379.9|113354.9|113379.9|113354.9|113368.9|113343.9|25
1735631910000|2024-12-31 07:58:30|113380.1|113355.1|113382.9|113357.9|113385.2|113360.2|113379.8|113354.8|15
1735631920000|2024-12-31 07:58:40|113382.4|113357.4|113385.7|113360.7|113385.8|113360.8|113382.4|113357.4|13
1735631930000|2024-12-31 07:58:50|113385.1|113360.1|113384.7|113359.7|113386|113361|113383.8|113358.8|14
1735631940000|2024-12-31 07:59:00|113384.2|113359.2|113383.5|113358.5|113384.4|113359.4|113381.3|113356.3|20
1735631950000|2024-12-31 07:59:10|113384.5|113359.5|113381.5|113356.5|113384.5|113359.5|113381.3|113356.3|19
1735631960000|2024-12-31 07:59:20|113382.1|113357.1|113383.1|113358.1|113383.5|113358.5|113381.8|113356.8|11
1735631970000|2024-12-31 07:59:30|113382.9|113357.9|113380.1|113355.1|113383.7|113358.7|113378.5|113353.5|13
1735631980000|2024-12-31 07:59:40|113379.5|113354.5|113380.7|113355.7|113381.7|113356.7|113379.5|113354.5|10
1735631990000|2024-12-31 07:59:50|113380.8|113355.8|113381.3|113356.3|113381.3|113356.3|113380.7|113355.7|3
1735632000000|2024-12-31 08:00:00|113381.2|113356.2|113385.7|113360.7|113386.8|113361.8|113378.9|113353.9|15
1735632010000|2024-12-31 08:00:10|113385.6|113360.6|113385|113360|113385.6|113360.6|113384.4|113359.4|7
1735632020000|2024-12-31 08:00:20|113384.1|113359.1|113387.8|113362.8|113388.6|113363.6|113380.7|113355.7|21
1735632030000|2024-12-31 08:00:30|113387.7|113362.7|113366.5|113341.5|113388.1|113363.1|113366.5|113341.5|21
1735632040000|2024-12-31 08:00:40|113365.6|113340.6|113380.1|113355.1|113390.6|113365.6|113365.5|113340.5|18
1735632050000|2024-12-31 08:00:50|113379|113354|113382.2|113357.2|113384.6|113359.6|113378.8|113353.8|12
1735632060000|2024-12-31 08:01:00|113382|113357|113373.8|113348.8|113384.9|113359.9|113373.8|113348.8|21
1735632070000|2024-12-31 08:01:10|113374.9|113349.9|113372.2|113347.2|113377.1|113352.1|113372.1|113347.1|10
1735632080000|2024-12-31 08:01:20|113372.6|113347.6|113370.9|113345.9|113372.6|113347.6|113369.9|113344.9|8
1735632090000|2024-12-31 08:01:30|113370.1|113345.1|113372.2|113347.2|113372.8|113347.8|113368.5|113343.5|16
1735632100000|2024-12-31 08:01:40|113372.8|113347.8|113381|113356|113384.1|113359.1|113372.8|113347.8|17
1735632110000|2024-12-31 08:01:50|113380.1|113355.1|113376.9|113351.9|113381|113356|113375.1|113350.1|16
1735632120000|2024-12-31 08:02:00|113376.6|113351.6|113376.8|113351.8|113376.8|113351.8|113374.8|113349.8|10
1735632130000|2024-12-31 08:02:10|113375.8|113350.8|113372.8|113347.8|113377.2|113352.2|113369.7|113344.7|16
1735632140000|2024-12-31 08:02:20|113374.1|113349.1|113375.9|113350.9|113376.7|113351.7|113373.8|113348.8|14
1735632150000|2024-12-31 08:02:30|113375|113350|113359.7|113334.7|113375|113350|113359.7|113334.7|22
1735632160000|2024-12-31 08:02:40|113359.6|113334.6|113337.1|113312.1|113359.6|113334.6|113336.7|113302.8|26
1735632170000|2024-12-31 08:02:50|113336.2|113311.2|113335.5|113310.5|113336.2|113311.2|113335.5|113310.5|5
1735632180000|2024-12-31 08:03:00|113333|113308|113331.6|113306.6|113335.5|113310.5|113326.6|113301.6|20
1735632190000|2024-12-31 08:03:10|113332.4|113307.4|113337.2|113312.2|113337.2|113312.2|113332|113307|11
1735632200000|2024-12-31 08:03:20|113338.2|113313.2|113345.2|113320.2|113345.2|113320.2|113338.2|113313.2|15
1735632210000|2024-12-31 08:03:30|113345.8|113320.8|113349.3|113324.3|113350.2|113325.2|113345.8|113320.8|22
1735632220000|2024-12-31 08:03:40|113349.7|113324.7|113338|113313|113349.7|113324.7|113335.6|113310.6|9
1735632230000|2024-12-31 08:03:50|113338.3|113313.3|113339.3|113314.3|113339.4|113314.4|113337.7|113312.7|8
1735632240000|2024-12-31 08:04:00|113338.7|113313.7|113333.8|113308.8|113339.3|113314.3|113333.8|113308.8|19
1735632250000|2024-12-31 08:04:10|113333.7|113308.7|113328.4|113303.4|113333.7|113308.7|113328.4|113303.4|14
1735632260000|2024-12-31 08:04:20|113329.7|113304.7|113328.4|113303.4|113329.7|113304.7|113328.4|113303.4|5
1735632270000|2024-12-31 08:04:30|113328.3|113303.3|113331.1|113306.1|113331.1|113306.1|113328.2|113303.2|7
1735632280000|2024-12-31 08:04:40|113332.9|113307.9|113331.8|113306.8|113334.6|113309.6|113331.8|113306.8|11
1735632290000|2024-12-31 08:04:50|113331.6|113306.6|113336.1|113311.1|113336.1|113311.1|113331.6|113306.6|6
1735632300000|2024-12-31 08:05:00|113336.3|113311.3|113343.6|113318.6|113345|113320|113336.3|113311.3|13
1735632310000|2024-12-31 08:05:10|113342.8|113317.8|113342.5|113317.5|113342.8|113317.8|113342.5|113317.5|3
1735632320000|2024-12-31 08:05:20|113344.2|113319.2|113338.4|113313.4|113346.8|113321.8|113337.1|113312.1|21
1735632330000|2024-12-31 08:05:30|113338.9|113313.9|113342.9|113317.9|113342.9|113317.9|113332.6|113307.6|24
1735632340000|2024-12-31 08:05:40|113342.7|113317.7|113338.9|113313.9|113347|113322|113337.9|113312.9|13
1735632350000|2024-12-31 08:05:50|113338.6|113313.6|113337.7|113312.7|113338.7|113313.7|113335.3|113310.3|15
1735632360000|2024-12-31 08:06:00|113338|113313|113343.9|113318.9|113343.9|113318.9|113338|113313|10
1735632370000|2024-12-31 08:06:10|113342.8|113317.8|113341.1|113316.1|113343.8|113318.8|113340.7|113315.7|12
1735632380000|2024-12-31 08:06:20|113341.7|113316.7|113342.9|113317.9|113342.9|113317.9|113338.8|113313.8|13
1735632390000|2024-12-31 08:06:30|113341.8|113316.8|113343.5|113318.5|113346.3|113321.3|113338.8|113313.8|18
1735632400000|2024-12-31 08:06:40|113344.3|113319.3|113345.1|113320.1|113345.2|113320.2|113343.9|113318.9|9
1735632410000|2024-12-31 08:06:50|113344.5|113319.5|113343.5|113318.5|113345.2|113320.2|113343.5|113318.5|6
1735632420000|2024-12-31 08:07:00|113343.6|113318.6|113340.4|113315.4|113345.5|113320.5|113338.8|113313.8|10
1735632430000|2024-12-31 08:07:10|113341|113316|113342.9|113317.9|113342.9|113317.9|113339.6|113314.6|6
1735632440000|2024-12-31 08:07:20|113343.8|113318.8|113345.6|113320.6|113346.1|113321.1|113343.8|113318.8|10
1735632450000|2024-12-31 08:07:30|113345.7|113320.7|113330.9|113305.9|113345.7|113320.7|113329|113304|13
1735632460000|2024-12-31 08:07:40|113331.4|113306.4|113342.1|113317.1|113343.1|113318.1|113331.4|113306.4|17
1735632470000|2024-12-31 08:07:50|113341.6|113316.6|113337.2|113312.2|113341.6|113316.6|113337.1|113312.1|11
1735632480000|2024-12-31 08:08:00|113338.1|113313.1|113346.1|113321.1|113346.1|113321.1|113338.1|113313.1|9
1735632490000|2024-12-31 08:08:10|113346.3|113321.3|113342.9|113317.9|113346.3|113321.3|113341.3|113316.3|18
1735632500000|2024-12-31 08:08:20|113342.7|113317.7|113341.9|113316.9|113342.7|113317.7|113340.7|113315.7|8
1735632510000|2024-12-31 08:08:30|113342.3|113317.3|113345.9|113320.9|113346.3|113321.3|113342.3|113317.3|18
1735632520000|2024-12-31 08:08:40|113345.5|113320.5|113344.9|113319.9|113345.5|113320.5|113343.3|113318.3|12
1735632530000|2024-12-31 08:08:50|113344.8|113319.8|113344.3|113319.3|113344.9|113319.9|113344|113319|8
1735632540000|2024-12-31 08:09:00|113344.1|113319.1|113348.5|113323.5|113350.3|113325.3|113344.1|113319.1|15
1735632550000|2024-12-31 08:09:10|113348.6|113323.6|113356.2|113306.2|113359.9|113323.6|113348.6|113303.7|17
1735632560000|2024-12-31 08:09:20|113354.2|113304.2|113351.5|113301.5|113354.2|113304.2|113351|113301|11
1735632570000|2024-12-31 08:09:30|113351.6|113301.6|113352|113302|113353.3|113303.3|113351.5|113301.5|10
1735632580000|2024-12-31 08:09:40|113352.2|113302.2|113336|113311|113359.4|113311|113331.3|113302.2|15
1735632590000|2024-12-31 08:09:50|113335.9|113310.9|113342.3|113317.3|113342.3|113317.3|113335.9|113310.9|8
1735632600000|2024-12-31 08:10:00|113342|113317|113343.4|113318.4|113343.4|113318.4|113339.8|113314.8|8
1735632610000|2024-12-31 08:10:10|113343.2|113318.2|113342.4|113317.4|113345.3|113320.3|113342|113317|14
1735632630000|2024-12-31 08:10:30|113342.9|113317.9|113342.4|113317.4|113343.6|113318.6|113342.4|113317.4|7
1735632640000|2024-12-31 08:10:40|113342.6|113317.6|113342.6|113317.6|113342.8|113317.8|113342.6|113317.6|4
1735632650000|2024-12-31 08:10:50|113343.6|113318.6|113342.5|113317.5|113343.6|113318.6|113342.4|113317.4|4
1735632660000|2024-12-31 08:11:00|113342.6|113317.6|113344.7|113319.7|113349.7|113324.7|113342.6|113317.6|20
1735632670000|2024-12-31 08:11:10|113344.2|113319.2|113347.4|113322.4|113348.3|113323.3|113344|113319|8
1735632680000|2024-12-31 08:11:20|113345.4|113320.4|113342.1|113317.1|113345.4|113320.4|113340.3|113315.3|13
1735632690000|2024-12-31 08:11:30|113341.2|113316.2|113339.2|113314.2|113341.6|113316.6|113338.9|113313.9|10
1735632700000|2024-12-31 08:11:40|113340.5|113315.5|113340.9|113315.9|113341.5|113316.5|113340|113315|6
1735632710000|2024-12-31 08:11:50|113340.7|113315.7|113348|113323|113352.6|113327.6|113340.5|113315.5|23
1735632720000|2024-12-31 08:12:00|113348.1|113323.1|113355.1|113330.1|113357.7|113332.7|113348.1|113323.1|25
1735632730000|2024-12-31 08:12:10|113354.8|113329.8|113352.9|113327.9|113358|113333|113352.7|113327.7|24
1735632740000|2024-12-31 08:12:20|113353.5|113328.5|113351.4|113326.4|113354.1|113329.1|113350.9|113325.9|18
1735632750000|2024-12-31 08:12:30|113349.9|113324.9|113350.5|113325.5|113350.6|113325.6|113349.9|113324.9|3
1735632760000|2024-12-31 08:12:40|113349.9|113324.9|113350.8|113325.8|113354.8|113329.8|113349.9|113324.9|8
1735632770000|2024-12-31 08:12:50|113351.9|113326.9|113357.1|113332.1|113357.3|113332.3|113348.3|113323.3|18
1735632780000|2024-12-31 08:13:00|113356.2|113331.2|113374.2|113349.2|113374.2|113349.2|113353.1|113328.1|29
1735632790000|2024-12-31 08:13:10|113375.1|113350.1|113383.2|113358.2|113385.9|113360.9|113375.1|113350.1|29
1735632800000|2024-12-31 08:13:20|113383.3|113358.3|113373.4|113348.4|113383.3|113358.3|113372.5|113347.5|11
1735632810000|2024-12-31 08:13:30|113373.2|113348.2|113372|113347|113373.2|113348.2|113366.1|113341.1|11
1735632820000|2024-12-31 08:13:40|113371|113346|113368.3|113343.3|113371|113346|113367.8|113342.8|8
1735632830000|2024-12-31 08:13:50|113368.5|113343.5|113361.7|113336.7|113368.5|113343.5|113361.7|113336.7|7
1735632840000|2024-12-31 08:14:00|113361.2|113336.2|113359.4|113334.4|113364.6|113339.6|113359.4|113334.4|16
1735632850000|2024-12-31 08:14:10|113359.3|113334.3|113359.5|113334.5|113359.8|113334.8|113359.3|113334.3|4
1735632860000|2024-12-31 08:14:20|113359.4|113334.4|113361|113336|113364.3|113339.3|113359.4|113334.4|9
1735632870000|2024-12-31 08:14:30|113361.4|113336.4|113356.4|113331.4|113361.4|113336.4|113353.2|113328.2|15
1735632880000|2024-12-31 08:14:40|113357|113332|113354.4|113329.4|113361.3|113336.3|113354.4|113329.4|20
1735632890000|2024-12-31 08:14:50|113355.2|113330.2|113358|113333|113358.2|113333.2|113355.2|113330.2|8
1735632900000|2024-12-31 08:15:00|113358.2|113333.2|113357.8|113332.8|113359.5|113334.5|113343.8|113318.8|22
1735632910000|2024-12-31 08:15:10|113358.8|113333.8|113357.3|113332.3|113358.8|113333.8|113357.3|113332.3|5
1735632920000|2024-12-31 08:15:20|113358.4|113333.4|113358.7|113333.7|113358.7|113333.7|113358.4|113333.4|3
1735632930000|2024-12-31 08:15:30|113358.9|113333.9|113368.5|113343.5|113368.9|113343.9|113358.9|113333.9|22
1735632940000|2024-12-31 08:15:40|113368.6|113343.6|113366.3|113341.3|113368.6|113343.6|113366.3|113341.3|10
1735632950000|2024-12-31 08:15:50|113367|113342|113363.8|113338.8|113368.7|113343.7|113363.7|113338.7|12
1735632960000|2024-12-31 08:16:00|113362.8|113337.8|113354.9|113329.9|113363.8|113338.8|113354.8|113329.8|16
1735632970000|2024-12-31 08:16:10|113356.1|113331.1|113362.4|113337.4|113362.8|113337.8|113356.1|113331.1|10
1735632980000|2024-12-31 08:16:20|113362|113337|113367.2|113342.2|113368.9|113343.9|113361.6|113336.6|9
1735632990000|2024-12-31 08:16:30|113366.4|113341.4|113365.7|113340.7|113367.1|113342.1|113365|113340|12
1735633000000|2024-12-31 08:16:40|113365.8|113340.8|113370.5|113345.5|113371.3|113346.3|113365.8|113340.8|9
1735633010000|2024-12-31 08:16:50|113370.2|113345.2|113372.3|113347.3|113372.7|113347.7|113369.9|113344.9|6
1735633020000|2024-12-31 08:17:00|113370.8|113345.8|113385.8|113360.8|113390.7|113365.7|113370.8|113345.8|12
1735633030000|2024-12-31 08:17:10|113386.4|113361.4|113391.2|113366.2|113391.2|113366.2|113385.9|113360.9|14
1735633040000|2024-12-31 08:17:20|113391.1|113366.1|113386.9|113361.9|113391.1|113366.1|113386.9|113361.9|7
1735633050000|2024-12-31 08:17:30|113385.9|113360.9|113384.9|113359.9|113388.8|113363.8|113380.9|113355.9|29
1735633060000|2024-12-31 08:17:40|113386.1|113361.1|113392.6|113367.6|113393.2|113368.2|113385.5|113360.5|10
1735633070000|2024-12-31 08:17:50|113391.8|113366.8|113387.9|113362.9|113391.8|113366.8|113385.5|113360.5|16
1735633080000|2024-12-31 08:18:00|113389|113364|113386.6|113361.6|113390|113365|113385.5|113360.5|12
1735633090000|2024-12-31 08:18:10|113387.2|113362.2|113386.3|113361.3|113388.6|113363.6|113385.8|113360.8|15
1735633100000|2024-12-31 08:18:20|113385.8|113360.8|113385.9|113360.9|113386.7|113361.7|113385.3|113360.3|8
1735633110000|2024-12-31 08:18:30|113387.6|113362.6|113380.9|113355.9|113390.1|113365.1|113377.6|113352.6|18
1735633120000|2024-12-31 08:18:40|113381|113356|113372.4|113347.4|113381.1|113356.1|113372.4|113347.4|11
1735633130000|2024-12-31 08:18:50|113372.1|113347.1|113376.5|113351.5|113378.3|113353.3|113371.8|113346.8|9
1735633140000|2024-12-31 08:19:00|113376.1|113351.1|113378.5|113353.5|113379.4|113354.4|113375.7|113350.7|11
1735633150000|2024-12-31 08:19:10|113378|113353|113375.8|113350.8|113378|113353|113375.8|113350.8|3
1735633160000|2024-12-31 08:19:20|113376.8|113351.8|113373|113348|113376.8|113351.8|113370.1|113345.1|7
1735633170000|2024-12-31 08:19:30|113372.9|113347.9|113372|113347|113372.9|113347.9|113370.8|113345.8|6
1735633180000|2024-12-31 08:19:40|113372.2|113347.2|113369.3|113344.3|113373|113348|113368.3|113343.3|13
1735633190000|2024-12-31 08:19:50|113369.2|113344.2|113375.6|113350.6|113375.6|113350.6|113362.8|113337.8|14
1735633200000|2024-12-31 08:20:00|113375|113350|113375.7|113350.7|113375.7|113350.7|113364.6|113339.6|18
1735633210000|2024-12-31 08:20:10|113376.2|113351.2|113385.5|113360.5|113389.3|113364.3|113376.2|113351.2|26
1735633220000|2024-12-31 08:20:20|113385.1|113360.1|113382.4|113357.4|113395.1|113370.1|113380.7|113355.7|18
1735633230000|2024-12-31 08:20:30|113384.3|113359.3|113384.8|113359.8|113396|113371|113384.3|113359.3|20
1735633240000|2024-12-31 08:20:40|113385.7|113360.7|113393.6|113368.6|113395.5|113370.5|113385.7|113360.7|15
1735633250000|2024-12-31 08:20:50|113395|113370|113398.6|113373.6|113398.6|113373.6|113394.7|113369.7|13
1735633260000|2024-12-31 08:21:00|113398.1|113373.1|113398.2|113373.2|113409.3|113384.3|113398.1|113373.1|14
1735633270000|2024-12-31 08:21:10|113398.1|113373.1|113393|113368|113399.3|113374.3|113393|113368|15
1735633280000|2024-12-31 08:21:20|113394.5|113369.5|113397.8|113372.8|113397.8|113372.8|113394.3|113369.3|10
1735633290000|2024-12-31 08:21:30|113396.6|113371.6|113395.8|113370.8|113397.8|113372.8|113388.8|113363.8|23
1735633300000|2024-12-31 08:21:40|113396.4|113371.4|113392.5|113367.5|113396.8|113371.8|113392.5|113367.5|7
1735633310000|2024-12-31 08:21:50|113394.5|113369.5|113389.2|113364.2|113397.1|113372.1|113387.6|113362.6|24
1735633320000|2024-12-31 08:22:00|113389|113364|113388.9|113363.9|113392.5|113367.5|113388|113363|17
1735633330000|2024-12-31 08:22:10|113388.8|113363.8|113392.2|113367.2|113392.2|113367.2|113388.6|113363.6|8
1735633340000|2024-12-31 08:22:20|113392.6|113367.6|113390.9|113365.9|113393.2|113368.2|113390.9|113365.9|7
1735633350000|2024-12-31 08:22:30|113391|113366|113388.3|113363.3|113391|113366|113387.6|113362.6|8
1735633360000|2024-12-31 08:22:40|113388.2|113363.2|113384.5|113359.5|113388.2|113363.2|113384|113359|10
1735633370000|2024-12-31 08:22:50|113384.1|113359.1|113383.8|113358.8|113386.1|113361.1|113381.4|113356.4|13
1735633380000|2024-12-31 08:23:00|113384.4|113359.4|113370.2|113320.2|113384.4|113359.4|113354.1|113317.8|23
1735633390000|2024-12-31 08:23:10|113370|113320|113371.4|113321.4|113371.7|113321.7|113369.4|113319.4|14
1735633400000|2024-12-31 08:23:20|113371.3|113321.3|113369.2|113319.2|113374.2|113324.2|113369.2|113319.2|24
1735633410000|2024-12-31 08:23:30|113368.3|113318.3|113369.2|113319.2|113370.5|113320.5|113367|113317|27
1735633420000|2024-12-31 08:23:40|113369.7|113319.7|113369.2|113319.2|113369.7|113319.7|113367.8|113317.8|12
1735633430000|2024-12-31 08:23:50|113369.5|113319.5|113369.2|113319.2|113369.8|113319.8|113367.8|113317.8|20
1735633440000|2024-12-31 08:24:00|113368|113318|113372.4|113322.4|113372.4|113322.4|113365.2|113315.2|23
1735633450000|2024-12-31 08:24:10|113371.9|113321.9|113363.6|113313.6|113372.4|113322.4|113363|113313|28
1735633460000|2024-12-31 08:24:20|113363|113313|113362.6|113312.6|113363.6|113313.6|113362.2|113312.2|11
1735633470000|2024-12-31 08:24:30|113362.1|113312.1|113371.9|113321.9|113371.9|113321.9|113361|113311|15
1735633480000|2024-12-31 08:24:40|113372.6|113322.6|113368.7|113318.7|113372.9|113322.9|113366.7|113316.7|13
1735633490000|2024-12-31 08:24:50|113369.4|113319.4|113368|113318|113369.4|113319.4|113368|113318|7
1735633500000|2024-12-31 08:25:00|113366.4|113316.4|113369.3|113319.3|113371|113321|113365.4|113315.4|18
1735633510000|2024-12-31 08:25:10|113369|113319|113369.8|113319.8|113371.6|113321.6|113369|113319|12
1735633520000|2024-12-31 08:25:20|113370.1|113320.1|113370.6|113320.6|113370.6|113320.6|113368.5|113318.5|17
1735633530000|2024-12-31 08:25:30|113370.7|113320.7|113364.9|113314.9|113371.2|113321.2|113364.9|113314.9|13
1735633540000|2024-12-31 08:25:40|113364.2|113314.2|113360.3|113310.3|113365.7|113315.7|113360.3|113310.3|14
1735633550000|2024-12-31 08:25:50|113362|113312|113368.7|113318.7|113368.8|113318.8|113362|113312|10
1735633560000|2024-12-31 08:26:00|113368.2|113318.2|113368|113318|113368.2|113318.2|113367.4|113317.4|7
1735633570000|2024-12-31 08:26:10|113369.2|113319.2|113369.8|113319.8|113369.8|113319.8|113369.2|113319.2|4
1735633580000|2024-12-31 08:26:20|113370.5|113320.5|113370.3|113320.3|113375.2|113325.2|113370|113320|11
1735633590000|2024-12-31 08:26:30|113370.7|113320.7|113373.5|113323.5|113374.5|113324.5|113369.8|113319.8|8
1735633600000|2024-12-31 08:26:40|113371.8|113321.8|113374.8|113324.8|113374.8|113324.8|113369.3|113319.3|18
1735633610000|2024-12-31 08:26:50|113374.7|113324.7|113378.8|113328.8|113379.3|113329.3|113374.4|113324.4|18
1735633620000|2024-12-31 08:27:00|113378.6|113328.6|113381.1|113331.1|113385.1|113335.1|113377.5|113327.5|19
1735633630000|2024-12-31 08:27:10|113380.4|113330.4|113382|113332|113382.1|113332.1|113378.9|113328.9|15
1735633640000|2024-12-31 08:27:20|113381.7|113331.7|113391.3|113366.3|113393.6|113368.6|113381.7|113331.7|25
1735633650000|2024-12-31 08:27:30|113392|113367|113394.1|113369.1|113394.1|113369.1|113392|113367|10
1735633660000|2024-12-31 08:27:40|113394.6|113369.6|113399.9|113374.9|113401.7|113376.7|113394.6|113369.6|9
1735633670000|2024-12-31 08:27:50|113412.1|113387.1|113404.6|113379.6|113412.1|113387.1|113402.3|113377.3|13
1735633680000|2024-12-31 08:28:00|113403.8|113378.8|113409|113384|113409.2|113384.2|113401.7|113376.7|19
1735633690000|2024-12-31 08:28:10|113408.2|113383.2|113411.7|113386.7|113417.1|113392.1|113408.2|113383.2|22
1735633700000|2024-12-31 08:28:20|113410.8|113385.8|113417.1|113392.1|113418.3|113393.3|113409.4|113384.4|15
1735633710000|2024-12-31 08:28:30|113417.3|113392.3|113419.9|113394.9|113427.3|113402.3|113417.3|113392.3|14
1735633720000|2024-12-31 08:28:40|113420.8|113395.8|113414.8|113389.8|113420.8|113395.8|113413.9|113388.9|15
1735633730000|2024-12-31 08:28:50|113415|113390|113410|113385|113415|113390|113408.2|113383.2|17
1735633740000|2024-12-31 08:29:00|113409.7|113384.7|113423.2|113398.2|113423.2|113398.2|113406.7|113381.7|16
1735633750000|2024-12-31 08:29:10|113421.8|113396.8|113433.4|113408.4|113433.4|113408.4|113421.8|113396.8|27
1735633760000|2024-12-31 08:29:20|113432.4|113407.4|113432.5|113407.5|113433.5|113408.5|113427.8|113402.8|20
1735633770000|2024-12-31 08:29:30|113431.4|113406.4|113427.6|113402.6|113432.8|113407.8|113427.4|113402.4|21
1735633780000|2024-12-31 08:29:40|113427.7|113402.7|113421|113396|113428.9|113403.9|113419.2|113394.2|20
1735633790000|2024-12-31 08:29:50|113422|113397|113432.3|113407.3|113432.3|113407.3|113422|113397|13
1735633800000|2024-12-31 08:30:00|113432.2|113407.2|113424.1|113399.1|113432.2|113407.2|113420.1|113395.1|23
1735633810000|2024-12-31 08:30:10|113423.7|113398.7|113404.4|113379.4|113424.4|113399.4|113402.7|113377.7|17
1735633820000|2024-12-31 08:30:20|113404.2|113379.2|113417.4|113392.4|113417.4|113392.4|113403.9|113378.9|20
1735633830000|2024-12-31 08:30:30|113417.3|113392.3|113420.7|113395.7|113423.5|113398.5|113414.3|113389.3|26
1735633840000|2024-12-31 08:30:40|113420.4|113395.4|113419.9|113394.9|113421.5|113396.5|113419.9|113394.9|6
1735633850000|2024-12-31 08:30:50|113419.8|113394.8|113426.5|113401.5|113427.6|113402.6|113419.8|113394.8|14
1735633860000|2024-12-31 08:31:00|113426.8|113401.8|113459.7|113409.7|113460.8|113423.9|113426.8|113401.8|32
1735633870000|2024-12-31 08:31:10|113459.4|113409.4|113456.8|113406.8|113466|113416|113452.8|113402.8|23
1735633880000|2024-12-31 08:31:20|113457.9|113407.9|113450.4|113400.4|113460|113410|113446.1|113396.1|18
1735633890000|2024-12-31 08:31:30|113450.7|113400.7|113445.4|113420.4|113459.7|113421.7|113445.2|113400.7|13
1735633900000|2024-12-31 08:31:40|113444.9|113419.9|113444|113419|113450.6|113425.6|113440.8|113415.8|21
1735633910000|2024-12-31 08:31:50|113443.1|113418.1|113434|113409|113443.1|113418.1|113431.4|113406.4|19
1735633920000|2024-12-31 08:32:00|113433.9|113408.9|113422.9|113397.9|113433.9|113408.9|113418.7|113393.7|21
1735633930000|2024-12-31 08:32:10|113421.9|113396.9|113421.1|113396.1|113422.5|113397.5|113416.6|113391.6|21
1735633940000|2024-12-31 08:32:20|113421.3|113396.3|113424.9|113399.9|113425.9|113400.9|113421.3|113396.3|14
1735633950000|2024-12-31 08:32:30|113425.3|113400.3|113425.9|113400.9|113428.7|113403.7|113425.3|113400.3|19
1735633960000|2024-12-31 08:32:40|113425|113400|113431.5|113406.5|113435|113410|113419.9|113394.9|21
1735633970000|2024-12-31 08:32:50|113430.3|113405.3|113429.9|113404.9|113430.3|113405.3|113428.3|113403.3|9
1735633980000|2024-12-31 08:33:00|113430|113405|113436|113411|113436.7|113411.7|113428.4|113403.4|29
1735633990000|2024-12-31 08:33:10|113435.1|113410.1|113433.2|113408.2|113435.1|113410.1|113431.3|113406.3|25
1735634000000|2024-12-31 08:33:20|113435.1|113410.1|113425.8|113400.8|113435.1|113410.1|113425.7|113400.7|25
1735634010000|2024-12-31 08:33:30|113425.2|113400.2|113420.9|113395.9|113425.2|113400.2|113418|113393|14
1735634020000|2024-12-31 08:33:40|113421.2|113396.2|113399.3|113349.3|113421.2|113396.2|113399.3|113349.3|30
1735634030000|2024-12-31 08:33:50|113398.1|113348.1|113397.2|113347.2|113398.4|113348.4|113397.2|113347.2|8
1735634040000|2024-12-31 08:34:00|113397.1|113347.1|113392.7|113342.7|113397.1|113347.1|113392.7|113342.7|19
1735634050000|2024-12-31 08:34:10|113393.8|113343.8|113388.9|113338.9|113393.8|113343.8|113387.9|113337.9|13
1735634060000|2024-12-31 08:34:20|113389.1|113339.1|113379|113354|113393.6|113354|113372.9|113331.4|20
1735634070000|2024-12-31 08:34:30|113379.6|113354.6|113375.4|113350.4|113387.6|113362.6|113374|113349|23
1735634080000|2024-12-31 08:34:40|113374|113349|113377.7|113352.7|113381.3|113356.3|113372.9|113347.9|28
1735634090000|2024-12-31 08:34:50|113378|113353|113383.4|113333.4|113389.3|113353|113370.6|113329.6|26
1735634100000|2024-12-31 08:35:00|113371.4|113346.4|113372.5|113347.5|113372.6|113347.6|113371.4|113346.4|4
1735634110000|2024-12-31 08:35:10|113371.6|113346.6|113371|113346|113374.1|113349.1|113371|113346|11
1735634120000|2024-12-31 08:35:20|113370.1|113345.1|113381.1|113356.1|113382.4|113357.4|113367.3|113342.3|17
1735634130000|2024-12-31 08:35:30|113382.2|113357.2|113387.7|113362.7|113390.9|113365.9|113381.3|113356.3|22
1735634140000|2024-12-31 08:35:40|113386.5|113361.5|113388.7|113363.7|113388.7|113363.7|113385.1|113360.1|15
1735634150000|2024-12-31 08:35:50|113388.1|113363.1|113384.6|113359.6|113388.1|113363.1|113380.6|113355.6|15
1735634160000|2024-12-31 08:36:00|113385.2|113360.2|113388.6|113363.6|113391.1|113366.1|113383.5|113358.5|20
1735634170000|2024-12-31 08:36:10|113388.7|113363.7|113395.2|113370.2|113395.8|113370.8|113388.7|113363.7|17
1735634180000|2024-12-31 08:36:20|113395.3|113370.3|113395.2|113370.2|113404.7|113379.7|113393.2|113368.2|17
1735634190000|2024-12-31 08:36:30|113395.8|113370.8|113382.9|113357.9|113399.2|113374.2|113382.9|113357.9|21
1735634200000|2024-12-31 08:36:40|113382|113357|113378.1|113353.1|113382|113357|113378.1|113353.1|12
1735634210000|2024-12-31 08:36:50|113377|113352|113366.4|113341.4|113377|113352|113366.4|113341.4|16
1735634220000|2024-12-31 08:37:00|113364.8|113339.8|113361.7|113336.7|113364.8|113339.8|113353.4|113328.4|22
1735634230000|2024-12-31 08:37:10|113361.9|113336.9|113360.5|113335.5|113362.5|113337.5|113360.5|113335.5|9
1735634240000|2024-12-31 08:37:20|113360.1|113335.1|113367.5|113342.5|113372.3|113347.3|113356.7|113331.7|20
1735634250000|2024-12-31 08:37:30|113367.6|113342.6|113372.7|113347.7|113372.7|113347.7|113366.7|113341.7|21
1735634260000|2024-12-31 08:37:40|113371.7|113346.7|113368.2|113343.2|113371.7|113346.7|113366.1|113341.1|12
1735634270000|2024-12-31 08:37:50|113366.9|113341.9|113362.3|113337.3|113366.9|113341.9|113361.6|113336.6|7
1735634280000|2024-12-31 08:38:00|113362.5|113337.5|113373.9|113348.9|113375.5|113350.5|113362.5|113337.5|15
1735634290000|2024-12-31 08:38:10|113373.7|113348.7|113388.7|113363.7|113390.8|113365.8|113373.5|113348.5|11
1735634300000|2024-12-31 08:38:20|113388|113363|113384.2|113359.2|113388|113363|113383.9|113358.9|8
1735634310000|2024-12-31 08:38:30|113383.3|113358.3|113381.7|113356.7|113383.3|113358.3|113380.6|113355.6|10
1735634320000|2024-12-31 08:38:40|113380.9|113355.9|113373.7|113348.7|113380.9|113355.9|113372.3|113347.3|6
1735634330000|2024-12-31 08:38:50|113373.4|113348.4|113376.5|113351.5|113376.5|113351.5|113372.6|113347.6|8
1735634340000|2024-12-31 08:39:00|113376.1|113351.1|113364.1|113339.1|113376.1|113351.1|113361.7|113336.7|13
1735634350000|2024-12-31 08:39:10|113363.5|113338.5|113360|113335|113367.6|113342.6|113357.9|113332.9|20
1735634360000|2024-12-31 08:39:20|113360.2|113335.2|113355.6|113330.6|113360.3|113335.3|113353.6|113328.6|23
1735634370000|2024-12-31 08:39:30|113356.7|113331.7|113335.5|113310.5|113357.7|113332.7|113335.5|113310.5|29
1735634380000|2024-12-31 08:39:40|113334.8|113309.8|113325.7|113300.7|113336.3|113311.3|113325.7|113300.7|23
1735634390000|2024-12-31 08:39:50|113327.2|113302.2|113327.3|113302.3|113328.1|113303.1|113326.1|113301.1|9
1735634400000|2024-12-31 08:40:00|113328.3|113303.3|113332.2|113307.2|113332.2|113307.2|113328.3|113303.3|9
1735634410000|2024-12-31 08:40:10|113331.9|113306.9|113335.9|113310.9|113346.7|113321.7|113331.5|113306.5|24
1735634420000|2024-12-31 08:40:20|113335.3|113310.3|113335.5|113310.5|113337.9|113312.9|113332.1|113307.1|12
1735634430000|2024-12-31 08:40:30|113334.8|113309.8|113330.3|113305.3|113334.8|113309.8|113329.1|113304.1|22
1735634440000|2024-12-31 08:40:40|113329.5|113304.5|113329.3|113304.3|113331|113306|113327.4|113302.4|21
1735634450000|2024-12-31 08:40:50|113329.6|113304.6|113322.1|113297.1|113329.6|113304.6|113319.4|113294.4|14
1735634460000|2024-12-31 08:41:00|113323|113298|113328.4|113303.4|113328.6|113303.6|113320.5|113295.5|18
1735634470000|2024-12-31 08:41:10|113328.6|113303.6|113318.1|113293.1|113329.5|113304.5|113316.8|113291.8|20
1735634480000|2024-12-31 08:41:20|113318.7|113293.7|113316.5|113291.5|113318.7|113293.7|113309.1|113284.1|21
1735634490000|2024-12-31 08:41:30|113315.2|113290.2|113323.5|113298.5|113326.4|113301.4|113315.2|113290.2|17
1735634500000|2024-12-31 08:41:40|113323.8|113298.8|113334.2|113309.2|113337.7|113312.7|113323.8|113298.8|25
1735634510000|2024-12-31 08:41:50|113334.7|113309.7|113338.4|113288.4|113340.9|113311.5|113325.3|113287.1|20
1735634520000|2024-12-31 08:42:00|113339.4|113289.4|113334.6|113284.6|113341.2|113291.2|113334.6|113284.6|10
1735634530000|2024-12-31 08:42:10|113334.9|113284.9|113334.5|113284.5|113335.5|113285.5|113331.8|113281.8|22
1735634540000|2024-12-31 08:42:20|113333.2|113283.2|113327.1|113277.1|113333.2|113283.2|113325.5|113275.5|21
1735634550000|2024-12-31 08:42:30|113327.3|113277.3|113330.6|113280.6|113330.6|113280.6|113326|113276|19
1735634560000|2024-12-31 08:42:40|113328|113278|113333.4|113283.4|113334.6|113293.6|113292.2|113267.2|27
1735634570000|2024-12-31 08:42:50|113334.6|113284.6|113314.6|113289.6|113334.6|113291.8|113314.1|113277|17
1735634580000|2024-12-31 08:43:00|113314.7|113289.7|113323.5|113298.5|113329.4|113304.4|113314.7|113289.7|37
1735634590000|2024-12-31 08:43:10|113323.3|113298.3|113320.1|113295.1|113323.3|113298.3|113317.3|113292.3|15
1735634600000|2024-12-31 08:43:20|113321.3|113296.3|113318.9|113293.9|113321.3|113296.3|113316.9|113291.9|11
1735634610000|2024-12-31 08:43:30|113319|113294|113313.7|113288.7|113319.1|113294.1|113310.8|113285.8|19
1735634620000|2024-12-31 08:43:40|113314.3|113289.3|113316.2|113291.2|113316.2|113291.2|113313.4|113288.4|11
1735634630000|2024-12-31 08:43:50|113316.1|113291.1|113314|113289|113316.1|113291.1|113314|113289|8
1735634640000|2024-12-31 08:44:00|113313.9|113288.9|113294.5|113269.5|113313.9|113288.9|113294.5|113269.5|16
1735634650000|2024-12-31 08:44:10|113294.1|113269.1|113292.3|113267.3|113295.4|113270.4|113291.9|113266.9|14
1735634660000|2024-12-31 08:44:20|113292.2|113267.2|113296.7|113271.7|113297.4|113272.4|113286|113261|27
1735634670000|2024-12-31 08:44:30|113297|113272|113287.5|113262.5|113300.4|113275.4|113287.2|113262.2|21
1735634680000|2024-12-31 08:44:40|113288.1|113263.1|113292.1|113267.1|113292.5|113267.5|113278.2|113253.2|24
1735634690000|2024-12-31 08:44:50|113291.1|113266.1|113304.9|113279.9|113310.6|113285.6|113287.4|113262.4|20
1735634700000|2024-12-31 08:45:00|113305.8|113280.8|113307.9|113282.9|113309.7|113284.7|113303.3|113278.3|18
1735634710000|2024-12-31 08:45:10|113309.6|113284.6|113311|113286|113312|113287|113307.9|113282.9|11
1735634720000|2024-12-31 08:45:20|113310.2|113285.2|113302.7|113277.7|113310.2|113285.2|113302.7|113277.7|17
1735634730000|2024-12-31 08:45:30|113302.8|113277.8|113306.5|113281.5|113306.5|113281.5|113300.7|113275.7|17
1735634740000|2024-12-31 08:45:40|113306.7|113281.7|113305.7|113280.7|113306.9|113281.9|113303.6|113278.6|10
1735634750000|2024-12-31 08:45:50|113306.1|113281.1|113306.9|113281.9|113309.3|113284.3|113305.9|113280.9|11
1735634760000|2024-12-31 08:46:00|113306.8|113281.8|113305.4|113280.4|113306.8|113281.8|113304.5|113279.5|10
1735634770000|2024-12-31 08:46:10|113306.3|113281.3|113308.7|113283.7|113310.9|113285.9|113305.6|113280.6|16
1735634780000|2024-12-31 08:46:20|113307.5|113282.5|113305.1|113280.1|113307.5|113282.5|113305|113280|6
1735634790000|2024-12-31 08:46:30|113305|113280|113306.9|113281.9|113307.8|113282.8|113304.9|113279.9|11
1735634800000|2024-12-31 08:46:40|113306.2|113281.2|113309.9|113284.9|113312.2|113287.2|113305.3|113280.3|21
1735634810000|2024-12-31 08:46:50|113310.2|113285.2|113308.7|113283.7|113313.6|113288.6|113303.9|113278.9|28
1735634820000|2024-12-31 08:47:00|113308.6|113283.6|113298.5|113273.5|113309.5|113284.5|113297.5|113272.5|19
1735634830000|2024-12-31 08:47:10|113300.6|113275.6|113306.8|113281.8|113309.9|113284.9|113298.3|113273.3|24
1735634840000|2024-12-31 08:47:20|113307.7|113282.7|113307.4|113282.4|113310.9|113285.9|113306.5|113281.5|12
1735634850000|2024-12-31 08:47:30|113307.9|113282.9|113309.1|113284.1|113309.4|113284.4|113307.4|113282.4|10
1735634860000|2024-12-31 08:47:40|113309.3|113284.3|113309.4|113284.4|113311|113286|113307.2|113282.2|23
1735634870000|2024-12-31 08:47:50|113309.5|113284.5|113309.4|113284.4|113315|113290|113309.4|113284.4|10
1735634880000|2024-12-31 08:48:00|113309.2|113284.2|113327.7|113302.7|113344.2|113305.5|113309.2|113284.2|30
1735634890000|2024-12-31 08:48:10|113327.4|113302.4|113335.9|113310.9|113336.1|113311.1|113325.7|113300.7|32
1735634900000|2024-12-31 08:48:20|113336.5|113311.5|113337.8|113312.8|113338.7|113313.7|113336.5|113311.5|11
1735634910000|2024-12-31 08:48:30|113338.7|113313.7|113334.1|113309.1|113340.3|113315.3|113332.4|113307.4|15
1735634920000|2024-12-31 08:48:40|113334|113309|113340.4|113315.4|113340.4|113315.4|113334|113309|20
1735634930000|2024-12-31 08:48:50|113344.4|113319.4|113353.2|113328.2|113356.2|113331.2|113344.4|113319.4|19
1735634940000|2024-12-31 08:49:00|113351.4|113326.4|113353|113328|113353.3|113328.3|113349.1|113324.1|13
1735634950000|2024-12-31 08:49:10|113352.8|113327.8|113384.3|113334.3|113387.2|113349.8|113352.8|113327.8|39
1735634960000|2024-12-31 08:49:20|113386.4|113336.4|113377.3|113327.3|113387.6|113337.6|113371.7|113321.7|18
1735634970000|2024-12-31 08:49:30|113376.8|113326.8|113373.6|113323.6|113378.6|113328.6|113373.6|113323.6|20
1735634980000|2024-12-31 08:49:40|113373.7|113323.7|113373.5|113323.5|113375.9|113325.9|113373.5|113323.5|18
1735634990000|2024-12-31 08:49:50|113373.7|113323.7|113375.3|113325.3|113379.1|113329.1|113373.7|113323.7|22
1735635000000|2024-12-31 08:50:00|113372.6|113322.6|113385.3|113335.3|113385.3|113335.3|113372.6|113322.6|19
1735635010000|2024-12-31 08:50:10|113386.2|113336.2|113372|113322|113388.1|113338.1|113370.7|113320.7|25
1735635020000|2024-12-31 08:50:20|113372.2|113322.2|113369.7|113319.7|113372.2|113322.2|113369.7|113319.7|13
1735635030000|2024-12-31 08:50:30|113369.6|113319.6|113369|113319|113369.8|113319.8|113367.9|113317.9|11
1735635040000|2024-12-31 08:50:40|113368.8|113318.8|113369.9|113319.9|113370.3|113320.3|113368.3|113318.3|12
1735635050000|2024-12-31 08:50:50|113369.8|113319.8|113340.7|113315.7|113370.6|113322.3|113340.1|113315.1|12
1735635060000|2024-12-31 08:51:00|113340|113315|113333.5|113283.5|113340|113315|113326.7|113281.5|25
1735635070000|2024-12-31 08:51:10|113332.8|113282.8|113333.4|113283.4|113333.5|113283.5|113332.7|113282.7|8
1735635080000|2024-12-31 08:51:20|113334.5|113284.5|113323.9|113273.9|113336.8|113286.8|113322.5|113272.5|17
1735635090000|2024-12-31 08:51:30|113323.8|113273.8|113320.4|113270.4|113323.8|113273.8|113319.8|113269.8|13
1735635100000|2024-12-31 08:51:40|113319.9|113269.9|113315.4|113265.4|113319.9|113269.9|113309.8|113259.8|11
1735635110000|2024-12-31 08:51:50|113315.7|113265.7|113309.6|113259.6|113317.5|113267.5|113308.5|113258.5|10
1735635120000|2024-12-31 08:52:00|113309.7|113259.7|113318.5|113268.5|113318.7|113268.7|113309.7|113259.7|14
1735635130000|2024-12-31 08:52:10|113319|113269|113318.6|113268.6|113319.3|113269.3|113316.6|113266.6|12
1735635140000|2024-12-31 08:52:20|113318.5|113268.5|113305.2|113255.2|113318.6|113268.6|113304.1|113254.1|10
1735635150000|2024-12-31 08:52:30|113299.7|113249.7|113301.5|113251.5|113302.7|113252.7|113297.3|113247.3|16
1735635160000|2024-12-31 08:52:40|113299.9|113249.9|113298.9|113248.9|113303.2|113253.2|113294.4|113244.4|23
1735635170000|2024-12-31 08:52:50|113299.1|113249.1|113303.1|113253.1|113303.1|113253.1|113297.5|113247.5|12
1735635180000|2024-12-31 08:53:00|113303.4|113253.4|113304.1|113254.1|113304.6|113254.6|113301.7|113251.7|20
1735635190000|2024-12-31 08:53:10|113304.3|113254.3|113309.2|113259.2|113309.4|113259.4|113303.7|113253.7|15
1735635200000|2024-12-31 08:53:20|113310.1|113260.1|113319.9|113269.9|113326.1|113276.1|113310.1|113260.1|27
1735635210000|2024-12-31 08:53:30|113320.8|113270.8|113331.7|113281.7|113332.5|113282.5|113319.4|113269.4|13
1735635220000|2024-12-31 08:53:40|113332.1|113282.1|113329.1|113279.1|113333.4|113283.4|113329.1|113279.1|11
1735635230000|2024-12-31 08:53:50|113331.5|113281.5|113324.4|113274.4|113332.3|113282.3|113324.3|113274.3|20
1735635240000|2024-12-31 08:54:00|113325.3|113275.3|113326.1|113276.1|113326.8|113276.8|113324.3|113274.3|14
1735635250000|2024-12-31 08:54:10|113326.2|113276.2|113325.1|113275.1|113327.9|113277.9|113324.2|113274.2|15
1735635260000|2024-12-31 08:54:20|113325|113275|113325.5|113275.5|113326|113276|113324.8|113274.8|8
1735635270000|2024-12-31 08:54:30|113326.6|113276.6|113316.2|113266.2|113326.6|113276.6|113310.2|113260.2|18
1735635280000|2024-12-31 08:54:40|113316.4|113266.4|113317.6|113267.6|113317.6|113267.6|113311.6|113261.6|18
1735635290000|2024-12-31 08:54:50|113317.2|113267.2|113312.3|113262.3|113317.2|113267.2|113312.3|113262.3|10
1735635300000|2024-12-31 08:55:00|113311.2|113261.2|113311.4|113261.4|113311.5|113261.5|113305.4|113255.4|19
1735635310000|2024-12-31 08:55:10|113311.2|113261.2|113309.1|113259.1|113311.2|113261.2|113308.9|113258.9|7
1735635320000|2024-12-31 08:55:20|113309|113259|113299.3|113249.3|113309.9|113259.9|113299|113249|17
1735635330000|2024-12-31 08:55:30|113299.1|113249.1|113299.1|113249.1|113299.2|113249.2|113290.3|113240.3|21
1735635340000|2024-12-31 08:55:40|113299.7|113249.7|113297.2|113247.2|113300.7|113250.7|113297|113247|20
1735635350000|2024-12-31 08:55:50|113296.8|113246.8|113288.4|113238.4|113296.8|113246.8|113287.2|113237.2|9
1735635360000|2024-12-31 08:56:00|113288.9|113238.9|113289.5|113239.5|113292.1|113242.1|113283.2|113233.2|21
1735635370000|2024-12-31 08:56:10|113289.4|113239.4|113291.2|113241.2|113291.2|113241.2|113288.8|113238.8|11
1735635380000|2024-12-31 08:56:20|113291.1|113241.1|113254.9|113204.9|113291.1|113241.1|113253.2|113203.2|23
1735635390000|2024-12-31 08:56:30|113253.7|113203.7|113252.2|113202.2|113255.5|113205.5|113248.5|113198.5|24
1735635400000|2024-12-31 08:56:40|113251.4|113201.4|113259.5|113209.5|113259.8|113209.8|113247.6|113197.6|28
1735635410000|2024-12-31 08:56:50|113259.9|113209.9|113263.7|113213.7|113263.9|113213.9|113259.3|113209.3|22
1735635420000|2024-12-31 08:57:00|113263.4|113213.4|113249|113224|113263.5|113224.1|113240.1|113200.6|31
1735635430000|2024-12-31 08:57:10|113248|113223|113241.3|113216.3|113257.5|113232.5|113241.3|113216.3|31
1735635440000|2024-12-31 08:57:20|113241.4|113216.4|113242|113217|113242|113217|113240.1|113215.1|6
1735635450000|2024-12-31 08:57:30|113242.2|113217.2|113239.8|113214.8|113245.6|113220.6|113233.4|113208.4|31
1735635460000|2024-12-31 08:57:40|113238.5|113213.5|113244.6|113219.6|113244.6|113219.6|113234.1|113209.1|22
1735635470000|2024-12-31 08:57:50|113245.1|113220.1|113244.6|113219.6|113246.8|113221.8|113244.5|113219.5|19
1735635480000|2024-12-31 08:58:00|113244.4|113219.4|113243.3|113218.3|113244.4|113219.4|113242.2|113217.2|13
1735635490000|2024-12-31 08:58:10|113241.9|113216.9|113242.3|113217.3|113244.3|113219.3|113233.6|113208.6|14
1735635500000|2024-12-31 08:58:20|113242.2|113217.2|113247.6|113222.6|113249.5|113224.5|113240.5|113215.5|22
1735635510000|2024-12-31 08:58:30|113247.4|113222.4|113247.6|113222.6|113247.6|113222.6|113246.7|113221.7|5
1735635520000|2024-12-31 08:58:40|113248|113223|113261|113236|113261|113236|113248|113223|21
1735635530000|2024-12-31 08:58:50|113261.2|113236.2|113255.5|113230.5|113263.4|113238.4|113254.7|113229.7|20
1735635540000|2024-12-31 08:59:00|113256.5|113231.5|113250.3|113225.3|113258.5|113233.5|113250|113225|17
1735635550000|2024-12-31 08:59:10|113249.7|113224.7|113257.1|113232.1|113257.8|113232.8|113245.5|113220.5|27
1735635560000|2024-12-31 08:59:20|113255.9|113230.9|113246.2|113221.2|113255.9|113230.9|113246.2|113221.2|14
1735635570000|2024-12-31 08:59:30|113246.7|113221.7|113254|113229|113254|113229|113244.3|113219.3|23
1735635580000|2024-12-31 08:59:40|113253|113228|113250.2|113225.2|113253|113228|113250.2|113225.2|6
1735635590000|2024-12-31 08:59:50|113249.7|113224.7|113244|113219|113250.7|113225.7|113241.5|113216.5|26
1735635600000|2024-12-31 09:00:00|113243.6|113218.6|113240.4|113215.4|113243.6|113218.6|113239.3|113214.3|20
1735635610000|2024-12-31 09:00:10|113239.1|113214.1|113249.3|113224.3|113249.3|113224.3|113236|113211|15
1735635620000|2024-12-31 09:00:20|113249.1|113224.1|113249.2|113224.2|113249.2|113224.2|113247.7|113222.7|11
1735635630000|2024-12-31 09:00:30|113249.1|113224.1|113240.5|113215.5|113249.5|113224.5|113240.5|113215.5|12
1735635640000|2024-12-31 09:00:40|113239.3|113214.3|113239.9|113214.9|113241.3|113216.3|113236|113211|26
1735635650000|2024-12-31 09:00:50|113241.2|113216.2|113250.6|113200.6|113251.5|113216.9|113238.9|113197.4|22
1735635660000|2024-12-31 09:01:00|113250.4|113200.4|113248.2|113223.2|113258.8|113224.6|113247.3|113200.3|23
1735635670000|2024-12-31 09:01:10|113247.2|113222.2|113260.1|113235.1|113261.5|113236.5|113246.5|113221.5|28
1735635680000|2024-12-31 09:01:20|113260.2|113235.2|113277.6|113227.6|113277.6|113235.2|113257.9|113221.3|14
1735635690000|2024-12-31 09:01:30|113278.3|113228.3|113278.2|113228.2|113279.3|113229.3|113277.1|113227.1|13
1735635700000|2024-12-31 09:01:40|113278.3|113228.3|113277.8|113227.8|113279|113229|113277.8|113227.8|9
1735635710000|2024-12-31 09:01:50|113277.9|113227.9|113272.3|113222.3|113281.1|113231.1|113271.5|113221.5|18
1735635720000|2024-12-31 09:02:00|113271.1|113221.1|113271.5|113221.5|113273.4|113223.4|113271.1|113221.1|12
1735635730000|2024-12-31 09:02:10|113271.4|113221.4|113275.7|113225.7|113275.7|113225.7|113267|113217|18
1735635740000|2024-12-31 09:02:20|113275.6|113225.6|113271.5|113221.5|113275.6|113225.6|113271.5|113221.5|11
1735635750000|2024-12-31 09:02:30|113271.9|113221.9|113274.1|113224.1|113275.2|113225.2|113271.9|113221.9|11
1735635760000|2024-12-31 09:02:40|113273.9|113223.9|113273.7|113223.7|113273.9|113223.9|113271.7|113221.7|10
1735635770000|2024-12-31 09:02:50|113273.8|113223.8|113276.9|113226.9|113279.6|113229.6|113273.5|113223.5|19
1735635780000|2024-12-31 09:03:00|113275.8|113225.8|113266|113216|113275.8|113225.8|113264.9|113214.9|22
1735635790000|2024-12-31 09:03:10|113266.3|113216.3|113274.1|113224.1|113274.1|113224.1|113266.3|113216.3|15
1735635800000|2024-12-31 09:03:20|113273.9|113223.9|113273.7|113223.7|113273.9|113223.9|113269.3|113219.3|14
1735635810000|2024-12-31 09:03:30|113273.6|113223.6|113272.4|113222.4|113273.6|113223.6|113272|113222|7
1735635820000|2024-12-31 09:03:40|113272.5|113222.5|113274.9|113224.9|113274.9|113224.9|113269.9|113219.9|11
1735635830000|2024-12-31 09:03:50|113275.1|113225.1|113290.6|113240.6|113290.6|113240.6|113273.2|113223.2|16
1735635840000|2024-12-31 09:04:00|113291.5|113241.5|113290.2|113240.2|113291.5|113241.5|113289.5|113239.5|13
1735635850000|2024-12-31 09:04:10|113290.1|113240.1|113299.1|113249.1|113300|113250|113288.2|113238.2|20
1735635860000|2024-12-31 09:04:20|113299.8|113249.8|113283.8|113233.8|113299.8|113249.8|113283.8|113233.8|11
1735635870000|2024-12-31 09:04:30|113284.3|113234.3|113287|113237|113287|113237|113283.9|113233.9|18
1735635880000|2024-12-31 09:04:40|113287.1|113237.1|113298.3|113248.3|113303.3|113253.3|113285.6|113235.6|19
1735635890000|2024-12-31 09:04:50|113297.9|113247.9|113310.4|113260.4|113310.7|113260.7|113295.8|113245.8|24
1735635900000|2024-12-31 09:05:00|113311.5|113261.5|113319|113269|113319|113269|113309.3|113259.3|19
1735635910000|2024-12-31 09:05:10|113319.1|113269.1|113314.1|113264.1|113319.9|113269.9|113311.7|113261.7|17
1735635920000|2024-12-31 09:05:20|113315.4|113265.4|113318.6|113268.6|113321|113294.3|113310.8|113265.2|26
1735635930000|2024-12-31 09:05:30|113316.6|113266.6|113320.3|113270.3|113324.9|113274.9|113314.9|113264.9|21
1735635940000|2024-12-31 09:05:40|113321.4|113271.4|113315.1|113265.1|113322.3|113272.3|113313|113263|17
1735635950000|2024-12-31 09:05:50|113315|113265|113296.7|113271.7|113315.8|113288.4|113295.5|113265|23
1735635960000|2024-12-31 09:06:00|113295.5|113270.5|113299.3|113274.3|113299.3|113274.3|113295.5|113270.5|8
1735635970000|2024-12-31 09:06:10|113298.7|113273.7|113320.9|113295.9|113324.8|113299.8|113296.4|113271.4|26
1735635980000|2024-12-31 09:06:20|113320.4|113295.4|113325|113300|113326.1|113301.1|113320.4|113295.4|8
1735635990000|2024-12-31 09:06:30|113325.6|113300.6|113338.7|113288.7|113338.7|113300.6|113323.5|113285.9|12
1735636000000|2024-12-31 09:06:40|113338.8|113288.8|113347.6|113297.6|113347.8|113297.8|113336.4|113286.4|15
1735636010000|2024-12-31 09:06:50|113346.5|113296.5|113335.1|113285.1|113351.2|113301.2|113335.1|113285.1|17
1735636020000|2024-12-31 09:07:00|113335.8|113285.8|113338.3|113288.3|113339.4|113289.4|113333.7|113283.7|19
1735636030000|2024-12-31 09:07:10|113339.2|113289.2|113339.9|113289.9|113339.9|113289.9|113339.2|113289.2|4
1735636040000|2024-12-31 09:07:20|113339.7|113289.7|113338.9|113288.9|113339.7|113289.7|113338.9|113288.9|6
1735636050000|2024-12-31 09:07:30|113338.6|113288.6|113324.6|113274.6|113338.6|113288.6|113319.3|113269.3|25
1735636060000|2024-12-31 09:07:40|113322.9|113272.9|113315.2|113265.2|113326.7|113276.7|113314.3|113264.3|17
1735636070000|2024-12-31 09:07:50|113315.8|113265.8|113321.1|113271.1|113321.1|113271.1|113315.8|113265.8|13
1735636080000|2024-12-31 09:08:00|113322.2|113272.2|113330.9|113280.9|113334.6|113284.6|113321.4|113271.4|19
1735636090000|2024-12-31 09:08:10|113329.8|113279.8|113329.6|113279.6|113329.8|113279.8|113326.7|113276.7|15
1735636100000|2024-12-31 09:08:20|113329.5|113279.5|113338.7|113288.7|113339.6|113289.6|113327.1|113277.1|19
1735636110000|2024-12-31 09:08:30|113335.5|113285.5|113338.5|113288.5|113339.8|113289.8|113335.5|113285.5|18
1735636120000|2024-12-31 09:08:40|113337.6|113287.6|113339.4|113289.4|113344.4|113294.4|113336.7|113286.7|24
1735636130000|2024-12-31 09:08:50|113340.3|113290.3|113337|113287|113340.7|113290.7|113337|113287|15
1735636140000|2024-12-31 09:09:00|113337.9|113287.9|113341.6|113291.6|113341.6|113291.6|113335.2|113285.2|16
1735636150000|2024-12-31 09:09:10|113341.1|113291.1|113344|113294|113345.6|113295.6|113341.1|113291.1|14
1735636160000|2024-12-31 09:09:20|113345.2|113295.2|113351.9|113301.9|113356.3|113306.3|113344.4|113294.4|28
1735636170000|2024-12-31 09:09:30|113351.7|113301.7|113338|113288|113352.4|113302.4|113337.4|113287.4|20
1735636180000|2024-12-31 09:09:40|113337.8|113287.8|113348.5|113298.5|113355.6|113305.6|113337.8|113287.8|18
1735636190000|2024-12-31 09:09:50|113348.4|113298.4|113342|113292|113348.4|113298.4|113342|113292|21
1735636200000|2024-12-31 09:10:00|113343.1|113293.1|113347.6|113297.6|113347.6|113297.6|113342.3|113292.3|15
1735636210000|2024-12-31 09:10:10|113347.5|113297.5|113336.5|113286.5|113347.5|113297.5|113335.5|113285.5|19
1735636220000|2024-12-31 09:10:20|113335.4|113285.4|113335.2|113285.2|113337|113287|113334.7|113284.7|10
1735636230000|2024-12-31 09:10:30|113334.8|113284.8|113305.3|113280.3|113335.1|113288.2|113305.3|113280.3|19
1735636240000|2024-12-31 09:10:40|113305.1|113280.1|113308.5|113258.5|113317.3|113280.3|113304.2|113256.5|18
1735636250000|2024-12-31 09:10:50|113307.8|113257.8|113308.6|113258.6|113310.8|113260.8|113306.9|113256.9|13
1735636260000|2024-12-31 09:11:00|113307.3|113257.3|113303.1|113253.1|113307.3|113257.3|113302.6|113252.6|19
1735636270000|2024-12-31 09:11:10|113304|113254|113308.4|113258.4|113308.4|113258.4|113304|113254|15
1735636280000|2024-12-31 09:11:20|113308.5|113258.5|113311.9|113261.9|113312.6|113262.6|113308.5|113258.5|18
1735636290000|2024-12-31 09:11:30|113311.7|113261.7|113312.6|113262.6|113313.2|113263.2|113310.6|113260.6|10
1735636300000|2024-12-31 09:11:40|113312.7|113262.7|113307.4|113257.4|113313.4|113263.4|113306.8|113256.8|12
1735636310000|2024-12-31 09:11:50|113307.3|113257.3|113305.4|113255.4|113307.4|113257.4|113305.4|113255.4|9
1735636320000|2024-12-31 09:12:00|113299.3|113249.3|113296|113246|113302.4|113252.4|113294.9|113244.9|18
1735636330000|2024-12-31 09:12:10|113295.9|113245.9|113289|113239|113295.9|113245.9|113288|113238|20
1735636340000|2024-12-31 09:12:20|113288.5|113238.5|113291.2|113241.2|113291.2|113241.2|113278.2|113228.2|27
1735636350000|2024-12-31 09:12:30|113291.7|113241.7|113290.2|113240.2|113291.7|113241.7|113290.2|113240.2|8
1735636360000|2024-12-31 09:12:40|113290.4|113240.4|113286.1|113236.1|113290.4|113240.4|113285.2|113235.2|10
1735636370000|2024-12-31 09:12:50|113292.1|113242.1|113288.8|113238.8|113292.7|113242.7|113287.7|113237.7|19
1735636380000|2024-12-31 09:13:00|113288.7|113238.7|113254.2|113229.2|113288.7|113238.7|113253.1|113221.4|33
1735636390000|2024-12-31 09:13:10|113258.1|113233.1|113253.4|113228.4|113258.1|113233.1|113252|113227|18
1735636400000|2024-12-31 09:13:20|113252.9|113227.9|113255|113230|113259|113234|113252.9|113227.9|17
1735636410000|2024-12-31 09:13:30|113254.9|113229.9|113253.7|113228.7|113258.6|113233.6|113251.9|113226.9|21
1735636420000|2024-12-31 09:13:40|113252.8|113227.8|113264.2|113214.2|113264.4|113227.8|113252.8|113208.4|20
1735636430000|2024-12-31 09:13:50|113266.5|113216.5|113269.4|113219.4|113275.8|113225.8|113266.5|113216.5|17
1735636440000|2024-12-31 09:14:00|113270|113220|113263.6|113213.6|113272.1|113222.1|113263|113213|31
1735636450000|2024-12-31 09:14:10|113262.7|113212.7|113265.3|113215.3|113265.3|113215.3|113262.7|113212.7|9
1735636460000|2024-12-31 09:14:20|113265.9|113215.9|113266.9|113216.9|113273.3|113223.3|113263.5|113213.5|20
1735636470000|2024-12-31 09:14:30|113269.4|113219.4|113279.5|113229.5|113281.7|113231.7|113269.4|113219.4|28
1735636480000|2024-12-31 09:14:40|113279.1|113229.1|113278.8|113228.8|113281.7|113231.7|113274.9|113224.9|30
1735636490000|2024-12-31 09:14:50|113279.4|113229.4|113291.9|113241.9|113299.3|113249.3|113277.1|113227.1|31
1735636500000|2024-12-31 09:15:00|113289|113239|113291.6|113241.6|113292.1|113242.1|113286.4|113236.4|18
1735636510000|2024-12-31 09:15:10|113292.5|113242.5|113294|113244|113294.6|113244.6|113292.3|113242.3|13
1735636520000|2024-12-31 09:15:20|113294.1|113244.1|113269.8|113244.8|113294.1|113251.9|113264|113239|18
1735636530000|2024-12-31 09:15:30|113270.8|113245.8|113281.7|113256.7|113282.1|113257.1|113270.8|113245.8|19
1735636540000|2024-12-31 09:15:40|113275|113250|113271.2|113246.2|113275|113250|113271.2|113246.2|21
1735636550000|2024-12-31 09:15:50|113269.1|113244.1|113269.1|113244.1|113271.7|113246.7|113268.8|113243.8|12
1735636560000|2024-12-31 09:16:00|113270.7|113245.7|113266.6|113241.6|113270.7|113245.7|113266.6|113241.6|10
1735636570000|2024-12-31 09:16:10|113266.8|113241.8|113277.7|113252.7|113277.7|113252.7|113259.3|113234.3|26
1735636580000|2024-12-31 09:16:20|113277.5|113252.5|113275.6|113250.6|113277.5|113252.5|113273.2|113248.2|16
1735636590000|2024-12-31 09:16:30|113275.9|113250.9|113274.4|113249.4|113276.5|113251.5|113273.4|113248.4|17
1735636600000|2024-12-31 09:16:40|113273.5|113248.5|113263|113238|113273.5|113248.5|113263|113238|17
1735636610000|2024-12-31 09:16:50|113263.9|113238.9|113279.2|113229.2|113279.2|113241.9|113262.5|113228.8|18
1735636620000|2024-12-31 09:17:00|113279|113229|113279.2|113229.2|113279.4|113229.4|113279|113229|7
1735636630000|2024-12-31 09:17:10|113277.9|113227.9|113272.6|113222.6|113277.9|113227.9|113272.6|113222.6|14
1735636640000|2024-12-31 09:17:20|113272.2|113222.2|113269.1|113219.1|113273.4|113223.4|113269.1|113219.1|11
1735636650000|2024-12-31 09:17:30|113269.9|113219.9|113261.7|113236.7|113272.1|113236.7|113260.1|113219.8|11
1735636660000|2024-12-31 09:17:40|113261.9|113236.9|113263.9|113238.9|113265.3|113240.3|113261.9|113236.9|13
1735636670000|2024-12-31 09:17:50|113264|113239|113264|113239|113264.8|113239.8|113261.3|113236.3|18
1735636680000|2024-12-31 09:18:00|113264.1|113239.1|113268.2|113243.2|113268.2|113243.2|113262.8|113237.8|12
1735636690000|2024-12-31 09:18:10|113269.1|113244.1|113234.9|113209.9|113269.1|113244.1|113233.5|113208.5|32
1735636700000|2024-12-31 09:18:20|113237.5|113212.5|113235.3|113210.3|113239.9|113214.9|113234.4|113209.4|23
1735636710000|2024-12-31 09:18:30|113235.4|113210.4|113240.5|113215.5|113249.9|113224.9|113232.4|113207.4|39
1735636720000|2024-12-31 09:18:40|113240.6|113215.6|113240.7|113215.7|113246.7|113221.7|113239.5|113214.5|20
1735636730000|2024-12-31 09:18:50|113240.3|113215.3|113238.2|113213.2|113240.3|113215.3|113235.6|113210.6|17
1735636740000|2024-12-31 09:19:00|113239.7|113214.7|113237.7|113212.7|113239.7|113214.7|113235.9|113210.9|6
1735636750000|2024-12-31 09:19:10|113237.1|113212.1|113238.9|113213.9|113240.5|113215.5|113236.5|113211.5|16
1735636760000|2024-12-31 09:19:20|113240.2|113215.2|113249.6|113224.6|113249.6|113224.6|113240.2|113215.2|15
1735636770000|2024-12-31 09:19:30|113250.2|113225.2|113250.4|113225.4|113250.4|113225.4|113250.2|113225.2|2
1735636780000|2024-12-31 09:19:40|113248.8|113223.8|113255.9|113230.9|113256.6|113231.6|113248.8|113223.8|12
1735636790000|2024-12-31 09:19:50|113256.1|113231.1|113255.9|113230.9|113260.1|113235.1|113254.4|113229.4|19
1735636800000|2024-12-31 09:20:00|113255.4|113230.4|113243.3|113218.3|113255.4|113230.4|113242.5|113217.5|19
1735636810000|2024-12-31 09:20:10|113243.2|113218.2|113242.2|113217.2|113243.2|113218.2|113242.2|113217.2|6
1735636820000|2024-12-31 09:20:20|113242.3|113217.3|113258.6|113233.6|113259.9|113234.9|113242.3|113217.3|14
1735636830000|2024-12-31 09:20:30|113258.8|113233.8|113250.6|113225.6|113258.8|113233.8|113250.6|113225.6|17
1735636840000|2024-12-31 09:20:40|113249.9|113224.9|113246.6|113221.6|113249.9|113224.9|113246.2|113221.2|9
1735636850000|2024-12-31 09:20:50|113245.5|113220.5|113246.1|113221.1|113246.1|113221.1|113238.6|113213.6|13
1735636860000|2024-12-31 09:21:00|113245.1|113220.1|113246|113221|113246.2|113221.2|113244|113219|12
1735636870000|2024-12-31 09:21:10|113245.9|113220.9|113266|113241|113267.3|113242.3|113243.6|113218.6|19
1735636880000|2024-12-31 09:21:20|113265.5|113240.5|113266.2|113241.2|113268.2|113243.2|113264.2|113239.2|14
1735636890000|2024-12-31 09:21:30|113267.2|113242.2|113267.6|113242.6|113268.6|113243.6|113266.4|113241.4|12
1735636900000|2024-12-31 09:21:40|113267.7|113242.7|113267.7|113242.7|113267.7|113242.7|113267.7|113242.7|1
1735636910000|2024-12-31 09:21:50|113268.7|113243.7|113262.4|113237.4|113272.9|113247.9|113262.4|113237.4|12
1735636920000|2024-12-31 09:22:00|113263|113238|113265|113240|113265|113240|113262.6|113237.6|7
1735636930000|2024-12-31 09:22:10|113264.3|113239.3|113272|113247|113272|113247|113264.2|113239.2|10
1735636940000|2024-12-31 09:22:20|113272.5|113247.5|113272.4|113247.4|113274.2|113249.2|113267.9|113242.9|13
1735636950000|2024-12-31 09:22:30|113270.2|113245.2|113267.2|113242.2|113272.6|113247.6|113267.2|113242.2|9
1735636960000|2024-12-31 09:22:40|113268|113243|113269.5|113244.5|113269.5|113244.5|113268|113243|4
1735636970000|2024-12-31 09:22:50|113269.1|113244.1|113268.8|113243.8|113269.1|113244.1|113268.7|113243.7|3
1735636980000|2024-12-31 09:23:00|113269.8|113244.8|113274.2|113249.2|113276.9|113251.9|113269.4|113244.4|14
1735636990000|2024-12-31 09:23:10|113274.3|113249.3|113273.3|113248.3|113274.3|113249.3|113272.7|113247.7|7
1735637000000|2024-12-31 09:23:20|113273.1|113248.1|113274.1|113249.1|113274.1|113249.1|113272.5|113247.5|8
1735637010000|2024-12-31 09:23:30|113275.1|113250.1|113273.7|113248.7|113275.8|113250.8|113273.7|113248.7|6
1735637020000|2024-12-31 09:23:40|113272.7|113247.7|113268.5|113243.5|113272.7|113247.7|113267.8|113242.8|12
1735637030000|2024-12-31 09:23:50|113269.1|113244.1|113268.6|113243.6|113269.1|113244.1|113268.5|113243.5|3
1735637040000|2024-12-31 09:24:00|113268.5|113243.5|113264.5|113239.5|113269.1|113244.1|113264.1|113239.1|9
1735637050000|2024-12-31 09:24:10|113264.4|113239.4|113264.4|113239.4|113264.4|113239.4|113264.4|113239.4|1
1735637060000|2024-12-31 09:24:20|113264.3|113239.3|113263.8|113238.8|113266.4|113241.4|113263.8|113238.8|7
1735637070000|2024-12-31 09:24:30|113264.9|113239.9|113262|113237|113272.9|113247.9|113260.4|113235.4|20
1735637080000|2024-12-31 09:24:40|113259.1|113234.1|113260.8|113235.8|113263.3|113238.3|113259.1|113234.1|9
1735637090000|2024-12-31 09:24:50|113260.7|113235.7|113261.5|113236.5|113261.6|113236.6|113260.7|113235.7|9
1735637100000|2024-12-31 09:25:00|113260.6|113235.6|113261|113236|113261|113236|113260.6|113235.6|3
1735637110000|2024-12-31 09:25:10|113261.9|113236.9|113263.1|113238.1|113263.9|113238.9|113261.9|113236.9|8
1735637120000|2024-12-31 09:25:20|113263.2|113238.2|113263.4|113238.4|113263.4|113238.4|113263.1|113238.1|4
1735637130000|2024-12-31 09:25:30|113264.3|113239.3|113266.7|113241.7|113267.3|113242.3|113264.3|113239.3|3
1735637140000|2024-12-31 09:25:40|113268.4|113243.4|113270|113245|113270|113245|113268.4|113243.4|7
1735637150000|2024-12-31 09:25:50|113270.1|113245.1|113271.5|113246.5|113273.1|113248.1|113269.6|113244.6|11
1735637160000|2024-12-31 09:26:00|113270.5|113245.5|113269.8|113244.8|113270.5|113245.5|113269.8|113244.8|2
1735637170000|2024-12-31 09:26:10|113269.9|113244.9|113267.4|113242.4|113269.9|113244.9|113267.4|113242.4|5
1735637180000|2024-12-31 09:26:20|113267.8|113242.8|113266.4|113241.4|113269.3|113244.3|113263.1|113238.1|15
1735637190000|2024-12-31 09:26:30|113266.5|113241.5|113259.6|113234.6|113266.6|113241.6|113253.7|113228.7|15
1735637200000|2024-12-31 09:26:40|113257.1|113232.1|113256|113231|113261.9|113236.9|113256|113231|15
1735637210000|2024-12-31 09:26:50|113256.4|113231.4|113252|113227|113256.4|113231.4|113251.6|113226.6|12
1735637220000|2024-12-31 09:27:00|113252.2|113227.2|113250.6|113225.6|113252.5|113227.5|113249.8|113224.8|12
1735637230000|2024-12-31 09:27:10|113249.5|113224.5|113231.3|113206.3|113249.6|113224.6|113229.7|113204.7|19
1735637240000|2024-12-31 09:27:20|113231.6|113206.6|113235.6|113210.6|113236.3|113211.3|113231.6|113206.6|15
1735637250000|2024-12-31 09:27:30|113236.5|113211.5|113234.8|113209.8|113236.6|113211.6|113233.3|113208.3|17
1735637260000|2024-12-31 09:27:40|113234.3|113209.3|113236.9|113211.9|113241.1|113216.1|113234.3|113209.3|14
1735637270000|2024-12-31 09:27:50|113236.4|113211.4|113235.4|113210.4|113236.4|113211.4|113234.5|113209.5|7
1735637280000|2024-12-31 09:28:00|113234.2|113209.2|113232.1|113207.1|113234.2|113209.2|113231.9|113206.9|11
1735637290000|2024-12-31 09:28:10|113232|113207|113226.4|113201.4|113233.6|113208.6|113223.5|113198.5|24
1735637300000|2024-12-31 09:28:20|113224.8|113199.8|113226.1|113201.1|113229.6|113204.6|113220.3|113195.3|21
1735637310000|2024-12-31 09:28:30|113231.3|113206.3|113243.8|113218.8|113243.8|113218.8|113231.1|113206.1|23
1735637320000|2024-12-31 09:28:40|113244.9|113219.9|113237.9|113212.9|113244.9|113219.9|113233.2|113208.2|24
1735637330000|2024-12-31 09:28:50|113238.3|113213.3|113228.9|113203.9|113238.6|113213.6|113228.1|113203.1|23
1735637340000|2024-12-31 09:29:00|113230.3|113205.3|113234.9|113209.9|113234.9|113209.9|113230.3|113205.3|23
1735637350000|2024-12-31 09:29:10|113235.7|113210.7|113236.5|113211.5|113238.5|113213.5|113235.3|113210.3|19
1735637360000|2024-12-31 09:29:20|113237.4|113212.4|113250.5|113225.5|113250.7|113225.7|113237.4|113212.4|22
1735637370000|2024-12-31 09:29:30|113248.8|113223.8|113249|113224|113249|113224|113247.1|113222.1|7
1735637380000|2024-12-31 09:29:40|113249.1|113224.1|113248.8|113223.8|113249.2|113224.2|113247.3|113222.3|7
1735637390000|2024-12-31 09:29:50|113248.9|113223.9|113247.7|113222.7|113251.2|113226.2|113247.7|113222.7|14
1735637400000|2024-12-31 09:30:00|113241.9|113216.9|113243.2|113218.2|113243.2|113218.2|113240.7|113215.7|9
1735637410000|2024-12-31 09:30:10|113242.3|113217.3|113234.5|113209.5|113242.3|113217.3|113232.5|113207.5|15
1735637420000|2024-12-31 09:30:20|113234.4|113209.4|113227.1|113202.1|113234.4|113209.4|113219.8|113194.8|15
1735637430000|2024-12-31 09:30:30|113227.2|113202.2|113216|113166|113227.3|113202.3|113200.3|113162|32
1735637440000|2024-12-31 09:30:40|113217.8|113167.8|113216.4|113166.4|113218.4|113168.4|113215|113165|20
1735637450000|2024-12-31 09:30:50|113217.4|113167.4|113219.4|113169.4|113219.7|113169.7|113217.4|113167.4|10
1735637460000|2024-12-31 09:31:00|113217.3|113167.3|113218.6|113168.6|113219.1|113169.1|113216.1|113166.1|14
1735637470000|2024-12-31 09:31:10|113218.4|113168.4|113218.4|113168.4|113218.4|113168.4|113218.4|113168.4|1
1735637480000|2024-12-31 09:31:20|113218.1|113168.1|113217.1|113167.1|113218.1|113168.1|113216.8|113166.8|10
1735637490000|2024-12-31 09:31:30|113217.3|113167.3|113217.2|113167.2|113219.7|113169.7|113216.4|113166.4|14
1735637500000|2024-12-31 09:31:40|113216.2|113166.2|113192|113142|113216.2|113166.2|113191.7|113141.7|25
1735637510000|2024-12-31 09:31:50|113191.6|113141.6|113190.4|113140.4|113193.4|113143.4|113190.4|113140.4|14
1735637520000|2024-12-31 09:32:00|113190|113140|113176.5|113126.5|113190|113140|113176.5|113126.5|28
1735637530000|2024-12-31 09:32:10|113177.2|113127.2|113168.4|113118.4|113178|113128|113167.4|113117.4|24
1735637540000|2024-12-31 09:32:20|113167.2|113117.2|113160.2|113110.2|113167.2|113117.2|113157.8|113107.8|22
1735637550000|2024-12-31 09:32:30|113159.8|113109.8|113163.4|113113.4|113164.9|113114.9|113159.7|113109.7|10
1735637560000|2024-12-31 09:32:40|113163.2|113113.2|113161.9|113111.9|113164.1|113114.1|113157.7|113107.7|18
1735637570000|2024-12-31 09:32:50|113159.7|113109.7|113158.8|113108.8|113159.7|113109.7|113155.5|113105.5|13
1735637580000|2024-12-31 09:33:00|113158.2|113108.2|113159.7|113109.7|113162.5|113112.5|113158.2|113108.2|10
1735637590000|2024-12-31 09:33:10|113160.7|113110.7|113161.4|113111.4|113164.4|113114.4|113160.1|113110.1|13
1735637600000|2024-12-31 09:33:20|113161.5|113111.5|113164.1|113114.1|113172.1|113122.1|113160|113110|21
1735637610000|2024-12-31 09:33:30|113161.7|113111.7|113160.5|113110.5|113162.2|113112.2|113160.5|113110.5|5
1735637620000|2024-12-31 09:33:40|113160.4|113110.4|113160.7|113110.7|113160.7|113110.7|113160.4|113110.4|3
1735637630000|2024-12-31 09:33:50|113161.6|113111.6|113158.6|113133.6|113161.6|113133.7|113152.2|113111.6|15
1735637640000|2024-12-31 09:34:00|113158.4|113133.4|113156.8|113131.8|113160.5|113135.5|113156.6|113131.6|9
1735637650000|2024-12-31 09:34:10|113156.7|113131.7|113154.7|113129.7|113158.4|113133.4|113154.7|113129.7|16
1735637660000|2024-12-31 09:34:20|113153.2|113128.2|113151.8|113126.8|113153.2|113128.2|113147.2|113122.2|13
1735637670000|2024-12-31 09:34:30|113152.2|113127.2|113152.2|113127.2|113152.2|113127.2|113152.2|113127.2|1
1735637680000|2024-12-31 09:34:40|113151.1|113126.1|113156.8|113131.8|113159.6|113134.6|113148.6|113123.6|14
1735637690000|2024-12-31 09:34:50|113155.6|113130.6|113161.3|113136.3|113161.3|113136.3|113152.3|113127.3|12
1735637700000|2024-12-31 09:35:00|113161.7|113136.7|113162.1|113137.1|113164.3|113139.3|113158.6|113133.6|15
1735637710000|2024-12-31 09:35:10|113162|113137|113162.1|113137.1|113162.1|113137.1|113161.8|113136.8|6
1735637720000|2024-12-31 09:35:20|113164.1|113139.1|113169.5|113144.5|113170.3|113145.3|113164.1|113139.1|13
1735637730000|2024-12-31 09:35:30|113170.2|113145.2|113167.9|113142.9|113170.2|113145.2|113167.9|113142.9|10
1735637740000|2024-12-31 09:35:40|113168.8|113143.8|113171.3|113146.3|113171.7|113146.7|113168.2|113143.2|14
1735637750000|2024-12-31 09:35:50|113172.3|113147.3|113171|113146|113172.7|113147.7|113170.6|113145.6|7
1735637760000|2024-12-31 09:36:00|113170.6|113145.6|113166.3|113141.3|113170.9|113145.9|113165.4|113140.4|16
1735637770000|2024-12-31 09:36:10|113166.2|113141.2|113176.2|113151.2|113179.6|113154.6|113166.2|113141.2|26
1735637780000|2024-12-31 09:36:20|113175.9|113150.9|113176.9|113151.9|113179.3|113154.3|113175.2|113150.2|16
1735637790000|2024-12-31 09:36:30|113177.6|113152.6|113182.2|113157.2|113182.2|113157.2|113175.8|113150.8|13
1735637800000|2024-12-31 09:36:40|113181.3|113156.3|113179.1|113154.1|113181.3|113156.3|113173.6|113148.6|14
1735637810000|2024-12-31 09:36:50|113179.7|113154.7|113174.6|113149.6|113179.7|113154.7|113173.8|113148.8|20
1735637820000|2024-12-31 09:37:00|113174.7|113149.7|113176|113151|113176|113151|113174.1|113149.1|9
1735637830000|2024-12-31 09:37:10|113176.7|113151.7|113176.7|113151.7|113176.9|113151.9|113175.5|113150.5|7
1735637840000|2024-12-31 09:37:20|113176.1|113151.1|113176.3|113151.3|113176.7|113151.7|113174.6|113149.6|12
1735637850000|2024-12-31 09:37:30|113176.5|113151.5|113175.6|113150.6|113176.8|113151.8|113172.9|113147.9|12
1735637860000|2024-12-31 09:37:40|113175.1|113150.1|113166|113141|113175.9|113150.9|113166|113141|18
1735637870000|2024-12-31 09:37:50|113166.5|113141.5|113164.1|113139.1|113166.5|113141.5|113160.7|113135.7|24
1735637880000|2024-12-31 09:38:00|113164.3|113139.3|113163.9|113138.9|113166.1|113141.1|113162.8|113137.8|5
1735637890000|2024-12-31 09:38:10|113163.2|113138.2|113150|113125|113163.2|113138.2|113150|113125|15
1735637900000|2024-12-31 09:38:20|113149.2|113124.2|113152.4|113127.4|113152.4|113127.4|113149.2|113124.2|15
1735637910000|2024-12-31 09:38:30|113153.5|113128.5|113148|113123|113154.5|113129.5|113147.3|113122.3|11
1735637920000|2024-12-31 09:38:40|113147.9|113122.9|113150|113125|113152.3|113127.3|113147.9|113122.9|9
1735637930000|2024-12-31 09:38:50|113150.6|113125.6|113147.6|113122.6|113154.8|113129.8|113147.6|113122.6|18
1735637940000|2024-12-31 09:39:00|113146.6|113121.6|113139.7|113114.7|113146.6|113121.6|113137.7|113112.7|16
1735637950000|2024-12-31 09:39:10|113139.8|113114.8|113139.9|113114.9|113139.9|113114.9|113138.7|113113.7|7
1735637960000|2024-12-31 09:39:20|113140.9|113115.9|113143.7|113118.7|113146.6|113121.6|113140.9|113115.9|8
1735637970000|2024-12-31 09:39:30|113143.5|113118.5|113143.1|113118.1|113143.7|113118.7|113142.9|113117.9|15
1735637980000|2024-12-31 09:39:40|113143.7|113118.7|113143.6|113118.6|113143.9|113118.9|113142.3|113117.3|8
1735637990000|2024-12-31 09:39:50|113144.5|113119.5|113144.6|113119.6|113144.6|113119.6|113144.5|113119.5|2
1735638000000|2024-12-31 09:40:00|113144.5|113119.5|113138.3|113113.3|113144.5|113119.5|113137.7|113112.7|10
1735638010000|2024-12-31 09:40:10|113138|113113|113134|113109|113138|113113|113134|113109|13
1735638020000|2024-12-31 09:40:20|113134.9|113109.9|113133.9|113108.9|113134.9|113109.9|113133.8|113108.8|4
1735638030000|2024-12-31 09:40:30|113133.7|113108.7|113130|113105|113134.1|113109.1|113129.9|113104.9|16
1735638040000|2024-12-31 09:40:40|113130.1|113105.1|113125.9|113100.9|113131.7|113106.7|113124.6|113099.6|10
1735638050000|2024-12-31 09:40:50|113125.4|113100.4|113119|113094|113125.4|113100.4|113118.1|113093.1|11
1735638060000|2024-12-31 09:41:00|113117.9|113092.9|113110.2|113085.2|113117.9|113092.9|113110.2|113085.2|13
1735638070000|2024-12-31 09:41:10|113103.5|113078.5|113107.7|113082.7|113109.4|113084.4|113101|113076|27
1735638080000|2024-12-31 09:41:20|113107.5|113082.5|113102.9|113077.9|113107.7|113082.7|113100|113075|21
1735638090000|2024-12-31 09:41:30|113102|113077|113097.5|113072.5|113102.6|113077.6|113095.9|113070.9|17
1735638100000|2024-12-31 09:41:40|113096.9|113071.9|113097.7|113072.7|113098.4|113073.4|113092.1|113067.1|17
1735638110000|2024-12-31 09:41:50|113097.1|113072.1|113089.9|113064.9|113097.1|113072.1|113089.9|113064.9|10
1735638120000|2024-12-31 09:42:00|113088.9|113063.9|113087.8|113062.8|113089.5|113064.5|113087.3|113062.3|9
1735638130000|2024-12-31 09:42:10|113087.9|113062.9|113088.2|113063.2|113093.6|113068.6|113087.6|113062.6|18
1735638140000|2024-12-31 09:42:20|113087.5|113062.5|113086.8|113061.8|113088.1|113063.1|113074.8|113049.8|26
1735638150000|2024-12-31 09:42:30|113086.7|113061.7|113088.5|113063.5|113089.1|113064.1|113086.4|113061.4|12
1735638160000|2024-12-31 09:42:40|113087.9|113062.9|113084.1|113059.1|113087.9|113062.9|113084.1|113059.1|7
1735638170000|2024-12-31 09:42:50|113083|113058|113078.6|113053.6|113083|113058|113077.8|113052.8|11
1735638180000|2024-12-31 09:43:00|113077.4|113052.4|113075.3|113050.3|113080|113055|113071.2|113046.2|21
1735638190000|2024-12-31 09:43:10|113075.9|113050.9|113080.7|113055.7|113084.2|113059.2|113075.4|113050.4|27
1735638200000|2024-12-31 09:43:20|113080.9|113055.9|113081.3|113056.3|113083.5|113058.5|113080.4|113055.4|17
1735638210000|2024-12-31 09:43:30|113081.5|113056.5|113077.3|113052.3|113081.7|113056.7|113077.3|113052.3|7
1735638220000|2024-12-31 09:43:40|113078.3|113053.3|113082.6|113057.6|113083.6|113058.6|113078.3|113053.3|9
1735638230000|2024-12-31 09:43:50|113082.5|113057.5|113092|113067|113093.7|113068.7|113082.3|113057.3|7
1735638240000|2024-12-31 09:44:00|113092.6|113067.6|113093.3|113068.3|113094.1|113069.1|113090.6|113065.6|12
1735638250000|2024-12-31 09:44:10|113097.1|113072.1|113091.8|113066.8|113098.4|113073.4|113091.8|113066.8|16
1735638260000|2024-12-31 09:44:20|113091.2|113066.2|113108.7|113083.7|113111.5|113086.5|113089.4|113064.4|17
1735638270000|2024-12-31 09:44:30|113108.5|113083.5|113116.4|113091.4|113118.4|113093.4|113108.5|113083.5|17
1735638280000|2024-12-31 09:44:40|113116.9|113091.9|113107.8|113082.8|113116.9|113091.9|113107.1|113082.1|23
1735638290000|2024-12-31 09:44:50|113107.7|113082.7|113113.3|113088.3|113116.2|113091.2|113106.9|113081.9|19
1735638300000|2024-12-31 09:45:00|113112.4|113087.4|113108.4|113083.4|113115.6|113090.6|113099.7|113074.7|38
1735638310000|2024-12-31 09:45:10|113108.7|113083.7|113109.6|113084.6|113111.1|113086.1|113108.7|113083.7|11
1735638320000|2024-12-31 09:45:20|113110.1|113085.1|113114.2|113089.2|113114.2|113089.2|113110.1|113085.1|11
1735638330000|2024-12-31 09:45:30|113114.1|113089.1|113109.8|113084.8|113114.1|113089.1|113108|113083|9
1735638340000|2024-12-31 09:45:40|113108.9|113083.9|113121.7|113096.7|113133.4|113108.4|113108.9|113083.9|25
1735638350000|2024-12-31 09:45:50|113121|113096|113125.1|113100.1|113126.6|113101.6|113121|113096|17
1735638360000|2024-12-31 09:46:00|113124.5|113099.5|113130.6|113105.6|113131.3|113106.3|113123.9|113098.9|20
1735638370000|2024-12-31 09:46:10|113128.3|113103.3|113123.8|113098.8|113128.3|113103.3|113121.3|113096.3|13
1735638380000|2024-12-31 09:46:20|113124.2|113099.2|113125.3|113100.3|113126.3|113101.3|113124.2|113099.2|10
1735638390000|2024-12-31 09:46:30|113125.9|113100.9|113131.3|113106.3|113131.3|113106.3|113125|113100|18
1735638400000|2024-12-31 09:46:40|113130.2|113105.2|113125.5|113100.5|113130.2|113105.2|113123.6|113098.6|12
1735638410000|2024-12-31 09:46:50|113125.6|113100.6|113127.1|113102.1|113127.5|113102.5|113122.3|113097.3|11
1735638420000|2024-12-31 09:47:00|113126|113101|113129.5|113104.5|113132.3|113107.3|113126|113101|19
1735638430000|2024-12-31 09:47:10|113129.4|113104.4|113107.7|113082.7|113129.4|113104.4|113106.7|113081.7|16
1735638440000|2024-12-31 09:47:20|113107.8|113082.8|113106.5|113081.5|113107.8|113082.8|113105.8|113080.8|8
1735638450000|2024-12-31 09:47:30|113106.6|113081.6|113109.1|113084.1|113109.8|113084.8|113106.6|113081.6|9
1735638460000|2024-12-31 09:47:40|113110.3|113085.3|113111.9|113086.9|113115.9|113090.9|113110.3|113085.3|15
1735638470000|2024-12-31 09:47:50|113111.3|113086.3|113097.8|113072.8|113111.7|113086.7|113095.3|113070.3|25
1735638480000|2024-12-31 09:48:00|113097.7|113072.7|113094.2|113069.2|113097.7|113072.7|113091|113066|20
1735638490000|2024-12-31 09:48:10|113095.7|113070.7|113086.1|113061.1|113095.7|113070.7|113086|113061|14
1735638500000|2024-12-31 09:48:20|113085|113060|113091.7|113066.7|113092|113067|113085|113060|15
1735638510000|2024-12-31 09:48:30|113091.1|113066.1|113090.5|113065.5|113091.1|113066.1|113089.8|113064.8|7
1735638520000|2024-12-31 09:48:40|113088.8|113063.8|113086.4|113061.4|113089.5|113064.5|113083.6|113058.6|19
1735638530000|2024-12-31 09:48:50|113087|113062|113083.8|113058.8|113087|113062|113083.8|113058.8|8
1735638540000|2024-12-31 09:49:00|113083.9|113058.9|113085.4|113060.4|113085.4|113060.4|113083.8|113058.8|5
1735638550000|2024-12-31 09:49:10|113085.9|113060.9|113090.5|113065.5|113090.6|113065.6|113085.9|113060.9|9
1735638560000|2024-12-31 09:49:20|113089.5|113064.5|113089.6|113064.6|113089.6|113064.6|113089.4|113064.4|4
1735638570000|2024-12-31 09:49:30|113088.5|113063.5|113088.9|113063.9|113088.9|113063.9|113088.4|113063.4|6
1735638580000|2024-12-31 09:49:40|113087.9|113062.9|113089.2|113064.2|113092.2|113067.2|113081|113056|17
1735638590000|2024-12-31 09:49:50|113089.5|113064.5|113086.4|113061.4|113089.5|113064.5|113080.6|113055.6|19
1735638600000|2024-12-31 09:50:00|113086.5|113061.5|113096|113071|113096.2|113071.2|113081|113056|21
1735638610000|2024-12-31 09:50:10|113095|113070|113097.1|113072.1|113099.9|113074.9|113095|113070|10
1735638620000|2024-12-31 09:50:20|113097.3|113072.3|113091.1|113066.1|113097.5|113072.5|113089.4|113064.4|18
1735638630000|2024-12-31 09:50:30|113090.6|113065.6|113081.6|113056.6|113091.1|113066.1|113081.4|113056.4|18
1735638640000|2024-12-31 09:50:40|113081|113056|113081.1|113056.1|113082|113057|113078|113053|13
1735638650000|2024-12-31 09:50:50|113081|113056|113081.7|113056.7|113081.7|113056.7|113078.7|113053.7|8
1735638660000|2024-12-31 09:51:00|113081.9|113056.9|113077.7|113052.7|113081.9|113056.9|113073.8|113048.8|16
1735638670000|2024-12-31 09:51:10|113077.8|113052.8|113077.1|113052.1|113077.8|113052.8|113076.3|113051.3|8
1735638680000|2024-12-31 09:51:20|113077.6|113052.6|113075.8|113050.8|113077.6|113052.6|113074.2|113049.2|19
1735638690000|2024-12-31 09:51:30|113075.9|113050.9|113069.1|113044.1|113078.6|113053.6|113067.2|113042.2|23
1735638700000|2024-12-31 09:51:40|113068.5|113043.5|113072.1|113047.1|113072.2|113047.2|113066.8|113041.8|24
1735638710000|2024-12-31 09:51:50|113071.9|113046.9|113069|113044|113073.1|113048.1|113065.2|113040.2|30
1735638720000|2024-12-31 09:52:00|113068.3|113043.3|113065.5|113040.5|113069|113044|113064.1|113039.1|28
1735638730000|2024-12-31 09:52:10|113065.6|113040.6|113065.2|113040.2|113065.6|113040.6|113065.2|113040.2|2
1735638740000|2024-12-31 09:52:20|113065.6|113040.6|113070.4|113045.4|113071|113046|113064.9|113039.9|16
1735638750000|2024-12-31 09:52:30|113071|113046|113070.1|113045.1|113071|113046|113066.6|113041.6|12
1735638760000|2024-12-31 09:52:40|113071|113046|113071.4|113046.4|113073.1|113048.1|113068.9|113043.9|21
1735638770000|2024-12-31 09:52:50|113070.6|113045.6|113069.6|113044.6|113070.6|113045.6|113067.3|113042.3|22
1735638780000|2024-12-31 09:53:00|113068.8|113043.8|113086.8|113061.8|113086.8|113061.8|113068.8|113043.8|25
1735638790000|2024-12-31 09:53:10|113087.1|113062.1|113088.2|113063.2|113088.2|113063.2|113087|113062|4
1735638800000|2024-12-31 09:53:20|113088.1|113063.1|113079.5|113054.5|113092.4|113067.4|113079.5|113054.5|23
1735638810000|2024-12-31 09:53:30|113078.2|113053.2|113088.1|113063.1|113088.1|113063.1|113073.7|113048.7|15
1735638820000|2024-12-31 09:53:40|113088|113063|113092.4|113067.4|113094.5|113069.5|113087.7|113062.7|18
1735638830000|2024-12-31 09:53:50|113094.5|113069.5|113101.1|113076.1|113101.5|113076.5|113093.4|113068.4|23
1735638840000|2024-12-31 09:54:00|113100.5|113075.5|113099.1|113074.1|113100.5|113075.5|113097.1|113072.1|31
1735638850000|2024-12-31 09:54:10|113098.9|113073.9|113106.1|113081.1|113107|113082|113098.9|113073.9|24
1735638860000|2024-12-31 09:54:20|113105.1|113080.1|113118.3|113093.3|113118.3|113093.3|113103.3|113078.3|22
1735638870000|2024-12-31 09:54:30|113119.4|113094.4|113125.3|113100.3|113125.6|113100.6|113119.4|113094.4|11
1735638880000|2024-12-31 09:54:40|113126.1|113101.1|113126|113101|113127.7|113102.7|113124.1|113099.1|18
1735638890000|2024-12-31 09:54:50|113125.8|113100.8|113121.5|113096.5|113125.9|113100.9|113121.1|113096.1|24
1735638900000|2024-12-31 09:55:00|113120.5|113095.5|113124.8|113099.8|113124.8|113099.8|113116.4|113091.4|20
1735638910000|2024-12-31 09:55:10|113124.7|113099.7|113125|113100|113126.1|113101.1|113124.5|113099.5|8
1735638920000|2024-12-31 09:55:20|113124.8|113099.8|113125.7|113100.7|113126.7|113101.7|113123.6|113098.6|8
1735638930000|2024-12-31 09:55:30|113125.5|113100.5|113129.7|113104.7|113130.3|113105.3|113125.3|113100.3|12
1735638940000|2024-12-31 09:55:40|113129.8|113104.8|113127.2|113102.2|113129.9|113104.9|113127.2|113102.2|4
1735638950000|2024-12-31 09:55:50|113126.9|113101.9|113121.9|113096.9|113128.5|113103.5|113121.8|113096.8|17
1735638960000|2024-12-31 09:56:00|113118.4|113093.4|113114.6|113089.6|113118.7|113093.7|113113.6|113088.6|23
1735638970000|2024-12-31 09:56:10|113115.6|113090.6|113114.7|113089.7|113116.5|113091.5|113110.3|113085.3|20
1735638980000|2024-12-31 09:56:20|113114.6|113089.6|113150.1|113100.1|113150.1|113113|113114.2|113089.2|23
1735638990000|2024-12-31 09:56:30|113150.2|113100.2|113156.4|113106.4|113158.6|113108.6|113148.3|113098.3|34
1735639000000|2024-12-31 09:56:40|113156.5|113106.5|113158.7|113108.7|113162.2|113112.2|113156.5|113106.5|25
1735639010000|2024-12-31 09:56:50|113157.7|113107.7|113149.7|113099.7|113157.8|113107.8|113149.7|113099.7|16
1735639020000|2024-12-31 09:57:00|113152|113102|113128.1|113103.1|113155.1|113116.6|113128.1|113101.4|31
1735639030000|2024-12-31 09:57:10|113129.1|113104.1|113124.1|113099.1|113130.3|113105.3|113124.1|113099.1|14
1735639040000|2024-12-31 09:57:20|113124.6|113099.6|113129.8|113104.8|113131.3|113106.3|113124.5|113099.5|23
1735639050000|2024-12-31 09:57:30|113129.7|113104.7|113154.1|113129.1|113158.4|113133.4|113129.5|113104.5|33
1735639060000|2024-12-31 09:57:40|113156.1|113131.1|113171.6|113146.6|113171.7|113146.7|113155.6|113130.6|27
1735639070000|2024-12-31 09:57:50|113170.5|113145.5|113173.8|113148.8|113173.8|113148.8|113170.4|113145.4|24
1735639080000|2024-12-31 09:58:00|113174.8|113149.8|113181.8|113156.8|113194.8|113169.8|113174.8|113149.8|30
1735639090000|2024-12-31 09:58:10|113180.9|113155.9|113180.1|113155.1|113180.9|113155.9|113171.3|113146.3|28
1735639100000|2024-12-31 09:58:20|113180.6|113155.6|113184.1|113159.1|113189.6|113164.6|113180.6|113155.6|36
1735639110000|2024-12-31 09:58:30|113184.7|113159.7|113180.6|113155.6|113185.8|113160.8|113175.3|113150.3|29
1735639120000|2024-12-31 09:58:40|113177.2|113152.2|113166.2|113141.2|113177.2|113152.2|113162.1|113137.1|22
1735639130000|2024-12-31 09:58:50|113165.3|113140.3|113166.4|113141.4|113170.2|113145.2|113162|113137|35
1735639140000|2024-12-31 09:59:00|113167.2|113142.2|113160.6|113135.6|113168.3|113143.3|113159.3|113134.3|27
1735639150000|2024-12-31 09:59:10|113158.7|113133.7|113166|113141|113166|113141|113158.7|113133.7|12
1735639160000|2024-12-31 09:59:20|113165.1|113140.1|113169.1|113144.1|113170.5|113145.5|113162.6|113137.6|28
1735639170000|2024-12-31 09:59:30|113169|113144|113176.3|113151.3|113177.9|113152.9|113166.6|113141.6|26
1735639180000|2024-12-31 09:59:40|113176.4|113151.4|113188.7|113163.7|113189.8|113164.8|113176.4|113151.4|42
1735639190000|2024-12-31 09:59:50|113190.3|113165.3|113190.4|113165.4|113195.5|113170.5|113185.4|113160.4|41
1735639200000|2024-12-31 10:00:00|113190.6|113165.6|113195.9|113170.9|113197.5|113172.5|113186.7|113161.7|22
1735639210000|2024-12-31 10:00:10|113196.2|113171.2|113208.5|113183.5|113208.5|113183.5|113193.9|113168.9|28
1735639220000|2024-12-31 10:00:20|113212.1|113187.1|113226.7|113176.7|113233.6|113190.1|113205.2|113174.1|41
1735639230000|2024-12-31 10:00:30|113228.2|113178.2|113229.9|113179.9|113229.9|113179.9|113225.1|113175.1|22
1735639240000|2024-12-31 10:00:40|113228.8|113178.8|113225.8|113175.8|113229.1|113179.1|113223.6|113173.6|21
1735639250000|2024-12-31 10:00:50|113224.9|113174.9|113232.1|113182.1|113232.2|113182.2|113224.8|113174.8|19
1735639260000|2024-12-31 10:01:00|113233.2|113183.2|113232.1|113182.1|113241.6|113191.6|113232|113182|21
1735639270000|2024-12-31 10:01:10|113231.2|113181.2|113232|113182|113234.2|113184.2|113231.2|113181.2|12
1735639280000|2024-12-31 10:01:20|113230.9|113180.9|113207.9|113182.9|113230.9|113182.9|113206.2|113172|19
1735639290000|2024-12-31 10:01:30|113208.2|113183.2|113231.5|113206.5|113231.5|113206.5|113208.2|113183.2|29
1735639300000|2024-12-31 10:01:40|113231.4|113206.4|113225.8|113200.8|113231.4|113206.4|113225.8|113200.8|14
1735639310000|2024-12-31 10:01:50|113225.3|113200.3|113241.8|113216.8|113244.2|113219.2|113224.7|113199.7|31
1735639320000|2024-12-31 10:02:00|113242.9|113217.9|113254.2|113229.2|113256.5|113231.5|113239.8|113214.8|27
1735639330000|2024-12-31 10:02:10|113253.8|113228.8|113252|113227|113253.8|113228.8|113245.9|113220.9|23
1735639340000|2024-12-31 10:02:20|113252.1|113227.1|113261.8|113211.8|113267.4|113227.1|113252.1|113211.7|18
1735639350000|2024-12-31 10:02:30|113260.5|113210.5|113264.1|113214.1|113264.3|113214.3|113259.9|113209.9|11
1735639360000|2024-12-31 10:02:40|113265.3|113215.3|113267.7|113217.7|113269.3|113219.3|113263.6|113213.6|21
1735639370000|2024-12-31 10:02:50|113268.1|113218.1|113278.6|113228.6|113278.6|113228.6|113267.9|113217.9|22
1735639380000|2024-12-31 10:03:00|113279|113229|113295.2|113245.2|113301.5|113251.5|113279|113229|31
1735639390000|2024-12-31 10:03:10|113295.9|113245.9|113300.2|113250.2|113300.2|113250.2|113292|113242|23
1735639400000|2024-12-31 10:03:20|113299.7|113249.7|113298|113248|113299.7|113249.7|113295.6|113245.6|12
1735639410000|2024-12-31 10:03:30|113297.9|113247.9|113296.8|113246.8|113300.9|113250.9|113295.9|113245.9|14
1735639420000|2024-12-31 10:03:40|113297.7|113247.7|113302.3|113252.3|113303.2|113253.2|113294|113244|24
1735639430000|2024-12-31 10:03:50|113302.6|113252.6|113301.6|113251.6|113305.4|113255.4|113300.2|113250.2|23
1735639440000|2024-12-31 10:04:00|113302.7|113252.7|113302.5|113252.5|113304|113254|113301.5|113251.5|15
1735639450000|2024-12-31 10:04:10|113302.2|113252.2|113324.3|113274.3|113324.4|113274.4|113301.8|113251.8|17
1735639460000|2024-12-31 10:04:20|113325.3|113275.3|113336.6|113286.6|113336.6|113286.6|113324.6|113274.6|25
1735639470000|2024-12-31 10:04:30|113336.3|113286.3|113346.2|113296.2|113346.5|113296.5|113334|113284|20
1735639480000|2024-12-31 10:04:40|113346.5|113296.5|113348.7|113298.7|113348.7|113298.7|113344.6|113294.6|15
1735639490000|2024-12-31 10:04:50|113348.5|113298.5|113355|113305|113357.3|113307.3|113347.6|113297.6|19
1735639500000|2024-12-31 10:05:00|113356.1|113306.1|113360|113310|113360.7|113310.7|113350.9|113300.9|24
1735639510000|2024-12-31 10:05:10|113361|113311|113399.5|113349.5|113399.5|113349.5|113361|113311|28
1735639520000|2024-12-31 10:05:20|113397.3|113347.3|113416.8|113366.8|113417.4|113367.4|113395.8|113345.8|28
1735639530000|2024-12-31 10:05:30|113416.7|113366.7|113396.9|113346.9|113417.8|113367.8|113389.2|113339.2|38
1735639540000|2024-12-31 10:05:40|113394.2|113344.2|113397.1|113347.1|113400.5|113350.5|113394.2|113344.2|29
1735639550000|2024-12-31 10:05:50|113397.4|113347.4|113387.7|113337.7|113399.2|113349.2|113387.7|113337.7|11
1735639560000|2024-12-31 10:06:00|113386.8|113336.8|113388.7|113338.7|113388.7|113338.7|113380.7|113330.7|26
1735639570000|2024-12-31 10:06:10|113387.6|113337.6|113381|113331|113387.8|113337.8|113377.7|113327.7|17
1735639580000|2024-12-31 10:06:20|113379.4|113329.4|113392.3|113342.3|113396.4|113346.4|113378.9|113328.9|23
1735639590000|2024-12-31 10:06:30|113392.7|113342.7|113395.5|113345.5|113395.5|113345.5|113391.6|113341.6|14
1735639600000|2024-12-31 10:06:40|113395.2|113345.2|113392.5|113342.5|113395.3|113345.3|113392.5|113342.5|8
1735639610000|2024-12-31 10:06:50|113393.4|113343.4|113388.4|113338.4|113395.4|113345.4|113388.2|113338.2|11
1735639620000|2024-12-31 10:07:00|113386.8|113336.8|113378.5|113328.5|113386.8|113336.8|113377.6|113327.6|21
1735639630000|2024-12-31 10:07:10|113377.4|113327.4|113385.2|113335.2|113385.2|113335.2|113376|113326|14
1735639640000|2024-12-31 10:07:20|113384.4|113334.4|113382.2|113332.2|113384.5|113334.5|113379.2|113329.2|14
1735639650000|2024-12-31 10:07:30|113381.3|113331.3|113370.4|113320.4|113381.4|113331.4|113370.4|113320.4|22
1735639660000|2024-12-31 10:07:40|113370.7|113320.7|113371.3|113321.3|113373.8|113323.8|113370.7|113320.7|17
1735639670000|2024-12-31 10:07:50|113372.3|113322.3|113375.4|113325.4|113378.2|113328.2|113371.2|113321.2|17
1735639680000|2024-12-31 10:08:00|113374.8|113324.8|113358.7|113308.7|113374.8|113324.8|113357.2|113307.2|19
1735639690000|2024-12-31 10:08:10|113360|113310|113341.2|113291.2|113361.6|113311.6|113340.8|113290.8|31
1735639700000|2024-12-31 10:08:20|113342|113292|113343.4|113293.4|113343.9|113293.9|113339.9|113289.9|18
1735639710000|2024-12-31 10:08:30|113341.7|113291.7|113323.3|113273.3|113341.7|113291.7|113323.3|113273.3|29
1735639720000|2024-12-31 10:08:40|113323.5|113273.5|113335.3|113285.3|113335.4|113285.4|113323.5|113273.5|14
1735639730000|2024-12-31 10:08:50|113336.6|113286.6|113337|113287|113339.2|113289.2|113336.6|113286.6|12
1735639740000|2024-12-31 10:09:00|113338.6|113288.6|113350.6|113300.6|113351.1|113301.1|113336.3|113286.3|16
1735639750000|2024-12-31 10:09:10|113350.4|113300.4|113351.3|113301.3|113351.6|113301.6|113347|113297|10
1735639760000|2024-12-31 10:09:20|113351.6|113301.6|113343|113293|113351.6|113301.6|113337.7|113287.7|18
1735639770000|2024-12-31 10:09:30|113343.9|113293.9|113349.9|113299.9|113349.9|113299.9|113343.9|113293.9|24
1735639780000|2024-12-31 10:09:40|113351.2|113301.2|113350.5|113300.5|113351.5|113301.5|113349.4|113299.4|11
1735639790000|2024-12-31 10:09:50|113350.3|113300.3|113348.3|113298.3|113350.3|113300.3|113348.3|113298.3|6
1735639800000|2024-12-31 10:10:00|113348|113298|113350|113300|113350.3|113300.3|113342.1|113292.1|22
1735639810000|2024-12-31 10:10:10|113349.8|113299.8|113374.5|113324.5|113375.3|113325.3|113349.8|113299.8|35
1735639820000|2024-12-31 10:10:20|113373.3|113323.3|113374|113324|113376.5|113326.5|113368.4|113318.4|34
1735639830000|2024-12-31 10:10:30|113375.6|113325.6|113373.7|113323.7|113378.1|113328.1|113373.4|113323.4|21
1735639840000|2024-12-31 10:10:40|113373.4|113323.4|113374.7|113324.7|113375|113325|113370.3|113320.3|16
1735639850000|2024-12-31 10:10:50|113374.5|113324.5|113378.8|113328.8|113380|113330|113374.3|113324.3|13
1735639860000|2024-12-31 10:11:00|113379.3|113329.3|113366|113316|113379.3|113329.3|113362.3|113312.3|17
1735639870000|2024-12-31 10:11:10|113364.9|113314.9|113362.4|113312.4|113369.6|113319.6|113362.4|113312.4|18
1735639880000|2024-12-31 10:11:20|113362.2|113312.2|113351.3|113301.3|113367.4|113317.4|113351.3|113301.3|20
1735639890000|2024-12-31 10:11:30|113349.8|113299.8|113351.3|113301.3|113351.5|113301.5|113345.3|113295.3|16
1735639900000|2024-12-31 10:11:40|113351.6|113301.6|113344.3|113294.3|113352.4|113302.4|113343.4|113293.4|27
1735639910000|2024-12-31 10:11:50|113344.7|113294.7|113348.3|113298.3|113349.1|113299.1|113344.6|113294.6|28
1735639920000|2024-12-31 10:12:00|113347.4|113297.4|113360.9|113310.9|113360.9|113310.9|113344.6|113294.6|19
1735639930000|2024-12-31 10:12:10|113360.7|113310.7|113348.8|113298.8|113362.3|113312.3|113348|113298|16
1735639940000|2024-12-31 10:12:20|113348.9|113298.9|113340.9|113290.9|113350|113300|113340.9|113290.9|16
1735639950000|2024-12-31 10:12:30|113342.2|113292.2|113351|113301|113351|113301|113341.9|113291.9|24
1735639960000|2024-12-31 10:12:40|113355.9|113305.9|113365.3|113315.3|113365.3|113315.3|113347.8|113297.8|26
1735639970000|2024-12-31 10:12:50|113367.4|113317.4|113372.8|113322.8|113373.7|113323.7|113367.4|113317.4|15
1735639980000|2024-12-31 10:13:00|113373.6|113323.6|113378.9|113328.9|113379.6|113329.6|113373.6|113323.6|17
1735639990000|2024-12-31 10:13:10|113379|113329|113373.9|113323.9|113383.1|113333.1|113364.5|113314.5|29
1735640000000|2024-12-31 10:13:20|113378.8|113328.8|113367.2|113317.2|113384.4|113334.4|113366.6|113316.6|25
1735640010000|2024-12-31 10:13:30|113365.8|113315.8|113367.5|113317.5|113369.1|113319.1|113365.8|113315.8|14
1735640020000|2024-12-31 10:13:40|113367.4|113317.4|113361.5|113311.5|113367.4|113317.4|113361.5|113311.5|15
1735640030000|2024-12-31 10:13:50|113362.8|113312.8|113336.6|113286.6|113362.8|113312.8|113336.6|113286.6|30
1735640040000|2024-12-31 10:14:00|113336.5|113286.5|113335.1|113285.1|113339.9|113289.9|113334.5|113284.5|26
1735640050000|2024-12-31 10:14:10|113334.9|113284.9|113336.3|113286.3|113339.6|113289.6|113330.2|113280.2|30
1735640060000|2024-12-31 10:14:20|113335.1|113285.1|113338.2|113288.2|113338.2|113288.2|113335|113285|13
1735640070000|2024-12-31 10:14:30|113337.3|113287.3|113326.9|113276.9|113338.7|113288.7|113326.3|113276.3|20
1735640080000|2024-12-31 10:14:40|113327.5|113277.5|113317.7|113267.7|113328.3|113278.3|113312.3|113262.3|31
1735640090000|2024-12-31 10:14:50|113316|113266|113314.7|113264.7|113322.3|113272.3|113314.7|113264.7|19
1735640100000|2024-12-31 10:15:00|113315.3|113265.3|113332.7|113282.7|113336.1|113286.1|113315.3|113265.3|21
1735640110000|2024-12-31 10:15:10|113332.8|113282.8|113327.4|113277.4|113334.6|113284.6|113327.4|113277.4|16
1735640120000|2024-12-31 10:15:20|113326.3|113276.3|113329.8|113279.8|113330.3|113280.3|113316.2|113266.2|28
1735640130000|2024-12-31 10:15:30|113330.7|113280.7|113325.2|113275.2|113334.9|113284.9|113325|113275|27
1735640140000|2024-12-31 10:15:40|113325.3|113275.3|113327.2|113277.2|113328.8|113278.8|113325.3|113275.3|11
1735640150000|2024-12-31 10:15:50|113327.3|113277.3|113326.4|113276.4|113327.4|113277.4|113326.3|113276.3|6
1735640160000|2024-12-31 10:16:00|113326.3|113276.3|113323.9|113273.9|113326.4|113276.4|113319.3|113269.3|18
1735640170000|2024-12-31 10:16:10|113323.8|113273.8|113323.9|113273.9|113324|113274|113323.8|113273.8|6
1735640180000|2024-12-31 10:16:20|113324|113274|113320.6|113270.6|113325.3|113275.3|113320.6|113270.6|13
1735640190000|2024-12-31 10:16:30|113319.4|113269.4|113314.9|113264.9|113319.4|113269.4|113310|113260|22
1735640200000|2024-12-31 10:16:40|113314.6|113264.6|113329.1|113279.1|113329.1|113279.1|113314.1|113264.1|20
1735640210000|2024-12-31 10:16:50|113327.7|113277.7|113337|113287|113337.7|113287.7|113327.4|113277.4|17
1735640220000|2024-12-31 10:17:00|113337.4|113287.4|113336.2|113286.2|113339|113289|113334.2|113284.2|20
1735640230000|2024-12-31 10:17:10|113337.6|113287.6|113343.5|113293.5|113349.5|113299.5|113337.6|113287.6|22
1735640240000|2024-12-31 10:17:20|113343.2|113293.2|113342|113292|113344.1|113294.1|113337.8|113287.8|21
1735640250000|2024-12-31 10:17:30|113342.4|113292.4|113344.5|113294.5|113345.4|113295.4|113338.8|113288.8|15
1735640260000|2024-12-31 10:17:40|113345.6|113295.6|113346.3|113296.3|113346.3|113296.3|113345.5|113295.5|8
1735640270000|2024-12-31 10:17:50|113347.5|113297.5|113356|113306|113363.6|113313.6|113347.5|113297.5|27
1735640280000|2024-12-31 10:18:00|113356.2|113306.2|113355.1|113305.1|113357.3|113307.3|113354.1|113304.1|15
1735640290000|2024-12-31 10:18:10|113353.7|113303.7|113347.7|113297.7|113356.5|113306.5|113344.9|113294.9|24
1735640300000|2024-12-31 10:18:20|113347.2|113297.2|113345.5|113295.5|113348.4|113298.4|113343.7|113293.7|16
1735640310000|2024-12-31 10:18:30|113345.6|113295.6|113345.6|113295.6|113345.8|113295.8|113344.3|113294.3|11
1735640320000|2024-12-31 10:18:40|113345.7|113295.7|113347.4|113297.4|113347.4|113297.4|113345.6|113295.6|7
1735640330000|2024-12-31 10:18:50|113350.6|113300.6|113350.4|113300.4|113356.2|113306.2|113350|113300|18
1735640340000|2024-12-31 10:19:00|113349.7|113299.7|113349.4|113299.4|113349.7|113299.7|113349.3|113299.3|5
1735640350000|2024-12-31 10:19:10|113350.7|113300.7|113357.8|113307.8|113357.8|113307.8|113350.7|113300.7|10
1735640360000|2024-12-31 10:19:20|113357.7|113307.7|113354|113304|113358.2|113308.2|113353.8|113303.8|13
1735640370000|2024-12-31 10:19:30|113355.2|113305.2|113355.3|113305.3|113355.5|113305.5|113355.2|113305.2|4
1735640380000|2024-12-31 10:19:40|113355.6|113305.6|113359.4|113309.4|113359.4|113309.4|113355.6|113305.6|11
1735640390000|2024-12-31 10:19:50|113359.1|113309.1|113364.2|113314.2|113367.6|113317.6|113359|113309|12
1735640400000|2024-12-31 10:20:00|113365.6|113315.6|113367.4|113317.4|113367.4|113317.4|113365.6|113315.6|5
1735640410000|2024-12-31 10:20:10|113367.3|113317.3|113365.4|113315.4|113370.2|113320.2|113365.4|113315.4|15
1735640420000|2024-12-31 10:20:20|113364.9|113314.9|113365.2|113315.2|113366|113316|113360.1|113310.1|18
1735640430000|2024-12-31 10:20:30|113362.5|113312.5|113354.5|113304.5|113362.5|113312.5|113354.5|113304.5|17
1735640440000|2024-12-31 10:20:40|113353.2|113303.2|113350.3|113300.3|113353.3|113303.3|113350.1|113300.1|13
1735640450000|2024-12-31 10:20:50|113350.2|113300.2|113355.1|113305.1|113355.1|113305.1|113348.8|113298.8|13
1735640460000|2024-12-31 10:21:00|113354.9|113304.9|113349|113299|113354.9|113304.9|113346.1|113296.1|12
1735640470000|2024-12-31 10:21:10|113348.9|113298.9|113347.6|113297.6|113348.9|113298.9|113347.6|113297.6|5
1735640480000|2024-12-31 10:21:20|113345.8|113295.8|113351.3|113301.3|113351.3|113301.3|113345.8|113295.8|10
1735640490000|2024-12-31 10:21:30|113351.2|113301.2|113349.4|113299.4|113351.2|113301.2|113346.4|113296.4|8
1735640500000|2024-12-31 10:21:40|113349.1|113299.1|113348.4|113298.4|113351.1|113301.1|113348.4|113298.4|12
1735640510000|2024-12-31 10:21:50|113348.5|113298.5|113352.8|113302.8|113352.8|113302.8|113348.5|113298.5|10
1735640520000|2024-12-31 10:22:00|113354.1|113304.1|113361.5|113311.5|113362.4|113312.4|113354.1|113304.1|17
1735640530000|2024-12-31 10:22:10|113361.7|113311.7|113352|113302|113361.7|113311.7|113352|113302|14
1735640540000|2024-12-31 10:22:20|113353.1|113303.1|113371.3|113321.3|113371.4|113321.4|113353.1|113303.1|18
1735640550000|2024-12-31 10:22:30|113371.4|113321.4|113371.2|113321.2|113372.6|113322.6|113371.2|113321.2|9
1735640560000|2024-12-31 10:22:40|113370.6|113320.6|113375.4|113325.4|113375.7|113325.7|113368.5|113318.5|14
1735640570000|2024-12-31 10:22:50|113374.8|113324.8|113365.7|113315.7|113374.8|113324.8|113363.7|113313.7|16
1735640580000|2024-12-31 10:23:00|113365.3|113315.3|113360.7|113310.7|113365.7|113315.7|113360.7|113310.7|16
1735640590000|2024-12-31 10:23:10|113360.1|113310.1|113353|113303|113360.1|113310.1|113352.7|113302.7|14
1735640600000|2024-12-31 10:23:20|113352.3|113302.3|113350.6|113300.6|113352.7|113302.7|113347.4|113297.4|15
1735640610000|2024-12-31 10:23:30|113349.8|113299.8|113366.7|113316.7|113366.7|113316.7|113349.5|113299.5|16
1735640620000|2024-12-31 10:23:40|113366.9|113316.9|113376.7|113326.7|113378.6|113328.6|113365.9|113315.9|13
1735640630000|2024-12-31 10:23:50|113376.6|113326.6|113375.9|113325.9|113376.6|113326.6|113375.8|113325.8|5
1735640640000|2024-12-31 10:24:00|113375.8|113325.8|113380.3|113330.3|113380.3|113330.3|113373.8|113323.8|19
1735640650000|2024-12-31 10:24:10|113379.7|113329.7|113380.4|113330.4|113381.9|113331.9|113378.3|113328.3|12
1735640660000|2024-12-31 10:24:20|113380.3|113330.3|113378.8|113328.8|113380.3|113330.3|113376.4|113326.4|15
1735640670000|2024-12-31 10:24:30|113377.8|113327.8|113377.2|113327.2|113378.8|113328.8|113376.3|113326.3|17
1735640680000|2024-12-31 10:24:40|113378.2|113328.2|113370.9|113320.9|113380.3|113330.3|113369.6|113319.6|17
1735640690000|2024-12-31 10:24:50|113370.8|113320.8|113368.6|113318.6|113370.8|113320.8|113368.6|113318.6|11
1735640700000|2024-12-31 10:25:00|113369.1|113319.1|113366.3|113316.3|113369.4|113319.4|113358.6|113308.6|13
1735640710000|2024-12-31 10:25:10|113367.5|113317.5|113355.4|113305.4|113367.5|113317.5|113347.7|113297.7|19
1735640720000|2024-12-31 10:25:20|113353.5|113303.5|113352.9|113302.9|113353.5|113303.5|113352.4|113302.4|8
1735640730000|2024-12-31 10:25:30|113352.6|113302.6|113342.5|113292.5|113354.7|113304.7|113339.5|113289.5|19
1735640740000|2024-12-31 10:25:40|113342.7|113292.7|113336|113286|113342.9|113292.9|113336|113286|16
1735640750000|2024-12-31 10:25:50|113336.5|113286.5|113345.4|113295.4|113346.1|113296.1|113336.5|113286.5|16
1735640760000|2024-12-31 10:26:00|113338|113288|113333.7|113283.7|113348.2|113298.2|113333.4|113283.4|36
1735640770000|2024-12-31 10:26:10|113335|113285|113332|113282|113339.5|113289.5|113331.6|113281.6|13
1735640780000|2024-12-31 10:26:20|113332.1|113282.1|113321.8|113271.8|113332.4|113282.4|113317.3|113267.3|29
1735640790000|2024-12-31 10:26:30|113321.9|113271.9|113331.6|113281.6|113331.8|113281.8|113321.5|113271.5|17
1735640800000|2024-12-31 10:26:40|113331.5|113281.5|113330.5|113280.5|113332.4|113282.4|113330.5|113280.5|8
1735640810000|2024-12-31 10:26:50|113331.9|113281.9|113329.6|113279.6|113332.2|113282.2|113326.1|113276.1|15
1735640820000|2024-12-31 10:27:00|113329.3|113279.3|113326.4|113276.4|113336.1|113286.1|113326.4|113276.4|17
1735640830000|2024-12-31 10:27:10|113325.6|113275.6|113321.3|113271.3|113326.1|113276.1|113319.1|113269.1|20
1735640840000|2024-12-31 10:27:20|113321|113271|113331|113281|113333.1|113283.1|113320.9|113270.9|18
1735640850000|2024-12-31 10:27:30|113330.9|113280.9|113329.4|113279.4|113331.7|113281.7|113325.6|113275.6|14
1735640860000|2024-12-31 10:27:40|113329.9|113279.9|113327.2|113277.2|113329.9|113279.9|113327.2|113277.2|8
1735640870000|2024-12-31 10:27:50|113328.6|113278.6|113328.2|113278.2|113330.3|113280.3|113325.8|113275.8|17
1735640880000|2024-12-31 10:28:00|113328.4|113278.4|113329.2|113279.2|113329.2|113279.2|113327.4|113277.4|6
1735640890000|2024-12-31 10:28:10|113329.1|113279.1|113316.3|113266.3|113329.9|113279.9|113314.9|113264.9|26
1735640900000|2024-12-31 10:28:20|113316.1|113266.1|113317.3|113267.3|113319|113269|113316.1|113266.1|19
1735640910000|2024-12-31 10:28:30|113317.5|113267.5|113319.3|113269.3|113320.2|113270.2|113317.5|113267.5|9
1735640920000|2024-12-31 10:28:40|113319.1|113269.1|113325|113275|113326.4|113276.4|113319.1|113269.1|14
1735640930000|2024-12-31 10:28:50|113325.6|113275.6|113323.4|113273.4|113326.2|113276.2|113322.9|113272.9|10
1735640940000|2024-12-31 10:29:00|113323.2|113273.2|113341.8|113291.8|113343.5|113293.5|113323.2|113273.2|25
1735640950000|2024-12-31 10:29:10|113342.3|113292.3|113340.4|113290.4|113346.1|113296.1|113335.3|113285.3|22
1735640960000|2024-12-31 10:29:20|113342|113292|113342.6|113292.6|113345.3|113295.3|113342|113292|12
1735640970000|2024-12-31 10:29:30|113342.9|113292.9|113352.8|113302.8|113352.8|113302.8|113341.5|113291.5|18
1735640980000|2024-12-31 10:29:40|113352.6|113302.6|113344.5|113294.5|113352.6|113302.6|113344.5|113294.5|17
1735640990000|2024-12-31 10:29:50|113344|113294|113337.2|113287.2|113344.4|113294.4|113337.2|113287.2|18
1735641000000|2024-12-31 10:30:00|113337.7|113287.7|113321.3|113271.3|113337.7|113287.7|113320.6|113270.6|22
1735641010000|2024-12-31 10:30:10|113319.8|113269.8|113315.3|113265.3|113321.1|113271.1|113310.7|113260.7|41
1735641020000|2024-12-31 10:30:20|113313|113263|113318.9|113268.9|113322.1|113272.1|113311.1|113261.1|29
1735641030000|2024-12-31 10:30:30|113318.8|113268.8|113337.4|113287.4|113338.4|113288.4|113312.1|113262.1|26
1735641040000|2024-12-31 10:30:40|113337.2|113287.2|113328|113278|113339.4|113289.4|113328|113278|21
1735641050000|2024-12-31 10:30:50|113327.7|113277.7|113316.5|113266.5|113328.5|113278.5|113313.2|113263.2|23
1735641060000|2024-12-31 10:31:00|113312.3|113262.3|113325|113275|113325.5|113275.5|113312.3|113262.3|20
1735641070000|2024-12-31 10:31:10|113323.7|113273.7|113317.6|113267.6|113323.7|113273.7|113317.4|113267.4|13
1735641080000|2024-12-31 10:31:20|113319.1|113269.1|113322.6|113272.6|113322.6|113272.6|113319|113269|12
1735641090000|2024-12-31 10:31:30|113322.7|113272.7|113320.9|113270.9|113323.5|113273.5|113320.9|113270.9|10
1735641100000|2024-12-31 10:31:40|113322.7|113272.7|113317.5|113267.5|113327.1|113277.1|113316.5|113266.5|19
1735641110000|2024-12-31 10:31:50|113318.5|113268.5|113316.7|113266.7|113320.7|113270.7|113316.7|113266.7|16
1735641120000|2024-12-31 10:32:00|113317.9|113267.9|113337.7|113287.7|113337.9|113287.9|113317.9|113267.9|28
1735641130000|2024-12-31 10:32:10|113337.1|113287.1|113343.6|113293.6|113345|113295|113337.1|113287.1|12
1735641140000|2024-12-31 10:32:20|113341.2|113291.2|113327.4|113277.4|113341.2|113291.2|113327.4|113277.4|18
1735641150000|2024-12-31 10:32:30|113325.9|113275.9|113325.3|113275.3|113327.7|113277.7|113321.4|113271.4|24
1735641160000|2024-12-31 10:32:40|113325.5|113275.5|113320.6|113270.6|113326.1|113276.1|113320.4|113270.4|13
1735641170000|2024-12-31 10:32:50|113320.7|113270.7|113318.5|113268.5|113321.6|113271.6|113318.5|113268.5|12
1735641180000|2024-12-31 10:33:00|113319.7|113269.7|113317.8|113267.8|113321.3|113271.3|113317.8|113267.8|10
1735641190000|2024-12-31 10:33:10|113316.3|113266.3|113312.7|113262.7|113316.3|113266.3|113312.5|113262.5|15
1735641200000|2024-12-31 10:33:20|113311.4|113261.4|113315|113265|113315|113265|113311.4|113261.4|16
1735641210000|2024-12-31 10:33:30|113316.2|113266.2|113313.4|113263.4|113316.2|113266.2|113312.8|113262.8|14
1735641220000|2024-12-31 10:33:40|113313.5|113263.5|113312.9|113262.9|113315.3|113265.3|113312.9|113262.9|10
1735641230000|2024-12-31 10:33:50|113313.4|113263.4|113313.7|113263.7|113313.7|113263.7|113313.3|113263.3|3
1735641240000|2024-12-31 10:34:00|113312.5|113262.5|113309.3|113259.3|113312.5|113262.5|113307.6|113257.6|18
1735641250000|2024-12-31 10:34:10|113309.4|113259.4|113311.3|113261.3|113312.3|113262.3|113309.4|113259.4|10
1735641260000|2024-12-31 10:34:20|113311.2|113261.2|113312.8|113262.8|113312.9|113262.9|113311.2|113261.2|6
1735641270000|2024-12-31 10:34:30|113312.3|113262.3|113310.9|113260.9|113312.3|113262.3|113310.8|113260.8|8
1735641280000|2024-12-31 10:34:40|113310.7|113260.7|113315.3|113265.3|113316.7|113266.7|113310.7|113260.7|14
1735641290000|2024-12-31 10:34:50|113315.4|113265.4|113312.9|113262.9|113319.9|113269.9|113312.9|113262.9|18
1735641300000|2024-12-31 10:35:00|113312.5|113262.5|113315.7|113265.7|113315.7|113265.7|113309.7|113259.7|14
1735641310000|2024-12-31 10:35:10|113315.3|113265.3|113315.8|113265.8|113315.8|113265.8|113313.4|113263.4|15
1735641320000|2024-12-31 10:35:20|113315.9|113265.9|113316.1|113266.1|113316.1|113266.1|113315.9|113265.9|3
1735641330000|2024-12-31 10:35:30|113314.3|113264.3|113309.5|113259.5|113314.3|113264.3|113308.1|113258.1|21
1735641340000|2024-12-31 10:35:40|113309.4|113259.4|113314.3|113264.3|113314.8|113264.8|113306.5|113256.5|17
1735641350000|2024-12-31 10:35:50|113315.8|113265.8|113320.5|113270.5|113321.4|113271.4|113315.8|113265.8|12
1735641360000|2024-12-31 10:36:00|113320.6|113270.6|113313.7|113263.7|113321.3|113271.3|113313.7|113263.7|5
1735641370000|2024-12-31 10:36:10|113311|113261|113314|113264|113314.1|113264.1|113311|113261|10
1735641380000|2024-12-31 10:36:20|113313.9|113263.9|113314|113264|113314|113264|113313.8|113263.8|4
1735641390000|2024-12-31 10:36:30|113314.1|113264.1|113313.9|113263.9|113314.1|113264.1|113313.9|113263.9|6
1735641400000|2024-12-31 10:36:40|113315.1|113265.1|113315.7|113265.7|113315.7|113265.7|113315.1|113265.1|5
1735641410000|2024-12-31 10:36:50|113312.3|113262.3|113316.1|113266.1|113316.3|113266.3|113312.3|113262.3|12
1735641420000|2024-12-31 10:37:00|113308.9|113258.9|113308.3|113258.3|113308.9|113258.9|113307.2|113257.2|8
1735641430000|2024-12-31 10:37:10|113308.2|113258.2|113307.2|113257.2|113308.2|113258.2|113304.9|113254.9|9
1735641440000|2024-12-31 10:37:20|113307.3|113257.3|113308.2|113258.2|113308.2|113258.2|113304.1|113254.1|16
1735641450000|2024-12-31 10:37:30|113308.1|113258.1|113306.3|113256.3|113308.1|113258.1|113305.4|113255.4|12
1735641460000|2024-12-31 10:37:40|113306.2|113256.2|113310.3|113260.3|113311.9|113261.9|113304.6|113254.6|14
1735641470000|2024-12-31 10:37:50|113311.5|113261.5|113313.9|113263.9|113315|113265|113311|113261|18
1735641480000|2024-12-31 10:38:00|113313.8|113263.8|113309|113259|113319|113269|113306.3|113256.3|22
1735641490000|2024-12-31 10:38:10|113309.2|113259.2|113306.8|113256.8|113310.9|113260.9|113304.5|113254.5|18
1735641500000|2024-12-31 10:38:20|113307|113257|113311.1|113261.1|113311.5|113261.5|113306.8|113256.8|16
1735641510000|2024-12-31 10:38:30|113311.4|113261.4|113308.9|113258.9|113311.6|113261.6|113306.1|113256.1|9
1735641520000|2024-12-31 10:38:40|113310.2|113260.2|113313.4|113263.4|113313.7|113263.7|113308.9|113258.9|20
1735641530000|2024-12-31 10:38:50|113313.8|113263.8|113312.9|113262.9|113313.8|113263.8|113311.2|113261.2|10
1735641540000|2024-12-31 10:39:00|113313.1|113263.1|113314|113264|113317.4|113267.4|113311.6|113261.6|19
1735641550000|2024-12-31 10:39:10|113312.5|113262.5|113308.1|113258.1|113312.7|113262.7|113307.7|113257.7|17
1735641560000|2024-12-31 10:39:20|113307.6|113257.6|113308|113258|113308.3|113258.3|113303.5|113253.5|11
1735641570000|2024-12-31 10:39:30|113308.1|113258.1|113308.8|113258.8|113311.2|113261.2|113306.1|113256.1|23
1735641580000|2024-12-31 10:39:40|113307.4|113257.4|113307.2|113257.2|113311.4|113261.4|113304.5|113254.5|16
1735641590000|2024-12-31 10:39:50|113307.3|113257.3|113309.2|113259.2|113309.9|113259.9|113306.5|113256.5|15
1735641600000|2024-12-31 10:40:00|113307.8|113257.8|113305.1|113255.1|113307.8|113257.8|113303.1|113253.1|20
1735641610000|2024-12-31 10:40:10|113304.9|113254.9|113306.7|113256.7|113308.3|113258.3|113303.5|113253.5|22
1735641620000|2024-12-31 10:40:20|113306.6|113256.6|113305.3|113255.3|113310|113260|113304.3|113254.3|20
1735641630000|2024-12-31 10:40:30|113305.4|113255.4|113306.1|113256.1|113308|113258|113305.1|113255.1|9
1735641640000|2024-12-31 10:40:40|113306.2|113256.2|113307.5|113257.5|113308|113258|113303.6|113253.6|21
1735641650000|2024-12-31 10:40:50|113307.6|113257.6|113309.4|113259.4|113309.4|113259.4|113307.2|113257.2|8
1735641660000|2024-12-31 10:41:00|113308|113258|113306|113256|113308.7|113258.7|113306|113256|10
1735641670000|2024-12-31 10:41:10|113307.2|113257.2|113310.3|113260.3|113317.4|113267.4|113307.2|113257.2|15
1735641680000|2024-12-31 10:41:20|113310|113260|113312.5|113262.5|113316.6|113266.6|113310|113260|20
1735641690000|2024-12-31 10:41:30|113312|113262|113312.3|113262.3|113312.8|113262.8|113311.2|113261.2|7
1735641700000|2024-12-31 10:41:40|113308.2|113258.2|113311.5|113261.5|113311.5|113261.5|113303.3|113253.3|14
1735641710000|2024-12-31 10:41:50|113311|113261|113311.3|113261.3|113311.3|113261.3|113309|113259|11
1735641720000|2024-12-31 10:42:00|113311.5|113261.5|113311.4|113261.4|113311.9|113261.9|113311.4|113261.4|5
1735641730000|2024-12-31 10:42:10|113311.5|113261.5|113310.4|113260.4|113311.7|113261.7|113309.8|113259.8|8
1735641740000|2024-12-31 10:42:20|113310.3|113260.3|113306.6|113256.6|113311.3|113261.3|113306.6|113256.6|14
1735641750000|2024-12-31 10:42:30|113306.5|113256.5|113308.8|113258.8|113309|113259|113305.4|113255.4|16
1735641760000|2024-12-31 10:42:40|113308.6|113258.6|113306.8|113256.8|113308.7|113258.7|113305|113255|14
1735641770000|2024-12-31 10:42:50|113304.2|113254.2|113308.5|113258.5|113308.5|113258.5|113304.2|113254.2|6
1735641780000|2024-12-31 10:43:00|113308.3|113258.3|113307.3|113257.3|113308.6|113258.6|113306.7|113256.7|8
1735641790000|2024-12-31 10:43:10|113307.2|113257.2|113307.1|113257.1|113307.3|113257.3|113305.8|113255.8|5
1735641800000|2024-12-31 10:43:20|113306.9|113256.9|113307|113257|113309|113259|113303.4|113253.4|17
1735641810000|2024-12-31 10:43:30|113306.4|113256.4|113298|113248|113311.9|113262.3|113281.6|113248|28
1735641820000|2024-12-31 10:43:40|113297.8|113247.8|113291|113241|113298.9|113248.9|113291|113241|12
1735641830000|2024-12-31 10:43:50|113291.1|113241.1|113292.2|113242.2|113292.2|113242.2|113291|113241|5
1735641840000|2024-12-31 10:44:00|113293.9|113243.9|113290.6|113240.6|113294.1|113244.1|113290|113240|10
1735641850000|2024-12-31 10:44:10|113290.8|113240.8|113281.7|113256.7|113293.1|113257.2|113279.6|113240.6|13
1735641860000|2024-12-31 10:44:20|113281.8|113256.8|113281.5|113256.5|113284.1|113259.1|113279.8|113254.8|15
1735641870000|2024-12-31 10:44:30|113281.4|113256.4|113280.5|113230.5|113281.4|113256.4|113263.6|113229.1|17
1735641880000|2024-12-31 10:44:40|113281.7|113231.7|113283.9|113233.9|113288.8|113238.8|113277|113227|28
1735641890000|2024-12-31 10:44:50|113283|113233|113281.2|113231.2|113284.5|113234.5|113279.7|113229.7|17
1735641900000|2024-12-31 10:45:00|113285.5|113235.5|113285.7|113235.7|113286.5|113236.5|113283|113233|10
1735641910000|2024-12-31 10:45:10|113285|113235|113280|113230|113285|113235|113278.7|113228.7|14
1735641920000|2024-12-31 10:45:20|113279.7|113229.7|113277.3|113227.3|113279.8|113229.8|113276.1|113226.1|16
1735641930000|2024-12-31 10:45:30|113276.5|113226.5|113275.9|113225.9|113278.9|113228.9|113269.3|113219.3|30
1735641940000|2024-12-31 10:45:40|113276.5|113226.5|113273.5|113223.5|113279|113229|113272|113222|16
1735641950000|2024-12-31 10:45:50|113274.1|113224.1|113281.9|113231.9|113283.5|113233.5|113274.1|113224.1|27
1735641960000|2024-12-31 10:46:00|113281.4|113231.4|113276.9|113226.9|113281.7|113231.7|113276.9|113226.9|15
1735641970000|2024-12-31 10:46:10|113277.4|113227.4|113278.8|113228.8|113283.4|113233.4|113275.6|113225.6|25
1735641980000|2024-12-31 10:46:20|113279.3|113229.3|113279.7|113229.7|113285.1|113235.1|113279.3|113229.3|14
1735641990000|2024-12-31 10:46:30|113279.6|113229.6|113279.3|113229.3|113282.5|113232.5|113278.8|113228.8|17
1735642000000|2024-12-31 10:46:40|113279.4|113229.4|113282.7|113232.7|113283.5|113233.5|113279.4|113229.4|15
1735642010000|2024-12-31 10:46:50|113281|113231|113276|113226|113282.3|113232.3|113274.3|113224.3|17
1735642020000|2024-12-31 10:47:00|113274.3|113224.3|113273.6|113223.6|113274.3|113224.3|113272.7|113222.7|5
1735642030000|2024-12-31 10:47:10|113272.4|113222.4|113261.9|113236.9|113272.4|113236.9|113260.4|113222.4|4
1735642040000|2024-12-31 10:47:20|113263.3|113238.3|113264.4|113239.4|113267|113242|113263.3|113238.3|7
1735642050000|2024-12-31 10:47:30|113263.5|113238.5|113273.9|113248.9|113275.5|113250.5|113263.5|113238.5|24
1735642060000|2024-12-31 10:47:40|113272.9|113247.9|113269.6|113244.6|113272.9|113247.9|113269.6|113244.6|16
1735642070000|2024-12-31 10:47:50|113270.1|113245.1|113269.1|113244.1|113270.1|113245.1|113269.1|113244.1|4
1735642080000|2024-12-31 10:48:00|113268.9|113243.9|113268|113243|113271.4|113246.4|113266.8|113241.8|16
1735642090000|2024-12-31 10:48:10|113268.5|113243.5|113279.6|113229.6|113280.4|113246.4|113266.2|113226.4|17
1735642100000|2024-12-31 10:48:20|113278.4|113228.4|113278.3|113228.3|113280.7|113230.7|113277.1|113227.1|14
1735642110000|2024-12-31 10:48:30|113279.4|113229.4|113273.4|113223.4|113280.2|113230.2|113272.6|113222.6|18
1735642120000|2024-12-31 10:48:40|113273.5|113223.5|113270.3|113220.3|113274.9|113224.9|113269.5|113219.5|27
1735642130000|2024-12-31 10:48:50|113271|113221|113271|113221|113271|113221|113268.6|113218.6|11
1735642140000|2024-12-31 10:49:00|113270.8|113220.8|113270.8|113220.8|113271.1|113221.1|113269.8|113219.8|11
1735642150000|2024-12-31 10:49:10|113271.2|113221.2|113270.2|113220.2|113273.5|113223.5|113266.5|113216.5|19
1735642160000|2024-12-31 10:49:20|113271.2|113221.2|113270|113220|113271.2|113221.2|113268.4|113218.4|11
1735642170000|2024-12-31 10:49:30|113269.8|113219.8|113256.8|113231.8|113271.6|113231.8|113256.2|113218.2|18
1735642180000|2024-12-31 10:49:40|113257.4|113232.4|113272.9|113222.9|113274.5|113237.3|113255.6|113222.9|22
1735642190000|2024-12-31 10:49:50|113271.4|113221.4|113273|113223|113273.7|113223.7|113268.9|113218.9|26
1735642200000|2024-12-31 10:50:00|113273.6|113223.6|113269|113219|113273.8|113223.8|113267.7|113217.7|12
1735642210000|2024-12-31 10:50:10|113267.6|113217.6|113231.6|113206.6|113270.8|113229.1|113227.9|113202.9|35
1735642220000|2024-12-31 10:50:20|113227.2|113202.2|113240.6|113190.6|113244.7|113204.7|113224.8|113189.2|31
1735642230000|2024-12-31 10:50:30|113240.4|113190.4|113224.6|113199.6|113242.7|113204.4|113224.2|113190.2|21
1735642240000|2024-12-31 10:50:40|113224.5|113199.5|113230.8|113180.8|113230.8|113199.5|113219.8|113180.8|9
1735642250000|2024-12-31 10:50:50|113232.2|113182.2|113191.5|113166.5|113233.7|113183.7|113189.5|113158|33
1735642260000|2024-12-31 10:51:00|113191.7|113166.7|113211|113161|113212.1|113172.7|113191.7|113150.7|23
1735642270000|2024-12-31 10:51:10|113210.9|113160.9|113200.2|113150.2|113211.4|113161.4|113199.6|113149.6|18
1735642280000|2024-12-31 10:51:20|113197.6|113147.6|113186.3|113136.3|113199.6|113149.6|113186.3|113136.3|24
1735642290000|2024-12-31 10:51:30|113186.9|113136.9|113192|113142|113192|113142|113183.4|113133.4|22
1735642300000|2024-12-31 10:51:40|113190.5|113140.5|113193.2|113143.2|113199.1|113149.1|113189.8|113139.8|23
1735642310000|2024-12-31 10:51:50|113191.7|113141.7|113189.3|113139.3|113191.7|113141.7|113184.6|113134.6|22
1735642320000|2024-12-31 10:52:00|113188.1|113138.1|113178.2|113128.2|113188.1|113138.1|113177.2|113127.2|25
1735642330000|2024-12-31 10:52:10|113180|113130|113178.3|113128.3|113182.4|113132.4|113177.5|113127.5|23
1735642340000|2024-12-31 10:52:20|113179.6|113129.6|113191.5|113141.5|113191.5|113141.5|113179.6|113129.6|16
1735642350000|2024-12-31 10:52:30|113191.4|113141.4|113184.3|113134.3|113191.4|113141.4|113183.1|113133.1|16
1735642360000|2024-12-31 10:52:40|113184.2|113134.2|113189.5|113139.5|113189.5|113139.5|113182.4|113132.4|7
1735642370000|2024-12-31 10:52:50|113189.8|113139.8|113189.8|113139.8|113193.7|113143.7|113189.8|113139.8|7
1735642380000|2024-12-31 10:53:00|113192.5|113142.5|113186.2|113136.2|113192.5|113142.5|113182.2|113132.2|18
1735642390000|2024-12-31 10:53:10|113186.4|113136.4|113196|113146|113196.6|113146.6|113186.4|113136.4|24
1735642400000|2024-12-31 10:53:20|113194.9|113144.9|113192.7|113142.7|113194.9|113144.9|113192.7|113142.7|5
1735642410000|2024-12-31 10:53:30|113192.6|113142.6|113194.9|113144.9|113195.5|113145.5|113192.5|113142.5|10
1735642420000|2024-12-31 10:53:40|113196.3|113146.3|113208.8|113158.8|113212.4|113162.4|113195.3|113145.3|17
1735642430000|2024-12-31 10:53:50|113209.7|113159.7|113216|113166|113219.2|113169.2|113209.7|113159.7|20
1735642440000|2024-12-31 10:54:00|113216.3|113166.3|113222.9|113172.9|113223.4|113173.4|113216.3|113166.3|12
1735642450000|2024-12-31 10:54:10|113223.3|113173.3|113223.6|113173.6|113225.5|113175.5|113223|113173|8
1735642460000|2024-12-31 10:54:20|113225.4|113175.4|113227.4|113177.4|113227.8|113177.8|113224.8|113174.8|24
1735642470000|2024-12-31 10:54:30|113227.3|113177.3|113226.7|113176.7|113227.5|113177.5|113226.5|113176.5|8
1735642480000|2024-12-31 10:54:40|113227|113177|113232.6|113182.6|113232.6|113182.6|113225.2|113175.2|11
1735642490000|2024-12-31 10:54:50|113230.1|113180.1|113230|113180|113231.7|113181.7|113225.7|113175.7|17
1735642500000|2024-12-31 10:55:00|113228|113178|113210.1|113160.1|113228.5|113178.5|113208.8|113158.8|21
1735642510000|2024-12-31 10:55:10|113208.7|113158.7|113191.4|113166.4|113208.7|113168.4|113191.4|113152.5|17
1735642520000|2024-12-31 10:55:20|113189.3|113164.3|113185|113160|113189.3|113164.3|113183.9|113158.9|7
1735642530000|2024-12-31 10:55:30|113185.1|113160.1|113191.3|113166.3|113191.3|113166.3|113182.1|113157.1|19
1735642540000|2024-12-31 10:55:40|113191.2|113166.2|113199.4|113174.4|113200.7|113175.7|113189|113164|11
1735642550000|2024-12-31 10:55:50|113199.3|113174.3|113209.7|113184.7|113210.9|113185.9|113199.3|113174.3|11
1735642560000|2024-12-31 10:56:00|113210.9|113185.9|113229.3|113204.3|113231|113206|113210.5|113185.5|22
1735642570000|2024-12-31 10:56:10|113229.5|113204.5|113230.3|113205.3|113231.1|113206.1|113229.2|113204.2|9
1735642580000|2024-12-31 10:56:20|113231.3|113206.3|113235.1|113210.1|113235.1|113210.1|113231.3|113206.3|10
1735642590000|2024-12-31 10:56:30|113236.2|113211.2|113238.2|113213.2|113242.9|113217.9|113236.2|113211.2|10
1735642600000|2024-12-31 10:56:40|113238.1|113213.1|113253.9|113228.9|113254.4|113229.4|113238.1|113213.1|21
1735642610000|2024-12-31 10:56:50|113253.7|113228.7|113242.5|113217.5|113253.7|113228.7|113242.5|113217.5|19
1735642620000|2024-12-31 10:57:00|113243.5|113218.5|113247.7|113222.7|113249.1|113224.1|113243.5|113218.5|12
1735642630000|2024-12-31 10:57:10|113246.8|113221.8|113245.2|113220.2|113246.8|113221.8|113244.9|113219.9|9
1735642640000|2024-12-31 10:57:20|113245|113220|113244.7|113219.7|113245|113220|113244.7|113219.7|4
1735642650000|2024-12-31 10:57:30|113244.2|113219.2|113242.8|113217.8|113244.8|113219.8|113241.5|113216.5|12
1735642660000|2024-12-31 10:57:40|113243.4|113218.4|113236.8|113211.8|113243.4|113218.4|113236.7|113211.7|11
1735642670000|2024-12-31 10:57:50|113237.2|113212.2|113238|113213|113238.2|113213.2|113236.9|113211.9|9
1735642680000|2024-12-31 10:58:00|113238.2|113213.2|113238.2|113213.2|113238.2|113213.2|113238.2|113213.2|1
1735642690000|2024-12-31 10:58:10|113239.4|113214.4|113239.7|113214.7|113242.3|113217.3|113234.3|113209.3|11
1735642700000|2024-12-31 10:58:20|113239.5|113214.5|113233.3|113208.3|113241.3|113216.3|113226|113201|22
1735642710000|2024-12-31 10:58:30|113232.2|113207.2|113227|113202|113232.3|113207.3|113227|113202|15
1735642720000|2024-12-31 10:58:40|113226.6|113201.6|113230|113205|113230|113205|113226.6|113201.6|12
1735642730000|2024-12-31 10:58:50|113227.9|113202.9|113236.5|113211.5|113237|113212|113227.1|113202.1|12
1735642740000|2024-12-31 10:59:00|113237.2|113212.2|113231.9|113206.9|113237.8|113212.8|113231.4|113206.4|6
1735642750000|2024-12-31 10:59:10|113230.7|113205.7|113226.3|113201.3|113230.7|113205.7|113221.3|113196.3|11
1735642760000|2024-12-31 10:59:20|113225.8|113200.8|113228.6|113203.6|113228.6|113203.6|113224.9|113199.9|9
1735642770000|2024-12-31 10:59:30|113228.2|113203.2|113236|113211|113236.2|113211.2|113228.2|113203.2|18
1735642780000|2024-12-31 10:59:40|113235.7|113210.7|113235.3|113210.3|113235.8|113210.8|113234.1|113209.1|11
1735642790000|2024-12-31 10:59:50|113233.5|113208.5|113226.5|113201.5|113233.5|113208.5|113223.3|113198.3|11
1735642800000|2024-12-31 11:00:00|113227.1|113202.1|113230.8|113205.8|113230.8|113205.8|113227.1|113202.1|8
1735642810000|2024-12-31 11:00:10|113230.7|113205.7|113225.8|113200.8|113230.7|113205.7|113222.9|113197.9|14
1735642820000|2024-12-31 11:00:20|113225|113200|113219|113194|113225.8|113200.8|113217.6|113192.6|18
1735642830000|2024-12-31 11:00:30|113218.8|113193.8|113217.3|113192.3|113218.8|113193.8|113216.4|113191.4|8
1735642840000|2024-12-31 11:00:40|113217.8|113192.8|113216.9|113191.9|113219.9|113194.9|113216.9|113191.9|10
1735642850000|2024-12-31 11:00:50|113217.9|113192.9|113225.9|113200.9|113228.6|113203.6|113217.9|113192.9|13
1735642860000|2024-12-31 11:01:00|113226.4|113201.4|113223.6|113198.6|113226.4|113201.4|113222.5|113197.5|10
1735642870000|2024-12-31 11:01:10|113223.4|113198.4|113219.1|113194.1|113223.4|113198.4|113218.9|113193.9|8
1735642880000|2024-12-31 11:01:20|113218.9|113193.9|113214.7|113189.7|113218.9|113193.9|113208|113183|15
1735642890000|2024-12-31 11:01:30|113214.9|113189.9|113212.1|113187.1|113215|113190|113212.1|113187.1|7
1735642900000|2024-12-31 11:01:40|113212.4|113187.4|113216.4|113191.4|113216.4|113191.4|113212.4|113187.4|7
1735642910000|2024-12-31 11:01:50|113216.8|113191.8|113215|113190|113217.1|113192.1|113214.2|113189.2|6
1735642920000|2024-12-31 11:02:00|113214.5|113189.5|113214.5|113189.5|113214.9|113189.9|113213.7|113188.7|6
1735642930000|2024-12-31 11:02:10|113215.1|113190.1|113212.1|113187.1|113215.1|113190.1|113212.1|113187.1|8
1735642940000|2024-12-31 11:02:20|113212.6|113187.6|113202.9|113177.9|113212.6|113187.6|113202.7|113177.7|16
1735642950000|2024-12-31 11:02:30|113202.6|113177.6|113214.3|113189.3|113216.1|113191.1|113202.6|113177.6|15
1735642960000|2024-12-31 11:02:40|113212.3|113187.3|113212.9|113187.9|113214.2|113189.2|113212.2|113187.2|13
1735642970000|2024-12-31 11:02:50|113212.8|113187.8|113212.4|113187.4|113214.7|113189.7|113208.8|113183.8|18
1735642980000|2024-12-31 11:03:00|113213.5|113188.5|113209.6|113184.6|113215.4|113190.4|113209.6|113184.6|7
1735642990000|2024-12-31 11:03:10|113209.8|113184.8|113191.5|113166.5|113209.8|113184.8|113190.8|113165.8|25
1735643000000|2024-12-31 11:03:20|113191.9|113166.9|113191.7|113166.7|113193.9|113168.9|113191.5|113166.5|11
1735643010000|2024-12-31 11:03:30|113191.6|113166.6|113191.1|113166.1|113192.7|113167.7|113191.1|113166.1|5
1735643020000|2024-12-31 11:03:40|113190.7|113165.7|113193.2|113168.2|113194.9|113169.9|113190.7|113165.7|20
1735643030000|2024-12-31 11:03:50|113193.3|113168.3|113193.2|113168.2|113193.3|113168.3|113192.9|113167.9|3
1735643040000|2024-12-31 11:04:00|113194.7|113169.7|113208.2|113183.2|113208.2|113183.2|113194.7|113169.7|21
1735643050000|2024-12-31 11:04:10|113207.7|113182.7|113207.9|113182.9|113207.9|113182.9|113205.6|113180.6|9
1735643060000|2024-12-31 11:04:20|113207.8|113182.8|113208.2|113183.2|113208.2|113183.2|113207.7|113182.7|4
1735643070000|2024-12-31 11:04:30|113208.4|113183.4|113203.9|113178.9|113208.7|113183.7|113203.9|113178.9|8
1735643080000|2024-12-31 11:04:40|113203.5|113178.5|113202.7|113177.7|113203.5|113178.5|113202.5|113177.5|6
1735643090000|2024-12-31 11:04:50|113202.8|113177.8|113202.8|113177.8|113204.2|113179.2|113202.8|113177.8|7
1735643100000|2024-12-31 11:05:00|113202.7|113177.7|113202.6|113177.6|113202.7|113177.7|113202.6|113177.6|2
1735643110000|2024-12-31 11:05:10|113202.9|113177.9|113205|113180|113207.6|113182.6|113202.9|113177.9|11
1735643120000|2024-12-31 11:05:20|113205.1|113180.1|113202.9|113152.9|113208.8|113183.8|113198.6|113148.6|19
1735643130000|2024-12-31 11:05:30|113203.1|113153.1|113200.2|113150.2|113209.5|113159.5|113195.3|113145.3|23
1735643140000|2024-12-31 11:05:40|113200.4|113150.4|113200|113150|113204.2|113154.2|113198.4|113148.4|18
1735643150000|2024-12-31 11:05:50|113200.1|113150.1|113217.5|113167.5|113217.5|113167.5|113200.1|113150.1|14
1735643160000|2024-12-31 11:06:00|113213.3|113163.3|113217.6|113167.6|113218.7|113168.7|113211.7|113161.7|13
1735643170000|2024-12-31 11:06:10|113216.2|113166.2|113214.2|113164.2|113216.2|113166.2|113213.9|113163.9|10
1735643180000|2024-12-31 11:06:20|113214|113164|113213|113163|113214|113164|113213|113163|5
1735643190000|2024-12-31 11:06:30|113211.7|113161.7|113212.1|113162.1|113212.2|113162.2|113211.7|113161.7|4
1735643200000|2024-12-31 11:06:40|113211.9|113161.9|113212.6|113162.6|113212.6|113162.6|113211.8|113161.8|3
1735643210000|2024-12-31 11:06:50|113212.7|113162.7|113204.8|113154.8|113212.7|113162.7|113202.2|113152.2|17
1735643220000|2024-12-31 11:07:00|113203.6|113153.6|113204.7|113154.7|113206|113156|113203.6|113153.6|12
1735643230000|2024-12-31 11:07:10|113203.3|113153.3|113191.3|113141.3|113203.3|113153.3|113189.7|113139.7|20
1735643240000|2024-12-31 11:07:20|113191.2|113141.2|113184.8|113134.8|113191.2|113141.2|113181.1|113131.1|19
1735643250000|2024-12-31 11:07:30|113184.7|113134.7|113175.3|113125.3|113185.2|113135.2|113175.3|113125.3|15
1735643260000|2024-12-31 11:07:40|113175.2|113125.2|113177.9|113127.9|113177.9|113127.9|113174|113124|11
1735643270000|2024-12-31 11:07:50|113178.1|113128.1|113180.7|113130.7|113183.3|113133.3|113176.8|113126.8|19
1735643280000|2024-12-31 11:08:00|113180.8|113130.8|113182.4|113132.4|113184.5|113134.5|113180.8|113130.8|13
1735643290000|2024-12-31 11:08:10|113180.3|113130.3|113181.5|113131.5|113182.2|113132.2|113175.7|113125.7|14
1735643300000|2024-12-31 11:08:20|113182|113132|113182.1|113132.1|113182.6|113132.6|113181.8|113131.8|8
1735643310000|2024-12-31 11:08:30|113181.5|113131.5|113186|113136|113190.5|113140.5|113179.1|113129.1|16
1735643320000|2024-12-31 11:08:40|113185.5|113135.5|113183.3|113133.3|113185.5|113135.5|113182.8|113132.8|7
1735643330000|2024-12-31 11:08:50|113183.1|113133.1|113184.9|113134.9|113185.4|113135.4|113182.6|113132.6|13
1735643340000|2024-12-31 11:09:00|113185.3|113135.3|113188.5|113138.5|113189.7|113139.7|113183.6|113133.6|15
1735643350000|2024-12-31 11:09:10|113191.3|113141.3|113194.1|113144.1|113194.1|113144.1|113189.6|113139.6|16
1735643360000|2024-12-31 11:09:20|113195.3|113145.3|113199|113149|113200.9|113150.9|113194.7|113144.7|14
1735643370000|2024-12-31 11:09:30|113198.3|113148.3|113197.8|113147.8|113199.9|113149.9|113197.7|113147.7|12
1735643380000|2024-12-31 11:09:40|113197.7|113147.7|113195.4|113145.4|113197.7|113147.7|113192.4|113142.4|11
1735643390000|2024-12-31 11:09:50|113195.3|113145.3|113193.4|113143.4|113195.3|113145.3|113192.7|113142.7|9
1735643400000|2024-12-31 11:10:00|113193.1|113143.1|113191.5|113141.5|113193.1|113143.1|113190|113140|11
1735643410000|2024-12-31 11:10:10|113192|113142|113195.2|113145.2|113195.7|113145.7|113191.8|113141.8|12
1735643420000|2024-12-31 11:10:20|113196.1|113146.1|113195.1|113145.1|113196.1|113146.1|113194.7|113144.7|5
1735643430000|2024-12-31 11:10:30|113193.7|113143.7|113193.1|113143.1|113193.7|113143.7|113192.5|113142.5|6
1735643440000|2024-12-31 11:10:40|113194.5|113144.5|113196.4|113146.4|113200.6|113150.6|113194.1|113144.1|13
1735643450000|2024-12-31 11:10:50|113196.9|113146.9|113194.6|113144.6|113196.9|113146.9|113194.6|113144.6|6
1735643460000|2024-12-31 11:11:00|113192.6|113142.6|113192.7|113142.7|113194|113144|113191.7|113141.7|10
1735643470000|2024-12-31 11:11:10|113192.8|113142.8|113177.1|113152.1|113192.9|113154.8|113177.1|113142.8|8
1735643480000|2024-12-31 11:11:20|113176.8|113151.8|113175.4|113150.4|113177.3|113152.3|113175.4|113150.4|8
1735643490000|2024-12-31 11:11:30|113174.2|113149.2|113180.2|113155.2|113181.5|113156.5|113173.5|113148.5|9
1735643500000|2024-12-31 11:11:40|113180.6|113155.6|113185.6|113160.6|113185.6|113160.6|113180.6|113155.6|18
1735643510000|2024-12-31 11:11:50|113185|113160|113185.3|113160.3|113186.8|113161.8|113184|113159|19
1735643520000|2024-12-31 11:12:00|113185.7|113160.7|113187.4|113162.4|113188.9|113163.9|113185.7|113160.7|18
1735643530000|2024-12-31 11:12:10|113186|113161|113189.1|113164.1|113189.1|113164.1|113186|113161|6
1735643540000|2024-12-31 11:12:20|113188.5|113163.5|113187.8|113162.8|113190.1|113165.1|113184.8|113159.8|20
1735643550000|2024-12-31 11:12:30|113186.4|113161.4|113188.8|113163.8|113188.8|113163.8|113185|113160|12
1735643560000|2024-12-31 11:12:40|113188.7|113163.7|113183.2|113158.2|113188.7|113163.7|113182.6|113157.6|14
1735643570000|2024-12-31 11:12:50|113184.4|113159.4|113189|113164|113189|113164|113184.4|113159.4|14
1735643580000|2024-12-31 11:13:00|113188.9|113163.9|113183.8|113158.8|113188.9|113163.9|113183.8|113158.8|15
1735643590000|2024-12-31 11:13:10|113183.1|113158.1|113182.9|113157.9|113183.1|113158.1|113182.9|113157.9|3
1735643600000|2024-12-31 11:13:20|113180.2|113155.2|113182.8|113157.8|113182.8|113157.8|113180.2|113155.2|11
1735643610000|2024-12-31 11:13:30|113182.9|113157.9|113186.8|113161.8|113187.9|113162.9|113181.6|113156.6|12
1735643620000|2024-12-31 11:13:40|113187|113162|113188|113163|113188.7|113163.7|113187|113162|5
1735643630000|2024-12-31 11:13:50|113188.6|113163.6|113184.2|113159.2|113190.4|113165.4|113183.7|113158.7|22
1735643640000|2024-12-31 11:14:00|113184.3|113159.3|113181.1|113156.1|113188.8|113163.8|113180.3|113155.3|27
1735643650000|2024-12-31 11:14:10|113181|113156|113176|113151|113181|113156|113174.3|113149.3|17
1735643660000|2024-12-31 11:14:20|113175.9|113150.9|113173.4|113148.4|113175.9|113150.9|113173.4|113148.4|8
1735643670000|2024-12-31 11:14:30|113174.1|113149.1|113163.1|113138.1|113174.1|113149.1|113161.1|113136.1|12
1735643680000|2024-12-31 11:14:40|113164.9|113139.9|113154.5|113129.5|113172.3|113141|113152.3|113120.5|17
1735643690000|2024-12-31 11:14:50|113155.2|113130.2|113157|113132|113157|113132|113155.2|113130.2|5
1735643700000|2024-12-31 11:15:00|113156.4|113131.4|113175|113125|113175|113138.4|113156.4|113124.2|10
1735643710000|2024-12-31 11:15:10|113174.9|113124.9|113162.9|113112.9|113175.1|113125.1|113162.8|113112.8|16
1735643720000|2024-12-31 11:15:20|113163|113113|113161.6|113111.6|113163|113113|113159.7|113109.7|7
1735643730000|2024-12-31 11:15:30|113161.4|113111.4|113162.7|113112.7|113164.4|113114.4|113152|113102|17
1735643740000|2024-12-31 11:15:40|113161.5|113111.5|113141.6|113116.6|113161.5|113123.2|113137|113110.4|24
1735643750000|2024-12-31 11:15:50|113142.6|113117.6|113167.1|113117.1|113169.2|113122.3|113142.2|113112.9|14
1735643760000|2024-12-31 11:16:00|113166.1|113116.1|113167|113117|113168.6|113118.6|113164.5|113114.5|13
1735643770000|2024-12-31 11:16:10|113168.4|113118.4|113166.3|113116.3|113171.8|113121.8|113166.3|113116.3|6
1735643780000|2024-12-31 11:16:20|113167.4|113117.4|113167.2|113117.2|113170.3|113120.3|113166.9|113116.9|11
1735643790000|2024-12-31 11:16:30|113167.1|113117.1|113161.1|113111.1|113167.1|113117.1|113157.9|113107.9|15
1735643800000|2024-12-31 11:16:40|113162.3|113112.3|113163.6|113113.6|113166.4|113116.4|113160.8|113110.8|16
1735643810000|2024-12-31 11:16:50|113165.3|113115.3|113165.1|113115.1|113165.3|113115.3|113163.8|113113.8|5
1735643820000|2024-12-31 11:17:00|113165|113115|113169.2|113119.2|113170.3|113120.3|113162.2|113112.2|15
1735643830000|2024-12-31 11:17:10|113168.3|113118.3|113167.7|113117.7|113168.3|113118.3|113165.4|113115.4|8
1735643840000|2024-12-31 11:17:20|113168.2|113118.2|113170.1|113120.1|113170.6|113120.6|113168.2|113118.2|7
1735643850000|2024-12-31 11:17:30|113168.7|113118.7|113170|113120|113170.8|113120.8|113168.7|113118.7|11
1735643860000|2024-12-31 11:17:40|113168.9|113118.9|113167.2|113117.2|113169|113119|113167.2|113117.2|4
1735643870000|2024-12-31 11:17:50|113166.9|113116.9|113165|113115|113166.9|113116.9|113165|113115|5
1735643880000|2024-12-31 11:18:00|113163.6|113113.6|113164.4|113114.4|113165.3|113115.3|113163.2|113113.2|6
1735643890000|2024-12-31 11:18:10|113165.6|113115.6|113167.2|113117.2|113167.2|113117.2|113165.6|113115.6|4
1735643900000|2024-12-31 11:18:20|113166.9|113116.9|113166.4|113116.4|113166.9|113116.9|113165.5|113115.5|8
1735643910000|2024-12-31 11:18:30|113167.9|113117.9|113168.6|113118.6|113168.6|113118.6|113167.7|113117.7|5
1735643920000|2024-12-31 11:18:40|113168.9|113118.9|113169.2|113119.2|113169.2|113119.2|113168.6|113118.6|6
1735643930000|2024-12-31 11:18:50|113167.9|113117.9|113168.5|113118.5|113168.5|113118.5|113167.3|113117.3|11
1735643940000|2024-12-31 11:19:00|113168.6|113118.6|113168.4|113118.4|113168.7|113118.7|113167.2|113117.2|9
1735643950000|2024-12-31 11:19:10|113168.3|113118.3|113162.4|113112.4|113168.4|113118.4|113162.4|113112.4|11
1735643960000|2024-12-31 11:19:20|113161.6|113111.6|113163|113113|113163.6|113113.6|113160.9|113110.9|8
1735643970000|2024-12-31 11:19:30|113163.1|113113.1|113169.7|113119.7|113169.7|113119.7|113162.8|113112.8|7
1735643980000|2024-12-31 11:19:40|113170.9|113120.9|113172.3|113122.3|113172.6|113122.6|113170.9|113120.9|10
1735643990000|2024-12-31 11:19:50|113171.8|113121.8|113178.9|113128.9|113179.4|113129.4|113170.4|113120.4|15
1735644000000|2024-12-31 11:20:00|113189.7|113139.7|113203.1|113153.1|113205.5|113155.5|113189.7|113139.7|33
1735644010000|2024-12-31 11:20:10|113203.5|113153.5|113203.5|113153.5|113203.5|113153.5|113203.5|113153.5|1
1735644020000|2024-12-31 11:20:20|113203.8|113153.8|113198.6|113148.6|113203.8|113153.8|113195|113145|12
1735644030000|2024-12-31 11:20:30|113197.4|113147.4|113188.1|113138.1|113197.4|113147.4|113185.4|113135.4|11
1735644040000|2024-12-31 11:20:40|113188.7|113138.7|113198|113148|113200.2|113150.2|113188.7|113138.7|10
1735644050000|2024-12-31 11:20:50|113196.8|113146.8|113192.2|113142.2|113196.8|113146.8|113192.2|113142.2|8
1735644060000|2024-12-31 11:21:00|113192.3|113142.3|113185.7|113135.7|113192.3|113142.3|113185.7|113135.7|12
1735644070000|2024-12-31 11:21:10|113187.1|113137.1|113184.3|113134.3|113187.1|113137.1|113184.3|113134.3|5
1735644080000|2024-12-31 11:21:20|113184.2|113134.2|113185.6|113135.6|113185.6|113135.6|113184.2|113134.2|4
1735644090000|2024-12-31 11:21:30|113186.8|113136.8|113180.8|113130.8|113188.1|113138.1|113180.5|113130.5|10
1735644100000|2024-12-31 11:21:40|113181|113131|113182|113132|113182.7|113132.7|113178.4|113128.4|13
1735644110000|2024-12-31 11:21:50|113181.7|113131.7|113175.9|113125.9|113181.7|113131.7|113175.9|113125.9|7
1735644120000|2024-12-31 11:22:00|113174.5|113124.5|113172.6|113122.6|113174.5|113124.5|113168.9|113118.9|25
1735644130000|2024-12-31 11:22:10|113173.9|113123.9|113176.2|113126.2|113179.2|113129.2|113169.7|113119.7|18
1735644140000|2024-12-31 11:22:20|113177|113127|113179|113129|113179|113129|113177|113127|12
1735644150000|2024-12-31 11:22:30|113180.2|113130.2|113188.6|113138.6|113188.6|113138.6|113180.2|113130.2|5
1735644160000|2024-12-31 11:22:40|113188|113138|113185|113135|113188|113138|113184.9|113134.9|10
1735644170000|2024-12-31 11:22:50|113185.1|113135.1|113184|113134|113186.1|113136.1|113184|113134|7
1735644180000|2024-12-31 11:23:00|113183.9|113133.9|113187.8|113137.8|113187.8|113137.8|113183.7|113133.7|12
1735644190000|2024-12-31 11:23:10|113188.2|113138.2|113186.8|113136.8|113193|113143|113186.1|113136.1|18
1735644200000|2024-12-31 11:23:20|113186.6|113136.6|113185.8|113135.8|113188.3|113138.3|113185.5|113135.5|11
1735644210000|2024-12-31 11:23:30|113185.9|113135.9|113185.9|113135.9|113186|113136|113185.9|113135.9|3
1735644220000|2024-12-31 11:23:40|113186.6|113136.6|113193.3|113143.3|113193.3|113143.3|113186.6|113136.6|10
1735644230000|2024-12-31 11:23:50|113193.5|113143.5|113193.8|113143.8|113193.9|113143.9|113192.6|113142.6|8
1735644240000|2024-12-31 11:24:00|113193.9|113143.9|113193.8|113143.8|113194.1|113144.1|113193.8|113143.8|4
1735644250000|2024-12-31 11:24:10|113194.1|113144.1|113201.3|113151.3|113201.5|113151.5|113194.1|113144.1|18
1735644260000|2024-12-31 11:24:20|113201.4|113151.4|113201.4|113151.4|113201.4|113151.4|113201.1|113151.1|5
1735644270000|2024-12-31 11:24:30|113201.2|113151.2|113201.1|113151.1|113201.2|113151.2|113201.1|113151.1|2
1735644280000|2024-12-31 11:24:40|113201.4|113151.4|113204.1|113154.1|113204.1|113154.1|113201.4|113151.4|6
1735644290000|2024-12-31 11:24:50|113204.2|113154.2|113203|113153|113207.1|113157.1|113202.4|113152.4|15
1735644300000|2024-12-31 11:25:00|113202.7|113152.7|113200.3|113150.3|113202.7|113152.7|113199.8|113149.8|8
1735644310000|2024-12-31 11:25:10|113199.8|113149.8|113197|113147|113200.3|113150.3|113196.7|113146.7|11
1735644320000|2024-12-31 11:25:20|113195.2|113145.2|113191|113141|113195.2|113145.2|113187.3|113137.3|12
1735644330000|2024-12-31 11:25:30|113191.3|113141.3|113186.7|113136.7|113191.3|113141.3|113186.1|113136.1|9
1735644340000|2024-12-31 11:25:40|113186.1|113136.1|113174.1|113124.1|113187.3|113137.3|113174.1|113124.1|16
1735644350000|2024-12-31 11:25:50|113175.2|113125.2|113177.2|113127.2|113177.5|113127.5|113172.7|113122.7|15
1735644360000|2024-12-31 11:26:00|113177.7|113127.7|113184.6|113134.6|113185.5|113135.5|113175.9|113125.9|17
1735644370000|2024-12-31 11:26:10|113185|113135|113201.8|113151.8|113202.7|113152.7|113185|113135|14
1735644380000|2024-12-31 11:26:20|113201.7|113151.7|113196.7|113146.7|113201.7|113151.7|113194.3|113144.3|9
1735644390000|2024-12-31 11:26:30|113196.4|113146.4|113191.5|113141.5|113201.4|113151.4|113191.5|113141.5|10
1735644400000|2024-12-31 11:26:40|113188.8|113138.8|113180|113130|113190.2|113140.2|113180|113130|19
1735644410000|2024-12-31 11:26:50|113180.6|113130.6|113175.8|113125.8|113180.6|113130.6|113175.8|113125.8|17
1735644420000|2024-12-31 11:27:00|113175.6|113125.6|113184.5|113134.5|113190.5|113140.5|113175.6|113125.6|20
1735644430000|2024-12-31 11:27:10|113185.8|113135.8|113188.4|113138.4|113192.3|113142.3|113185.8|113135.8|18
1735644440000|2024-12-31 11:27:20|113188.2|113138.2|113183.9|113133.9|113188.2|113138.2|113182.8|113132.8|12
1735644450000|2024-12-31 11:27:30|113186.4|113136.4|113184.3|113134.3|113186.4|113136.4|113180.7|113130.7|16
1735644460000|2024-12-31 11:27:40|113183.3|113133.3|113180.9|113130.9|113184.2|113134.2|113180.9|113130.9|7
1735644470000|2024-12-31 11:27:50|113182.1|113132.1|113181.3|113131.3|113182.1|113132.1|113179.4|113129.4|9
1735644480000|2024-12-31 11:28:00|113181.9|113131.9|113180.3|113130.3|113181.9|113131.9|113179.3|113129.3|9
1735644490000|2024-12-31 11:28:10|113181.5|113131.5|113183.9|113133.9|113184.6|113134.6|113181.5|113131.5|6
1735644500000|2024-12-31 11:28:20|113185.2|113135.2|113186.1|113136.1|113186.8|113136.8|113180.2|113130.2|18
1735644510000|2024-12-31 11:28:30|113185.5|113135.5|113183.9|113133.9|113186.2|113136.2|113183.2|113133.2|11
1735644520000|2024-12-31 11:28:40|113183.2|113133.2|113181.2|113131.2|113186.6|113136.6|113178.4|113128.4|27
1735644530000|2024-12-31 11:28:50|113180.6|113130.6|113180.8|113130.8|113182.2|113132.2|113177.9|113127.9|10
1735644540000|2024-12-31 11:29:00|113180.4|113130.4|113183.3|113133.3|113191.5|113141.5|113180.1|113130.1|21
1735644550000|2024-12-31 11:29:10|113183.1|113133.1|113181.2|113131.2|113183.1|113133.1|113181.2|113131.2|4
1735644560000|2024-12-31 11:29:20|113181.1|113131.1|113182.4|113132.4|113182.6|113132.6|113181|113131|7
1735644570000|2024-12-31 11:29:30|113182.1|113132.1|113187.6|113137.6|113187.7|113137.7|113181.7|113131.7|8
1735644580000|2024-12-31 11:29:40|113187.8|113137.8|113188.2|113138.2|113188.2|113138.2|113187.8|113137.8|2
1735644600000|2024-12-31 11:30:00|113187.6|113137.6|113193.5|113143.5|113193.5|113143.5|113186|113136|16
1735644610000|2024-12-31 11:30:10|113192.9|113142.9|113205.1|113155.1|113207.9|113157.9|113192.9|113142.9|15
1735644620000|2024-12-31 11:30:20|113205|113155|113193.7|113143.7|113205|113155|113192.8|113142.8|8
1735644630000|2024-12-31 11:30:30|113193.3|113143.3|113195.7|113145.7|113195.8|113145.8|113192.7|113142.7|6
1735644640000|2024-12-31 11:30:40|113195.8|113145.8|113181.1|113131.1|113195.8|113145.8|113178.1|113128.1|9
1735644650000|2024-12-31 11:30:50|113182.4|113132.4|113185.6|113135.6|113185.6|113135.6|113181.1|113131.1|8
1735644660000|2024-12-31 11:31:00|113187.6|113137.6|113199.7|113149.7|113201|113151|113187.6|113137.6|18
1735644670000|2024-12-31 11:31:10|113199.4|113149.4|113199.3|113149.3|113200.9|113150.9|113199.3|113149.3|4
1735644680000|2024-12-31 11:31:20|113199.4|113149.4|113200.3|113150.3|113200.3|113150.3|113199.4|113149.4|5
1735644690000|2024-12-31 11:31:30|113200.1|113150.1|113198.6|113148.6|113200.5|113150.5|113197.6|113147.6|11
1735644700000|2024-12-31 11:31:40|113199.8|113149.8|113193.1|113143.1|113200.9|113150.9|113192.4|113142.4|17
1735644710000|2024-12-31 11:31:50|113193|113143|113191.4|113141.4|113193|113143|113191.4|113141.4|4
1735644720000|2024-12-31 11:32:00|113191.7|113141.7|113199.9|113149.9|113200.8|113150.8|113191.7|113141.7|9
1735644730000|2024-12-31 11:32:10|113201.4|113151.4|113204.7|113154.7|113204.9|113154.9|113201.4|113151.4|4
1735644740000|2024-12-31 11:32:20|113205.9|113155.9|113220.9|113170.9|113221.4|113171.4|113205.9|113155.9|11
1735644750000|2024-12-31 11:32:30|113220.8|113170.8|113226.9|113176.9|113229.5|113179.5|113217|113167|14
1735644760000|2024-12-31 11:32:40|113226.4|113176.4|113228.6|113178.6|113229.3|113179.3|113226.2|113176.2|5
1735644770000|2024-12-31 11:32:50|113227.9|113177.9|113223.4|113173.4|113229.2|113179.2|113223.4|113173.4|10
1735644780000|2024-12-31 11:33:00|113224.1|113174.1|113219.6|113169.6|113224.6|113174.6|113214.4|113164.4|14
1735644790000|2024-12-31 11:33:10|113219.7|113169.7|113218.3|113168.3|113219.7|113169.7|113218.3|113168.3|3
1735644800000|2024-12-31 11:33:20|113218.2|113168.2|113221|113171|113222|113172|113218.2|113168.2|7
1735644810000|2024-12-31 11:33:30|113221.1|113171.1|113227.2|113177.2|113227.2|113177.2|113221.1|113171.1|8
1735644820000|2024-12-31 11:33:40|113227.8|113177.8|113229.9|113179.9|113232.6|113182.6|113226.5|113176.5|13
1735644830000|2024-12-31 11:33:50|113229.7|113179.7|113230.3|113180.3|113230.5|113180.5|113229.5|113179.5|7
1735644840000|2024-12-31 11:34:00|113229.7|113179.7|113230.5|113180.5|113239.2|113189.2|113229.6|113179.6|19
1735644850000|2024-12-31 11:34:10|113230.4|113180.4|113238.6|113188.6|113241.1|113191.1|113229.5|113179.5|23
1735644860000|2024-12-31 11:34:20|113239.8|113189.8|113241.3|113191.3|113242.4|113192.4|113239.8|113189.8|12
1735644870000|2024-12-31 11:34:30|113239|113189|113238.3|113188.3|113239.1|113189.1|113236.1|113186.1|12
1735644880000|2024-12-31 11:34:40|113237.8|113187.8|113239.3|113189.3|113240.1|113190.1|113236.3|113186.3|17
1735644890000|2024-12-31 11:34:50|113239.1|113189.1|113243.4|113193.4|113243.8|113193.8|113237.3|113187.3|21
1735644900000|2024-12-31 11:35:00|113240.9|113190.9|113233.7|113183.7|113240.9|113190.9|113231.3|113181.3|21
1735644910000|2024-12-31 11:35:10|113232.4|113182.4|113226.4|113176.4|113232.4|113182.4|113225.7|113175.7|12
1735644920000|2024-12-31 11:35:20|113225.8|113175.8|113228.1|113178.1|113228.1|113178.1|113225.8|113175.8|8
1735644930000|2024-12-31 11:35:30|113227.6|113177.6|113227.6|113177.6|113227.6|113177.6|113227.6|113177.6|1
1735644940000|2024-12-31 11:35:40|113227.1|113177.1|113234.8|113184.8|113234.8|113184.8|113227.1|113177.1|11
1735644950000|2024-12-31 11:35:50|113234.9|113184.9|113236.8|113186.8|113236.8|113186.8|113229.7|113179.7|14
1735644960000|2024-12-31 11:36:00|113237.9|113187.9|113236.2|113186.2|113238.3|113188.3|113236.2|113186.2|8
1735644970000|2024-12-31 11:36:10|113236.1|113186.1|113246.1|113196.1|113246.1|113196.1|113235.3|113185.3|11
1735644980000|2024-12-31 11:36:20|113245.8|113195.8|113246.1|113196.1|113247.2|113197.2|113243.4|113193.4|11
1735644990000|2024-12-31 11:36:30|113246.3|113196.3|113249.5|113199.5|113250.6|113200.6|113246.3|113196.3|9
1735645000000|2024-12-31 11:36:40|113248.9|113198.9|113246.1|113196.1|113248.9|113198.9|113246.1|113196.1|5
1735645010000|2024-12-31 11:36:50|113246|113196|113250.5|113200.5|113250.5|113200.5|113245.9|113195.9|6
1735645020000|2024-12-31 11:37:00|113249.7|113199.7|113250.7|113200.7|113251.6|113201.6|113249.1|113199.1|8
1735645030000|2024-12-31 11:37:10|113250.6|113200.6|113246.5|113196.5|113251.2|113201.2|113246.5|113196.5|13
1735645050000|2024-12-31 11:37:30|113245.8|113195.8|113251.3|113201.3|113251.3|113201.3|113245.8|113195.8|12
1735645060000|2024-12-31 11:37:40|113249.8|113199.8|113246.6|113196.6|113249.8|113199.8|113242.8|113192.8|4
1735645070000|2024-12-31 11:37:50|113246.3|113196.3|113235.6|113185.6|113246.3|113196.3|113232.4|113182.4|19
1735645080000|2024-12-31 11:38:00|113235.9|113185.9|113240.2|113190.2|113240.2|113190.2|113235.5|113185.5|9
1735645090000|2024-12-31 11:38:10|113240.6|113190.6|113239.6|113189.6|113241.1|113191.1|113239|113189|8
1735645100000|2024-12-31 11:38:20|113239.7|113189.7|113246.1|113196.1|113249.1|113199.1|113239.5|113189.5|12
1735645110000|2024-12-31 11:38:30|113247.5|113197.5|113246.5|113196.5|113247.5|113197.5|113246.2|113196.2|13
1735645120000|2024-12-31 11:38:40|113246.4|113196.4|113241|113191|113246.4|113196.4|113241|113191|7
1735645130000|2024-12-31 11:38:50|113241.6|113191.6|113244.4|113194.4|113245.1|113195.1|113241.6|113191.6|7
1735645140000|2024-12-31 11:39:00|113244.5|113194.5|113248.9|113198.9|113249.7|113199.7|113244.5|113194.5|7
1735645150000|2024-12-31 11:39:10|113248.7|113198.7|113249.9|113199.9|113249.9|113199.9|113247.5|113197.5|6
1735645160000|2024-12-31 11:39:20|113251.1|113201.1|113249.6|113199.6|113254|113204|113249.6|113199.6|14
1735645170000|2024-12-31 11:39:30|113249.5|113199.5|113247.6|113197.6|113249.5|113199.5|113247.6|113197.6|11
1735645180000|2024-12-31 11:39:40|113247.5|113197.5|113244.8|113194.8|113248.7|113198.7|113243.7|113193.7|16
1735645190000|2024-12-31 11:39:50|113245.2|113195.2|113245.3|113195.3|113245.3|113195.3|113245.2|113195.2|2
1735645200000|2024-12-31 11:40:00|113245.2|113195.2|113247.9|113197.9|113247.9|113197.9|113245.2|113195.2|10
1735645210000|2024-12-31 11:40:10|113248.1|113198.1|113245.7|113195.7|113250|113200|113245.2|113195.2|28
1735645220000|2024-12-31 11:40:20|113245.5|113195.5|113245|113195|113249.1|113199.1|113245|113195|10
1735645230000|2024-12-31 11:40:30|113247|113197|113244.3|113194.3|113247|113197|113234.7|113184.7|25
1735645240000|2024-12-31 11:40:40|113244.6|113194.6|113247.3|113197.3|113247.3|113197.3|113244.6|113194.6|9
1735645250000|2024-12-31 11:40:50|113248.4|113198.4|113241.1|113191.1|113249.1|113199.1|113241.1|113191.1|9
1735645260000|2024-12-31 11:41:00|113240.6|113190.6|113241.4|113191.4|113241.6|113191.6|113240.1|113190.1|7
1735645270000|2024-12-31 11:41:10|113242.6|113192.6|113245.9|113195.9|113245.9|113195.9|113242.6|113192.6|9
1735645280000|2024-12-31 11:41:20|113245.8|113195.8|113245.1|113195.1|113245.8|113195.8|113245.1|113195.1|3
1735645290000|2024-12-31 11:41:30|113245|113195|113256.3|113206.3|113256.4|113206.4|113245|113195|17
1735645300000|2024-12-31 11:41:40|113256.4|113206.4|113252.4|113202.4|113256.4|113206.4|113251.2|113201.2|20
1735645310000|2024-12-31 11:41:50|113251.5|113201.5|113248.7|113198.7|113252.2|113202.2|113246.6|113196.6|17
1735645320000|2024-12-31 11:42:00|113248.3|113198.3|113251.9|113201.9|113255.1|113205.1|113247.8|113197.8|17
1735645330000|2024-12-31 11:42:10|113250.7|113200.7|113258.3|113208.3|113258.3|113208.3|113250.4|113200.4|8
1735645340000|2024-12-31 11:42:20|113259.7|113209.7|113254.3|113204.3|113260.7|113210.7|113252.6|113202.6|14
1735645350000|2024-12-31 11:42:30|113254.6|113204.6|113246.3|113196.3|113254.9|113204.9|113246.2|113196.2|6
1735645360000|2024-12-31 11:42:40|113247.5|113197.5|113253.1|113203.1|113253.1|113203.1|113247.5|113197.5|8
1735645370000|2024-12-31 11:42:50|113253|113203|113253.6|113203.6|113254.5|113204.5|113248.8|113198.8|15
1735645380000|2024-12-31 11:43:00|113253.7|113203.7|113257.9|113207.9|113257.9|113207.9|113253.7|113203.7|10
1735645390000|2024-12-31 11:43:10|113257.4|113207.4|113257.3|113207.3|113257.8|113207.8|113255.4|113205.4|12
1735645400000|2024-12-31 11:43:20|113257.8|113207.8|113261.9|113211.9|113261.9|113211.9|113257.3|113207.3|12
1735645410000|2024-12-31 11:43:30|113260|113210|113264.1|113214.1|113264.1|113214.1|113260|113210|8
1735645420000|2024-12-31 11:43:40|113265.4|113215.4|113266.6|113216.6|113268|113218|113265.3|113215.3|8
1735645430000|2024-12-31 11:43:50|113263.7|113213.7|113262.7|113212.7|113263.7|113213.7|113262.3|113212.3|7
1735645440000|2024-12-31 11:44:00|113261.6|113211.6|113263.9|113213.9|113265.5|113215.5|113261.6|113211.6|14
1735645450000|2024-12-31 11:44:10|113263.2|113213.2|113261.7|113211.7|113265.3|113215.3|113261.7|113211.7|11
1735645460000|2024-12-31 11:44:20|113262.2|113212.2|113262.5|113212.5|113262.6|113212.6|113262.2|113212.2|6
1735645470000|2024-12-31 11:44:30|113262.3|113212.3|113259.9|113209.9|113262.3|113212.3|113259.9|113209.9|6
1735645480000|2024-12-31 11:44:40|113259.6|113209.6|113259.6|113209.6|113259.7|113209.7|113257.7|113207.7|14
1735645490000|2024-12-31 11:44:50|113257.7|113207.7|113260|113210|113260|113210|113257.3|113207.3|10
1735645500000|2024-12-31 11:45:00|113261.3|113211.3|113266.8|113216.8|113267.8|113217.8|113261.3|113211.3|17
1735645510000|2024-12-31 11:45:10|113266.7|113216.7|113265.2|113215.2|113266.7|113216.7|113265.2|113215.2|4
1735645520000|2024-12-31 11:45:20|113265|113215|113259.9|113209.9|113265.1|113215.1|113259.8|113209.8|11
1735645530000|2024-12-31 11:45:30|113259.2|113209.2|113251.5|113201.5|113259.3|113209.3|113251.5|113201.5|10
1735645540000|2024-12-31 11:45:40|113251.1|113201.1|113254.2|113204.2|113254.2|113204.2|113251.1|113201.1|8
1735645550000|2024-12-31 11:45:50|113254.3|113204.3|113253.9|113203.9|113254.3|113204.3|113252.1|113202.1|5
1735645560000|2024-12-31 11:46:00|113253.4|113203.4|113254.1|113204.1|113254.1|113204.1|113253.4|113203.4|3
1735645570000|2024-12-31 11:46:10|113253.4|113203.4|113248.8|113198.8|113253.4|113203.4|113247.5|113197.5|5
1735645580000|2024-12-31 11:46:20|113248.4|113198.4|113247.4|113197.4|113248.4|113198.4|113247.4|113197.4|6
1735645590000|2024-12-31 11:46:30|113247.3|113197.3|113245.2|113195.2|113247.9|113197.9|113243.2|113193.2|11
1735645600000|2024-12-31 11:46:40|113237.9|113187.9|113236.8|113186.8|113237.9|113187.9|113233.7|113183.7|15
1735645610000|2024-12-31 11:46:50|113236.7|113186.7|113238.1|113188.1|113239.7|113189.7|113236.7|113186.7|8
1735645620000|2024-12-31 11:47:00|113239.5|113189.5|113243.9|113193.9|113246.7|113196.7|113239.5|113189.5|18
1735645630000|2024-12-31 11:47:10|113243.8|113193.8|113245.8|113195.8|113245.8|113195.8|113243.7|113193.7|7
1735645640000|2024-12-31 11:47:20|113246.1|113196.1|113250.3|113200.3|113251.5|113201.5|113246|113196|6
1735645650000|2024-12-31 11:47:30|113249.9|113199.9|113245.3|113195.3|113251.7|113201.7|113244.3|113194.3|18
1735645660000|2024-12-31 11:47:40|113245.5|113195.5|113244.9|113194.9|113245.5|113195.5|113244|113194|12
1735645670000|2024-12-31 11:47:50|113244.2|113194.2|113243.5|113193.5|113244.2|113194.2|113243|113193|4
1735645680000|2024-12-31 11:48:00|113242.9|113192.9|113247.5|113197.5|113248.1|113198.1|113242.9|113192.9|10
1735645690000|2024-12-31 11:48:10|113248.1|113198.1|113247.6|113197.6|113248.2|113198.2|113247.5|113197.5|5
1735645700000|2024-12-31 11:48:20|113248.2|113198.2|113247|113197|113250.2|113200.2|113247|113197|10
1735645710000|2024-12-31 11:48:30|113247.1|113197.1|113247.1|113197.1|113247.2|113197.2|113247.1|113197.1|3
1735645720000|2024-12-31 11:48:40|113247.7|113197.7|113254.2|113204.2|113254.9|113204.9|113247.7|113197.7|3
1735645730000|2024-12-31 11:48:50|113254.4|113204.4|113252.8|113202.8|113255.2|113205.2|113252.7|113202.7|12
1735645740000|2024-12-31 11:49:00|113254.2|113204.2|113254.4|113204.4|113254.4|113204.4|113254.2|113204.2|3
1735645750000|2024-12-31 11:49:10|113254.3|113204.3|113256.4|113206.4|113257.7|113207.7|113254.3|113204.3|15
1735645760000|2024-12-31 11:49:20|113257|113207|113257.5|113207.5|113258.6|113208.6|113257|113207|5
1735645770000|2024-12-31 11:49:30|113258.7|113208.7|113258|113208|113260.2|113210.2|113258|113208|5
1735645780000|2024-12-31 11:49:40|113257.5|113207.5|113258.1|113208.1|113258.5|113208.5|113257.4|113207.4|6
1735645790000|2024-12-31 11:49:50|113258.2|113208.2|113258.5|113208.5|113260.4|113210.4|113257.7|113207.7|10
1735645800000|2024-12-31 11:50:00|113258.7|113208.7|113260.2|113210.2|113260.2|113210.2|113258.4|113208.4|7
1735645810000|2024-12-31 11:50:10|113260.4|113210.4|113264.5|113214.5|113265|113215|113260.2|113210.2|11
1735645820000|2024-12-31 11:50:20|113264.9|113214.9|113252.7|113202.7|113265.2|113215.2|113252.7|113202.7|12
1735645830000|2024-12-31 11:50:30|113251.8|113201.8|113245.7|113195.7|113251.8|113201.8|113245.7|113195.7|11
1735645840000|2024-12-31 11:50:40|113247|113197|113259.5|113209.5|113259.5|113209.5|113247|113197|13
1735645850000|2024-12-31 11:50:50|113259.9|113209.9|113259.8|113209.8|113260.4|113210.4|113259.6|113209.6|5
1735645860000|2024-12-31 11:51:00|113259.7|113209.7|113249.2|113199.2|113259.7|113209.7|113247.4|113197.4|14
1735645870000|2024-12-31 11:51:10|113249.3|113199.3|113250.2|113200.2|113250.2|113200.2|113249.3|113199.3|3
1735645880000|2024-12-31 11:51:20|113251.2|113201.2|113251.2|113201.2|113251.2|113201.2|113251.2|113201.2|1
1735645890000|2024-12-31 11:51:30|113255.1|113205.1|113255.4|113205.4|113255.5|113205.5|113253.2|113203.2|7
1735645900000|2024-12-31 11:51:40|113254.6|113204.6|113255.4|113205.4|113255.4|113205.4|113254.4|113204.4|4
1735645910000|2024-12-31 11:51:50|113255.8|113205.8|113258.2|113208.2|113258.2|113208.2|113255.3|113205.3|8
1735645920000|2024-12-31 11:52:00|113257.8|113207.8|113258.6|113208.6|113258.6|113208.6|113257.6|113207.6|7
1735645930000|2024-12-31 11:52:10|113259.6|113209.6|113264.2|113214.2|113264.2|113214.2|113259.6|113209.6|14
1735645940000|2024-12-31 11:52:20|113264.3|113214.3|113262.2|113212.2|113264.3|113214.3|113262.2|113212.2|7
1735645950000|2024-12-31 11:52:30|113262|113212|113259.6|113209.6|113262.3|113212.3|113259.6|113209.6|10
1735645960000|2024-12-31 11:52:40|113259.4|113209.4|113256.8|113206.8|113259.4|113209.4|113256.8|113206.8|6
1735645980000|2024-12-31 11:53:00|113256.6|113206.6|113256.3|113206.3|113256.6|113206.6|113256.3|113206.3|3
1735645990000|2024-12-31 11:53:10|113256.4|113206.4|113256.4|113206.4|113257.3|113207.3|113256.4|113206.4|9
1735646000000|2024-12-31 11:53:20|113256.7|113206.7|113257.2|113207.2|113257.2|113207.2|113256.7|113206.7|2
1735646010000|2024-12-31 11:53:30|113258.6|113208.6|113259.7|113209.7|113259.7|113209.7|113258.6|113208.6|4
1735646020000|2024-12-31 11:53:40|113260|113210|113260|113210|113260|113210|113260|113210|1
1735646030000|2024-12-31 11:53:50|113249.4|113224.4|113262.2|113237.2|113264.9|113239.9|113249.4|113224.4|13
1735646040000|2024-12-31 11:54:00|113261.2|113236.2|113260.1|113235.1|113261.9|113236.9|113260.1|113235.1|8
1735646050000|2024-12-31 11:54:10|113259.6|113234.6|113258.7|113233.7|113259.7|113234.7|113258.6|113233.6|7
1735646060000|2024-12-31 11:54:20|113258.6|113233.6|113244.1|113219.1|113272.8|113247.8|113244.1|113207.5|28
1735646070000|2024-12-31 11:54:30|113244.4|113219.4|113238.6|113213.6|113244.4|113219.4|113238|113213|20
1735646080000|2024-12-31 11:54:40|113239.9|113214.9|113236.2|113211.2|113240.5|113215.5|113235.4|113210.4|14
1735646090000|2024-12-31 11:54:50|113236.9|113211.9|113232.4|113207.4|113236.9|113211.9|113231.9|113206.9|8
1735646100000|2024-12-31 11:55:00|113229.8|113204.8|113225.3|113200.3|113231.1|113206.1|113222.3|113197.3|24
1735646110000|2024-12-31 11:55:10|113221.2|113196.2|113217.2|113192.2|113221.2|113196.2|113217.2|113192.2|8
1735646120000|2024-12-31 11:55:20|113216.4|113191.4|113209.1|113184.1|113217.1|113192.1|113208.4|113183.4|6
1735646130000|2024-12-31 11:55:30|113209.2|113184.2|113206.8|113181.8|113210.4|113185.4|113204.5|113179.5|10
1735646140000|2024-12-31 11:55:40|113207.8|113182.8|113206|113181|113210.9|113185.9|113205|113180|20
1735646150000|2024-12-31 11:55:50|113206.5|113181.5|113198|113173|113206.5|113181.5|113198|113173|14
1735646160000|2024-12-31 11:56:00|113197.1|113172.1|113195.4|113170.4|113198.5|113173.5|113195.4|113170.4|10
1735646170000|2024-12-31 11:56:10|113201.2|113176.2|113206.9|113181.9|113209.7|113184.7|113200.5|113175.5|14
1735646180000|2024-12-31 11:56:20|113205.1|113180.1|113201|113176|113205.1|113180.1|113191|113166|25
1735646190000|2024-12-31 11:56:30|113200.8|113175.8|113201.1|113176.1|113201.4|113176.4|113200.8|113175.8|5
1735646200000|2024-12-31 11:56:40|113203.9|113178.9|113205.1|113180.1|113207.6|113182.6|113202.5|113177.5|12
1735646210000|2024-12-31 11:56:50|113204.9|113179.9|113204.6|113179.6|113204.9|113179.9|113203|113178|11
1735646220000|2024-12-31 11:57:00|113203.9|113178.9|113200.6|113175.6|113205.6|113180.6|113200.6|113175.6|8
1735646230000|2024-12-31 11:57:10|113199.7|113174.7|113199.6|113174.6|113202|113177|113199.5|113174.5|8
1735646240000|2024-12-31 11:57:20|113201.6|113176.6|113198.5|113173.5|113201.6|113176.6|113198|113173|9
1735646250000|2024-12-31 11:57:30|113199.4|113174.4|113200.9|113175.9|113208.9|113183.9|113199|113174|23
1735646260000|2024-12-31 11:57:40|113201.7|113176.7|113199.7|113174.7|113201.9|113176.9|113194.5|113169.5|12
1735646270000|2024-12-31 11:57:50|113199.6|113174.6|113201.1|113176.1|113201.8|113176.8|113199.2|113174.2|12
1735646280000|2024-12-31 11:58:00|113200.3|113175.3|113203.9|113178.9|113207.3|113182.3|113193.2|113168.2|8
1735646290000|2024-12-31 11:58:10|113205.6|113180.6|113203.1|113178.1|113206.2|113181.2|113203|113178|12
1735646300000|2024-12-31 11:58:20|113203|113178|113205.7|113180.7|113206.6|113181.6|113198.6|113173.6|14
1735646310000|2024-12-31 11:58:30|113206.6|113181.6|113205.8|113180.8|113208.2|113183.2|113204.4|113179.4|13
1735646320000|2024-12-31 11:58:40|113204.4|113179.4|113204|113179|113205.8|113180.8|113203.9|113178.9|6
1735646330000|2024-12-31 11:58:50|113202.9|113177.9|113206.1|113181.1|113208.8|113183.8|113197.9|113172.9|19
1735646340000|2024-12-31 11:59:00|113205.6|113180.6|113206.1|113181.1|113207.2|113182.2|113201.1|113176.1|14
1735646350000|2024-12-31 11:59:10|113205.6|113180.6|113207.9|113182.9|113209.5|113184.5|113205.6|113180.6|16
1735646360000|2024-12-31 11:59:20|113207.8|113182.8|113207|113182|113209.8|113184.8|113206.5|113181.5|17
1735646370000|2024-12-31 11:59:30|113206|113181|113201.6|113176.6|113207|113182|113201.6|113176.6|13
1735646380000|2024-12-31 11:59:40|113202.6|113177.6|113195.6|113170.6|113202.6|113177.6|113195.3|113170.3|23
1735646390000|2024-12-31 11:59:50|113195.3|113170.3|113203.2|113178.2|113206.2|113181.2|113195.3|113170.3|12
1735646400000|2024-12-31 12:00:00|113203.5|113178.5|113182.4|113157.4|113203.5|113178.5|113181|113156|32
1735646410000|2024-12-31 12:00:10|113181.8|113156.8|113181.8|113156.8|113181.8|113156.8|113179|113154|13
1735646420000|2024-12-31 12:00:20|113181.9|113156.9|113170.2|113145.2|113181.9|113156.9|113167.9|113142.9|12
1735646430000|2024-12-31 12:00:30|113170.3|113145.3|113173.7|113148.7|113177.5|113152.5|113170.3|113145.3|12
1735646440000|2024-12-31 12:00:40|113172.7|113147.7|113181.4|113156.4|113181.4|113156.4|113172.7|113147.7|11
1735646450000|2024-12-31 12:00:50|113181.3|113156.3|113179.4|113154.4|113181.4|113156.4|113176.6|113151.6|25
1735646460000|2024-12-31 12:01:00|113178.1|113153.1|113172.5|113147.5|113178.1|113153.1|113171.6|113146.6|14
1735646470000|2024-12-31 12:01:10|113172.7|113147.7|113174.2|113149.2|113175.2|113150.2|113172.3|113147.3|10
1735646480000|2024-12-31 12:01:20|113175.5|113150.5|113175.2|113150.2|113175.6|113150.6|113174.4|113149.4|8
1735646490000|2024-12-31 12:01:30|113174.7|113149.7|113169|113144|113174.7|113149.7|113167.9|113142.9|15
1735646500000|2024-12-31 12:01:40|113170|113145|113160.7|113135.7|113170|113145|113160.5|113135.5|17
1735646510000|2024-12-31 12:01:50|113161|113136|113160.8|113135.8|113161.3|113136.3|113160.1|113135.1|10
1735646520000|2024-12-31 12:02:00|113160.3|113135.3|113156.9|113131.9|113160.3|113135.3|113156.9|113131.9|7
1735646530000|2024-12-31 12:02:10|113157.1|113132.1|113156.6|113131.6|113158.1|113133.1|113152.5|113127.5|20
1735646540000|2024-12-31 12:02:20|113157|113132|113150.6|113125.6|113158.7|113133.7|113149.8|113124.8|15
1735646550000|2024-12-31 12:02:30|113151.1|113126.1|113145.2|113120.2|113151.1|113126.1|113142.3|113117.3|16
1735646560000|2024-12-31 12:02:40|113145.3|113120.3|113144.7|113119.7|113145.5|113120.5|113144.7|113119.7|4
1735646570000|2024-12-31 12:02:50|113144.8|113119.8|113145.5|113120.5|113145.5|113120.5|113144.8|113119.8|2
1735646580000|2024-12-31 12:03:00|113145|113120|113149|113124|113149|113124|113140.6|113115.6|14
1735646590000|2024-12-31 12:03:10|113150|113125|113151.6|113126.6|113153.8|113128.8|113148.8|113123.8|13
1735646600000|2024-12-31 12:03:20|113152.1|113127.1|113163.7|113138.7|113163.7|113138.7|113152.1|113127.1|8
1735646610000|2024-12-31 12:03:30|113163.1|113138.1|113164|113139|113164|113139|113163.1|113138.1|3
1735646620000|2024-12-31 12:03:40|113165.4|113140.4|113166.3|113141.3|113166.3|113141.3|113163.8|113138.8|13
1735646630000|2024-12-31 12:03:50|113165.6|113140.6|113168.1|113143.1|113168.7|113143.7|113165.6|113140.6|13
1735646640000|2024-12-31 12:04:00|113169.4|113144.4|113169.1|113144.1|113169.8|113144.8|113169.1|113144.1|9
1735646650000|2024-12-31 12:04:10|113167.8|113142.8|113171.3|113146.3|113171.9|113146.9|113167.8|113142.8|14
1735646660000|2024-12-31 12:04:20|113171.1|113146.1|113176.3|113151.3|113176.6|113151.6|113171.1|113146.1|13
1735646670000|2024-12-31 12:04:30|113176.5|113151.5|113176|113151|113176.8|113151.8|113173.5|113148.5|10
1735646680000|2024-12-31 12:04:40|113176.1|113151.1|113177.9|113152.9|113178.2|113153.2|113176.1|113151.1|8
1735646690000|2024-12-31 12:04:50|113177.2|113152.2|113181.3|113156.3|113181.9|113156.9|113177.2|113152.2|17
1735646700000|2024-12-31 12:05:00|113181.1|113156.1|113203.2|113153.2|113203.2|113160.5|113179.5|113153.2|10
1735646710000|2024-12-31 12:05:10|113202.6|113152.6|113201.9|113151.9|113203.5|113153.5|113201.3|113151.3|13
1735646720000|2024-12-31 12:05:20|113201.5|113151.5|113194.7|113144.7|113208.1|113158.1|113194.7|113144.7|13
1735646730000|2024-12-31 12:05:30|113194.1|113144.1|113187.6|113137.6|113194.1|113144.1|113187.6|113137.6|10
1735646740000|2024-12-31 12:05:40|113187.7|113137.7|113187.4|113137.4|113188.7|113138.7|113187.4|113137.4|5
1735646750000|2024-12-31 12:05:50|113188.7|113138.7|113195.7|113145.7|113195.8|113145.8|113188.7|113138.7|6
1735646760000|2024-12-31 12:06:00|113195.9|113145.9|113203|113153|113203|113153|113192.3|113142.3|19
1735646770000|2024-12-31 12:06:10|113201.5|113151.5|113199|113149|113201.8|113151.8|113199|113149|11
1735646780000|2024-12-31 12:06:20|113198.7|113148.7|113199.2|113149.2|113199.2|113149.2|113194.9|113144.9|8
1735646790000|2024-12-31 12:06:30|113198.5|113148.5|113198.4|113148.4|113199.4|113149.4|113198.4|113148.4|4
1735646800000|2024-12-31 12:06:40|113197.1|113147.1|113194.6|113144.6|113197.1|113147.1|113194.6|113144.6|5
1735646810000|2024-12-31 12:06:50|113194.7|113144.7|113198.3|113148.3|113198.3|113148.3|113194.7|113144.7|7
1735646820000|2024-12-31 12:07:00|113198.4|113148.4|113193.4|113143.4|113198.4|113148.4|113193.4|113143.4|10
1735646830000|2024-12-31 12:07:10|113194.5|113144.5|113201.8|113151.8|113201.8|113151.8|113194|113144|14
1735646840000|2024-12-31 12:07:20|113202.2|113152.2|113213.6|113163.6|113213.9|113163.9|113202.2|113152.2|12
1735646850000|2024-12-31 12:07:30|113213.5|113163.5|113215.8|113165.8|113221.9|113171.9|113213.4|113163.4|11
1735646860000|2024-12-31 12:07:40|113215.6|113165.6|113225.7|113175.7|113225.7|113175.7|113215.6|113165.6|7
1735646870000|2024-12-31 12:07:50|113224.7|113174.7|113228.3|113178.3|113231.2|113181.2|113224.7|113174.7|15
1735646880000|2024-12-31 12:08:00|113228.1|113178.1|113231|113181|113231|113181|113227.2|113177.2|11
1735646890000|2024-12-31 12:08:10|113229.1|113179.1|113221.6|113171.6|113229.1|113179.1|113221.6|113171.6|9
1735646900000|2024-12-31 12:08:20|113221|113171|113221.5|113171.5|113222.6|113172.6|113221|113171|6
1735646910000|2024-12-31 12:08:30|113222.7|113172.7|113227.6|113177.6|113228.7|113178.7|113222.7|113172.7|10
1735646920000|2024-12-31 12:08:40|113227|113177|113225.6|113175.6|113231|113181|113225.5|113175.5|15
1735646930000|2024-12-31 12:08:50|113225|113175|113222.5|113172.5|113225|113175|113222.5|113172.5|7
1735646940000|2024-12-31 12:09:00|113222.9|113172.9|113221|113171|113225.1|113175.1|113221|113171|9
1735646950000|2024-12-31 12:09:10|113221.2|113171.2|113221.5|113171.5|113221.5|113171.5|113220.7|113170.7|5
1735646960000|2024-12-31 12:09:20|113221.4|113171.4|113223.8|113173.8|113224|113174|113220.7|113170.7|10
1735646970000|2024-12-31 12:09:30|113222.5|113172.5|113222|113172|113222.5|113172.5|113221.3|113171.3|5
1735646980000|2024-12-31 12:09:40|113221.9|113171.9|113221.7|113171.7|113221.9|113171.9|113221.7|113171.7|3
1735646990000|2024-12-31 12:09:50|113221.8|113171.8|113221.8|113171.8|113221.9|113171.9|113221.8|113171.8|3
1735647000000|2024-12-31 12:10:00|113220.6|113170.6|113218.4|113168.4|113224.5|113174.5|113218.4|113168.4|19
1735647010000|2024-12-31 12:10:10|113218.3|113168.3|113216.6|113166.6|113218.3|113168.3|113216.6|113166.6|3
1735647020000|2024-12-31 12:10:20|113215.9|113165.9|113223.7|113173.7|113225.2|113175.2|113215.9|113165.9|17
1735647030000|2024-12-31 12:10:30|113223.4|113173.4|113215.4|113190.4|113224.7|113193|113215.4|113168.9|17
1735647040000|2024-12-31 12:10:40|113214.7|113189.7|113215.3|113190.3|113217.8|113192.8|113213|113188|15
1735647050000|2024-12-31 12:10:50|113214.8|113189.8|113214.5|113189.5|113214.8|113189.8|113212.3|113187.3|6
1735647060000|2024-12-31 12:11:00|113215.7|113190.7|113226.9|113176.9|113226.9|113190.7|113213.3|113171.2|13
1735647070000|2024-12-31 12:11:10|113228.2|113178.2|113228.3|113178.3|113228.5|113178.5|113228.2|113178.2|7
1735647080000|2024-12-31 12:11:20|113228.4|113178.4|113228.5|113178.5|113228.5|113178.5|113226.3|113176.3|11
1735647090000|2024-12-31 12:11:30|113229.7|113179.7|113227.1|113177.1|113232.2|113182.2|113226.9|113176.9|14
1735647100000|2024-12-31 12:11:40|113226.5|113176.5|113227.3|113177.3|113227.7|113177.7|113226.3|113176.3|9
1735647110000|2024-12-31 12:11:50|113227.2|113177.2|113216.8|113166.8|113227.2|113177.2|113216.2|113166.2|8
1735647120000|2024-12-31 12:12:00|113216.4|113166.4|113220|113170|113220|113170|113216.4|113166.4|6
1735647130000|2024-12-31 12:12:10|113219.8|113169.8|113230.5|113180.5|113230.5|113180.5|113219.7|113169.7|12
1735647140000|2024-12-31 12:12:20|113231.7|113181.7|113230.5|113180.5|113231.9|113181.9|113229.9|113179.9|8
1735647150000|2024-12-31 12:12:30|113229.9|113179.9|113232.1|113182.1|113232.1|113182.1|113229.7|113179.7|6
1735647160000|2024-12-31 12:12:40|113232.3|113182.3|113234.5|113184.5|113234.5|113184.5|113230.9|113180.9|9
1735647170000|2024-12-31 12:12:50|113235.9|113185.9|113231.6|113181.6|113238.4|113188.4|113230.7|113180.7|12
1735647180000|2024-12-31 12:13:00|113227.1|113177.1|113227.4|113177.4|113230.1|113180.1|113227.1|113177.1|15
1735647190000|2024-12-31 12:13:10|113226.8|113176.8|113229.4|113179.4|113230.2|113180.2|113220.8|113170.8|11
1735647200000|2024-12-31 12:13:20|113229.3|113179.3|113228.2|113178.2|113229.4|113179.4|113227.6|113177.6|5
1735647210000|2024-12-31 12:13:30|113227.9|113177.9|113221.3|113171.3|113230.7|113180.7|113221.3|113171.3|15
1735647220000|2024-12-31 12:13:40|113219.9|113169.9|113206.8|113156.8|113219.9|113169.9|113203.9|113153.9|22
1735647230000|2024-12-31 12:13:50|113206.9|113156.9|113205.7|113155.7|113210.8|113160.8|113205.4|113155.4|11
1735647240000|2024-12-31 12:14:00|113204.3|113154.3|113210.3|113160.3|113210.3|113160.3|113204.3|113154.3|9
1735647250000|2024-12-31 12:14:10|113209.1|113159.1|113202.8|113152.8|113210.3|113160.3|113201.1|113151.1|16
1735647260000|2024-12-31 12:14:20|113191.9|113141.9|113192.1|113142.1|113192.5|113142.5|113188.5|113138.5|20
1735647270000|2024-12-31 12:14:30|113192.5|113142.5|113191.7|113141.7|113192.5|113142.5|113191.6|113141.6|4
1735647280000|2024-12-31 12:14:40|113192|113142|113192|113142|113192|113142|113191.5|113141.5|5
1735647290000|2024-12-31 12:14:50|113192.1|113142.1|113188.7|113138.7|113192.2|113142.2|113188.7|113138.7|4
1735647300000|2024-12-31 12:15:00|113189|113139|113193|113143|113193.5|113143.5|113188.4|113138.4|12
1735647310000|2024-12-31 12:15:10|113193.1|113143.1|113192.8|113142.8|113199.4|113149.4|113189.7|113139.7|9
1735647320000|2024-12-31 12:15:20|113191.6|113141.6|113172.5|113147.5|113191.6|113151.9|113172.4|113139.4|15
1735647330000|2024-12-31 12:15:30|113172.4|113147.4|113167.5|113142.5|113172.4|113147.4|113166.8|113141.8|8
1735647340000|2024-12-31 12:15:40|113166|113141|113171.5|113146.5|113172.5|113147.5|113166|113141|11
1735647350000|2024-12-31 12:15:50|113172.1|113147.1|113170.9|113145.9|113172.1|113147.1|113169.5|113144.5|6
1735647360000|2024-12-31 12:16:00|113170.2|113145.2|113170.9|113145.9|113170.9|113145.9|113169.7|113144.7|9
1735647370000|2024-12-31 12:16:10|113172.1|113147.1|113191.1|113166.1|113192.8|113167.8|113171.2|113146.2|22
1735647380000|2024-12-31 12:16:20|113191.3|113166.3|113214.6|113164.6|113214.6|113180.6|113191.3|113163.5|21
1735647390000|2024-12-31 12:16:30|113214.5|113164.5|113213.6|113163.6|113216.8|113166.8|113212|113162|13
1735647400000|2024-12-31 12:16:40|113215.3|113165.3|113231.2|113181.2|113235.1|113185.1|113213.5|113163.5|24
1735647410000|2024-12-31 12:16:50|113224.1|113174.1|113225.4|113175.4|113225.6|113175.6|113224.1|113174.1|5
1735647420000|2024-12-31 12:17:00|113225.9|113175.9|113224|113174|113227.8|113177.8|113221.8|113171.8|16
1735647430000|2024-12-31 12:17:10|113225.4|113175.4|113232.1|113182.1|113232.3|113182.3|113225.4|113175.4|7
1735647440000|2024-12-31 12:17:20|113232.2|113182.2|113228.5|113178.5|113232.9|113182.9|113228.3|113178.3|5
1735647450000|2024-12-31 12:17:30|113228|113178|113220.4|113170.4|113228|113178|113216.1|113166.1|13
1735647460000|2024-12-31 12:17:40|113219.1|113169.1|113218.6|113168.6|113219.6|113169.6|113218.5|113168.5|7
1735647470000|2024-12-31 12:17:50|113218.9|113168.9|113221.3|113171.3|113225.3|113175.3|113216.2|113166.2|15
1735647480000|2024-12-31 12:18:00|113219.8|113169.8|113220.4|113170.4|113220.4|113170.4|113217.6|113167.6|6
1735647490000|2024-12-31 12:18:10|113220.5|113170.5|113216.8|113166.8|113220.8|113170.8|113213.9|113163.9|11
1735647500000|2024-12-31 12:18:20|113216.6|113166.6|113214.8|113164.8|113217.5|113167.5|113214.8|113164.8|9
1735647510000|2024-12-31 12:18:30|113214.6|113164.6|113204.9|113154.9|113214.6|113164.6|113202.9|113152.9|17
1735647520000|2024-12-31 12:18:40|113205.5|113155.5|113206.2|113156.2|113209.9|113159.9|113205.5|113155.5|17
1735647530000|2024-12-31 12:18:50|113206.4|113156.4|113210.3|113160.3|113210.8|113160.8|113206.3|113156.3|8
1735647540000|2024-12-31 12:19:00|113209|113159|113208.1|113158.1|113213.5|113163.5|113204.7|113154.7|21
1735647550000|2024-12-31 12:19:10|113207.6|113157.6|113212.3|113162.3|113213.5|113163.5|113207.6|113157.6|8
1735647560000|2024-12-31 12:19:20|113211.8|113161.8|113214|113164|113214|113164|113211.8|113161.8|3
1735647570000|2024-12-31 12:19:30|113213.4|113163.4|113209.7|113159.7|113213.4|113163.4|113208.5|113158.5|11
1735647580000|2024-12-31 12:19:40|113209.9|113159.9|113210.9|113160.9|113213.8|113163.8|113209.9|113159.9|7
1735647590000|2024-12-31 12:19:50|113209.1|113159.1|113198.4|113173.4|113209.7|113175|113196.7|113158.4|22
1735647600000|2024-12-31 12:20:00|113200.3|113175.3|113198.5|113173.5|113200.3|113175.3|113198.5|113173.5|5
1735647610000|2024-12-31 12:20:10|113198.6|113173.6|113193.6|113168.6|113198.7|113173.7|113193.6|113168.6|10
1735647620000|2024-12-31 12:20:20|113193.9|113168.9|113194.2|113169.2|113194.3|113169.3|113193.9|113168.9|3
1735647630000|2024-12-31 12:20:30|113194|113169|113194.7|113169.7|113197.1|113172.1|113193.8|113168.8|8
1735647640000|2024-12-31 12:20:40|113194.8|113169.8|113195|113170|113195|113170|113194.8|113169.8|3
1735647650000|2024-12-31 12:20:50|113195.1|113170.1|113196.2|113171.2|113196.4|113171.4|113195.1|113170.1|4
1735647660000|2024-12-31 12:21:00|113196.3|113171.3|113196.8|113146.8|113198.5|113171.3|113187.2|113142.5|13
1735647670000|2024-12-31 12:21:10|113197|113147|113195.7|113145.7|113199.2|113149.2|113194.6|113144.6|10
1735647680000|2024-12-31 12:21:20|113195.5|113145.5|113206.5|113156.5|113206.5|113156.5|113195.5|113145.5|14
1735647690000|2024-12-31 12:21:30|113205.6|113155.6|113213.5|113163.5|113213.5|113163.5|113205.6|113155.6|13
1735647700000|2024-12-31 12:21:40|113214.1|113164.1|113212.2|113162.2|113214.1|113164.1|113210.5|113160.5|10
1735647710000|2024-12-31 12:21:50|113212.1|113162.1|113211.3|113161.3|113212.1|113162.1|113211.2|113161.2|4
1735647720000|2024-12-31 12:22:00|113213|113163|113209.4|113159.4|113213|113163|113209.4|113159.4|8
1735647730000|2024-12-31 12:22:10|113210.7|113160.7|113210.3|113160.3|113212.9|113162.9|113210.1|113160.1|7
1735647740000|2024-12-31 12:22:20|113210.1|113160.1|113210|113160|113210.1|113160.1|113210|113160|2
1735647750000|2024-12-31 12:22:30|113210.1|113160.1|113208.8|113158.8|113210.3|113160.3|113204.8|113154.8|16
1735647760000|2024-12-31 12:22:40|113207.6|113157.6|113202.8|113152.8|113207.6|113157.6|113201.5|113151.5|12
1735647770000|2024-12-31 12:22:50|113202.5|113152.5|113208.1|113158.1|113208.4|113158.4|113201|113151|11
1735647780000|2024-12-31 12:23:00|113207.9|113157.9|113206.5|113156.5|113207.9|113157.9|113206|113156|6
1735647790000|2024-12-31 12:23:10|113206.4|113156.4|113188|113163|113206.4|113168.7|113188|113153.3|13
1735647800000|2024-12-31 12:23:20|113187.4|113162.4|113195.1|113170.1|113196.1|113171.1|113187|113162|16
1735647810000|2024-12-31 12:23:30|113195.6|113170.6|113194.4|113169.4|113196.1|113171.1|113191.5|113166.5|18
1735647820000|2024-12-31 12:23:40|113196|113171|113212.7|113162.7|113212.7|113174|113196|113162.7|13
1735647830000|2024-12-31 12:23:50|113213.4|113163.4|113211.6|113161.6|113214.8|113164.8|113211.6|113161.6|9
1735647840000|2024-12-31 12:24:00|113212.8|113162.8|113213.7|113163.7|113214.6|113164.6|113212.8|113162.8|10
1735647850000|2024-12-31 12:24:10|113213.9|113163.9|113214.9|113164.9|113216.2|113166.2|113212.1|113162.1|11
1735647860000|2024-12-31 12:24:20|113213.4|113163.4|113211.8|113161.8|113213.9|113163.9|113211.7|113161.7|9
1735647870000|2024-12-31 12:24:30|113210.7|113160.7|113211.3|113161.3|113211.8|113161.8|113210.5|113160.5|6
1735647880000|2024-12-31 12:24:40|113211.9|113161.9|113211.3|113161.3|113212.1|113162.1|113211.3|113161.3|3
1735647890000|2024-12-31 12:24:50|113211.9|113161.9|113207.9|113157.9|113212.1|113162.1|113207.9|113157.9|5
1735647900000|2024-12-31 12:25:00|113207.8|113157.8|113195.4|113170.4|113208.8|113175.2|113195|113157.8|12
1735647910000|2024-12-31 12:25:10|113195.3|113170.3|113197.6|113172.6|113197.6|113172.6|113191.7|113166.7|17
1735647920000|2024-12-31 12:25:20|113197.4|113172.4|113197.5|113172.5|113197.5|113172.5|113195.7|113170.7|4
1735647930000|2024-12-31 12:25:30|113196.9|113171.9|113204.5|113179.5|113204.6|113179.6|113191.6|113166.6|16
1735647940000|2024-12-31 12:25:40|113205.7|113180.7|113205.4|113180.4|113205.7|113180.7|113202.4|113177.4|14
1735647950000|2024-12-31 12:25:50|113205.3|113180.3|113230.8|113205.8|113235.4|113210.4|113203.3|113178.3|25
1735647960000|2024-12-31 12:26:00|113231.6|113206.6|113243.1|113218.1|113244|113219|113231.6|113206.6|18
1735647970000|2024-12-31 12:26:10|113243.2|113218.2|113244.1|113219.1|113246.3|113221.3|113241.2|113216.2|16
1735647980000|2024-12-31 12:26:20|113245.4|113220.4|113248.6|113223.6|113248.8|113223.8|113244.2|113219.2|11
1735647990000|2024-12-31 12:26:30|113247.3|113222.3|113245.8|113220.8|113247.3|113222.3|113239.9|113214.9|12
1735648000000|2024-12-31 12:26:40|113246.2|113221.2|113244.8|113219.8|113246.3|113221.3|113244.8|113219.8|4
1735648010000|2024-12-31 12:26:50|113246.1|113221.1|113267.1|113242.1|113280.1|113242.1|113242|113217|20
1735648020000|2024-12-31 12:27:00|113262.3|113237.3|113260.6|113235.6|113265.9|113240.9|113259|113234|23
1735648030000|2024-12-31 12:27:10|113260.9|113235.9|113277.6|113227.6|113281.5|113241.1|113260.6|113227|19
1735648040000|2024-12-31 12:27:20|113277.5|113227.5|113280.6|113230.6|113280.6|113230.6|113276.5|113226.5|7
1735648050000|2024-12-31 12:27:30|113279.5|113229.5|113276.2|113226.2|113282.5|113232.5|113276.2|113226.2|14
1735648060000|2024-12-31 12:27:40|113276.1|113226.1|113276.7|113226.7|113280.8|113230.8|113274.1|113224.1|12
1735648070000|2024-12-31 12:27:50|113276.1|113226.1|113279.4|113229.4|113283|113233|113276.1|113226.1|12
1735648080000|2024-12-31 12:28:00|113279|113229|113278.9|113228.9|113279.8|113229.8|113274.1|113224.1|21
1735648090000|2024-12-31 12:28:10|113279.3|113229.3|113277.8|113227.8|113279.5|113229.5|113277.8|113227.8|11
1735648100000|2024-12-31 12:28:20|113278|113228|113286.8|113236.8|113287.2|113237.2|113278|113228|25
1735648110000|2024-12-31 12:28:30|113284.4|113234.4|113278|113228|113285.8|113235.8|113276.8|113226.8|22
1735648120000|2024-12-31 12:28:40|113277.8|113227.8|113274.6|113224.6|113277.8|113227.8|113274|113224|21
1735648130000|2024-12-31 12:28:50|113275.1|113225.1|113277.2|113227.2|113277.3|113227.3|113275.1|113225.1|5
1735648140000|2024-12-31 12:29:00|113277.1|113227.1|113277.1|113227.1|113277.2|113227.2|113274.6|113224.6|14
1735648150000|2024-12-31 12:29:10|113278.4|113228.4|113278.4|113228.4|113278.5|113228.5|113277.7|113227.7|7
1735648160000|2024-12-31 12:29:20|113277.2|113227.2|113277.2|113227.2|113279.2|113229.2|113276.2|113226.2|12
1735648170000|2024-12-31 12:29:30|113277|113227|113285.5|113235.5|113285.5|113235.5|113277|113227|14
1735648180000|2024-12-31 12:29:40|113286.6|113236.6|113279.2|113229.2|113290.3|113240.3|113274.6|113224.6|23
1735648190000|2024-12-31 12:29:50|113279.5|113229.5|113290.4|113240.4|113291.9|113241.9|113279.3|113229.3|24
1735648200000|2024-12-31 12:30:00|113289.2|113239.2|113284.5|113234.5|113290.5|113240.5|113281.9|113231.9|24
1735648210000|2024-12-31 12:30:10|113284.7|113234.7|113288.7|113238.7|113288.7|113238.7|113282.6|113232.6|16
1735648220000|2024-12-31 12:30:20|113288.6|113238.6|113286.9|113236.9|113290.5|113240.5|113286.7|113236.7|13
1735648230000|2024-12-31 12:30:30|113287.3|113237.3|113277.6|113227.6|113289.9|113239.9|113277.6|113227.6|19
1735648240000|2024-12-31 12:30:40|113277.1|113227.1|113284.3|113234.3|113284.7|113234.7|113277.1|113227.1|7
1735648250000|2024-12-31 12:30:50|113284.8|113234.8|113292.2|113242.2|113292.8|113242.8|113282.3|113232.3|12
1735648260000|2024-12-31 12:31:00|113292.5|113242.5|113304.2|113254.2|113304.2|113254.2|113291.4|113241.4|22
1735648270000|2024-12-31 12:31:10|113305.2|113255.2|113318.3|113268.3|113320.3|113270.3|113302.6|113252.6|34
1735648280000|2024-12-31 12:31:20|113318.2|113268.2|113317.9|113267.9|113319.3|113269.3|113317.3|113267.3|11
1735648290000|2024-12-31 12:31:30|113318.3|113268.3|113320.2|113270.2|113320.2|113270.2|113317.2|113267.2|17
1735648300000|2024-12-31 12:31:40|113327.1|113277.1|113327.8|113277.8|113328.3|113278.3|113326|113276|17
1735648310000|2024-12-31 12:31:50|113328.3|113278.3|113328.2|113278.2|113328.7|113278.7|113327.4|113277.4|12
1735648320000|2024-12-31 12:32:00|113328.7|113278.7|113327.7|113277.7|113328.7|113278.7|113327.6|113277.6|14
1735648330000|2024-12-31 12:32:10|113328.2|113278.2|113331.8|113281.8|113331.8|113281.8|113328.2|113278.2|9
1735648340000|2024-12-31 12:32:20|113330.6|113280.6|113329.4|113279.4|113330.9|113280.9|113328.6|113278.6|11
1735648350000|2024-12-31 12:32:30|113328.4|113278.4|113334.8|113284.8|113334.8|113284.8|113328.2|113278.2|18
1735648360000|2024-12-31 12:32:40|113334.6|113284.6|113342.2|113292.2|113347.9|113297.9|113334.2|113284.2|31
1735648370000|2024-12-31 12:32:50|113341.3|113291.3|113329.9|113279.9|113341.3|113291.3|113326.4|113276.4|23
1735648380000|2024-12-31 12:33:00|113329.2|113279.2|113323.8|113273.8|113329.2|113279.2|113323.2|113273.2|9
1735648390000|2024-12-31 12:33:10|113323.9|113273.9|113329.8|113279.8|113331.4|113281.4|113322.3|113272.3|23
1735648400000|2024-12-31 12:33:20|113329.9|113279.9|113334.5|113284.5|113337.5|113287.5|113329.9|113279.9|18
1735648410000|2024-12-31 12:33:30|113333.8|113283.8|113331.4|113281.4|113334.6|113284.6|113327.4|113277.4|11
1735648420000|2024-12-31 12:33:40|113331.1|113281.1|113334.7|113284.7|113339.2|113289.2|113331|113281|10
1735648430000|2024-12-31 12:33:50|113335.9|113285.9|113336.3|113286.3|113339.4|113289.4|113335.9|113285.9|8
1735648440000|2024-12-31 12:34:00|113335.2|113285.2|113324.4|113274.4|113335.2|113285.2|113324.4|113274.4|25
1735648450000|2024-12-31 12:34:10|113325.5|113275.5|113334.2|113284.2|113335.2|113285.2|113316.1|113266.1|29
1735648460000|2024-12-31 12:34:20|113335.2|113285.2|113335.4|113285.4|113335.7|113285.7|113335.2|113285.2|3
1735648470000|2024-12-31 12:34:30|113335.5|113285.5|113334.8|113284.8|113338|113288|113334.8|113284.8|10
1735648480000|2024-12-31 12:34:40|113334.5|113284.5|113330.9|113280.9|113341.8|113291.8|113330.9|113280.9|21
1735648490000|2024-12-31 12:34:50|113330.7|113280.7|113330.6|113280.6|113331.7|113281.7|113326.9|113276.9|21
1735648500000|2024-12-31 12:35:00|113328.4|113278.4|113324.2|113274.2|113328.4|113278.4|113318.4|113268.4|20
1735648510000|2024-12-31 12:35:10|113323.9|113273.9|113320.2|113270.2|113323.9|113273.9|113320|113270|16
1735648520000|2024-12-31 12:35:20|113319.6|113269.6|113322.9|113272.9|113322.9|113272.9|113316.8|113266.8|16
1735648530000|2024-12-31 12:35:30|113322.4|113272.4|113322.8|113272.8|113322.8|113272.8|113321.3|113271.3|5
1735648540000|2024-12-31 12:35:40|113324.3|113274.3|113324.4|113274.4|113324.5|113274.5|113323.4|113273.4|5
1735648550000|2024-12-31 12:35:50|113324.2|113274.2|113324.2|113274.2|113324.2|113274.2|113324.2|113274.2|1
1735648560000|2024-12-31 12:36:00|113324.4|113274.4|113324.4|113274.4|113324.4|113274.4|113324.4|113274.4|1
1735648570000|2024-12-31 12:36:10|113322.7|113272.7|113319.2|113269.2|113325|113275|113318.7|113268.7|12
1735648580000|2024-12-31 12:36:20|113320|113270|113324.8|113274.8|113326|113276|113309.9|113259.9|21
1735648590000|2024-12-31 12:36:30|113323.6|113273.6|113322.6|113272.6|113323.6|113273.6|113320.6|113270.6|7
1735648600000|2024-12-31 12:36:40|113321.5|113271.5|113321.5|113271.5|113322.7|113272.7|113321.5|113271.5|5
1735648610000|2024-12-31 12:36:50|113321.6|113271.6|113321.9|113271.9|113322.2|113272.2|113321.3|113271.3|8
1735648620000|2024-12-31 12:37:00|113320.2|113270.2|113326.8|113276.8|113329.6|113279.6|113320.2|113270.2|7
1735648630000|2024-12-31 12:37:10|113326.5|113276.5|113327.8|113277.8|113327.8|113277.8|113326.5|113276.5|5
1735648640000|2024-12-31 12:37:20|113327.6|113277.6|113330.2|113280.2|113334.5|113284.5|113327.6|113277.6|11
1735648650000|2024-12-31 12:37:30|113330.1|113280.1|113331.6|113281.6|113333.1|113283.1|113330.1|113280.1|10
1735648660000|2024-12-31 12:37:40|113332.2|113282.2|113334.2|113284.2|113337.5|113287.5|113332.2|113282.2|9
1735648670000|2024-12-31 12:37:50|113333|113283|113332.2|113282.2|113333|113283|113332.1|113282.1|4
1735648680000|2024-12-31 12:38:00|113333.4|113283.4|113330.5|113280.5|113334.4|113284.4|113329.6|113279.6|8
1735648690000|2024-12-31 12:38:10|113329.9|113279.9|113328.4|113278.4|113329.9|113279.9|113326.3|113276.3|5
1735648700000|2024-12-31 12:38:20|113327.5|113277.5|113327.5|113277.5|113328.8|113278.8|113327.4|113277.4|14
1735648710000|2024-12-31 12:38:30|113327.4|113277.4|113328.4|113278.4|113328.5|113278.5|113326.2|113276.2|6
1735648720000|2024-12-31 12:38:40|113328.1|113278.1|113325.5|113275.5|113328.1|113278.1|113321.4|113271.4|10
1735648730000|2024-12-31 12:38:50|113325.3|113275.3|113332.8|113282.8|113337.4|113287.4|113325.3|113275.3|10
1735648740000|2024-12-31 12:39:00|113333.6|113283.6|113324.8|113274.8|113333.6|113283.6|113324.8|113274.8|11
1735648750000|2024-12-31 12:39:10|113326.6|113276.6|113324.4|113274.4|113326.6|113276.6|113322.5|113272.5|13
1735648760000|2024-12-31 12:39:20|113325.8|113275.8|113326|113276|113326.2|113276.2|113325.8|113275.8|4
1735648770000|2024-12-31 12:39:30|113325.9|113275.9|113326.5|113276.5|113327|113277|113323.3|113273.3|10
1735648780000|2024-12-31 12:39:40|113325.3|113275.3|113322|113272|113325.3|113275.3|113321.4|113271.4|8
1735648790000|2024-12-31 12:39:50|113321.5|113271.5|113323.6|113273.6|113325.5|113275.5|113320.8|113270.8|12
1735648800000|2024-12-31 12:40:00|113323.8|113273.8|113320.8|113270.8|113324.6|113274.6|113314|113264|29
1735648810000|2024-12-31 12:40:10|113319|113269|113328.7|113278.7|113329.2|113279.2|113319|113269|17
1735648820000|2024-12-31 12:40:20|113328.9|113278.9|113329.7|113279.7|113332.5|113282.5|113328.7|113278.7|14
1735648830000|2024-12-31 12:40:30|113330.7|113280.7|113329|113279|113330.7|113280.7|113329|113279|11
1735648840000|2024-12-31 12:40:40|113329.1|113279.1|113328.9|113278.9|113330.1|113280.1|113328.1|113278.1|9
1735648850000|2024-12-31 12:40:50|113329.1|113279.1|113335.4|113285.4|113339.2|113289.2|113329.1|113279.1|17
1735648860000|2024-12-31 12:41:00|113332.1|113282.1|113332.9|113282.9|113334.7|113284.7|113332.1|113282.1|7
1735648870000|2024-12-31 12:41:10|113332.8|113282.8|113331.9|113281.9|113332.8|113282.8|113331.9|113281.9|2
1735648880000|2024-12-31 12:41:20|113332.1|113282.1|113331.1|113281.1|113332.5|113282.5|113331.1|113281.1|5
1735648890000|2024-12-31 12:41:30|113331.7|113281.7|113332.8|113282.8|113332.8|113282.8|113331.6|113281.6|6
1735648900000|2024-12-31 12:41:40|113329.6|113279.6|113329.9|113279.9|113338.2|113288.2|113327.5|113277.5|20
1735648910000|2024-12-31 12:41:50|113329.1|113279.1|113336.8|113286.8|113336.8|113286.8|113329.1|113279.1|10
1735648920000|2024-12-31 12:42:00|113334.1|113284.1|113335.6|113285.6|113335.6|113285.6|113334|113284|7
1735648930000|2024-12-31 12:42:10|113339.4|113289.4|113340.6|113290.6|113342.8|113292.8|113338.7|113288.7|15
1735648940000|2024-12-31 12:42:20|113341.8|113291.8|113337.1|113287.1|113344.4|113294.4|113336.5|113286.5|11
1735648950000|2024-12-31 12:42:30|113336.7|113286.7|113338.8|113288.8|113338.8|113288.8|113334.8|113284.8|7
1735648960000|2024-12-31 12:42:40|113339|113289|113338.7|113288.7|113339|113289|113338.7|113288.7|2
1735648970000|2024-12-31 12:42:50|113337.4|113287.4|113326.5|113276.5|113337.4|113287.4|113326.4|113276.4|17
1735648980000|2024-12-31 12:43:00|113327.8|113277.8|113327|113277|113327.8|113277.8|113327|113277|4
1735648990000|2024-12-31 12:43:10|113325.8|113275.8|113326.6|113276.6|113326.6|113276.6|113322.8|113272.8|9
1735649000000|2024-12-31 12:43:20|113326.9|113276.9|113331.4|113281.4|113331.4|113281.4|113326.9|113276.9|4
1735649010000|2024-12-31 12:43:30|113331.7|113281.7|113331|113281|113333.4|113283.4|113330.4|113280.4|8
1735649020000|2024-12-31 12:43:40|113331.2|113281.2|113326.6|113276.6|113331.2|113281.2|113323.8|113273.8|17
1735649030000|2024-12-31 12:43:50|113325.4|113275.4|113318.9|113268.9|113325.9|113275.9|113316.5|113266.5|14
1735649040000|2024-12-31 12:44:00|113320.2|113270.2|113319.6|113269.6|113320.2|113270.2|113317.4|113267.4|16
1735649050000|2024-12-31 12:44:10|113319.8|113269.8|113319.7|113269.7|113320.7|113270.7|113315.8|113265.8|15
1735649060000|2024-12-31 12:44:20|113320.2|113270.2|113306.5|113256.5|113320.2|113270.2|113306.5|113256.5|22
1735649070000|2024-12-31 12:44:30|113307.3|113257.3|113311.9|113261.9|113311.9|113261.9|113305.9|113255.9|21
1735649080000|2024-12-31 12:44:40|113312.7|113262.7|113312.8|113262.8|113314.2|113264.2|113312.7|113262.7|12
1735649090000|2024-12-31 12:44:50|113313.4|113263.4|113313.1|113263.1|113313.4|113263.4|113312.6|113262.6|9
1735649100000|2024-12-31 12:45:00|113313.7|113263.7|113314.6|113264.6|113315.8|113265.8|113313.5|113263.5|13
1735649110000|2024-12-31 12:45:10|113315.7|113265.7|113313.5|113263.5|113315.7|113265.7|113313.5|113263.5|5
1735649120000|2024-12-31 12:45:20|113313.3|113263.3|113306.8|113256.8|113314.3|113264.3|113305.6|113255.6|20
1735649130000|2024-12-31 12:45:30|113306.6|113256.6|113306|113256|113306.8|113256.8|113303.4|113253.4|12
1735649140000|2024-12-31 12:45:40|113306.1|113256.1|113306.1|113256.1|113306.1|113256.1|113306.1|113256.1|1
1735649150000|2024-12-31 12:45:50|113306|113256|113296.1|113246.1|113312.6|113262.6|113295.9|113245.9|19
1735649160000|2024-12-31 12:46:00|113295.9|113245.9|113296.2|113246.2|113298.4|113248.4|113295.3|113245.3|8
1735649170000|2024-12-31 12:46:10|113296.7|113246.7|113295.3|113245.3|113296.8|113246.8|113293.8|113243.8|10
1735649180000|2024-12-31 12:46:20|113295.2|113245.2|113261.1|113236.1|113295.3|113252.1|113253.1|113228.1|22
1735649190000|2024-12-31 12:46:30|113272|113222|113278.3|113228.3|113278.3|113228.3|113271.7|113221.7|10
1735649200000|2024-12-31 12:46:40|113277.3|113227.3|113278.5|113228.5|113279.3|113229.3|113276.3|113226.3|14
1735649210000|2024-12-31 12:46:50|113278.6|113228.6|113288|113238|113289.4|113239.4|113277.9|113227.9|9
1735649220000|2024-12-31 12:47:00|113289.4|113239.4|113290.9|113240.9|113292.3|113242.3|113289.4|113239.4|6
1735649230000|2024-12-31 12:47:10|113291.4|113241.4|113288.6|113238.6|113293.1|113243.1|113285.3|113235.3|10
1735649240000|2024-12-31 12:47:20|113288.7|113238.7|113293.6|113243.6|113293.6|113243.6|113288.7|113238.7|8
1735649250000|2024-12-31 12:47:30|113293.2|113243.2|113301.3|113251.3|113301.5|113251.5|113291.7|113241.7|13
1735649260000|2024-12-31 12:47:40|113300.7|113250.7|113301.6|113251.6|113302.2|113252.2|113300.7|113250.7|10
1735649270000|2024-12-31 12:47:50|113301.7|113251.7|113308.2|113258.2|113308.2|113258.2|113300.8|113250.8|12
1735649280000|2024-12-31 12:48:00|113306.9|113256.9|113307.4|113257.4|113307.6|113257.6|113305.4|113255.4|10
1735649290000|2024-12-31 12:48:10|113306.1|113256.1|113308.3|113258.3|113308.3|113258.3|113305.1|113255.1|9
1735649300000|2024-12-31 12:48:20|113307.1|113257.1|113310.9|113260.9|113310.9|113260.9|113304.7|113254.7|10
1735649310000|2024-12-31 12:48:30|113312.5|113262.5|113314.8|113264.8|113318.9|113268.9|113312.5|113262.5|12
1735649320000|2024-12-31 12:48:40|113315.2|113265.2|113316.9|113266.9|113319|113269|113313|113263|12
1735649330000|2024-12-31 12:48:50|113316.5|113266.5|113315.8|113265.8|113316.6|113266.6|113309.2|113259.2|17
1735649340000|2024-12-31 12:49:00|113315.5|113265.5|113313.9|113263.9|113315.5|113265.5|113313.9|113263.9|7
1735649350000|2024-12-31 12:49:10|113314.3|113264.3|113322.4|113272.4|113323.8|113273.8|113314.3|113264.3|25
1735649360000|2024-12-31 12:49:20|113321.9|113271.9|113323.4|113273.4|113324.5|113274.5|113318|113268|13
1735649370000|2024-12-31 12:49:30|113324.2|113274.2|113323.6|113273.6|113329.3|113279.3|113320.2|113270.2|20
1735649380000|2024-12-31 12:49:40|113325.1|113275.1|113322.9|113272.9|113325.1|113275.1|113321.9|113271.9|9
1735649390000|2024-12-31 12:49:50|113325.1|113275.1|113321|113271|113325.1|113275.1|113320.1|113270.1|13
1735649400000|2024-12-31 12:50:00|113320.1|113270.1|113330.2|113280.2|113331.2|113281.2|113320.1|113270.1|17
1735649410000|2024-12-31 12:50:10|113331.3|113281.3|113331.2|113281.2|113335.5|113285.5|113331.2|113281.2|5
1735649420000|2024-12-31 12:50:20|113330.5|113280.5|113333.6|113283.6|113333.6|113283.6|113327.6|113277.6|16
1735649430000|2024-12-31 12:50:30|113333.3|113283.3|113332.7|113282.7|113333.3|113283.3|113332.6|113282.6|4
1735649440000|2024-12-31 12:50:40|113335.9|113285.9|113338.7|113288.7|113340|113290|113335.9|113285.9|17
1735649450000|2024-12-31 12:50:50|113337.7|113287.7|113342.2|113292.2|113342.2|113292.2|113337.7|113287.7|13
1735649460000|2024-12-31 12:51:00|113341.1|113291.1|113344.1|113294.1|113345.3|113295.3|113341.1|113291.1|20
1735649470000|2024-12-31 12:51:10|113342.8|113292.8|113343.6|113293.6|113345.2|113295.2|113340.8|113290.8|11
1735649480000|2024-12-31 12:51:20|113343.3|113293.3|113344.1|113294.1|113345.8|113295.8|113342.8|113292.8|17
1735649490000|2024-12-31 12:51:30|113344.3|113294.3|113328.6|113278.6|113344.3|113294.3|113327.9|113277.9|37
1735649500000|2024-12-31 12:51:40|113329.5|113279.5|113327.4|113277.4|113333.5|113283.5|113325.2|113275.2|13
1735649510000|2024-12-31 12:51:50|113326|113276|113324.6|113274.6|113327.9|113277.9|113323.5|113273.5|9
1735649520000|2024-12-31 12:52:00|113330.3|113280.3|113332.8|113282.8|113333.1|113283.1|113330.3|113280.3|13
1735649530000|2024-12-31 12:52:10|113331.2|113281.2|113320.8|113270.8|113331.2|113281.2|113320.8|113270.8|12
1735649540000|2024-12-31 12:52:20|113320.9|113270.9|113331.9|113281.9|113331.9|113281.9|113319.8|113269.8|11
1735649550000|2024-12-31 12:52:30|113331|113281|113332.3|113282.3|113332.3|113282.3|113331|113281|6
1735649560000|2024-12-31 12:52:40|113331.4|113281.4|113329.7|113279.7|113331.4|113281.4|113329.7|113279.7|9
1735649570000|2024-12-31 12:52:50|113330.6|113280.6|113334.7|113284.7|113334.8|113284.8|113330.2|113280.2|10
1735649580000|2024-12-31 12:53:00|113335.5|113285.5|113334.2|113284.2|113336.2|113286.2|113334.2|113284.2|8
1735649590000|2024-12-31 12:53:10|113337.7|113287.7|113352.9|113302.9|113352.9|113302.9|113336.2|113286.2|22
1735649600000|2024-12-31 12:53:20|113353.5|113303.5|113353|113303|113353.5|113303.5|113352.9|113302.9|3
1735649610000|2024-12-31 12:53:30|113353.1|113303.1|113360.8|113310.8|113360.8|113310.8|113352.8|113302.8|15
1735649620000|2024-12-31 12:53:40|113358.9|113308.9|113359|113309|113360.9|113310.9|113358.6|113308.6|18
1735649630000|2024-12-31 12:53:50|113358.6|113308.6|113359.5|113309.5|113361|113311|113357.1|113307.1|13
1735649640000|2024-12-31 12:54:00|113361.1|113311.1|113359.8|113309.8|113361.1|113311.1|113357.2|113307.2|14
1735649650000|2024-12-31 12:54:10|113358.9|113308.9|113362.2|113312.2|113362.2|113312.2|113358.6|113308.6|13
1735649660000|2024-12-31 12:54:20|113362.7|113312.7|113353|113328|113363.8|113328.3|113348.4|113312.7|13
1735649670000|2024-12-31 12:54:30|113352.6|113327.6|113359.8|113334.8|113359.8|113334.8|113352.6|113327.6|10
1735649680000|2024-12-31 12:54:40|113359.9|113334.9|113358.2|113333.2|113360.1|113335.1|113357.2|113332.2|9
1735649690000|2024-12-31 12:54:50|113358|113333|113377.2|113327.2|113377.5|113333|113358|113325.5|7
1735649700000|2024-12-31 12:55:00|113378.1|113328.1|113378.4|113328.4|113385.4|113335.4|113378.1|113328.1|16
1735649710000|2024-12-31 12:55:10|113378.2|113328.2|113368.2|113343.2|113381.8|113348.2|113364.5|113328.2|26
1735649720000|2024-12-31 12:55:20|113369.2|113344.2|113363.8|113338.8|113371.4|113346.4|113363.8|113338.8|33
1735649730000|2024-12-31 12:55:30|113365.9|113340.9|113400.3|113350.3|113400.5|113351.9|113365.9|113340.9|23
1735649740000|2024-12-31 12:55:40|113401.8|113351.8|113417.1|113367.1|113418.7|113368.7|113401.8|113351.8|31
1735649750000|2024-12-31 12:55:50|113417.3|113367.3|113402.5|113377.5|113425.1|113390.5|113400.4|113367.3|36
1735649760000|2024-12-31 12:56:00|113401.7|113376.7|113394.7|113369.7|113409.6|113384.6|113393.8|113368.8|31
1735649770000|2024-12-31 12:56:10|113397.2|113372.2|113401.2|113376.2|113410.7|113385.7|113388.7|113363.7|32
1735649780000|2024-12-31 12:56:20|113403.1|113378.1|113404.6|113379.6|113406.2|113381.2|113395.7|113370.7|26
1735649790000|2024-12-31 12:56:30|113406|113381|113410.2|113385.2|113410.3|113385.3|113399.9|113374.9|18
1735649800000|2024-12-31 12:56:40|113409.1|113384.1|113422.9|113372.9|113428.6|113385|113408.1|113371.5|11
1735649810000|2024-12-31 12:56:50|113422.5|113372.5|113423.2|113398.2|113429.4|113399.5|113410.3|113371|20
1735649820000|2024-12-31 12:57:00|113422.3|113397.3|113411.4|113386.4|113422.9|113397.9|113410.1|113385.1|26
1735649830000|2024-12-31 12:57:10|113411.3|113386.3|113422|113397|113425.1|113400.1|113411.3|113386.3|24
1735649840000|2024-12-31 12:57:20|113422.7|113397.7|113419.6|113394.6|113428.6|113403.6|113419.6|113394.6|23
1735649850000|2024-12-31 12:57:30|113421.6|113396.6|113430.1|113405.1|113430.1|113405.1|113416.1|113391.1|20
1735649860000|2024-12-31 12:57:40|113430.6|113405.6|113410.6|113385.6|113430.6|113405.6|113404.9|113379.9|29
1735649870000|2024-12-31 12:57:50|113409|113384|113396.5|113371.5|113410|113385|113396.5|113371.5|28
1735649880000|2024-12-31 12:58:00|113396.4|113371.4|113388.3|113363.3|113398|113373|113385.7|113360.7|22
1735649890000|2024-12-31 12:58:10|113384.3|113359.3|113384.4|113359.4|113386.2|113361.2|113384.3|113359.3|12
1735649900000|2024-12-31 12:58:20|113385.7|113360.7|113390.2|113365.2|113394.5|113369.5|113384.3|113359.3|21
1735649910000|2024-12-31 12:58:30|113391.8|113366.8|113389.3|113364.3|113394.4|113369.4|113388.5|113363.5|25
1735649920000|2024-12-31 12:58:40|113389.4|113364.4|113388.6|113363.6|113396.2|113371.2|113388.6|113363.6|10
1735649930000|2024-12-31 12:58:50|113389.3|113364.3|113397|113372|113398.1|113373.1|113388.6|113363.6|15
1735649940000|2024-12-31 12:59:00|113395.9|113370.9|113402.6|113377.6|113403.7|113378.7|113395.1|113370.1|25
1735649950000|2024-12-31 12:59:10|113400.4|113375.4|113407.9|113382.9|113407.9|113382.9|113399|113374|20
1735649960000|2024-12-31 12:59:20|113408.7|113383.7|113401.8|113376.8|113412.2|113387.2|113401.7|113376.7|25
1735649970000|2024-12-31 12:59:30|113402.8|113377.8|113404.1|113379.1|113406.5|113381.5|113401.4|113376.4|16
1735649980000|2024-12-31 12:59:40|113403.8|113378.8|113411.9|113386.9|113412.8|113387.8|113403.5|113378.5|19
1735649990000|2024-12-31 12:59:50|113412|113387|113408.7|113383.7|113412|113387|113408.3|113383.3|17
1735650000000|2024-12-31 13:00:00|113407.1|113382.1|113424.9|113399.9|113425.5|113400.5|113407.1|113382.1|26
1735650010000|2024-12-31 13:00:10|113423.9|113398.9|113420.7|113395.7|113424.2|113399.2|113419.7|113394.7|8
1735650020000|2024-12-31 13:00:20|113421.7|113396.7|113419.5|113394.5|113421.7|113396.7|113419.5|113394.5|7
1735650030000|2024-12-31 13:00:30|113419.4|113394.4|113424.7|113399.7|113424.7|113399.7|113417.7|113392.7|15
1735650040000|2024-12-31 13:00:40|113424.9|113399.9|113418.7|113393.7|113425.2|113400.2|113418.7|113393.7|14
1735650050000|2024-12-31 13:00:50|113417.6|113392.6|113435.2|113410.2|113441.9|113412|113409.1|113383|32
1735650060000|2024-12-31 13:01:00|113434.9|113409.9|113423.5|113398.5|113443.3|113418.3|113420.5|113395.5|48
1735650070000|2024-12-31 13:01:10|113424.7|113399.7|113447.9|113422.9|113448.4|113423.4|113424.7|113399.7|41
1735650080000|2024-12-31 13:01:20|113447.2|113422.2|113458.5|113408.5|113465.9|113426.3|113445|113407.7|42
1735650090000|2024-12-31 13:01:30|113457.9|113407.9|113461.9|113411.9|113463.4|113413.4|113456.9|113406.9|15
1735650100000|2024-12-31 13:01:40|113461.1|113411.1|113450.8|113425.8|113463.7|113425.8|113450.5|113411.1|16
1735650110000|2024-12-31 13:01:50|113450.9|113425.9|113444.4|113419.4|113450.9|113425.9|113443.2|113418.2|17
1735650120000|2024-12-31 13:02:00|113445.1|113420.1|113451.2|113426.2|113456.2|113431.2|113441.6|113416.6|36
1735650130000|2024-12-31 13:02:10|113449.2|113424.2|113450|113425|113453.8|113428.8|113447.8|113422.8|15
1735650140000|2024-12-31 13:02:20|113450.7|113425.7|113448.4|113423.4|113454.5|113429.5|113444.7|113419.7|17
1735650150000|2024-12-31 13:02:30|113447.6|113422.6|113469|113419|113471.3|113434.4|113447.6|113412.1|27
1735650160000|2024-12-31 13:02:40|113469.5|113419.5|113455.4|113430.4|113469.5|113431.2|113452.9|113418|20
1735650170000|2024-12-31 13:02:50|113454.8|113429.8|113456|113431|113458.1|113433.1|113454.2|113429.2|22
1735650180000|2024-12-31 13:03:00|113456.5|113431.5|113465.7|113440.7|113486.8|113448.5|113454.6|113429.6|37
1735650190000|2024-12-31 13:03:10|113464.4|113439.4|113458.1|113433.1|113465.6|113440.6|113457.1|113432.1|12
1735650200000|2024-12-31 13:03:20|113458|113433|113459.3|113434.3|113459.7|113434.7|113458|113433|8
1735650210000|2024-12-31 13:03:30|113459.1|113434.1|113461.1|113411.1|113467.7|113435.3|113452.5|113405.9|33
1735650220000|2024-12-31 13:03:40|113460.4|113410.4|113438.9|113413.9|113464.3|113417.7|113438.9|113402.3|14
1735650230000|2024-12-31 13:03:50|113439|113414|113456.9|113406.9|113460.2|113416.1|113439|113405.3|16
1735650240000|2024-12-31 13:04:00|113458.6|113408.6|113463.5|113413.5|113475.6|113425.6|113458.6|113408.6|18
1735650250000|2024-12-31 13:04:10|113463.7|113413.7|113465|113415|113465.9|113415.9|113463.2|113413.2|12
1735650260000|2024-12-31 13:04:20|113463.8|113413.8|113460.7|113410.7|113463.8|113413.8|113459.1|113409.1|22
1735650270000|2024-12-31 13:04:30|113461.3|113411.3|113457.7|113407.7|113461.3|113411.3|113456.8|113406.8|8
1735650280000|2024-12-31 13:04:40|113457.5|113407.5|113461.9|113411.9|113462.6|113412.6|113457.5|113407.5|16
1735650290000|2024-12-31 13:04:50|113461.3|113411.3|113467|113417|113471.6|113421.6|113461|113411|30
1735650300000|2024-12-31 13:05:00|113469|113419|113476.9|113426.9|113482.1|113432.1|113469|113419|20
1735650310000|2024-12-31 13:05:10|113473.6|113423.6|113481.5|113431.5|113481.7|113431.7|113471.1|113421.1|16
1735650320000|2024-12-31 13:05:20|113481.7|113431.7|113482.1|113432.1|113485.1|113435.1|113481.7|113431.7|13
1735650330000|2024-12-31 13:05:30|113484.9|113434.9|113485.5|113435.5|113485.5|113435.5|113483.6|113433.6|6
1735650340000|2024-12-31 13:05:40|113480.5|113430.5|113474.9|113424.9|113480.5|113430.5|113474.9|113424.9|12
1735650350000|2024-12-31 13:05:50|113475|113425|113471.8|113421.8|113477.6|113427.6|113471.8|113421.8|12
1735650360000|2024-12-31 13:06:00|113474.1|113424.1|113490.2|113440.2|113492.2|113453.9|113471.7|113424.1|18
1735650370000|2024-12-31 13:06:10|113492|113442|113496.5|113446.5|113497.9|113447.9|113488.8|113438.8|19
1735650380000|2024-12-31 13:06:20|113495.5|113445.5|113495.9|113445.9|113498|113448|113494.8|113444.8|14
1735650390000|2024-12-31 13:06:30|113496.4|113446.4|113517.1|113467.1|113519.1|113469.1|113495.9|113445.9|38
1735650400000|2024-12-31 13:06:40|113515.9|113465.9|113522.9|113472.9|113524.7|113474.7|113513.5|113463.5|26
1735650410000|2024-12-31 13:06:50|113522.3|113472.3|113519.2|113469.2|113524.1|113474.1|113515.2|113465.2|19
1735650420000|2024-12-31 13:07:00|113516.5|113466.5|113523.3|113473.3|113523.3|113473.3|113516.5|113466.5|12
1735650430000|2024-12-31 13:07:10|113521.7|113471.7|113525|113475|113525|113475|113521|113471|11
1735650440000|2024-12-31 13:07:20|113526.6|113476.6|113546.5|113496.5|113546.5|113496.5|113526.6|113476.6|30
1735650450000|2024-12-31 13:07:30|113545.1|113495.1|113546.8|113496.8|113546.8|113496.8|113540.3|113490.3|18
1735650460000|2024-12-31 13:07:40|113546.7|113496.7|113544.5|113494.5|113548.6|113498.6|113543.4|113493.4|18
1735650470000|2024-12-31 13:07:50|113544.6|113494.6|113543.6|113493.6|113544.6|113494.6|113542.7|113492.7|7
1735650480000|2024-12-31 13:08:00|113543.8|113493.8|113558.4|113508.4|113564.4|113514.4|113543.8|113493.8|38
1735650490000|2024-12-31 13:08:10|113559.7|113509.7|113563.6|113513.6|113563.6|113513.6|113559.3|113509.3|21
1735650500000|2024-12-31 13:08:20|113564.2|113514.2|113571.6|113521.6|113579.4|113529.4|113564.2|113514.2|37
1735650510000|2024-12-31 13:08:30|113572.8|113522.8|113584.3|113534.3|113586.2|113536.2|113572.8|113522.8|15
1735650520000|2024-12-31 13:08:40|113584|113534|113576.9|113526.9|113584|113534|113576.5|113526.5|16
1735650530000|2024-12-31 13:08:50|113577.3|113527.3|113567.4|113517.4|113579.6|113540|113560.7|113517.4|19
1735650540000|2024-12-31 13:09:00|113564.9|113514.9|113557.4|113507.4|113566.1|113516.1|113554.3|113504.3|34
1735650550000|2024-12-31 13:09:10|113552.8|113502.8|113559.2|113509.2|113559.5|113509.5|113550.2|113500.2|23
1735650560000|2024-12-31 13:09:20|113558|113508|113564.1|113514.1|113568|113518|113558|113508|16
1735650570000|2024-12-31 13:09:30|113562.9|113512.9|113564.5|113514.5|113566.5|113516.5|113557|113507|24
1735650580000|2024-12-31 13:09:40|113565.6|113515.6|113571.4|113521.4|113575|113525|113565.6|113515.6|19
1735650590000|2024-12-31 13:09:50|113571.7|113521.7|113559.2|113509.2|113571.7|113521.7|113555.2|113505.2|20
1735650600000|2024-12-31 13:10:00|113558|113508|113558.2|113508.2|113559|113509|113552.4|113502.4|18
1735650610000|2024-12-31 13:10:10|113558.3|113508.3|113555|113505|113558.3|113508.3|113550.9|113500.9|12
1735650620000|2024-12-31 13:10:20|113555.5|113505.5|113567.5|113517.5|113569.8|113519.8|113555.5|113505.5|18
1735650630000|2024-12-31 13:10:30|113566.3|113516.3|113567.3|113517.3|113573.3|113523.3|113566.3|113516.3|19
1735650640000|2024-12-31 13:10:40|113567.9|113517.9|113557|113507|113572.8|113522.8|113557|113507|14
1735650650000|2024-12-31 13:10:50|113558.3|113508.3|113548.5|113498.5|113559.6|113509.6|113547.4|113497.4|19
1735650660000|2024-12-31 13:11:00|113548.6|113498.6|113544.1|113494.1|113549.2|113499.2|113543.6|113493.6|19
1735650670000|2024-12-31 13:11:10|113543.6|113493.6|113535.4|113485.4|113544.1|113494.1|113531.1|113481.1|17
1735650680000|2024-12-31 13:11:20|113534.2|113484.2|113538.5|113488.5|113539.4|113489.4|113533|113483|11
1735650690000|2024-12-31 13:11:30|113540.4|113490.4|113542.5|113492.5|113542.5|113492.5|113540.4|113490.4|9
1735650700000|2024-12-31 13:11:40|113541.4|113491.4|113543.3|113493.3|113550.6|113500.6|113541|113491|19
1735650710000|2024-12-31 13:11:50|113546.5|113496.5|113544.7|113494.7|113546.5|113496.5|113542.9|113492.9|7
1735650720000|2024-12-31 13:12:00|113547.1|113497.1|113550.2|113500.2|113552.1|113502.1|113546.2|113496.2|15
1735650730000|2024-12-31 13:12:10|113550.1|113500.1|113554.8|113504.8|113557.1|113507.1|113547.7|113497.7|23
1735650740000|2024-12-31 13:12:20|113554.9|113504.9|113545.2|113495.2|113554.9|113504.9|113543.6|113493.6|14
1735650750000|2024-12-31 13:12:30|113544.8|113494.8|113527.5|113477.5|113544.9|113494.9|113514.1|113474.9|29
1735650760000|2024-12-31 13:12:40|113527.4|113477.4|113527.6|113477.6|113529.9|113479.9|113527.4|113477.4|7
1735650770000|2024-12-31 13:12:50|113527.5|113477.5|113523.2|113473.2|113529.1|113479.1|113519.4|113469.4|13
1735650780000|2024-12-31 13:13:00|113522.6|113472.6|113525.8|113475.8|113525.8|113475.8|113522.6|113472.6|6
1735650790000|2024-12-31 13:13:10|113526|113476|113537.5|113487.5|113541.6|113491.6|113526|113476|18
1735650800000|2024-12-31 13:13:20|113537.1|113487.1|113531.8|113481.8|113537.1|113487.1|113526.2|113476.2|22
1735650810000|2024-12-31 13:13:30|113531.6|113481.6|113529|113479|113532.3|113482.3|113528.2|113478.2|13
1735650820000|2024-12-31 13:13:40|113527.8|113477.8|113529.6|113479.6|113530.1|113480.1|113525.7|113475.7|14
1735650830000|2024-12-31 13:13:50|113530.9|113480.9|113528.8|113478.8|113531.3|113481.3|113526.4|113476.4|10
1735650840000|2024-12-31 13:14:00|113529.3|113479.3|113529.9|113479.9|113531.1|113481.1|113526.8|113476.8|11
1735650850000|2024-12-31 13:14:10|113528.6|113478.6|113539|113489|113542.4|113492.4|113528.6|113478.6|18
1735650860000|2024-12-31 13:14:20|113540.2|113490.2|113545.7|113495.7|113547.2|113497.2|113540.2|113490.2|15
1735650870000|2024-12-31 13:14:30|113547.1|113497.1|113554.3|113504.3|113555.5|113505.5|113545|113495|25
1735650880000|2024-12-31 13:14:40|113554.1|113504.1|113552.3|113502.3|113554.7|113504.7|113548.7|113498.7|22
1735650890000|2024-12-31 13:14:50|113552.1|113502.1|113556.9|113506.9|113556.9|113506.9|113549.4|113499.4|25
1735650900000|2024-12-31 13:15:00|113558.1|113508.1|113546.8|113496.8|113560.2|113510.2|113545.2|113495.2|17
1735650910000|2024-12-31 13:15:10|113546.3|113496.3|113539.2|113489.2|113546.3|113496.3|113537.7|113487.7|12
1735650920000|2024-12-31 13:15:20|113539|113489|113544.2|113494.2|113545|113495|113539|113489|18
1735650930000|2024-12-31 13:15:30|113545.3|113495.3|113540.1|113490.1|113545.4|113495.4|113537.3|113487.3|17
1735650940000|2024-12-31 13:15:40|113540.5|113490.5|113547.9|113497.9|113551|113501|113539.5|113489.5|16
1735650950000|2024-12-31 13:15:50|113548.6|113498.6|113546.8|113496.8|113548.6|113498.6|113546.1|113496.1|7
1735650960000|2024-12-31 13:16:00|113547.9|113497.9|113557.8|113507.8|113558|113508|113547.9|113497.9|14
1735650970000|2024-12-31 13:16:10|113556.6|113506.6|113522.8|113497.8|113557.9|113507.9|113518.3|113485.4|20
1735650980000|2024-12-31 13:16:20|113521.5|113496.5|113522|113497|113522|113497|113517.4|113492.4|15
1735650990000|2024-12-31 13:16:30|113521.9|113496.9|113504.5|113479.5|113521.9|113496.9|113503.6|113478.6|24
1735651000000|2024-12-31 13:16:40|113504.1|113479.1|113509|113484|113509.3|113484.3|113502.2|113477.2|28
1735651010000|2024-12-31 13:16:50|113509.1|113484.1|113533.9|113483.9|113536.4|113486.4|113509.1|113483.3|17
1735651020000|2024-12-31 13:17:00|113534|113484|113541.8|113491.8|113543.2|113493.2|113530.7|113480.7|23
1735651030000|2024-12-31 13:17:10|113541.9|113491.9|113539.2|113489.2|113544|113494|113536.8|113486.8|13
1735651040000|2024-12-31 13:17:20|113539.3|113489.3|113547.4|113497.4|113549.1|113499.1|113539.3|113489.3|21
1735651050000|2024-12-31 13:17:30|113545.9|113495.9|113550.7|113500.7|113550.7|113500.7|113543.9|113493.9|12
1735651060000|2024-12-31 13:17:40|113550.2|113500.2|113548.6|113498.6|113551.1|113501.1|113547.9|113497.9|9
1735651070000|2024-12-31 13:17:50|113545.6|113495.6|113550.4|113500.4|113551.4|113501.4|113545.6|113495.6|9
1735651080000|2024-12-31 13:18:00|113551.7|113501.7|113553.1|113503.1|113555.8|113505.8|113548.1|113498.1|13
1735651090000|2024-12-31 13:18:10|113552.5|113502.5|113563.5|113513.5|113563.5|113513.5|113551.5|113501.5|18
1735651100000|2024-12-31 13:18:20|113564.4|113514.4|113579|113529|113581.1|113531.1|113564.4|113514.4|28
1735651110000|2024-12-31 13:18:30|113579.4|113529.4|113576.2|113526.2|113579.4|113529.4|113569.9|113519.9|18
1735651120000|2024-12-31 13:18:40|113576.9|113526.9|113577.9|113527.9|113581.1|113531.1|113575.5|113525.5|16
1735651130000|2024-12-31 13:18:50|113578.6|113528.6|113581.4|113556.4|113593.3|113556.4|113575.6|113527.9|16
1735651140000|2024-12-31 13:19:00|113581.2|113556.2|113604.8|113554.8|113606|113556.7|113581.2|113539.5|25
1735651150000|2024-12-31 13:19:10|113606.3|113556.3|113600.7|113550.7|113606.3|113556.3|113600|113550|16
1735651160000|2024-12-31 13:19:20|113601.8|113551.8|113602.9|113552.9|113603|113553|113599.2|113549.2|16
1735651170000|2024-12-31 13:19:30|113603|113553|113598.5|113548.5|113604.2|113554.2|113593.9|113543.9|23
1735651180000|2024-12-31 13:19:40|113599.7|113549.7|113604.4|113554.4|113605.6|113566.5|113591.3|113548.3|16
1735651190000|2024-12-31 13:19:50|113603.3|113553.3|113605.1|113555.1|113607.8|113557.8|113603.3|113553.3|12
1735651200000|2024-12-31 13:20:00|113604.4|113554.4|113608.5|113558.5|113608.5|113558.5|113604|113554|26
1735651210000|2024-12-31 13:20:10|113608|113558|113604|113554|113609|113559|113600.7|113550.7|19
1735651220000|2024-12-31 13:20:20|113602.2|113552.2|113594.6|113544.6|113604|113554|113582|113532|28
1735651230000|2024-12-31 13:20:30|113594.5|113544.5|113589.8|113539.8|113602.9|113552.9|113587.9|113537.9|23
1735651240000|2024-12-31 13:20:40|113587.9|113537.9|113588.2|113538.2|113588.2|113538.2|113578.2|113528.2|27
1735651250000|2024-12-31 13:20:50|113589.8|113539.8|113594.2|113544.2|113594.9|113544.9|113589.8|113539.8|13
1735651260000|2024-12-31 13:21:00|113593.9|113543.9|113594|113544|113596|113546|113592.8|113542.8|11
1735651270000|2024-12-31 13:21:10|113594.1|113544.1|113593.7|113543.7|113595.4|113545.4|113593.7|113543.7|6
1735651280000|2024-12-31 13:21:20|113592.5|113542.5|113593.3|113543.3|113597.3|113547.3|113588.3|113538.3|17
1735651290000|2024-12-31 13:21:30|113593.4|113543.4|113601.9|113551.9|113601.9|113551.9|113593.4|113543.4|13
1735651300000|2024-12-31 13:21:40|113601.6|113551.6|113606.1|113556.1|113610.4|113560.4|113601.6|113551.6|10
1735651310000|2024-12-31 13:21:50|113605.5|113555.5|113605.7|113555.7|113609.5|113559.5|113605.5|113555.5|11
1735651320000|2024-12-31 13:22:00|113605.6|113555.6|113604.7|113554.7|113608.6|113558.6|113604.4|113554.4|12
1735651330000|2024-12-31 13:22:10|113604.9|113554.9|113601.6|113551.6|113604.9|113554.9|113593.8|113543.8|21
1735651340000|2024-12-31 13:22:20|113602|113552|113606.3|113556.3|113606.3|113556.3|113599.6|113549.6|11
1735651350000|2024-12-31 13:22:30|113605.7|113555.7|113611.2|113561.2|113614|113564|113604.6|113554.6|15
1735651360000|2024-12-31 13:22:40|113608.7|113558.7|113612.9|113562.9|113613.7|113563.7|113608.7|113558.7|16
1735651370000|2024-12-31 13:22:50|113613.6|113563.6|113611.5|113561.5|113616.1|113566.1|113611.5|113561.5|14
1735651380000|2024-12-31 13:23:00|113612.7|113562.7|113611.2|113561.2|113612.7|113562.7|113611.2|113561.2|5
1735651390000|2024-12-31 13:23:10|113611.1|113561.1|113605.9|113555.9|113611.1|113561.1|113604.3|113554.3|14
1735651400000|2024-12-31 13:23:20|113607.4|113557.4|113604.8|113554.8|113607.4|113557.4|113603.5|113553.5|16
1735651410000|2024-12-31 13:23:30|113603.8|113553.8|113602.3|113552.3|113603.8|113553.8|113597.3|113547.3|14
1735651420000|2024-12-31 13:23:40|113603.2|113553.2|113592.9|113567.9|113603.2|113568.3|113591.1|113553.2|14
1735651430000|2024-12-31 13:23:50|113591.6|113566.6|113592.7|113567.7|113592.9|113567.9|113591.6|113566.6|7
1735651440000|2024-12-31 13:24:00|113591.6|113566.6|113579.3|113529.3|113591.6|113566.6|113562.9|113528.9|29
1735651450000|2024-12-31 13:24:10|113578.1|113528.1|113581.4|113531.4|113581.4|113531.4|113574|113524|24
1735651460000|2024-12-31 13:24:20|113580.5|113530.5|113573.1|113523.1|113580.5|113530.5|113573.1|113523.1|11
1735651470000|2024-12-31 13:24:30|113574.3|113524.3|113566.2|113516.2|113574.4|113524.4|113563.5|113513.5|11
1735651480000|2024-12-31 13:24:40|113565|113515|113563.7|113513.7|113566.7|113516.7|113561.9|113511.9|15
1735651490000|2024-12-31 13:24:50|113562.4|113512.4|113564.2|113514.2|113567.8|113517.8|113562.4|113512.4|9
1735651500000|2024-12-31 13:25:00|113564.3|113514.3|113551.2|113501.2|113564.3|113514.3|113550.2|113500.2|13
1735651510000|2024-12-31 13:25:10|113551|113501|113559.4|113509.4|113561.4|113511.4|113549.9|113499.9|11
1735651520000|2024-12-31 13:25:20|113559.3|113509.3|113557.4|113507.4|113559.3|113509.3|113555.2|113505.2|9
1735651530000|2024-12-31 13:25:30|113557.8|113507.8|113561.3|113511.3|113562.9|113512.9|113555.7|113505.7|10
1735651540000|2024-12-31 13:25:40|113560|113510|113573.2|113523.2|113573.4|113523.4|113560|113510|15
1735651550000|2024-12-31 13:25:50|113573.4|113523.4|113566.2|113516.2|113573.4|113523.4|113566.2|113516.2|12
1735651560000|2024-12-31 13:26:00|113566.9|113516.9|113561.7|113511.7|113567.9|113517.9|113560|113510|17
1735651570000|2024-12-31 13:26:10|113562.3|113512.3|113553.5|113503.5|113562.8|113512.8|113552.4|113502.4|11
1735651580000|2024-12-31 13:26:20|113554.5|113504.5|113550.4|113500.4|113554.5|113504.5|113549|113499|17
1735651590000|2024-12-31 13:26:30|113551.7|113501.7|113550.2|113500.2|113560.8|113510.8|113544.5|113494.5|17
1735651600000|2024-12-31 13:26:40|113550.1|113500.1|113549.8|113499.8|113554.9|113504.9|113546.2|113496.2|21
1735651610000|2024-12-31 13:26:50|113549.2|113499.2|113544.1|113494.1|113550.8|113500.8|113544.1|113494.1|21
1735651620000|2024-12-31 13:27:00|113544|113494|113540.4|113490.4|113546.4|113496.4|113540.4|113490.4|17
1735651630000|2024-12-31 13:27:10|113540.9|113490.9|113542.6|113492.6|113546.5|113496.5|113540.9|113490.9|19
1735651640000|2024-12-31 13:27:20|113543.1|113493.1|113520.9|113495.9|113543.1|113505.2|113518.1|113492|18
1735651650000|2024-12-31 13:27:30|113521|113496|113520.6|113495.6|113522|113497|113518.7|113493.7|11
1735651660000|2024-12-31 13:27:40|113520.8|113495.8|113505.7|113480.7|113520.8|113495.8|113505|113480|14
1735651670000|2024-12-31 13:27:50|113504.1|113479.1|113511|113461|113511.6|113480.9|113503.5|113460|10
1735651680000|2024-12-31 13:28:00|113512|113462|113512.3|113462.3|113512.9|113462.9|113508.9|113458.9|11
1735651690000|2024-12-31 13:28:10|113511.6|113461.6|113504.9|113454.9|113511.7|113461.7|113502.1|113452.1|25
1735651700000|2024-12-31 13:28:20|113504.5|113454.5|113502.7|113452.7|113504.7|113454.7|113499|113449|18
1735651710000|2024-12-31 13:28:30|113503.3|113453.3|113509.1|113459.1|113509.6|113459.6|113503.3|113453.3|9
1735651720000|2024-12-31 13:28:40|113506.9|113456.9|113504|113454|113506.9|113456.9|113502.6|113452.6|13
1735651730000|2024-12-31 13:28:50|113501.2|113451.2|113495.7|113445.7|113502|113452|113494.2|113444.2|26
1735651740000|2024-12-31 13:29:00|113495.6|113445.6|113498.7|113448.7|113498.7|113448.7|113494.5|113444.5|12
1735651750000|2024-12-31 13:29:10|113501.1|113451.1|113498|113448|113501.1|113451.1|113494.5|113444.5|16
1735651760000|2024-12-31 13:29:20|113499.8|113449.8|113498|113448|113499.8|113449.8|113496.3|113446.3|17
1735651770000|2024-12-31 13:29:30|113499.3|113449.3|113502.7|113452.7|113502.7|113452.7|113493.9|113443.9|19
1735651780000|2024-12-31 13:29:40|113503.8|113453.8|113503.6|113453.6|113503.9|113453.9|113502.7|113452.7|12
1735651790000|2024-12-31 13:29:50|113503.7|113453.7|113516.3|113466.3|113516.5|113466.5|113503.7|113453.7|18
1735651800000|2024-12-31 13:30:00|113516.8|113466.8|113523.5|113473.5|113526|113476|113516.8|113466.8|14
1735651810000|2024-12-31 13:30:10|113523.8|113473.8|113514.2|113464.2|113524.1|113474.1|113514.2|113464.2|16
1735651820000|2024-12-31 13:30:20|113512.9|113462.9|113516.3|113466.3|113516.3|113466.3|113512.9|113462.9|5
1735651830000|2024-12-31 13:30:30|113516.9|113466.9|113497.8|113447.8|113518.8|113468.8|113497.3|113447.3|17
1735651840000|2024-12-31 13:30:40|113498.7|113448.7|113501.9|113451.9|113501.9|113451.9|113498.7|113448.7|8
1735651850000|2024-12-31 13:30:50|113502|113452|113490.9|113440.9|113502.4|113452.4|113486.3|113436.3|19
1735651860000|2024-12-31 13:31:00|113488.7|113438.7|113486|113436|113488.7|113438.7|113479.8|113429.8|14
1735651870000|2024-12-31 13:31:10|113483.1|113433.1|113478.2|113428.2|113483.1|113433.1|113476.8|113426.8|9
1735651880000|2024-12-31 13:31:20|113478|113428|113476.6|113426.6|113478|113428|113475.8|113425.8|6
1735651890000|2024-12-31 13:31:30|113476.4|113426.4|113470.9|113420.9|113477.4|113427.4|113469.9|113419.9|16
1735651900000|2024-12-31 13:31:40|113469.9|113419.9|113466.6|113416.6|113469.9|113419.9|113461.6|113411.6|20
1735651910000|2024-12-31 13:31:50|113466.5|113416.5|113458.3|113408.3|113466.5|113416.5|113457.4|113407.4|11
1735651920000|2024-12-31 13:32:00|113457.5|113407.5|113453.3|113403.3|113457.5|113407.5|113451.4|113401.4|11
1735651930000|2024-12-31 13:32:10|113452.5|113402.5|113448.7|113398.7|113452.5|113402.5|113448.7|113398.7|5
1735651940000|2024-12-31 13:32:20|113448.5|113398.5|113448.4|113398.4|113457.8|113407.8|113439.1|113389.1|34
1735651950000|2024-12-31 13:32:30|113447.2|113397.2|113449.8|113399.8|113452.6|113402.6|113437.1|113387.1|25
1735651960000|2024-12-31 13:32:40|113450.8|113400.8|113449.1|113399.1|113450.8|113400.8|113447.9|113397.9|10
1735651970000|2024-12-31 13:32:50|113453.9|113403.9|113451.6|113401.6|113453.9|113403.9|113451.6|113401.6|15
1735651980000|2024-12-31 13:33:00|113452.4|113402.4|113444.1|113394.1|113452.4|113402.4|113444.1|113394.1|22
1735651990000|2024-12-31 13:33:10|113444.2|113394.2|113443.5|113393.5|113444.4|113394.4|113441.7|113391.7|13
1735652000000|2024-12-31 13:33:20|113443.7|113393.7|113447.4|113397.4|113447.4|113397.4|113443.7|113393.7|5
1735652010000|2024-12-31 13:33:30|113449.7|113399.7|113449.3|113399.3|113456.3|113406.3|113449.3|113399.3|14
1735652020000|2024-12-31 13:33:40|113450.3|113400.3|113451.4|113401.4|113452.4|113402.4|113450.3|113400.3|5
1735652030000|2024-12-31 13:33:50|113450.8|113400.8|113457.7|113407.7|113460.7|113410.7|113450.8|113400.8|17
1735652040000|2024-12-31 13:34:00|113459.7|113409.7|113464.8|113414.8|113468.5|113418.5|113456|113406|12
1735652050000|2024-12-31 13:34:10|113465|113415|113481.6|113431.6|113485|113435|113465|113415|13
1735652060000|2024-12-31 13:34:20|113481.7|113431.7|113471.4|113421.4|113484.9|113434.9|113471.4|113421.4|16
1735652070000|2024-12-31 13:34:30|113470.5|113420.5|113469.4|113419.4|113471.4|113421.4|113466.9|113416.9|13
1735652080000|2024-12-31 13:34:40|113469.6|113419.6|113477.5|113427.5|113479.7|113429.7|113469.6|113419.6|17
1735652090000|2024-12-31 13:34:50|113478.3|113428.3|113477.8|113427.8|113480.7|113430.7|113477.8|113427.8|18
1735652100000|2024-12-31 13:35:00|113476.3|113426.3|113490.1|113440.1|113492.6|113442.6|113476.3|113426.3|21
1735652110000|2024-12-31 13:35:10|113489.4|113439.4|113485.5|113435.5|113489.4|113439.4|113485.5|113435.5|9
1735652120000|2024-12-31 13:35:20|113483.7|113433.7|113479.5|113429.5|113485.8|113435.8|113476.5|113426.5|23
1735652130000|2024-12-31 13:35:30|113479.3|113429.3|113476.9|113426.9|113479.3|113429.3|113471.6|113421.6|19
1735652140000|2024-12-31 13:35:40|113478.1|113428.1|113477.9|113427.9|113478.1|113428.1|113477.9|113427.9|2
1735652150000|2024-12-31 13:35:50|113476.2|113426.2|113477.2|113427.2|113477.6|113427.6|113469.5|113419.5|21
1735652160000|2024-12-31 13:36:00|113476.2|113426.2|113481.9|113431.9|113481.9|113431.9|113475.3|113425.3|14
1735652170000|2024-12-31 13:36:10|113482|113432|113481.5|113431.5|113482|113432|113480.5|113430.5|4
1735652180000|2024-12-31 13:36:20|113480|113430|113475.9|113425.9|113480|113430|113471.2|113421.2|18
1735652190000|2024-12-31 13:36:30|113475.7|113425.7|113476.1|113426.1|113476.2|113426.2|113475.7|113425.7|4
1735652200000|2024-12-31 13:36:40|113476|113426|113468.1|113418.1|113476|113426|113468.1|113418.1|10
1735652210000|2024-12-31 13:36:50|113464.2|113414.2|113452|113402|113464.2|113414.2|113451.7|113401.7|14
1735652220000|2024-12-31 13:37:00|113451.1|113401.1|113450.7|113400.7|113452.4|113402.4|113450.7|113400.7|7
1735652230000|2024-12-31 13:37:10|113450.5|113400.5|113445.7|113395.7|113450.5|113400.5|113445.7|113395.7|9
1735652240000|2024-12-31 13:37:20|113444.1|113394.1|113445.3|113395.3|113445.5|113395.5|113444.1|113394.1|4
1735652250000|2024-12-31 13:37:30|113445.9|113395.9|113443.9|113393.9|113453.1|113403.1|113441.4|113391.4|16
1735652260000|2024-12-31 13:37:40|113441.7|113391.7|113448|113398|113450.4|113400.4|113441.7|113391.7|13
1735652270000|2024-12-31 13:37:50|113450.5|113400.5|113442.5|113392.5|113451.2|113401.2|113442.5|113392.5|17
1735652280000|2024-12-31 13:38:00|113442.1|113392.1|113441.7|113391.7|113442.7|113392.7|113440.8|113390.8|12
1735652290000|2024-12-31 13:38:10|113441.4|113391.4|113438|113388|113441.4|113391.4|113436.6|113386.6|7
1735652300000|2024-12-31 13:38:20|113438.8|113388.8|113437.5|113387.5|113438.8|113388.8|113437.1|113387.1|14
1735652310000|2024-12-31 13:38:30|113437.4|113387.4|113435.5|113385.5|113437.4|113387.4|113434.2|113384.2|11
1735652320000|2024-12-31 13:38:40|113435.4|113385.4|113445.9|113395.9|113446.7|113396.7|113434.5|113384.5|19
1735652330000|2024-12-31 13:38:50|113444.8|113394.8|113457.7|113407.7|113457.7|113407.7|113444.7|113394.7|14
1735652340000|2024-12-31 13:39:00|113457.5|113407.5|113451.7|113401.7|113458|113408|113451.1|113401.1|14
1735652350000|2024-12-31 13:39:10|113451.8|113401.8|113450.8|113400.8|113451.8|113401.8|113448.5|113398.5|12
1735652360000|2024-12-31 13:39:20|113450.5|113400.5|113447.5|113397.5|113450.5|113400.5|113447.2|113397.2|12
1735652370000|2024-12-31 13:39:30|113449|113399|113456.3|113406.3|113457.7|113407.7|113449|113399|12
1735652380000|2024-12-31 13:39:40|113457.6|113407.6|113475.3|113425.3|113475.5|113425.5|113457.6|113407.6|23
1735652390000|2024-12-31 13:39:50|113475.9|113425.9|113475.9|113425.9|113476|113426|113475.9|113425.9|3
1735652400000|2024-12-31 13:40:00|113475.8|113425.8|113466.1|113416.1|113475.8|113425.8|113462.7|113412.7|18
1735652410000|2024-12-31 13:40:10|113468|113418|113476.8|113426.8|113478.4|113428.4|113468|113418|16
1735652420000|2024-12-31 13:40:20|113476.9|113426.9|113477.3|113427.3|113482.8|113432.8|113475|113425|13
1735652430000|2024-12-31 13:40:30|113477.6|113427.6|113476|113426|113484.2|113434.2|113471.6|113421.6|19
1735652440000|2024-12-31 13:40:40|113475.6|113425.6|113472.3|113422.3|113479.4|113429.4|113471.5|113421.5|16
1735652450000|2024-12-31 13:40:50|113473|113423|113469.7|113419.7|113476.1|113426.1|113469.7|113419.7|14
1735652460000|2024-12-31 13:41:00|113469.9|113419.9|113458.9|113408.9|113469.9|113419.9|113458.9|113408.9|20
1735652470000|2024-12-31 13:41:10|113459.7|113409.7|113460.2|113410.2|113461.9|113411.9|113459.1|113409.1|11
1735652480000|2024-12-31 13:41:20|113458.9|113408.9|113458.6|113408.6|113458.9|113408.9|113458.6|113408.6|3
1735652490000|2024-12-31 13:41:30|113458.5|113408.5|113451.3|113401.3|113458.5|113408.5|113448.3|113398.3|16
1735652500000|2024-12-31 13:41:40|113451.8|113401.8|113460.8|113410.8|113461.6|113411.6|113451.8|113401.8|17
1735652510000|2024-12-31 13:41:50|113459.8|113409.8|113448.4|113398.4|113459.8|113409.8|113447.7|113397.7|12
1735652520000|2024-12-31 13:42:00|113448.6|113398.6|113450.3|113400.3|113450.7|113400.7|113448.1|113398.1|14
1735652530000|2024-12-31 13:42:10|113451.1|113401.1|113447|113397|113453.7|113403.7|113447|113397|14
1735652540000|2024-12-31 13:42:20|113448.4|113398.4|113449.1|113399.1|113450.8|113400.8|113446.9|113396.9|12
1735652550000|2024-12-31 13:42:30|113450.7|113400.7|113465.3|113415.3|113465.4|113415.4|113449.7|113399.7|19
1735652560000|2024-12-31 13:42:40|113464.5|113414.5|113462|113412|113465.3|113415.3|113462|113412|9
1735652570000|2024-12-31 13:42:50|113461.5|113411.5|113461.1|113411.1|113461.5|113411.5|113461.1|113411.1|2
1735652580000|2024-12-31 13:43:00|113461.7|113411.7|113456.9|113406.9|113464.6|113414.6|113456.9|113406.9|19
1735652590000|2024-12-31 13:43:10|113457.9|113407.9|113459.4|113409.4|113460|113410|113451.9|113401.9|13
1735652600000|2024-12-31 13:43:20|113458.5|113408.5|113458.4|113408.4|113459.9|113409.9|113457.1|113407.1|14
1735652610000|2024-12-31 13:43:30|113456.7|113406.7|113453.8|113403.8|113460.8|113410.8|113449|113399|19
1735652620000|2024-12-31 13:43:40|113454.9|113404.9|113451.5|113401.5|113454.9|113404.9|113450.4|113400.4|16
1735652630000|2024-12-31 13:43:50|113451.1|113401.1|113465.5|113415.5|113465.9|113415.9|113450.6|113400.6|18
1735652640000|2024-12-31 13:44:00|113463.9|113413.9|113456.3|113406.3|113463.9|113413.9|113453.6|113403.6|23
1735652650000|2024-12-31 13:44:10|113455.7|113405.7|113454.8|113404.8|113455.7|113405.7|113449.8|113399.8|15
1735652660000|2024-12-31 13:44:20|113443|113393|113447.7|113397.7|113455.2|113405.2|113440.8|113390.8|17
1735652670000|2024-12-31 13:44:30|113448.5|113398.5|113435.3|113385.3|113452.4|113402.4|113431.7|113381.7|22
1735652680000|2024-12-31 13:44:40|113435.8|113385.8|113436.5|113386.5|113436.5|113386.5|113432.5|113382.5|17
1735652690000|2024-12-31 13:44:50|113439|113389|113440.2|113390.2|113442.2|113392.2|113439|113389|21
1735652700000|2024-12-31 13:45:00|113441.3|113391.3|113449.4|113399.4|113450.8|113400.8|113441.3|113391.3|16
1735652710000|2024-12-31 13:45:10|113449.2|113399.2|113451|113401|113451|113401|113445.8|113395.8|21
1735652720000|2024-12-31 13:45:20|113449.4|113399.4|113445.3|113395.3|113449.4|113399.4|113444.5|113394.5|12
1735652730000|2024-12-31 13:45:30|113444|113394|113468.3|113418.3|113470.3|113420.3|113443.2|113393.2|20
1735652740000|2024-12-31 13:45:40|113466.9|113416.9|113469.5|113419.5|113472.7|113422.7|113465.5|113415.5|26
1735652750000|2024-12-31 13:45:50|113469|113419|113456.2|113406.2|113471|113421|113454.7|113404.7|24
1735652760000|2024-12-31 13:46:00|113457|113407|113456|113406|113458.2|113408.2|113454.7|113404.7|15
1735652770000|2024-12-31 13:46:10|113455.8|113405.8|113455.9|113405.9|113457.8|113407.8|113449.5|113399.5|14
1735652780000|2024-12-31 13:46:20|113456|113406|113451.4|113401.4|113456|113406|113451.1|113401.1|9
1735652790000|2024-12-31 13:46:30|113451.3|113401.3|113448.9|113398.9|113451.9|113401.9|113442.6|113392.6|17
1735652800000|2024-12-31 13:46:40|113449|113399|113460.9|113410.9|113462.7|113412.7|113449|113399|15
1735652810000|2024-12-31 13:46:50|113459.9|113409.9|113452.2|113402.2|113462.7|113412.7|113451.4|113401.4|20
1735652820000|2024-12-31 13:47:00|113450.5|113400.5|113447|113397|113450.5|113400.5|113446.3|113396.3|8
1735652830000|2024-12-31 13:47:10|113447.1|113397.1|113427.9|113377.9|113461.7|113411.7|113425.1|113375.1|27
1735652840000|2024-12-31 13:47:20|113428.1|113378.1|113412.1|113362.1|113428.3|113378.3|113411.5|113361.5|11
1735652850000|2024-12-31 13:47:30|113406.6|113356.6|113406.1|113356.1|113409.6|113359.6|113406.1|113356.1|18
1735652860000|2024-12-31 13:47:40|113407.1|113357.1|113430.9|113380.9|113431.6|113381.6|113405.7|113355.7|23
1735652870000|2024-12-31 13:47:50|113430.6|113380.6|113442|113392|113442|113392|113426.5|113376.5|27
1735652880000|2024-12-31 13:48:00|113440.8|113390.8|113452.6|113402.6|113453.7|113403.7|113440.8|113390.8|14
1735652890000|2024-12-31 13:48:10|113453.6|113403.6|113465.2|113415.2|113465.2|113415.2|113453.4|113403.4|17
1735652900000|2024-12-31 13:48:20|113465|113415|113471.5|113421.5|113475.9|113425.9|113464.8|113414.8|13
1735652910000|2024-12-31 13:48:30|113471.7|113421.7|113477.6|113427.6|113477.6|113427.6|113471.7|113421.7|5
1735652920000|2024-12-31 13:48:40|113477.7|113427.7|113477.4|113427.4|113477.8|113427.8|113477.4|113427.4|3
1735652930000|2024-12-31 13:48:50|113476.4|113426.4|113480.6|113430.6|113491.2|113441.2|113476.4|113426.4|16
1735652940000|2024-12-31 13:49:00|113479|113429|113496|113446|113498.2|113448.2|113479|113429|25
1735652950000|2024-12-31 13:49:10|113496.5|113446.5|113480|113430|113497.5|113447.5|113477.3|113427.3|30
1735652960000|2024-12-31 13:49:20|113479.8|113429.8|113482.1|113432.1|113482.1|113432.1|113475.1|113425.1|13
1735652970000|2024-12-31 13:49:30|113479.8|113429.8|113463.1|113413.1|113479.8|113429.8|113463|113413|28
1735652980000|2024-12-31 13:49:40|113463|113413|113459.3|113409.3|113465.4|113415.4|113459.3|113409.3|20
1735652990000|2024-12-31 13:49:50|113459.4|113409.4|113457.1|113407.1|113459.6|113409.6|113456.2|113406.2|8
1735653000000|2024-12-31 13:50:00|113455.1|113405.1|113454.8|113404.8|113456.6|113406.6|113449.1|113399.1|21
1735653010000|2024-12-31 13:50:10|113455|113405|113445.3|113395.3|113456.1|113406.1|113441.4|113391.4|30
1735653020000|2024-12-31 13:50:20|113436.1|113386.1|113434|113384|113436.7|113386.7|113428.8|113378.8|24
1735653030000|2024-12-31 13:50:30|113434.9|113384.9|113440.6|113390.6|113441.8|113391.8|113433.2|113383.2|23
1735653040000|2024-12-31 13:50:40|113438.4|113388.4|113437.9|113387.9|113438.4|113388.4|113435.5|113385.5|21
1735653050000|2024-12-31 13:50:50|113439.7|113389.7|113448.6|113398.6|113450|113400|113439.7|113389.7|19
1735653060000|2024-12-31 13:51:00|113448|113398|113460.1|113410.1|113460.1|113410.1|113439.7|113389.7|24
1735653070000|2024-12-31 13:51:10|113458.7|113408.7|113448.2|113398.2|113458.7|113408.7|113444.8|113394.8|21
1735653080000|2024-12-31 13:51:20|113448.6|113398.6|113452.7|113402.7|113459.8|113409.8|113448.6|113398.6|22
1735653090000|2024-12-31 13:51:30|113451.4|113401.4|113449.7|113399.7|113452.8|113402.8|113446.9|113396.9|15
1735653100000|2024-12-31 13:51:40|113450.4|113400.4|113453.5|113403.5|113454.7|113404.7|113450.4|113400.4|10
1735653110000|2024-12-31 13:51:50|113453.6|113403.6|113454.5|113404.5|113454.5|113404.5|113446.4|113396.4|8
1735653120000|2024-12-31 13:52:00|113454.3|113404.3|113442.8|113392.8|113458.1|113408.1|113436|113386|23
1735653130000|2024-12-31 13:52:10|113443.6|113393.6|113446.7|113396.7|113448|113398|113441.7|113391.7|10
1735653140000|2024-12-31 13:52:20|113448.8|113398.8|113458.9|113408.9|113458.9|113408.9|113448.8|113398.8|16
1735653150000|2024-12-31 13:52:30|113458.4|113408.4|113454.6|113404.6|113460.3|113410.3|113454.6|113404.6|10
1735653160000|2024-12-31 13:52:40|113452.5|113402.5|113453.8|113403.8|113458.4|113408.4|113452.5|113402.5|8
1735653170000|2024-12-31 13:52:50|113452.2|113402.2|113443.7|113393.7|113452.2|113402.2|113442.3|113392.3|22
1735653180000|2024-12-31 13:53:00|113443.2|113393.2|113438.3|113388.3|113445.7|113395.7|113436.2|113386.2|12
1735653190000|2024-12-31 13:53:10|113438.5|113388.5|113435.4|113385.4|113438.5|113388.5|113435.3|113385.3|12
1735653200000|2024-12-31 13:53:20|113435.3|113385.3|113435.3|113385.3|113437.2|113387.2|113433.3|113383.3|14
1735653210000|2024-12-31 13:53:30|113434.4|113384.4|113437.3|113387.3|113439.8|113389.8|113427.7|113377.7|20
1735653220000|2024-12-31 13:53:40|113437.2|113387.2|113442.8|113392.8|113442.9|113392.9|113437.2|113387.2|15
1735653230000|2024-12-31 13:53:50|113441.3|113391.3|113438.5|113388.5|113442.2|113392.2|113436.7|113386.7|12
1735653240000|2024-12-31 13:54:00|113439.1|113389.1|113424.1|113374.1|113440.7|113390.7|113423.9|113373.9|25
1735653250000|2024-12-31 13:54:10|113426.8|113376.8|113429.3|113379.3|113435.7|113385.7|113426.8|113376.8|19
1735653260000|2024-12-31 13:54:20|113430.3|113380.3|113434|113384|113434|113384|113424|113374|25
1735653270000|2024-12-31 13:54:30|113434.4|113384.4|113431.1|113381.1|113436.2|113386.2|113428.5|113378.5|15
1735653280000|2024-12-31 13:54:40|113432.7|113382.7|113429.8|113379.8|113436.8|113386.8|113427.1|113377.1|18
1735653290000|2024-12-31 13:54:50|113429.2|113379.2|113434.6|113384.6|113441.7|113391.7|113425.5|113375.5|18
1735653300000|2024-12-31 13:55:00|113436.4|113386.4|113417|113367|113436.4|113386.4|113417|113367|11
1735653310000|2024-12-31 13:55:10|113418.8|113368.8|113432.7|113382.7|113433.2|113383.2|113416.6|113366.6|16
1735653320000|2024-12-31 13:55:20|113431.8|113381.8|113422|113372|113433.5|113383.5|113418.2|113368.2|23
1735653330000|2024-12-31 13:55:30|113420.9|113370.9|113406.5|113356.5|113420.9|113370.9|113402.7|113352.7|17
1735653340000|2024-12-31 13:55:40|113405.3|113355.3|113402|113352|113407|113357|113391.5|113341.5|15
1735653350000|2024-12-31 13:55:50|113400.6|113350.6|113400.1|113350.1|113402.4|113352.4|113398.3|113348.3|11
1735653360000|2024-12-31 13:56:00|113397.8|113347.8|113396.7|113346.7|113397.8|113347.8|113395.7|113345.7|7
1735653370000|2024-12-31 13:56:10|113397.7|113347.7|113398.3|113348.3|113398.7|113348.7|113396.7|113346.7|7
1735653380000|2024-12-31 13:56:20|113400.3|113350.3|113404|113354|113406|113356|113397.3|113347.3|14
1735653390000|2024-12-31 13:56:30|113404.1|113354.1|113395.1|113345.1|113405.2|113355.2|113393.9|113343.9|20
1735653400000|2024-12-31 13:56:40|113395.8|113345.8|113402.6|113352.6|113403.5|113353.5|113395.1|113345.1|14
1735653410000|2024-12-31 13:56:50|113402.5|113352.5|113402.2|113352.2|113402.5|113352.5|113402.1|113352.1|4
1735653420000|2024-12-31 13:57:00|113402.7|113352.7|113401.8|113351.8|113404|113354|113401.8|113351.8|11
1735653430000|2024-12-31 13:57:10|113402.2|113352.2|113384.9|113334.9|113402.2|113352.2|113384.7|113334.7|10
1735653440000|2024-12-31 13:57:20|113384.8|113334.8|113381.8|113331.8|113385.1|113335.1|113378.3|113328.3|8
1735653450000|2024-12-31 13:57:30|113382.1|113332.1|113382.8|113332.8|113385.5|113335.5|113381.5|113331.5|11
1735653460000|2024-12-31 13:57:40|113382.5|113332.5|113382.5|113332.5|113382.8|113332.8|113382.3|113332.3|7
1735653470000|2024-12-31 13:57:50|113382.4|113332.4|113378.6|113328.6|113382.4|113332.4|113376.7|113326.7|4
1735653480000|2024-12-31 13:58:00|113378.4|113328.4|113380.1|113330.1|113381.1|113331.1|113376.6|113326.6|14
1735653490000|2024-12-31 13:58:10|113381.1|113331.1|113377.5|113327.5|113381.5|113331.5|113377.5|113327.5|7
1735653500000|2024-12-31 13:58:20|113376.5|113326.5|113373.3|113323.3|113377|113327|113370.7|113320.7|11
1735653510000|2024-12-31 13:58:30|113373.4|113323.4|113376|113326|113376|113326|113372.7|113322.7|6
1735653520000|2024-12-31 13:58:40|113374.8|113324.8|113375.6|113325.6|113375.6|113325.6|113371.8|113321.8|8
1735653530000|2024-12-31 13:58:50|113374.7|113324.7|113375.5|113325.5|113375.5|113325.5|113374.4|113324.4|4
1735653540000|2024-12-31 13:59:00|113375.4|113325.4|113377.2|113327.2|113377.2|113327.2|113372.9|113322.9|8
1735653550000|2024-12-31 13:59:10|113378.4|113328.4|113376.7|113326.7|113380.6|113330.6|113376.7|113326.7|8
1735653560000|2024-12-31 13:59:20|113376.5|113326.5|113376.7|113326.7|113377.1|113327.1|113376.5|113326.5|5
1735653570000|2024-12-31 13:59:30|113377.7|113327.7|113376.3|113326.3|113377.7|113327.7|113376.2|113326.2|7
1735653580000|2024-12-31 13:59:40|113376.5|113326.5|113376.3|113326.3|113376.5|113326.5|113376.3|113326.3|2
1735653590000|2024-12-31 13:59:50|113376.4|113326.4|113375.1|113325.1|113376.4|113326.4|113375.1|113325.1|7
1735653600000|2024-12-31 14:00:00|113374.9|113324.9|113364.3|113314.3|113374.9|113324.9|113363.7|113313.7|20
1735653610000|2024-12-31 14:00:10|113364.1|113314.1|113375.9|113325.9|113377|113327|113364.1|113314.1|7
1735653620000|2024-12-31 14:00:20|113376|113326|113380.4|113330.4|113382.3|113332.3|113375.9|113325.9|11
1735653630000|2024-12-31 14:00:30|113381.1|113331.1|113398|113348|113400.9|113350.9|113381.1|113331.1|20
1735653640000|2024-12-31 14:00:40|113397.8|113347.8|113404.3|113354.3|113404.3|113354.3|113397.5|113347.5|14
1735653650000|2024-12-31 14:00:50|113404.4|113354.4|113401.3|113351.3|113404.7|113354.7|113401.3|113351.3|6
1735653660000|2024-12-31 14:01:00|113398.4|113348.4|113407.7|113357.7|113408.3|113358.3|113389.5|113339.5|20
1735653670000|2024-12-31 14:01:10|113405.9|113355.9|113421.6|113371.6|113426.7|113376.7|113405.9|113355.9|43
1735653680000|2024-12-31 14:01:20|113418.2|113368.2|113426|113376|113426|113376|113416.4|113366.4|23
1735653690000|2024-12-31 14:01:30|113425.6|113375.6|113427.3|113377.3|113432.2|113382.2|113425.6|113375.6|32
1735653700000|2024-12-31 14:01:40|113429.5|113379.5|113419.5|113369.5|113429.5|113379.5|113419.5|113369.5|20
1735653710000|2024-12-31 14:01:50|113419.6|113369.6|113418.2|113368.2|113421.3|113371.3|113418.2|113368.2|23
1735653720000|2024-12-31 14:02:00|113419.5|113369.5|113417.9|113367.9|113420.8|113370.8|113416|113366|15
1735653730000|2024-12-31 14:02:10|113417.8|113367.8|113417.1|113367.1|113417.8|113367.8|113411.7|113361.7|15
1735653740000|2024-12-31 14:02:20|113417|113367|113418|113368|113419.5|113369.5|113413.5|113363.5|16
1735653750000|2024-12-31 14:02:30|113423.2|113373.2|113418.6|113368.6|113423.3|113373.3|113417.9|113367.9|10
1735653760000|2024-12-31 14:02:40|113418.8|113368.8|113429.6|113379.6|113433.9|113383.9|113418.8|113368.8|20
1735653770000|2024-12-31 14:02:50|113428.1|113378.1|113420.5|113370.5|113428.1|113378.1|113415|113365|11
1735653780000|2024-12-31 14:03:00|113422.2|113372.2|113425.1|113375.1|113425.1|113375.1|113421.4|113371.4|17
1735653790000|2024-12-31 14:03:10|113424.9|113374.9|113434.7|113384.7|113434.7|113384.7|113424.6|113374.6|9
1735653800000|2024-12-31 14:03:20|113434.9|113384.9|113429.7|113379.7|113435.6|113385.6|113429.7|113379.7|6
1735653810000|2024-12-31 14:03:30|113431.1|113381.1|113422.8|113372.8|113431.1|113381.1|113422.4|113372.4|8
1735653820000|2024-12-31 14:03:40|113422.7|113372.7|113412.2|113362.2|113422.7|113372.7|113412.2|113362.2|22
1735653830000|2024-12-31 14:03:50|113413.6|113363.6|113412.7|113362.7|113414.2|113364.2|113406.5|113356.5|10
1735653840000|2024-12-31 14:04:00|113413.1|113363.1|113417.8|113367.8|113418|113368|113411.4|113361.4|11
1735653850000|2024-12-31 14:04:10|113417.7|113367.7|113438.8|113388.8|113438.8|113388.8|113417.7|113367.7|20
1735653860000|2024-12-31 14:04:20|113440|113390|113444.5|113394.5|113444.5|113394.5|113436.3|113386.3|23
1735653870000|2024-12-31 14:04:30|113445.6|113395.6|113440.7|113390.7|113446|113396|113438.7|113388.7|12
1735653880000|2024-12-31 14:04:40|113441.2|113391.2|113466|113416|113466|113416|113440.6|113390.6|15
1735653890000|2024-12-31 14:04:50|113467.4|113417.4|113465.7|113415.7|113467.4|113417.4|113464.4|113414.4|12
1735653900000|2024-12-31 14:05:00|113467.3|113417.3|113469.5|113419.5|113469.5|113419.5|113466|113416|10
1735653910000|2024-12-31 14:05:10|113469.6|113419.6|113471|113421|113471.1|113421.1|113466.2|113416.2|11
1735653920000|2024-12-31 14:05:20|113472.6|113422.6|113469.7|113444.7|113472.6|113444.7|113462.9|113422.6|22
1735653930000|2024-12-31 14:05:30|113469.3|113444.3|113489.5|113439.5|113490.2|113445.9|113469.3|113434.7|14
1735653940000|2024-12-31 14:05:40|113489.6|113439.6|113478.3|113453.3|113496.5|113454.9|113477.3|113439.6|11
1735653950000|2024-12-31 14:05:50|113478.5|113453.5|113462.3|113437.3|113478.5|113453.5|113461.7|113436.7|17
1735653960000|2024-12-31 14:06:00|113462.4|113437.4|113462|113437|113462.5|113437.5|113462|113437|4
1735653970000|2024-12-31 14:06:10|113461.9|113436.9|113474.1|113449.1|113474.1|113449.1|113460.9|113435.9|8
1735653980000|2024-12-31 14:06:20|113473.1|113448.1|113463.2|113438.2|113473.1|113448.1|113459.7|113434.7|16
1735653990000|2024-12-31 14:06:30|113464.2|113439.2|113459.9|113434.9|113464.2|113439.2|113455.7|113430.7|16
1735654000000|2024-12-31 14:06:40|113458.9|113433.9|113459.6|113434.6|113460.6|113435.6|113454.3|113429.3|13
1735654010000|2024-12-31 14:06:50|113459.4|113434.4|113447.9|113422.9|113461.6|113436.6|113447.9|113422.9|23
1735654020000|2024-12-31 14:07:00|113448.6|113423.6|113463.5|113438.5|113464.7|113439.7|113447.9|113422.9|17
1735654030000|2024-12-31 14:07:10|113464.9|113439.9|113490.4|113440.4|113496.8|113454.3|113464.9|113439.9|20
1735654040000|2024-12-31 14:07:20|113491.5|113441.5|113494.5|113444.5|113497.5|113447.5|113490|113440|14
1735654050000|2024-12-31 14:07:30|113494.7|113444.7|113497.2|113447.2|113498.8|113448.8|113491.7|113441.7|27
1735654060000|2024-12-31 14:07:40|113494.3|113444.3|113492.2|113442.2|113494.3|113444.3|113484.1|113434.1|19
1735654070000|2024-12-31 14:07:50|113488.5|113438.5|113490|113440|113490|113440|113484.5|113434.5|26
1735654080000|2024-12-31 14:08:00|113479.8|113429.8|113466.5|113416.5|113479.8|113429.8|113466.5|113416.5|37
1735654090000|2024-12-31 14:08:10|113467.7|113417.7|113474|113424|113474.3|113424.3|113461.7|113411.7|30
1735654100000|2024-12-31 14:08:20|113475.2|113425.2|113466.8|113416.8|113476.5|113426.5|113465.1|113415.1|23
1735654110000|2024-12-31 14:08:30|113466.2|113416.2|113467.6|113417.6|113467.6|113417.6|113464.6|113414.6|9
1735654120000|2024-12-31 14:08:40|113467.7|113417.7|113468.5|113418.5|113468.5|113418.5|113460.6|113410.6|17
1735654130000|2024-12-31 14:08:50|113470|113420|113473.5|113423.5|113474.7|113440.8|113457.5|113420|31
1735654140000|2024-12-31 14:09:00|113473.1|113423.1|113479.8|113429.8|113480.1|113430.1|113472.8|113422.8|17
1735654150000|2024-12-31 14:09:10|113481.2|113431.2|113480|113430|113481.2|113431.2|113477.9|113427.9|10
1735654160000|2024-12-31 14:09:20|113479.7|113429.7|113479.6|113429.6|113479.7|113429.7|113477.7|113427.7|12
1735654170000|2024-12-31 14:09:30|113479.1|113429.1|113480.9|113455.9|113483.1|113455.9|113472.8|113429.1|15
1735654180000|2024-12-31 14:09:40|113481.6|113456.6|113504.8|113454.8|113504.8|113457.8|113480.8|113447.7|20
1735654190000|2024-12-31 14:09:50|113505.6|113455.6|113518.6|113468.6|113523.2|113473.2|113505.6|113455.6|35
1735654200000|2024-12-31 14:10:00|113518|113468|113515.7|113465.7|113527.9|113477.9|113515.7|113465.7|29
1735654210000|2024-12-31 14:10:10|113518.3|113468.3|113529.3|113479.3|113530.9|113480.9|113515.4|113465.4|32
1735654220000|2024-12-31 14:10:20|113528.2|113478.2|113526.6|113501.6|113530|113505|113517.6|113471.8|22
1735654230000|2024-12-31 14:10:30|113527.3|113502.3|113515|113490|113527.3|113502.3|113514.4|113489.4|16
1735654240000|2024-12-31 14:10:40|113516|113491|113515.1|113490.1|113517.6|113492.6|113514.9|113489.9|10
1735654250000|2024-12-31 14:10:50|113517.9|113492.9|113514.8|113489.8|113523.8|113498.8|113514.7|113489.7|16
1735654260000|2024-12-31 14:11:00|113514.2|113489.2|113475.5|113450.5|113514.2|113489.2|113473.8|113448.8|32
1735654270000|2024-12-31 14:11:10|113474.4|113449.4|113453|113428|113474.4|113449.4|113453|113428|30
1735654280000|2024-12-31 14:11:20|113457.8|113432.8|113455.4|113430.4|113457.8|113432.8|113450.4|113425.4|27
1735654290000|2024-12-31 14:11:30|113455.3|113430.3|113466.7|113441.7|113473.7|113448.7|113449.9|113424.9|29
1735654300000|2024-12-31 14:11:40|113463.8|113438.8|113463.8|113438.8|113466.7|113441.7|113455.4|113430.4|29
1735654310000|2024-12-31 14:11:50|113462.4|113437.4|113466.4|113416.4|113467.4|113439.2|113456.6|113416.4|19
1735654320000|2024-12-31 14:12:00|113465.8|113415.8|113470.8|113420.8|113470.9|113420.9|113464.1|113414.1|22
1735654330000|2024-12-31 14:12:10|113471.1|113421.1|113468.8|113418.8|113471.4|113421.4|113468.8|113418.8|8
1735654340000|2024-12-31 14:12:20|113469.5|113419.5|113481.8|113431.8|113481.8|113431.8|113469.5|113419.5|14
1735654350000|2024-12-31 14:12:30|113481.9|113431.9|113460.6|113410.6|113482.4|113432.4|113459.8|113409.8|17
1735654360000|2024-12-31 14:12:40|113459.8|113409.8|113450.8|113425.8|113459.8|113430.4|113448.1|113409.8|13
1735654370000|2024-12-31 14:12:50|113451|113426|113448.8|113423.8|113452.4|113427.4|113448.8|113423.8|10
1735654380000|2024-12-31 14:13:00|113449.9|113424.9|113449.7|113399.7|113451.7|113426.7|113438.9|113399.2|14
1735654390000|2024-12-31 14:13:10|113449.6|113399.6|113438.7|113388.7|113450.8|113400.8|113438.7|113388.7|14
1735654400000|2024-12-31 14:13:20|113441.2|113391.2|113450.3|113400.3|113451.4|113401.4|113438.8|113388.8|28
1735654410000|2024-12-31 14:13:30|113450.4|113400.4|113447.4|113397.4|113453.2|113403.2|113446.3|113396.3|25
1735654420000|2024-12-31 14:13:40|113446.2|113396.2|113443.1|113393.1|113448.9|113398.9|113442.7|113392.7|16
1735654430000|2024-12-31 14:13:50|113441.5|113391.5|113444.6|113394.6|113451.1|113401.1|113441.5|113391.5|19
1735654440000|2024-12-31 14:14:00|113445.8|113395.8|113443.6|113393.6|113447.2|113397.2|113439.2|113389.2|12
1735654450000|2024-12-31 14:14:10|113444.7|113394.7|113455.7|113405.7|113460.5|113410.5|113444.7|113394.7|19
1735654460000|2024-12-31 14:14:20|113455.8|113405.8|113457.8|113407.8|113457.8|113407.8|113453|113403|19
1735654470000|2024-12-31 14:14:30|113455|113405|113479.4|113429.4|113481.3|113431.3|113455|113405|30
1735654480000|2024-12-31 14:14:40|113480|113430|113473.2|113423.2|113480|113430|113467.2|113417.2|23
1735654490000|2024-12-31 14:14:50|113472.4|113422.4|113457.1|113407.1|113480.1|113430.1|113457.1|113407.1|30
1735654500000|2024-12-31 14:15:00|113458.5|113408.5|113486|113436|113487|113437|113458.5|113408.5|19
1735654510000|2024-12-31 14:15:10|113486.4|113436.4|113490.4|113440.4|113490.6|113440.6|113486.4|113436.4|18
1735654520000|2024-12-31 14:15:20|113492|113442|113495.4|113445.4|113499.8|113449.8|113491.1|113441.1|24
1735654530000|2024-12-31 14:15:30|113496.7|113446.7|113509.4|113459.4|113510.6|113460.6|113496.1|113446.1|14
1735654540000|2024-12-31 14:15:40|113509.3|113459.3|113506.2|113456.2|113516.2|113466.2|113506|113456|21
1735654550000|2024-12-31 14:15:50|113505.9|113455.9|113499.7|113449.7|113508|113458|113497|113447|20
1735654560000|2024-12-31 14:16:00|113497.2|113447.2|113488.8|113438.8|113501.2|113451.2|113487.9|113437.9|37
1735654570000|2024-12-31 14:16:10|113493|113443|113491.2|113441.2|113495.5|113445.5|113488.8|113438.8|29
1735654580000|2024-12-31 14:16:20|113489.4|113439.4|113479.9|113429.9|113489.4|113439.4|113475.5|113425.5|18
1735654590000|2024-12-31 14:16:30|113481.2|113431.2|113479|113429|113481.2|113431.2|113477.8|113427.8|16
1735654600000|2024-12-31 14:16:40|113477.8|113427.8|113482.7|113432.7|113485.3|113435.3|113476.6|113426.6|24
1735654610000|2024-12-31 14:16:50|113481.1|113431.1|113479.5|113429.5|113481.6|113431.6|113478.8|113428.8|10
1735654620000|2024-12-31 14:17:00|113480.4|113430.4|113487.9|113437.9|113497|113447|113480.4|113430.4|31
1735654630000|2024-12-31 14:17:10|113488.1|113438.1|113498.9|113448.9|113498.9|113448.9|113487.9|113437.9|21
1735654640000|2024-12-31 14:17:20|113499|113449|113495.9|113445.9|113502.1|113452.1|113493.2|113443.2|29
1735654650000|2024-12-31 14:17:30|113495.6|113445.6|113520.8|113470.8|113520.8|113470.8|113495.4|113445.4|29
1735654660000|2024-12-31 14:17:40|113523.8|113473.8|113533.3|113483.3|113533.3|113483.3|113520.4|113470.4|37
1735654670000|2024-12-31 14:17:50|113534.5|113484.5|113535.1|113485.1|113538.4|113488.4|113528.7|113478.7|24
1735654680000|2024-12-31 14:18:00|113534.8|113484.8|113529.9|113479.9|113538.1|113488.1|113528.3|113478.3|12
1735654690000|2024-12-31 14:18:10|113529.3|113479.3|113505.9|113455.9|113529.3|113479.3|113505.5|113455.5|34
1735654700000|2024-12-31 14:18:20|113505.8|113455.8|113509|113459|113509|113459|113505.8|113455.8|10
1735654710000|2024-12-31 14:18:30|113509.2|113459.2|113496.9|113446.9|113510.5|113460.5|113490.1|113440.1|23
1735654720000|2024-12-31 14:18:40|113495.5|113445.5|113491.5|113441.5|113504|113454|113491.1|113441.1|17
1735654730000|2024-12-31 14:18:50|113493.2|113443.2|113493.4|113443.4|113494.6|113444.6|113490.9|113440.9|20
1735654740000|2024-12-31 14:19:00|113494.6|113444.6|113507.1|113457.1|113508.5|113458.5|113492|113442|26
1735654750000|2024-12-31 14:19:10|113506.2|113456.2|113506.2|113456.2|113507.3|113457.3|113504.7|113454.7|8
1735654760000|2024-12-31 14:19:20|113505.3|113455.3|113505.5|113455.5|113506.2|113456.2|113499.1|113449.1|17
1735654770000|2024-12-31 14:19:30|113504.2|113454.2|113509.6|113459.6|113514|113464|113503.1|113453.1|13
1735654780000|2024-12-31 14:19:40|113509.9|113459.9|113510.3|113460.3|113512|113462|113509.1|113459.1|10
1735654790000|2024-12-31 14:19:50|113510.5|113460.5|113494.2|113444.2|113510.5|113460.5|113491.5|113441.5|24
1735654800000|2024-12-31 14:20:00|113494.1|113444.1|113487.7|113437.7|113494.1|113444.1|113487.2|113437.2|9
1735654810000|2024-12-31 14:20:10|113488.2|113438.2|113496.9|113446.9|113496.9|113446.9|113487.7|113437.7|11
1735654820000|2024-12-31 14:20:20|113495.7|113445.7|113477.8|113427.8|113496.6|113446.6|113476.1|113426.1|21
1735654830000|2024-12-31 14:20:30|113478.4|113428.4|113477.8|113427.8|113479.6|113429.6|113464.4|113414.4|26
1735654840000|2024-12-31 14:20:40|113479.2|113429.2|113484.6|113434.6|113484.6|113434.6|113477.9|113427.9|9
1735654850000|2024-12-31 14:20:50|113484.5|113434.5|113501.3|113451.3|113502.3|113452.3|113484.5|113434.5|25
1735654860000|2024-12-31 14:21:00|113501.9|113451.9|113501.8|113451.8|113504.3|113454.3|113500.5|113450.5|15
1735654870000|2024-12-31 14:21:10|113502.4|113452.4|113500.5|113450.5|113502.6|113452.6|113499.7|113449.7|9
1735654880000|2024-12-31 14:21:20|113499.8|113449.8|113502.6|113452.6|113502.6|113452.6|113499.8|113449.8|6
1735654890000|2024-12-31 14:21:30|113503.7|113453.7|113494|113444|113503.7|113453.7|113484.8|113434.8|20
1735654900000|2024-12-31 14:21:40|113490.7|113440.7|113481|113431|113494|113444|113480.5|113430.5|21
1735654910000|2024-12-31 14:21:50|113481.6|113431.6|113481.5|113431.5|113481.7|113431.7|113477.7|113427.7|23
1735654920000|2024-12-31 14:22:00|113480.1|113430.1|113479.1|113429.1|113482|113432|113476.5|113426.5|18
1735654930000|2024-12-31 14:22:10|113479.3|113429.3|113472.9|113422.9|113480.7|113430.7|113472.9|113422.9|13
1735654940000|2024-12-31 14:22:20|113473.3|113423.3|113476.6|113426.6|113481.4|113431.4|113467.9|113417.9|27
1735654950000|2024-12-31 14:22:30|113476.5|113426.5|113468.1|113418.1|113476.5|113426.5|113462|113412|21
1735654960000|2024-12-31 14:22:40|113467.5|113417.5|113474.9|113424.9|113474.9|113424.9|113466.7|113416.7|8
1735654970000|2024-12-31 14:22:50|113476.1|113426.1|113481.9|113431.9|113486.9|113436.9|113474.9|113424.9|26
1735654980000|2024-12-31 14:23:00|113481.1|113431.1|113480|113430|113483.8|113433.8|113480|113430|11
1735654990000|2024-12-31 14:23:10|113482.5|113432.5|113491.2|113441.2|113494.3|113444.3|113480.8|113430.8|13
1735655000000|2024-12-31 14:23:20|113491.1|113441.1|113497.4|113447.4|113499|113449|113491.1|113441.1|9
1735655010000|2024-12-31 14:23:30|113496|113446|113489.8|113439.8|113499|113449|113489.8|113439.8|17
1735655020000|2024-12-31 14:23:40|113490.2|113440.2|113488.9|113438.9|113492.2|113442.2|113485.5|113435.5|17
1735655030000|2024-12-31 14:23:50|113489.3|113439.3|113495.8|113445.8|113505.4|113455.4|113489.3|113439.3|26
1735655040000|2024-12-31 14:24:00|113495.9|113445.9|113498.6|113448.6|113504.9|113454.9|113493.5|113443.5|28
1735655050000|2024-12-31 14:24:10|113498.7|113448.7|113511|113461|113512.5|113462.5|113496.4|113446.4|27
1735655060000|2024-12-31 14:24:20|113508.8|113458.8|113506.1|113456.1|113509|113459|113505.2|113455.2|10
1735655070000|2024-12-31 14:24:30|113507.4|113457.4|113502.3|113452.3|113508.8|113458.8|113502.3|113452.3|20
1735655080000|2024-12-31 14:24:40|113502.4|113452.4|113494.9|113444.9|113505.1|113455.1|113492.1|113442.1|15
1735655090000|2024-12-31 14:24:50|113496|113446|113510.1|113460.1|113510.7|113460.7|113496|113446|22
1735655100000|2024-12-31 14:25:00|113510|113460|113505.8|113455.8|113511.5|113461.5|113504.9|113454.9|15
1735655110000|2024-12-31 14:25:10|113506.4|113456.4|113513.7|113463.7|113513.7|113463.7|113504|113454|13
1735655120000|2024-12-31 14:25:20|113514.6|113464.6|113511.6|113461.6|113514.6|113464.6|113510|113460|10
1735655130000|2024-12-31 14:25:30|113511.7|113461.7|113519.2|113469.2|113519.4|113469.4|113511.7|113461.7|20
1735655140000|2024-12-31 14:25:40|113519|113469|113519.5|113469.5|113525|113475|113515.5|113465.5|22
1735655150000|2024-12-31 14:25:50|113518.2|113468.2|113517.6|113467.6|113519.5|113469.5|113516.1|113466.1|14
1735655160000|2024-12-31 14:26:00|113517.8|113467.8|113504.7|113454.7|113518.5|113468.5|113497.8|113447.8|16
1735655170000|2024-12-31 14:26:10|113504.1|113454.1|113520.1|113470.1|113520.1|113470.1|113504.1|113454.1|20
1735655180000|2024-12-31 14:26:20|113520.5|113470.5|113527|113477|113527|113477|113519.7|113469.7|16
1735655190000|2024-12-31 14:26:30|113527.2|113477.2|113527|113477|113532.5|113482.5|113526.8|113476.8|13
1735655200000|2024-12-31 14:26:40|113527.7|113477.7|113528.6|113478.6|113530.8|113480.8|113527.7|113477.7|20
1735655210000|2024-12-31 14:26:50|113528.5|113478.5|113516|113466|113530.4|113480.4|113514.6|113464.6|17
1735655220000|2024-12-31 14:27:00|113515.9|113465.9|113518.5|113468.5|113520.4|113470.4|113514|113464|16
1735655230000|2024-12-31 14:27:10|113518.6|113468.6|113521|113471|113523|113473|113516.4|113466.4|21
1735655240000|2024-12-31 14:27:20|113521.7|113471.7|113513.4|113463.4|113521.9|113471.9|113513.4|113463.4|8
1735655250000|2024-12-31 14:27:30|113513.5|113463.5|113510.7|113460.7|113513.5|113463.5|113509.1|113459.1|15
1735655260000|2024-12-31 14:27:40|113510.6|113460.6|113511.8|113461.8|113512.9|113462.9|113510.6|113460.6|13
1735655270000|2024-12-31 14:27:50|113512.5|113462.5|113504.3|113454.3|113514.8|113464.8|113501.4|113451.4|22
1735655280000|2024-12-31 14:28:00|113503.2|113453.2|113509.6|113459.6|113509.6|113459.6|113503.2|113453.2|10
1735655290000|2024-12-31 14:28:10|113510.2|113460.2|113508|113458|113512.5|113462.5|113504.1|113454.1|19
1735655300000|2024-12-31 14:28:20|113508.6|113458.6|113508.4|113458.4|113510.1|113460.1|113507.1|113457.1|10
1735655310000|2024-12-31 14:28:30|113507.1|113457.1|113485.2|113435.2|113509.5|113459.5|113485.1|113435.1|28
1735655320000|2024-12-31 14:28:40|113486.2|113436.2|113480.5|113430.5|113487.9|113437.9|113478.9|113428.9|16
1735655330000|2024-12-31 14:28:50|113480.6|113430.6|113486.8|113436.8|113489.1|113439.1|113480.6|113430.6|11
1735655340000|2024-12-31 14:29:00|113485.7|113435.7|113488.3|113438.3|113488.4|113438.4|113485.7|113435.7|6
1735655350000|2024-12-31 14:29:10|113491|113441|113499.5|113449.5|113500.5|113450.5|113489.9|113439.9|15
1735655360000|2024-12-31 14:29:20|113502.5|113452.5|113506.3|113456.3|113509|113459|113499.7|113449.7|13
1735655370000|2024-12-31 14:29:30|113506.5|113456.5|113515.9|113465.9|113516.7|113466.7|113506.5|113456.5|19
1735655380000|2024-12-31 14:29:40|113514.4|113464.4|113515.3|113465.3|113516.7|113466.7|113506.6|113456.6|17
1735655390000|2024-12-31 14:29:50|113516|113466|113512.5|113462.5|113517.3|113467.3|113508.7|113458.7|21
1735655400000|2024-12-31 14:30:00|113512.7|113462.7|113516.8|113466.8|113518.7|113468.7|113510.5|113460.5|26
1735655410000|2024-12-31 14:30:10|113517.4|113467.4|113511.6|113461.6|113517.4|113467.4|113510.4|113460.4|16
1735655420000|2024-12-31 14:30:20|113512|113462|113525.2|113475.2|113525.2|113475.2|113510.7|113460.7|21
1735655430000|2024-12-31 14:30:30|113524|113474|113523.8|113473.8|113524.4|113474.4|113517.9|113467.9|12
1735655440000|2024-12-31 14:30:40|113523.6|113473.6|113515|113465|113523.6|113473.6|113512.9|113462.9|29
1735655450000|2024-12-31 14:30:50|113513.5|113463.5|113516.7|113466.7|113528.7|113478.7|113513.5|113463.5|17
1735655460000|2024-12-31 14:31:00|113516.6|113466.6|113524.1|113474.1|113524.8|113474.8|113516.5|113466.5|31
1735655470000|2024-12-31 14:31:10|113523.2|113473.2|113522|113472|113528.7|113478.7|113521|113471|27
1735655480000|2024-12-31 14:31:20|113521.1|113471.1|113515.3|113465.3|113521.1|113471.1|113513.9|113463.9|22
1735655490000|2024-12-31 14:31:30|113516.5|113466.5|113517.7|113467.7|113517.7|113467.7|113515.6|113465.6|12
1735655500000|2024-12-31 14:31:40|113517.6|113467.6|113508.8|113458.8|113517.6|113467.6|113501.6|113451.6|30
1735655510000|2024-12-31 14:31:50|113507.3|113457.3|113512.2|113462.2|113514.8|113464.8|113502.6|113452.6|23
1735655520000|2024-12-31 14:32:00|113513.5|113463.5|113525.4|113475.4|113526.6|113476.6|113513.5|113463.5|16
1735655530000|2024-12-31 14:32:10|113525.3|113475.3|113538.9|113488.9|113538.9|113500.7|113523.9|113473.9|22
1735655540000|2024-12-31 14:32:20|113538.8|113488.8|113537.8|113487.8|113552.4|113502.4|113535.6|113485.6|38
1735655550000|2024-12-31 14:32:30|113538.5|113488.5|113534.3|113484.3|113538.5|113488.5|113523.1|113473.1|24
1735655560000|2024-12-31 14:32:40|113534.6|113484.6|113541.4|113491.4|113550.8|113512.4|113534.6|113484.6|32
1735655570000|2024-12-31 14:32:50|113543.4|113493.4|113534.7|113509.7|113547.9|113511|113533.3|113489.3|28
1735655580000|2024-12-31 14:33:00|113547|113497|113552.7|113502.7|113552.8|113502.8|113531.4|113481.4|37
1735655590000|2024-12-31 14:33:10|113551.1|113501.1|113536.4|113486.4|113551.4|113501.4|113535.7|113485.7|20
1735655600000|2024-12-31 14:33:20|113536.2|113486.2|113526.5|113476.5|113544.4|113494.4|113525.9|113475.9|12
1735655610000|2024-12-31 14:33:30|113527.9|113477.9|113522.7|113472.7|113531.3|113481.3|113522.7|113472.7|12
1735655620000|2024-12-31 14:33:40|113519.1|113469.1|113509.9|113459.9|113519.1|113469.1|113505.1|113455.1|27
1735655630000|2024-12-31 14:33:50|113509.7|113459.7|113504.2|113454.2|113512.5|113462.5|113504.2|113454.2|27
1735655640000|2024-12-31 14:34:00|113504.8|113454.8|113496.6|113446.6|113509.7|113459.7|113481.6|113441.1|35
1735655650000|2024-12-31 14:34:10|113497.1|113447.1|113511.3|113461.3|113514.5|113464.5|113497.1|113447.1|34
1735655660000|2024-12-31 14:34:20|113511.2|113461.2|113505|113455|113511.2|113461.2|113501.7|113451.7|33
1735655670000|2024-12-31 14:34:30|113506.1|113456.1|113511.4|113461.4|113512.7|113462.7|113505.2|113455.2|19
1735655680000|2024-12-31 14:34:40|113511.5|113461.5|113512.3|113462.3|113513.3|113463.3|113506.1|113456.1|22
1735655690000|2024-12-31 14:34:50|113509.8|113459.8|113515.7|113465.7|113515.7|113465.7|113509.8|113459.8|6
1735655700000|2024-12-31 14:35:00|113516.2|113466.2|113510.6|113460.6|113517.2|113467.2|113510.6|113460.6|26
1735655710000|2024-12-31 14:35:10|113511.1|113461.1|113511.2|113461.2|113517.7|113467.7|113499.8|113449.8|29
1735655720000|2024-12-31 14:35:20|113509.9|113459.9|113506.7|113456.7|113510.8|113460.8|113495.6|113445.6|23
1735655730000|2024-12-31 14:35:30|113506.1|113456.1|113511|113461|113514.3|113464.3|113505.5|113455.5|23
1735655740000|2024-12-31 14:35:40|113509.6|113459.6|113506.3|113456.3|113509.6|113459.6|113504.9|113454.9|23
1735655750000|2024-12-31 14:35:50|113506.2|113456.2|113494.5|113444.5|113506.2|113456.2|113488.1|113438.1|22
1735655760000|2024-12-31 14:36:00|113494.7|113444.7|113497.8|113447.8|113499.6|113449.6|113494.7|113444.7|30
1735655770000|2024-12-31 14:36:10|113499.2|113449.2|113493.6|113443.6|113499.8|113449.8|113489.6|113439.6|19
1735655780000|2024-12-31 14:36:20|113493.8|113443.8|113494.2|113444.2|113496.8|113446.8|113493.5|113443.5|12
1735655790000|2024-12-31 14:36:30|113494.5|113444.5|113496.4|113446.4|113496.4|113446.4|113490.7|113440.7|12
1735655800000|2024-12-31 14:36:40|113496|113446|113511.1|113461.1|113511.6|113461.6|113495.6|113445.6|19
1735655810000|2024-12-31 14:36:50|113511.2|113461.2|113473.7|113423.7|113511.2|113461.2|113473.7|113423.7|25
1735655820000|2024-12-31 14:37:00|113471.3|113421.3|113467.9|113417.9|113471.3|113421.3|113465.6|113415.6|19
1735655830000|2024-12-31 14:37:10|113468|113418|113452.7|113402.7|113468|113418|113451.8|113401.8|23
1735655840000|2024-12-31 14:37:20|113451.9|113401.9|113450|113400|113453.7|113403.7|113447.5|113397.5|22
1735655850000|2024-12-31 14:37:30|113449.4|113399.4|113456.9|113406.9|113460|113410|113447.7|113397.7|24
1735655860000|2024-12-31 14:37:40|113458.1|113408.1|113459.4|113409.4|113459.4|113409.4|113450.7|113400.7|22
1735655870000|2024-12-31 14:37:50|113460|113410|113463.1|113413.1|113464.5|113414.5|113459|113409|26
1735655880000|2024-12-31 14:38:00|113463.2|113413.2|113491|113441|113495.3|113445.3|113463.2|113413.2|33
1735655890000|2024-12-31 14:38:10|113489.8|113439.8|113489.3|113439.3|113490.2|113440.2|113484.1|113434.1|20
1735655900000|2024-12-31 14:38:20|113489.5|113439.5|113485.7|113435.7|113493.5|113443.5|113484.7|113434.7|33
1735655910000|2024-12-31 14:38:30|113485.9|113435.9|113487.3|113437.3|113491.1|113441.1|113478.6|113428.6|23
1735655920000|2024-12-31 14:38:40|113489.5|113439.5|113501|113451|113509.4|113459.4|113486.6|113436.6|22
1735655930000|2024-12-31 14:38:50|113501.8|113451.8|113501.4|113451.4|113503.6|113453.6|113501.4|113451.4|11
1735655940000|2024-12-31 14:39:00|113502.1|113452.1|113498.5|113448.5|113502.1|113452.1|113493.7|113443.7|34
1735655950000|2024-12-31 14:39:10|113498.3|113448.3|113501.6|113451.6|113504.6|113454.6|113497|113447|20
1735655960000|2024-12-31 14:39:20|113501.1|113451.1|113489.3|113439.3|113501.1|113451.1|113486.2|113436.2|24
1735655970000|2024-12-31 14:39:30|113489.6|113439.6|113496|113446|113498.9|113448.9|113489.6|113439.6|28
1735655980000|2024-12-31 14:39:40|113496.4|113446.4|113489.8|113439.8|113496.4|113446.4|113487.7|113437.7|14
1735655990000|2024-12-31 14:39:50|113491|113441|113496|113446|113497.6|113447.6|113490.5|113440.5|21
1735656000000|2024-12-31 14:40:00|113496.1|113446.1|113496.7|113446.7|113501|113451|113489.5|113439.5|38
1735656010000|2024-12-31 14:40:10|113499.4|113449.4|113500|113450|113500|113450|113496.4|113446.4|24
1735656020000|2024-12-31 14:40:20|113501.6|113451.6|113509.9|113459.9|113511.1|113461.1|113501.6|113451.6|23
1735656030000|2024-12-31 14:40:30|113509.8|113459.8|113492.8|113442.8|113509.8|113459.8|113492.8|113442.8|18
1735656040000|2024-12-31 14:40:40|113492.7|113442.7|113492.8|113442.8|113498.8|113448.8|113492.7|113442.7|15
1735656050000|2024-12-31 14:40:50|113492.4|113442.4|113495.1|113445.1|113495.1|113445.1|113492.1|113442.1|20
1735656060000|2024-12-31 14:41:00|113497.9|113447.9|113497.3|113447.3|113498.7|113448.7|113496.6|113446.6|12
1735656070000|2024-12-31 14:41:10|113495.6|113445.6|113511.5|113461.5|113511.5|113461.5|113489.7|113439.7|24
1735656080000|2024-12-31 14:41:20|113511|113461|113506.5|113456.5|113515.8|113465.8|113500.1|113450.1|33
1735656090000|2024-12-31 14:41:30|113505.6|113455.6|113508.9|113458.9|113510.8|113460.8|113505.6|113455.6|18
1735656100000|2024-12-31 14:41:40|113508.7|113458.7|113499.9|113449.9|113509.1|113459.1|113499.9|113449.9|8
1735656110000|2024-12-31 14:41:50|113500.8|113450.8|113495.2|113445.2|113503|113453|113494.2|113444.2|15
1735656120000|2024-12-31 14:42:00|113495.7|113445.7|113517.9|113467.9|113517.9|113467.9|113494.8|113444.8|31
1735656130000|2024-12-31 14:42:10|113521.7|113471.7|113531.5|113481.5|113531.5|113481.5|113521.5|113471.5|19
1735656140000|2024-12-31 14:42:20|113532.3|113482.3|113529.5|113479.5|113532.6|113482.6|113529.5|113479.5|9
1735656150000|2024-12-31 14:42:30|113528.9|113478.9|113537|113487|113537|113487|113527.7|113477.7|15
1735656160000|2024-12-31 14:42:40|113541.2|113491.2|113538.8|113488.8|113543|113493|113537.9|113487.9|8
1735656170000|2024-12-31 14:42:50|113538.7|113488.7|113539.4|113489.4|113540.8|113490.8|113538.1|113488.1|14
1735656180000|2024-12-31 14:43:00|113539.6|113489.6|113539.7|113489.7|113539.7|113489.7|113538.5|113488.5|4
1735656190000|2024-12-31 14:43:10|113538.5|113488.5|113535.9|113485.9|113538.5|113488.5|113532.5|113482.5|17
1735656200000|2024-12-31 14:43:20|113535.6|113485.6|113533.1|113483.1|113540.7|113490.7|113531.9|113481.9|32
1735656210000|2024-12-31 14:43:30|113532.4|113482.4|113531.5|113481.5|113532.8|113482.8|113531.5|113481.5|4
1735656220000|2024-12-31 14:43:40|113526|113476|113542.6|113492.6|113556.5|113506.5|113525.4|113475.4|36
1735656230000|2024-12-31 14:43:50|113539.2|113489.2|113557.1|113507.1|113559.1|113509.1|113539.2|113489.2|22
1735656240000|2024-12-31 14:44:00|113557.2|113507.2|113552.1|113502.1|113557.2|113507.2|113552.1|113502.1|15
1735656250000|2024-12-31 14:44:10|113551.9|113501.9|113553.1|113503.1|113553.2|113503.2|113551.9|113501.9|4
1735656260000|2024-12-31 14:44:20|113551.8|113501.8|113539.8|113489.8|113552.5|113502.5|113526.7|113489.8|23
1735656270000|2024-12-31 14:44:30|113540.6|113490.6|113536.8|113486.8|113546.2|113496.2|113536.3|113486.3|22
1735656280000|2024-12-31 14:44:40|113536.1|113486.1|113541.1|113491.1|113541.1|113491.1|113534.4|113484.4|20
1735656290000|2024-12-31 14:44:50|113541.3|113491.3|113535.5|113485.5|113543.7|113493.7|113535.5|113485.5|17
1735656300000|2024-12-31 14:45:00|113533.9|113483.9|113538.7|113488.7|113538.7|113488.7|113532|113482|18
1735656310000|2024-12-31 14:45:10|113538.8|113488.8|113541.1|113491.1|113541.8|113491.8|113538.8|113488.8|13
1735656320000|2024-12-31 14:45:20|113541|113491|113544.1|113494.1|113548|113498|113540.9|113490.9|22
1735656330000|2024-12-31 14:45:30|113544|113494|113530.8|113480.8|113544.4|113494.4|113529|113479|17
1735656340000|2024-12-31 14:45:40|113530.9|113480.9|113507.8|113482.8|113530.9|113493.9|113504.9|113471.8|16
1735656350000|2024-12-31 14:45:50|113507.1|113482.1|113512.6|113487.6|113516.3|113491.3|113507.1|113482.1|19
1735656360000|2024-12-31 14:46:00|113512.3|113487.3|113528.9|113503.9|113529.6|113504.6|113507.8|113482.8|28
1735656370000|2024-12-31 14:46:10|113529.5|113504.5|113522|113497|113530.5|113505.5|113522|113497|16
1735656380000|2024-12-31 14:46:20|113523.3|113498.3|113537|113487|113537|113504.3|113517.5|113475|18
1735656390000|2024-12-31 14:46:30|113536.8|113486.8|113529.9|113479.9|113536.8|113486.8|113526.5|113476.5|21
1735656400000|2024-12-31 14:46:40|113529|113479|113516.7|113466.7|113529.9|113479.9|113514.4|113464.4|20
1735656410000|2024-12-31 14:46:50|113517.3|113467.3|113513.3|113463.3|113517.9|113467.9|113513.3|113463.3|8
1735656420000|2024-12-31 14:47:00|113513|113463|113521.4|113471.4|113522.5|113472.5|113510.5|113460.5|24
1735656430000|2024-12-31 14:47:10|113521.1|113471.1|113541.4|113491.4|113547.1|113497.1|113519.9|113469.9|23
1735656440000|2024-12-31 14:47:20|113541|113491|113537.5|113487.5|113541|113491|113537.2|113487.2|10
1735656450000|2024-12-31 14:47:30|113537.2|113487.2|113533.3|113483.3|113538.8|113488.8|113531.6|113481.6|19
1735656460000|2024-12-31 14:47:40|113531.6|113481.6|113532.8|113482.8|113534.8|113484.8|113531.6|113481.6|9
1735656470000|2024-12-31 14:47:50|113533.7|113483.7|113526.8|113476.8|113533.7|113483.7|113526.8|113476.8|8
1735656480000|2024-12-31 14:48:00|113526.6|113476.6|113524.7|113474.7|113526.6|113476.6|113523.7|113473.7|13
1735656490000|2024-12-31 14:48:10|113528.2|113478.2|113527.5|113477.5|113536.3|113486.3|113526.1|113476.1|19
1735656500000|2024-12-31 14:48:20|113527.6|113477.6|113532.7|113482.7|113533.6|113483.6|113523.2|113473.2|18
1735656510000|2024-12-31 14:48:30|113533.8|113483.8|113535.2|113485.2|113538.8|113488.8|113533.8|113483.8|13
1735656520000|2024-12-31 14:48:40|113534.8|113484.8|113536.6|113486.6|113537|113487|113534.8|113484.8|15
1735656530000|2024-12-31 14:48:50|113537.7|113487.7|113544|113494|113552.5|113502.5|113537.7|113487.7|21
1735656540000|2024-12-31 14:49:00|113543.4|113493.4|113560|113510|113560.1|113510.1|113542.9|113492.9|22
1735656550000|2024-12-31 14:49:10|113560.7|113510.7|113543.5|113493.5|113560.7|113510.7|113543.5|113493.5|18
1735656560000|2024-12-31 14:49:20|113543.3|113493.3|113551.2|113501.2|113553.8|113503.8|113542.6|113492.6|14
1735656570000|2024-12-31 14:49:30|113551.3|113501.3|113552.5|113502.5|113554.4|113504.4|113548.4|113498.4|14
1735656580000|2024-12-31 14:49:40|113553|113503|113575|113525|113575|113525|113553|113503|37
1735656590000|2024-12-31 14:49:50|113573.6|113523.6|113580.1|113530.1|113580.7|113530.7|113572|113522|13
1735656600000|2024-12-31 14:50:00|113579.1|113529.1|113560.2|113510.2|113579.1|113529.1|113550.9|113500.9|30
1735656610000|2024-12-31 14:50:10|113560.6|113510.6|113550.6|113500.6|113561.2|113511.2|113549.6|113499.6|18
1735656620000|2024-12-31 14:50:20|113550.8|113500.8|113546.8|113496.8|113552.8|113502.8|113540.4|113490.4|25
1735656630000|2024-12-31 14:50:30|113546.4|113496.4|113546.6|113496.6|113546.6|113496.6|113546.4|113496.4|2
1735656640000|2024-12-31 14:50:40|113546.5|113496.5|113548|113498|113550.1|113500.1|113546.4|113496.4|6
1735656650000|2024-12-31 14:50:50|113546.7|113496.7|113539.6|113489.6|113546.7|113496.7|113538.4|113488.4|22
1735656660000|2024-12-31 14:51:00|113540.4|113490.4|113571.3|113521.3|113581|113531|113535.4|113489.8|28
1735656670000|2024-12-31 14:51:10|113571|113521|113583.6|113533.6|113583.6|113533.6|113571|113521|42
1735656680000|2024-12-31 14:51:20|113583.7|113533.7|113601.5|113551.5|113602.2|113561.9|113582.4|113532.4|23
1735656690000|2024-12-31 14:51:30|113601.9|113551.9|113604.8|113554.8|113608.6|113558.6|113599.5|113549.5|17
1735656700000|2024-12-31 14:51:40|113604.7|113554.7|113606.2|113556.2|113609|113559|113604.7|113554.7|12
1735656710000|2024-12-31 14:51:50|113606.5|113556.5|113598.3|113548.3|113608|113558|113593.1|113543.1|31
1735656720000|2024-12-31 14:52:00|113598.7|113548.7|113609.6|113559.6|113609.9|113559.9|113598.1|113548.1|23
1735656730000|2024-12-31 14:52:10|113608.4|113558.4|113608.5|113558.5|113610.6|113560.6|113602.4|113552.4|17
1735656740000|2024-12-31 14:52:20|113609.4|113559.4|113597.8|113547.8|113609.4|113559.4|113596|113546|20
1735656750000|2024-12-31 14:52:30|113596.4|113546.4|113601.2|113551.2|113604.2|113554.2|113596.4|113546.4|15
1735656760000|2024-12-31 14:52:40|113601.8|113551.8|113584.1|113534.1|113602.5|113552.5|113581.6|113531.6|11
1735656770000|2024-12-31 14:52:50|113584.7|113534.7|113593.9|113543.9|113596.4|113546.4|113582.4|113532.4|20
1735656780000|2024-12-31 14:53:00|113594.1|113544.1|113595.4|113545.4|113597.1|113547.1|113591.7|113541.7|18
1735656790000|2024-12-31 14:53:10|113596.6|113546.6|113599.2|113549.2|113600.4|113550.4|113594.3|113544.3|16
1735656800000|2024-12-31 14:53:20|113599.1|113549.1|113595.8|113545.8|113604.8|113554.8|113595.8|113545.8|22
1735656810000|2024-12-31 14:53:30|113596.5|113546.5|113596.3|113546.3|113599.6|113549.6|113594.6|113544.6|14
1735656820000|2024-12-31 14:53:40|113595.9|113545.9|113589.1|113539.1|113599.1|113558.9|113583.6|113537.2|22
1735656830000|2024-12-31 14:53:50|113589.4|113539.4|113589.2|113539.2|113591.4|113541.4|113586.3|113536.3|16
1735656840000|2024-12-31 14:54:00|113589.3|113539.3|113588|113538|113593.7|113543.7|113584.2|113534.2|17
1735656850000|2024-12-31 14:54:10|113587.3|113537.3|113571.2|113521.2|113588|113538|113571.2|113521.2|34
1735656860000|2024-12-31 14:54:20|113571|113521|113568.4|113518.4|113571|113521|113564.6|113514.6|16
1735656870000|2024-12-31 14:54:30|113569.8|113519.8|113595|113545|113595.6|113545.6|113569.8|113519.8|38
1735656880000|2024-12-31 14:54:40|113594.9|113544.9|113590.6|113540.6|113595|113545|113587.8|113537.8|15
1735656890000|2024-12-31 14:54:50|113590|113540|113588.3|113538.3|113591.8|113541.8|113582.2|113532.2|24
1735656900000|2024-12-31 14:55:00|113589.5|113539.5|113582.3|113532.3|113592.3|113542.3|113580.5|113530.5|13
1735656910000|2024-12-31 14:55:10|113581.4|113531.4|113576.7|113526.7|113581.6|113531.6|113576.7|113526.7|6
1735656920000|2024-12-31 14:55:20|113576.3|113526.3|113575|113525|113578.2|113528.2|113570.6|113520.6|14
1735656930000|2024-12-31 14:55:30|113575.3|113525.3|113539.6|113489.6|113575.5|113525.5|113537.3|113487.3|28
1735656940000|2024-12-31 14:55:40|113539.7|113489.7|113529.8|113479.8|113541.8|113491.8|113529.8|113479.8|18
1735656950000|2024-12-31 14:55:50|113531.1|113481.1|113535.3|113485.3|113537|113487|113528.4|113478.4|24
1735656960000|2024-12-31 14:56:00|113535.5|113485.5|113553.6|113503.6|113555.1|113505.1|113531.9|113481.9|32
1735656970000|2024-12-31 14:56:10|113554.9|113504.9|113547.8|113497.8|113557.9|113507.9|113547.3|113497.3|34
1735656980000|2024-12-31 14:56:20|113548.1|113498.1|113554.3|113504.3|113554.3|113504.3|113541.2|113491.2|28
1735656990000|2024-12-31 14:56:30|113554.7|113504.7|113536.7|113486.7|113568.4|113518.4|113533|113483|38
1735657000000|2024-12-31 14:56:40|113537|113487|113541.9|113491.9|113541.9|113491.9|113534.3|113484.3|15
1735657010000|2024-12-31 14:56:50|113542.3|113492.3|113550.4|113500.4|113553.6|113503.6|113537.5|113487.5|28
1735657020000|2024-12-31 14:57:00|113550.1|113500.1|113532.3|113482.3|113552.5|113502.5|113532.3|113482.3|41
1735657030000|2024-12-31 14:57:10|113534.8|113484.8|113520.5|113470.5|113539.8|113489.8|113519.3|113469.3|31
1735657040000|2024-12-31 14:57:20|113519.4|113469.4|113485.5|113435.5|113522.1|113472.1|113485.1|113435.1|36
1735657050000|2024-12-31 14:57:30|113487.8|113437.8|113483.2|113433.2|113500.8|113450.8|113482|113432|64
1735657060000|2024-12-31 14:57:40|113484.2|113434.2|113501.4|113451.4|113503.2|113453.2|113481.5|113431.5|57
1735657070000|2024-12-31 14:57:50|113495.3|113445.3|113518.4|113468.4|113532.7|113482.7|113495.3|113445.3|65
1735657080000|2024-12-31 14:58:00|113518.6|113468.6|113517.1|113467.1|113528.7|113478.7|113516.1|113466.1|37
1735657090000|2024-12-31 14:58:10|113517.8|113467.8|113546|113496|113557.3|113519.3|113517|113467|52
1735657100000|2024-12-31 14:58:20|113545.4|113495.4|113564.7|113514.7|113564.9|113514.9|113542.2|113492.2|33
1735657110000|2024-12-31 14:58:30|113564.9|113514.9|113551.4|113501.4|113570.2|113520.2|113551.4|113501.4|29
1735657120000|2024-12-31 14:58:40|113554.5|113504.5|113552.1|113502.1|113566.5|113528.8|113551.3|113501.3|33
1735657130000|2024-12-31 14:58:50|113553.1|113503.1|113538.3|113488.3|113553.1|113503.1|113535.1|113485.1|23
1735657140000|2024-12-31 14:59:00|113537.7|113487.7|113539.6|113514.6|113539.7|113514.7|113527.5|113484.4|42
1735657150000|2024-12-31 14:59:10|113545.3|113520.3|113543.1|113518.1|113549.5|113524.5|113538.9|113513.9|25
1735657160000|2024-12-31 14:59:20|113542.4|113517.4|113564|113514|113564|113526.8|113536.6|113503.8|31
1735657170000|2024-12-31 14:59:30|113564.4|113514.4|113563.7|113538.7|113571.6|113542.5|113552.9|113510.1|45
1735657180000|2024-12-31 14:59:40|113564.7|113539.7|113563.9|113538.9|113564.7|113539.7|113555.7|113530.7|42
1735657190000|2024-12-31 14:59:50|113564|113539|113551.5|113526.5|113586.7|113552.6|113547.7|113520.7|45
1735657200000|2024-12-31 15:00:00|113551.8|113526.8|113552.7|113502.7|113582.6|113536.9|113540.1|113490.1|62
1735657210000|2024-12-31 15:00:10|113551.9|113501.9|113572.6|113522.6|113574|113537.2|113547.8|113497.8|58
1735657220000|2024-12-31 15:00:20|113572.3|113522.3|113580.9|113530.9|113580.9|113534.3|113550.8|113504.8|50
1735657230000|2024-12-31 15:00:30|113576.4|113526.4|113557.9|113507.9|113583.7|113536.7|113551.6|113501.6|47
1735657240000|2024-12-31 15:00:40|113557.4|113507.4|113580.8|113530.8|113581.8|113538.9|113548.4|113502.2|50
1735657250000|2024-12-31 15:00:50|113580.9|113530.9|113608|113558|113608|113558|113575|113525|30
1735657260000|2024-12-31 15:01:00|113608.4|113558.4|113613.8|113563.8|113617.4|113567.4|113598.6|113548.6|50
1735657270000|2024-12-31 15:01:10|113613.6|113563.6|113613.5|113563.5|113619.4|113583.6|113596.2|113548.1|55
1735657280000|2024-12-31 15:01:20|113612.2|113562.2|113622.5|113572.5|113623.4|113573.4|113612.1|113562.1|34
1735657290000|2024-12-31 15:01:30|113622.3|113572.3|113592.6|113567.6|113622.3|113572.3|113588.3|113549.9|47
1735657300000|2024-12-31 15:01:40|113590.7|113565.7|113596.4|113571.4|113615.1|113579.7|113590.7|113557.9|41
1735657310000|2024-12-31 15:01:50|113597.3|113572.3|113575.5|113525.5|113602.8|113575.5|113572|113522|64
1735657320000|2024-12-31 15:02:00|113579.6|113529.6|113549.3|113499.3|113579.6|113529.6|113548.3|113498.3|65
1735657330000|2024-12-31 15:02:10|113548.8|113498.8|113551.1|113526.1|113565.9|113526.8|113546.5|113496.5|30
1735657340000|2024-12-31 15:02:20|113555.7|113530.7|113561.3|113511.3|113573.3|113541.7|113555.6|113511.3|38
1735657350000|2024-12-31 15:02:30|113561.1|113511.1|113562.3|113512.3|113571.8|113521.8|113560.3|113510.3|24
1735657360000|2024-12-31 15:02:40|113567.7|113517.7|113567.2|113517.2|113577.2|113527.2|113566.9|113516.9|24
1735657370000|2024-12-31 15:02:50|113567.4|113517.4|113564.2|113514.2|113573.5|113523.5|113561.9|113511.9|25
1735657380000|2024-12-31 15:03:00|113564.8|113514.8|113576.9|113526.9|113578.2|113528.2|113564.8|113514.8|17
1735657390000|2024-12-31 15:03:10|113576.7|113526.7|113581.8|113531.8|113584.4|113534.4|113576.7|113526.7|21
1735657400000|2024-12-31 15:03:20|113581.5|113531.5|113548|113498|113582.5|113532.5|113547.9|113497.9|27
1735657410000|2024-12-31 15:03:30|113548.7|113498.7|113555.9|113505.9|113558.7|113508.7|113547.9|113497.9|20
1735657420000|2024-12-31 15:03:40|113555.1|113505.1|113556.8|113506.8|113558.1|113508.1|113549.3|113499.3|26
1735657430000|2024-12-31 15:03:50|113556.7|113506.7|113536.3|113486.3|113556.9|113506.9|113534.2|113484.2|17
1735657440000|2024-12-31 15:04:00|113535.9|113485.9|113537.4|113487.4|113540|113490|113533.6|113483.6|26
1735657450000|2024-12-31 15:04:10|113537.2|113487.2|113535|113485|113537.9|113487.9|113531.8|113481.8|20
1735657460000|2024-12-31 15:04:20|113536.3|113486.3|113531.1|113481.1|113537.5|113487.5|113526.3|113476.3|20
1735657470000|2024-12-31 15:04:30|113522.9|113472.9|113524.6|113474.6|113534|113484|113522.9|113472.9|28
1735657480000|2024-12-31 15:04:40|113525.3|113475.3|113531.4|113481.4|113536.1|113486.1|113521.3|113471.3|36
1735657490000|2024-12-31 15:04:50|113531.3|113481.3|113528.7|113478.7|113534.4|113484.4|113525.9|113475.9|31
1735657500000|2024-12-31 15:05:00|113526.7|113476.7|113519.7|113469.7|113529.2|113479.2|113515.5|113465.5|33
1735657510000|2024-12-31 15:05:10|113520.9|113470.9|113518.7|113468.7|113521.5|113471.5|113517.4|113467.4|24
1735657520000|2024-12-31 15:05:20|113518.4|113468.4|113515.7|113465.7|113522.1|113472.1|113509.7|113459.7|23
1735657530000|2024-12-31 15:05:30|113517.2|113467.2|113516.3|113466.3|113517.6|113467.6|113514|113464|21
1735657540000|2024-12-31 15:05:40|113516.5|113466.5|113531.6|113481.6|113534.9|113484.9|113516.5|113466.5|32
1735657550000|2024-12-31 15:05:50|113531.5|113481.5|113542.8|113492.8|113544.2|113494.2|113529.8|113479.8|31
1735657560000|2024-12-31 15:06:00|113542.6|113492.6|113560.1|113510.1|113568.6|113518.6|113542.1|113492.1|30
1735657570000|2024-12-31 15:06:10|113558.7|113508.7|113570.5|113520.5|113582.6|113532.6|113558.5|113508.5|43
1735657580000|2024-12-31 15:06:20|113566|113516|113558.4|113508.4|113566|113516|113554.2|113504.2|29
1735657590000|2024-12-31 15:06:30|113557.3|113507.3|113555|113505|113558.2|113508.2|113554.5|113504.5|29
1735657600000|2024-12-31 15:06:40|113554.9|113504.9|113536.6|113486.6|113555.3|113505.3|113535|113485|27
1735657610000|2024-12-31 15:06:50|113536.3|113486.3|113537.2|113487.2|113538.5|113488.5|113524.2|113474.2|23
1735657620000|2024-12-31 15:07:00|113537.1|113487.1|113535.6|113485.6|113538.4|113488.4|113533.9|113483.9|13
1735657630000|2024-12-31 15:07:10|113536.1|113486.1|113530.1|113480.1|113547|113497|113530.1|113480.1|24
1735657640000|2024-12-31 15:07:20|113531.3|113481.3|113550|113500|113550.9|113500.9|113528.8|113478.8|33
1735657650000|2024-12-31 15:07:30|113548.7|113498.7|113516.1|113466.1|113548.7|113498.7|113513.2|113463.2|37
1735657660000|2024-12-31 15:07:40|113516.4|113466.4|113515.1|113465.1|113518.6|113468.6|113514.5|113464.5|40
1735657670000|2024-12-31 15:07:50|113515.6|113465.6|113512.8|113462.8|113517.8|113467.8|113510.7|113460.7|35
1735657680000|2024-12-31 15:08:00|113515.2|113465.2|113513.2|113463.2|113515.6|113465.6|113509.4|113459.4|33
1735657690000|2024-12-31 15:08:10|113513|113463|113505.7|113455.7|113513.7|113463.7|113496.2|113446.2|29
1735657700000|2024-12-31 15:08:20|113505.6|113455.6|113508.3|113458.3|113509.4|113459.4|113501.9|113451.9|29
1735657710000|2024-12-31 15:08:30|113509|113459|113496.7|113446.7|113510.6|113460.6|113494.2|113444.2|32
1735657720000|2024-12-31 15:08:40|113501.7|113451.7|113493.5|113443.5|113501.7|113454.9|113479.9|113443.2|32
1735657730000|2024-12-31 15:08:50|113493.1|113443.1|113489.3|113439.3|113493.9|113443.9|113485.9|113435.9|35
1735657740000|2024-12-31 15:09:00|113491.4|113441.4|113470.9|113420.9|113491.4|113441.4|113470|113420|39
1735657750000|2024-12-31 15:09:10|113471.1|113421.1|113482.2|113432.2|113486.7|113436.7|113463.4|113413.4|35
1735657760000|2024-12-31 15:09:20|113480.8|113430.8|113481|113431|113481|113431|113474.7|113424.7|22
1735657770000|2024-12-31 15:09:30|113480.6|113430.6|113477.9|113427.9|113485.3|113435.3|113470.6|113420.6|31
1735657780000|2024-12-31 15:09:40|113478.1|113428.1|113470|113420|113478.4|113428.4|113465.9|113415.9|20
1735657790000|2024-12-31 15:09:50|113469.1|113419.1|113464.7|113414.7|113471.1|113421.1|113463.7|113413.7|17
1735657800000|2024-12-31 15:10:00|113464.2|113414.2|113460|113410|113468.6|113418.6|113454.6|113404.6|34
1735657810000|2024-12-31 15:10:10|113461.4|113411.4|113448.2|113398.2|113464.3|113414.3|113444.5|113394.5|36
1735657820000|2024-12-31 15:10:20|113448.5|113398.5|113450.8|113400.8|113468.4|113418.4|113445.4|113395.4|38
1735657830000|2024-12-31 15:10:30|113449.7|113399.7|113441.2|113391.2|113449.7|113399.7|113438.1|113388.1|33
1735657840000|2024-12-31 15:10:40|113437.8|113387.8|113445.6|113395.6|113450.8|113400.8|113430.2|113380.2|38
1735657850000|2024-12-31 15:10:50|113445.7|113395.7|113422.9|113372.9|113450.5|113400.5|113422.9|113372.9|35
1735657860000|2024-12-31 15:11:00|113422.6|113372.6|113419.4|113369.4|113423.6|113373.6|113419.4|113369.4|13
1735657870000|2024-12-31 15:11:10|113417.5|113367.5|113419|113369|113424|113374|113415.3|113365.3|30
1735657880000|2024-12-31 15:11:20|113419.1|113369.1|113427.7|113377.7|113440.1|113390.1|113415|113365|26
1735657890000|2024-12-31 15:11:30|113427.3|113377.3|113438.1|113388.1|113443.7|113393.7|113427.3|113377.3|31
1735657900000|2024-12-31 15:11:40|113437.7|113387.7|113435.9|113385.9|113442.1|113392.1|113434.9|113384.9|25
1735657910000|2024-12-31 15:11:50|113436.2|113386.2|113441.9|113391.9|113441.9|113391.9|113436.2|113386.2|15
1735657920000|2024-12-31 15:12:00|113442|113392|113427.5|113377.5|113442.5|113392.5|113421.6|113371.6|26
1735657930000|2024-12-31 15:12:10|113428.8|113378.8|113430.1|113380.1|113431.4|113381.4|113424.5|113374.5|27
1735657940000|2024-12-31 15:12:20|113430.3|113380.3|113414.4|113364.4|113430.3|113380.3|113412.8|113362.8|19
1735657950000|2024-12-31 15:12:30|113414.9|113364.9|113391.7|113341.7|113414.9|113364.9|113388.1|113338.1|34
1735657960000|2024-12-31 15:12:40|113391.1|113341.1|113391.6|113341.6|113395|113345|113383.7|113333.7|37
1735657970000|2024-12-31 15:12:50|113389.8|113339.8|113398|113348|113402.5|113352.5|113386.8|113336.8|17
1735657980000|2024-12-31 15:13:00|113397.1|113347.1|113374|113324|113399.4|113349.4|113368.1|113318.1|49
1735657990000|2024-12-31 15:13:10|113374.2|113324.2|113398.6|113348.6|113400.8|113350.8|113373.3|113323.3|40
1735658000000|2024-12-31 15:13:20|113398.7|113348.7|113342.6|113292.6|113401.4|113351.4|113342.6|113292.6|45
1735658010000|2024-12-31 15:13:30|113342|113292|113339.3|113289.3|113343|113293|113328.6|113278.6|48
1735658020000|2024-12-31 15:13:40|113335.4|113285.4|113330.5|113280.5|113343.9|113293.9|113326.8|113276.8|41
1735658030000|2024-12-31 15:13:50|113330.4|113280.4|113332|113282|113332|113282|113326.3|113276.3|18
1735658040000|2024-12-31 15:14:00|113332.4|113282.4|113329.9|113279.9|113335.7|113285.7|113327.4|113277.4|20
1735658050000|2024-12-31 15:14:10|113329.6|113279.6|113330.7|113280.7|113334.2|113284.2|113329|113279|18
1735658060000|2024-12-31 15:14:20|113330.9|113280.9|113360.1|113310.1|113360.1|113310.1|113328|113278|30
1735658070000|2024-12-31 15:14:30|113361.9|113311.9|113354|113304|113362.5|113312.5|113353|113303|18
1735658080000|2024-12-31 15:14:40|113353.7|113303.7|113334.9|113284.9|113355.5|113305.5|113334.9|113284.9|29
1735658090000|2024-12-31 15:14:50|113336.1|113286.1|113328.6|113278.6|113336.1|113286.1|113324.5|113274.5|19
1735658100000|2024-12-31 15:15:00|113328.9|113278.9|113315|113265|113329.8|113279.8|113314.4|113264.4|20
1735658110000|2024-12-31 15:15:10|113314.7|113264.7|113325.2|113275.2|113334.5|113284.5|113314.7|113264.7|26
1735658120000|2024-12-31 15:15:20|113322.9|113272.9|113347|113297|113348.4|113298.4|113322.9|113272.9|23
1735658130000|2024-12-31 15:15:30|113346|113296|113340.4|113290.4|113346|113296|113338.9|113288.9|18
1735658140000|2024-12-31 15:15:40|113340.7|113290.7|113285.9|113235.9|113349.5|113299.5|113285.3|113235.3|33
1735658150000|2024-12-31 15:15:50|113286.3|113236.3|113284.8|113234.8|113295.6|113245.6|113283.3|113233.3|43
1735658160000|2024-12-31 15:16:00|113285|113235|113279.9|113229.9|113285|113235|113278|113228|25
1735658170000|2024-12-31 15:16:10|113278.8|113228.8|113282.5|113232.5|113283.6|113233.6|113270.3|113220.3|38
1735658180000|2024-12-31 15:16:20|113281.6|113231.6|113269.9|113219.9|113286.4|113236.4|113268.5|113218.5|29
1735658190000|2024-12-31 15:16:30|113270|113220|113277.5|113227.5|113280.9|113251|113270|113220|30
1735658200000|2024-12-31 15:16:40|113276.7|113226.7|113280.7|113230.7|113288.3|113238.3|113275.2|113225.2|18
1735658210000|2024-12-31 15:16:50|113280.5|113230.5|113278|113228|113281.8|113231.8|113276.4|113226.4|20
1735658220000|2024-12-31 15:17:00|113278.1|113228.1|113281|113231|113284.4|113234.4|113276.4|113226.4|17
1735658230000|2024-12-31 15:17:10|113281.4|113231.4|113277|113227|113290.5|113257.7|113275.2|113225.2|26
1735658240000|2024-12-31 15:17:20|113276.8|113226.8|113287.6|113237.6|113287.6|113237.6|113272.2|113222.2|23
1735658250000|2024-12-31 15:17:30|113286.2|113236.2|113279.7|113229.7|113286.2|113236.2|113278.3|113228.3|23
1735658260000|2024-12-31 15:17:40|113284.2|113234.2|113275.5|113225.5|113287.8|113237.8|113271|113221|17
1735658270000|2024-12-31 15:17:50|113276.3|113226.3|113282.3|113232.3|113288|113238|113276.3|113226.3|22
1735658280000|2024-12-31 15:18:00|113283.2|113233.2|113285.7|113235.7|113298.6|113248.6|113283.2|113233.2|29
1735658290000|2024-12-31 15:18:10|113285.1|113235.1|113290.2|113240.2|113290.8|113240.8|113282.5|113232.5|16
1735658300000|2024-12-31 15:18:20|113289.9|113239.9|113295.3|113245.3|113298.8|113248.8|113288.6|113238.6|33
1735658310000|2024-12-31 15:18:30|113298.7|113248.7|113298.8|113248.8|113305.8|113255.8|113293.8|113243.8|36
1735658320000|2024-12-31 15:18:40|113298.4|113248.4|113300.1|113250.1|113301.9|113251.9|113296.8|113246.8|31
1735658330000|2024-12-31 15:18:50|113301.8|113251.8|113303.8|113253.8|113303.8|113253.8|113298.8|113248.8|16
1735658340000|2024-12-31 15:19:00|113303.4|113253.4|113295.9|113245.9|113304.8|113254.8|113292.4|113242.4|28
1735658350000|2024-12-31 15:19:10|113295.4|113245.4|113296.1|113246.1|113302.8|113252.8|113293.3|113243.3|24
1735658360000|2024-12-31 15:19:20|113295.7|113245.7|113309.3|113259.3|113316.4|113279.3|113285.8|113235.8|37
1735658370000|2024-12-31 15:19:30|113309|113259|113300.8|113250.8|113311|113261|113300.8|113250.8|19
1735658380000|2024-12-31 15:19:40|113301.2|113251.2|113300.6|113250.6|113302|113252|113293.4|113243.4|21
1735658390000|2024-12-31 15:19:50|113301.9|113251.9|113303.5|113253.5|113304.4|113254.4|113300.3|113250.3|16
1735658400000|2024-12-31 15:20:00|113303.3|113253.3|113304.4|113254.4|113307.9|113257.9|113302|113252|12
1735658410000|2024-12-31 15:20:10|113304.7|113254.7|113310.3|113260.3|113321.2|113271.2|113303.3|113253.3|30
1735658420000|2024-12-31 15:20:20|113311.4|113261.4|113314.1|113264.1|113314.2|113264.2|113310.7|113260.7|12
1735658430000|2024-12-31 15:20:30|113314.2|113264.2|113322.8|113272.8|113331.6|113281.6|113308.1|113258.1|28
1735658440000|2024-12-31 15:20:40|113325.1|113275.1|113333.6|113283.6|113341.6|113291.6|113325.1|113275.1|40
1735658450000|2024-12-31 15:20:50|113330.3|113280.3|113326.8|113276.8|113340.8|113290.8|113318.4|113268.4|39
1735658460000|2024-12-31 15:21:00|113326.4|113276.4|113323.6|113273.6|113328|113278|113321.5|113271.5|16
1735658470000|2024-12-31 15:21:10|113324.1|113274.1|113340.6|113290.6|113342.6|113292.6|113323.8|113273.8|16
1735658480000|2024-12-31 15:21:20|113340.7|113290.7|113340.5|113290.5|113351.8|113301.8|113333.7|113283.7|25
1735658490000|2024-12-31 15:21:30|113342.4|113292.4|113340|113290|113346.1|113296.1|113337.6|113287.6|26
1735658500000|2024-12-31 15:21:40|113340.6|113290.6|113329.4|113279.4|113340.6|113290.6|113326.7|113276.7|11
1735658510000|2024-12-31 15:21:50|113329.1|113279.1|113336.1|113286.1|113336.4|113286.4|113325|113275|21
1735658520000|2024-12-31 15:22:00|113336|113286|113348.2|113298.2|113349.7|113299.7|113336|113286|22
1735658530000|2024-12-31 15:22:10|113347.9|113297.9|113334.5|113284.5|113350.7|113300.7|113334.5|113284.5|17
1735658540000|2024-12-31 15:22:20|113334|113284|113334.1|113284.1|113337.1|113287.1|113325.6|113275.6|27
1735658550000|2024-12-31 15:22:30|113333.6|113283.6|113327.2|113277.2|113335.2|113285.2|113327.2|113277.2|29
1735658560000|2024-12-31 15:22:40|113327.6|113277.6|113334.9|113284.9|113335.3|113285.3|113325.4|113275.4|22
1735658570000|2024-12-31 15:22:50|113334.7|113284.7|113320.6|113270.6|113334.7|113284.7|113310.3|113260.3|23
1735658580000|2024-12-31 15:23:00|113321.8|113271.8|113303.6|113253.6|113321.8|113271.8|113299.5|113249.5|38
1735658590000|2024-12-31 15:23:10|113302.9|113252.9|113306.9|113256.9|113307.4|113257.4|113301.2|113251.2|14
1735658600000|2024-12-31 15:23:20|113306.8|113256.8|113321.7|113271.7|113322.9|113272.9|113305.4|113255.4|19
1735658610000|2024-12-31 15:23:30|113321.5|113271.5|113327.8|113277.8|113341.8|113291.8|113316.7|113266.7|31
1735658620000|2024-12-31 15:23:40|113331.2|113281.2|113330.4|113280.4|113331.7|113281.7|113323.8|113273.8|27
1735658630000|2024-12-31 15:23:50|113331|113281|113341|113291|113343.3|113293.3|113329.9|113279.9|21
1735658640000|2024-12-31 15:24:00|113341.2|113291.2|113356.7|113306.7|113358.8|113308.8|113339.7|113289.7|44
1735658650000|2024-12-31 15:24:10|113358.3|113308.3|113367.7|113317.7|113370.9|113320.9|113356|113306|37
1735658660000|2024-12-31 15:24:20|113369.1|113319.1|113366.6|113316.6|113370.4|113320.4|113361.2|113311.2|21
1735658670000|2024-12-31 15:24:30|113366|113316|113354.8|113304.8|113368|113318|113353.7|113303.7|11
1735658680000|2024-12-31 15:24:40|113355.2|113305.2|113355.7|113305.7|113361.8|113311.8|113353.7|113303.7|18
1735658690000|2024-12-31 15:24:50|113355.5|113305.5|113355.6|113305.6|113356.3|113306.3|113354.1|113304.1|9
1735658700000|2024-12-31 15:25:00|113354.7|113304.7|113359.8|113309.8|113369.5|113319.5|113351.7|113301.7|25
1735658710000|2024-12-31 15:25:10|113359.3|113309.3|113360.8|113310.8|113361.7|113311.7|113352.9|113302.9|32
1735658720000|2024-12-31 15:25:20|113360.9|113310.9|113366.1|113316.1|113366.8|113316.8|113360.9|113310.9|10
1735658730000|2024-12-31 15:25:30|113367.1|113317.1|113368.3|113318.3|113368.6|113318.6|113360|113310|14
1735658740000|2024-12-31 15:25:40|113369.9|113319.9|113368.9|113318.9|113371.2|113321.2|113362.3|113312.3|28
1735658750000|2024-12-31 15:25:50|113368.6|113318.6|113371.6|113321.6|113376.7|113326.7|113364.5|113314.5|27
1735658760000|2024-12-31 15:26:00|113372.2|113322.2|113361|113311|113375.9|113325.9|113357.8|113307.8|24
1735658770000|2024-12-31 15:26:10|113362.5|113312.5|113354.1|113304.1|113362.5|113312.5|113339.8|113289.8|29
1735658780000|2024-12-31 15:26:20|113354.7|113304.7|113364.2|113314.2|113376.7|113326.7|113354.7|113304.7|34
1735658790000|2024-12-31 15:26:30|113365.2|113315.2|113369.7|113319.7|113371|113321|113362.6|113312.6|19
1735658800000|2024-12-31 15:26:40|113369.6|113319.6|113349.8|113299.8|113369.6|113319.6|113349.8|113299.8|33
1735658810000|2024-12-31 15:26:50|113349.4|113299.4|113342.1|113292.1|113360.5|113310.5|113339.6|113289.6|26
1735658820000|2024-12-31 15:27:00|113341.9|113291.9|113339.9|113289.9|113341.9|113291.9|113333|113283|35
1735658830000|2024-12-31 15:27:10|113340.6|113290.6|113343.6|113293.6|113349.4|113299.4|113340.3|113290.3|34
1735658840000|2024-12-31 15:27:20|113344.2|113294.2|113349.8|113299.8|113355.7|113305.7|113333.5|113283.5|27
1735658850000|2024-12-31 15:27:30|113350.1|113300.1|113370.2|113320.2|113371.4|113321.4|113347.9|113297.9|31
1735658860000|2024-12-31 15:27:40|113369.8|113319.8|113371.4|113321.4|113371.8|113321.8|113368.8|113318.8|17
1735658870000|2024-12-31 15:27:50|113371.8|113321.8|113378.3|113328.3|113381.4|113331.4|113367.1|113317.1|16
1735658880000|2024-12-31 15:28:00|113375.6|113325.6|113380.4|113330.4|113387|113337|113375.5|113325.5|27
1735658890000|2024-12-31 15:28:10|113380.1|113330.1|113379.3|113329.3|113381.7|113331.7|113376.2|113326.2|7
1735658900000|2024-12-31 15:28:20|113380.9|113330.9|113392.9|113342.9|113398.7|113348.7|113380.9|113330.9|28
1735658910000|2024-12-31 15:28:30|113393.5|113343.5|113397.8|113347.8|113398.7|113348.7|113393.5|113343.5|12
1735658920000|2024-12-31 15:28:40|113397|113347|113395.4|113345.4|113417.8|113367.8|113394.4|113344.4|26
1735658930000|2024-12-31 15:28:50|113395.6|113345.6|113392.4|113342.4|113395.6|113345.6|113390.4|113340.4|12
1735658940000|2024-12-31 15:29:00|113392.3|113342.3|113390.8|113340.8|113394.6|113344.6|113390.8|113340.8|15
1735658950000|2024-12-31 15:29:10|113390.3|113340.3|113382.8|113332.8|113390.4|113340.4|113381.1|113331.1|17
1735658960000|2024-12-31 15:29:20|113380.1|113330.1|113384.7|113334.7|113384.8|113334.8|113376.5|113326.5|23
1735658970000|2024-12-31 15:29:30|113384.2|113334.2|113363.8|113313.8|113384.2|113334.2|113359.8|113309.8|26
1735658980000|2024-12-31 15:29:40|113365.7|113315.7|113375.4|113325.4|113379|113329|113365|113315|30
1735658990000|2024-12-31 15:29:50|113374.9|113324.9|113383.3|113333.3|113385.5|113335.5|113374.9|113324.9|23
1735659000000|2024-12-31 15:30:00|113383.6|113333.6|113383.3|113333.3|113393.7|113343.7|113378|113328|25
1735659010000|2024-12-31 15:30:10|113383.6|113333.6|113386.8|113336.8|113387.3|113337.3|113376.6|113326.6|23
1735659020000|2024-12-31 15:30:20|113387|113337|113379.1|113329.1|113390.2|113340.2|113379.1|113329.1|17
1735659030000|2024-12-31 15:30:30|113379.6|113329.6|113367.4|113317.4|113384.5|113334.5|113362.1|113312.1|23
1735659040000|2024-12-31 15:30:40|113368.1|113318.1|113381.3|113331.3|113383.9|113333.9|113364.1|113314.1|26
1735659050000|2024-12-31 15:30:50|113379.9|113329.9|113364.5|113314.5|113384.8|113334.8|113361.7|113311.7|29
1735659060000|2024-12-31 15:31:00|113365.3|113315.3|113365.1|113315.1|113367.5|113317.5|113358.5|113308.5|30
1735659070000|2024-12-31 15:31:10|113365|113315|113382.9|113332.9|113391.4|113341.4|113362.1|113312.1|34
1735659080000|2024-12-31 15:31:20|113378.9|113328.9|113371.8|113321.8|113380|113330|113368.7|113318.7|27
1735659090000|2024-12-31 15:31:30|113371.3|113321.3|113365.8|113315.8|113372.3|113322.3|113364.1|113314.1|23
1735659100000|2024-12-31 15:31:40|113365.7|113315.7|113360.1|113310.1|113365.7|113315.7|113354.5|113304.5|22
1735659110000|2024-12-31 15:31:50|113360.5|113310.5|113350.7|113300.7|113361.4|113311.4|113350.5|113300.5|20
1735659120000|2024-12-31 15:32:00|113350.5|113300.5|113357.3|113307.3|113359|113309|113350.5|113300.5|28
1735659130000|2024-12-31 15:32:10|113357.2|113307.2|113354.2|113304.2|113361.4|113311.4|113351.3|113301.3|19
1735659140000|2024-12-31 15:32:20|113354.7|113304.7|113374.1|113324.1|113374.4|113324.4|113350|113300|38
1735659150000|2024-12-31 15:32:30|113375.8|113325.8|113380.9|113330.9|113384.7|113334.7|113371.7|113321.7|30
1735659160000|2024-12-31 15:32:40|113386.3|113336.3|113383.4|113333.4|113387.6|113337.6|113380.4|113330.4|19
1735659170000|2024-12-31 15:32:50|113383.6|113333.6|113388.6|113338.6|113396.7|113346.7|113383|113333|33
1735659180000|2024-12-31 15:33:00|113388.1|113338.1|113384.7|113334.7|113392.7|113342.7|113383.2|113333.2|22
1735659190000|2024-12-31 15:33:10|113386.3|113336.3|113400.9|113350.9|113403.4|113364.6|113381|113333.6|22
1735659200000|2024-12-31 15:33:20|113401|113351|113405.1|113355.1|113418|113368|113399.1|113349.1|31
1735659210000|2024-12-31 15:33:30|113407.4|113357.4|113408.9|113358.9|113418.9|113368.9|113405.4|113355.4|25
1735659220000|2024-12-31 15:33:40|113407.6|113357.6|113417.9|113367.9|113417.9|113367.9|113407.6|113357.6|25
1735659230000|2024-12-31 15:33:50|113417.6|113367.6|113428.9|113378.9|113428.9|113378.9|113411.2|113361.2|21
1735659240000|2024-12-31 15:34:00|113428.7|113378.7|113427.8|113377.8|113432|113382|113423.2|113373.2|24
1735659250000|2024-12-31 15:34:10|113427.7|113377.7|113417.6|113367.6|113428.7|113380.3|113401.7|113360.8|33
1735659260000|2024-12-31 15:34:20|113418.3|113368.3|113419.9|113369.9|113420.6|113370.6|113417|113367|17
1735659270000|2024-12-31 15:34:30|113419.8|113369.8|113439.9|113389.9|113443.4|113393.4|113415.4|113365.4|30
1735659280000|2024-12-31 15:34:40|113439.8|113389.8|113453.1|113403.1|113456.8|113406.8|113435.4|113385.4|34
1735659290000|2024-12-31 15:34:50|113453|113403|113449.1|113399.1|113453|113403|113443.5|113393.5|27
1735659300000|2024-12-31 15:35:00|113449.5|113399.5|113448.9|113398.9|113451.3|113421.2|113439.1|113389.1|34
1735659310000|2024-12-31 15:35:10|113448|113398|113410.6|113360.6|113448.6|113398.6|113402.2|113359.6|32
1735659320000|2024-12-31 15:35:20|113386.3|113361.3|113377.5|113327.5|113399.9|113361.3|113374.5|113324.5|35
1735659330000|2024-12-31 15:35:30|113379.2|113329.2|113408.6|113358.6|113410.2|113360.2|113367.1|113327.9|53
1735659340000|2024-12-31 15:35:40|113410.2|113360.2|113415.8|113365.8|113422.4|113378.9|113403.9|113355.8|41
1735659350000|2024-12-31 15:35:50|113416.5|113366.5|113418.7|113368.7|113421.7|113384.2|113396.2|113358.7|36
1735659360000|2024-12-31 15:36:00|113417.6|113367.6|113418.3|113368.3|113420.5|113370.5|113412.7|113362.7|38
1735659370000|2024-12-31 15:36:10|113418|113368|113410.8|113360.8|113419.4|113378.9|113397.7|113352.3|47
1735659380000|2024-12-31 15:36:20|113410.2|113360.2|113411.6|113361.6|113412.4|113362.4|113406.4|113356.4|25
1735659390000|2024-12-31 15:36:30|113412.8|113362.8|113417.3|113367.3|113425|113375|113406|113356|42
1735659400000|2024-12-31 15:36:40|113417.2|113367.2|113418.6|113368.6|113421.8|113371.8|113414.1|113364.1|46
1735659410000|2024-12-31 15:36:50|113418.7|113368.7|113417|113367|113419.4|113369.4|113415.2|113365.2|27
1735659420000|2024-12-31 15:37:00|113416.6|113366.6|113424.6|113374.6|113425.8|113375.8|113416.1|113366.1|17
1735659430000|2024-12-31 15:37:10|113423.9|113373.9|113443.9|113393.9|113445.2|113395.2|113420.5|113370.5|32
1735659440000|2024-12-31 15:37:20|113444.4|113394.4|113435.4|113385.4|113444.4|113394.4|113435|113385|29
1735659450000|2024-12-31 15:37:30|113435.5|113385.5|113459.9|113409.9|113463.6|113413.6|113434.3|113384.3|37
1735659460000|2024-12-31 15:37:40|113460.6|113410.6|113440.5|113390.5|113460.7|113410.7|113440.5|113390.5|36
1735659470000|2024-12-31 15:37:50|113440.4|113390.4|113437.2|113387.2|113444.2|113394.2|113428.7|113378.7|44
1735659480000|2024-12-31 15:38:00|113438.6|113388.6|113455.6|113405.6|113461.2|113411.2|113438.6|113388.6|39
1735659490000|2024-12-31 15:38:10|113455.8|113405.8|113472.7|113422.7|113473.7|113423.7|113455.6|113405.6|44
1735659500000|2024-12-31 15:38:20|113473|113423|113486.6|113436.6|113486.6|113436.6|113470|113420|18
1735659510000|2024-12-31 15:38:30|113487.3|113437.3|113495.1|113445.1|113497.2|113447.2|113484.7|113434.7|23
1735659520000|2024-12-31 15:38:40|113495.5|113445.5|113507.9|113457.9|113510.1|113472|113493.1|113445.5|22
1735659530000|2024-12-31 15:38:50|113502.8|113452.8|113511.3|113461.3|113511.8|113476.1|113496.3|113452.8|24
1735659540000|2024-12-31 15:39:00|113508.6|113458.6|113494.6|113444.6|113520.3|113470.3|113493.9|113443.9|38
1735659550000|2024-12-31 15:39:10|113492.9|113442.9|113455.4|113405.4|113493.2|113443.2|113455.1|113405.1|40
1735659560000|2024-12-31 15:39:20|113455.3|113405.3|113458.9|113408.9|113462.7|113412.7|113455|113405|33
1735659570000|2024-12-31 15:39:30|113458.2|113408.2|113462.6|113412.6|113466.6|113416.6|113456.2|113406.2|19
1735659580000|2024-12-31 15:39:40|113463.2|113413.2|113454.4|113404.4|113464.6|113422.2|113442.5|113394|29
1735659590000|2024-12-31 15:39:50|113455.4|113405.4|113436.1|113386.1|113455.9|113405.9|113436.1|113386.1|40
1735659600000|2024-12-31 15:40:00|113435.8|113385.8|113407|113357|113439|113389|113406.4|113356.4|39
1735659610000|2024-12-31 15:40:10|113406.3|113356.3|113375.5|113325.5|113410.7|113360.7|113375.5|113325.5|32
1735659620000|2024-12-31 15:40:20|113375.4|113325.4|113378.5|113328.5|113383.2|113333.2|113375.2|113325.2|30
1735659630000|2024-12-31 15:40:30|113378.6|113328.6|113378.8|113328.8|113384.1|113334.1|113372.4|113322.4|26
1735659640000|2024-12-31 15:40:40|113380.8|113330.8|113381.8|113331.8|113386|113345|113368.2|113318.9|41
1735659650000|2024-12-31 15:40:50|113382.2|113332.2|113383.4|113333.4|113386.2|113336.2|113380.2|113330.2|14
1735659660000|2024-12-31 15:41:00|113382.5|113332.5|113409.8|113359.8|113413.9|113363.9|113380.1|113330.1|25
1735659670000|2024-12-31 15:41:10|113412.3|113362.3|113433.7|113383.7|113436.6|113390.5|113409.1|113359.1|41
1735659680000|2024-12-31 15:41:20|113436.2|113386.2|113411.8|113361.8|113436.2|113399.3|113399.4|113349.4|48
1735659690000|2024-12-31 15:41:30|113411.2|113361.2|113405|113355|113412.1|113362.1|113399.2|113349.2|38
1735659700000|2024-12-31 15:41:40|113405.5|113355.5|113412.4|113362.4|113412.9|113362.9|113402.9|113352.9|31
1735659710000|2024-12-31 15:41:50|113411.2|113361.2|113420.3|113370.3|113425.6|113375.6|113410|113360|22
1735659720000|2024-12-31 15:42:00|113421.3|113371.3|113423.3|113373.3|113427.5|113377.5|113416.6|113366.6|27
1735659730000|2024-12-31 15:42:10|113424.8|113374.8|113429.7|113379.7|113429.7|113379.7|113423.1|113373.1|15
1735659740000|2024-12-31 15:42:20|113430.1|113380.1|113418.9|113368.9|113430.1|113380.1|113416.4|113366.4|18
1735659750000|2024-12-31 15:42:30|113415.7|113365.7|113422|113372|113426.4|113376.4|113409|113359|25
1735659760000|2024-12-31 15:42:40|113422.1|113372.1|113435.4|113385.4|113437.2|113387.2|113419.7|113369.7|24
1735659770000|2024-12-31 15:42:50|113435.1|113385.1|113455|113405|113456.3|113406.3|113428.2|113378.2|33
1735659780000|2024-12-31 15:43:00|113454.6|113404.6|113441.2|113391.2|113462.7|113412.7|113422.8|113386.4|27
1735659790000|2024-12-31 15:43:10|113434.2|113384.2|113423.6|113398.6|113435.8|113398.6|113418.1|113379.7|26
1735659800000|2024-12-31 15:43:20|113424.3|113399.3|113438.1|113388.1|113443.6|113399.3|113416.2|113381.9|39
1735659810000|2024-12-31 15:43:30|113428.8|113378.8|113432|113382|113437.4|113387.4|113425.3|113375.3|25
1735659820000|2024-12-31 15:43:40|113432.3|113382.3|113430.4|113380.4|113433.8|113395.6|113417|113376.9|17
1735659830000|2024-12-31 15:43:50|113430.5|113380.5|113430.2|113380.2|113434.8|113384.8|113422.3|113372.3|23
1735659840000|2024-12-31 15:44:00|113430.5|113380.5|113439.7|113389.7|113443.5|113393.5|113430.5|113380.5|27
1735659850000|2024-12-31 15:44:10|113439.3|113389.3|113452.4|113402.4|113452.4|113402.4|113436.2|113386.2|29
1735659860000|2024-12-31 15:44:20|113447.6|113397.6|113443.7|113393.7|113452.3|113402.3|113437.5|113387.5|34
1735659870000|2024-12-31 15:44:30|113443.6|113393.6|113443.4|113393.4|113444.1|113394.1|113437.6|113387.6|18
1735659880000|2024-12-31 15:44:40|113443.7|113393.7|113450.3|113400.3|113451|113401|113443.7|113393.7|18
1735659890000|2024-12-31 15:44:50|113450.2|113400.2|113450.2|113400.2|113456.9|113406.9|113445.7|113395.7|26
1735659900000|2024-12-31 15:45:00|113451|113401|113452.1|113402.1|113452.1|113402.1|113445.1|113395.1|13
1735659910000|2024-12-31 15:45:10|113450.9|113400.9|113455.3|113405.3|113458|113408|113441.4|113391.4|28
1735659920000|2024-12-31 15:45:20|113455.1|113405.1|113448|113398|113457|113407|113442.8|113392.8|35
1735659930000|2024-12-31 15:45:30|113448.2|113398.2|113442.2|113392.2|113448.2|113398.2|113440.4|113390.4|22
1735659940000|2024-12-31 15:45:40|113442.4|113392.4|113437.6|113387.6|113445.2|113395.2|113436.6|113386.6|17
1735659950000|2024-12-31 15:45:50|113436.9|113386.9|113438.8|113413.8|113447.1|113416.6|113433.6|113386|23
1735659960000|2024-12-31 15:46:00|113438.7|113413.7|113454.3|113429.3|113459.3|113434.3|113438.7|113413.7|28
1735659970000|2024-12-31 15:46:10|113453.8|113428.8|113455|113430|113456.2|113431.2|113450.2|113425.2|18
1735659980000|2024-12-31 15:46:20|113454|113429|113456|113431|113458.2|113433.2|113454|113429|14
1735659990000|2024-12-31 15:46:30|113453.6|113428.6|113523|113473|113525.7|113483.6|113448.2|113416.5|40
1735660000000|2024-12-31 15:46:40|113523.1|113473.1|113506.1|113456.1|113531.2|113481.2|113504.8|113454.8|40
1735660010000|2024-12-31 15:46:50|113505.4|113455.4|113500.7|113450.7|113505.4|113455.4|113494.5|113444.5|27
1735660020000|2024-12-31 15:47:00|113500.6|113450.6|113484.8|113434.8|113502|113459.2|113479.8|113434.3|44
1735660030000|2024-12-31 15:47:10|113484.3|113434.3|113476.7|113426.7|113488.2|113444.2|113465.3|113425.5|19
1735660040000|2024-12-31 15:47:20|113477.2|113427.2|113502.5|113452.5|113507.4|113477.7|113476.2|113426.2|34
1735660050000|2024-12-31 15:47:30|113503.5|113453.5|113501.6|113451.6|113504.4|113454.4|113498.1|113448.1|18
1735660060000|2024-12-31 15:47:40|113505.8|113455.8|113511.8|113486.8|113514.2|113487.1|113495.1|113448.6|25
1735660070000|2024-12-31 15:47:50|113517.1|113467.1|113517.3|113467.3|113529.5|113492.2|113515.7|113465.7|27
1735660080000|2024-12-31 15:48:00|113518|113468|113518.1|113468.1|113520.9|113470.9|113514.8|113464.8|19
1735660090000|2024-12-31 15:48:10|113517.5|113467.5|113516.8|113466.8|113518.6|113468.6|113511.9|113461.9|18
1735660100000|2024-12-31 15:48:20|113517|113467|113483.6|113433.6|113517|113467|113483.6|113433.6|23
1735660110000|2024-12-31 15:48:30|113484.6|113434.6|113487.2|113437.2|113488.8|113438.8|113479.4|113429.4|18
1735660120000|2024-12-31 15:48:40|113486.4|113436.4|113501.2|113451.2|113503.7|113453.7|113478.7|113428.7|36
1735660130000|2024-12-31 15:48:50|113501.3|113451.3|113520.1|113470.1|113521.6|113471.6|113501.3|113451.3|25
1735660140000|2024-12-31 15:49:00|113520.2|113470.2|113513.2|113463.2|113523|113473|113508|113458|28
1735660150000|2024-12-31 15:49:10|113513.4|113463.4|113518.1|113468.1|113522.8|113472.8|113511.5|113461.5|33
1735660160000|2024-12-31 15:49:20|113520.9|113470.9|113534.6|113484.6|113535.3|113485.3|113518.8|113468.8|37
1735660170000|2024-12-31 15:49:30|113535.5|113485.5|113537.8|113487.8|113537.8|113487.8|113520|113470|36
1735660180000|2024-12-31 15:49:40|113538.2|113488.2|113536.4|113486.4|113540.4|113490.4|113528.4|113478.4|35
1735660190000|2024-12-31 15:49:50|113541.1|113491.1|113532.5|113482.5|113541.1|113491.1|113531.1|113481.1|33
1735660200000|2024-12-31 15:50:00|113532.7|113482.7|113543.1|113493.1|113543.1|113493.1|113530|113480|25
1735660210000|2024-12-31 15:50:10|113543.6|113493.6|113541.8|113491.8|113543.6|113493.6|113529.8|113479.8|31
1735660220000|2024-12-31 15:50:20|113541.3|113491.3|113551.4|113501.4|113551.4|113501.4|113537.8|113487.8|35
1735660230000|2024-12-31 15:50:30|113552.1|113502.1|113559.9|113509.9|113566|113516|113552.1|113502.1|24
1735660240000|2024-12-31 15:50:40|113560.2|113510.2|113546.5|113496.5|113560.2|113510.2|113543|113493|31
1735660250000|2024-12-31 15:50:50|113546.2|113496.2|113553.9|113503.9|113555.2|113505.2|113538.7|113488.7|36
1735660260000|2024-12-31 15:51:00|113552.5|113502.5|113556.5|113506.5|113559.5|113509.5|113542.6|113492.6|35
1735660270000|2024-12-31 15:51:10|113553.2|113503.2|113555.4|113505.4|113566.7|113516.7|113553.2|113503.2|42
1735660280000|2024-12-31 15:51:20|113556.7|113506.7|113551.3|113501.3|113562.8|113512.8|113545.5|113495.5|36
1735660290000|2024-12-31 15:51:30|113551.6|113501.6|113527.4|113477.4|113551.8|113501.8|113526.1|113476.1|32
1735660300000|2024-12-31 15:51:40|113526.5|113476.5|113523|113473|113528.5|113478.5|113513.8|113463.8|26
1735660310000|2024-12-31 15:51:50|113521.1|113471.1|113519.6|113469.6|113521.1|113471.1|113506.5|113456.5|37
1735660320000|2024-12-31 15:52:00|113521|113471|113530.8|113480.8|113532.4|113482.4|113516.7|113466.7|23
1735660330000|2024-12-31 15:52:10|113529.3|113479.3|113531.9|113506.9|113539.5|113509.8|113524.8|113478.7|25
1735660340000|2024-12-31 15:52:20|113531.7|113506.7|113533.1|113508.1|113536.4|113511.4|113524.8|113499.8|21
1735660350000|2024-12-31 15:52:30|113532.6|113507.6|113535.3|113485.3|113539|113510|113525.1|113475.1|25
1735660360000|2024-12-31 15:52:40|113536|113486|113530.4|113480.4|113543.4|113494.1|113519.1|113478.3|43
1735660370000|2024-12-31 15:52:50|113530.1|113480.1|113529.5|113479.5|113535.5|113485.5|113529.5|113479.5|19
1735660380000|2024-12-31 15:53:00|113529.3|113479.3|113538.8|113488.8|113539.6|113489.6|113529.3|113479.3|28
1735660390000|2024-12-31 15:53:10|113540.3|113490.3|113561.4|113511.4|113561.4|113511.4|113540.3|113490.3|46
1735660400000|2024-12-31 15:53:20|113562.1|113512.1|113540.8|113490.8|113562.1|113512.1|113540.3|113490.3|34
1735660410000|2024-12-31 15:53:30|113541.5|113491.5|113546.2|113496.2|113549.1|113499.1|113529.7|113479.7|45
1735660420000|2024-12-31 15:53:40|113545.8|113495.8|113551.3|113501.3|113551.3|113501.3|113540.5|113490.5|37
1735660430000|2024-12-31 15:53:50|113552.1|113502.1|113554.9|113504.9|113557.1|113507.1|113543.5|113493.5|21
1735660440000|2024-12-31 15:54:00|113555.1|113505.1|113549.3|113499.3|113560.5|113510.5|113548.5|113498.5|41
1735660450000|2024-12-31 15:54:10|113548.2|113498.2|113556.4|113506.4|113561.9|113511.9|113544.7|113494.7|41
1735660460000|2024-12-31 15:54:20|113555.8|113505.8|113576.5|113526.5|113580.9|113530.9|113555.8|113505.8|41
1735660470000|2024-12-31 15:54:30|113576.6|113526.6|113581.8|113531.8|113585.4|113535.4|113573.9|113523.9|53
1735660480000|2024-12-31 15:54:40|113580|113530|113581.3|113531.3|113587.3|113537.3|113577.3|113527.3|36
1735660490000|2024-12-31 15:54:50|113581.5|113531.5|113601.9|113551.9|113601.9|113551.9|113578.5|113528.5|44
1735660500000|2024-12-31 15:55:00|113598.7|113548.7|113581.6|113531.6|113609.7|113559.7|113573.8|113523.8|39
1735660510000|2024-12-31 15:55:10|113581.4|113531.4|113567.2|113517.2|113582.2|113532.2|113553.6|113504.9|45
1735660520000|2024-12-31 15:55:20|113566.7|113516.7|113587.2|113537.2|113587.2|113537.2|113566.7|113516.7|39
1735660530000|2024-12-31 15:55:30|113587.1|113537.1|113584.9|113534.9|113587.1|113537.1|113571.6|113521.6|38
1735660540000|2024-12-31 15:55:40|113585|113535|113582.2|113532.2|113596.4|113546.4|113580.9|113530.9|32
1735660550000|2024-12-31 15:55:50|113582.6|113532.6|113578.7|113528.7|113594.8|113544.8|113576|113526|42
1735660560000|2024-12-31 15:56:00|113578.5|113528.5|113600.1|113550.1|113600.1|113550.1|113573|113523|46
1735660570000|2024-12-31 15:56:10|113598.9|113548.9|113574.7|113524.7|113600.5|113550.5|113574.7|113524.7|44
1735660580000|2024-12-31 15:56:20|113573.5|113523.5|113555.2|113505.2|113573.5|113523.5|113555.2|113505.2|45
1735660590000|2024-12-31 15:56:30|113553.8|113503.8|113569.1|113519.1|113581|113531|113552.6|113502.6|38
1735660600000|2024-12-31 15:56:40|113572.5|113522.5|113586.9|113536.9|113587|113537|113571.2|113521.2|31
1735660610000|2024-12-31 15:56:50|113587.3|113537.3|113582.7|113532.7|113590.8|113540.8|113578|113528|39
1735660620000|2024-12-31 15:57:00|113582.3|113532.3|113581.7|113531.7|113585.6|113535.6|113571.4|113521.4|38
1735660630000|2024-12-31 15:57:10|113581.4|113531.4|113562|113537|113581.4|113544|113562|113529.5|38
1735660640000|2024-12-31 15:57:20|113559.2|113534.2|113551.9|113526.9|113567.3|113542.3|113549.5|113524.5|37
1735660650000|2024-12-31 15:57:30|113552.7|113527.7|113587.5|113562.5|113593.1|113568.1|113551.5|113526.5|38
1735660660000|2024-12-31 15:57:40|113586.3|113561.3|113589.9|113564.9|113603.3|113578.3|113581.8|113556.8|49
1735660670000|2024-12-31 15:57:50|113590.3|113565.3|113582.9|113557.9|113593.2|113568.2|113568|113543|54
1735660680000|2024-12-31 15:58:00|113582.5|113557.5|113583.9|113558.9|113589.9|113564.9|113578.3|113553.3|36
1735660690000|2024-12-31 15:58:10|113581.7|113556.7|113592.5|113567.5|113598.1|113573.1|113581.7|113556.7|35
1735660700000|2024-12-31 15:58:20|113592.7|113567.7|113582.7|113557.7|113593.6|113568.6|113581.5|113556.5|34
1735660710000|2024-12-31 15:58:30|113583.8|113558.8|113581.3|113556.3|113586.5|113561.5|113575.4|113550.4|34
1735660720000|2024-12-31 15:58:40|113582.2|113557.2|113589.2|113564.2|113593.2|113568.2|113577.4|113552.4|46
1735660730000|2024-12-31 15:58:50|113587.5|113562.5|113595.1|113570.1|113596.3|113571.3|113584.3|113559.3|41
1735660740000|2024-12-31 15:59:00|113594.7|113569.7|113596.6|113571.6|113608.9|113583.9|113592.6|113567.6|46
1735660750000|2024-12-31 15:59:10|113594.2|113569.2|113595.6|113570.6|113602.8|113577.8|113592.7|113567.7|37
1735660760000|2024-12-31 15:59:20|113597.2|113572.2|113586.4|113561.4|113597.2|113572.2|113584.5|113559.5|39
1735660770000|2024-12-31 15:59:30|113585.5|113560.5|113589.6|113564.6|113589.9|113564.9|113581.5|113556.5|40
1735660780000|2024-12-31 15:59:40|113588.9|113563.9|113584.7|113559.7|113589.1|113564.1|113581.7|113556.7|36
1735660790000|2024-12-31 15:59:50|113585.8|113560.8|113585.7|113560.7|113588.4|113563.4|113581.8|113556.8|38
1735660800000|2024-12-31 16:00:00|113587.5|113562.5|113585|113560|113596.8|113571.8|113578.8|113553.8|38
1735660810000|2024-12-31 16:00:10|113584.9|113559.9|113574.6|113549.6|113589.8|113564.8|113566.3|113541.3|54
1735660820000|2024-12-31 16:00:20|113574.2|113549.2|113537.7|113512.7|113574.4|113549.4|113537.4|113512.4|53
1735660830000|2024-12-31 16:00:30|113536.8|113511.8|113570.4|113545.4|113574.3|113549.3|113536.8|113511.8|49
1735660840000|2024-12-31 16:00:40|113571.9|113546.9|113547.2|113522.2|113571.9|113546.9|113547.2|113522.2|50
1735660850000|2024-12-31 16:00:50|113546.7|113521.7|113598.4|113548.4|113599.3|113556.1|113546.7|113521.7|46
1735660860000|2024-12-31 16:01:00|113601.4|113551.4|113587.4|113562.4|113603|113575.8|113582|113550.5|46
1735660870000|2024-12-31 16:01:10|113586.9|113561.9|113574.8|113549.8|113592.1|113567.1|113572.3|113547.3|23
1735660880000|2024-12-31 16:01:20|113574|113549|113566.9|113541.9|113577.7|113552.7|113563.5|113538.5|42
1735660890000|2024-12-31 16:01:30|113565.5|113540.5|113567.9|113542.9|113568.4|113543.4|113551.8|113526.8|43
1735660900000|2024-12-31 16:01:40|113565.4|113540.4|113572.3|113547.3|113585.3|113560.3|113565.2|113540.2|35
1735660910000|2024-12-31 16:01:50|113573.3|113548.3|113567.9|113542.9|113575.3|113550.3|113564.2|113539.2|29
1735660920000|2024-12-31 16:02:00|113567.5|113542.5|113549.1|113524.1|113571|113546|113546.7|113521.7|32
1735660930000|2024-12-31 16:02:10|113546.2|113521.2|113570.5|113545.5|113570.5|113545.5|113543.8|113518.8|48
1735660940000|2024-12-31 16:02:20|113573.1|113548.1|113563.1|113538.1|113574.4|113549.4|113563.1|113538.1|43
1735660950000|2024-12-31 16:02:30|113562.9|113537.9|113564.6|113539.6|113568|113543|113561.6|113536.6|16
1735660960000|2024-12-31 16:02:40|113563.5|113538.5|113545.4|113520.4|113563.5|113538.5|113540|113515|35
1735660970000|2024-12-31 16:02:50|113537.3|113512.3|113555.6|113530.6|113555.6|113530.6|113537.3|113512.3|37
1735660980000|2024-12-31 16:03:00|113558|113533|113560.4|113535.4|113575.4|113550.4|113554|113529|39
1735660990000|2024-12-31 16:03:10|113559.4|113534.4|113571.4|113546.4|113572.4|113547.4|113555.3|113530.3|54
1735661000000|2024-12-31 16:03:20|113573.1|113548.1|113580.2|113555.2|113591.6|113562.1|113568.2|113541.6|41
1735661010000|2024-12-31 16:03:30|113577.3|113552.3|113567.9|113542.9|113597.1|113559.2|113567.9|113534|28
1735661020000|2024-12-31 16:03:40|113568.1|113543.1|113591.4|113566.4|113593.4|113568.4|113565|113540|44
1735661030000|2024-12-31 16:03:50|113591.6|113566.6|113609|113559|113610.1|113571.2|113588.5|113543.3|39
1735661040000|2024-12-31 16:04:00|113609.2|113559.2|113616.9|113566.9|113618.3|113591|113606.3|113556.3|33
1735661050000|2024-12-31 16:04:10|113615.8|113565.8|113616|113566|113620.8|113570.8|113614.1|113564.1|29
1735661060000|2024-12-31 16:04:20|113617.5|113567.5|113605.9|113555.9|113623.6|113573.6|113602.9|113552.9|33
1735661070000|2024-12-31 16:04:30|113604.7|113554.7|113599.6|113549.6|113607.3|113557.3|113596.5|113546.5|47
1735661080000|2024-12-31 16:04:40|113600.3|113550.3|113600.7|113550.7|113600.8|113550.8|113596.4|113546.4|36
1735661090000|2024-12-31 16:04:50|113600.5|113550.5|113619.6|113569.6|113619.6|113569.6|113592|113542|44
1735661100000|2024-12-31 16:05:00|113620|113570|113640|113590|113641.7|113591.7|113620|113570|21
1735661110000|2024-12-31 16:05:10|113634.2|113584.2|113636.3|113586.3|113653|113603|113632.3|113582.3|30
1735661120000|2024-12-31 16:05:20|113635.3|113585.3|113607.2|113557.2|113635.3|113585.3|113596.9|113555.3|35
1735661130000|2024-12-31 16:05:30|113606.6|113556.6|113596|113546|113606.6|113556.6|113594.1|113544.1|24
1735661140000|2024-12-31 16:05:40|113595.6|113545.6|113606.3|113556.3|113607.5|113557.5|113589.5|113539.5|23
1735661150000|2024-12-31 16:05:50|113606.1|113556.1|113598.9|113548.9|113608.1|113558.1|113595.3|113545.3|14
1735661160000|2024-12-31 16:06:00|113598.5|113548.5|113602.8|113552.8|113604.6|113554.6|113598.2|113548.2|17
1735661170000|2024-12-31 16:06:10|113602.5|113552.5|113579.1|113554.1|113603.1|113568.2|113576.7|113551.7|29
1735661180000|2024-12-31 16:06:20|113578.8|113553.8|113570|113545|113579.1|113554.1|113560.2|113535.2|29
1735661190000|2024-12-31 16:06:30|113577.5|113552.5|113587.8|113537.8|113592|113555.9|113568.3|113531.2|30
1735661200000|2024-12-31 16:06:40|113588|113538|113594.5|113544.5|113601.3|113551.3|113588|113538|19
1735661210000|2024-12-31 16:06:50|113593|113543|113623|113573|113624.6|113585.2|113593|113543|39
1735661220000|2024-12-31 16:07:00|113623.5|113573.5|113647.8|113597.8|113649.5|113605.2|113615.8|113572.8|41
1735661230000|2024-12-31 16:07:10|113645.9|113595.9|113635.6|113610.6|113653.9|113613|113634.9|113594.8|29
1735661240000|2024-12-31 16:07:20|113635.9|113610.9|113641.9|113616.9|113667.3|113631.6|113635.9|113610.9|40
1735661250000|2024-12-31 16:07:30|113642.3|113617.3|113649.9|113624.9|113653.2|113628.2|113640.3|113615.3|27
1735661260000|2024-12-31 16:07:40|113650|113625|113650.5|113625.5|113658.9|113633.9|113644.9|113619.9|30
1735661270000|2024-12-31 16:07:50|113649.8|113624.8|113618.5|113593.5|113649.8|113624.8|113616|113587.4|42
1735661280000|2024-12-31 16:08:00|113616.7|113591.7|113599.8|113574.8|113616.7|113591.7|113596.6|113571.6|33
1735661290000|2024-12-31 16:08:10|113598.2|113573.2|113605.5|113555.5|113610.5|113574.4|113594.4|113555.5|14
1735661300000|2024-12-31 16:08:20|113605.6|113555.6|113603.7|113553.7|113607.4|113557.4|113601.8|113551.8|22
1735661310000|2024-12-31 16:08:30|113603.5|113553.5|113612.5|113562.5|113613.8|113563.8|113603.5|113553.5|16
1735661320000|2024-12-31 16:08:40|113612.6|113562.6|113583.6|113558.6|113612.7|113569.7|113582.6|113538.5|38
1735661330000|2024-12-31 16:08:50|113583.5|113558.5|113580.5|113555.5|113585.3|113560.3|113573.5|113548.5|40
1735661340000|2024-12-31 16:09:00|113578.9|113553.9|113575.4|113550.4|113583.8|113558.8|113573.2|113548.2|26
1735661350000|2024-12-31 16:09:10|113565.8|113540.8|113563.4|113513.4|113574.4|113546.6|113563.3|113513.4|46
1735661360000|2024-12-31 16:09:20|113564.5|113514.5|113579.6|113529.6|113582.5|113532.5|113564.5|113514.5|24
1735661370000|2024-12-31 16:09:30|113575.8|113525.8|113577.4|113527.4|113580.1|113530.1|113573.4|113523.4|23
1735661380000|2024-12-31 16:09:40|113577.1|113527.1|113584.4|113534.4|113585.9|113535.9|113575.3|113525.3|41
1735661390000|2024-12-31 16:09:50|113586.8|113536.8|113561.8|113536.8|113586.9|113561.9|113560.2|113533|39
1735661400000|2024-12-31 16:10:00|113562|113537|113552.3|113527.3|113563.5|113538.5|113552.3|113527.3|20
1735661410000|2024-12-31 16:10:10|113552.8|113527.8|113559.6|113534.6|113564.2|113539.2|113546.2|113521.2|34
1735661420000|2024-12-31 16:10:20|113557.9|113532.9|113571.8|113546.8|113571.8|113546.8|113557.9|113532.9|27
1735661430000|2024-12-31 16:10:30|113572.1|113547.1|113585.6|113560.6|113594.4|113569.4|113569.4|113544.4|46
1735661440000|2024-12-31 16:10:40|113586.8|113561.8|113580.7|113555.7|113586.8|113561.8|113571.2|113546.2|29
1735661450000|2024-12-31 16:10:50|113580.6|113555.6|113598.4|113548.4|113599.8|113560.2|113576.3|113544.2|26
1735661460000|2024-12-31 16:11:00|113595.9|113545.9|113601.2|113576.2|113608.4|113576.2|113595.9|113545.9|20
1735661470000|2024-12-31 16:11:10|113609|113584|113643.2|113593.2|113643.2|113595.2|113607.6|113578.4|38
1735661480000|2024-12-31 16:11:20|113643.1|113593.1|113637.6|113587.6|113644|113594|113628.5|113578.5|40
1735661490000|2024-12-31 16:11:30|113629.1|113579.1|113635.1|113585.1|113635.7|113585.7|113628.9|113578.9|17
1735661500000|2024-12-31 16:11:40|113634.9|113584.9|113631.2|113581.2|113634.9|113584.9|113629.3|113579.3|15
1735661510000|2024-12-31 16:11:50|113631.3|113581.3|113631.6|113581.6|113632.4|113582.4|113622.2|113572.2|34
1735661520000|2024-12-31 16:12:00|113631.5|113581.5|113634|113584|113636.4|113586.4|113625.2|113575.2|22
1735661530000|2024-12-31 16:12:10|113633.7|113583.7|113627.1|113577.1|113633.7|113583.7|113622.9|113572.9|30
1735661540000|2024-12-31 16:12:20|113626.4|113576.4|113625.1|113575.1|113626.4|113576.4|113623.1|113573.1|17
1735661550000|2024-12-31 16:12:30|113624|113574|113622.1|113572.1|113641.3|113603.9|113620.4|113571.3|31
1735661560000|2024-12-31 16:12:40|113625|113575|113618.4|113568.4|113625|113575|113612.1|113562.1|24
1735661570000|2024-12-31 16:12:50|113619|113569|113612|113562|113619|113569|113602|113552|30
1735661580000|2024-12-31 16:13:00|113611.7|113561.7|113605.5|113555.5|113611.7|113561.7|113601.5|113551.5|27
1735661590000|2024-12-31 16:13:10|113600.8|113550.8|113612.5|113562.5|113613.2|113563.2|113600.8|113550.8|30
1735661600000|2024-12-31 16:13:20|113612.2|113562.2|113612.4|113562.4|113618.3|113568.3|113609.8|113559.8|23
1735661610000|2024-12-31 16:13:30|113611.1|113561.1|113611.5|113561.5|113612.6|113562.6|113608.1|113558.1|20
1735661620000|2024-12-31 16:13:40|113611.2|113561.2|113595|113545|113612.1|113562.1|113589.7|113539.7|32
1735661630000|2024-12-31 16:13:50|113594.8|113544.8|113592.6|113542.6|113595.7|113545.7|113588.5|113538.5|24
1735661640000|2024-12-31 16:14:00|113588.9|113538.9|113594.6|113544.6|113606.1|113561.8|113586.8|113538.7|46
1735661650000|2024-12-31 16:14:10|113593.4|113543.4|113591.3|113541.3|113596|113546|113588.6|113538.6|27
1735661660000|2024-12-31 16:14:20|113591.6|113541.6|113586.9|113536.9|113597.8|113547.8|113585.1|113535.1|33
1735661670000|2024-12-31 16:14:30|113588.3|113538.3|113588.6|113538.6|113593.4|113543.4|113585.7|113535.7|23
1735661680000|2024-12-31 16:14:40|113588.4|113538.4|113581.6|113531.6|113593.2|113550.3|113567.7|113529|37
1735661690000|2024-12-31 16:14:50|113581.2|113531.2|113587|113537|113587|113537|113578.7|113528.7|24
1735661700000|2024-12-31 16:15:00|113585.5|113535.5|113590|113540|113595.4|113554.6|113579.6|113535.5|30
1735661710000|2024-12-31 16:15:10|113587.8|113537.8|113595|113570|113595.9|113570.9|113583.9|113533.9|24
1735661720000|2024-12-31 16:15:20|113594.3|113569.3|113598.4|113573.4|113599.4|113574.4|113585|113560|24
1735661730000|2024-12-31 16:15:30|113598.5|113573.5|113596.4|113571.4|113599.9|113574.9|113593.9|113568.9|14
1735661740000|2024-12-31 16:15:40|113595.7|113570.7|113602.7|113577.7|113606.3|113581.3|113595.7|113570.7|12
1735661750000|2024-12-31 16:15:50|113603.3|113578.3|113615.2|113565.2|113617.2|113578.3|113603.3|113565.2|7
1735661760000|2024-12-31 16:16:00|113616.3|113566.3|113607.9|113557.9|113619.6|113569.6|113605.4|113555.4|20
1735661770000|2024-12-31 16:16:10|113608|113558|113601.4|113551.4|113609.5|113559.5|113597.9|113547.9|18
1735661780000|2024-12-31 16:16:20|113601.6|113551.6|113621.1|113571.1|113622.6|113580.5|113580.2|113549.3|39
1735661790000|2024-12-31 16:16:30|113621|113571|113611.4|113561.4|113621|113571|113608.7|113558.7|34
1735661800000|2024-12-31 16:16:40|113611.3|113561.3|113612.1|113562.1|113614.7|113564.7|113603.6|113553.6|25
1735661810000|2024-12-31 16:16:50|113610.8|113560.8|113614.7|113564.7|113615.3|113565.3|113609|113559|20
1735661820000|2024-12-31 16:17:00|113614.5|113564.5|113617.4|113567.4|113618|113568|113606.8|113556.8|22
1735661830000|2024-12-31 16:17:10|113617.2|113567.2|113615.4|113565.4|113617.8|113567.8|113604.9|113554.9|23
1735661840000|2024-12-31 16:17:20|113615.3|113565.3|113603.2|113553.2|113615.4|113568.8|113592.3|113552.1|24
1735661850000|2024-12-31 16:17:30|113603|113553|113610.8|113560.8|113614|113564|113603|113553|24
1735661860000|2024-12-31 16:17:40|113610.9|113560.9|113604|113554|113612.7|113567.9|113583|113547.3|25
1735661870000|2024-12-31 16:17:50|113603.5|113553.5|113596.7|113571.7|113603.7|113572.7|113591.9|113551.3|16
1735661880000|2024-12-31 16:18:00|113596.8|113571.8|113584.3|113534.3|113599|113574|113569.9|113532.2|48
1735661890000|2024-12-31 16:18:10|113582|113532|113572.3|113547.3|113585|113549.4|113564.1|113532|30
1735661900000|2024-12-31 16:18:20|113570.9|113545.9|113583.7|113558.7|113593.2|113565.8|113566.9|113540.9|35
1735661910000|2024-12-31 16:18:30|113585.7|113560.7|113580.3|113530.3|113596.5|113560.7|113576.8|113526.8|46
1735661920000|2024-12-31 16:18:40|113577.7|113527.7|113566.8|113541.8|113583.7|113542.1|113556.7|113527.4|26
1735661930000|2024-12-31 16:18:50|113567.1|113542.1|113541.6|113516.6|113567.1|113542.1|113541.6|113506.8|42
1735661940000|2024-12-31 16:19:00|113545.1|113520.1|113559.3|113534.3|113559.3|113534.3|113545.1|113520.1|39
1735661950000|2024-12-31 16:19:10|113558.9|113533.9|113566.9|113541.9|113566.9|113541.9|113556.3|113531.3|19
1735661960000|2024-12-31 16:19:20|113572.9|113547.9|113561.3|113536.3|113572.9|113547.9|113557.6|113532.6|23
1735661970000|2024-12-31 16:19:30|113562.6|113537.6|113551.1|113526.1|113562.6|113537.6|113548.7|113523.7|31
1735661980000|2024-12-31 16:19:40|113551.6|113526.6|113599.8|113549.8|113599.8|113549.8|113551.6|113526.6|34
1735661990000|2024-12-31 16:19:50|113599.7|113549.7|113581.5|113556.5|113599.8|113559.8|113576.8|113549.7|43
1735662000000|2024-12-31 16:20:00|113582|113557|113590.7|113540.7|113590.7|113557|113575|113539.4|25
1735662010000|2024-12-31 16:20:10|113590.3|113540.3|113576.6|113551.6|113598.8|113554.3|113569.3|113540.3|18
1735662020000|2024-12-31 16:20:20|113576.7|113551.7|113575.5|113550.5|113580.6|113555.6|113574.7|113549.7|15
1735662030000|2024-12-31 16:20:30|113575.7|113550.7|113591.9|113566.9|113597.5|113572.5|113572.6|113547.6|26
1735662040000|2024-12-31 16:20:40|113601.3|113551.3|113598|113548|113602.2|113552.2|113597.6|113547.6|10
1735662050000|2024-12-31 16:20:50|113597|113547|113589.1|113539.1|113597|113547|113585.1|113535.1|31
1735662060000|2024-12-31 16:21:00|113587.9|113537.9|113585|113535|113588.9|113538.9|113583.4|113533.4|19
1735662070000|2024-12-31 16:21:10|113584.9|113534.9|113577.6|113527.6|113589|113539|113577.6|113527.6|26
1735662080000|2024-12-31 16:21:20|113578.7|113528.7|113585.9|113535.9|113586.1|113536.1|113576.2|113526.2|12
1735662090000|2024-12-31 16:21:30|113583.1|113533.1|113589|113564|113590.5|113564|113578.9|113533.1|28
1735662100000|2024-12-31 16:21:40|113591.2|113566.2|113617.6|113567.6|113618.1|113578.7|113589.8|113556.5|35
1735662110000|2024-12-31 16:21:50|113618.3|113568.3|113609.9|113559.9|113618.9|113568.9|113604.8|113554.8|24
1735662120000|2024-12-31 16:22:00|113609.5|113559.5|113609.3|113559.3|113618|113568|113607|113557|32
1735662130000|2024-12-31 16:22:10|113610|113560|113611.4|113561.4|113624.8|113574.8|113610|113560|32
1735662140000|2024-12-31 16:22:20|113611.8|113561.8|113605|113555|113612.1|113562.1|113596.9|113546.9|23
1735662150000|2024-12-31 16:22:30|113612.8|113562.8|113638.1|113588.1|113640.4|113590.4|113612.8|113562.8|37
1735662160000|2024-12-31 16:22:40|113638.6|113588.6|113630.1|113580.1|113639.8|113589.8|113623.9|113573.9|28
1735662170000|2024-12-31 16:22:50|113628.4|113578.4|113640.7|113590.7|113640.8|113590.8|113628.4|113578.4|14
1735662180000|2024-12-31 16:23:00|113642.1|113592.1|113621|113571|113642.5|113592.5|113619.2|113569.2|25
1735662190000|2024-12-31 16:23:10|113621.3|113571.3|113632|113582|113634.1|113584.1|113620.9|113570.9|28
1735662200000|2024-12-31 16:23:20|113633.5|113583.5|113641.8|113591.8|113645.3|113595.3|113632.8|113582.8|37
1735662210000|2024-12-31 16:23:30|113640.5|113590.5|113624|113574|113641.1|113591.1|113620.6|113570.6|18
1735662220000|2024-12-31 16:23:40|113622.6|113572.6|113620.2|113570.2|113626.8|113576.8|113618.6|113568.6|38
1735662230000|2024-12-31 16:23:50|113619.7|113569.7|113614.4|113564.4|113624.5|113574.5|113614.2|113564.2|29
1735662240000|2024-12-31 16:24:00|113615.8|113565.8|113614.6|113564.6|113623.4|113573.4|113614|113564|21
1735662250000|2024-12-31 16:24:10|113615.7|113565.7|113634.8|113584.8|113634.8|113590.5|113599.2|113562.6|25
1735662260000|2024-12-31 16:24:20|113633.3|113583.3|113641.1|113591.1|113644|113594|113628.5|113578.5|34
1735662270000|2024-12-31 16:24:30|113642.1|113592.1|113641.8|113591.8|113645.5|113595.5|113639.9|113589.9|19
1735662280000|2024-12-31 16:24:40|113639.5|113589.5|113627.4|113577.4|113641.1|113591.1|113626.6|113576.6|25
1735662290000|2024-12-31 16:24:50|113626.7|113576.7|113633.9|113583.9|113633.9|113583.9|113624.3|113574.3|26
1735662300000|2024-12-31 16:25:00|113633.8|113583.8|113641|113591|113641|113591|113630.1|113580.1|19
1735662310000|2024-12-31 16:25:10|113637.3|113587.3|113643.1|113593.1|113644.9|113594.9|113637.3|113587.3|14
1735662320000|2024-12-31 16:25:20|113642.8|113592.8|113645.4|113595.4|113645.4|113595.4|113642.8|113592.8|6
1735662330000|2024-12-31 16:25:30|113645.1|113595.1|113617.4|113592.4|113645.1|113611.9|113614.7|113589.7|21
1735662340000|2024-12-31 16:25:40|113617.5|113592.5|113620|113595|113622.9|113597.9|113617.5|113592.5|22
1735662350000|2024-12-31 16:25:50|113619.2|113594.2|113615.1|113590.1|113624.8|113599.8|113615.1|113590.1|17
1735662360000|2024-12-31 16:26:00|113617|113592|113621.8|113596.8|113623.8|113598.8|113616.3|113591.3|23
1735662370000|2024-12-31 16:26:10|113619.6|113594.6|113611.2|113586.2|113621.8|113596.8|113609.4|113584.4|20
1735662380000|2024-12-31 16:26:20|113612.4|113587.4|113616.4|113591.4|113616.4|113591.4|113611.8|113586.8|21
1735662390000|2024-12-31 16:26:30|113617.2|113592.2|113635.5|113585.5|113635.5|113597.2|113617.2|113580.6|17
1735662400000|2024-12-31 16:26:40|113635.6|113585.6|113629.3|113579.3|113635.6|113585.6|113625.8|113575.8|21
1735662410000|2024-12-31 16:26:50|113628|113578|113627.5|113577.5|113628.7|113578.7|113619.1|113569.1|24
1735662420000|2024-12-31 16:27:00|113627.9|113577.9|113629.9|113579.9|113632.4|113582.4|113626.9|113576.9|23
1735662430000|2024-12-31 16:27:10|113628.7|113578.7|113625.5|113575.5|113633.6|113583.6|113621.9|113571.9|26
1735662440000|2024-12-31 16:27:20|113624.7|113574.7|113622.3|113572.3|113625.4|113575.4|113619.1|113569.1|20
1735662450000|2024-12-31 16:27:30|113623.7|113573.7|113618.5|113568.5|113626.8|113576.8|113614.6|113564.6|21
1735662460000|2024-12-31 16:27:40|113616.4|113566.4|113615.7|113565.7|113618.2|113568.2|113615.1|113565.1|12
1735662470000|2024-12-31 16:27:50|113615.5|113565.5|113632.4|113582.4|113634.8|113584.8|113614.1|113564.1|32
1735662480000|2024-12-31 16:28:00|113632.1|113582.1|113618.9|113593.9|113632.5|113598.2|113616.8|113579.6|21
1735662490000|2024-12-31 16:28:10|113617.7|113592.7|113624.4|113599.4|113625.3|113600.3|113616.4|113591.4|18
1735662500000|2024-12-31 16:28:20|113624.6|113599.6|113632.4|113607.4|113640|113615|113624.6|113599.6|31
1735662510000|2024-12-31 16:28:30|113630.5|113605.5|113626.3|113601.3|113632.1|113607.1|113624.9|113599.9|25
1735662520000|2024-12-31 16:28:40|113626.4|113601.4|113636.3|113586.3|113638.2|113605.4|113624.6|113584.6|28
1735662530000|2024-12-31 16:28:50|113634.8|113584.8|113636.8|113586.8|113639|113589|113633.8|113583.8|14
1735662540000|2024-12-31 16:29:00|113636.7|113586.7|113638.8|113588.8|113643.4|113593.4|113636.7|113586.7|30
1735662550000|2024-12-31 16:29:10|113640.3|113590.3|113633.6|113608.6|113643.5|113609.2|113629.5|113588.6|35
1735662560000|2024-12-31 16:29:20|113633.4|113608.4|113633.5|113608.5|113645.9|113620.9|113631|113606|37
1735662570000|2024-12-31 16:29:30|113633.9|113608.9|113632.2|113607.2|113635.5|113610.5|113629.1|113604.1|28
1735662580000|2024-12-31 16:29:40|113632.5|113607.5|113627.1|113602.1|113632.5|113607.5|113627.1|113602.1|11
1735662590000|2024-12-31 16:29:50|113627.4|113602.4|113622.5|113597.5|113630.2|113605.2|113620.7|113595.7|34
1735662600000|2024-12-31 16:30:00|113622.1|113597.1|113623|113598|113631.4|113606.4|113621.7|113596.7|29
1735662610000|2024-12-31 16:30:10|113622.5|113597.5|113624|113599|113626.8|113601.8|113622.5|113597.5|14
1735662620000|2024-12-31 16:30:20|113624.2|113599.2|113640.5|113590.5|113653.2|113606.6|113624.2|113585.6|24
1735662630000|2024-12-31 16:30:30|113640.6|113590.6|113623.1|113573.1|113640.7|113590.7|113620.6|113570.6|29
1735662640000|2024-12-31 16:30:40|113623.2|113573.2|113621.5|113571.5|113624.2|113574.2|113618.3|113568.3|31
1735662650000|2024-12-31 16:30:50|113621.8|113571.8|113609.3|113559.3|113621.8|113571.8|113608.5|113558.5|43
1735662660000|2024-12-31 16:31:00|113611.4|113561.4|113610.7|113560.7|113615.7|113565.7|113606.7|113556.7|38
1735662670000|2024-12-31 16:31:10|113610.3|113560.3|113623.7|113573.7|113624.1|113574.1|113609|113559|23
1735662680000|2024-12-31 16:31:20|113622.6|113572.6|113624.5|113574.5|113624.8|113574.8|113620|113570|46
1735662690000|2024-12-31 16:31:30|113623.8|113573.8|113606|113581|113623.8|113583.7|113590.4|113563.3|49
1735662700000|2024-12-31 16:31:40|113607|113582|113602.4|113577.4|113607|113582|113595.8|113570.8|35
1735662710000|2024-12-31 16:31:50|113602.3|113577.3|113604.5|113579.5|113609.3|113584.3|113602.3|113577.3|35
1735662720000|2024-12-31 16:32:00|113606.3|113581.3|113604.5|113579.5|113607.7|113582.7|113603.3|113578.3|39
1735662730000|2024-12-31 16:32:10|113604|113579|113597.2|113572.2|113604|113579|113592.3|113567.3|29
1735662740000|2024-12-31 16:32:20|113597.9|113572.9|113599.9|113574.9|113600.8|113575.8|113595.5|113570.5|18
1735662750000|2024-12-31 16:32:30|113597.5|113572.5|113598|113573|113600.5|113575.5|113595.8|113570.8|15
1735662760000|2024-12-31 16:32:40|113601.2|113551.2|113604.3|113554.3|113607.2|113557.2|113601.2|113551.2|22
1735662770000|2024-12-31 16:32:50|113603.8|113553.8|113606|113556|113606.6|113556.6|113602|113552|13
1735662780000|2024-12-31 16:33:00|113606.1|113556.1|113603.9|113553.9|113606.7|113556.7|113600.7|113550.7|22
1735662790000|2024-12-31 16:33:10|113604|113554|113603.7|113553.7|113604.2|113554.2|113602.3|113552.3|9
1735662800000|2024-12-31 16:33:20|113604|113554|113603.1|113553.1|113606.4|113556.4|113602.5|113552.5|16
1735662810000|2024-12-31 16:33:30|113602.6|113552.6|113606.5|113556.5|113609.6|113559.6|113602.6|113552.6|16
1735662820000|2024-12-31 16:33:40|113606.3|113556.3|113600.8|113550.8|113606.5|113556.5|113599.4|113549.4|20
1735662830000|2024-12-31 16:33:50|113599.6|113549.6|113600.1|113550.1|113600.9|113550.9|113598.8|113548.8|9
1735662840000|2024-12-31 16:34:00|113600|113550|113601.7|113551.7|113602.7|113552.7|113599.2|113549.2|23
1735662850000|2024-12-31 16:34:10|113599.4|113549.4|113589.3|113539.3|113606.8|113556.8|113589.3|113539.3|22
1735662860000|2024-12-31 16:34:20|113592.9|113542.9|113594|113544|113594.2|113544.2|113588.7|113538.7|28
1735662870000|2024-12-31 16:34:30|113594.2|113544.2|113596.8|113546.8|113598.5|113548.5|113589.6|113539.6|49
1735662880000|2024-12-31 16:34:40|113590.7|113540.7|113598|113548|113599.2|113549.2|113589.8|113539.8|33
1735662890000|2024-12-31 16:34:50|113597.9|113547.9|113599.4|113549.4|113602.1|113552.1|113594.4|113544.4|20
1735662900000|2024-12-31 16:35:00|113600|113550|113597.3|113547.3|113600.2|113550.2|113594.9|113544.9|28
1735662910000|2024-12-31 16:35:10|113596.6|113546.6|113599.5|113549.5|113599.5|113549.5|113596.6|113546.6|27
1735662920000|2024-12-31 16:35:20|113599.9|113549.9|113601.5|113551.5|113601.9|113551.9|113598.9|113548.9|18
1735662930000|2024-12-31 16:35:30|113601.6|113551.6|113611.2|113561.2|113616.1|113566.1|113601.1|113551.1|15
1735662940000|2024-12-31 16:35:40|113610.4|113560.4|113614.1|113589.1|113618.2|113591.2|113603.4|113557.2|41
1735662950000|2024-12-31 16:35:50|113615.2|113590.2|113628.4|113578.4|113629.6|113591.3|113610.9|113575.3|51
1735662960000|2024-12-31 16:36:00|113629.2|113579.2|113647.8|113597.8|113649.6|113599.6|113627.6|113577.6|60
1735662970000|2024-12-31 16:36:10|113648.4|113598.4|113644.2|113594.2|113653.4|113603.4|113642|113592|45
1735662980000|2024-12-31 16:36:20|113643.5|113593.5|113644.1|113594.1|113644.5|113594.5|113642.7|113592.7|18
1735662990000|2024-12-31 16:36:30|113643.6|113593.6|113639|113589|113644.2|113594.2|113636.4|113586.4|22
1735663000000|2024-12-31 16:36:40|113641.9|113591.9|113645.1|113595.1|113645.1|113595.1|113637.1|113587.1|30
1735663010000|2024-12-31 16:36:50|113644.2|113594.2|113639.3|113589.3|113644.2|113594.2|113639.3|113589.3|22
1735663020000|2024-12-31 16:37:00|113639.1|113589.1|113646.6|113596.6|113646.6|113596.6|113639.1|113589.1|19
1735663030000|2024-12-31 16:37:10|113647.8|113597.8|113658.6|113608.6|113660|113625.9|113647.8|113597.8|16
1735663040000|2024-12-31 16:37:20|113658.9|113608.9|113674.6|113624.6|113677.5|113635.4|113658.6|113608.6|20
1735663050000|2024-12-31 16:37:30|113676.8|113626.8|113663.7|113638.7|113679.1|113638.7|113663.7|113621.7|28
1735663060000|2024-12-31 16:37:40|113663.1|113638.1|113663.1|113638.1|113664|113639|113663.1|113638.1|9
1735663070000|2024-12-31 16:37:50|113663|113638|113666.8|113641.8|113668.3|113643.3|113663|113638|6
1735663080000|2024-12-31 16:38:00|113666.5|113641.5|113663.9|113638.9|113666.6|113641.6|113659.7|113634.7|12
1735663090000|2024-12-31 16:38:10|113663.1|113638.1|113657.8|113632.8|113671.1|113646.1|113654.7|113629.7|37
1735663100000|2024-12-31 16:38:20|113658.8|113633.8|113656|113631|113659.4|113634.4|113655.8|113630.8|18
1735663110000|2024-12-31 16:38:30|113652.9|113627.9|113692.6|113667.6|113695.2|113670.2|113652.9|113627.9|27
1735663120000|2024-12-31 16:38:40|113692.8|113667.8|113696.6|113646.6|113701.7|113675.4|113688.7|113640.8|33
1735663130000|2024-12-31 16:38:50|113697.2|113647.2|113711.7|113661.7|113714.4|113676.9|113696.2|113647.2|24
1735663140000|2024-12-31 16:39:00|113711.5|113661.5|113715.3|113665.3|113718.2|113668.2|113711.5|113661.5|10
1735663150000|2024-12-31 16:39:10|113714|113664|113712.7|113662.7|113716.4|113666.4|113709.2|113659.2|25
1735663160000|2024-12-31 16:39:20|113712.6|113662.6|113700.3|113650.3|113713.8|113663.8|113697.8|113647.8|19
1735663170000|2024-12-31 16:39:30|113699.7|113649.7|113698|113648|113701.2|113651.2|113696.8|113646.8|11
1735663180000|2024-12-31 16:39:40|113698.7|113648.7|113698.2|113648.2|113700.3|113650.3|113697.6|113647.6|19
1735663190000|2024-12-31 16:39:50|113699.5|113649.5|113696.5|113646.5|113699.5|113649.5|113696.5|113646.5|8
1735663200000|2024-12-31 16:40:00|113696.3|113646.3|113716|113666|113716.9|113666.9|113694.9|113644.9|41
1735663210000|2024-12-31 16:40:10|113717.7|113667.7|113720.8|113670.8|113723|113673|113716.5|113666.5|32
1735663220000|2024-12-31 16:40:20|113722|113672|113718.5|113668.5|113722|113672|113717.5|113667.5|20
1735663230000|2024-12-31 16:40:30|113718.3|113668.3|113718|113668|113720.9|113670.9|113717.5|113667.5|20
1735663240000|2024-12-31 16:40:40|113718.1|113668.1|113718.8|113668.8|113721.5|113671.5|113713.5|113663.5|34
1735663250000|2024-12-31 16:40:50|113718.6|113668.6|113717|113667|113719.2|113669.2|113707.1|113657.1|44
1735663260000|2024-12-31 16:41:00|113718.5|113668.5|113721.5|113671.5|113724.5|113674.5|113714.1|113664.1|55
1735663270000|2024-12-31 16:41:10|113721|113671|113707.6|113657.6|113721.7|113671.7|113706.3|113656.3|40
1735663280000|2024-12-31 16:41:20|113708.4|113658.4|113723.1|113673.1|113726.2|113676.2|113706.6|113656.6|38
1735663290000|2024-12-31 16:41:30|113722.6|113672.6|113718.5|113668.5|113724.3|113674.3|113717.4|113667.4|29
1735663300000|2024-12-31 16:41:40|113717.3|113667.3|113702.6|113652.6|113722.3|113672.3|113701|113651|38
1735663310000|2024-12-31 16:41:50|113702.9|113652.9|113716.5|113666.5|113721.1|113671.1|113700|113650|43
1735663320000|2024-12-31 16:42:00|113715.1|113665.1|113699.8|113649.8|113722.8|113672.8|113698.2|113648.2|58
1735663330000|2024-12-31 16:42:10|113699.2|113649.2|113699.4|113649.4|113703.6|113653.6|113695|113645|39
1735663340000|2024-12-31 16:42:20|113700.4|113650.4|113709.6|113659.6|113712.5|113662.5|113700.4|113650.4|57
1735663350000|2024-12-31 16:42:30|113712.7|113662.7|113714|113664|113717.7|113667.7|113705.4|113655.4|57
1735663360000|2024-12-31 16:42:40|113713.3|113663.3|113700.9|113650.9|113717.2|113667.2|113691.6|113641.6|51
1735663370000|2024-12-31 16:42:50|113701.8|113651.8|113712.6|113662.6|113714.6|113664.6|113697.7|113647.7|70
1735663380000|2024-12-31 16:43:00|113714.3|113664.3|113715.7|113665.7|113722.9|113672.9|113711.9|113661.9|59
1735663390000|2024-12-31 16:43:10|113718.5|113668.5|113711.5|113661.5|113718.5|113668.5|113709|113659|56
1735663400000|2024-12-31 16:43:20|113715.2|113665.2|113713.8|113663.8|113722.5|113672.5|113703.9|113653.9|57
1735663410000|2024-12-31 16:43:30|113714.1|113664.1|113714.5|113664.5|113716.2|113666.2|113708.3|113658.3|50
1735663420000|2024-12-31 16:43:40|113715.7|113665.7|113713.3|113663.3|113717.5|113667.5|113710.9|113660.9|58
1735663430000|2024-12-31 16:43:50|113713.1|113663.1|113728.7|113678.7|113737|113687|113708.3|113658.3|58
1735663440000|2024-12-31 16:44:00|113730.3|113680.3|113726.5|113676.5|113736.7|113686.7|113726.1|113676.1|64
1735663450000|2024-12-31 16:44:10|113728.4|113678.4|113723|113673|113730.2|113680.2|113718.1|113668.1|64
1735663460000|2024-12-31 16:44:20|113724.8|113674.8|113707.3|113657.3|113727.2|113677.2|113706|113656|56
1735663470000|2024-12-31 16:44:30|113705.7|113655.7|113719.1|113669.1|113725.8|113675.8|113701.5|113651.5|55
1735663480000|2024-12-31 16:44:40|113721.4|113671.4|113751.5|113701.5|113751.5|113701.5|113720.4|113670.4|60
1735663490000|2024-12-31 16:44:50|113752.2|113702.2|113755.2|113705.2|113758.2|113708.2|113751.1|113701.1|46
1735663500000|2024-12-31 16:45:00|113754|113704|113753.7|113703.7|113760.1|113710.1|113752.6|113702.6|31
1735663510000|2024-12-31 16:45:10|113754.6|113704.6|113754.8|113704.8|113760.5|113710.5|113753.3|113703.3|57
1735663520000|2024-12-31 16:45:20|113755.5|113705.5|113742.5|113692.5|113755.5|113705.5|113736.4|113686.4|40
1735663530000|2024-12-31 16:45:30|113742.8|113692.8|113735.6|113685.6|113742.8|113696.4|113721.4|113680.1|48
1735663540000|2024-12-31 16:45:40|113733.8|113683.8|113735.1|113685.1|113739.1|113689.1|113732|113682|58
1735663550000|2024-12-31 16:45:50|113739.8|113689.8|113731.2|113681.2|113741.6|113691.6|113728.8|113678.8|45
1735663560000|2024-12-31 16:46:00|113731.9|113681.9|113727.9|113677.9|113733.4|113683.4|113721.1|113671.1|47
1735663570000|2024-12-31 16:46:10|113725.6|113675.6|113737.2|113687.2|113737.2|113687.2|113724.1|113674.1|32
1735663580000|2024-12-31 16:46:20|113734.9|113684.9|113740.6|113690.6|113744.5|113694.5|113731.8|113681.8|33
1735663590000|2024-12-31 16:46:30|113742.2|113692.2|113745.1|113695.1|113753.3|113703.3|113742.2|113692.2|28
1735663600000|2024-12-31 16:46:40|113744.2|113694.2|113750.6|113700.6|113755.5|113705.5|113744.2|113694.2|18
1735663610000|2024-12-31 16:46:50|113751.6|113701.6|113754.6|113704.6|113759.9|113709.9|113751.6|113701.6|27
1735663620000|2024-12-31 16:47:00|113756.2|113706.2|113751.5|113701.5|113756.2|113706.2|113746.5|113696.5|15
1735663630000|2024-12-31 16:47:10|113751.2|113701.2|113752.2|113702.2|113752.2|113702.2|113743.7|113693.7|14
1735663640000|2024-12-31 16:47:20|113754|113704|113750.5|113700.5|113754|113704|113736.3|113686.3|35
1735663650000|2024-12-31 16:47:30|113750.1|113700.1|113748.4|113698.4|113750.3|113700.3|113739.8|113689.8|39
1735663660000|2024-12-31 16:47:40|113740.6|113690.6|113741.6|113691.6|113742.3|113692.3|113738.7|113688.7|21
1735663670000|2024-12-31 16:47:50|113742.9|113692.9|113746.2|113696.2|113746.3|113696.3|113739|113689|29
1735663680000|2024-12-31 16:48:00|113747.7|113697.7|113740.4|113690.4|113752|113702|113737.3|113687.3|20
1735663690000|2024-12-31 16:48:10|113739.9|113689.9|113750.4|113700.4|113751.8|113701.8|113739.9|113689.9|32
1735663700000|2024-12-31 16:48:20|113750.2|113700.2|113743.8|113693.8|113750.5|113700.5|113742.7|113692.7|23
1735663710000|2024-12-31 16:48:30|113745.3|113695.3|113736.5|113686.5|113747.8|113697.8|113727.3|113677.3|43
1735663720000|2024-12-31 16:48:40|113737.1|113687.1|113730.6|113680.6|113739|113689|113724.1|113674.1|23
1735663730000|2024-12-31 16:48:50|113727|113677|113728.5|113678.5|113730.7|113680.7|113725.2|113675.2|24
1735663740000|2024-12-31 16:49:00|113729.7|113679.7|113724.1|113674.1|113729.7|113679.7|113723.1|113673.1|23
1735663750000|2024-12-31 16:49:10|113725.4|113675.4|113728.7|113678.7|113728.7|113678.7|113723.4|113673.4|41
1735663760000|2024-12-31 16:49:20|113727.9|113677.9|113732.7|113682.7|113733.8|113683.8|113725.6|113675.6|22
1735663770000|2024-12-31 16:49:30|113732.2|113682.2|113728.6|113678.6|113733.1|113683.1|113727.8|113677.8|14
1735663780000|2024-12-31 16:49:40|113728.2|113678.2|113725.7|113675.7|113728.2|113678.2|113720|113670|25
1735663790000|2024-12-31 16:49:50|113725.2|113675.2|113725.3|113675.3|113726.4|113676.4|113722|113672|21
1735663800000|2024-12-31 16:50:00|113725.4|113675.4|113724.4|113674.4|113727.6|113677.6|113721.2|113671.2|32
1735663810000|2024-12-31 16:50:10|113724.3|113674.3|113711.3|113661.3|113725.5|113675.5|113706.9|113656.9|29
1735663820000|2024-12-31 16:50:20|113711.5|113661.5|113710.4|113660.4|113713.5|113671.5|113693.6|113653.6|42
1735663830000|2024-12-31 16:50:30|113711.4|113661.4|113714.3|113664.3|113715.1|113665.1|113706.5|113656.5|28
1735663840000|2024-12-31 16:50:40|113714|113664|113710|113660|113715.5|113665.5|113708.2|113658.2|18
1735663850000|2024-12-31 16:50:50|113710.3|113660.3|113724|113674|113724|113674|113706.3|113656.3|44
1735663860000|2024-12-31 16:51:00|113723.4|113673.4|113719.6|113694.6|113733.2|113695|113712.5|113673.4|48
1735663870000|2024-12-31 16:51:10|113721.2|113696.2|113720.4|113695.4|113722.1|113697.1|113718.6|113693.6|50
1735663880000|2024-12-31 16:51:20|113720.5|113695.5|113720.5|113670.5|113740|113700.7|113708.8|113669.5|49
1735663890000|2024-12-31 16:51:30|113722|113672|113718.2|113693.2|113734.2|113693.2|113716.7|113666.7|37
1735663900000|2024-12-31 16:51:40|113718.9|113693.9|113746.5|113696.5|113747.7|113697.7|113718.9|113686.9|20
1735663910000|2024-12-31 16:51:50|113746.3|113696.3|113723|113673|113746.3|113702.4|113712.1|113672.2|27
1735663920000|2024-12-31 16:52:00|113724.1|113674.1|113726.9|113701.9|113742.9|113702.6|113708.3|113674.1|45
1735663930000|2024-12-31 16:52:10|113744.9|113694.9|113732.8|113707.8|113746.3|113708.5|113731.4|113688.8|12
1735663940000|2024-12-31 16:52:20|113732.9|113707.9|113731.4|113706.4|113734.9|113709.9|113730.3|113705.3|29
1735663950000|2024-12-31 16:52:30|113732.4|113707.4|113723.7|113698.7|113736.9|113711.9|113722.2|113697.2|26
1735663960000|2024-12-31 16:52:40|113731.7|113681.7|113745.8|113695.8|113745.8|113695.8|113729.3|113679.3|21
1735663970000|2024-12-31 16:52:50|113746.3|113696.3|113720.1|113695.1|113748.8|113698.8|113720.1|113680.9|28
1735663980000|2024-12-31 16:53:00|113719.3|113694.3|113742.6|113692.6|113744.5|113702.3|113718.8|113683|24
1735663990000|2024-12-31 16:53:10|113741.9|113691.9|113749.5|113699.5|113751.3|113701.3|113739.1|113689.1|33
1735664000000|2024-12-31 16:53:20|113750|113700|113778.8|113728.8|113780.6|113730.6|113745.5|113695.5|49
1735664010000|2024-12-31 16:53:30|113782.8|113732.8|113779.4|113729.4|113783.9|113733.9|113778|113728|53
1735664020000|2024-12-31 16:53:40|113781|113731|113775.3|113725.3|113783.4|113733.4|113772.6|113722.6|53
1735664030000|2024-12-31 16:53:50|113776.2|113726.2|113776.6|113726.6|113781.9|113731.9|113773.4|113723.4|40
1735664040000|2024-12-31 16:54:00|113777.3|113727.3|113778.2|113728.2|113781.8|113731.8|113774.4|113724.4|50
1735664050000|2024-12-31 16:54:10|113777.9|113727.9|113773.3|113723.3|113780.1|113730.1|113772.5|113722.5|56
1735664060000|2024-12-31 16:54:20|113772.6|113722.6|113769.9|113719.9|113780.9|113730.9|113763.8|113713.8|56
1735664070000|2024-12-31 16:54:30|113771|113721|113759.1|113709.1|113772.2|113722.2|113757.8|113707.8|60
1735664080000|2024-12-31 16:54:40|113756|113706|113745|113720|113756.5|113730.4|113743.4|113705|29
1735664090000|2024-12-31 16:54:50|113744.6|113719.6|113762.8|113712.8|113771.4|113733.2|113744.2|113712.8|34
1735664100000|2024-12-31 16:55:00|113763.5|113713.5|113776.7|113726.7|113781.1|113735.7|113754.9|113713.5|39
1735664110000|2024-12-31 16:55:10|113779.5|113729.5|113777.5|113727.5|113784.1|113734.1|113777.1|113727.1|41
1735664120000|2024-12-31 16:55:20|113777.9|113727.9|113784.8|113734.8|113788.9|113738.9|113777.2|113727.2|30
1735664130000|2024-12-31 16:55:30|113786.4|113736.4|113785|113735|113786.8|113736.8|113784.8|113734.8|9
1735664140000|2024-12-31 16:55:40|113785.4|113735.4|113783.9|113733.9|113789.8|113739.8|113780.8|113730.8|22
1735664150000|2024-12-31 16:55:50|113784|113734|113775.2|113725.2|113785.3|113735.3|113774.8|113724.8|29
1735664160000|2024-12-31 16:56:00|113771.8|113721.8|113773.1|113723.1|113780.9|113730.9|113769.6|113719.6|52
1735664170000|2024-12-31 16:56:10|113772.5|113722.5|113766.7|113716.7|113775|113725|113759.9|113709.9|59
1735664180000|2024-12-31 16:56:20|113766.3|113716.3|113758.9|113708.9|113773.2|113723.2|113756|113706|59
1735664190000|2024-12-31 16:56:30|113756.4|113706.4|113738.1|113688.1|113757.3|113707.3|113727.6|113677.6|51
1735664200000|2024-12-31 16:56:40|113737.4|113687.4|113724.2|113674.2|113741.5|113691.5|113721.6|113671.6|46
1735664210000|2024-12-31 16:56:50|113723.8|113673.8|113726.2|113676.2|113727.5|113677.5|113720.4|113670.4|27
1735664220000|2024-12-31 16:57:00|113725.6|113675.6|113724.5|113674.5|113725.6|113675.6|113719.3|113669.3|30
1735664230000|2024-12-31 16:57:10|113724.1|113674.1|113717.8|113667.8|113726|113676|113716.4|113666.4|33
1735664240000|2024-12-31 16:57:20|113716.7|113666.7|113721.6|113671.6|113723.6|113673.6|113716.7|113666.7|18
1735664250000|2024-12-31 16:57:30|113721.8|113671.8|113730.7|113680.7|113731.9|113681.9|113720.1|113670.1|16
1735664260000|2024-12-31 16:57:40|113731.2|113681.2|113732.9|113682.9|113732.9|113682.9|113730.6|113680.6|12
1735664270000|2024-12-31 16:57:50|113732.7|113682.7|113737.7|113687.7|113739.5|113689.5|113730|113680|14
1735664280000|2024-12-31 16:58:00|113737.4|113687.4|113738.1|113688.1|113740.6|113690.6|113731.8|113681.8|26
1735664290000|2024-12-31 16:58:10|113736.6|113686.6|113728|113678|113737.5|113687.5|113723.7|113673.7|33
1735664300000|2024-12-31 16:58:20|113726.6|113676.6|113727.7|113677.7|113727.7|113677.7|113726.4|113676.4|17
1735664310000|2024-12-31 16:58:30|113727.5|113677.5|113727.6|113677.6|113728.2|113678.2|113724.4|113674.4|21
1735664320000|2024-12-31 16:58:40|113727.9|113677.9|113724.8|113674.8|113727.9|113677.9|113724.8|113674.8|10
1735664330000|2024-12-31 16:58:50|113725|113675|113739.2|113689.2|113753.9|113715.2|113725|113675|48
1735664340000|2024-12-31 16:59:00|113738.4|113688.4|113724.9|113699.9|113741|113704.6|113722.2|113685.7|61
1735664350000|2024-12-31 16:59:10|113724.6|113699.6|113728.5|113703.5|113742.1|113707.5|113723.7|113686.2|48
1735664360000|2024-12-31 16:59:20|113729|113704|113732.1|113707.1|113735.5|113710.5|113729|113704|49
1735664370000|2024-12-31 16:59:30|113732.7|113707.7|113730.5|113705.5|113735.5|113710.5|113729.5|113704.5|32
1735664380000|2024-12-31 16:59:40|113731.2|113706.2|113728.7|113703.7|113733.3|113708.3|113726.3|113701.3|36
1735664390000|2024-12-31 16:59:50|113730.8|113705.8|113730|113705|113736|113711|113727.5|113702.5|43
1735664400000|2024-12-31 17:00:00|113746.1|113696.1|113756.9|113706.9|113758.5|113708.5|113743.8|113693.8|57
1735664410000|2024-12-31 17:00:10|113754.5|113704.5|113752.5|113702.5|113758.6|113708.6|113745|113695|45
1735664420000|2024-12-31 17:00:20|113751.4|113701.4|113750.2|113700.2|113754.8|113704.8|113744.2|113694.2|40
1735664430000|2024-12-31 17:00:30|113750.4|113700.4|113748.1|113698.1|113760.1|113710.1|113745.2|113695.2|58
1735664440000|2024-12-31 17:00:40|113749.4|113699.4|113759.2|113709.2|113760|113710|113747.9|113697.9|59
1735664450000|2024-12-31 17:00:50|113757.5|113707.5|113761.4|113711.4|113769.2|113719.2|113756.1|113706.1|61
1735664460000|2024-12-31 17:01:00|113761.9|113711.9|113761.5|113711.5|113765.3|113715.3|113756.6|113706.6|36
1735664470000|2024-12-31 17:01:10|113763.1|113713.1|113771.4|113721.4|113774.5|113724.5|113757.9|113707.9|33
1735664480000|2024-12-31 17:01:20|113771.1|113721.1|113762.1|113712.1|113771.3|113721.3|113760.8|113710.8|24
1735664490000|2024-12-31 17:01:30|113763|113713|113771.8|113721.8|113772.8|113722.8|113763|113713|13
1735664500000|2024-12-31 17:01:40|113772.4|113722.4|113769|113719|113774.1|113724.1|113769|113719|23
1735664510000|2024-12-31 17:01:50|113769.5|113719.5|113770.8|113720.8|113773.5|113723.5|113767.2|113717.2|45
1735664520000|2024-12-31 17:02:00|113770.1|113720.1|113785.2|113735.2|113789.6|113739.6|113765.7|113715.7|48
1735664530000|2024-12-31 17:02:10|113784.5|113734.5|113787.8|113737.8|113794.7|113744.7|113781.7|113731.7|41
1735664540000|2024-12-31 17:02:20|113786.5|113736.5|113795.7|113745.7|113797.4|113747.4|113781.7|113731.7|72
1735664550000|2024-12-31 17:02:30|113798.8|113748.8|113784.6|113734.6|113801.1|113751.1|113781.2|113731.2|51
1735664560000|2024-12-31 17:02:40|113783.4|113733.4|113792.1|113742.1|113793|113743|113783.4|113733.4|51
1735664570000|2024-12-31 17:02:50|113787.2|113737.2|113783.4|113733.4|113798.2|113748.2|113783.4|113733.4|57
1735664580000|2024-12-31 17:03:00|113785.4|113735.4|113788.9|113738.9|113796.8|113746.8|113785.4|113735.4|61
1735664590000|2024-12-31 17:03:10|113793|113743|113783.5|113733.5|113796.2|113746.2|113783.5|113733.5|73
1735664600000|2024-12-31 17:03:20|113781.4|113731.4|113784|113734|113787|113737|113776.2|113726.2|46
1735664610000|2024-12-31 17:03:30|113785.8|113735.8|113795.7|113745.7|113799.7|113749.7|113785.8|113735.8|55
1735664620000|2024-12-31 17:03:40|113796.6|113746.6|113796.8|113746.8|113799.1|113749.1|113793.4|113743.4|47
1735664630000|2024-12-31 17:03:50|113796.9|113746.9|113778.3|113728.3|113798.3|113748.3|113776.8|113726.8|35
1735664640000|2024-12-31 17:04:00|113775.7|113725.7|113787.8|113737.8|113790|113740|113775.7|113725.7|31
1735664650000|2024-12-31 17:04:10|113788.3|113738.3|113789.4|113739.4|113791.2|113741.2|113783.7|113733.7|32
1735664660000|2024-12-31 17:04:20|113790.7|113740.7|113768.7|113718.7|113790.7|113740.7|113765.1|113715.1|34
1735664670000|2024-12-31 17:04:30|113768.6|113718.6|113755.8|113705.8|113768.6|113718.6|113752.6|113702.6|45
1735664680000|2024-12-31 17:04:40|113755.7|113705.7|113755.1|113705.1|113757.2|113707.2|113754.2|113704.2|18
1735664690000|2024-12-31 17:04:50|113754.8|113704.8|113748.2|113698.2|113754.9|113704.9|113743.3|113693.3|45
1735664700000|2024-12-31 17:05:00|113745.7|113695.7|113738.6|113688.6|113747.8|113697.8|113736.1|113686.1|61
1735664710000|2024-12-31 17:05:10|113741.1|113691.1|113732.5|113682.5|113741.1|113691.1|113721.8|113671.8|37
1735664720000|2024-12-31 17:05:20|113731.2|113681.2|113725.2|113675.2|113734.1|113684.1|113721.3|113671.3|40
1735664730000|2024-12-31 17:05:30|113726.2|113676.2|113724.6|113674.6|113726.7|113676.7|113718.7|113668.7|20
1735664740000|2024-12-31 17:05:40|113724.5|113674.5|113722.4|113672.4|113724.7|113674.7|113717|113667|33
1735664750000|2024-12-31 17:05:50|113723|113673|113718.4|113668.4|113723|113673|113712.8|113662.8|44
1735664760000|2024-12-31 17:06:00|113718.9|113668.9|113733|113683|113733.5|113683.5|113718.9|113668.9|20
1735664770000|2024-12-31 17:06:10|113733.6|113683.6|113729.5|113679.5|113735.6|113685.6|113724.2|113674.2|38
1735664780000|2024-12-31 17:06:20|113729.9|113679.9|113719.7|113669.7|113729.9|113679.9|113719.7|113669.7|43
1735664790000|2024-12-31 17:06:30|113720.5|113670.5|113720.4|113670.4|113721.3|113671.3|113719.4|113669.4|15
1735664800000|2024-12-31 17:06:40|113720.5|113670.5|113734.7|113684.7|113739.7|113689.7|113719.6|113669.6|29
1735664810000|2024-12-31 17:06:50|113734.8|113684.8|113742.9|113692.9|113743.7|113693.7|113728.2|113678.2|50
1735664820000|2024-12-31 17:07:00|113743.2|113693.2|113753.2|113703.2|113754.9|113704.9|113743.2|113693.2|29
1735664830000|2024-12-31 17:07:10|113753.5|113703.5|113753.6|113703.6|113754.2|113704.2|113750.4|113700.4|31
1735664840000|2024-12-31 17:07:20|113753.5|113703.5|113751.4|113701.4|113756.5|113706.5|113750|113700|47
1735664850000|2024-12-31 17:07:30|113751.5|113701.5|113763.9|113713.9|113765.1|113715.1|113751.3|113701.3|56
1735664860000|2024-12-31 17:07:40|113764|113714|113760.1|113710.1|113764|113714|113760.1|113710.1|19
1735664870000|2024-12-31 17:07:50|113757.7|113707.7|113760.7|113710.7|113760.7|113710.7|113756.5|113706.5|10
1735664880000|2024-12-31 17:08:00|113758.3|113708.3|113748.6|113698.6|113759.9|113709.9|113735.9|113685.9|56
1735664890000|2024-12-31 17:08:10|113749.7|113699.7|113751.5|113701.5|113754.4|113704.4|113748.9|113698.9|25
1735664900000|2024-12-31 17:08:20|113751.4|113701.4|113738.5|113688.5|113751.4|113701.4|113733.1|113683.1|24
1735664910000|2024-12-31 17:08:30|113738.4|113688.4|113735.3|113685.3|113740.3|113690.3|113726.5|113676.5|28
1735664920000|2024-12-31 17:08:40|113733.9|113683.9|113728.3|113678.3|113733.9|113683.9|113726.3|113676.3|24
1735664930000|2024-12-31 17:08:50|113728.6|113678.6|113727.4|113677.4|113730.5|113680.5|113723.3|113673.3|27
1735664940000|2024-12-31 17:09:00|113727.5|113677.5|113737|113687|113738.5|113688.5|113727.3|113677.3|66
1735664950000|2024-12-31 17:09:10|113736.9|113686.9|113748.9|113698.9|113752.7|113702.7|113736.7|113686.7|34
1735664960000|2024-12-31 17:09:20|113750.2|113700.2|113751.9|113701.9|113756.8|113706.8|113746.3|113696.3|45
1735664970000|2024-12-31 17:09:30|113754|113704|113745.3|113695.3|113756.7|113706.7|113745.3|113695.3|44
1735664980000|2024-12-31 17:09:40|113746|113696|113749.9|113699.9|113752.6|113702.6|113742.4|113692.4|56
1735664990000|2024-12-31 17:09:50|113746.6|113696.6|113751.8|113701.8|113754.2|113704.2|113742.5|113692.5|39
1735665000000|2024-12-31 17:10:00|113751.5|113701.5|113752.2|113702.2|113758.9|113708.9|113739.6|113689.6|35
1735665010000|2024-12-31 17:10:10|113761.3|113711.3|113763.7|113713.7|113770.6|113720.6|113759.2|113709.2|45
1735665020000|2024-12-31 17:10:20|113762.5|113712.5|113765.9|113715.9|113773|113723|113756|113706|45
1735665030000|2024-12-31 17:10:30|113765.1|113715.1|113765.8|113715.8|113774.7|113724.7|113756.1|113706.1|46
1735665040000|2024-12-31 17:10:40|113765.3|113715.3|113763.1|113713.1|113769.6|113719.6|113759.3|113709.3|54
1735665050000|2024-12-31 17:10:50|113763.8|113713.8|113768.3|113718.3|113777.7|113727.7|113763.3|113713.3|39
1735665060000|2024-12-31 17:11:00|113767.1|113717.1|113773.1|113723.1|113777|113727|113762.3|113712.3|56
1735665070000|2024-12-31 17:11:10|113774.2|113724.2|113789.5|113739.5|113791.2|113741.2|113772.7|113722.7|49
1735665080000|2024-12-31 17:11:20|113789.6|113739.6|113790.9|113740.9|113792.7|113742.7|113787.8|113737.8|30
1735665090000|2024-12-31 17:11:30|113792|113742|113791.4|113741.4|113794.5|113744.5|113789.5|113739.5|32
1735665100000|2024-12-31 17:11:40|113791.3|113741.3|113794.9|113744.9|113799.1|113749.1|113786.1|113736.1|54
1735665110000|2024-12-31 17:11:50|113795|113745|113787.6|113737.6|113795.6|113745.6|113783.4|113733.4|33
1735665120000|2024-12-31 17:12:00|113792|113742|113796.2|113746.2|113796.2|113746.2|113791|113741|42
1735665130000|2024-12-31 17:12:10|113796.3|113746.3|113796.5|113746.5|113797.2|113747.2|113787.4|113737.4|37
1735665140000|2024-12-31 17:12:20|113796.7|113746.7|113785.3|113735.3|113802.8|113752.8|113780.9|113730.9|46
1735665150000|2024-12-31 17:12:30|113782.7|113732.7|113786.5|113736.5|113788.6|113738.6|113779.5|113729.5|41
1735665160000|2024-12-31 17:12:40|113787.7|113737.7|113784.4|113734.4|113788.2|113738.2|113784.2|113734.2|22
1735665170000|2024-12-31 17:12:50|113783.7|113733.7|113780.6|113730.6|113785.9|113735.9|113776.2|113726.2|41
1735665180000|2024-12-31 17:13:00|113782.3|113732.3|113788.5|113738.5|113788.5|113738.5|113775.1|113725.1|31
1735665190000|2024-12-31 17:13:10|113789.7|113739.7|113776.9|113726.9|113789.7|113739.7|113772.2|113722.2|23
1735665200000|2024-12-31 17:13:20|113777.4|113727.4|113769.6|113719.6|113777.4|113727.4|113769.6|113719.6|50
1735665210000|2024-12-31 17:13:30|113771.5|113721.5|113768.7|113718.7|113776.1|113726.1|113767.9|113717.9|41
1735665220000|2024-12-31 17:13:40|113767.6|113717.6|113760.5|113710.5|113767.6|113717.6|113749|113699|30
1735665230000|2024-12-31 17:13:50|113760.7|113710.7|113770.8|113720.8|113770.8|113720.8|113760.5|113710.5|26
1735665240000|2024-12-31 17:14:00|113765.6|113715.6|113761.2|113711.2|113768.9|113718.9|113761|113711|23
1735665250000|2024-12-31 17:14:10|113761.1|113711.1|113763.4|113713.4|113764.1|113714.1|113759|113709|53
1735665260000|2024-12-31 17:14:20|113763.5|113713.5|113763.3|113713.3|113765.7|113715.7|113759.9|113709.9|53
1735665270000|2024-12-31 17:14:30|113763.1|113713.1|113759|113709|113763.1|113713.1|113751.4|113701.4|56
1735665280000|2024-12-31 17:14:40|113758.8|113708.8|113745.4|113695.4|113761.4|113711.4|113737|113687|62
1735665290000|2024-12-31 17:14:50|113745.7|113695.7|113748|113698|113752.5|113702.5|113742.1|113692.1|37
1735665300000|2024-12-31 17:15:00|113747.8|113697.8|113740.4|113690.4|113748.9|113698.9|113735.1|113685.1|57
1735665310000|2024-12-31 17:15:10|113740.3|113690.3|113747.4|113697.4|113751|113701|113736.8|113686.8|43
1735665320000|2024-12-31 17:15:20|113748.7|113698.7|113756|113706|113759|113709|113747|113697|55
1735665330000|2024-12-31 17:15:30|113757.8|113707.8|113757.5|113707.5|113758.9|113708.9|113756.8|113706.8|18
1735665340000|2024-12-31 17:15:40|113757.4|113707.4|113768.8|113718.8|113770|113720|113757.2|113707.2|33
1735665350000|2024-12-31 17:15:50|113769.4|113719.4|113776.1|113726.1|113777.1|113727.1|113769.2|113719.2|51
1735665360000|2024-12-31 17:16:00|113774.1|113724.1|113777.8|113727.8|113780.8|113730.8|113769.8|113719.8|51
1735665370000|2024-12-31 17:16:10|113782.8|113732.8|113783.5|113733.5|113785.6|113735.6|113781|113731|17
1735665380000|2024-12-31 17:16:20|113781.8|113731.8|113785.8|113735.8|113786.6|113736.6|113781.8|113731.8|14
1735665390000|2024-12-31 17:16:30|113784.4|113734.4|113790.8|113740.8|113791.1|113741.1|113784.4|113734.4|8
1735665400000|2024-12-31 17:16:40|113792.2|113742.2|113786.9|113736.9|113792.2|113742.2|113784.6|113734.6|19
1735665410000|2024-12-31 17:16:50|113788.6|113738.6|113768.3|113718.3|113788.6|113738.6|113763.1|113713.1|58
1735665420000|2024-12-31 17:17:00|113769.6|113719.6|113769.2|113719.2|113772|113722|113765.7|113715.7|37
1735665430000|2024-12-31 17:17:10|113769.6|113719.6|113780.3|113730.3|113783|113733|113768|113718|60
1735665440000|2024-12-31 17:17:20|113780.2|113730.2|113786.6|113736.6|113786.6|113736.6|113780|113730|35
1735665450000|2024-12-31 17:17:30|113786.1|113736.1|113797|113747|113798.3|113748.3|113784.1|113734.1|24
1735665460000|2024-12-31 17:17:40|113798.7|113748.7|113790.7|113740.7|113799.4|113749.4|113787.6|113737.6|51
1735665470000|2024-12-31 17:17:50|113790.2|113740.2|113791.6|113741.6|113792.9|113742.9|113788.4|113738.4|37
1735665480000|2024-12-31 17:18:00|113791.1|113741.1|113801.9|113751.9|113804.5|113754.5|113791.1|113741.1|55
1735665490000|2024-12-31 17:18:10|113802.1|113752.1|113803.8|113753.8|113810.2|113760.2|113801.2|113751.2|35
1735665500000|2024-12-31 17:18:20|113804|113754|113799.2|113749.2|113805.6|113755.6|113797.4|113747.4|30
1735665510000|2024-12-31 17:18:30|113801.5|113751.5|113799.9|113749.9|113802.5|113752.5|113797.7|113747.7|40
1735665520000|2024-12-31 17:18:40|113801.5|113751.5|113783.4|113733.4|113801.5|113751.5|113782.4|113732.4|36
1735665530000|2024-12-31 17:18:50|113783.7|113733.7|113760.9|113710.9|113785.3|113735.3|113760.9|113710.9|44
1735665540000|2024-12-31 17:19:00|113764.5|113714.5|113764.2|113714.2|113766.8|113716.8|113761.5|113711.5|41
1735665550000|2024-12-31 17:19:10|113764.1|113714.1|113760.7|113710.7|113765.8|113715.8|113759.9|113709.9|47
1735665560000|2024-12-31 17:19:20|113759.5|113709.5|113748.7|113698.7|113760.9|113710.9|113747.5|113697.5|57
1735665570000|2024-12-31 17:19:30|113749.7|113699.7|113739.2|113689.2|113753.1|113703.1|113732.7|113682.7|59
1735665580000|2024-12-31 17:19:40|113737.7|113687.7|113739|113689|113741.2|113691.2|113733.3|113683.3|50
1735665590000|2024-12-31 17:19:50|113740.2|113690.2|113740.2|113690.2|113747.4|113697.4|113738.6|113688.6|35
1735665600000|2024-12-31 17:20:00|113739.2|113689.2|113733.8|113683.8|113741.1|113691.1|113731|113681|57
1735665610000|2024-12-31 17:20:10|113733.9|113683.9|113743.4|113693.4|113744.9|113694.9|113733.4|113683.4|52
1735665620000|2024-12-31 17:20:20|113742.9|113692.9|113734.3|113684.3|113751.7|113701.7|113729.7|113679.7|49
1735665630000|2024-12-31 17:20:30|113733.5|113683.5|113736.9|113686.9|113740.9|113690.9|113730|113680|38
1735665640000|2024-12-31 17:20:40|113736.7|113686.7|113734.6|113684.6|113740.3|113690.3|113728.5|113678.5|41
1735665650000|2024-12-31 17:20:50|113735.6|113685.6|113740.9|113690.9|113741.6|113691.6|113734.5|113684.5|45
1735665660000|2024-12-31 17:21:00|113741.3|113691.3|113741.3|113691.3|113743.9|113693.9|113735.2|113685.2|57
1735665670000|2024-12-31 17:21:10|113740.8|113690.8|113747.4|113697.4|113748.6|113698.6|113738.4|113688.4|35
1735665680000|2024-12-31 17:21:20|113746.5|113696.5|113751.4|113701.4|113752.1|113702.1|113744.8|113694.8|15
1735665690000|2024-12-31 17:21:30|113751.5|113701.5|113769.2|113719.2|113772.5|113722.5|113747.4|113697.4|32
1735665700000|2024-12-31 17:21:40|113770.5|113720.5|113776.3|113726.3|113778.2|113728.2|113770.5|113720.5|40
1735665710000|2024-12-31 17:21:50|113776.8|113726.8|113784.3|113734.3|113789.7|113739.7|113776.4|113726.4|52
1735665720000|2024-12-31 17:22:00|113785|113735|113786.9|113736.9|113795.7|113745.7|113784.8|113734.8|40
1735665730000|2024-12-31 17:22:10|113787.1|113737.1|113791.6|113741.6|113792|113742|113786.6|113736.6|21
1735665740000|2024-12-31 17:22:20|113792.1|113742.1|113787.4|113737.4|113793.3|113743.3|113786.1|113736.1|26
1735665750000|2024-12-31 17:22:30|113787.6|113737.6|113785.5|113735.5|113790.2|113740.2|113777.1|113727.1|32
1735665760000|2024-12-31 17:22:40|113784.3|113734.3|113783.7|113733.7|113785.4|113735.4|113779.2|113729.2|32
1735665770000|2024-12-31 17:22:50|113784.8|113734.8|113785.1|113735.1|113785.6|113735.6|113780.1|113730.1|29
1735665780000|2024-12-31 17:23:00|113788.8|113738.8|113796.1|113746.1|113799.5|113749.5|113788.8|113738.8|44
1735665790000|2024-12-31 17:23:10|113796.7|113746.7|113794.3|113744.3|113798|113748|113791.7|113741.7|47
1735665800000|2024-12-31 17:23:20|113794.1|113744.1|113795.8|113745.8|113797.9|113747.9|113792.8|113742.8|47
1735665810000|2024-12-31 17:23:30|113795.9|113745.9|113797.1|113747.1|113799.5|113749.5|113793.9|113743.9|55
1735665820000|2024-12-31 17:23:40|113797.3|113747.3|113797.1|113747.1|113803.4|113753.4|113791.2|113741.2|54
1735665830000|2024-12-31 17:23:50|113797.6|113747.6|113803.8|113753.8|113805.1|113755.1|113797.6|113747.6|36
1735665840000|2024-12-31 17:24:00|113803.1|113753.1|113806.1|113756.1|113811.3|113761.3|113803.1|113753.1|38
1735665850000|2024-12-31 17:24:10|113805.8|113755.8|113795.9|113745.9|113807.3|113757.3|113789.3|113739.3|43
1735665860000|2024-12-31 17:24:20|113795.4|113745.4|113801.6|113751.6|113801.9|113751.9|113793.3|113743.3|38
1735665870000|2024-12-31 17:24:30|113801.3|113751.3|113789.4|113739.4|113801.3|113751.3|113785.1|113735.1|36
1735665880000|2024-12-31 17:24:40|113789.5|113739.5|113788.8|113738.8|113798.6|113748.6|113787.4|113737.4|56
1735665890000|2024-12-31 17:24:50|113789.3|113739.3|113787.4|113737.4|113793.6|113743.6|113783.2|113733.2|40
1735665900000|2024-12-31 17:25:00|113790|113740|113794.2|113744.2|113799.2|113749.2|113786.1|113736.1|46
1735665910000|2024-12-31 17:25:10|113794|113744|113791.9|113741.9|113800.6|113750.6|113787.5|113737.5|36
1735665920000|2024-12-31 17:25:20|113790.8|113740.8|113784.9|113734.9|113796.6|113746.6|113783.2|113733.2|44
1735665930000|2024-12-31 17:25:30|113786.7|113736.7|113793.5|113743.5|113793.5|113743.5|113776.7|113726.7|38
1735665940000|2024-12-31 17:25:40|113795.4|113745.4|113790.1|113740.1|113797.9|113747.9|113787.8|113737.8|28
1735665950000|2024-12-31 17:25:50|113790.3|113740.3|113790.2|113740.2|113792.4|113742.4|113782.5|113732.5|16
1735665960000|2024-12-31 17:26:00|113790.9|113740.9|113790.6|113740.6|113791|113741|113781.8|113731.8|22
1735665970000|2024-12-31 17:26:10|113790.8|113740.8|113808|113758|113808.8|113758.8|113787.4|113737.4|21
1735665980000|2024-12-31 17:26:20|113808.4|113758.4|113805.2|113755.2|113810|113760|113797.4|113747.4|34
1735665990000|2024-12-31 17:26:30|113805|113755|113805.3|113755.3|113807|113757|113802.5|113752.5|16
1735666000000|2024-12-31 17:26:40|113805.4|113755.4|113804.7|113754.7|113813|113763|113803.4|113753.4|16
1735666010000|2024-12-31 17:26:50|113804.9|113754.9|113808.5|113758.5|113810.4|113760.4|113803.1|113753.1|32
1735666020000|2024-12-31 17:27:00|113807.8|113757.8|113809.9|113759.9|113811|113761|113806.5|113756.5|17
1735666030000|2024-12-31 17:27:10|113810.4|113760.4|113813.6|113763.6|113816|113766|113810.4|113760.4|31
1735666040000|2024-12-31 17:27:20|113813.5|113763.5|113847.9|113797.9|113848.6|113798.6|113812.3|113762.3|34
1735666050000|2024-12-31 17:27:30|113849.1|113799.1|113848.1|113798.1|113850.9|113800.9|113839.2|113789.2|42
1735666060000|2024-12-31 17:27:40|113848.2|113798.2|113854.4|113804.4|113855.7|113805.7|113843.1|113793.1|22
1735666070000|2024-12-31 17:27:50|113853.4|113803.4|113852.6|113802.6|113855.8|113805.8|113850|113800|12
1735666080000|2024-12-31 17:28:00|113851.4|113801.4|113846.8|113796.8|113853.5|113803.5|113846.8|113796.8|24
1735666090000|2024-12-31 17:28:10|113847|113797|113865.9|113815.9|113865.9|113815.9|113844.5|113794.5|54
1735666100000|2024-12-31 17:28:20|113863.1|113813.1|113852.3|113802.3|113864.4|113814.4|113850.7|113800.7|38
1735666110000|2024-12-31 17:28:30|113852.2|113802.2|113857.3|113807.3|113859.1|113809.1|113850.1|113800.1|38
1735666120000|2024-12-31 17:28:40|113859.6|113809.6|113863.9|113813.9|113865.1|113815.1|113855.2|113805.2|39
1735666130000|2024-12-31 17:28:50|113866.4|113816.4|113853.4|113803.4|113867.6|113817.6|113849.7|113799.7|44
1735666140000|2024-12-31 17:29:00|113851.6|113801.6|113858.2|113808.2|113861.2|113811.2|113848.5|113798.5|16
1735666150000|2024-12-31 17:29:10|113857.1|113807.1|113857|113807|113858.2|113808.2|113857|113807|7
1735666160000|2024-12-31 17:29:20|113855.6|113805.6|113855.9|113805.9|113856.5|113806.5|113855.1|113805.1|10
1735666170000|2024-12-31 17:29:30|113856.5|113806.5|113857.3|113807.3|113857.3|113807.3|113855.1|113805.1|8
1735666180000|2024-12-31 17:29:40|113856.7|113806.7|113856.9|113806.9|113859.9|113809.9|113853.8|113803.8|26
1735666190000|2024-12-31 17:29:50|113857.3|113807.3|113855.5|113805.5|113860.1|113810.1|113846.4|113796.4|23
1735666200000|2024-12-31 17:30:00|113856.2|113806.2|113856.2|113806.2|113861|113811|113856.2|113806.2|14
1735666210000|2024-12-31 17:30:10|113858.1|113808.1|113861.2|113811.2|113863.2|113813.2|113856.7|113806.7|53
1735666220000|2024-12-31 17:30:20|113860.6|113810.6|113861.5|113811.5|113867.4|113817.4|113857.2|113807.2|38
1735666230000|2024-12-31 17:30:30|113858.3|113808.3|113864.7|113814.7|113869.1|113819.1|113858.2|113808.2|32
1735666240000|2024-12-31 17:30:40|113864.8|113814.8|113856.8|113806.8|113866.2|113816.2|113856.8|113806.8|44
1735666250000|2024-12-31 17:30:50|113856.3|113806.3|113859.6|113809.6|113860.3|113810.3|113853.1|113803.1|28
1735666260000|2024-12-31 17:31:00|113859.8|113809.8|113862.3|113812.3|113870.2|113820.2|113859.8|113809.8|55
1735666270000|2024-12-31 17:31:10|113861.9|113811.9|113861.1|113811.1|113865.5|113815.5|113858.5|113808.5|26
1735666280000|2024-12-31 17:31:20|113861.3|113811.3|113858.3|113808.3|113861.3|113811.3|113858.3|113808.3|9
1735666290000|2024-12-31 17:31:30|113858.9|113808.9|113862.7|113812.7|113868|113818|113858.8|113808.8|29
1735666300000|2024-12-31 17:31:40|113863.9|113813.9|113855.6|113805.6|113866.9|113816.9|113854.3|113804.3|33
1735666310000|2024-12-31 17:31:50|113855.4|113805.4|113859.8|113809.8|113863.8|113813.8|113852.8|113802.8|27
1735666320000|2024-12-31 17:32:00|113859.7|113809.7|113848.2|113798.2|113859.7|113809.7|113835.7|113785.7|48
1735666330000|2024-12-31 17:32:10|113847.8|113797.8|113842.1|113792.1|113850.2|113800.2|113840.8|113790.8|36
1735666340000|2024-12-31 17:32:20|113848.7|113798.7|113849.5|113799.5|113850.1|113800.1|113838.7|113788.7|32
1735666350000|2024-12-31 17:32:30|113852.4|113802.4|113855|113805|113855|113805|113851.8|113801.8|10
1735666360000|2024-12-31 17:32:40|113855.2|113805.2|113855.2|113805.2|113855.4|113805.4|113854|113804|9
1735666370000|2024-12-31 17:32:50|113855|113805|113860.3|113810.3|113866.5|113816.5|113853.1|113803.1|16
1735666380000|2024-12-31 17:33:00|113860.6|113810.6|113852.3|113802.3|113864.9|113814.9|113852|113802|43
1735666390000|2024-12-31 17:33:10|113852.2|113802.2|113850.8|113800.8|113852.8|113802.8|113837.6|113787.6|23
1735666400000|2024-12-31 17:33:20|113851.4|113801.4|113845.8|113795.8|113851.4|113801.4|113844.5|113794.5|16
1735666410000|2024-12-31 17:33:30|113847.8|113797.8|113847.6|113797.6|113847.8|113797.8|113843.4|113793.4|8
1735666420000|2024-12-31 17:33:40|113852|113802|113853.4|113803.4|113854|113804|113851.5|113801.5|16
1735666430000|2024-12-31 17:33:50|113853.5|113803.5|113873.4|113823.4|113875.2|113825.2|113853.5|113803.5|49
1735666440000|2024-12-31 17:34:00|113875.6|113825.6|113869.1|113819.1|113876.5|113826.5|113864.4|113814.4|39
1735666450000|2024-12-31 17:34:10|113869.3|113819.3|113882.8|113832.8|113884.5|113834.5|113861|113811|46
1735666460000|2024-12-31 17:34:20|113883.2|113833.2|113872.8|113822.8|113887|113837|113870.5|113820.5|61
1735666470000|2024-12-31 17:34:30|113870.8|113820.8|113869.7|113819.7|113874.8|113824.8|113865.4|113815.4|64
1735666480000|2024-12-31 17:34:40|113869.9|113819.9|113877.9|113827.9|113881.2|113831.2|113864.6|113814.6|65
1735666490000|2024-12-31 17:34:50|113878.6|113828.6|113883.3|113833.3|113886.3|113836.3|113878.6|113828.6|54
1735666500000|2024-12-31 17:35:00|113885|113835|113873.6|113823.6|113886.9|113836.9|113873|113823|51
1735666510000|2024-12-31 17:35:10|113874.2|113824.2|113873.9|113823.9|113878.7|113828.7|113870.7|113820.7|37
1735666520000|2024-12-31 17:35:20|113875.2|113825.2|113878.7|113828.7|113879|113829|113868.6|113818.6|25
1735666530000|2024-12-31 17:35:30|113878.5|113828.5|113889|113839|113889.2|113839.2|113877.4|113827.4|32
1735666540000|2024-12-31 17:35:40|113882.9|113832.9|113890.1|113840.1|113891.4|113841.4|113877.2|113827.2|45
1735666550000|2024-12-31 17:35:50|113891.1|113841.1|113890.1|113840.1|113891.5|113841.5|113883.7|113833.7|24
1735666560000|2024-12-31 17:36:00|113891.5|113841.5|113890|113840|113891.9|113841.9|113884.6|113834.6|19
1735666570000|2024-12-31 17:36:10|113889.5|113839.5|113883.2|113833.2|113889.5|113839.5|113877.7|113827.7|30
1735666580000|2024-12-31 17:36:20|113883.5|113833.5|113866.7|113816.7|113885|113835|113866.7|113816.7|29
1735666590000|2024-12-31 17:36:30|113866.6|113816.6|113866.3|113816.3|113872|113822|113866|113816|42
1735666600000|2024-12-31 17:36:40|113866.2|113816.2|113876.2|113826.2|113878.8|113828.8|113866.2|113816.2|25
1735666610000|2024-12-31 17:36:50|113877.5|113827.5|113863.2|113813.2|113877.5|113827.5|113862.2|113812.2|30
1735666620000|2024-12-31 17:37:00|113863.3|113813.3|113868.1|113818.1|113870.7|113820.7|113863.3|113813.3|44
1735666630000|2024-12-31 17:37:10|113868.3|113818.3|113862|113812|113873.9|113823.9|113860.3|113810.3|28
1735666640000|2024-12-31 17:37:20|113862.3|113812.3|113861.7|113811.7|113867.5|113817.5|113858.8|113808.8|45
1735666650000|2024-12-31 17:37:30|113858.2|113808.2|113858.6|113808.6|113861.5|113811.5|113857.7|113807.7|23
1735666660000|2024-12-31 17:37:40|113858.7|113808.7|113865.1|113815.1|113866.6|113816.6|113856.6|113806.6|28
1735666670000|2024-12-31 17:37:50|113867.1|113817.1|113864.8|113814.8|113868.1|113818.1|113864.1|113814.1|16
1735666680000|2024-12-31 17:38:00|113865.8|113815.8|113853.6|113803.6|113865.8|113815.8|113850.9|113800.9|32
1735666690000|2024-12-31 17:38:10|113857.9|113807.9|113859.5|113809.5|113861.9|113811.9|113852.8|113802.8|21
1735666700000|2024-12-31 17:38:20|113859.3|113809.3|113884.1|113834.1|113884.1|113851|113858.1|113808.1|35
1735666710000|2024-12-31 17:38:30|113884.6|113834.6|113896.9|113846.9|113898.2|113848.2|113884.1|113834.1|54
1735666720000|2024-12-31 17:38:40|113897.2|113847.2|113894.6|113844.6|113899.4|113849.4|113893.4|113843.4|48
1735666730000|2024-12-31 17:38:50|113895.8|113845.8|113892.2|113842.2|113899.6|113849.6|113892.2|113842.2|48
1735666740000|2024-12-31 17:39:00|113892.9|113842.9|113896|113846|113901.7|113851.7|113892.9|113842.9|61
1735666750000|2024-12-31 17:39:10|113895.6|113845.6|113897.1|113847.1|113897.9|113847.9|113886.2|113836.2|55
1735516800000|2024-12-30 00:00:00|113617.8|113417.8|113612.8|113412.8|113619.2|113419.2|113603.7|113403.7|16
1735666760000|2024-12-31 17:39:20|113899.7|113849.7|113893.8|113843.8|113899.7|113849.7|113887.9|113837.9|43
1735666770000|2024-12-31 17:39:30|113893.1|113843.1|113894.7|113844.7|113898|113848|113888.1|113838.1|40
1735666780000|2024-12-31 17:39:40|113896.6|113846.6|113896|113846|113907.1|113857.1|113892.3|113842.3|40
1735516810000|2024-12-30 00:00:10|113612.7|113412.7|113602.2|113402.2|113621.9|113421.9|113600.8|113400.8|13
1735666790000|2024-12-31 17:39:50|113897.4|113847.4|113891.2|113841.2|113897.7|113847.7|113891.2|113841.2|27
1735666800000|2024-12-31 17:40:00|113892.9|113842.9|113895.8|113845.8|113900.6|113850.6|113891.2|113841.2|26
1735516820000|2024-12-30 00:00:20|113605.8|113405.8|113606.4|113406.4|113606.4|113406.4|113605.1|113405.1|10
1735666810000|2024-12-31 17:40:10|113896.4|113846.4|113896.3|113846.3|113900|113850|113893.8|113843.8|32
1735666820000|2024-12-31 17:40:20|113901|113851|113890.5|113840.5|113914.1|113864.1|113889.8|113839.8|55
1735516830000|2024-12-30 00:00:30|113605.2|113405.2|113608.9|113408.9|113609.1|113409.1|113605.2|113405.2|11
1735666830000|2024-12-31 17:40:30|113890.8|113840.8|113877.6|113827.6|113891|113841|113876.2|113826.2|30
1735666840000|2024-12-31 17:40:40|113877.3|113827.3|113877.3|113827.3|113878.8|113828.8|113876.7|113826.7|14
1735516840000|2024-12-30 00:00:40|113608.8|113408.8|113617.4|113417.4|113627|113427|113608.6|113408.6|16
1735666850000|2024-12-31 17:40:50|113876.1|113826.1|113874.3|113824.3|113878.5|113828.5|113869|113819|9
1735666860000|2024-12-31 17:41:00|113873.4|113823.4|113874.1|113824.1|113881.7|113831.7|113873.4|113823.4|21
1735516850000|2024-12-30 00:00:50|113610.2|113410.2|113633.7|113433.7|113633.7|113433.7|113610.2|113410.2|19
1735666870000|2024-12-31 17:41:10|113874.2|113824.2|113862.7|113812.7|113874.3|113824.3|113859.4|113809.4|47
1735666880000|2024-12-31 17:41:20|113862.9|113812.9|113845.8|113795.8|113863.1|113813.1|113841.6|113791.6|25
1735516860000|2024-12-30 00:01:00|113626.4|113426.4|113627.2|113427.2|113633.9|113433.9|113624.6|113424.6|13
1735666890000|2024-12-31 17:41:30|113845.7|113795.7|113841.8|113791.8|113845.8|113795.8|113833.4|113783.4|25
1735666900000|2024-12-31 17:41:40|113843.2|113793.2|113835.1|113785.1|113845.6|113795.6|113833.2|113783.2|22
1735516870000|2024-12-30 00:01:10|113625.7|113425.7|113628.4|113428.4|113633|113433|113625.1|113425.1|12
1735666910000|2024-12-31 17:41:50|113835.2|113785.2|113835.3|113785.3|113837.1|113787.1|113816.2|113766.2|25
1735666920000|2024-12-31 17:42:00|113835|113785|113835.1|113785.1|113835.1|113785.1|113825.5|113775.5|21
1735516880000|2024-12-30 00:01:20|113627.9|113427.9|113618|113418|113627.9|113427.9|113615.7|113415.7|12
1735666930000|2024-12-31 17:42:10|113835.2|113785.2|113832.8|113782.8|113835.7|113785.7|113829.7|113779.7|13
1735666940000|2024-12-31 17:42:20|113831.1|113781.1|113832.4|113782.4|113832.6|113782.6|113827.6|113777.6|15
1735516890000|2024-12-30 00:01:30|113613.5|113413.5|113615.9|113415.9|113635.7|113435.7|113613.5|113413.5|23
1735666950000|2024-12-31 17:42:30|113832.5|113782.5|113851.9|113801.9|113856.5|113806.5|113832.5|113782.5|28
1735666960000|2024-12-31 17:42:40|113852.6|113802.6|113854.1|113804.1|113861.4|113811.4|113852.6|113802.6|25
1735516900000|2024-12-30 00:01:40|113626.4|113426.4|113628.9|113428.9|113632.8|113432.8|113615.5|113415.5|17
1735666970000|2024-12-31 17:42:50|113854.7|113804.7|113851|113801|113856.1|113806.1|113850.5|113800.5|20
1735666980000|2024-12-31 17:43:00|113852.2|113802.2|113853.5|113803.5|113857.1|113807.1|113850.1|113800.1|28
1735516910000|2024-12-30 00:01:50|113628.8|113428.8|113628.8|113428.8|113629.4|113429.4|113628.8|113428.8|8
1735666990000|2024-12-31 17:43:10|113853.6|113803.6|113852.8|113802.8|113855.6|113805.6|113850.7|113800.7|20
1735667000000|2024-12-31 17:43:20|113851.7|113801.7|113859.5|113809.5|113862.4|113812.4|113851.7|113801.7|37
1735516920000|2024-12-30 00:02:00|113629.1|113429.1|113626.7|113426.7|113633.7|113433.7|113613.3|113413.3|17
1735667010000|2024-12-31 17:43:30|113860.7|113810.7|113865.1|113815.1|113866.5|113816.5|113859.3|113809.3|34
1735667020000|2024-12-31 17:43:40|113864.5|113814.5|113864.2|113814.2|113866.4|113816.4|113863.1|113813.1|40
1735516930000|2024-12-30 00:02:10|113625.7|113425.7|113628|113428|113628.7|113428.7|113625.2|113425.2|12
1735667030000|2024-12-31 17:43:50|113863.1|113813.1|113862.5|113812.5|113865|113815|113860.3|113810.3|38
1735667040000|2024-12-31 17:44:00|113861.7|113811.7|113861.2|113811.2|113861.7|113811.7|113854.5|113804.5|39
1735516940000|2024-12-30 00:02:20|113628.1|113428.1|113629.5|113429.5|113629.5|113429.5|113628|113428|7
1735667050000|2024-12-31 17:44:10|113862|113812|113863.8|113813.8|113863.8|113813.8|113856.5|113806.5|39
1735667060000|2024-12-31 17:44:20|113860.7|113810.7|113875.9|113825.9|113879|113829|113860.7|113810.7|58
1735516950000|2024-12-30 00:02:30|113629.4|113429.4|113618.4|113418.4|113629.4|113429.4|113618.2|113418.2|10
1735667070000|2024-12-31 17:44:30|113876.3|113826.3|113877|113827|113877.6|113827.6|113871.7|113821.7|47
1735667080000|2024-12-31 17:44:40|113877.1|113827.1|113877.7|113827.7|113882.2|113832.2|113874|113824|69
1735516960000|2024-12-30 00:02:40|113620|113420|113619.4|113419.4|113620.2|113420.2|113619|113419|12
1735667090000|2024-12-31 17:44:50|113877.4|113827.4|113878.4|113828.4|113882.9|113832.9|113875.5|113825.5|56
1735667100000|2024-12-31 17:45:00|113880.7|113830.7|113890.2|113840.2|113892|113842|113877.5|113827.5|58
1735516970000|2024-12-30 00:02:50|113619.3|113419.3|113622.4|113422.4|113624.8|113424.8|113619.3|113419.3|16
1735667110000|2024-12-31 17:45:10|113889.1|113839.1|113899.1|113849.1|113901.5|113851.5|113889.1|113839.1|42
1735667120000|2024-12-31 17:45:20|113901.7|113851.7|113902.6|113852.6|113904.4|113854.4|113896.3|113846.3|58
1735516980000|2024-12-30 00:03:00|113621.3|113421.3|113628.8|113428.8|113630.6|113430.6|113620.7|113420.7|10
1735667130000|2024-12-31 17:45:30|113900.5|113850.5|113902.6|113852.6|113907.8|113857.8|113898.4|113848.4|59
1735667140000|2024-12-31 17:45:40|113905|113855|113905.7|113855.7|113908.3|113858.3|113898.1|113848.1|56
1735516990000|2024-12-30 00:03:10|113629.2|113429.2|113631.1|113431.1|113631.1|113431.1|113629.1|113429.1|11
1735667150000|2024-12-31 17:45:50|113906.1|113856.1|113905.9|113855.9|113908.3|113858.3|113901.9|113851.9|44
1735667160000|2024-12-31 17:46:00|113907.3|113857.3|113906.5|113856.5|113916|113866|113903.4|113853.4|50
1735517000000|2024-12-30 00:03:20|113631.2|113431.2|113630|113430|113633|113433|113630|113430|10
1735667170000|2024-12-31 17:46:10|113906.6|113856.6|113904.9|113854.9|113912.6|113862.6|113900|113850|37
1735667180000|2024-12-31 17:46:20|113905.7|113855.7|113911.1|113861.1|113911.5|113861.5|113900.8|113850.8|53
1735517010000|2024-12-30 00:03:30|113630.1|113430.1|113619.8|113419.8|113630.1|113430.1|113619.8|113419.8|6
1735667190000|2024-12-31 17:46:30|113908.4|113858.4|113913.2|113863.2|113916.6|113866.6|113904.8|113854.8|58
1735667200000|2024-12-31 17:46:40|113914.1|113864.1|113915.6|113865.6|113918.1|113868.1|113909.9|113859.9|33
1735517020000|2024-12-30 00:03:40|113619.9|113419.9|113619.5|113419.5|113620|113420|113619.2|113419.2|9
1735667210000|2024-12-31 17:46:50|113915.9|113865.9|113910.6|113860.6|113916.3|113866.3|113909.8|113859.8|15
1735667220000|2024-12-31 17:47:00|113910.7|113860.7|113914.7|113864.7|113916.9|113866.9|113910.7|113860.7|29
1735517030000|2024-12-30 00:03:50|113612.3|113412.3|113624.6|113424.6|113624.6|113424.6|113612.3|113412.3|2
1735667230000|2024-12-31 17:47:10|113914.4|113864.4|113911.7|113861.7|113919.7|113869.7|113910.6|113860.6|41
1735667240000|2024-12-31 17:47:20|113914.4|113864.4|113901.3|113851.3|113916.7|113866.7|113896.7|113846.7|51
1735517040000|2024-12-30 00:04:00|113627.5|113427.5|113628|113428|113628|113428|113627.5|113427.5|4
1735667250000|2024-12-31 17:47:30|113900.3|113850.3|113903.2|113853.2|113903.2|113853.2|113888.9|113838.9|40
1735667260000|2024-12-31 17:47:40|113901.9|113851.9|113888.8|113838.8|113903.5|113853.5|113884.8|113834.8|61
1735517050000|2024-12-30 00:04:10|113627.8|113427.8|113621.6|113421.6|113634.4|113434.4|113621.6|113421.6|14
1735667270000|2024-12-31 17:47:50|113890.3|113840.3|113891.2|113841.2|113894|113844|113888.2|113838.2|53
1735667280000|2024-12-31 17:48:00|113891.6|113841.6|113893.3|113843.3|113900.7|113850.7|113890.7|113840.7|62
1735517060000|2024-12-30 00:04:20|113619.5|113419.5|113625.7|113425.7|113625.8|113425.8|113613.1|113413.1|10
1735667290000|2024-12-31 17:48:10|113894.9|113844.9|113894.9|113844.9|113902.2|113852.2|113893.7|113843.7|47
1735667300000|2024-12-31 17:48:20|113895.7|113845.7|113908.5|113858.5|113909.7|113859.7|113895.7|113845.7|63
1735517070000|2024-12-30 00:04:30|113625.6|113425.6|113625.6|113425.6|113625.8|113425.8|113625.5|113425.5|7
1735667310000|2024-12-31 17:48:30|113907|113857|113910.5|113860.5|113913.4|113863.4|113904.1|113854.1|38
1735667320000|2024-12-31 17:48:40|113911.8|113861.8|113915.8|113865.8|113920.4|113870.4|113911.6|113861.6|21
1735517080000|2024-12-30 00:04:40|113625.7|113425.7|113625.8|113425.8|113626.4|113426.4|113625.7|113425.7|7
1735667330000|2024-12-31 17:48:50|113916|113866|113920.3|113870.3|113921.1|113871.1|113913.5|113863.5|31
1735667340000|2024-12-31 17:49:00|113915.5|113865.5|113909.1|113859.1|113923.9|113873.9|113907.3|113857.3|62
1735517090000|2024-12-30 00:04:50|113625.9|113425.9|113614.9|113414.9|113625.9|113425.9|113614.8|113414.8|9
1735667350000|2024-12-31 17:49:10|113908.5|113858.5|113904.9|113854.9|113910.4|113860.4|113901.3|113851.3|31
1735667360000|2024-12-31 17:49:20|113902.8|113852.8|113908.9|113858.9|113912.6|113862.6|113902.8|113852.8|17
1735517100000|2024-12-30 00:05:00|113621|113421|113612.7|113412.7|113621|113421|113607.8|113407.8|13
1735667370000|2024-12-31 17:49:30|113909.3|113859.3|113916.1|113866.1|113916.1|113866.1|113907.6|113857.6|14
1735667380000|2024-12-31 17:49:40|113916.5|113866.5|113922.4|113872.4|113925.4|113875.4|113913.4|113863.4|63
1735517110000|2024-12-30 00:05:10|113613.3|113413.3|113613.3|113413.3|113613.8|113413.8|113613.2|113413.2|6
1735667390000|2024-12-31 17:49:50|113924.3|113874.3|113921.7|113871.7|113927.9|113877.9|113919.6|113869.6|61
1735667400000|2024-12-31 17:50:00|113920.6|113870.6|113926.4|113876.4|113930.2|113880.2|113919.6|113869.6|66
1735517120000|2024-12-30 00:05:20|113613.2|113413.2|113613.5|113413.5|113614|113414|113612.7|113412.7|10
1735667410000|2024-12-31 17:50:10|113927.2|113877.2|113909.5|113859.5|113928.6|113878.6|113902.7|113852.7|64
1735667420000|2024-12-31 17:50:20|113909.4|113859.4|113913.4|113863.4|113913.7|113863.7|113908.3|113858.3|20
1735517130000|2024-12-30 00:05:30|113610.5|113410.5|113628.3|113428.3|113628.7|113428.7|113610.3|113410.3|13
1735667430000|2024-12-31 17:50:30|113919.3|113869.3|113913.5|113863.5|113919.7|113869.7|113910.8|113860.8|22
1735667440000|2024-12-31 17:50:40|113912.6|113862.6|113900.8|113850.8|113912.6|113862.6|113898.9|113848.9|32
1735517140000|2024-12-30 00:05:40|113628.1|113428.1|113627.5|113427.5|113628.1|113428.1|113627|113427|5
1735667450000|2024-12-31 17:50:50|113900.2|113850.2|113902.7|113852.7|113904.4|113854.4|113899.8|113849.8|18
1735667460000|2024-12-31 17:51:00|113907.7|113857.7|113886|113836|113907.7|113857.7|113886|113836|19
1735517150000|2024-12-30 00:05:50|113627.6|113427.6|113627.3|113427.3|113627.7|113427.7|113627.3|113427.3|7
1735667470000|2024-12-31 17:51:10|113886.2|113836.2|113880.9|113830.9|113892|113842|113878.2|113828.2|53
1735667480000|2024-12-31 17:51:20|113880.5|113830.5|113889.6|113839.6|113894.6|113844.6|113878.7|113828.7|36
1735517160000|2024-12-30 00:06:00|113627.5|113427.5|113614.9|113414.9|113627.5|113427.5|113614.9|113414.9|8
1735517170000|2024-12-30 00:06:10|113615.8|113415.8|113615.8|113415.8|113615.8|113415.8|113615.2|113415.2|7
1735517180000|2024-12-30 00:06:20|113615.9|113415.9|113623.7|113423.7|113624.2|113424.2|113615.7|113415.7|6
1735517190000|2024-12-30 00:06:30|113623.6|113423.6|113623.6|113423.6|113623.6|113423.6|113623.6|113423.6|1
1735517200000|2024-12-30 00:06:40|113623.8|113423.8|113623.7|113423.7|113623.8|113423.8|113623.6|113423.6|5
1735517210000|2024-12-30 00:06:50|113623.8|113423.8|113614.8|113414.8|113623.8|113423.8|113614.8|113414.8|4
1735517220000|2024-12-30 00:07:00|113614.5|113414.5|113614.8|113414.8|113616.7|113416.7|113614.5|113414.5|13
1735517230000|2024-12-30 00:07:10|113616.8|113416.8|113621.1|113421.1|113622.2|113422.2|113609.6|113409.6|10
1735517240000|2024-12-30 00:07:20|113620.7|113420.7|113622.2|113422.2|113622.2|113422.2|113620.7|113420.7|9
1735517250000|2024-12-30 00:07:30|113621.4|113421.4|113620.9|113420.9|113621.4|113421.4|113620.5|113420.5|5
1735517260000|2024-12-30 00:07:40|113620.7|113420.7|113610|113410|113620.7|113420.7|113607.3|113407.3|10
1735517270000|2024-12-30 00:07:50|113609.8|113409.8|113612.3|113412.3|113612.6|113412.6|113609.8|113409.8|10
1735517280000|2024-12-30 00:08:00|113612.2|113412.2|113624.3|113424.3|113624.4|113424.4|113612|113412|10
1735517290000|2024-12-30 00:08:10|113624.2|113424.2|113624.7|113424.7|113624.7|113424.7|113623.9|113423.9|11
1735517300000|2024-12-30 00:08:20|113624.8|113424.8|113629.6|113429.6|113629.6|113429.6|113624.8|113424.8|9
1735517310000|2024-12-30 00:08:30|113629.1|113429.1|113616|113416|113629.1|113429.1|113616|113416|10
1735517320000|2024-12-30 00:08:40|113614.4|113414.4|113616.9|113416.9|113619.5|113419.5|113606|113406|15
1735517330000|2024-12-30 00:08:50|113614.9|113414.9|113603.3|113403.3|113616.8|113416.8|113603.3|113403.3|13
1735517340000|2024-12-30 00:09:00|113603.2|113403.2|113614.3|113414.3|113614.9|113414.9|113601.2|113401.2|14
1735517350000|2024-12-30 00:09:10|113614.1|113414.1|113611.7|113411.7|113614.1|113414.1|113605.7|113405.7|10
1735517360000|2024-12-30 00:09:20|113611.4|113411.4|113606.8|113406.8|113614.7|113414.7|113606.4|113406.4|13
1735517370000|2024-12-30 00:09:30|113606.2|113406.2|113605.4|113405.4|113606.2|113406.2|113603.8|113403.8|9
1735517380000|2024-12-30 00:09:40|113605.2|113405.2|113608.8|113408.8|113608.8|113408.8|113603.9|113403.9|11
1735517390000|2024-12-30 00:09:50|113609|113409|113612|113412|113612.3|113412.3|113605.6|113405.6|11
1735517400000|2024-12-30 00:10:00|113612.6|113412.6|113613.1|113413.1|113613.1|113413.1|113612.6|113412.6|6
1735517410000|2024-12-30 00:10:10|113613.2|113413.2|113610.7|113410.7|113613.2|113413.2|113610.7|113410.7|10
1735517420000|2024-12-30 00:10:20|113611|113411|113602.7|113402.7|113611|113411|113601.8|113401.8|9
1735517430000|2024-12-30 00:10:30|113603.3|113403.3|113604.2|113404.2|113604.2|113404.2|113601.1|113401.1|9
1735517440000|2024-12-30 00:10:40|113605.5|113405.5|113607.8|113407.8|113607.8|113407.8|113604.7|113404.7|13
1735517450000|2024-12-30 00:10:50|113608.4|113408.4|113620.5|113420.5|113620.5|113420.5|113608.4|113408.4|9
1735517460000|2024-12-30 00:11:00|113620.8|113420.8|113620.9|113420.9|113621.7|113421.7|113619.9|113419.9|8
1735517470000|2024-12-30 00:11:10|113620.2|113420.2|113622.2|113422.2|113622.4|113422.4|113620.2|113420.2|11
1735517480000|2024-12-30 00:11:20|113623.5|113423.5|113617.4|113417.4|113623.6|113423.6|113617.4|113417.4|10
1735517490000|2024-12-30 00:11:30|113617.6|113417.6|113619.8|113419.8|113654.9|113454.9|113608.8|113408.8|19
1735517500000|2024-12-30 00:11:40|113622.5|113422.5|113632.6|113432.6|113634.1|113434.1|113622.5|113422.5|12
1735517510000|2024-12-30 00:11:50|113629.3|113429.3|113631.1|113431.1|113644.2|113444.2|113621.6|113421.6|22
1735517520000|2024-12-30 00:12:00|113630.5|113430.5|113632.2|113432.2|113636.9|113450.3|113630.5|113430.5|7
1735517530000|2024-12-30 00:12:10|113632|113432|113632|113432|113632.2|113432.2|113632|113432|3
1735517540000|2024-12-30 00:12:20|113632.1|113432.1|113632|113432|113632.2|113432.2|113632|113432|4
1735517550000|2024-12-30 00:12:30|113631.2|113431.2|113624.7|113424.7|113631.2|113431.2|113624.7|113424.7|3
1735517560000|2024-12-30 00:12:40|113631.1|113431.1|113632.9|113432.9|113633|113433|113630.7|113430.7|5
1735517570000|2024-12-30 00:12:50|113637|113437|113640.6|113460|113640.6|113460|113620.6|113420.6|17
1735517580000|2024-12-30 00:13:00|113640.5|113460.1|113651.4|113506.8|113652.7|113506.8|113634.8|113434.8|18
1735517590000|2024-12-30 00:13:10|113652||113652||113652||113652||1
1735517600000|2024-12-30 00:13:20|113651.8||113651.8||113651.8||113651.8||1
1735517610000|2024-12-30 00:13:30|113653.8|113517.9|113654.7|113471.4|113654.7|113517.9|113639.5|113440.2|16
1735517620000|2024-12-30 00:13:40|113654.8|113471.2|113654|113466.3|113656.4|113471.5|113653.9|113466.3|9
1735517630000|2024-12-30 00:13:50|113660.1|113471.7|113654|113473.7|113660.7|113511.2|113645.1|113445.1|19
1735517640000|2024-12-30 00:14:00|113655.5|113466.4|113643.3|113473.7|113655.5|113475.9|113629.5|113446.7|12
1735517650000|2024-12-30 00:14:10|113643.2|113450.3|113642.8|113450.6|113643.2|113450.6|113641.9|113450.3|7
1735517660000|2024-12-30 00:14:20|113640.3|113446.4|113651.7|113470.9|113651.7|113476.2|113639.3|113446.4|11
1735517670000|2024-12-30 00:14:30|113651.6|113470.6|113652.2|113475.3|113652.2|113475.3|113641.7|113442.7|16
1735517680000|2024-12-30 00:14:40|113650|113470.5|113648.4|113474.6|113650|113476.9|113643.2|113447.5|9
1735517690000|2024-12-30 00:14:50|113648.5|113474.9|113643.1|113468.3|113654.2|113476.1|113640.1|113467.1|18
1735517700000|2024-12-30 00:15:00|113643.6|113446.3|113646.1|113474.2|113665.8|113478.4|113643.6|113446.3|21
1735517710000|2024-12-30 00:15:10|113644.4|113476.1|113644.1|113476.5|113644.4|113476.5|113644.1|113476.1|4
1735517720000|2024-12-30 00:15:20|113643.8|113476.6|113643.7|113476.7|113643.8|113476.7|113643.7|113476.6|3
1735517730000|2024-12-30 00:15:30|113633.5|113474.2|113640.2|113471.3|113640.2|113474.2|113626.8|113435.9|19
1735517740000|2024-12-30 00:15:40|113638|113466.2|113635.6|113464.1|113638|113466.2|113625.2|113464.1|7
1735517750000|2024-12-30 00:15:50|113636.6|113464.5|113637.9|113469.3|113645.8|113471.6|113620.3|113446.9|27
1735517760000|2024-12-30 00:16:00|113640.5|113475.1|113624.7|113462.4|113640.5|113475.1|113615.8|113437.9|37
1735517770000|2024-12-30 00:16:10|113624.9|113467.2|113632.3|113458.3|113633.2|113476.2|113622.4|113444.1|41
1735517780000|2024-12-30 00:16:20|113633.7|113459.7|113629.4|113452.6|113637.9|113480.8|113621|113444.3|25
1735517790000|2024-12-30 00:16:30|113628.9|113452.1|113621.1|113451.5|113635|113468.7|113621.1|113423.5|35
1735517800000|2024-12-30 00:16:40|113630.8|113477.4|113629|113459.7|113633|113479.6|113611.8|113425.9|32
1735517810000|2024-12-30 00:16:50|113625|113461|113628.6|113460.2|113633.8|113477|113618.1|113446.9|25
1735517820000|2024-12-30 00:17:00|113630.5|113460.5|113631|113449.8|113633.7|113470.3|113614.5|113440.8|27
1735517830000|2024-12-30 00:17:10|113632.8|113460.3|113627.7|113455.2|113634.1|113473.4|113612.4|113444|37
1735517840000|2024-12-30 00:17:20|113618.6|113448.1|113625.5|113448.8|113629.2|113473.9|113615.2|113446.6|22
1735517850000|2024-12-30 00:17:30|113620.6|113445.9|113602.9|113429.6|113628.1|113471.1|113602.9|113429.6|61
1735517860000|2024-12-30 00:17:40|113608.1|113434.9|113615.9|113451.8|113616|113464.4|113589.7|113434.9|47
1735517870000|2024-12-30 00:17:50|113611.6|113447.5|113613.1|113449.2|113614|113449.8|113604.4|113440.5|16
1735517880000|2024-12-30 00:18:00|113606.9|113443|113608.5|113444.8|113615.4|113451.4|113603.7|113439.8|20
1735517890000|2024-12-30 00:18:10|113612.4|113448.8|113612.1|113448.1|113616.5|113473|113601.1|113441.6|22
1735517900000|2024-12-30 00:18:20|113615.9|113451.5|113611.5|113447.1|113615.9|113466.1|113602.8|113438.5|17
1735517910000|2024-12-30 00:18:30|113606.1|113442.4|113612.1|113449|113615.8|113452.7|113604.4|113440.9|22
1735517920000|2024-12-30 00:18:40|113607.7|113449.2|113612.5|113449.3|113615.9|113453|113602.4|113439|54
1735517930000|2024-12-30 00:18:50|113604.4|113449.2|113612.9|113449.9|113632.6|113478.1|113602.1|113438.8|62
1735517940000|2024-12-30 00:19:00|113617.4|113454.4|113614.4|113447.6|113618.8|113454.4|113606.9|113439.9|47
1735517950000|2024-12-30 00:19:10|113607.6|113440.8|113602.1|113438.1|113617.6|113451.5|113602.1|113438.1|57
1735517960000|2024-12-30 00:19:20|113603.2|113439.2|113612.2|113445.5|113616.9|113450.2|113602.5|113439|39
1735517970000|2024-12-30 00:19:30|113607.2|113441.8|113612.3|113446.2|113617.7|113451.8|113605.9|113440.4|39
1735517980000|2024-12-30 00:19:40|113612.5|113450|113612.2|113445.5|113617.9|113450.2|113606.3|113440|18
1735517990000|2024-12-30 00:19:50|113608.5|113441.8|113613.1|113446.6|113618.1|113452.5|113603.3|113436.6|44
1735518000000|2024-12-30 00:20:00|113609|113442.5|113613.7|113449.2|113618.3|113451.8|113600.3|113435.2|45
1735518010000|2024-12-30 00:20:10|113614.1|113442.7|113604.4|113470.5|113618.8|113470.5|113595.5|113432.3|61
1735518020000|2024-12-30 00:20:20|113613.9|113449.2|113615|113447.3|113620.2|113478|113604.1|113438.6|35
1735518030000|2024-12-30 00:20:30|113610.9|113449|113616.2|113454.7|113616.2|113473|113593.1|113436.9|28
1735518040000|2024-12-30 00:20:40|113611.6|113450.1|113616.6|113454.5|113617.2|113472.4|113606|113437.4|18
1735518050000|2024-12-30 00:20:50|113620.1|113454.6|113619.5|113458|113620.1|113458.2|113619.4|113454.6|5
1735518060000|2024-12-30 00:21:00|113619.7|113457.9|113608.8|113449.9|113619.7|113457.9|113606|113444.1|30
1735518070000|2024-12-30 00:21:10|113603.8|113444.8|113608.8|113446|113615.2|113471.3|113602.5|113434.5|46
1735518080000|2024-12-30 00:21:20|113612.5|113445.5|113607.4|113449.3|113624.2|113453.6|113599|113422.7|47
1735518090000|2024-12-30 00:21:30|113601.8|113448.6|113602.2|113436.5|113615.2|113464.8|113593.5|113426.9|66
1735518100000|2024-12-30 00:21:40|113604.3|113438.7|113617.8|113417.8|113634.5|113470.4|113594.1|113417.8|46
1735518110000|2024-12-30 00:21:50|113620.2|113420.2|113614.1|113446.3|113625.5|113464.2|113598.2|113420.2|43
1735518120000|2024-12-30 00:22:00|113616.2|113448.4|113621.2|113453.4|113622.2|113473.1|113603.1|113438.7|60
1735518130000|2024-12-30 00:22:10|113618.2|113447.9|113615.4|113454.9|113626.1|113462.1|113610.6|113447.9|53
1735518140000|2024-12-30 00:22:20|113615.7|113455.2|113613.9|113445.1|113622|113478|113597.3|113438.6|50
1735518150000|2024-12-30 00:22:30|113613.4|113444.5|113615.4|113454.8|113623|113474|113601.8|113436.9|54
1735518160000|2024-12-30 00:22:40|113614.2|113453.5|113620.9|113458.2|113624.6|113475.8|113596.1|113437.2|56
1735518170000|2024-12-30 00:22:50|113616.5|113453.8|113613|113446.4|113620.1|113472.6|113598.4|113428.7|35
1735518180000|2024-12-30 00:23:00|113612.9|113446.5|113615.2|113446.2|113621.5|113470.6|113604.1|113431.8|41
1735518190000|2024-12-30 00:23:10|113619.8|113446.7|113613.8|113449.4|113622.4|113473|113608.8|113441|53
1735518200000|2024-12-30 00:23:20|113613.9|113450|113611.8|113439.7|113619.3|113469.1|113592.4|113428.5|31
1735518210000|2024-12-30 00:23:30|113608.2|113442|113619.8|113472.2|113624.9|113477.4|113602.2|113433.7|42
1735518220000|2024-12-30 00:23:40|113614.7|113465.4|113637.3|113437.3|113637.3|113474.1|113605.8|113425|53
1735518230000|2024-12-30 00:23:50|113636.6|113436.6|113625|113457.7|113636.6|113464.7|113601.4|113436.6|44
1735518240000|2024-12-30 00:24:00|113625.4|113457.5|113624|113455.5|113630.7|113472|113616|113437.7|51
1735518250000|2024-12-30 00:24:10|113623.9|113456.3|113621.4|113456|113628.5|113460.9|113619.1|113451.5|19
1735518260000|2024-12-30 00:24:20|113610.2|113474.7|113621.3|113454.3|113637.6|113475.8|113610.2|113436.6|33
1735518270000|2024-12-30 00:24:30|113625.6|113458.6|113623.9|113450.6|113632.2|113480.5|113610|113438.6|61
1735518280000|2024-12-30 00:24:40|113627.6|113454.3|113620.2|113457|113627.6|113470.5|113611.6|113442.1|42
1735518290000|2024-12-30 00:24:50|113623.4|113474.3|113625.3|113461.8|113625.3|113474.3|113607.7|113443.3|45
1735518300000|2024-12-30 00:25:00|113627.1|113460.1|113622.6|113449.3|113637.3|113476|113607.7|113424.5|55
1735518310000|2024-12-30 00:25:10|113618.9|113451.1|113625.5|113455.2|113637.9|113473.3|113604.4|113428.8|50
1735518320000|2024-12-30 00:25:20|113628.5|113458.9|113625.8|113451.1|113633|113469.5|113615.9|113434.1|46
1735518330000|2024-12-30 00:25:30|113629.6|113454.9|113624|113460.3|113633.9|113470.3|113621.1|113452.1|37
1735518340000|2024-12-30 00:25:40|113623.7|113486.3|113636.5|113436.5|113638.1|113486.3|113616.2|113435.2|42
1735518350000|2024-12-30 00:25:50|113636|113436|113626.5|113448.2|113636|113473.6|113604.4|113434.1|52
1735518360000|2024-12-30 00:26:00|113622|113450.1|113622|113451.9|113631|113473.4|113612|113439|37
1735518370000|2024-12-30 00:26:10|113622.4|113451.7|113613.5|113445.6|113625.9|113469.5|113604.4|113445.6|41
1735518380000|2024-12-30 00:26:20|113614.2|113446.3|113620.6|113452.1|113622.4|113476.8|113600|113434.7|67
1735518390000|2024-12-30 00:26:30|113616.3|113453.1|113620.4|113453.5|113625.1|113465.2|113602.6|113442.1|45
1735518400000|2024-12-30 00:26:40|113618.7|113454.4|113617.9|113455.2|113623|113468.8|113602.7|113440.5|34
1735518410000|2024-12-30 00:26:50|113613.7|113451|113618|113451.4|113622.1|113470.7|113609.4|113441.3|59
1735518420000|2024-12-30 00:27:00|113621.9|113455.2|113614.6|113448.7|113621.9|113455.2|113608.4|113441.8|35
1735518430000|2024-12-30 00:27:10|113614.5|113448.8|113615.4|113454.1|113618.1|113454.5|113607.7|113442|32
1735518440000|2024-12-30 00:27:20|113615.3|113449.4|113618.8|113455.3|113621|113477.7|113598.2|113440.1|53
1735518450000|2024-12-30 00:27:30|113623|113459.5|113619.7|113453.7|113628.5|113476.6|113613.7|113449.4|39
1735518460000|2024-12-30 00:27:40|113619|113454.8|113620.9|113454.7|113628.3|113479.5|113611.5|113436.2|35
1735518470000|2024-12-30 00:27:50|113620.8|113455.6|113619.4|113454.2|113629.6|113470.2|113612.3|113439.5|47
1735518480000|2024-12-30 00:28:00|113620|113443.8|113622|113454|113629.6|113475.8|113619|113440.4|51
1735518490000|2024-12-30 00:28:10|113622.9|113454.2|113624.1|113455.2|113629.2|113478.9|113616.6|113448.3|43
1735518500000|2024-12-30 00:28:20|113619.1|113473.7|113620.9|113450.3|113631|113473.7|113616|113435.9|54
1735518510000|2024-12-30 00:28:30|113625.5|113455|113617.6|113452.9|113627|113461.1|113613.8|113447.4|55
1735518520000|2024-12-30 00:28:40|113619.2|113454.5|113618.3|113455.3|113625.8|113462.9|113611|113448.1|54
1735518530000|2024-12-30 00:28:50|113614.6|113451.6|113611.6|113477.9|113626.6|113482.9|113605.8|113447.1|57
1735518540000|2024-12-30 00:29:00|113616.6|113482.8|113637.2|113437.2|113637.4|113486.2|113604|113437.2|59
1735518550000|2024-12-30 00:29:10|113619.4|113455|113626.2|113462.3|113628.1|113463.6|113614.8|113450.4|60
1735518560000|2024-12-30 00:29:20|113616.9|113453|113622.6|113458|113628.6|113464.6|113616|113449.2|66
1735518570000|2024-12-30 00:29:30|113625.7|113461.7|113637|113437|113637.7|113463.9|113615.1|113437|34
1735518580000|2024-12-30 00:29:40|113637.4|113437.4|113618.4|113458.7|113637.4|113465.6|113617|113437.4|68
1735518590000|2024-12-30 00:29:50|113618.8|113459.1|113619|113477.1|113626.8|113486.6|113614.7|113459.1|59
1735518600000|2024-12-30 00:30:00|113619.8|113477.5|113619.9|113464.9|113629.3|113479.1|113609.8|113435.2|76
1735518610000|2024-12-30 00:30:10|113621.7|113465.2|113626.9|113470.2|113627.3|113470.8|113618.8|113439.5|21
1735518620000|2024-12-30 00:30:20|113627.1|113470.1|113627.5|113471.8|113628.1|113471.8|113623.4|113466.3|8
1735518630000|2024-12-30 00:30:30|113628.4|113472.5|113619.6|113458.3|113631.2|113476|113609|113445.5|25
1735518640000|2024-12-30 00:30:40|113615.5|113454.1|113620.6|113460|113628.7|113467.4|113615.5|113454.1|32
1735518650000|2024-12-30 00:30:50|113621.6|113459.3|113615.9|113456.2|113622.4|113461.4|113612.7|113451.6|19
1735518660000|2024-12-30 00:31:00|113615.5|113455.8|113614.6|113449.3|113619.2|113464.8|113598|113422.6|41
1735518670000|2024-12-30 00:31:10|113617.7|113452.4|113618.1|113455.1|113620.6|113473.7|113606.6|113441.4|36
1735518680000|2024-12-30 00:31:20|113622.2|113459.2|113618.3|113455.8|113622.2|113459.2|113609.1|113446.2|24
1735518690000|2024-12-30 00:31:30|113617|113455.7|113612.9|113452.1|113617|113475|113602.8|113432.9|23
1735518700000|2024-12-30 00:31:40|113612.8|113452.2|113614.3|113453.3|113614.3|113453.3|113609.1|113448.5|7
1735518710000|2024-12-30 00:31:50|113609.8|113452.9|113614.6|113449.1|113620.5|113474.3|113609.6|113440.7|40
1735518720000|2024-12-30 00:32:00|113618.5|113453|113617.1|113456.9|113620.3|113470.3|113608.8|113440.9|59
1735518730000|2024-12-30 00:32:10|113617.4|113456.8|113621.6|113458.5|113622.6|113471|113609.8|113431|45
1735518740000|2024-12-30 00:32:20|113617.8|113454.8|113617|113454.5|113623.4|113460.2|113610.7|113436.3|34
1735518750000|2024-12-30 00:32:30|113621.1|113454.8|113614.4|113453.6|113624.8|113463|113610.2|113448.5|40
1735518760000|2024-12-30 00:32:40|113621|113460.2|113623.4|113457.4|113634.4|113477|113611.6|113433.8|38
1735518770000|2024-12-30 00:32:50|113624.1|113458.6|113612.9|113449|113627.5|113462.8|113611.5|113447.4|47
1735518780000|2024-12-30 00:33:00|113624.6|113460.6|113626.3|113458.9|113635.5|113460.6|113612.6|113432.2|46
1735518790000|2024-12-30 00:33:10|113625.9|113459.4|113622.5|113459.7|113629.7|113479.3|113614|113433.7|39
1735518800000|2024-12-30 00:33:20|113616.9|113451.6|113618.3|113456.1|113626.1|113464.4|113615.7|113451.6|58
1735518810000|2024-12-30 00:33:30|113624.4|113463.5|113621|113460.6|113636.5|113465.7|113614.7|113436.3|50
1735518820000|2024-12-30 00:33:40|113621.2|113460.3|113624.5|113467.6|113629.1|113472.3|113616.3|113454|61
1735518830000|2024-12-30 00:33:50|113629.2|113469.2|113639.8|113439.8|113642.5|113469.7|113617.1|113436.6|56
1735518840000|2024-12-30 00:34:00|113640.4|113440.4|113633|113472.5|113640.4|113472.5|113619.5|113440.4|58
1735518850000|2024-12-30 00:34:10|113629.4|113469|113617.8|113459.5|113632.5|113473.9|113617.8|113459.5|63
1735518860000|2024-12-30 00:34:20|113623|113464.8|113617.4|113459.8|113631.6|113471.6|113616.5|113458.9|60
1735518870000|2024-12-30 00:34:30|113621.3|113463.1|113627|113465.6|113630.7|113472.6|113619.4|113461.8|49
1735518880000|2024-12-30 00:34:40|113627.3|113463.5|113640.2|113440.2|113640.2|113470.7|113615.5|113439.8|53
1735518890000|2024-12-30 00:34:50|113640.8|113440.8|113629.1|113466.4|113640.8|113468.8|113619|113440.8|52
1735518900000|2024-12-30 00:35:00|113625.1|113462.4|113626.9|113466.9|113639.9|113471.2|113620|113439.1|45
1735518910000|2024-12-30 00:35:10|113626.5|113466.7|113623.9|113461.7|113631.7|113473.5|113619|113459.6|63
1735518920000|2024-12-30 00:35:20|113622.9|113460.7|113621.2|113460.6|113633.7|113470.9|113620|113457.5|64
1735518930000|2024-12-30 00:35:30|113624.9|113464.2|113637.1|113472.2|113641.2|113483.3|113619.8|113442|64
1735518940000|2024-12-30 00:35:40|113633.4|113469.7|113632.5|113472|113634.2|113473.5|113615.5|113450.7|36
1735518950000|2024-12-30 00:35:50|113626.9|113466.4|113638.5|113480.3|113638.5|113480.3|113622.6|113440.1|66
1735518960000|2024-12-30 00:36:00|113634.1|113475.7|113628.8|113468.9|113638.8|113497.3|113620.2|113461|55
1735518970000|2024-12-30 00:36:10|113632.6|113474.5|113642|113488|113645.7|113488|113627.5|113441.5|41
1735518980000|2024-12-30 00:36:20|113643.9|113487.2|113634.4|113476.4|113643.9|113487.2|113624.1|113465|12
1735518990000|2024-12-30 00:36:30|113630.6|113472.6|113641.1|113486.9|113644.2|113487.4|113628.3|113470.2|26
1735519000000|2024-12-30 00:36:40|113641|113487.3|113639|113476.5|113647.6|113492.6|113631.2|113464.1|19
1735519010000|2024-12-30 00:36:50|113643.4|113480.8|113640|113487.6|113649.5|113494.8|113634.2|113476.9|34
1735519020000|2024-12-30 00:37:00|113635.7|113488.6|113639.6|113487.4|113645.2|113494.4|113630.2|113436.9|53
1735519030000|2024-12-30 00:37:10|113637.2|113490.7|113633.9|113479.9|113642.3|113503.1|113631.7|113479.9|18
1735519040000|2024-12-30 00:37:20|113638.4|113484.3|113631.6|113470.5|113641.9|113492.4|113624.3|113434.4|54
1735519050000|2024-12-30 00:37:30|113625.8|113466.7|113630.7|113481.7|113636.4|113494.1|113625.8|113465.1|21
1735519060000|2024-12-30 00:37:40|113634.7|113482.1|113633.7|113486.3|113638.4|113489.1|113630.5|113481|20
1735519070000|2024-12-30 00:37:50|113633.8|113485.8|113631|113477.3|113639.9|113492.5|113621.7|113442.4|50
1735519080000|2024-12-30 00:38:00|113636.5|113486.5|113634.5|113487.6|113636.5|113487.6|113621.5|113462.7|32
1735519090000|2024-12-30 00:38:10|113634.2|113487.4|113633.3|113484|113634.5|113487.6|113627.5|113464.9|21
1735519100000|2024-12-30 00:38:20|113632.1|113476.2|113626.9|113475.4|113634.1|113482.4|113626|113466.2|28
1735519110000|2024-12-30 00:38:30|113630.6|113479.2|113627.9|113481.3|113635.7|113487.6|113625.5|113474.1|22
1735519120000|2024-12-30 00:38:40|113632.9|113486.3|113627.3|113484.7|113636|113491|113625.9|113469.7|40
1735519130000|2024-12-30 00:38:50|113627.1|113484.9|113628.2|113485.8|113633.4|113492.2|113622.1|113479.8|30
1735519140000|2024-12-30 00:39:00|113628.9|113486.5|113629.1|113485|113633.4|113489.2|113624.3|113480|64
1735519150000|2024-12-30 00:39:10|113632.2|113488|113630.6|113486.2|113635.1|113491.7|113625.8|113482.5|49
1735519160000|2024-12-30 00:39:20|113634.6|113490.2|113651.9|113453.1|113651.9|113491|113620.2|113445.6|53
1735519170000|2024-12-30 00:39:30|113653.7|113453.7|113632|113480.2|113654.5|113487.8|113620|113453.7|55
1735519180000|2024-12-30 00:39:40|113628.1|113477|113633.6|113487.9|113636.6|113490.9|113619.4|113461.1|57
1735519190000|2024-12-30 00:39:50|113633.4|113488.3|113629.5|113501.4|113636.1|113501.4|113622.9|113463.6|35
1735519200000|2024-12-30 00:40:00|113626.4|113456.9|113621.9|113489.4|113628.9|113497|113616.1|113437.8|29
1735519210000|2024-12-30 00:40:10|113619.5|113487|113626.9|113494|113626.9|113541.5|113588.3|113487|12
1735519220000|2024-12-30 00:40:20|113627.5|113494.1|113631.4|113498.4|113631.4|113498.8|113622.4|113489.8|22
1735519230000|2024-12-30 00:40:30|113626.4|113493.5|113631.1|113498.1|113631.1|113499.2|113626.4|113493.5|11
1735519240000|2024-12-30 00:40:40|113626.9|113494|113624.7|113485|113628.5|113496.1|113617|113476.1|18
1735519250000|2024-12-30 00:40:50|113626.7|113486.9|113625.9|113496.7|113653.8|113496.7|113616.4|113445.8|46
1735519260000|2024-12-30 00:41:00|113626|113496.3|113627.4|113496.3|113630.8|113539.1|113589.1|113476.3|29
1735519270000|2024-12-30 00:41:10|113627.3|113496.6|113628.9|113497.9|113630.2|113499.4|113623.5|113492.8|12
1735519280000|2024-12-30 00:41:20|113625.5|113497.7|113628.8|113496.3|113630.6|113498.3|113624.8|113492.4|19
1735519290000|2024-12-30 00:41:30|113624.8|113492.3|113636.4|113496.4|113664.8|113501.8|113624.3|113464.8|43
1735519300000|2024-12-30 00:41:40|113639.3|113499.2|113638.9|113497.8|113641.4|113499.2|113616.3|113474.6|36
1735519310000|2024-12-30 00:41:50|113639.8|113498.6|113634.1|113492.1|113665.1|113498.6|113631.3|113449|49
1735519320000|2024-12-30 00:42:00|113633.9|113492|113636.9|113495.1|113636.9|113495.1|113633.9|113492|4
1735519330000|2024-12-30 00:42:10|113637.1|113495.2|113633.9|113496.1|113643.5|113497.4|113632|113488.1|24
1735519340000|2024-12-30 00:42:20|113622.3|113480.5|113633.9|113481.2|113643.9|113502|113613.2|113470.7|48
1735519350000|2024-12-30 00:42:30|113634.1|113484.1|113636.2|113494.1|113643.9|113503.1|113631.6|113484.1|35
1735519360000|2024-12-30 00:42:40|113639.3|113497.2|113639|113480.6|113667.5|113502.7|113621.7|113449.2|42
1735519370000|2024-12-30 00:42:50|113638.2|113479.8|113588.4|113538.4|113641.3|113542.7|113588.4|113479.8|32
1735519380000|2024-12-30 00:43:00|113633.8|113482.5|113643.6|113499|113669.5|113547.6|113597.6|113482.5|29
1735519390000|2024-12-30 00:43:10|113641.2|113498.6|113642.7|113502|113645.1|113505.7|113639.1|113495.6|12
1735519400000|2024-12-30 00:43:20|113645.1|113504.4|113641.5|113494.4|113646.9|113506.3|113621.1|113479.8|46
1735519410000|2024-12-30 00:43:30|113637|113489.9|113634.5|113496.7|113641.7|113502|113633|113489.9|39
1735519420000|2024-12-30 00:43:40|113637.3|113499.4|113636.1|113499.7|113642.2|113503.2|113619.6|113480.5|20
1735519430000|2024-12-30 00:43:50|113636.4|113481.4|113634.5|113497.6|113640.3|113498.4|113617.3|113477.1|36
1735519440000|2024-12-30 00:44:00|113637.1|113500.3|113634.2|113497.5|113639.7|113503|113634.2|113497.3|8
1735519450000|2024-12-30 00:44:10|113634.8|113496.6|113631.6|113476.7|113666.9|113499.8|113603.4|113432.6|46
1735519460000|2024-12-30 00:44:20|113636.1|113507|113654.7|113454.7|113664.1|113507|113622.7|113453|41
1735519470000|2024-12-30 00:44:30|113651.4|113451.4|113657.1|113457.1|113657.1|113491.3|113628.9|113451.4|46
1735519480000|2024-12-30 00:44:40|113655.6|113455.6|113630|113482|113655.6|113491.1|113616.1|113455.6|29
1735519490000|2024-12-30 00:44:50|113634|113486|113632.9|113489.7|113639.4|113491.5|113630|113483.8|8
1735519500000|2024-12-30 00:45:00|113641.1|113493.5|113634.9|113491.7|113671.9|113508.9|113632.5|113455.9|40
1735519510000|2024-12-30 00:45:10|113636.3|113494.2|113637.9|113476.9|113657.8|113497|113625.5|113450.2|44
1735519520000|2024-12-30 00:45:20|113640.8|113479.8|113635.4|113489.2|113643.5|113494.2|113620.3|113471.9|39
1735519530000|2024-12-30 00:45:30|113634.1|113509.6|113628.4|113488.3|113659.8|113509.6|113628.4|113475.3|26
1735519540000|2024-12-30 00:45:40|113629.7|113488.7|113630.3|113472|113647|113532.9|113581.4|113447|28
1735519550000|2024-12-30 00:45:50|113627.8|113469.3|113625.5|113486.5|113637|113486.5|113625.3|113469.3|23
1735519560000|2024-12-30 00:46:00|113625.4|113486.4|113626.9|113467.8|113640.9|113522|113565|113430.2|25
1735519570000|2024-12-30 00:46:10|113627.9|113466.8|113654.3|113454.3|113654.3|113492|113610.5|113441.8|34
1735519580000|2024-12-30 00:46:20|113635.7|113477.4|113633.8|113488.3|113639.6|113488.3|113615.7|113467.5|19
1735519590000|2024-12-30 00:46:30|113616|113488.7|113632|113488.1|113665.5|113492.3|113616|113459.5|37
1735519600000|2024-12-30 00:46:40|113632.2|113488|113632.2|113488.1|113632.2|113488.1|113632.2|113488|3
1735519610000|2024-12-30 00:46:50|113634.9|113494.6|113664.4|113464.4|113673.8|113497.6|113629.5|113454.3|40
1735519620000|2024-12-30 00:47:00|113664.5|113464.5|113634.5|113489.4|113668.1|113489.4|113629.5|113454.3|33
1735519630000|2024-12-30 00:47:10|113634.3|113491.6|113634.5|113491.4|113634.5|113491.6|113634.3|113491.4|4
1735519640000|2024-12-30 00:47:20|113634.2|113491.7|113634.2|113491.7|113634.2|113491.7|113634.2|113491.7|2
1735519650000|2024-12-30 00:47:30|113638.1|113495.7|113638|113494.3|113666.5|113499.6|113621.3|113452|46
1735519660000|2024-12-30 00:47:40|113641.3|113497.6|113638.7|113483.8|113666.9|113499.3|113619|113466.4|26
1735519670000|2024-12-30 00:47:50|113635.2|113483.1|113631.3|113491.1|113643.7|113499.3|113621.3|113474.6|54
1735519680000|2024-12-30 00:48:00|113632.2|113490.3|113636.7|113494.2|113643.3|113494.4|113615.7|113460.5|38
1735519690000|2024-12-30 00:48:10|113634.2|113497.2|113637.7|113497.6|113637.7|113497.6|113634.2|113494.7|7
1735519700000|2024-12-30 00:48:20|113594|113495.4|113637.1|113494.4|113643.4|113544|113594|113481.1|17
1735519710000|2024-12-30 00:48:30|113638|113493.5|113642.6|113501.5|113642.6|113502.8|113638|113493.5|22
1735519720000|2024-12-30 00:48:40|113642|113502.1|113638.5|113494.3|113642|113502.3|113618.7|113478.7|24
1735519730000|2024-12-30 00:48:50|113633.3|113495.3|113639.4|113493.1|113644.3|113498.7|113632.4|113489.1|28
1735519740000|2024-12-30 00:49:00|113639.2|113493|113637.9|113492.3|113644.5|113497.9|113635.4|113488.7|24
1735519750000|2024-12-30 00:49:10|113639|113491.8|113640.5|113495.1|113646.1|113500.6|113627.8|113485.4|26
1735519760000|2024-12-30 00:49:20|113643.7|113498.2|113636.8|113493.2|113665.1|113500|113615.1|113441.6|36
1735519770000|2024-12-30 00:49:30|113640|113496.4|113636.1|113490.7|113665|113535.3|113585.3|113461.7|33
1735519780000|2024-12-30 00:49:40|113635.4|113490.1|113642.6|113494|113665.1|113541.8|113584.1|113449.9|42
1735519790000|2024-12-30 00:49:50|113636.6|113488|113655.9|113455.9|113663.9|113495|113630.4|113448|37
1735519800000|2024-12-30 00:50:00|113637.9|113488.8|113614.7|113483.5|113642.2|113488.8|113611.1|113478.7|43
1735519810000|2024-12-30 00:50:10|113615.8|113478.6|113615.4|113481|113615.9|113481|113615.4|113478.6|6
1735519820000|2024-12-30 00:50:20|113611.6|113479|113612.7|113483.1|113616.9|113486.1|113609.7|113475.2|17
1735519830000|2024-12-30 00:50:30|113611.6|113482.4|113570|113520|113615.4|113520.1|113570|113464.1|27
1735519840000|2024-12-30 00:50:40|113570.1|113520.1|113570.3|113520.3|113606.8|113521.6|113565.9|113479.6|14
1735519850000|2024-12-30 00:50:50|113570.1|113520.1|113633.7|113451.9|113634.2|113523.1|113565.8|113451.5|24
1735519860000|2024-12-30 00:51:00|113571.2|113521.2|113569.7|113519.7|113609.2|113523.4|113564.6|113477.8|44
1735519870000|2024-12-30 00:51:10|113567.2|113517.2|113569.8|113519.8|113610.4|113522.8|113565.4|113485.2|41
1735519880000|2024-12-30 00:51:20|113570.4|113520.4|113569.9|113519.9|113573.9|113523.9|113565.3|113515.3|29
1735519890000|2024-12-30 00:51:30|113569.4|113519.4|113603.2|113471.9|113610|113525.8|113567.3|113464.4|68
1735519900000|2024-12-30 00:51:40|113604.3|113473|113604.6|113472.2|113632.6|113477|113601.6|113431.7|41
1735519910000|2024-12-30 00:51:50|113606.5|113521.4|113636.3|113436.3|113636.3|113521.4|113571.4|113436.3|32
1735519920000|2024-12-30 00:52:00|113630.8|113430.8|113638|113438|113638|113478.9|113602.3|113430.4|51
1735519930000|2024-12-30 00:52:10|113638.2|113438.2|113639.5|113439.5|113639.5|113480.3|113603.7|113438.2|29
1735519940000|2024-12-30 00:52:20|113640.2|113440.2|113610|113479.9|113640.2|113483|113605.5|113439.8|42
1735519950000|2024-12-30 00:52:30|113611.2|113478.8|113639.7|113439.7|113639.7|113480.9|113606.5|113439.7|11
1735519960000|2024-12-30 00:52:40|113641.7|113441.7|113641.6|113441.6|113641.7|113483.3|113606.4|113439.7|40
1735519970000|2024-12-30 00:52:50|113609.5|113477.5|113615|113479|113641.5|113480.5|113598|113433.8|35
1735519980000|2024-12-30 00:53:00|113614|113480.3|113608.7|113471.1|113614.4|113524.3|113574.3|113453.7|31
1735519990000|2024-12-30 00:53:10|113608.8|113471.6|113612.7|113474.6|113613|113474.6|113607.6|113470.4|11
1735520000000|2024-12-30 00:53:20|113608.6|113470.5|113610.1|113474.7|113613|113475.1|113603.2|113466.2|27
1735520010000|2024-12-30 00:53:30|113611.2|113472.9|113608.4|113471.8|113612.6|113474.1|113607.9|113470.6|18
1735520020000|2024-12-30 00:53:40|113608.3|113472|113608|113470.3|113611|113474.8|113602.5|113466.8|37
1735520030000|2024-12-30 00:53:50|113609.7|113472.9|113608.3|113472|113613.5|113476.9|113604.3|113465.2|33
1735520040000|2024-12-30 00:54:00|113608.7|113471.7|113636.8|113436.8|113639.1|113480.9|113603.7|113435.9|52
1735520050000|2024-12-30 00:54:10|113636.7|113436.7|113609.1|113475|113636.7|113476.3|113585.5|113425.8|44
1735520060000|2024-12-30 00:54:20|113607|113470.6|113638.1|113438.1|113638.5|113480.9|113604|113437.9|56
1735520070000|2024-12-30 00:54:30|113611.4|113478|113613.5|113477|113637.8|113479.7|113604.7|113434.4|52
1735520080000|2024-12-30 00:54:40|113594.5|113445|113627.3|113480.5|113662.7|113485.5|113594.5|113426.5|48
1735520090000|2024-12-30 00:54:50|113624.3|113477.5|113640.8|113440.8|113664.4|113492.3|113623.9|113439.3|44
1735520100000|2024-12-30 00:55:00|113639.3|113439.3|113637.8|113491.4|113654.3|113544.1|113582.1|113432.7|54
1735520110000|2024-12-30 00:55:10|113636.1|113489.5|113636|113496.4|113642.5|113552.5|113602.5|113489|48
1735520120000|2024-12-30 00:55:20|113638.2|113492.6|113636|113491.6|113641|113550.7|113587.6|113479.9|43
1735520130000|2024-12-30 00:55:30|113639.1|113494.7|113638.9|113498.3|113641.6|113500.3|113631.1|113486.7|42
1735520140000|2024-12-30 00:55:40|113635.9|113496|113648|113448|113648|113546.3|113596.3|113448|42
1735520150000|2024-12-30 00:55:50|113648.6|113448.6|113636.7|113497.9|113654.8|113497.9|113626.3|113448.6|47
1735520160000|2024-12-30 00:56:00|113636.4|113497.7|113637.3|113506.4|113642.9|113507.6|113633.1|113490.2|39
1735520170000|2024-12-30 00:56:10|113633.2|113502.2|113648.1|113509.2|113666.7|113554.6|113602.2|113458.7|33
1735520180000|2024-12-30 00:56:20|113647.8|113510.7|113646|113513.8|113649.7|113515.5|113641|113507.2|36
1735520190000|2024-12-30 00:56:30|113645.7|113512.3|113602.2|113552.2|113645.7|113554.8|113598.9|113509.4|32
1735520200000|2024-12-30 00:56:40|113606.5|113556.5|113604.3|113554.3|113606.5|113556.5|113600.2|113550.2|12
1735520210000|2024-12-30 00:56:50|113604|113554|113601.6|113551.6|113639.1|113554.8|113599|113499.2|24
1735520220000|2024-12-30 00:57:00|113604.9|113554.9|113640.4|113515.3|113641.9|113554.9|113597.8|113503.3|34
1735520230000|2024-12-30 00:57:10|113604.1|113554.1|113602.6|113552.6|113641.8|113555.8|113599.9|113511.8|11
1735520240000|2024-12-30 00:57:20|113602.9|113552.9|113641.6|113513.8|113641.9|113555|113596.1|113476.2|35
1735520250000|2024-12-30 00:57:30|113645.1|113515|113602.5|113552.5|113645.1|113561.6|113597.1|113504|38
1735520260000|2024-12-30 00:57:40|113604.4|113554.4|113634.8|113507.5|113640.2|113557.2|113597.5|113489.4|51
1735520270000|2024-12-30 00:57:50|113597.6|113547.6|113604|113554|113639.8|113556.5|113597.6|113509|14
1735520280000|2024-12-30 00:58:00|113604.1|113554.1|113635.3|113504.8|113636.5|113555.4|113602|113491.2|25
1735520290000|2024-12-30 00:58:10|113630.5|113500.1|113631|113505|113634.8|113507.6|113627.1|113500.1|21
1735520300000|2024-12-30 00:58:20|113625.4|113499.4|113634.6|113506.9|113634.6|113506.9|113625.4|113496.7|22
1735520310000|2024-12-30 00:58:30|113630.7|113503|113630.6|113504|113664.6|113507.3|113628.4|113466.4|29
1735520320000|2024-12-30 00:58:40|113633.2|113506.6|113634.2|113507.1|113636|113509.3|113625.9|113499.2|32
1735520330000|2024-12-30 00:58:50|113634.4|113507.3|113659.3|113466.3|113662.6|113507.3|113623.8|113465.5|37
1735520340000|2024-12-30 00:59:00|113657.5|113465.4|113596|113546|113661.7|113553.5|113588.7|113463.4|41
1735520350000|2024-12-30 00:59:10|113593.4|113543.4|113594.1|113544.1|113658.4|113553.7|113587.2|113469.4|44
1735520360000|2024-12-30 00:59:20|113633.5|113508.4|113657.6|113469.5|113660.3|113552.1|113584.4|113466.5|37
1735520370000|2024-12-30 00:59:30|113657.2|113470.3|113630|113494.7|113660.4|113543.6|113584.5|113442.7|38
1735520380000|2024-12-30 00:59:40|113633|113497.7|113601.2|113551.2|113636.1|113555.4|113597.4|113493.9|31
1735520390000|2024-12-30 00:59:50|113601.3|113551.3|113603.5|113553.5|113603.7|113553.7|113601.2|113551.2|4
1735520400000|2024-12-30 01:00:00|113604.4|113554.4|113606.5|113556.5|113608.9|113558.9|113596.9|113546.9|18
1735520410000|2024-12-30 01:00:10|113606.4|113556.4|113599.6|113549.6|113606.4|113556.4|113590.7|113540.7|20
1735520420000|2024-12-30 01:00:20|113598|113548|113598.5|113548.5|113599.2|113549.2|113593.3|113543.3|11
1735520430000|2024-12-30 01:00:30|113597.9|113547.9|113596.5|113546.5|113597.9|113547.9|113596.5|113546.5|5
1735520440000|2024-12-30 01:00:40|113596.6|113546.6|113591.8|113541.8|113596.7|113546.7|113584.1|113534.1|21
1735520450000|2024-12-30 01:00:50|113591.7|113541.7|113593.8|113543.8|113594.1|113544.1|113590.8|113540.8|16
1735520460000|2024-12-30 01:01:00|113588.7|113538.7|113587.9|113537.9|113592.1|113542.1|113578.9|113528.9|17
1735520470000|2024-12-30 01:01:10|113586.5|113536.5|113576.9|113526.9|113586.5|113536.5|113574.4|113524.4|7
1735520480000|2024-12-30 01:01:20|113576.3|113526.3|113574.8|113524.8|113578|113528|113574.8|113524.8|7
1735520490000|2024-12-30 01:01:30|113576.3|113526.3|113568.7|113518.7|113578.8|113528.8|113568.5|113518.5|20
1735520500000|2024-12-30 01:01:40|113568.6|113518.6|113583.6|113533.6|113585|113535|113567.5|113517.5|17
1735520510000|2024-12-30 01:01:50|113582.7|113532.7|113576.8|113526.8|113584.7|113534.7|113568.9|113518.9|35
1735520520000|2024-12-30 01:02:00|113575.7|113525.7|113584.4|113534.4|113585.3|113535.3|113573.3|113523.3|38
1735520530000|2024-12-30 01:02:10|113583.6|113533.6|113582.6|113532.6|113595|113545|113581.9|113531.9|31
1735520540000|2024-12-30 01:02:20|113582.9|113532.9|113587.5|113537.5|113587.7|113537.7|113580.9|113530.9|30
1735520550000|2024-12-30 01:02:30|113587.6|113537.6|113584.6|113534.6|113587.6|113537.6|113583.3|113533.3|12
1735520560000|2024-12-30 01:02:40|113585|113535|113585.3|113535.3|113590.2|113540.2|113585|113535|9
1735520570000|2024-12-30 01:02:50|113586.5|113536.5|113587.7|113537.7|113593.9|113543.9|113584.8|113534.8|33
1735520580000|2024-12-30 01:03:00|113588.5|113538.5|113595.2|113545.2|113596.5|113546.5|113586.4|113536.4|30
1735520590000|2024-12-30 01:03:10|113595.4|113545.4|113597.4|113547.4|113600.5|113550.5|113590.2|113540.2|35
1735520600000|2024-12-30 01:03:20|113599.1|113549.1|113594|113544|113599.4|113549.4|113592.1|113542.1|20
1735520610000|2024-12-30 01:03:30|113594.1|113544.1|113597|113547|113605.4|113555.4|113591.4|113541.4|39
1735520620000|2024-12-30 01:03:40|113598.7|113548.7|113598.1|113548.1|113602.6|113552.6|113596.8|113546.8|12
1735520630000|2024-12-30 01:03:50|113596.8|113546.8|113597.1|113547.1|113598.3|113548.3|113594.2|113544.2|17
1735520640000|2024-12-30 01:04:00|113597.5|113547.5|113590.5|113540.5|113597.5|113547.5|113590.5|113540.5|9
1735520650000|2024-12-30 01:04:10|113591.3|113541.3|113580.1|113530.1|113593.1|113543.1|113580.1|113530.1|16
1735520660000|2024-12-30 01:04:20|113578.4|113528.4|113583.1|113533.1|113586.9|113536.9|113578.4|113528.4|21
1735520670000|2024-12-30 01:04:30|113581.7|113531.7|113584.9|113534.9|113584.9|113534.9|113578.5|113528.5|10
1735520680000|2024-12-30 01:04:40|113582.8|113532.8|113586.4|113536.4|113588.9|113538.9|113582.8|113532.8|12
1735520690000|2024-12-30 01:04:50|113585|113535|113599.4|113549.4|113601.3|113551.3|113585|113535|44
1735520700000|2024-12-30 01:05:00|113598.6|113548.6|113599.5|113549.5|113605.7|113555.7|113594.1|113544.1|43
1735520710000|2024-12-30 01:05:10|113599.7|113549.7|113601.5|113551.5|113610.6|113560.6|113596.2|113546.2|46
1735520720000|2024-12-30 01:05:20|113599.6|113549.6|113606|113556|113608.2|113558.2|113599.4|113549.4|60
1735520730000|2024-12-30 01:05:30|113605.7|113555.7|113607.3|113557.3|113608.4|113558.4|113598.9|113548.9|40
1735520740000|2024-12-30 01:05:40|113605.9|113555.9|113604|113554|113606.1|113556.1|113600.9|113550.9|14
1735520750000|2024-12-30 01:05:50|113601.5|113551.5|113606.3|113556.3|113608.1|113558.1|113598.4|113548.4|44
1735520760000|2024-12-30 01:06:00|113607.9|113557.9|113596.7|113546.7|113608.4|113558.4|113596.7|113546.7|31
1735520770000|2024-12-30 01:06:10|113598.3|113548.3|113597.2|113547.2|113604.9|113554.9|113597.2|113547.2|19
1735520780000|2024-12-30 01:06:20|113595.6|113545.6|113598.2|113548.2|113600.9|113550.9|113594.4|113544.4|17
1735520790000|2024-12-30 01:06:30|113596.6|113546.6|113583.6|113533.6|113596.6|113546.6|113578.3|113528.3|28
1735520800000|2024-12-30 01:06:40|113583.7|113533.7|113583.4|113533.4|113589.4|113539.4|113580.7|113530.7|22
1735520810000|2024-12-30 01:06:50|113583.5|113533.5|113583.7|113533.7|113589.2|113539.2|113581.9|113531.9|36
1735520820000|2024-12-30 01:07:00|113586|113536|113584.8|113534.8|113589|113539|113582.8|113532.8|27
1735520830000|2024-12-30 01:07:10|113586.2|113536.2|113595|113545|113597.6|113547.6|113586.2|113536.2|33
1735520840000|2024-12-30 01:07:20|113592.9|113542.9|113586.3|113536.3|113595.2|113545.2|113586.3|113536.3|16
1735520850000|2024-12-30 01:07:30|113592|113542|113590.7|113540.7|113594.9|113544.9|113584.9|113534.9|47
1735520860000|2024-12-30 01:07:40|113592.6|113542.6|113590.7|113540.7|113595.8|113545.8|113588.3|113538.3|41
1735520870000|2024-12-30 01:07:50|113589|113539|113592.4|113542.4|113594.8|113544.8|113585.5|113535.5|46
1735520880000|2024-12-30 01:08:00|113590.5|113540.5|113603.7|113553.7|113611.8|113561.8|113586.9|113536.9|53
1735520890000|2024-12-30 01:08:10|113599.1|113549.1|113603.1|113553.1|113603.1|113553.1|113598.8|113548.8|23
1735520900000|2024-12-30 01:08:20|113602.5|113552.5|113602.9|113552.9|113604.2|113554.2|113599.2|113549.2|11
1735520910000|2024-12-30 01:08:30|113600.6|113550.6|113600.9|113550.9|113603.8|113553.8|113596.4|113546.4|42
1735520920000|2024-12-30 01:08:40|113601.3|113551.3|113604.7|113554.7|113605.6|113555.6|113598.6|113548.6|33
1735520930000|2024-12-30 01:08:50|113600.4|113550.4|113616.1|113566.1|113616.3|113566.3|113600.4|113550.4|32
1735520940000|2024-12-30 01:09:00|113615.9|113565.9|113604.3|113554.3|113615.9|113565.9|113602.4|113552.4|41
1735520950000|2024-12-30 01:09:10|113602.3|113552.3|113603.4|113553.4|113603.6|113553.6|113594|113544|38
1735520960000|2024-12-30 01:09:20|113602.7|113552.7|113593.2|113543.2|113602.7|113552.7|113589.7|113539.7|29
1735520970000|2024-12-30 01:09:30|113594.1|113544.1|113591.6|113541.6|113596.2|113546.2|113588.4|113538.4|28
1735520980000|2024-12-30 01:09:40|113591.5|113541.5|113593.1|113543.1|113597.2|113547.2|113587.5|113537.5|42
1735520990000|2024-12-30 01:09:50|113591.6|113541.6|113591|113541|113595.4|113545.4|113587.8|113537.8|32
1735521000000|2024-12-30 01:10:00|113590.8|113540.8|113594.2|113544.2|113616|113546.3|113585.8|113481.9|45
1735521010000|2024-12-30 01:10:10|113596.2|113546.2|113592.9|113542.9|113597|113547|113591.4|113541.4|25
1735521020000|2024-12-30 01:10:20|113590.8|113540.8|113584.3|113534.3|113592.8|113542.8|113584.3|113534.3|14
1735521030000|2024-12-30 01:10:30|113585.8|113535.8|113589.9|113539.9|113594.7|113544.7|113581.5|113531.5|36
1735521040000|2024-12-30 01:10:40|113588|113538|113585.3|113535.3|113593.8|113543.8|113585.3|113535.3|41
1735521050000|2024-12-30 01:10:50|113583.5|113533.5|113578.9|113528.9|113584.6|113534.6|113569|113519|39
1735521060000|2024-12-30 01:11:00|113579.7|113529.7|113577.6|113527.6|113585.3|113535.3|113574.5|113524.5|39
1735521070000|2024-12-30 01:11:10|113578.6|113528.6|113570.2|113520.2|113581.4|113531.4|113570.2|113520.2|18
1735521080000|2024-12-30 01:11:20|113570.5|113520.5|113573|113523|113577|113527|113567.5|113517.5|25
1735521090000|2024-12-30 01:11:30|113574.7|113524.7|113570.7|113520.7|113574.7|113524.7|113570|113520|8
1735521100000|2024-12-30 01:11:40|113570.6|113520.6|113565.8|113515.8|113570.7|113520.7|113562.2|113512.2|31
1735521110000|2024-12-30 01:11:50|113565.3|113515.3|113570.2|113520.2|113573|113523|113560.9|113510.9|21
1735521120000|2024-12-30 01:12:00|113570.5|113520.5|113578.5|113528.5|113580.8|113530.8|113569|113519|33
1735521130000|2024-12-30 01:12:10|113575.6|113525.6|113579.9|113529.9|113582.8|113532.8|113572.9|113522.9|35
1735521140000|2024-12-30 01:12:20|113580.9|113530.9|113581.1|113531.1|113582.6|113532.6|113577.7|113527.7|36
1735521150000|2024-12-30 01:12:30|113582.7|113532.7|113582.3|113532.3|113584.5|113534.5|113577.1|113527.1|27
1735521160000|2024-12-30 01:12:40|113580.9|113530.9|113581.5|113531.5|113584.2|113534.2|113579.2|113529.2|46
1735521170000|2024-12-30 01:12:50|113578.9|113528.9|113593.6|113543.6|113593.8|113543.8|113576.9|113526.9|45
1735521180000|2024-12-30 01:13:00|113593.1|113543.1|113593.1|113543.1|113596.8|113546.8|113588.2|113538.2|45
1735521190000|2024-12-30 01:13:10|113593.2|113543.2|113596.7|113546.7|113600.6|113550.6|113591.2|113541.2|45
1735521200000|2024-12-30 01:13:20|113594.6|113544.6|113598.8|113548.8|113600|113550|113594.6|113544.6|16
1735521210000|2024-12-30 01:13:30|113599.3|113549.3|113611.1|113561.1|113616.5|113566.5|113599.3|113549.3|22
1735521220000|2024-12-30 01:13:40|113611.2|113561.2|113610.1|113560.1|113613.2|113563.2|113608.6|113558.6|27
1735521230000|2024-12-30 01:13:50|113613.7|113563.7|113615.5|113565.5|113619.1|113569.1|113610.7|113560.7|39
1735521240000|2024-12-30 01:14:00|113615.7|113565.7|113621|113571|113622.6|113572.6|113613.2|113563.2|29
1735521250000|2024-12-30 01:14:10|113618.9|113568.9|113620.7|113570.7|113621.8|113571.8|113618.1|113568.1|12
1735521260000|2024-12-30 01:14:20|113621|113571|113614.6|113564.6|113623.1|113573.1|113610.6|113560.6|27
1735521270000|2024-12-30 01:14:30|113615|113565|113615.6|113565.6|113616.5|113566.5|113611.4|113561.4|18
1735521280000|2024-12-30 01:14:40|113615.8|113565.8|113613.8|113563.8|113615.8|113565.8|113613.8|113563.8|3
1735521290000|2024-12-30 01:14:50|113612.3|113562.3|113605.5|113555.5|113612.3|113562.3|113603|113553|18
1735521300000|2024-12-30 01:15:00|113605.6|113555.6|113599.9|113549.9|113607.1|113557.1|113598.3|113548.3|35
1735521310000|2024-12-30 01:15:10|113605.1|113555.1|113591.2|113541.2|113605.1|113555.1|113591.2|113541.2|30
1735521320000|2024-12-30 01:15:20|113591.3|113541.3|113592.6|113542.6|113597.1|113547.1|113589.8|113539.8|39
1735521330000|2024-12-30 01:15:30|113593.9|113543.9|113593.2|113543.2|113597.6|113547.6|113590|113540|34
1735521340000|2024-12-30 01:15:40|113596.4|113546.4|113592.7|113542.7|113596.4|113546.4|113588.4|113538.4|33
1735521350000|2024-12-30 01:15:50|113592.9|113542.9|113593.9|113543.9|113598.3|113548.3|113589.2|113539.2|45
1735521360000|2024-12-30 01:16:00|113593.3|113543.3|113597.3|113547.3|113603.2|113553.2|113593.3|113543.3|17
1735521370000|2024-12-30 01:16:10|113594.2|113544.2|113593.5|113543.5|113597.3|113547.3|113591.1|113541.1|24
1735521380000|2024-12-30 01:16:20|113593.6|113543.6|113595.8|113545.8|113597.3|113547.3|113591.1|113541.1|30
1735521390000|2024-12-30 01:16:30|113589.1|113539.1|113596.3|113546.3|113596.3|113546.3|113586.7|113536.7|39
1735521400000|2024-12-30 01:16:40|113593|113543|113595.5|113545.5|113597.2|113547.2|113592|113542|29
1735521410000|2024-12-30 01:16:50|113595.4|113545.4|113598.7|113548.7|113598.7|113548.7|113592.9|113542.9|16
1735521420000|2024-12-30 01:17:00|113599|113549|113598|113548|113602.5|113552.5|113596.2|113546.2|20
1735521430000|2024-12-30 01:17:10|113597.2|113547.2|113599.9|113549.9|113602.9|113552.9|113595.7|113545.7|16
1735521440000|2024-12-30 01:17:20|113599.2|113549.2|113596.6|113546.6|113600.6|113550.6|113592.3|113542.3|30
1735521450000|2024-12-30 01:17:30|113592.6|113542.6|113596.9|113546.9|113596.9|113546.9|113592.6|113542.6|7
1735521460000|2024-12-30 01:17:40|113595.9|113545.9|113606.6|113556.6|113612.2|113562.2|113593.2|113543.2|26
1735521470000|2024-12-30 01:17:50|113609.2|113559.2|113604.4|113554.4|113611|113561|113604.3|113554.3|38
1735521480000|2024-12-30 01:18:00|113601.2|113551.2|113603.1|113553.1|113607|113557|113601.2|113551.2|36
1735521490000|2024-12-30 01:18:10|113602.5|113552.5|113589.5|113539.5|113605.9|113555.9|113589.5|113539.5|36
1735521500000|2024-12-30 01:18:20|113588.7|113538.7|113588.4|113538.4|113593.3|113543.3|113586.8|113536.8|19
1735521510000|2024-12-30 01:18:30|113590.6|113540.6|113588.6|113538.6|113593.2|113543.2|113587.7|113537.7|21
1735521520000|2024-12-30 01:18:40|113591.6|113541.6|113588.8|113538.8|113591.7|113541.7|113588.8|113538.8|14
1735521530000|2024-12-30 01:18:50|113588.9|113538.9|113589.4|113539.4|113589.4|113539.4|113588.9|113538.9|2
1735521540000|2024-12-30 01:19:00|113588.1|113538.1|113580.4|113530.4|113589.6|113539.6|113568.6|113518.6|28
1735521550000|2024-12-30 01:19:10|113577.3|113527.3|113575.9|113525.9|113579.6|113529.6|113572|113522|12
1735521560000|2024-12-30 01:19:20|113578|113528|113577.8|113527.8|113581.1|113531.1|113573.4|113523.4|31
1735521570000|2024-12-30 01:19:30|113576.3|113526.3|113573.8|113523.8|113579.3|113529.3|113570.6|113520.6|27
1735521580000|2024-12-30 01:19:40|113574.5|113524.5|113571.2|113521.2|113574.5|113524.5|113565.5|113515.5|34
1735521590000|2024-12-30 01:19:50|113570.2|113520.2|113571.7|113521.7|113577.1|113527.1|113565.1|113515.1|29
1735521600000|2024-12-30 01:20:00|113574.4|113524.4|113567.5|113517.5|113574.4|113524.4|113562.9|113512.9|29
1735521610000|2024-12-30 01:20:10|113565|113515|113565.3|113515.3|113569.7|113519.7|113565|113515|11
1735521620000|2024-12-30 01:20:20|113566.5|113516.5|113577.5|113527.5|113577.5|113527.5|113564.4|113514.4|10
1735521630000|2024-12-30 01:20:30|113575.6|113525.6|113574.8|113524.8|113578.9|113528.9|113572.9|113522.9|27
1735521640000|2024-12-30 01:20:40|113575.8|113525.8|113579.2|113529.2|113581.5|113531.5|113573.7|113523.7|33
1735521650000|2024-12-30 01:20:50|113580.8|113530.8|113586.8|113536.8|113587.3|113537.3|113578.6|113528.6|29
1735521660000|2024-12-30 01:21:00|113585.9|113535.9|113589.4|113539.4|113595.3|113545.3|113584.1|113534.1|28
1735521670000|2024-12-30 01:21:10|113587.7|113537.7|113589|113539|113590.1|113540.1|113587.4|113537.4|15
1735521680000|2024-12-30 01:21:20|113590.5|113540.5|113594.4|113544.4|113598.5|113548.5|113590.5|113540.5|33
1735521690000|2024-12-30 01:21:30|113593|113543|113588.9|113538.9|113593.2|113543.2|113587.2|113537.2|16
1735521700000|2024-12-30 01:21:40|113589.7|113539.7|113596.5|113546.5|113598.3|113548.3|113580.8|113530.8|31
1735521710000|2024-12-30 01:21:50|113595|113545|113593.8|113543.8|113599.3|113549.3|113588.1|113538.1|30
1735521720000|2024-12-30 01:22:00|113593.5|113543.5|113592.1|113542.1|113594.1|113544.1|113588.4|113538.4|14
1735521730000|2024-12-30 01:22:10|113591.8|113541.8|113585.6|113535.6|113594.7|113544.7|113579.7|113529.7|34
1735521740000|2024-12-30 01:22:20|113584.2|113534.2|113583.5|113533.5|113586.1|113536.1|113580.3|113530.3|16
1735521750000|2024-12-30 01:22:30|113586.4|113536.4|113594.8|113544.8|113598.4|113548.4|113580.7|113530.7|38
1735521760000|2024-12-30 01:22:40|113594.7|113544.7|113592.3|113542.3|113594.7|113544.7|113585.7|113535.7|35
1735521770000|2024-12-30 01:22:50|113598.3|113548.3|113582.9|113532.9|113599.1|113549.1|113578.7|113528.7|30
1735521780000|2024-12-30 01:23:00|113583.3|113533.3|113579.6|113529.6|113583.3|113533.3|113576.8|113526.8|17
1735521790000|2024-12-30 01:23:10|113581.7|113531.7|113581.6|113531.6|113581.7|113531.7|113578.1|113528.1|11
1735521800000|2024-12-30 01:23:20|113578|113528|113582.6|113532.6|113585.6|113535.6|113578|113528|14
1735521810000|2024-12-30 01:23:30|113582.9|113532.9|113580.7|113530.7|113582.9|113532.9|113580.7|113530.7|3
1735521820000|2024-12-30 01:23:40|113581|113531|113569.5|113519.5|113581|113531|113567.3|113517.3|34
1735521830000|2024-12-30 01:23:50|113570.1|113520.1|113567.7|113517.7|113570.8|113520.8|113565.4|113515.4|9
1735521840000|2024-12-30 01:24:00|113567.5|113517.5|113569.2|113519.2|113569.9|113519.9|113565.9|113515.9|15
1735521850000|2024-12-30 01:24:10|113569.8|113519.8|113567.5|113517.5|113570.2|113520.2|113564.6|113514.6|23
1735521860000|2024-12-30 01:24:20|113567.3|113517.3|113571.2|113521.2|113575.1|113525.1|113564.6|113514.6|31
1735521870000|2024-12-30 01:24:30|113569|113519|113574|113524|113580.3|113530.3|113569|113519|21
1735521880000|2024-12-30 01:24:40|113574.8|113524.8|113574.5|113524.5|113576.5|113526.5|113572.6|113522.6|12
1735521890000|2024-12-30 01:24:50|113574.1|113524.1|113572.9|113522.9|113575|113525|113572.2|113522.2|9
1735521900000|2024-12-30 01:25:00|113573.8|113523.8|113559.8|113509.8|113573.8|113523.8|113556.5|113506.5|5
1735521910000|2024-12-30 01:25:10|113560.4|113510.4|113558.6|113508.6|113561.5|113511.5|113557.1|113507.1|7
1735521920000|2024-12-30 01:25:20|113557|113507|113558.4|113508.4|113558.9|113508.9|113556.4|113506.4|8
1735521930000|2024-12-30 01:25:30|113558.3|113508.3|113569.2|113519.2|113573.9|113523.9|113558.3|113508.3|13
1735521940000|2024-12-30 01:25:40|113569.5|113519.5|113569.8|113519.8|113569.9|113519.9|113569.5|113519.5|6
1735521950000|2024-12-30 01:25:50|113572.6|113522.6|113576.4|113526.4|113585.1|113535.1|113571|113521|31
1735521960000|2024-12-30 01:26:00|113574.3|113524.3|113578.5|113528.5|113581|113531|113574.3|113524.3|16
1735521970000|2024-12-30 01:26:10|113579|113529|113581.2|113531.2|113583.2|113533.2|113578.7|113528.7|15
1735521980000|2024-12-30 01:26:20|113581.3|113531.3|113580.9|113530.9|113581.3|113531.3|113579.5|113529.5|7
1735521990000|2024-12-30 01:26:30|113578.7|113528.7|113581.2|113531.2|113584.7|113534.7|113578.7|113528.7|13
1735522000000|2024-12-30 01:26:40|113581.1|113531.1|113582.4|113532.4|113583.8|113533.8|113579.2|113529.2|16
1735522010000|2024-12-30 01:26:50|113581.7|113531.7|113580.5|113530.5|113582.4|113532.4|113570.1|113520.1|21
1735522020000|2024-12-30 01:27:00|113580|113530|113581.1|113531.1|113583.4|113533.4|113577.8|113527.8|19
1735522030000|2024-12-30 01:27:10|113579.8|113529.8|113580.5|113530.5|113581.6|113531.6|113579.8|113529.8|6
1735522040000|2024-12-30 01:27:20|113580.9|113530.9|113580.9|113530.9|113580.9|113530.9|113580.8|113530.8|3
1735522050000|2024-12-30 01:27:30|113579.6|113529.6|113585.4|113535.4|113588.2|113538.2|113577.1|113527.1|14
1735522060000|2024-12-30 01:27:40|113585.7|113535.7|113587.9|113537.9|113588|113538|113583.8|113533.8|10
1735522070000|2024-12-30 01:27:50|113588|113538|113588|113538|113588|113538|113588|113538|1
1735522080000|2024-12-30 01:28:00|113586|113536|113590.1|113540.1|113590.1|113540.1|113586|113536|3
1735522090000|2024-12-30 01:28:10|113587.5|113537.5|113592.4|113542.4|113594.2|113544.2|113585.6|113535.6|24
1735522100000|2024-12-30 01:28:20|113593.1|113543.1|113591.9|113541.9|113594.2|113544.2|113586.6|113536.6|28
1735522110000|2024-12-30 01:28:30|113591.8|113541.8|113591.8|113541.8|113591.8|113541.8|113591.8|113541.8|1
1735522120000|2024-12-30 01:28:40|113591.9|113541.9|113585.8|113535.8|113591.9|113541.9|113585.8|113535.8|6
1735522130000|2024-12-30 01:28:50|113585|113535|113574.6|113524.6|113585|113535|113568.2|113518.2|14
1735522140000|2024-12-30 01:29:00|113574.3|113524.3|113581.1|113531.1|113581.1|113531.1|113574.2|113524.2|15
1735522150000|2024-12-30 01:29:10|113581.6|113531.6|113582.9|113532.9|113582.9|113532.9|113581.6|113531.6|2
1735522160000|2024-12-30 01:29:20|113583|113533|113586.1|113536.1|113588.1|113538.1|113583|113533|26
1735522170000|2024-12-30 01:29:30|113584.4|113534.4|113582.8|113532.8|113589.6|113539.6|113581.6|113531.6|19
1735522180000|2024-12-30 01:29:40|113583.1|113533.1|113580.4|113530.4|113584.9|113534.9|113579.9|113529.9|27
1735522190000|2024-12-30 01:29:50|113582.2|113532.2|113582.3|113532.3|113585|113535|113578.9|113528.9|20
1735522200000|2024-12-30 01:30:00|113580.8|113530.8|113572.6|113522.6|113582.5|113532.5|113569.7|113519.7|32
1735522210000|2024-12-30 01:30:10|113572.8|113522.8|113571.6|113521.6|113574|113524|113570.7|113520.7|9
1735522220000|2024-12-30 01:30:20|113571.7|113521.7|113566.9|113516.9|113571.7|113521.7|113566.9|113516.9|8
1735522230000|2024-12-30 01:30:30|113568.1|113518.1|113548.9|113498.9|113571.7|113521.7|113547.3|113497.3|46
1735522240000|2024-12-30 01:30:40|113546.4|113496.4|113548.5|113498.5|113548.5|113498.5|113546.4|113496.4|3
1735522250000|2024-12-30 01:30:50|113547.9|113497.9|113547.9|113497.9|113547.9|113497.9|113547.9|113497.9|1
1735522260000|2024-12-30 01:31:00|113547.6|113497.6|113547.3|113497.3|113549.7|113499.7|113547.3|113497.3|8
1735522270000|2024-12-30 01:31:10|113547.2|113497.2|113550.6|113500.6|113552.3|113502.3|113543.3|113493.3|30
1735522280000|2024-12-30 01:31:20|113548.3|113498.3|113550.9|113500.9|113554.4|113504.4|113546.2|113496.2|30
1735522290000|2024-12-30 01:31:30|113551.1|113501.1|113562.8|113512.8|113565.2|113515.2|113550.6|113500.6|33
1735522300000|2024-12-30 01:31:40|113563.8|113513.8|113567|113517|113575.2|113525.2|113560.3|113510.3|28
1735522310000|2024-12-30 01:31:50|113566.8|113516.8|113567.4|113517.4|113570|113520|113562.4|113512.4|18
1735522320000|2024-12-30 01:32:00|113568.9|113518.9|113561.2|113511.2|113568.9|113518.9|113557.2|113507.2|17
1735522330000|2024-12-30 01:32:10|113561.6|113511.6|113564.3|113514.3|113568.9|113518.9|113561.1|113511.1|9
1735522340000|2024-12-30 01:32:20|113564.9|113514.9|113555.6|113505.6|113564.9|113514.9|113555.6|113505.6|8
1735522350000|2024-12-30 01:32:30|113555.4|113505.4|113555.1|113505.1|113555.4|113505.4|113555.1|113505.1|3
1735522360000|2024-12-30 01:32:40|113555.3|113505.3|113552|113502|113556.1|113506.1|113551.5|113501.5|8
1735522370000|2024-12-30 01:32:50|113550.8|113500.8|113535.3|113485.3|113554.6|113504.6|113530.8|113480.8|15
1735522380000|2024-12-30 01:33:00|113535.4|113485.4|113535.7|113485.7|113542.6|113492.6|113532.8|113482.8|22
1735522390000|2024-12-30 01:33:10|113534.3|113484.3|113534.4|113484.4|113534.5|113484.5|113534.3|113484.3|3
1735522400000|2024-12-30 01:33:20|113534.9|113484.9|113528.1|113478.1|113538.1|113488.1|113528.1|113478.1|9
1735522410000|2024-12-30 01:33:30|113528.5|113478.5|113533.2|113483.2|113543.4|113493.4|113528.5|113478.5|19
1735522420000|2024-12-30 01:33:40|113533.7|113483.7|113533.3|113483.3|113533.7|113483.7|113533.2|113483.2|3
1735522430000|2024-12-30 01:33:50|113533.8|113483.8|113538.8|113488.8|113543.2|113493.2|113533.6|113483.6|14
1735522440000|2024-12-30 01:34:00|113538|113488|113534.5|113484.5|113541.8|113491.8|113534.5|113484.5|13
1735522450000|2024-12-30 01:34:10|113532.4|113482.4|113530.1|113480.1|113533.2|113483.2|113525.1|113475.1|24
1735522460000|2024-12-30 01:34:20|113530.3|113480.3|113529.8|113479.8|113532.1|113482.1|113527.4|113477.4|13
1735522470000|2024-12-30 01:34:30|113529|113479|113529.8|113479.8|113529.8|113479.8|113529|113479|3
1735522480000|2024-12-30 01:34:40|113529.3|113479.3|113529.4|113479.4|113529.4|113479.4|113529.3|113479.3|2
1735522490000|2024-12-30 01:34:50|113531|113481|113531.5|113481.5|113531.5|113481.5|113526|113476|10
1735522500000|2024-12-30 01:35:00|113531.2|113481.2|113531.5|113481.5|113535.7|113485.7|113525.5|113475.5|24
1735522510000|2024-12-30 01:35:10|113558.2|113430.8|113529.7|113479.7|113558.2|113482.7|113529.5|113430.8|15
1735522520000|2024-12-30 01:35:20|113528.5|113478.5|113527|113477|113531|113481|113523.6|113473.6|14
1735522530000|2024-12-30 01:35:30|113526.9|113476.9|113521|113471|113526.9|113476.9|113518.7|113468.7|22
1735522540000|2024-12-30 01:35:40|113521.2|113471.2|113520|113470|113526.2|113476.2|113518.4|113468.4|28
1735522550000|2024-12-30 01:35:50|113520.3|113470.3|113518|113468|113521.6|113471.6|113517.1|113467.1|10
1735522560000|2024-12-30 01:36:00|113517.9|113467.9|113518.1|113468.1|113520.6|113470.6|113515|113465|13
1735522570000|2024-12-30 01:36:10|113517.1|113467.1|113514.9|113464.9|113518.4|113468.4|113512.6|113462.6|31
1735522580000|2024-12-30 01:36:20|113516.1|113466.1|113512.9|113462.9|113516.8|113466.8|113512.8|113462.8|7
1735522590000|2024-12-30 01:36:30|113511.3|113461.3|113516.4|113466.4|113516.5|113466.5|113511.3|113461.3|8
1735522600000|2024-12-30 01:36:40|113516.6|113466.6|113515.5|113465.5|113517.4|113467.4|113509.9|113459.9|19
1735522610000|2024-12-30 01:36:50|113514.5|113464.5|113515.4|113465.4|113518.5|113468.5|113512|113462|20
1735522620000|2024-12-30 01:37:00|113515.2|113465.2|113514.2|113464.2|113515.2|113465.2|113512.9|113462.9|5
1735522630000|2024-12-30 01:37:10|113512.6|113462.6|113518.4|113468.4|113524.2|113474.2|113512.6|113462.6|30
1735522640000|2024-12-30 01:37:20|113520.1|113470.1|113523.7|113473.7|113525.4|113475.4|113518.4|113468.4|16
1735522650000|2024-12-30 01:37:30|113523.8|113473.8|113528.7|113478.7|113528.7|113478.7|113523.8|113473.8|8
1735522660000|2024-12-30 01:37:40|113527|113477|113532.2|113482.2|113539.8|113489.8|113527|113477|15
1735522670000|2024-12-30 01:37:50|113531.9|113481.9|113529.5|113479.5|113535.8|113485.8|113526.1|113476.1|21
1735522680000|2024-12-30 01:38:00|113529.4|113479.4|113532|113482|113537.2|113487.2|113526.5|113476.5|35
1735522690000|2024-12-30 01:38:10|113529.8|113479.8|113528.8|113478.8|113529.8|113479.8|113528.8|113478.8|8
1735522700000|2024-12-30 01:38:20|113527.9|113477.9|113527.9|113477.9|113527.9|113477.9|113527.9|113477.9|1
1735522710000|2024-12-30 01:38:30|113528|113478|113525.7|113475.7|113529.7|113479.7|113517.5|113467.5|19
1735522720000|2024-12-30 01:38:40|113524|113474|113530.1|113480.1|113536.6|113486.6|113524|113474|21
1735522730000|2024-12-30 01:38:50|113530.6|113480.6|113531.2|113481.2|113531.2|113481.2|113530.6|113480.6|2
1735522740000|2024-12-30 01:39:00|113531.3|113481.3|113527.3|113477.3|113531.4|113481.4|113525.2|113475.2|12
1735522750000|2024-12-30 01:39:10|113527.4|113477.4|113527.7|113477.7|113530.5|113480.5|113524.9|113474.9|14
1735522760000|2024-12-30 01:39:20|113527.6|113477.6|113525.4|113475.4|113527.6|113477.6|113524.5|113474.5|4
1735522770000|2024-12-30 01:39:30|113524.2|113474.2|113521|113471|113525.7|113475.7|113517.5|113467.5|8
1735522780000|2024-12-30 01:39:40|113520.7|113470.7|113520.5|113470.5|113520.7|113470.7|113520.5|113470.5|3
1735522790000|2024-12-30 01:39:50|113520|113470|113522.1|113472.1|113522.6|113472.6|113520|113470|8
1735522800000|2024-12-30 01:40:00|113522.2|113472.2|113516.2|113466.2|113522.2|113472.2|113515.8|113465.8|16
1735522810000|2024-12-30 01:40:10|113516.4|113466.4|113516.6|113466.6|113519.5|113469.5|113514.4|113464.4|8
1735522820000|2024-12-30 01:40:20|113516|113466|113521.7|113471.7|113524.2|113474.2|113513.9|113463.9|15
1735522830000|2024-12-30 01:40:30|113521.9|113471.9|113521.7|113471.7|113521.9|113471.9|113521.7|113471.7|4
1735522840000|2024-12-30 01:40:40|113521.8|113471.8|113521.7|113471.7|113521.8|113471.8|113521.7|113471.7|2
1735522850000|2024-12-30 01:40:50|113521.6|113471.6|113525.1|113475.1|113525.1|113475.1|113521.6|113471.6|4
1735522860000|2024-12-30 01:41:00|113524.8|113474.8|113528.6|113478.6|113528.6|113478.6|113521.7|113471.7|10
1735522870000|2024-12-30 01:41:10|113528|113478|113524.5|113474.5|113528|113478|113524.3|113474.3|6
1735522880000|2024-12-30 01:41:20|113526.2|113476.2|113525|113475|113528.3|113478.3|113522.7|113472.7|16
1735522890000|2024-12-30 01:41:30|113525.4|113475.4|113539.3|113489.3|113541.6|113491.6|113524.4|113474.4|37
1735522900000|2024-12-30 01:41:40|113539.7|113489.7|113536.4|113486.4|113539.7|113489.7|113534.9|113484.9|15
1735522910000|2024-12-30 01:41:50|113536.3|113486.3|113534.7|113484.7|113539.6|113489.6|113528.6|113478.6|29
1735522920000|2024-12-30 01:42:00|113538.5|113488.5|113538.2|113488.2|113543.6|113493.6|113536.6|113486.6|20
1735522930000|2024-12-30 01:42:10|113538.8|113488.8|113539.2|113489.2|113541.8|113491.8|113537.4|113487.4|10
1735522940000|2024-12-30 01:42:20|113537.2|113487.2|113537|113487|113540.3|113490.3|113535.3|113485.3|14
1735522950000|2024-12-30 01:42:30|113539.4|113489.4|113535.7|113485.7|113540.8|113490.8|113535.7|113485.7|12
1735522960000|2024-12-30 01:42:40|113537|113487|113536.7|113486.7|113537|113487|113536.7|113486.7|3
1735522970000|2024-12-30 01:42:50|113534.9|113484.9|113532.3|113482.3|113534.9|113484.9|113532.3|113482.3|2
1735522980000|2024-12-30 01:43:00|113520.9|113470.9|113524.4|113474.4|113525.4|113475.4|113519.5|113469.5|8
1735522990000|2024-12-30 01:43:10|113524.5|113474.5|113517.5|113467.5|113524.5|113474.5|113516.9|113466.9|7
1735523000000|2024-12-30 01:43:20|113520.3|113470.3|113520|113470|113523.6|113473.6|113519.6|113469.6|20
1735523010000|2024-12-30 01:43:30|113519.4|113469.4|113519.5|113469.5|113519.5|113469.5|113519.1|113469.1|4
1735523030000|2024-12-30 01:43:50|113519.7|113469.7|113522.1|113472.1|113522.1|113472.1|113519.7|113469.7|2
1735523040000|2024-12-30 01:44:00|113522.2|113472.2|113526.9|113476.9|113529.7|113479.7|113520.9|113470.9|20
1735523050000|2024-12-30 01:44:10|113526.8|113476.8|113521.3|113471.3|113528.3|113478.3|113518.6|113468.6|28
1735523060000|2024-12-30 01:44:20|113521.9|113471.9|113517.8|113467.8|113522.7|113472.7|113514.7|113464.7|14
1735523070000|2024-12-30 01:44:30|113516.1|113466.1|113516.8|113466.8|113521.6|113471.6|113516.1|113466.1|10
1735523080000|2024-12-30 01:44:40|113516.7|113466.7|113505.7|113455.7|113517.3|113467.3|113505.7|113455.7|23
1735523090000|2024-12-30 01:44:50|113505.5|113455.5|113506.7|113456.7|113515.3|113465.3|113504.8|113454.8|44
1735523100000|2024-12-30 01:45:00|113506.6|113456.6|113516.3|113466.3|113517.9|113467.9|113502.2|113452.2|32
1735523110000|2024-12-30 01:45:10|113514.2|113464.2|113515|113465|113516.4|113466.4|113514.2|113464.2|5
1735523120000|2024-12-30 01:45:20|113514|113464|113511.9|113461.9|113514|113464|113506|113456|26
1735523130000|2024-12-30 01:45:30|113508.6|113458.6|113514.3|113464.3|113518.1|113468.1|113507.2|113457.2|18
1735523140000|2024-12-30 01:45:40|113514.4|113464.4|113516.6|113466.6|113520.5|113470.5|113514|113464|26
1735523150000|2024-12-30 01:45:50|113517.2|113467.2|113515.9|113465.9|113517.2|113467.2|113515.9|113465.9|4
1735523160000|2024-12-30 01:46:00|113520|113470|113515.6|113465.6|113520|113470|113515.6|113465.6|4
1735523170000|2024-12-30 01:46:10|113515.1|113465.1|113515.7|113465.7|113516.5|113466.5|113513.3|113463.3|13
1735523180000|2024-12-30 01:46:20|113514.9|113464.9|113506.2|113456.2|113516.2|113466.2|113504.8|113454.8|21
1735523190000|2024-12-30 01:46:30|113505.5|113455.5|113505.5|113455.5|113507|113457|113505.5|113455.5|6
1735523200000|2024-12-30 01:46:40|113505.4|113455.4|113502.8|113452.8|113507.9|113457.9|113502.1|113452.1|18
1735523210000|2024-12-30 01:46:50|113503.8|113453.8|113506.4|113456.4|113509.4|113459.4|113503.4|113453.4|31
1735523220000|2024-12-30 01:47:00|113505.1|113455.1|113506.1|113456.1|113518.7|113468.7|113505.1|113455.1|25
1735523230000|2024-12-30 01:47:10|113505.4|113455.4|113507.1|113457.1|113507.9|113457.9|113505.4|113455.4|8
1735523240000|2024-12-30 01:47:20|113507.2|113457.2|113519.4|113469.4|113520.3|113470.3|113507.1|113457.1|9
1735523250000|2024-12-30 01:47:30|113518.8|113468.8|113510.1|113460.1|113519.1|113469.1|113506.9|113456.9|28
1735523260000|2024-12-30 01:47:40|113511.9|113461.9|113516.9|113466.9|113517.8|113467.8|113510.4|113460.4|31
1735523270000|2024-12-30 01:47:50|113511.5|113461.5|113516.4|113466.4|113520.1|113470.1|113508.1|113458.1|42
1735523280000|2024-12-30 01:48:00|113517.4|113467.4|113513.6|113463.6|113518.1|113468.1|113513.6|113463.6|15
1735523290000|2024-12-30 01:48:10|113513.7|113463.7|113515.7|113465.7|113518.3|113468.3|113511.5|113461.5|22
1735523300000|2024-12-30 01:48:20|113515.4|113465.4|113508.9|113458.9|113516.4|113466.4|113506.3|113456.3|20
1735523310000|2024-12-30 01:48:30|113509.2|113459.2|113515.7|113465.7|113519|113469|113509.2|113459.2|20
1735523320000|2024-12-30 01:48:40|113515.8|113465.8|113514.1|113464.1|113519.5|113469.5|113512.6|113462.6|24
1735523330000|2024-12-30 01:48:50|113513.9|113463.9|113512.8|113462.8|113519.7|113469.7|113510.4|113460.4|27
1735523340000|2024-12-30 01:49:00|113509.8|113459.8|113516.2|113466.2|113517.3|113467.3|113506|113456|23
1735523350000|2024-12-30 01:49:10|113513.1|113463.1|113511.5|113461.5|113513.5|113463.5|113509|113459|8
1735523360000|2024-12-30 01:49:20|113511.2|113461.2|113510.7|113460.7|113513.2|113463.2|113507.4|113457.4|23
1735523370000|2024-12-30 01:49:30|113512.8|113462.8|113513.5|113463.5|113514.5|113464.5|113508.4|113458.4|12
1735523380000|2024-12-30 01:49:40|113513.6|113463.6|113509.4|113459.4|113513.6|113463.6|113509.4|113459.4|8
1735523390000|2024-12-30 01:49:50|113507.1|113457.1|113507.5|113457.5|113508.3|113458.3|113505.6|113455.6|4
1735523400000|2024-12-30 01:50:00|113509.8|113459.8|113504.1|113454.1|113510|113460|113499.1|113449.1|21
1735523410000|2024-12-30 01:50:10|113503.7|113453.7|113499.7|113449.7|113503.7|113453.7|113499.7|113449.7|7
1735523420000|2024-12-30 01:50:20|113497.7|113447.7|113513|113463|113513|113463|113497.7|113447.7|34
1735523430000|2024-12-30 01:50:30|113522.4|113472.4|113512.1|113462.1|113522.4|113472.4|113499.4|113449.4|26
1735523440000|2024-12-30 01:50:40|113513.5|113463.5|113521.7|113471.7|113521.9|113471.9|113513.5|113463.5|28
1735523450000|2024-12-30 01:50:50|113523.3|113473.3|113523.2|113473.2|113525|113475|113521.1|113471.1|13
1735523460000|2024-12-30 01:51:00|113522.4|113472.4|113522.2|113472.2|113531|113481|113519.6|113469.6|27
1735523470000|2024-12-30 01:51:10|113524.1|113474.1|113524.6|113474.6|113525.3|113475.3|113520.3|113470.3|25
1735523480000|2024-12-30 01:51:20|113522.9|113472.9|113522.9|113472.9|113522.9|113472.9|113522.9|113472.9|1
1735523490000|2024-12-30 01:51:30|113525.9|113475.9|113524.6|113474.6|113527.7|113477.7|113522.4|113472.4|20
1735523500000|2024-12-30 01:51:40|113523.7|113473.7|113523.6|113473.6|113523.7|113473.7|113523.6|113473.6|2
1735523510000|2024-12-30 01:51:50|113523.7|113473.7|113515.1|113465.1|113523.7|113473.7|113505.8|113455.8|10
1735523520000|2024-12-30 01:52:00|113516.5|113466.5|113515.4|113465.4|113518.9|113468.9|113510.6|113460.6|14
1735523530000|2024-12-30 01:52:10|113513.5|113463.5|113521.8|113471.8|113522.3|113472.3|113512.3|113462.3|20
1735523540000|2024-12-30 01:52:20|113522.1|113472.1|113522.3|113472.3|113522.5|113472.5|113522.1|113472.1|4
1735523550000|2024-12-30 01:52:30|113524.1|113474.1|113512.3|113462.3|113524.1|113474.1|113506.4|113456.4|25
1735523560000|2024-12-30 01:52:40|113514.7|113464.7|113513.5|113463.5|113514.7|113464.7|113506.9|113456.9|13
1735523570000|2024-12-30 01:52:50|113512.5|113462.5|113514.8|113464.8|113516.7|113466.7|113512.5|113462.5|7
1735523580000|2024-12-30 01:53:00|113513.1|113463.1|113512.9|113462.9|113513.2|113463.2|113512.9|113462.9|4
1735523590000|2024-12-30 01:53:10|113513|113463|113515.8|113465.8|113517.8|113467.8|113512.4|113462.4|17
1735523600000|2024-12-30 01:53:20|113515.7|113465.7|113522|113472|113523|113473|113513.6|113463.6|20
1735523610000|2024-12-30 01:53:30|113523.2|113473.2|113524.8|113474.8|113528|113478|113521.9|113471.9|18
1735523620000|2024-12-30 01:53:40|113524.7|113474.7|113524.6|113474.6|113525|113475|113523.3|113473.3|8
1735523630000|2024-12-30 01:53:50|113524.5|113474.5|113528.8|113478.8|113531|113481|113521.6|113471.6|9
1735523640000|2024-12-30 01:54:00|113528.6|113478.6|113526.3|113476.3|113529.1|113479.1|113522.9|113472.9|7
1735523650000|2024-12-30 01:54:10|113525.4|113475.4|113525.5|113475.5|113525.7|113475.7|113525.4|113475.4|3
1735523660000|2024-12-30 01:54:20|113525.4|113475.4|113525.4|113475.4|113525.4|113475.4|113525.4|113475.4|1
1735523670000|2024-12-30 01:54:30|113525.5|113475.5|113525.6|113475.6|113525.6|113475.6|113525.3|113475.3|4
1735523680000|2024-12-30 01:54:40|113525.4|113475.4|113524.7|113474.7|113527.8|113477.8|113524.7|113474.7|7
1735523690000|2024-12-30 01:54:50|113524.5|113474.5|113524.8|113474.8|113524.8|113474.8|113524.5|113474.5|5
1735523700000|2024-12-30 01:55:00|113524.9|113474.9|113522.1|113472.1|113524.9|113474.9|113518.4|113468.4|19
1735523710000|2024-12-30 01:55:10|113521.5|113471.5|113521.9|113471.9|113524.1|113474.1|113519.1|113469.1|25
1735523720000|2024-12-30 01:55:20|113522.4|113472.4|113522.2|113472.2|113523.8|113473.8|113520.2|113470.2|9
1735523730000|2024-12-30 01:55:30|113522.5|113472.5|113522.4|113472.4|113543.8|113493.8|113522|113472|15
1735523740000|2024-12-30 01:55:40|113526.5|113476.5|113524.8|113474.8|113526.8|113476.8|113524.8|113474.8|4
1735523750000|2024-12-30 01:55:50|113531.1|113481.1|113528.8|113478.8|113531.1|113481.1|113527.6|113477.6|5
1735523760000|2024-12-30 01:56:00|113528.9|113478.9|113520.7|113470.7|113529|113479|113516.6|113466.6|10
1735523770000|2024-12-30 01:56:10|113520.6|113470.6|113520|113470|113520.6|113470.6|113516.7|113466.7|4
1735523780000|2024-12-30 01:56:20|113520.1|113470.1|113515.3|113465.3|113520.2|113470.2|113512|113462|24
1735523790000|2024-12-30 01:56:30|113515.6|113465.6|113514.6|113464.6|113519.6|113469.6|113513.4|113463.4|18
1735523800000|2024-12-30 01:56:40|113516.2|113466.2|113519|113469|113519|113469|113512.1|113462.1|17
1735523810000|2024-12-30 01:56:50|113517.2|113467.2|113520.4|113470.4|113523.5|113473.5|113516.1|113466.1|32
1735523820000|2024-12-30 01:57:00|113522|113472|113521.9|113471.9|113524|113474|113518.5|113468.5|12
1735523830000|2024-12-30 01:57:10|113524.5|113474.5|113544.1|113494.1|113546.2|113496.2|113519.6|113469.6|46
1735523840000|2024-12-30 01:57:20|113543.4|113493.4|113544.4|113494.4|113547.8|113497.8|113541.8|113491.8|38
1735523850000|2024-12-30 01:57:30|113546.2|113496.2|113546.8|113496.8|113549.9|113499.9|113541.6|113491.6|37
1735523860000|2024-12-30 01:57:40|113546.9|113496.9|113546.9|113496.9|113546.9|113496.9|113546.9|113496.9|1
1735523870000|2024-12-30 01:57:50|113545.3|113495.3|113540.8|113490.8|113546.8|113496.8|113535.1|113485.1|43
1735523880000|2024-12-30 01:58:00|113546.8|113496.8|113540.7|113490.7|113546.8|113496.8|113538.7|113488.7|15
1735523890000|2024-12-30 01:58:10|113542.2|113492.2|113541.9|113491.9|113549.7|113499.7|113539|113489|31
1735523900000|2024-12-30 01:58:20|113545.3|113495.3|113542.2|113492.2|113545.3|113495.3|113538.7|113488.7|8
1735523910000|2024-12-30 01:58:30|113543.5|113493.5|113541.6|113491.6|113545.1|113495.1|113539.2|113489.2|23
1735523920000|2024-12-30 01:58:40|113541.1|113491.1|113542.2|113492.2|113545.9|113495.9|113539.3|113489.3|13
1735523930000|2024-12-30 01:58:50|113542|113492|113547.3|113497.3|113552.1|113502.1|113537.3|113487.3|21
1735523940000|2024-12-30 01:59:00|113549.5|113499.5|113548.1|113498.1|113549.5|113499.5|113545.5|113495.5|6
1735523950000|2024-12-30 01:59:10|113546.3|113496.3|113554.2|113504.2|113557.5|113507.5|113546.3|113496.3|34
1735523960000|2024-12-30 01:59:20|113555.6|113505.6|113554.5|113504.5|113556.2|113506.2|113552.4|113502.4|9
1735523970000|2024-12-30 01:59:30|113554.4|113504.4|113554.4|113504.4|113554.4|113504.4|113554.4|113504.4|1
1735524000000|2024-12-30 02:00:00|113556.1|113506.1|113558|113508|113559|113509|113547.6|113497.6|20
1735524010000|2024-12-30 02:00:10|113556.4|113506.4|113551.9|113501.9|113561|113511|113550.3|113500.3|20
1735524020000|2024-12-30 02:00:20|113552|113502|113559.1|113509.1|113560.8|113510.8|113552|113502|12
1735524030000|2024-12-30 02:00:30|113558.6|113508.6|113554.5|113504.5|113558.6|113508.6|113554|113504|9
1735524040000|2024-12-30 02:00:40|113552.4|113502.4|113548.8|113498.8|113557.1|113507.1|113548.3|113498.3|13
1735524050000|2024-12-30 02:00:50|113547.3|113497.3|113547.2|113497.2|113549.4|113499.4|113546.3|113496.3|7
1735524060000|2024-12-30 02:01:00|113547.1|113497.1|113553.1|113503.1|113554.4|113504.4|113546|113496|25
1735524070000|2024-12-30 02:01:10|113556.4|113506.4|113564.3|113514.3|113569.1|113519.1|113551.3|113501.3|57
1735524080000|2024-12-30 02:01:20|113561.8|113511.8|113565.5|113515.5|113567.4|113517.4|113556.9|113506.9|66
1735524090000|2024-12-30 02:01:30|113564.1|113514.1|113562.3|113512.3|113566|113516|113556.9|113506.9|40
1735524100000|2024-12-30 02:01:40|113560.6|113510.6|113563.2|113513.2|113563.2|113513.2|113559.2|113509.2|8
1735524110000|2024-12-30 02:01:50|113565.1|113515.1|113572.9|113522.9|113574.1|113524.1|113565.1|113515.1|24
1735524120000|2024-12-30 02:02:00|113573.6|113523.6|113573|113523|113574.7|113524.7|113571.2|113521.2|21
1735524130000|2024-12-30 02:02:10|113575|113525|113571.2|113521.2|113575|113525|113569.9|113519.9|9
1735524140000|2024-12-30 02:02:20|113572.2|113522.2|113572.2|113522.2|113572.2|113522.2|113569.4|113519.4|5
1735524150000|2024-12-30 02:02:30|113572.1|113522.1|113570.2|113520.2|113572.2|113522.2|113569.6|113519.6|8
1735524160000|2024-12-30 02:02:40|113570.1|113520.1|113567.6|113517.6|113570.3|113520.3|113567.6|113517.6|10
1735524170000|2024-12-30 02:02:50|113569.2|113519.2|113570.9|113520.9|113571|113521|113566.6|113516.6|4
1735524180000|2024-12-30 02:03:00|113571.6|113521.6|113571.7|113521.7|113573|113523|113568.8|113518.8|15
1735524190000|2024-12-30 02:03:10|113569.1|113519.1|113570.4|113520.4|113571.3|113521.3|113568.9|113518.9|7
1735524200000|2024-12-30 02:03:20|113570.3|113520.3|113570.2|113520.2|113576.5|113526.5|113568.1|113518.1|7
1735524210000|2024-12-30 02:03:30|113569.7|113519.7|113571.1|113521.1|113575.7|113525.7|113567.2|113517.2|8
1735524220000|2024-12-30 02:03:40|113572.8|113522.8|113573.8|113523.8|113575.3|113525.3|113571.2|113521.2|12
1735524230000|2024-12-30 02:03:50|113570.6|113520.6|113572.4|113522.4|113575|113525|113566.6|113516.6|15
1735524240000|2024-12-30 02:04:00|113572.9|113522.9|113571.9|113521.9|113574.6|113524.6|113571.4|113521.4|7
1735524250000|2024-12-30 02:04:10|113571.5|113521.5|113571.8|113521.8|113571.8|113521.8|113571.5|113521.5|2
1735524260000|2024-12-30 02:04:20|113573.7|113523.7|113576.1|113526.1|113579.3|113529.3|113572.8|113522.8|16
1735524270000|2024-12-30 02:04:30|113575.9|113525.9|113574.9|113524.9|113577.3|113527.3|113573|113523|15
1735524280000|2024-12-30 02:04:40|113575|113525|113575.5|113525.5|113575.6|113525.6|113575|113525|3
1735524290000|2024-12-30 02:04:50|113577.2|113527.2|113585.3|113535.3|113586.9|113536.9|113577.2|113527.2|10
1735524300000|2024-12-30 02:05:00|113585.6|113535.6|113583.5|113533.5|113585.6|113535.6|113579.2|113529.2|29
1735524310000|2024-12-30 02:05:10|113581.3|113531.3|113587.6|113537.6|113587.6|113537.6|113581.3|113531.3|10
1735524320000|2024-12-30 02:05:20|113587.3|113537.3|113586.5|113536.5|113587.3|113537.3|113586.5|113536.5|4
1735524330000|2024-12-30 02:05:30|113584.9|113534.9|113578.9|113528.9|113587.5|113537.5|113578.7|113528.7|11
1735524340000|2024-12-30 02:05:40|113578.6|113528.6|113579|113529|113580.2|113530.2|113575.6|113525.6|9
1735524350000|2024-12-30 02:05:50|113575.7|113525.7|113566.1|113516.1|113579.4|113529.4|113563.5|113513.5|30
1735524360000|2024-12-30 02:06:00|113566.9|113516.9|113566.5|113516.5|113572.2|113522.2|113561.9|113511.9|25
1735524370000|2024-12-30 02:06:10|113566.9|113516.9|113570.2|113520.2|113570.2|113520.2|113564.6|113514.6|9
1735524380000|2024-12-30 02:06:20|113570.1|113520.1|113568.6|113518.6|113570.7|113520.7|113566.5|113516.5|9
1735524390000|2024-12-30 02:06:30|113568.5|113518.5|113568.7|113518.7|113568.7|113518.7|113568.5|113518.5|3
1735524400000|2024-12-30 02:06:40|113568.6|113518.6|113574.1|113524.1|113579.6|113529.6|113568.6|113518.6|13
1735524410000|2024-12-30 02:06:50|113574.7|113524.7|113574.3|113524.3|113576.2|113526.2|113570.4|113520.4|11
1735524420000|2024-12-30 02:07:00|113571.3|113521.3|113573.8|113523.8|113573.9|113523.9|113571.3|113521.3|4
1735524430000|2024-12-30 02:07:10|113574.2|113524.2|113574.1|113524.1|113574.4|113524.4|113574.1|113524.1|4
1735524440000|2024-12-30 02:07:20|113572.4|113522.4|113567.1|113517.1|113572.8|113522.8|113567.1|113517.1|13
1735524450000|2024-12-30 02:07:30|113569.3|113519.3|113568.1|113518.1|113569.3|113519.3|113567.3|113517.3|4
1735524460000|2024-12-30 02:07:40|113566.4|113516.4|113566.5|113516.5|113569|113519|113565.3|113515.3|10
1735524470000|2024-12-30 02:07:50|113565.7|113515.7|113565.4|113515.4|113565.7|113515.7|113565.4|113515.4|3
1735524480000|2024-12-30 02:08:00|113565.5|113515.5|113565.5|113515.5|113565.5|113515.5|113565.5|113515.5|1
1735524490000|2024-12-30 02:08:10|113565.3|113515.3|113564.1|113514.1|113566.2|113516.2|113563|113513|9
1735524500000|2024-12-30 02:08:20|113565.4|113515.4|113577|113527|113578.6|113528.6|113565.4|113515.4|13
1735524510000|2024-12-30 02:08:30|113576.8|113526.8|113574.9|113524.9|113577|113527|113574.9|113524.9|4
1735524520000|2024-12-30 02:08:40|113575|113525|113567.4|113517.4|113575.7|113525.7|113565.8|113515.8|10
1735524530000|2024-12-30 02:08:50|113566.8|113516.8|113568|113518|113568|113518|113566.8|113516.8|3
1735524540000|2024-12-30 02:09:00|113568.6|113518.6|113568|113518|113568.6|113518.6|113568|113518|4
1735524550000|2024-12-30 02:09:10|113568.1|113518.1|113555.6|113505.6|113568.1|113518.1|113553.6|113503.6|11
1735524560000|2024-12-30 02:09:20|113555.8|113505.8|113555.5|113505.5|113555.8|113505.8|113555.5|113505.5|2
1735524570000|2024-12-30 02:09:30|113555.6|113505.6|113555.6|113505.6|113555.6|113505.6|113555.6|113505.6|1
1735524580000|2024-12-30 02:09:40|113557.1|113507.1|113555.7|113505.7|113557.1|113507.1|113555.7|113505.7|3
1735524590000|2024-12-30 02:09:50|113555.6|113505.6|113560.1|113510.1|113560.1|113510.1|113555.5|113505.5|5
1735524600000|2024-12-30 02:10:00|113560.6|113510.6|113558.6|113508.6|113560.6|113510.6|113558.5|113508.5|6
1735524620000|2024-12-30 02:10:20|113558.5|113508.5|113559.4|113509.4|113559.4|113509.4|113558.5|113508.5|4
1735524630000|2024-12-30 02:10:30|113556.4|113506.4|113577.1|113527.1|113579|113529|113556.4|113506.4|21
1735524640000|2024-12-30 02:10:40|113577.4|113527.4|113566.4|113516.4|113577.4|113527.4|113566.3|113516.3|16
1735524650000|2024-12-30 02:10:50|113566.5|113516.5|113566.4|113516.4|113566.5|113516.5|113566.4|113516.4|2
1735524660000|2024-12-30 02:11:00|113566.5|113516.5|113569.1|113519.1|113569.1|113519.1|113566.2|113516.2|7
1735524670000|2024-12-30 02:11:10|113571.3|113521.3|113572.4|113522.4|113574|113524|113569.4|113519.4|11
1735524680000|2024-12-30 02:11:20|113572.2|113522.2|113570.3|113520.3|113572.2|113522.2|113570.3|113520.3|3
1735524690000|2024-12-30 02:11:30|113573|113523|113571.7|113521.7|113573|113523|113571.3|113521.3|4
1735524700000|2024-12-30 02:11:40|113571.3|113521.3|113571.1|113521.1|113573.3|113523.3|113569.4|113519.4|12
1735524710000|2024-12-30 02:11:50|113569.7|113519.7|113563.8|113513.8|113569.7|113519.7|113563.2|113513.2|7
1735524720000|2024-12-30 02:12:00|113563.7|113513.7|113557.2|113507.2|113564.4|113514.4|113553.6|113503.6|14
1735524730000|2024-12-30 02:12:10|113557.1|113507.1|113556.9|113506.9|113557.1|113507.1|113556.9|113506.9|4
1735524740000|2024-12-30 02:12:20|113557|113507|113557|113507|113557|113507|113557|113507|1
1735524760000|2024-12-30 02:12:40|113555.1|113505.1|113555.1|113505.1|113555.2|113505.2|113555.1|113505.1|3
1735524770000|2024-12-30 02:12:50|113558.1|113508.1|113553.7|113503.7|113558.1|113508.1|113551.9|113501.9|8
1735524780000|2024-12-30 02:13:00|113554.6|113504.6|113555.9|113505.9|113563.6|113513.6|113554.6|113504.6|7
1735524790000|2024-12-30 02:13:10|113556|113506|113554.6|113504.6|113556|113506|113553.1|113503.1|6
1735524800000|2024-12-30 02:13:20|113554.1|113504.1|113560.3|113510.3|113560.3|113510.3|113554.1|113504.1|6
1735524810000|2024-12-30 02:13:30|113560.1|113510.1|113557|113507|113560.1|113510.1|113557|113507|4
1735524820000|2024-12-30 02:13:40|113556.7|113506.7|113556.8|113506.8|113556.8|113506.8|113556.7|113506.7|2
1735524830000|2024-12-30 02:13:50|113556.5|113506.5|113563.6|113513.6|113565.5|113515.5|113556.5|113506.5|9
1735524840000|2024-12-30 02:14:00|113562.4|113512.4|113564.7|113514.7|113564.7|113514.7|113560.8|113510.8|5
1735524850000|2024-12-30 02:14:10|113565.9|113515.9|113563.4|113513.4|113566.6|113516.6|113563.1|113513.1|8
1735524860000|2024-12-30 02:14:20|113561.3|113511.3|113563.7|113513.7|113564.7|113514.7|113560.8|113510.8|9
1735524870000|2024-12-30 02:14:30|113563.6|113513.6|113563.6|113513.6|113563.6|113513.6|113563.6|113513.6|1
1735524880000|2024-12-30 02:14:40|113563.7|113513.7|113564.2|113514.2|113564.2|113514.2|113563.7|113513.7|2
1735524890000|2024-12-30 02:14:50|113565.7|113515.7|113565.4|113515.4|113568.5|113518.5|113564.1|113514.1|19
1735524900000|2024-12-30 02:15:00|113565.6|113515.6|113567.8|113517.8|113570|113520|113565.6|113515.6|13
1735524910000|2024-12-30 02:15:10|113567.3|113517.3|113566.9|113516.9|113568.8|113518.8|113566.9|113516.9|9
1735524920000|2024-12-30 02:15:20|113568.5|113518.5|113559.4|113509.4|113568.6|113518.6|113558.6|113508.6|12
1735524930000|2024-12-30 02:15:30|113561.1|113511.1|113559.8|113509.8|113561.8|113511.8|113559.2|113509.2|13
1735524940000|2024-12-30 02:15:40|113559.7|113509.7|113561.2|113511.2|113561.3|113511.3|113559.7|113509.7|7
1735524950000|2024-12-30 02:15:50|113561.3|113511.3|113556.5|113506.5|113561.4|113511.4|113556.1|113506.1|10
1735524960000|2024-12-30 02:16:00|113556.4|113506.4|113556.1|113506.1|113556.4|113506.4|113556.1|113506.1|3
1735524970000|2024-12-30 02:16:10|113554.6|113504.6|113558.2|113508.2|113562.8|113512.8|113554.6|113504.6|6
1735524990000|2024-12-30 02:16:30|113558.1|113508.1|113558.2|113508.2|113558.2|113508.2|113558.1|113508.1|2
1735525000000|2024-12-30 02:16:40|113558.1|113508.1|113559.5|113509.5|113559.5|113509.5|113556.8|113506.8|5
1735525010000|2024-12-30 02:16:50|113558.3|113508.3|113558.4|113508.4|113558.4|113508.4|113558.3|113508.3|2
1735525020000|2024-12-30 02:17:00|113559.2|113509.2|113562|113512|113562|113512|113559.2|113509.2|5
1735525030000|2024-12-30 02:17:10|113560.7|113510.7|113560.7|113510.7|113560.7|113510.7|113560.5|113510.5|3
1735525040000|2024-12-30 02:17:20|113562.6|113512.6|113561.2|113511.2|113562.6|113512.6|113558|113508|6
1735525050000|2024-12-30 02:17:30|113562.8|113512.8|113571|113521|113571|113521|113562.8|113512.8|12
1735525060000|2024-12-30 02:17:40|113571.2|113521.2|113571.3|113521.3|113571.3|113521.3|113571.1|113521.1|3
1735525070000|2024-12-30 02:17:50|113571.1|113521.1|113571.3|113521.3|113571.7|113521.7|113571.1|113521.1|4
1735525080000|2024-12-30 02:18:00|113571|113521|113570.7|113520.7|113571.3|113521.3|113566.3|113516.3|9
1735525090000|2024-12-30 02:18:10|113570.5|113520.5|113575.8|113525.8|113578|113528|113569.8|113519.8|18
1735525100000|2024-12-30 02:18:20|113574.9|113524.9|113574.5|113524.5|113576.5|113526.5|113572.9|113522.9|15
1735525110000|2024-12-30 02:18:30|113574.6|113524.6|113576.6|113526.6|113576.6|113526.6|113574.4|113524.4|5
1735525120000|2024-12-30 02:18:40|113575.8|113525.8|113575.3|113525.3|113576.5|113526.5|113574.9|113524.9|7
1735525130000|2024-12-30 02:18:50|113572.7|113522.7|113576.5|113526.5|113576.7|113526.7|113572.7|113522.7|6
1735525140000|2024-12-30 02:19:00|113570.5|113520.5|113577.5|113527.5|113577.8|113527.8|113570.5|113520.5|10
1735525150000|2024-12-30 02:19:10|113578.5|113528.5|113578.5|113528.5|113578.5|113528.5|113578.4|113528.4|3
1735525160000|2024-12-30 02:19:20|113578.2|113528.2|113574.8|113524.8|113578.5|113528.5|113573.8|113523.8|18
1735525170000|2024-12-30 02:19:30|113576.4|113526.4|113576.2|113526.2|113578.9|113528.9|113574.2|113524.2|10
1735525180000|2024-12-30 02:19:40|113578.7|113528.7|113576.4|113526.4|113578.7|113528.7|113573.1|113523.1|19
1735525190000|2024-12-30 02:19:50|113576.5|113526.5|113576.4|113526.4|113576.5|113526.5|113576.4|113526.4|4
1735525210000|2024-12-30 02:20:10|113576.3|113526.3|113574.1|113524.1|113576.4|113526.4|113573.5|113523.5|9
1735525220000|2024-12-30 02:20:20|113582|113532|113582.7|113532.7|113585.3|113535.3|113582|113532|5
1735525230000|2024-12-30 02:20:30|113582.9|113532.9|113586.9|113536.9|113587.2|113537.2|113581.7|113531.7|17
1735525240000|2024-12-30 02:20:40|113586.8|113536.8|113578.4|113528.4|113586.9|113536.9|113577.2|113527.2|14
1735525250000|2024-12-30 02:20:50|113578|113528|113577.8|113527.8|113578|113528|113577.8|113527.8|2
1735525260000|2024-12-30 02:21:00|113575.8|113525.8|113576.6|113526.6|113578.7|113528.7|113575.8|113525.8|5
1735525270000|2024-12-30 02:21:10|113578.8|113528.8|113585.5|113535.5|113585.5|113535.5|113578.8|113528.8|4
1735525280000|2024-12-30 02:21:20|113583.4|113533.4|113583.7|113533.7|113583.7|113533.7|113582|113532|5
1735525290000|2024-12-30 02:21:30|113583.6|113533.6|113583.9|113533.9|113583.9|113533.9|113583.6|113533.6|3
1735525300000|2024-12-30 02:21:40|113583.7|113533.7|113583.7|113533.7|113583.7|113533.7|113583.7|113533.7|1
1735525310000|2024-12-30 02:21:50|113583.8|113533.8|113573.3|113523.3|113583.8|113533.8|113572.6|113522.6|9
1735525320000|2024-12-30 02:22:00|113572.7|113522.7|113575.8|113525.8|113575.8|113525.8|113572.7|113522.7|4
1735525340000|2024-12-30 02:22:20|113575.7|113525.7|113575.7|113525.7|113575.7|113525.7|113575.7|113525.7|1
1735525350000|2024-12-30 02:22:30|113574.3|113524.3|113574.3|113524.3|113574.3|113524.3|113574.3|113524.3|1
1735525360000|2024-12-30 02:22:40|113571.2|113521.2|113571.2|113521.2|113571.2|113521.2|113571.2|113521.2|1
1735525370000|2024-12-30 02:22:50|113572.9|113522.9|113569.9|113519.9|113573.6|113523.6|113566.7|113516.7|8
1735525380000|2024-12-30 02:23:00|113568.9|113518.9|113569|113519|113569|113519|113568.9|113518.9|2
1735525390000|2024-12-30 02:23:10|113568.9|113518.9|113569.2|113519.2|113569.2|113519.2|113568.9|113518.9|3
1735525400000|2024-12-30 02:23:20|113571.2|113521.2|113574.9|113524.9|113578.7|113528.7|113571.2|113521.2|10
1735525410000|2024-12-30 02:23:30|113574.6|113524.6|113576.5|113526.5|113576.5|113526.5|113572.6|113522.6|8
1735525420000|2024-12-30 02:23:40|113575.8|113525.8|113577|113527|113577|113527|113575.8|113525.8|5
1735525430000|2024-12-30 02:23:50|113576.7|113526.7|113577|113527|113577|113527|113576.7|113526.7|2
1735525440000|2024-12-30 02:24:00|113579.4|113529.4|113583.3|113533.3|113583.8|113533.8|113575.2|113525.2|17
1735525450000|2024-12-30 02:24:10|113583.1|113533.1|113581.4|113531.4|113584|113534|113581.4|113531.4|5
1735525460000|2024-12-30 02:24:20|113582|113532|113580.6|113530.6|113584.3|113534.3|113579.3|113529.3|10
1735525470000|2024-12-30 02:24:30|113580.7|113530.7|113578.6|113528.6|113582.9|113532.9|113576.6|113526.6|13
1735525480000|2024-12-30 02:24:40|113578.3|113528.3|113578.5|113528.5|113578.5|113528.5|113578.3|113528.3|2
1735525490000|2024-12-30 02:24:50|113578.7|113528.7|113580|113530|113581|113531|113576.2|113526.2|9
1735525500000|2024-12-30 02:25:00|113581.4|113531.4|113579.5|113529.5|113584.2|113534.2|113578.8|113528.8|11
1735525510000|2024-12-30 02:25:10|113579.6|113529.6|113572.4|113522.4|113579.6|113529.6|113572.4|113522.4|10
1735525520000|2024-12-30 02:25:20|113570.4|113520.4|113574.1|113524.1|113576.3|113526.3|113570.4|113520.4|10
1735525550000|2024-12-30 02:25:50|113574|113524|113574|113524|113574|113524|113574|113524|1
1735525570000|2024-12-30 02:26:10|113571.4|113521.4|113573.3|113523.3|113573.4|113523.4|113571.1|113521.1|4
1735525580000|2024-12-30 02:26:20|113573.5|113523.5|113573.7|113523.7|113573.8|113523.8|113573.5|113523.5|3
1735525600000|2024-12-30 02:26:40|113574.6|113524.6|113569.2|113519.2|113574.6|113524.6|113568.6|113518.6|3
1735525610000|2024-12-30 02:26:50|113571.2|113521.2|113574.8|113524.8|113576.5|113526.5|113571.2|113521.2|10
1735525620000|2024-12-30 02:27:00|113575|113525|113574.8|113524.8|113575|113525|113574.8|113524.8|2
1735525640000|2024-12-30 02:27:20|113571.6|113521.6|113571.4|113521.4|113571.6|113521.6|113571.4|113521.4|2
1735525650000|2024-12-30 02:27:30|113571.8|113521.8|113574.9|113524.9|113576.4|113526.4|113571.8|113521.8|6
1735525660000|2024-12-30 02:27:40|113575.2|113525.2|113575.5|113525.5|113575.5|113525.5|113575.2|113525.2|2
1735525680000|2024-12-30 02:28:00|113575.6|113525.6|113573.2|113523.2|113575.6|113525.6|113573.2|113523.2|4
1735525690000|2024-12-30 02:28:10|113573.3|113523.3|113578.3|113528.3|113582.9|113532.9|113573.3|113523.3|7
1735525700000|2024-12-30 02:28:20|113580.4|113530.4|113580.3|113530.3|113580.4|113530.4|113579.8|113529.8|3
1735525710000|2024-12-30 02:28:30|113582.2|113532.2|113576.9|113526.9|113584|113534|113576|113526|13
1735525720000|2024-12-30 02:28:40|113577|113527|113581.4|113531.4|113581.4|113531.4|113577|113527|7
1735525730000|2024-12-30 02:28:50|113580.9|113530.9|113578.3|113528.3|113580.9|113530.9|113573.6|113523.6|12
1735525740000|2024-12-30 02:29:00|113577.7|113527.7|113578|113528|113580.8|113530.8|113576.4|113526.4|19
1735525750000|2024-12-30 02:29:10|113575.8|113525.8|113578|113528|113580.4|113530.4|113575.8|113525.8|15
1735525760000|2024-12-30 02:29:20|113578.4|113528.4|113577.9|113527.9|113581.2|113531.2|113576.5|113526.5|24
1735525770000|2024-12-30 02:29:30|113578.3|113528.3|113579.4|113529.4|113581.9|113531.9|113577.9|113527.9|9
1735525780000|2024-12-30 02:29:40|113579.5|113529.5|113578.5|113528.5|113581.5|113531.5|113577.5|113527.5|8
1735525790000|2024-12-30 02:29:50|113578.4|113528.4|113578.5|113528.5|113578.5|113528.5|113578.4|113528.4|2
1735525800000|2024-12-30 02:30:00|113578.6|113528.6|113581.7|113531.7|113583.4|113533.4|113577.2|113527.2|31
1735525810000|2024-12-30 02:30:10|113581.4|113531.4|113581.8|113531.8|113582|113532|113581.4|113531.4|5
1735525820000|2024-12-30 02:30:20|113579.8|113529.8|113575|113525|113579.8|113529.8|113568.8|113518.8|7
1735525830000|2024-12-30 02:30:30|113577.5|113527.5|113569.6|113519.6|113580.1|113530.1|113568.2|113518.2|27
1735525840000|2024-12-30 02:30:40|113569.9|113519.9|113571.5|113521.5|113571.5|113521.5|113569.2|113519.2|6
1735525850000|2024-12-30 02:30:50|113571.4|113521.4|113575.2|113525.2|113575.2|113525.2|113571.4|113521.4|9
1735525860000|2024-12-30 02:31:00|113575.6|113525.6|113575|113525|113576.7|113526.7|113574.8|113524.8|8
1735525870000|2024-12-30 02:31:10|113581.9|113531.9|113583.3|113533.3|113584.8|113534.8|113580.6|113530.6|8
1735525880000|2024-12-30 02:31:20|113582|113532|113585.8|113535.8|113588.5|113538.5|113582|113532|15
1735525890000|2024-12-30 02:31:30|113585.7|113535.7|113585.4|113535.4|113588.2|113538.2|113585.1|113535.1|7
1735525900000|2024-12-30 02:31:40|113586.7|113536.7|113584.7|113534.7|113587.2|113537.2|113582.8|113532.8|8
1735525910000|2024-12-30 02:31:50|113584.9|113534.9|113582.2|113532.2|113586|113536|113582.2|113532.2|5
1735525920000|2024-12-30 02:32:00|113581.5|113531.5|113570.8|113520.8|113582|113532|113562.3|113512.3|22
1735525930000|2024-12-30 02:32:10|113572.4|113522.4|113581.5|113531.5|113584.3|113534.3|113569|113519|26
1735525940000|2024-12-30 02:32:20|113580.9|113530.9|113581.9|113531.9|113582.3|113532.3|113580.9|113530.9|5
1735525950000|2024-12-30 02:32:30|113583.4|113533.4|113590|113540|113594.1|113544.1|113583.4|113533.4|13
1735525960000|2024-12-30 02:32:40|113588.8|113538.8|113593|113543|113594.8|113544.8|113588.5|113538.5|7
1735525970000|2024-12-30 02:32:50|113593.6|113543.6|113584|113534|113593.6|113543.6|113584|113534|8
1735525980000|2024-12-30 02:33:00|113581.9|113531.9|113584|113534|113584.1|113534.1|113581.9|113531.9|6
1735525990000|2024-12-30 02:33:10|113583.4|113533.4|113583.7|113533.7|113583.7|113533.7|113583.4|113533.4|2
1735526000000|2024-12-30 02:33:20|113583.4|113533.4|113588.5|113538.5|113589.2|113539.2|113580|113530|8
1735526010000|2024-12-30 02:33:30|113577.9|113527.9|113584.7|113534.7|113585.7|113535.7|113577.9|113527.9|10
1735526020000|2024-12-30 02:33:40|113585.2|113535.2|113590.6|113540.6|113594|113544|113584.9|113534.9|14
1735526030000|2024-12-30 02:33:50|113592|113542|113590.9|113540.9|113592|113542|113587.6|113537.6|10
1735526040000|2024-12-30 02:34:00|113589.5|113539.5|113590.2|113540.2|113593.5|113543.5|113587.9|113537.9|15
1735526050000|2024-12-30 02:34:10|113592|113542|113589.5|113539.5|113592|113542|113589.5|113539.5|9
1735526060000|2024-12-30 02:34:20|113589.6|113539.6|113584.3|113534.3|113589.6|113539.6|113580.6|113530.6|9
1735526070000|2024-12-30 02:34:30|113583.1|113533.1|113584.9|113534.9|113584.9|113534.9|113583.1|113533.1|6
1735526090000|2024-12-30 02:34:50|113585|113535|113584.9|113534.9|113585|113535|113584.9|113534.9|2
1735526100000|2024-12-30 02:35:00|113583.8|113533.8|113592.2|113542.2|113592.2|113542.2|113581.5|113531.5|20
1735526110000|2024-12-30 02:35:10|113593.3|113543.3|113595.4|113545.4|113600.3|113550.3|113592.4|113542.4|15
1735526120000|2024-12-30 02:35:20|113595.3|113545.3|113586.7|113536.7|113595.3|113545.3|113582.3|113532.3|31
1735526130000|2024-12-30 02:35:30|113585.5|113535.5|113588.2|113538.2|113588.3|113538.3|113583.6|113533.6|6
1735526140000|2024-12-30 02:35:40|113588.1|113538.1|113587.7|113537.7|113588.3|113538.3|113584.3|113534.3|10
1735526150000|2024-12-30 02:35:50|113587.3|113537.3|113589.2|113539.2|113589.2|113539.2|113587.3|113537.3|3
1735526160000|2024-12-30 02:36:00|113589.5|113539.5|113597.1|113547.1|113597.1|113547.1|113589.2|113539.2|7
1735526180000|2024-12-30 02:36:20|113597|113547|113592.6|113542.6|113597.1|113547.1|113592.5|113542.5|6
1735526190000|2024-12-30 02:36:30|113591.9|113541.9|113574.3|113524.3|113591.9|113541.9|113561.4|113511.4|23
1735526200000|2024-12-30 02:36:40|113572|113522|113573.7|113523.7|113574.8|113524.8|113569|113519|10
1735526210000|2024-12-30 02:36:50|113573.6|113523.6|113573.6|113523.6|113573.7|113523.7|113573.6|113523.6|3
1735526220000|2024-12-30 02:37:00|113573.7|113523.7|113571.6|113521.6|113573.7|113523.7|113571.6|113521.6|6
1735526230000|2024-12-30 02:37:10|113571|113521|113577.3|113527.3|113580.1|113530.1|113571|113521|22
1735526240000|2024-12-30 02:37:20|113575.9|113525.9|113575.6|113525.6|113577.6|113527.6|113575.6|113525.6|6
1735526250000|2024-12-30 02:37:30|113574.2|113524.2|113577.9|113527.9|113577.9|113527.9|113574.2|113524.2|8
1735526260000|2024-12-30 02:37:40|113576.6|113526.6|113575.9|113525.9|113578.1|113528.1|113575.6|113525.6|6
1735526270000|2024-12-30 02:37:50|113576.2|113526.2|113576|113526|113578.2|113528.2|113574.5|113524.5|9
1735526280000|2024-12-30 02:38:00|113575.4|113525.4|113559.9|113509.9|113575.4|113525.4|113557.7|113507.7|15
1735526290000|2024-12-30 02:38:10|113561.9|113511.9|113561.7|113511.7|113562.1|113512.1|113561.5|113511.5|6
1735526300000|2024-12-30 02:38:20|113563.9|113513.9|113570.3|113520.3|113572.9|113522.9|113563.9|113513.9|5
1735526310000|2024-12-30 02:38:30|113569|113519|113566.8|113516.8|113569.3|113519.3|113565.3|113515.3|15
1735526320000|2024-12-30 02:38:40|113567.1|113517.1|113568.8|113518.8|113570.4|113520.4|113567.1|113517.1|5
1735526340000|2024-12-30 02:39:00|113568.7|113518.7|113569.4|113519.4|113569.8|113519.8|113567.3|113517.3|7
1735526350000|2024-12-30 02:39:10|113568.2|113518.2|113572.3|113522.3|113573.6|113523.6|113568.2|113518.2|7
1735526360000|2024-12-30 02:39:20|113572.5|113522.5|113571.8|113521.8|113572.7|113522.7|113569.8|113519.8|4
1735526370000|2024-12-30 02:39:30|113572.2|113522.2|113575.6|113525.6|113576.3|113526.3|113568|113518|12
1735526380000|2024-12-30 02:39:40|113575.4|113525.4|113575.3|113525.3|113575.4|113525.4|113575.3|113525.3|2
1735526390000|2024-12-30 02:39:50|113575.2|113525.2|113575.2|113525.2|113575.2|113525.2|113575.2|113525.2|1
1735526400000|2024-12-30 02:40:00|113575.3|113525.3|113575.2|113525.2|113575.3|113525.3|113575.2|113525.2|2
1735526410000|2024-12-30 02:40:10|113569.9|113519.9|113573.2|113523.2|113573.2|113523.2|113569.9|113519.9|7
1735526420000|2024-12-30 02:40:20|113573.1|113523.1|113574.4|113524.4|113576.9|113526.9|113573|113523|10
1735526430000|2024-12-30 02:40:30|113573.2|113523.2|113574.2|113524.2|113574.2|113524.2|113573.2|113523.2|3
1735526440000|2024-12-30 02:40:40|113574.1|113524.1|113573.3|113523.3|113574.1|113524.1|113573.3|113523.3|5
1735526450000|2024-12-30 02:40:50|113573.4|113523.4|113572.8|113522.8|113573.4|113523.4|113572.8|113522.8|3
1735526460000|2024-12-30 02:41:00|113574.1|113524.1|113574.4|113524.4|113577.8|113527.8|113569.2|113519.2|10
1735526470000|2024-12-30 02:41:10|113574.3|113524.3|113574.2|113524.2|113575.6|113525.6|113574|113524|6
1735526480000|2024-12-30 02:41:20|113574.4|113524.4|113571.1|113521.1|113576.9|113526.9|113566.6|113516.6|13
1735526490000|2024-12-30 02:41:30|113571.8|113521.8|113571.8|113521.8|113574.9|113524.9|113571.8|113521.8|5
1735526500000|2024-12-30 02:41:40|113572.1|113522.1|113574.9|113524.9|113575.9|113525.9|113570.5|113520.5|12
1735526510000|2024-12-30 02:41:50|113575.5|113525.5|113576.1|113526.1|113576.3|113526.3|113575.5|113525.5|4
1735526520000|2024-12-30 02:42:00|113576|113526|113577.9|113527.9|113580|113530|113575.7|113525.7|8
1735526530000|2024-12-30 02:42:10|113578|113528|113578|113528|113578|113528|113578|113528|1
1735526540000|2024-12-30 02:42:20|113577.9|113527.9|113577.9|113527.9|113577.9|113527.9|113577.9|113527.9|1
1735526550000|2024-12-30 02:42:30|113578.8|113528.8|113574.5|113524.5|113578.8|113528.8|113574.5|113524.5|2
1735526580000|2024-12-30 02:43:00|113574.6|113524.6|113579.8|113529.8|113581|113531|113574.6|113524.6|9
1735526590000|2024-12-30 02:43:10|113580.1|113530.1|113580.4|113530.4|113580.4|113530.4|113580.1|113530.1|2
1735526600000|2024-12-30 02:43:20|113580.3|113530.3|113580.3|113530.3|113580.3|113530.3|113580.3|113530.3|1
1735526610000|2024-12-30 02:43:30|113578.4|113528.4|113572.6|113522.6|113578.4|113528.4|113571.9|113521.9|8
1735526620000|2024-12-30 02:43:40|113570.1|113520.1|113576.2|113526.2|113576.2|113526.2|113570.1|113520.1|7
1735526630000|2024-12-30 02:43:50|113577.7|113527.7|113586.3|113536.3|113586.5|113536.5|113577.7|113527.7|5
1735526640000|2024-12-30 02:44:00|113586.8|113536.8|113584.6|113534.6|113588.2|113538.2|113583.1|113533.1|12
1735526650000|2024-12-30 02:44:10|113586.9|113536.9|113577.6|113527.6|113588.5|113538.5|113574.9|113524.9|15
1735526660000|2024-12-30 02:44:20|113577.3|113527.3|113578.7|113528.7|113580.5|113530.5|113572.1|113522.1|10
1735526670000|2024-12-30 02:44:30|113578.2|113528.2|113577.7|113527.7|113578.2|113528.2|113577.7|113527.7|3
1735526680000|2024-12-30 02:44:40|113580.3|113530.3|113579.9|113529.9|113580.3|113530.3|113578.4|113528.4|6
1735526690000|2024-12-30 02:44:50|113579.7|113529.7|113579.5|113529.5|113579.7|113529.7|113579.4|113529.4|3
1735526700000|2024-12-30 02:45:00|113579.4|113529.4|113579.4|113529.4|113579.4|113529.4|113579.4|113529.4|1
1735526710000|2024-12-30 02:45:10|113579.5|113529.5|113577.1|113527.1|113579.5|113529.5|113577.1|113527.1|4
1735526720000|2024-12-30 02:45:20|113576.6|113526.6|113571.6|113521.6|113576.6|113526.6|113571.6|113521.6|3
1735526730000|2024-12-30 02:45:30|113572.9|113522.9|113577|113527|113580.4|113530.4|113571|113521|10
1735526740000|2024-12-30 02:45:40|113572.1|113522.1|113571.9|113521.9|113573.8|113523.8|113571.9|113521.9|4
1735526750000|2024-12-30 02:45:50|113571.3|113521.3|113576.1|113526.1|113577.1|113527.1|113571.3|113521.3|9
1735526760000|2024-12-30 02:46:00|113576.2|113526.2|113575.6|113525.6|113577.4|113527.4|113570.9|113520.9|12
1735526770000|2024-12-30 02:46:10|113576.2|113526.2|113577.1|113527.1|113577.1|113527.1|113575.8|113525.8|4
1735526780000|2024-12-30 02:46:20|113577|113527|113574.7|113524.7|113578.5|113528.5|113573.1|113523.1|8
1735526790000|2024-12-30 02:46:30|113576|113526|113574.3|113524.3|113576|113526|113574.3|113524.3|5
1735526800000|2024-12-30 02:46:40|113574.2|113524.2|113574.3|113524.3|113574.3|113524.3|113574.1|113524.1|3
1735526810000|2024-12-30 02:46:50|113575.8|113525.8|113573.4|113523.4|113575.8|113525.8|113573.4|113523.4|5
1735526820000|2024-12-30 02:47:00|113573.2|113523.2|113574.9|113524.9|113575.7|113525.7|113573|113523|17
1735526830000|2024-12-30 02:47:10|113577.9|113527.9|113591.2|113541.2|113595.9|113545.9|113577.9|113527.9|21
1735526840000|2024-12-30 02:47:20|113592|113542|113590.5|113540.5|113592.6|113542.6|113588.7|113538.7|10
1735526850000|2024-12-30 02:47:30|113588.5|113538.5|113592.4|113542.4|113594.1|113544.1|113587.9|113537.9|10
1735526860000|2024-12-30 02:47:40|113592.3|113542.3|113590.5|113540.5|113592.3|113542.3|113588.5|113538.5|7
1735526870000|2024-12-30 02:47:50|113590.4|113540.4|113587.2|113537.2|113590.4|113540.4|113581.9|113531.9|20
1735526880000|2024-12-30 02:48:00|113587.1|113537.1|113590.7|113540.7|113592.2|113542.2|113587.1|113537.1|10
1735526890000|2024-12-30 02:48:10|113595.9|113545.9|113592.9|113542.9|113599.1|113549.1|113591.8|113541.8|9
1735526900000|2024-12-30 02:48:20|113591.7|113541.7|113593.3|113543.3|113593.4|113543.4|113588.7|113538.7|11
1735526910000|2024-12-30 02:48:30|113594.9|113544.9|113592.1|113542.1|113594.9|113544.9|113591|113541|15
1735526920000|2024-12-30 02:48:40|113592.4|113542.4|113592.8|113542.8|113592.8|113542.8|113592.4|113542.4|3
1735526930000|2024-12-30 02:48:50|113594.1|113544.1|113593.9|113543.9|113594.1|113544.1|113593.8|113543.8|3
1735526940000|2024-12-30 02:49:00|113594.1|113544.1|113598.8|113548.8|113603|113553|113594.1|113544.1|16
1735526950000|2024-12-30 02:49:10|113598.7|113548.7|113598.8|113548.8|113598.8|113548.8|113598.7|113548.7|2
1735526960000|2024-12-30 02:49:20|113600.1|113550.1|113599.3|113549.3|113600.1|113550.1|113599.3|113549.3|2
1735526970000|2024-12-30 02:49:30|113598.8|113548.8|113597.5|113547.5|113598.8|113548.8|113597.4|113547.4|6
1735526980000|2024-12-30 02:49:40|113596.8|113546.8|113593.3|113543.3|113596.8|113546.8|113589.8|113539.8|8
1735526990000|2024-12-30 02:49:50|113593.2|113543.2|113592|113542|113595.3|113545.3|113592|113542|7
1735527000000|2024-12-30 02:50:00|113594.2|113544.2|113596.1|113546.1|113596.7|113546.7|113594.2|113544.2|7
1735527010000|2024-12-30 02:50:10|113595.5|113545.5|113595.5|113545.5|113596.3|113546.3|113595.5|113545.5|5
1735527020000|2024-12-30 02:50:20|113595.8|113545.8|113598.1|113548.1|113598.7|113548.7|113595.5|113545.5|8
1735527030000|2024-12-30 02:50:30|113596|113546|113589.1|113539.1|113596|113546|113585.1|113535.1|17
1735527040000|2024-12-30 02:50:40|113590.2|113540.2|113591.1|113541.1|113593|113543|113589|113539|9
1735527050000|2024-12-30 02:50:50|113593|113543|113591|113541|113593.4|113543.4|113589.5|113539.5|10
1735527060000|2024-12-30 02:51:00|113591.5|113541.5|113599.3|113549.3|113599.3|113549.3|113591.5|113541.5|10
1735527070000|2024-12-30 02:51:10|113600.6|113550.6|113598.9|113548.9|113601.2|113551.2|113596.5|113546.5|11
1735527080000|2024-12-30 02:51:20|113598.7|113548.7|113598.4|113548.4|113599.1|113549.1|113596.5|113546.5|6
1735527090000|2024-12-30 02:51:30|113598.3|113548.3|113598.4|113548.4|113598.4|113548.4|113597.9|113547.9|4
1735527100000|2024-12-30 02:51:40|113599.7|113549.7|113597.6|113547.6|113599.7|113549.7|113596.9|113546.9|4
1735527110000|2024-12-30 02:51:50|113597.5|113547.5|113597.5|113547.5|113597.5|113547.5|113597.5|113547.5|1
1735527120000|2024-12-30 02:52:00|113597.6|113547.6|113600.6|113550.6|113600.6|113550.6|113596.4|113546.4|4
1735527130000|2024-12-30 02:52:10|113596.1|113546.1|113592.7|113542.7|113598.6|113548.6|113592.6|113542.6|10
1735527140000|2024-12-30 02:52:20|113592.6|113542.6|113595.9|113545.9|113597.6|113547.6|113592.5|113542.5|9
1735527150000|2024-12-30 02:52:30|113596.8|113546.8|113601.1|113551.1|113604.2|113554.2|113595.9|113545.9|15
1735527160000|2024-12-30 02:52:40|113601.5|113551.5|113605.5|113555.5|113606.7|113556.7|113601.4|113551.4|11
1735527170000|2024-12-30 02:52:50|113606.2|113556.2|113602.5|113552.5|113606.2|113556.2|113602.5|113552.5|7
1735527180000|2024-12-30 02:53:00|113601.8|113551.8|113602.1|113552.1|113602.4|113552.4|113601.8|113551.8|4
1735527190000|2024-12-30 02:53:10|113602.9|113552.9|113606.1|113556.1|113606.1|113556.1|113602.2|113552.2|6
1735527200000|2024-12-30 02:53:20|113606.2|113556.2|113606.3|113556.3|113607.6|113557.6|113606.2|113556.2|3
1735527220000|2024-12-30 02:53:40|113605.8|113555.8|113601|113551|113605.8|113555.8|113598.2|113548.2|9
1735527230000|2024-12-30 02:53:50|113601.6|113551.6|113601.6|113551.6|113601.6|113551.6|113601.6|113551.6|1
1735527240000|2024-12-30 02:54:00|113601.8|113551.8|113603.5|113553.5|113603.7|113553.7|113601.6|113551.6|6
1735527250000|2024-12-30 02:54:10|113603.7|113553.7|113603.6|113553.6|113603.7|113553.7|113603.6|113553.6|2
1735527260000|2024-12-30 02:54:20|113602.1|113552.1|113605.4|113555.4|113607.8|113557.8|113599.8|113549.8|21
1735527270000|2024-12-30 02:54:30|113603.2|113553.2|113606.6|113556.6|113606.6|113556.6|113602.9|113552.9|9
1735527280000|2024-12-30 02:54:40|113606.3|113556.3|113605.9|113555.9|113606.3|113556.3|113605.9|113555.9|2
1735527290000|2024-12-30 02:54:50|113606.3|113556.3|113606.6|113556.6|113606.6|113556.6|113606.3|113556.3|2
1735527300000|2024-12-30 02:55:00|113607.1|113557.1|113608.9|113558.9|113610.9|113560.9|113605.2|113555.2|8
1735527310000|2024-12-30 02:55:10|113609.2|113559.2|113602.7|113552.7|113609.5|113559.5|113601.3|113551.3|8
1735527320000|2024-12-30 02:55:20|113604.5|113554.5|113605.7|113555.7|113606.2|113556.2|113600.7|113550.7|11
1735527330000|2024-12-30 02:55:30|113604.9|113554.9|113603.8|113553.8|113604.9|113554.9|113602.2|113552.2|6
1735527340000|2024-12-30 02:55:40|113602.2|113552.2|113604.3|113554.3|113604.3|113554.3|113602.2|113552.2|3
1735527350000|2024-12-30 02:55:50|113604.2|113554.2|113602.2|113552.2|113604.2|113554.2|113601.5|113551.5|5
1735527360000|2024-12-30 02:56:00|113601.6|113551.6|113601.8|113551.8|113601.8|113551.8|113601.6|113551.6|2
1735527370000|2024-12-30 02:56:10|113601.7|113551.7|113601.6|113551.6|113601.7|113551.7|113601.6|113551.6|2
1735527380000|2024-12-30 02:56:20|113601.7|113551.7|113602.6|113552.6|113603.5|113553.5|113601.7|113551.7|6
1735527390000|2024-12-30 02:56:30|113602.4|113552.4|113602.1|113552.1|113602.4|113552.4|113602.1|113552.1|2
1735527410000|2024-12-30 02:56:50|113602|113552|113581.1|113531.1|113602.1|113552.1|113574.3|113524.3|14
1735527420000|2024-12-30 02:57:00|113579|113529|113584.4|113534.4|113584.7|113534.7|113579|113529|11
1735527430000|2024-12-30 02:57:10|113584.3|113534.3|113582.4|113532.4|113584.4|113534.4|113582.4|113532.4|9
1735527440000|2024-12-30 02:57:20|113581.6|113531.6|113580|113530|113583.3|113533.3|113577.3|113527.3|11
1735527450000|2024-12-30 02:57:30|113581.5|113531.5|113582.3|113532.3|113582.5|113532.5|113573.7|113523.7|21
1735527460000|2024-12-30 02:57:40|113582.8|113532.8|113586.7|113536.7|113586.7|113536.7|113582.8|113532.8|9
1735527470000|2024-12-30 02:57:50|113587.2|113537.2|113583.3|113533.3|113588|113538|113582|113532|9
1735527480000|2024-12-30 02:58:00|113582.9|113532.9|113586.9|113536.9|113587|113537|113582.9|113532.9|13
1735527490000|2024-12-30 02:58:10|113585.6|113535.6|113585.3|113535.3|113585.6|113535.6|113585.3|113535.3|2
1735527500000|2024-12-30 02:58:20|113585.4|113535.4|113585.4|113535.4|113585.5|113535.5|113585.4|113535.4|3
1735527510000|2024-12-30 02:58:30|113585.6|113535.6|113586.7|113536.7|113586.7|113536.7|113585.6|113535.6|4
1735527520000|2024-12-30 02:58:40|113586.2|113536.2|113586.8|113536.8|113586.8|113536.8|113582.6|113532.6|14
1735527530000|2024-12-30 02:58:50|113587.3|113537.3|113588.6|113538.6|113588.6|113538.6|113587.3|113537.3|2
1735527540000|2024-12-30 02:59:00|113588.8|113538.8|113589|113539|113589|113539|113588.8|113538.8|3
1735527550000|2024-12-30 02:59:10|113587.8|113537.8|113589.8|113539.8|113592.4|113542.4|113585.8|113535.8|13
1735527560000|2024-12-30 02:59:20|113590.3|113540.3|113595.2|113545.2|113598.9|113548.9|113587.3|113537.3|19
1735527570000|2024-12-30 02:59:30|113595.9|113545.9|113596.1|113546.1|113596.1|113546.1|113595.9|113545.9|2
1735527590000|2024-12-30 02:59:50|113595.2|113545.2|113592.7|113542.7|113595.2|113545.2|113592.7|113542.7|5
1735527600000|2024-12-30 03:00:00|113592.5|113542.5|113594.2|113544.2|113594.2|113544.2|113591|113541|9
1735527610000|2024-12-30 03:00:10|113595.5|113545.5|113598.9|113548.9|113598.9|113548.9|113595.5|113545.5|3
1735527620000|2024-12-30 03:00:20|113599.3|113549.3|113600.1|113550.1|113603|113553|113598.7|113548.7|8
1735527630000|2024-12-30 03:00:30|113600.4|113550.4|113600.3|113550.3|113600.4|113550.4|113600.3|113550.3|2
1735527640000|2024-12-30 03:00:40|113599|113549|113596.9|113546.9|113599|113549|113593.4|113543.4|9
1735527650000|2024-12-30 03:00:50|113593.2|113543.2|113594.9|113544.9|113595.4|113545.4|113591.2|113541.2|8
1735527660000|2024-12-30 03:01:00|113594.8|113544.8|113595.8|113545.8|113600.8|113550.8|113592.6|113542.6|14
1735527670000|2024-12-30 03:01:10|113595.6|113545.6|113600.8|113550.8|113600.8|113550.8|113595.1|113545.1|7
1735527680000|2024-12-30 03:01:20|113601|113551|113599.9|113549.9|113603|113553|113598.1|113548.1|13
1735527690000|2024-12-30 03:01:30|113599.8|113549.8|113602.5|113552.5|113602.5|113552.5|113599.8|113549.8|4
1735527700000|2024-12-30 03:01:40|113601.3|113551.3|113606.3|113556.3|113606.4|113556.4|113601.3|113551.3|10
1735527710000|2024-12-30 03:01:50|113605|113555|113605.2|113555.2|113605.2|113555.2|113603.6|113553.6|5
1735527720000|2024-12-30 03:02:00|113606.5|113556.5|113607.7|113557.7|113609.9|113559.9|113606.5|113556.5|12
1735527730000|2024-12-30 03:02:10|113607.8|113557.8|113609.3|113559.3|113609.3|113559.3|113607.6|113557.6|4
1735527740000|2024-12-30 03:02:20|113608|113558|113610.9|113560.9|113611|113561|113607.4|113557.4|10
1735527750000|2024-12-30 03:02:30|113608.7|113558.7|113608.8|113558.8|113610.2|113560.2|113607.7|113557.7|11
1735527760000|2024-12-30 03:02:40|113609|113559|113609|113559|113609.7|113559.7|113608.3|113558.3|7
1735527770000|2024-12-30 03:02:50|113607.7|113557.7|113611.7|113561.7|113612.9|113562.9|113604.2|113554.2|31
1735527780000|2024-12-30 03:03:00|113611.9|113561.9|113611.9|113561.9|113612.4|113562.4|113610.5|113560.5|8
1735527790000|2024-12-30 03:03:10|113611.6|113561.6|113611.9|113561.9|113611.9|113561.9|113611.6|113561.6|4
1735527800000|2024-12-30 03:03:20|113613.2|113563.2|113612.4|113562.4|113613.2|113563.2|113611.1|113561.1|5
1735527810000|2024-12-30 03:03:30|113613.1|113563.1|113611.5|113561.5|113613.2|113563.2|113609.8|113559.8|10
1735527830000|2024-12-30 03:03:50|113611.9|113561.9|113616.3|113566.3|113625.8|113575.8|113610.5|113560.5|14
1735527840000|2024-12-30 03:04:00|113616.8|113566.8|113618.6|113568.6|113621.8|113571.8|113616.7|113566.7|13
1735527850000|2024-12-30 03:04:10|113618.3|113568.3|113615.8|113565.8|113618.6|113568.6|113615.8|113565.8|5
1735527860000|2024-12-30 03:04:20|113615.9|113565.9|113615.5|113565.5|113615.9|113565.9|113614.5|113564.5|8
1735527870000|2024-12-30 03:04:30|113614.3|113564.3|113614.9|113564.9|113617.4|113567.4|113612.6|113562.6|13
1735527890000|2024-12-30 03:04:50|113614.8|113564.8|113614.9|113564.9|113614.9|113564.9|113614.8|113564.8|2
1735527900000|2024-12-30 03:05:00|113617.9|113567.9|113614.3|113564.3|113617.9|113567.9|113612|113562|17
1735527910000|2024-12-30 03:05:10|113613.1|113563.1|113608.7|113558.7|113613.1|113563.1|113608.2|113558.2|9
1735527920000|2024-12-30 03:05:20|113608.2|113558.2|113607.6|113557.6|113609.3|113559.3|113605.3|113555.3|12
1735527930000|2024-12-30 03:05:30|113607.5|113557.5|113607.6|113557.6|113607.7|113557.7|113605.3|113555.3|6
1735527940000|2024-12-30 03:05:40|113607.5|113557.5|113607.4|113557.4|113607.5|113557.5|113607.4|113557.4|2
1735527950000|2024-12-30 03:05:50|113609.1|113559.1|113607.1|113557.1|113611.5|113561.5|113606.1|113556.1|10
1735527960000|2024-12-30 03:06:00|113607.9|113557.9|113611.9|113561.9|113611.9|113561.9|113607.4|113557.4|6
1735527970000|2024-12-30 03:06:10|113612.1|113562.1|113607.6|113557.6|113612.4|113562.4|113602.3|113552.3|16
1735527980000|2024-12-30 03:06:20|113607.5|113557.5|113607.3|113557.3|113607.5|113557.5|113607.3|113557.3|2
1735527990000|2024-12-30 03:06:30|113607.4|113557.4|113608|113558|113609.8|113559.8|113607.3|113557.3|5
1735528000000|2024-12-30 03:06:40|113607.9|113557.9|113609.4|113559.4|113610.7|113560.7|113607.9|113557.9|6
1735528010000|2024-12-30 03:06:50|113609.3|113559.3|113607.8|113557.8|113609.3|113559.3|113607.8|113557.8|5
1735528020000|2024-12-30 03:07:00|113608.9|113558.9|113608.9|113558.9|113609|113559|113608.9|113558.9|3
1735528030000|2024-12-30 03:07:10|113607.7|113557.7|113604.2|113554.2|113608.5|113558.5|113604.2|113554.2|7
1735528040000|2024-12-30 03:07:20|113604.6|113554.6|113604.8|113554.8|113604.8|113554.8|113604.6|113554.6|3
1735528050000|2024-12-30 03:07:30|113604.7|113554.7|113604.1|113554.1|113604.7|113554.7|113604.1|113554.1|2
1735528060000|2024-12-30 03:07:40|113604.8|113554.8|113602.9|113552.9|113604.8|113554.8|113602.9|113552.9|2
1735528070000|2024-12-30 03:07:50|113603.2|113553.2|113602.6|113552.6|113603.2|113553.2|113602.6|113552.6|5
1735528080000|2024-12-30 03:08:00|113602.7|113552.7|113603|113553|113603|113553|113602.7|113552.7|2
1735528090000|2024-12-30 03:08:10|113606.3|113556.3|113606.3|113556.3|113606.3|113556.3|113606.3|113556.3|1
1735528100000|2024-12-30 03:08:20|113606.7|113556.7|113604.8|113554.8|113606.7|113556.7|113598.3|113548.3|18
1735528110000|2024-12-30 03:08:30|113605|113555|113605.6|113555.6|113607.3|113557.3|113603.6|113553.6|14
1735528120000|2024-12-30 03:08:40|113606.1|113556.1|113606|113556|113606.1|113556.1|113606|113556|4
1735528130000|2024-12-30 03:08:50|113606.1|113556.1|113609.9|113559.9|113611.5|113561.5|113606|113556|11
1735528140000|2024-12-30 03:09:00|113609.7|113559.7|113609.9|113559.9|113610.2|113560.2|113609.7|113559.7|6
1735528150000|2024-12-30 03:09:10|113609.8|113559.8|113609.8|113559.8|113610|113560|113609.8|113559.8|3
1735528160000|2024-12-30 03:09:20|113609.6|113559.6|113610|113560|113612.7|113562.7|113603.5|113553.5|19
1735528170000|2024-12-30 03:09:30|113611.2|113561.2|113612.3|113562.3|113612.3|113562.3|113610.9|113560.9|4
1735528180000|2024-12-30 03:09:40|113612|113562|113611.3|113561.3|113612.3|113562.3|113611.2|113561.2|6
1735528190000|2024-12-30 03:09:50|113611.1|113561.1|113608.6|113558.6|113611.1|113561.1|113608.5|113558.5|8
1735528200000|2024-12-30 03:10:00|113609.1|113559.1|113609.5|113559.5|113609.7|113559.7|113609|113559|4
1735528210000|2024-12-30 03:10:10|113609|113559|113609.8|113559.8|113609.8|113559.8|113608.9|113558.9|5
1735528220000|2024-12-30 03:10:20|113609.5|113559.5|113608.8|113558.8|113612.3|113562.3|113607.4|113557.4|8
1735528230000|2024-12-30 03:10:30|113610.3|113560.3|113614.1|113564.1|113614.1|113564.1|113609.4|113559.4|8
1735528240000|2024-12-30 03:10:40|113615.3|113565.3|113612.6|113562.6|113617.8|113567.8|113611|113561|16
1735528250000|2024-12-30 03:10:50|113612.1|113562.1|113612.5|113562.5|113612.5|113562.5|113612.1|113562.1|2
1735528260000|2024-12-30 03:11:00|113613.7|113563.7|113612.8|113562.8|113617|113567|113609.9|113559.9|9
1735528270000|2024-12-30 03:11:10|113613.1|113563.1|113613|113563|113613.1|113563.1|113613|113563|2
1735528280000|2024-12-30 03:11:20|113612.9|113562.9|113613|113563|113613|113563|113612.9|113562.9|2
1735528290000|2024-12-30 03:11:30|113613.1|113563.1|113610.9|113560.9|113613.1|113563.1|113606.4|113556.4|10
1735528300000|2024-12-30 03:11:40|113610.4|113560.4|113609.6|113559.6|113611.6|113561.6|113606.3|113556.3|17
1735528310000|2024-12-30 03:11:50|113610.1|113560.1|113611.2|113561.2|113611.5|113561.5|113610.1|113560.1|3
1735528320000|2024-12-30 03:12:00|113609.9|113559.9|113608.7|113558.7|113609.9|113559.9|113608.6|113558.6|4
1735528330000|2024-12-30 03:12:10|113608.6|113558.6|113608.6|113558.6|113608.6|113558.6|113608.6|113558.6|1
1735528350000|2024-12-30 03:12:30|113608.2|113558.2|113608.3|113558.3|113608.3|113558.3|113608.2|113558.2|2
1735528360000|2024-12-30 03:12:40|113606|113556|113608.2|113558.2|113608.3|113558.3|113606|113556|3
1735528370000|2024-12-30 03:12:50|113608.1|113558.1|113609.4|113559.4|113609.4|113559.4|113608.1|113558.1|3
1735528380000|2024-12-30 03:13:00|113609.3|113559.3|113609.3|113559.3|113609.3|113559.3|113609.3|113559.3|1
1735528390000|2024-12-30 03:13:10|113615.6|113565.6|113614.9|113564.9|113615.6|113565.6|113614.5|113564.5|4
1735528400000|2024-12-30 03:13:20|113614.4|113564.4|113618.3|113568.3|113618.3|113568.3|113614.4|113564.4|6
1735528410000|2024-12-30 03:13:30|113616.8|113566.8|113615.8|113565.8|113620.2|113570.2|113615.7|113565.7|14
1735528420000|2024-12-30 03:13:40|113615.6|113565.6|113616.2|113566.2|113619.3|113569.3|113607.7|113557.7|10
1735528430000|2024-12-30 03:13:50|113617.8|113567.8|113624|113574|113624.7|113574.7|113617.8|113567.8|16
1735528440000|2024-12-30 03:14:00|113625.1|113575.1|113632.3|113582.3|113634.5|113584.5|113625.1|113575.1|26
1735528450000|2024-12-30 03:14:10|113632.5|113582.5|113633.5|113583.5|113635.2|113585.2|113632.5|113582.5|7
1735528460000|2024-12-30 03:14:20|113634.3|113584.3|113641.5|113591.5|113641.5|113591.5|113633.1|113583.1|18
1735528470000|2024-12-30 03:14:30|113640.4|113590.4|113639.6|113589.6|113643.3|113593.3|113639.4|113589.4|11
1735528480000|2024-12-30 03:14:40|113639.5|113589.5|113639.9|113589.9|113644.4|113594.4|113639.3|113589.3|9
1735528490000|2024-12-30 03:14:50|113640.5|113590.5|113639.8|113589.8|113642.6|113592.6|113637.4|113587.4|23
1735528500000|2024-12-30 03:15:00|113639.3|113589.3|113634.5|113584.5|113641.5|113591.5|113634.5|113584.5|13
1735528510000|2024-12-30 03:15:10|113635.8|113585.8|113635.8|113585.8|113638.1|113588.1|113635.8|113585.8|6
1735528520000|2024-12-30 03:15:20|113634.4|113584.4|113637.4|113587.4|113637.7|113587.7|113634.3|113584.3|9
1735528530000|2024-12-30 03:15:30|113637.5|113587.5|113634.5|113584.5|113642.7|113592.7|113634.1|113584.1|14
1735528540000|2024-12-30 03:15:40|113635|113585|113631.6|113581.6|113635|113585|113631.5|113581.5|7
1735528550000|2024-12-30 03:15:50|113632.9|113582.9|113633.6|113583.6|113635.7|113585.7|113632.9|113582.9|11
1735528560000|2024-12-30 03:16:00|113633.4|113583.4|113629|113579|113633.9|113583.9|113627.4|113577.4|9
1735528570000|2024-12-30 03:16:10|113630.1|113580.1|113628.3|113578.3|113630.1|113580.1|113627.4|113577.4|5
1735528580000|2024-12-30 03:16:20|113628.4|113578.4|113626.5|113576.5|113628.5|113578.5|113626.3|113576.3|9
1735528590000|2024-12-30 03:16:30|113625.4|113575.4|113618.1|113568.1|113625.4|113575.4|113613.5|113563.5|12
1735528600000|2024-12-30 03:16:40|113620.6|113570.6|113619.1|113569.1|113621.3|113571.3|113616.3|113566.3|18
1735528610000|2024-12-30 03:16:50|113617.2|113567.2|113614.4|113564.4|113619.9|113569.9|113610.2|113560.2|12
1735528620000|2024-12-30 03:17:00|113612.8|113562.8|113611.8|113561.8|113612.8|113562.8|113610.9|113560.9|4
1735528630000|2024-12-30 03:17:10|113611.4|113561.4|113602.7|113552.7|113611.8|113561.8|113601.2|113551.2|13
1735528640000|2024-12-30 03:17:20|113602.5|113552.5|113594|113544|113602.6|113552.6|113590.7|113540.7|19
1735528650000|2024-12-30 03:17:30|113590.7|113540.7|113593.9|113543.9|113594.7|113544.7|113590.7|113540.7|7
1735528660000|2024-12-30 03:17:40|113592.6|113542.6|113598.9|113548.9|113608.7|113558.7|113592.6|113542.6|17
1735528670000|2024-12-30 03:17:50|113599.1|113549.1|113594.6|113544.6|113599.1|113549.1|113589.8|113539.8|16
1735528680000|2024-12-30 03:18:00|113592.8|113542.8|113594.4|113544.4|113594.4|113544.4|113592.8|113542.8|6
1735528690000|2024-12-30 03:18:10|113596.2|113546.2|113595|113545|113596.2|113546.2|113595|113545|5
1735528700000|2024-12-30 03:18:20|113595.1|113545.1|113598|113548|113598|113548|113593.9|113543.9|6
1735528710000|2024-12-30 03:18:30|113597.9|113547.9|113607.2|113557.2|113609.2|113559.2|113597.8|113547.8|13
1735528720000|2024-12-30 03:18:40|113607.7|113557.7|113608.7|113558.7|113613|113563|113605.5|113555.5|24
1735528730000|2024-12-30 03:18:50|113609.2|113559.2|113606.7|113556.7|113610.5|113560.5|113605.4|113555.4|6
1735528740000|2024-12-30 03:19:00|113606.4|113556.4|113606.1|113556.1|113610.5|113560.5|113605.2|113555.2|5
1735528750000|2024-12-30 03:19:10|113605.2|113555.2|113603.2|113553.2|113605.2|113555.2|113603.2|113553.2|4
1735528770000|2024-12-30 03:19:30|113603.4|113553.4|113599.1|113549.1|113604.9|113554.9|113598.2|113548.2|12
1735528780000|2024-12-30 03:19:40|113598.9|113548.9|113605.8|113555.8|113608.9|113558.9|113598.9|113548.9|19
1735528790000|2024-12-30 03:19:50|113607.2|113557.2|113605.7|113555.7|113607.9|113557.9|113603.1|113553.1|13
1735528800000|2024-12-30 03:20:00|113606.8|113556.8|113607.1|113557.1|113607.1|113557.1|113606.8|113556.8|3
1735528810000|2024-12-30 03:20:10|113607|113557|113610.4|113560.4|113610.4|113560.4|113607|113557|5
1735528820000|2024-12-30 03:20:20|113610.9|113560.9|113609.3|113559.3|113611.5|113561.5|113609.2|113559.2|6
1735528830000|2024-12-30 03:20:30|113609.2|113559.2|113606.9|113556.9|113609.2|113559.2|113606.9|113556.9|4
1735528840000|2024-12-30 03:20:40|113606.8|113556.8|113606.5|113556.5|113607.8|113557.8|113604.4|113554.4|10
1735528850000|2024-12-30 03:20:50|113606.7|113556.7|113606.2|113556.2|113613.7|113563.7|113604.9|113554.9|9
1735528860000|2024-12-30 03:21:00|113607.1|113557.1|113606.2|113556.2|113607.1|113557.1|113606.2|113556.2|5
1735528870000|2024-12-30 03:21:10|113606|113556|113605.9|113555.9|113606.1|113556.1|113605.9|113555.9|4
1735528880000|2024-12-30 03:21:20|113607.1|113557.1|113610.2|113560.2|113611.5|113561.5|113605.9|113555.9|12
1735528890000|2024-12-30 03:21:30|113609.8|113559.8|113609.5|113559.5|113609.8|113559.8|113609.5|113559.5|2
1735528900000|2024-12-30 03:21:40|113609.4|113559.4|113610.6|113560.6|113610.6|113560.6|113609.4|113559.4|2
1735528910000|2024-12-30 03:21:50|113611.8|113561.8|113614.7|113564.7|113614.7|113564.7|113611.1|113561.1|7
1735528920000|2024-12-30 03:22:00|113614.9|113564.9|113616.2|113566.2|113617.7|113567.7|113607.2|113557.2|13
1735528930000|2024-12-30 03:22:10|113616.7|113566.7|113614.8|113564.8|113616.7|113566.7|113613|113563|6
1735528940000|2024-12-30 03:22:20|113615.1|113565.1|113614.4|113564.4|113615.2|113565.2|113612.3|113562.3|5
1735528950000|2024-12-30 03:22:30|113614.5|113564.5|113614.8|113564.8|113615|113565|113614.5|113564.5|5
1735528960000|2024-12-30 03:22:40|113614.7|113564.7|113614.8|113564.8|113614.8|113564.8|113614.7|113564.7|2
1735528970000|2024-12-30 03:22:50|113614.9|113564.9|113614.8|113564.8|113615|113565|113614.8|113564.8|3
1735528980000|2024-12-30 03:23:00|113608.5|113558.5|113608.5|113558.5|113608.5|113558.5|113608.5|113558.5|1
1735528990000|2024-12-30 03:23:10|113608.3|113558.3|113613.9|113563.9|113616.5|113566.5|113608.3|113558.3|5
1735529000000|2024-12-30 03:23:20|113614.2|113564.2|113612.5|113562.5|113614.7|113564.7|113608|113558|10
1735529010000|2024-12-30 03:23:30|113612.6|113562.6|113612.7|113562.7|113612.7|113562.7|113612.6|113562.6|2
1735529020000|2024-12-30 03:23:40|113612.6|113562.6|113612.5|113562.5|113612.6|113562.6|113612.5|113562.5|2
1735529030000|2024-12-30 03:23:50|113612.6|113562.6|113612.7|113562.7|113612.7|113562.7|113612.6|113562.6|2
1735529040000|2024-12-30 03:24:00|113612.6|113562.6|113616.5|113566.5|113616.5|113566.5|113612.6|113562.6|8
1735529050000|2024-12-30 03:24:10|113616.7|113566.7|113616.5|113566.5|113616.8|113566.8|113616.5|113566.5|4
1735529060000|2024-12-30 03:24:20|113618.2|113568.2|113619.3|113569.3|113620.7|113570.7|113615|113565|9
1735529070000|2024-12-30 03:24:30|113620.1|113570.1|113622|113572|113622.1|113572.1|113620.1|113570.1|4
1735529080000|2024-12-30 03:24:40|113621.9|113571.9|113621.7|113571.7|113621.9|113571.9|113621.7|113571.7|2
1735529100000|2024-12-30 03:25:00|113620.5|113570.5|113614.9|113564.9|113620.5|113570.5|113603.3|113553.3|12
1735529110000|2024-12-30 03:25:10|113614.8|113564.8|113616.5|113566.5|113619.1|113569.1|113614.6|113564.6|16
1735529120000|2024-12-30 03:25:20|113617.7|113567.7|113616.5|113566.5|113627.5|113577.5|113615.1|113565.1|8
1735529130000|2024-12-30 03:25:30|113616.7|113566.7|113617.7|113567.7|113617.7|113567.7|113616.5|113566.5|5
1735529140000|2024-12-30 03:25:40|113617|113567|113616.4|113566.4|113617.7|113567.7|113616.3|113566.3|6
1735529150000|2024-12-30 03:25:50|113616|113566|113616.4|113566.4|113616.4|113566.4|113616|113566|2
1735529160000|2024-12-30 03:26:00|113616.3|113566.3|113616.4|113566.4|113616.4|113566.4|113616.3|113566.3|2
1735529170000|2024-12-30 03:26:10|113616.5|113566.5|113613|113563|113616.5|113566.5|113613|113563|6
1735529180000|2024-12-30 03:26:20|113613.1|113563.1|113613.8|113563.8|113614|113564|113612.9|113562.9|5
1735529200000|2024-12-30 03:26:40|113613.9|113563.9|113613.8|113563.8|113613.9|113563.9|113613.6|113563.6|4
1735529210000|2024-12-30 03:26:50|113613.1|113563.1|113607.6|113557.6|113613.1|113563.1|113607.6|113557.6|2
1735529220000|2024-12-30 03:27:00|113611.1|113561.1|113605.1|113555.1|113613.4|113563.4|113605.1|113555.1|11
1735529230000|2024-12-30 03:27:10|113608.1|113558.1|113610.3|113560.3|113610.3|113560.3|113606.8|113556.8|7
1735529240000|2024-12-30 03:27:20|113610.9|113560.9|113611.7|113561.7|113611.7|113561.7|113610.9|113560.9|3
1735529260000|2024-12-30 03:27:40|113611|113561|113611|113561|113611|113561|113611|113561|1
1735529270000|2024-12-30 03:27:50|113606.9|113556.9|113606.9|113556.9|113606.9|113556.9|113606.9|113556.9|1
1735529280000|2024-12-30 03:28:00|113605.9|113555.9|113612.3|113562.3|113614.2|113564.2|113604.8|113554.8|16
1735529290000|2024-12-30 03:28:10|113612.5|113562.5|113612.5|113562.5|113612.5|113562.5|113612.4|113562.4|3
1735529300000|2024-12-30 03:28:20|113612.4|113562.4|113609.2|113559.2|113612.4|113562.4|113609.2|113559.2|3
1735529310000|2024-12-30 03:28:30|113609.8|113559.8|113610.3|113560.3|113610.7|113560.7|113609.8|113559.8|6
1735529330000|2024-12-30 03:28:50|113610.2|113560.2|113610.2|113560.2|113610.2|113560.2|113610.2|113560.2|1
1735529340000|2024-12-30 03:29:00|113604.8|113554.8|113610.8|113560.8|113610.8|113560.8|113604.8|113554.8|3
1735529350000|2024-12-30 03:29:10|113610.7|113560.7|113611.4|113561.4|113611.5|113561.5|113610.7|113560.7|4
1735529360000|2024-12-30 03:29:20|113612.9|113562.9|113613.3|113563.3|113613.3|113563.3|113611.6|113561.6|5
1735529370000|2024-12-30 03:29:30|113613.1|113563.1|113611.7|113561.7|113613.2|113563.2|113611.7|113561.7|5
1735529380000|2024-12-30 03:29:40|113611.6|113561.6|113608.5|113558.5|113612|113562|113608.5|113558.5|4
1735529390000|2024-12-30 03:29:50|113608.8|113558.8|113608.7|113558.7|113611.2|113561.2|113608.2|113558.2|6
1735529400000|2024-12-30 03:30:00|113608.8|113558.8|113605.7|113555.7|113611.7|113561.7|113599.3|113549.3|13
1735529410000|2024-12-30 03:30:10|113605.8|113555.8|113611.3|113561.3|113612.6|113562.6|113605.7|113555.7|11
1735529420000|2024-12-30 03:30:20|113610.8|113560.8|113607.4|113557.4|113610.8|113560.8|113607.4|113557.4|6
1735529430000|2024-12-30 03:30:30|113602.5|113552.5|113601.9|113551.9|113605|113555|113601.9|113551.9|6
1735529440000|2024-12-30 03:30:40|113602.4|113552.4|113605.8|113555.8|113606.4|113556.4|113602.4|113552.4|5
1735529450000|2024-12-30 03:30:50|113604.6|113554.6|113604.7|113554.7|113604.7|113554.7|113604.6|113554.6|2
1735529460000|2024-12-30 03:31:00|113605.5|113555.5|113610.2|113560.2|113610.2|113560.2|113605.5|113555.5|4
1735529470000|2024-12-30 03:31:10|113609.8|113559.8|113609.4|113559.4|113609.8|113559.8|113609.1|113559.1|4
1735529480000|2024-12-30 03:31:20|113610.7|113560.7|113609.2|113559.2|113617.1|113567.1|113609.2|113559.2|9
1735529490000|2024-12-30 03:31:30|113606.9|113556.9|113606.4|113556.4|113608.4|113558.4|113604.8|113554.8|12
1735529500000|2024-12-30 03:31:40|113606.2|113556.2|113606.4|113556.4|113606.4|113556.4|113606.2|113556.2|3
1735529510000|2024-12-30 03:31:50|113606.5|113556.5|113607.7|113557.7|113607.7|113557.7|113606.5|113556.5|2
1735529520000|2024-12-30 03:32:00|113607.5|113557.5|113607.4|113557.4|113607.5|113557.5|113607.2|113557.2|5
1735529530000|2024-12-30 03:32:10|113607.3|113557.3|113605.8|113555.8|113607.3|113557.3|113605.8|113555.8|4
1735529540000|2024-12-30 03:32:20|113605.9|113555.9|113604.4|113554.4|113607.4|113557.4|113603.8|113553.8|8
1735529550000|2024-12-30 03:32:30|113604.2|113554.2|113606.2|113556.2|113606.4|113556.4|113604.1|113554.1|7
1735529560000|2024-12-30 03:32:40|113606.1|113556.1|113606.2|113556.2|113606.2|113556.2|113606.1|113556.1|2
1735529580000|2024-12-30 03:33:00|113606.1|113556.1|113605|113555|113606.1|113556.1|113603.5|113553.5|5
1735529590000|2024-12-30 03:33:10|113610.7|113560.7|113604.8|113554.8|113613.7|113563.7|113604.8|113554.8|12
1735529600000|2024-12-30 03:33:20|113604.7|113554.7|113603.5|113553.5|113604.7|113554.7|113603.5|113553.5|2
1735529610000|2024-12-30 03:33:30|113603.6|113553.6|113609.7|113559.7|113609.7|113559.7|113603.6|113553.6|5
1735529620000|2024-12-30 03:33:40|113609.6|113559.6|113607|113557|113609.6|113559.6|113606.2|113556.2|9
1735529630000|2024-12-30 03:33:50|113606.9|113556.9|113606.9|113556.9|113606.9|113556.9|113606.9|113556.9|1
1735529640000|2024-12-30 03:34:00|113606.8|113556.8|113607.7|113557.7|113610.3|113560.3|113606.8|113556.8|8
1735529650000|2024-12-30 03:34:10|113607.5|113557.5|113607.5|113557.5|113607.5|113557.5|113607.5|113557.5|1
1735529660000|2024-12-30 03:34:20|113607.7|113557.7|113608|113558|113608|113558|113607.5|113557.5|4
1735529670000|2024-12-30 03:34:30|113608.1|113558.1|113608.3|113558.3|113608.3|113558.3|113607.2|113557.2|4
1735529680000|2024-12-30 03:34:40|113607.8|113557.8|113605.5|113555.5|113607.8|113557.8|113605|113555|6
1735529690000|2024-12-30 03:34:50|113605.9|113555.9|113607|113557|113607|113557|113602.8|113552.8|6
1735529700000|2024-12-30 03:35:00|113607.6|113557.6|113604.7|113554.7|113607.6|113557.6|113604.7|113554.7|4
1735529710000|2024-12-30 03:35:10|113605|113555|113605.3|113555.3|113605.3|113555.3|113605|113555|4
1735529720000|2024-12-30 03:35:20|113605.5|113555.5|113604.6|113554.6|113607.1|113557.1|113604.6|113554.6|3
1735529730000|2024-12-30 03:35:30|113604.9|113554.9|113605.3|113555.3|113605.3|113555.3|113604.6|113554.6|5
1735529740000|2024-12-30 03:35:40|113607.9|113557.9|113611.6|113561.6|113612.2|113562.2|113605.4|113555.4|9
1735529750000|2024-12-30 03:35:50|113611.7|113561.7|113611.7|113561.7|113611.7|113561.7|113611.7|113561.7|1
1735529760000|2024-12-30 03:36:00|113611.8|113561.8|113608.5|113558.5|113611.8|113561.8|113605.3|113555.3|11
1735529770000|2024-12-30 03:36:10|113607.9|113557.9|113605.6|113555.6|113607.9|113557.9|113604.7|113554.7|5
1735529780000|2024-12-30 03:36:20|113605.9|113555.9|113605.6|113555.6|113605.9|113555.9|113605.6|113555.6|3
1735529790000|2024-12-30 03:36:30|113607.5|113557.5|113605.7|113555.7|113613.1|113563.1|113604.9|113554.9|13
1735529800000|2024-12-30 03:36:40|113605.8|113555.8|113603.8|113553.8|113606|113556|113603.3|113553.3|8
1735529810000|2024-12-30 03:36:50|113604.4|113554.4|113604.6|113554.6|113604.6|113554.6|113604.4|113554.4|2
1735529820000|2024-12-30 03:37:00|113604.7|113554.7|113604.7|113554.7|113605.1|113555.1|113604.7|113554.7|3
1735529830000|2024-12-30 03:37:10|113604.5|113554.5|113603.7|113553.7|113604.7|113554.7|113603.7|113553.7|3
1735529840000|2024-12-30 03:37:20|113604.1|113554.1|113602.7|113552.7|113604.1|113554.1|113602.7|113552.7|5
1735529860000|2024-12-30 03:37:40|113603.9|113553.9|113602.8|113552.8|113603.9|113553.9|113602.4|113552.4|5
1735529870000|2024-12-30 03:37:50|113604.8|113554.8|113603.8|113553.8|113604.8|113554.8|113603.8|113553.8|3
1735529880000|2024-12-30 03:38:00|113603.9|113553.9|113597.7|113547.7|113603.9|113553.9|113597.6|113547.6|6
1735529890000|2024-12-30 03:38:10|113597.4|113547.4|113599.5|113549.5|113600.6|113550.6|113595.7|113545.7|14
1735529900000|2024-12-30 03:38:20|113599|113549|113599.4|113549.4|113601.7|113551.7|113597.8|113547.8|7
1735529910000|2024-12-30 03:38:30|113599.6|113549.6|113599.7|113549.7|113599.7|113549.7|113599.6|113549.6|2
1735529920000|2024-12-30 03:38:40|113599.6|113549.6|113599.5|113549.5|113599.6|113549.6|113599.5|113549.5|2
1735529930000|2024-12-30 03:38:50|113602.9|113552.9|113597.4|113547.4|113602.9|113552.9|113594.3|113544.3|9
1735529960000|2024-12-30 03:39:20|113597.2|113547.2|113594.4|113544.4|113597.2|113547.2|113594.4|113544.4|2
1735529970000|2024-12-30 03:39:30|113591.7|113541.7|113594.6|113544.6|113598.3|113548.3|113591.7|113541.7|9
1735529980000|2024-12-30 03:39:40|113594.5|113544.5|113594.5|113544.5|113594.5|113544.5|113594.5|113544.5|1
1735529990000|2024-12-30 03:39:50|113594.6|113544.6|113600.8|113550.8|113600.8|113550.8|113594.5|113544.5|3
1735530000000|2024-12-30 03:40:00|113597|113547|113596.2|113546.2|113597.9|113547.9|113593.4|113543.4|9
1735530010000|2024-12-30 03:40:10|113593.1|113543.1|113594.3|113544.3|113594.3|113544.3|113593.1|113543.1|2
1735530030000|2024-12-30 03:40:30|113591.7|113541.7|113591.7|113541.7|113591.7|113541.7|113591.7|113541.7|1
1735530040000|2024-12-30 03:40:40|113590.9|113540.9|113591|113541|113591|113541|113590.9|113540.9|2
1735530050000|2024-12-30 03:40:50|113590.9|113540.9|113590.8|113540.8|113590.9|113540.9|113590.8|113540.8|2
1735530060000|2024-12-30 03:41:00|113595.2|113545.2|113597.8|113547.8|113597.9|113547.9|113594.9|113544.9|9
1735530070000|2024-12-30 03:41:10|113598.2|113548.2|113597.4|113547.4|113598.7|113548.7|113592.6|113542.6|8
1735530080000|2024-12-30 03:41:20|113597.5|113547.5|113594|113544|113599.3|113549.3|113591.1|113541.1|9
1735530090000|2024-12-30 03:41:30|113592.8|113542.8|113581.4|113531.4|113592.8|113542.8|113572.3|113522.3|15
1735530100000|2024-12-30 03:41:40|113581.5|113531.5|113579.6|113529.6|113582.1|113532.1|113577.8|113527.8|9
1735530110000|2024-12-30 03:41:50|113580.4|113530.4|113578.7|113528.7|113580.5|113530.5|113577|113527|11
1735530120000|2024-12-30 03:42:00|113578.5|113528.5|113580.5|113530.5|113581.6|113531.6|113572.5|113522.5|22
1735530130000|2024-12-30 03:42:10|113577.6|113527.6|113564.6|113514.6|113577.6|113527.6|113564.5|113514.5|21
1735530140000|2024-12-30 03:42:20|113564.7|113514.7|113566.3|113516.3|113573.9|113523.9|113562.8|113512.8|15
1735530150000|2024-12-30 03:42:30|113565.2|113515.2|113562.5|113512.5|113565.2|113515.2|113561.4|113511.4|12
1735530160000|2024-12-30 03:42:40|113563.5|113513.5|113568.1|113518.1|113576.1|113526.1|113563.5|113513.5|16
1735530170000|2024-12-30 03:42:50|113570.3|113520.3|113569.5|113519.5|113571.9|113521.9|113568|113518|8
1735530180000|2024-12-30 03:43:00|113570.1|113520.1|113562.6|113512.6|113570.1|113520.1|113561.6|113511.6|9
1735530190000|2024-12-30 03:43:10|113562.5|113512.5|113562.4|113512.4|113562.5|113512.5|113562.3|113512.3|5
1735530200000|2024-12-30 03:43:20|113565.2|113515.2|113562.1|113512.1|113565.8|113515.8|113560.6|113510.6|9
1735530210000|2024-12-30 03:43:30|113561.9|113511.9|113562.4|113512.4|113563.5|113513.5|113561.3|113511.3|5
1735530220000|2024-12-30 03:43:40|113562.3|113512.3|113562.3|113512.3|113562.5|113512.5|113562.3|113512.3|4
1735530230000|2024-12-30 03:43:50|113562.4|113512.4|113569|113519|113574.7|113524.7|113562.4|113512.4|11
1735530240000|2024-12-30 03:44:00|113569.1|113519.1|113568.6|113518.6|113569.1|113519.1|113568.1|113518.1|5
1735530250000|2024-12-30 03:44:10|113568.5|113518.5|113568.9|113518.9|113568.9|113518.9|113568.1|113518.1|4
1735530260000|2024-12-30 03:44:20|113566.5|113516.5|113568.6|113518.6|113571.2|113521.2|113566.5|113516.5|11
1735530270000|2024-12-30 03:44:30|113571.5|113521.5|113573.4|113523.4|113575.9|113525.9|113567.9|113517.9|27
1735530280000|2024-12-30 03:44:40|113573.7|113523.7|113571.7|113521.7|113574|113524|113569.4|113519.4|15
1735530290000|2024-12-30 03:44:50|113572.2|113522.2|113572|113522|113573.9|113523.9|113571.5|113521.5|8
1735530300000|2024-12-30 03:45:00|113571.6|113521.6|113571.4|113521.4|113571.9|113521.9|113570.1|113520.1|8
1735530310000|2024-12-30 03:45:10|113571.5|113521.5|113571.4|113521.4|113571.5|113521.5|113571.4|113521.4|2
1735530320000|2024-12-30 03:45:20|113573.3|113523.3|113575.1|113525.1|113580.2|113530.2|113572.3|113522.3|15
1735530330000|2024-12-30 03:45:30|113575.2|113525.2|113575.3|113525.3|113575.3|113525.3|113575.2|113525.2|2
1735530340000|2024-12-30 03:45:40|113576.8|113526.8|113579.7|113529.7|113583.1|113533.1|113576.8|113526.8|12
1735530350000|2024-12-30 03:45:50|113579.6|113529.6|113580.1|113530.1|113580.1|113530.1|113578.4|113528.4|4
1735530360000|2024-12-30 03:46:00|113580.2|113530.2|113571.2|113521.2|113582.8|113532.8|113569.3|113519.3|13
1735530370000|2024-12-30 03:46:10|113569.2|113519.2|113573.5|113523.5|113573.5|113523.5|113569.2|113519.2|14
1735530380000|2024-12-30 03:46:20|113572.2|113522.2|113573.3|113523.3|113573.5|113523.5|113571.4|113521.4|4
1735530390000|2024-12-30 03:46:30|113575.6|113525.6|113570.6|113520.6|113579|113529|113569.8|113519.8|18
1735530400000|2024-12-30 03:46:40|113570.7|113520.7|113572.9|113522.9|113574.6|113524.6|113570.6|113520.6|9
1735530410000|2024-12-30 03:46:50|113573|113523|113572.2|113522.2|113573.7|113523.7|113570.3|113520.3|10
1735530420000|2024-12-30 03:47:00|113573.9|113523.9|113573.3|113523.3|113573.9|113523.9|113572|113522|7
1735530430000|2024-12-30 03:47:10|113573.7|113523.7|113573.1|113523.1|113573.7|113523.7|113573.1|113523.1|2
1735530440000|2024-12-30 03:47:20|113572.9|113522.9|113572.6|113522.6|113572.9|113522.9|113572.6|113522.6|2
1735530450000|2024-12-30 03:47:30|113574|113524|113576|113526|113582.7|113532.7|113572.6|113522.6|10
1735530460000|2024-12-30 03:47:40|113573.2|113523.2|113576.6|113526.6|113577.9|113527.9|113570.9|113520.9|12
1735530470000|2024-12-30 03:47:50|113576.5|113526.5|113576.2|113526.2|113580.1|113530.1|113574.1|113524.1|12
1735530480000|2024-12-30 03:48:00|113576.4|113526.4|113578.3|113528.3|113578.3|113528.3|113576.4|113526.4|5
1735530490000|2024-12-30 03:48:10|113578.7|113528.7|113581.3|113531.3|113581.3|113531.3|113578.4|113528.4|5
1735530500000|2024-12-30 03:48:20|113578.9|113528.9|113582.2|113532.2|113582.2|113532.2|113578.9|113528.9|3
1735530510000|2024-12-30 03:48:30|113582.5|113532.5|113582.1|113532.1|113583.7|113533.7|113580.6|113530.6|7
1735530540000|2024-12-30 03:49:00|113582|113532|113578.5|113528.5|113582|113532|113578.5|113528.5|4
1735530550000|2024-12-30 03:49:10|113578.3|113528.3|113577.9|113527.9|113578.3|113528.3|113577.9|113527.9|2
1735530560000|2024-12-30 03:49:20|113580.5|113530.5|113582.5|113532.5|113582.5|113532.5|113580.5|113530.5|3
1735530570000|2024-12-30 03:49:30|113584.3|113534.3|113582.8|113532.8|113584.4|113534.4|113582.6|113532.6|6
1735530580000|2024-12-30 03:49:40|113582.6|113532.6|113582.6|113532.6|113584.3|113534.3|113582.3|113532.3|4
1735530590000|2024-12-30 03:49:50|113582.5|113532.5|113582.6|113532.6|113582.6|113532.6|113582.5|113532.5|2
1735530600000|2024-12-30 03:50:00|113580.4|113530.4|113580.4|113530.4|113580.4|113530.4|113580.4|113530.4|1
1735530620000|2024-12-30 03:50:20|113576.5|113526.5|113576.5|113526.5|113576.5|113526.5|113576.3|113526.3|3
1735530630000|2024-12-30 03:50:30|113581.8|113531.8|113584.6|113534.6|113588.8|113538.8|113580.7|113530.7|21
1735530640000|2024-12-30 03:50:40|113587.5|113537.5|113588.6|113538.6|113589.1|113539.1|113586.1|113536.1|6
1735530650000|2024-12-30 03:50:50|113588.9|113538.9|113589.2|113539.2|113589.2|113539.2|113588.9|113538.9|2
1735530670000|2024-12-30 03:51:10|113589.8|113539.8|113583.1|113533.1|113589.8|113539.8|113582.2|113532.2|4
1735530680000|2024-12-30 03:51:20|113583.9|113533.9|113593.8|113543.8|113596|113546|113583.1|113533.1|20
1735530690000|2024-12-30 03:51:30|113596.8|113546.8|113596.9|113546.9|113596.9|113546.9|113593.9|113543.9|8
1735530720000|2024-12-30 03:52:00|113597.1|113547.1|113590.7|113540.7|113599.3|113549.3|113590.7|113540.7|5
1735530730000|2024-12-30 03:52:10|113589.8|113539.8|113588.6|113538.6|113589.8|113539.8|113588.6|113538.6|2
1735530740000|2024-12-30 03:52:20|113588.4|113538.4|113592.6|113542.6|113592.6|113542.6|113588.1|113538.1|7
1735530760000|2024-12-30 03:52:40|113592.5|113542.5|113590.9|113540.9|113592.5|113542.5|113590.9|113540.9|2
1735530770000|2024-12-30 03:52:50|113586.6|113536.6|113581.4|113531.4|113587.4|113537.4|113578.7|113528.7|17
1735530780000|2024-12-30 03:53:00|113582.7|113532.7|113581.9|113531.9|113583.2|113533.2|113581.8|113531.8|5
1735530790000|2024-12-30 03:53:10|113580.5|113530.5|113577.7|113527.7|113580.5|113530.5|113576.7|113526.7|9
1735530800000|2024-12-30 03:53:20|113578.3|113528.3|113577.2|113527.2|113578.3|113528.3|113577.2|113527.2|4
1735530810000|2024-12-30 03:53:30|113578.9|113528.9|113579.2|113529.2|113580.7|113530.7|113576.6|113526.6|11
1735530820000|2024-12-30 03:53:40|113577.3|113527.3|113579.5|113529.5|113579.6|113529.6|113577.3|113527.3|7
1735530830000|2024-12-30 03:53:50|113582.2|113532.2|113587|113537|113587|113537|113579.5|113529.5|12
1735530840000|2024-12-30 03:54:00|113586.5|113536.5|113583.2|113533.2|113587.8|113537.8|113580.2|113530.2|18
1735530850000|2024-12-30 03:54:10|113583|113533|113584.3|113534.3|113584.4|113534.4|113583|113533|3
1735530860000|2024-12-30 03:54:20|113584.4|113534.4|113584.5|113534.5|113587.2|113537.2|113584.4|113534.4|3
1735530870000|2024-12-30 03:54:30|113585.6|113535.6|113585.6|113535.6|113585.6|113535.6|113585.6|113535.6|1
1735530890000|2024-12-30 03:54:50|113584.8|113534.8|113584.8|113534.8|113584.8|113534.8|113584.8|113534.8|1
1735530900000|2024-12-30 03:55:00|113584.1|113534.1|113584.1|113534.1|113584.1|113534.1|113584.1|113534.1|1
1735530920000|2024-12-30 03:55:20|113584.2|113534.2|113581.8|113531.8|113584.2|113534.2|113581.8|113531.8|3
1735530930000|2024-12-30 03:55:30|113583.9|113533.9|113585.5|113535.5|113587.3|113537.3|113582.4|113532.4|6
1735530940000|2024-12-30 03:55:40|113585.6|113535.6|113585.8|113535.8|113585.8|113535.8|113585.6|113535.6|3
1735530960000|2024-12-30 03:56:00|113586.2|113536.2|113586.6|113536.6|113587.9|113537.9|113586.2|113536.2|4
1735530970000|2024-12-30 03:56:10|113587.2|113537.2|113582.8|113532.8|113587.2|113537.2|113582.8|113532.8|7
1735530980000|2024-12-30 03:56:20|113582.7|113532.7|113577|113527|113582.7|113532.7|113563.7|113513.7|14
1735530990000|2024-12-30 03:56:30|113577.2|113527.2|113578.9|113528.9|113579.2|113529.2|113577|113527|8
1735531000000|2024-12-30 03:56:40|113578.7|113528.7|113579.2|113529.2|113580.9|113530.9|113578.7|113528.7|7
1735531010000|2024-12-30 03:56:50|113581.6|113531.6|113580.4|113530.4|113583.9|113533.9|113579|113529|8
1735531020000|2024-12-30 03:57:00|113581.4|113531.4|113583.1|113533.1|113586.9|113536.9|113581.4|113531.4|10
1735531030000|2024-12-30 03:57:10|113583.8|113533.8|113581.9|113531.9|113583.8|113533.8|113581.7|113531.7|10
1735531040000|2024-12-30 03:57:20|113582.1|113532.1|113582.8|113532.8|113584.4|113534.4|113581.6|113531.6|8
1735531050000|2024-12-30 03:57:30|113583.1|113533.1|113583.1|113533.1|113583.7|113533.7|113583.1|113533.1|3
1735531060000|2024-12-30 03:57:40|113582.7|113532.7|113589.7|113539.7|113591.3|113541.3|113582.7|113532.7|10
1735531070000|2024-12-30 03:57:50|113588.7|113538.7|113587.3|113537.3|113588.7|113538.7|113587.3|113537.3|4
1735531080000|2024-12-30 03:58:00|113587.4|113537.4|113587.5|113537.5|113590.2|113540.2|113584.5|113534.5|11
1735531090000|2024-12-30 03:58:10|113586.6|113536.6|113576|113526|113586.6|113536.6|113571.4|113521.4|18
1735531100000|2024-12-30 03:58:20|113577.3|113527.3|113580|113530|113580|113530|113577.3|113527.3|3
1735531110000|2024-12-30 03:58:30|113581.4|113531.4|113581.8|113531.8|113583.3|113533.3|113581.4|113531.4|5
1735531130000|2024-12-30 03:58:50|113580.3|113530.3|113579.4|113529.4|113580.3|113530.3|113579.4|113529.4|5
1735531140000|2024-12-30 03:59:00|113579.5|113529.5|113584|113534|113584|113534|113579.3|113529.3|6
1735531150000|2024-12-30 03:59:10|113584.5|113534.5|113584.4|113534.4|113584.5|113534.5|113584.4|113534.4|2
1735531160000|2024-12-30 03:59:20|113584.3|113534.3|113582.6|113532.6|113584.3|113534.3|113582.6|113532.6|2
1735531180000|2024-12-30 03:59:40|113579.7|113529.7|113582.6|113532.6|113586.1|113536.1|113579.7|113529.7|14
1735531200000|2024-12-30 04:00:00|113582.9|113532.9|113582.6|113532.6|113583.3|113533.3|113577.4|113527.4|8
1735531210000|2024-12-30 04:00:10|113580.5|113530.5|113585.8|113535.8|113586.3|113536.3|113580.5|113530.5|20
1735531220000|2024-12-30 04:00:20|113586.7|113536.7|113587.7|113537.7|113591.6|113541.6|113581.7|113531.7|34
1735531230000|2024-12-30 04:00:30|113588.6|113538.6|113592.4|113542.4|113592.4|113542.4|113588.6|113538.6|6
1735531240000|2024-12-30 04:00:40|113593.6|113543.6|113594.3|113544.3|113601.4|113551.4|113593|113543|11
1735531250000|2024-12-30 04:00:50|113595.7|113545.7|113597.2|113547.2|113601.5|113551.5|113592.9|113542.9|14
1735531260000|2024-12-30 04:01:00|113598.2|113548.2|113599.4|113549.4|113599.4|113549.4|113598.2|113548.2|3
1735531270000|2024-12-30 04:01:10|113598.2|113548.2|113599.5|113549.5|113599.5|113549.5|113598.2|113548.2|2
1735531280000|2024-12-30 04:01:20|113599.4|113549.4|113599.6|113549.6|113599.6|113549.6|113598|113548|4
1735531290000|2024-12-30 04:01:30|113601.7|113551.7|113599.6|113549.6|113601.7|113551.7|113597.1|113547.1|6
1735531300000|2024-12-30 04:01:40|113597.9|113547.9|113595.3|113545.3|113597.9|113547.9|113587.7|113537.7|18
1735531310000|2024-12-30 04:01:50|113595.2|113545.2|113594|113544|113596|113546|113588.9|113538.9|14
1735531320000|2024-12-30 04:02:00|113594.5|113544.5|113597.5|113547.5|113597.6|113547.6|113594.5|113544.5|6
1735531330000|2024-12-30 04:02:10|113597|113547|113595.4|113545.4|113597|113547|113594.2|113544.2|8
1735531340000|2024-12-30 04:02:20|113595.5|113545.5|113595.5|113545.5|113595.5|113545.5|113595.5|113545.5|1
1735531350000|2024-12-30 04:02:30|113595.4|113545.4|113596.2|113546.2|113596.2|113546.2|113594.8|113544.8|5
1735531360000|2024-12-30 04:02:40|113596|113546|113592|113542|113596|113546|113592|113542|2
1735531370000|2024-12-30 04:02:50|113592.4|113542.4|113592.1|113542.1|113593.8|113543.8|113591.4|113541.4|6
1735531380000|2024-12-30 04:03:00|113592.2|113542.2|113593|113543|113593.3|113543.3|113591.3|113541.3|10
1735531390000|2024-12-30 04:03:10|113592.9|113542.9|113590.3|113540.3|113593|113543|113590.3|113540.3|3
1735531400000|2024-12-30 04:03:20|113593|113543|113592.1|113542.1|113593|113543|113590.8|113540.8|6
1735531410000|2024-12-30 04:03:30|113592.3|113542.3|113590.2|113540.2|113592.9|113542.9|113587.9|113537.9|14
1735531420000|2024-12-30 04:03:40|113590.7|113540.7|113591.1|113541.1|113591.1|113541.1|113589.3|113539.3|4
1735531430000|2024-12-30 04:03:50|113592.3|113542.3|113590|113540|113594.5|113544.5|113588.5|113538.5|8
1735531440000|2024-12-30 04:04:00|113591.9|113541.9|113591.8|113541.8|113592.1|113542.1|113590.3|113540.3|9
1735531450000|2024-12-30 04:04:10|113591.7|113541.7|113591.8|113541.8|113591.8|113541.8|113591.7|113541.7|2
1735531460000|2024-12-30 04:04:20|113590|113540|113590.6|113540.6|113591.2|113541.2|113590|113540|5
1735531470000|2024-12-30 04:04:30|113588.6|113538.6|113586.8|113536.8|113590.1|113540.1|113583.4|113533.4|12
1735531480000|2024-12-30 04:04:40|113586.9|113536.9|113593.8|113543.8|113593.8|113543.8|113583.6|113533.6|9
1735531490000|2024-12-30 04:04:50|113594.1|113544.1|113590.6|113540.6|113594.1|113544.1|113590.6|113540.6|6
1735531500000|2024-12-30 04:05:00|113592.5|113542.5|113590.4|113540.4|113592.5|113542.5|113589.6|113539.6|10
1735531510000|2024-12-30 04:05:10|113589.9|113539.9|113589.7|113539.7|113590.4|113540.4|113588|113538|8
1735531520000|2024-12-30 04:05:20|113590.4|113540.4|113593|113543|113596.7|113546.7|113590.4|113540.4|8
1735531530000|2024-12-30 04:05:30|113592.9|113542.9|113594.8|113544.8|113595.8|113545.8|113590.8|113540.8|10
1735531540000|2024-12-30 04:05:40|113594.7|113544.7|113591.6|113541.6|113597.3|113547.3|113591.6|113541.6|8
1735531550000|2024-12-30 04:05:50|113592.7|113542.7|113590.7|113540.7|113594.2|113544.2|113589.6|113539.6|10
1735531560000|2024-12-30 04:06:00|113592.1|113542.1|113586.5|113536.5|113593.9|113543.9|113583.5|113533.5|31
1735531570000|2024-12-30 04:06:10|113586.3|113536.3|113587.8|113537.8|113589.5|113539.5|113584.6|113534.6|53
1735531580000|2024-12-30 04:06:20|113586|113536|113587.6|113537.6|113588|113538|113585.4|113535.4|21
1735531600000|2024-12-30 04:06:40|113586.3|113536.3|113592.8|113542.8|113593.4|113543.4|113586.3|113536.3|4
1735531610000|2024-12-30 04:06:50|113591.8|113541.8|113592|113542|113592.8|113542.8|113590.8|113540.8|10
1735531620000|2024-12-30 04:07:00|113591.6|113541.6|113592.2|113542.2|113592.2|113542.2|113591.6|113541.6|2
1735531630000|2024-12-30 04:07:10|113593.4|113543.4|113601.6|113551.6|113601.6|113551.6|113593.4|113543.4|11
1735531640000|2024-12-30 04:07:20|113601.8|113551.8|113601.6|113551.6|113602.1|113552.1|113601.6|113551.6|4
1735531650000|2024-12-30 04:07:30|113600.3|113550.3|113600.3|113550.3|113600.3|113550.3|113600.3|113550.3|1
1735531660000|2024-12-30 04:07:40|113600.5|113550.5|113600.5|113550.5|113600.5|113550.5|113600.5|113550.5|1
1735531680000|2024-12-30 04:08:00|113600.9|113550.9|113593.9|113543.9|113601.3|113551.3|113591.3|113541.3|18
1735531690000|2024-12-30 04:08:10|113596.4|113546.4|113600.7|113550.7|113603.6|113553.6|113596.4|113546.4|32
1735531700000|2024-12-30 04:08:20|113602.5|113552.5|113600.9|113550.9|113602.7|113552.7|113600|113550|13
1735531720000|2024-12-30 04:08:40|113600.6|113550.6|113600.8|113550.8|113601.1|113551.1|113599.1|113549.1|6
1735531730000|2024-12-30 04:08:50|113600.9|113550.9|113600.3|113550.3|113600.9|113550.9|113600.3|113550.3|2
1735531740000|2024-12-30 04:09:00|113600.4|113550.4|113600.6|113550.6|113601.5|113551.5|113597.9|113547.9|7
1735531750000|2024-12-30 04:09:10|113600.7|113550.7|113598|113548|113600.7|113550.7|113598|113548|3
1735531760000|2024-12-30 04:09:20|113599.5|113549.5|113599.4|113549.4|113599.5|113549.5|113599.4|113549.4|2
1735531770000|2024-12-30 04:09:30|113599.5|113549.5|113599.4|113549.4|113599.5|113549.5|113599.4|113549.4|2
1735531780000|2024-12-30 04:09:40|113597.6|113547.6|113598.8|113548.8|113598.8|113548.8|113597.6|113547.6|2
1735531790000|2024-12-30 04:09:50|113598.9|113548.9|113598.8|113548.8|113601.9|113551.9|113597.5|113547.5|7
1735531800000|2024-12-30 04:10:00|113598.9|113548.9|113609.7|113559.7|113613.9|113563.9|113598.9|113548.9|12
1735531810000|2024-12-30 04:10:10|113611.2|113561.2|113604|113554|113611.7|113561.7|113604|113554|7
1735531820000|2024-12-30 04:10:20|113603.9|113553.9|113604.4|113554.4|113605.7|113555.7|113603.9|113553.9|5
1735531830000|2024-12-30 04:10:30|113602.5|113552.5|113606.9|113556.9|113606.9|113556.9|113602.5|113552.5|8
1735531840000|2024-12-30 04:10:40|113607.8|113557.8|113607.6|113557.6|113610.1|113560.1|113607.2|113557.2|9
1735531850000|2024-12-30 04:10:50|113607.7|113557.7|113616.1|113566.1|113619.7|113569.7|113607.7|113557.7|7
1735531860000|2024-12-30 04:11:00|113615.9|113565.9|113615.9|113565.9|113615.9|113565.9|113615.8|113565.8|3
1735531870000|2024-12-30 04:11:10|113614.7|113564.7|113624.3|113574.3|113624.3|113574.3|113614.7|113564.7|11
1735531880000|2024-12-30 04:11:20|113623|113573|113616.8|113566.8|113623|113573|113616|113566|7
1735531890000|2024-12-30 04:11:30|113615.4|113565.4|113615.4|113565.4|113617|113567|113615.2|113565.2|10
1735531900000|2024-12-30 04:11:40|113613.8|113563.8|113611.4|113561.4|113617.3|113567.3|113611.4|113561.4|5
1735531910000|2024-12-30 04:11:50|113617.4|113567.4|113601.1|113551.1|113617.9|113567.9|113601.1|113551.1|13
1735531920000|2024-12-30 04:12:00|113601|113551|113588.1|113538.1|113601|113551|113585.1|113535.1|23
1735531930000|2024-12-30 04:12:10|113586.3|113536.3|113582.1|113532.1|113591.6|113541.6|113582.1|113532.1|35
1735531940000|2024-12-30 04:12:20|113581.7|113531.7|113575.1|113525.1|113583.5|113533.5|113571.6|113521.6|21
1735531950000|2024-12-30 04:12:30|113576.9|113526.9|113579.4|113529.4|113581.8|113531.8|113575.4|113525.4|68
1735531960000|2024-12-30 04:12:40|113577.6|113527.6|113577.3|113527.3|113579.7|113529.7|113575|113525|51
1735531970000|2024-12-30 04:12:50|113578.9|113528.9|113581|113531|113582.3|113532.3|113576.9|113526.9|59
1735531980000|2024-12-30 04:13:00|113579.5|113529.5|113577.1|113527.1|113581.2|113531.2|113577.1|113527.1|43
1735531990000|2024-12-30 04:13:10|113578.9|113528.9|113581.1|113531.1|113583.4|113533.4|113578.9|113528.9|55
1735532000000|2024-12-30 04:13:20|113582.9|113532.9|113582.4|113532.4|113583|113533|113579.2|113529.2|15
1735532010000|2024-12-30 04:13:30|113581.8|113531.8|113582.5|113532.5|113583.9|113533.9|113579.8|113529.8|6
1735532020000|2024-12-30 04:13:40|113583.8|113533.8|113586.7|113536.7|113587.4|113537.4|113582.5|113532.5|8
1735532030000|2024-12-30 04:13:50|113588.6|113538.6|113588.6|113538.6|113588.6|113538.6|113585.9|113535.9|4
1735532040000|2024-12-30 04:14:00|113585|113535|113585|113535|113587|113537|113583.3|113533.3|13
1735532050000|2024-12-30 04:14:10|113583.8|113533.8|113584.2|113534.2|113591.3|113541.3|113579.5|113529.5|22
1735532060000|2024-12-30 04:14:20|113585.2|113535.2|113583.2|113533.2|113585.2|113535.2|113583.2|113533.2|6
1735532070000|2024-12-30 04:14:30|113583.3|113533.3|113583.4|113533.4|113583.4|113533.4|113583.3|113533.3|2
1735532080000|2024-12-30 04:14:40|113583.5|113533.5|113583.4|113533.4|113583.5|113533.5|113583.4|113533.4|2
1735532090000|2024-12-30 04:14:50|113584.1|113534.1|113587.1|113537.1|113587.1|113537.1|113583.4|113533.4|6
1735532100000|2024-12-30 04:15:00|113578.8|113528.8|113575|113525|113578.8|113528.8|113575|113525|3
1735532110000|2024-12-30 04:15:10|113575.1|113525.1|113577.9|113527.9|113577.9|113527.9|113575|113525|3
1735532120000|2024-12-30 04:15:20|113574|113524|113581.9|113531.9|113584.7|113534.7|113574|113524|9
1735532150000|2024-12-30 04:15:50|113583.3|113533.3|113575|113525|113583.3|113533.3|113575|113525|2
1735532160000|2024-12-30 04:16:00|113582.5|113532.5|113567.9|113517.9|113582.5|113532.5|113562.5|113512.5|5
1735532170000|2024-12-30 04:16:10|113569.2|113519.2|113575|113525|113578.9|113528.9|113569.1|113519.1|22
1735532180000|2024-12-30 04:16:20|113575.4|113525.4|113575.4|113525.4|113575.4|113525.4|113573.5|113523.5|4
1735532190000|2024-12-30 04:16:30|113575.5|113525.5|113578.1|113528.1|113580|113530|113575.5|113525.5|16
1735532200000|2024-12-30 04:16:40|113578|113528|113578.1|113528.1|113578.1|113528.1|113578|113528|2
1735532210000|2024-12-30 04:16:50|113576.5|113526.5|113577.8|113527.8|113578.9|113528.9|113575.7|113525.7|6
1735532220000|2024-12-30 04:17:00|113578|113528|113576.7|113526.7|113580.9|113530.9|113574.9|113524.9|23
1735532230000|2024-12-30 04:17:10|113576.3|113526.3|113575.7|113525.7|113578.8|113528.8|113574.3|113524.3|16
1735532240000|2024-12-30 04:17:20|113578|113528|113578.4|113528.4|113581.5|113531.5|113576.1|113526.1|45
1735532250000|2024-12-30 04:17:30|113576.5|113526.5|113580.3|113530.3|113581.8|113531.8|113576.5|113526.5|12
1735532260000|2024-12-30 04:17:40|113581.1|113531.1|113580.1|113530.1|113582.5|113532.5|113578.7|113528.7|9
1735532270000|2024-12-30 04:17:50|113578.9|113528.9|113580.1|113530.1|113582.7|113532.7|113578.6|113528.6|17
1735532280000|2024-12-30 04:18:00|113579.5|113529.5|113580.9|113530.9|113582.9|113532.9|113577.4|113527.4|22
1735532290000|2024-12-30 04:18:10|113581.1|113531.1|113581.1|113531.1|113581.2|113531.2|113579.1|113529.1|6
1735532310000|2024-12-30 04:18:30|113580.4|113530.4|113580.4|113530.4|113580.4|113530.4|113580.4|113530.4|1
1735532320000|2024-12-30 04:18:40|113574.5|113524.5|113574.4|113524.4|113574.6|113524.6|113570|113520|13
1735532330000|2024-12-30 04:18:50|113575.3|113525.3|113578.5|113528.5|113578.5|113528.5|113572.2|113522.2|9
1735532340000|2024-12-30 04:19:00|113578.9|113528.9|113579.3|113529.3|113582.3|113532.3|113578.9|113528.9|15
1735532350000|2024-12-30 04:19:10|113578.1|113528.1|113579.8|113529.8|113579.8|113529.8|113565|113515|13
1735532360000|2024-12-30 04:19:20|113578.9|113528.9|113574.5|113524.5|113578.9|113528.9|113573.9|113523.9|8
1735532370000|2024-12-30 04:19:30|113576|113526|113576|113526|113576|113526|113575.9|113525.9|3
1735532380000|2024-12-30 04:19:40|113575.4|113525.4|113575.4|113525.4|113575.4|113525.4|113575.4|113525.4|1
1735532390000|2024-12-30 04:19:50|113575.3|113525.3|113573.8|113523.8|113575.3|113525.3|113573.8|113523.8|2
1735532400000|2024-12-30 04:20:00|113575.1|113525.1|113572.5|113522.5|113575.1|113525.1|113572.5|113522.5|3
1735532410000|2024-12-30 04:20:10|113572|113522|113570.9|113520.9|113575.8|113525.8|113570.9|113520.9|9
1735532420000|2024-12-30 04:20:20|113571.7|113521.7|113571.5|113521.5|113571.7|113521.7|113571.5|113521.5|2
1735532430000|2024-12-30 04:20:30|113572.7|113522.7|113575.4|113525.4|113581.9|113531.9|113572.5|113522.5|18
1735532440000|2024-12-30 04:20:40|113576.7|113526.7|113576|113526|113576.7|113526.7|113575.3|113525.3|4
1735532460000|2024-12-30 04:21:00|113576.9|113526.9|113575.4|113525.4|113576.9|113526.9|113575.4|113525.4|3
1735532470000|2024-12-30 04:21:10|113574.1|113524.1|113574.1|113524.1|113574.1|113524.1|113574.1|113524.1|1
1735532480000|2024-12-30 04:21:20|113574.2|113524.2|113575.5|113525.5|113575.5|113525.5|113574.1|113524.1|3
1735532490000|2024-12-30 04:21:30|113575.2|113525.2|113574.7|113524.7|113576.3|113526.3|113572.1|113522.1|13
1735532500000|2024-12-30 04:21:40|113575.3|113525.3|113575.3|113525.3|113575.3|113525.3|113575.2|113525.2|3
1735532510000|2024-12-30 04:21:50|113576.1|113526.1|113580.3|113530.3|113580.3|113530.3|113575.3|113525.3|6
1735532520000|2024-12-30 04:22:00|113580.9|113530.9|113577.3|113527.3|113582|113532|113576.9|113526.9|16
1735532530000|2024-12-30 04:22:10|113575.5|113525.5|113576.1|113526.1|113576.7|113526.7|113575.5|113525.5|6
1735532540000|2024-12-30 04:22:20|113581|113531|113571.3|113521.3|113581|113531|113571.3|113521.3|6
1735532550000|2024-12-30 04:22:30|113570.5|113520.5|113570.6|113520.6|113570.6|113520.6|113570.5|113520.5|2
1735532560000|2024-12-30 04:22:40|113569.2|113519.2|113571.8|113521.8|113571.9|113521.9|113569.2|113519.2|6
1735532570000|2024-12-30 04:22:50|113571.1|113521.1|113565.7|113515.7|113571.1|113521.1|113562|113512|6
1735532580000|2024-12-30 04:23:00|113565|113515|113568|113518|113568|113518|113561.3|113511.3|20
1735532590000|2024-12-30 04:23:10|113566|113516|113570.7|113520.7|113572.6|113522.6|113565.9|113515.9|11
1735532600000|2024-12-30 04:23:20|113571.9|113521.9|113574.8|113524.8|113574.8|113524.8|113571.8|113521.8|12
1735532610000|2024-12-30 04:23:30|113574.7|113524.7|113574.7|113524.7|113574.7|113524.7|113574.7|113524.7|1
1735532620000|2024-12-30 04:23:40|113574.8|113524.8|113574.8|113524.8|113574.8|113524.8|113574.7|113524.7|3
1735532630000|2024-12-30 04:23:50|113574.7|113524.7|113566.1|113516.1|113574.7|113524.7|113566.1|113516.1|2
1735532640000|2024-12-30 04:24:00|113568.9|113518.9|113572.4|113522.4|113572.5|113522.5|113568.9|113518.9|12
1735532650000|2024-12-30 04:24:10|113571.8|113521.8|113568|113518|113571.8|113521.8|113566.3|113516.3|15
1735532660000|2024-12-30 04:24:20|113566.3|113516.3|113567.1|113517.1|113569|113519|113566.3|113516.3|11
1735532670000|2024-12-30 04:24:30|113567.7|113517.7|113575|113525|113575.1|113525.1|113567.7|113517.7|16
1735532680000|2024-12-30 04:24:40|113574.2|113524.2|113571.1|113521.1|113574.3|113524.3|113571.1|113521.1|5
1735532690000|2024-12-30 04:24:50|113573.2|113523.2|113563.8|113513.8|113573.8|113523.8|113558.4|113508.4|21
1735532700000|2024-12-30 04:25:00|113564.1|113514.1|113567.3|113517.3|113568.2|113518.2|113562|113512|6
1735532710000|2024-12-30 04:25:10|113567.4|113517.4|113565.6|113515.6|113567.4|113517.4|113564.8|113514.8|7
1735532720000|2024-12-30 04:25:20|113565.9|113515.9|113564.5|113514.5|113566.2|113516.2|113563.2|113513.2|6
1735532730000|2024-12-30 04:25:30|113562.8|113512.8|113566.7|113516.7|113568.2|113518.2|113562.8|113512.8|7
1735532740000|2024-12-30 04:25:40|113566.4|113516.4|113566.5|113516.5|113566.5|113516.5|113566.4|113516.4|2
1735532760000|2024-12-30 04:26:00|113566.6|113516.6|113565.1|113515.1|113566.7|113516.7|113564|113514|9
1735532770000|2024-12-30 04:26:10|113565.7|113515.7|113568.1|113518.1|113568.1|113518.1|113565.5|113515.5|7
1735532780000|2024-12-30 04:26:20|113568.4|113518.4|113568|113518|113568.4|113518.4|113568|113518|3
1735532790000|2024-12-30 04:26:30|113566.8|113516.8|113571.4|113521.4|113573|113523|113566.8|113516.8|6
1735532800000|2024-12-30 04:26:40|113570.9|113520.9|113568.5|113518.5|113570.9|113520.9|113567.8|113517.8|5
1735532810000|2024-12-30 04:26:50|113568.6|113518.6|113570.4|113520.4|113570.4|113520.4|113568.5|113518.5|4
1735532820000|2024-12-30 04:27:00|113572.1|113522.1|113572.2|113522.2|113572.2|113522.2|113571.9|113521.9|3
1735532840000|2024-12-30 04:27:20|113572.4|113522.4|113575.7|113525.7|113575.7|113525.7|113572.2|113522.2|6
1735532850000|2024-12-30 04:27:30|113576.2|113526.2|113575.7|113525.7|113576.2|113526.2|113575.7|113525.7|3
1735532860000|2024-12-30 04:27:40|113576.2|113526.2|113576.2|113526.2|113576.2|113526.2|113576.2|113526.2|1
1735532870000|2024-12-30 04:27:50|113575.7|113525.7|113569.9|113519.9|113575.7|113525.7|113569.9|113519.9|2
1735532880000|2024-12-30 04:28:00|113575.7|113525.7|113574|113524|113575.7|113525.7|113574|113524|3
1735532890000|2024-12-30 04:28:10|113570.6|113520.6|113569.8|113519.8|113570.6|113520.6|113569.8|113519.8|3
1735532920000|2024-12-30 04:28:40|113563.9|113513.9|113563.9|113513.9|113563.9|113513.9|113563.9|113513.9|1
1735532930000|2024-12-30 04:28:50|113567.2|113517.2|113567.2|113517.2|113567.3|113517.3|113567.2|113517.2|3
1735532940000|2024-12-30 04:29:00|113569.2|113519.2|113569.2|113519.2|113569.2|113519.2|113569.2|113519.2|1
1735532960000|2024-12-30 04:29:20|113570.1|113520.1|113570.2|113520.2|113570.2|113520.2|113570.1|113520.1|2
1735532970000|2024-12-30 04:29:30|113570.1|113520.1|113567.4|113517.4|113570.2|113520.2|113567.4|113517.4|4
1735532980000|2024-12-30 04:29:40|113567.9|113517.9|113567.4|113517.4|113567.9|113517.9|113563.8|113513.8|9
1735533000000|2024-12-30 04:30:00|113566.2|113516.2|113560.9|113510.9|113566.2|113516.2|113547.8|113497.8|20
1735533010000|2024-12-30 04:30:10|113561.1|113511.1|113562.4|113512.4|113564|113514|113559.1|113509.1|7
1735533020000|2024-12-30 04:30:20|113562.8|113512.8|113563.1|113513.1|113563.1|113513.1|113562.8|113512.8|2
1735533030000|2024-12-30 04:30:30|113560.1|113510.1|113563.3|113513.3|113563.5|113513.5|113560.1|113510.1|5
1735533040000|2024-12-30 04:30:40|113563.1|113513.1|113563.1|113513.1|113563.1|113513.1|113563.1|113513.1|1
1735533050000|2024-12-30 04:30:50|113561.8|113511.8|113549.5|113499.5|113561.8|113511.8|113547.2|113497.2|22
1735533060000|2024-12-30 04:31:00|113549.7|113499.7|113548.2|113498.2|113550|113500|113548.2|113498.2|5
1735533070000|2024-12-30 04:31:10|113548.6|113498.6|113550.1|113500.1|113551.2|113501.2|113548.6|113498.6|5
1735533080000|2024-12-30 04:31:20|113550|113500|113550.8|113500.8|113550.8|113500.8|113549|113499|5
1735533090000|2024-12-30 04:31:30|113552.1|113502.1|113547.8|113497.8|113552.1|113502.1|113547.8|113497.8|6
1735533100000|2024-12-30 04:31:40|113548.5|113498.5|113550.8|113500.8|113556.9|113506.9|113545|113495|15
1735533110000|2024-12-30 04:31:50|113549.5|113499.5|113551.4|113501.4|113553.1|113503.1|113549.3|113499.3|14
1735533120000|2024-12-30 04:32:00|113551.5|113501.5|113555.6|113505.6|113556.3|113506.3|113550.4|113500.4|8
1735533130000|2024-12-30 04:32:10|113553.4|113503.4|113559.4|113509.4|113559.4|113509.4|113553.4|113503.4|7
1735533140000|2024-12-30 04:32:20|113559.3|113509.3|113559|113509|113559.3|113509.3|113557.4|113507.4|5
1735533150000|2024-12-30 04:32:30|113558.9|113508.9|113558|113508|113559.3|113509.3|113552.7|113502.7|14
1735533170000|2024-12-30 04:32:50|113557.9|113507.9|113558|113508|113558|113508|113557.9|113507.9|2
1735533180000|2024-12-30 04:33:00|113558.1|113508.1|113557.6|113507.6|113558.3|113508.3|113557.6|113507.6|3
1735533190000|2024-12-30 04:33:10|113561.4|113511.4|113562.1|113512.1|113569.2|113519.2|113560.5|113510.5|7
1735533200000|2024-12-30 04:33:20|113561.7|113511.7|113561.4|113511.4|113561.7|113511.7|113561.4|113511.4|2
1735533210000|2024-12-30 04:33:30|113559.1|113509.1|113562.1|113512.1|113562.7|113512.7|113559.1|113509.1|7
1735533220000|2024-12-30 04:33:40|113561.4|113511.4|113560.8|113510.8|113561.4|113511.4|113560.8|113510.8|3
1735533230000|2024-12-30 04:33:50|113559.4|113509.4|113553.5|113503.5|113559.9|113509.9|113552.2|113502.2|13
1735533260000|2024-12-30 04:34:20|113553.6|113503.6|113553.6|113503.6|113553.6|113503.6|113553.6|113503.6|1
1735533270000|2024-12-30 04:34:30|113553.5|113503.5|113551.8|113501.8|113553.5|113503.5|113551.8|113501.8|3
1735533290000|2024-12-30 04:34:50|113551.7|113501.7|113555.7|113505.7|113560.8|113510.8|113550.6|113500.6|12
1735533300000|2024-12-30 04:35:00|113554|113504|113551.9|113501.9|113554.8|113504.8|113551.9|113501.9|6
1735533310000|2024-12-30 04:35:10|113550.4|113500.4|113551.6|113501.6|113552.4|113502.4|113550|113500|10
1735533320000|2024-12-30 04:35:20|113551.7|113501.7|113553.4|113503.4|113553.4|113503.4|113551.7|113501.7|2
1735533330000|2024-12-30 04:35:30|113552.9|113502.9|113558.7|113508.7|113561.2|113511.2|113552.9|113502.9|6
1735533340000|2024-12-30 04:35:40|113558.3|113508.3|113562.3|113512.3|113564.2|113514.2|113555.9|113505.9|15
1735533350000|2024-12-30 04:35:50|113563|113513|113563|113513|113563|113513|113563|113513|1
1735533360000|2024-12-30 04:36:00|113565.3|113515.3|113559.9|113509.9|113565.6|113515.6|113555.5|113505.5|10
1735533370000|2024-12-30 04:36:10|113559.6|113509.6|113557.6|113507.6|113560.3|113510.3|113556.3|113506.3|7
1735533380000|2024-12-30 04:36:20|113557.9|113507.9|113557.8|113507.8|113557.9|113507.9|113557.8|113507.8|2
1735533390000|2024-12-30 04:36:30|113557.9|113507.9|113557.8|113507.8|113557.9|113507.9|113557.8|113507.8|2
1735533400000|2024-12-30 04:36:40|113557.9|113507.9|113557.9|113507.9|113559.1|113509.1|113557.8|113507.8|5
1735533410000|2024-12-30 04:36:50|113556.1|113506.1|113556.1|113506.1|113556.1|113506.1|113556.1|113506.1|1
1735533420000|2024-12-30 04:37:00|113555.4|113505.4|113557.9|113507.9|113559.2|113509.2|113555.4|113505.4|14
1735533430000|2024-12-30 04:37:10|113558|113508|113558|113508|113558|113508|113558|113508|1
1735533440000|2024-12-30 04:37:20|113559.3|113509.3|113566.1|113516.1|113570.6|113520.6|113559.3|113509.3|17
1735533450000|2024-12-30 04:37:30|113566|113516|113568.1|113518.1|113568.1|113518.1|113566|113516|3
1735533460000|2024-12-30 04:37:40|113568.3|113518.3|113568.1|113518.1|113568.3|113518.3|113565.2|113515.2|4
1735533470000|2024-12-30 04:37:50|113567.1|113517.1|113566.3|113516.3|113567.1|113517.1|113565.4|113515.4|7
1735533480000|2024-12-30 04:38:00|113566.8|113516.8|113567.8|113517.8|113567.8|113517.8|113566.8|113516.8|3
1735533490000|2024-12-30 04:38:10|113569|113519|113566.5|113516.5|113569|113519|113566.5|113516.5|5
1735533500000|2024-12-30 04:38:20|113567.7|113517.7|113567.3|113517.3|113567.7|113517.7|113566.2|113516.2|3
1735533510000|2024-12-30 04:38:30|113567.4|113517.4|113567.4|113517.4|113567.4|113517.4|113567.4|113517.4|1
1735533520000|2024-12-30 04:38:40|113569.2|113519.2|113570.9|113520.9|113570.9|113520.9|113569.2|113519.2|2
1735533530000|2024-12-30 04:38:50|113571.2|113521.2|113569.5|113519.5|113571.2|113521.2|113569.5|113519.5|4
1735533550000|2024-12-30 04:39:10|113568.2|113518.2|113565.6|113515.6|113568.2|113518.2|113565.6|113515.6|4
1735533570000|2024-12-30 04:39:30|113565.7|113515.7|113563.7|113513.7|113565.7|113515.7|113563.2|113513.2|4
1735533580000|2024-12-30 04:39:40|113565|113515|113564.1|113514.1|113565|113515|113562.9|113512.9|4
1735533590000|2024-12-30 04:39:50|113562.2|113512.2|113564|113514|113564|113514|113562.2|113512.2|2
1735533600000|2024-12-30 04:40:00|113565.2|113515.2|113564.8|113514.8|113568.2|113518.2|113564.8|113514.8|5
1735533610000|2024-12-30 04:40:10|113564.7|113514.7|113564.7|113514.7|113564.7|113514.7|113564.7|113514.7|1
1735533620000|2024-12-30 04:40:20|113565.2|113515.2|113565.7|113515.7|113566.8|113516.8|113564.6|113514.6|7
1735533630000|2024-12-30 04:40:30|113564.4|113514.4|113564.9|113514.9|113566.3|113516.3|113562.8|113512.8|12
1735533640000|2024-12-30 04:40:40|113563.4|113513.4|113564.6|113514.6|113567.2|113517.2|113563.4|113513.4|11
1735533650000|2024-12-30 04:40:50|113564.3|113514.3|113563.9|113513.9|113564.3|113514.3|113563.9|113513.9|2
1735533660000|2024-12-30 04:41:00|113565.3|113515.3|113565.3|113515.3|113565.3|113515.3|113565.3|113515.3|1
1735533670000|2024-12-30 04:41:10|113565.6|113515.6|113566.2|113516.2|113566.2|113516.2|113564.5|113514.5|6
1735533680000|2024-12-30 04:41:20|113564.4|113514.4|113566.2|113516.2|113566.2|113516.2|113564.2|113514.2|3
1735533690000|2024-12-30 04:41:30|113564.6|113514.6|113568.4|113518.4|113569|113519|113564.5|113514.5|10
1735533700000|2024-12-30 04:41:40|113568.7|113518.7|113569|113519|113569|113519|113568.7|113518.7|2
1735533720000|2024-12-30 04:42:00|113570.5|113520.5|113573|113523|113573|113523|113568|113518|12
1735533730000|2024-12-30 04:42:10|113572.9|113522.9|113572.2|113522.2|113573|113523|113572.2|113522.2|5
1735533740000|2024-12-30 04:42:20|113570.9|113520.9|113567.5|113517.5|113570.9|113520.9|113567.5|113517.5|2
1735533750000|2024-12-30 04:42:30|113567.3|113517.3|113568.6|113518.6|113568.6|113518.6|113567.3|113517.3|2
1735533760000|2024-12-30 04:42:40|113568.5|113518.5|113568.7|113518.7|113568.7|113518.7|113568.5|113518.5|2
1735533770000|2024-12-30 04:42:50|113568.8|113518.8|113568.2|113518.2|113568.8|113518.8|113568.2|113518.2|4
1735533780000|2024-12-30 04:43:00|113568.3|113518.3|113568.5|113518.5|113568.5|113518.5|113564.6|113514.6|11
1735533790000|2024-12-30 04:43:10|113567.6|113517.6|113567.7|113517.7|113569.2|113519.2|113566.6|113516.6|5
1735533800000|2024-12-30 04:43:20|113569.1|113519.1|113567.6|113517.6|113569.1|113519.1|113567.6|113517.6|2
1735533810000|2024-12-30 04:43:30|113566.3|113516.3|113566.9|113516.9|113568.7|113518.7|113566.3|113516.3|6
1735533820000|2024-12-30 04:43:40|113568.3|113518.3|113568|113518|113568.8|113518.8|113566.2|113516.2|8
1735533830000|2024-12-30 04:43:50|113567.8|113517.8|113567.4|113517.4|113567.8|113517.8|113567.4|113517.4|3
1735533850000|2024-12-30 04:44:10|113568.9|113518.9|113568.4|113518.4|113569.7|113519.7|113567.5|113517.5|5
1735533860000|2024-12-30 04:44:20|113566.9|113516.9|113556.5|113506.5|113566.9|113516.9|113540.9|113490.9|14
1735533870000|2024-12-30 04:44:30|113553.6|113503.6|113550.3|113500.3|113554.2|113504.2|113550.3|113500.3|6
1735533880000|2024-12-30 04:44:40|113549.1|113499.1|113549.6|113499.6|113552.1|113502.1|113547.3|113497.3|14
1735533890000|2024-12-30 04:44:50|113548.6|113498.6|113548.6|113498.6|113549.8|113499.8|113545.8|113495.8|19
1735533900000|2024-12-30 04:45:00|113548.8|113498.8|113549|113499|113549|113499|113548.8|113498.8|2
1735533920000|2024-12-30 04:45:20|113548.9|113498.9|113548.4|113498.4|113548.9|113498.9|113545.2|113495.2|5
1735533930000|2024-12-30 04:45:30|113547.1|113497.1|113546.8|113496.8|113548.7|113498.7|113545|113495|23
1735533940000|2024-12-30 04:45:40|113548.2|113498.2|113553|113503|113556|113506|113548.2|113498.2|14
1735533950000|2024-12-30 04:45:50|113552.7|113502.7|113546.3|113496.3|113555.6|113505.6|113546.3|113496.3|10
1735533960000|2024-12-30 04:46:00|113547|113497|113546.3|113496.3|113548.4|113498.4|113542.1|113492.1|19
1735533970000|2024-12-30 04:46:10|113546|113496|113545.3|113495.3|113547.9|113497.9|113545.3|113495.3|6
1735533980000|2024-12-30 04:46:20|113546.5|113496.5|113546.5|113496.5|113548.6|113498.6|113546.5|113496.5|3
1735533990000|2024-12-30 04:46:30|113546|113496|113546.1|113496.1|113548.9|113498.9|113544.3|113494.3|19
1735534000000|2024-12-30 04:46:40|113547.4|113497.4|113548.9|113498.9|113549.2|113499.2|113547.1|113497.1|9
1735534010000|2024-12-30 04:46:50|113547.1|113497.1|113547.1|113497.1|113549.2|113499.2|113547.1|113497.1|5
1735534020000|2024-12-30 04:47:00|113547.9|113497.9|113555.6|113505.6|113555.6|113505.6|113547.9|113497.9|10
1735534030000|2024-12-30 04:47:10|113552.9|113502.9|113552.4|113502.4|113554.2|113504.2|113549.5|113499.5|14
1735534040000|2024-12-30 04:47:20|113552.5|113502.5|113552.9|113502.9|113554.2|113504.2|113550.9|113500.9|6
1735534050000|2024-12-30 04:47:30|113550.9|113500.9|113552.7|113502.7|113553.8|113503.8|113550.9|113500.9|3
1735534060000|2024-12-30 04:47:40|113552.6|113502.6|113552.5|113502.5|113552.6|113502.6|113552.5|113502.5|2
1735534070000|2024-12-30 04:47:50|113552.6|113502.6|113550.3|113500.3|113553.9|113503.9|113549.2|113499.2|21
1735534080000|2024-12-30 04:48:00|113550.1|113500.1|113544.5|113494.5|113551.5|113501.5|113544.5|113494.5|10
1735534090000|2024-12-30 04:48:10|113544.6|113494.6|113542.5|113492.5|113552.8|113502.8|113540.5|113490.5|21
1735534100000|2024-12-30 04:48:20|113542.4|113492.4|113542.3|113492.3|113542.4|113492.4|113542.3|113492.3|2
1735534110000|2024-12-30 04:48:30|113543.6|113493.6|113544.5|113494.5|113544.5|113494.5|113543.2|113493.2|3
1735534120000|2024-12-30 04:48:40|113545.8|113495.8|113545.7|113495.7|113545.8|113495.8|113545.7|113495.7|2
1735534140000|2024-12-30 04:49:00|113545.5|113495.5|113544.5|113494.5|113545.5|113495.5|113544.5|113494.5|4
1735534150000|2024-12-30 04:49:10|113543.1|113493.1|113544.5|113494.5|113544.5|113494.5|113543.1|113493.1|5
1735534160000|2024-12-30 04:49:20|113542.5|113492.5|113544.9|113494.9|113546.8|113496.8|113542.5|113492.5|7
1735534170000|2024-12-30 04:49:30|113545.3|113495.3|113546.3|113496.3|113547.8|113497.8|113545|113495|7
1735534180000|2024-12-30 04:49:40|113544.6|113494.6|113544.7|113494.7|113544.9|113494.9|113544.6|113494.6|3
1735534190000|2024-12-30 04:49:50|113544.4|113494.4|113546.2|113496.2|113546.2|113496.2|113544.4|113494.4|5
1735534200000|2024-12-30 04:50:00|113546.5|113496.5|113545.1|113495.1|113546.5|113496.5|113545.1|113495.1|3
1735534210000|2024-12-30 04:50:10|113543.3|113493.3|113543.8|113493.8|113543.8|113493.8|113541.8|113491.8|5
1735534220000|2024-12-30 04:50:20|113544.8|113494.8|113543|113493|113546.6|113496.6|113543|113493|8
1735534230000|2024-12-30 04:50:30|113542.8|113492.8|113542.7|113492.7|113542.8|113492.8|113542.6|113492.6|3
1735534240000|2024-12-30 04:50:40|113541.1|113491.1|113541.7|113491.7|113543.9|113493.9|113539.6|113489.6|6
1735534250000|2024-12-30 04:50:50|113540.1|113490.1|113542.2|113492.2|113544|113494|113540.1|113490.1|9
1735534280000|2024-12-30 04:51:20|113543.6|113493.6|113545.5|113495.5|113545.9|113495.9|113543.6|113493.6|4
1735534290000|2024-12-30 04:51:30|113546.7|113496.7|113544.1|113494.1|113548.8|113498.8|113542.8|113492.8|9
1735534300000|2024-12-30 04:51:40|113543.5|113493.5|113542.5|113492.5|113543.5|113493.5|113539.9|113489.9|8
1735534310000|2024-12-30 04:51:50|113542.3|113492.3|113555.7|113505.7|113555.7|113505.7|113542.2|113492.2|11
1735534320000|2024-12-30 04:52:00|113555.1|113505.1|113564.9|113514.9|113565.1|113515.1|113555.1|113505.1|13
1735534330000|2024-12-30 04:52:10|113562.9|113512.9|113559.2|113509.2|113562.9|113512.9|113558.5|113508.5|7
1735534340000|2024-12-30 04:52:20|113559.7|113509.7|113559.5|113509.5|113559.7|113509.7|113559.4|113509.4|4
1735534350000|2024-12-30 04:52:30|113558.2|113508.2|113558.9|113508.9|113558.9|113508.9|113558.2|113508.2|5
1735534360000|2024-12-30 04:52:40|113558.7|113508.7|113558.7|113508.7|113558.7|113508.7|113558.7|113508.7|1
1735534370000|2024-12-30 04:52:50|113558|113508|113552.5|113502.5|113558|113508|113545.4|113495.4|19
1735534380000|2024-12-30 04:53:00|113551.2|113501.2|113552.3|113502.3|113552.3|113502.3|113547.8|113497.8|7
1735534390000|2024-12-30 04:53:10|113548.4|113498.4|113553.1|113503.1|113554.8|113504.8|113548.2|113498.2|18
1735534400000|2024-12-30 04:53:20|113554.1|113504.1|113550.9|113500.9|113554.1|113504.1|113550.9|113500.9|5
1735534410000|2024-12-30 04:53:30|113550.8|113500.8|113550.8|113500.8|113550.8|113500.8|113550.8|113500.8|1
1735534420000|2024-12-30 04:53:40|113548|113498|113552.7|113502.7|113553.2|113503.2|113545.7|113495.7|7
1735534430000|2024-12-30 04:53:50|113552.8|113502.8|113552.8|113502.8|113552.8|113502.8|113552.8|113502.8|1
1735534450000|2024-12-30 04:54:10|113548.3|113498.3|113552.7|113502.7|113552.7|113502.7|113548.3|113498.3|11
1735534460000|2024-12-30 04:54:20|113552.4|113502.4|113549.7|113499.7|113552.4|113502.4|113548.7|113498.7|5
1735534470000|2024-12-30 04:54:30|113549.8|113499.8|113548.4|113498.4|113550|113500|113540.7|113490.7|19
1735534490000|2024-12-30 04:54:50|113548.2|113498.2|113548.1|113498.1|113548.2|113498.2|113548.1|113498.1|2
1735534500000|2024-12-30 04:55:00|113546.9|113496.9|113546.9|113496.9|113546.9|113496.9|113546.9|113496.9|1
1735534510000|2024-12-30 04:55:10|113547|113497|113542.8|113492.8|113550.5|113500.5|113536.2|113486.2|6
1735534520000|2024-12-30 04:55:20|113542.4|113492.4|113539.6|113489.6|113543.4|113493.4|113539.6|113489.6|13
1735534530000|2024-12-30 04:55:30|113540.9|113490.9|113544.5|113494.5|113550|113500|113540.9|113490.9|8
1735534540000|2024-12-30 04:55:40|113544.3|113494.3|113544|113494|113544.3|113494.3|113544|113494|2
1735534550000|2024-12-30 04:55:50|113544.1|113494.1|113544.2|113494.2|113544.3|113494.3|113544.1|113494.1|3
1735534560000|2024-12-30 04:56:00|113544.4|113494.4|113545.3|113495.3|113545.3|113495.3|113544.4|113494.4|5
1735534570000|2024-12-30 04:56:10|113545.6|113495.6|113545.6|113495.6|113545.6|113495.6|113545.6|113495.6|1
1735534580000|2024-12-30 04:56:20|113545.3|113495.3|113545.4|113495.4|113545.8|113495.8|113545.3|113495.3|3
1735534590000|2024-12-30 04:56:30|113545.5|113495.5|113545.2|113495.2|113545.5|113495.5|113545.2|113495.2|4
1735534600000|2024-12-30 04:56:40|113543.1|113493.1|113551.3|113501.3|113552.9|113502.9|113540|113490|27
1735534610000|2024-12-30 04:56:50|113552|113502|113554.2|113504.2|113559.1|113509.1|113552|113502|15
1735534620000|2024-12-30 04:57:00|113554.6|113504.6|113555.6|113505.6|113559.8|113509.8|113552.1|113502.1|9
1735534630000|2024-12-30 04:57:10|113555.5|113505.5|113555.9|113505.9|113557.2|113507.2|113555.5|113505.5|6
1735534640000|2024-12-30 04:57:20|113556.4|113506.4|113558.2|113508.2|113558.2|113508.2|113555.4|113505.4|7
1735534650000|2024-12-30 04:57:30|113558.1|113508.1|113559.3|113509.3|113559.3|113509.3|113558.1|113508.1|3
1735534660000|2024-12-30 04:57:40|113554.6|113504.6|113557.4|113507.4|113557.5|113507.5|113554.6|113504.6|6
1735534670000|2024-12-30 04:57:50|113557.5|113507.5|113557.5|113507.5|113557.5|113507.5|113557.5|113507.5|1
1735534680000|2024-12-30 04:58:00|113556.8|113506.8|113553.2|113503.2|113556.9|113506.9|113545.5|113495.5|7
1735534690000|2024-12-30 04:58:10|113551.8|113501.8|113552.5|113502.5|113552.5|113502.5|113551.8|113501.8|3
1735534700000|2024-12-30 04:58:20|113552.6|113502.6|113552.6|113502.6|113552.7|113502.7|113552.6|113502.6|3
1735534710000|2024-12-30 04:58:30|113552.4|113502.4|113545.7|113495.7|113552.9|113502.9|113543.9|113493.9|13
1735534720000|2024-12-30 04:58:40|113544.9|113494.9|113544.6|113494.6|113544.9|113494.9|113544.5|113494.5|4
1735534730000|2024-12-30 04:58:50|113546.1|113496.1|113549.2|113499.2|113551.8|113501.8|113545.4|113495.4|16
1735534740000|2024-12-30 04:59:00|113548.5|113498.5|113549.2|113499.2|113549.3|113499.3|113548.5|113498.5|4
1735534750000|2024-12-30 04:59:10|113548|113498|113550|113500|113550.5|113500.5|113547.8|113497.8|10
1735534760000|2024-12-30 04:59:20|113550.1|113500.1|113550|113500|113550.5|113500.5|113550|113500|3
1735534770000|2024-12-30 04:59:30|113549.5|113499.5|113549.2|113499.2|113549.5|113499.5|113548.7|113498.7|3
1735534780000|2024-12-30 04:59:40|113549|113499|113549.4|113499.4|113549.5|113499.5|113549|113499|3
1735534790000|2024-12-30 04:59:50|113549.6|113499.6|113547.8|113497.8|113550|113500|113547.8|113497.8|4
1735534800000|2024-12-30 05:00:00|113546.2|113496.2|113548.6|113498.6|113559.9|113509.9|113544.8|113494.8|28
1735534810000|2024-12-30 05:00:10|113546.7|113496.7|113551.4|113501.4|113553.2|113503.2|113546.2|113496.2|8
1735534820000|2024-12-30 05:00:20|113551|113501|113555.9|113505.9|113563.3|113513.3|113548.5|113498.5|25
1735534830000|2024-12-30 05:00:30|113554.6|113504.6|113551.6|113501.6|113558|113508|113551.5|113501.5|11
1735534840000|2024-12-30 05:00:40|113557.1|113507.1|113558|113508|113558.4|113508.4|113557|113507|5
1735534860000|2024-12-30 05:01:00|113555.4|113505.4|113557.9|113507.9|113560.3|113510.3|113554.6|113504.6|12
1735534870000|2024-12-30 05:01:10|113557|113507|113545.9|113495.9|113557|113507|113545.9|113495.9|15
1735534880000|2024-12-30 05:01:20|113543.3|113493.3|113545.1|113495.1|113548.1|113498.1|113541.6|113491.6|14
1735534890000|2024-12-30 05:01:30|113544.9|113494.9|113550|113500|113557.1|113507.1|113544.2|113494.2|13
1735534900000|2024-12-30 05:01:40|113548.6|113498.6|113546|113496|113548.6|113498.6|113546|113496|5
1735534910000|2024-12-30 05:01:50|113544.7|113494.7|113547.2|113497.2|113547.2|113497.2|113542.2|113492.2|16
1735534920000|2024-12-30 05:02:00|113546|113496|113547.5|113497.5|113548.2|113498.2|113545.9|113495.9|7
1735534930000|2024-12-30 05:02:10|113547.4|113497.4|113542|113492|113547.4|113497.4|113540.1|113490.1|13
1735534940000|2024-12-30 05:02:20|113543.3|113493.3|113543.4|113493.4|113544.7|113494.7|113543.3|113493.3|4
1735534960000|2024-12-30 05:02:40|113544.7|113494.7|113548.2|113498.2|113555.6|113505.6|113544.7|113494.7|19
1735534980000|2024-12-30 05:03:00|113548.4|113498.4|113548.2|113498.2|113548.4|113498.4|113548.2|113498.2|2
1735534990000|2024-12-30 05:03:10|113550.5|113500.5|113549.8|113499.8|113555.5|113505.5|113548.8|113498.8|14
1735535000000|2024-12-30 05:03:20|113549.4|113499.4|113546.4|113496.4|113549.4|113499.4|113546.4|113496.4|5
1735535020000|2024-12-30 05:03:40|113548.8|113498.8|113558.2|113508.2|113558.3|113508.3|113548.8|113498.8|11
1735535030000|2024-12-30 05:03:50|113558.3|113508.3|113558.3|113508.3|113558.3|113508.3|113558.3|113508.3|1
1735535040000|2024-12-30 05:04:00|113558.1|113508.1|113556.3|113506.3|113564.4|113514.4|113544.4|113494.4|25
1735535050000|2024-12-30 05:04:10|113555|113505|113553.4|113503.4|113555|113505|113553.4|113503.4|3
1735535060000|2024-12-30 05:04:20|113553.3|113503.3|113553.8|113503.8|113553.8|113503.8|113553.3|113503.3|2
1735535070000|2024-12-30 05:04:30|113553.9|113503.9|113555.5|113505.5|113555.5|113505.5|113553.9|113503.9|3
1735535080000|2024-12-30 05:04:40|113552.8|113502.8|113550.2|113500.2|113557.3|113507.3|113550.2|113500.2|12
1735535090000|2024-12-30 05:04:50|113549.7|113499.7|113552.3|113502.3|113555.8|113505.8|113547.8|113497.8|26
1735535100000|2024-12-30 05:05:00|113553.6|113503.6|113543.7|113493.7|113554.4|113504.4|113540.1|113490.1|36
1735535110000|2024-12-30 05:05:10|113544.2|113494.2|113531.9|113481.9|113544.2|113494.2|113529.1|113479.1|21
1735535120000|2024-12-30 05:05:20|113531.4|113481.4|113531.1|113481.1|113531.4|113481.4|113530.1|113480.1|7
1735535130000|2024-12-30 05:05:30|113529.1|113479.1|113532.8|113482.8|113542.1|113492.1|113525.5|113475.5|37
1735535140000|2024-12-30 05:05:40|113532.3|113482.3|113529.7|113479.7|113532.3|113482.3|113525.6|113475.6|26
1735535150000|2024-12-30 05:05:50|113528.3|113478.3|113532.2|113482.2|113533.3|113483.3|113527|113477|27
1735535160000|2024-12-30 05:06:00|113531.6|113481.6|113529.5|113479.5|113536.6|113486.6|113527.6|113477.6|18
1735535170000|2024-12-30 05:06:10|113527.5|113477.5|113534.2|113484.2|113539.8|113489.8|113527.5|113477.5|13
1735535180000|2024-12-30 05:06:20|113534.3|113484.3|113534.5|113484.5|113536.2|113486.2|113531.2|113481.2|12
1735535190000|2024-12-30 05:06:30|113533.3|113483.3|113535.7|113485.7|113537.6|113487.6|113533.3|113483.3|20
1735535200000|2024-12-30 05:06:40|113535.4|113485.4|113545.9|113495.9|113551.7|113501.7|113533.4|113483.4|39
1735535210000|2024-12-30 05:06:50|113544.4|113494.4|113545.2|113495.2|113547.5|113497.5|113539.1|113489.1|49
1735535220000|2024-12-30 05:07:00|113542|113492|113546.4|113496.4|113548.9|113498.9|113542|113492|49
1735535230000|2024-12-30 05:07:10|113547.9|113497.9|113545.1|113495.1|113550.5|113500.5|113541.5|113491.5|44
1735535240000|2024-12-30 05:07:20|113546.9|113496.9|113552.4|113502.4|113553.4|113503.4|113541.4|113491.4|39
1735535250000|2024-12-30 05:07:30|113553|113503|113551.2|113501.2|113553|113503|113545.9|113495.9|58
1735535260000|2024-12-30 05:07:40|113548.6|113498.6|113549.8|113499.8|113554|113504|113546.2|113496.2|23
1735535270000|2024-12-30 05:07:50|113551.9|113501.9|113550.2|113500.2|113551.9|113501.9|113542.3|113492.3|48
1735535280000|2024-12-30 05:08:00|113550|113500|113545.7|113495.7|113550|113500|113543.8|113493.8|21
1735535290000|2024-12-30 05:08:10|113543.3|113493.3|113541.1|113491.1|113544.4|113494.4|113535|113485|19
1735535300000|2024-12-30 05:08:20|113541.2|113491.2|113542.6|113492.6|113542.6|113492.6|113540.4|113490.4|12
1735535310000|2024-12-30 05:08:30|113542.7|113492.7|113543.6|113493.6|113546.8|113496.8|113540.7|113490.7|21
1735535320000|2024-12-30 05:08:40|113544|113494|113545.7|113495.7|113550|113500|113541.2|113491.2|28
1735535330000|2024-12-30 05:08:50|113547.6|113497.6|113544.8|113494.8|113548.7|113498.7|113542.8|113492.8|15
1735535340000|2024-12-30 05:09:00|113544.6|113494.6|113542.7|113492.7|113545|113495|113540.1|113490.1|24
1735535350000|2024-12-30 05:09:10|113541.3|113491.3|113544|113494|113545.9|113495.9|113541.2|113491.2|20
1735535360000|2024-12-30 05:09:20|113541.3|113491.3|113543.2|113493.2|113552.4|113502.4|113541.2|113491.2|16
1735535370000|2024-12-30 05:09:30|113540.7|113490.7|113545.3|113495.3|113546.2|113496.2|113540.7|113490.7|24
1735535380000|2024-12-30 05:09:40|113545|113495|113544.6|113494.6|113545.7|113495.7|113540.3|113490.3|19
1735535390000|2024-12-30 05:09:50|113544.5|113494.5|113543.9|113493.9|113547.3|113497.3|113542.6|113492.6|19
1735535400000|2024-12-30 05:10:00|113544.2|113494.2|113542|113492|113544.4|113494.4|113539.6|113489.6|25
1735535410000|2024-12-30 05:10:10|113542.3|113492.3|113542.5|113492.5|113545.8|113495.8|113534.7|113484.7|25
1735535420000|2024-12-30 05:10:20|113543|113493|113543.7|113493.7|113544.9|113494.9|113543|113493|5
1735535430000|2024-12-30 05:10:30|113548.4|113498.4|113547.1|113497.1|113548.4|113498.4|113545.7|113495.7|9
1735535440000|2024-12-30 05:10:40|113546.9|113496.9|113546.6|113496.6|113547.7|113497.7|113545.7|113495.7|5
1735535450000|2024-12-30 05:10:50|113547|113497|113546.1|113496.1|113548.1|113498.1|113544.1|113494.1|9
1735535460000|2024-12-30 05:11:00|113543.5|113493.5|113546.6|113496.6|113548.5|113498.5|113543.5|113493.5|6
1735535470000|2024-12-30 05:11:10|113546.2|113496.2|113552.5|113502.5|113552.8|113502.8|113543|113493|36
1735535480000|2024-12-30 05:11:20|113552.7|113502.7|113549.8|113499.8|113552.7|113502.7|113547.8|113497.8|11
1735535490000|2024-12-30 05:11:30|113547.8|113497.8|113549.7|113499.7|113551.5|113501.5|113547.6|113497.6|15
1735535500000|2024-12-30 05:11:40|113548.1|113498.1|113552.1|113502.1|113553|113503|113546.4|113496.4|29
1735535510000|2024-12-30 05:11:50|113552|113502|113553.3|113503.3|113554.5|113504.5|113546.3|113496.3|24
1735535520000|2024-12-30 05:12:00|113552.1|113502.1|113552.1|113502.1|113552.1|113502.1|113552.1|113502.1|1
1735535530000|2024-12-30 05:12:10|113552.2|113502.2|113552.2|113502.2|113552.2|113502.2|113552.2|113502.2|1
1735535550000|2024-12-30 05:12:30|113549.1|113499.1|113555.2|113505.2|113557|113507|113549.1|113499.1|15
1735535560000|2024-12-30 05:12:40|113556|113506|113558.2|113508.2|113559.9|113509.9|113556|113506|6
1735535570000|2024-12-30 05:12:50|113561.2|113511.2|113559.2|113509.2|113568.1|113518.1|113552.5|113502.5|17
1735535580000|2024-12-30 05:13:00|113557.1|113507.1|113558.3|113508.3|113561|113511|113556.5|113506.5|7
1735535590000|2024-12-30 05:13:10|113558.4|113508.4|113558.4|113508.4|113558.4|113508.4|113558.4|113508.4|1
1735535600000|2024-12-30 05:13:20|113558.5|113508.5|113560.8|113510.8|113562.7|113512.7|113553.8|113503.8|9
1735535610000|2024-12-30 05:13:30|113560.7|113510.7|113554.5|113504.5|113560.7|113510.7|113550.8|113500.8|14
1735535620000|2024-12-30 05:13:40|113554.2|113504.2|113553.2|113503.2|113554.2|113504.2|113553.2|113503.2|3
1735535630000|2024-12-30 05:13:50|113553.3|113503.3|113553.2|113503.2|113553.3|113503.3|113553.2|113503.2|2
1735535640000|2024-12-30 05:14:00|113551.9|113501.9|113550.1|113500.1|113557.3|113507.3|113548.8|113498.8|12
1735535650000|2024-12-30 05:14:10|113550.3|113500.3|113556.7|113506.7|113556.8|113506.8|113550.1|113500.1|15
1735535660000|2024-12-30 05:14:20|113555.5|113505.5|113556.1|113506.1|113556.1|113506.1|113553.7|113503.7|9
1735535670000|2024-12-30 05:14:30|113556.3|113506.3|113553.9|113503.9|113556.4|113506.4|113553.9|113503.9|6
1735535680000|2024-12-30 05:14:40|113558.3|113508.3|113555.8|113505.8|113558.3|113508.3|113555.4|113505.4|5
1735535690000|2024-12-30 05:14:50|113553|113503|113547.1|113497.1|113553|113503|113544.7|113494.7|13
1735535700000|2024-12-30 05:15:00|113547.9|113497.9|113548.5|113498.5|113553.5|113503.5|113547.3|113497.3|31
1735535710000|2024-12-30 05:15:10|113549.7|113499.7|113556.1|113506.1|113556.7|113506.7|113547.1|113497.1|17
1735535740000|2024-12-30 05:15:40|113556.9|113506.9|113554.9|113504.9|113556.9|113506.9|113550.9|113500.9|5
1735535750000|2024-12-30 05:15:50|113554.2|113504.2|113553.9|113503.9|113554.2|113504.2|113553.9|113503.9|2
1735535760000|2024-12-30 05:16:00|113554.3|113504.3|113548.5|113498.5|113554.3|113504.3|113546.4|113496.4|6
1735535770000|2024-12-30 05:16:10|113549.6|113499.6|113548.4|113498.4|113551.1|113501.1|113546.3|113496.3|36
1735535780000|2024-12-30 05:16:20|113548.3|113498.3|113546.6|113496.6|113551.6|113501.6|113545.6|113495.6|33
1735535790000|2024-12-30 05:16:30|113548|113498|113545.7|113495.7|113550.5|113500.5|113543.8|113493.8|25
1735535800000|2024-12-30 05:16:40|113546.3|113496.3|113545.7|113495.7|113548.2|113498.2|113544|113494|13
1735535810000|2024-12-30 05:16:50|113543.9|113493.9|113544.8|113494.8|113548.2|113498.2|113536.8|113486.8|17
1735535820000|2024-12-30 05:17:00|113544.6|113494.6|113545.8|113495.8|113549.6|113499.6|113543.5|113493.5|20
1735535830000|2024-12-30 05:17:10|113546.7|113496.7|113544.2|113494.2|113549.2|113499.2|113541.8|113491.8|14
1735535840000|2024-12-30 05:17:20|113545.4|113495.4|113545.9|113495.9|113548.3|113498.3|113542.6|113492.6|20
1735535850000|2024-12-30 05:17:30|113543.4|113493.4|113544|113494|113545|113495|113539.8|113489.8|13
1735535860000|2024-12-30 05:17:40|113543.8|113493.8|113541.9|113491.9|113544.9|113494.9|113541.3|113491.3|12
1735535870000|2024-12-30 05:17:50|113541.6|113491.6|113539.4|113489.4|113542|113492|113537.7|113487.7|15
1735535880000|2024-12-30 05:18:00|113539.7|113489.7|113538.3|113488.3|113544.5|113494.5|113532.6|113482.6|31
1735535890000|2024-12-30 05:18:10|113537.1|113487.1|113537.7|113487.7|113538.8|113488.8|113533.4|113483.4|20
1735535900000|2024-12-30 05:18:20|113537.8|113487.8|113536.4|113486.4|113539.1|113489.1|113534.2|113484.2|8
1735535910000|2024-12-30 05:18:30|113536.8|113486.8|113538|113488|113539.6|113489.6|113536.1|113486.1|11
1735535920000|2024-12-30 05:18:40|113537.6|113487.6|113539.6|113489.6|113540.3|113490.3|113534.3|113484.3|13
1735535930000|2024-12-30 05:18:50|113540.4|113490.4|113544|113494|113546.6|113496.6|113538.9|113488.9|19
1735535940000|2024-12-30 05:19:00|113545|113495|113541.5|113491.5|113546.6|113496.6|113539.3|113489.3|26
1735535950000|2024-12-30 05:19:10|113537.9|113487.9|113533.3|113483.3|113538.1|113488.1|113527.2|113477.2|39
1735535960000|2024-12-30 05:19:20|113533.8|113483.8|113536.6|113486.6|113536.7|113486.7|113533.8|113483.8|4
1735535970000|2024-12-30 05:19:30|113535.5|113485.5|113535.9|113485.9|113537.2|113487.2|113533.5|113483.5|14
1735535980000|2024-12-30 05:19:40|113538.5|113488.5|113537.7|113487.7|113538.7|113488.7|113536.2|113486.2|9
1735535990000|2024-12-30 05:19:50|113540|113490|113539.7|113489.7|113541.7|113491.7|113537.5|113487.5|14
1735536000000|2024-12-30 05:20:00|113537.8|113487.8|113541.2|113491.2|113542.2|113492.2|113537.8|113487.8|13
1735536010000|2024-12-30 05:20:10|113540.1|113490.1|113545|113495|113547.3|113497.3|113539.4|113489.4|21
1735536020000|2024-12-30 05:20:20|113543|113493|113543|113493|113543|113493|113543|113493|1
1735536030000|2024-12-30 05:20:30|113544.4|113494.4|113558|113508|113558.8|113508.8|113544.4|113494.4|10
1735536040000|2024-12-30 05:20:40|113559.1|113509.1|113558.6|113508.6|113560.3|113510.3|113555.8|113505.8|25
1735536050000|2024-12-30 05:20:50|113559.7|113509.7|113561.3|113511.3|113562.8|113512.8|113556.4|113506.4|56
1735536060000|2024-12-30 05:21:00|113560.6|113510.6|113557.6|113507.6|113560.6|113510.6|113557.6|113507.6|10
1735536070000|2024-12-30 05:21:10|113558.1|113508.1|113560.1|113510.1|113560.3|113510.3|113558.1|113508.1|4
1735536080000|2024-12-30 05:21:20|113560.4|113510.4|113571|113521|113574.7|113524.7|113560.4|113510.4|12
1735536090000|2024-12-30 05:21:30|113571.9|113521.9|113571.3|113521.3|113571.9|113521.9|113567.4|113517.4|26
1735536100000|2024-12-30 05:21:40|113571.4|113521.4|113571.4|113521.4|113571.9|113521.9|113569.9|113519.9|19
1735536110000|2024-12-30 05:21:50|113578.9|113528.9|113568.7|113518.7|113578.9|113528.9|113568.7|113518.7|21
1735536120000|2024-12-30 05:22:00|113570.4|113520.4|113568.3|113518.3|113571|113521|113567|113517|20
1735536130000|2024-12-30 05:22:10|113566.9|113516.9|113568.8|113518.8|113568.8|113518.8|113565.8|113515.8|14
1735536140000|2024-12-30 05:22:20|113566.7|113516.7|113570.2|113520.2|113570.2|113520.2|113566.7|113516.7|13
1735536150000|2024-12-30 05:22:30|113569.7|113519.7|113569.5|113519.5|113569.7|113519.7|113568.3|113518.3|3
1735536160000|2024-12-30 05:22:40|113567.7|113517.7|113569.7|113519.7|113570.2|113520.2|113567.6|113517.6|9
1735536170000|2024-12-30 05:22:50|113568.4|113518.4|113570.2|113520.2|113570.4|113520.4|113567.8|113517.8|9
1735536180000|2024-12-30 05:23:00|113570.1|113520.1|113570.2|113520.2|113570.2|113520.2|113570.1|113520.1|4
1735536190000|2024-12-30 05:23:10|113571.5|113521.5|113568.5|113518.5|113572.5|113522.5|113561.3|113511.3|18
1735536200000|2024-12-30 05:23:20|113566.7|113516.7|113567.7|113517.7|113568.6|113518.6|113565.3|113515.3|8
1735536210000|2024-12-30 05:23:30|113567.8|113517.8|113567.9|113517.9|113567.9|113517.9|113563.8|113513.8|5
1735536220000|2024-12-30 05:23:40|113567.8|113517.8|113564|113514|113567.8|113517.8|113562.7|113512.7|9
1735536230000|2024-12-30 05:23:50|113564.6|113514.6|113563.9|113513.9|113565|113515|113563.8|113513.8|5
1735536240000|2024-12-30 05:24:00|113565.1|113515.1|113567.4|113517.4|113567.4|113517.4|113561.2|113511.2|8
1735536250000|2024-12-30 05:24:10|113567.5|113517.5|113569.5|113519.5|113569.5|113519.5|113567.4|113517.4|4
1735536260000|2024-12-30 05:24:20|113568.4|113518.4|113568.4|113518.4|113568.4|113518.4|113568.4|113518.4|1
1735536270000|2024-12-30 05:24:30|113567.7|113517.7|113567.7|113517.7|113567.7|113517.7|113567.7|113517.7|1
1735536280000|2024-12-30 05:24:40|113569.6|113519.6|113569.5|113519.5|113569.6|113519.6|113569.1|113519.1|3
1735536290000|2024-12-30 05:24:50|113567.9|113517.9|113562.6|113512.6|113567.9|113517.9|113557.6|113507.6|10
1735536300000|2024-12-30 05:25:00|113563.4|113513.4|113565.6|113515.6|113571.6|113521.6|113563.4|113513.4|25
1735536310000|2024-12-30 05:25:10|113567.4|113517.4|113569.6|113519.6|113570.4|113520.4|113565.5|113515.5|10
1735536320000|2024-12-30 05:25:20|113570.8|113520.8|113570.8|113520.8|113570.8|113520.8|113570.7|113520.7|3
1735536330000|2024-12-30 05:25:30|113572.2|113522.2|113572.4|113522.4|113572.4|113522.4|113569.7|113519.7|4
1735536340000|2024-12-30 05:25:40|113572.8|113522.8|113579.3|113529.3|113582.2|113532.2|113572.5|113522.5|50
1735536350000|2024-12-30 05:25:50|113577.5|113527.5|113581.3|113531.3|113581.4|113531.4|113577.1|113527.1|45
1735536360000|2024-12-30 05:26:00|113580.9|113530.9|113571.6|113521.6|113581.4|113531.4|113563.3|113513.3|40
1735536370000|2024-12-30 05:26:10|113572.1|113522.1|113569|113519|113572.6|113522.6|113566.1|113516.1|10
1735536380000|2024-12-30 05:26:20|113569.5|113519.5|113570.5|113520.5|113570.7|113520.7|113569.5|113519.5|3
1735536390000|2024-12-30 05:26:30|113570.7|113520.7|113570.6|113520.6|113570.7|113520.7|113570.6|113520.6|2
1735536400000|2024-12-30 05:26:40|113570.4|113520.4|113570.6|113520.6|113570.6|113520.6|113570.4|113520.4|2
1735536410000|2024-12-30 05:26:50|113570.8|113520.8|113572.4|113522.4|113572.4|113522.4|113570.4|113520.4|5
1735536420000|2024-12-30 05:27:00|113572.5|113522.5|113571|113521|113576.9|113526.9|113566.4|113516.4|19
1735536430000|2024-12-30 05:27:10|113572.9|113522.9|113573.5|113523.5|113578.1|113528.1|113568.3|113518.3|14
1735536440000|2024-12-30 05:27:20|113573.7|113523.7|113574.2|113524.2|113574.2|113524.2|113573.5|113523.5|4
1735536450000|2024-12-30 05:27:30|113574.1|113524.1|113574.2|113524.2|113574.2|113524.2|113574.1|113524.1|2
1735536460000|2024-12-30 05:27:40|113574.7|113524.7|113579.3|113529.3|113581.3|113531.3|113574.7|113524.7|26
1735536470000|2024-12-30 05:27:50|113579.8|113529.8|113578.8|113528.8|113580|113530|113576.8|113526.8|27
1735536480000|2024-12-30 05:28:00|113577.2|113527.2|113578.2|113528.2|113579.1|113529.1|113576.3|113526.3|15
1735536490000|2024-12-30 05:28:10|113576.6|113526.6|113579.6|113529.6|113579.7|113529.7|113576.5|113526.5|9
1735536500000|2024-12-30 05:28:20|113579.5|113529.5|113579.4|113529.4|113579.6|113529.6|113577.7|113527.7|5
1735536510000|2024-12-30 05:28:30|113577.5|113527.5|113579.6|113529.6|113579.7|113529.7|113573.6|113523.6|17
1735536520000|2024-12-30 05:28:40|113579.2|113529.2|113584.3|113534.3|113584.3|113534.3|113578.5|113528.5|14
1735536530000|2024-12-30 05:28:50|113581.9|113531.9|113582|113532|113583|113533|113581.6|113531.6|6
1735536540000|2024-12-30 05:29:00|113580.7|113530.7|113575.6|113525.6|113580.7|113530.7|113566|113516|11
1735536550000|2024-12-30 05:29:10|113575.5|113525.5|113575.5|113525.5|113575.5|113525.5|113575.5|113525.5|1
1735536560000|2024-12-30 05:29:20|113575|113525|113572.8|113522.8|113575|113525|113568.2|113518.2|9
1735536570000|2024-12-30 05:29:30|113572.5|113522.5|113570.2|113520.2|113572.5|113522.5|113568.6|113518.6|10
1735536580000|2024-12-30 05:29:40|113568.2|113518.2|113572.2|113522.2|113572.2|113522.2|113568.2|113518.2|5
1735536590000|2024-12-30 05:29:50|113572.1|113522.1|113572.1|113522.1|113572.1|113522.1|113572.1|113522.1|1
1735536600000|2024-12-30 05:30:00|113572.2|113522.2|113571.7|113521.7|113580.4|113530.4|113563.2|113513.2|28
1735536610000|2024-12-30 05:30:10|113573|113523|113574.7|113524.7|113574.7|113524.7|113570.5|113520.5|9
1735536620000|2024-12-30 05:30:20|113575.9|113525.9|113579.9|113529.9|113580.4|113530.4|113575.9|113525.9|6
1735536630000|2024-12-30 05:30:30|113580.7|113530.7|113581|113531|113581.7|113531.7|113577.2|113527.2|23
1735536640000|2024-12-30 05:30:40|113581.6|113531.6|113585.2|113535.2|113585.2|113535.2|113581.6|113531.6|6
1735536650000|2024-12-30 05:30:50|113583.9|113533.9|113580.2|113530.2|113586.9|113536.9|113575.5|113525.5|29
1735536660000|2024-12-30 05:31:00|113580.9|113530.9|113581.4|113531.4|113581.6|113531.6|113579.4|113529.4|39
1735536670000|2024-12-30 05:31:10|113579.6|113529.6|113581.4|113531.4|113581.4|113531.4|113579.5|113529.5|5
1735536680000|2024-12-30 05:31:20|113581.3|113531.3|113581.3|113531.3|113581.3|113531.3|113581.3|113531.3|1
1735536690000|2024-12-30 05:31:30|113581.8|113531.8|113586.9|113536.9|113586.9|113536.9|113581.8|113531.8|5
1735536700000|2024-12-30 05:31:40|113586.8|113536.8|113584.2|113534.2|113587.5|113537.5|113577.8|113527.8|15
1735536710000|2024-12-30 05:31:50|113582.3|113532.3|113586|113536|113586|113536|113582.3|113532.3|4
1735536720000|2024-12-30 05:32:00|113586.2|113536.2|113586.5|113536.5|113586.5|113536.5|113586.2|113536.2|3
1735536730000|2024-12-30 05:32:10|113586.3|113536.3|113580.9|113530.9|113587.7|113537.7|113571.7|113521.7|13
1735536740000|2024-12-30 05:32:20|113580.7|113530.7|113581.1|113531.1|113581.2|113531.2|113578.5|113528.5|16
1735536750000|2024-12-30 05:32:30|113579.7|113529.7|113577.3|113527.3|113580.5|113530.5|113574.8|113524.8|27
1735536760000|2024-12-30 05:32:40|113580.9|113530.9|113583.8|113533.8|113583.9|113533.9|113579.2|113529.2|14
1735536770000|2024-12-30 05:32:50|113583.5|113533.5|113581.5|113531.5|113584|113534|113576|113526|10
1735536780000|2024-12-30 05:33:00|113581.3|113531.3|113580.7|113530.7|113581.3|113531.3|113578.7|113528.7|13
1735536790000|2024-12-30 05:33:10|113580.6|113530.6|113580|113530|113584.4|113534.4|113577.4|113527.4|23
1735536800000|2024-12-30 05:33:20|113581.9|113531.9|113578.6|113528.6|113581.9|113531.9|113573.7|113523.7|34
1735536810000|2024-12-30 05:33:30|113578.5|113528.5|113578|113528|113579.4|113529.4|113577.2|113527.2|9
1735536820000|2024-12-30 05:33:40|113576.7|113526.7|113577.8|113527.8|113578.6|113528.6|113575.5|113525.5|10
1735536830000|2024-12-30 05:33:50|113580.4|113530.4|113578.4|113528.4|113580.5|113530.5|113575.1|113525.1|9
1735536840000|2024-12-30 05:34:00|113578|113528|113578.2|113528.2|113580.1|113530.1|113577.1|113527.1|15
1735536850000|2024-12-30 05:34:10|113578.4|113528.4|113578.9|113528.9|113578.9|113528.9|113578.3|113528.3|5
1735536860000|2024-12-30 05:34:20|113577.6|113527.6|113577.1|113527.1|113579.5|113529.5|113575.4|113525.4|8
1735536870000|2024-12-30 05:34:30|113580|113530|113578.5|113528.5|113580|113530|113576|113526|14
1735536880000|2024-12-30 05:34:40|113579.8|113529.8|113580.5|113530.5|113580.9|113530.9|113578.9|113528.9|9
1735536890000|2024-12-30 05:34:50|113581|113531|113580.3|113530.3|113581.1|113531.1|113578.8|113528.8|11
1735536900000|2024-12-30 05:35:00|113580.9|113530.9|113579.6|113529.6|113580.9|113530.9|113577.6|113527.6|11
1735536910000|2024-12-30 05:35:10|113579.2|113529.2|113573.5|113523.5|113579.2|113529.2|113567.3|113517.3|12
1735536920000|2024-12-30 05:35:20|113574.2|113524.2|113573.8|113523.8|113575.1|113525.1|113573.8|113523.8|3
1735536930000|2024-12-30 05:35:30|113572.5|113522.5|113556.9|113506.9|113572.5|113522.5|113554.9|113504.9|7
1735536940000|2024-12-30 05:35:40|113558.2|113508.2|113564|113514|113565.1|113515.1|113558.2|113508.2|13
1735536950000|2024-12-30 05:35:50|113564.1|113514.1|113562.2|113512.2|113565.4|113515.4|113555.8|113505.8|15
1735536960000|2024-12-30 05:36:00|113563.3|113513.3|113569.4|113519.4|113574.8|113524.8|113562.9|113512.9|17
1735536970000|2024-12-30 05:36:10|113569.5|113519.5|113570.7|113520.7|113570.7|113520.7|113569.5|113519.5|2
1735536980000|2024-12-30 05:36:20|113569.1|113519.1|113571.1|113521.1|113571.1|113521.1|113569.1|113519.1|3
1735536990000|2024-12-30 05:36:30|113571.6|113521.6|113569.2|113519.2|113571.6|113521.6|113568.2|113518.2|5
1735537000000|2024-12-30 05:36:40|113570.6|113520.6|113567.2|113517.2|113570.6|113520.6|113565.4|113515.4|10
1735537010000|2024-12-30 05:36:50|113567.1|113517.1|113565.3|113515.3|113567.1|113517.1|113563.8|113513.8|17
1735537020000|2024-12-30 05:37:00|113563|113513|113565|113515|113573.1|113523.1|113557.8|113507.8|25
1735537030000|2024-12-30 05:37:10|113565.4|113515.4|113565.5|113515.5|113565.6|113515.6|113563.4|113513.4|4
1735537040000|2024-12-30 05:37:20|113563.8|113513.8|113557.5|113507.5|113563.8|113513.8|113557.5|113507.5|7
1735537050000|2024-12-30 05:37:30|113555.5|113505.5|113561.7|113511.7|113561.7|113511.7|113555.5|113505.5|9
1735537060000|2024-12-30 05:37:40|113561.9|113511.9|113566.3|113516.3|113568.5|113518.5|113560.2|113510.2|11
1735537070000|2024-12-30 05:37:50|113565.9|113515.9|113563.1|113513.1|113565.9|113515.9|113560.1|113510.1|6
1735537080000|2024-12-30 05:38:00|113561.5|113511.5|113558.9|113508.9|113564.1|113514.1|113556.5|113506.5|11
1735537090000|2024-12-30 05:38:10|113559|113509|113558.1|113508.1|113560.4|113510.4|113556.7|113506.7|8
1735537100000|2024-12-30 05:38:20|113560.1|113510.1|113555.2|113505.2|113560.1|113510.1|113551.4|113501.4|10
1735537110000|2024-12-30 05:38:30|113555.3|113505.3|113559.2|113509.2|113559.2|113509.2|113555.3|113505.3|4
1735537120000|2024-12-30 05:38:40|113557.9|113507.9|113557.9|113507.9|113557.9|113507.9|113557.9|113507.9|1
1735537130000|2024-12-30 05:38:50|113559.1|113509.1|113557.3|113507.3|113559.1|113509.1|113556.3|113506.3|6
1735537140000|2024-12-30 05:39:00|113556.9|113506.9|113531.8|113481.8|113556.9|113506.9|113531.8|113481.8|2
1735537150000|2024-12-30 05:39:10|113524.9|113474.9|113546.6|113496.6|113551.6|113501.6|113524.9|113474.9|29
1735537160000|2024-12-30 05:39:20|113546.1|113496.1|113543.8|113493.8|113555.1|113505.1|113539.3|113489.3|17
1735537170000|2024-12-30 05:39:30|113541.9|113491.9|113543.1|113493.1|113543.1|113493.1|113541.9|113491.9|2
1735537180000|2024-12-30 05:39:40|113543.2|113493.2|113538.9|113488.9|113543.3|113493.3|113527.6|113477.6|15
1735537190000|2024-12-30 05:39:50|113539|113489|113544.4|113494.4|113547.3|113497.3|113538.2|113488.2|13
1735537200000|2024-12-30 05:40:00|113544.5|113494.5|113537.7|113487.7|113544.5|113494.5|113526.6|113476.6|30
1735537210000|2024-12-30 05:40:10|113536.7|113486.7|113533.8|113483.8|113540|113490|113527.5|113477.5|13
1735537220000|2024-12-30 05:40:20|113533.4|113483.4|113537.2|113487.2|113542|113492|113531.9|113481.9|9
1735537230000|2024-12-30 05:40:30|113537.1|113487.1|113537.7|113487.7|113538.3|113488.3|113535|113485|13
1735537240000|2024-12-30 05:40:40|113536.5|113486.5|113555.8|113505.8|113557.8|113507.8|113535.1|113485.1|28
1735537250000|2024-12-30 05:40:50|113555.5|113505.5|113559.5|113509.5|113561.6|113511.6|113552|113502|26
1735537260000|2024-12-30 05:41:00|113558.5|113508.5|113563.9|113513.9|113568.4|113518.4|113558.1|113508.1|46
1735537270000|2024-12-30 05:41:10|113567.5|113517.5|113563.1|113513.1|113567.5|113517.5|113560.1|113510.1|34
1735537290000|2024-12-30 05:41:30|113564.4|113514.4|113567.6|113517.6|113573.3|113523.3|113564.4|113514.4|14
1735537300000|2024-12-30 05:41:40|113569.5|113519.5|113567.3|113517.3|113569.8|113519.8|113562.2|113512.2|38
1735537310000|2024-12-30 05:41:50|113568.9|113518.9|113567|113517|113580.2|113530.2|113560.3|113510.3|48
1735537320000|2024-12-30 05:42:00|113566.4|113516.4|113567.9|113517.9|113567.9|113517.9|113563.8|113513.8|29
1735537330000|2024-12-30 05:42:10|113567.8|113517.8|113569.6|113519.6|113570.6|113520.6|113566.4|113516.4|24
1735537340000|2024-12-30 05:42:20|113569.7|113519.7|113568.7|113518.7|113570.7|113520.7|113567|113517|26
1735537350000|2024-12-30 05:42:30|113570.6|113520.6|113569.5|113519.5|113574.8|113524.8|113568.9|113518.9|52
1735537360000|2024-12-30 05:42:40|113569.8|113519.8|113571.8|113521.8|113572.4|113522.4|113569.5|113519.5|25
1735537380000|2024-12-30 05:43:00|113571.9|113521.9|113571.9|113521.9|113571.9|113521.9|113571.9|113521.9|1
1735537390000|2024-12-30 05:43:10|113573.8|113523.8|113571.3|113521.3|113573.8|113523.8|113571.3|113521.3|4
1735537400000|2024-12-30 05:43:20|113569|113519|113574.7|113524.7|113576.6|113526.6|113565.1|113515.1|29
1735537410000|2024-12-30 05:43:30|113575|113525|113573.8|113523.8|113575.8|113525.8|113573.5|113523.5|9
1735537420000|2024-12-30 05:43:40|113575.6|113525.6|113573.9|113523.9|113576|113526|113570.6|113520.6|20
1735537430000|2024-12-30 05:43:50|113573.5|113523.5|113574.3|113524.3|113574.3|113524.3|113572.3|113522.3|7
1735537440000|2024-12-30 05:44:00|113572.2|113522.2|113574.6|113524.6|113574.6|113524.6|113572.2|113522.2|4
1735537450000|2024-12-30 05:44:10|113574.7|113524.7|113574.5|113524.5|113574.7|113524.7|113574.5|113524.5|3
1735537460000|2024-12-30 05:44:20|113574.9|113524.9|113574.9|113524.9|113574.9|113524.9|113574.9|113524.9|1
1735537470000|2024-12-30 05:44:30|113576.6|113526.6|113574.8|113524.8|113576.6|113526.6|113574.8|113524.8|3
1735537480000|2024-12-30 05:44:40|113572.6|113522.6|113572.3|113522.3|113573.5|113523.5|113566.5|113516.5|7
1735537490000|2024-12-30 05:44:50|113572.2|113522.2|113575.8|113525.8|113576|113526|113572.2|113522.2|15
1735537500000|2024-12-30 05:45:00|113574.1|113524.1|113578.6|113528.6|113579.8|113529.8|113574.1|113524.1|15
1735537510000|2024-12-30 05:45:10|113579.4|113529.4|113578.8|113528.8|113579.4|113529.4|113575.3|113525.3|11
1735537520000|2024-12-30 05:45:20|113578.4|113528.4|113578.3|113528.3|113578.8|113528.8|113575.2|113525.2|5
1735537530000|2024-12-30 05:45:30|113577.4|113527.4|113571.5|113521.5|113577.4|113527.4|113571|113521|9
1735537540000|2024-12-30 05:45:40|113572.2|113522.2|113578|113528|113579.6|113529.6|113572.2|113522.2|21
1735537550000|2024-12-30 05:45:50|113575.3|113525.3|113577.8|113527.8|113580.8|113530.8|113575.3|113525.3|13
1735537560000|2024-12-30 05:46:00|113577.9|113527.9|113576.9|113526.9|113578.6|113528.6|113572.1|113522.1|11
1735537570000|2024-12-30 05:46:10|113573.8|113523.8|113576.8|113526.8|113576.9|113526.9|113573.8|113523.8|7
1735537580000|2024-12-30 05:46:20|113576.6|113526.6|113576.7|113526.7|113576.7|113526.7|113576.6|113526.6|4
1735537590000|2024-12-30 05:46:30|113579.3|113529.3|113578.5|113528.5|113582.7|113532.7|113575.8|113525.8|17
1735537600000|2024-12-30 05:46:40|113578.7|113528.7|113578.5|113528.5|113579|113529|113578.3|113528.3|6
1735537610000|2024-12-30 05:46:50|113578.7|113528.7|113578.5|113528.5|113584.3|113534.3|113578.5|113528.5|5
1735537620000|2024-12-30 05:47:00|113579.6|113529.6|113580.2|113530.2|113581.6|113531.6|113575.8|113525.8|15
1735537630000|2024-12-30 05:47:10|113579.2|113529.2|113579.7|113529.7|113579.7|113529.7|113577.8|113527.8|8
1735537640000|2024-12-30 05:47:20|113578.4|113528.4|113580.4|113530.4|113581.6|113531.6|113578|113528|12
1735537650000|2024-12-30 05:47:30|113581.1|113531.1|113580.4|113530.4|113584.2|113534.2|113577.7|113527.7|14
1735537660000|2024-12-30 05:47:40|113580.9|113530.9|113580.5|113530.5|113581|113531|113580.2|113530.2|5
1735537670000|2024-12-30 05:47:50|113580.2|113530.2|113578.2|113528.2|113580.2|113530.2|113577.6|113527.6|4
1735537680000|2024-12-30 05:48:00|113575.6|113525.6|113573.2|113523.2|113575.6|113525.6|113569.2|113519.2|7
1735537690000|2024-12-30 05:48:10|113575.6|113525.6|113567.2|113517.2|113575.6|113525.6|113564.7|113514.7|8
1735537700000|2024-12-30 05:48:20|113566.5|113516.5|113570.9|113520.9|113570.9|113520.9|113563.4|113513.4|16
1735537710000|2024-12-30 05:48:30|113571.2|113521.2|113567.8|113517.8|113571.5|113521.5|113567.8|113517.8|6
1735537720000|2024-12-30 05:48:40|113571.2|113521.2|113566.3|113516.3|113571.2|113521.2|113561.9|113511.9|24
1735537730000|2024-12-30 05:48:50|113566.5|113516.5|113566.9|113516.9|113566.9|113516.9|113566.5|113516.5|2
1735537740000|2024-12-30 05:49:00|113569|113519|113567.1|113517.1|113569|113519|113565.9|113515.9|7
1735537760000|2024-12-30 05:49:20|113568.1|113518.1|113572.9|113522.9|113577.6|113527.6|113568.1|113518.1|11
1735537770000|2024-12-30 05:49:30|113573.2|113523.2|113573.5|113523.5|113573.5|113523.5|113573.2|113523.2|3
1735537780000|2024-12-30 05:49:40|113573.6|113523.6|113573.6|113523.6|113573.6|113523.6|113573.6|113523.6|1
1735537790000|2024-12-30 05:49:50|113573.5|113523.5|113571.1|113521.1|113573.5|113523.5|113571.1|113521.1|6
1735537800000|2024-12-30 05:50:00|113571|113521|113567.9|113517.9|113571|113521|113560.7|113510.7|20
1735537810000|2024-12-30 05:50:10|113568|113518|113559.6|113509.6|113568|113518|113554.2|113504.2|28
1735537820000|2024-12-30 05:50:20|113560.3|113510.3|113563.8|113513.8|113569.9|113519.9|113560.3|113510.3|19
1735537830000|2024-12-30 05:50:30|113562.5|113512.5|113564.3|113514.3|113567.3|113517.3|113559.3|113509.3|22
1735537840000|2024-12-30 05:50:40|113563.3|113513.3|113561.7|113511.7|113563.7|113513.7|113560.9|113510.9|9
1735537870000|2024-12-30 05:51:10|113559.6|113509.6|113553.6|113503.6|113559.6|113509.6|113550.6|113500.6|21
1735537880000|2024-12-30 05:51:20|113553.8|113503.8|113553.8|113503.8|113553.9|113503.9|113553.8|113503.8|3
1735537890000|2024-12-30 05:51:30|113553.2|113503.2|113553.2|113503.2|113553.2|113503.2|113553.2|113503.2|1
1735537900000|2024-12-30 05:51:40|113552.1|113502.1|113547.7|113497.7|113554.1|113504.1|113542.3|113492.3|30
1735537910000|2024-12-30 05:51:50|113549|113499|113546.4|113496.4|113551.2|113501.2|113537.1|113487.1|25
1735537920000|2024-12-30 05:52:00|113548.8|113498.8|113548|113498|113549.8|113499.8|113545.4|113495.4|13
1735537930000|2024-12-30 05:52:10|113549.4|113499.4|113556.3|113506.3|113560.3|113510.3|113549.4|113499.4|19
1735537940000|2024-12-30 05:52:20|113553.5|113503.5|113562.7|113512.7|113569.4|113519.4|113553.5|113503.5|23
1735537950000|2024-12-30 05:52:30|113563.9|113513.9|113560.9|113510.9|113564.1|113514.1|113555.2|113505.2|37
1735537960000|2024-12-30 05:52:40|113559|113509|113560.6|113510.6|113566.2|113516.2|113558.9|113508.9|14
1735537970000|2024-12-30 05:52:50|113563|113513|113560.8|113510.8|113563|113513|113559.4|113509.4|3
1735537980000|2024-12-30 05:53:00|113559|113509|113554.7|113504.7|113565.7|113515.7|113554|113504|48
1735537990000|2024-12-30 05:53:10|113555.7|113505.7|113560.7|113510.7|113562.1|113512.1|113554.8|113504.8|40
1735538000000|2024-12-30 05:53:20|113559.2|113509.2|113559.1|113509.1|113561.3|113511.3|113556.2|113506.2|25
1735538010000|2024-12-30 05:53:30|113559.3|113509.3|113559.7|113509.7|113559.7|113509.7|113557.1|113507.1|9
1735538020000|2024-12-30 05:53:40|113557.1|113507.1|113557.1|113507.1|113561.8|113511.8|113557.1|113507.1|12
1735538030000|2024-12-30 05:53:50|113557.8|113507.8|113559.8|113509.8|113559.9|113509.9|113557.1|113507.1|7
1735538040000|2024-12-30 05:54:00|113558.7|113508.7|113558.7|113508.7|113563.1|113513.1|113553.6|113503.6|24
1735538050000|2024-12-30 05:54:10|113556.9|113506.9|113556.2|113506.2|113558.9|113508.9|113554.9|113504.9|16
1735538060000|2024-12-30 05:54:20|113555.7|113505.7|113546.4|113496.4|113555.7|113505.7|113539.7|113489.7|29
1735538070000|2024-12-30 05:54:30|113546.3|113496.3|113546.3|113496.3|113546.3|113496.3|113546.3|113496.3|1
1735538080000|2024-12-30 05:54:40|113544.6|113494.6|113545.3|113495.3|113546|113496|113544.6|113494.6|3
1735538090000|2024-12-30 05:54:50|113545.6|113495.6|113551.8|113501.8|113552.7|113502.7|113535.6|113485.6|9
1735538100000|2024-12-30 05:55:00|113557.5|113507.5|113560.2|113510.2|113569.8|113519.8|113551.4|113501.4|43
1735538110000|2024-12-30 05:55:10|113558.6|113508.6|113563.2|113513.2|113564.5|113514.5|113549.6|113499.6|31
1735538120000|2024-12-30 05:55:20|113563.1|113513.1|113568.8|113518.8|113576.7|113526.7|113563.1|113513.1|23
1735538130000|2024-12-30 05:55:30|113568.4|113518.4|113563.5|113513.5|113570.2|113520.2|113562.4|113512.4|16
1735538140000|2024-12-30 05:55:40|113563.6|113513.6|113566.2|113516.2|113575|113525|113562.5|113512.5|13
1735538150000|2024-12-30 05:55:50|113566.5|113516.5|113564.3|113514.3|113566.6|113516.6|113561.6|113511.6|11
1735538160000|2024-12-30 05:56:00|113565.5|113515.5|113575.1|113525.1|113581.8|113531.8|113564.7|113514.7|27
1735538170000|2024-12-30 05:56:10|113575.7|113525.7|113577|113527|113579.9|113529.9|113571.4|113521.4|28
1735538180000|2024-12-30 05:56:20|113576.3|113526.3|113583.8|113533.8|113585.7|113535.7|113576.3|113526.3|10
1735538190000|2024-12-30 05:56:30|113585.1|113535.1|113594.6|113544.6|113598.3|113548.3|113583.3|113533.3|31
1735538200000|2024-12-30 05:56:40|113592.7|113542.7|113592.8|113542.8|113599.5|113549.5|113588.6|113538.6|49
1735538210000|2024-12-30 05:56:50|113593.8|113543.8|113593.4|113543.4|113594.1|113544.1|113592.2|113542.2|16
1735538220000|2024-12-30 05:57:00|113593.5|113543.5|113592.8|113542.8|113595.1|113545.1|113588.4|113538.4|19
1735538230000|2024-12-30 05:57:10|113593.5|113543.5|113593.6|113543.6|113601.2|113551.2|113588.1|113538.1|38
1735538240000|2024-12-30 05:57:20|113595.1|113545.1|113591.1|113541.1|113595.5|113545.5|113588.7|113538.7|43
1735538250000|2024-12-30 05:57:30|113590.3|113540.3|113583.9|113533.9|113595.7|113545.7|113582.1|113532.1|47
1735538260000|2024-12-30 05:57:40|113584.1|113534.1|113582.1|113532.1|113588|113538|113579.7|113529.7|56
1735538270000|2024-12-30 05:57:50|113582.9|113532.9|113582.4|113532.4|113584.6|113534.6|113581|113531|16
1735538280000|2024-12-30 05:58:00|113581.6|113531.6|113569.3|113519.3|113588.3|113538.3|113566.9|113516.9|38
1735538290000|2024-12-30 05:58:10|113567.8|113517.8|113569.6|113519.6|113572.1|113522.1|113567.6|113517.6|13
1735538300000|2024-12-30 05:58:20|113569.2|113519.2|113569.5|113519.5|113570.9|113520.9|113566.8|113516.8|11
1735538310000|2024-12-30 05:58:30|113568|113518|113573.4|113523.4|113574.6|113524.6|113568|113518|11
1735538320000|2024-12-30 05:58:40|113570|113520|113565.4|113515.4|113570|113520|113563.4|113513.4|7
1735538330000|2024-12-30 05:58:50|113564.3|113514.3|113565.5|113515.5|113567|113517|113564.3|113514.3|7
1735538340000|2024-12-30 05:59:00|113563.1|113513.1|113569.9|113519.9|113572.4|113522.4|113563.1|113513.1|16
1735538350000|2024-12-30 05:59:10|113570.9|113520.9|113571.6|113521.6|113572.3|113522.3|113570|113520|10
1735538360000|2024-12-30 05:59:20|113569.9|113519.9|113568.8|113518.8|113573.9|113523.9|113564.5|113514.5|23
1735538370000|2024-12-30 05:59:30|113569.3|113519.3|113568.2|113518.2|113569.3|113519.3|113568.2|113518.2|6
1735538380000|2024-12-30 05:59:40|113568.3|113518.3|113566.9|113516.9|113568.3|113518.3|113566.9|113516.9|2
1735538390000|2024-12-30 05:59:50|113567|113517|113563.4|113513.4|113568.3|113518.3|113560.9|113510.9|14
1735538400000|2024-12-30 06:00:00|113562.6|113512.6|113549.5|113499.5|113568.2|113518.2|113549.5|113499.5|39
1735538410000|2024-12-30 06:00:10|113545.9|113495.9|113545.2|113495.2|113552.9|113502.9|113542.5|113492.5|49
1735538420000|2024-12-30 06:00:20|113544.9|113494.9|113539.1|113489.1|113544.9|113494.9|113534.7|113484.7|27
1735538430000|2024-12-30 06:00:30|113538.8|113488.8|113537.6|113487.6|113542|113492|113534.5|113484.5|29
1735538440000|2024-12-30 06:00:40|113538.3|113488.3|113539.3|113489.3|113539.6|113489.6|113537.8|113487.8|10
1735538450000|2024-12-30 06:00:50|113535|113485|113530.4|113480.4|113535.7|113485.7|113526.4|113476.4|23
1735538460000|2024-12-30 06:01:00|113529|113479|113525.1|113475.1|113530.3|113480.3|113522.2|113472.2|38
1735538470000|2024-12-30 06:01:10|113526.1|113476.1|113529.9|113479.9|113531.1|113481.1|113524.8|113474.8|29
1735538480000|2024-12-30 06:01:20|113532.2|113482.2|113532.3|113482.3|113536.2|113486.2|113530.4|113480.4|26
1735538490000|2024-12-30 06:01:30|113530.4|113480.4|113536.1|113486.1|113538.7|113488.7|113529.5|113479.5|40
1735538500000|2024-12-30 06:01:40|113540.4|113490.4|113533.7|113483.7|113540.5|113490.5|113533.7|113483.7|20
1735538510000|2024-12-30 06:01:50|113535.5|113485.5|113534.8|113484.8|113539.6|113489.6|113531.9|113481.9|14
1735538520000|2024-12-30 06:02:00|113532.3|113482.3|113534.4|113484.4|113538.5|113488.5|113532.1|113482.1|17
1735538530000|2024-12-30 06:02:10|113532.8|113482.8|113534.9|113484.9|113536.8|113486.8|113532.6|113482.6|6
1735538540000|2024-12-30 06:02:20|113534.7|113484.7|113533.3|113483.3|113541.6|113491.6|113528.2|113478.2|21
1735538550000|2024-12-30 06:02:30|113532.5|113482.5|113532.5|113482.5|113535.5|113485.5|113529.4|113479.4|23
1735538560000|2024-12-30 06:02:40|113532.4|113482.4|113529.6|113479.6|113534.7|113484.7|113528.6|113478.6|20
1735538570000|2024-12-30 06:02:50|113528.8|113478.8|113529.8|113479.8|113529.8|113479.8|113525.1|113475.1|16
1735538580000|2024-12-30 06:03:00|113525.8|113475.8|113524.8|113474.8|113530.8|113480.8|113518.7|113468.7|43
1735538590000|2024-12-30 06:03:10|113523|113473|113528.6|113478.6|113529|113479|113521.6|113471.6|23
1735538600000|2024-12-30 06:03:20|113528.5|113478.5|113528.3|113478.3|113530.9|113480.9|113524.5|113474.5|26
1735538610000|2024-12-30 06:03:30|113527.3|113477.3|113525.6|113475.6|113529.3|113479.3|113523.9|113473.9|23
1735538620000|2024-12-30 06:03:40|113525|113475|113525.8|113475.8|113529.4|113479.4|113524.3|113474.3|11
1735538640000|2024-12-30 06:04:00|113525|113475|113504.8|113454.8|113528.2|113478.2|113499.1|113449.1|40
1735538650000|2024-12-30 06:04:10|113502.8|113452.8|113500.9|113450.9|113507.4|113457.4|113500.9|113450.9|23
1735538660000|2024-12-30 06:04:20|113499.2|113449.2|113494.8|113444.8|113499.2|113449.2|113487.9|113437.9|26
1735538670000|2024-12-30 06:04:30|113491.4|113441.4|113493.8|113443.8|113497|113447|113491.4|113441.4|30
1735538680000|2024-12-30 06:04:40|113492.5|113442.5|113493.4|113443.4|113496.3|113446.3|113490.5|113440.5|26
1735538690000|2024-12-30 06:04:50|113492.8|113442.8|113495.4|113445.4|113496.8|113446.8|113492.8|113442.8|4
1735538700000|2024-12-30 06:05:00|113496.4|113446.4|113502.6|113452.6|113505.8|113455.8|113496.4|113446.4|40
1735538710000|2024-12-30 06:05:10|113501.3|113451.3|113499.3|113449.3|113504|113454|113499.3|113449.3|23
1735538720000|2024-12-30 06:05:20|113501.5|113451.5|113503.1|113453.1|113505.9|113455.9|113498.9|113448.9|19
1735538730000|2024-12-30 06:05:30|113501.7|113451.7|113500.3|113450.3|113504.3|113454.3|113499|113449|6
1735538740000|2024-12-30 06:05:40|113498.7|113448.7|113495.8|113445.8|113503|113453|113494.5|113444.5|19
1735538750000|2024-12-30 06:05:50|113497.1|113447.1|113499.3|113449.3|113500.8|113450.8|113496.1|113446.1|22
1735538760000|2024-12-30 06:06:00|113500.6|113450.6|113500.8|113450.8|113503.6|113453.6|113495.3|113445.3|33
1735538770000|2024-12-30 06:06:10|113501|113451|113508.2|113458.2|113509.5|113459.5|113500.5|113450.5|20
1735538780000|2024-12-30 06:06:20|113507.2|113457.2|113501.5|113451.5|113507.2|113457.2|113497.1|113447.1|29
1735538790000|2024-12-30 06:06:30|113498.1|113448.1|113497.5|113447.5|113500.7|113450.7|113496.9|113446.9|35
1735538800000|2024-12-30 06:06:40|113498.1|113448.1|113498.3|113448.3|113499.8|113449.8|113498.1|113448.1|4
1735538810000|2024-12-30 06:06:50|113498.2|113448.2|113502.7|113452.7|113503|113453|113493.7|113443.7|21
1735538820000|2024-12-30 06:07:00|113496.9|113446.9|113501.6|113451.6|113503.5|113453.5|113496.8|113446.8|14
1735538830000|2024-12-30 06:07:10|113501.7|113451.7|113501.5|113451.5|113501.7|113451.7|113499.4|113449.4|3
1735538840000|2024-12-30 06:07:20|113499.9|113449.9|113494.6|113444.6|113500.1|113450.1|113493.1|113443.1|25
1735538850000|2024-12-30 06:07:30|113494.7|113444.7|113493|113443|113499.5|113449.5|113485.8|113435.8|15
1735538860000|2024-12-30 06:07:40|113491.7|113441.7|113495.1|113445.1|113497|113447|113491.7|113441.7|14
1735538870000|2024-12-30 06:07:50|113496.7|113446.7|113495.3|113445.3|113496.9|113446.9|113494.4|113444.4|6
1735538880000|2024-12-30 06:08:00|113497.1|113447.1|113504.8|113454.8|113507.6|113457.6|113496|113446|21
1735538890000|2024-12-30 06:08:10|113505|113455|113503.6|113453.6|113508.1|113458.1|113500.7|113450.7|19
1735538900000|2024-12-30 06:08:20|113503.1|113453.1|113503.7|113453.7|113503.7|113453.7|113502.5|113452.5|4
1735538920000|2024-12-30 06:08:40|113503.1|113453.1|113503.1|113453.1|113505.9|113455.9|113501.3|113451.3|9
1735538930000|2024-12-30 06:08:50|113502.4|113452.4|113504.1|113454.1|113508.9|113458.9|113500.9|113450.9|14
1735538940000|2024-12-30 06:09:00|113503.4|113453.4|113508.3|113458.3|113509|113459|113499|113449|15
1735538950000|2024-12-30 06:09:10|113513.3|113463.3|113504.6|113454.6|113514.4|113464.4|113503.3|113453.3|11
1735538960000|2024-12-30 06:09:20|113507.1|113457.1|113508.4|113458.4|113515.3|113465.3|113504.3|113454.3|14
1735538970000|2024-12-30 06:09:30|113510.2|113460.2|113502|113452|113510.2|113460.2|113497.6|113447.6|11
1735538980000|2024-12-30 06:09:40|113503.6|113453.6|113501.2|113451.2|113503.6|113453.6|113500.5|113450.5|5
1735538990000|2024-12-30 06:09:50|113501.3|113451.3|113501.2|113451.2|113501.3|113451.3|113501.2|113451.2|2
1735539000000|2024-12-30 06:10:00|113504.1|113454.1|113492.7|113442.7|113504.1|113454.1|113492|113442|19
1735539010000|2024-12-30 06:10:10|113492.5|113442.5|113492.7|113442.7|113492.7|113442.7|113487.5|113437.5|35
1735539020000|2024-12-30 06:10:20|113491.3|113441.3|113490.2|113440.2|113491.3|113441.3|113487.1|113437.1|17
1735539030000|2024-12-30 06:10:30|113498.6|113448.6|113488.9|113438.9|113498.6|113448.6|113487.2|113437.2|22
1735539040000|2024-12-30 06:10:40|113489.6|113439.6|113490.8|113440.8|113494.2|113444.2|113485.3|113435.3|27
1735539050000|2024-12-30 06:10:50|113490.7|113440.7|113491.3|113441.3|113493.8|113443.8|113483.8|113433.8|24
1735539060000|2024-12-30 06:11:00|113499.6|113449.6|113489.7|113439.7|113505.2|113455.2|113487.6|113437.6|11
1735539070000|2024-12-30 06:11:10|113491.1|113441.1|113496|113446|113500.1|113450.1|113485.9|113435.9|32
1735539080000|2024-12-30 06:11:20|113497.5|113447.5|113501.1|113451.1|113510.9|113460.9|113496.1|113446.1|43
1735539090000|2024-12-30 06:11:30|113499.9|113449.9|113512.2|113462.2|113518.3|113468.3|113499.3|113449.3|31
1735539100000|2024-12-30 06:11:40|113515.1|113465.1|113513.1|113463.1|113515.1|113465.1|113510.8|113460.8|20
1735539110000|2024-12-30 06:11:50|113512.8|113462.8|113511.5|113461.5|113512.8|113462.8|113510.3|113460.3|9
1735539120000|2024-12-30 06:12:00|113513|113463|113516.5|113466.5|113516.6|113466.6|113513|113463|17
1735539130000|2024-12-30 06:12:10|113516.4|113466.4|113517|113467|113520.9|113470.9|113516|113466|13
1735539140000|2024-12-30 06:12:20|113517.2|113467.2|113510.1|113460.1|113517.5|113467.5|113508.6|113458.6|13
1735539150000|2024-12-30 06:12:30|113507.6|113457.6|113507.4|113457.4|113512.5|113462.5|113507.4|113457.4|8
1735539160000|2024-12-30 06:12:40|113507.3|113457.3|113506.1|113456.1|113510.2|113460.2|113504.9|113454.9|11
1735539170000|2024-12-30 06:12:50|113505.7|113455.7|113509.7|113459.7|113510.4|113460.4|113505.7|113455.7|8
1735539180000|2024-12-30 06:13:00|113509.5|113459.5|113517|113467|113518.5|113468.5|113509.3|113459.3|11
1735539190000|2024-12-30 06:13:10|113518.5|113468.5|113523.1|113473.1|113529.9|113479.9|113518|113468|33
1735539200000|2024-12-30 06:13:20|113521.4|113471.4|113519|113469|113525.4|113475.4|113517.8|113467.8|25
1735539210000|2024-12-30 06:13:30|113518.8|113468.8|113518.4|113468.4|113521.1|113471.1|113517.7|113467.7|7
1735539220000|2024-12-30 06:13:40|113522.2|113472.2|113519.3|113469.3|113522.2|113472.2|113517.2|113467.2|16
1735539230000|2024-12-30 06:13:50|113518.6|113468.6|113514.9|113464.9|113521.7|113471.7|113512.8|113462.8|19
1735539240000|2024-12-30 06:14:00|113516.2|113466.2|113514.1|113464.1|113516.4|113466.4|113511.2|113461.2|28
1735539250000|2024-12-30 06:14:10|113514.7|113464.7|113514.7|113464.7|113516.9|113466.9|113510.4|113460.4|24
1735539260000|2024-12-30 06:14:20|113515.4|113465.4|113512.6|113462.6|113519.7|113469.7|113512.4|113462.4|22
1735539270000|2024-12-30 06:14:30|113514.8|113464.8|113508.9|113458.9|113514.8|113464.8|113508.5|113458.5|10
1735539280000|2024-12-30 06:14:40|113509.8|113459.8|113510.6|113460.6|113510.6|113460.6|113509.8|113459.8|3
1735539290000|2024-12-30 06:14:50|113510.7|113460.7|113510.7|113460.7|113510.7|113460.7|113510.7|113460.7|1
1735539300000|2024-12-30 06:15:00|113511.6|113461.6|113520.8|113470.8|113521.6|113471.6|113511.6|113461.6|26
1735539310000|2024-12-30 06:15:10|113519.5|113469.5|113519.3|113469.3|113522.7|113472.7|113516.9|113466.9|25
1735539320000|2024-12-30 06:15:20|113519.5|113469.5|113520.7|113470.7|113522.2|113472.2|113515.7|113465.7|20
1735539330000|2024-12-30 06:15:30|113520.4|113470.4|113520.6|113470.6|113523.8|113473.8|113519.4|113469.4|13
1735539340000|2024-12-30 06:15:40|113519.4|113469.4|113516.2|113466.2|113522.8|113472.8|113512.7|113462.7|28
1735539350000|2024-12-30 06:15:50|113516.1|113466.1|113517.6|113467.6|113519.3|113469.3|113515.9|113465.9|9
1735539360000|2024-12-30 06:16:00|113518.3|113468.3|113517.5|113467.5|113518.3|113468.3|113517.5|113467.5|3
1735539370000|2024-12-30 06:16:10|113518.7|113468.7|113517.7|113467.7|113520.2|113470.2|113513.3|113463.3|25
1735539380000|2024-12-30 06:16:20|113517.1|113467.1|113518.1|113468.1|113518.1|113468.1|113516.1|113466.1|8
1735539390000|2024-12-30 06:16:30|113518|113468|113521.9|113471.9|113521.9|113471.9|113513.2|113463.2|12
1735539400000|2024-12-30 06:16:40|113519.2|113469.2|113515.4|113465.4|113519.2|113469.2|113514.9|113464.9|8
1735539410000|2024-12-30 06:16:50|113515.8|113465.8|113516.4|113466.4|113519.9|113469.9|113515.8|113465.8|7
1735539420000|2024-12-30 06:17:00|113516|113466|113519|113469|113519|113469|113515.6|113465.6|7
1735539430000|2024-12-30 06:17:10|113518|113468|113522|113472|113522.5|113472.5|113518|113468|16
1735539440000|2024-12-30 06:17:20|113521|113471|113518.2|113468.2|113524.4|113474.4|113517.6|113467.6|14
1735539450000|2024-12-30 06:17:30|113517.6|113467.6|113522.2|113472.2|113524|113474|113517.6|113467.6|13
1735539460000|2024-12-30 06:17:40|113520.7|113470.7|113521.9|113471.9|113521.9|113471.9|113516.6|113466.6|11
1735539470000|2024-12-30 06:17:50|113520.9|113470.9|113527.3|113477.3|113530.6|113480.6|113520.9|113470.9|25
1735539480000|2024-12-30 06:18:00|113529|113479|113527.6|113477.6|113530.2|113480.2|113525.9|113475.9|12
1735539490000|2024-12-30 06:18:10|113527.8|113477.8|113530.1|113480.1|113534.7|113484.7|113526.4|113476.4|24
1735539500000|2024-12-30 06:18:20|113530|113480|113527.8|113477.8|113534.8|113484.8|113525|113475|11
1735539510000|2024-12-30 06:18:30|113529.6|113479.6|113530.7|113480.7|113535.8|113485.8|113526.5|113476.5|9
1735539520000|2024-12-30 06:18:40|113531.6|113481.6|113530.8|113480.8|113539.1|113489.1|113527.5|113477.5|14
1735539530000|2024-12-30 06:18:50|113530.7|113480.7|113539.5|113489.5|113541.3|113491.3|113530.1|113480.1|20
1735539540000|2024-12-30 06:19:00|113537|113487|113539.6|113489.6|113539.6|113489.6|113536.7|113486.7|5
1735539550000|2024-12-30 06:19:10|113539.3|113489.3|113539.3|113489.3|113539.3|113489.3|113539.1|113489.1|4
1735539560000|2024-12-30 06:19:20|113540.8|113490.8|113539|113489|113540.8|113490.8|113538.6|113488.6|8
1735539570000|2024-12-30 06:19:30|113539.9|113489.9|113541|113491|113542|113492|113537.7|113487.7|15
1735539580000|2024-12-30 06:19:40|113541.5|113491.5|113524.6|113474.6|113541.5|113491.5|113524.6|113474.6|18
1735539590000|2024-12-30 06:19:50|113525.7|113475.7|113531.2|113481.2|113534.4|113484.4|113525.7|113475.7|25
1735539600000|2024-12-30 06:20:00|113531.9|113481.9|113524.5|113474.5|113532.4|113482.4|113524.5|113474.5|20
1735539610000|2024-12-30 06:20:10|113522.9|113472.9|113517.3|113467.3|113528.3|113478.3|113515.8|113465.8|35
1735539620000|2024-12-30 06:20:20|113529.2|113479.2|113508|113458|113529.2|113479.2|113506.7|113456.7|20
1735539630000|2024-12-30 06:20:30|113508.8|113458.8|113512.3|113462.3|113517.9|113467.9|113507.9|113457.9|25
1735539640000|2024-12-30 06:20:40|113513.1|113463.1|113517|113467|113519|113469|113512.5|113462.5|15
1735539650000|2024-12-30 06:20:50|113515.8|113465.8|113517.3|113467.3|113517.5|113467.5|113515.3|113465.3|8
1735539660000|2024-12-30 06:21:00|113516.5|113466.5|113509.6|113459.6|113517.2|113467.2|113509.4|113459.4|28
1735539670000|2024-12-30 06:21:10|113510.3|113460.3|113512.9|113462.9|113513.6|113463.6|113507.6|113457.6|20
1735539680000|2024-12-30 06:21:20|113513.2|113463.2|113513|113463|113515.1|113465.1|113512.4|113462.4|9
1735539690000|2024-12-30 06:21:30|113512.2|113462.2|113522|113472|113522|113472|113512.2|113462.2|6
1735539700000|2024-12-30 06:21:40|113522.2|113472.2|113522.2|113472.2|113524.5|113474.5|113518.5|113468.5|19
1735539710000|2024-12-30 06:21:50|113520.6|113470.6|113539.8|113489.8|113541.2|113491.2|113519.9|113469.9|26
1735539720000|2024-12-30 06:22:00|113541|113491|113539.3|113489.3|113547.8|113497.8|113537|113487|26
1735539730000|2024-12-30 06:22:10|113538.2|113488.2|113541.8|113491.8|113543.5|113493.5|113537.7|113487.7|16
1735539740000|2024-12-30 06:22:20|113539.7|113489.7|113536.1|113486.1|113541.8|113491.8|113534.7|113484.7|31
1735539750000|2024-12-30 06:22:30|113537.8|113487.8|113536|113486|113537.8|113487.8|113532.1|113482.1|20
1735539760000|2024-12-30 06:22:40|113535.6|113485.6|113526.3|113476.3|113537.6|113487.6|113523.9|113473.9|34
1735539770000|2024-12-30 06:22:50|113525.2|113475.2|113528.3|113478.3|113530.2|113480.2|113523.6|113473.6|20
1735539780000|2024-12-30 06:23:00|113527.4|113477.4|113525.7|113475.7|113527.4|113477.4|113522.6|113472.6|27
1735539790000|2024-12-30 06:23:10|113524.5|113474.5|113522|113472|113529.9|113479.9|113520.3|113470.3|34
1735539800000|2024-12-30 06:23:20|113519.7|113469.7|113525.1|113475.1|113525.8|113475.8|113519.7|113469.7|28
1735539810000|2024-12-30 06:23:30|113523.3|113473.3|113526|113476|113528.2|113478.2|113521.6|113471.6|18
1735539820000|2024-12-30 06:23:40|113525|113475|113526|113476|113529.6|113479.6|113522|113472|20
1735539830000|2024-12-30 06:23:50|113526.2|113476.2|113524.2|113474.2|113528.9|113478.9|113522.6|113472.6|23
1735539840000|2024-12-30 06:24:00|113524.8|113474.8|113521.8|113471.8|113527.6|113477.6|113518.7|113468.7|20
1735539850000|2024-12-30 06:24:10|113521.9|113471.9|113524.4|113474.4|113529.6|113479.6|113521.4|113471.4|38
1735539860000|2024-12-30 06:24:20|113525.4|113475.4|113522.5|113472.5|113529.3|113479.3|113522|113472|28
1735539870000|2024-12-30 06:24:30|113520.7|113470.7|113525.5|113475.5|113528.6|113478.6|113517.6|113467.6|37
1735539880000|2024-12-30 06:24:40|113524|113474|113524.3|113474.3|113531|113481|113522.4|113472.4|19
1735539890000|2024-12-30 06:24:50|113523|113473|113528.3|113478.3|113528.3|113478.3|113522.4|113472.4|31
1735539900000|2024-12-30 06:25:00|113533.2|113483.2|113539.3|113489.3|113540.2|113490.2|113527.8|113477.8|25
1735539910000|2024-12-30 06:25:10|113540.5|113490.5|113541.9|113491.9|113545.2|113495.2|113537.6|113487.6|41
1735539920000|2024-12-30 06:25:20|113540.1|113490.1|113538.4|113488.4|113543.9|113493.9|113536.8|113486.8|24
1735539930000|2024-12-30 06:25:30|113540.7|113490.7|113546.3|113496.3|113546.8|113496.8|113537.4|113487.4|32
1735539940000|2024-12-30 06:25:40|113543.1|113493.1|113549.4|113499.4|113552.7|113502.7|113543.1|113493.1|31
1735539950000|2024-12-30 06:25:50|113548.6|113498.6|113522.9|113472.9|113551.4|113501.4|113522.9|113472.9|22
1735539960000|2024-12-30 06:26:00|113524.5|113474.5|113525.2|113475.2|113529.3|113479.3|113521.2|113471.2|32
1735539970000|2024-12-30 06:26:10|113523.8|113473.8|113525.6|113475.6|113531.1|113481.1|113521.6|113471.6|27
1735539980000|2024-12-30 06:26:20|113524.2|113474.2|113526.3|113476.3|113531.3|113481.3|113523.2|113473.2|30
1735539990000|2024-12-30 06:26:30|113527.6|113477.6|113526.9|113476.9|113528.5|113478.5|113520.2|113470.2|34
1735540000000|2024-12-30 06:26:40|113526.5|113476.5|113526.9|113476.9|113528|113478|113520.7|113470.7|33
1735540010000|2024-12-30 06:26:50|113525|113475|113517.5|113467.5|113525|113475|113516.5|113466.5|26
1735540020000|2024-12-30 06:27:00|113519.4|113469.4|113520.1|113470.1|113520.1|113470.1|113516.9|113466.9|8
1735540030000|2024-12-30 06:27:10|113524.1|113474.1|113515.2|113465.2|113524.1|113474.1|113513.8|113463.8|26
1735540040000|2024-12-30 06:27:20|113515.4|113465.4|113514.7|113464.7|113516.7|113466.7|113513|113463|8
1735540050000|2024-12-30 06:27:30|113514.2|113464.2|113522.2|113472.2|113523.2|113473.2|113513.8|113463.8|23
1735540060000|2024-12-30 06:27:40|113521.4|113471.4|113515.6|113465.6|113521.4|113471.4|113514.1|113464.1|22
1735540070000|2024-12-30 06:27:50|113515.3|113465.3|113515.8|113465.8|113519.8|113469.8|113512.9|113462.9|19
1735540080000|2024-12-30 06:28:00|113514.9|113464.9|113515.3|113465.3|113520.3|113470.3|113514.1|113464.1|21
1735540090000|2024-12-30 06:28:10|113517.1|113467.1|113512|113462|113517.1|113467.1|113510.3|113460.3|18
1735540100000|2024-12-30 06:28:20|113509.7|113459.7|113507|113457|113511.4|113461.4|113501.6|113451.6|34
1735540110000|2024-12-30 06:28:30|113505.7|113455.7|113509.9|113459.9|113514.3|113464.3|113504.1|113454.1|23
1735540120000|2024-12-30 06:28:40|113508.3|113458.3|113509.7|113459.7|113509.9|113459.9|113508.3|113458.3|4
1735540130000|2024-12-30 06:28:50|113510|113460|113512.4|113462.4|113514.7|113464.7|113508.8|113458.8|12
1735540140000|2024-12-30 06:29:00|113512.7|113462.7|113512.4|113462.4|113512.7|113462.7|113512.3|113462.3|4
1735540150000|2024-12-30 06:29:10|113513.4|113463.4|113515.7|113465.7|113515.7|113465.7|113512.7|113462.7|8
1735540160000|2024-12-30 06:29:20|113514.7|113464.7|113516.3|113466.3|113522|113472|113513.4|113463.4|23
1735540170000|2024-12-30 06:29:30|113516.4|113466.4|113517|113467|113518.3|113468.3|113515.2|113465.2|8
1735540180000|2024-12-30 06:29:40|113517.2|113467.2|113521.2|113471.2|113521.2|113471.2|113515.2|113465.2|9
1735540190000|2024-12-30 06:29:50|113516.3|113466.3|113520|113470|113521.4|113471.4|113515.7|113465.7|14
1735540200000|2024-12-30 06:30:00|113520.9|113470.9|113528.5|113478.5|113533.4|113483.4|113518.9|113468.9|31
1735540210000|2024-12-30 06:30:10|113529.1|113479.1|113531.9|113481.9|113532.7|113482.7|113526.2|113476.2|30
1735540220000|2024-12-30 06:30:20|113532.9|113482.9|113535.7|113485.7|113537.4|113487.4|113531.2|113481.2|26
1735540230000|2024-12-30 06:30:30|113535.6|113485.6|113534.2|113484.2|113535.7|113485.7|113531|113481|26
1735540240000|2024-12-30 06:30:40|113532.7|113482.7|113528.3|113478.3|113536.1|113486.1|113528|113478|23
1735540250000|2024-12-30 06:30:50|113527.1|113477.1|113523.6|113473.6|113527.1|113477.1|113521.7|113471.7|33
1735540260000|2024-12-30 06:31:00|113522.1|113472.1|113523.9|113473.9|113525|113475|113520.1|113470.1|22
1735540270000|2024-12-30 06:31:10|113522.9|113472.9|113524.1|113474.1|113525.1|113475.1|113517.2|113467.2|29
1735540280000|2024-12-30 06:31:20|113528.8|113478.8|113525.1|113475.1|113528.8|113478.8|113521.1|113471.1|36
1735540290000|2024-12-30 06:31:30|113524.9|113474.9|113523.5|113473.5|113529.2|113479.2|113521.4|113471.4|41
1735540300000|2024-12-30 06:31:40|113521.8|113471.8|113526.9|113476.9|113527.3|113477.3|113521.1|113471.1|22
1735540310000|2024-12-30 06:31:50|113523.9|113473.9|113520.6|113470.6|113530.8|113480.8|113519.8|113469.8|22
1735540320000|2024-12-30 06:32:00|113522.9|113472.9|113520|113470|113522.9|113472.9|113519.1|113469.1|5
1735540330000|2024-12-30 06:32:10|113519.9|113469.9|113505.7|113455.7|113519.9|113469.9|113505.7|113455.7|12
1735540350000|2024-12-30 06:32:30|113505.6|113455.6|113502.4|113452.4|113505.6|113455.6|113499.9|113449.9|21
1735540360000|2024-12-30 06:32:40|113502.1|113452.1|113495.4|113445.4|113502.1|113452.1|113491.9|113441.9|23
1735540370000|2024-12-30 06:32:50|113497.1|113447.1|113492.3|113442.3|113497.1|113447.1|113491.9|113441.9|23
1735540380000|2024-12-30 06:33:00|113491.1|113441.1|113488.7|113438.7|113493.6|113443.6|113488.3|113438.3|34
1735540390000|2024-12-30 06:33:10|113489.8|113439.8|113498.9|113448.9|113498.9|113448.9|113489.5|113439.5|23
1735540400000|2024-12-30 06:33:20|113497.2|113447.2|113497.1|113447.1|113501.6|113451.6|113493.1|113443.1|18
1735540410000|2024-12-30 06:33:30|113498.5|113448.5|113488|113438|113498.9|113448.9|113486.8|113436.8|38
1735540420000|2024-12-30 06:33:40|113491.3|113441.3|113488.5|113438.5|113491.5|113441.5|113486.6|113436.6|32
1735540430000|2024-12-30 06:33:50|113489.7|113439.7|113489.7|113439.7|113494.3|113444.3|113488.5|113438.5|17
1735540440000|2024-12-30 06:34:00|113490.3|113440.3|113491.8|113441.8|113496.9|113446.9|113488.5|113438.5|26
1735540450000|2024-12-30 06:34:10|113491.3|113441.3|113489.4|113439.4|113494.8|113444.8|113486.7|113436.7|29
1735540460000|2024-12-30 06:34:20|113488.2|113438.2|113489.2|113439.2|113493.5|113443.5|113487.6|113437.6|16
1735540470000|2024-12-30 06:34:30|113489.4|113439.4|113494.3|113444.3|113494.3|113444.3|113488.4|113438.4|10
1735540480000|2024-12-30 06:34:40|113496|113446|113495.3|113445.3|113497.6|113447.6|113491.6|113441.6|37
1735540490000|2024-12-30 06:34:50|113498|113448|113496|113446|113505.7|113455.7|113495.3|113445.3|14
1735540500000|2024-12-30 06:35:00|113496.1|113446.1|113496|113446|113499|113449|113494.8|113444.8|15
1735540510000|2024-12-30 06:35:10|113495.8|113445.8|113494|113444|113495.8|113445.8|113492.6|113442.6|13
1735540520000|2024-12-30 06:35:20|113493|113443|113495.6|113445.6|113498.8|113448.8|113490.2|113440.2|30
1735540530000|2024-12-30 06:35:30|113495.9|113445.9|113495|113445|113499.5|113449.5|113492.3|113442.3|18
1735540540000|2024-12-30 06:35:40|113495.5|113445.5|113495.9|113445.9|113495.9|113445.9|113495.5|113445.5|2
1735540550000|2024-12-30 06:35:50|113495.8|113445.8|113495.1|113445.1|113495.8|113445.8|113493.7|113443.7|6
1735540560000|2024-12-30 06:36:00|113497.3|113447.3|113497.2|113447.2|113502.5|113452.5|113495.6|113445.6|20
1735540570000|2024-12-30 06:36:10|113497.1|113447.1|113495.2|113445.2|113499.8|113449.8|113490.6|113440.6|16
1735540580000|2024-12-30 06:36:20|113493.7|113443.7|113497|113447|113500.4|113450.4|113493.7|113443.7|19
1735540590000|2024-12-30 06:36:30|113496.9|113446.9|113494.4|113444.4|113496.9|113446.9|113492.6|113442.6|13
1735540600000|2024-12-30 06:36:40|113497.1|113447.1|113495.3|113445.3|113497.6|113447.6|113495.3|113445.3|18
1735540610000|2024-12-30 06:36:50|113495.4|113445.4|113495.4|113445.4|113495.4|113445.4|113495.4|113445.4|1
1735540620000|2024-12-30 06:37:00|113510.8|113460.8|113496.1|113446.1|113510.8|113460.8|113494.1|113444.1|32
1735540630000|2024-12-30 06:37:10|113495.2|113445.2|113500|113450|113503.5|113453.5|113494.2|113444.2|16
1735540640000|2024-12-30 06:37:20|113498.6|113448.6|113511.4|113461.4|113516.4|113466.4|113498.6|113448.6|25
1735540650000|2024-12-30 06:37:30|113517.2|113467.2|113517.8|113467.8|113531.4|113481.4|113514.4|113464.4|54
1735540660000|2024-12-30 06:37:40|113516.6|113466.6|113522.2|113472.2|113522.2|113472.2|113516.6|113466.6|12
1735540670000|2024-12-30 06:37:50|113521.6|113471.6|113520.4|113470.4|113524.1|113474.1|113518.7|113468.7|17
1735540680000|2024-12-30 06:38:00|113517.7|113467.7|113520.9|113470.9|113522.6|113472.6|113517.2|113467.2|44
1735540690000|2024-12-30 06:38:10|113519.6|113469.6|113519.6|113469.6|113521.7|113471.7|113517.9|113467.9|16
1735540700000|2024-12-30 06:38:20|113520.9|113470.9|113500.6|113450.6|113521.7|113471.7|113498|113448|41
1735540710000|2024-12-30 06:38:30|113502.6|113452.6|113504|113454|113505.8|113455.8|113495.5|113445.5|26
1735540720000|2024-12-30 06:38:40|113505.5|113455.5|113507.8|113457.8|113511.1|113461.1|113505.2|113455.2|16
1735540730000|2024-12-30 06:38:50|113506.8|113456.8|113526.3|113476.3|113527.3|113477.3|113506.7|113456.7|29
1735540740000|2024-12-30 06:39:00|113527.4|113477.4|113526.3|113476.3|113527.4|113477.4|113526.3|113476.3|2
1735540750000|2024-12-30 06:39:10|113528.2|113478.2|113533.7|113483.7|113536.3|113486.3|113528.2|113478.2|20
1735540760000|2024-12-30 06:39:20|113532.1|113482.1|113537.5|113487.5|113539.6|113489.6|113532.1|113482.1|16
1735540770000|2024-12-30 06:39:30|113537.7|113487.7|113537.7|113487.7|113537.7|113487.7|113537.7|113487.7|1
1735540780000|2024-12-30 06:39:40|113537.5|113487.5|113537.5|113487.5|113538.7|113488.7|113537.3|113487.3|7
1735540790000|2024-12-30 06:39:50|113535.8|113485.8|113533.1|113483.1|113539.8|113489.8|113532.4|113482.4|8
1735540800000|2024-12-30 06:40:00|113533.7|113483.7|113534.4|113484.4|113542.6|113492.6|113532.5|113482.5|41
1735540810000|2024-12-30 06:40:10|113535.5|113485.5|113528.7|113478.7|113536.9|113486.9|113524.5|113474.5|44
1735540820000|2024-12-30 06:40:20|113527.8|113477.8|113527.2|113477.2|113531.3|113481.3|113521.5|113471.5|23
1735540830000|2024-12-30 06:40:30|113524.7|113474.7|113528|113478|113531.4|113481.4|113523.4|113473.4|47
1735540840000|2024-12-30 06:40:40|113529.9|113479.9|113529.7|113479.7|113531.3|113481.3|113527.8|113477.8|19
1735540850000|2024-12-30 06:40:50|113529.8|113479.8|113531.2|113481.2|113535.2|113485.2|113529|113479|50
1735540860000|2024-12-30 06:41:00|113529.8|113479.8|113537.3|113487.3|113543.7|113493.7|113529.7|113479.7|42
1735540870000|2024-12-30 06:41:10|113536.9|113486.9|113536.8|113486.8|113539.9|113489.9|113535.1|113485.1|43
1735540880000|2024-12-30 06:41:20|113535.6|113485.6|113537.8|113487.8|113538.1|113488.1|113534|113484|22
1735540890000|2024-12-30 06:41:30|113536|113486|113531|113481|113536|113486|113527|113477|34
1735540900000|2024-12-30 06:41:40|113529.8|113479.8|113528.8|113478.8|113533.7|113483.7|113528.4|113478.4|42
1735540910000|2024-12-30 06:41:50|113530.8|113480.8|113534.3|113484.3|113538.4|113488.4|113529|113479|41
1735540920000|2024-12-30 06:42:00|113532.1|113482.1|113531.8|113481.8|113536.6|113486.6|113529.9|113479.9|46
1735540930000|2024-12-30 06:42:10|113530.3|113480.3|113529.8|113479.8|113538.4|113488.4|113527.8|113477.8|19
1735540940000|2024-12-30 06:42:20|113528.3|113478.3|113528.7|113478.7|113531|113481|113526.4|113476.4|37
1735540950000|2024-12-30 06:42:30|113527.6|113477.6|113522.7|113472.7|113527.6|113477.6|113519|113469|26
1735540960000|2024-12-30 06:42:40|113519.1|113469.1|113517.8|113467.8|113525.2|113475.2|113517|113467|32
1735540970000|2024-12-30 06:42:50|113519.6|113469.6|113519.5|113469.5|113521.9|113471.9|113515.7|113465.7|30
1735540980000|2024-12-30 06:43:00|113516.3|113466.3|113530.1|113480.1|113530.1|113480.1|113514.1|113464.1|36
1735540990000|2024-12-30 06:43:10|113529.4|113479.4|113530|113480|113531.4|113481.4|113528|113478|8
1735541000000|2024-12-30 06:43:20|113531.8|113481.8|113533.9|113483.9|113535.8|113485.8|113531.8|113481.8|7
1735541010000|2024-12-30 06:43:30|113534.7|113484.7|113531.9|113481.9|113534.7|113484.7|113531.2|113481.2|15
1735541020000|2024-12-30 06:43:40|113534.5|113484.5|113533.1|113483.1|113534.5|113484.5|113532.5|113482.5|9
1735541030000|2024-12-30 06:43:50|113533.5|113483.5|113531|113481|113534.3|113484.3|113531|113481|9
1735541040000|2024-12-30 06:44:00|113533.2|113483.2|113530.4|113480.4|113534.2|113484.2|113530.4|113480.4|12
1735541050000|2024-12-30 06:44:10|113529.6|113479.6|113529.9|113479.9|113531.4|113481.4|113529.5|113479.5|9
1735541060000|2024-12-30 06:44:20|113530.9|113480.9|113528.1|113478.1|113532.5|113482.5|113528.1|113478.1|4
1735541070000|2024-12-30 06:44:30|113528.3|113478.3|113528|113478|113528.7|113478.7|113527.9|113477.9|6
1735541080000|2024-12-30 06:44:40|113529.9|113479.9|113535.6|113485.6|113537.4|113487.4|113529.9|113479.9|20
1735541090000|2024-12-30 06:44:50|113534.6|113484.6|113534.5|113484.5|113535.3|113485.3|113534|113484|6
1735541100000|2024-12-30 06:45:00|113533.8|113483.8|113546.7|113496.7|113549.1|113499.1|113531.8|113481.8|29
1735541110000|2024-12-30 06:45:10|113548.7|113498.7|113546.8|113496.8|113551.2|113501.2|113542.6|113492.6|23
1735541120000|2024-12-30 06:45:20|113544.5|113494.5|113544.3|113494.3|113547.3|113497.3|113539.3|113489.3|26
1735541130000|2024-12-30 06:45:30|113542.3|113492.3|113549.1|113499.1|113551|113501|113539.5|113489.5|37
1735541140000|2024-12-30 06:45:40|113547.4|113497.4|113550.6|113500.6|113551.4|113501.4|113543.8|113493.8|20
1735541150000|2024-12-30 06:45:50|113548.7|113498.7|113549.8|113499.8|113552.3|113502.3|113543.4|113493.4|36
1735541160000|2024-12-30 06:46:00|113548.2|113498.2|113552.2|113502.2|113552.2|113502.2|113546.5|113496.5|36
1735541170000|2024-12-30 06:46:10|113551.6|113501.6|113548.8|113498.8|113552|113502|113546|113496|28
1735541180000|2024-12-30 06:46:20|113550.5|113500.5|113542.2|113492.2|113552.1|113502.1|113540|113490|30
1735541190000|2024-12-30 06:46:30|113543.7|113493.7|113547.6|113497.6|113549.3|113499.3|113541.9|113491.9|19
1735541200000|2024-12-30 06:46:40|113545.8|113495.8|113548.7|113498.7|113553.1|113503.1|113543.3|113493.3|20
1735541210000|2024-12-30 06:46:50|113549.2|113499.2|113546.2|113496.2|113551.6|113501.6|113542.7|113492.7|32
1735541220000|2024-12-30 06:47:00|113548.1|113498.1|113548.5|113498.5|113551.8|113501.8|113546.4|113496.4|15
1735541230000|2024-12-30 06:47:10|113544.8|113494.8|113540.1|113490.1|113547.8|113497.8|113539.9|113489.9|15
1735541240000|2024-12-30 06:47:20|113542.1|113492.1|113546.1|113496.1|113546.6|113496.6|113540.8|113490.8|20
1735541250000|2024-12-30 06:47:30|113542.8|113492.8|113547.8|113497.8|113547.8|113497.8|113542.8|113492.8|5
1735541260000|2024-12-30 06:47:40|113547.6|113497.6|113543.5|113493.5|113547.6|113497.6|113543.1|113493.1|12
1735541270000|2024-12-30 06:47:50|113543.6|113493.6|113547|113497|113547.7|113497.7|113543.5|113493.5|13
1735541280000|2024-12-30 06:48:00|113543.8|113493.8|113543.8|113493.8|113543.8|113493.8|113543.6|113493.6|3
1735541290000|2024-12-30 06:48:10|113542.4|113492.4|113536.8|113486.8|113542.4|113492.4|113533.2|113483.2|10
1735541300000|2024-12-30 06:48:20|113537.9|113487.9|113537.8|113487.8|113537.9|113487.9|113537.8|113487.8|2
1735541310000|2024-12-30 06:48:30|113537.6|113487.6|113537.7|113487.7|113537.7|113487.7|113537.6|113487.6|2
1735541320000|2024-12-30 06:48:40|113537.5|113487.5|113535.7|113485.7|113538|113488|113535.2|113485.2|11
1735541330000|2024-12-30 06:48:50|113536|113486|113534.4|113484.4|113537.5|113487.5|113529.9|113479.9|17
1735541340000|2024-12-30 06:49:00|113534.1|113484.1|113535.6|113485.6|113536.1|113486.1|113534.1|113484.1|4
1735541350000|2024-12-30 06:49:10|113535|113485|113532.2|113482.2|113535.7|113485.7|113531.3|113481.3|9
1735541360000|2024-12-30 06:49:20|113532|113482|113533.5|113483.5|113533.5|113483.5|113532|113482|5
1735541370000|2024-12-30 06:49:30|113540.6|113490.6|113536.5|113486.5|113543.5|113493.5|113536.5|113486.5|11
1735541380000|2024-12-30 06:49:40|113535.9|113485.9|113539.6|113489.6|113539.6|113489.6|113535.9|113485.9|8
1735541390000|2024-12-30 06:49:50|113541|113491|113544.8|113494.8|113544.8|113494.8|113540.2|113490.2|11
1735541400000|2024-12-30 06:50:00|113545.5|113495.5|113540.5|113490.5|113548.6|113498.6|113540.5|113490.5|43
1735541410000|2024-12-30 06:50:10|113540.4|113490.4|113539.5|113489.5|113552|113502|113538.2|113488.2|43
1735541420000|2024-12-30 06:50:20|113544.1|113494.1|113542.9|113492.9|113546.1|113496.1|113536.3|113486.3|52
1735541430000|2024-12-30 06:50:30|113544.9|113494.9|113545.4|113495.4|113545.6|113495.6|113541.6|113491.6|23
1735541440000|2024-12-30 06:50:40|113544.5|113494.5|113544.3|113494.3|113545.6|113495.6|113543|113493|16
1735541450000|2024-12-30 06:50:50|113545.5|113495.5|113543.5|113493.5|113546.6|113496.6|113539.6|113489.6|15
1735541460000|2024-12-30 06:51:00|113545.2|113495.2|113552.2|113502.2|113556.5|113506.5|113542.9|113492.9|37
1735541470000|2024-12-30 06:51:10|113551.6|113501.6|113550.7|113500.7|113556.6|113506.6|113548.9|113498.9|25
1735541480000|2024-12-30 06:51:20|113549.8|113499.8|113549.2|113499.2|113549.8|113499.8|113544|113494|12
1735541490000|2024-12-30 06:51:30|113549.1|113499.1|113549.2|113499.2|113549.2|113499.2|113548|113498|6
1735541500000|2024-12-30 06:51:40|113548.7|113498.7|113534.8|113484.8|113548.8|113498.8|113531.2|113481.2|17
1735541510000|2024-12-30 06:51:50|113536.1|113486.1|113533.8|113483.8|113537|113487|113533.8|113483.8|12
1735541520000|2024-12-30 06:52:00|113534.6|113484.6|113534.6|113484.6|113535.1|113485.1|113533.4|113483.4|12
1735541530000|2024-12-30 06:52:10|113534.1|113484.1|113532.7|113482.7|113534.1|113484.1|113530.4|113480.4|10
1735541540000|2024-12-30 06:52:20|113533|113483|113531.1|113481.1|113533|113483|113530.4|113480.4|6
1735541550000|2024-12-30 06:52:30|113531.9|113481.9|113531.8|113481.8|113532|113482|113530|113480|6
1735541560000|2024-12-30 06:52:40|113530.5|113480.5|113531.5|113481.5|113533.7|113483.7|113529.5|113479.5|15
1735541570000|2024-12-30 06:52:50|113530|113480|113531|113481|113533.2|113483.2|113527.1|113477.1|12
1735541580000|2024-12-30 06:53:00|113529.6|113479.6|113528|113478|113533.7|113483.7|113528|113478|17
1735541590000|2024-12-30 06:53:10|113529.3|113479.3|113527.8|113477.8|113532.3|113482.3|113524.6|113474.6|35
1735541600000|2024-12-30 06:53:20|113526.6|113476.6|113526.3|113476.3|113527.6|113477.6|113519.6|113469.6|48
1735541610000|2024-12-30 06:53:30|113526.1|113476.1|113526.8|113476.8|113531.8|113481.8|113520.5|113470.5|32
1735541620000|2024-12-30 06:53:40|113526.3|113476.3|113526.6|113476.6|113527.1|113477.1|113522.1|113472.1|27
1735541630000|2024-12-30 06:53:50|113527.6|113477.6|113522.9|113472.9|113529.4|113479.4|113522.9|113472.9|17
1735541640000|2024-12-30 06:54:00|113526|113476|113528|113478|113528|113478|113521.7|113471.7|18
1735541650000|2024-12-30 06:54:10|113528.3|113478.3|113526.7|113476.7|113529.9|113479.9|113520.1|113470.1|37
1735541660000|2024-12-30 06:54:20|113526|113476|113523.9|113473.9|113528.7|113478.7|113519.1|113469.1|36
1735541670000|2024-12-30 06:54:30|113520.4|113470.4|113523.7|113473.7|113528|113478|113519.2|113469.2|26
1735541680000|2024-12-30 06:54:40|113519.3|113469.3|113528.3|113478.3|113532.3|113482.3|113519.3|113469.3|14
1735541690000|2024-12-30 06:54:50|113528.7|113478.7|113523.9|113473.9|113528.7|113478.7|113523.8|113473.8|27
1735541700000|2024-12-30 06:55:00|113525.1|113475.1|113524.8|113474.8|113528.3|113478.3|113522.1|113472.1|27
1735541710000|2024-12-30 06:55:10|113525.8|113475.8|113523.7|113473.7|113528.7|113478.7|113521.4|113471.4|30
1735541720000|2024-12-30 06:55:20|113526|113476|113525.9|113475.9|113531.7|113481.7|113522.8|113472.8|46
1735541730000|2024-12-30 06:55:30|113525.3|113475.3|113525.3|113475.3|113528.4|113478.4|113521.6|113471.6|16
1735541740000|2024-12-30 06:55:40|113523.8|113473.8|113527.9|113477.9|113528.3|113478.3|113523.4|113473.4|13
1735541750000|2024-12-30 06:55:50|113528.2|113478.2|113528.3|113478.3|113528.4|113478.4|113528.2|113478.2|4
1735541760000|2024-12-30 06:56:00|113528.1|113478.1|113524.7|113474.7|113531|113481|113523.3|113473.3|7
1735541770000|2024-12-30 06:56:10|113524.6|113474.6|113535|113485|113535.6|113485.6|113524.6|113474.6|21
1735541780000|2024-12-30 06:56:20|113532.5|113482.5|113527.1|113477.1|113535|113485|113527.1|113477.1|12
1735541790000|2024-12-30 06:56:30|113527.5|113477.5|113525.5|113475.5|113529.8|113479.8|113525.5|113475.5|6
1735541800000|2024-12-30 06:56:40|113524.4|113474.4|113529.1|113479.1|113532.4|113482.4|113524.3|113474.3|19
1735541810000|2024-12-30 06:56:50|113529|113479|113532.4|113482.4|113534.2|113484.2|113529|113479|18
1735541820000|2024-12-30 06:57:00|113529.2|113479.2|113525|113475|113529.2|113479.2|113525|113475|9
1735541830000|2024-12-30 06:57:10|113524|113474|113530.5|113480.5|113533.1|113483.1|113524|113474|13
1735541840000|2024-12-30 06:57:20|113529.9|113479.9|113529.4|113479.4|113529.9|113479.9|113529.4|113479.4|2
1735541850000|2024-12-30 06:57:30|113530.3|113480.3|113527.4|113477.4|113530.3|113480.3|113523.5|113473.5|10
1735541860000|2024-12-30 06:57:40|113525.4|113475.4|113529.9|113479.9|113533.6|113483.6|113524.2|113474.2|22
1735541870000|2024-12-30 06:57:50|113529.5|113479.5|113527.4|113477.4|113529.5|113479.5|113527.4|113477.4|7
1735541880000|2024-12-30 06:58:00|113527.3|113477.3|113530.7|113480.7|113533.3|113483.3|113527|113477|9
1735541890000|2024-12-30 06:58:10|113529.5|113479.5|113527.1|113477.1|113530.8|113480.8|113527.1|113477.1|7
1735541900000|2024-12-30 06:58:20|113528.5|113478.5|113526.7|113476.7|113528.9|113478.9|113526.6|113476.6|7
1735541910000|2024-12-30 06:58:30|113526.8|113476.8|113524.8|113474.8|113529.2|113479.2|113524.8|113474.8|15
1735541920000|2024-12-30 06:58:40|113527.4|113477.4|113527.8|113477.8|113527.8|113477.8|113524.8|113474.8|9
1735541930000|2024-12-30 06:58:50|113526.2|113476.2|113529.2|113479.2|113531.4|113481.4|113526.2|113476.2|12
1735541940000|2024-12-30 06:59:00|113529.3|113479.3|113530.4|113480.4|113532.4|113482.4|113528.4|113478.4|9
1735541950000|2024-12-30 06:59:10|113529.9|113479.9|113531.6|113481.6|113533.1|113483.1|113529.9|113479.9|12
1735541960000|2024-12-30 06:59:20|113531.1|113481.1|113531.3|113481.3|113531.3|113481.3|113529.6|113479.6|10
1735541970000|2024-12-30 06:59:30|113529.8|113479.8|113529.8|113479.8|113530.7|113480.7|113527.3|113477.3|13
1735541980000|2024-12-30 06:59:40|113530.1|113480.1|113533.4|113483.4|113535.3|113485.3|113529.9|113479.9|6
1735541990000|2024-12-30 06:59:50|113533.1|113483.1|113533.8|113483.8|113534|113484|113532.3|113482.3|7
1735542000000|2024-12-30 07:00:00|113534.6|113484.6|113530.1|113480.1|113538.5|113488.5|113519.8|113469.8|31
1735542010000|2024-12-30 07:00:10|113532.7|113482.7|113531|113481|113534.8|113484.8|113530.2|113480.2|15
1735542020000|2024-12-30 07:00:20|113534.6|113484.6|113537.2|113487.2|113537.2|113487.2|113530.6|113480.6|20
1735542030000|2024-12-30 07:00:30|113538.2|113488.2|113531.6|113481.6|113539|113489|113528.7|113478.7|29
1735542040000|2024-12-30 07:00:40|113533.3|113483.3|113542.1|113492.1|113545.2|113495.2|113531.1|113481.1|24
1735542050000|2024-12-30 07:00:50|113535.6|113485.6|113529.6|113479.6|113537.7|113487.7|113529.6|113479.6|26
1735542060000|2024-12-30 07:01:00|113530.8|113480.8|113544|113494|113545|113495|113529.6|113479.6|34
1735542070000|2024-12-30 07:01:10|113543.1|113493.1|113547.5|113497.5|113550.6|113500.6|113539|113489|22
1735542080000|2024-12-30 07:01:20|113545.8|113495.8|113552.1|113502.1|113559.7|113509.7|113545.8|113495.8|21
1735542090000|2024-12-30 07:01:30|113554.3|113504.3|113552.6|113502.6|113555.1|113505.1|113552.5|113502.5|13
1735542100000|2024-12-30 07:01:40|113552.4|113502.4|113552.2|113502.2|113552.4|113502.4|113550.1|113500.1|13
1735542110000|2024-12-30 07:01:50|113552.3|113502.3|113588.5|113538.5|113588.9|113538.9|113552.3|113502.3|30
1735542120000|2024-12-30 07:02:00|113589.5|113539.5|113587.9|113537.9|113592.2|113542.2|113586.5|113536.5|28
1735542130000|2024-12-30 07:02:10|113586.1|113536.1|113582.6|113532.6|113587.4|113537.4|113582.6|113532.6|11
1735542140000|2024-12-30 07:02:20|113583.3|113533.3|113583.6|113533.6|113583.6|113533.6|113583.3|113533.3|2
1735542150000|2024-12-30 07:02:30|113583.1|113533.1|113575.1|113525.1|113583.1|113533.1|113575.1|113525.1|10
1735542160000|2024-12-30 07:02:40|113572.1|113522.1|113569.7|113519.7|113572.1|113522.1|113569.4|113519.4|9
1735542170000|2024-12-30 07:02:50|113571.4|113521.4|113568.8|113518.8|113571.4|113521.4|113568.8|113518.8|15
1735542180000|2024-12-30 07:03:00|113569.3|113519.3|113582.8|113532.8|113586.9|113536.9|113569|113519|24
1735542190000|2024-12-30 07:03:10|113582.7|113532.7|113578.2|113528.2|113582.7|113532.7|113578.1|113528.1|14
1735542200000|2024-12-30 07:03:20|113578.7|113528.7|113587.9|113537.9|113590.9|113540.9|113578.7|113528.7|22
1735542210000|2024-12-30 07:03:30|113590.1|113540.1|113593.3|113543.3|113593.4|113543.4|113587.8|113537.8|12
1735542220000|2024-12-30 07:03:40|113592.6|113542.6|113592.6|113542.6|113594|113544|113589.5|113539.5|17
1735542230000|2024-12-30 07:03:50|113593.5|113543.5|113590|113540|113593.5|113543.5|113586.8|113536.8|28
1735542240000|2024-12-30 07:04:00|113592.4|113542.4|113590.3|113540.3|113592.4|113542.4|113586.7|113536.7|11
1735542250000|2024-12-30 07:04:10|113589.8|113539.8|113584|113534|113590|113540|113581.3|113531.3|16
1735542260000|2024-12-30 07:04:20|113583.3|113533.3|113586.6|113536.6|113590.2|113540.2|113583.3|113533.3|10
1735542270000|2024-12-30 07:04:30|113585.7|113535.7|113592|113542|113592|113542|113584.3|113534.3|19
1735542280000|2024-12-30 07:04:40|113590.4|113540.4|113585.3|113535.3|113591.5|113541.5|113582.9|113532.9|19
1735542290000|2024-12-30 07:04:50|113585.2|113535.2|113584.4|113534.4|113585.2|113535.2|113583.6|113533.6|12
1735542300000|2024-12-30 07:05:00|113584.5|113534.5|113600.3|113550.3|113600.3|113550.3|113584.5|113534.5|19
1735542310000|2024-12-30 07:05:10|113597.7|113547.7|113600.1|113550.1|113600.4|113550.4|113594.9|113544.9|17
1735542320000|2024-12-30 07:05:20|113596.9|113546.9|113606.4|113556.4|113608.5|113558.5|113596.9|113546.9|28
1735542330000|2024-12-30 07:05:30|113604.7|113554.7|113601.5|113551.5|113607.7|113557.7|113598.8|113548.8|19
1735542340000|2024-12-30 07:05:40|113601|113551|113603.3|113553.3|113605.4|113555.4|113599.6|113549.6|29
1735542350000|2024-12-30 07:05:50|113602.2|113552.2|113609.5|113559.5|113611.3|113561.3|113602.2|113552.2|16
1735542360000|2024-12-30 07:06:00|113610.1|113560.1|113612.6|113562.6|113616.2|113566.2|113608.2|113558.2|19
1735542370000|2024-12-30 07:06:10|113613.8|113563.8|113616|113566|113619.6|113569.6|113611.8|113561.8|30
1735542380000|2024-12-30 07:06:20|113615|113565|113621.5|113571.5|113624.9|113574.9|113615|113565|22
1735542390000|2024-12-30 07:06:30|113620.4|113570.4|113617.3|113567.3|113620.4|113570.4|113616.6|113566.6|10
1735542400000|2024-12-30 07:06:40|113617.6|113567.6|113600|113550|113617.6|113567.6|113598.2|113548.2|22
1735542410000|2024-12-30 07:06:50|113599.6|113549.6|113589.7|113539.7|113599.9|113549.9|113584.4|113534.4|21
1735542420000|2024-12-30 07:07:00|113590.7|113540.7|113590.5|113540.5|113593.7|113543.7|113587.9|113537.9|18
1735542430000|2024-12-30 07:07:10|113592|113542|113598.7|113548.7|113601.1|113551.1|113592|113542|15
1735542440000|2024-12-30 07:07:20|113597.9|113547.9|113593.9|113543.9|113597.9|113547.9|113591.6|113541.6|13
1735542450000|2024-12-30 07:07:30|113592.1|113542.1|113594.6|113544.6|113594.7|113544.7|113592.1|113542.1|7
1735542460000|2024-12-30 07:07:40|113594.8|113544.8|113594.3|113544.3|113597.7|113547.7|113592.5|113542.5|20
1735542470000|2024-12-30 07:07:50|113594.4|113544.4|113596.4|113546.4|113597.9|113547.9|113590.8|113540.8|13
1735542480000|2024-12-30 07:08:00|113596.3|113546.3|113591.7|113541.7|113596.3|113546.3|113591|113541|15
1735542490000|2024-12-30 07:08:10|113589.4|113539.4|113573.1|113523.1|113589.5|113539.5|113568.9|113518.9|25
1735542500000|2024-12-30 07:08:20|113572.4|113522.4|113570|113520|113572.4|113522.4|113567.4|113517.4|18
1735542510000|2024-12-30 07:08:30|113570.1|113520.1|113567.3|113517.3|113575.6|113525.6|113567.3|113517.3|19
1735542520000|2024-12-30 07:08:40|113568.1|113518.1|113569.7|113519.7|113572.4|113522.4|113567.8|113517.8|16
1735542530000|2024-12-30 07:08:50|113566.3|113516.3|113573.3|113523.3|113575.1|113525.1|113559.6|113509.6|32
1735542540000|2024-12-30 07:09:00|113572.3|113522.3|113570.8|113520.8|113574.9|113524.9|113565.8|113515.8|27
1735542550000|2024-12-30 07:09:10|113567.6|113517.6|113571.8|113521.8|113571.8|113521.8|113567.6|113517.6|15
1735542560000|2024-12-30 07:09:20|113569.8|113519.8|113570.7|113520.7|113573.1|113523.1|113568.6|113518.6|13
1735542570000|2024-12-30 07:09:30|113569.1|113519.1|113569.4|113519.4|113572.9|113522.9|113562.3|113512.3|28
1735542580000|2024-12-30 07:09:40|113567.4|113517.4|113584.5|113534.5|113584.5|113534.5|113567.4|113517.4|22
1735542590000|2024-12-30 07:09:50|113586.4|113536.4|113585.2|113535.2|113587.4|113537.4|113584.8|113534.8|8
1735542600000|2024-12-30 07:10:00|113587.4|113537.4|113595.6|113545.6|113608.5|113558.5|113587.4|113537.4|27
1735542610000|2024-12-30 07:10:10|113597|113547|113600.3|113550.3|113602.6|113552.6|113597|113547|12
1735542620000|2024-12-30 07:10:20|113600.1|113550.1|113600|113550|113600.1|113550.1|113599.2|113549.2|6
1735542630000|2024-12-30 07:10:30|113599.9|113549.9|113603.8|113553.8|113609.5|113559.5|113599.9|113549.9|27
1735542640000|2024-12-30 07:10:40|113603.4|113553.4|113604.4|113554.4|113607.3|113557.3|113603.4|113553.4|8
1735542650000|2024-12-30 07:10:50|113605.1|113555.1|113604.9|113554.9|113608.1|113558.1|113604.9|113554.9|7
1735542660000|2024-12-30 07:11:00|113605|113555|113605|113555|113608|113558|113603.1|113553.1|11
1735542670000|2024-12-30 07:11:10|113604.2|113554.2|113601.2|113551.2|113605.2|113555.2|113597.7|113547.7|15
1735542680000|2024-12-30 07:11:20|113599|113549|113596.4|113546.4|113602.2|113552.2|113594.7|113544.7|17
1735542690000|2024-12-30 07:11:30|113595.7|113545.7|113595.3|113545.3|113598.6|113548.6|113594.9|113544.9|14
1735542700000|2024-12-30 07:11:40|113595.1|113545.1|113575.7|113525.7|113595.1|113545.1|113567.3|113517.3|30
1735542710000|2024-12-30 07:11:50|113574.2|113524.2|113574|113524|113576.4|113526.4|113573|113523|10
1735542720000|2024-12-30 07:12:00|113574.8|113524.8|113594.9|113544.9|113600.2|113550.2|113573.9|113523.9|30
1735542730000|2024-12-30 07:12:10|113595.1|113545.1|113593.8|113543.8|113598.2|113548.2|113592.2|113542.2|18
1735542740000|2024-12-30 07:12:20|113592.8|113542.8|113594.2|113544.2|113594.2|113544.2|113592.3|113542.3|10
1735542750000|2024-12-30 07:12:30|113593.6|113543.6|113590|113540|113593.6|113543.6|113590|113540|8
1735542760000|2024-12-30 07:12:40|113590.1|113540.1|113590.9|113540.9|113590.9|113540.9|113590.1|113540.1|3
1735542770000|2024-12-30 07:12:50|113589.7|113539.7|113591.3|113541.3|113593.2|113543.2|113589.7|113539.7|5
1735542780000|2024-12-30 07:13:00|113592.7|113542.7|113592.3|113542.3|113593.6|113543.6|113587.6|113537.6|23
1735542790000|2024-12-30 07:13:10|113591|113541|113594|113544|113594|113544|113591|113541|7
1735542800000|2024-12-30 07:13:20|113595.8|113545.8|113590.7|113540.7|113595.8|113545.8|113589.5|113539.5|14
1735542810000|2024-12-30 07:13:30|113590.8|113540.8|113590.8|113540.8|113590.8|113540.8|113590.7|113540.7|3
1735542820000|2024-12-30 07:13:40|113590.9|113540.9|113593.7|113543.7|113594.6|113544.6|113590.9|113540.9|12
1735542830000|2024-12-30 07:13:50|113594.1|113544.1|113590.9|113540.9|113594.1|113544.1|113590.8|113540.8|15
1735542840000|2024-12-30 07:14:00|113592.7|113542.7|113598.7|113548.7|113599.5|113549.5|113592.7|113542.7|12
1735542850000|2024-12-30 07:14:10|113599.7|113549.7|113597.1|113547.1|113602.2|113552.2|113596.7|113546.7|8
1735542860000|2024-12-30 07:14:20|113595.6|113545.6|113592.9|113542.9|113596.3|113546.3|113590.8|113540.8|10
1735542870000|2024-12-30 07:14:30|113593.2|113543.2|113597.8|113547.8|113606.3|113556.3|113593.2|113543.2|17
1735542880000|2024-12-30 07:14:40|113598.1|113548.1|113599.4|113549.4|113600.6|113550.6|113598.1|113548.1|12
1735542890000|2024-12-30 07:14:50|113598.1|113548.1|113599|113549|113599|113549|113597.4|113547.4|5
1735542900000|2024-12-30 07:15:00|113599.2|113549.2|113603.3|113553.3|113609.5|113559.5|113598|113548|21
1735542910000|2024-12-30 07:15:10|113605.3|113555.3|113605.2|113555.2|113605.9|113555.9|113602.4|113552.4|17
1735542920000|2024-12-30 07:15:20|113603.8|113553.8|113596.9|113546.9|113607|113557|113595.1|113545.1|17
1735542930000|2024-12-30 07:15:30|113595.6|113545.6|113597.9|113547.9|113598|113548|113595.6|113545.6|3
1735542940000|2024-12-30 07:15:40|113600.9|113550.9|113593|113543|113600.9|113550.9|113590.3|113540.3|25
1735542950000|2024-12-30 07:15:50|113591|113541|113592.8|113542.8|113597.6|113547.6|113591|113541|15
1735542960000|2024-12-30 07:16:00|113594.9|113544.9|113620.5|113570.5|113624|113574|113594.1|113544.1|26
1735542970000|2024-12-30 07:16:10|113619.8|113569.8|113627|113577|113629.1|113579.1|113619.2|113569.2|25
1735542980000|2024-12-30 07:16:20|113625.6|113575.6|113622.6|113572.6|113630.4|113580.4|113621.8|113571.8|25
1735542990000|2024-12-30 07:16:30|113623.6|113573.6|113606.8|113556.8|113623.6|113573.6|113604.9|113554.9|19
1735543000000|2024-12-30 07:16:40|113606|113556|113604.2|113554.2|113606.7|113556.7|113601.7|113551.7|20
1735543010000|2024-12-30 07:16:50|113603.5|113553.5|113602.5|113552.5|113603.7|113553.7|113601|113551|10
1735543020000|2024-12-30 07:17:00|113603.8|113553.8|113601.4|113551.4|113603.8|113553.8|113599.1|113549.1|11
1735543030000|2024-12-30 07:17:10|113600.7|113550.7|113602.9|113552.9|113603.9|113553.9|113600.7|113550.7|7
1735543040000|2024-12-30 07:17:20|113603.2|113553.2|113602.7|113552.7|113603.7|113553.7|113602.5|113552.5|8
1735543050000|2024-12-30 07:17:30|113602.4|113552.4|113598.8|113548.8|113603.9|113553.9|113596.4|113546.4|16
1735543060000|2024-12-30 07:17:40|113598.1|113548.1|113597.9|113547.9|113599|113549|113597.9|113547.9|8
1735543070000|2024-12-30 07:17:50|113598.2|113548.2|113592.3|113542.3|113598.7|113548.7|113589.8|113539.8|14
1735543080000|2024-12-30 07:18:00|113592.8|113542.8|113596.4|113546.4|113597.4|113547.4|113592.8|113542.8|9
1735543090000|2024-12-30 07:18:10|113595.8|113545.8|113594.7|113544.7|113595.8|113545.8|113593.6|113543.6|8
1735543100000|2024-12-30 07:18:20|113595.4|113545.4|113597|113547|113597|113547|113589.9|113539.9|14
1735543110000|2024-12-30 07:18:30|113595.6|113545.6|113592.9|113542.9|113597.1|113547.1|113587.3|113537.3|27
1735543120000|2024-12-30 07:18:40|113591.2|113541.2|113582|113532|113592.7|113542.7|113580.4|113530.4|13
1735543130000|2024-12-30 07:18:50|113581.3|113531.3|113567.7|113517.7|113581.3|113531.3|113567.1|113517.1|21
1735543140000|2024-12-30 07:19:00|113565.9|113515.9|113568.8|113518.8|113570.8|113520.8|113565.9|113515.9|9
1735543150000|2024-12-30 07:19:10|113569.8|113519.8|113571.8|113521.8|113573.1|113523.1|113569.8|113519.8|14
1735543160000|2024-12-30 07:19:20|113571.9|113521.9|113565.4|113515.4|113573.9|113523.9|113563.6|113513.6|17
1735543170000|2024-12-30 07:19:30|113564.5|113514.5|113565.2|113515.2|113566.4|113516.4|113561.8|113511.8|17
1735543180000|2024-12-30 07:19:40|113565.4|113515.4|113575.3|113525.3|113575.8|113525.8|113565.4|113515.4|14
1735543190000|2024-12-30 07:19:50|113576.5|113526.5|113575.2|113525.2|113576.9|113526.9|113574.6|113524.6|11
1735543200000|2024-12-30 07:20:00|113578.5|113528.5|113571.2|113521.2|113578.5|113528.5|113571.2|113521.2|11
1735543210000|2024-12-30 07:20:10|113573.6|113523.6|113575.4|113525.4|113576.8|113526.8|113573.6|113523.6|8
1735543220000|2024-12-30 07:20:20|113574.9|113524.9|113576.7|113526.7|113577.5|113527.5|113574.4|113524.4|12
1735543230000|2024-12-30 07:20:30|113577.4|113527.4|113583.3|113533.3|113583.3|113533.3|113576.3|113526.3|15
1735543240000|2024-12-30 07:20:40|113582.5|113532.5|113582.3|113532.3|113584.8|113534.8|113582.2|113532.2|18
1735543250000|2024-12-30 07:20:50|113584.4|113534.4|113580.6|113530.6|113584.4|113534.4|113579.6|113529.6|7
1735543260000|2024-12-30 07:21:00|113581.2|113531.2|113579|113529|113582.3|113532.3|113579|113529|14
1735543270000|2024-12-30 07:21:10|113579.2|113529.2|113571.7|113521.7|113579.2|113529.2|113570.5|113520.5|16
1735543280000|2024-12-30 07:21:20|113570.3|113520.3|113571.2|113521.2|113571.2|113521.2|113569.1|113519.1|9
1735543290000|2024-12-30 07:21:30|113571|113521|113573.8|113523.8|113574.3|113524.3|113571|113521|14
1735543300000|2024-12-30 07:21:40|113572.1|113522.1|113572.3|113522.3|113575.8|113525.8|113572.1|113522.1|8
1735543310000|2024-12-30 07:21:50|113572.4|113522.4|113568.2|113518.2|113572.4|113522.4|113562.8|113512.8|14
1735543320000|2024-12-30 07:22:00|113569.1|113519.1|113565|113515|113571.4|113521.4|113557.4|113507.4|17
1735543330000|2024-12-30 07:22:10|113566.8|113516.8|113564.9|113514.9|113569.8|113519.8|113563.2|113513.2|17
1735543340000|2024-12-30 07:22:20|113565.3|113515.3|113554.5|113504.5|113565.4|113515.4|113554.2|113504.2|31
1735543350000|2024-12-30 07:22:30|113553.1|113503.1|113559.9|113509.9|113559.9|113509.9|113550.1|113500.1|24
1735543360000|2024-12-30 07:22:40|113560.9|113510.9|113562.6|113512.6|113566.3|113516.3|113558.5|113508.5|18
1735543370000|2024-12-30 07:22:50|113562.9|113512.9|113561.6|113511.6|113564.4|113514.4|113559.7|113509.7|17
1735543380000|2024-12-30 07:23:00|113561.2|113511.2|113558.7|113508.7|113561.2|113511.2|113549.2|113499.2|27
1735543390000|2024-12-30 07:23:10|113558.1|113508.1|113559.8|113509.8|113559.8|113509.8|113557.9|113507.9|13
1735543400000|2024-12-30 07:23:20|113559.9|113509.9|113561.1|113511.1|113563|113513|113559.2|113509.2|17
1735543410000|2024-12-30 07:23:30|113562|113512|113559.2|113509.2|113563.7|113513.7|113559|113509|17
1735543420000|2024-12-30 07:23:40|113557.1|113507.1|113541.5|113491.5|113559.4|113509.4|113537.1|113487.1|24
1735543430000|2024-12-30 07:23:50|113539.7|113489.7|113543.9|113493.9|113544.4|113494.4|113539.1|113489.1|13
1735543440000|2024-12-30 07:24:00|113542.9|113492.9|113542.9|113492.9|113544.2|113494.2|113542.2|113492.2|8
1735543450000|2024-12-30 07:24:10|113542.7|113492.7|113543.3|113493.3|113549.1|113499.1|113542.7|113492.7|7
1735543460000|2024-12-30 07:24:20|113542|113492|113551.3|113501.3|113559.4|113509.4|113540.8|113490.8|23
1735543470000|2024-12-30 07:24:30|113551.5|113501.5|113555.2|113505.2|113571.3|113521.3|113549.8|113499.8|21
1735543480000|2024-12-30 07:24:40|113552.8|113502.8|113552.1|113502.1|113556.3|113506.3|113551.9|113501.9|12
1735543490000|2024-12-30 07:24:50|113547.6|113497.6|113549.2|113499.2|113550|113500|113544.9|113494.9|9
1735543500000|2024-12-30 07:25:00|113547.4|113497.4|113551.5|113501.5|113553.6|113503.6|113536|113486|26
1735543510000|2024-12-30 07:25:10|113553.2|113503.2|113550.3|113500.3|113553.2|113503.2|113547.6|113497.6|12
1735543520000|2024-12-30 07:25:20|113549.6|113499.6|113552|113502|113561.6|113511.6|113549|113499|18
1735543530000|2024-12-30 07:25:30|113552.7|113502.7|113559.2|113509.2|113566.8|113516.8|113552.7|113502.7|23
1735543540000|2024-12-30 07:25:40|113558.4|113508.4|113562.4|113512.4|113562.4|113512.4|113554.2|113504.2|13
1735543550000|2024-12-30 07:25:50|113560.8|113510.8|113571.4|113521.4|113577.2|113527.2|113556.2|113506.2|21
1735543560000|2024-12-30 07:26:00|113570.8|113520.8|113569.9|113519.9|113571.1|113521.1|113568.6|113518.6|9
1735543570000|2024-12-30 07:26:10|113572|113522|113571.6|113521.6|113575.5|113525.5|113567.7|113517.7|15
1735543580000|2024-12-30 07:26:20|113572.9|113522.9|113575.7|113525.7|113577.7|113527.7|113572.9|113522.9|9
1735543590000|2024-12-30 07:26:30|113576.5|113526.5|113594|113544|113595.5|113545.5|113575.1|113525.1|29
1735543600000|2024-12-30 07:26:40|113592.7|113542.7|113612.8|113562.8|113612.8|113562.8|113592.7|113542.7|14
1735543610000|2024-12-30 07:26:50|113613.1|113563.1|113619.9|113569.9|113623.5|113573.5|113610.7|113560.7|13
1735543620000|2024-12-30 07:27:00|113618.6|113568.6|113634.1|113584.1|113634.1|113584.1|113616.6|113566.6|17
1735543630000|2024-12-30 07:27:10|113633.4|113583.4|113614.7|113564.7|113633.4|113583.4|113608.4|113558.4|15
1735543640000|2024-12-30 07:27:20|113614.4|113564.4|113612.8|113562.8|113615.1|113565.1|113610.3|113560.3|11
1735543650000|2024-12-30 07:27:30|113612.3|113562.3|113628.4|113578.4|113628.4|113578.4|113612.3|113562.3|13
1735543660000|2024-12-30 07:27:40|113629.6|113579.6|113621.4|113571.4|113631.1|113581.1|113619.8|113569.8|14
1735543670000|2024-12-30 07:27:50|113621.6|113571.6|113621.9|113571.9|113628.9|113578.9|113620.6|113570.6|17
1735543680000|2024-12-30 07:28:00|113622|113572|113627.5|113577.5|113629.6|113579.6|113620.5|113570.5|24
1735543690000|2024-12-30 07:28:10|113627.7|113577.7|113627.2|113577.2|113629.3|113579.3|113627|113577|15
1735543700000|2024-12-30 07:28:20|113627.3|113577.3|113627.6|113577.6|113629|113579|113625.9|113575.9|15
1735543710000|2024-12-30 07:28:30|113627.8|113577.8|113627.8|113577.8|113628.7|113578.7|113626.3|113576.3|9
1735543720000|2024-12-30 07:28:40|113628.5|113578.5|113629.6|113579.6|113629.7|113579.7|113626.5|113576.5|9
1735543730000|2024-12-30 07:28:50|113622|113572|113614|113564|113624|113574|113613.3|113563.3|22
1735543740000|2024-12-30 07:29:00|113614.4|113564.4|113622.6|113572.6|113622.6|113572.6|113612.3|113562.3|20
1735543750000|2024-12-30 07:29:10|113623.2|113573.2|113621.6|113571.6|113625.1|113575.1|113620.3|113570.3|27
1735543760000|2024-12-30 07:29:20|113620.9|113570.9|113622.4|113572.4|113624.8|113574.8|113619.2|113569.2|20
1735543770000|2024-12-30 07:29:30|113622.7|113572.7|113626.9|113576.9|113632.1|113582.1|113622.1|113572.1|14
1735543780000|2024-12-30 07:29:40|113628.4|113578.4|113626.7|113576.7|113628.4|113578.4|113622|113572|18
1735543790000|2024-12-30 07:29:50|113627.1|113577.1|113637.3|113587.3|113637.3|113587.3|113625.9|113575.9|13
1735543800000|2024-12-30 07:30:00|113637.2|113587.2|113607.9|113557.9|113637.4|113587.4|113606.5|113556.5|23
1735543810000|2024-12-30 07:30:10|113609.6|113559.6|113607|113557|113609.6|113559.6|113605.7|113555.7|11
1735543820000|2024-12-30 07:30:20|113607.2|113557.2|113609.6|113559.6|113610.7|113560.7|113605.2|113555.2|13
1735543830000|2024-12-30 07:30:30|113609.3|113559.3|113602|113552|113609.6|113559.6|113601.9|113551.9|14
1735543840000|2024-12-30 07:30:40|113601.2|113551.2|113599.4|113549.4|113604.7|113554.7|113599.4|113549.4|18
1735543850000|2024-12-30 07:30:50|113599.2|113549.2|113590.1|113540.1|113600.4|113550.4|113588.8|113538.8|21
1735543860000|2024-12-30 07:31:00|113589.9|113539.9|113597|113547|113597|113547|113588.3|113538.3|16
1735543870000|2024-12-30 07:31:10|113595.9|113545.9|113600.1|113550.1|113601.6|113551.6|113595.7|113545.7|16
1735543880000|2024-12-30 07:31:20|113599.8|113549.8|113628.6|113578.6|113628.6|113578.6|113599.6|113549.6|38
1735543890000|2024-12-30 07:31:30|113629|113579|113656.6|113606.6|113656.6|113606.6|113629|113579|39
1735543900000|2024-12-30 07:31:40|113659.9|113609.9|113661.4|113611.4|113661.4|113611.4|113656.9|113606.9|9
1735543910000|2024-12-30 07:31:50|113664.7|113614.7|113655|113605|113666.3|113616.3|113655|113605|18
1735543920000|2024-12-30 07:32:00|113652.8|113602.8|113623.4|113573.4|113654.5|113604.5|113619.6|113569.6|27
1735543930000|2024-12-30 07:32:10|113622.7|113572.7|113612.5|113562.5|113622.7|113572.7|113611.3|113561.3|22
1735543940000|2024-12-30 07:32:20|113612.9|113562.9|113611.1|113561.1|113614.1|113564.1|113607.2|113557.2|15
1735543950000|2024-12-30 07:32:30|113611.2|113561.2|113608.6|113558.6|113611.4|113561.4|113608.2|113558.2|10
1735543960000|2024-12-30 07:32:40|113608.5|113558.5|113617.3|113567.3|113619.6|113569.6|113606.6|113556.6|17
1735543970000|2024-12-30 07:32:50|113616.7|113566.7|113611.5|113561.5|113617.3|113567.3|113610.2|113560.2|15
1735543980000|2024-12-30 07:33:00|113611.9|113561.9|113605.7|113555.7|113613.6|113563.6|113604.3|113554.3|20
1735543990000|2024-12-30 07:33:10|113606.3|113556.3|113609.9|113559.9|113611.5|113561.5|113605.7|113555.7|19
1735544000000|2024-12-30 07:33:20|113609.5|113559.5|113612.7|113562.7|113612.7|113562.7|113609.5|113559.5|15
1735544010000|2024-12-30 07:33:30|113611.9|113561.9|113612|113562|113612.9|113562.9|113611.7|113561.7|13
1735544020000|2024-12-30 07:33:40|113612.2|113562.2|113621|113571|113623.8|113573.8|113611.3|113561.3|24
1735544030000|2024-12-30 07:33:50|113620.6|113570.6|113623.3|113573.3|113626|113576|113617.4|113567.4|15
1735544040000|2024-12-30 07:34:00|113623.4|113573.4|113632.6|113582.6|113637.2|113587.2|113621.5|113571.5|25
1735544050000|2024-12-30 07:34:10|113630.5|113580.5|113620.1|113570.1|113638.6|113588.6|113620|113570|15
1735544060000|2024-12-30 07:34:20|113620|113570|113622.7|113597.7|113624.2|113597.7|113618.7|113570|18
1735544070000|2024-12-30 07:34:30|113622.4|113597.4|113626.8|113601.8|113626.8|113601.8|113621.6|113596.6|12
1735544080000|2024-12-30 07:34:40|113626.1|113601.1|113633.4|113608.4|113633.6|113608.6|113626.1|113601.1|17
1735544090000|2024-12-30 07:34:50|113633.2|113608.2|113627.2|113602.2|113633.2|113608.2|113624.7|113599.7|13
1735544100000|2024-12-30 07:35:00|113627|113602|113621.4|113596.4|113627|113602|113618.8|113593.8|9
1735544110000|2024-12-30 07:35:10|113620.2|113595.2|113609.4|113584.4|113620.2|113595.2|113609.4|113584.4|11
1735544120000|2024-12-30 07:35:20|113609.6|113584.6|113604.6|113554.6|113609.7|113584.7|113595.8|113551.8|24
1735544130000|2024-12-30 07:35:30|113605.8|113555.8|113606.4|113556.4|113607.3|113557.3|113605.8|113555.8|6
1735544140000|2024-12-30 07:35:40|113606.8|113556.8|113619.6|113569.6|113620.9|113570.9|113606.8|113556.8|12
1735544150000|2024-12-30 07:35:50|113607|113582|113607.9|113582.9|113611.6|113586.6|113607|113582|17
1735544160000|2024-12-30 07:36:00|113608.6|113583.6|113603.4|113578.4|113608.6|113583.6|113603.3|113578.3|7
1735544170000|2024-12-30 07:36:10|113604.6|113579.6|113619.3|113569.3|113623.3|113579.6|113604.6|113569.3|7
1735544180000|2024-12-30 07:36:20|113619.4|113569.4|113616.8|113566.8|113619.4|113569.4|113615|113565|10
1735544190000|2024-12-30 07:36:30|113618.1|113568.1|113621.1|113571.1|113621.7|113571.7|113616.8|113566.8|9
1735544200000|2024-12-30 07:36:40|113620.7|113570.7|113607.4|113582.4|113622.1|113589|113607.4|113570.3|21
1735544210000|2024-12-30 07:36:50|113608.7|113583.7|113609|113584|113610.7|113585.7|113608.7|113583.7|9
1735544220000|2024-12-30 07:37:00|113609.4|113584.4|113608.3|113583.3|113609.9|113584.9|113606.9|113581.9|7
1735544230000|2024-12-30 07:37:10|113608.5|113583.5|113608.5|113583.5|113608.5|113583.5|113608.5|113583.5|1
1735544240000|2024-12-30 07:37:20|113608.6|113583.6|113608.5|113583.5|113609|113584|113608.5|113583.5|4
1735544250000|2024-12-30 07:37:30|113606.7|113581.7|113607.2|113582.2|113608.6|113583.6|113606.7|113581.7|5
1735544260000|2024-12-30 07:37:40|113607.1|113582.1|113606|113581|113608.4|113583.4|113601.1|113576.1|21
1735544270000|2024-12-30 07:37:50|113605.2|113580.2|113601.7|113576.7|113607.1|113582.1|113601.5|113576.5|11
1735544280000|2024-12-30 07:38:00|113601.5|113576.5|113610.8|113585.8|113611.2|113586.2|113601.3|113576.3|15
1735544290000|2024-12-30 07:38:10|113612.1|113587.1|113611.5|113586.5|113614.6|113589.6|113611.1|113586.1|9
1735544300000|2024-12-30 07:38:20|113613|113588|113614.6|113589.6|113617.3|113592.3|113613|113588|8
1735544310000|2024-12-30 07:38:30|113613.8|113588.8|113594.1|113569.1|113627.2|113589.7|113591.2|113566.2|27
1735544320000|2024-12-30 07:38:40|113593.8|113568.8|113595.5|113570.5|113597.4|113572.4|113593.1|113568.1|13
1735544330000|2024-12-30 07:38:50|113594.8|113569.8|113592.8|113567.8|113595.2|113570.2|113592.8|113567.8|7
1735544340000|2024-12-30 07:39:00|113592.9|113567.9|113594.2|113569.2|113594.2|113569.2|113592.3|113567.3|7
1735544350000|2024-12-30 07:39:10|113596.1|113571.1|113606.5|113581.5|113607.1|113582.1|113596.1|113571.1|17
1735544360000|2024-12-30 07:39:20|113606.7|113581.7|113607.5|113582.5|113610.5|113585.5|113606.4|113581.4|17
1735544370000|2024-12-30 07:39:30|113608.7|113583.7|113603.5|113578.5|113608.7|113583.7|113601|113576|17
1735544380000|2024-12-30 07:39:40|113603.6|113578.6|113600.9|113575.9|113603.6|113578.6|113600.4|113575.4|16
1735544390000|2024-12-30 07:39:50|113601|113576|113601.5|113576.5|113605.9|113580.9|113598.1|113573.1|24
1735544400000|2024-12-30 07:40:00|113601.7|113576.7|113595|113570|113601.7|113576.7|113591.8|113566.8|17
1735544410000|2024-12-30 07:40:10|113595.3|113570.3|113595.6|113570.6|113596.1|113571.1|113594.9|113569.9|11
1735544420000|2024-12-30 07:40:20|113595.4|113570.4|113594.7|113569.7|113596.1|113571.1|113593.7|113568.7|13
1735544430000|2024-12-30 07:40:30|113592.6|113567.6|113589.1|113564.1|113592.6|113567.6|113586.7|113561.7|18
1735544440000|2024-12-30 07:40:40|113589.2|113564.2|113591.4|113566.4|113593.2|113568.2|113589|113564|15
1735544450000|2024-12-30 07:40:50|113591.2|113566.2|113590.2|113565.2|113592.4|113567.4|113588.9|113563.9|11
1735544460000|2024-12-30 07:41:00|113589.9|113564.9|113581.4|113556.4|113589.9|113564.9|113578.9|113553.9|16
1735544470000|2024-12-30 07:41:10|113581.8|113556.8|113579.8|113554.8|113581.8|113556.8|113577.4|113552.4|13
1735544480000|2024-12-30 07:41:20|113579.7|113554.7|113579.7|113554.7|113579.8|113554.8|113578.6|113553.6|6
1735544490000|2024-12-30 07:41:30|113579.1|113554.1|113579.8|113554.8|113581.4|113556.4|113578.3|113553.3|9
1735544500000|2024-12-30 07:41:40|113579.7|113554.7|113558.6|113533.6|113583.5|113558.5|113556.1|113531.1|25
1735544510000|2024-12-30 07:41:50|113559.4|113534.4|113557.7|113532.7|113559.9|113534.9|113557.6|113532.6|14
1735544520000|2024-12-30 07:42:00|113558.4|113533.4|113552.4|113527.4|113558.4|113533.4|113551|113526|17
1735544530000|2024-12-30 07:42:10|113551.1|113526.1|113541.9|113516.9|113551.1|113526.1|113539.6|113514.6|22
1735544540000|2024-12-30 07:42:20|113542|113517|113542.2|113517.2|113549.2|113524.2|113541|113516|19
1735544550000|2024-12-30 07:42:30|113542.4|113517.4|113540.5|113515.5|113542.4|113517.4|113538.8|113513.8|14
1735544560000|2024-12-30 07:42:40|113540.9|113515.9|113536.2|113511.2|113540.9|113515.9|113527.9|113502.9|25
1735544570000|2024-12-30 07:42:50|113536.8|113511.8|113533.9|113508.9|113539.6|113514.6|113533.7|113508.7|17
1735544580000|2024-12-30 07:43:00|113532.8|113507.8|113542.9|113517.9|113545.9|113520.9|113531.8|113506.8|26
1735544590000|2024-12-30 07:43:10|113543.4|113518.4|113556.4|113506.4|113562|113521.6|113542.8|113502.4|28
1735544600000|2024-12-30 07:43:20|113556.2|113506.2|113552.5|113502.5|113556.6|113506.6|113552.5|113502.5|9
1735544610000|2024-12-30 07:43:30|113551.1|113501.1|113552.6|113502.6|113553|113503|113551.1|113501.1|5
1735544620000|2024-12-30 07:43:40|113552.8|113502.8|113551.2|113501.2|113554.1|113504.1|113549.3|113499.3|13
1735544630000|2024-12-30 07:43:50|113550.2|113500.2|113548.5|113498.5|113552.8|113502.8|113548.5|113498.5|15
1735544640000|2024-12-30 07:44:00|113544.1|113494.1|113552.1|113502.1|113552.8|113502.8|113540.2|113490.2|26
1735544650000|2024-12-30 07:44:10|113550.5|113500.5|113553.1|113503.1|113553.1|113503.1|113550.5|113500.5|13
1735544660000|2024-12-30 07:44:20|113554.7|113504.7|113550.2|113500.2|113554.7|113504.7|113549.5|113499.5|18
1735544670000|2024-12-30 07:44:30|113549.2|113499.2|113543.1|113493.1|113550.7|113500.7|113543.1|113493.1|14
1735544680000|2024-12-30 07:44:40|113544.2|113494.2|113542.2|113492.2|113548.1|113498.1|113539.3|113489.3|21
1735544690000|2024-12-30 07:44:50|113543.9|113493.9|113536.9|113486.9|113543.9|113493.9|113534.6|113484.6|20
1735544700000|2024-12-30 07:45:00|113536|113486|113536.6|113486.6|113536.6|113486.6|113536|113486|2
1735544710000|2024-12-30 07:45:10|113536.5|113486.5|113530.3|113480.3|113536.5|113486.5|113527.7|113477.7|14
1735544720000|2024-12-30 07:45:20|113530.4|113480.4|113535.1|113485.1|113538.3|113488.3|113530|113480|25
1735544730000|2024-12-30 07:45:30|113535.4|113485.4|113541.1|113491.1|113541.1|113491.1|113535.4|113485.4|17
1735544740000|2024-12-30 07:45:40|113542.5|113492.5|113536.7|113511.7|113544.2|113512.3|113534.2|113490.6|18
1735544750000|2024-12-30 07:45:50|113535.8|113510.8|113555.7|113530.7|113557.3|113532.3|113535.8|113510.8|28
1735544760000|2024-12-30 07:46:00|113555.8|113530.8|113583.6|113558.6|113584.9|113559.9|113555.8|113530.8|17
1735544770000|2024-12-30 07:46:10|113584.9|113559.9|113558.2|113533.2|113584.9|113559.9|113556.9|113531.9|19
1735544780000|2024-12-30 07:46:20|113558.3|113533.3|113556.3|113531.3|113561.6|113536.6|113556.3|113531.3|14
1735544790000|2024-12-30 07:46:30|113556.4|113531.4|113557.1|113532.1|113557.1|113532.1|113556.4|113531.4|5
1735544800000|2024-12-30 07:46:40|113557.7|113532.7|113560.7|113535.7|113560.7|113535.7|113557.7|113532.7|5
1735544810000|2024-12-30 07:46:50|113560.6|113535.6|113568.8|113543.8|113569.3|113544.3|113560.5|113535.5|18
1735544820000|2024-12-30 07:47:00|113569.4|113544.4|113566.4|113541.4|113569.4|113544.4|113565.8|113540.8|12
1735544830000|2024-12-30 07:47:10|113567|113542|113573.1|113548.1|113573.1|113548.1|113566.3|113541.3|7
1735544840000|2024-12-30 07:47:20|113573.5|113548.5|113586.7|113561.7|113587.7|113562.7|113572.6|113547.6|22
1735544850000|2024-12-30 07:47:30|113588.3|113563.3|113591|113566|113591.4|113566.4|113586.1|113561.1|11
1735544860000|2024-12-30 07:47:40|113591.5|113566.5|113611.2|113586.2|113611.7|113586.7|113591.5|113566.5|20
1735544870000|2024-12-30 07:47:50|113611.3|113586.3|113596.2|113571.2|113614.9|113589.9|113592.2|113567.2|14
1735544880000|2024-12-30 07:48:00|113597.6|113572.6|113595.7|113570.7|113599.1|113574.1|113595.7|113570.7|13
1735544890000|2024-12-30 07:48:10|113595.9|113570.9|113594.1|113569.1|113595.9|113570.9|113594.1|113569.1|7
1735544900000|2024-12-30 07:48:20|113594.7|113569.7|113597.8|113572.8|113600.1|113575.1|113594.7|113569.7|17
1735544910000|2024-12-30 07:48:30|113596.3|113571.3|113597.4|113572.4|113597.8|113572.8|113596.3|113571.3|9
1735544920000|2024-12-30 07:48:40|113598.6|113573.6|113603.2|113578.2|113603.3|113578.3|113596.2|113571.2|12
1735544930000|2024-12-30 07:48:50|113604.3|113579.3|113599.9|113574.9|113604.7|113579.7|113597.9|113572.9|16
1735544940000|2024-12-30 07:49:00|113599.8|113574.8|113594.6|113569.6|113599.8|113574.8|113589.2|113564.2|12
1735544950000|2024-12-30 07:49:10|113595.9|113570.9|113596.3|113571.3|113596.3|113571.3|113593.7|113568.7|7
1735544960000|2024-12-30 07:49:20|113596.4|113571.4|113594.7|113569.7|113596.4|113571.4|113593.8|113568.8|3
1735544970000|2024-12-30 07:49:30|113595.3|113570.3|113591.5|113566.5|113599.2|113574.2|113585.7|113560.7|19
1735544980000|2024-12-30 07:49:40|113591.4|113566.4|113598.1|113573.1|113598.1|113573.1|113591.4|113566.4|5
1735544990000|2024-12-30 07:49:50|113598.8|113573.8|113593.6|113568.6|113599.6|113574.6|113593.6|113568.6|22
1735545000000|2024-12-30 07:50:00|113593.3|113568.3|113592|113567|113593.7|113568.7|113591.7|113566.7|10
1735545010000|2024-12-30 07:50:10|113591.7|113566.7|113596.4|113571.4|113596.9|113571.9|113591.7|113566.7|9
1735545020000|2024-12-30 07:50:20|113596.3|113571.3|113596.9|113571.9|113596.9|113571.9|113596.3|113571.3|3
1735545030000|2024-12-30 07:50:30|113592.2|113567.2|113591.7|113566.7|113594|113569|113591.7|113566.7|7
1735545040000|2024-12-30 07:50:40|113591.3|113566.3|113584.7|113559.7|113591.3|113566.3|113580.9|113555.9|18
1735545050000|2024-12-30 07:50:50|113584.5|113559.5|113582.9|113557.9|113584.5|113559.5|113582.5|113557.5|6
1735545060000|2024-12-30 07:51:00|113581.6|113556.6|113581.6|113556.6|113582.2|113557.2|113580.9|113555.9|6
1735545070000|2024-12-30 07:51:10|113581.7|113556.7|113581.4|113556.4|113582.3|113557.3|113581.1|113556.1|8
1735545080000|2024-12-30 07:51:20|113585.9|113560.9|113579|113554|113586.3|113561.3|113577.3|113552.3|13
1735545090000|2024-12-30 07:51:30|113578.9|113553.9|113586.2|113561.2|113586.8|113561.8|113578.9|113553.9|10
1735545100000|2024-12-30 07:51:40|113586.8|113561.8|113588.1|113563.1|113588.1|113563.1|113586|113561|6
1735545110000|2024-12-30 07:51:50|113588.7|113563.7|113583.5|113558.5|113595.1|113570.1|113581.9|113556.9|25
1735545120000|2024-12-30 07:52:00|113582.9|113557.9|113576|113551|113583.5|113558.5|113570.8|113545.8|17
1735545130000|2024-12-30 07:52:10|113576.3|113551.3|113583.9|113558.9|113583.9|113558.9|113576.3|113551.3|14
1735545140000|2024-12-30 07:52:20|113583.8|113558.8|113581.6|113556.6|113583.8|113558.8|113577.3|113552.3|17
1735545150000|2024-12-30 07:52:30|113582.9|113557.9|113570.5|113545.5|113582.9|113557.9|113570.5|113545.5|19
1735545160000|2024-12-30 07:52:40|113571|113546|113574.2|113549.2|113575.8|113550.8|113561.9|113536.9|21
1735545170000|2024-12-30 07:52:50|113573.3|113548.3|113576.6|113551.6|113576.6|113551.6|113573.3|113548.3|8
1735545180000|2024-12-30 07:53:00|113577.4|113552.4|113592.8|113567.8|113594.6|113569.6|113577.4|113552.4|31
1735545190000|2024-12-30 07:53:10|113593.4|113568.4|113594.6|113569.6|113595.2|113570.2|113592.8|113567.8|13
1735545200000|2024-12-30 07:53:20|113594.3|113569.3|113592.5|113567.5|113594.6|113569.6|113592.5|113567.5|8
1735545210000|2024-12-30 07:53:30|113592.2|113567.2|113594.7|113569.7|113595.4|113570.4|113589.8|113564.8|12
1735545220000|2024-12-30 07:53:40|113595.9|113570.9|113592.7|113567.7|113596.1|113571.1|113592.1|113567.1|8
1735545230000|2024-12-30 07:53:50|113592.4|113567.4|113587.8|113562.8|113592.4|113567.4|113586.7|113561.7|15
1735545240000|2024-12-30 07:54:00|113587.9|113562.9|113605.8|113580.8|113608.6|113583.6|113587.9|113562.9|30
1735545250000|2024-12-30 07:54:10|113605.7|113580.7|113603.6|113578.6|113607.5|113582.5|113603.3|113578.3|6
1735545260000|2024-12-30 07:54:20|113603.1|113578.1|113611|113586|113611|113586|113595.1|113570.1|26
1735545270000|2024-12-30 07:54:30|113610|113585|113601.2|113576.2|113616.9|113591.9|113599.4|113574.4|27
1735545280000|2024-12-30 07:54:40|113600.6|113575.6|113601.3|113576.3|113602.8|113577.8|113599.2|113574.2|26
1735545290000|2024-12-30 07:54:50|113602|113577|113601.6|113576.6|113602|113577|113599.2|113574.2|11
1735545300000|2024-12-30 07:55:00|113601.2|113576.2|113611.7|113586.7|113613.8|113588.8|113599.1|113574.1|19
1735545310000|2024-12-30 07:55:10|113610.4|113585.4|113610.8|113585.8|113612.8|113587.8|113609.1|113584.1|19
1735545320000|2024-12-30 07:55:20|113609.2|113584.2|113607.7|113582.7|113610.7|113585.7|113607.7|113582.7|10
1735545330000|2024-12-30 07:55:30|113607.4|113582.4|113604.9|113579.9|113607.4|113582.4|113604.5|113579.5|11
1735545340000|2024-12-30 07:55:40|113605.6|113580.6|113605.7|113580.7|113605.7|113580.7|113605.6|113580.6|2
1735545350000|2024-12-30 07:55:50|113605.6|113580.6|113605.7|113580.7|113605.7|113580.7|113605.4|113580.4|3
1735545360000|2024-12-30 07:56:00|113604.9|113579.9|113604.5|113579.5|113605.7|113580.7|113602.4|113577.4|13
1735545370000|2024-12-30 07:56:10|113604.7|113579.7|113596.9|113571.9|113608|113583|113593.7|113568.7|31
1735545380000|2024-12-30 07:56:20|113595.4|113570.4|113593.4|113568.4|113599.6|113574.6|113592.6|113567.6|24
1735545390000|2024-12-30 07:56:30|113591.9|113566.9|113583.8|113558.8|113595.4|113570.4|113582.9|113557.9|31
1735545400000|2024-12-30 07:56:40|113583.7|113558.7|113596.9|113571.9|113596.9|113571.9|113583.7|113558.7|20
1735545410000|2024-12-30 07:56:50|113594|113569|113571|113546|113594|113569|113564.1|113539.1|37
1735545420000|2024-12-30 07:57:00|113570.3|113545.3|113565|113540|113571.3|113546.3|113557.8|113532.8|31
1735545430000|2024-12-30 07:57:10|113565.1|113540.1|113556.3|113531.3|113565.1|113540.1|113556.3|113531.3|14
1735545440000|2024-12-30 07:57:20|113555|113530|113555.7|113530.7|113558.4|113533.4|113553.1|113528.1|21
1735545450000|2024-12-30 07:57:30|113555.1|113530.1|113556.3|113531.3|113557.9|113532.9|113554.4|113529.4|14
1735545460000|2024-12-30 07:57:40|113556.5|113531.5|113560.3|113535.3|113560.3|113535.3|113553.6|113528.6|13
1735545470000|2024-12-30 07:57:50|113559.2|113534.2|113557.1|113532.1|113559.2|113534.2|113556.6|113531.6|9
1735545480000|2024-12-30 07:58:00|113556.9|113531.9|113559.5|113534.5|113559.9|113534.9|113555.6|113530.6|19
1735545490000|2024-12-30 07:58:10|113560.2|113535.2|113554.8|113529.8|113560.3|113535.3|113553.1|113528.1|13
1735545500000|2024-12-30 07:58:20|113555|113530|113568.5|113543.5|113570.4|113545.4|113555|113530|20
1735545510000|2024-12-30 07:58:30|113568.9|113543.9|113583.8|113533.8|113593.8|113559.9|113568.9|113533.1|22
1735545520000|2024-12-30 07:58:40|113583.2|113533.2|113577.4|113527.4|113583.2|113533.2|113574.4|113524.4|26
1735545530000|2024-12-30 07:58:50|113576.6|113526.6|113572.1|113522.1|113577.8|113527.8|113572|113522|18
1735545540000|2024-12-30 07:59:00|113572.2|113522.2|113567.7|113517.7|113573|113523|113567.5|113517.5|13
1735545550000|2024-12-30 07:59:10|113567|113517|113564.8|113514.8|113567|113517|113564.3|113514.3|11
1735545560000|2024-12-30 07:59:20|113563.6|113513.6|113565.8|113515.8|113567.1|113517.1|113562.8|113512.8|14
1735545570000|2024-12-30 07:59:30|113565.7|113515.7|113576.8|113551.8|113577.6|113552.6|113562.8|113512.8|20
1735545580000|2024-12-30 07:59:40|113576.6|113551.6|113579.3|113554.3|113585.4|113560.4|113576.3|113551.3|17
1735545590000|2024-12-30 07:59:50|113586.5|113536.5|113612.4|113562.4|113612.4|113562.4|113585.5|113535.5|32
1735545600000|2024-12-30 08:00:00|113615.5|113565.5|113579.9|113529.9|113636.9|113586.9|113579.9|113529.9|49
1735545610000|2024-12-30 08:00:10|113577.7|113527.7|113563|113513|113603.8|113565.6|113559.9|113509.9|51
1735545620000|2024-12-30 08:00:20|113565.4|113515.4|113586.8|113536.8|113589.7|113539.7|113559.7|113509.7|49
1735545630000|2024-12-30 08:00:30|113586.2|113536.2|113580.1|113530.1|113589.2|113539.2|113576.7|113526.7|27
1735545640000|2024-12-30 08:00:40|113567.6|113542.6|113542.1|113492.1|113580.8|113543.3|113536.4|113492|48
1735545650000|2024-12-30 08:00:50|113547.1|113497.1|113542.3|113492.3|113568.3|113518.3|113542.3|113492.3|52
1735545660000|2024-12-30 08:01:00|113542.8|113492.8|113544.2|113494.2|113562.3|113512.3|113534.9|113484.9|56
1735545670000|2024-12-30 08:01:10|113543.1|113493.1|113535.4|113485.4|113550.3|113500.3|113519.2|113481.5|35
1735545680000|2024-12-30 08:01:20|113535.3|113485.3|113536.5|113486.5|113562.1|113512.1|113510.2|113479.5|61
1735545690000|2024-12-30 08:01:30|113538.3|113488.3|113530.3|113480.3|113548.5|113498.5|113522.1|113472.1|54
1735545700000|2024-12-30 08:01:40|113527.1|113477.1|113509.2|113459.2|113544.8|113494.8|113504.5|113454.5|44
1735545710000|2024-12-30 08:01:50|113508.8|113458.8|113525.2|113475.2|113534.7|113508.6|113487.1|113458.2|36
1735545720000|2024-12-30 08:02:00|113524.6|113474.6|113492.8|113467.8|113525.2|113475.2|113492.8|113459.2|31
1735545730000|2024-12-30 08:02:10|113493.4|113468.4|113485.3|113460.3|113513.6|113471.4|113485.3|113450.2|30
1735545740000|2024-12-30 08:02:20|113487.4|113462.4|113481.3|113456.3|113510.1|113477.2|113481.3|113453.9|30
1735545750000|2024-12-30 08:02:30|113487.7|113462.7|113520.7|113470.7|113521.5|113481.1|113484|113451.1|38
1735545760000|2024-12-30 08:02:40|113518.9|113468.9|113523.6|113473.6|113524.2|113474.2|113517.8|113467.8|25
1735545770000|2024-12-30 08:02:50|113524.9|113474.9|113522.1|113472.1|113529.7|113479.7|113520.7|113470.7|12
1735545780000|2024-12-30 08:03:00|113518.3|113468.3|113519.4|113469.4|113523.2|113473.2|113518.3|113468.3|16
1735545790000|2024-12-30 08:03:10|113518|113468|113520.1|113470.1|113523.7|113473.7|113516.4|113466.4|13
1735545800000|2024-12-30 08:03:20|113519.6|113469.6|113517.2|113467.2|113525.7|113475.7|113516.1|113466.1|31
1735545810000|2024-12-30 08:03:30|113516.1|113466.1|113517|113467|113519.6|113469.6|113515.4|113465.4|11
1735545820000|2024-12-30 08:03:40|113517.5|113467.5|113512.5|113462.5|113521|113483.8|113505.1|113462.4|20
1735545830000|2024-12-30 08:03:50|113510.4|113460.4|113504.2|113454.2|113512.5|113462.5|113504.2|113454.2|15
1735545840000|2024-12-30 08:04:00|113504.1|113454.1|113503.9|113453.9|113504.1|113454.1|113501.1|113451.1|10
1735545850000|2024-12-30 08:04:10|113504.1|113454.1|113510.8|113460.8|113511.7|113461.7|113503.8|113453.8|15
1735545860000|2024-12-30 08:04:20|113511.7|113461.7|113498.5|113473.5|113511.7|113473.5|113492.9|113451.7|19
1735545870000|2024-12-30 08:04:30|113496.8|113471.8|113505|113455|113511.7|113471.8|113495.5|113454|14
1735545880000|2024-12-30 08:04:40|113505.7|113455.7|113510.4|113460.4|113510.4|113460.4|113500.6|113450.6|16
1735545890000|2024-12-30 08:04:50|113508.4|113458.4|113510.1|113460.1|113511.1|113461.1|113507.1|113457.1|11
1735545900000|2024-12-30 08:05:00|113508.1|113458.1|113496.3|113471.3|113510.8|113471.3|113496.3|113451.2|24
1735545910000|2024-12-30 08:05:10|113495.1|113470.1|113505.4|113455.4|113507|113470.1|113495.1|113452.3|22
1735545920000|2024-12-30 08:05:20|113504.6|113454.6|113505.6|113455.6|113505.7|113455.7|113503.6|113453.6|15
1735545930000|2024-12-30 08:05:30|113505.7|113455.7|113497.7|113447.7|113505.8|113455.8|113497.7|113447.7|19
1735545940000|2024-12-30 08:05:40|113497.4|113447.4|113496.1|113446.1|113499.2|113449.2|113488.5|113438.5|17
1735545950000|2024-12-30 08:05:50|113494.1|113444.1|113479.1|113429.1|113494.1|113444.1|113478.2|113428.2|17
1735545960000|2024-12-30 08:06:00|113478.6|113428.6|113483.2|113433.2|113483.8|113433.8|113478.1|113428.1|10
1735545970000|2024-12-30 08:06:10|113484.4|113434.4|113484.8|113434.8|113489|113439|113477.7|113427.7|30
1735545980000|2024-12-30 08:06:20|113485.8|113435.8|113475.5|113450.5|113485.8|113452.1|113472.2|113435.8|25
1735545990000|2024-12-30 08:06:30|113480|113455|113474.3|113449.3|113483.4|113458.4|113473.3|113448.3|24
1735546000000|2024-12-30 08:06:40|113473.5|113448.5|113477.2|113452.2|113477.2|113452.2|113473.3|113448.3|17
1735546010000|2024-12-30 08:06:50|113478.1|113453.1|113474|113449|113478.4|113453.4|113472.7|113447.7|27
1735546020000|2024-12-30 08:07:00|113473.4|113448.4|113475.6|113450.6|113479.5|113454.5|113471.1|113446.1|22
1735546030000|2024-12-30 08:07:10|113474.4|113449.4|113468.6|113443.6|113477.2|113452.2|113465.5|113440.5|31
1735546040000|2024-12-30 08:07:20|113467.8|113442.8|113468.5|113443.5|113471.5|113446.5|113467.2|113442.2|23
1735546050000|2024-12-30 08:07:30|113469.1|113444.1|113469.8|113444.8|113474.2|113449.2|113468|113443|22
1735546060000|2024-12-30 08:07:40|113471.1|113446.1|113483.8|113433.8|113487.9|113447.7|113470.6|113433.8|15
1735546070000|2024-12-30 08:07:50|113484.2|113434.2|113471|113446|113484.2|113449.9|113468.2|113434.2|26
1735546080000|2024-12-30 08:08:00|113471.1|113446.1|113504.2|113479.2|113509.6|113484.6|113471.1|113436.8|31
1735546090000|2024-12-30 08:08:10|113502.8|113477.8|113504.6|113479.6|113505.3|113480.3|113501.7|113476.7|16
1735546100000|2024-12-30 08:08:20|113504.7|113479.7|113504.4|113479.4|113515.2|113481.8|113497.2|113460.1|35
1735546110000|2024-12-30 08:08:30|113506.6|113481.6|113499.2|113474.2|113516|113481.6|113499.2|113451.8|20
1735546120000|2024-12-30 08:08:40|113496.4|113471.4|113504.3|113454.3|113507.9|113474.5|113492.9|113453.8|40
1735546130000|2024-12-30 08:08:50|113503.3|113453.3|113496.1|113446.1|113503.3|113453.3|113495.3|113445.3|28
1735546140000|2024-12-30 08:09:00|113499.1|113449.1|113496.8|113446.8|113502.2|113452.2|113496|113446|28
1735546150000|2024-12-30 08:09:10|113501.9|113451.9|113494.6|113444.6|113510.2|113460.2|113494.6|113444.6|24
1735546160000|2024-12-30 08:09:20|113494.5|113444.5|113496.6|113446.6|113497.7|113447.7|113477.8|113427.8|36
1735546170000|2024-12-30 08:09:30|113499.8|113449.8|113510.4|113460.4|113510.4|113460.4|113499.8|113449.8|39
1735546180000|2024-12-30 08:09:40|113510.3|113460.3|113520.7|113470.7|113523.2|113477|113494.6|113457.3|35
1735546190000|2024-12-30 08:09:50|113520.8|113470.8|113522|113472|113525.5|113488|113508.5|113467.8|37
1735546200000|2024-12-30 08:10:00|113523.3|113473.3|113524.1|113474.1|113525|113475|113521|113471|19
1735546210000|2024-12-30 08:10:10|113521.8|113471.8|113513.8|113488.8|113521.9|113491.1|113508.5|113470.3|33
1735546220000|2024-12-30 08:10:20|113526|113476|113552.6|113502.6|113552.6|113506.6|113517.9|113476|34
1735546230000|2024-12-30 08:10:30|113552.3|113502.3|113566.7|113516.7|113566.7|113527.5|113544|113502.3|26
1735546240000|2024-12-30 08:10:40|113566.4|113516.4|113575.1|113550.1|113577.8|113550.1|113559|113516.4|41
1735546250000|2024-12-30 08:10:50|113577|113552|113582.3|113557.3|113582.7|113557.7|113576.2|113551.2|22
1735546260000|2024-12-30 08:11:00|113583.9|113558.9|113598.8|113548.8|113598.9|113560.6|113583.9|113539|28
1735546270000|2024-12-30 08:11:10|113597.4|113547.4|113596.6|113546.6|113600.7|113550.7|113596.5|113546.5|17
1735546280000|2024-12-30 08:11:20|113596.3|113546.3|113604.5|113554.5|113604.5|113554.5|113594.4|113544.4|26
1735546290000|2024-12-30 08:11:30|113603.5|113553.5|113574.5|113549.5|113616.3|113566.3|113574.5|113541.7|48
1735546300000|2024-12-30 08:11:40|113580.5|113555.5|113586.9|113536.9|113594.9|113557.6|113575.6|113536.9|22
1735546310000|2024-12-30 08:11:50|113584.9|113534.9|113586.7|113536.7|113589.2|113539.2|113584.9|113534.9|24
1735546320000|2024-12-30 08:12:00|113585.3|113535.3|113575.9|113525.9|113585.3|113536.2|113561.2|113525.1|15
1735546330000|2024-12-30 08:12:10|113576.6|113526.6|113572.6|113522.6|113581.4|113531.4|113568.8|113518.8|26
1735546340000|2024-12-30 08:12:20|113571.6|113521.6|113588.4|113538.4|113589.7|113539.7|113571.2|113521.2|25
1735546350000|2024-12-30 08:12:30|113588.5|113538.5|113588.8|113538.8|113589|113539|113583|113533|12
1735546360000|2024-12-30 08:12:40|113589.4|113539.4|113588.7|113538.7|113593.7|113543.7|113586.4|113536.4|21
1735546370000|2024-12-30 08:12:50|113588.6|113538.6|113583.6|113533.6|113588.7|113538.7|113583.6|113533.6|16
1735546380000|2024-12-30 08:13:00|113583.1|113533.1|113584.9|113534.9|113585.8|113535.8|113583.1|113533.1|10
1735546390000|2024-12-30 08:13:10|113585.5|113535.5|113590.3|113540.3|113592|113542|113585.5|113535.5|9
1735546400000|2024-12-30 08:13:20|113590.2|113540.2|113588.1|113538.1|113600|113550|113588.1|113538.1|23
1735546410000|2024-12-30 08:13:30|113587.8|113537.8|113587.7|113537.7|113592|113542|113587.7|113537.7|20
1735546420000|2024-12-30 08:13:40|113587.9|113537.9|113591|113541|113591.4|113541.4|113586.3|113536.3|16
1735546430000|2024-12-30 08:13:50|113589.6|113539.6|113594.5|113544.5|113594.5|113544.5|113588.6|113538.6|19
1735546440000|2024-12-30 08:14:00|113593.3|113543.3|113595.6|113545.6|113596.7|113546.7|113591.7|113541.7|25
1735546450000|2024-12-30 08:14:10|113594.2|113544.2|113593.4|113543.4|113600.4|113562.2|113582|113543.3|24
1735546460000|2024-12-30 08:14:20|113593.6|113543.6|113595|113545|113595|113545|113593|113543|9
1735546470000|2024-12-30 08:14:30|113595.1|113545.1|113599.4|113549.4|113602|113552|113594.2|113544.2|12
1735546480000|2024-12-30 08:14:40|113600.5|113550.5|113594.5|113544.5|113600.5|113550.5|113593.6|113543.6|14
1735546490000|2024-12-30 08:14:50|113588.6|113538.6|113597.2|113547.2|113597.2|113547.2|113585.9|113535.9|26
1735546500000|2024-12-30 08:15:00|113597.6|113547.6|113589.7|113539.7|113599.3|113549.3|113589.2|113539.2|26
1735546510000|2024-12-30 08:15:10|113588.7|113538.7|113585.5|113535.5|113592.4|113542.4|113585|113535|16
1735546520000|2024-12-30 08:15:20|113584.4|113534.4|113594|113544|113597.8|113559.1|113582.9|113533.2|35
1735546530000|2024-12-30 08:15:30|113594.4|113544.4|113593.8|113543.8|113594.5|113544.5|113588.9|113538.9|25
1735546540000|2024-12-30 08:15:40|113594.4|113544.4|113592.1|113542.1|113594.4|113544.4|113588.9|113538.9|23
1735546550000|2024-12-30 08:15:50|113591.4|113541.4|113584.8|113534.8|113594.5|113544.5|113583.3|113533.3|28
1735546560000|2024-12-30 08:16:00|113583.5|113533.5|113585.4|113535.4|113586.2|113536.2|113581.7|113531.7|15
1735546570000|2024-12-30 08:16:10|113587.6|113537.6|113586.5|113536.5|113593.8|113543.8|113586.5|113536.5|25
1735546580000|2024-12-30 08:16:20|113585.8|113535.8|113583.7|113533.7|113587.4|113537.4|113578.3|113528.3|25
1735546590000|2024-12-30 08:16:30|113582.9|113532.9|113573|113523|113584.6|113534.6|113573|113523|21
1735546600000|2024-12-30 08:16:40|113571.8|113521.8|113567.9|113517.9|113576.9|113526.9|113567.9|113517.9|27
1735546610000|2024-12-30 08:16:50|113568.9|113518.9|113572.5|113522.5|113574.5|113524.5|113567.9|113517.9|26
1735546620000|2024-12-30 08:17:00|113572.2|113522.2|113578.8|113528.8|113579.3|113529.3|113572.2|113522.2|17
1735546630000|2024-12-30 08:17:10|113578.7|113528.7|113578.4|113528.4|113581.8|113531.8|113578.4|113528.4|15
1735546640000|2024-12-30 08:17:20|113578.1|113528.1|113580.9|113530.9|113582.5|113546|113567.4|113528.1|33
1735546650000|2024-12-30 08:17:30|113579.4|113529.4|113576.5|113526.5|113586.9|113541.4|113566.4|113526.2|21
1735546660000|2024-12-30 08:17:40|113577.5|113527.5|113568.1|113543.1|113577.7|113545.7|113565|113525.5|21
1735546670000|2024-12-30 08:17:50|113565.9|113540.9|113567|113542|113568.8|113543.8|113564.2|113539.2|26
1735546680000|2024-12-30 08:18:00|113567.2|113542.2|113568|113543|113570.5|113545.5|113565|113540|31
1735546690000|2024-12-30 08:18:10|113566.7|113541.7|113568.5|113543.5|113571|113546|113566.3|113541.3|23
1735546700000|2024-12-30 08:18:20|113569.1|113544.1|113569.2|113544.2|113570.9|113545.9|113568|113543|19
1735546710000|2024-12-30 08:18:30|113569.4|113544.4|113566|113541|113573|113548|113565.2|113540.2|19
1735546720000|2024-12-30 08:18:40|113566.1|113541.1|113566.1|113541.1|113568.2|113543.2|113564.6|113539.6|11
1735546730000|2024-12-30 08:18:50|113565.9|113540.9|113565|113540|113566.1|113541.1|113563.1|113538.1|14
1735546740000|2024-12-30 08:19:00|113564.9|113539.9|113566.3|113541.3|113568|113543|113563.9|113538.9|13
1735546750000|2024-12-30 08:19:10|113566.2|113541.2|113566.4|113541.4|113567.7|113542.7|113565.8|113540.8|13
1735546760000|2024-12-30 08:19:20|113566.2|113541.2|113613.2|113588.2|113614.8|113589.8|113566.2|113541.2|33
1735546770000|2024-12-30 08:19:30|113612.5|113587.5|113614.8|113589.8|113615.6|113590.6|113610.8|113585.8|20
1735546780000|2024-12-30 08:19:40|113614.9|113589.9|113613.4|113588.4|113615.3|113590.3|113613|113588|16
1735546790000|2024-12-30 08:19:50|113612.8|113587.8|113638.3|113588.3|113638.3|113591.4|113611.5|113583.2|26
1735546800000|2024-12-30 08:20:00|113638|113588|113638.9|113588.9|113643.2|113593.2|113636.6|113586.6|35
1735546810000|2024-12-30 08:20:10|113641.6|113591.6|113644.6|113619.6|113647.8|113619.6|113629.9|113591.6|26
1735546820000|2024-12-30 08:20:20|113645.9|113620.9|113644.1|113619.1|113658.7|113623.9|113641|113603.4|27
1735546830000|2024-12-30 08:20:30|113645.4|113620.4|113653.7|113603.7|113663.2|113622.5|113642.9|113603.6|35
1735546840000|2024-12-30 08:20:40|113653.9|113603.9|113658.4|113608.4|113660.4|113610.4|113648.4|113598.4|20
1735546850000|2024-12-30 08:20:50|113658.7|113608.7|113657.2|113607.2|113659|113609|113656.7|113606.7|11
1735546860000|2024-12-30 08:21:00|113657.1|113607.1|113657.8|113607.8|113662.7|113612.7|113656.8|113606.8|16
1735546870000|2024-12-30 08:21:10|113659|113609|113656.5|113606.5|113660.8|113610.8|113652.9|113602.9|26
1735546880000|2024-12-30 08:21:20|113656.7|113606.7|113657.7|113607.7|113660.1|113610.1|113655.8|113605.8|20
1735546890000|2024-12-30 08:21:30|113656.5|113606.5|113646.6|113596.6|113656.5|113606.5|113641.4|113591.4|28
1735546900000|2024-12-30 08:21:40|113645.7|113595.7|113638|113613|113647|113614.2|113632.2|113590.6|33
1735546910000|2024-12-30 08:21:50|113650.2|113600.2|113640.6|113615.6|113652.1|113615.6|113638.4|113595.6|29
1735546920000|2024-12-30 08:22:00|113640.5|113615.5|113643.6|113618.6|113647.4|113622.4|113640.4|113615.4|12
1735546930000|2024-12-30 08:22:10|113642.1|113617.1|113643.6|113618.6|113646.4|113621.4|113637.2|113612.2|23
1735546940000|2024-12-30 08:22:20|113643|113618|113640.7|113615.7|113649.2|113624.2|113640.7|113615.7|32
1735546950000|2024-12-30 08:22:30|113641.1|113616.1|113646.4|113621.4|113648.4|113623.4|113639.9|113614.9|18
1735546960000|2024-12-30 08:22:40|113646.7|113621.7|113643.2|113618.2|113647|113622|113641.7|113616.7|17
1735546970000|2024-12-30 08:22:50|113642.5|113617.5|113642.1|113592.1|113648.1|113620.9|113634.9|113591.9|40
1735546980000|2024-12-30 08:23:00|113643.8|113593.8|113648.5|113598.5|113649.3|113599.3|113643.8|113593.8|16
1735546990000|2024-12-30 08:23:10|113647.4|113597.4|113639.4|113614.4|113647.4|113616.1|113628.4|113595.8|36
1735547000000|2024-12-30 08:23:20|113639.5|113614.5|113642.8|113592.8|113644.6|113615|113624.4|113590.5|32
1735547010000|2024-12-30 08:23:30|113642.7|113592.7|113643.9|113593.9|113645.3|113605.3|113624.7|113588.6|31
1735547020000|2024-12-30 08:23:40|113646.2|113596.2|113644.2|113594.2|113646.2|113596.2|113641.7|113591.7|19
1735547030000|2024-12-30 08:23:50|113643.5|113593.5|113632|113607|113643.5|113608.2|113629.4|113593.5|35
1735547040000|2024-12-30 08:24:00|113631.3|113606.3|113631.3|113606.3|113633.3|113608.3|113627.6|113602.6|23
1735547050000|2024-12-30 08:24:10|113629.4|113604.4|113643.4|113593.4|113645.4|113605.8|113626.7|113591.5|30
1735547060000|2024-12-30 08:24:20|113643.3|113593.3|113639.1|113589.1|113643.5|113593.5|113637.5|113587.5|26
1735547070000|2024-12-30 08:24:30|113640|113590|113639.4|113589.4|113641.4|113591.4|113634.7|113584.7|23
1735547080000|2024-12-30 08:24:40|113639.3|113589.3|113639.8|113589.8|113641.2|113591.2|113639.3|113589.3|12
1735547090000|2024-12-30 08:24:50|113638.6|113588.6|113637.7|113587.7|113640.1|113590.1|113637.1|113587.1|20
1735547100000|2024-12-30 08:25:00|113637|113587|113608.4|113583.4|113641.1|113594.8|113606.3|113581.3|29
1735547110000|2024-12-30 08:25:10|113610.3|113585.3|113601.6|113576.6|113610.3|113585.3|113601.6|113576.6|15
1735547120000|2024-12-30 08:25:20|113602|113577|113627|113602|113632.3|113602|113602|113562.9|27
1735547130000|2024-12-30 08:25:30|113627.9|113602.9|113624.3|113599.3|113629.9|113604.9|113623.9|113598.9|25
1735547140000|2024-12-30 08:25:40|113624.7|113599.7|113627.4|113602.4|113632.3|113607.3|113618.7|113593.7|33
1735547150000|2024-12-30 08:25:50|113629.9|113604.9|113630.6|113605.6|113631.4|113606.4|113625.7|113600.7|27
1735547160000|2024-12-30 08:26:00|113630.8|113605.8|113642.8|113617.8|113643.6|113618.6|113630.8|113605.8|15
1735547170000|2024-12-30 08:26:10|113642.2|113617.2|113642.4|113592.4|113644.3|113618|113628.7|113590.6|17
1735547180000|2024-12-30 08:26:20|113642.1|113592.1|113642.8|113592.8|113645.1|113595.1|113641|113591|15
1735547190000|2024-12-30 08:26:30|113641.7|113591.7|113634.1|113609.1|113645.2|113611.6|113628|113589.9|30
1735547200000|2024-12-30 08:26:40|113634|113609|113631.8|113606.8|113634|113609|113630.4|113605.4|17
1735547210000|2024-12-30 08:26:50|113631|113606|113636.1|113611.1|113636.8|113611.8|113631|113606|17
1735547220000|2024-12-30 08:27:00|113636.8|113611.8|113646.3|113621.3|113648.1|113623.1|113635.6|113610.6|25
1735547230000|2024-12-30 08:27:10|113652.1|113627.1|113654.9|113604.9|113662.6|113627.1|113652.1|113604.1|19
1735547240000|2024-12-30 08:27:20|113658.3|113608.3|113655.3|113605.3|113658.3|113608.3|113654.6|113604.6|15
1735547250000|2024-12-30 08:27:30|113656.7|113606.7|113637.7|113612.7|113658.4|113617.2|113637.7|113600.9|33
1735547260000|2024-12-30 08:27:40|113639.5|113614.5|113640.9|113615.9|113642.9|113617.9|113637|113612|22
1735547270000|2024-12-30 08:27:50|113640.3|113615.3|113654.9|113604.9|113657.5|113616.5|113635.6|113600.8|26
1735547280000|2024-12-30 08:28:00|113654.8|113604.8|113654.3|113604.3|113657.6|113607.6|113650.1|113600.1|29
1735547290000|2024-12-30 08:28:10|113654|113604|113653.6|113603.6|113654.6|113604.6|113649.3|113599.3|15
1735547300000|2024-12-30 08:28:20|113653.4|113603.4|113652.4|113602.4|113655|113605|113652.4|113602.4|13
1735547310000|2024-12-30 08:28:30|113651.7|113601.7|113651.6|113601.6|113651.7|113601.7|113645.4|113595.4|20
1735547320000|2024-12-30 08:28:40|113651.4|113601.4|113647.8|113597.8|113651.8|113601.8|113647.2|113597.2|19
1735547330000|2024-12-30 08:28:50|113648.8|113598.8|113651.8|113601.8|113652.9|113602.9|113647.3|113597.3|16
1735547340000|2024-12-30 08:29:00|113650.8|113600.8|113655.7|113605.7|113658.9|113608.9|113650.8|113600.8|16
1735547350000|2024-12-30 08:29:10|113655.3|113605.3|113635|113585|113655.3|113605.3|113635|113585|18
1735547360000|2024-12-30 08:29:20|113641.7|113591.7|113643.4|113593.4|113645|113595|113636.7|113586.7|29
1735547370000|2024-12-30 08:29:30|113644|113594|113638.7|113588.7|113644|113594|113636.8|113586.8|16
1735547380000|2024-12-30 08:29:40|113638.9|113588.9|113641.9|113591.9|113642.6|113592.6|113638.9|113588.9|11
1735547390000|2024-12-30 08:29:50|113641.1|113591.1|113639.6|113589.6|113644.5|113594.5|113638.6|113588.6|24
1735547400000|2024-12-30 08:30:00|113640.9|113590.9|113640.9|113590.9|113646.5|113608.8|113626.8|113588.2|28
1735547410000|2024-12-30 08:30:10|113640.6|113590.6|113635.9|113610.9|113642.6|113611.5|113633.1|113589.3|24
1735547420000|2024-12-30 08:30:20|113636.1|113611.1|113637.7|113587.7|113650.8|113614.8|113634.2|113586.8|20
1735547430000|2024-12-30 08:30:30|113638.3|113588.3|113644.3|113594.3|113645.5|113595.5|113638.3|113588.3|12
1735547440000|2024-12-30 08:30:40|113644|113594|113638.1|113588.1|113647.2|113597.2|113635.6|113585.6|35
1735547450000|2024-12-30 08:30:50|113637.7|113587.7|113617|113567|113638.9|113588.9|113616|113566|25
1735547460000|2024-12-30 08:31:00|113617.6|113567.6|113626.9|113576.9|113627.4|113577.4|113617.6|113567.6|18
1735547470000|2024-12-30 08:31:10|113628.2|113578.2|113625.3|113575.3|113629|113579|113624.5|113574.5|13
1735547480000|2024-12-30 08:31:20|113626|113576|113617.4|113567.4|113628.3|113578.3|113617.4|113567.4|19
1735547490000|2024-12-30 08:31:30|113612.4|113562.4|113619.5|113569.5|113623.2|113573.2|113609.9|113559.9|25
1735547500000|2024-12-30 08:31:40|113619.7|113569.7|113621.7|113571.7|113622.4|113572.4|113618.3|113568.3|22
1735547510000|2024-12-30 08:31:50|113620.7|113570.7|113609.7|113584.7|113622.1|113585.1|113608.7|113568.9|15
1735547520000|2024-12-30 08:32:00|113609.8|113584.8|113618.6|113568.6|113624.4|113589.3|113601.4|113568.6|23
1735547530000|2024-12-30 08:32:10|113618.3|113568.3|113613.9|113563.9|113622.2|113572.2|113610.4|113560.4|23
1735547540000|2024-12-30 08:32:20|113612.5|113562.5|113604.5|113579.5|113616.1|113583.4|113601.4|113559.4|23
1735547550000|2024-12-30 08:32:30|113608|113583|113601.3|113576.3|113618.2|113583|113598.3|113564.5|18
1735547560000|2024-12-30 08:32:40|113599.9|113574.9|113615|113565|113617.8|113579.6|113597.8|113562.9|24
1735547570000|2024-12-30 08:32:50|113614.4|113564.4|113616.6|113566.6|113620.6|113570.6|113612.4|113562.4|26
1735547580000|2024-12-30 08:33:00|113616.8|113566.8|113625.4|113575.4|113628.8|113578.8|113615.2|113565.2|19
1735547590000|2024-12-30 08:33:10|113628.3|113578.3|113628.1|113578.1|113631.4|113581.4|113624.1|113574.1|20
1735547600000|2024-12-30 08:33:20|113626|113576|113616.7|113566.7|113631.1|113581.1|113616.3|113566.3|27
1735547610000|2024-12-30 08:33:30|113617|113567|113610.6|113585.6|113617|113589.9|113605.5|113566.4|24
1735547620000|2024-12-30 08:33:40|113610.4|113585.4|113613|113588|113613|113588|113610.4|113585.4|11
1735547630000|2024-12-30 08:33:50|113613.3|113588.3|113619.9|113569.9|113625.3|113588.3|113612.1|113569.9|15
1735547640000|2024-12-30 08:34:00|113620.8|113570.8|113625.6|113575.6|113627.2|113577.2|113620.2|113570.2|14
1735547650000|2024-12-30 08:34:10|113625.8|113575.8|113625.5|113575.5|113625.8|113575.8|113625.5|113575.5|2
1735547660000|2024-12-30 08:34:20|113624.3|113574.3|113623.9|113573.9|113625.7|113575.7|113623.4|113573.4|11
1735547670000|2024-12-30 08:34:30|113624|113574|113621.6|113571.6|113624|113574|113621.3|113571.3|12
1735547680000|2024-12-30 08:34:40|113621.4|113571.4|113621.7|113571.7|113621.7|113571.7|113621.4|113571.4|2
1735547690000|2024-12-30 08:34:50|113621.5|113571.5|113610.8|113560.8|113622.3|113572.3|113609|113559|32
1735547700000|2024-12-30 08:35:00|113611.2|113561.2|113611.4|113561.4|113613.8|113563.8|113610|113560|18
1735547710000|2024-12-30 08:35:10|113611.5|113561.5|113610.5|113560.5|113612.4|113562.4|113609.9|113559.9|6
1735547720000|2024-12-30 08:35:20|113610.4|113560.4|113608.6|113558.6|113612.3|113562.3|113607.8|113557.8|11
1735547730000|2024-12-30 08:35:30|113611.6|113561.6|113610.4|113585.4|113613.2|113587.2|113602.3|113557.9|31
1735547740000|2024-12-30 08:35:40|113610.9|113585.9|113610.5|113585.5|113611.7|113586.7|113610.2|113585.2|10
1735547750000|2024-12-30 08:35:50|113611.1|113586.1|113650.9|113600.9|113650.9|113617.8|113608.6|113583.6|29
1735547760000|2024-12-30 08:36:00|113652|113602|113650.9|113600.9|113653.6|113603.6|113647.4|113597.4|31
1735547770000|2024-12-30 08:36:10|113649.9|113599.9|113645.8|113595.8|113650.8|113600.8|113644.7|113594.7|21
1735547780000|2024-12-30 08:36:20|113646.4|113596.4|113643.9|113593.9|113647.7|113597.7|113643.4|113593.4|12
1735547790000|2024-12-30 08:36:30|113646.6|113596.6|113632|113607|113646.9|113609.2|113631.5|113596.6|10
1735547800000|2024-12-30 08:36:40|113632.5|113607.5|113625.3|113600.3|113632.5|113607.5|113623.3|113598.3|32
1735547810000|2024-12-30 08:36:50|113626.2|113601.2|113627.4|113602.4|113630.2|113605.2|113625.7|113600.7|23
1735547820000|2024-12-30 08:37:00|113627.3|113602.3|113626.3|113601.3|113627.9|113602.9|113618.9|113593.9|23
1735547830000|2024-12-30 08:37:10|113626.9|113601.9|113628|113603|113630.1|113605.1|113621|113596|35
1735547840000|2024-12-30 08:37:20|113628.5|113603.5|113627.2|113602.2|113628.5|113603.5|113627.2|113602.2|7
1735547850000|2024-12-30 08:37:30|113625.7|113600.7|113626.1|113601.1|113626.7|113601.7|113625.7|113600.7|6
1735547860000|2024-12-30 08:37:40|113625.8|113600.8|113624.3|113599.3|113626.6|113601.6|113619.2|113594.2|26
1735547870000|2024-12-30 08:37:50|113624.5|113599.5|113625.7|113600.7|113625.7|113600.7|113623.3|113598.3|15
1735547880000|2024-12-30 08:38:00|113625.6|113600.6|113631.6|113606.6|113635.5|113610.5|113624.3|113599.3|16
1735547890000|2024-12-30 08:38:10|113631.1|113606.1|113622|113597|113631.6|113606.6|113622|113597|12
1735547900000|2024-12-30 08:38:20|113621.7|113596.7|113627.9|113602.9|113630|113605|113621.7|113596.7|20
1735547910000|2024-12-30 08:38:30|113627.8|113602.8|113627.8|113602.8|113627.8|113602.8|113627.8|113602.8|1
1735547920000|2024-12-30 08:38:40|113627.5|113602.5|113625.4|113600.4|113627.8|113602.8|113625|113600|9
1735547930000|2024-12-30 08:38:50|113625.5|113600.5|113630.9|113605.9|113631.9|113606.9|113625.4|113600.4|15
1735547940000|2024-12-30 08:39:00|113631|113606|113627.5|113602.5|113631|113606|113625.9|113600.9|7
1735547950000|2024-12-30 08:39:10|113627.1|113602.1|113626.7|113601.7|113630.2|113605.2|113626.7|113601.7|11
1735547960000|2024-12-30 08:39:20|113626.5|113601.5|113630.6|113605.6|113630.6|113605.6|113624.9|113599.9|21
1735547970000|2024-12-30 08:39:30|113629.4|113604.4|113627.4|113602.4|113629.4|113604.4|113627.3|113602.3|8
1735547980000|2024-12-30 08:39:40|113628.6|113603.6|113628.7|113603.7|113631.3|113606.3|113628|113603|12
1735547990000|2024-12-30 08:39:50|113630.5|113605.5|113629.2|113604.2|113630.5|113605.5|113629.2|113604.2|4
1735548000000|2024-12-30 08:40:00|113628|113603|113627.4|113602.4|113630.1|113605.1|113623.3|113598.3|19
1735548010000|2024-12-30 08:40:10|113628.4|113603.4|113637.5|113587.5|113638|113603.4|113628.4|113585.5|13
1735548020000|2024-12-30 08:40:20|113638.9|113588.9|113638.4|113588.4|113641|113591|113638.1|113588.1|11
1735548030000|2024-12-30 08:40:30|113640.1|113590.1|113630.9|113605.9|113641.5|113612.3|113629.1|113589.1|16
1735548040000|2024-12-30 08:40:40|113631|113606|113627.4|113602.4|113634.4|113609.4|113623.3|113598.3|18
1735548050000|2024-12-30 08:40:50|113626.4|113601.4|113622.3|113597.3|113626.8|113601.8|113622.3|113597.3|13
1735548060000|2024-12-30 08:41:00|113622.5|113597.5|113622.5|113597.5|113624.7|113599.7|113620.8|113595.8|21
1735548070000|2024-12-30 08:41:10|113621.3|113596.3|113621.6|113596.6|113623.9|113598.9|113620.9|113595.9|16
1735548080000|2024-12-30 08:41:20|113622.8|113597.8|113631.2|113606.2|113631.2|113606.2|113622.8|113597.8|11
1735548090000|2024-12-30 08:41:30|113630.4|113605.4|113630.6|113605.6|113630.6|113605.6|113629.3|113604.3|4
1735548100000|2024-12-30 08:41:40|113629.4|113604.4|113648.4|113623.4|113650.3|113625.3|113629.4|113604.4|14
1735548110000|2024-12-30 08:41:50|113647.2|113622.2|113647.5|113622.5|113648.1|113623.1|113646.4|113621.4|11
1735548120000|2024-12-30 08:42:00|113647.8|113622.8|113650.5|113625.5|113650.5|113625.5|113647.3|113622.3|17
1735548130000|2024-12-30 08:42:10|113649.4|113624.4|113649.3|113624.3|113649.7|113624.7|113644.5|113619.5|15
1735548140000|2024-12-30 08:42:20|113649.6|113624.6|113641.1|113616.1|113650|113625|113639.7|113614.7|17
1735548150000|2024-12-30 08:42:30|113641.4|113616.4|113641.4|113616.4|113643.7|113618.7|113641.4|113616.4|13
1735548160000|2024-12-30 08:42:40|113641.8|113616.8|113637|113612|113643.1|113618.1|113636.4|113611.4|13
1735548170000|2024-12-30 08:42:50|113636.1|113611.1|113635.9|113610.9|113636.1|113611.1|113631.2|113606.2|16
1735548180000|2024-12-30 08:43:00|113636|113611|113650.1|113625.1|113650.4|113625.4|113636|113611|18
1735548190000|2024-12-30 08:43:10|113648.9|113623.9|113647.3|113622.3|113648.9|113623.9|113646.3|113621.3|9
1735548200000|2024-12-30 08:43:20|113647.4|113622.4|113649|113624|113652.8|113627.8|113647.1|113622.1|18
1735548210000|2024-12-30 08:43:30|113648.7|113623.7|113648.4|113623.4|113648.7|113623.7|113648.3|113623.3|4
1735548220000|2024-12-30 08:43:40|113649.2|113624.2|113649.2|113624.2|113654.1|113629.1|113648.6|113623.6|11
1735548230000|2024-12-30 08:43:50|113648.7|113623.7|113642.9|113617.9|113648.8|113623.8|113642.9|113617.9|8
1735548240000|2024-12-30 08:44:00|113643.6|113618.6|113646.3|113621.3|113647.3|113622.3|113643.6|113618.6|9
1735548250000|2024-12-30 08:44:10|113647|113622|113646.6|113621.6|113647|113622|113645.9|113620.9|7
1735548260000|2024-12-30 08:44:20|113646.7|113621.7|113647|113622|113647|113622|113646.7|113621.7|4
1735548270000|2024-12-30 08:44:30|113646.2|113621.2|113659.1|113609.1|113661.2|113622.1|113646.2|113607.8|9
1735548280000|2024-12-30 08:44:40|113660.8|113610.8|113660.5|113610.5|113662.4|113612.4|113659.3|113609.3|14
1735548290000|2024-12-30 08:44:50|113662|113612|113657.6|113607.6|113662|113612|113653.5|113603.5|20
1735548300000|2024-12-30 08:45:00|113657.7|113607.7|113659.6|113609.6|113660.2|113610.2|113654.2|113604.2|19
1735548310000|2024-12-30 08:45:10|113659.3|113609.3|113657.6|113607.6|113659.3|113609.3|113657.6|113607.6|5
1735548320000|2024-12-30 08:45:20|113657.1|113607.1|113654.3|113604.3|113660.8|113610.8|113653.5|113603.5|16
1735548330000|2024-12-30 08:45:30|113653|113603|113626.7|113601.7|113657.7|113608.5|113624.5|113599.5|25
1735548340000|2024-12-30 08:45:40|113626.9|113601.9|113639.8|113589.8|113641.1|113604.7|113625.2|113589.8|21
1735548350000|2024-12-30 08:45:50|113639.3|113589.3|113639|113589|113639.3|113589.3|113636.5|113586.5|11
1735548360000|2024-12-30 08:46:00|113636.6|113586.6|113642.3|113592.3|113646.3|113596.3|113636.6|113586.6|13
1735548370000|2024-12-30 08:46:10|113641.8|113591.8|113635.4|113610.4|113644.1|113610.7|113634.7|113589.2|16
1735548380000|2024-12-30 08:46:20|113635.3|113610.3|113641.8|113616.8|113643.5|113618.5|113633.7|113608.7|18
1735548390000|2024-12-30 08:46:30|113642.4|113617.4|113648.5|113623.5|113651.9|113626.9|113642.4|113617.4|19
1735548400000|2024-12-30 08:46:40|113648.2|113623.2|113648.2|113623.2|113648.2|113623.2|113647.9|113622.9|4
1735548420000|2024-12-30 08:47:00|113648.9|113623.9|113639.7|113614.7|113648.9|113623.9|113637.9|113612.9|15
1735548430000|2024-12-30 08:47:10|113639.8|113614.8|113643|113618|113643|113618|113639.8|113614.8|7
1735548440000|2024-12-30 08:47:20|113642.4|113617.4|113641.8|113616.8|113647.3|113622.3|113641.8|113616.8|14
1735548450000|2024-12-30 08:47:30|113642.7|113617.7|113641.8|113616.8|113643.9|113618.9|113640.2|113615.2|11
1735548460000|2024-12-30 08:47:40|113641.4|113616.4|113640.7|113615.7|113641.4|113616.4|113639.4|113614.4|9
1735548470000|2024-12-30 08:47:50|113640.8|113615.8|113640.7|113615.7|113643.1|113618.1|113640.6|113615.6|9
1735548480000|2024-12-30 08:48:00|113640.1|113615.1|113633.1|113608.1|113640.7|113615.7|113631.8|113606.8|20
1735548490000|2024-12-30 08:48:10|113633.9|113608.9|113632.1|113607.1|113633.9|113608.9|113632.1|113607.1|11
1735548500000|2024-12-30 08:48:20|113632|113607|113616.4|113591.4|113632.1|113607.1|113615.1|113590.1|25
1735548510000|2024-12-30 08:48:30|113616.5|113591.5|113618.2|113593.2|113618.2|113593.2|113614.3|113589.3|13
1735548520000|2024-12-30 08:48:40|113619.3|113594.3|113615.7|113590.7|113619.3|113594.3|113613.1|113588.1|20
1735548530000|2024-12-30 08:48:50|113615.8|113590.8|113620|113595|113621.5|113596.5|113615.3|113590.3|18
1735548540000|2024-12-30 08:49:00|113620.8|113595.8|113631.4|113581.4|113634.5|113597.5|113618.9|113580.8|31
1735548550000|2024-12-30 08:49:10|113632.1|113582.1|113630.3|113580.3|113632.8|113582.8|113629.8|113579.8|11
1735548560000|2024-12-30 08:49:20|113630.1|113580.1|113631.7|113581.7|113635.8|113585.8|113629.8|113579.8|16
1735548570000|2024-12-30 08:49:30|113631.1|113581.1|113637.1|113587.1|113639.8|113589.8|113630.4|113580.4|30
1735548580000|2024-12-30 08:49:40|113637|113587|113637.1|113587.1|113637.1|113587.1|113637|113587|2
1735548590000|2024-12-30 08:49:50|113638.7|113588.7|113643.2|113618.2|113646.4|113618.6|113633|113588.7|30
1735548600000|2024-12-30 08:50:00|113643.3|113618.3|113640.7|113615.7|113645.5|113620.5|113639.9|113614.9|13
1735548610000|2024-12-30 08:50:10|113641.9|113616.9|113642.9|113617.9|113645.7|113620.7|113641.8|113616.8|19
1735548620000|2024-12-30 08:50:20|113644|113619|113641.1|113616.1|113649.5|113624.5|113641.1|113616.1|21
1735548630000|2024-12-30 08:50:30|113640.7|113615.7|113641.2|113616.2|113641.4|113616.4|113637|113612|17
1735548640000|2024-12-30 08:50:40|113641.6|113616.6|113647.6|113622.6|113651.9|113626.9|113640.6|113615.6|19
1735548650000|2024-12-30 08:50:50|113646.9|113621.9|113645.5|113620.5|113647.8|113622.8|113640.1|113615.1|21
1735548660000|2024-12-30 08:51:00|113645.7|113620.7|113635.6|113610.6|113645.9|113620.9|113635|113610|25
1735548670000|2024-12-30 08:51:10|113635.9|113610.9|113641.1|113616.1|113641.4|113616.4|113635.9|113610.9|13
1735548680000|2024-12-30 08:51:20|113642.1|113617.1|113637.1|113612.1|113646.6|113621.6|113634.5|113609.5|18
1735548690000|2024-12-30 08:51:30|113635.9|113610.9|113635.8|113610.8|113637.3|113612.3|113631.2|113606.2|20
1735548700000|2024-12-30 08:51:40|113637.7|113612.7|113644.3|113619.3|113644.4|113619.4|113635.8|113610.8|23
1735548710000|2024-12-30 08:51:50|113644.2|113619.2|113628.5|113603.5|113644.2|113619.2|113628.5|113603.5|17
1735548720000|2024-12-30 08:52:00|113629.1|113604.1|113618.8|113593.8|113630.3|113605.3|113616.1|113591.1|23
1735548730000|2024-12-30 08:52:10|113623.7|113598.7|113639.6|113589.6|113641.7|113600.4|113620.2|113587.3|21
1735548740000|2024-12-30 08:52:20|113640.6|113590.6|113648.8|113598.8|113648.8|113598.8|113640.6|113590.6|16
1735548750000|2024-12-30 08:52:30|113650|113600|113640.3|113590.3|113652.3|113602.3|113636.1|113586.1|37
1735548760000|2024-12-30 08:52:40|113640.7|113590.7|113642.7|113592.7|113645.1|113595.1|113640.7|113590.7|18
1735548770000|2024-12-30 08:52:50|113642.2|113592.2|113640.2|113590.2|113642.2|113592.2|113636.5|113586.5|25
1735548780000|2024-12-30 08:53:00|113640.8|113590.8|113637.9|113612.9|113642.6|113617.6|113633|113589.1|25
1735548790000|2024-12-30 08:53:10|113637.3|113612.3|113634.4|113609.4|113638.3|113613.3|113634.4|113609.4|17
1735548800000|2024-12-30 08:53:20|113634.6|113609.6|113631.8|113606.8|113634.6|113609.6|113630.9|113605.9|16
1735548810000|2024-12-30 08:53:30|113633.4|113608.4|113653|113603|113658|113615.5|113632.2|113601.5|34
1735548820000|2024-12-30 08:53:40|113653.1|113603.1|113650.4|113600.4|113653.5|113603.5|113649.7|113599.7|17
1735548830000|2024-12-30 08:53:50|113649.5|113599.5|113649.3|113624.3|113652.1|113624.4|113637.3|113598.2|30
1735548840000|2024-12-30 08:54:00|113649.4|113624.4|113651|113626|113657.2|113632.2|113648.7|113623.7|31
1735548850000|2024-12-30 08:54:10|113652.2|113627.2|113654.6|113629.6|113655|113630|113650.4|113625.4|18
1735548860000|2024-12-30 08:54:20|113654.9|113629.9|113652.2|113627.2|113655.4|113630.4|113650.9|113625.9|24
1735548870000|2024-12-30 08:54:30|113653.8|113628.8|113688|113663|113688.5|113663.5|113652.4|113627.4|34
1735548880000|2024-12-30 08:54:40|113688.1|113663.1|113694.6|113669.6|113703|113678|113683.2|113658.2|28
1735548890000|2024-12-30 08:54:50|113695.3|113670.3|113696.9|113671.9|113699.8|113674.8|113694.1|113669.1|20
1735548900000|2024-12-30 08:55:00|113697.1|113672.1|113699.9|113674.9|113700.9|113675.9|113697|113672|14
1735548910000|2024-12-30 08:55:10|113698.1|113673.1|113699.3|113674.3|113699.7|113674.7|113698.1|113673.1|9
1735548920000|2024-12-30 08:55:20|113699.2|113674.2|113699.7|113674.7|113705.1|113680.1|113699.2|113674.2|19
1735548930000|2024-12-30 08:55:30|113700|113675|113702.6|113677.6|113702.6|113677.6|113698.4|113673.4|14
1735548940000|2024-12-30 08:55:40|113704.2|113679.2|113702.1|113677.1|113704.7|113679.7|113700.4|113675.4|19
1735548950000|2024-12-30 08:55:50|113701|113676|113738.5|113688.5|113738.5|113694|113696.5|113671.5|38
1735548960000|2024-12-30 08:56:00|113738.6|113688.6|113741.8|113691.8|113750|113700|113734.5|113684.5|41
1735548970000|2024-12-30 08:56:10|113743|113693|113751|113701|113751|113701|113742.4|113692.4|27
1735548980000|2024-12-30 08:56:20|113750.1|113700.1|113747.4|113722.4|113761.1|113724.8|113744.6|113700.1|37
1735548990000|2024-12-30 08:56:30|113747.9|113722.9|113762.2|113712.2|113762.9|113727.4|113747.4|113706.5|46
1735549000000|2024-12-30 08:56:40|113762.1|113712.1|113765.9|113715.9|113767.4|113717.4|113759.5|113709.5|36
1735549010000|2024-12-30 08:56:50|113766.9|113716.9|113760.8|113735.8|113769.1|113735.8|113755.1|113714.9|36
1735549020000|2024-12-30 08:57:00|113760.4|113735.4|113763.5|113738.5|113765.9|113740.9|113760.4|113735.4|32
1735549030000|2024-12-30 08:57:10|113765|113740|113779.5|113754.5|113782.2|113757.2|113763.6|113738.6|53
1735549040000|2024-12-30 08:57:20|113776.2|113751.2|113780.2|113755.2|113785.8|113760.8|113776.2|113751.2|31
1735549050000|2024-12-30 08:57:30|113779.6|113754.6|113766.5|113741.5|113779.6|113754.6|113757|113732|29
1735549060000|2024-12-30 08:57:40|113766.1|113741.1|113769.2|113744.2|113770.5|113745.5|113766.1|113741.1|15
1735549070000|2024-12-30 08:57:50|113769.1|113744.1|113765.5|113740.5|113769.6|113744.6|113763.5|113738.5|18
1735549080000|2024-12-30 08:58:00|113765.7|113740.7|113753.7|113728.7|113765.7|113740.7|113747.5|113722.5|24
1735549090000|2024-12-30 08:58:10|113753.5|113728.5|113760.6|113735.6|113761.1|113736.1|113753.5|113728.5|7
1735549100000|2024-12-30 08:58:20|113761.9|113736.9|113758.2|113733.2|113765.6|113740.6|113757.9|113732.9|14
1735549110000|2024-12-30 08:58:30|113759.4|113734.4|113759.6|113734.6|113762.8|113737.8|113753.9|113728.9|18
1735549120000|2024-12-30 08:58:40|113759.3|113734.3|113753.1|113728.1|113761.4|113736.4|113752.3|113727.3|25
1735549130000|2024-12-30 08:58:50|113749.9|113724.9|113742|113717|113752.7|113727.7|113740.3|113715.3|18
1735549140000|2024-12-30 08:59:00|113741.7|113716.7|113732.4|113707.4|113746.3|113721.3|113732.4|113707.4|27
1735549150000|2024-12-30 08:59:10|113735.5|113710.5|113740.4|113715.4|113748.9|113715.4|113729.5|113693.5|26
1735549160000|2024-12-30 08:59:20|113741.7|113716.7|113745.3|113695.3|113749.4|113724.4|113734.6|113693.2|28
1735549170000|2024-12-30 08:59:30|113744.8|113694.8|113737.4|113687.4|113751.9|113701.9|113736.4|113686.4|43
1735549180000|2024-12-30 08:59:40|113737.2|113687.2|113737.5|113687.5|113742|113699.9|113723.9|113686.6|19
1735549190000|2024-12-30 08:59:50|113738.6|113688.6|113748.1|113698.1|113748.1|113706.9|113725.9|113688.6|27
1735549200000|2024-12-30 09:00:00|113740.2|113690.2|113786.7|113736.7|113807.8|113757.8|113740.2|113690.2|31
1735549210000|2024-12-30 09:00:10|113790.2|113740.2|113775.5|113725.5|113795.2|113745.2|113775.5|113725.5|27
1735549220000|2024-12-30 09:00:20|113774|113724|113777.9|113727.9|113779|113729|113770.5|113720.5|15
1735549230000|2024-12-30 09:00:30|113778.2|113728.2|113778|113728|113805.7|113755.7|113749.6|113699.6|57
1735549240000|2024-12-30 09:00:40|113776.1|113726.1|113744.4|113719.4|113810.5|113760.5|113738.8|113706.1|52
1735549250000|2024-12-30 09:00:50|113751|113726|113778.4|113728.4|113778.4|113728.4|113748.1|113703.8|43
1735549260000|2024-12-30 09:01:00|113780.7|113730.7|113780.1|113730.1|113802.6|113752.6|113753.4|113719.4|65
1735549270000|2024-12-30 09:01:10|113781|113731|113790.4|113740.4|113790.4|113740.4|113772.9|113722.9|35
1735549280000|2024-12-30 09:01:20|113789.5|113739.5|113789.9|113739.9|113791.7|113749.9|113772.8|113736|14
1735549290000|2024-12-30 09:01:30|113791.1|113741.1|113777|113727|113792.5|113742.5|113743.6|113708.7|53
1735549300000|2024-12-30 09:01:40|113777.3|113727.3|113771.2|113721.2|113798.5|113748.5|113753.8|113703.8|53
1735549310000|2024-12-30 09:01:50|113770.7|113720.7|113749.8|113699.8|113770.7|113720.7|113746.4|113696.4|54
1735549320000|2024-12-30 09:02:00|113752.9|113702.9|113733.5|113683.5|113752.9|113702.9|113732.7|113682.7|45
1735549330000|2024-12-30 09:02:10|113733.4|113683.4|113719.7|113669.7|113733.4|113683.4|113696.6|113663.4|31
1735549340000|2024-12-30 09:02:20|113717.6|113667.6|113694.8|113669.8|113717.6|113671.9|113693.8|113658.9|30
1735549350000|2024-12-30 09:02:30|113694.3|113669.3|113721.6|113671.6|113724.5|113674.5|113694.3|113665.1|24
1735549360000|2024-12-30 09:02:40|113721.1|113671.1|113716.8|113666.8|113721.1|113671.1|113712.8|113662.8|24
1735549370000|2024-12-30 09:02:50|113716.9|113666.9|113716.5|113666.5|113720.2|113670.2|113715.3|113665.3|9
1735549380000|2024-12-30 09:03:00|113716.2|113666.2|113715|113665|113717.9|113667.9|113711.8|113661.8|26
1735549390000|2024-12-30 09:03:10|113715.3|113665.3|113714.3|113664.3|113720.2|113670.2|113713|113663|22
1735549400000|2024-12-30 09:03:20|113714.6|113664.6|113712.9|113662.9|113715.1|113665.1|113712|113662|16
1735549410000|2024-12-30 09:03:30|113710.4|113660.4|113713.6|113663.6|113716.9|113666.9|113709.1|113659.1|14
1735549420000|2024-12-30 09:03:40|113713.7|113663.7|113699|113649|113716.1|113678.6|113684.9|113649|40
1735549430000|2024-12-30 09:03:50|113705.7|113655.7|113705.6|113655.6|113705.9|113667.8|113679.9|113647.1|34
1735549440000|2024-12-30 09:04:00|113706.5|113656.5|113703|113653|113706.5|113659.2|113678.8|113640|24
1735549450000|2024-12-30 09:04:10|113700.9|113650.9|113687.2|113662.2|113700.9|113663.6|113680.3|113644.8|20
1735549460000|2024-12-30 09:04:20|113687.3|113662.3|113697.8|113647.8|113705.1|113673.4|113685.9|113647.8|19
1735549470000|2024-12-30 09:04:30|113696.3|113646.3|113696.7|113646.7|113696.9|113646.9|113692.4|113642.4|17
1735549480000|2024-12-30 09:04:40|113699.9|113649.9|113696.7|113646.7|113700|113650|113694|113644|16
1735549490000|2024-12-30 09:04:50|113697.9|113647.9|113697.6|113647.6|113700.2|113650.2|113688.4|113638.4|22
1735549500000|2024-12-30 09:05:00|113697.5|113647.5|113693.2|113643.2|113697.5|113647.5|113691.3|113641.3|19
1735549510000|2024-12-30 09:05:10|113695|113645|113710.7|113660.7|113712.9|113676.4|113691.8|113641.8|28
1735549520000|2024-12-30 09:05:20|113710|113660|113712|113662|113717.8|113667.8|113710|113660|26
1735549530000|2024-12-30 09:05:30|113713.2|113663.2|113722.1|113672.1|113726.4|113676.4|113713.2|113663.2|18
1735549540000|2024-12-30 09:05:40|113722.2|113672.2|113745.2|113720.2|113757.2|113726.2|113722.2|113672.2|51
1735549550000|2024-12-30 09:05:50|113744.8|113719.8|113768.9|113718.9|113770|113735|113744.8|113704.4|44
1735549560000|2024-12-30 09:06:00|113771.6|113721.6|113788.8|113738.8|113789.9|113755.1|113768.2|113719.9|34
1735549570000|2024-12-30 09:06:10|113789.2|113739.2|113790.2|113740.2|113790.3|113740.3|113788.1|113738.1|18
1735549580000|2024-12-30 09:06:20|113790|113740|113780.4|113730.4|113791.8|113741.8|113779.3|113729.3|15
1735549590000|2024-12-30 09:06:30|113779.4|113729.4|113767.8|113742.8|113781.1|113742.8|113767.8|113728.5|20
1735549600000|2024-12-30 09:06:40|113767.7|113742.7|113773|113748|113786.3|113748|113767.1|113734.2|19
1735549610000|2024-12-30 09:06:50|113771|113746|113794.4|113744.4|113797.9|113747.9|113771|113736.3|19
1735549620000|2024-12-30 09:07:00|113793.8|113743.8|113782.2|113757.2|113794.6|113759.8|113780.8|113742.4|20
1735549630000|2024-12-30 09:07:10|113779.5|113754.5|113779|113754|113780|113755|113777|113752|20
1735549640000|2024-12-30 09:07:20|113777.7|113752.7|113777.7|113752.7|113779.5|113754.5|113776.5|113751.5|10
1735549650000|2024-12-30 09:07:30|113778.8|113753.8|113787.9|113737.9|113787.9|113753.8|113774|113734.3|26
1735549660000|2024-12-30 09:07:40|113788.5|113738.5|113782.4|113732.4|113788.7|113738.7|113781.9|113731.9|21
1735549670000|2024-12-30 09:07:50|113782.6|113732.6|113768.8|113743.8|113782.6|113744.9|113767.2|113732.6|14
1735549680000|2024-12-30 09:08:00|113768.9|113743.9|113708.1|113683.1|113768.9|113743.9|113706.4|113681.4|49
1735549690000|2024-12-30 09:08:10|113713.6|113688.6|113702.8|113677.8|113713.6|113688.6|113700.4|113675.4|29
1735549700000|2024-12-30 09:08:20|113703.8|113678.8|113706.6|113656.6|113711.2|113680.3|113682.9|113656.6|34
1735549710000|2024-12-30 09:08:30|113707.7|113657.7|113696.1|113671.1|113709.7|113675.6|113696.1|113656.6|13
1735549720000|2024-12-30 09:08:40|113697.4|113672.4|113706.2|113681.2|113709|113684|113697.4|113672.4|17
1735549730000|2024-12-30 09:08:50|113705.1|113680.1|113701.1|113676.1|113706.1|113681.1|113699.6|113674.6|24
1735549740000|2024-12-30 09:09:00|113700.7|113675.7|113696.8|113671.8|113702|113677|113687.9|113662.9|20
1735549750000|2024-12-30 09:09:10|113696.9|113671.9|113685.7|113660.7|113700.9|113675.9|113684.8|113659.8|14
1735549760000|2024-12-30 09:09:20|113684.8|113659.8|113703.3|113653.3|113703.8|113670.3|113683.5|113652.7|35
1735549770000|2024-12-30 09:09:30|113701.8|113651.8|113698.7|113648.7|113703.3|113653.3|113694.9|113644.9|27
1735549780000|2024-12-30 09:09:40|113696.1|113646.1|113687.7|113662.7|113703.7|113667.6|113687.7|113646.1|20
1735549790000|2024-12-30 09:09:50|113687.6|113662.6|113679.7|113654.7|113692.3|113667.3|113673|113648|28
1735549800000|2024-12-30 09:10:00|113679.3|113654.3|113678.9|113653.9|113699.4|113664.2|113677|113640.9|47
1735549810000|2024-12-30 09:10:10|113680.1|113655.1|113678|113653|113695.4|113655.1|113671.6|113638|46
1735549820000|2024-12-30 09:10:20|113677.9|113652.9|113684.6|113659.6|113699.9|113661|113677.1|113640.4|41
1735549830000|2024-12-30 09:10:30|113681.2|113656.2|113680.2|113655.2|113686.7|113661.7|113677.5|113652.5|32
1735549840000|2024-12-30 09:10:40|113677.1|113652.1|113659.1|113634.1|113681.4|113656.4|113659.1|113634.1|37
1735549850000|2024-12-30 09:10:50|113664|113639|113682.2|113632.2|113686.4|113647.8|113664|113629.4|27
1735549860000|2024-12-30 09:11:00|113681.5|113631.5|113681.9|113631.9|113681.9|113631.9|113675.6|113625.6|28
1735549870000|2024-12-30 09:11:10|113682.8|113632.8|113687.3|113637.3|113687.3|113637.3|113681|113631|24
1735549880000|2024-12-30 09:11:20|113686.7|113636.7|113676.8|113651.8|113687.2|113651.8|113667.5|113634.7|24
1735549890000|2024-12-30 09:11:30|113675.8|113650.8|113686.6|113636.6|113692.6|113650.8|113675.8|113636.5|19
1735549900000|2024-12-30 09:11:40|113686.5|113636.5|113668|113643|113686.5|113644.7|113659.5|113634.5|22
1735549910000|2024-12-30 09:11:50|113667.2|113642.2|113667.2|113642.2|113673|113648|113666|113641|21
1735549920000|2024-12-30 09:12:00|113669|113644|113672.7|113647.7|113680.5|113655.5|113669|113644|22
1735549930000|2024-12-30 09:12:10|113675.4|113650.4|113696|113671|113706.3|113671|113672.9|113644.8|24
1735549940000|2024-12-30 09:12:20|113706.4|113656.4|113710.7|113660.7|113713.3|113678.2|113685|113655.8|38
1735549950000|2024-12-30 09:12:30|113710.8|113660.8|113700.8|113675.8|113711.7|113677.2|113693.4|113657.6|20
1735549960000|2024-12-30 09:12:40|113696.3|113671.3|113698.4|113673.4|113703.6|113678.6|113694.2|113669.2|30
1735549970000|2024-12-30 09:12:50|113699.4|113674.4|113700.9|113675.9|113703|113678|113695.7|113670.7|29
1735549980000|2024-12-30 09:13:00|113701.8|113676.8|113702.8|113677.8|113702.8|113677.8|113698.8|113673.8|16
1735549990000|2024-12-30 09:13:10|113701|113676|113711.7|113686.7|113712.6|113687.6|113697.5|113672.5|32
1735550000000|2024-12-30 09:13:20|113712.7|113687.7|113696.9|113671.9|113717.5|113692.5|113695.7|113670.7|37
1735550010000|2024-12-30 09:13:30|113695.8|113670.8|113688.7|113663.7|113698.8|113673.8|113684.5|113659.5|32
1735550020000|2024-12-30 09:13:40|113689.5|113664.5|113692.8|113667.8|113692.8|113667.8|113681.7|113656.7|28
1735550030000|2024-12-30 09:13:50|113689.1|113664.1|113700.7|113675.7|113702.9|113677.9|113689.1|113664.1|36
1735550040000|2024-12-30 09:14:00|113702.9|113677.9|113712.6|113687.6|113715|113690|113698.8|113673.8|29
1735550050000|2024-12-30 09:14:10|113711.8|113686.8|113703.5|113678.5|113716|113691|113701.1|113676.1|36
1735550060000|2024-12-30 09:14:20|113705.5|113680.5|113715.3|113690.3|113717.3|113692.3|113702.8|113677.8|26
1735550070000|2024-12-30 09:14:30|113714.4|113689.4|113740.4|113715.4|113741.9|113716.9|113713.7|113688.7|48
1735550080000|2024-12-30 09:14:40|113740.8|113715.8|113752.8|113727.8|113753.2|113728.2|113740.8|113715.8|30
1735550090000|2024-12-30 09:14:50|113751|113726|113760.2|113735.2|113767.8|113742.8|113751|113726|53
1735550100000|2024-12-30 09:15:00|113762.9|113737.9|113768.6|113743.6|113777.5|113752.5|113762.9|113737.9|39
1735550110000|2024-12-30 09:15:10|113769.9|113744.9|113786.8|113761.8|113793.2|113761.8|113769.9|113737.9|34
1735550120000|2024-12-30 09:15:20|113782|113757|113794.3|113744.3|113795.8|113759.9|113778.2|113743.3|25
1735550130000|2024-12-30 09:15:30|113793|113743|113750.3|113725.3|113793|113746|113747.2|113722.2|50
1735550140000|2024-12-30 09:15:40|113751.1|113726.1|113740|113715|113764.1|113727.1|113740|113703|19
1735550150000|2024-12-30 09:15:50|113739.8|113714.8|113720.6|113695.6|113743.8|113718.8|113718.4|113693.4|27
1735550160000|2024-12-30 09:16:00|113720.4|113695.4|113727.3|113702.3|113731.6|113706.6|113706.9|113681.9|52
1735550170000|2024-12-30 09:16:10|113726.2|113701.2|113734.7|113709.7|113734.9|113709.9|113723.1|113698.1|16
1735550180000|2024-12-30 09:16:20|113733.8|113708.8|113747.7|113722.7|113749.3|113724.3|113733.3|113708.3|20
1735550190000|2024-12-30 09:16:30|113747.4|113722.4|113751.2|113726.2|113751.2|113726.2|113746|113721|14
1735550200000|2024-12-30 09:16:40|113751|113726|113748.1|113723.1|113756.8|113731.8|113741.3|113716.3|30
1735550210000|2024-12-30 09:16:50|113747.3|113722.3|113745.5|113720.5|113749.6|113724.6|113741.5|113716.5|14
1735550220000|2024-12-30 09:17:00|113745.6|113720.6|113746.7|113721.7|113749.5|113724.5|113743|113718|14
1735550230000|2024-12-30 09:17:10|113745.7|113720.7|113744|113719|113745.7|113720.7|113732.2|113707.2|29
1735550240000|2024-12-30 09:17:20|113744.4|113719.4|113735.4|113710.4|113750.4|113725.4|113735.4|113710.4|25
1735550250000|2024-12-30 09:17:30|113736.7|113711.7|113739|113714|113746.2|113721.2|113736.6|113711.6|19
1735550260000|2024-12-30 09:17:40|113738.1|113713.1|113728|113703|113739|113714|113726.6|113701.6|44
1735550270000|2024-12-30 09:17:50|113727|113702|113735.6|113710.6|113737.4|113712.4|113727|113702|30
1735550280000|2024-12-30 09:18:00|113734.3|113709.3|113725|113700|113734.3|113709.3|113723.4|113698.4|17
1735550290000|2024-12-30 09:18:10|113723.8|113698.8|113721.4|113696.4|113723.8|113698.8|113721.1|113696.1|11
1735550300000|2024-12-30 09:18:20|113722.2|113697.2|113726.1|113701.1|113726.2|113701.2|113722.2|113697.2|10
1735550310000|2024-12-30 09:18:30|113727.4|113702.4|113713.6|113688.6|113727.4|113702.4|113713.6|113688.6|16
1735550320000|2024-12-30 09:18:40|113713.3|113688.3|113704.8|113679.8|113720.3|113695.3|113704.8|113679.8|21
1735550330000|2024-12-30 09:18:50|113706.7|113681.7|113718.6|113693.6|113718.6|113693.6|113706.7|113681.7|20
1735550340000|2024-12-30 09:19:00|113717.6|113692.6|113720.7|113695.7|113723.5|113698.5|113715.9|113690.9|19
1735550350000|2024-12-30 09:19:10|113719.5|113694.5|113715.5|113690.5|113720.1|113695.1|113713.2|113688.2|28
1735550360000|2024-12-30 09:19:20|113715.6|113690.6|113714.9|113689.9|113716.4|113691.4|113714.3|113689.3|12
1735550370000|2024-12-30 09:19:30|113715.9|113690.9|113718.4|113693.4|113722.1|113697.1|113713.4|113688.4|25
1735550380000|2024-12-30 09:19:40|113720.1|113695.1|113716.2|113691.2|113721.8|113696.8|113713.3|113688.3|19
1735550390000|2024-12-30 09:19:50|113716.1|113691.1|113724.6|113699.6|113724.6|113699.6|113716.1|113691.1|23
1735550400000|2024-12-30 09:20:00|113722.7|113697.7|113712.6|113687.6|113733.3|113708.3|113711.8|113686.8|35
1735550410000|2024-12-30 09:20:10|113712.5|113687.5|113713.3|113688.3|113714.7|113689.7|113711.4|113686.4|19
1735550420000|2024-12-30 09:20:20|113713.7|113688.7|113690|113665|113715.8|113690.8|113685|113660|34
1735550430000|2024-12-30 09:20:30|113688.9|113663.9|113691.6|113666.6|113692.8|113667.8|113680.9|113655.9|26
1735550440000|2024-12-30 09:20:40|113690.9|113665.9|113685|113660|113693.8|113668.8|113684.9|113659.9|18
1735550450000|2024-12-30 09:20:50|113684.9|113659.9|113696.1|113646.1|113705.4|113671.5|113683|113640.3|49
1735550460000|2024-12-30 09:21:00|113696|113646|113709.4|113659.4|113710.1|113660.1|113695.9|113645.9|30
1735550470000|2024-12-30 09:21:10|113708.3|113658.3|113707.2|113657.2|113708.3|113658.3|113702.9|113652.9|20
1735550480000|2024-12-30 09:21:20|113707.1|113657.1|113711.9|113661.9|113711.9|113661.9|113705.6|113655.6|21
1735550490000|2024-12-30 09:21:30|113714|113664|113722.2|113672.2|113729.1|113679.1|113714|113664|23
1735550500000|2024-12-30 09:21:40|113722.5|113672.5|113719|113669|113722.5|113672.5|113718.1|113668.1|9
1735550510000|2024-12-30 09:21:50|113719.1|113669.1|113715.1|113665.1|113721.3|113671.3|113714.1|113664.1|17
1735550520000|2024-12-30 09:22:00|113714.9|113664.9|113714.7|113664.7|113714.9|113664.9|113699.7|113649.7|22
1735550530000|2024-12-30 09:22:10|113719.1|113669.1|113723.6|113673.6|113726.5|113676.5|113716.4|113666.4|21
1735550540000|2024-12-30 09:22:20|113722.8|113672.8|113714.2|113664.2|113724.5|113674.5|113713|113663|17
1735550550000|2024-12-30 09:22:30|113716.3|113666.3|113709.1|113659.1|113716.3|113666.3|113709.1|113659.1|12
1735550560000|2024-12-30 09:22:40|113709.6|113659.6|113698.6|113648.6|113710.2|113660.2|113697.1|113647.1|20
1735550570000|2024-12-30 09:22:50|113694.2|113644.2|113695.4|113645.4|113696.4|113653.1|113678.1|113639.9|24
1735550580000|2024-12-30 09:23:00|113694.8|113644.8|113692|113642|113695|113645|113687.8|113637.8|31
1735550590000|2024-12-30 09:23:10|113691.1|113641.1|113695.4|113645.4|113697.3|113647.3|113688.9|113638.9|26
1735550600000|2024-12-30 09:23:20|113695.5|113645.5|113684.3|113634.3|113697.4|113647.4|113679.1|113629.1|41
1735550610000|2024-12-30 09:23:30|113685.1|113635.1|113681.3|113631.3|113686.9|113644.6|113669.6|113626.7|31
1735550620000|2024-12-30 09:23:40|113680|113630|113677.9|113627.9|113685.9|113635.9|113676.1|113626.1|24
1735550630000|2024-12-30 09:23:50|113679.4|113629.4|113685.9|113635.9|113685.9|113635.9|113673.8|113623.8|39
1735550640000|2024-12-30 09:24:00|113683|113633|113675.7|113650.7|113688.6|113650.7|113675|113626.6|30
1735550650000|2024-12-30 09:24:10|113674.5|113649.5|113672.4|113647.4|113679.3|113654.3|113668.6|113643.6|29
1735550660000|2024-12-30 09:24:20|113670.3|113645.3|113672.1|113647.1|113674.7|113649.7|113670.3|113645.3|15
1735550670000|2024-12-30 09:24:30|113672.9|113647.9|113660.2|113635.2|113673.2|113648.2|113656.3|113631.3|12
1735550680000|2024-12-30 09:24:40|113660.4|113635.4|113661|113636|113663.4|113638.4|113658.4|113633.4|18
1735550690000|2024-12-30 09:24:50|113659.9|113634.9|113657.6|113632.6|113660.6|113635.6|113651.9|113626.9|17
1735550700000|2024-12-30 09:25:00|113655.5|113630.5|113662.8|113637.8|113667.5|113642.5|113655.5|113630.5|20
1735550710000|2024-12-30 09:25:10|113661.9|113636.9|113664.8|113639.8|113669.7|113644.7|113658.2|113633.2|26
1735550720000|2024-12-30 09:25:20|113667.7|113642.7|113670.6|113645.6|113670.8|113645.8|113664.4|113639.4|28
1735550730000|2024-12-30 09:25:30|113670.3|113645.3|113670.4|113645.4|113673.6|113648.6|113670.1|113645.1|14
1735550740000|2024-12-30 09:25:40|113671.5|113646.5|113667.8|113642.8|113671.5|113646.5|113666.8|113641.8|10
1735550750000|2024-12-30 09:25:50|113667|113642|113671.1|113646.1|113673|113648|113667|113642|15
1735550760000|2024-12-30 09:26:00|113671.5|113646.5|113673.4|113648.4|113674.5|113649.5|113670.9|113645.9|10
1735550770000|2024-12-30 09:26:10|113672.9|113647.9|113672.7|113647.7|113674.7|113649.7|113672.3|113647.3|10
1735550780000|2024-12-30 09:26:20|113672.4|113647.4|113673.9|113648.9|113674.3|113649.3|113670.3|113645.3|12
1735550790000|2024-12-30 09:26:30|113673|113648|113673.5|113648.5|113673.8|113648.8|113671|113646|14
1735550800000|2024-12-30 09:26:40|113673.6|113648.6|113663.7|113638.7|113677.7|113652.7|113663.1|113638.1|25
1735550810000|2024-12-30 09:26:50|113663.8|113638.8|113662.8|113637.8|113666.3|113641.3|113653.8|113628.8|36
1735550820000|2024-12-30 09:27:00|113662.6|113637.6|113659.8|113634.8|113662.6|113637.6|113658.7|113633.7|22
1735550830000|2024-12-30 09:27:10|113659.2|113634.2|113657.7|113632.7|113661.5|113636.5|113654.4|113629.4|19
1735550840000|2024-12-30 09:27:20|113656.1|113631.1|113652.2|113627.2|113657.2|113632.2|113649.3|113624.3|28
1735550850000|2024-12-30 09:27:30|113651.8|113626.8|113633.5|113608.5|113651.8|113626.8|113632.7|113607.7|37
1735550860000|2024-12-30 09:27:40|113633.9|113608.9|113632.6|113607.6|113637.7|113612.7|113631.7|113606.7|25
1735550870000|2024-12-30 09:27:50|113631.2|113606.2|113643.7|113618.7|113644.8|113619.8|113629.8|113604.8|29
1735550880000|2024-12-30 09:28:00|113643.5|113618.5|113639.4|113614.4|113646.5|113621.5|113638.7|113613.7|28
1735550890000|2024-12-30 09:28:10|113639.3|113614.3|113641|113616|113641.2|113616.2|113639.2|113614.2|8
1735550900000|2024-12-30 09:28:20|113640.5|113615.5|113639.3|113614.3|113645.3|113620.3|113639.3|113614.3|36
1735550910000|2024-12-30 09:28:30|113640.4|113615.4|113641.7|113616.7|113653.7|113628.7|113638.7|113613.7|20
1735550920000|2024-12-30 09:28:40|113641.6|113616.6|113648.9|113623.9|113653|113628|113641.6|113616.6|24
1735550930000|2024-12-30 09:28:50|113649.2|113624.2|113650.6|113625.6|113653.3|113628.3|113648.2|113623.2|21
1735550940000|2024-12-30 09:29:00|113651|113626|113647.6|113622.6|113651|113626|113647.6|113622.6|10
1735550950000|2024-12-30 09:29:10|113647.5|113622.5|113647.9|113622.9|113647.9|113622.9|113647.3|113622.3|4
1735550960000|2024-12-30 09:29:20|113648.5|113623.5|113651.8|113626.8|113653|113628|113648.5|113623.5|12
1735550970000|2024-12-30 09:29:30|113653.1|113628.1|113649.1|113624.1|113653.1|113628.1|113648.6|113623.6|15
1735550980000|2024-12-30 09:29:40|113649|113624|113648.5|113623.5|113649.4|113624.4|113647.7|113622.7|8
1735550990000|2024-12-30 09:29:50|113649.5|113624.5|113649.1|113624.1|113652.7|113627.7|113649.1|113624.1|16
1735551000000|2024-12-30 09:30:00|113650.1|113625.1|113638.4|113613.4|113650.9|113625.9|113635.7|113610.7|24
1735551010000|2024-12-30 09:30:10|113637.6|113612.6|113637.1|113612.1|113638.4|113613.4|113632|113607|14
1735551020000|2024-12-30 09:30:20|113636.9|113611.9|113640.9|113615.9|113641.4|113616.4|113633.7|113608.7|19
1735551030000|2024-12-30 09:30:30|113641.9|113616.9|113637.4|113612.4|113647.4|113622.4|113637.4|113612.4|23
1735551040000|2024-12-30 09:30:40|113637.7|113612.7|113648.9|113623.9|113648.9|113623.9|113637.1|113612.1|21
1735551050000|2024-12-30 09:30:50|113647.3|113622.3|113642.4|113617.4|113649|113624|113640.2|113615.2|13
1735551060000|2024-12-30 09:31:00|113641.7|113616.7|113644.5|113619.5|113644.5|113619.5|113640.6|113615.6|10
1735551070000|2024-12-30 09:31:10|113645|113620|113641.1|113616.1|113646.4|113621.4|113641.1|113616.1|11
1735551080000|2024-12-30 09:31:20|113642.9|113617.9|113646|113621|113646|113621|113641.8|113616.8|10
1735551090000|2024-12-30 09:31:30|113646.7|113621.7|113646.5|113621.5|113647|113622|113645.1|113620.1|15
1735551100000|2024-12-30 09:31:40|113646|113621|113646.7|113621.7|113646.7|113621.7|113646|113621|3
1735551110000|2024-12-30 09:31:50|113647.8|113622.8|113643.9|113618.9|113650.1|113625.1|113643.9|113618.9|14
1735551120000|2024-12-30 09:32:00|113644.1|113619.1|113648.5|113623.5|113648.8|113623.8|113643.7|113618.7|19
1735551130000|2024-12-30 09:32:10|113647.8|113622.8|113648|113623|113648|113623|113647.2|113622.2|5
1735551140000|2024-12-30 09:32:20|113647.3|113622.3|113642.8|113617.8|113647.3|113622.3|113642.4|113617.4|8
1735551150000|2024-12-30 09:32:30|113642.9|113617.9|113638.7|113613.7|113642.9|113617.9|113637.3|113612.3|14
1735551160000|2024-12-30 09:32:40|113638|113613|113641.3|113616.3|113641.3|113616.3|113638|113613|10
1735551170000|2024-12-30 09:32:50|113640.3|113615.3|113642.3|113617.3|113642.3|113617.3|113632.8|113607.8|16
1735551180000|2024-12-30 09:33:00|113642.6|113617.6|113646|113621|113648.7|113623.7|113642.6|113617.6|11
1735551190000|2024-12-30 09:33:10|113645.1|113620.1|113642.8|113617.8|113645.1|113620.1|113639.5|113614.5|11
1735551200000|2024-12-30 09:33:20|113642.4|113617.4|113644.1|113619.1|113645.1|113620.1|113642.2|113617.2|8
1735551210000|2024-12-30 09:33:30|113644|113619|113645.8|113620.8|113648.3|113623.3|113643.3|113618.3|14
1735551220000|2024-12-30 09:33:40|113646.6|113621.6|113646.2|113621.2|113648|113623|113644.7|113619.7|10
1735551230000|2024-12-30 09:33:50|113647|113622|113654.3|113629.3|113654.4|113629.4|113646.3|113621.3|25
1735551240000|2024-12-30 09:34:00|113654.4|113629.4|113651.3|113626.3|113655.2|113630.2|113650.2|113625.2|18
1735551250000|2024-12-30 09:34:10|113651.4|113626.4|113660.1|113635.1|113663.3|113638.3|113650.1|113625.1|25
1735551260000|2024-12-30 09:34:20|113659.5|113634.5|113652|113627|113659.9|113634.9|113648.1|113623.1|23
1735551270000|2024-12-30 09:34:30|113650.4|113625.4|113654.4|113629.4|113654.9|113629.9|113650.4|113625.4|12
1735551280000|2024-12-30 09:34:40|113653.4|113628.4|113658.8|113633.8|113660.3|113635.3|113651.7|113626.7|17
1735551290000|2024-12-30 09:34:50|113659.7|113634.7|113661.4|113636.4|113663.6|113638.6|113659.5|113634.5|8
1735551300000|2024-12-30 09:35:00|113661.3|113636.3|113661.5|113636.5|113663.6|113638.6|113659.2|113634.2|18
1735551310000|2024-12-30 09:35:10|113661.7|113636.7|113662.4|113637.4|113663.8|113638.8|113661.6|113636.6|9
1735551320000|2024-12-30 09:35:20|113662.1|113637.1|113660.4|113635.4|113662.1|113637.1|113656.6|113631.6|14
1735551330000|2024-12-30 09:35:30|113660|113635|113660.8|113635.8|113662.4|113637.4|113659.5|113634.5|13
1735551340000|2024-12-30 09:35:40|113660.9|113635.9|113659|113634|113660.9|113635.9|113658.9|113633.9|6
1735551350000|2024-12-30 09:35:50|113658.9|113633.9|113663.7|113638.7|113663.7|113638.7|113658.9|113633.9|11
1735551360000|2024-12-30 09:36:00|113664.9|113639.9|113663.7|113638.7|113665.6|113640.6|113663|113638|15
1735551370000|2024-12-30 09:36:10|113664.5|113639.5|113697.9|113672.9|113698.4|113673.4|113663|113638|26
1735551380000|2024-12-30 09:36:20|113697.8|113672.8|113694.9|113669.9|113710.8|113685.8|113691.5|113666.5|27
1735551390000|2024-12-30 09:36:30|113697.3|113672.3|113691.1|113666.1|113699.1|113674.1|113690.6|113665.6|18
1735551400000|2024-12-30 09:36:40|113692.4|113667.4|113687.6|113662.6|113692.4|113667.4|113686.7|113661.7|7
1735551410000|2024-12-30 09:36:50|113688.5|113663.5|113681.1|113656.1|113690.4|113665.4|113680.2|113655.2|24
1735551420000|2024-12-30 09:37:00|113680.5|113655.5|113684.3|113659.3|113701.6|113676.6|113680.5|113655.5|27
1735551430000|2024-12-30 09:37:10|113684.6|113659.6|113681.8|113656.8|113688.1|113663.1|113681.4|113656.4|18
1735551440000|2024-12-30 09:37:20|113682.7|113657.7|113688.8|113663.8|113688.8|113663.8|113680.5|113655.5|16
1735551450000|2024-12-30 09:37:30|113687.9|113662.9|113689.5|113664.5|113691.2|113666.2|113687|113662|11
1735551460000|2024-12-30 09:37:40|113689.4|113664.4|113697.2|113672.2|113702.4|113677.4|113689.4|113664.4|30
1735551470000|2024-12-30 09:37:50|113698.1|113673.1|113706.7|113681.7|113709.2|113684.2|113698.1|113673.1|26
1735551480000|2024-12-30 09:38:00|113707.2|113682.2|113695.8|113670.8|113707.6|113682.6|113695.8|113670.8|19
1735551490000|2024-12-30 09:38:10|113694.4|113669.4|113689.8|113664.8|113695.2|113670.2|113689|113664|15
1735551500000|2024-12-30 09:38:20|113690.3|113665.3|113695.7|113670.7|113698|113673|113690.3|113665.3|12
1735551510000|2024-12-30 09:38:30|113696.8|113671.8|113695.9|113670.9|113696.8|113671.8|113695.6|113670.6|13
1735551520000|2024-12-30 09:38:40|113695.7|113670.7|113687.2|113662.2|113696.7|113671.7|113685.6|113660.6|23
1735551530000|2024-12-30 09:38:50|113688.4|113663.4|113695.1|113670.1|113695.1|113670.1|113685.4|113660.4|11
1735551540000|2024-12-30 09:39:00|113695.2|113670.2|113682.7|113657.7|113695.2|113670.2|113675.5|113650.5|38
1735551550000|2024-12-30 09:39:10|113681.9|113656.9|113677.9|113652.9|113681.9|113656.9|113674|113649|28
1735551560000|2024-12-30 09:39:20|113676.6|113651.6|113675.3|113650.3|113680.1|113655.1|113674.6|113649.6|18
1735551570000|2024-12-30 09:39:30|113676|113651|113678.2|113653.2|113681.4|113656.4|113671.8|113646.8|22
1735551580000|2024-12-30 09:39:40|113677.6|113652.6|113677.7|113652.7|113678.2|113653.2|113676.7|113651.7|10
1735551590000|2024-12-30 09:39:50|113676.8|113651.8|113666.1|113641.1|113676.8|113651.8|113664.6|113639.6|24
1735551600000|2024-12-30 09:40:00|113667.6|113642.6|113668.1|113643.1|113670.7|113645.7|113665.8|113640.8|18
1735551610000|2024-12-30 09:40:10|113668.2|113643.2|113666.1|113641.1|113673|113648|113665.3|113640.3|15
1735551620000|2024-12-30 09:40:20|113665|113640|113660.9|113635.9|113665|113640|113660.8|113635.8|11
1735551630000|2024-12-30 09:40:30|113662|113637|113662.8|113637.8|113662.8|113637.8|113661.3|113636.3|8
1735551640000|2024-12-30 09:40:40|113661.8|113636.8|113655.7|113630.7|113662.6|113637.6|113653|113628|20
1735551650000|2024-12-30 09:40:50|113655.1|113630.1|113653.5|113628.5|113655.7|113630.7|113648.4|113623.4|33
1735551660000|2024-12-30 09:41:00|113653.6|113628.6|113666.7|113641.7|113669.3|113644.3|113653.5|113628.5|25
1735551670000|2024-12-30 09:41:10|113665.9|113640.9|113666.1|113641.1|113666.2|113641.2|113664.3|113639.3|9
1735551680000|2024-12-30 09:41:20|113666|113641|113663|113638|113666|113641|113663|113638|17
1735551690000|2024-12-30 09:41:30|113662.7|113637.7|113664.9|113639.9|113664.9|113639.9|113661.1|113636.1|20
1735551700000|2024-12-30 09:41:40|113663.9|113638.9|113667.8|113642.8|113669.5|113644.5|113663.9|113638.9|11
1735551710000|2024-12-30 09:41:50|113667.4|113642.4|113662.4|113637.4|113667.4|113642.4|113661.4|113636.4|17
1735551720000|2024-12-30 09:42:00|113662|113637|113664.3|113639.3|113664.3|113639.3|113657|113632|14
1735551730000|2024-12-30 09:42:10|113664|113639|113663.2|113638.2|113664.4|113639.4|113654.9|113629.9|24
1735551740000|2024-12-30 09:42:20|113663.5|113638.5|113665.6|113640.6|113666|113641|113663.5|113638.5|16
1735551750000|2024-12-30 09:42:30|113665.3|113640.3|113668.7|113643.7|113675.8|113650.8|113664.9|113639.9|34
1735551760000|2024-12-30 09:42:40|113668.5|113643.5|113673.5|113648.5|113675.2|113650.2|113668.5|113643.5|14
1735551770000|2024-12-30 09:42:50|113674.8|113649.8|113673|113648|113674.8|113649.8|113672.5|113647.5|10
1735551780000|2024-12-30 09:43:00|113673.5|113648.5|113672.6|113647.6|113674.8|113649.8|113671.6|113646.6|18
1735551790000|2024-12-30 09:43:10|113670.8|113645.8|113674.2|113649.2|113674.2|113649.2|113667|113642|15
1735551800000|2024-12-30 09:43:20|113675.5|113650.5|113676|113651|113676.8|113651.8|113675.5|113650.5|7
1735551810000|2024-12-30 09:43:30|113676.9|113651.9|113677.9|113652.9|113678.9|113653.9|113676.9|113651.9|12
1735551820000|2024-12-30 09:43:40|113678.7|113653.7|113683.3|113658.3|113685.4|113660.4|113678.7|113653.7|14
1735551830000|2024-12-30 09:43:50|113681.3|113656.3|113677.7|113652.7|113684.5|113659.5|113669.4|113644.4|24
1735551840000|2024-12-30 09:44:00|113678.7|113653.7|113674.1|113649.1|113679.3|113654.3|113670.9|113645.9|17
1735551850000|2024-12-30 09:44:10|113674.2|113649.2|113677.1|113652.1|113677.1|113652.1|113673.9|113648.9|12
1735551860000|2024-12-30 09:44:20|113678.1|113653.1|113672.8|113647.8|113681.1|113656.1|113670.9|113645.9|34
1735551870000|2024-12-30 09:44:30|113671.1|113646.1|113671.8|113646.8|113675.5|113650.5|113669|113644|28
1735551880000|2024-12-30 09:44:40|113672.5|113647.5|113674.8|113649.8|113677|113652|113671.5|113646.5|17
1735551890000|2024-12-30 09:44:50|113676|113651|113675.4|113650.4|113679.8|113654.8|113674.4|113649.4|21
1735551900000|2024-12-30 09:45:00|113675.1|113650.1|113678.2|113653.2|113681.2|113656.2|113675.1|113650.1|15
1735551910000|2024-12-30 09:45:10|113678.9|113653.9|113681.2|113656.2|113681.2|113656.2|113678.1|113653.1|23
1735551920000|2024-12-30 09:45:20|113680.3|113655.3|113681|113656|113682|113657|113680|113655|11
1735551930000|2024-12-30 09:45:30|113680.3|113655.3|113679.7|113654.7|113685.1|113660.1|113677.2|113652.2|30
1735551940000|2024-12-30 09:45:40|113679.3|113654.3|113670.1|113645.1|113681.2|113656.2|113668.6|113643.6|25
1735551950000|2024-12-30 09:45:50|113670.6|113645.6|113669.8|113644.8|113670.6|113645.6|113668.6|113643.6|11
1735551960000|2024-12-30 09:46:00|113669.7|113644.7|113667.2|113642.2|113669.7|113644.7|113665.2|113640.2|8
1735551970000|2024-12-30 09:46:10|113666.8|113641.8|113658.7|113633.7|113666.8|113641.8|113647.8|113622.8|31
1735551980000|2024-12-30 09:46:20|113661.3|113636.3|113663.8|113638.8|113663.8|113638.8|113659.3|113634.3|15
1735551990000|2024-12-30 09:46:30|113667.2|113642.2|113666.1|113641.1|113667.2|113642.2|113665.2|113640.2|8
1735552000000|2024-12-30 09:46:40|113666.8|113641.8|113668.6|113643.6|113668.6|113643.6|113666.8|113641.8|6
1735552010000|2024-12-30 09:46:50|113665.7|113640.7|113666.1|113641.1|113669.1|113644.1|113665.6|113640.6|10
1735552020000|2024-12-30 09:47:00|113665.4|113640.4|113658.6|113633.6|113669|113644|113657.4|113632.4|21
1735552030000|2024-12-30 09:47:10|113658.5|113633.5|113660.3|113635.3|113661.1|113636.1|113658.5|113633.5|14
1735552040000|2024-12-30 09:47:20|113660.5|113635.5|113662.3|113637.3|113664.6|113639.6|113660.5|113635.5|23
1735552050000|2024-12-30 09:47:30|113662.6|113637.6|113660.5|113635.5|113662.6|113637.6|113658.8|113633.8|17
1735552060000|2024-12-30 09:47:40|113660.2|113635.2|113668.4|113643.4|113671.7|113646.7|113660.2|113635.2|19
1735552070000|2024-12-30 09:47:50|113668.7|113643.7|113668.3|113643.3|113668.8|113643.8|113666.5|113641.5|11
1735552080000|2024-12-30 09:48:00|113670.6|113645.6|113676.1|113651.1|113678.5|113653.5|113670.4|113645.4|14
1735552090000|2024-12-30 09:48:10|113676|113651|113671.5|113646.5|113678.7|113653.7|113669|113644|20
1735552100000|2024-12-30 09:48:20|113671.1|113646.1|113668.1|113643.1|113672|113647|113665.2|113640.2|22
1735552110000|2024-12-30 09:48:30|113668.7|113643.7|113660.2|113635.2|113668.7|113643.7|113658.6|113633.6|31
1735552120000|2024-12-30 09:48:40|113659|113634|113660.2|113635.2|113661|113636|113657|113632|14
1735552130000|2024-12-30 09:48:50|113661|113636|113657.8|113632.8|113661.3|113636.3|113652.1|113627.1|15
1735552140000|2024-12-30 09:49:00|113658.6|113633.6|113659.1|113634.1|113666.1|113641.1|113658.6|113633.6|24
1735552150000|2024-12-30 09:49:10|113658.6|113633.6|113651.2|113626.2|113658.6|113633.6|113648.5|113623.5|12
1735552160000|2024-12-30 09:49:20|113650.5|113625.5|113651.6|113626.6|113651.6|113626.6|113650.5|113625.5|6
1735552170000|2024-12-30 09:49:30|113651.4|113626.4|113651.3|113626.3|113651.4|113626.4|113650.8|113625.8|7
1735552180000|2024-12-30 09:49:40|113651.5|113626.5|113650.8|113625.8|113651.5|113626.5|113650.8|113625.8|3
1735552190000|2024-12-30 09:49:50|113651.3|113626.3|113651.4|113626.4|113665.3|113626.9|113646.2|113613.8|22
1735552200000|2024-12-30 09:50:00|113652.2|113627.2|113652.5|113627.5|113654.3|113629.3|113652.2|113627.2|8
1735552210000|2024-12-30 09:50:10|113653.3|113628.3|113646.7|113621.7|113653.3|113628.3|113645.1|113620.1|10
1735552220000|2024-12-30 09:50:20|113646.9|113621.9|113647.3|113622.3|113647.3|113622.3|113646.9|113621.9|2
1735552230000|2024-12-30 09:50:30|113647|113622|113648.7|113623.7|113648.7|113623.7|113647|113622|9
1735552240000|2024-12-30 09:50:40|113649.6|113624.6|113658.6|113633.6|113662.9|113637.9|113649.6|113624.6|26
1735552250000|2024-12-30 09:50:50|113658|113633|113630.2|113605.2|113658.6|113633.6|113629.9|113604.9|34
1735552260000|2024-12-30 09:51:00|113630|113605|113625.5|113600.5|113630|113605|113618.4|113593.4|32
1735552270000|2024-12-30 09:51:10|113623.9|113598.9|113612.9|113587.9|113623.9|113598.9|113612.6|113587.6|25
1735552280000|2024-12-30 09:51:20|113615.9|113590.9|113618.1|113593.1|113623.7|113598.7|113614.7|113589.7|49
1735552290000|2024-12-30 09:51:30|113618.6|113593.6|113604.2|113579.2|113619.5|113594.5|113604.2|113579.2|26
1735552300000|2024-12-30 09:51:40|113601.5|113576.5|113599.1|113574.1|113601.5|113576.5|113595.1|113570.1|28
1735552310000|2024-12-30 09:51:50|113598|113573|113591|113566|113601.1|113576.1|113588.4|113563.4|26
1735552320000|2024-12-30 09:52:00|113591.4|113566.4|113567.6|113542.6|113591.8|113566.8|113562.7|113537.7|31
1735552330000|2024-12-30 09:52:10|113568.2|113543.2|113550.6|113525.6|113580.2|113555.2|113550.6|113525.6|43
1735552340000|2024-12-30 09:52:20|113547.9|113522.9|113506.6|113481.6|113549.8|113524.8|113502.1|113477.1|42
1735552350000|2024-12-30 09:52:30|113507.6|113482.6|113531.8|113506.8|113531.8|113506.8|113505.7|113480.7|20
1735552360000|2024-12-30 09:52:40|113533.9|113508.9|113548.1|113523.1|113551.3|113526.3|113532.6|113507.6|40
1735552370000|2024-12-30 09:52:50|113547.4|113522.4|113547.2|113522.2|113552.6|113527.6|113543.7|113518.7|33
1735552380000|2024-12-30 09:53:00|113547.6|113522.6|113543|113518|113552.3|113527.3|113542.9|113517.9|37
1735552390000|2024-12-30 09:53:10|113538.7|113513.7|113537.1|113512.1|113545.2|113520.2|113530.2|113505.2|33
1735552400000|2024-12-30 09:53:20|113536.8|113511.8|113542.9|113517.9|113543.7|113518.7|113533.2|113508.2|26
1735552410000|2024-12-30 09:53:30|113542.1|113517.1|113542.2|113517.2|113544.6|113519.6|113535|113510|21
1735552420000|2024-12-30 09:53:40|113541.4|113516.4|113540.3|113515.3|113542.7|113517.7|113537|113512|30
1735552430000|2024-12-30 09:53:50|113539.5|113514.5|113542|113517|113544.8|113519.8|113538.1|113513.1|15
1735552440000|2024-12-30 09:54:00|113541.9|113516.9|113535.1|113510.1|113541.9|113516.9|113534|113509|10
1735552450000|2024-12-30 09:54:10|113535.8|113510.8|113523.5|113498.5|113538.9|113513.9|113516.3|113491.3|42
1735552460000|2024-12-30 09:54:20|113526.8|113501.8|113508.2|113483.2|113531.7|113506.7|113507.3|113482.3|46
1735552470000|2024-12-30 09:54:30|113508|113483|113521.5|113496.5|113522.8|113497.8|113508|113483|24
1735552480000|2024-12-30 09:54:40|113521.1|113496.1|113520|113495|113525|113500|113519.5|113494.5|17
1735552490000|2024-12-30 09:54:50|113518.7|113493.7|113522.9|113497.9|113522.9|113497.9|113517.2|113492.2|25
1735552500000|2024-12-30 09:55:00|113523.9|113498.9|113514.3|113489.3|113526.8|113501.8|113510.7|113485.7|31
1735552510000|2024-12-30 09:55:10|113516|113491|113521.7|113496.7|113521.8|113496.8|113515.1|113490.1|20
1735552520000|2024-12-30 09:55:20|113520.2|113495.2|113522.5|113497.5|113522.5|113497.5|113511.5|113486.5|13
1735552530000|2024-12-30 09:55:30|113520.9|113495.9|113526.1|113501.1|113527.2|113502.2|113517.7|113492.7|19
1735552540000|2024-12-30 09:55:40|113526|113501|113525|113500|113526.3|113501.3|113522.7|113497.7|14
1735552550000|2024-12-30 09:55:50|113524.1|113499.1|113525.8|113500.8|113527.9|113502.9|113521.3|113496.3|22
1735552560000|2024-12-30 09:56:00|113525|113500|113520|113495|113526.1|113501.1|113517|113492|29
1735552570000|2024-12-30 09:56:10|113519.1|113494.1|113518.7|113493.7|113520.6|113495.6|113515.5|113490.5|27
1735552580000|2024-12-30 09:56:20|113518.3|113493.3|113525|113500|113525|113500|113516.9|113491.9|29
1735552590000|2024-12-30 09:56:30|113523.8|113498.8|113529.9|113504.9|113533.9|113508.9|113521.4|113496.4|27
1735552600000|2024-12-30 09:56:40|113529.2|113504.2|113531.8|113506.8|113531.8|113506.8|113526.3|113501.3|16
1735552610000|2024-12-30 09:56:50|113532|113507|113549.3|113524.3|113549.3|113524.3|113532|113507|25
1735552620000|2024-12-30 09:57:00|113548.6|113523.6|113557.7|113532.7|113560.2|113535.2|113547.3|113522.3|29
1735552630000|2024-12-30 09:57:10|113555.6|113530.6|113556|113531|113558.6|113533.6|113553.4|113528.4|31
1735552640000|2024-12-30 09:57:20|113556.4|113531.4|113555.8|113530.8|113557.8|113532.8|113553.3|113528.3|32
1735552650000|2024-12-30 09:57:30|113557.4|113532.4|113569.6|113544.6|113569.6|113544.6|113557.4|113532.4|34
1735552660000|2024-12-30 09:57:40|113569.1|113544.1|113567.1|113542.1|113570.1|113545.1|113564|113539|28
1735552670000|2024-12-30 09:57:50|113566.2|113541.2|113563.3|113538.3|113566.2|113541.2|113558.1|113533.1|26
1735552680000|2024-12-30 09:58:00|113565.9|113540.9|113570.4|113545.4|113575.6|113550.6|113565.9|113540.9|39
1735552690000|2024-12-30 09:58:10|113570.3|113545.3|113578.8|113553.8|113578.8|113553.8|113570.3|113545.3|21
1735552700000|2024-12-30 09:58:20|113583|113558|113580.3|113555.3|113585|113560|113579.4|113554.4|39
1735552710000|2024-12-30 09:58:30|113576.9|113551.9|113577.3|113552.3|113579.7|113554.7|113572.7|113547.7|24
1735552720000|2024-12-30 09:58:40|113576.6|113551.6|113581.1|113556.1|113581.7|113556.7|113575.3|113550.3|21
1735552730000|2024-12-30 09:58:50|113581.5|113556.5|113576.5|113551.5|113585|113560|113575|113550|45
1735552740000|2024-12-30 09:59:00|113576.9|113551.9|113576.2|113551.2|113579.5|113554.5|113572|113547|24
1735552750000|2024-12-30 09:59:10|113576|113551|113576.1|113551.1|113577|113552|113573.1|113548.1|19
1735552760000|2024-12-30 09:59:20|113575.2|113550.2|113584.8|113559.8|113585.1|113560.1|113575.2|113550.2|43
1735552770000|2024-12-30 09:59:30|113584.1|113559.1|113585.4|113560.4|113585.4|113560.4|113580.9|113555.9|50
1735552780000|2024-12-30 09:59:40|113585.9|113560.9|113587.5|113562.5|113587.5|113562.5|113578.3|113553.3|40
1735552790000|2024-12-30 09:59:50|113586.7|113561.7|113583.6|113558.6|113586.7|113561.7|113581|113556|28
1735552800000|2024-12-30 10:00:00|113588.3|113563.3|113612.3|113587.3|113612.3|113587.3|113588.3|113563.3|34
1735552810000|2024-12-30 10:00:10|113612.7|113587.7|113612.9|113587.9|113618|113593|113609.9|113584.9|39
1735552820000|2024-12-30 10:00:20|113611.9|113586.9|113606.4|113581.4|113613.7|113588.7|113600.1|113575.1|38
1735552830000|2024-12-30 10:00:30|113607.4|113582.4|113608.1|113583.1|113611.1|113586.1|113601.1|113576.1|21
1735552840000|2024-12-30 10:00:40|113608.4|113583.4|113612|113587|113612|113587|113604.8|113579.8|18
1735552850000|2024-12-30 10:00:50|113610.8|113585.8|113611.9|113586.9|113615.7|113590.7|113604.8|113579.8|22
1735552860000|2024-12-30 10:01:00|113611.7|113586.7|113605.6|113580.6|113611.9|113586.9|113604.8|113579.8|20
1735552870000|2024-12-30 10:01:10|113604.7|113579.7|113605.4|113580.4|113607.2|113582.2|113597.1|113572.1|23
1735552880000|2024-12-30 10:01:20|113605.6|113580.6|113610.1|113585.1|113614.6|113589.6|113604.3|113579.3|22
1735552890000|2024-12-30 10:01:30|113608.9|113583.9|113592.3|113567.3|113608.9|113583.9|113592.3|113567.3|24
1735552900000|2024-12-30 10:01:40|113591.5|113566.5|113591.9|113566.9|113594.1|113569.1|113589.8|113564.8|16
1735552910000|2024-12-30 10:01:50|113591.6|113566.6|113608.5|113583.5|113608.5|113583.5|113591.4|113566.4|16
1735552920000|2024-12-30 10:02:00|113610|113585|113613.7|113588.7|113613.7|113588.7|113604.7|113579.7|19
1735552930000|2024-12-30 10:02:10|113612.9|113587.9|113613.5|113588.5|113618|113593|113609.1|113584.1|27
1735552940000|2024-12-30 10:02:20|113614|113589|113622.7|113597.7|113622.7|113597.7|113609.8|113584.8|16
1735552950000|2024-12-30 10:02:30|113620.1|113595.1|113622.9|113597.9|113624|113599|113615.8|113590.8|15
1735552960000|2024-12-30 10:02:40|113617.2|113592.2|113604.7|113579.7|113622.2|113597.2|113603|113578|21
1735552970000|2024-12-30 10:02:50|113604|113579|113602.6|113577.6|113609.9|113584.9|113599.8|113574.8|30
1735552980000|2024-12-30 10:03:00|113602.7|113577.7|113612|113587|113613.5|113588.5|113597.7|113572.7|23
1735552990000|2024-12-30 10:03:10|113611.1|113586.1|113611.9|113586.9|113615.3|113590.3|113609.2|113584.2|24
1735553000000|2024-12-30 10:03:20|113611.5|113586.5|113597.2|113572.2|113613|113588|113593.6|113568.6|18
1735553010000|2024-12-30 10:03:30|113598.4|113573.4|113599.9|113574.9|113607.3|113582.3|113598.4|113573.4|29
1735553020000|2024-12-30 10:03:40|113599.4|113574.4|113600.7|113575.7|113600.7|113575.7|113595.7|113570.7|22
1735553030000|2024-12-30 10:03:50|113600.6|113575.6|113595.3|113570.3|113602.6|113577.6|113585.5|113560.5|35
1735553040000|2024-12-30 10:04:00|113593.8|113568.8|113591.7|113566.7|113598.2|113573.2|113586.4|113561.4|27
1735553050000|2024-12-30 10:04:10|113590.9|113565.9|113577.3|113552.3|113590.9|113565.9|113568.1|113543.1|36
1735553060000|2024-12-30 10:04:20|113577.7|113552.7|113565.9|113540.9|113578.3|113553.3|113559.6|113534.6|30
1735553070000|2024-12-30 10:04:30|113566.6|113541.6|113565.4|113540.4|113568|113543|113565|113540|15
1735553080000|2024-12-30 10:04:40|113565.5|113540.5|113560.7|113535.7|113570.7|113545.7|113559.3|113534.3|25
1735553090000|2024-12-30 10:04:50|113559.9|113534.9|113569|113544|113569|113544|113559.9|113534.9|22
1735553100000|2024-12-30 10:05:00|113566.8|113541.8|113577.2|113552.2|113577.2|113552.2|113562.8|113537.8|26
1735553110000|2024-12-30 10:05:10|113576.7|113551.7|113569.2|113544.2|113578.6|113553.6|113567.2|113542.2|25
1735553120000|2024-12-30 10:05:20|113569.1|113544.1|113567|113542|113570.9|113545.9|113565.5|113540.5|15
1735553130000|2024-12-30 10:05:30|113562.2|113537.2|113561.8|113536.8|113565.1|113540.1|113560.1|113535.1|21
1735553140000|2024-12-30 10:05:40|113562.6|113537.6|113565.7|113540.7|113567.4|113542.4|113562.6|113537.6|16
1735553150000|2024-12-30 10:05:50|113565.4|113540.4|113554.2|113529.2|113568.2|113543.2|113554.2|113529.2|25
1735553160000|2024-12-30 10:06:00|113555.9|113530.9|113556.7|113531.7|113557.4|113532.4|113553.9|113528.9|26
1735553170000|2024-12-30 10:06:10|113557.5|113532.5|113545.3|113520.3|113557.6|113532.6|113543.7|113518.7|32
1735553180000|2024-12-30 10:06:20|113546.5|113521.5|113541.4|113516.4|113547|113522|113541.4|113516.4|20
1735553190000|2024-12-30 10:06:30|113540.5|113515.5|113539.9|113514.9|113543.6|113518.6|113535.7|113510.7|17
1735553200000|2024-12-30 10:06:40|113539.7|113514.7|113541.2|113516.2|113547.8|113522.8|113539.5|113514.5|17
1735553210000|2024-12-30 10:06:50|113542.1|113517.1|113533.3|113508.3|113542.1|113517.1|113531.2|113506.2|21
1735553220000|2024-12-30 10:07:00|113532.2|113507.2|113536.8|113511.8|113537.6|113512.6|113531.1|113506.1|18
1735553230000|2024-12-30 10:07:10|113535.8|113510.8|113540.4|113515.4|113540.4|113515.4|113533.4|113508.4|22
1735553240000|2024-12-30 10:07:20|113542.4|113517.4|113551.4|113501.4|113554.9|113517.4|113542.4|113497.7|14
1735553250000|2024-12-30 10:07:30|113551.6|113501.6|113540.3|113490.3|113551.9|113501.9|113540.3|113490.3|29
1735553260000|2024-12-30 10:07:40|113541.9|113491.9|113535.1|113510.1|113551.1|113511.8|113535.1|113491.8|17
1735553270000|2024-12-30 10:07:50|113536.2|113511.2|113544.3|113519.3|113544.3|113519.3|113535.5|113510.5|14
1735553280000|2024-12-30 10:08:00|113543.5|113518.5|113543.9|113518.9|113544.4|113519.4|113536.4|113511.4|13
1735553290000|2024-12-30 10:08:10|113544.1|113519.1|113544.1|113519.1|113546.4|113521.4|113543.2|113518.2|9
1735553300000|2024-12-30 10:08:20|113543.6|113518.6|113537.6|113512.6|113545.1|113520.1|113537.5|113512.5|17
1735553310000|2024-12-30 10:08:30|113536.9|113511.9|113534.3|113509.3|113538.4|113513.4|113532.7|113507.7|19
1735553320000|2024-12-30 10:08:40|113534.4|113509.4|113542.3|113517.3|113543.9|113518.9|113531.4|113506.4|32
1735553330000|2024-12-30 10:08:50|113543.9|113518.9|113537.2|113512.2|113546.5|113521.5|113536.7|113511.7|29
1735553340000|2024-12-30 10:09:00|113536.9|113511.9|113536.8|113511.8|113542|113517|113535.8|113510.8|15
1735553350000|2024-12-30 10:09:10|113536|113511|113534.1|113509.1|113536|113511|113531.4|113506.4|18
1735553360000|2024-12-30 10:09:20|113534.4|113509.4|113541.7|113516.7|113545|113520|113534.4|113509.4|26
1735553370000|2024-12-30 10:09:30|113542.9|113517.9|113544.7|113519.7|113545.2|113520.2|113542.9|113517.9|17
1735553380000|2024-12-30 10:09:40|113544.9|113519.9|113542.2|113517.2|113546|113521|113540.2|113515.2|21
1735553390000|2024-12-30 10:09:50|113543.9|113518.9|113540.9|113515.9|113545.5|113520.5|113539.2|113514.2|25
1735553400000|2024-12-30 10:10:00|113542.4|113517.4|113545.6|113520.6|113550.8|113525.8|113541.8|113516.8|34
1735553410000|2024-12-30 10:10:10|113546.3|113521.3|113537.4|113512.4|113547.5|113522.5|113537.4|113512.4|18
1735553420000|2024-12-30 10:10:20|113537.6|113512.6|113532.7|113507.7|113539.3|113514.3|113531.4|113506.4|20
1735553430000|2024-12-30 10:10:30|113531.7|113506.7|113542.3|113517.3|113542.8|113517.8|113527.7|113502.7|24
1735553440000|2024-12-30 10:10:40|113541.6|113516.6|113539.1|113514.1|113542.5|113517.5|113532.7|113507.7|19
1735553450000|2024-12-30 10:10:50|113539.4|113514.4|113534.9|113509.9|113540|113515|113532.8|113507.8|16
1735553460000|2024-12-30 10:11:00|113534.3|113509.3|113532|113507|113534.3|113509.3|113531.4|113506.4|15
1735553470000|2024-12-30 10:11:10|113531.6|113506.6|113526.3|113501.3|113532|113507|113523.2|113498.2|22
1735553480000|2024-12-30 10:11:20|113525.6|113500.6|113523|113498|113526.9|113501.9|113523|113498|11
1735553490000|2024-12-30 10:11:30|113521.9|113496.9|113521.2|113496.2|113528.1|113503.1|113521.2|113496.2|31
1735553500000|2024-12-30 10:11:40|113521.5|113496.5|113526.1|113501.1|113527.4|113502.4|113518.9|113493.9|29
1735553510000|2024-12-30 10:11:50|113525.4|113500.4|113523|113498|113526.3|113501.3|113520.1|113495.1|26
1735553520000|2024-12-30 10:12:00|113523.9|113498.9|113519.9|113494.9|113523.9|113498.9|113517.9|113492.9|22
1735553530000|2024-12-30 10:12:10|113519.7|113494.7|113519.8|113494.8|113521.6|113496.6|113515.6|113490.6|18
1735553540000|2024-12-30 10:12:20|113519.6|113494.6|113517.9|113492.9|113519.7|113494.7|113516.4|113491.4|15
1735553550000|2024-12-30 10:12:30|113519.5|113494.5|113516.2|113491.2|113520.1|113495.1|113514.8|113489.8|22
1735553560000|2024-12-30 10:12:40|113516|113491|113518.2|113493.2|113518.2|113493.2|113515.4|113490.4|24
1735553570000|2024-12-30 10:12:50|113518.6|113493.6|113519.4|113494.4|113521.7|113496.7|113518.2|113493.2|17
1735553580000|2024-12-30 10:13:00|113519.3|113494.3|113521.9|113496.9|113522.7|113497.7|113517.3|113492.3|15
1735553590000|2024-12-30 10:13:10|113522.7|113497.7|113519.3|113494.3|113525.3|113500.3|113516.6|113491.6|38
1735553600000|2024-12-30 10:13:20|113519.7|113494.7|113520.2|113495.2|113526.8|113501.8|113517.4|113492.4|34
1735553610000|2024-12-30 10:13:30|113519.5|113494.5|113522.6|113497.6|113525.5|113500.5|113519.5|113494.5|24
1735553620000|2024-12-30 10:13:40|113521.6|113496.6|113518.8|113493.8|113523.4|113498.4|113517|113492|24
1735553630000|2024-12-30 10:13:50|113519.4|113494.4|113520.6|113495.6|113521.3|113496.3|113518.3|113493.3|26
1735553640000|2024-12-30 10:14:00|113519.8|113494.8|113517.9|113492.9|113520.8|113495.8|113513.9|113488.9|26
1735553650000|2024-12-30 10:14:10|113520.5|113495.5|113518.3|113493.3|113522.9|113497.9|113515|113490|32
1735553660000|2024-12-30 10:14:20|113518.6|113493.6|113515|113490|113519|113494|113513|113488|26
1735553670000|2024-12-30 10:14:30|113513.1|113488.1|113514.9|113489.9|113518.4|113493.4|113511.4|113486.4|25
1735553680000|2024-12-30 10:14:40|113515.3|113490.3|113516.4|113491.4|113517.8|113492.8|113513|113488|19
1735553690000|2024-12-30 10:14:50|113517.2|113492.2|113515|113490|113520.6|113495.6|113514.3|113489.3|16
1735553700000|2024-12-30 10:15:00|113518.5|113493.5|113516.4|113491.4|113519.1|113494.1|113515.2|113490.2|17
1735553710000|2024-12-30 10:15:10|113515.9|113490.9|113519.2|113494.2|113520|113495|113514.4|113489.4|25
1735553720000|2024-12-30 10:15:20|113519|113494|113520.4|113495.4|113521.2|113496.2|113518.9|113493.9|8
1735553730000|2024-12-30 10:15:30|113521.1|113496.1|113521.3|113496.3|113524.6|113499.6|113518.1|113493.1|25
1735553740000|2024-12-30 10:15:40|113521.4|113496.4|113521.8|113496.8|113521.8|113496.8|113517.1|113492.1|10
1735553750000|2024-12-30 10:15:50|113519.3|113494.3|113523.2|113498.2|113530.1|113505.1|113519.3|113494.3|18
1735553760000|2024-12-30 10:16:00|113523|113498|113518.2|113493.2|113524.9|113499.9|113518.2|113493.2|29
1735553770000|2024-12-30 10:16:10|113518.7|113493.7|113518.5|113493.5|113524.1|113499.1|113515.4|113490.4|27
1735553780000|2024-12-30 10:16:20|113518.2|113493.2|113517.7|113492.7|113519.5|113494.5|113515.8|113490.8|18
1735553790000|2024-12-30 10:16:30|113516.8|113491.8|113515.8|113490.8|113517.6|113492.6|113514.2|113489.2|18
1735553800000|2024-12-30 10:16:40|113516|113491|113518.7|113493.7|113518.7|113493.7|113515.3|113490.3|18
1735553810000|2024-12-30 10:16:50|113517.2|113492.2|113507.6|113482.6|113518.1|113493.1|113501.5|113476.5|25
1735553820000|2024-12-30 10:17:00|113507.8|113482.8|113510|113485|113511.1|113486.1|113507.8|113482.8|14
1735553830000|2024-12-30 10:17:10|113509.2|113484.2|113507|113482|113509.2|113484.2|113504.2|113479.2|24
1735553840000|2024-12-30 10:17:20|113506.3|113481.3|113508.6|113483.6|113508.8|113483.8|113503.5|113478.5|17
1735553850000|2024-12-30 10:17:30|113508|113483|113497.8|113472.8|113509|113484|113494.6|113469.6|20
1735553860000|2024-12-30 10:17:40|113499.1|113474.1|113503.4|113478.4|113504|113479|113498.2|113473.2|16
1735553870000|2024-12-30 10:17:50|113502.4|113477.4|113499.1|113474.1|113502.4|113477.4|113497.7|113472.7|17
1735553880000|2024-12-30 10:18:00|113499.9|113474.9|113495|113470|113499.9|113474.9|113488|113463|32
1735553890000|2024-12-30 10:18:10|113495.9|113470.9|113496.8|113471.8|113499.5|113474.5|113495.9|113470.9|12
1735553900000|2024-12-30 10:18:20|113497|113472|113491|113466|113497|113472|113483.3|113458.3|19
1735553910000|2024-12-30 10:18:30|113489.7|113464.7|113490.3|113465.3|113495.1|113470.1|113487.2|113462.2|30
1735553920000|2024-12-30 10:18:40|113489.4|113464.4|113491.7|113466.7|113493.1|113468.1|113485.1|113460.1|17
1735553930000|2024-12-30 10:18:50|113490.2|113465.2|113493.6|113468.6|113495.8|113470.8|113490.2|113465.2|9
1735553940000|2024-12-30 10:19:00|113495.2|113470.2|113493.8|113468.8|113497.8|113472.8|113492.4|113467.4|23
1735553950000|2024-12-30 10:19:10|113493.7|113468.7|113495.9|113470.9|113495.9|113470.9|113486.2|113461.2|21
1735553960000|2024-12-30 10:19:20|113495.1|113470.1|113484|113459|113495.1|113470.1|113480.5|113455.5|25
1735553970000|2024-12-30 10:19:30|113487|113462|113488.7|113463.7|113489.3|113464.3|113483.7|113458.7|16
1735553980000|2024-12-30 10:19:40|113487.9|113462.9|113494.3|113469.3|113495.3|113470.3|113487.9|113462.9|9
1735553990000|2024-12-30 10:19:50|113495.6|113470.6|113493.8|113468.8|113498.8|113473.8|113492.2|113467.2|19
1735554000000|2024-12-30 10:20:00|113495.4|113470.4|113494.9|113469.9|113499.7|113474.7|113493.1|113468.1|28
1735554010000|2024-12-30 10:20:10|113494|113469|113493.9|113468.9|113494.4|113469.4|113490.3|113465.3|14
1735554020000|2024-12-30 10:20:20|113493.7|113468.7|113484.8|113459.8|113493.7|113468.7|113484.3|113459.3|10
1735554030000|2024-12-30 10:20:30|113484|113459|113486.9|113461.9|113487.2|113462.2|113481.4|113456.4|19
1735554040000|2024-12-30 10:20:40|113486.1|113461.1|113480.9|113455.9|113486.1|113461.1|113479.3|113454.3|9
1735554050000|2024-12-30 10:20:50|113481.8|113456.8|113489.3|113464.3|113492.2|113467.2|113481.8|113456.8|24
1735554060000|2024-12-30 10:21:00|113489.4|113464.4|113509.3|113484.3|113509.3|113484.3|113489.4|113464.4|24
1735554070000|2024-12-30 10:21:10|113510.3|113485.3|113526.3|113501.3|113527.5|113502.5|113507.2|113482.2|34
1735554080000|2024-12-30 10:21:20|113526.5|113501.5|113529.1|113504.1|113531.4|113506.4|113523.9|113498.9|22
1735554090000|2024-12-30 10:21:30|113527.6|113502.6|113525.7|113500.7|113530.7|113505.7|113522.7|113497.7|22
1735554100000|2024-12-30 10:21:40|113526.2|113501.2|113534.2|113509.2|113538.3|113513.3|113520.3|113495.3|35
1735554110000|2024-12-30 10:21:50|113533.4|113508.4|113534.2|113509.2|113536|113511|113533.1|113508.1|24
1735554120000|2024-12-30 10:22:00|113534.4|113509.4|113531.5|113506.5|113538|113513|113530.6|113505.6|25
1735554130000|2024-12-30 10:22:10|113532.5|113507.5|113536.7|113511.7|113536.8|113511.8|113532.2|113507.2|17
1735554140000|2024-12-30 10:22:20|113536.3|113511.3|113534.2|113509.2|113536.8|113511.8|113533.2|113508.2|13
1735554150000|2024-12-30 10:22:30|113534.3|113509.3|113532.5|113507.5|113534.5|113509.5|113532.5|113507.5|6
1735554160000|2024-12-30 10:22:40|113532.2|113507.2|113534.6|113509.6|113535.7|113510.7|113527.6|113502.6|27
1735554170000|2024-12-30 10:22:50|113534|113509|113524|113499|113534|113509|113523.9|113498.9|23
1735554180000|2024-12-30 10:23:00|113523.7|113498.7|113531.6|113506.6|113537.4|113512.4|113523.7|113498.7|23
1735554190000|2024-12-30 10:23:10|113531.9|113506.9|113530.2|113505.2|113533.4|113508.4|113527|113502|22
1735554200000|2024-12-30 10:23:20|113529.6|113504.6|113530.6|113505.6|113531.2|113506.2|113527.8|113502.8|16
1735554210000|2024-12-30 10:23:30|113531.3|113506.3|113535.5|113510.5|113535.7|113510.7|113531.3|113506.3|11
1735554220000|2024-12-30 10:23:40|113535.8|113510.8|113534.8|113509.8|113535.8|113510.8|113534.8|113509.8|4
1735554230000|2024-12-30 10:23:50|113535.6|113510.6|113535.8|113510.8|113535.8|113510.8|113535.6|113510.6|3
1735554240000|2024-12-30 10:24:00|113537|113512|113534.3|113509.3|113540.4|113515.4|113530.4|113505.4|34
1735554250000|2024-12-30 10:24:10|113534.9|113509.9|113534.6|113509.6|113536.6|113511.6|113532.4|113507.4|25
1735554260000|2024-12-30 10:24:20|113534.5|113509.5|113537.3|113512.3|113538.7|113513.7|113531.3|113506.3|17
1735554270000|2024-12-30 10:24:30|113539|113514|113539.7|113514.7|113540|113515|113538.3|113513.3|16
1735554280000|2024-12-30 10:24:40|113539.8|113514.8|113531.2|113506.2|113539.8|113514.8|113529.9|113504.9|17
1735554290000|2024-12-30 10:24:50|113529.7|113504.7|113531|113506|113538.4|113513.4|113529.7|113504.7|16
1735554300000|2024-12-30 10:25:00|113531.2|113506.2|113532|113507|113537.6|113512.6|113531.2|113506.2|33
1735554310000|2024-12-30 10:25:10|113532.8|113507.8|113528.3|113503.3|113537.8|113512.8|113527.1|113502.1|16
1735554320000|2024-12-30 10:25:20|113528.9|113503.9|113531.7|113506.7|113533|113508|113528.7|113503.7|12
1735554330000|2024-12-30 10:25:30|113530.8|113505.8|113534.1|113509.1|113534.5|113509.5|113530.8|113505.8|11
1735554340000|2024-12-30 10:25:40|113535|113510|113535.6|113510.6|113539|113514|113534.4|113509.4|19
1735554350000|2024-12-30 10:25:50|113535|113510|113534.8|113509.8|113537.2|113512.2|113533.2|113508.2|16
1735554360000|2024-12-30 10:26:00|113535.7|113510.7|113536.2|113511.2|113537.2|113512.2|113535.3|113510.3|11
1735554370000|2024-12-30 10:26:10|113534.6|113509.6|113535.7|113510.7|113536.6|113511.6|113532.8|113507.8|18
1735554380000|2024-12-30 10:26:20|113544.3|113519.3|113541.7|113516.7|113544.3|113519.3|113540|113515|11
1735554390000|2024-12-30 10:26:30|113541.5|113516.5|113542.4|113517.4|113543.5|113518.5|113539|113514|15
1735554400000|2024-12-30 10:26:40|113542.6|113517.6|113549|113524|113550.9|113525.9|113542.6|113517.6|10
1735554410000|2024-12-30 10:26:50|113547.9|113522.9|113531.3|113506.3|113547.9|113522.9|113531.2|113506.2|19
1735554420000|2024-12-30 10:27:00|113531.1|113506.1|113542.5|113517.5|113542.5|113517.5|113527.8|113502.8|19
1735554430000|2024-12-30 10:27:10|113542.7|113517.7|113538.3|113513.3|113542.7|113517.7|113535.3|113510.3|19
1735554440000|2024-12-30 10:27:20|113538.8|113513.8|113540.4|113515.4|113543.1|113518.1|113538.8|113513.8|16
1735554450000|2024-12-30 10:27:30|113540.5|113515.5|113546.4|113521.4|113550.8|113525.8|113539.5|113514.5|20
1735554460000|2024-12-30 10:27:40|113546.2|113521.2|113546.3|113521.3|113546.7|113521.7|113544.8|113519.8|9
1735554470000|2024-12-30 10:27:50|113547.5|113522.5|113549|113524|113549|113524|113547.1|113522.1|9
1735554480000|2024-12-30 10:28:00|113548.7|113523.7|113553.5|113528.5|113554.1|113529.1|113548.5|113523.5|12
1735554490000|2024-12-30 10:28:10|113551.6|113526.6|113557.1|113532.1|113557.9|113532.9|113551.4|113526.4|22
1735554500000|2024-12-30 10:28:20|113557.2|113532.2|113553.1|113528.1|113558.2|113533.2|113552.8|113527.8|17
1735554510000|2024-12-30 10:28:30|113552.6|113527.6|113558.8|113533.8|113558.8|113533.8|113551.6|113526.6|22
1735554520000|2024-12-30 10:28:40|113558.6|113533.6|113562.1|113537.1|113562.3|113537.3|113558.6|113533.6|13
1735554530000|2024-12-30 10:28:50|113562.8|113537.8|113590.1|113565.1|113595.4|113570.4|113562.8|113537.8|22
1735554540000|2024-12-30 10:29:00|113590.2|113565.2|113582.3|113557.3|113590.2|113565.2|113581.8|113556.8|33
1735554550000|2024-12-30 10:29:10|113582.9|113557.9|113586|113561|113586.8|113561.8|113575.9|113550.9|23
1735554560000|2024-12-30 10:29:20|113583.2|113558.2|113571.5|113546.5|113584.4|113559.4|113570.5|113545.5|29
1735554570000|2024-12-30 10:29:30|113572.4|113547.4|113572.8|113547.8|113573.8|113548.8|113571.7|113546.7|23
1735554580000|2024-12-30 10:29:40|113573.2|113548.2|113573.3|113548.3|113575.3|113550.3|113572.8|113547.8|15
1735554590000|2024-12-30 10:29:50|113573.1|113548.1|113571.4|113546.4|113573.1|113548.1|113568.6|113543.6|18
1735554600000|2024-12-30 10:30:00|113571.3|113546.3|113592.8|113567.8|113592.8|113567.8|113570.8|113545.8|27
1735554610000|2024-12-30 10:30:10|113590.6|113565.6|113590.6|113565.6|113598.6|113573.6|113589.7|113564.7|31
1735554620000|2024-12-30 10:30:20|113591.3|113566.3|113601.2|113576.2|113601.2|113576.2|113590.9|113565.9|15
1735554630000|2024-12-30 10:30:30|113601|113576|113601|113576|113601.6|113576.6|113600.2|113575.2|10
1735554640000|2024-12-30 10:30:40|113601.4|113576.4|113590.9|113565.9|113602.2|113577.2|113590.9|113565.9|13
1735554650000|2024-12-30 10:30:50|113591.6|113566.6|113588|113563|113592.1|113567.1|113585.3|113560.3|17
1735554660000|2024-12-30 10:31:00|113588.6|113563.6|113585|113560|113589.4|113564.4|113582.1|113557.1|12
1735554670000|2024-12-30 10:31:10|113584.6|113559.6|113594.8|113569.8|113595.4|113570.4|113584.6|113559.6|20
1735554680000|2024-12-30 10:31:20|113594.9|113569.9|113591.6|113566.6|113594.9|113569.9|113591.6|113566.6|5
1735554690000|2024-12-30 10:31:30|113590.8|113565.8|113588.2|113563.2|113592.8|113567.8|113583.9|113558.9|26
1735554700000|2024-12-30 10:31:40|113588.6|113563.6|113592.4|113567.4|113592.4|113567.4|113588.4|113563.4|16
1735554710000|2024-12-30 10:31:50|113592.6|113567.6|113588.9|113563.9|113592.6|113567.6|113588.9|113563.9|13
1735554720000|2024-12-30 10:32:00|113589.1|113564.1|113589.2|113564.2|113592.1|113567.1|113588.4|113563.4|12
1735554730000|2024-12-30 10:32:10|113590.1|113565.1|113595.1|113570.1|113596.2|113571.2|113590.1|113565.1|18
1735554740000|2024-12-30 10:32:20|113596.5|113571.5|113600.3|113575.3|113600.4|113575.4|113596.5|113571.5|9
1735554750000|2024-12-30 10:32:30|113599.5|113574.5|113596|113571|113599.5|113574.5|113591.9|113566.9|15
1735554760000|2024-12-30 10:32:40|113595.9|113570.9|113592.4|113567.4|113595.9|113570.9|113592|113567|14
1735554770000|2024-12-30 10:32:50|113591.7|113566.7|113592.6|113567.6|113592.6|113567.6|113590.2|113565.2|11
1735554780000|2024-12-30 10:33:00|113592.7|113567.7|113591.5|113566.5|113593.6|113568.6|113590.9|113565.9|14
1735554790000|2024-12-30 10:33:10|113591.6|113566.6|113592.8|113567.8|113592.8|113567.8|113589.1|113564.1|13
1735554800000|2024-12-30 10:33:20|113593.7|113568.7|113593.7|113568.7|113593.8|113568.8|113592|113567|10
1735554810000|2024-12-30 10:33:30|113594.4|113569.4|113595.2|113570.2|113597.6|113572.6|113593.9|113568.9|12
1735554820000|2024-12-30 10:33:40|113595.3|113570.3|113593.8|113568.8|113595.6|113570.6|113593.8|113568.8|8
1735554830000|2024-12-30 10:33:50|113594.5|113569.5|113594.9|113569.9|113594.9|113569.9|113594.5|113569.5|4
1735554840000|2024-12-30 10:34:00|113595.8|113570.8|113593.4|113568.4|113596.7|113571.7|113593.2|113568.2|14
1735554850000|2024-12-30 10:34:10|113593.6|113568.6|113593.5|113568.5|113594.2|113569.2|113593.5|113568.5|5
1735554860000|2024-12-30 10:34:20|113591.6|113566.6|113590.5|113565.5|113591.6|113566.6|113589|113564|10
1735554870000|2024-12-30 10:34:30|113589.9|113564.9|113588.7|113563.7|113589.9|113564.9|113587.9|113562.9|9
1735554880000|2024-12-30 10:34:40|113588.8|113563.8|113589.8|113564.8|113590.8|113565.8|113588.8|113563.8|10
1735554890000|2024-12-30 10:34:50|113590.5|113565.5|113588.2|113563.2|113593.9|113568.9|113587.3|113562.3|17
1735554900000|2024-12-30 10:35:00|113581.7|113556.7|113578.7|113553.7|113581.7|113556.7|113577.4|113552.4|11
1735554910000|2024-12-30 10:35:10|113578.3|113553.3|113579.8|113554.8|113579.8|113554.8|113578.3|113553.3|11
1735554920000|2024-12-30 10:35:20|113579.6|113554.6|113574.5|113549.5|113579.9|113554.9|113574.3|113549.3|10
1735554930000|2024-12-30 10:35:30|113573.6|113548.6|113571.9|113546.9|113573.6|113548.6|113571.8|113546.8|7
1735554940000|2024-12-30 10:35:40|113571.7|113546.7|113571.5|113546.5|113573|113548|113571.3|113546.3|12
1735554950000|2024-12-30 10:35:50|113570.9|113545.9|113562.4|113537.4|113572|113547|113557.3|113532.3|20
1735554960000|2024-12-30 10:36:00|113562.9|113537.9|113563.9|113538.9|113565.8|113540.8|113562.9|113537.9|7
1735554970000|2024-12-30 10:36:10|113564.5|113539.5|113554.3|113529.3|113564.5|113539.5|113552.5|113527.5|19
1735554980000|2024-12-30 10:36:20|113555.9|113530.9|113559.5|113534.5|113560.5|113535.5|113555.6|113530.6|17
1735554990000|2024-12-30 10:36:30|113559.7|113534.7|113563.7|113538.7|113565.6|113540.6|113558.1|113533.1|18
1735555000000|2024-12-30 10:36:40|113563.8|113538.8|113565.5|113540.5|113565.9|113540.9|113563.8|113538.8|11
1735555010000|2024-12-30 10:36:50|113565|113540|113564.6|113539.6|113565|113540|113564.1|113539.1|9
1735555020000|2024-12-30 10:37:00|113558.1|113533.1|113553.9|113528.9|113558.9|113533.9|113553.6|113528.6|20
1735555030000|2024-12-30 10:37:10|113553.6|113528.6|113556.4|113531.4|113561.2|113536.2|113544.2|113519.2|26
1735555040000|2024-12-30 10:37:20|113555.8|113530.8|113563.5|113538.5|113564|113539|113555.8|113530.8|13
1735555050000|2024-12-30 10:37:30|113564.3|113539.3|113566.6|113541.6|113566.6|113541.6|113557.5|113532.5|26
1735555060000|2024-12-30 10:37:40|113567|113542|113576.6|113551.6|113577.1|113552.1|113567|113542|21
1735555070000|2024-12-30 10:37:50|113577|113552|113585|113560|113585|113560|113576.6|113551.6|21
1735555080000|2024-12-30 10:38:00|113583.5|113558.5|113583.3|113558.3|113586.5|113561.5|113582|113557|18
1735555090000|2024-12-30 10:38:10|113583.8|113558.8|113584|113559|113585.6|113560.6|113582.9|113557.9|13
1735555100000|2024-12-30 10:38:20|113583.3|113558.3|113589|113564|113589|113564|113583.3|113558.3|14
1735555110000|2024-12-30 10:38:30|113588.1|113563.1|113579.7|113554.7|113588.1|113563.1|113578|113553|17
1735555120000|2024-12-30 10:38:40|113579.2|113554.2|113575.4|113550.4|113579.2|113554.2|113573.5|113548.5|25
1735555130000|2024-12-30 10:38:50|113574.8|113549.8|113572.9|113547.9|113575.4|113550.4|113571.7|113546.7|15
1735555140000|2024-12-30 10:39:00|113572.7|113547.7|113573.8|113548.8|113574.4|113549.4|113572.7|113547.7|11
1735555150000|2024-12-30 10:39:10|113573.9|113548.9|113576.3|113551.3|113576.3|113551.3|113573.9|113548.9|6
1735555160000|2024-12-30 10:39:20|113576.5|113551.5|113579.9|113554.9|113580.5|113555.5|113575.8|113550.8|15
1735555170000|2024-12-30 10:39:30|113580.4|113555.4|113583|113558|113585.6|113560.6|113580.4|113555.4|17
1735555180000|2024-12-30 10:39:40|113583.5|113558.5|113581.6|113556.6|113586.7|113561.7|113581.2|113556.2|16
1735555190000|2024-12-30 10:39:50|113582.3|113557.3|113581.9|113556.9|113584.5|113559.5|113580.5|113555.5|20
1735555200000|2024-12-30 10:40:00|113581.5|113556.5|113579.1|113554.1|113583.6|113558.6|113579.1|113554.1|21
1735555210000|2024-12-30 10:40:10|113580.9|113555.9|113583.9|113558.9|113583.9|113558.9|113580.4|113555.4|11
1735555220000|2024-12-30 10:40:20|113584.2|113559.2|113589|113564|113590.7|113565.7|113583.9|113558.9|16
1735555230000|2024-12-30 10:40:30|113588.1|113563.1|113585.8|113560.8|113590.2|113565.2|113585.8|113560.8|22
1735555240000|2024-12-30 10:40:40|113585.7|113560.7|113584.8|113559.8|113585.7|113560.7|113583.2|113558.2|12
1735555250000|2024-12-30 10:40:50|113583.9|113558.9|113584.1|113534.1|113598.5|113558.9|113583.6|113533.9|25
1735555260000|2024-12-30 10:41:00|113584|113534|113583.7|113533.7|113584.7|113534.7|113576.3|113526.3|14
1735555270000|2024-12-30 10:41:10|113583.1|113533.1|113569.1|113544.1|113584.4|113546.2|113569.1|113532.1|18
1735555280000|2024-12-30 10:41:20|113569|113544|113570.2|113545.2|113571.8|113546.8|113567.2|113542.2|14
1735555290000|2024-12-30 10:41:30|113571|113546|113576.3|113551.3|113578|113553|113571|113546|13
1735555300000|2024-12-30 10:41:40|113576.2|113551.2|113594.4|113569.4|113594.9|113569.9|113576.2|113551.2|19
1735555310000|2024-12-30 10:41:50|113594.9|113569.9|113594.3|113569.3|113595.3|113570.3|113594.3|113569.3|8
1735555320000|2024-12-30 10:42:00|113594.2|113569.2|113593.5|113568.5|113594.2|113569.2|113589.7|113564.7|21
1735555330000|2024-12-30 10:42:10|113593.2|113568.2|113644.3|113619.3|113645.1|113620.1|113591.7|113566.7|42
1735555340000|2024-12-30 10:42:20|113644.2|113619.2|113636.9|113611.9|113644.7|113619.7|113632.6|113607.6|22
1735555350000|2024-12-30 10:42:30|113637|113612|113635.2|113610.2|113637|113612|113630|113605|14
1735555360000|2024-12-30 10:42:40|113636.2|113611.2|113629.1|113604.1|113636.7|113611.7|113629.1|113604.1|15
1735555370000|2024-12-30 10:42:50|113628.9|113603.9|113632.4|113607.4|113636.2|113611.2|113628.9|113603.9|15
1735555380000|2024-12-30 10:43:00|113632.1|113607.1|113631.5|113606.5|113632.1|113607.1|113628.1|113603.1|23
1735555390000|2024-12-30 10:43:10|113631.7|113606.7|113620.2|113595.2|113632|113607|113620.2|113595.2|20
1735555400000|2024-12-30 10:43:20|113620.6|113595.6|113624.7|113599.7|113629.6|113604.6|113617.9|113592.9|31
1735555410000|2024-12-30 10:43:30|113623.4|113598.4|113633.4|113608.4|113636.8|113611.8|113623.4|113598.4|33
1735555420000|2024-12-30 10:43:40|113634.1|113609.1|113617.2|113592.2|113634.1|113609.1|113616.8|113591.8|30
1735555430000|2024-12-30 10:43:50|113618.2|113593.2|113618.3|113593.3|113619.8|113594.8|113617.6|113592.6|13
1735555440000|2024-12-30 10:44:00|113616.5|113591.5|113621.6|113596.6|113628.9|113603.9|113616.3|113591.3|34
1735555450000|2024-12-30 10:44:10|113620.8|113595.8|113620.6|113595.6|113623.5|113598.5|113619.7|113594.7|17
1735555460000|2024-12-30 10:44:20|113620.7|113595.7|113617.4|113592.4|113620.7|113595.7|113616.4|113591.4|20
1735555470000|2024-12-30 10:44:30|113617.6|113592.6|113617.3|113592.3|113618.1|113593.1|113616.8|113591.8|9
1735555480000|2024-12-30 10:44:40|113617.1|113592.1|113619.2|113594.2|113619.2|113594.2|113613.3|113588.3|16
1735555490000|2024-12-30 10:44:50|113620.4|113595.4|113617.7|113592.7|113621.4|113596.4|113617.7|113592.7|20
1735555500000|2024-12-30 10:45:00|113617.2|113592.2|113614.3|113589.3|113618.2|113593.2|113611.8|113586.8|22
1735555510000|2024-12-30 10:45:10|113613.9|113588.9|113606.5|113581.5|113613.9|113588.9|113606|113581|16
1735555520000|2024-12-30 10:45:20|113606|113581|113597.5|113572.5|113606.6|113581.6|113592.9|113567.9|26
1735555530000|2024-12-30 10:45:30|113598.2|113573.2|113592.4|113567.4|113598.2|113573.2|113591|113566|15
1735555540000|2024-12-30 10:45:40|113592.3|113567.3|113600.5|113575.5|113600.5|113575.5|113592.3|113567.3|17
1735555550000|2024-12-30 10:45:50|113601.2|113576.2|113602.8|113577.8|113608.7|113583.7|113601.2|113576.2|24
1735555560000|2024-12-30 10:46:00|113603.6|113578.6|113592.2|113567.2|113603.6|113578.6|113592.2|113567.2|20
1735555570000|2024-12-30 10:46:10|113593.1|113568.1|113597.2|113572.2|113597.2|113572.2|113592.5|113567.5|11
1735555580000|2024-12-30 10:46:20|113597.3|113572.3|113599.4|113574.4|113601.1|113576.1|113597.2|113572.2|16
1735555590000|2024-12-30 10:46:30|113598.7|113573.7|113598.8|113573.8|113600.3|113575.3|113598.7|113573.7|7
1735555600000|2024-12-30 10:46:40|113598.5|113573.5|113599.5|113574.5|113600|113575|113592.8|113567.8|21
1735555610000|2024-12-30 10:46:50|113600|113575|113603.8|113578.8|113603.8|113578.8|113597.9|113572.9|18
1735555620000|2024-12-30 10:47:00|113603.5|113578.5|113597.1|113572.1|113604.9|113579.9|113595.1|113570.1|21
1735555630000|2024-12-30 10:47:10|113597.2|113572.2|113591.1|113566.1|113597.2|113572.2|113589.1|113564.1|17
1735555640000|2024-12-30 10:47:20|113590.8|113565.8|113590.9|113565.9|113590.9|113565.9|113588.3|113563.3|20
1735555650000|2024-12-30 10:47:30|113591.3|113566.3|113595.9|113570.9|113597.6|113572.6|113591.3|113566.3|15
1735555660000|2024-12-30 10:47:40|113596.4|113571.4|113593.9|113568.9|113596.8|113571.8|113591.4|113566.4|21
1735555670000|2024-12-30 10:47:50|113593.8|113568.8|113593.3|113568.3|113594.7|113569.7|113593.3|113568.3|10
1735555680000|2024-12-30 10:48:00|113592.5|113567.5|113599.6|113574.6|113599.6|113574.6|113592.5|113567.5|15
1735555690000|2024-12-30 10:48:10|113599.4|113574.4|113598.7|113573.7|113599.4|113574.4|113598.7|113573.7|7
1735555700000|2024-12-30 10:48:20|113598|113573|113593.2|113568.2|113598|113573|113591.1|113566.1|25
1735555710000|2024-12-30 10:48:30|113593.6|113568.6|113596.3|113571.3|113599.8|113574.8|113590|113565|33
1735555720000|2024-12-30 10:48:40|113596.5|113571.5|113600.3|113575.3|113603.2|113578.2|113596.5|113571.5|26
1735555730000|2024-12-30 10:48:50|113599.8|113574.8|113600.5|113575.5|113601.3|113576.3|113596.7|113571.7|19
1735555740000|2024-12-30 10:49:00|113600.3|113575.3|113600.2|113575.2|113604.9|113579.9|113597.4|113572.4|20
1735555750000|2024-12-30 10:49:10|113599.2|113574.2|113601.7|113576.7|113602.7|113577.7|113598.4|113573.4|18
1735555760000|2024-12-30 10:49:20|113602.1|113577.1|113602.5|113577.5|113603.1|113578.1|113600.7|113575.7|12
1735555770000|2024-12-30 10:49:30|113602.4|113577.4|113601.3|113576.3|113602.4|113577.4|113599.8|113574.8|13
1735555780000|2024-12-30 10:49:40|113600.5|113575.5|113599.5|113574.5|113600.5|113575.5|113599.5|113574.5|6
1735555790000|2024-12-30 10:49:50|113594.4|113569.4|113596.5|113571.5|113597.7|113572.7|113594.4|113569.4|25
1735555800000|2024-12-30 10:50:00|113596.4|113571.4|113597.7|113572.7|113597.7|113572.7|113595.8|113570.8|32
1735555810000|2024-12-30 10:50:10|113596.5|113571.5|113586.7|113561.7|113601.6|113576.6|113583.4|113558.4|35
1735555820000|2024-12-30 10:50:20|113585.5|113560.5|113585.8|113560.8|113586.7|113561.7|113583.3|113558.3|17
1735555830000|2024-12-30 10:50:30|113586.3|113561.3|113575.7|113550.7|113588.5|113563.5|113575.7|113550.7|24
1735555840000|2024-12-30 10:50:40|113576.3|113551.3|113585.9|113560.9|113587|113562|113576.3|113551.3|16
1735555850000|2024-12-30 10:50:50|113586.7|113561.7|113584.3|113559.3|113587.6|113562.6|113584.3|113559.3|10
1735555860000|2024-12-30 10:51:00|113584.4|113559.4|113589.8|113564.8|113589.8|113564.8|113581.6|113556.6|25
1735555870000|2024-12-30 10:51:10|113590|113565|113589.6|113564.6|113590.7|113565.7|113588.3|113563.3|14
1735555880000|2024-12-30 10:51:20|113590.3|113565.3|113592.7|113567.7|113594.6|113569.6|113589.6|113564.6|27
1735555890000|2024-12-30 10:51:30|113593.7|113568.7|113591.3|113566.3|113595.3|113570.3|113591.3|113566.3|20
1735555900000|2024-12-30 10:51:40|113591.7|113566.7|113585.6|113560.6|113592.7|113567.7|113583.9|113558.9|29
1735555910000|2024-12-30 10:51:50|113585.5|113560.5|113582.4|113557.4|113585.5|113560.5|113582.4|113557.4|7
1735555920000|2024-12-30 10:52:00|113582.6|113557.6|113568|113543|113582.8|113557.8|113567.6|113542.6|29
1735555930000|2024-12-30 10:52:10|113567.8|113542.8|113569.1|113544.1|113569.4|113544.4|113564.5|113539.5|18
1735555940000|2024-12-30 10:52:20|113569.4|113544.4|113576.2|113551.2|113576.2|113551.2|113569.4|113544.4|11
1735555950000|2024-12-30 10:52:30|113578|113553|113570.6|113545.6|113580.9|113555.9|113570.6|113545.6|23
1735555960000|2024-12-30 10:52:40|113570.5|113545.5|113569.7|113544.7|113570.5|113545.5|113568.8|113543.8|13
1735555970000|2024-12-30 10:52:50|113568.5|113543.5|113565|113540|113568.5|113543.5|113561.9|113536.9|19
1735555980000|2024-12-30 10:53:00|113564.9|113539.9|113564.3|113539.3|113565.9|113540.9|113563.8|113538.8|15
1735555990000|2024-12-30 10:53:10|113564.9|113539.9|113567.5|113542.5|113567.6|113542.6|113563.5|113538.5|14
1735556000000|2024-12-30 10:53:20|113567.7|113542.7|113580.8|113555.8|113581.8|113556.8|113564.6|113539.6|26
1735556010000|2024-12-30 10:53:30|113578.3|113553.3|113581.2|113556.2|113584.9|113559.9|113578.3|113553.3|24
1735556020000|2024-12-30 10:53:40|113581.5|113556.5|113588.8|113563.8|113588.8|113563.8|113581.5|113556.5|22
1735556030000|2024-12-30 10:53:50|113587.8|113562.8|113600.1|113575.1|113602.2|113577.2|113585.5|113560.5|32
1735556040000|2024-12-30 10:54:00|113599.7|113574.7|113601.8|113576.8|113601.8|113576.8|113595.2|113570.2|16
1735556050000|2024-12-30 10:54:10|113601|113576|113599|113574|113604.9|113579.9|113597.6|113572.6|26
1735556060000|2024-12-30 10:54:20|113598.8|113573.8|113614.2|113589.2|113615.6|113590.6|113598.8|113573.8|26
1735556070000|2024-12-30 10:54:30|113615.1|113590.1|113609.3|113584.3|113617|113592|113604|113579|28
1735556080000|2024-12-30 10:54:40|113609.1|113584.1|113605.9|113580.9|113611.6|113586.6|113604.3|113579.3|18
1735556090000|2024-12-30 10:54:50|113603.3|113578.3|113606|113581|113606|113581|113602.5|113577.5|9
1735556100000|2024-12-30 10:55:00|113605.4|113580.4|113601.4|113576.4|113615.6|113590.6|113601.4|113576.4|44
1735556110000|2024-12-30 10:55:10|113601.6|113576.6|113589|113564|113605|113580|113588.3|113563.3|17
1735556120000|2024-12-30 10:55:20|113590.2|113565.2|113584.4|113559.4|113590.7|113565.7|113582|113557|24
1735556130000|2024-12-30 10:55:30|113584.8|113559.8|113596.5|113571.5|113597|113572|113583.4|113558.4|25
1735556140000|2024-12-30 10:55:40|113594.8|113569.8|113589.5|113564.5|113595.9|113570.9|113588.5|113563.5|23
1735556150000|2024-12-30 10:55:50|113590.9|113565.9|113589|113564|113592.9|113567.9|113588.2|113563.2|27
1735556160000|2024-12-30 10:56:00|113589.2|113564.2|113590.3|113565.3|113590.4|113565.4|113588.5|113563.5|12
1735556170000|2024-12-30 10:56:10|113588.7|113563.7|113589.6|113564.6|113594.7|113569.7|113587.6|113562.6|20
1735556180000|2024-12-30 10:56:20|113589.2|113564.2|113586.2|113561.2|113589.2|113564.2|113583.5|113558.5|26
1735556190000|2024-12-30 10:56:30|113584.8|113559.8|113582.9|113557.9|113585.7|113560.7|113579.1|113554.1|19
1735556200000|2024-12-30 10:56:40|113582.8|113557.8|113578.5|113553.5|113583|113558|113577.3|113552.3|16
1735556210000|2024-12-30 10:56:50|113577.5|113552.5|113580|113555|113580.9|113555.9|113575.9|113550.9|11
1735556220000|2024-12-30 10:57:00|113580.3|113555.3|113587.5|113562.5|113588.8|113563.8|113580.2|113555.2|18
1735556230000|2024-12-30 10:57:10|113588.6|113563.6|113595.1|113570.1|113596.9|113571.9|113588.6|113563.6|13
1735556240000|2024-12-30 10:57:20|113594.8|113569.8|113599.9|113574.9|113600.4|113575.4|113593.9|113568.9|15
1735556250000|2024-12-30 10:57:30|113600.9|113575.9|113602.7|113577.7|113605.3|113580.3|113600.9|113575.9|17
1735556260000|2024-12-30 10:57:40|113602.5|113577.5|113608.6|113583.6|113608.6|113583.6|113602.4|113577.4|13
1735556270000|2024-12-30 10:57:50|113607.7|113582.7|113623.5|113598.5|113623.5|113598.5|113603.1|113578.1|29
1735556280000|2024-12-30 10:58:00|113624.5|113599.5|113630.1|113605.1|113630.1|113605.1|113623.5|113598.5|10
1735556290000|2024-12-30 10:58:10|113628.4|113603.4|113630.6|113605.6|113634.3|113609.3|113628.4|113603.4|19
1735556300000|2024-12-30 10:58:20|113630.7|113605.7|113643.9|113618.9|113644.9|113619.9|113630.7|113605.7|33
1735556310000|2024-12-30 10:58:30|113644.9|113619.9|113642.3|113617.3|113647.5|113622.5|113636.5|113611.5|20
1735556320000|2024-12-30 10:58:40|113642.2|113617.2|113643.7|113618.7|113644.7|113619.7|113641.6|113616.6|13
1735556330000|2024-12-30 10:58:50|113643.9|113618.9|113639.4|113614.4|113644.1|113619.1|113639.1|113614.1|16
1735556340000|2024-12-30 10:59:00|113639.2|113614.2|113628.5|113603.5|113639.2|113614.2|113627.8|113602.8|21
1735556350000|2024-12-30 10:59:10|113627.9|113602.9|113627.9|113602.9|113629.6|113604.6|113627.1|113602.1|15
1735556360000|2024-12-30 10:59:20|113627.7|113602.7|113628.2|113603.2|113630.1|113605.1|113627.4|113602.4|14
1735556370000|2024-12-30 10:59:30|113627.1|113602.1|113633.2|113608.2|113633.6|113608.6|113627.1|113602.1|14
1735556380000|2024-12-30 10:59:40|113634|113609|113638.3|113613.3|113638.3|113613.3|113634|113609|18
1735556390000|2024-12-30 10:59:50|113638.5|113613.5|113641.7|113616.7|113642.7|113617.7|113638.5|113613.5|14
1735556400000|2024-12-30 11:00:00|113641.9|113616.9|113643.9|113618.9|113644.6|113619.6|113640.6|113615.6|19
1735556410000|2024-12-30 11:00:10|113644.2|113619.2|113623.6|113598.6|113644.6|113619.6|113623.6|113598.6|31
1735556420000|2024-12-30 11:00:20|113624.3|113599.3|113627|113602|113631.1|113606.1|113624.3|113599.3|31
1735556430000|2024-12-30 11:00:30|113626.9|113601.9|113626.8|113601.8|113632.7|113607.7|113626.5|113601.5|28
1735556440000|2024-12-30 11:00:40|113627.7|113602.7|113620|113595|113632|113607|113619.1|113594.1|23
1735556450000|2024-12-30 11:00:50|113619|113594|113621.6|113596.6|113623.3|113598.3|113617.7|113592.7|15
1735556460000|2024-12-30 11:01:00|113622|113597|113635.8|113610.8|113636.9|113611.9|113622|113597|21
1735556470000|2024-12-30 11:01:10|113636.2|113611.2|113641.6|113616.6|113641.8|113616.8|113635.4|113610.4|15
1735556480000|2024-12-30 11:01:20|113641.5|113616.5|113655.4|113630.4|113658.1|113633.1|113641.5|113616.5|31
1735556490000|2024-12-30 11:01:30|113656.2|113631.2|113652.2|113627.2|113658|113633|113652.2|113627.2|20
1735556500000|2024-12-30 11:01:40|113652.6|113627.6|113653.7|113628.7|113654.5|113629.5|113650.6|113625.6|18
1735556510000|2024-12-30 11:01:50|113654|113629|113654.5|113629.5|113654.7|113629.7|113654|113629|5
1735556520000|2024-12-30 11:02:00|113654.9|113629.9|113653.7|113628.7|113655|113630|113652|113627|16
1735556530000|2024-12-30 11:02:10|113652.9|113627.9|113650.5|113625.5|113654.4|113629.4|113648.2|113623.2|22
1735556540000|2024-12-30 11:02:20|113652|113627|113641.9|113616.9|113652|113627|113641.9|113616.9|16
1735556550000|2024-12-30 11:02:30|113641.5|113616.5|113648.5|113623.5|113648.5|113623.5|113637.5|113612.5|13
1735556560000|2024-12-30 11:02:40|113648.7|113623.7|113639.5|113614.5|113648.7|113623.7|113638.7|113613.7|13
1735556570000|2024-12-30 11:02:50|113638.5|113613.5|113636.2|113611.2|113638.9|113613.9|113634.4|113609.4|21
1735556580000|2024-12-30 11:03:00|113637.5|113612.5|113642.1|113617.1|113642.4|113617.4|113637.5|113612.5|13
1735556590000|2024-12-30 11:03:10|113642.5|113617.5|113631|113606|113642.8|113617.8|113631|113606|9
1735556600000|2024-12-30 11:03:20|113631.2|113606.2|113634.8|113609.8|113637|113612|113624.2|113599.2|20
1735556610000|2024-12-30 11:03:30|113634.9|113609.9|113633.3|113608.3|113638.9|113613.9|113631.4|113606.4|23
1735556620000|2024-12-30 11:03:40|113634.5|113609.5|113627.9|113602.9|113636.6|113611.6|113623.4|113598.4|29
1735556630000|2024-12-30 11:03:50|113627.1|113602.1|113623|113598|113627.1|113602.1|113617.6|113592.6|30
1735556640000|2024-12-30 11:04:00|113624.5|113599.5|113622.4|113597.4|113627.9|113602.9|113621.6|113596.6|17
1735556650000|2024-12-30 11:04:10|113622|113597|113617.9|113592.9|113622|113597|113614.8|113589.8|18
1735556660000|2024-12-30 11:04:20|113618.7|113593.7|113620|113595|113622.3|113597.3|113618.5|113593.5|15
1735556670000|2024-12-30 11:04:30|113619.3|113594.3|113618.3|113593.3|113620.2|113595.2|113612.4|113587.4|26
1735556680000|2024-12-30 11:04:40|113616.5|113591.5|113610.1|113585.1|113616.9|113591.9|113609.2|113584.2|22
1735556690000|2024-12-30 11:04:50|113611.5|113586.5|113606.9|113581.9|113619.1|113594.1|113606.3|113581.3|27
1735556700000|2024-12-30 11:05:00|113605.7|113580.7|113603.5|113578.5|113605.7|113580.7|113591.2|113566.2|21
1735556710000|2024-12-30 11:05:10|113603.1|113578.1|113604.4|113579.4|113604.4|113579.4|113603.1|113578.1|8
1735556720000|2024-12-30 11:05:20|113604.3|113579.3|113598.5|113573.5|113604.8|113579.8|113598.5|113573.5|19
1735556730000|2024-12-30 11:05:30|113602.6|113577.6|113606.8|113581.8|113610.1|113585.1|113602.6|113577.6|16
1735556740000|2024-12-30 11:05:40|113608.3|113583.3|113600|113575|113611.8|113586.8|113599.1|113574.1|22
1735556750000|2024-12-30 11:05:50|113600.5|113575.5|113600.2|113575.2|113601.2|113576.2|113598.8|113573.8|20
1735556760000|2024-12-30 11:06:00|113599.3|113574.3|113593.5|113568.5|113600.3|113575.3|113586|113561|40
1735556770000|2024-12-30 11:06:10|113593.8|113568.8|113586.7|113561.7|113594|113569|113582.2|113557.2|13
1735556780000|2024-12-30 11:06:20|113586.9|113561.9|113582|113557|113587.2|113562.2|113580.8|113555.8|28
1735556790000|2024-12-30 11:06:30|113580.3|113555.3|113569.8|113544.8|113583|113558|113569.8|113544.8|27
1735556800000|2024-12-30 11:06:40|113569|113544|113565.3|113540.3|113572.1|113547.1|113565.1|113540.1|19
1735556810000|2024-12-30 11:06:50|113565.2|113540.2|113562|113537|113568.3|113543.3|113558.8|113533.8|28
1735556820000|2024-12-30 11:07:00|113563.3|113538.3|113575.6|113550.6|113581.4|113556.4|113562.6|113537.6|31
1735556830000|2024-12-30 11:07:10|113575.7|113550.7|113564|113539|113577.5|113552.5|113563.1|113538.1|25
1735556840000|2024-12-30 11:07:20|113563.9|113538.9|113565.7|113540.7|113568.7|113543.7|113563.3|113538.3|21
1735556850000|2024-12-30 11:07:30|113565.1|113540.1|113567.7|113542.7|113567.7|113542.7|113558.2|113533.2|26
1735556860000|2024-12-30 11:07:40|113568.4|113543.4|113560|113535|113568.4|113543.4|113559.3|113534.3|19
1735556870000|2024-12-30 11:07:50|113559.2|113534.2|113566.6|113541.6|113566.6|113541.6|113555.4|113530.4|25
1735556880000|2024-12-30 11:08:00|113566.5|113541.5|113564.1|113539.1|113566.6|113541.6|113558.4|113533.4|19
1735556890000|2024-12-30 11:08:10|113562.8|113537.8|113561.3|113536.3|113562.8|113537.8|113559.7|113534.7|15
1735556900000|2024-12-30 11:08:20|113562.2|113537.2|113562.5|113537.5|113562.5|113537.5|113562.2|113537.2|4
1735556910000|2024-12-30 11:08:30|113562.4|113537.4|113562.3|113537.3|113562.4|113537.4|113562.3|113537.3|2
1735556920000|2024-12-30 11:08:40|113563.8|113538.8|113559.6|113534.6|113564.5|113539.5|113551.4|113526.4|24
1735556930000|2024-12-30 11:08:50|113558.8|113533.8|113566.4|113541.4|113566.5|113541.5|113551.3|113526.3|12
1735556940000|2024-12-30 11:09:00|113565.7|113540.7|113570|113545|113570|113545|113563.5|113538.5|16
1735556950000|2024-12-30 11:09:10|113570.1|113545.1|113572.5|113547.5|113573.5|113548.5|113568.7|113543.7|21
1735556960000|2024-12-30 11:09:20|113571.7|113546.7|113573.8|113548.8|113573.8|113548.8|113570.8|113545.8|15
1735556970000|2024-12-30 11:09:30|113572.4|113547.4|113568.9|113543.9|113573.1|113548.1|113566.4|113541.4|17
1735556980000|2024-12-30 11:09:40|113568.2|113543.2|113572.9|113547.9|113574.8|113549.8|113567|113542|11
1735556990000|2024-12-30 11:09:50|113571.7|113546.7|113571.2|113546.2|113572.3|113547.3|113566.1|113541.1|23
1735557000000|2024-12-30 11:10:00|113570.7|113545.7|113563.7|113538.7|113570.9|113545.9|113557.8|113532.8|18
1735557010000|2024-12-30 11:10:10|113566.2|113541.2|113554.8|113529.8|113566.2|113541.2|113550|113525|17
1735557020000|2024-12-30 11:10:20|113555.5|113530.5|113551|113526|113555.5|113530.5|113544.1|113519.1|28
1735557030000|2024-12-30 11:10:30|113550.2|113525.2|113548.8|113523.8|113555.2|113530.2|113548.1|113523.1|30
1735557040000|2024-12-30 11:10:40|113548.5|113523.5|113550.8|113525.8|113553.2|113528.2|113548.3|113523.3|16
1735557050000|2024-12-30 11:10:50|113551.5|113526.5|113551.6|113526.6|113553.3|113528.3|113550|113525|19
1735557060000|2024-12-30 11:11:00|113550.9|113525.9|113553.4|113528.4|113554.9|113529.9|113550.2|113525.2|15
1735557070000|2024-12-30 11:11:10|113554.7|113529.7|113549.5|113524.5|113557.4|113532.4|113549.5|113524.5|31
1735557080000|2024-12-30 11:11:20|113550.2|113525.2|113548.2|113523.2|113551.4|113526.4|113547.2|113522.2|19
1735557090000|2024-12-30 11:11:30|113548.6|113523.6|113546.6|113521.6|113548.6|113523.6|113544.1|113519.1|12
1735557100000|2024-12-30 11:11:40|113547.6|113522.6|113546|113521|113547.6|113522.6|113545.3|113520.3|8
1735557110000|2024-12-30 11:11:50|113545.6|113520.6|113537.7|113512.7|113545.6|113520.6|113534.2|113509.2|16
1735557120000|2024-12-30 11:12:00|113537.9|113512.9|113531.9|113506.9|113537.9|113512.9|113531.9|113506.9|19
1735557130000|2024-12-30 11:12:10|113532|113507|113535.1|113510.1|113535.7|113510.7|113531.6|113506.6|21
1735557140000|2024-12-30 11:12:20|113536.3|113511.3|113537.8|113512.8|113539.3|113514.3|113532.5|113507.5|21
1735557150000|2024-12-30 11:12:30|113537.5|113512.5|113543.9|113518.9|113544.3|113519.3|113536.5|113511.5|24
1735557160000|2024-12-30 11:12:40|113543.3|113518.3|113542.3|113517.3|113544.4|113519.4|113541.6|113516.6|14
1735557170000|2024-12-30 11:12:50|113542.1|113517.1|113541.7|113516.7|113543.3|113518.3|113541.7|113516.7|6
1735557180000|2024-12-30 11:13:00|113541.1|113516.1|113535.6|113510.6|113545.3|113520.3|113535.2|113510.2|20
1735557190000|2024-12-30 11:13:10|113536|113511|113541.5|113516.5|113545|113520|113535.8|113510.8|17
1735557200000|2024-12-30 11:13:20|113540.9|113515.9|113538|113513|113540.9|113515.9|113536.9|113511.9|9
1735557210000|2024-12-30 11:13:30|113538.7|113513.7|113540.6|113515.6|113543.4|113518.4|113538.7|113513.7|19
1735557220000|2024-12-30 11:13:40|113540.1|113515.1|113541.1|113516.1|113542.6|113517.6|113539.9|113514.9|15
1735557230000|2024-12-30 11:13:50|113542.2|113517.2|113541.6|113516.6|113542.3|113517.3|113541.1|113516.1|4
1735557240000|2024-12-30 11:14:00|113541|113516|113541.1|113516.1|113542.4|113517.4|113540.9|113515.9|10
1735557250000|2024-12-30 11:14:10|113540.3|113515.3|113538|113513|113540.3|113515.3|113538|113513|8
1735557260000|2024-12-30 11:14:20|113537.2|113512.2|113540.7|113515.7|113540.8|113515.8|113535.4|113510.4|17
1735557270000|2024-12-30 11:14:30|113540.1|113515.1|113538.3|113513.3|113540.1|113515.1|113538.3|113513.3|6
1735557280000|2024-12-30 11:14:40|113538.2|113513.2|113541.1|113516.1|113549.9|113524.9|113538.1|113513.1|21
1735557290000|2024-12-30 11:14:50|113539.1|113514.1|113541.8|113516.8|113541.8|113516.8|113537.2|113512.2|22
1735557300000|2024-12-30 11:15:00|113541.2|113516.2|113539|113514|113541.2|113516.2|113538.1|113513.1|9
1735557310000|2024-12-30 11:15:10|113538.9|113513.9|113540.6|113515.6|113541.1|113516.1|113538.8|113513.8|6
1735557320000|2024-12-30 11:15:20|113540|113515|113541.9|113516.9|113542.6|113517.6|113539.1|113514.1|14
1735557330000|2024-12-30 11:15:30|113542|113517|113545.5|113520.5|113546.1|113521.1|113542|113517|11
1735557340000|2024-12-30 11:15:40|113545.4|113520.4|113561.5|113536.5|113563.8|113538.8|113545.2|113520.2|12
1735557350000|2024-12-30 11:15:50|113561.6|113536.6|113557.2|113532.2|113562.3|113537.3|113554.5|113529.5|10
1735557360000|2024-12-30 11:16:00|113556.6|113531.6|113555.3|113530.3|113556.6|113531.6|113550.1|113525.1|18
1735557370000|2024-12-30 11:16:10|113555.9|113530.9|113555.5|113530.5|113556.4|113531.4|113553.9|113528.9|12
1735557380000|2024-12-30 11:16:20|113555.4|113530.4|113555.7|113530.7|113557.8|113532.8|113551.9|113526.9|20
1735557390000|2024-12-30 11:16:30|113555.8|113530.8|113552.8|113527.8|113555.8|113530.8|113552.8|113527.8|7
1735557400000|2024-12-30 11:16:40|113551.4|113526.4|113555.1|113530.1|113555.1|113530.1|113549.7|113524.7|23
1735557410000|2024-12-30 11:16:50|113556.4|113531.4|113558.7|113533.7|113561.1|113536.1|113556.4|113531.4|15
1735557420000|2024-12-30 11:17:00|113558.5|113533.5|113552.3|113527.3|113559.9|113534.9|113551.3|113526.3|15
1735557430000|2024-12-30 11:17:10|113552.4|113527.4|113557.6|113532.6|113559.4|113534.4|113552.2|113527.2|16
1735557440000|2024-12-30 11:17:20|113557.5|113532.5|113552|113527|113558.6|113533.6|113551.4|113526.4|20
1735557450000|2024-12-30 11:17:30|113551.6|113526.6|113550|113525|113553.4|113528.4|113549.9|113524.9|16
1735557460000|2024-12-30 11:17:40|113549.4|113524.4|113551.6|113526.6|113551.6|113526.6|113547.8|113522.8|15
1735557470000|2024-12-30 11:17:50|113551|113526|113544.1|113519.1|113554|113529|113544.1|113519.1|22
1735557480000|2024-12-30 11:18:00|113542.4|113517.4|113537.2|113512.2|113546.7|113521.7|113535|113510|33
1735557490000|2024-12-30 11:18:10|113537.5|113512.5|113535.2|113510.2|113539.8|113514.8|113534.6|113509.6|14
1735557500000|2024-12-30 11:18:20|113535|113510|113539.5|113514.5|113539.6|113514.6|113534.7|113509.7|19
1735557510000|2024-12-30 11:18:30|113540.6|113515.6|113538.3|113513.3|113544.4|113519.4|113537.1|113512.1|19
1735557520000|2024-12-30 11:18:40|113538.5|113513.5|113536.2|113511.2|113539.9|113514.9|113535.2|113510.2|16
1735557530000|2024-12-30 11:18:50|113539.3|113514.3|113541.9|113516.9|113541.9|113516.9|113539.3|113514.3|14
1735557540000|2024-12-30 11:19:00|113541.8|113516.8|113533.5|113508.5|113541.8|113516.8|113533.2|113508.2|12
1735557550000|2024-12-30 11:19:10|113533.6|113508.6|113531.1|113506.1|113535.7|113510.7|113531.1|113506.1|12
1735557560000|2024-12-30 11:19:20|113531.3|113506.3|113531.9|113506.9|113531.9|113506.9|113528.9|113503.9|17
1735557570000|2024-12-30 11:19:30|113532.5|113507.5|113535.9|113510.9|113536.1|113511.1|113532|113507|13
1735557580000|2024-12-30 11:19:40|113535.5|113510.5|113532.8|113507.8|113536.3|113511.3|113532.8|113507.8|20
1735557590000|2024-12-30 11:19:50|113534.5|113509.5|113535.9|113510.9|113535.9|113510.9|113534.2|113509.2|6
1735557600000|2024-12-30 11:20:00|113535.1|113510.1|113529.4|113504.4|113535.1|113510.1|113527.2|113502.2|28
1735557610000|2024-12-30 11:20:10|113529.6|113504.6|113511.1|113461.1|113531.2|113506.2|113498.1|113455.5|40
1735557620000|2024-12-30 11:20:20|113506.7|113456.7|113497.7|113472.7|113515|113480.2|113497|113456.7|31
1735557630000|2024-12-30 11:20:30|113497.5|113472.5|113502.4|113477.4|113503.7|113478.7|113495.1|113470.1|28
1735557640000|2024-12-30 11:20:40|113502.1|113477.1|113498.3|113473.3|113505.4|113480.4|113496.8|113471.8|24
1735557650000|2024-12-30 11:20:50|113499.1|113474.1|113472.5|113447.5|113499.1|113474.1|113468.1|113443.1|48
1735557660000|2024-12-30 11:21:00|113472.4|113447.4|113461.2|113436.2|113472.9|113447.9|113460.7|113435.7|37
1735557670000|2024-12-30 11:21:10|113461.1|113436.1|113466.9|113441.9|113472.5|113447.5|113458.6|113433.6|28
1735557680000|2024-12-30 11:21:20|113466.1|113441.1|113459.7|113434.7|113466.5|113441.5|113458.9|113433.9|24
1735557690000|2024-12-30 11:21:30|113460.4|113435.4|113458|113433|113463.1|113438.1|113455.8|113430.8|24
1735557700000|2024-12-30 11:21:40|113457.6|113432.6|113467.2|113442.2|113468.5|113443.5|113457.6|113432.6|15
1735557710000|2024-12-30 11:21:50|113467.1|113442.1|113472.8|113447.8|113472.8|113447.8|113466.8|113441.8|22
1735557720000|2024-12-30 11:22:00|113473|113448|113477.5|113452.5|113477.6|113452.6|113473|113448|12
1735557730000|2024-12-30 11:22:10|113477.6|113452.6|113469.1|113444.1|113477.6|113452.6|113466.7|113441.7|30
1735557740000|2024-12-30 11:22:20|113469.9|113444.9|113473.2|113448.2|113473.2|113448.2|113469.9|113444.9|7
1735557750000|2024-12-30 11:22:30|113472.4|113447.4|113474.2|113449.2|113475.9|113450.9|113464.9|113439.9|21
1735557760000|2024-12-30 11:22:40|113474.6|113449.6|113463.8|113438.8|113475.6|113450.6|113461.2|113436.2|17
1735557770000|2024-12-30 11:22:50|113462.9|113437.9|113457|113432|113462.9|113437.9|113456|113431|13
1735557780000|2024-12-30 11:23:00|113457.4|113432.4|113452.1|113427.1|113458.8|113433.8|113449.3|113424.3|24
1735557790000|2024-12-30 11:23:10|113452.4|113427.4|113449.6|113424.6|113452.4|113427.4|113445.2|113420.2|29
1735557800000|2024-12-30 11:23:20|113448.5|113423.5|113441.5|113416.5|113449.6|113424.6|113439.9|113414.9|27
1735557810000|2024-12-30 11:23:30|113441.4|113416.4|113451.2|113426.2|113451.4|113426.4|113441.4|113416.4|17
1735557820000|2024-12-30 11:23:40|113451.3|113426.3|113452.5|113427.5|113452.9|113427.9|113450.5|113425.5|11
1735557830000|2024-12-30 11:23:50|113452.8|113427.8|113450.5|113425.5|113454.6|113429.6|113449.4|113424.4|7
1735557840000|2024-12-30 11:24:00|113449.6|113424.6|113447.8|113422.8|113449.6|113424.6|113445.3|113420.3|21
1735557850000|2024-12-30 11:24:10|113447.4|113422.4|113447.1|113422.1|113447.4|113422.4|113447.1|113422.1|2
1735557860000|2024-12-30 11:24:20|113447.3|113422.3|113442.5|113417.5|113448.2|113423.2|113442.3|113417.3|10
1735557870000|2024-12-30 11:24:30|113443.5|113418.5|113447.6|113422.6|113448.8|113423.8|113443.4|113418.4|13
1735557880000|2024-12-30 11:24:40|113448.3|113423.3|113450.8|113425.8|113450.9|113425.9|113446.6|113421.6|14
1735557890000|2024-12-30 11:24:50|113450|113425|113445.8|113420.8|113450|113425|113444.1|113419.1|21
1735557900000|2024-12-30 11:25:00|113445.4|113420.4|113454.6|113429.6|113455.5|113430.5|113445.4|113420.4|26
1735557910000|2024-12-30 11:25:10|113455.2|113430.2|113445.2|113420.2|113455.3|113430.3|113445.2|113420.2|27
1735557920000|2024-12-30 11:25:20|113444.6|113419.6|113463.8|113438.8|113464.9|113439.9|113443.8|113418.8|25
1735557930000|2024-12-30 11:25:30|113463.9|113438.9|113464|113439|113468.1|113443.1|113462.8|113437.8|17
1735557940000|2024-12-30 11:25:40|113462.9|113437.9|113465.6|113440.6|113467.8|113442.8|113462.9|113437.9|18
1735557950000|2024-12-30 11:25:50|113466.4|113441.4|113466.3|113441.3|113466.4|113441.4|113464.3|113439.3|18
1735557960000|2024-12-30 11:26:00|113466.2|113441.2|113466.7|113441.7|113468.9|113443.9|113465|113440|23
1735557970000|2024-12-30 11:26:10|113465|113440|113464.7|113439.7|113465.7|113440.7|113464|113439|8
1735557980000|2024-12-30 11:26:20|113464.6|113439.6|113482.1|113457.1|113483.8|113458.8|113464.6|113439.6|20
1735557990000|2024-12-30 11:26:30|113480.6|113455.6|113481|113456|113481.8|113456.8|113480.6|113455.6|9
1735558000000|2024-12-30 11:26:40|113480.4|113455.4|113479.4|113454.4|113480.4|113455.4|113479|113454|9
1735558010000|2024-12-30 11:26:50|113479.7|113454.7|113481.2|113456.2|113481.2|113456.2|113479.7|113454.7|2
1735558020000|2024-12-30 11:27:00|113482.5|113457.5|113480.9|113455.9|113482.6|113457.6|113480.1|113455.1|17
1735558030000|2024-12-30 11:27:10|113481.7|113456.7|113502.2|113477.2|113502.2|113477.2|113481.4|113456.4|30
1735558040000|2024-12-30 11:27:20|113502.8|113477.8|113504.5|113479.5|113504.8|113479.8|113499.6|113474.6|35
1735558050000|2024-12-30 11:27:30|113504.1|113479.1|113504.1|113479.1|113504.8|113479.8|113504.1|113479.1|4
1735558060000|2024-12-30 11:27:40|113502|113477|113506.3|113481.3|113507.4|113482.4|113497.9|113472.9|36
1735558070000|2024-12-30 11:27:50|113505.6|113480.6|113497.5|113472.5|113507.8|113482.8|113494.8|113469.8|32
1735558080000|2024-12-30 11:28:00|113497.3|113472.3|113495.9|113470.9|113498.3|113473.3|113493.9|113468.9|17
1735558090000|2024-12-30 11:28:10|113496.6|113471.6|113492.4|113467.4|113497.3|113472.3|113492.4|113467.4|7
1735558100000|2024-12-30 11:28:20|113488.9|113463.9|113483|113458|113488.9|113463.9|113474|113449|11
1735558110000|2024-12-30 11:28:30|113483.2|113458.2|113482|113457|113484.8|113459.8|113479.9|113454.9|22
1735558120000|2024-12-30 11:28:40|113482.1|113457.1|113479.5|113454.5|113483|113458|113479.5|113454.5|18
1735558130000|2024-12-30 11:28:50|113480.1|113455.1|113478.3|113453.3|113482.4|113457.4|113474.8|113449.8|22
1735558140000|2024-12-30 11:29:00|113477|113452|113476.9|113451.9|113478.6|113453.6|113475.8|113450.8|13
1735558150000|2024-12-30 11:29:10|113476.8|113451.8|113470.4|113445.4|113476.8|113451.8|113468.6|113443.6|17
1735558160000|2024-12-30 11:29:20|113470|113445|113469.1|113444.1|113470.1|113445.1|113467.5|113442.5|11
1735558170000|2024-12-30 11:29:30|113469.2|113444.2|113479.2|113454.2|113479.2|113454.2|113468.2|113443.2|27
1735558180000|2024-12-30 11:29:40|113478.4|113453.4|113480.1|113455.1|113481.5|113456.5|113476.6|113451.6|10
1735558190000|2024-12-30 11:29:50|113480|113455|113483.8|113458.8|113483.8|113458.8|113480|113455|8
1735558200000|2024-12-30 11:30:00|113483.9|113458.9|113486.7|113461.7|113487.2|113462.2|113483.9|113458.9|14
1735558210000|2024-12-30 11:30:10|113486.5|113461.5|113485.9|113460.9|113486.8|113461.8|113485.2|113460.2|13
1735558220000|2024-12-30 11:30:20|113486|113461|113482.2|113457.2|113486.6|113461.6|113482.2|113457.2|11
1735558230000|2024-12-30 11:30:30|113481.8|113456.8|113483|113458|113483|113458|113481.8|113456.8|5
1735558240000|2024-12-30 11:30:40|113482|113457|113483.9|113458.9|113484.5|113459.5|113480.5|113455.5|23
1735558250000|2024-12-30 11:30:50|113483.2|113458.2|113481.3|113456.3|113489.6|113464.6|113481.3|113456.3|17
1735558260000|2024-12-30 11:31:00|113481.6|113456.6|113465.2|113440.2|113481.6|113456.6|113464.8|113439.8|23
1735558270000|2024-12-30 11:31:10|113464.9|113439.9|113473.2|113448.2|113476.4|113451.4|113463.2|113438.2|35
1735558280000|2024-12-30 11:31:20|113473.9|113448.9|113472.9|113447.9|113474.1|113449.1|113472.6|113447.6|8
1735558290000|2024-12-30 11:31:30|113473.8|113448.8|113476.8|113451.8|113478.1|113453.1|113471.8|113446.8|15
1735558300000|2024-12-30 11:31:40|113476.6|113451.6|113482.5|113457.5|113489.2|113464.2|113476.4|113451.4|24
1735558310000|2024-12-30 11:31:50|113482.1|113457.1|113482.4|113457.4|113483.9|113458.9|113482.1|113457.1|12
1735558320000|2024-12-30 11:32:00|113483.2|113458.2|113485.4|113460.4|113487.2|113462.2|113483.2|113458.2|11
1735558330000|2024-12-30 11:32:10|113486.2|113461.2|113482.5|113457.5|113486.9|113461.9|113481.6|113456.6|11
1735558340000|2024-12-30 11:32:20|113481.7|113456.7|113481.6|113456.6|113482.8|113457.8|113481.4|113456.4|7
1735558350000|2024-12-30 11:32:30|113481.7|113456.7|113484|113459|113485.1|113460.1|113481.7|113456.7|15
1735558360000|2024-12-30 11:32:40|113484.2|113459.2|113492.2|113467.2|113492.7|113467.7|113483.1|113458.1|10
1735558370000|2024-12-30 11:32:50|113492.4|113467.4|113488.1|113463.1|113492.7|113467.7|113488.1|113463.1|14
1735558380000|2024-12-30 11:33:00|113488.4|113463.4|113494.1|113469.1|113495.7|113470.7|113488.4|113463.4|15
1735558390000|2024-12-30 11:33:10|113494.5|113469.5|113486.4|113461.4|113494.9|113469.9|113485.3|113460.3|15
1735558400000|2024-12-30 11:33:20|113486.3|113461.3|113490.8|113465.8|113490.8|113465.8|113486.3|113461.3|12
1735558410000|2024-12-30 11:33:30|113489|113464|113482.8|113457.8|113489.5|113464.5|113482.8|113457.8|20
1735558420000|2024-12-30 11:33:40|113483.6|113458.6|113488.2|113463.2|113492.2|113467.2|113482.8|113457.8|15
1735558430000|2024-12-30 11:33:50|113489.4|113464.4|113488.8|113463.8|113489.7|113464.7|113487.7|113462.7|11
1735558440000|2024-12-30 11:34:00|113488.6|113463.6|113488.1|113463.1|113488.6|113463.6|113487.1|113462.1|7
1735558450000|2024-12-30 11:34:10|113487.1|113462.1|113476.7|113451.7|113487.1|113462.1|113471.6|113446.6|25
1735558460000|2024-12-30 11:34:20|113476|113451|113468.2|113443.2|113476|113451|113467.7|113442.7|14
1735558470000|2024-12-30 11:34:30|113466|113441|113471.6|113446.6|113472.7|113447.7|113459.5|113434.5|27
1735558480000|2024-12-30 11:34:40|113472.2|113447.2|113467.9|113442.9|113472.6|113447.6|113467.4|113442.4|14
1735558490000|2024-12-30 11:34:50|113468.4|113443.4|113467.6|113442.6|113468.4|113443.4|113466.9|113441.9|7
1735558500000|2024-12-30 11:35:00|113468.5|113443.5|113476|113451|113476.8|113451.8|113468.2|113443.2|24
1735558510000|2024-12-30 11:35:10|113476.8|113451.8|113474.8|113449.8|113476.8|113451.8|113474|113449|16
1735558520000|2024-12-30 11:35:20|113474.9|113449.9|113476.3|113451.3|113477.6|113452.6|113466.5|113441.5|20
1735558530000|2024-12-30 11:35:30|113475.6|113450.6|113469.7|113444.7|113475.7|113450.7|113467.3|113442.3|21
1735558540000|2024-12-30 11:35:40|113468.1|113443.1|113461.5|113436.5|113468.2|113443.2|113461.5|113436.5|20
1735558550000|2024-12-30 11:35:50|113461.9|113436.9|113466.8|113441.8|113467.4|113442.4|113461.9|113436.9|7
1735558560000|2024-12-30 11:36:00|113466.5|113441.5|113466.6|113441.6|113471.3|113446.3|113466.5|113441.5|17
1735558570000|2024-12-30 11:36:10|113465.9|113440.9|113462.1|113437.1|113465.9|113440.9|113461.5|113436.5|18
1735558580000|2024-12-30 11:36:20|113462.5|113437.5|113462.6|113437.6|113462.8|113437.8|113462.5|113437.5|3
1735558590000|2024-12-30 11:36:30|113462.8|113437.8|113463.6|113438.6|113463.8|113438.8|113462.3|113437.3|7
1735558600000|2024-12-30 11:36:40|113463.3|113438.3|113464.1|113439.1|113468.3|113443.3|113462.5|113437.5|18
1735558610000|2024-12-30 11:36:50|113464.8|113439.8|113465.8|113440.8|113466.2|113441.2|113464.8|113439.8|7
1735558620000|2024-12-30 11:37:00|113466|113441|113458.4|113433.4|113466|113441|113458.4|113433.4|14
1735558630000|2024-12-30 11:37:10|113456.4|113431.4|113449.6|113424.6|113457.9|113432.9|113447.9|113422.9|16
1735558640000|2024-12-30 11:37:20|113450.4|113425.4|113450.3|113425.3|113452|113427|113449.7|113424.7|15
1735558650000|2024-12-30 11:37:30|113450.2|113425.2|113446.3|113421.3|113451|113426|113446.2|113421.2|13
1735558660000|2024-12-30 11:37:40|113446.2|113421.2|113451.4|113426.4|113451.4|113426.4|113446.2|113421.2|11
1735558670000|2024-12-30 11:37:50|113451.6|113426.6|113440.8|113415.8|113451.8|113426.8|113440.4|113415.4|13
1735558680000|2024-12-30 11:38:00|113439.1|113414.1|113438.4|113413.4|113441.8|113416.8|113432.1|113407.1|24
1735558690000|2024-12-30 11:38:10|113437.7|113412.7|113450.8|113425.8|113452.7|113427.7|113434|113409|23
1735558700000|2024-12-30 11:38:20|113450.7|113425.7|113450.4|113425.4|113451.7|113426.7|113448|113423|15
1735558710000|2024-12-30 11:38:30|113451.4|113426.4|113440.1|113415.1|113451.4|113426.4|113440|113415|32
1735558720000|2024-12-30 11:38:40|113440.6|113415.6|113448.8|113423.8|113448.8|113423.8|113440.1|113415.1|11
1735558730000|2024-12-30 11:38:50|113449.9|113424.9|113446|113421|113457.7|113432.7|113445.1|113420.1|17
1735558740000|2024-12-30 11:39:00|113445.9|113420.9|113444.3|113419.3|113448.1|113423.1|113444.3|113419.3|14
1735558750000|2024-12-30 11:39:10|113445|113420|113447.3|113422.3|113449.6|113424.6|113443.5|113418.5|20
1735558760000|2024-12-30 11:39:20|113446.3|113421.3|113445.9|113420.9|113454.3|113429.3|113437|113412|34
1735558770000|2024-12-30 11:39:30|113446.8|113421.8|113449.3|113424.3|113453.4|113428.4|113446.8|113421.8|17
1735558780000|2024-12-30 11:39:40|113450|113425|113460.1|113435.1|113461.7|113436.7|113450|113425|13
1735558790000|2024-12-30 11:39:50|113459.3|113434.3|113462.6|113437.6|113465.8|113440.8|113458.9|113433.9|8
1735558800000|2024-12-30 11:40:00|113462.8|113437.8|113452.9|113427.9|113462.8|113437.8|113452.9|113427.9|16
1735558810000|2024-12-30 11:40:10|113452.7|113427.7|113436.9|113411.9|113452.7|113427.7|113436.9|113411.9|26
1735558820000|2024-12-30 11:40:20|113437.8|113412.8|113433.7|113408.7|113437.8|113412.8|113433.7|113408.7|14
1735558830000|2024-12-30 11:40:30|113434.5|113409.5|113438.5|113413.5|113439.8|113414.8|113434.5|113409.5|10
1735558840000|2024-12-30 11:40:40|113439|113414|113431.3|113406.3|113439|113414|113430.2|113405.2|8
1735558850000|2024-12-30 11:40:50|113431.4|113406.4|113441.3|113416.3|113441.3|113416.3|113426.8|113401.8|23
1735558860000|2024-12-30 11:41:00|113440.6|113415.6|113449.7|113424.7|113450.3|113425.3|113438.8|113413.8|13
1735558870000|2024-12-30 11:41:10|113450.4|113425.4|113448.3|113423.3|113455.2|113430.2|113446.9|113421.9|11
1735558880000|2024-12-30 11:41:20|113448.7|113423.7|113446.3|113421.3|113462.3|113437.3|113446.3|113421.3|26
1735558890000|2024-12-30 11:41:30|113447.6|113422.6|113452.1|113427.1|113453.4|113428.4|113447.6|113422.6|9
1735558900000|2024-12-30 11:41:40|113453.6|113428.6|113458.8|113433.8|113459.9|113434.9|113453.5|113428.5|18
1735558910000|2024-12-30 11:41:50|113458.2|113433.2|113453.5|113428.5|113458.2|113433.2|113453.5|113428.5|13
1735558920000|2024-12-30 11:42:00|113454.3|113429.3|113457.4|113432.4|113458.1|113433.1|113452.7|113427.7|9
1735558930000|2024-12-30 11:42:10|113457.2|113432.2|113458.5|113433.5|113461.7|113436.7|113451.7|113426.7|13
1735558940000|2024-12-30 11:42:20|113456.4|113431.4|113454.2|113429.2|113458.4|113433.4|113453.9|113428.9|27
1735558950000|2024-12-30 11:42:30|113454.9|113429.9|113455.9|113430.9|113455.9|113430.9|113452.4|113427.4|14
1735558960000|2024-12-30 11:42:40|113456|113431|113461.6|113436.6|113464|113439|113456|113431|17
1735558970000|2024-12-30 11:42:50|113465.1|113440.1|113460.7|113435.7|113466.2|113441.2|113460.7|113435.7|26
1735558980000|2024-12-30 11:43:00|113457.9|113432.9|113457.6|113432.6|113457.9|113432.9|113456.7|113431.7|11
1735558990000|2024-12-30 11:43:10|113457.5|113432.5|113447.7|113422.7|113457.5|113432.5|113447.1|113422.1|22
1735559000000|2024-12-30 11:43:20|113447.1|113422.1|113430.4|113405.4|113447.1|113422.1|113419.6|113394.6|37
1735559010000|2024-12-30 11:43:30|113431|113406|113429.3|113404.3|113431.5|113406.5|113425.9|113400.9|18
1735559020000|2024-12-30 11:43:40|113431.5|113406.5|113433.2|113408.2|113433.5|113408.5|113429.9|113404.9|16
1735559030000|2024-12-30 11:43:50|113432.4|113407.4|113434.6|113409.6|113434.6|113409.6|113432|113407|14
1735559040000|2024-12-30 11:44:00|113434.7|113409.7|113443.1|113418.1|113443.1|113418.1|113432.2|113407.2|19
1735559050000|2024-12-30 11:44:10|113443.2|113418.2|113444.2|113419.2|113449.3|113424.3|113442.5|113417.5|17
1735559060000|2024-12-30 11:44:20|113444.3|113419.3|113442.9|113417.9|113445.6|113420.6|113442.9|113417.9|11
1735559070000|2024-12-30 11:44:30|113443.1|113418.1|113430.4|113405.4|113443.1|113418.1|113429.5|113404.5|17
1735559080000|2024-12-30 11:44:40|113427.5|113402.5|113431|113406|113433.6|113408.6|113427.5|113402.5|21
1735559090000|2024-12-30 11:44:50|113435.5|113410.5|113429.9|113404.9|113437|113412|113429.9|113404.9|18
1735559100000|2024-12-30 11:45:00|113434.2|113409.2|113436|113411|113436.8|113411.8|113429.1|113404.1|19
1735559110000|2024-12-30 11:45:10|113435.9|113410.9|113435.2|113410.2|113438.5|113413.5|113435.2|113410.2|5
1735559120000|2024-12-30 11:45:20|113434.6|113409.6|113433.2|113408.2|113435.7|113410.7|113429.2|113404.2|9
1735559130000|2024-12-30 11:45:30|113432.9|113407.9|113437.3|113412.3|113439.5|113414.5|113431.9|113406.9|28
1735559140000|2024-12-30 11:45:40|113437.5|113412.5|113438.2|113413.2|113439.6|113414.6|113437.5|113412.5|9
1735559150000|2024-12-30 11:45:50|113438.7|113413.7|113439.6|113414.6|113440.7|113415.7|113431.5|113406.5|27
1735559160000|2024-12-30 11:46:00|113438.8|113413.8|113438.9|113413.9|113440.2|113415.2|113438|113413|11
1735559170000|2024-12-30 11:46:10|113440.7|113415.7|113429.2|113404.2|113441.4|113416.4|113429.2|113404.2|16
1735559180000|2024-12-30 11:46:20|113428.5|113403.5|113418.5|113393.5|113429.2|113404.2|113414.9|113389.9|21
1735559190000|2024-12-30 11:46:30|113418|113393|113420|113395|113420|113395|113416.1|113391.1|11
1735559200000|2024-12-30 11:46:40|113420.2|113395.2|113417.6|113392.6|113420.2|113395.2|113417.6|113392.6|7
1735559210000|2024-12-30 11:46:50|113417.9|113392.9|113410.7|113385.7|113417.9|113392.9|113409|113384|16
1735559220000|2024-12-30 11:47:00|113411.4|113386.4|113404.8|113379.8|113411.4|113386.4|113402.6|113377.6|14
1735559230000|2024-12-30 11:47:10|113403.7|113378.7|113399.5|113374.5|113403.7|113378.7|113391|113366|22
1735559240000|2024-12-30 11:47:20|113399.9|113374.9|113405.4|113380.4|113407.6|113382.6|113399.9|113374.9|9
1735559250000|2024-12-30 11:47:30|113404.9|113379.9|113402.7|113377.7|113405.8|113380.8|113402.1|113377.1|23
1735559260000|2024-12-30 11:47:40|113403.3|113378.3|113403.9|113378.9|113405.5|113380.5|113402.4|113377.4|17
1735559270000|2024-12-30 11:47:50|113403.5|113378.5|113395.2|113370.2|113403.6|113378.6|113394.5|113369.5|7
1735559280000|2024-12-30 11:48:00|113394.9|113369.9|113400.4|113375.4|113404.2|113379.2|113394.9|113369.9|22
1735559290000|2024-12-30 11:48:10|113400|113375|113404.4|113379.4|113406.4|113381.4|113399.7|113374.7|16
1735559300000|2024-12-30 11:48:20|113403.8|113378.8|113401.3|113376.3|113404.5|113379.5|113399.4|113374.4|12
1735559310000|2024-12-30 11:48:30|113401.4|113376.4|113402.2|113377.2|113403.1|113378.1|113401.1|113376.1|10
1735559320000|2024-12-30 11:48:40|113402.5|113377.5|113401.8|113376.8|113403.6|113378.6|113401.8|113376.8|11
1735559330000|2024-12-30 11:48:50|113402.6|113377.6|113402.8|113377.8|113404.9|113379.9|113401.6|113376.6|17
1735559340000|2024-12-30 11:49:00|113402|113377|113397.1|113372.1|113402|113377|113393.8|113368.8|15
1735559350000|2024-12-30 11:49:10|113399.5|113374.5|113407.9|113382.9|113415.1|113390.1|113399.5|113374.5|24
1735559360000|2024-12-30 11:49:20|113407.2|113382.2|113407.3|113382.3|113409.1|113384.1|113406.9|113381.9|11
1735559370000|2024-12-30 11:49:30|113407.4|113382.4|113411.4|113386.4|113411.5|113386.5|113405.1|113380.1|21
1735559380000|2024-12-30 11:49:40|113413|113388|113427.9|113402.9|113433.1|113408.1|113413|113388|25
1735559390000|2024-12-30 11:49:50|113426|113401|113430.2|113405.2|113430.8|113405.8|113426|113401|14
1735559400000|2024-12-30 11:50:00|113431.4|113406.4|113427.5|113402.5|113436.2|113411.2|113427.5|113402.5|25
1735559410000|2024-12-30 11:50:10|113428.4|113403.4|113433|113408|113434.4|113409.4|113428.1|113403.1|17
1735559420000|2024-12-30 11:50:20|113433.1|113408.1|113432.9|113407.9|113433.1|113408.1|113432.2|113407.2|6
1735559430000|2024-12-30 11:50:30|113433.7|113408.7|113434.8|113409.8|113436.3|113411.3|113433.7|113408.7|6
1735559440000|2024-12-30 11:50:40|113433.7|113408.7|113435.1|113410.1|113436.9|113411.9|113432.6|113407.6|19
1735559450000|2024-12-30 11:50:50|113435.3|113410.3|113437.2|113412.2|113437.2|113412.2|113434.4|113409.4|19
1735559460000|2024-12-30 11:51:00|113437.4|113412.4|113440.1|113415.1|113443.2|113418.2|113437.4|113412.4|13
1735559470000|2024-12-30 11:51:10|113439.7|113414.7|113439.5|113414.5|113444.5|113419.5|113437.4|113412.4|21
1735559480000|2024-12-30 11:51:20|113438.9|113413.9|113434.8|113409.8|113439.6|113414.6|113433.9|113408.9|23
1735559490000|2024-12-30 11:51:30|113436.1|113411.1|113433.1|113408.1|113436.9|113411.9|113432.3|113407.3|9
1735559500000|2024-12-30 11:51:40|113433|113408|113433.2|113408.2|113433.2|113408.2|113433|113408|3
1735559510000|2024-12-30 11:51:50|113434.2|113409.2|113430.9|113405.9|113439.3|113414.3|113429.5|113404.5|21
1735559520000|2024-12-30 11:52:00|113430.5|113405.5|113413.6|113388.6|113430.5|113405.5|113412.4|113387.4|26
1735559530000|2024-12-30 11:52:10|113413.8|113388.8|113405.3|113380.3|113414.3|113389.3|113403.8|113378.8|21
1735559540000|2024-12-30 11:52:20|113406.5|113381.5|113396.3|113371.3|113409.9|113384.9|113395.6|113370.6|28
1735559550000|2024-12-30 11:52:30|113397.1|113372.1|113395.9|113370.9|113399.4|113374.4|113393|113368|25
1735559560000|2024-12-30 11:52:40|113396|113371|113392.2|113367.2|113396|113371|113387.8|113362.8|20
1735559570000|2024-12-30 11:52:50|113393.1|113368.1|113390.5|113365.5|113393.1|113368.1|113389.9|113364.9|11
1735559580000|2024-12-30 11:53:00|113391.3|113366.3|113390.8|113365.8|113391.3|113366.3|113387.7|113362.7|18
1735559590000|2024-12-30 11:53:10|113390.7|113365.7|113389.9|113364.9|113391.5|113366.5|113389.4|113364.4|10
1735559600000|2024-12-30 11:53:20|113390|113365|113373.9|113348.9|113390|113365|113373.9|113348.9|26
1735559610000|2024-12-30 11:53:30|113374.2|113349.2|113370.5|113345.5|113374.6|113349.6|113370.5|113345.5|8
1735559620000|2024-12-30 11:53:40|113370.4|113345.4|113371.5|113346.5|113373.4|113348.4|113369.8|113344.8|20
1735559630000|2024-12-30 11:53:50|113371.8|113346.8|113372.4|113347.4|113372.4|113347.4|113371.8|113346.8|4
1735559640000|2024-12-30 11:54:00|113372.3|113347.3|113372.9|113347.9|113374.2|113349.2|113368.1|113343.1|11
1735559650000|2024-12-30 11:54:10|113373.7|113348.7|113384.2|113359.2|113388.8|113363.8|113373.7|113348.7|21
1735559660000|2024-12-30 11:54:20|113384.6|113359.6|113384.7|113359.7|113385|113360|113384.6|113359.6|3
1735559670000|2024-12-30 11:54:30|113384.8|113359.8|113385.5|113360.5|113386|113361|113384.8|113359.8|6
1735559680000|2024-12-30 11:54:40|113385.4|113360.4|113385.2|113360.2|113385.4|113360.4|113385.2|113360.2|2
1735559690000|2024-12-30 11:54:50|113385.1|113360.1|113377|113352|113385.1|113360.1|113376.8|113351.8|14
1735559700000|2024-12-30 11:55:00|113376.9|113351.9|113394.3|113369.3|113396.9|113371.9|113373.9|113348.9|29
1735559710000|2024-12-30 11:55:10|113394.7|113369.7|113391.7|113366.7|113396.2|113371.2|113391.7|113366.7|19
1735559720000|2024-12-30 11:55:20|113391.6|113366.6|113394.2|113369.2|113398.3|113373.3|113391.6|113366.6|23
1735559730000|2024-12-30 11:55:30|113394.9|113369.9|113402|113377|113408.7|113383.7|113394.3|113369.3|14
1735559740000|2024-12-30 11:55:40|113402.6|113377.6|113401.4|113376.4|113402.6|113377.6|113401.1|113376.1|8
1735559750000|2024-12-30 11:55:50|113401.9|113376.9|113401.4|113376.4|113402.5|113377.5|113400.6|113375.6|6
1735559760000|2024-12-30 11:56:00|113401.5|113376.5|113401.1|113376.1|113406.4|113381.4|113397.5|113372.5|18
1735559770000|2024-12-30 11:56:10|113399.6|113374.6|113389.1|113364.1|113400.7|113375.7|113380.8|113355.8|23
1735559780000|2024-12-30 11:56:20|113387.9|113362.9|113387.8|113362.8|113389.1|113364.1|113386.7|113361.7|11
1735559790000|2024-12-30 11:56:30|113387.7|113362.7|113385.8|113360.8|113387.7|113362.7|113383.3|113358.3|16
1735559800000|2024-12-30 11:56:40|113385.6|113360.6|113384.6|113359.6|113387.8|113362.8|113384.1|113359.1|8
1735559810000|2024-12-30 11:56:50|113383.8|113358.8|113381.1|113356.1|113386.3|113361.3|113381.1|113356.1|11
1735559820000|2024-12-30 11:57:00|113381.5|113356.5|113382.7|113357.7|113384.7|113359.7|113378.3|113353.3|20
1735559830000|2024-12-30 11:57:10|113382.5|113357.5|113379.4|113354.4|113383.1|113358.1|113376.8|113351.8|23
1735559840000|2024-12-30 11:57:20|113377.2|113352.2|113368.4|113343.4|113377.3|113352.3|113365.5|113340.5|14
1735559850000|2024-12-30 11:57:30|113369.4|113344.4|113381.7|113356.7|113385.8|113360.8|113368.4|113343.4|25
1735559860000|2024-12-30 11:57:40|113384.1|113359.1|113384.4|113359.4|113386.6|113361.6|113383.1|113358.1|19
1735559870000|2024-12-30 11:57:50|113385.3|113360.3|113401.6|113376.6|113405.4|113380.4|113385.2|113360.2|19
1735559880000|2024-12-30 11:58:00|113400.8|113375.8|113402.3|113377.3|113405.1|113380.1|113395.7|113370.7|15
1735559890000|2024-12-30 11:58:10|113401.2|113376.2|113395.2|113370.2|113401.2|113376.2|113395.2|113370.2|11
1735559900000|2024-12-30 11:58:20|113395.6|113370.6|113405.3|113380.3|113405.9|113380.9|113395.6|113370.6|21
1735559910000|2024-12-30 11:58:30|113406.4|113381.4|113411|113386|113414.2|113389.2|113406.4|113381.4|17
1735559920000|2024-12-30 11:58:40|113412.5|113387.5|113418.5|113393.5|113422.5|113397.5|113412.5|113387.5|24
1735559930000|2024-12-30 11:58:50|113417.8|113392.8|113412.9|113387.9|113418.5|113393.5|113412.7|113387.7|13
1735559940000|2024-12-30 11:59:00|113412.5|113387.5|113419.6|113394.6|113419.6|113394.6|113412.2|113387.2|20
1735559950000|2024-12-30 11:59:10|113419.7|113394.7|113418|113393|113424.2|113399.2|113417.6|113392.6|13
1735559960000|2024-12-30 11:59:20|113418.9|113393.9|113410|113385|113418.9|113393.9|113409.6|113384.6|20
1735559970000|2024-12-30 11:59:30|113409.6|113384.6|113409.4|113384.4|113410.3|113385.3|113407.6|113382.6|13
1735559980000|2024-12-30 11:59:40|113409.3|113384.3|113405.3|113380.3|113409.8|113384.8|113401.5|113376.5|21
1735559990000|2024-12-30 11:59:50|113404.6|113379.6|113414.3|113389.3|113416.1|113391.1|113401.9|113376.9|38
1735560000000|2024-12-30 12:00:00|113415.9|113390.9|113421.4|113396.4|113423.6|113398.6|113415.6|113390.6|27
1735560010000|2024-12-30 12:00:10|113422.3|113397.3|113425.7|113400.7|113427.1|113402.1|113422.3|113397.3|18
1735560020000|2024-12-30 12:00:20|113426|113401|113414.2|113389.2|113426.2|113401.2|113413.8|113388.8|19
1735560030000|2024-12-30 12:00:30|113414.4|113389.4|113414|113389|113416.5|113391.5|113413.6|113388.6|20
1735560040000|2024-12-30 12:00:40|113413.3|113388.3|113413.7|113388.7|113413.9|113388.9|113413|113388|5
1735560050000|2024-12-30 12:00:50|113412.1|113387.1|113416.1|113391.1|113421.8|113396.8|113410.7|113385.7|20
1735560060000|2024-12-30 12:01:00|113416.7|113391.7|113419.3|113394.3|113419.4|113394.4|113412.9|113387.9|21
1735560070000|2024-12-30 12:01:10|113419.5|113394.5|113417.3|113392.3|113422.8|113397.8|113417.3|113392.3|10
1735560080000|2024-12-30 12:01:20|113418|113393|113415.8|113390.8|113418|113393|113415.8|113390.8|13
1735560090000|2024-12-30 12:01:30|113416.1|113391.1|113416.1|113391.1|113417.4|113392.4|113416.1|113391.1|5
1735560100000|2024-12-30 12:01:40|113415.9|113390.9|113412.3|113387.3|113415.9|113390.9|113407|113382|22
1735560110000|2024-12-30 12:01:50|113411.5|113386.5|113417.1|113392.1|113419.2|113394.2|113411.5|113386.5|6
1735560120000|2024-12-30 12:02:00|113417.3|113392.3|113410.6|113385.6|113417.3|113392.3|113410.6|113385.6|12
1735560130000|2024-12-30 12:02:10|113411.5|113386.5|113399.8|113374.8|113411.8|113386.8|113399.2|113374.2|25
1735560140000|2024-12-30 12:02:20|113397.3|113372.3|113399.4|113374.4|113400.4|113375.4|113397.3|113372.3|17
1735560150000|2024-12-30 12:02:30|113399.9|113374.9|113400.9|113375.9|113401|113376|113399.9|113374.9|4
1735560160000|2024-12-30 12:02:40|113400|113375|113420.7|113395.7|113420.7|113395.7|113399.5|113374.5|20
1735560170000|2024-12-30 12:02:50|113421.1|113396.1|113408.8|113383.8|113421.1|113396.1|113408.8|113383.8|18
1735560180000|2024-12-30 12:03:00|113409.8|113384.8|113411.7|113386.7|113412.2|113387.2|113409.8|113384.8|11
1735560190000|2024-12-30 12:03:10|113410.8|113385.8|113403.8|113378.8|113410.8|113385.8|113401.7|113376.7|15
1735560200000|2024-12-30 12:03:20|113403.7|113378.7|113406.5|113381.5|113408.9|113383.9|113403.1|113378.1|16
1735560210000|2024-12-30 12:03:30|113407.3|113382.3|113416.9|113391.9|113424.4|113399.4|113406.4|113381.4|8
1735560220000|2024-12-30 12:03:40|113415.8|113390.8|113422.5|113397.5|113424.5|113399.5|113415|113390|19
1735560230000|2024-12-30 12:03:50|113422.4|113397.4|113426.3|113401.3|113426.3|113401.3|113422.4|113397.4|14
1735560240000|2024-12-30 12:04:00|113425.5|113400.5|113425.5|113400.5|113425.5|113400.5|113422.7|113397.7|7
1735560250000|2024-12-30 12:04:10|113426.1|113401.1|113431.1|113406.1|113432.2|113407.2|113425|113400|17
1735560260000|2024-12-30 12:04:20|113431.2|113406.2|113432.1|113407.1|113433.4|113408.4|113423.5|113398.5|20
1735560270000|2024-12-30 12:04:30|113431.8|113406.8|113431|113406|113431.8|113406.8|113428.9|113403.9|11
1735560280000|2024-12-30 12:04:40|113431.7|113406.7|113425.4|113400.4|113432.4|113407.4|113425.4|113400.4|23
1735560290000|2024-12-30 12:04:50|113425.5|113400.5|113428.4|113403.4|113428.4|113403.4|113425.5|113400.5|13
1735560300000|2024-12-30 12:05:00|113429.2|113404.2|113423.6|113398.6|113430.5|113405.5|113422.2|113397.2|28
1735560310000|2024-12-30 12:05:10|113423.7|113398.7|113423.8|113398.8|113428.5|113403.5|113421.6|113396.6|15
1735560320000|2024-12-30 12:05:20|113422.8|113397.8|113418.7|113393.7|113423.9|113398.9|113417.7|113392.7|14
1735560330000|2024-12-30 12:05:30|113418.6|113393.6|113418.5|113393.5|113418.9|113393.9|113418.5|113393.5|4
1735560340000|2024-12-30 12:05:40|113418.6|113393.6|113417.8|113392.8|113421|113396|113416.9|113391.9|16
1735560350000|2024-12-30 12:05:50|113418.5|113393.5|113418|113393|113418.5|113393.5|113414.7|113389.7|11
1735560360000|2024-12-30 12:06:00|113417.9|113392.9|113414.2|113389.2|113417.9|113392.9|113411.7|113386.7|23
1735560370000|2024-12-30 12:06:10|113411|113386|113413.9|113388.9|113416.2|113391.2|113411|113386|12
1735560380000|2024-12-30 12:06:20|113411.1|113386.1|113385.6|113360.6|113412.6|113387.6|113382|113357|34
1735560390000|2024-12-30 12:06:30|113386.5|113361.5|113379.3|113354.3|113387.4|113362.4|113375.3|113350.3|39
1735560400000|2024-12-30 12:06:40|113378.4|113353.4|113380.6|113355.6|113386|113361|113376.7|113351.7|25
1735560410000|2024-12-30 12:06:50|113381|113356|113380.4|113355.4|113382.4|113357.4|113379.3|113354.3|19
1735560420000|2024-12-30 12:07:00|113380.9|113355.9|113388.2|113363.2|113391|113366|113375.6|113350.6|34
1735560430000|2024-12-30 12:07:10|113387|113362|113389.4|113364.4|113391|113366|113383.8|113358.8|22
1735560440000|2024-12-30 12:07:20|113391|113366|113386.1|113361.1|113391|113366|113384.1|113359.1|21
1735560450000|2024-12-30 12:07:30|113386.7|113361.7|113378.5|113353.5|113386.7|113361.7|113378.5|113353.5|20
1735560460000|2024-12-30 12:07:40|113377.7|113352.7|113379.4|113354.4|113379.4|113354.4|113375.3|113350.3|25
1735560470000|2024-12-30 12:07:50|113379.9|113354.9|113380|113355|113380|113355|113378|113353|9
1735560480000|2024-12-30 12:08:00|113384.4|113359.4|113396.2|113371.2|113398.7|113373.7|113380.4|113355.4|30
1735560490000|2024-12-30 12:08:10|113396.3|113371.3|113395.4|113370.4|113396.4|113371.4|113395.4|113370.4|5
1735560500000|2024-12-30 12:08:20|113395.2|113370.2|113395.2|113370.2|113396.9|113371.9|113395.2|113370.2|9
1735560510000|2024-12-30 12:08:30|113395.4|113370.4|113397.4|113372.4|113399.7|113374.7|113395.4|113370.4|12
1735560520000|2024-12-30 12:08:40|113398.2|113373.2|113397.5|113372.5|113407.2|113382.2|113394.5|113369.5|23
1735560530000|2024-12-30 12:08:50|113396.3|113371.3|113399.8|113374.8|113400.2|113375.2|113394.9|113369.9|18
1735560540000|2024-12-30 12:09:00|113400.7|113375.7|113400.4|113375.4|113402.5|113377.5|113398.5|113373.5|19
1735560550000|2024-12-30 12:09:10|113400.5|113375.5|113406.4|113381.4|113406.4|113381.4|113400.5|113375.5|14
1735560560000|2024-12-30 12:09:20|113402.3|113377.3|113405.7|113380.7|113405.7|113380.7|113399.1|113374.1|14
1735560570000|2024-12-30 12:09:30|113406|113381|113402.2|113377.2|113406|113381|113402|113377|12
1735560580000|2024-12-30 12:09:40|113401.8|113376.8|113400.1|113375.1|113401.9|113376.9|113398.1|113373.1|19
1735560590000|2024-12-30 12:09:50|113401.2|113376.2|113401.7|113376.7|113406.4|113381.4|113400.8|113375.8|16
1735560600000|2024-12-30 12:10:00|113402.2|113377.2|113407.2|113382.2|113407.4|113382.4|113402.2|113377.2|23
1735560610000|2024-12-30 12:10:10|113407.4|113382.4|113409.3|113384.3|113417.4|113392.4|113407.4|113382.4|25
1735560620000|2024-12-30 12:10:20|113409.2|113384.2|113407.1|113382.1|113409.6|113384.6|113405.1|113380.1|13
1735560630000|2024-12-30 12:10:30|113407.4|113382.4|113399.7|113374.7|113409.4|113384.4|113396.9|113371.9|16
1735560640000|2024-12-30 12:10:40|113399.5|113374.5|113398.4|113373.4|113400.6|113375.6|113395.9|113370.9|12
1735560650000|2024-12-30 12:10:50|113398.5|113373.5|113401.5|113376.5|113401.5|113376.5|113398.5|113373.5|9
1735560660000|2024-12-30 12:11:00|113400.6|113375.6|113396|113371|113401.2|113376.2|113395.9|113370.9|13
1735560670000|2024-12-30 12:11:10|113396.5|113371.5|113397.6|113372.6|113397.6|113372.6|113396.5|113371.5|4
1735560680000|2024-12-30 12:11:20|113397.9|113372.9|113406.6|113381.6|113406.6|113381.6|113397.9|113372.9|17
1735560690000|2024-12-30 12:11:30|113406.5|113381.5|113406|113381|113406.5|113381.5|113405.1|113380.1|8
1735560700000|2024-12-30 12:11:40|113404.8|113379.8|113404.5|113379.5|113406|113381|113401.7|113376.7|10
1735560710000|2024-12-30 12:11:50|113404.2|113379.2|113401.9|113376.9|113405.4|113380.4|113400.5|113375.5|9
1735560720000|2024-12-30 12:12:00|113401.7|113376.7|113399.9|113374.9|113401.7|113376.7|113398.5|113373.5|13
1735560730000|2024-12-30 12:12:10|113399.8|113374.8|113403.9|113378.9|113404.8|113379.8|113399.8|113374.8|13
1735560740000|2024-12-30 12:12:20|113404.9|113379.9|113406.3|113381.3|113407.1|113382.1|113400.4|113375.4|19
1735560750000|2024-12-30 12:12:30|113406.7|113381.7|113398.1|113373.1|113406.7|113381.7|113397.5|113372.5|15
1735560760000|2024-12-30 12:12:40|113398.2|113373.2|113397.5|113372.5|113398.6|113373.6|113396.9|113371.9|11
1735560770000|2024-12-30 12:12:50|113396.9|113371.9|113398.4|113373.4|113398.5|113373.5|113396.9|113371.9|11
1735560780000|2024-12-30 12:13:00|113398.3|113373.3|113397.5|113372.5|113398.3|113373.3|113389.5|113364.5|29
1735560790000|2024-12-30 12:13:10|113397.2|113372.2|113397.9|113372.9|113397.9|113372.9|113392.3|113367.3|23
1735560800000|2024-12-30 12:13:20|113397.7|113372.7|113396.8|113371.8|113397.7|113372.7|113390.7|113365.7|14
1735560810000|2024-12-30 12:13:30|113397.7|113372.7|113396.5|113371.5|113398.2|113373.2|113396.1|113371.1|20
1735560820000|2024-12-30 12:13:40|113396.4|113371.4|113398|113373|113398|113373|113394.6|113369.6|9
1735560830000|2024-12-30 12:13:50|113398.5|113373.5|113375.7|113350.7|113398.5|113373.5|113374|113349|33
1735560840000|2024-12-30 12:14:00|113375.6|113350.6|113381.3|113356.3|113388|113356.3|113362.9|113330.2|30
1735560850000|2024-12-30 12:14:10|113379.5|113354.5|113370.5|113345.5|113383.2|113354.7|113368.6|113333.2|23
1735560860000|2024-12-30 12:14:20|113370.3|113345.3|113367.9|113342.9|113374.2|113349.2|113366.4|113341.4|25
1735560870000|2024-12-30 12:14:30|113369.5|113344.5|113367.4|113342.4|113369.5|113344.5|113365.3|113340.3|12
1735560880000|2024-12-30 12:14:40|113366.3|113341.3|113379|113329|113383.2|113347.1|113366.3|113329|19
1735560890000|2024-12-30 12:14:50|113379.7|113329.7|113380.8|113330.8|113381.8|113331.8|113378.9|113328.9|18
1735560900000|2024-12-30 12:15:00|113381|113331|113371.5|113346.5|113387.8|113351.6|113370.5|113330.2|27
1735560910000|2024-12-30 12:15:10|113371.3|113346.3|113366.6|113341.6|113371.3|113346.3|113366.6|113341.6|15
1735560920000|2024-12-30 12:15:20|113365.2|113340.2|113370.1|113345.1|113370.1|113345.1|113365|113340|13
1735560930000|2024-12-30 12:15:30|113370.5|113345.5|113382.5|113332.5|113382.5|113346.5|113370.5|113332.5|5
1735560940000|2024-12-30 12:15:40|113382.3|113332.3|113397.5|113347.5|113399|113349|113381.5|113331.5|19
1735560950000|2024-12-30 12:15:50|113395.7|113345.7|113395.8|113345.8|113395.8|113345.8|113394.7|113344.7|6
1735560960000|2024-12-30 12:16:00|113395.1|113345.1|113393.5|113343.5|113399.8|113349.8|113391.8|113341.8|19
1735560970000|2024-12-30 12:16:10|113399.3|113349.3|113393.2|113343.2|113399.3|113349.3|113391.5|113341.5|15
1735560980000|2024-12-30 12:16:20|113392.6|113342.6|113390.2|113340.2|113393.6|113343.6|113390.2|113340.2|7
1735560990000|2024-12-30 12:16:30|113390.1|113340.1|113387.9|113337.9|113390.5|113340.5|113387.9|113337.9|11
1735561000000|2024-12-30 12:16:40|113387.8|113337.8|113390.1|113340.1|113390.4|113340.4|113387.8|113337.8|5
1735561010000|2024-12-30 12:16:50|113389.5|113339.5|113380.8|113355.8|113395.4|113356.6|113378.9|113339.5|13
1735561020000|2024-12-30 12:17:00|113380.9|113355.9|113380.5|113355.5|113380.9|113355.9|113376|113351|13
1735561030000|2024-12-30 12:17:10|113381.3|113356.3|113387.8|113362.8|113390.2|113365.2|113381.3|113356.3|14
1735561040000|2024-12-30 12:17:20|113388.5|113363.5|113389.2|113364.2|113389.3|113364.3|113388.2|113363.2|8
1735561050000|2024-12-30 12:17:30|113390|113365|113392.8|113367.8|113393.7|113368.7|113387|113362|15
1735561060000|2024-12-30 12:17:40|113397.2|113372.2|113407.9|113382.9|113410.5|113385.5|113392.8|113367.8|37
1735561070000|2024-12-30 12:17:50|113408.9|113383.9|113414.7|113389.7|113415.7|113390.7|113408.4|113383.4|17
1735561080000|2024-12-30 12:18:00|113415.2|113390.2|113406.7|113381.7|113415.7|113390.7|113404.2|113379.2|25
1735561090000|2024-12-30 12:18:10|113406.8|113381.8|113406.4|113381.4|113407.6|113382.6|113403.5|113378.5|12
1735561100000|2024-12-30 12:18:20|113406.3|113381.3|113401|113376|113408.8|113383.8|113400.8|113375.8|18
1735561110000|2024-12-30 12:18:30|113402|113377|113413.7|113388.7|113416.5|113391.5|113401.5|113376.5|30
1735561120000|2024-12-30 12:18:40|113413|113388|113416.2|113391.2|113420.5|113395.5|113409.8|113384.8|26
1735561130000|2024-12-30 12:18:50|113416.7|113391.7|113416.1|113391.1|113423.4|113398.4|113415.6|113390.6|31
1735561140000|2024-12-30 12:19:00|113415.2|113390.2|113417.3|113392.3|113417.5|113392.5|113412.7|113387.7|17
1735561150000|2024-12-30 12:19:10|113417.7|113392.7|113421.3|113396.3|113433.6|113408.6|113416|113391|25
1735561160000|2024-12-30 12:19:20|113420.7|113395.7|113426.2|113401.2|113426.2|113401.2|113418.8|113393.8|15
1735561170000|2024-12-30 12:19:30|113426|113401|113423|113398|113426|113401|113422.5|113397.5|14
1735561180000|2024-12-30 12:19:40|113422.5|113397.5|113422.5|113397.5|113423.4|113398.4|113421.7|113396.7|9
1735561190000|2024-12-30 12:19:50|113422.6|113397.6|113437.4|113412.4|113438.6|113413.6|113422.6|113397.6|20
1735561200000|2024-12-30 12:20:00|113437.1|113412.1|113438.3|113413.3|113439.5|113414.5|113433.7|113408.7|18
1735561210000|2024-12-30 12:20:10|113438.6|113413.6|113444.3|113419.3|113444.3|113419.3|113437.2|113412.2|14
1735561220000|2024-12-30 12:20:20|113444.4|113419.4|113468|113443|113468.9|113443.9|113444.4|113419.4|22
1735561230000|2024-12-30 12:20:30|113469|113444|113473.2|113448.2|113474|113449|113467.9|113442.9|20
1735561240000|2024-12-30 12:20:40|113472.9|113447.9|113475.8|113450.8|113479.6|113454.6|113471.4|113446.4|23
1735561250000|2024-12-30 12:20:50|113475|113450|113471.1|113446.1|113476.2|113451.2|113468.5|113443.5|24
1735561260000|2024-12-30 12:21:00|113472.2|113447.2|113478.7|113453.7|113481|113456|113470|113445|23
1735561270000|2024-12-30 12:21:10|113477.8|113452.8|113488.8|113463.8|113488.8|113463.8|113465.3|113440.3|40
1735561280000|2024-12-30 12:21:20|113491.6|113466.6|113503.8|113478.8|113507.3|113482.3|113486.7|113461.7|22
1735561290000|2024-12-30 12:21:30|113503.4|113478.4|113501.7|113476.7|113506.1|113481.1|113497.1|113472.1|26
1735561300000|2024-12-30 12:21:40|113502.4|113477.4|113506.3|113481.3|113512.7|113487.7|113494|113469|36
1735561310000|2024-12-30 12:21:50|113506.7|113481.7|113525.5|113475.5|113525.6|113487.5|113505.9|113474.6|23
1735561320000|2024-12-30 12:22:00|113525.4|113475.4|113531.2|113481.2|113538.6|113488.6|113521.8|113471.8|34
1735561330000|2024-12-30 12:22:10|113533.3|113483.3|113543.2|113493.2|113543.2|113493.2|113532.7|113482.7|18
1735561340000|2024-12-30 12:22:20|113542.4|113492.4|113542.6|113492.6|113543.6|113493.6|113539.9|113489.9|19
1735561350000|2024-12-30 12:22:30|113542.9|113492.9|113547.5|113497.5|113547.7|113497.7|113534.4|113484.4|30
1735561360000|2024-12-30 12:22:40|113548.5|113498.5|113544.2|113494.2|113549.2|113499.2|113544.2|113494.2|15
1735561370000|2024-12-30 12:22:50|113543.9|113493.9|113547.2|113497.2|113547.2|113497.2|113537|113487|30
1735561380000|2024-12-30 12:23:00|113546.7|113496.7|113538.6|113488.6|113550.4|113500.4|113537.7|113487.7|29
1735561390000|2024-12-30 12:23:10|113538.1|113488.1|113554.9|113504.9|113554.9|113504.9|113538.1|113488.1|21
1735561400000|2024-12-30 12:23:20|113555.2|113505.2|113557.6|113507.6|113557.8|113507.8|113554.9|113504.9|15
1735561410000|2024-12-30 12:23:30|113557.4|113507.4|113536.2|113486.2|113559|113509|113535.9|113485.9|27
1735561420000|2024-12-30 12:23:40|113538|113488|113538.5|113488.5|113538.6|113488.6|113534.3|113484.3|19
1735561430000|2024-12-30 12:23:50|113537.9|113487.9|113543.6|113493.6|113544.3|113494.3|113537.9|113487.9|10
1735561440000|2024-12-30 12:24:00|113544.3|113494.3|113551.4|113501.4|113555|113505|113544.3|113494.3|22
1735561450000|2024-12-30 12:24:10|113551.7|113501.7|113553.5|113503.5|113556.1|113506.1|113549.3|113499.3|17
1735561460000|2024-12-30 12:24:20|113555.3|113505.3|113555.9|113505.9|113563.1|113513.1|113555.3|113505.3|21
1735561470000|2024-12-30 12:24:30|113555.8|113505.8|113555.2|113505.2|113559.5|113509.5|113554.1|113504.1|9
1735561480000|2024-12-30 12:24:40|113554.5|113504.5|113543.3|113493.3|113554.5|113504.5|113543.3|113493.3|16
1735561490000|2024-12-30 12:24:50|113543.5|113493.5|113551.6|113501.6|113551.6|113501.6|113542.5|113492.5|17
1735561500000|2024-12-30 12:25:00|113551.7|113501.7|113559.7|113509.7|113559.7|113509.7|113550.7|113500.7|18
1735561510000|2024-12-30 12:25:10|113559.1|113509.1|113552.1|113502.1|113559.7|113509.7|113552.1|113502.1|14
1735561520000|2024-12-30 12:25:20|113551.6|113501.6|113565.1|113515.1|113565.4|113515.4|113551.6|113501.6|12
1735561530000|2024-12-30 12:25:30|113566.7|113516.7|113559.8|113509.8|113568.8|113518.8|113559.1|113509.1|9
1735561540000|2024-12-30 12:25:40|113559.9|113509.9|113564.7|113514.7|113565.6|113515.6|113559.9|113509.9|8
1735561550000|2024-12-30 12:25:50|113564.6|113514.6|113565|113515|113567.3|113517.3|113561.2|113511.2|14
1735561560000|2024-12-30 12:26:00|113565.3|113515.3|113566.3|113516.3|113572|113522|113556.2|113506.2|27
1735561570000|2024-12-30 12:26:10|113568.3|113518.3|113573.2|113523.2|113581|113531|113568.3|113518.3|13
1735561580000|2024-12-30 12:26:20|113572.3|113522.3|113579.7|113529.7|113579.7|113529.7|113571.9|113521.9|11
1735561590000|2024-12-30 12:26:30|113579.9|113529.9|113576.7|113526.7|113580.3|113530.3|113576.2|113526.2|19
1735561600000|2024-12-30 12:26:40|113576.6|113526.6|113579.5|113529.5|113580.5|113530.5|113574.2|113524.2|14
1735561610000|2024-12-30 12:26:50|113579.6|113529.6|113578.8|113528.8|113580.3|113530.3|113578.3|113528.3|6
1735561620000|2024-12-30 12:27:00|113579.1|113529.1|113597.2|113547.2|113597.2|113552.9|113568.1|113528.8|36
1735561630000|2024-12-30 12:27:10|113597.4|113547.4|113591.6|113566.6|113604.1|113566.6|113584|113547.4|41
1735561640000|2024-12-30 12:27:20|113591.3|113566.3|113587.8|113562.8|113592.1|113567.1|113587.8|113562.8|12
1735561650000|2024-12-30 12:27:30|113587.5|113562.5|113595.2|113545.2|113595.2|113562.5|113574.6|113540.7|23
1735561660000|2024-12-30 12:27:40|113594.9|113544.9|113596.3|113546.3|113598.6|113548.6|113591.3|113541.3|19
1735561670000|2024-12-30 12:27:50|113594|113544|113580.7|113530.7|113594.4|113544.4|113579.4|113529.4|20
1735561680000|2024-12-30 12:28:00|113579.8|113529.8|113576.5|113551.5|113579.8|113554|113573.9|113528.2|22
1735561690000|2024-12-30 12:28:10|113578.3|113553.3|113572.1|113547.1|113584.6|113559.6|113569.6|113544.6|31
1735561700000|2024-12-30 12:28:20|113573.3|113548.3|113572.1|113547.1|113575.2|113550.2|113570.7|113545.7|18
1735561710000|2024-12-30 12:28:30|113570.2|113545.2|113561.2|113536.2|113570.2|113545.2|113559.9|113534.9|29
1735561720000|2024-12-30 12:28:40|113561.3|113536.3|113558.5|113533.5|113561.3|113536.3|113554.7|113529.7|35
1735561730000|2024-12-30 12:28:50|113556.1|113531.1|113552.5|113527.5|113556.9|113531.9|113546.6|113521.6|25
1735561740000|2024-12-30 12:29:00|113551.7|113526.7|113550.8|113525.8|113556.3|113531.3|113549.8|113524.8|32
1735561750000|2024-12-30 12:29:10|113550.3|113525.3|113542.9|113517.9|113550.3|113525.3|113535.7|113510.7|41
1735561760000|2024-12-30 12:29:20|113543.3|113518.3|113548.8|113523.8|113549.1|113524.1|113542.3|113517.3|26
1735561770000|2024-12-30 12:29:30|113548.5|113523.5|113546.9|113521.9|113559.3|113524.9|113541.9|113507.5|26
1735561780000|2024-12-30 12:29:40|113546.7|113521.7|113545.2|113520.2|113546.9|113521.9|113540.7|113515.7|11
1735561790000|2024-12-30 12:29:50|113546|113521|113545.5|113520.5|113548.9|113523.9|113544.4|113519.4|14
1735561800000|2024-12-30 12:30:00|113544.6|113519.6|113553.9|113528.9|113559|113534|113544.6|113519.6|32
1735561810000|2024-12-30 12:30:10|113554.9|113529.9|113550|113525|113556.7|113531.7|113550|113525|16
1735561820000|2024-12-30 12:30:20|113550.4|113525.4|113552.4|113527.4|113554.7|113529.7|113550.4|113525.4|20
1735561830000|2024-12-30 12:30:30|113552.5|113527.5|113538.6|113513.6|113552.5|113527.5|113536.9|113511.9|17
1735561840000|2024-12-30 12:30:40|113539.4|113514.4|113541.6|113516.6|113541.6|113516.6|113539.4|113514.4|11
1735561850000|2024-12-30 12:30:50|113541.1|113516.1|113542.9|113517.9|113542.9|113517.9|113540.4|113515.4|9
1735561860000|2024-12-30 12:31:00|113542.3|113517.3|113546.2|113521.2|113548.7|113523.7|113540.2|113515.2|20
1735561870000|2024-12-30 12:31:10|113546.1|113521.1|113545.8|113520.8|113547.8|113522.8|113542.4|113517.4|13
1735561880000|2024-12-30 12:31:20|113545.7|113520.7|113551.6|113526.6|113553.9|113528.9|113545.7|113520.7|23
1735561890000|2024-12-30 12:31:30|113551.7|113526.7|113559.1|113534.1|113561.9|113536.9|113551.5|113526.5|14
1735561900000|2024-12-30 12:31:40|113559.2|113534.2|113557.5|113532.5|113562.5|113537.5|113554.6|113529.6|21
1735561910000|2024-12-30 12:31:50|113558.2|113533.2|113556.6|113531.6|113559.2|113534.2|113555.9|113530.9|11
1735561920000|2024-12-30 12:32:00|113556.9|113531.9|113557.7|113532.7|113559.2|113534.2|113552.1|113527.1|14
1735561930000|2024-12-30 12:32:10|113557.6|113532.6|113555.1|113530.1|113557.8|113532.8|113555.1|113530.1|7
1735561940000|2024-12-30 12:32:20|113554.2|113529.2|113558.1|113533.1|113563.4|113538.4|113554.2|113529.2|20
1735561950000|2024-12-30 12:32:30|113560|113535|113570.2|113545.2|113574.3|113549.3|113559.2|113534.2|27
1735561960000|2024-12-30 12:32:40|113570.1|113545.1|113570.3|113545.3|113570.3|113545.3|113566.7|113541.7|13
1735561970000|2024-12-30 12:32:50|113568.3|113543.3|113569.3|113544.3|113570.8|113545.8|113565.1|113540.1|17
1735561980000|2024-12-30 12:33:00|113571|113546|113558.4|113533.4|113572.8|113547.8|113558.3|113533.3|16
1735561990000|2024-12-30 12:33:10|113559.6|113534.6|113566|113541|113568.2|113543.2|113558.4|113533.4|10
1735562000000|2024-12-30 12:33:20|113565.6|113540.6|113562.1|113512.1|113569|113541|113554.9|113512.1|18
1735562010000|2024-12-30 12:33:30|113561.5|113511.5|113556.5|113506.5|113563|113513|113556|113506|13
1735562020000|2024-12-30 12:33:40|113554.9|113504.9|113547.5|113522.5|113554.9|113524.1|113543.1|113504.9|19
1735562030000|2024-12-30 12:33:50|113550.7|113525.7|113550.6|113525.6|113551.6|113526.6|113549.7|113524.7|13
1735562040000|2024-12-30 12:34:00|113550.1|113525.1|113542.1|113517.1|113550.4|113525.4|113537.6|113512.6|34
1735562050000|2024-12-30 12:34:10|113538.7|113513.7|113532.1|113507.1|113538.7|113513.7|113529.2|113504.2|27
1735562060000|2024-12-30 12:34:20|113532.6|113507.6|113538.5|113513.5|113541.6|113516.6|113532.6|113507.6|20
1735562070000|2024-12-30 12:34:30|113538.1|113513.1|113536.1|113511.1|113538.2|113513.2|113534.3|113509.3|17
1735562080000|2024-12-30 12:34:40|113537.2|113512.2|113546.3|113521.3|113546.3|113521.3|113536.4|113511.4|10
1735562090000|2024-12-30 12:34:50|113546.4|113521.4|113546|113521|113546.4|113521.4|113545.4|113520.4|4
1735562100000|2024-12-30 12:35:00|113545.4|113520.4|113544.4|113519.4|113546|113521|113543|113518|14
1735562110000|2024-12-30 12:35:10|113545.1|113520.1|113538.9|113513.9|113547.5|113522.5|113535.9|113510.9|17
1735562120000|2024-12-30 12:35:20|113536|113511|113529.3|113504.3|113539|113514|113525.1|113500.1|34
1735562130000|2024-12-30 12:35:30|113528.5|113503.5|113518.5|113493.5|113529|113504|113518.5|113493.5|17
1735562140000|2024-12-30 12:35:40|113517.4|113492.4|113508.3|113483.3|113518.9|113493.9|113506.2|113481.2|24
1735562150000|2024-12-30 12:35:50|113508.2|113483.2|113511.8|113486.8|113516.6|113491.6|113508.2|113483.2|19
1735562160000|2024-12-30 12:36:00|113513.4|113488.4|113510.7|113485.7|113514.1|113489.1|113508.6|113483.6|22
1735562170000|2024-12-30 12:36:10|113509.1|113484.1|113509.8|113484.8|113511.2|113486.2|113508.9|113483.9|10
1735562180000|2024-12-30 12:36:20|113508.8|113483.8|113506.7|113481.7|113513.4|113488.4|113505.9|113480.9|22
1735562190000|2024-12-30 12:36:30|113505.4|113480.4|113499.1|113474.1|113514.9|113489.9|113495.5|113470.5|32
1735562200000|2024-12-30 12:36:40|113497.6|113472.6|113501.8|113476.8|113502.5|113477.5|113496.9|113471.9|22
1735562210000|2024-12-30 12:36:50|113502|113477|113494.4|113469.4|113502|113477|113491|113466|23
1735562220000|2024-12-30 12:37:00|113493.4|113468.4|113497.2|113472.2|113498.5|113473.5|113493.4|113468.4|12
1735562230000|2024-12-30 12:37:10|113497.3|113472.3|113498.2|113473.2|113498.4|113473.4|113497.3|113472.3|7
1735562240000|2024-12-30 12:37:20|113498.3|113473.3|113506.8|113481.8|113508.1|113483.1|113498.3|113473.3|18
1735562250000|2024-12-30 12:37:30|113507.1|113482.1|113518.1|113493.1|113520.5|113495.5|113507|113482|21
1735562260000|2024-12-30 12:37:40|113518.3|113493.3|113520.2|113495.2|113522.3|113497.3|113516.1|113491.1|27
1735562270000|2024-12-30 12:37:50|113519.9|113494.9|113526.4|113501.4|113529.1|113504.1|113519.9|113494.9|13
1735562280000|2024-12-30 12:38:00|113526.2|113501.2|113523.9|113498.9|113526.3|113501.3|113514.2|113489.2|24
1735562290000|2024-12-30 12:38:10|113524|113499|113548.9|113523.9|113549|113524|113524|113499|32
1735562300000|2024-12-30 12:38:20|113549|113524|113551.1|113526.1|113551.9|113526.9|113539.5|113514.5|24
1735562310000|2024-12-30 12:38:30|113551.4|113526.4|113552.1|113527.1|113552.2|113527.2|113551.4|113526.4|5
1735562320000|2024-12-30 12:38:40|113550.9|113525.9|113543.8|113518.8|113550.9|113525.9|113542|113517|12
1735562330000|2024-12-30 12:38:50|113543.9|113518.9|113538.3|113513.3|113543.9|113518.9|113536.1|113511.1|13
1735562340000|2024-12-30 12:39:00|113539.5|113514.5|113549.8|113499.8|113550.8|113514.5|113534.6|113499.5|15
1735562350000|2024-12-30 12:39:10|113550.9|113500.9|113544.8|113494.8|113551.1|113501.1|113541.6|113491.6|18
1735562360000|2024-12-30 12:39:20|113545.7|113495.7|113544.4|113494.4|113545.7|113495.7|113543.4|113493.4|14
1735562370000|2024-12-30 12:39:30|113544.6|113494.6|113555|113505|113555.6|113505.6|113543.4|113493.4|23
1735562380000|2024-12-30 12:39:40|113554.9|113504.9|113553.3|113503.3|113558|113508|113553.3|113503.3|24
1735562390000|2024-12-30 12:39:50|113554|113504|113556.8|113506.8|113557.2|113507.2|113544|113494|34
1735562400000|2024-12-30 12:40:00|113555.6|113505.6|113551.8|113501.8|113561.2|113511.2|113551.8|113501.8|32
1735562410000|2024-12-30 12:40:10|113553.9|113503.9|113550.1|113500.1|113555.6|113505.6|113548.9|113498.9|29
1735562420000|2024-12-30 12:40:20|113553.3|113503.3|113534.7|113484.7|113553.3|113503.3|113519.9|113479.1|32
1735562430000|2024-12-30 12:40:30|113535.7|113485.7|113528.2|113478.2|113535.7|113499.4|113516.6|113478.2|19
1735562440000|2024-12-30 12:40:40|113529.5|113479.5|113511.6|113486.6|113532.4|113489.5|113510.3|113478.1|19
1735562450000|2024-12-30 12:40:50|113511.8|113486.8|113498.6|113473.6|113511.8|113486.8|113494.4|113469.4|39
1735562460000|2024-12-30 12:41:00|113498.5|113473.5|113488.1|113463.1|113500.3|113475.3|113485.3|113460.3|47
1735562470000|2024-12-30 12:41:10|113487.2|113462.2|113483.2|113458.2|113488.4|113463.4|113481.2|113456.2|23
1735562480000|2024-12-30 12:41:20|113485.9|113460.9|113486.8|113436.8|113493.6|113460.9|113473.2|113436.8|28
1735562490000|2024-12-30 12:41:30|113488|113438|113482.2|113432.2|113496.9|113446.9|113482.2|113432.2|31
1735562500000|2024-12-30 12:41:40|113484.2|113434.2|113461.9|113436.9|113485.3|113442.1|113461.4|113430.3|30
1735562510000|2024-12-30 12:41:50|113462.8|113437.8|113466.6|113441.6|113466.7|113441.7|113457.7|113432.7|37
1735562520000|2024-12-30 12:42:00|113465.9|113440.9|113471.6|113446.6|113476.8|113451.8|113463.3|113438.3|25
1735562530000|2024-12-30 12:42:10|113469.4|113444.4|113468.4|113443.4|113470.3|113445.3|113467.5|113442.5|15
1735562540000|2024-12-30 12:42:20|113469.6|113444.6|113459|113434|113470.5|113445.5|113457.7|113432.7|19
1735562550000|2024-12-30 12:42:30|113459.1|113434.1|113464|113439|113473.4|113448.4|113459.1|113434.1|29
1735562560000|2024-12-30 12:42:40|113464.7|113439.7|113463.5|113438.5|113470.2|113445.2|113462.5|113437.5|34
1735562570000|2024-12-30 12:42:50|113463.2|113438.2|113469.3|113444.3|113471.8|113446.8|113462.4|113437.4|18
1735562580000|2024-12-30 12:43:00|113470.4|113445.4|113480.6|113455.6|113481.3|113456.3|113470.1|113445.1|37
1735562590000|2024-12-30 12:43:10|113479|113454|113484.6|113459.6|113487.5|113462.5|113478.8|113453.8|18
1735562600000|2024-12-30 12:43:20|113484.7|113459.7|113467.6|113442.6|113484.7|113459.7|113466.5|113441.5|28
1735562610000|2024-12-30 12:43:30|113467.4|113442.4|113461.3|113436.3|113468|113443|113459.6|113434.6|28
1735562620000|2024-12-30 12:43:40|113461.4|113436.4|113456.6|113431.6|113462.9|113437.9|113453.3|113428.3|27
1735562630000|2024-12-30 12:43:50|113456.8|113431.8|113453.5|113428.5|113456.8|113431.8|113445.1|113420.1|28
1735562640000|2024-12-30 12:44:00|113452.8|113427.8|113464.6|113439.6|113464.6|113439.6|113450.4|113425.4|21
1735562650000|2024-12-30 12:44:10|113458.2|113433.2|113453.5|113428.5|113459|113434|113453.4|113428.4|27
1735562660000|2024-12-30 12:44:20|113448.8|113423.8|113453.1|113428.1|113459|113434|113448.8|113423.8|32
1735562670000|2024-12-30 12:44:30|113453.9|113428.9|113463.3|113438.3|113473.4|113448.4|113453.1|113428.1|29
1735562680000|2024-12-30 12:44:40|113461.4|113436.4|113455.2|113430.2|113464.2|113439.2|113455.2|113430.2|26
1735562690000|2024-12-30 12:44:50|113448.4|113423.4|113443.7|113418.7|113448.6|113423.6|113440.1|113415.1|34
1735562700000|2024-12-30 12:45:00|113440.8|113415.8|113450.7|113425.7|113455.3|113430.3|113440.8|113415.8|29
1735562710000|2024-12-30 12:45:10|113452.9|113427.9|113442.8|113417.8|113452.9|113427.9|113440|113415|32
1735562720000|2024-12-30 12:45:20|113447.8|113422.8|113421.2|113396.2|113447.8|113422.8|113421.2|113396.2|55
1735562730000|2024-12-30 12:45:30|113420.7|113395.7|113422.8|113397.8|113425.6|113400.6|113419.7|113394.7|22
1735562740000|2024-12-30 12:45:40|113422.6|113397.6|113425.9|113400.9|113428.5|113403.5|113422.6|113397.6|20
1735562750000|2024-12-30 12:45:50|113425.4|113400.4|113426.8|113401.8|113427|113402|113416.6|113391.6|24
1735562760000|2024-12-30 12:46:00|113422.9|113397.9|113403.9|113378.9|113422.9|113397.9|113403.3|113378.3|32
1735562770000|2024-12-30 12:46:10|113402.5|113377.5|113407.3|113382.3|113408|113383|113402.5|113377.5|18
1735562780000|2024-12-30 12:46:20|113406.4|113381.4|113407|113382|113408.3|113383.3|113405|113380|17
1735562790000|2024-12-30 12:46:30|113406.2|113381.2|113399.3|113374.3|113406.9|113381.9|113396.3|113371.3|30
1735562800000|2024-12-30 12:46:40|113398.1|113373.1|113386.2|113361.2|113400|113375|113383.4|113358.4|40
1735562810000|2024-12-30 12:46:50|113390.7|113365.7|113394|113369|113394.2|113369.2|113390.7|113365.7|11
1735562820000|2024-12-30 12:47:00|113394.1|113369.1|113383.5|113358.5|113397.6|113372.6|113380.1|113355.1|39
1735562830000|2024-12-30 12:47:10|113382.1|113357.1|113387|113362|113388.7|113363.7|113380.7|113355.7|21
1735562840000|2024-12-30 12:47:20|113391.1|113366.1|113390.9|113365.9|113393|113368|113388.4|113363.4|18
1735562850000|2024-12-30 12:47:30|113390.8|113365.8|113394.9|113369.9|113396.8|113371.8|113378.2|113353.2|35
1735562860000|2024-12-30 12:47:40|113395.1|113370.1|113389.1|113364.1|113396.3|113371.3|113384.4|113359.4|21
1735562870000|2024-12-30 12:47:50|113389.4|113364.4|113392.6|113367.6|113392.6|113367.6|113389.4|113364.4|13
1735562880000|2024-12-30 12:48:00|113392.8|113367.8|113387|113362|113396.3|113371.3|113386.3|113361.3|18
1735562890000|2024-12-30 12:48:10|113387.9|113362.9|113398.3|113373.3|113398.6|113373.6|113387.9|113362.9|21
1735562900000|2024-12-30 12:48:20|113398.4|113373.4|113395.1|113370.1|113400.4|113375.4|113395.1|113370.1|21
1735562910000|2024-12-30 12:48:30|113395.2|113370.2|113396.6|113371.6|113399|113374|113395.2|113370.2|17
1735562920000|2024-12-30 12:48:40|113397.4|113372.4|113396.5|113371.5|113398.3|113373.3|113395.8|113370.8|16
1735562930000|2024-12-30 12:48:50|113395.4|113370.4|113420.4|113370.4|113420.4|113373.1|113395.4|113353.7|21
1735562940000|2024-12-30 12:49:00|113420.6|113370.6|113422.1|113372.1|113423.5|113373.5|113420.2|113370.2|13
1735562950000|2024-12-30 12:49:10|113422.3|113372.3|113422.7|113372.7|113425|113375|113417.6|113367.6|26
1735562960000|2024-12-30 12:49:20|113429.2|113379.2|113441.5|113391.5|113441.5|113391.5|113429.2|113379.2|24
1735562970000|2024-12-30 12:49:30|113441.8|113391.8|113436.9|113386.9|113441.8|113391.8|113434.3|113384.3|22
1735562980000|2024-12-30 12:49:40|113437|113387|113439.1|113389.1|113440|113390|113437|113387|17
1735562990000|2024-12-30 12:49:50|113438.5|113388.5|113440.8|113390.8|113442.1|113392.1|113434.3|113384.3|25
1735563000000|2024-12-30 12:50:00|113440.4|113390.4|113451.2|113401.2|113452.4|113402.4|113438.5|113388.5|38
1735563010000|2024-12-30 12:50:10|113451.5|113401.5|113450.1|113400.1|113454|113404|113449.7|113399.7|29
1735563020000|2024-12-30 12:50:20|113449.9|113399.9|113446.7|113396.7|113451|113401|113445.9|113395.9|15
1735563030000|2024-12-30 12:50:30|113445.1|113395.1|113446.4|113396.4|113447.5|113397.5|113440.5|113390.5|22
1735563040000|2024-12-30 12:50:40|113446.3|113396.3|113444.6|113394.6|113446.8|113396.8|113443.8|113393.8|17
1735563050000|2024-12-30 12:50:50|113444.8|113394.8|113444.8|113394.8|113444.9|113394.9|113443.3|113393.3|11
1735563060000|2024-12-30 12:51:00|113443.5|113393.5|113437.1|113387.1|113443.5|113393.5|113432.8|113382.8|21
1735563070000|2024-12-30 12:51:10|113438.2|113388.2|113437|113387|113438.2|113388.2|113436.4|113386.4|8
1735563080000|2024-12-30 12:51:20|113436.2|113386.2|113424.8|113374.8|113442.2|113392.2|113424.2|113374.2|35
1735563090000|2024-12-30 12:51:30|113424.4|113374.4|113418.6|113368.6|113424.8|113374.8|113413.6|113363.6|40
1735563100000|2024-12-30 12:51:40|113419|113369|113436|113386|113436.7|113386.7|113414.6|113364.6|23
1735563110000|2024-12-30 12:51:50|113436.5|113386.5|113430.3|113380.3|113436.5|113386.5|113430.3|113380.3|17
1735563120000|2024-12-30 12:52:00|113431.3|113381.3|113436.6|113386.6|113441.5|113391.5|113427.1|113377.1|31
1735563130000|2024-12-30 12:52:10|113435.9|113385.9|113429.4|113379.4|113441.3|113391.3|113428.9|113378.9|29
1735563140000|2024-12-30 12:52:20|113429.6|113379.6|113422|113372|113433.5|113383.5|113422|113372|29
1735563150000|2024-12-30 12:52:30|113421.5|113371.5|113416.4|113366.4|113422.3|113372.3|113414.7|113364.7|13
1735563160000|2024-12-30 12:52:40|113415|113365|113418.3|113368.3|113418.7|113368.7|113413.6|113363.6|20
1735563170000|2024-12-30 12:52:50|113416.1|113366.1|113429.1|113379.1|113429.1|113379.1|113416.1|113366.1|15
1735563180000|2024-12-30 12:53:00|113428.2|113378.2|113403.8|113378.8|113428.2|113388.4|113401.9|113376.9|29
1735563190000|2024-12-30 12:53:10|113403|113378|113401.5|113376.5|113404.9|113379.9|113400.7|113375.7|13
1735563200000|2024-12-30 12:53:20|113400|113375|113398.8|113373.8|113402.1|113377.1|113396.8|113371.8|29
1735563210000|2024-12-30 12:53:30|113411.4|113361.4|113411.3|113361.3|113411.4|113361.4|113405.4|113355.4|22
1735563220000|2024-12-30 12:53:40|113410.3|113360.3|113417.6|113367.6|113419.8|113369.8|113409.8|113359.8|22
1735563230000|2024-12-30 12:53:50|113418.2|113368.2|113433.1|113383.1|113434|113384|113417.3|113367.3|24
1735563240000|2024-12-30 12:54:00|113432.4|113382.4|113422.8|113372.8|113433.8|113383.8|113422.2|113372.2|31
1735563250000|2024-12-30 12:54:10|113421.6|113371.6|113424.1|113374.1|113427.7|113377.7|113420.9|113370.9|21
1735563260000|2024-12-30 12:54:20|113423.5|113373.5|113405.8|113380.8|113423.6|113386|113405.8|113369.7|20
1735563270000|2024-12-30 12:54:30|113406.6|113381.6|113410.6|113385.6|113410.6|113385.6|113404.5|113379.5|22
1735563280000|2024-12-30 12:54:40|113413.4|113388.4|113423.5|113398.5|113424.4|113399.4|113412.1|113387.1|28
1735563290000|2024-12-30 12:54:50|113423.2|113398.2|113419.9|113394.9|113423.5|113398.5|113419.5|113394.5|12
1735563300000|2024-12-30 12:55:00|113420.2|113395.2|113421.6|113396.6|113423.8|113398.8|113420.2|113395.2|22
1735563310000|2024-12-30 12:55:10|113421.5|113396.5|113423|113398|113427.7|113402.7|113421.4|113396.4|10
1735563320000|2024-12-30 12:55:20|113423.2|113398.2|113409.8|113384.8|113423.2|113398.2|113409.2|113384.2|34
1735563330000|2024-12-30 12:55:30|113410.2|113385.2|113409.9|113384.9|113413.3|113388.3|113407.8|113382.8|23
1735563340000|2024-12-30 12:55:40|113409.8|113384.8|113407.1|113382.1|113411.2|113386.2|113404.8|113379.8|27
1735563350000|2024-12-30 12:55:50|113407.3|113382.3|113413.3|113388.3|113414|113389|113407.1|113382.1|9
1735563360000|2024-12-30 12:56:00|113414.5|113389.5|113405.2|113380.2|113424|113399|113405.2|113380.2|21
1735563370000|2024-12-30 12:56:10|113405.3|113380.3|113404.8|113379.8|113409.1|113384.1|113404.8|113379.8|13
1735563380000|2024-12-30 12:56:20|113405.6|113380.6|113418.4|113393.4|113418.4|113393.4|113405.1|113380.1|13
1735563390000|2024-12-30 12:56:30|113418.8|113393.8|113406.2|113381.2|113419|113394|113399.6|113374.6|18
1735563400000|2024-12-30 12:56:40|113406.6|113381.6|113417.1|113392.1|113419.4|113394.4|113406.6|113381.6|22
1735563410000|2024-12-30 12:56:50|113416.5|113391.5|113421.7|113396.7|113422.5|113397.5|113412.1|113387.1|18
1735563420000|2024-12-30 12:57:00|113421.9|113396.9|113427.7|113402.7|113427.9|113402.9|113420.5|113395.5|32
1735563430000|2024-12-30 12:57:10|113426.7|113401.7|113415.5|113390.5|113428.6|113403.6|113415.3|113390.3|22
1735563440000|2024-12-30 12:57:20|113414.7|113389.7|113413.4|113388.4|113417|113392|113411.9|113386.9|18
1735563450000|2024-12-30 12:57:30|113411.3|113386.3|113389.9|113364.9|113411.9|113386.9|113388.4|113363.4|35
1735563460000|2024-12-30 12:57:40|113389.8|113364.8|113383.9|113358.9|113390.9|113365.9|113383.9|113358.9|36
1735563470000|2024-12-30 12:57:50|113383.1|113358.1|113391.7|113366.7|113394|113369|113383.1|113358.1|25
1735563480000|2024-12-30 12:58:00|113391.4|113366.4|113388.1|113363.1|113391.6|113366.6|113379.7|113354.7|33
1735563490000|2024-12-30 12:58:10|113386.1|113361.1|113388.2|113363.2|113391.1|113366.1|113382|113357|28
1735563500000|2024-12-30 12:58:20|113389.8|113364.8|113394.1|113369.1|113395.1|113370.1|113389.8|113364.8|22
1735563510000|2024-12-30 12:58:30|113394.9|113369.9|113393.3|113368.3|113398.8|113373.8|113393.3|113368.3|24
1735563520000|2024-12-30 12:58:40|113393.4|113368.4|113392.3|113367.3|113399.2|113374.2|113387.8|113362.8|25
1735563530000|2024-12-30 12:58:50|113391.6|113366.6|113395.6|113370.6|113396.8|113371.8|113389.7|113364.7|29
1735563540000|2024-12-30 12:59:00|113396.9|113371.9|113406.8|113381.8|113413.5|113388.5|113395.6|113370.6|33
1735563550000|2024-12-30 12:59:10|113406.3|113381.3|113415.3|113390.3|113415.9|113390.9|113402.7|113377.7|37
1735563560000|2024-12-30 12:59:20|113414.6|113389.6|113410|113385|113415.8|113390.8|113408.2|113383.2|19
1735563570000|2024-12-30 12:59:30|113410.1|113385.1|113406.1|113381.1|113411.1|113386.1|113401.8|113376.8|19
1735563580000|2024-12-30 12:59:40|113406.8|113381.8|113409.7|113384.7|113410.9|113385.9|113406.6|113381.6|15
1735563590000|2024-12-30 12:59:50|113409.6|113384.6|113399.7|113374.7|113409.6|113384.6|113398.3|113373.3|30
1735563600000|2024-12-30 13:00:00|113397.9|113372.9|113404|113379|113405.3|113380.3|113394|113369|42
1735563610000|2024-12-30 13:00:10|113403.4|113378.4|113387.9|113362.9|113403.5|113378.5|113387.9|113362.9|34
1735563620000|2024-12-30 13:00:20|113385.4|113360.4|113392.7|113367.7|113395.5|113370.5|113384.4|113359.4|29
1735563630000|2024-12-30 13:00:30|113395.4|113370.4|113374.6|113349.6|113395.4|113370.4|113374.6|113349.6|51
1735563640000|2024-12-30 13:00:40|113374.7|113349.7|113382.3|113357.3|113382.3|113357.3|113373.3|113348.3|20
1735563650000|2024-12-30 13:00:50|113380.6|113355.6|113373.1|113348.1|113382|113357|113371.3|113346.3|29
1735563660000|2024-12-30 13:01:00|113371|113346|113372.6|113347.6|113379.4|113354.4|113367.8|113342.8|54
1735563670000|2024-12-30 13:01:10|113372.4|113347.4|113382.9|113357.9|113382.9|113357.9|113366.4|113341.4|32
1735563680000|2024-12-30 13:01:20|113383|113358|113387.4|113362.4|113390.6|113365.6|113379.4|113354.4|27
1735563690000|2024-12-30 13:01:30|113389.3|113364.3|113388.4|113363.4|113392.5|113367.5|113383.2|113358.2|15
1735563700000|2024-12-30 13:01:40|113388.1|113363.1|113399.2|113374.2|113403.9|113378.9|113388|113363|28
1735563710000|2024-12-30 13:01:50|113398.4|113373.4|113392|113367|113398.4|113373.4|113385.7|113360.7|43
1735563720000|2024-12-30 13:02:00|113391.3|113366.3|113398.1|113373.1|113398.1|113373.1|113390.5|113365.5|24
1735563730000|2024-12-30 13:02:10|113398.5|113373.5|113385.3|113360.3|113402.2|113377.2|113382.6|113357.6|36
1735563740000|2024-12-30 13:02:20|113385.4|113360.4|113378|113353|113389.6|113364.6|113377.2|113352.2|29
1735563750000|2024-12-30 13:02:30|113378.2|113353.2|113375.2|113350.2|113378.2|113353.2|113369.9|113344.9|16
1735563760000|2024-12-30 13:02:40|113375.4|113350.4|113380.3|113355.3|113381.2|113356.2|113371|113346|38
1735563770000|2024-12-30 13:02:50|113379.7|113354.7|113376.1|113351.1|113380.1|113355.1|113373.8|113348.8|18
1735563780000|2024-12-30 13:03:00|113376.3|113351.3|113387.2|113362.2|113388.2|113363.2|113375.9|113350.9|25
1735563790000|2024-12-30 13:03:10|113387.3|113362.3|113388.4|113363.4|113396.2|113371.2|113387.3|113362.3|18
1735563800000|2024-12-30 13:03:20|113387.2|113362.2|113388.1|113363.1|113389.1|113364.1|113387|113362|18
1735563810000|2024-12-30 13:03:30|113388.7|113363.7|113394.5|113369.5|113397.8|113372.8|113388.7|113363.7|26
1735563820000|2024-12-30 13:03:40|113394.7|113369.7|113411.1|113386.1|113411.1|113386.1|113393.6|113368.6|37
1735563830000|2024-12-30 13:03:50|113412.7|113387.7|113415.9|113390.9|113420.5|113395.5|113411.1|113386.1|23
1735563840000|2024-12-30 13:04:00|113414.8|113389.8|113416.3|113391.3|113417.9|113392.9|113414.8|113389.8|8
1735563850000|2024-12-30 13:04:10|113416.4|113391.4|113423.8|113398.8|113424.9|113399.9|113416.4|113391.4|8
1735563860000|2024-12-30 13:04:20|113423.4|113398.4|113421.1|113396.1|113423.8|113398.8|113417.3|113392.3|16
1735563870000|2024-12-30 13:04:30|113416.5|113391.5|113408.9|113383.9|113417.2|113392.2|113407.6|113382.6|15
1735563880000|2024-12-30 13:04:40|113409.3|113384.3|113427.8|113402.8|113428.5|113403.5|113409.3|113384.3|26
1735563890000|2024-12-30 13:04:50|113425.9|113400.9|113415.8|113390.8|113428.9|113403.9|113415.8|113390.8|31
1735563900000|2024-12-30 13:05:00|113416.6|113391.6|113426.5|113401.5|113433.7|113408.7|113414.5|113389.5|28
1735563910000|2024-12-30 13:05:10|113427|113402|113433.8|113408.8|113434.6|113409.6|113425.2|113400.2|25
1735563920000|2024-12-30 13:05:20|113433.9|113408.9|113419.8|113394.8|113433.9|113408.9|113419.8|113394.8|29
1735563930000|2024-12-30 13:05:30|113419.6|113394.6|113400.4|113375.4|113421.7|113396.7|113400.4|113375.4|34
1735563940000|2024-12-30 13:05:40|113400.7|113375.7|113392.9|113367.9|113400.7|113375.7|113392.1|113367.1|18
1735563950000|2024-12-30 13:05:50|113393.9|113368.9|113387.8|113362.8|113394.8|113369.8|113386.8|113361.8|26
1735563960000|2024-12-30 13:06:00|113387.9|113362.9|113389.6|113364.6|113392.2|113367.2|113387.9|113362.9|20
1735563970000|2024-12-30 13:06:10|113390.2|113365.2|113390.2|113365.2|113393.4|113368.4|113385.1|113360.1|23
1735563980000|2024-12-30 13:06:20|113389.6|113364.6|113393.2|113368.2|113396|113371|113389.6|113364.6|28
1735563990000|2024-12-30 13:06:30|113393.6|113368.6|113404.5|113379.5|113404.6|113379.6|113393.6|113368.6|29
1735564000000|2024-12-30 13:06:40|113403.6|113378.6|113415.2|113390.2|113418.1|113393.1|113403.6|113378.6|26
1735564010000|2024-12-30 13:06:50|113414.9|113389.9|113408.4|113383.4|113415.3|113390.3|113406.6|113381.6|23
1735564020000|2024-12-30 13:07:00|113408.5|113383.5|113414.7|113389.7|113415.3|113390.3|113407.2|113382.2|23
1735564030000|2024-12-30 13:07:10|113414.8|113389.8|113415.9|113390.9|113416.9|113391.9|113414.8|113389.8|8
1735564040000|2024-12-30 13:07:20|113416.1|113391.1|113417.6|113392.6|113419.2|113394.2|113415.6|113390.6|11
1735564050000|2024-12-30 13:07:30|113417.8|113392.8|113418.3|113393.3|113418.3|113393.3|113417.8|113392.8|2
1735564060000|2024-12-30 13:07:40|113418.4|113393.4|113409.3|113384.3|113418.4|113393.4|113404.7|113379.7|30
1735564070000|2024-12-30 13:07:50|113409|113384|113400.4|113375.4|113409|113384|113399.6|113374.6|13
1735564080000|2024-12-30 13:08:00|113401.3|113376.3|113419.1|113394.1|113419.1|113394.1|113401.3|113376.3|18
1735564090000|2024-12-30 13:08:10|113418.7|113393.7|113416.5|113391.5|113423|113398|113416.3|113391.3|11
1735564100000|2024-12-30 13:08:20|113417.3|113392.3|113421.9|113396.9|113424.1|113399.1|113416.4|113391.4|22
1735564110000|2024-12-30 13:08:30|113422.5|113397.5|113431.1|113406.1|113431.6|113406.6|113421.3|113396.3|26
1735564120000|2024-12-30 13:08:40|113431.9|113406.9|113432|113407|113434.4|113409.4|113427.7|113402.7|15
1735564130000|2024-12-30 13:08:50|113430.9|113405.9|113433.9|113408.9|113434.9|113409.9|113430.6|113405.6|16
1735564140000|2024-12-30 13:09:00|113434.1|113409.1|113435.3|113410.3|113440.7|113415.7|113426.8|113401.8|25
1735564150000|2024-12-30 13:09:10|113433.1|113408.1|113428.7|113403.7|113436.6|113411.6|113428.1|113403.1|34
1735564160000|2024-12-30 13:09:20|113429.5|113404.5|113434.7|113409.7|113435.7|113410.7|113428.1|113403.1|27
1735564170000|2024-12-30 13:09:30|113436.1|113411.1|113431.2|113406.2|113436.1|113411.1|113431.1|113406.1|19
1735564180000|2024-12-30 13:09:40|113431.9|113406.9|113437.7|113412.7|113440.7|113415.7|113430.8|113405.8|21
1735564190000|2024-12-30 13:09:50|113436.3|113411.3|113431.7|113406.7|113436.8|113411.8|113430.2|113405.2|16
1735564200000|2024-12-30 13:10:00|113431.2|113406.2|113442.5|113417.5|113442.7|113417.7|113428.9|113403.9|22
1735564210000|2024-12-30 13:10:10|113441.1|113416.1|113444.9|113419.9|113448.4|113423.4|113441.1|113416.1|29
1735564220000|2024-12-30 13:10:20|113443.7|113418.7|113435.3|113410.3|113443.7|113418.7|113432.8|113407.8|25
1735564230000|2024-12-30 13:10:30|113435.7|113410.7|113435.4|113410.4|113438.6|113413.6|113434.8|113409.8|15
1735564240000|2024-12-30 13:10:40|113435.5|113410.5|113441.8|113416.8|113444.7|113419.7|113435|113410|28
1735564250000|2024-12-30 13:10:50|113441.4|113416.4|113426.1|113401.1|113443.3|113418.3|113423.8|113398.8|33
1735564260000|2024-12-30 13:11:00|113425.3|113400.3|113428.4|113403.4|113428.5|113403.5|113425.2|113400.2|18
1735564270000|2024-12-30 13:11:10|113426.3|113401.3|113412.5|113387.5|113426.3|113401.3|113412.5|113387.5|24
1735564280000|2024-12-30 13:11:20|113413.3|113388.3|113415.9|113390.9|113419.2|113394.2|113408.1|113383.1|18
1735564290000|2024-12-30 13:11:30|113417|113392|113423.3|113398.3|113423.8|113398.8|113415.8|113390.8|17
1735564300000|2024-12-30 13:11:40|113423.4|113398.4|113427.3|113402.3|113429.9|113404.9|113423.4|113398.4|19
1735564310000|2024-12-30 13:11:50|113427.2|113402.2|113437.7|113412.7|113437.8|113412.8|113427.2|113402.2|21
1735564320000|2024-12-30 13:12:00|113437|113412|113435.4|113410.4|113438.8|113413.8|113431.5|113406.5|18
1735564330000|2024-12-30 13:12:10|113434.5|113409.5|113432|113407|113435|113410|113428.4|113403.4|18
1735564340000|2024-12-30 13:12:20|113431.5|113406.5|113431.5|113406.5|113434.6|113409.6|113431.5|113406.5|13
1735564350000|2024-12-30 13:12:30|113431.7|113406.7|113436.7|113411.7|113437.4|113412.4|113430.4|113405.4|15
1735564360000|2024-12-30 13:12:40|113435.9|113410.9|113434.3|113409.3|113437.6|113412.6|113431.9|113406.9|16
1735564370000|2024-12-30 13:12:50|113434.5|113409.5|113443.5|113418.5|113443.5|113418.5|113434.5|113409.5|24
1735564380000|2024-12-30 13:13:00|113442.4|113417.4|113447.8|113422.8|113449.4|113424.4|113437.4|113412.4|19
1735564390000|2024-12-30 13:13:10|113447.7|113422.7|113438.9|113413.9|113447.7|113422.7|113438.6|113413.6|15
1735564400000|2024-12-30 13:13:20|113438.8|113413.8|113443.2|113418.2|113447.6|113422.6|113438.8|113413.8|21
1735564410000|2024-12-30 13:13:30|113443|113418|113452.3|113427.3|113453.1|113428.1|113443|113418|23
1735564420000|2024-12-30 13:13:40|113450.9|113425.9|113452.6|113427.6|113453.5|113428.5|113450.9|113425.9|15
1735564430000|2024-12-30 13:13:50|113449.8|113424.8|113448.2|113423.2|113449.8|113424.8|113446.3|113421.3|22
1735564440000|2024-12-30 13:14:00|113447.2|113422.2|113448|113423|113449.7|113424.7|113447|113422|18
1735564450000|2024-12-30 13:14:10|113447.8|113422.8|113445.5|113420.5|113448.6|113423.6|113444.1|113419.1|21
1735564460000|2024-12-30 13:14:20|113444.5|113419.5|113466.3|113441.3|113467.4|113442.4|113443.1|113418.1|30
1735564470000|2024-12-30 13:14:30|113467.3|113442.3|113465|113440|113479.6|113454.6|113464.8|113439.8|32
1735564480000|2024-12-30 13:14:40|113464.1|113439.1|113464.8|113439.8|113468|113443|113464.1|113439.1|16
1735564490000|2024-12-30 13:14:50|113459.4|113434.4|113463|113438|113463|113438|113459.4|113434.4|14
1735564500000|2024-12-30 13:15:00|113462.5|113437.5|113464.5|113439.5|113465.7|113440.7|113461.6|113436.6|25
1735564510000|2024-12-30 13:15:10|113465.2|113440.2|113469.7|113444.7|113471.2|113446.2|113464.1|113439.1|16
1735564520000|2024-12-30 13:15:20|113470|113445|113478.8|113453.8|113482.7|113457.7|113470|113445|32
1735564530000|2024-12-30 13:15:30|113479.8|113454.8|113483.6|113458.6|113487.1|113462.1|113478.9|113453.9|33
1735564540000|2024-12-30 13:15:40|113483.5|113458.5|113487.4|113462.4|113488.8|113463.8|113483.1|113458.1|22
1735564550000|2024-12-30 13:15:50|113488|113463|113492.3|113467.3|113493.7|113468.7|113487.7|113462.7|27
1735564560000|2024-12-30 13:16:00|113492.2|113467.2|113500.5|113475.5|113503.7|113478.7|113485.5|113460.5|28
1735564570000|2024-12-30 13:16:10|113501.4|113476.4|113502.2|113477.2|113505.2|113480.2|113500.1|113475.1|23
1735564580000|2024-12-30 13:16:20|113503|113478|113502.3|113477.3|113508.5|113483.5|113497.3|113472.3|35
1735564590000|2024-12-30 13:16:30|113501.5|113476.5|113502.9|113477.9|113504|113479|113496.4|113471.4|17
1735564600000|2024-12-30 13:16:40|113502.8|113477.8|113504.7|113479.7|113506|113481|113502.8|113477.8|14
1735564610000|2024-12-30 13:16:50|113504.5|113479.5|113510.8|113485.8|113510.9|113485.9|113504.5|113479.5|11
1735564620000|2024-12-30 13:17:00|113511|113486|113509.9|113484.9|113514.8|113489.8|113509|113484|24
1735564630000|2024-12-30 13:17:10|113509|113484|113507|113482|113509.5|113484.5|113507|113482|12
1735564640000|2024-12-30 13:17:20|113507.4|113482.4|113497.9|113472.9|113507.4|113482.4|113497.9|113472.9|16
1735564650000|2024-12-30 13:17:30|113496.7|113471.7|113489.9|113464.9|113497.1|113472.1|113482.3|113457.3|38
1735564660000|2024-12-30 13:17:40|113490.1|113465.1|113496.2|113471.2|113497.3|113472.3|113490.1|113465.1|16
1735564670000|2024-12-30 13:17:50|113495.7|113470.7|113495.3|113470.3|113496.1|113471.1|113493.3|113468.3|11
1735564680000|2024-12-30 13:18:00|113495.5|113470.5|113492.4|113467.4|113496.1|113471.1|113489.1|113464.1|19
1735564690000|2024-12-30 13:18:10|113492.3|113467.3|113483|113458|113492.6|113467.6|113481.4|113456.4|24
1735564700000|2024-12-30 13:18:20|113482.2|113457.2|113483.2|113458.2|113485.1|113460.1|113480.3|113455.3|21
1735564710000|2024-12-30 13:18:30|113481.8|113456.8|113477.1|113452.1|113484.5|113459.5|113476.6|113451.6|26
1735564720000|2024-12-30 13:18:40|113477.3|113452.3|113478.2|113453.2|113478.9|113453.9|113476.9|113451.9|18
1735564730000|2024-12-30 13:18:50|113478.5|113453.5|113478.5|113453.5|113478.6|113453.6|113478.5|113453.5|3
1735564740000|2024-12-30 13:19:00|113478.1|113453.1|113477.4|113452.4|113478.1|113453.1|113469.5|113444.5|22
1735564750000|2024-12-30 13:19:10|113477.1|113452.1|113473.4|113448.4|113477.1|113452.1|113469.1|113444.1|28
1735564760000|2024-12-30 13:19:20|113473.7|113448.7|113472.9|113447.9|113477.8|113452.8|113469.8|113444.8|27
1735564770000|2024-12-30 13:19:30|113474.2|113449.2|113476.2|113451.2|113477.8|113452.8|113474.1|113449.1|22
1735564780000|2024-12-30 13:19:40|113476.3|113451.3|113471.4|113446.4|113476.3|113451.3|113470.4|113445.4|16
1735564790000|2024-12-30 13:19:50|113471.7|113446.7|113472.8|113447.8|113472.8|113447.8|113464.5|113439.5|17
1735564800000|2024-12-30 13:20:00|113472.5|113447.5|113464.8|113439.8|113472.5|113447.5|113460.1|113435.1|33
1735564810000|2024-12-30 13:20:10|113464.1|113439.1|113451.9|113426.9|113464.9|113439.9|113445.7|113420.7|32
1735564820000|2024-12-30 13:20:20|113452.1|113427.1|113457.5|113432.5|113466.2|113441.2|113451.1|113426.1|34
1735564830000|2024-12-30 13:20:30|113457.1|113432.1|113439.2|113414.2|113457.1|113432.1|113437.1|113412.1|19
1735564840000|2024-12-30 13:20:40|113438.8|113413.8|113446.6|113421.6|113448.1|113423.1|113437.6|113412.6|14
1735564850000|2024-12-30 13:20:50|113445.9|113420.9|113446.4|113421.4|113451|113426|113443.7|113418.7|27
1735564860000|2024-12-30 13:21:00|113446.1|113421.1|113446.4|113421.4|113447.2|113422.2|113444.1|113419.1|19
1735564870000|2024-12-30 13:21:10|113447.7|113422.7|113447.2|113422.2|113450.7|113425.7|113442.8|113417.8|25
1735564880000|2024-12-30 13:21:20|113445.4|113420.4|113447.4|113422.4|113453.8|113428.8|113442.4|113417.4|24
1735564890000|2024-12-30 13:21:30|113449.3|113424.3|113453.5|113428.5|113453.8|113428.8|113446.7|113421.7|26
1735564900000|2024-12-30 13:21:40|113454.2|113429.2|113455.2|113430.2|113459.3|113434.3|113453.6|113428.6|23
1735564910000|2024-12-30 13:21:50|113455.8|113430.8|113456.5|113431.5|113462|113437|113454.6|113429.6|17
1735564920000|2024-12-30 13:22:00|113457.3|113432.3|113443.7|113418.7|113459.1|113434.1|113442.1|113417.1|26
1735564930000|2024-12-30 13:22:10|113445.2|113420.2|113447|113422|113447.6|113422.6|113443.8|113418.8|22
1735564940000|2024-12-30 13:22:20|113446.9|113421.9|113443.7|113418.7|113446.9|113421.9|113440.5|113415.5|12
1735564950000|2024-12-30 13:22:30|113442.9|113417.9|113440.3|113415.3|113446.2|113421.2|113435.2|113410.2|15
1735564960000|2024-12-30 13:22:40|113441|113416|113442.1|113417.1|113443.7|113418.7|113441|113416|12
1735564970000|2024-12-30 13:22:50|113442.8|113417.8|113435.7|113410.7|113443.1|113418.1|113435.7|113410.7|10
1735564980000|2024-12-30 13:23:00|113436.1|113411.1|113437.3|113412.3|113438.6|113413.6|113436|113411|11
1735564990000|2024-12-30 13:23:10|113436.4|113411.4|113427.6|113402.6|113436.4|113411.4|113425.9|113400.9|11
1735565000000|2024-12-30 13:23:20|113426.5|113401.5|113426.6|113401.6|113428.6|113403.6|113424.1|113399.1|18
1735565010000|2024-12-30 13:23:30|113426.9|113401.9|113428.5|113403.5|113429.7|113404.7|113420.4|113395.4|23
1735565020000|2024-12-30 13:23:40|113428.4|113403.4|113430.2|113405.2|113430.2|113405.2|113426.5|113401.5|18
1735565030000|2024-12-30 13:23:50|113430.3|113405.3|113431|113406|113433.2|113408.2|113429.5|113404.5|20
1735565040000|2024-12-30 13:24:00|113431.6|113406.6|113438.4|113413.4|113440.9|113415.9|113431.6|113406.6|22
1735565050000|2024-12-30 13:24:10|113437.7|113412.7|113435.9|113410.9|113438.3|113413.3|113435|113410|10
1735565060000|2024-12-30 13:24:20|113436.1|113411.1|113443.3|113393.3|113445.1|113411.1|113428.1|113393.3|24
1735565070000|2024-12-30 13:24:30|113443.6|113393.6|113451.5|113401.5|113452.6|113402.6|113443.6|113393.6|25
1735565080000|2024-12-30 13:24:40|113451.4|113401.4|113437.2|113387.2|113451.4|113401.4|113437.2|113387.2|24
1735565090000|2024-12-30 13:24:50|113437|113387|113436.7|113386.7|113437.6|113387.6|113436.7|113386.7|6
1735565100000|2024-12-30 13:25:00|113437.2|113387.2|113435.1|113385.1|113437.8|113387.8|113434.7|113384.7|7
1735565110000|2024-12-30 13:25:10|113435.9|113385.9|113446.5|113396.5|113446.5|113396.5|113435.9|113385.9|15
1735565120000|2024-12-30 13:25:20|113451.5|113401.5|113449.1|113399.1|113457.8|113407.8|113445.9|113395.9|30
1735565130000|2024-12-30 13:25:30|113449.8|113399.8|113449.8|113399.8|113453.4|113403.4|113449.1|113399.1|10
1735565140000|2024-12-30 13:25:40|113449.7|113399.7|113452.3|113402.3|113453|113403|113448.9|113398.9|16
1735565150000|2024-12-30 13:25:50|113452.6|113402.6|113446.7|113421.7|113456.4|113427.8|113446.7|113402.6|28
1735565160000|2024-12-30 13:26:00|113446.8|113421.8|113452.2|113427.2|113455.5|113430.5|113446.8|113421.8|26
1735565170000|2024-12-30 13:26:10|113452.9|113427.9|113452.4|113427.4|113453.9|113428.9|113450.5|113425.5|21
1735565180000|2024-12-30 13:26:20|113450.4|113425.4|113453.1|113428.1|113454.4|113429.4|113449.8|113424.8|17
1735565190000|2024-12-30 13:26:30|113453|113428|113454.6|113429.6|113454.6|113429.6|113450.6|113425.6|15
1735565200000|2024-12-30 13:26:40|113455.3|113430.3|113455.6|113430.6|113455.8|113430.8|113451.8|113426.8|25
1735565210000|2024-12-30 13:26:50|113455|113430|113471.9|113446.9|113473.5|113448.5|113453.8|113428.8|20
1735565220000|2024-12-30 13:27:00|113472.6|113447.6|113470.9|113445.9|113472.7|113447.7|113465.3|113440.3|22
1735565230000|2024-12-30 13:27:10|113470.8|113445.8|113472.7|113447.7|113474.3|113449.3|113466.6|113441.6|34
1735565240000|2024-12-30 13:27:20|113472.1|113447.1|113481.1|113456.1|113481.6|113456.6|113470.3|113445.3|18
1735565250000|2024-12-30 13:27:30|113479|113454|113480.9|113455.9|113481|113456|113479|113454|5
1735565260000|2024-12-30 13:27:40|113481|113456|113465.5|113440.5|113481|113456|113464.2|113439.2|17
1735565270000|2024-12-30 13:27:50|113462.1|113437.1|113464.2|113439.2|113464.2|113439.2|113461.4|113436.4|11
1735565280000|2024-12-30 13:28:00|113463.6|113438.6|113454|113429|113464.2|113439.2|113453|113428|19
1735565290000|2024-12-30 13:28:10|113454.2|113429.2|113452.5|113427.5|113455.2|113430.2|113452.5|113427.5|15
1735565300000|2024-12-30 13:28:20|113451.7|113426.7|113452|113427|113454.7|113429.7|113448.6|113423.6|19
1735565310000|2024-12-30 13:28:30|113451.7|113426.7|113443.4|113418.4|113451.7|113426.7|113443.4|113418.4|13
1735565320000|2024-12-30 13:28:40|113444.1|113419.1|113439|113414|113444.1|113419.1|113437.9|113412.9|31
1735565330000|2024-12-30 13:28:50|113439.8|113414.8|113439|113414|113440.2|113415.2|113438.2|113413.2|7
1735565340000|2024-12-30 13:29:00|113438.7|113413.7|113432.4|113407.4|113438.7|113413.7|113426.4|113401.4|23
1735565350000|2024-12-30 13:29:10|113431.6|113406.6|113432.8|113407.8|113432.8|113407.8|113426.4|113401.4|23
1735565360000|2024-12-30 13:29:20|113433.5|113408.5|113431.4|113406.4|113433.5|113408.5|113427.6|113402.6|22
1735565370000|2024-12-30 13:29:30|113430.6|113405.6|113438.1|113413.1|113439|113414|113430.6|113405.6|21
1735565380000|2024-12-30 13:29:40|113438.3|113413.3|113448.9|113423.9|113448.9|113423.9|113433.9|113408.9|18
1735565390000|2024-12-30 13:29:50|113449.8|113424.8|113455.7|113430.7|113455.7|113430.7|113449.8|113424.8|28
1735565400000|2024-12-30 13:30:00|113455.8|113430.8|113462.7|113437.7|113462.7|113437.7|113455.7|113430.7|9
1735565410000|2024-12-30 13:30:10|113461.3|113436.3|113466.7|113441.7|113467.9|113442.9|113461.3|113436.3|10
1735565420000|2024-12-30 13:30:20|113467.5|113442.5|113469.1|113444.1|113470.5|113445.5|113467.5|113442.5|11
1735565430000|2024-12-30 13:30:30|113469|113444|113460.4|113435.4|113469|113444|113453.6|113428.6|18
1735565440000|2024-12-30 13:30:40|113459.6|113434.6|113457.9|113432.9|113459.6|113434.6|113457.1|113432.1|9
1735565450000|2024-12-30 13:30:50|113458.9|113433.9|113458.7|113433.7|113460.8|113435.8|113457.1|113432.1|28
1735565460000|2024-12-30 13:31:00|113459.3|113434.3|113457.1|113432.1|113460.4|113435.4|113455.9|113430.9|14
1735565470000|2024-12-30 13:31:10|113457|113432|113455.9|113430.9|113457|113432|113455.1|113430.1|11
1735565480000|2024-12-30 13:31:20|113457|113432|113451.7|113426.7|113457.5|113432.5|113451.2|113426.2|16
1735565490000|2024-12-30 13:31:30|113451.3|113426.3|113453.6|113428.6|113455|113430|113450.6|113425.6|14
1735565500000|2024-12-30 13:31:40|113454.4|113429.4|113453|113428|113456.9|113431.9|113451|113426|22
1735565510000|2024-12-30 13:31:50|113452.7|113427.7|113452.9|113427.9|113452.9|113427.9|113451.9|113426.9|4
1735565520000|2024-12-30 13:32:00|113454.3|113429.3|113461.9|113436.9|113468.1|113443.1|113454.3|113429.3|13
1735565530000|2024-12-30 13:32:10|113462.3|113437.3|113459|113434|113463.9|113438.9|113458.2|113433.2|8
1735565540000|2024-12-30 13:32:20|113458.2|113433.2|113465.5|113440.5|113468|113443|113455.9|113430.9|25
1735565550000|2024-12-30 13:32:30|113465.2|113440.2|113479.6|113454.6|113479.6|113454.6|113465|113440|11
1735565560000|2024-12-30 13:32:40|113481.7|113456.7|113481|113456|113484.3|113459.3|113477.6|113452.6|18
1735565570000|2024-12-30 13:32:50|113481.8|113456.8|113493.7|113468.7|113493.7|113468.7|113481.8|113456.8|26
1735565580000|2024-12-30 13:33:00|113493.4|113468.4|113494.6|113469.6|113501.3|113476.3|113492|113467|34
1735565590000|2024-12-30 13:33:10|113494|113469|113485.6|113460.6|113494.7|113469.7|113485.6|113460.6|25
1735565600000|2024-12-30 13:33:20|113485|113460|113499|113474|113499|113474|113484.1|113459.1|22
1735565610000|2024-12-30 13:33:30|113497.7|113472.7|113492.2|113467.2|113500.8|113475.8|113490.2|113465.2|22
1735565620000|2024-12-30 13:33:40|113492|113467|113479.4|113454.4|113502.2|113477.2|113479.2|113454.2|29
1735565630000|2024-12-30 13:33:50|113478.5|113453.5|113482.4|113457.4|113483.6|113458.6|113478.3|113453.3|16
1735565640000|2024-12-30 13:34:00|113482.3|113457.3|113480.6|113455.6|113482.3|113457.3|113477.5|113452.5|23
1735565650000|2024-12-30 13:34:10|113478.5|113453.5|113475.9|113450.9|113478.5|113453.5|113473.6|113448.6|19
1735565660000|2024-12-30 13:34:20|113476.5|113451.5|113485.1|113460.1|113488|113463|113476.5|113451.5|33
1735565670000|2024-12-30 13:34:30|113485.7|113460.7|113480.6|113455.6|113485.9|113460.9|113478.8|113453.8|21
1735565680000|2024-12-30 13:34:40|113480.5|113455.5|113483.2|113458.2|113483.2|113458.2|113480|113455|13
1735565690000|2024-12-30 13:34:50|113482.4|113457.4|113477|113452|113483.5|113458.5|113474.9|113449.9|10
1735565700000|2024-12-30 13:35:00|113477.7|113452.7|113474.1|113449.1|113481.2|113456.2|113471.3|113446.3|22
1735565710000|2024-12-30 13:35:10|113473.8|113448.8|113478.4|113453.4|113479.2|113454.2|113473.2|113448.2|19
1735565720000|2024-12-30 13:35:20|113478|113453|113472.6|113447.6|113478.4|113453.4|113470.2|113445.2|25
1735565730000|2024-12-30 13:35:30|113471.8|113446.8|113480.1|113455.1|113480.1|113455.1|113471.8|113446.8|16
1735565740000|2024-12-30 13:35:40|113480.3|113455.3|113488.7|113463.7|113491.6|113466.6|113475.2|113450.2|28
1735565750000|2024-12-30 13:35:50|113488.6|113463.6|113492.3|113467.3|113492.3|113467.3|113485.9|113460.9|12
1735565760000|2024-12-30 13:36:00|113492.2|113467.2|113503.8|113478.8|113507.3|113482.3|113489.4|113464.4|39
1735565770000|2024-12-30 13:36:10|113504.2|113479.2|113515.8|113490.8|113515.8|113490.8|113502.5|113477.5|44
1735565780000|2024-12-30 13:36:20|113515.1|113490.1|113517.6|113492.6|113521|113496|113511.3|113486.3|37
1735565790000|2024-12-30 13:36:30|113517.8|113492.8|113526.9|113501.9|113527.9|113502.9|113517.6|113492.6|36
1735565800000|2024-12-30 13:36:40|113527|113502|113535.8|113510.8|113536.5|113511.5|113525.8|113500.8|31
1735565810000|2024-12-30 13:36:50|113535|113510|113520.6|113495.6|113536.9|113511.9|113520.6|113495.6|25
1735565820000|2024-12-30 13:37:00|113521.8|113496.8|113524.3|113499.3|113528.6|113503.6|113519.9|113494.9|37
1735565830000|2024-12-30 13:37:10|113524.8|113499.8|113516.9|113491.9|113525.3|113500.3|113516.3|113491.3|26
1735565840000|2024-12-30 13:37:20|113514.6|113489.6|113510.1|113485.1|113514.6|113489.6|113503.3|113478.3|30
1735565850000|2024-12-30 13:37:30|113509.7|113484.7|113509.2|113484.2|113514|113489|113507.6|113482.6|18
1735565860000|2024-12-30 13:37:40|113510.9|113485.9|113508.9|113483.9|113514.1|113489.1|113508.9|113483.9|19
1735565870000|2024-12-30 13:37:50|113509|113484|113508|113483|113513.8|113488.8|113508|113483|15
1735565880000|2024-12-30 13:38:00|113508.8|113483.8|113504.9|113479.9|113510|113485|113504.9|113479.9|15
1735565890000|2024-12-30 13:38:10|113501.8|113476.8|113512.1|113487.1|113514.9|113489.9|113501.7|113476.7|25
1735565900000|2024-12-30 13:38:20|113511.2|113486.2|113507.3|113482.3|113511.7|113486.7|113505.8|113480.8|25
1735565910000|2024-12-30 13:38:30|113506.6|113481.6|113504.5|113479.5|113506.6|113481.6|113504.1|113479.1|20
1735565920000|2024-12-30 13:38:40|113505.3|113480.3|113505.2|113480.2|113505.5|113480.5|113504.7|113479.7|6
1735565930000|2024-12-30 13:38:50|113503.2|113478.2|113495.7|113470.7|113503.2|113478.2|113495.7|113470.7|21
1735565940000|2024-12-30 13:39:00|113495.5|113470.5|113490.9|113465.9|113503.5|113478.5|113490.8|113465.8|23
1735565950000|2024-12-30 13:39:10|113488.5|113463.5|113485.6|113460.6|113488.8|113463.8|113485.3|113460.3|21
1735565960000|2024-12-30 13:39:20|113486.3|113461.3|113483.6|113458.6|113487.4|113462.4|113483.2|113458.2|26
1735565970000|2024-12-30 13:39:30|113483.5|113458.5|113482.5|113457.5|113483.5|113458.5|113479.5|113454.5|24
1735565980000|2024-12-30 13:39:40|113482.3|113457.3|113482.7|113457.7|113485.2|113460.2|113481.6|113456.6|11
1735565990000|2024-12-30 13:39:50|113483.2|113458.2|113482.2|113457.2|113483.5|113458.5|113482.2|113457.2|9
1735566000000|2024-12-30 13:40:00|113482.6|113457.6|113473.5|113448.5|113483.2|113458.2|113473.5|113448.5|25
1735566010000|2024-12-30 13:40:10|113471|113446|113485.7|113460.7|113487|113462|113471|113446|27
1735566020000|2024-12-30 13:40:20|113485.8|113460.8|113484.9|113459.9|113485.8|113460.8|113480.2|113455.2|22
1735566030000|2024-12-30 13:40:30|113485.1|113460.1|113485.3|113460.3|113486.6|113461.6|113483.9|113458.9|11
1735566040000|2024-12-30 13:40:40|113485.2|113460.2|113482.7|113457.7|113486.4|113461.4|113482.6|113457.6|13
1735566050000|2024-12-30 13:40:50|113484.2|113459.2|113479.2|113454.2|113484.2|113459.2|113478.4|113453.4|10
1735566060000|2024-12-30 13:41:00|113478.8|113453.8|113477.6|113452.6|113481.5|113456.5|113477.4|113452.4|17
1735566070000|2024-12-30 13:41:10|113478.6|113453.6|113479.5|113454.5|113483.2|113458.2|113473.8|113448.8|29
1735566080000|2024-12-30 13:41:20|113478.9|113453.9|113459.2|113434.2|113483.3|113458.3|113454.9|113429.9|28
1735566090000|2024-12-30 13:41:30|113458.5|113433.5|113452.9|113427.9|113458.5|113433.5|113452.2|113427.2|21
1735566100000|2024-12-30 13:41:40|113453.4|113428.4|113457.7|113432.7|113463.8|113438.8|113452.5|113427.5|26
1735566110000|2024-12-30 13:41:50|113459.3|113434.3|113455.1|113430.1|113462.8|113437.8|113454.8|113429.8|25
1735566120000|2024-12-30 13:42:00|113455|113430|113452.6|113427.6|113461.8|113436.8|113451.1|113426.1|38
1735566130000|2024-12-30 13:42:10|113453.3|113428.3|113450|113425|113457.3|113432.3|113447.6|113422.6|31
1735566140000|2024-12-30 13:42:20|113448.8|113423.8|113447.8|113422.8|113453.9|113428.9|113441.7|113416.7|34
1735566150000|2024-12-30 13:42:30|113446.5|113421.5|113450.6|113425.6|113450.6|113425.6|113446.5|113421.5|20
1735566160000|2024-12-30 13:42:40|113451.6|113426.6|113445.6|113420.6|113451.6|113426.6|113444.6|113419.6|27
1735566170000|2024-12-30 13:42:50|113444.9|113419.9|113449.4|113424.4|113456.3|113431.3|113443.1|113418.1|31
1735566180000|2024-12-30 13:43:00|113447|113422|113439|113414|113453.5|113428.5|113439|113414|41
1735566190000|2024-12-30 13:43:10|113439.6|113414.6|113435.4|113410.4|113439.6|113414.6|113435.4|113410.4|23
1735566200000|2024-12-30 13:43:20|113435.9|113410.9|113445.5|113420.5|113451.5|113426.5|113429.3|113404.3|32
1735566210000|2024-12-30 13:43:30|113446|113421|113466.8|113441.8|113469.7|113444.7|113445.1|113420.1|35
1735566220000|2024-12-30 13:43:40|113468.9|113443.9|113459.2|113434.2|113470|113445|113459.2|113434.2|28
1735566230000|2024-12-30 13:43:50|113459.9|113434.9|113459.7|113434.7|113462.2|113437.2|113456.3|113431.3|32
1735566240000|2024-12-30 13:44:00|113461.8|113436.8|113452.8|113427.8|113462|113437|113451.8|113426.8|19
1735566250000|2024-12-30 13:44:10|113451.4|113426.4|113452.1|113427.1|113452.6|113427.6|113444.4|113419.4|30
1735566260000|2024-12-30 13:44:20|113454.6|113429.6|113465.5|113440.5|113472|113447|113453|113428|44
1735566270000|2024-12-30 13:44:30|113465.3|113440.3|113464.5|113439.5|113467.1|113442.1|113456.7|113431.7|24
1735566280000|2024-12-30 13:44:40|113462|113437|113466.3|113441.3|113466.3|113441.3|113460.3|113435.3|21
1735566290000|2024-12-30 13:44:50|113466.2|113441.2|113466.5|113441.5|113471.2|113446.2|113463.5|113438.5|24
1735566300000|2024-12-30 13:45:00|113465.9|113440.9|113466.9|113441.9|113469.2|113444.2|113465.5|113440.5|28
1735566310000|2024-12-30 13:45:10|113466.5|113441.5|113464.4|113439.4|113467.7|113442.7|113456.1|113431.1|31
1735566320000|2024-12-30 13:45:20|113465.2|113440.2|113471.1|113446.1|113471.5|113446.5|113465.2|113440.2|16
1735566330000|2024-12-30 13:45:30|113471.3|113446.3|113467.9|113442.9|113479|113454|113466.1|113441.1|29
1735566340000|2024-12-30 13:45:40|113468.7|113443.7|113468.5|113443.5|113473.3|113448.3|113467.4|113442.4|28
1735566350000|2024-12-30 13:45:50|113472.5|113447.5|113474.1|113449.1|113475.9|113450.9|113468.8|113443.8|22
1735566360000|2024-12-30 13:46:00|113473.8|113448.8|113474.7|113449.7|113477.7|113452.7|113468.4|113443.4|33
1735566370000|2024-12-30 13:46:10|113474.6|113449.6|113470.9|113445.9|113475.8|113450.8|113469.6|113444.6|24
1735566380000|2024-12-30 13:46:20|113472.1|113447.1|113471.9|113446.9|113473.1|113448.1|113466.9|113441.9|25
1735566390000|2024-12-30 13:46:30|113471.6|113446.6|113462.4|113437.4|113473.1|113448.1|113461.9|113436.9|24
1735566400000|2024-12-30 13:46:40|113463.1|113438.1|113462.6|113437.6|113465|113440|113459.8|113434.8|24
1735566410000|2024-12-30 13:46:50|113461.7|113436.7|113478.2|113428.2|113480.9|113443.1|113460.7|113424.6|31
1735566420000|2024-12-30 13:47:00|113478.3|113428.3|113467.3|113442.3|113486.7|113442.3|113465.8|113428.3|36
1735566430000|2024-12-30 13:47:10|113467.8|113442.8|113456.7|113431.7|113472.3|113447.3|113456.7|113431.7|29
1735566440000|2024-12-30 13:47:20|113457.3|113432.3|113469.5|113444.5|113469.7|113444.7|113449|113424|38
1735566450000|2024-12-30 13:47:30|113470.6|113445.6|113477.5|113452.5|113483.1|113458.1|113464|113439|42
1735566460000|2024-12-30 13:47:40|113478.1|113453.1|113504.2|113479.2|113505|113480|113474.1|113449.1|59
1735566470000|2024-12-30 13:47:50|113506|113481|113500.4|113475.4|113507.2|113482.2|113500.4|113475.4|37
1735566480000|2024-12-30 13:48:00|113499.9|113474.9|113498.5|113473.5|113503.6|113478.6|113489.7|113464.7|42
1735566490000|2024-12-30 13:48:10|113503.6|113478.6|113499.6|113474.6|113505.5|113480.5|113496.4|113471.4|38
1735566500000|2024-12-30 13:48:20|113500.3|113475.3|113502.8|113477.8|113503.2|113478.2|113492.3|113467.3|29
1735566510000|2024-12-30 13:48:30|113503.2|113478.2|113498.2|113473.2|113507|113482|113496.5|113471.5|34
1735566520000|2024-12-30 13:48:40|113499|113474|113511.6|113486.6|113512.5|113487.5|113499|113474|23
1735566530000|2024-12-30 13:48:50|113511.8|113486.8|113527.3|113502.3|113528.9|113503.9|113511.8|113486.8|37
1735566540000|2024-12-30 13:49:00|113526.8|113501.8|113515.1|113490.1|113533.2|113508.2|113511.9|113486.9|29
1735566550000|2024-12-30 13:49:10|113515.6|113490.6|113516.8|113491.8|113525.1|113500.1|113515.6|113490.6|31
1735566560000|2024-12-30 13:49:20|113515.9|113490.9|113551.7|113526.7|113553.3|113528.3|113515.9|113490.9|51
1735566570000|2024-12-30 13:49:30|113552.2|113527.2|113553.1|113503.1|113553.1|113527.2|113539.2|113500.5|39
1735566580000|2024-12-30 13:49:40|113550.8|113500.8|113541.5|113491.5|113551.5|113501.5|113538.4|113488.4|27
1735566590000|2024-12-30 13:49:50|113540.8|113490.8|113562.1|113512.1|113563.6|113513.6|113540.8|113490.8|32
1735566600000|2024-12-30 13:50:00|113562.8|113512.8|113559|113534|113565.1|113535.1|113547.2|113512.3|39
1735566610000|2024-12-30 13:50:10|113558.4|113533.4|113557.7|113532.7|113561.3|113536.3|113555.4|113530.4|29
1735566620000|2024-12-30 13:50:20|113556.7|113531.7|113553|113528|113558.3|113533.3|113552.6|113527.6|33
1735566630000|2024-12-30 13:50:30|113553.1|113528.1|113554.5|113529.5|113555.4|113530.4|113552.6|113527.6|22
1735566640000|2024-12-30 13:50:40|113555.3|113530.3|113559.3|113534.3|113563.2|113538.2|113555.3|113530.3|28
1735566650000|2024-12-30 13:50:50|113559.4|113534.4|113550.5|113525.5|113563|113538|113550.5|113525.5|21
1735566660000|2024-12-30 13:51:00|113554.1|113529.1|113560.2|113535.2|113571.6|113546.6|113551.5|113526.5|47
1735566670000|2024-12-30 13:51:10|113561.3|113536.3|113564.6|113539.6|113568.1|113543.1|113561.3|113536.3|22
1735566680000|2024-12-30 13:51:20|113565.3|113540.3|113563.4|113538.4|113565.3|113540.3|113557|113532|22
1735566690000|2024-12-30 13:51:30|113562.3|113537.3|113543.4|113518.4|113562.3|113537.3|113539.4|113514.4|43
1735566700000|2024-12-30 13:51:40|113544.2|113519.2|113539.7|113514.7|113544.2|113519.2|113539.4|113514.4|14
1735566710000|2024-12-30 13:51:50|113540.6|113515.6|113535.3|113510.3|113542.3|113517.3|113535|113510|17
1735566720000|2024-12-30 13:52:00|113535.1|113510.1|113547.3|113522.3|113547.3|113522.3|113531.2|113506.2|26
1735566730000|2024-12-30 13:52:10|113547.2|113522.2|113565.2|113540.2|113568.9|113543.9|113547.2|113522.2|40
1735566740000|2024-12-30 13:52:20|113565|113540|113576.2|113551.2|113576.2|113551.2|113558.8|113533.8|27
1735566750000|2024-12-30 13:52:30|113575.9|113550.9|113577.8|113552.8|113579.7|113554.7|113571.4|113546.4|26
1735566760000|2024-12-30 13:52:40|113576.8|113551.8|113588.6|113563.6|113589.5|113564.5|113575.8|113550.8|24
1735566770000|2024-12-30 13:52:50|113588.7|113563.7|113606.7|113581.7|113606.9|113581.9|113586|113561|37
1735566780000|2024-12-30 13:53:00|113607.1|113582.1|113609.8|113584.8|113611.2|113586.2|113594.6|113569.6|29
1735566790000|2024-12-30 13:53:10|113609.6|113584.6|113621.3|113596.3|113624.4|113599.4|113607.8|113582.8|42
1735566800000|2024-12-30 13:53:20|113620.4|113595.4|113645.7|113595.7|113647.2|113600|113618|113593|43
1735566810000|2024-12-30 13:53:30|113645|113595|113644.7|113619.7|113649|113621.6|113629.6|113592.5|35
1735566820000|2024-12-30 13:53:40|113645|113620|113657.2|113632.2|113662.5|113637.5|113644.3|113619.3|42
1735566830000|2024-12-30 13:53:50|113657.8|113632.8|113661.9|113636.9|113665.8|113640.8|113654.2|113629.2|42
1735566840000|2024-12-30 13:54:00|113659.7|113634.7|113660.2|113635.2|113668.5|113643.5|113657|113632|47
1735566850000|2024-12-30 13:54:10|113659.1|113634.1|113687.4|113662.4|113688.9|113663.9|113659.1|113634.1|46
1735566860000|2024-12-30 13:54:20|113688.4|113663.4|113683.9|113658.9|113689.5|113664.5|113674.4|113649.4|49
1735566870000|2024-12-30 13:54:30|113683.7|113658.7|113686.7|113661.7|113687.8|113662.8|113675.4|113650.4|46
1735566880000|2024-12-30 13:54:40|113686|113661|113684|113659|113687|113662|113663.2|113638.2|32
1735566890000|2024-12-30 13:54:50|113683|113658|113678.5|113653.5|113683.9|113658.9|113671.3|113646.3|39
1735566900000|2024-12-30 13:55:00|113690|113665|113733.2|113708.2|113735.6|113710.6|113690|113665|53
1735566910000|2024-12-30 13:55:10|113730.6|113705.6|113708.6|113683.6|113737.9|113712.9|113706.9|113681.9|52
1735566920000|2024-12-30 13:55:20|113704.6|113679.6|113706.6|113681.6|113715.9|113686.1|113685.7|113660.7|60
1735566930000|2024-12-30 13:55:30|113708|113683|113699.4|113674.4|113711.6|113686.6|113691.2|113666.2|56
1735566940000|2024-12-30 13:55:40|113699.7|113674.7|113700.7|113675.7|113709|113684|113695.7|113670.7|42
1735566950000|2024-12-30 13:55:50|113701.3|113676.3|113694.1|113669.1|113704.7|113679.7|113693.1|113668.1|49
1735566960000|2024-12-30 13:56:00|113694.7|113669.7|113682.4|113657.4|113694.7|113669.7|113681.3|113656.3|48
1735566970000|2024-12-30 13:56:10|113681.3|113656.3|113688.7|113663.7|113694.1|113669.1|113681.3|113656.3|45
1735566980000|2024-12-30 13:56:20|113688.8|113663.8|113695.7|113670.7|113699.2|113674.2|113688.5|113663.5|42
1735566990000|2024-12-30 13:56:30|113694.6|113669.6|113695.1|113670.1|113695.1|113670.1|113686.6|113661.6|45
1735567000000|2024-12-30 13:56:40|113694.7|113669.7|113711.7|113686.7|113711.7|113686.7|113693.9|113668.9|51
1735567010000|2024-12-30 13:56:50|113712.4|113687.4|113711.7|113686.7|113730.8|113705.8|113703.7|113678.7|68
1735567020000|2024-12-30 13:57:00|113712|113687|113697.4|113672.4|113720.9|113695.9|113693.3|113668.3|60
1735567030000|2024-12-30 13:57:10|113698.1|113673.1|113694.3|113669.3|113699.2|113674.2|113688.8|113663.8|52
1735567040000|2024-12-30 13:57:20|113695.1|113670.1|113717.8|113692.8|113717.8|113692.8|113695.1|113670.1|43
1735567050000|2024-12-30 13:57:30|113716.6|113691.6|113767.2|113742.2|113773.2|113748.2|113716.6|113691.6|70
1735567060000|2024-12-30 13:57:40|113764.8|113739.8|113781.3|113756.3|113781.6|113756.6|113755.3|113730.3|64
1735567070000|2024-12-30 13:57:50|113782.2|113757.2|113819.9|113794.9|113819.9|113794.9|113781.9|113756.9|64
1735567080000|2024-12-30 13:58:00|113819.5|113794.5|113854.4|113829.4|113861.8|113829.4|113802.7|113777.7|67
1735567090000|2024-12-30 13:58:10|113856.5|113831.5|113882.9|113832.9|113884.5|113838.2|113847.1|113797.1|72
1735567100000|2024-12-30 13:58:20|113883|113833|113834.5|113784.5|113884.1|113834.1|113793.4|113760.9|74
1735567110000|2024-12-30 13:58:30|113842.1|113792.1|113848.8|113823.8|113889|113839|113831.9|113792.1|70
1735567120000|2024-12-30 13:58:40|113850.3|113825.3|113862.9|113812.9|113891.8|113849.2|113849.2|113811.9|61
1735567130000|2024-12-30 13:58:50|113862.6|113812.6|113880.5|113830.5|113886.1|113851.7|113859.4|113809.4|70
1735567140000|2024-12-30 13:59:00|113885.5|113835.5|113889.8|113864.8|113906|113880|113872.8|113828.2|66
1735567150000|2024-12-30 13:59:10|113889.5|113864.5|113859.5|113834.5|113898.1|113866|113857.4|113807.4|73
1735567160000|2024-12-30 13:59:20|113863.8|113838.8|113844.8|113819.8|113876.9|113838.8|113833.9|113794|65
1735567170000|2024-12-30 13:59:30|113843.3|113818.3|113868.2|113818.2|113874.8|113824.8|113837.3|113800.5|63
1735567180000|2024-12-30 13:59:40|113866.4|113816.4|113885.3|113860.3|113892.1|113862.5|113853.9|113816.4|67
1735567190000|2024-12-30 13:59:50|113879.3|113854.3|113876.5|113851.5|113904.8|113874.3|113873.7|113828.7|62
1735567200000|2024-12-30 14:00:00|113892.7|113842.7|113889.7|113864.7|113914.2|113877.6|113868.5|113829.3|68
1735567210000|2024-12-30 14:00:10|113888.6|113863.6|113907.5|113882.5|113907.5|113882.5|113888.1|113838.1|56
1735567220000|2024-12-30 14:00:20|113908.2|113883.2|113897.2|113847.2|113913.1|113883.2|113868.6|113843.6|62
1735567230000|2024-12-30 14:00:30|113895|113845|113897.7|113872.7|113908.9|113880.2|113892.7|113843.3|58
1735567240000|2024-12-30 14:00:40|113898.6|113873.6|113901.3|113851.3|113912.4|113877.6|113886.8|113836.8|60
1735567250000|2024-12-30 14:00:50|113901.7|113851.7|113912.4|113862.4|113923.4|113878.1|113894.4|113851.7|59
1735567260000|2024-12-30 14:01:00|113911.5|113861.5|113914.3|113864.3|113925.5|113875.5|113911.5|113861.5|62
1735567270000|2024-12-30 14:01:10|113913.7|113863.7|113919.7|113869.7|113922.6|113872.6|113908.5|113858.5|66
1735567280000|2024-12-30 14:01:20|113918.4|113868.4|113898.9|113873.9|113922.2|113885.5|113895.3|113862.3|61
1735567290000|2024-12-30 14:01:30|113899.3|113874.3|113965.8|113915.8|113965.8|113915.8|113899.3|113874.3|70
1735567300000|2024-12-30 14:01:40|113970|113920|113963.3|113938.3|113974.6|113942.6|113961.7|113915.9|54
1735567310000|2024-12-30 14:01:50|113965.5|113940.5|113971.5|113946.5|113977.3|113952.3|113952.8|113927.8|56
1735567320000|2024-12-30 14:02:00|113969|113944|113956.9|113906.9|113985.9|113953.9|113956.9|113906.9|64
1735567330000|2024-12-30 14:02:10|113954.9|113904.9|113934|113909|113958.4|113919.7|113913.5|113888.5|57
1735567340000|2024-12-30 14:02:20|113934.2|113909.2|113878.7|113853.7|113936.3|113911.3|113878.3|113848.4|59
1735567350000|2024-12-30 14:02:30|113878.1|113853.1|113882.8|113832.8|113889.3|113858.7|113864.2|113829.4|53
1735567360000|2024-12-30 14:02:40|113879.5|113829.5|113894.4|113844.4|113894.4|113844.4|113869.3|113819.3|49
1735567370000|2024-12-30 14:02:50|113896.1|113846.1|113883.4|113833.4|113896.1|113846.1|113881.5|113831.5|37
1735567380000|2024-12-30 14:03:00|113884.7|113834.7|113893|113843|113909.3|113866.5|113884.7|113834.7|39
1735567390000|2024-12-30 14:03:10|113893.5|113843.5|113898.1|113848.1|113901.6|113851.6|113890.2|113840.2|33
1735567400000|2024-12-30 14:03:20|113892.9|113842.9|113874.1|113824.1|113892.9|113842.9|113871.1|113821.1|23
1735567410000|2024-12-30 14:03:30|113866.9|113816.9|113863.1|113813.1|113875.3|113825.3|113849.3|113811.9|34
1735567420000|2024-12-30 14:03:40|113862.9|113812.9|113844.7|113794.7|113868.2|113818.2|113840.3|113790.3|38
1735567430000|2024-12-30 14:03:50|113845.6|113795.6|113860.9|113810.9|113867.8|113817.8|113845.6|113795.6|35
1735567440000|2024-12-30 14:04:00|113861.3|113811.3|113876.6|113826.6|113894.4|113844.4|113861.3|113811.3|40
1735567450000|2024-12-30 14:04:10|113877|113827|113883.8|113833.8|113889.1|113839.1|113877|113827|30
1735567460000|2024-12-30 14:04:20|113883.7|113833.7|113863.4|113813.4|113883.9|113833.9|113854.5|113804.5|40
1735567470000|2024-12-30 14:04:30|113863.3|113813.3|113863.3|113813.3|113868.8|113818.8|113861.3|113811.3|19
1735567480000|2024-12-30 14:04:40|113863.8|113813.8|113854.1|113804.1|113864.4|113814.4|113854.1|113804.1|17
1735567490000|2024-12-30 14:04:50|113856.3|113806.3|113837.2|113787.2|113856.3|113806.3|113832.4|113782.4|47
1735567500000|2024-12-30 14:05:00|113835.8|113785.8|113831.8|113806.8|113848.2|113806.8|113829|113784|47
1735567510000|2024-12-30 14:05:10|113830.8|113805.8|113797.6|113772.6|113830.8|113805.8|113797.6|113772.6|52
1735567520000|2024-12-30 14:05:20|113797|113772|113802.1|113777.1|113811.3|113786.3|113793|113768|35
1735567530000|2024-12-30 14:05:30|113801.7|113776.7|113801|113751|113801.7|113776.7|113784.1|113748.9|41
1735567540000|2024-12-30 14:05:40|113801.4|113751.4|113798.2|113748.2|113804.2|113754.2|113793.7|113743.7|41
1735567550000|2024-12-30 14:05:50|113798.7|113748.7|113796.5|113771.5|113810|113774.9|113791.1|113748.6|36
1735567560000|2024-12-30 14:06:00|113795.3|113770.3|113789.6|113764.6|113795.3|113770.3|113789.6|113764.6|22
1735567570000|2024-12-30 14:06:10|113790.6|113765.6|113790.4|113765.4|113793|113768|113788.8|113763.8|27
1735567580000|2024-12-30 14:06:20|113790.7|113765.7|113796.6|113771.6|113806|113781|113790.3|113765.3|28
1735567590000|2024-12-30 14:06:30|113796.5|113771.5|113799.9|113774.9|113802.1|113777.1|113789.3|113764.3|29
1735567600000|2024-12-30 14:06:40|113800.6|113775.6|113784.6|113759.6|113806.2|113781.2|113784.3|113759.3|41
1735567610000|2024-12-30 14:06:50|113783.9|113758.9|113796.4|113771.4|113803.3|113778.3|113783.9|113758.9|44
1735567620000|2024-12-30 14:07:00|113793.6|113768.6|113801.2|113751.2|113817.3|113777.2|113786.8|113750.5|43
1735567630000|2024-12-30 14:07:10|113800.3|113750.3|113781.8|113756.8|113800.9|113756.8|113781.1|113742.9|22
1735567640000|2024-12-30 14:07:20|113781.6|113756.6|113793.5|113768.5|113793.7|113768.7|113780.1|113755.1|20
1735567650000|2024-12-30 14:07:30|113793.4|113768.4|113787.6|113762.6|113793.4|113768.4|113787.6|113762.6|15
1735567660000|2024-12-30 14:07:40|113787.3|113762.3|113796.8|113771.8|113797.3|113772.3|113787|113762|13
1735567670000|2024-12-30 14:07:50|113796.9|113771.9|113795.5|113770.5|113801.7|113776.7|113783|113758|30
1735567680000|2024-12-30 14:08:00|113795.1|113770.1|113793.7|113768.7|113800.6|113775.6|113789.8|113764.8|29
1735567690000|2024-12-30 14:08:10|113794|113769|113786.2|113761.2|113795.7|113770.7|113786.2|113761.2|13
1735567700000|2024-12-30 14:08:20|113786.1|113761.1|113761.1|113736.1|113788.7|113763.7|113757.7|113732.7|36
1735567710000|2024-12-30 14:08:30|113762.4|113737.4|113750.4|113725.4|113763|113738|113747.5|113722.5|29
1735567720000|2024-12-30 14:08:40|113750.9|113725.9|113754.4|113729.4|113769|113744|113750.9|113725.9|44
1735567730000|2024-12-30 14:08:50|113755.3|113730.3|113749.4|113724.4|113765|113740|113749.4|113724.4|39
1735567740000|2024-12-30 14:09:00|113747.9|113722.9|113752.6|113727.6|113758.6|113733.6|113747.9|113722.9|34
1735567750000|2024-12-30 14:09:10|113752.8|113727.8|113742.7|113717.7|113753.5|113728.5|113742.7|113717.7|28
1735567760000|2024-12-30 14:09:20|113742.2|113717.2|113725.4|113700.4|113745.1|113720.1|113719.3|113694.3|48
1735567770000|2024-12-30 14:09:30|113725.1|113700.1|113728.1|113703.1|113744.2|113719.2|113717.2|113692.2|36
1735567780000|2024-12-30 14:09:40|113726.2|113701.2|113733.7|113708.7|113734.4|113709.4|113725|113700|27
1735567790000|2024-12-30 14:09:50|113732.4|113707.4|113736.2|113711.2|113739.2|113714.2|113732.4|113707.4|28
1735567800000|2024-12-30 14:10:00|113736|113711|113730.8|113705.8|113741.2|113716.2|113729.3|113704.3|33
1735567810000|2024-12-30 14:10:10|113730.3|113705.3|113733|113708|113735.7|113710.7|113726.7|113701.7|24
1735567820000|2024-12-30 14:10:20|113734|113709|113733.3|113708.3|113738.1|113713.1|113730.3|113705.3|29
1735567830000|2024-12-30 14:10:30|113733.9|113708.9|113726.4|113701.4|113733.9|113708.9|113726.1|113701.1|17
1735567840000|2024-12-30 14:10:40|113726.6|113701.6|113706.7|113681.7|113726.6|113701.6|113706.7|113681.7|26
1735567850000|2024-12-30 14:10:50|113707.1|113682.1|113717.4|113692.4|113717.9|113692.9|113703.6|113678.6|32
1735567860000|2024-12-30 14:11:00|113717.3|113692.3|113719.3|113694.3|113728.4|113703.4|113716.6|113691.6|34
1735567870000|2024-12-30 14:11:10|113718.4|113693.4|113706.3|113681.3|113719.2|113694.2|113706.3|113681.3|30
1735567880000|2024-12-30 14:11:20|113705.3|113680.3|113686.5|113661.5|113706.7|113681.7|113685.9|113660.9|22
1735567890000|2024-12-30 14:11:30|113685.8|113660.8|113671.7|113646.7|113687.5|113662.5|113671.7|113646.7|25
1735567900000|2024-12-30 14:11:40|113674.1|113649.1|113670.4|113645.4|113681.6|113656.6|113670.4|113645.4|21
1735567910000|2024-12-30 14:11:50|113671.1|113646.1|113683.1|113658.1|113684.4|113659.4|113668.7|113643.7|24
1735567920000|2024-12-30 14:12:00|113683.7|113658.7|113674.7|113649.7|113693|113668|113674.7|113649.7|45
1735567930000|2024-12-30 14:12:10|113675.7|113650.7|113679.1|113654.1|113679.7|113654.7|113671.6|113646.6|44
1735567940000|2024-12-30 14:12:20|113679.3|113654.3|113697.2|113672.2|113698.5|113673.5|113676.6|113651.6|29
1735567950000|2024-12-30 14:12:30|113696|113671|113688.8|113663.8|113696.7|113671.7|113688.1|113663.1|27
1735567960000|2024-12-30 14:12:40|113688.2|113663.2|113672.7|113647.7|113688.4|113663.4|113671.7|113646.7|23
1735567970000|2024-12-30 14:12:50|113673.8|113648.8|113678.4|113653.4|113681.9|113656.9|113672.4|113647.4|24
1735567980000|2024-12-30 14:13:00|113678.1|113653.1|113690.1|113665.1|113690.7|113665.7|113670.3|113645.3|36
1735567990000|2024-12-30 14:13:10|113689.1|113664.1|113682.9|113657.9|113689.5|113664.5|113680.5|113655.5|22
1735568000000|2024-12-30 14:13:20|113683.2|113658.2|113679.5|113654.5|113683.2|113658.2|113676.8|113651.8|29
1735568010000|2024-12-30 14:13:30|113681.1|113656.1|113683.3|113658.3|113685.2|113660.2|113678.9|113653.9|31
1735568020000|2024-12-30 14:13:40|113684.2|113659.2|113682.5|113657.5|113690.3|113665.3|113682.5|113657.5|23
1735568030000|2024-12-30 14:13:50|113683.6|113658.6|113684.6|113659.6|113685.6|113660.6|113670.8|113645.8|29
1735568040000|2024-12-30 14:14:00|113685.6|113660.6|113693.6|113668.6|113700.4|113675.4|113685.6|113660.6|30
1735568050000|2024-12-30 14:14:10|113693|113668|113699|113674|113700.6|113675.6|113685.4|113660.4|26
1735568060000|2024-12-30 14:14:20|113696.8|113671.8|113687.4|113662.4|113697.8|113672.8|113687.4|113662.4|19
1735568070000|2024-12-30 14:14:30|113687.5|113662.5|113690.2|113665.2|113692.7|113667.7|113682.7|113657.7|23
1735568080000|2024-12-30 14:14:40|113691.2|113666.2|113691.8|113666.8|113691.8|113666.8|113690.5|113665.5|10
1735568090000|2024-12-30 14:14:50|113692|113667|113686.4|113661.4|113693.3|113668.3|113685.3|113660.3|15
1735568100000|2024-12-30 14:15:00|113686.2|113661.2|113664|113639|113687.8|113662.8|113663|113638|34
1735568110000|2024-12-30 14:15:10|113664.1|113639.1|113635.8|113610.8|113664.7|113639.7|113631.3|113606.3|32
1735568120000|2024-12-30 14:15:20|113636.8|113611.8|113627.8|113602.8|113636.8|113611.8|113623.2|113598.2|27
1735568130000|2024-12-30 14:15:30|113628.6|113603.6|113631.3|113606.3|113633.4|113608.4|113627.5|113602.5|25
1735568140000|2024-12-30 14:15:40|113625.3|113600.3|113615.2|113590.2|113629.1|113604.1|113615.2|113590.2|32
1735568150000|2024-12-30 14:15:50|113617.3|113592.3|113613.1|113588.1|113617.3|113592.3|113612.9|113587.9|16
1735568160000|2024-12-30 14:16:00|113613.2|113588.2|113604.3|113579.3|113614|113589|113603.1|113578.1|28
1735568170000|2024-12-30 14:16:10|113605|113580|113620.9|113595.9|113621.8|113596.8|113604.6|113579.6|24
1735568180000|2024-12-30 14:16:20|113621|113596|113617.7|113592.7|113624.3|113599.3|113615|113590|12
1735568190000|2024-12-30 14:16:30|113617.8|113592.8|113622.1|113597.1|113622.1|113597.1|113617.8|113592.8|12
1735568200000|2024-12-30 14:16:40|113620.8|113595.8|113621.3|113596.3|113621.3|113596.3|113616.4|113591.4|18
1735568210000|2024-12-30 14:16:50|113621.2|113596.2|113621|113596|113623.4|113598.4|113619.9|113594.9|17
1735568220000|2024-12-30 14:17:00|113620.9|113595.9|113623.2|113598.2|113623.4|113598.4|113619.7|113594.7|16
1735568230000|2024-12-30 14:17:10|113622.6|113597.6|113627.9|113602.9|113631.6|113606.6|113622.2|113597.2|25
1735568240000|2024-12-30 14:17:20|113629.4|113604.4|113651.2|113626.2|113651.2|113626.2|113629.4|113604.4|24
1735568250000|2024-12-30 14:17:30|113651.1|113626.1|113652.4|113627.4|113653.6|113628.6|113649.9|113624.9|24
1735568260000|2024-12-30 14:17:40|113653|113628|113652.6|113627.6|113653.9|113628.9|113651.5|113626.5|9
1735568270000|2024-12-30 14:17:50|113651.7|113626.7|113646.5|113621.5|113653.5|113628.5|113636.1|113611.1|30
1735568280000|2024-12-30 14:18:00|113645.7|113620.7|113649.9|113624.9|113653.6|113628.6|113644.2|113619.2|27
1735568290000|2024-12-30 14:18:10|113648.9|113623.9|113670.7|113645.7|113670.7|113645.7|113647.5|113622.5|18
1735568300000|2024-12-30 14:18:20|113667.8|113642.8|113689.8|113664.8|113691.3|113666.3|113667.8|113642.8|37
1735568310000|2024-12-30 14:18:30|113689.7|113664.7|113685.3|113660.3|113689.9|113664.9|113672.9|113647.9|27
1735568320000|2024-12-30 14:18:40|113684.1|113659.1|113676.2|113651.2|113688.9|113663.9|113675.8|113650.8|23
1735568330000|2024-12-30 14:18:50|113677.5|113652.5|113663.7|113638.7|113681.6|113656.6|113662.9|113637.9|13
1735568340000|2024-12-30 14:19:00|113662.8|113637.8|113665.2|113640.2|113665.2|113640.2|113658.8|113633.8|24
1735568350000|2024-12-30 14:19:10|113664.8|113639.8|113665.7|113640.7|113665.8|113640.8|113664.8|113639.8|5
1735568360000|2024-12-30 14:19:20|113666.6|113641.6|113694.4|113669.4|113697.3|113672.3|113666.6|113641.6|25
1735568370000|2024-12-30 14:19:30|113694.8|113669.8|113703.5|113678.5|113706.5|113681.5|113693|113668|21
1735568380000|2024-12-30 14:19:40|113708.6|113683.6|113710.4|113685.4|113710.8|113685.8|113703.1|113678.1|22
1735568390000|2024-12-30 14:19:50|113711.5|113686.5|113704.8|113679.8|113711.8|113686.8|113704.1|113679.1|28
1735568400000|2024-12-30 14:20:00|113703.9|113678.9|113686.4|113661.4|113705.1|113680.1|113686|113661|28
1735568410000|2024-12-30 14:20:10|113685.1|113660.1|113664.4|113639.4|113687.4|113662.4|113664.4|113639.4|26
1735568420000|2024-12-30 14:20:20|113664.8|113639.8|113642.9|113617.9|113666.2|113641.2|113640.5|113615.5|36
1735568430000|2024-12-30 14:20:30|113643.3|113618.3|113651.4|113626.4|113651.4|113626.4|113635.3|113610.3|37
1735568440000|2024-12-30 14:20:40|113651.2|113626.2|113654.5|113629.5|113656.1|113631.1|113645.6|113620.6|25
1735568450000|2024-12-30 14:20:50|113654.3|113629.3|113651.7|113626.7|113658|113633|113644.1|113619.1|34
1735568460000|2024-12-30 14:21:00|113652.6|113627.6|113647.4|113622.4|113656|113631|113645.5|113620.5|30
1735568470000|2024-12-30 14:21:10|113646.6|113621.6|113654.5|113629.5|113655.8|113630.8|113646.6|113621.6|17
1735568480000|2024-12-30 14:21:20|113654.6|113629.6|113658.5|113633.5|113658.5|113633.5|113653.7|113628.7|18
1735568490000|2024-12-30 14:21:30|113657.9|113632.9|113656.8|113631.8|113670.5|113645.5|113656.6|113631.6|19
1735568500000|2024-12-30 14:21:40|113651.4|113626.4|113657.8|113632.8|113657.8|113632.8|113651.4|113626.4|15
1735568510000|2024-12-30 14:21:50|113656.7|113631.7|113652|113627|113656.7|113631.7|113651.9|113626.9|9
1735568520000|2024-12-30 14:22:00|113651.9|113626.9|113661.5|113636.5|113662.1|113637.1|113651.9|113626.9|22
1735568530000|2024-12-30 14:22:10|113662|113637|113684.4|113634.4|113687.9|113650.8|113656.5|113631.5|34
1735568540000|2024-12-30 14:22:20|113684|113634|113687.2|113637.2|113688.7|113638.7|113681.8|113631.8|22
1735568550000|2024-12-30 14:22:30|113681.3|113656.3|113730.8|113680.8|113733|113683|113681.3|113650.9|48
1735568560000|2024-12-30 14:22:40|113732.3|113682.3|113728.9|113703.9|113735.3|113710.3|113725.8|113677.9|26
1735568570000|2024-12-30 14:22:50|113728.3|113703.3|113723.7|113698.7|113731.5|113706.5|113723.5|113698.5|35
1735568580000|2024-12-30 14:23:00|113724.2|113699.2|113725.7|113700.7|113725.7|113700.7|113711.7|113686.7|28
1735568590000|2024-12-30 14:23:10|113726.6|113701.6|113718.6|113693.6|113731.2|113706.2|113717.7|113692.7|25
1735568600000|2024-12-30 14:23:20|113717.5|113692.5|113727.6|113677.6|113733.7|113699.1|113706.8|113677.6|33
1735568610000|2024-12-30 14:23:30|113726.5|113676.5|113722.2|113672.2|113727.1|113677.1|113721.2|113671.2|16
1735568620000|2024-12-30 14:23:40|113722.3|113672.3|113726.1|113701.1|113727.9|113701.1|113718.3|113671.6|24
1735568630000|2024-12-30 14:23:50|113725.7|113700.7|113701.7|113676.7|113727|113702|113696.5|113671.5|18
1735568640000|2024-12-30 14:24:00|113702.8|113677.8|113705.5|113680.5|113713.4|113688.4|113701.9|113676.9|35
1735568650000|2024-12-30 14:24:10|113706.3|113681.3|113701.6|113676.6|113708.1|113683.1|113701.1|113676.1|30
1735568660000|2024-12-30 14:24:20|113697.3|113672.3|113691.6|113666.6|113702.1|113677.1|113684|113659|40
1735568670000|2024-12-30 14:24:30|113690.7|113665.7|113687.8|113662.8|113696.2|113671.2|113687.8|113662.8|26
1735568680000|2024-12-30 14:24:40|113687.6|113662.6|113709.1|113684.1|113709.1|113684.1|113687.6|113662.6|28
1735568690000|2024-12-30 14:24:50|113705.6|113680.6|113707.2|113682.2|113707.7|113682.7|113703.1|113678.1|19
1735568700000|2024-12-30 14:25:00|113707.5|113682.5|113706.4|113681.4|113708.8|113683.8|113702.7|113677.7|22
1735568710000|2024-12-30 14:25:10|113706|113681|113679|113654|113706.8|113681.8|113679|113640.8|29
1735568720000|2024-12-30 14:25:20|113681|113656|113694.9|113644.9|113697.4|113656|113681|113643.7|12
1735568730000|2024-12-30 14:25:30|113696.7|113646.7|113694.8|113644.8|113697.3|113647.3|113693.5|113643.5|14
1735568740000|2024-12-30 14:25:40|113694.9|113644.9|113682.4|113632.4|113695.3|113645.3|113677.3|113627.3|31
1735568750000|2024-12-30 14:25:50|113683.8|113633.8|113675.3|113650.3|113685.1|113660.1|113673.6|113633.8|38
1735568760000|2024-12-30 14:26:00|113675.9|113650.9|113681.6|113656.6|113686.6|113661.6|113675.7|113650.7|22
1735568770000|2024-12-30 14:26:10|113682.3|113657.3|113681.1|113656.1|113689.5|113664.5|113671.7|113646.7|23
1735568780000|2024-12-30 14:26:20|113679.8|113654.8|113685.3|113660.3|113689.5|113664.5|113679.8|113654.8|14
1735568790000|2024-12-30 14:26:30|113683.1|113658.1|113691.8|113666.8|113692.7|113667.7|113682.8|113657.8|10
1735568800000|2024-12-30 14:26:40|113688.1|113663.1|113688.9|113663.9|113693.9|113668.9|113688.1|113663.1|18
1735568810000|2024-12-30 14:26:50|113688.8|113663.8|113683.8|113658.8|113690.1|113665.1|113681.9|113656.9|17
1735568820000|2024-12-30 14:27:00|113682.4|113657.4|113673.3|113648.3|113687.4|113662.4|113671|113646|34
1735568830000|2024-12-30 14:27:10|113672.9|113647.9|113672.6|113647.6|113676.1|113651.1|113667.9|113642.9|29
1735568840000|2024-12-30 14:27:20|113674.6|113649.6|113677.7|113652.7|113679.5|113654.5|113674.2|113649.2|18
1735568850000|2024-12-30 14:27:30|113678.8|113653.8|113679.9|113654.9|113680.4|113655.4|113675.1|113650.1|24
1735568860000|2024-12-30 14:27:40|113677.9|113652.9|113692.1|113667.1|113692.1|113667.1|113675.4|113650.4|31
1735568870000|2024-12-30 14:27:50|113695.6|113670.6|113700.5|113675.5|113701.1|113676.1|113691.1|113666.1|20
1735568880000|2024-12-30 14:28:00|113701.4|113676.4|113712.6|113687.6|113714.3|113689.3|113701.4|113676.4|28
1735568890000|2024-12-30 14:28:10|113711.9|113686.9|113698.5|113673.5|113712.1|113687.1|113698.5|113673.5|29
1735568900000|2024-12-30 14:28:20|113699.5|113674.5|113683.5|113658.5|113703.4|113678.4|113683.5|113658.5|16
1735568910000|2024-12-30 14:28:30|113683.3|113658.3|113694.6|113669.6|113697.8|113672.8|113683.3|113658.3|25
1735568920000|2024-12-30 14:28:40|113695.6|113670.6|113706.4|113681.4|113710.4|113685.4|113695.6|113670.6|23
1735568930000|2024-12-30 14:28:50|113705.5|113680.5|113702.5|113677.5|113705.5|113680.5|113699.3|113674.3|14
1735568940000|2024-12-30 14:29:00|113703.5|113678.5|113714.9|113689.9|113718.3|113693.3|113702.9|113677.9|23
1735568950000|2024-12-30 14:29:10|113710.9|113685.9|113700.3|113675.3|113716.3|113691.3|113700.3|113675.3|25
1735568960000|2024-12-30 14:29:20|113705.7|113680.7|113711.5|113686.5|113711.5|113686.5|113702.8|113677.8|30
1735568970000|2024-12-30 14:29:30|113710.9|113685.9|113705.2|113680.2|113711.6|113686.6|113703|113678|26
1735568980000|2024-12-30 14:29:40|113705.3|113680.3|113695.5|113670.5|113705.9|113680.9|113695.5|113670.5|20
1735568990000|2024-12-30 14:29:50|113694.1|113669.1|113706.1|113681.1|113706.1|113681.1|113694.1|113669.1|17
1735569000000|2024-12-30 14:30:00|113707|113682|113741.4|113716.4|113743.5|113718.5|113707|113682|62
1735569010000|2024-12-30 14:30:10|113740.4|113715.4|113776.6|113751.6|113776.6|113751.6|113740.4|113715.4|59
1735569020000|2024-12-30 14:30:20|113776.4|113751.4|113783|113758|113784.9|113759.9|113767.9|113742.9|39
1735569030000|2024-12-30 14:30:30|113782.4|113757.4|113757.5|113732.5|113783.9|113758.9|113757.5|113732.5|48
1735569040000|2024-12-30 14:30:40|113759.2|113734.2|113757.3|113732.3|113761.7|113736.7|113749.4|113724.4|35
1735569050000|2024-12-30 14:30:50|113757.1|113732.1|113756.5|113731.5|113780.3|113755.3|113756.5|113731.5|37
1735569060000|2024-12-30 14:31:00|113758|113733|113763.3|113738.3|113765.9|113740.9|113753.2|113728.2|26
1735569070000|2024-12-30 14:31:10|113765.5|113740.5|113762.9|113737.9|113770.7|113745.7|113762.4|113737.4|34
1735569080000|2024-12-30 14:31:20|113756.6|113731.6|113760.9|113735.9|113766.4|113741.4|113755.7|113730.7|33
1735569090000|2024-12-30 14:31:30|113759.9|113734.9|113773.8|113748.8|113777.9|113752.9|113755.4|113730.4|22
1735569100000|2024-12-30 14:31:40|113774.4|113749.4|113769.1|113744.1|113777|113752|113765.5|113740.5|29
1735569110000|2024-12-30 14:31:50|113768.1|113743.1|113787.6|113762.6|113790.6|113765.6|113767.2|113742.2|30
1735569120000|2024-12-30 14:32:00|113786.7|113761.7|113795.4|113770.4|113802.4|113777.4|113786.7|113761.7|32
1735569130000|2024-12-30 14:32:10|113794.7|113769.7|113822.7|113797.7|113826.5|113801.5|113793.3|113768.3|25
1735569140000|2024-12-30 14:32:20|113822.3|113797.3|113812.7|113787.7|113823.2|113798.2|113812.7|113787.7|36
1735569150000|2024-12-30 14:32:30|113812.6|113787.6|113801.2|113776.2|113815.9|113790.9|113799.9|113774.9|29
1735569160000|2024-12-30 14:32:40|113800.3|113775.3|113783.2|113758.2|113801.2|113776.2|113782|113757|29
1735569170000|2024-12-30 14:32:50|113783.9|113758.9|113785.5|113760.5|113787.3|113762.3|113776.8|113751.8|32
1735569180000|2024-12-30 14:33:00|113787.4|113762.4|113793.6|113768.6|113797.3|113772.3|113787.4|113762.4|39
1735569190000|2024-12-30 14:33:10|113793.9|113768.9|113789|113764|113797.8|113772.8|113789|113764|21
1735569200000|2024-12-30 14:33:20|113790|113765|113784.6|113759.6|113790|113765|113784.6|113759.6|10
1735569210000|2024-12-30 14:33:30|113783.7|113758.7|113782.6|113757.6|113787.5|113762.5|113780.3|113755.3|24
1735569220000|2024-12-30 14:33:40|113781|113756|113786.4|113761.4|113795.5|113770.5|113779.6|113754.6|23
1735569230000|2024-12-30 14:33:50|113786.5|113761.5|113786.5|113761.5|113794.7|113769.7|113786.4|113761.4|34
1735569240000|2024-12-30 14:34:00|113787.1|113762.1|113787.8|113762.8|113797.2|113772.2|113778.2|113753.2|27
1735569250000|2024-12-30 14:34:10|113787.7|113762.7|113773.9|113748.9|113787.7|113762.7|113770.1|113745.1|35
1735569260000|2024-12-30 14:34:20|113775.1|113750.1|113770.8|113745.8|113775.6|113750.6|113770.2|113745.2|20
1735569270000|2024-12-30 14:34:30|113769.9|113744.9|113773.7|113748.7|113774.6|113749.6|113768.9|113743.9|17
1735569280000|2024-12-30 14:34:40|113780.4|113755.4|113794.9|113769.9|113795.7|113770.7|113780.4|113755.4|19
1735569290000|2024-12-30 14:34:50|113795.2|113770.2|113785.2|113760.2|113795.2|113770.2|113783.1|113758.1|23
1735569300000|2024-12-30 14:35:00|113783|113758|113792.6|113767.6|113799.6|113774.6|113782.1|113757.1|41
1735569310000|2024-12-30 14:35:10|113793.4|113768.4|113805.7|113780.7|113817.7|113792.7|113793.4|113768.4|43
1735569320000|2024-12-30 14:35:20|113807.4|113782.4|113795.2|113770.2|113811.8|113786.8|113792.8|113767.8|41
1735569330000|2024-12-30 14:35:30|113796.1|113771.1|113803.7|113778.7|113803.7|113778.7|113796.1|113771.1|13
1735569340000|2024-12-30 14:35:40|113805.9|113780.9|113777.5|113752.5|113805.9|113780.9|113776|113751|35
1735569350000|2024-12-30 14:35:50|113780.2|113755.2|113801.8|113776.8|113802.1|113777.1|113779.5|113754.5|26
1735569360000|2024-12-30 14:36:00|113802.9|113777.9|113808|113783|113825.9|113800.9|113802.9|113777.9|51
1735569370000|2024-12-30 14:36:10|113806.9|113781.9|113779.4|113754.4|113806.9|113781.9|113773.7|113748.7|41
1735569380000|2024-12-30 14:36:20|113782.7|113757.7|113800.4|113775.4|113800.5|113775.5|113779.5|113754.5|27
1735569390000|2024-12-30 14:36:30|113799.3|113774.3|113802.4|113777.4|113805.1|113780.1|113797.5|113772.5|16
1735569400000|2024-12-30 14:36:40|113798.4|113773.4|113800.6|113775.6|113802.4|113777.4|113795.1|113770.1|36
1735569410000|2024-12-30 14:36:50|113800|113775|113815.4|113790.4|113820.7|113795.7|113799.2|113774.2|31
1735569420000|2024-12-30 14:37:00|113813|113788|113819.9|113794.9|113828.5|113803.5|113813|113788|26
1735569430000|2024-12-30 14:37:10|113819.8|113794.8|113826.3|113801.3|113829.2|113804.2|113819.8|113794.8|14
1735569440000|2024-12-30 14:37:20|113828|113803|113830.8|113805.8|113838.3|113813.3|113826.6|113801.6|25
1735569450000|2024-12-30 14:37:30|113830.7|113805.7|113828.5|113803.5|113830.9|113805.9|113824.6|113799.6|30
1735569460000|2024-12-30 14:37:40|113820.5|113795.5|113826.1|113801.1|113826.1|113801.1|113817.3|113792.3|17
1735569470000|2024-12-30 14:37:50|113827.2|113802.2|113821.4|113796.4|113831.3|113806.3|113820.4|113795.4|15
1735569480000|2024-12-30 14:38:00|113820.7|113795.7|113821.4|113796.4|113831.3|113806.3|113820.4|113795.4|25
1735569490000|2024-12-30 14:38:10|113819.2|113794.2|113813.5|113788.5|113824.7|113799.7|113813.5|113788.5|22
1735569500000|2024-12-30 14:38:20|113811.7|113786.7|113810.1|113785.1|113811.7|113786.7|113807.8|113782.8|13
1735569510000|2024-12-30 14:38:30|113813.4|113788.4|113825.8|113800.8|113826.4|113801.4|113813.4|113788.4|13
1735569520000|2024-12-30 14:38:40|113824.1|113799.1|113819.1|113794.1|113825.6|113800.6|113814.5|113789.5|19
1735569530000|2024-12-30 14:38:50|113819.5|113794.5|113819.6|113794.6|113821.6|113796.6|113811.7|113786.7|30
1735569540000|2024-12-30 14:39:00|113820.3|113795.3|113824.1|113799.1|113829.9|113804.9|113820.3|113795.3|23
1735569550000|2024-12-30 14:39:10|113824.3|113799.3|113819.4|113794.4|113825.6|113800.6|113818.1|113793.1|9
1735569560000|2024-12-30 14:39:20|113819.3|113794.3|113822.6|113797.6|113824.7|113799.7|113819.3|113794.3|9
1735569570000|2024-12-30 14:39:30|113820.1|113795.1|113812.7|113787.7|113822.7|113797.7|113812.4|113787.4|15
1735569580000|2024-12-30 14:39:40|113811.9|113786.9|113828.8|113803.8|113834|113809|113808.2|113783.2|29
1735569590000|2024-12-30 14:39:50|113828.6|113803.6|113824.4|113799.4|113828.6|113803.6|113824.2|113799.2|5
1735569600000|2024-12-30 14:40:00|113824.2|113799.2|113828.6|113803.6|113828.6|113803.6|113818.6|113793.6|14
1735569610000|2024-12-30 14:40:10|113827.8|113802.8|113822.2|113797.2|113831.3|113806.3|113819.4|113794.4|16
1735569620000|2024-12-30 14:40:20|113824.3|113799.3|113818|113793|113825.6|113800.6|113818|113793|14
1735569630000|2024-12-30 14:40:30|113817.7|113792.7|113812.8|113787.8|113818.7|113793.7|113812.7|113787.7|8
1735569640000|2024-12-30 14:40:40|113813.8|113788.8|113805.7|113780.7|113813.8|113788.8|113805.7|113780.7|7
1735569650000|2024-12-30 14:40:50|113805.5|113780.5|113809.3|113784.3|113809.3|113784.3|113804|113779|7
1735569660000|2024-12-30 14:41:00|113808.7|113783.7|113811.7|113786.7|113811.7|113786.7|113804|113779|13
1735569670000|2024-12-30 14:41:10|113812.3|113787.3|113803|113778|113815.9|113790.9|113803|113778|19
1735569680000|2024-12-30 14:41:20|113804.3|113779.3|113796.8|113771.8|113807.5|113782.5|113796.7|113771.7|13
1735569690000|2024-12-30 14:41:30|113796.7|113771.7|113796.7|113771.7|113796.7|113771.7|113796.7|113771.7|1
1735569700000|2024-12-30 14:41:40|113796.6|113771.6|113812.9|113787.9|113812.9|113787.9|113795.2|113770.2|11
1735569710000|2024-12-30 14:41:50|113813.7|113788.7|113813.2|113788.2|113819.8|113794.8|113811.9|113786.9|21
1735569720000|2024-12-30 14:42:00|113813.1|113788.1|113824.1|113799.1|113824.1|113799.1|113813.1|113788.1|12
1735569730000|2024-12-30 14:42:10|113825.3|113800.3|113847.5|113822.5|113863.7|113822.7|113820.9|113795.9|21
1735569740000|2024-12-30 14:42:20|113844.2|113819.2|113834.8|113809.8|113844.2|113819.2|113828.2|113803.2|19
1735569750000|2024-12-30 14:42:30|113834.9|113809.9|113837.6|113812.6|113847.9|113822.9|113834.9|113809.9|16
1735569760000|2024-12-30 14:42:40|113837.4|113812.4|113834.8|113809.8|113839.3|113814.3|113833.2|113808.2|19
1735569770000|2024-12-30 14:42:50|113833.8|113808.8|113832.6|113807.6|113837|113812|113830.6|113805.6|20
1735569780000|2024-12-30 14:43:00|113834.2|113809.2|113839.7|113814.7|113843.6|113818.6|113833.8|113808.8|30
1735569790000|2024-12-30 14:43:10|113841.6|113816.6|113831.7|113806.7|113843.2|113818.2|113831.7|113806.7|21
1735569800000|2024-12-30 14:43:20|113830.7|113805.7|113838.7|113813.7|113842.8|113817.8|113830.2|113805.2|18
1735569810000|2024-12-30 14:43:30|113838.8|113813.8|113837.9|113812.9|113841.3|113816.3|113835.9|113810.9|22
1735569820000|2024-12-30 14:43:40|113836.9|113811.9|113830.4|113805.4|113838.8|113813.8|113829.7|113804.7|20
1735569830000|2024-12-30 14:43:50|113830.2|113805.2|113829.6|113804.6|113831.2|113806.2|113828.4|113803.4|21
1735569840000|2024-12-30 14:44:00|113829.3|113804.3|113802.7|113777.7|113830.9|113805.9|113801.3|113776.3|33
1735569850000|2024-12-30 14:44:10|113801.5|113776.5|113803.5|113778.5|113808.7|113783.7|113801.5|113776.5|16
1735569860000|2024-12-30 14:44:20|113807.3|113782.3|113801|113776|113808.4|113783.4|113799.4|113774.4|16
1735569870000|2024-12-30 14:44:30|113802.7|113777.7|113801.9|113776.9|113804.2|113779.2|113791.1|113766.1|24
1735569880000|2024-12-30 14:44:40|113801|113776|113802.7|113777.7|113803.2|113778.2|113794.8|113769.8|17
1735569890000|2024-12-30 14:44:50|113814.5|113764.5|113808.6|113758.6|113814.5|113764.5|113805.2|113755.2|24
1735569900000|2024-12-30 14:45:00|113807.1|113757.1|113801.2|113751.2|113807.2|113757.2|113800.5|113750.5|25
1735569910000|2024-12-30 14:45:10|113797.6|113747.6|113771.3|113721.3|113797.6|113747.6|113771.3|113721.3|40
1735569920000|2024-12-30 14:45:20|113770.1|113720.1|113779.5|113729.5|113789.3|113739.3|113770.1|113720.1|20
1735569930000|2024-12-30 14:45:30|113778.7|113728.7|113755.2|113730.2|113778.7|113730.2|113746.8|113720.4|26
1735569940000|2024-12-30 14:45:40|113754.4|113729.4|113746.7|113721.7|113754.4|113729.4|113746.7|113721.7|13
1735569950000|2024-12-30 14:45:50|113744.5|113719.5|113752.8|113727.8|113752.8|113727.8|113744.5|113719.5|16
1735569960000|2024-12-30 14:46:00|113753.8|113728.8|113755.1|113730.1|113755.1|113730.1|113747.2|113722.2|25
1735569970000|2024-12-30 14:46:10|113754.2|113729.2|113764.1|113739.1|113764.3|113739.3|113754.2|113729.2|21
1735569980000|2024-12-30 14:46:20|113764|113739|113799.1|113774.1|113799.3|113774.3|113762.5|113737.5|34
1735569990000|2024-12-30 14:46:30|113799.9|113774.9|113786.5|113761.5|113799.9|113774.9|113786.3|113761.3|20
1735570000000|2024-12-30 14:46:40|113785.6|113760.6|113788.3|113738.3|113789|113760.6|113773.9|113734.3|28
1735570010000|2024-12-30 14:46:50|113789.9|113739.9|113766.2|113716.2|113791.1|113750.1|113766.2|113716.2|29
1735570020000|2024-12-30 14:47:00|113767.2|113717.2|113749.4|113724.4|113767.2|113724.4|113747.6|113703|38
1735570030000|2024-12-30 14:47:10|113750.3|113725.3|113745.6|113720.6|113756.2|113731.2|113745.6|113720.6|29
1735570040000|2024-12-30 14:47:20|113746.3|113721.3|113739.6|113689.6|113746.3|113721.3|113731.5|113689.6|32
1735570050000|2024-12-30 14:47:30|113738.6|113688.6|113741.1|113691.1|113744.3|113694.3|113738.3|113688.3|26
1735570060000|2024-12-30 14:47:40|113741.7|113691.7|113728.7|113703.7|113745.2|113704.4|113728.7|113689|14
1735570070000|2024-12-30 14:47:50|113729.4|113704.4|113725|113700|113729.9|113704.9|113725|113700|6
1735570080000|2024-12-30 14:48:00|113723.7|113698.7|113718|113693|113724.2|113699.2|113718|113693|10
1735570090000|2024-12-30 14:48:10|113717.3|113692.3|113691.5|113666.5|113724.8|113699.8|113689.6|113664.6|24
1735570100000|2024-12-30 14:48:20|113691.7|113666.7|113711|113686|113713|113688|113686.6|113661.6|38
1735570110000|2024-12-30 14:48:30|113710.2|113685.2|113712.4|113687.4|113721.8|113696.8|113708|113683|32
1735570120000|2024-12-30 14:48:40|113710.3|113685.3|113709|113684|113716.6|113691.6|113706.3|113681.3|30
1735570130000|2024-12-30 14:48:50|113707.9|113682.9|113720.8|113695.8|113722.7|113697.7|113706.8|113681.8|33
1735570140000|2024-12-30 14:49:00|113720.4|113695.4|113736.6|113711.6|113738.9|113713.9|113720.4|113695.4|28
1735570150000|2024-12-30 14:49:10|113737.8|113712.8|113746.6|113721.6|113751.1|113726.1|113737.8|113712.8|27
1735570160000|2024-12-30 14:49:20|113745.4|113720.4|113729.9|113704.9|113745.4|113720.4|113729.9|113704.9|32
1735570170000|2024-12-30 14:49:30|113728.8|113703.8|113705.9|113680.9|113730.4|113705.4|113705.9|113680.9|29
1735570180000|2024-12-30 14:49:40|113706.6|113681.6|113695.4|113670.4|113706.8|113681.8|113692.8|113667.8|38
1735570190000|2024-12-30 14:49:50|113694.4|113669.4|113690|113665|113700.4|113675.4|113686.2|113661.2|39
1735570200000|2024-12-30 14:50:00|113691|113666|113695|113670|113699.9|113674.9|113687.8|113662.8|35
1735570210000|2024-12-30 14:50:10|113696.7|113671.7|113689.8|113664.8|113701.5|113676.5|113689.8|113664.8|23
1735570220000|2024-12-30 14:50:20|113688.6|113663.6|113695|113670|113696.2|113671.2|113688.1|113663.1|27
1735570230000|2024-12-30 14:50:30|113697.2|113672.2|113697.5|113672.5|113698.3|113673.3|113690.9|113665.9|28
1735570240000|2024-12-30 14:50:40|113698.4|113673.4|113700.1|113675.1|113703.1|113678.1|113698.4|113673.4|11
1735570250000|2024-12-30 14:50:50|113700.2|113675.2|113690.2|113665.2|113700.2|113675.2|113689.9|113664.9|27
1735570260000|2024-12-30 14:51:00|113689.4|113664.4|113685.4|113660.4|113689.4|113664.4|113682.9|113657.9|33
1735570270000|2024-12-30 14:51:10|113683.2|113658.2|113672.8|113647.8|113683.6|113658.6|113668.2|113643.2|23
1735570280000|2024-12-30 14:51:20|113671.8|113646.8|113649.3|113624.3|113673.5|113648.5|113647.1|113622.1|24
1735570290000|2024-12-30 14:51:30|113648.2|113623.2|113645.3|113620.3|113648.7|113623.7|113640.6|113615.6|29
1735570300000|2024-12-30 14:51:40|113646|113621|113656.1|113631.1|113665.8|113640.8|113646|113621|20
1735570310000|2024-12-30 14:51:50|113656|113631|113668.8|113643.8|113669.1|113644.1|113650.7|113625.7|24
1735570320000|2024-12-30 14:52:00|113669.6|113644.6|113648|113623|113671|113646|113647.3|113622.3|38
1735570330000|2024-12-30 14:52:10|113648.3|113623.3|113649.9|113624.9|113655.4|113630.4|113648.3|113623.3|22
1735570340000|2024-12-30 14:52:20|113649.2|113624.2|113652.1|113627.1|113652.1|113627.1|113649.2|113624.2|10
1735570350000|2024-12-30 14:52:30|113652.8|113627.8|113656.1|113631.1|113657.6|113632.6|113652.8|113627.8|16
1735570360000|2024-12-30 14:52:40|113654.8|113629.8|113657.7|113632.7|113665.4|113640.4|113653.3|113628.3|18
1735570370000|2024-12-30 14:52:50|113657|113632|113650.5|113625.5|113657|113632|113649.7|113624.7|22
1735570380000|2024-12-30 14:53:00|113649.7|113624.7|113644.9|113619.9|113651|113626|113643.9|113618.9|19
1735570390000|2024-12-30 14:53:10|113645|113620|113642.2|113617.2|113645.6|113620.6|113638.9|113613.9|23
1735570400000|2024-12-30 14:53:20|113643.5|113618.5|113645.8|113620.8|113646.9|113621.9|113643.5|113618.5|13
1735570410000|2024-12-30 14:53:30|113646.5|113621.5|113655.3|113630.3|113656.2|113631.2|113646.5|113621.5|18
1735570420000|2024-12-30 14:53:40|113657.5|113632.5|113661.2|113636.2|113672.2|113647.2|113656.4|113631.4|34
1735570430000|2024-12-30 14:53:50|113660.5|113635.5|113687.3|113662.3|113687.3|113662.3|113660.5|113635.5|34
1735570440000|2024-12-30 14:54:00|113686.5|113661.5|113668.1|113643.1|113686.5|113661.5|113665.2|113640.2|28
1735570450000|2024-12-30 14:54:10|113671.7|113646.7|113651.8|113626.8|113681.7|113656.7|113650.5|113625.5|28
1735570460000|2024-12-30 14:54:20|113650.9|113625.9|113664.3|113639.3|113670.8|113645.8|113642|113617|32
1735570470000|2024-12-30 14:54:30|113662.8|113637.8|113667.9|113642.9|113668.9|113643.9|113657.8|113632.8|33
1735570480000|2024-12-30 14:54:40|113668.1|113643.1|113668.9|113643.9|113678.4|113653.4|113668.1|113643.1|42
1735570490000|2024-12-30 14:54:50|113669.7|113644.7|113666.8|113641.8|113671.1|113646.1|113662.8|113637.8|22
1735570500000|2024-12-30 14:55:00|113670.3|113645.3|113665.4|113640.4|113670.3|113645.3|113662.2|113637.2|25
1735570510000|2024-12-30 14:55:10|113663.9|113638.9|113662.8|113637.8|113664.7|113639.7|113644.5|113619.5|34
1735570520000|2024-12-30 14:55:20|113662.3|113637.3|113656.6|113631.6|113662.3|113637.3|113648.4|113623.4|32
1735570530000|2024-12-30 14:55:30|113658.1|113633.1|113664.4|113639.4|113667.5|113642.5|113658.1|113633.1|30
1735570540000|2024-12-30 14:55:40|113665.7|113640.7|113662.9|113637.9|113674.3|113649.3|113662.4|113637.4|23
1735570550000|2024-12-30 14:55:50|113662.2|113637.2|113648.9|113623.9|113662.2|113637.2|113647.1|113622.1|31
1735570560000|2024-12-30 14:56:00|113645.6|113620.6|113626.2|113601.2|113648.5|113623.5|113622|113597|41
1735570570000|2024-12-30 14:56:10|113625.2|113600.2|113637|113612|113642|113617|113624.7|113599.7|46
1735570580000|2024-12-30 14:56:20|113636.3|113611.3|113652.3|113627.3|113654.3|113629.3|113632.5|113607.5|27
1735570590000|2024-12-30 14:56:30|113645.9|113620.9|113646.9|113621.9|113647.3|113622.3|113638|113613|27
1735570600000|2024-12-30 14:56:40|113648.5|113623.5|113659.7|113634.7|113659.7|113634.7|113647.1|113622.1|28
1735570610000|2024-12-30 14:56:50|113658.7|113633.7|113646.3|113621.3|113669|113644|113646.3|113621.3|35
1735570620000|2024-12-30 14:57:00|113646|113621|113646.4|113621.4|113649.5|113624.5|113645.4|113620.4|25
1735570630000|2024-12-30 14:57:10|113645.7|113620.7|113633.8|113608.8|113645.7|113620.7|113632.7|113607.7|23
1735570640000|2024-12-30 14:57:20|113632.8|113607.8|113638.5|113613.5|113640.7|113615.7|113632.8|113607.8|18
1735570650000|2024-12-30 14:57:30|113640.1|113615.1|113647.8|113622.8|113649|113624|113639.2|113614.2|45
1735570660000|2024-12-30 14:57:40|113649.4|113624.4|113662.6|113637.6|113663.7|113638.7|113647.8|113622.8|38
1735570670000|2024-12-30 14:57:50|113663.9|113638.9|113634.1|113609.1|113664.1|113639.1|113634.1|113609.1|36
1735570680000|2024-12-30 14:58:00|113635|113610|113656|113631|113656|113631|113634.1|113609.1|28
1735570690000|2024-12-30 14:58:10|113654|113629|113654.5|113629.5|113658.3|113633.3|113652.8|113627.8|40
1735570700000|2024-12-30 14:58:20|113654.4|113629.4|113659.5|113634.5|113660.2|113635.2|113644.2|113619.2|24
1735570710000|2024-12-30 14:58:30|113659.2|113634.2|113662.5|113637.5|113663.8|113638.8|113658.6|113633.6|17
1735570720000|2024-12-30 14:58:40|113664.1|113639.1|113657.1|113632.1|113664.1|113639.1|113646.2|113621.2|31
1735570730000|2024-12-30 14:58:50|113661|113636|113663.6|113638.6|113664.5|113639.5|113660.3|113635.3|10
1735570740000|2024-12-30 14:59:00|113662.7|113637.7|113661.1|113636.1|113667.5|113642.5|113655.4|113630.4|27
1735570750000|2024-12-30 14:59:10|113661.7|113636.7|113668.9|113643.9|113670|113645|113660.3|113635.3|33
1735570760000|2024-12-30 14:59:20|113669.4|113644.4|113664.6|113639.6|113669.5|113644.5|113662.2|113637.2|34
1735570770000|2024-12-30 14:59:30|113663.9|113638.9|113655|113630|113665.4|113640.4|113653.6|113628.6|40
1735570780000|2024-12-30 14:59:40|113655.8|113630.8|113676.4|113626.4|113676.4|113639.1|113654.3|113624.4|34
1735570790000|2024-12-30 14:59:50|113673.8|113623.8|113683.5|113633.5|113683.5|113633.5|113673.8|113623.8|17
1735570800000|2024-12-30 15:00:00|113682.8|113632.8|113679.4|113629.4|113682.8|113632.8|113677.6|113627.6|19
1735570810000|2024-12-30 15:00:10|113678.7|113628.7|113685.9|113635.9|113685.9|113635.9|113678.6|113628.6|13
1735570820000|2024-12-30 15:00:20|113687.3|113637.3|113709.9|113659.9|113710.2|113660.2|113685.9|113635.9|22
1735570830000|2024-12-30 15:00:30|113713|113663|113710|113660|113716.3|113666.3|113703.8|113653.8|18
1735570840000|2024-12-30 15:00:40|113709.8|113659.8|113712.2|113662.2|113715.1|113665.1|113704.6|113654.6|19
1735570850000|2024-12-30 15:00:50|113712.1|113662.1|113720.1|113670.1|113722.1|113672.1|113710.1|113660.1|16
1735570860000|2024-12-30 15:01:00|113719.4|113669.4|113720|113670|113724.4|113674.4|113714.8|113664.8|30
1735570870000|2024-12-30 15:01:10|113716.7|113666.7|113722|113672|113725.7|113675.7|113705|113655|33
1735570880000|2024-12-30 15:01:20|113721.4|113671.4|113724.1|113674.1|113724.1|113674.1|113715.8|113665.8|36
1735570890000|2024-12-30 15:01:30|113725.3|113675.3|113720.3|113670.3|113727.2|113677.2|113718.1|113668.1|21
1735570900000|2024-12-30 15:01:40|113723.4|113673.4|113734.6|113684.6|113737.2|113687.2|113723.4|113673.4|21
1735570910000|2024-12-30 15:01:50|113734.8|113684.8|113718.3|113668.3|113734.8|113684.8|113717.8|113667.8|33
1735570920000|2024-12-30 15:02:00|113716.4|113666.4|113698.8|113648.8|113716.4|113666.4|113697.7|113647.7|46
1735570930000|2024-12-30 15:02:10|113699.1|113649.1|113704.5|113654.5|113709.5|113659.5|113683.5|113633.5|39
1735570940000|2024-12-30 15:02:20|113704.8|113654.8|113704.1|113654.1|113710.4|113660.4|113703|113653|16
1735570950000|2024-12-30 15:02:30|113704.6|113654.6|113704.1|113654.1|113704.6|113654.6|113702.3|113652.3|11
1735570960000|2024-12-30 15:02:40|113704.3|113654.3|113696.9|113646.9|113704.3|113654.3|113691.8|113641.8|27
1735570970000|2024-12-30 15:02:50|113701.9|113651.9|113695.8|113645.8|113705.4|113673.8|113691|113641|23
1735570980000|2024-12-30 15:03:00|113697.5|113647.5|113702.8|113652.8|113706.1|113656.1|113694.9|113644.9|20
1735570990000|2024-12-30 15:03:10|113703.9|113653.9|113718.8|113668.8|113718.8|113668.8|113700.8|113650.8|17
1735571000000|2024-12-30 15:03:20|113718.7|113668.7|113723.8|113673.8|113725.1|113675.1|113718.7|113668.7|11
1735571010000|2024-12-30 15:03:30|113722.9|113672.9|113719.6|113669.6|113722.9|113672.9|113719.6|113669.6|7
1735571020000|2024-12-30 15:03:40|113718.9|113668.9|113714.1|113664.1|113722.1|113672.1|113709.2|113659.2|31
1735571030000|2024-12-30 15:03:50|113712.4|113662.4|113714.9|113664.9|113715.5|113665.5|113709.8|113659.8|17
1735571040000|2024-12-30 15:04:00|113714.6|113664.6|113716.9|113666.9|113725.1|113675.1|113712|113662|21
1735571050000|2024-12-30 15:04:10|113716.2|113666.2|113692.7|113642.7|113716.5|113666.5|113689.1|113639.1|25
1735571060000|2024-12-30 15:04:20|113691.7|113641.7|113681.9|113631.9|113693.4|113643.4|113681.6|113631.6|20
1735571070000|2024-12-30 15:04:30|113681.5|113631.5|113690.4|113640.4|113692.8|113642.8|113679.3|113629.3|26
1735571080000|2024-12-30 15:04:40|113690.5|113640.5|113663.3|113638.3|113694.2|113662.8|113662.9|113637.9|27
1735571090000|2024-12-30 15:04:50|113661.2|113636.2|113664.2|113639.2|113668.5|113643.5|113658|113633|28
1735571100000|2024-12-30 15:05:00|113662.8|113637.8|113669.4|113644.4|113686|113644.4|113644|113619|49
1735571110000|2024-12-30 15:05:10|113668.6|113643.6|113678|113653|113678|113653|113659.7|113634.7|37
1735571120000|2024-12-30 15:05:20|113682.4|113657.4|113671.7|113646.7|113688.9|113663.9|113660.8|113635.8|42
1735571130000|2024-12-30 15:05:30|113672.7|113647.7|113685.9|113660.9|113685.9|113660.9|113672.5|113647.5|43
1735571140000|2024-12-30 15:05:40|113685.8|113660.8|113689.4|113664.4|113693.6|113668.6|113685.7|113660.7|27
1735571150000|2024-12-30 15:05:50|113688.9|113663.9|113689.9|113664.9|113694.1|113669.1|113685.9|113660.9|31
1735571160000|2024-12-30 15:06:00|113686|113661|113704.8|113679.8|113706|113681|113686|113661|30
1735571170000|2024-12-30 15:06:10|113704.5|113679.5|113683.7|113658.7|113707.9|113682.9|113683.7|113658.7|33
1735571180000|2024-12-30 15:06:20|113685.7|113660.7|113690.4|113665.4|113704.6|113679.6|113679.1|113654.1|35
1735571190000|2024-12-30 15:06:30|113690.1|113665.1|113708.4|113683.4|113711.1|113686.1|113687.5|113662.5|35
1735571200000|2024-12-30 15:06:40|113709.8|113684.8|113701|113676|113711|113686|113693.2|113668.2|33
1735571210000|2024-12-30 15:06:50|113700.5|113675.5|113703|113678|113711.1|113686.1|113694.4|113669.4|46
1735571220000|2024-12-30 15:07:00|113702|113677|113716.5|113691.5|113722.9|113697.9|113696.6|113671.6|50
1735571230000|2024-12-30 15:07:10|113714.6|113689.6|113712.8|113662.8|113729.3|113692.2|113708.3|113658.3|48
1735571240000|2024-12-30 15:07:20|113712.6|113662.6|113734.4|113684.4|113734.7|113684.7|113712.6|113662.6|30
1735571250000|2024-12-30 15:07:30|113741.2|113691.2|113736.8|113686.8|113744.4|113694.4|113736.8|113686.8|29
1735571260000|2024-12-30 15:07:40|113737|113687|113751.9|113701.9|113758|113708|113736.5|113686.5|34
1735571270000|2024-12-30 15:07:50|113752.6|113702.6|113747.3|113697.3|113755.9|113705.9|113741.7|113691.7|29
1735571280000|2024-12-30 15:08:00|113745.6|113695.6|113765.9|113715.9|113765.9|113715.9|113740.8|113690.8|38
1735571290000|2024-12-30 15:08:10|113767.4|113717.4|113778.3|113728.3|113781.5|113731.5|113764.4|113714.4|30
1735571300000|2024-12-30 15:08:20|113779.7|113729.7|113773.2|113723.2|113785.3|113735.3|113772.7|113722.7|26
1735571310000|2024-12-30 15:08:30|113772.5|113722.5|113760.6|113710.6|113778.8|113728.8|113760.6|113710.6|24
1735571320000|2024-12-30 15:08:40|113757.5|113707.5|113770.1|113720.1|113770.3|113720.3|113756.6|113706.6|23
1735571330000|2024-12-30 15:08:50|113769.9|113719.9|113755.5|113705.5|113769.9|113719.9|113753|113703|26
1735571340000|2024-12-30 15:09:00|113758.1|113708.1|113759.8|113709.8|113763.6|113713.6|113754|113704|24
1735571350000|2024-12-30 15:09:10|113758.8|113708.8|113755.3|113705.3|113759|113709|113751.4|113701.4|28
1735571360000|2024-12-30 15:09:20|113748.2|113698.2|113741.6|113691.6|113752.4|113702.4|113734.5|113684.5|34
1735571370000|2024-12-30 15:09:30|113738.4|113688.4|113729.5|113679.5|113738.4|113688.4|113723.4|113673.4|31
1735571380000|2024-12-30 15:09:40|113729.4|113679.4|113731.7|113681.7|113732.8|113682.8|113729.4|113679.4|15
1735571390000|2024-12-30 15:09:50|113732.7|113682.7|113731|113681|113734.1|113684.1|113730.2|113680.2|23
1735571400000|2024-12-30 15:10:00|113732|113682|113740.4|113690.4|113750.2|113700.2|113732|113682|21
1735571410000|2024-12-30 15:10:10|113740.2|113690.2|113758.2|113733.2|113764.3|113735.9|113736.3|113690.2|37
1735571420000|2024-12-30 15:10:20|113754.8|113729.8|113753.1|113728.1|113761.5|113736.5|113746.9|113721.9|19
1735571430000|2024-12-30 15:10:30|113753.6|113728.6|113752.1|113727.1|113761.9|113736.9|113749|113724|37
1735571440000|2024-12-30 15:10:40|113758|113733|113754.2|113729.2|113766.4|113741.4|113754.2|113729.2|31
1735571450000|2024-12-30 15:10:50|113753.3|113728.3|113737|113712|113753.3|113728.3|113736.7|113711.7|41
1735571460000|2024-12-30 15:11:00|113736.1|113711.1|113718.2|113693.2|113737|113712|113714.1|113689.1|41
1735571470000|2024-12-30 15:11:10|113719.1|113694.1|113725.1|113700.1|113725.5|113700.5|113712.6|113687.6|35
1735571480000|2024-12-30 15:11:20|113726|113701|113729.8|113704.8|113731.9|113706.9|113723.9|113698.9|34
1735571490000|2024-12-30 15:11:30|113729.7|113704.7|113720.7|113695.7|113729.7|113704.7|113717.1|113692.1|40
1735571500000|2024-12-30 15:11:40|113718.1|113693.1|113718.2|113693.2|113722.4|113697.4|113711|113686|35
1735571510000|2024-12-30 15:11:50|113717.4|113692.4|113714.8|113689.8|113720.6|113695.6|113711.8|113686.8|41
1735571520000|2024-12-30 15:12:00|113714|113689|113732.7|113707.7|113732.7|113707.7|113714|113689|33
1735571530000|2024-12-30 15:12:10|113730.9|113705.9|113743|113718|113751.1|113726.1|113730.9|113705.9|19
1735571540000|2024-12-30 15:12:20|113741|113716|113747|113722|113752.4|113727.4|113739.9|113714.9|26
1735571550000|2024-12-30 15:12:30|113743.4|113718.4|113743.5|113718.5|113746.4|113721.4|113736.9|113711.9|42
1735571560000|2024-12-30 15:12:40|113743.1|113718.1|113745.6|113720.6|113745.9|113720.9|113740.2|113715.2|18
1735571570000|2024-12-30 15:12:50|113745.5|113720.5|113746.6|113721.6|113747|113722|113741.2|113716.2|29
1735571580000|2024-12-30 15:13:00|113746.2|113721.2|113752.6|113727.6|113752.6|113727.6|113742.6|113717.6|31
1735571590000|2024-12-30 15:13:10|113755.4|113730.4|113766.9|113741.9|113768.7|113743.7|113753.4|113728.4|33
1735571600000|2024-12-30 15:13:20|113767.2|113742.2|113780.8|113755.8|113783.6|113758.6|113767.2|113742.2|41
1735571610000|2024-12-30 15:13:30|113780.9|113755.9|113779.7|113754.7|113784.7|113759.7|113779.5|113754.5|25
1735571620000|2024-12-30 15:13:40|113780.8|113755.8|113761.6|113736.6|113780.8|113755.8|113761.6|113736.6|21
1735571630000|2024-12-30 15:13:50|113760.7|113735.7|113763|113738|113768.1|113743.1|113760.3|113735.3|22
1735571640000|2024-12-30 15:14:00|113764|113739|113764.2|113739.2|113778.5|113753.5|113764|113739|29
1735571650000|2024-12-30 15:14:10|113764|113739|113775.5|113750.5|113781.7|113756.7|113764|113739|40
1735571660000|2024-12-30 15:14:20|113777.1|113752.1|113764.8|113739.8|113777.1|113752.1|113764.6|113739.6|22
1735571670000|2024-12-30 15:14:30|113765.9|113740.9|113755.3|113730.3|113768.2|113743.2|113755.3|113730.3|14
1735571680000|2024-12-30 15:14:40|113756|113731|113751.1|113726.1|113756.8|113731.8|113746.9|113721.9|11
1735571690000|2024-12-30 15:14:50|113751.3|113726.3|113757.1|113732.1|113758.7|113733.7|113750.3|113725.3|18
1735571700000|2024-12-30 15:15:00|113756.1|113731.1|113759.3|113734.3|113770.3|113745.3|113754.8|113729.8|37
1735571710000|2024-12-30 15:15:10|113759.5|113734.5|113760.1|113735.1|113761.3|113736.3|113755.3|113730.3|26
1735571720000|2024-12-30 15:15:20|113761.3|113736.3|113780.8|113755.8|113782.6|113757.6|113761.3|113736.3|31
1735571730000|2024-12-30 15:15:30|113782.6|113757.6|113775.9|113750.9|113782.6|113757.6|113766.7|113741.7|26
1735571740000|2024-12-30 15:15:40|113776.9|113751.9|113774.9|113749.9|113776.9|113751.9|113769.1|113744.1|23
1735571750000|2024-12-30 15:15:50|113774.8|113749.8|113764.5|113739.5|113774.8|113749.8|113764.5|113739.5|14
1735571760000|2024-12-30 15:16:00|113765.5|113740.5|113769.8|113744.8|113769.8|113744.8|113765.1|113740.1|7
1735571770000|2024-12-30 15:16:10|113770|113745|113781.1|113756.1|113789.5|113764.5|113770|113745|20
1735571780000|2024-12-30 15:16:20|113780.3|113755.3|113781.3|113756.3|113782.4|113757.4|113779.7|113754.7|9
1735571790000|2024-12-30 15:16:30|113781.5|113756.5|113791.1|113766.1|113791.8|113766.8|113779.7|113754.7|23
1735571800000|2024-12-30 15:16:40|113790|113765|113792.3|113767.3|113798|113773|113790|113765|18
1735571810000|2024-12-30 15:16:50|113793.3|113768.3|113799.5|113774.5|113801.9|113776.9|113792.8|113767.8|15
1735571820000|2024-12-30 15:17:00|113807|113782|113797.1|113772.1|113807.7|113782.7|113797.1|113772.1|23
1735571830000|2024-12-30 15:17:10|113797.2|113772.2|113779.3|113754.3|113798.3|113773.3|113770.9|113745.9|24
1735571840000|2024-12-30 15:17:20|113780.6|113755.6|113785.9|113760.9|113789|113764|113780|113755|33
1735571850000|2024-12-30 15:17:30|113784.6|113759.6|113796.2|113771.2|113799.6|113774.6|113784.4|113759.4|40
1735571860000|2024-12-30 15:17:40|113796.1|113771.1|113793|113768|113797.9|113772.9|113791|113766|29
1735571870000|2024-12-30 15:17:50|113792.8|113767.8|113792.8|113767.8|113793|113768|113788.9|113763.9|14
1735571880000|2024-12-30 15:18:00|113792.3|113767.3|113799.5|113774.5|113802.7|113777.7|113791.1|113766.1|20
1735571890000|2024-12-30 15:18:10|113800.4|113775.4|113786.6|113761.6|113804.4|113779.4|113785.9|113760.9|22
1735571900000|2024-12-30 15:18:20|113785.9|113760.9|113756.4|113731.4|113786.6|113761.6|113756.4|113731.4|28
1735571910000|2024-12-30 15:18:30|113757.9|113732.9|113779.2|113754.2|113779.2|113754.2|113757.9|113732.9|31
1735571920000|2024-12-30 15:18:40|113779.9|113754.9|113769.2|113744.2|113781.6|113756.6|113764|113739|21
1735571930000|2024-12-30 15:18:50|113768.4|113743.4|113777|113752|113780.3|113755.3|113753.6|113728.6|35
1735571940000|2024-12-30 15:19:00|113776.8|113751.8|113788.1|113763.1|113792|113767|113776.2|113751.2|28
1735571950000|2024-12-30 15:19:10|113787.8|113762.8|113785.7|113760.7|113789.3|113764.3|113782.2|113757.2|21
1735571960000|2024-12-30 15:19:20|113785.2|113760.2|113781.2|113756.2|113786.8|113761.8|113780|113755|21
1735571970000|2024-12-30 15:19:30|113780.6|113755.6|113781.7|113756.7|113782.2|113757.2|113780.4|113755.4|10
1735571980000|2024-12-30 15:19:40|113782.4|113757.4|113786.6|113761.6|113787.1|113762.1|113781.2|113756.2|13
1735571990000|2024-12-30 15:19:50|113786.5|113761.5|113790.9|113765.9|113790.9|113765.9|113780.5|113755.5|28
1735572000000|2024-12-30 15:20:00|113789.9|113764.9|113776.1|113751.1|113790.9|113765.9|113774.6|113749.6|34
1735572010000|2024-12-30 15:20:10|113775.6|113750.6|113769.5|113744.5|113778.4|113753.4|113757.2|113732.2|38
1735572020000|2024-12-30 15:20:20|113767.8|113742.8|113765.6|113740.6|113769.6|113744.6|113762.9|113737.9|23
1735572030000|2024-12-30 15:20:30|113771.8|113746.8|113758.4|113733.4|113773.7|113748.7|113755.1|113730.1|30
1735572040000|2024-12-30 15:20:40|113757.4|113732.4|113751.3|113726.3|113759.4|113734.4|113747|113722|20
1735572050000|2024-12-30 15:20:50|113750.6|113725.6|113727.6|113702.6|113750.7|113725.7|113727.6|113702.6|36
1735572060000|2024-12-30 15:21:00|113726.9|113701.9|113734.9|113709.9|113738.6|113713.6|113723.8|113698.8|38
1735572070000|2024-12-30 15:21:10|113735.8|113710.8|113742.8|113717.8|113749.2|113724.2|113735.8|113710.8|25
1735572080000|2024-12-30 15:21:20|113742.6|113717.6|113719.8|113694.8|113744.6|113719.6|113716.8|113691.8|28
1735572090000|2024-12-30 15:21:30|113721.2|113696.2|113711.6|113686.6|113722.9|113697.9|113711.6|113686.6|23
1735572100000|2024-12-30 15:21:40|113714.7|113689.7|113705.1|113680.1|113717.2|113692.2|113702.8|113677.8|28
1735572110000|2024-12-30 15:21:50|113705.5|113680.5|113710.4|113685.4|113711.2|113686.2|113705.5|113680.5|21
1735572120000|2024-12-30 15:22:00|113711.6|113686.6|113716.2|113691.2|113718.5|113693.5|113710.5|113685.5|38
1735572130000|2024-12-30 15:22:10|113715.4|113690.4|113718.3|113693.3|113736.2|113711.2|113714.4|113689.4|31
1735572140000|2024-12-30 15:22:20|113717.8|113692.8|113733|113708|113736.2|113711.2|113709.6|113684.6|47
1735572150000|2024-12-30 15:22:30|113733.4|113708.4|113735.1|113710.1|113736.5|113711.5|113731.8|113706.8|14
1735572160000|2024-12-30 15:22:40|113735.3|113710.3|113735.2|113710.2|113735.5|113710.5|113734.2|113709.2|8
1735572170000|2024-12-30 15:22:50|113736|113711|113732.5|113707.5|113736.6|113711.6|113728.6|113703.6|25
1735572180000|2024-12-30 15:23:00|113731.2|113706.2|113741.1|113716.1|113742.9|113717.9|113731.2|113706.2|33
1735572190000|2024-12-30 15:23:10|113741.8|113716.8|113746.2|113721.2|113750.6|113725.6|113735.5|113710.5|43
1735572200000|2024-12-30 15:23:20|113747.6|113722.6|113751.4|113726.4|113756.9|113731.9|113747.6|113722.6|33
1735572210000|2024-12-30 15:23:30|113751.7|113726.7|113720.4|113695.4|113751.7|113726.7|113719.3|113694.3|43
1735572220000|2024-12-30 15:23:40|113721|113696|113719.3|113694.3|113724.4|113699.4|113718.4|113693.4|20
1735572230000|2024-12-30 15:23:50|113720.2|113695.2|113726.1|113701.1|113737.6|113712.6|113720.2|113695.2|29
1735572240000|2024-12-30 15:24:00|113727.7|113702.7|113732|113707|113738.8|113713.8|113727.7|113702.7|23
1735572250000|2024-12-30 15:24:10|113732.2|113707.2|113750.2|113725.2|113751.2|113726.2|113731.5|113706.5|27
1735572260000|2024-12-30 15:24:20|113749.3|113724.3|113734.4|113709.4|113749.3|113724.3|113730.2|113705.2|29
1735572270000|2024-12-30 15:24:30|113733.8|113708.8|113736.6|113711.6|113737.7|113712.7|113729.6|113704.6|25
1735572280000|2024-12-30 15:24:40|113735.7|113710.7|113730.4|113705.4|113735.7|113710.7|113730.1|113705.1|11
1735572290000|2024-12-30 15:24:50|113731.1|113706.1|113755.1|113730.1|113757.4|113732.4|113731.1|113706.1|31
1735572300000|2024-12-30 15:25:00|113754.8|113729.8|113789|113764|113789|113764|113754.5|113729.5|37
1735572310000|2024-12-30 15:25:10|113788.2|113763.2|113792.4|113767.4|113793|113768|113783.5|113758.5|35
1735572320000|2024-12-30 15:25:20|113793.6|113768.6|113797.5|113772.5|113799.5|113774.5|113793.6|113768.6|19
1735572330000|2024-12-30 15:25:30|113797.8|113772.8|113778.3|113753.3|113798.4|113773.4|113776.4|113751.4|15
1735572340000|2024-12-30 15:25:40|113779.2|113754.2|113772.7|113747.7|113779.2|113754.2|113768.7|113743.7|37
1735572350000|2024-12-30 15:25:50|113772|113747|113788.2|113763.2|113788.2|113763.2|113772|113747|21
1735572360000|2024-12-30 15:26:00|113789.3|113764.3|113791.4|113766.4|113792.5|113767.5|113783.6|113758.6|22
1735572370000|2024-12-30 15:26:10|113791.3|113766.3|113792.6|113767.6|113798.4|113773.4|113791.3|113766.3|9
1735572380000|2024-12-30 15:26:20|113791.7|113766.7|113797.8|113772.8|113798.3|113773.3|113788.4|113763.4|15
1735572390000|2024-12-30 15:26:30|113798.3|113773.3|113832.4|113807.4|113832.4|113807.4|113798.3|113773.3|29
1735572400000|2024-12-30 15:26:40|113833.3|113808.3|113841|113816|113849.8|113824.8|113830.9|113805.9|36
1735572410000|2024-12-30 15:26:50|113840.4|113815.4|113825.9|113800.9|113844.5|113819.5|113816.2|113791.2|41
1735572420000|2024-12-30 15:27:00|113825.2|113800.2|113841.3|113816.3|113843.3|113818.3|113819.4|113794.4|29
1735572430000|2024-12-30 15:27:10|113832.2|113807.2|113845.1|113820.1|113847.6|113822.6|113828.1|113803.1|28
1735572440000|2024-12-30 15:27:20|113845.9|113820.9|113852.2|113827.2|113855.8|113830.8|113835.6|113810.6|41
1735572450000|2024-12-30 15:27:30|113850.1|113825.1|113852.9|113827.9|113856.7|113831.7|113850.1|113825.1|27
1735572460000|2024-12-30 15:27:40|113853|113828|113860.8|113835.8|113861.2|113836.2|113853|113828|20
1735572470000|2024-12-30 15:27:50|113860.1|113835.1|113869.6|113844.6|113874.4|113849.4|113858.9|113833.9|29
1735572480000|2024-12-30 15:28:00|113870.3|113845.3|113863.6|113838.6|113875.6|113850.6|113860|113835|16
1735572490000|2024-12-30 15:28:10|113863.2|113838.2|113846.7|113821.7|113863.2|113838.2|113840.2|113815.2|26
1735572500000|2024-12-30 15:28:20|113847.2|113822.2|113843.4|113818.4|113851.1|113826.1|113838.6|113813.6|25
1735572510000|2024-12-30 15:28:30|113844.2|113819.2|113837.6|113812.6|113847.7|113822.7|113836.4|113811.4|22
1735572520000|2024-12-30 15:28:40|113838.2|113813.2|113838.6|113813.6|113838.8|113813.8|113830.6|113805.6|26
1735572530000|2024-12-30 15:28:50|113839|113814|113830.6|113805.6|113839.3|113814.3|113830.4|113805.4|18
1735572540000|2024-12-30 15:29:00|113829.9|113804.9|113827.5|113802.5|113832.1|113807.1|113819.3|113794.3|36
1735572550000|2024-12-30 15:29:10|113826.9|113801.9|113825.5|113800.5|113827.7|113802.7|113821.3|113796.3|18
1735572560000|2024-12-30 15:29:20|113826.2|113801.2|113823|113798|113827.1|113802.1|113821.3|113796.3|23
1735572570000|2024-12-30 15:29:30|113822.8|113797.8|113812.3|113787.3|113825.6|113800.6|113811.4|113786.4|22
1735572580000|2024-12-30 15:29:40|113812.8|113787.8|113812.2|113787.2|113823.4|113798.4|113810.4|113785.4|27
1735572590000|2024-12-30 15:29:50|113812.6|113787.6|113821.5|113796.5|113822|113797|113812.4|113787.4|25
1735572600000|2024-12-30 15:30:00|113822.3|113797.3|113821.1|113796.1|113822.8|113797.8|113817.9|113792.9|20
1735572610000|2024-12-30 15:30:10|113818.8|113793.8|113795.7|113770.7|113818.8|113793.8|113793.4|113768.4|31
1735572620000|2024-12-30 15:30:20|113797.5|113772.5|113777.7|113752.7|113797.5|113772.5|113767.3|113742.3|40
1735572630000|2024-12-30 15:30:30|113778.7|113753.7|113780.5|113755.5|113786.2|113761.2|113778.2|113753.2|17
1735572640000|2024-12-30 15:30:40|113779.2|113754.2|113779.7|113754.7|113781.8|113756.8|113778.4|113753.4|12
1735572650000|2024-12-30 15:30:50|113774.3|113749.3|113776.9|113751.9|113780.1|113755.1|113774.3|113749.3|13
1735572660000|2024-12-30 15:31:00|113777.6|113752.6|113779.5|113754.5|113781.8|113756.8|113777.1|113752.1|34
1735572670000|2024-12-30 15:31:10|113780.3|113755.3|113793.3|113768.3|113794.3|113769.3|113780.2|113755.2|18
1735572680000|2024-12-30 15:31:20|113795.6|113770.6|113793.6|113768.6|113799.9|113774.9|113791.1|113766.1|25
1735572690000|2024-12-30 15:31:30|113794.1|113769.1|113787.5|113762.5|113796.2|113771.2|113775.5|113750.5|41
1735572700000|2024-12-30 15:31:40|113789.2|113764.2|113807|113782|113810.4|113785.4|113788.6|113763.6|28
1735572710000|2024-12-30 15:31:50|113808.6|113783.6|113810.4|113785.4|113826.8|113801.8|113808.6|113783.6|51
1735572720000|2024-12-30 15:32:00|113810.7|113785.7|113818|113793|113829.3|113804.3|113808.5|113783.5|40
1735572730000|2024-12-30 15:32:10|113820.4|113795.4|113817.8|113792.8|113823.7|113798.7|113815|113790|36
1735572740000|2024-12-30 15:32:20|113817.1|113792.1|113816.3|113791.3|113827.2|113802.2|113816.3|113791.3|25
1735572750000|2024-12-30 15:32:30|113817.4|113792.4|113818.4|113793.4|113826.8|113801.8|113816.5|113791.5|21
1735572760000|2024-12-30 15:32:40|113819.4|113794.4|113840.9|113815.9|113843.2|113818.2|113819.4|113794.4|24
1735572770000|2024-12-30 15:32:50|113840.1|113815.1|113840.5|113815.5|113843.2|113818.2|113833|113808|23
1735572780000|2024-12-30 15:33:00|113839.9|113814.9|113826.4|113801.4|113840.3|113815.3|113826.4|113801.4|24
1735572790000|2024-12-30 15:33:10|113826.5|113801.5|113823.8|113798.8|113832.1|113807.1|113823|113798|23
1735572800000|2024-12-30 15:33:20|113822.4|113797.4|113813.1|113788.1|113822.4|113797.4|113808.5|113783.5|31
1735572810000|2024-12-30 15:33:30|113812.2|113787.2|113807.2|113782.2|113812.2|113787.2|113806.8|113781.8|20
1735572820000|2024-12-30 15:33:40|113806.9|113781.9|113823.9|113798.9|113825.1|113800.1|113806.6|113781.6|36
1735572830000|2024-12-30 15:33:50|113824.5|113799.5|113830.1|113805.1|113831.3|113806.3|113823.9|113798.9|37
1735572840000|2024-12-30 15:34:00|113830.6|113805.6|113832.5|113807.5|113837.4|113812.4|113830.6|113805.6|19
1735572850000|2024-12-30 15:34:10|113831.4|113806.4|113825.9|113800.9|113832.1|113807.1|113825.9|113800.9|16
1735572860000|2024-12-30 15:34:20|113828.3|113803.3|113825.7|113800.7|113828.3|113803.3|113825.7|113800.7|7
1735572870000|2024-12-30 15:34:30|113825.2|113800.2|113819.9|113794.9|113825.2|113800.2|113813.7|113788.7|28
1735572880000|2024-12-30 15:34:40|113818.8|113793.8|113813.7|113788.7|113827.1|113802.1|113813.7|113788.7|34
1735572890000|2024-12-30 15:34:50|113812.9|113787.9|113807.3|113782.3|113814.1|113789.1|113805.2|113780.2|21
1735572900000|2024-12-30 15:35:00|113807.9|113782.9|113812.3|113787.3|113812.5|113787.5|113803.3|113778.3|33
1735572910000|2024-12-30 15:35:10|113811.4|113786.4|113800.5|113775.5|113811.4|113786.4|113797.9|113772.9|36
1735572920000|2024-12-30 15:35:20|113801.5|113776.5|113793.8|113768.8|113806.5|113781.5|113793.8|113768.8|23
1735572930000|2024-12-30 15:35:30|113793.4|113768.4|113793.9|113768.9|113799.7|113774.7|113788.7|113763.7|30
1735572940000|2024-12-30 15:35:40|113793.3|113768.3|113794.9|113769.9|113801.5|113776.5|113793.3|113768.3|20
1735572950000|2024-12-30 15:35:50|113795.9|113770.9|113795.8|113770.8|113801.6|113776.6|113795.8|113770.8|15
1735572960000|2024-12-30 15:36:00|113796.5|113771.5|113801.3|113776.3|113801.4|113776.4|113778.7|113753.7|26
1735572970000|2024-12-30 15:36:10|113800.3|113775.3|113816.1|113791.1|113819.1|113794.1|113800.3|113775.3|16
1735572980000|2024-12-30 15:36:20|113817.1|113792.1|113812.1|113787.1|113817.1|113792.1|113805.7|113780.7|24
1735572990000|2024-12-30 15:36:30|113814.6|113789.6|113816.6|113791.6|113821.4|113796.4|113814|113789|26
1735573000000|2024-12-30 15:36:40|113816.3|113791.3|113828.3|113803.3|113829.6|113804.6|113816.3|113791.3|17
1735573010000|2024-12-30 15:36:50|113827.1|113802.1|113832.3|113807.3|113832.8|113807.8|113827.1|113802.1|19
1735573020000|2024-12-30 15:37:00|113833|113808|113842.4|113817.4|113853.6|113828.6|113832.3|113807.3|37
1735573030000|2024-12-30 15:37:10|113841.5|113816.5|113831.8|113806.8|113846.8|113821.8|113831.6|113806.6|26
1735573040000|2024-12-30 15:37:20|113831.3|113806.3|113825.5|113800.5|113832.9|113807.9|113825.1|113800.1|25
1735573050000|2024-12-30 15:37:30|113824.5|113799.5|113806.3|113781.3|113828.4|113803.4|113803|113778|37
1735573060000|2024-12-30 15:37:40|113808.2|113783.2|113803.5|113778.5|113809.8|113784.8|113799.4|113774.4|22
1735573070000|2024-12-30 15:37:50|113802.8|113777.8|113790.8|113765.8|113802.8|113777.8|113784.9|113759.9|36
1735573080000|2024-12-30 15:38:00|113791.1|113766.1|113761.9|113736.9|113791.1|113766.1|113761.3|113736.3|32
1735573090000|2024-12-30 15:38:10|113763.3|113738.3|113760.1|113735.1|113764.4|113739.4|113758.1|113733.1|25
1735573100000|2024-12-30 15:38:20|113759.1|113734.1|113756.3|113731.3|113763.1|113738.1|113753|113728|30
1735573110000|2024-12-30 15:38:30|113756.2|113731.2|113754.5|113729.5|113759.9|113734.9|113753.4|113728.4|14
1735573120000|2024-12-30 15:38:40|113753.1|113728.1|113752.7|113727.7|113753.7|113728.7|113749.5|113724.5|13
1735573130000|2024-12-30 15:38:50|113750.2|113725.2|113742|113717|113754.8|113729.8|113739.3|113714.3|22
1735573140000|2024-12-30 15:39:00|113741|113716|113730.2|113705.2|113754.2|113729.2|113724.3|113699.3|25
1735573150000|2024-12-30 15:39:10|113730.6|113705.6|113750.2|113725.2|113752.5|113727.5|113730.4|113705.4|32
1735573160000|2024-12-30 15:39:20|113748.9|113723.9|113740|113715|113760.3|113727.3|113738.9|113708.1|28
1735573170000|2024-12-30 15:39:30|113739.9|113714.9|113751|113726|113751|113726|113737.2|113712.2|22
1735573180000|2024-12-30 15:39:40|113750.1|113725.1|113745.2|113720.2|113756|113731|113744.7|113719.7|24
1735573190000|2024-12-30 15:39:50|113743.6|113718.6|113746.1|113721.1|113746.4|113721.4|113737.3|113712.3|24
1735573200000|2024-12-30 15:40:00|113744.8|113719.8|113732.7|113682.7|113744.8|113719.8|113720.8|113681.3|44
1735573210000|2024-12-30 15:40:10|113733.3|113683.3|113726.3|113676.3|113743.5|113693.5|113725|113675|33
1735573220000|2024-12-30 15:40:20|113722.1|113672.1|113722.8|113672.8|113726|113676|113715.6|113665.6|57
1735573230000|2024-12-30 15:40:30|113723.2|113673.2|113721.6|113671.6|113725.7|113675.7|113715.3|113665.3|30
1735573240000|2024-12-30 15:40:40|113722.2|113672.2|113718.2|113668.2|113725.8|113675.8|113714.9|113664.9|34
1735573250000|2024-12-30 15:40:50|113717.6|113667.6|113722.2|113672.2|113723.7|113673.7|113712.7|113662.7|47
1735573260000|2024-12-30 15:41:00|113721.3|113671.3|113715.2|113665.2|113721.3|113683.2|113687.1|113652.1|51
1735573270000|2024-12-30 15:41:10|113718.3|113668.3|113724.5|113674.5|113727.5|113677.5|113715.6|113665.6|30
1735573280000|2024-12-30 15:41:20|113723.4|113673.4|113734.7|113684.7|113734.7|113684.7|113718.1|113668.1|38
1735573290000|2024-12-30 15:41:30|113736|113686|113760.2|113710.2|113763.3|113713.3|113736|113686|39
1735573300000|2024-12-30 15:41:40|113759.8|113709.8|113758.2|113708.2|113759.8|113709.8|113756.8|113706.8|23
1735573310000|2024-12-30 15:41:50|113758.6|113708.6|113758.6|113708.6|113764|113714|113748.7|113698.7|31
1735573320000|2024-12-30 15:42:00|113772.4|113722.4|113779.5|113729.5|113788.2|113738.2|113769.4|113719.4|46
1735573330000|2024-12-30 15:42:10|113780.4|113730.4|113780.1|113730.1|113783|113734.3|113754.6|113715.1|29
1735573340000|2024-12-30 15:42:20|113779.6|113729.6|113794.2|113744.2|113796.5|113746.5|113776.4|113726.4|41
1735573350000|2024-12-30 15:42:30|113793.6|113743.6|113799.3|113749.3|113802|113752|113790.2|113740.2|31
1735573360000|2024-12-30 15:42:40|113798.4|113748.4|113782|113732|113798.4|113748.4|113779|113729|33
1735573370000|2024-12-30 15:42:50|113782.1|113732.1|113781.8|113731.8|113784.3|113734.3|113780.9|113730.9|24
1735573380000|2024-12-30 15:43:00|113782.4|113732.4|113774.9|113749.9|113785.2|113751.8|113773.3|113729.2|24
1735573390000|2024-12-30 15:43:10|113776|113751|113791.6|113741.6|113795.7|113758.2|113771.8|113739.7|31
1735573400000|2024-12-30 15:43:20|113789.2|113739.2|113792.3|113742.3|113792.7|113742.7|113782.6|113732.6|27
1735573410000|2024-12-30 15:43:30|113795.2|113745.2|113786.4|113761.4|113796.6|113765|113783.8|113745.1|23
1735573420000|2024-12-30 15:43:40|113787.3|113762.3|113794.7|113769.7|113804|113779|113785.3|113760.3|35
1735573430000|2024-12-30 15:43:50|113795.3|113770.3|113831.5|113781.5|113832|113782|113795.3|113766|38
1735573440000|2024-12-30 15:44:00|113829.4|113779.4|113825.1|113775.1|113829.4|113800.8|113817.9|113769.5|30
1735573450000|2024-12-30 15:44:10|113826.6|113776.6|113811.4|113786.4|113826.6|113789.8|113808.9|113775.7|37
1735573460000|2024-12-30 15:44:20|113814.9|113789.9|113841.6|113816.6|113847.1|113822.1|113809.9|113784.9|44
1735573470000|2024-12-30 15:44:30|113842.2|113817.2|113847.2|113822.2|113851.8|113826.8|113831.3|113806.3|40
1735573480000|2024-12-30 15:44:40|113848.1|113823.1|113867|113817|113867|113832.9|113848.1|113817|32
1735573490000|2024-12-30 15:44:50|113867.5|113817.5|113857.9|113807.9|113868.8|113818.8|113856.5|113806.5|40
1735573500000|2024-12-30 15:45:00|113859.1|113809.1|113862.5|113812.5|113867.3|113817.3|113850.3|113800.3|41
1735573510000|2024-12-30 15:45:10|113862.4|113812.4|113853.6|113803.6|113864.1|113814.1|113850.1|113800.1|30
1735573520000|2024-12-30 15:45:20|113853.7|113803.7|113841.6|113791.6|113853.7|113803.7|113839.7|113789.7|40
1735573530000|2024-12-30 15:45:30|113840.4|113790.4|113828.9|113778.9|113843.8|113793.8|113828.9|113778.9|40
1735573540000|2024-12-30 15:45:40|113829.1|113779.1|113830.3|113780.3|113838.1|113788.1|113827.2|113777.2|40
1735573550000|2024-12-30 15:45:50|113829|113779|113830.8|113780.8|113841.3|113791.3|113827|113777|39
1735573560000|2024-12-30 15:46:00|113828.7|113778.7|113825.5|113775.5|113833.6|113783.6|113824.9|113774.9|23
1735573570000|2024-12-30 15:46:10|113826.9|113776.9|113824.8|113774.8|113828.3|113778.3|113822.8|113772.8|26
1735573580000|2024-12-30 15:46:20|113825.4|113775.4|113830.4|113780.4|113832.2|113782.2|113824.4|113774.4|14
1735573590000|2024-12-30 15:46:30|113830.9|113780.9|113832.3|113782.3|113832.3|113782.3|113825.2|113775.2|16
1735573600000|2024-12-30 15:46:40|113834.7|113784.7|113822.4|113772.4|113835.2|113785.2|113820.5|113770.5|31
1735573610000|2024-12-30 15:46:50|113822.2|113772.2|113816|113766|113822.3|113772.3|113811.7|113761.7|27
1735573620000|2024-12-30 15:47:00|113816.8|113766.8|113824|113774|113826|113776|113816|113766|23
1735573630000|2024-12-30 15:47:10|113825.6|113775.6|113837.2|113787.2|113837.2|113787.2|113822.4|113772.4|19
1735573640000|2024-12-30 15:47:20|113838.5|113788.5|113835.4|113785.4|113839.4|113789.4|113824.2|113774.2|23
1735573650000|2024-12-30 15:47:30|113835.7|113785.7|113832|113782|113838.9|113788.9|113818.2|113768.2|31
1735573660000|2024-12-30 15:47:40|113834.6|113784.6|113848|113798|113848|113798|113827.3|113777.3|27
1735573670000|2024-12-30 15:47:50|113849.1|113799.1|113850.6|113800.6|113853.3|113803.3|113845.2|113795.2|24
1735573680000|2024-12-30 15:48:00|113850.1|113800.1|113847.8|113797.8|113851.9|113801.9|113841.1|113791.1|25
1735573690000|2024-12-30 15:48:10|113846.8|113796.8|113834.6|113784.6|113846.8|113796.8|113832.1|113782.1|36
1735573700000|2024-12-30 15:48:20|113833.7|113783.7|113848.9|113798.9|113849.9|113799.9|113833.6|113783.6|42
1735573710000|2024-12-30 15:48:30|113849.7|113799.7|113862.2|113812.2|113863.2|113813.2|113843.4|113793.4|34
1735573720000|2024-12-30 15:48:40|113861.9|113811.9|113860.4|113810.4|113861.9|113811.9|113858.2|113808.2|21
1735573730000|2024-12-30 15:48:50|113860.8|113810.8|113865.1|113815.1|113865.1|113815.1|113859.2|113809.2|17
1735573740000|2024-12-30 15:49:00|113864.8|113814.8|113905.3|113855.3|113905.3|113855.3|113864.8|113814.8|53
1735573750000|2024-12-30 15:49:10|113898.3|113848.3|113898.9|113848.9|113901.8|113851.8|113888.2|113838.2|37
1735573760000|2024-12-30 15:49:20|113900.6|113850.6|113908.9|113858.9|113923.4|113876.9|113900.6|113850.6|39
1735573770000|2024-12-30 15:49:30|113909.5|113859.5|113917.4|113867.4|113927.9|113877.9|113908.5|113858.5|49
1735573780000|2024-12-30 15:49:40|113917.6|113867.6|113918.3|113868.3|113922.6|113872.6|113912.4|113862.4|42
1735573790000|2024-12-30 15:49:50|113919.4|113869.4|113912.7|113862.7|113928.6|113878.6|113911.6|113861.6|37
1735573800000|2024-12-30 15:50:00|113913|113863|113916.6|113866.6|113916.6|113866.6|113902.6|113852.6|39
1735573810000|2024-12-30 15:50:10|113916.2|113866.2|113900|113850|113917.1|113867.1|113898.1|113848.1|37
1735573820000|2024-12-30 15:50:20|113899.6|113849.6|113900.5|113850.5|113902.3|113852.3|113895|113845|29
1735573830000|2024-12-30 15:50:30|113899|113849|113901|113851|113913|113863|113884.8|113834.8|36
1735573840000|2024-12-30 15:50:40|113900.2|113850.2|113900.6|113850.6|113901.9|113851.9|113899.8|113849.8|15
1735573850000|2024-12-30 15:50:50|113901.2|113851.2|113889.9|113839.9|113901.2|113851.2|113883.4|113833.4|26
1735573860000|2024-12-30 15:51:00|113888.5|113838.5|113889.2|113839.2|113896.3|113846.3|113885.4|113835.4|34
1735573870000|2024-12-30 15:51:10|113888.8|113838.8|113882.6|113832.6|113892.2|113842.2|113879.8|113829.8|29
1735573880000|2024-12-30 15:51:20|113882|113832|113857.2|113807.2|113882.6|113832.6|113856.3|113806.3|24
1735573890000|2024-12-30 15:51:30|113854.3|113804.3|113828.9|113778.9|113856.1|113806.1|113828.3|113778.3|48
1735573900000|2024-12-30 15:51:40|113828.4|113778.4|113837.7|113787.7|113838.9|113788.9|113828|113778|34
1735573910000|2024-12-30 15:51:50|113829.2|113779.2|113808.7|113758.7|113829.2|113779.2|113802.9|113752.9|46
1735573920000|2024-12-30 15:52:00|113806.6|113756.6|113826|113776|113826|113776|113804.3|113754.3|32
1735573930000|2024-12-30 15:52:10|113819.5|113769.5|113821.7|113771.7|113821.7|113771.7|113809|113759|36
1735573940000|2024-12-30 15:52:20|113822.4|113772.4|113826.4|113776.4|113826.4|113776.4|113821.1|113771.1|32
1735573950000|2024-12-30 15:52:30|113825.9|113775.9|113821.6|113771.6|113826.6|113776.6|113814.1|113764.1|34
1735573960000|2024-12-30 15:52:40|113824.6|113774.6|113828.2|113778.2|113835.5|113785.5|113824|113774|43
1735573970000|2024-12-30 15:52:50|113828.3|113778.3|113829.5|113779.5|113840.3|113790.3|113825|113775|43
1735573980000|2024-12-30 15:53:00|113829|113779|113815.7|113765.7|113832.2|113782.2|113815.7|113765.7|39
1735573990000|2024-12-30 15:53:10|113815.6|113765.6|113799.2|113749.2|113816.7|113766.7|113797.9|113747.9|35
1735574000000|2024-12-30 15:53:20|113799.1|113749.1|113787.3|113737.3|113799.8|113749.8|113785.4|113735.4|34
1735574010000|2024-12-30 15:53:30|113785.9|113735.9|113797.9|113747.9|113805.1|113755.1|113785.9|113735.9|45
1735574020000|2024-12-30 15:53:40|113799.5|113749.5|113804.7|113754.7|113807.9|113757.9|113789.7|113739.7|52
1735574030000|2024-12-30 15:53:50|113805.2|113755.2|113795.8|113745.8|113805.2|113755.2|113793.2|113743.2|34
1735574040000|2024-12-30 15:54:00|113797|113747|113773.1|113723.1|113801.8|113751.8|113771.1|113721.1|55
1735574050000|2024-12-30 15:54:10|113772.3|113722.3|113786.4|113736.4|113786.4|113736.4|113762.4|113712.4|51
1735574060000|2024-12-30 15:54:20|113785.8|113735.8|113826.5|113776.5|113827.8|113777.8|113780.3|113730.3|57
1735574070000|2024-12-30 15:54:30|113825.6|113775.6|113837.4|113787.4|113839.8|113789.8|113825.6|113775.6|52
1735574080000|2024-12-30 15:54:40|113836.1|113786.1|113834.1|113784.1|113846.4|113796.4|113825.6|113775.6|42
1735574090000|2024-12-30 15:54:50|113834.7|113784.7|113826.8|113776.8|113842.2|113792.2|113824.9|113774.9|47
1735574100000|2024-12-30 15:55:00|113824.5|113774.5|113829.1|113779.1|113830.9|113780.9|113814.6|113764.6|57
1735574110000|2024-12-30 15:55:10|113829.3|113779.3|113815.6|113765.6|113829.3|113779.3|113800.6|113750.6|52
1735574120000|2024-12-30 15:55:20|113815.5|113765.5|113804.3|113754.3|113816.6|113780.2|113803.3|113753.3|56
1735574130000|2024-12-30 15:55:30|113805.4|113755.4|113825.7|113775.7|113828.1|113778.1|113804.9|113754.9|41
1735574140000|2024-12-30 15:55:40|113826.9|113776.9|113819.5|113794.5|113836.7|113801.6|113815.2|113770.4|49
1735574150000|2024-12-30 15:55:50|113819.4|113794.4|113798.8|113773.8|113821|113795.4|113796.3|113756.8|37
1735574160000|2024-12-30 15:56:00|113797.6|113772.6|113779.1|113754.1|113797.9|113772.9|113771.7|113746.7|55
1735574170000|2024-12-30 15:56:10|113779.8|113754.8|113784.9|113734.9|113795.1|113755.4|113778.7|113734.5|48
1735574180000|2024-12-30 15:56:20|113785.6|113735.6|113785|113735|113788.5|113738.5|113783.4|113733.4|59
1735574190000|2024-12-30 15:56:30|113783.7|113733.7|113782.3|113732.3|113790|113740|113774.9|113724.9|52
1735574200000|2024-12-30 15:56:40|113784.4|113734.4|113782.3|113732.3|113787.8|113737.8|113754.3|113715.1|51
1735574210000|2024-12-30 15:56:50|113782.6|113732.6|113781.1|113731.1|113783.9|113733.9|113772|113722|48
1735574220000|2024-12-30 15:57:00|113781.3|113731.3|113782.1|113732.1|113787.5|113737.5|113774.6|113724.6|53
1735574230000|2024-12-30 15:57:10|113782.7|113732.7|113775.4|113725.4|113787.1|113737.1|113775.4|113725.4|43
1735574240000|2024-12-30 15:57:20|113775.5|113725.5|113807.7|113782.7|113815.4|113786.2|113761.8|113722.7|60
1735574250000|2024-12-30 15:57:30|113812.4|113787.4|113793.6|113768.6|113813.7|113788.7|113786.6|113755.7|50
1735574260000|2024-12-30 15:57:40|113789.6|113764.6|113787.2|113737.2|113791.5|113766.5|113768.1|113734.6|52
1735574270000|2024-12-30 15:57:50|113785.8|113735.8|113781.5|113756.5|113788.6|113763.6|113769.2|113734|58
1735574280000|2024-12-30 15:58:00|113782.4|113757.4|113763|113738|113787.9|113762.9|113762.9|113737.9|41
1735574290000|2024-12-30 15:58:10|113762.4|113737.4|113763|113738|113771.3|113746.3|113758.1|113733.1|39
1735574300000|2024-12-30 15:58:20|113762.3|113737.3|113769.4|113744.4|113772.7|113747.7|113759.2|113734.2|30
1735574310000|2024-12-30 15:58:30|113768.1|113743.1|113775.7|113750.7|113779.2|113754.2|113758.2|113733.2|41
1735574320000|2024-12-30 15:58:40|113775.2|113750.2|113773.4|113748.4|113779.2|113754.2|113764.2|113739.2|38
1735574330000|2024-12-30 15:58:50|113774.1|113749.1|113785|113760|113785|113760|113773.3|113748.3|22
1735574340000|2024-12-30 15:59:00|113785.9|113760.9|113783.9|113758.9|113786.9|113761.9|113778.4|113753.4|34
1735574350000|2024-12-30 15:59:10|113784.9|113759.9|113778|113753|113784.9|113759.9|113773.8|113748.8|41
1735574360000|2024-12-30 15:59:20|113778.1|113753.1|113779.1|113754.1|113783.1|113758.1|113772.9|113747.9|51
1735574370000|2024-12-30 15:59:30|113780.2|113755.2|113779.9|113754.9|113788.6|113763.6|113778.4|113753.4|41
1735574380000|2024-12-30 15:59:40|113779.2|113754.2|113775.5|113750.5|113781.5|113756.5|113771.7|113746.7|43
1735574390000|2024-12-30 15:59:50|113776.4|113751.4|113786.9|113761.9|113788.4|113763.4|113774.7|113749.7|57
1735574400000|2024-12-30 16:00:00|113786.7|113761.7|113785.6|113760.6|113788.9|113763.9|113780.1|113755.1|47
1735574410000|2024-12-30 16:00:10|113789.4|113764.4|113795.2|113770.2|113798.2|113773.2|113787.3|113762.3|50
1735574420000|2024-12-30 16:00:20|113793.8|113768.8|113787.1|113762.1|113797.5|113772.5|113782.6|113757.6|47
1735574430000|2024-12-30 16:00:30|113785.8|113760.8|113797.9|113772.9|113810.3|113785.3|113781.6|113756.6|51
1735574440000|2024-12-30 16:00:40|113800.4|113775.4|113790.2|113765.2|113805.6|113780.6|113786.1|113761.1|61
1735574450000|2024-12-30 16:00:50|113789.6|113764.6|113781.8|113756.8|113791.4|113766.4|113778.3|113753.3|46
1735574460000|2024-12-30 16:01:00|113780.1|113755.1|113777|113752|113790.9|113765.9|113777|113752|50
1735574470000|2024-12-30 16:01:10|113778.3|113753.3|113796.5|113771.5|113796.5|113771.5|113771.7|113746.7|61
1735574480000|2024-12-30 16:01:20|113795.5|113770.5|113798.7|113773.7|113803.9|113778.9|113791.4|113766.4|62
1735574490000|2024-12-30 16:01:30|113801.2|113776.2|113809.8|113784.8|113813|113788|113800.2|113775.2|52
1735574500000|2024-12-30 16:01:40|113811.2|113786.2|113809.2|113784.2|113812.5|113787.5|113807.6|113782.6|36
1735574510000|2024-12-30 16:01:50|113810.1|113785.1|113814.9|113789.9|113819.8|113794.8|113809.4|113784.4|38
1735574520000|2024-12-30 16:02:00|113815|113790|113818.6|113793.6|113819.7|113794.7|113813.8|113788.8|44
1735574530000|2024-12-30 16:02:10|113816.9|113791.9|113812.3|113787.3|113819.3|113794.3|113810.8|113785.8|42
1735574540000|2024-12-30 16:02:20|113812.9|113787.9|113807|113782|113814.2|113789.2|113806.3|113781.3|36
1735574550000|2024-12-30 16:02:30|113806.2|113781.2|113786.3|113761.3|113807|113782|113770.4|113745.4|50
1735574560000|2024-12-30 16:02:40|113783.3|113758.3|113774.5|113749.5|113785.7|113760.7|113769.3|113744.3|42
1735574570000|2024-12-30 16:02:50|113775.6|113750.6|113769.4|113744.4|113775.7|113750.7|113761.7|113736.7|32
1735574580000|2024-12-30 16:03:00|113769|113744|113798.7|113773.7|113800.2|113775.2|113769|113744|34
1735574590000|2024-12-30 16:03:10|113798.9|113773.9|113773.8|113748.8|113798.9|113773.9|113773.8|113748.8|19
1735574600000|2024-12-30 16:03:20|113774.4|113749.4|113781.9|113756.9|113784.6|113759.6|113758.5|113733.5|31
1735574610000|2024-12-30 16:03:30|113781|113756|113771.7|113746.7|113786.5|113761.5|113770.1|113745.1|54
1735574620000|2024-12-30 16:03:40|113772.5|113747.5|113781.1|113756.1|113781.4|113756.4|113764.6|113739.6|47
1735574630000|2024-12-30 16:03:50|113783|113758|113793|113768|113793.7|113768.7|113783|113758|32
1735574640000|2024-12-30 16:04:00|113793.2|113768.2|113803.4|113778.4|113805.5|113780.5|113790.7|113765.7|45
1735574650000|2024-12-30 16:04:10|113803.3|113778.3|113803.6|113778.6|113808.4|113783.4|113800.1|113775.1|34
1735574660000|2024-12-30 16:04:20|113804.3|113779.3|113801.1|113776.1|113809.7|113784.7|113801.1|113776.1|19
1735574670000|2024-12-30 16:04:30|113801|113776|113791.6|113766.6|113803.2|113778.2|113791.6|113766.6|30
1735574680000|2024-12-30 16:04:40|113791.5|113766.5|113794.3|113769.3|113803.1|113778.1|113791.5|113766.5|30
1735574690000|2024-12-30 16:04:50|113793.7|113768.7|113795.8|113770.8|113802.9|113777.9|113792.4|113767.4|19
1735574700000|2024-12-30 16:05:00|113797.1|113772.1|113788.7|113763.7|113800.3|113775.3|113782.4|113757.4|19
1735574710000|2024-12-30 16:05:10|113789|113764|113785.7|113760.7|113791|113766|113780.5|113755.5|28
1735574720000|2024-12-30 16:05:20|113786.7|113761.7|113783.6|113758.6|113786.9|113761.9|113783.1|113758.1|18
1735574730000|2024-12-30 16:05:30|113783.4|113758.4|113776.1|113751.1|113787.1|113762.1|113770|113745|33
1735574740000|2024-12-30 16:05:40|113776.7|113751.7|113752.5|113727.5|113776.8|113751.8|113752.5|113727.5|36
1735574750000|2024-12-30 16:05:50|113751|113726|113757.6|113732.6|113758.2|113733.2|113749.7|113724.7|27
1735574760000|2024-12-30 16:06:00|113758.2|113733.2|113758|113733|113765.2|113740.2|113755.2|113730.2|33
1735574770000|2024-12-30 16:06:10|113758.6|113733.6|113756.3|113731.3|113765.4|113740.4|113752.1|113727.1|30
1735574780000|2024-12-30 16:06:20|113756.6|113731.6|113768|113743|113769.8|113744.8|113756.2|113731.2|24
1735574790000|2024-12-30 16:06:30|113769.2|113744.2|113768.2|113743.2|113785|113760|113762.3|113737.3|37
1735574800000|2024-12-30 16:06:40|113768.8|113743.8|113771|113746|113773.2|113748.2|113761.2|113736.2|21
1735574810000|2024-12-30 16:06:50|113780.4|113755.4|113783.6|113758.6|113787.2|113762.2|113778.2|113753.2|33
1735574820000|2024-12-30 16:07:00|113784.9|113759.9|113792.8|113767.8|113794.5|113769.5|113784.9|113759.9|23
1735574830000|2024-12-30 16:07:10|113792|113767|113790.6|113765.6|113793.6|113768.6|113786.2|113761.2|26
1735574840000|2024-12-30 16:07:20|113790.9|113765.9|113789.3|113764.3|113790.9|113765.9|113788.5|113763.5|18
1735574850000|2024-12-30 16:07:30|113790.2|113765.2|113780.3|113755.3|113790.2|113765.2|113775.6|113750.6|24
1735574860000|2024-12-30 16:07:40|113780.4|113755.4|113786.6|113761.6|113786.9|113761.9|113780.4|113755.4|19
1735574870000|2024-12-30 16:07:50|113787.3|113762.3|113785.6|113760.6|113787.5|113762.5|113780.9|113755.9|19
1735574880000|2024-12-30 16:08:00|113786.7|113761.7|113787.2|113762.2|113788.1|113763.1|113781.3|113756.3|17
1735574890000|2024-12-30 16:08:10|113787.5|113762.5|113789.6|113764.6|113791.3|113766.3|113785.5|113760.5|21
1735574900000|2024-12-30 16:08:20|113789.4|113764.4|113793.3|113768.3|113793.3|113768.3|113781.1|113756.1|26
1735574910000|2024-12-30 16:08:30|113799.3|113774.3|113764.1|113739.1|113802.1|113777.1|113761.2|113736.2|45
1735574920000|2024-12-30 16:08:40|113764.9|113739.9|113750.2|113725.2|113764.9|113739.9|113750.2|113725.2|38
1735574930000|2024-12-30 16:08:50|113747.6|113722.6|113749.4|113724.4|113754|113729|113747.6|113722.6|30
1735574940000|2024-12-30 16:09:00|113748.6|113723.6|113753.4|113728.4|113756.4|113731.4|113746|113721|27
1735574950000|2024-12-30 16:09:10|113754|113729|113761.8|113736.8|113762.6|113737.6|113751.8|113726.8|17
1735574960000|2024-12-30 16:09:20|113762.8|113737.8|113749|113724|113762.8|113737.8|113743.1|113718.1|32
1735574970000|2024-12-30 16:09:30|113748.8|113723.8|113745.9|113720.9|113749.2|113724.2|113745.9|113720.9|21
1735574980000|2024-12-30 16:09:40|113742.2|113717.2|113743.2|113718.2|113745.4|113720.4|113738.8|113713.8|28
1735574990000|2024-12-30 16:09:50|113742.3|113717.3|113744.2|113719.2|113749|113724|113742.3|113717.3|19
1735575000000|2024-12-30 16:10:00|113744.7|113719.7|113734.1|113709.1|113744.9|113719.9|113732.9|113707.9|17
1735575010000|2024-12-30 16:10:10|113733.8|113708.8|113722.3|113697.3|113733.8|113708.8|113716.2|113691.2|30
1735575020000|2024-12-30 16:10:20|113721.3|113696.3|113729.1|113704.1|113732.9|113707.9|113715.8|113690.8|32
1735575030000|2024-12-30 16:10:30|113728.1|113703.1|113717.3|113692.3|113728.1|113703.1|113716.2|113691.2|27
1735575040000|2024-12-30 16:10:40|113716.6|113691.6|113713.2|113688.2|113717.8|113692.8|113713.2|113688.2|14
1735575050000|2024-12-30 16:10:50|113714.1|113689.1|113724.1|113699.1|113724.1|113699.1|113714.1|113689.1|20
1735575060000|2024-12-30 16:11:00|113724|113699|113717.9|113692.9|113724|113699|113714.1|113689.1|28
1735575070000|2024-12-30 16:11:10|113717.5|113692.5|113713.9|113688.9|113720.2|113695.2|113712.4|113687.4|19
1735575080000|2024-12-30 16:11:20|113713.8|113688.8|113719.3|113694.3|113719.3|113694.3|113708.5|113683.5|24
1735575090000|2024-12-30 16:11:30|113717.6|113692.6|113731.8|113706.8|113734.1|113709.1|113716.9|113691.9|34
1735575100000|2024-12-30 16:11:40|113729.5|113704.5|113735.5|113710.5|113738.5|113713.5|113729.5|113704.5|28
1735575110000|2024-12-30 16:11:50|113733.7|113708.7|113732.6|113707.6|113736.2|113711.2|113729.5|113704.5|24
1735575120000|2024-12-30 16:12:00|113735.6|113710.6|113736.3|113711.3|113736.3|113711.3|113730.1|113705.1|24
1735575130000|2024-12-30 16:12:10|113736.2|113711.2|113740.4|113715.4|113747.9|113722.9|113732.5|113707.5|48
1735575140000|2024-12-30 16:12:20|113739.5|113714.5|113736.8|113711.8|113740.8|113715.8|113733.4|113708.4|40
1735575150000|2024-12-30 16:12:30|113735.1|113710.1|113725.2|113700.2|113737.5|113712.5|113721|113696|31
1735575160000|2024-12-30 16:12:40|113726|113701|113724.2|113699.2|113729.4|113704.4|113724.2|113699.2|28
1735575170000|2024-12-30 16:12:50|113724.7|113699.7|113717.4|113692.4|113730.1|113705.1|113714.5|113689.5|24
1735575180000|2024-12-30 16:13:00|113718.4|113693.4|113701.3|113676.3|113718.4|113693.4|113700|113675|37
1735575190000|2024-12-30 16:13:10|113701.5|113676.5|113703.5|113678.5|113704.7|113679.7|113701.5|113676.5|15
1735575200000|2024-12-30 16:13:20|113707.4|113682.4|113712.4|113687.4|113713.2|113688.2|113707.4|113682.4|21
1735575210000|2024-12-30 16:13:30|113713.4|113688.4|113714.6|113689.6|113718.5|113693.5|113713.4|113688.4|27
1735575220000|2024-12-30 16:13:40|113714.5|113689.5|113714.7|113689.7|113718.6|113693.6|113713.7|113688.7|14
1735575230000|2024-12-30 16:13:50|113716.4|113691.4|113736.3|113711.3|113739.6|113714.6|113715.1|113690.1|31
1735575240000|2024-12-30 16:14:00|113737.4|113712.4|113750.3|113725.3|113750.3|113725.3|113732.2|113707.2|31
1735575250000|2024-12-30 16:14:10|113748.8|113723.8|113739.1|113714.1|113752.6|113727.6|113739.1|113714.1|22
1735575260000|2024-12-30 16:14:20|113739.8|113714.8|113737.8|113712.8|113741.8|113716.8|113737.8|113712.8|9
1735575270000|2024-12-30 16:14:30|113737.1|113712.1|113729.3|113704.3|113738.8|113713.8|113729.3|113704.3|23
1735575280000|2024-12-30 16:14:40|113729.5|113704.5|113739.9|113714.9|113744.7|113719.7|113729|113704|27
1735575290000|2024-12-30 16:14:50|113738.8|113713.8|113738.8|113713.8|113739.6|113714.6|113736.6|113711.6|25
1735575300000|2024-12-30 16:15:00|113740.1|113715.1|113739.4|113714.4|113744|113719|113739.4|113714.4|14
1735575310000|2024-12-30 16:15:10|113739.5|113714.5|113740.4|113715.4|113741.6|113716.6|113738.5|113713.5|16
1735575320000|2024-12-30 16:15:20|113738.2|113713.2|113749.2|113724.2|113750.9|113725.9|113738.2|113713.2|17
1735575330000|2024-12-30 16:15:30|113748|113723|113710.1|113685.1|113748|113723|113706|113681|27
1735575340000|2024-12-30 16:15:40|113709.7|113684.7|113697.5|113672.5|113709.7|113684.7|113695.5|113670.5|41
1735575350000|2024-12-30 16:15:50|113697.4|113672.4|113688.4|113663.4|113700.1|113675.1|113679.6|113654.6|37
1735575360000|2024-12-30 16:16:00|113689|113664|113685|113660|113689|113664|113671.6|113646.6|48
1735575370000|2024-12-30 16:16:10|113682.9|113657.9|113677.9|113652.9|113683.7|113658.7|113676.3|113651.3|36
1735575380000|2024-12-30 16:16:20|113679|113654|113679.3|113654.3|113679.3|113654.3|113667.1|113642.1|33
1735575390000|2024-12-30 16:16:30|113678.6|113653.6|113680.1|113655.1|113683.3|113658.3|113677.8|113652.8|27
1735575400000|2024-12-30 16:16:40|113679|113654|113678.4|113653.4|113680.5|113655.5|113671.9|113646.9|20
1735575410000|2024-12-30 16:16:50|113678.2|113653.2|113676.4|113651.4|113679.5|113654.5|113674.1|113649.1|11
1735575420000|2024-12-30 16:17:00|113674.1|113649.1|113663.3|113638.3|113678.7|113653.7|113661.5|113636.5|29
1735575430000|2024-12-30 16:17:10|113663.7|113638.7|113673.8|113648.8|113677.3|113652.3|113663.7|113638.7|26
1735575440000|2024-12-30 16:17:20|113673.2|113648.2|113660.2|113635.2|113673.2|113648.2|113653.4|113628.4|23
1735575450000|2024-12-30 16:17:30|113659.2|113634.2|113655.6|113630.6|113659.2|113634.2|113650|113625|26
1735575460000|2024-12-30 16:17:40|113654.2|113629.2|113654|113629|113656.6|113631.6|113644.6|113619.6|26
1735575470000|2024-12-30 16:17:50|113654.1|113629.1|113648.5|113623.5|113654.2|113629.2|113648.3|113623.3|22
1735575480000|2024-12-30 16:18:00|113648|113623|113656.2|113631.2|113657.7|113632.7|113642.7|113617.7|27
1735575490000|2024-12-30 16:18:10|113654.7|113629.7|113649.5|113624.5|113654.7|113629.7|113645|113620|28
1735575500000|2024-12-30 16:18:20|113649.2|113624.2|113643.5|113618.5|113652.4|113627.4|113642.5|113617.5|30
1735575510000|2024-12-30 16:18:30|113643.3|113618.3|113645.3|113620.3|113648.5|113623.5|113624.7|113599.7|45
1735575520000|2024-12-30 16:18:40|113642.2|113617.2|113645|113620|113645.2|113620.2|113639.4|113614.4|28
1735575530000|2024-12-30 16:18:50|113645.3|113620.3|113648.1|113623.1|113651.6|113626.6|113642.3|113617.3|28
1735575540000|2024-12-30 16:19:00|113649|113624|113648.9|113623.9|113664.1|113639.1|113647.6|113622.6|37
1735575550000|2024-12-30 16:19:10|113647.5|113622.5|113656|113631|113656|113631|113647.5|113622.5|17
1735575560000|2024-12-30 16:19:20|113655.5|113630.5|113669.8|113644.8|113670.9|113645.9|113653.4|113628.4|32
1735575570000|2024-12-30 16:19:30|113670.9|113645.9|113682.6|113657.6|113685.8|113660.8|113670.9|113645.9|38
1735575580000|2024-12-30 16:19:40|113684.2|113659.2|113680|113655|113685.8|113660.8|113676.7|113651.7|22
1735575590000|2024-12-30 16:19:50|113679.4|113654.4|113690.1|113665.1|113690.1|113665.1|113679.4|113654.4|11
1735575600000|2024-12-30 16:20:00|113687.7|113662.7|113691.1|113666.1|113691.1|113666.1|113681.2|113656.2|18
1735575610000|2024-12-30 16:20:10|113689.6|113664.6|113690.2|113665.2|113690.2|113665.2|113686.8|113661.8|9
1735575620000|2024-12-30 16:20:20|113689.6|113664.6|113689.9|113664.9|113701.2|113676.2|113687.4|113662.4|28
1735575630000|2024-12-30 16:20:30|113690|113665|113693.1|113668.1|113693.6|113668.6|113688.3|113663.3|16
1735575640000|2024-12-30 16:20:40|113692.9|113667.9|113702.7|113677.7|113702.7|113677.7|113686.2|113661.2|28
1735575650000|2024-12-30 16:20:50|113701.7|113676.7|113699.7|113674.7|113701.7|113676.7|113690.6|113665.6|23
1735575660000|2024-12-30 16:21:00|113701.3|113676.3|113699.5|113674.5|113704.7|113679.7|113698.6|113673.6|17
1735575670000|2024-12-30 16:21:10|113698.9|113673.9|113702.5|113677.5|113702.5|113677.5|113697.2|113672.2|10
1735575680000|2024-12-30 16:21:20|113702.1|113677.1|113700.8|113675.8|113702.5|113677.5|113695.5|113670.5|17
1735575690000|2024-12-30 16:21:30|113700.7|113675.7|113721.3|113696.3|113721.4|113696.4|113700.4|113675.4|19
1735575700000|2024-12-30 16:21:40|113721.6|113696.6|113709.6|113684.6|113721.6|113696.6|113708|113683|25
1735575710000|2024-12-30 16:21:50|113710.3|113685.3|113699.4|113674.4|113710.3|113685.3|113692.5|113667.5|39
1735575720000|2024-12-30 16:22:00|113700.1|113675.1|113700.6|113675.6|113705.8|113680.8|113698.8|113673.8|35
1735575730000|2024-12-30 16:22:10|113701.6|113676.6|113712|113687|113712.9|113687.9|113701.6|113676.6|31
1735575740000|2024-12-30 16:22:20|113712.6|113687.6|113725.4|113700.4|113728|113703|113712.6|113687.6|36
1735575750000|2024-12-30 16:22:30|113724.9|113699.9|113731|113706|113731|113706|113724.9|113699.9|8
1735575760000|2024-12-30 16:22:40|113730.7|113705.7|113728.7|113703.7|113730.7|113705.7|113727.6|113702.6|9
1735575770000|2024-12-30 16:22:50|113729.3|113704.3|113755.2|113730.2|113761.6|113736.6|113729.3|113704.3|25
1735575780000|2024-12-30 16:23:00|113756.2|113731.2|113747.5|113722.5|113756.7|113731.7|113745.5|113720.5|27
1735575790000|2024-12-30 16:23:10|113747.1|113722.1|113745.7|113720.7|113747.3|113722.3|113745|113720|14
1735575800000|2024-12-30 16:23:20|113743.7|113718.7|113741.8|113716.8|113746.7|113721.7|113739.3|113714.3|27
1735575810000|2024-12-30 16:23:30|113739.7|113714.7|113740.8|113715.8|113741.5|113716.5|113735.4|113710.4|21
1735575820000|2024-12-30 16:23:40|113742|113717|113765.1|113740.1|113765.1|113740.1|113742|113717|35
1735575830000|2024-12-30 16:23:50|113765.6|113740.6|113768.9|113743.9|113772|113747|113765.6|113740.6|18
1735575840000|2024-12-30 16:24:00|113767.4|113742.4|113771|113746|113776.9|113751.9|113765.9|113740.9|40
1735575850000|2024-12-30 16:24:10|113771.4|113746.4|113786.7|113761.7|113786.7|113761.7|113770.8|113745.8|21
1735575860000|2024-12-30 16:24:20|113786.4|113761.4|113775.8|113750.8|113787.4|113762.4|113772.9|113747.9|25
1735575870000|2024-12-30 16:24:30|113776.9|113751.9|113786.6|113761.6|113787.3|113762.3|113776.9|113751.9|27
1735575880000|2024-12-30 16:24:40|113786.5|113761.5|113790.8|113765.8|113790.8|113765.8|113786.5|113761.5|9
1735575890000|2024-12-30 16:24:50|113790.2|113765.2|113786.4|113761.4|113790.2|113765.2|113784.5|113759.5|23
1735575900000|2024-12-30 16:25:00|113784.9|113759.9|113784.6|113759.6|113790|113765|113784.6|113759.6|26
1735575910000|2024-12-30 16:25:10|113783.4|113758.4|113793.1|113768.1|113795|113770|113781.3|113756.3|32
1735575920000|2024-12-30 16:25:20|113791.9|113766.9|113783.6|113758.6|113791.9|113766.9|113780.8|113755.8|27
1735575930000|2024-12-30 16:25:30|113782.5|113757.5|113774.9|113749.9|113782.8|113757.8|113774.9|113749.9|22
1735575940000|2024-12-30 16:25:40|113774.5|113749.5|113781.7|113756.7|113785.2|113760.2|113771|113746|23
1735575950000|2024-12-30 16:25:50|113783.4|113758.4|113783.5|113758.5|113784|113759|113781.2|113756.2|21
1735575960000|2024-12-30 16:26:00|113783.4|113758.4|113787.5|113762.5|113787.5|113762.5|113783.4|113758.4|17
1735575970000|2024-12-30 16:26:10|113787.6|113762.6|113772.8|113747.8|113787.6|113762.6|113767.9|113742.9|21
1735575980000|2024-12-30 16:26:20|113766.7|113741.7|113785.6|113760.6|113790.8|113765.8|113766.7|113741.7|29
1735575990000|2024-12-30 16:26:30|113784.6|113759.6|113782.4|113757.4|113791.5|113766.5|113780|113755|22
1735576000000|2024-12-30 16:26:40|113782.5|113757.5|113792.3|113767.3|113793.2|113768.2|113782.5|113757.5|16
1735576010000|2024-12-30 16:26:50|113790.7|113765.7|113793.4|113768.4|113795.6|113770.6|113788.4|113763.4|31
1735576020000|2024-12-30 16:27:00|113798|113773|113800.4|113775.4|113806.1|113781.1|113793.6|113768.6|40
1735576030000|2024-12-30 16:27:10|113801.3|113776.3|113793.5|113768.5|113803|113778|113791.9|113766.9|42
1735576040000|2024-12-30 16:27:20|113794|113769|113792.2|113767.2|113800.4|113775.4|113788.7|113763.7|37
1735576050000|2024-12-30 16:27:30|113792.1|113767.1|113777.2|113752.2|113793.1|113768.1|113774.8|113749.8|37
1735576060000|2024-12-30 16:27:40|113776.3|113751.3|113777.1|113752.1|113780.1|113755.1|113772.5|113747.5|35
1735576070000|2024-12-30 16:27:50|113775.8|113750.8|113777.5|113752.5|113779.2|113754.2|113775.6|113750.6|20
1735576080000|2024-12-30 16:28:00|113777.2|113752.2|113791.6|113766.6|113791.6|113766.6|113773.1|113748.1|35
1735576090000|2024-12-30 16:28:10|113790.2|113765.2|113780.9|113755.9|113793.3|113768.3|113778.7|113753.7|43
1735576100000|2024-12-30 16:28:20|113782.5|113757.5|113786.3|113761.3|113790.5|113765.5|113780.1|113755.1|37
1735576110000|2024-12-30 16:28:30|113787.2|113762.2|113791.6|113766.6|113792|113767|113780.8|113755.8|41
1735576120000|2024-12-30 16:28:40|113790|113765|113773.8|113748.8|113791.6|113766.6|113770.9|113745.9|36
1735576130000|2024-12-30 16:28:50|113775.7|113750.7|113773.2|113748.2|113776.8|113751.8|113766.2|113741.2|38
1735576140000|2024-12-30 16:29:00|113772.2|113747.2|113760.1|113735.1|113773.4|113748.4|113756.3|113731.3|45
1735576150000|2024-12-30 16:29:10|113759.9|113734.9|113748.1|113723.1|113760.7|113735.7|113746|113721|36
1735576160000|2024-12-30 16:29:20|113746.2|113721.2|113766|113716|113768.7|113722.3|113745.4|113708|34
1735576170000|2024-12-30 16:29:30|113767.4|113717.4|113762.1|113712.1|113767.4|113717.4|113762.1|113712.1|36
1735576180000|2024-12-30 16:29:40|113761.2|113711.2|113746.1|113721.1|113761.2|113722.5|113743.2|113706.2|45
1735576190000|2024-12-30 16:29:50|113744.9|113719.9|113741.7|113716.7|113746.8|113721.8|113739.2|113714.2|36
1735576200000|2024-12-30 16:30:00|113742.7|113717.7|113754.6|113704.6|113756.9|113718.4|113742.7|113700.9|57
1735576210000|2024-12-30 16:30:10|113754.1|113704.1|113731.1|113681.1|113756.3|113715.7|113726.1|113681.1|43
1735576220000|2024-12-30 16:30:20|113730.7|113680.7|113717.1|113667.1|113734.3|113684.3|113714.3|113664.3|48
1735576230000|2024-12-30 16:30:30|113719|113669|113721.9|113671.9|113723|113673|113716.4|113666.4|38
1735576240000|2024-12-30 16:30:40|113721.7|113671.7|113716.9|113666.9|113722.5|113672.5|113714.7|113664.7|39
1735576250000|2024-12-30 16:30:50|113717.8|113667.8|113709.4|113659.4|113717.8|113667.8|113703.8|113653.8|66
1735576260000|2024-12-30 16:31:00|113708.1|113658.1|113703.5|113653.5|113708.4|113658.4|113698.5|113648.5|55
1735576270000|2024-12-30 16:31:10|113703|113653|113706.5|113656.5|113718.9|113668.9|113703|113653|67
1735576280000|2024-12-30 16:31:20|113705.8|113655.8|113699.2|113649.2|113708|113658|113699.2|113649.2|54
1735576290000|2024-12-30 16:31:30|113701.1|113651.1|113702.5|113677.5|113720.9|113679.4|113700|113650|33
1735576300000|2024-12-30 16:31:40|113702.8|113677.8|113698.5|113673.5|113707.2|113682.2|113697.8|113672.8|52
1735576310000|2024-12-30 16:31:50|113699|113674|113702.9|113677.9|113703.9|113678.9|113698.8|113673.8|46
1735576320000|2024-12-30 16:32:00|113702|113677|113704.4|113679.4|113706.5|113681.5|113699.1|113674.1|67
1735576330000|2024-12-30 16:32:10|113704.5|113679.5|113705.5|113680.5|113707.4|113682.4|113703.1|113678.1|43
1735576340000|2024-12-30 16:32:20|113704.8|113679.8|113701.1|113676.1|113705.7|113680.7|113699.5|113674.5|46
1735576350000|2024-12-30 16:32:30|113700.6|113675.6|113694.3|113669.3|113703.5|113678.5|113692|113667|65
1735576360000|2024-12-30 16:32:40|113694.7|113669.7|113690.1|113665.1|113696.2|113671.2|113685.9|113660.9|49
1735576370000|2024-12-30 16:32:50|113691.1|113666.1|113689.1|113664.1|113695|113670|113687.2|113662.2|42
1735576380000|2024-12-30 16:33:00|113688.7|113663.7|113691.1|113666.1|113692.3|113667.3|113687.3|113662.3|31
1735576390000|2024-12-30 16:33:10|113692.1|113667.1|113698.3|113673.3|113701.7|113676.7|113692.1|113667.1|45
1735576400000|2024-12-30 16:33:20|113698.5|113673.5|113675.2|113650.2|113698.8|113673.8|113673.4|113648.4|56
1735576410000|2024-12-30 16:33:30|113676|113651|113684.7|113659.7|113687.1|113662.1|113676|113651|58
1735576420000|2024-12-30 16:33:40|113683.9|113658.9|113670.6|113645.6|113685.8|113660.8|113668.9|113643.9|56
1735576430000|2024-12-30 16:33:50|113671|113646|113674.8|113649.8|113678.8|113653.8|113670.7|113645.7|47
1735576440000|2024-12-30 16:34:00|113677.7|113652.7|113689.2|113664.2|113689.4|113664.4|113673.3|113648.3|54
1735576450000|2024-12-30 16:34:10|113688.9|113663.9|113689.3|113664.3|113706|113673.2|113685.7|113646.6|54
1735576460000|2024-12-30 16:34:20|113688.2|113663.2|113691.9|113666.9|113692.3|113667.3|113688.2|113663.2|43
1735576470000|2024-12-30 16:34:30|113692.9|113667.9|113696|113671|113698|113673|113691.6|113666.6|39
1735576480000|2024-12-30 16:34:40|113694.9|113669.9|113683.9|113658.9|113694.9|113669.9|113680.2|113655.2|48
1735576490000|2024-12-30 16:34:50|113683.3|113658.3|113682.1|113657.1|113687.1|113662.1|113681|113656|64
1735576500000|2024-12-30 16:35:00|113682.2|113657.2|113661.9|113636.9|113682.7|113657.7|113661.3|113636.3|70
1735576510000|2024-12-30 16:35:10|113661.2|113636.2|113664.1|113639.1|113664.9|113639.9|113659.5|113634.5|58
1735576520000|2024-12-30 16:35:20|113663|113638|113677.2|113652.2|113687|113662|113662.8|113637.8|56
1735576530000|2024-12-30 16:35:30|113675.9|113650.9|113663.6|113638.6|113678.2|113653.2|113662.3|113637.3|43
1735576540000|2024-12-30 16:35:40|113662.5|113637.5|113660.2|113635.2|113665.7|113640.7|113655.4|113630.4|23
1735576550000|2024-12-30 16:35:50|113658.8|113633.8|113665.9|113640.9|113670.9|113645.9|113658.8|113633.8|57
1735576560000|2024-12-30 16:36:00|113667.6|113642.6|113659.5|113634.5|113669.8|113644.8|113656.3|113631.3|60
1735576570000|2024-12-30 16:36:10|113660.3|113635.3|113665.3|113640.3|113666.8|113641.8|113650.5|113625.5|51
1735576580000|2024-12-30 16:36:20|113666.5|113641.5|113669.1|113644.1|113674.4|113649.4|113666.5|113641.5|31
1735576590000|2024-12-30 16:36:30|113668.1|113643.1|113667.5|113642.5|113668.5|113643.5|113665|113640|39
1735576600000|2024-12-30 16:36:40|113667|113642|113655.8|113630.8|113667|113642|113654|113629|33
1735576610000|2024-12-30 16:36:50|113657.1|113632.1|113653.1|113628.1|113657.4|113632.4|113650.3|113625.3|38
1735576620000|2024-12-30 16:37:00|113652.8|113627.8|113654.9|113629.9|113657.1|113632.1|113652.8|113627.8|25
1735576630000|2024-12-30 16:37:10|113655.2|113630.2|113658.8|113633.8|113660|113635|113655.2|113630.2|23
1735576640000|2024-12-30 16:37:20|113659.8|113634.8|113659.6|113634.6|113660.2|113635.2|113655.1|113630.1|33
1735576650000|2024-12-30 16:37:30|113658.7|113633.7|113644.9|113619.9|113658.7|113633.7|113643.6|113618.6|46
1735576660000|2024-12-30 16:37:40|113648.2|113623.2|113650.6|113625.6|113651.7|113626.7|113644.9|113619.9|27
1735576670000|2024-12-30 16:37:50|113651.2|113626.2|113660|113635|113660.1|113635.1|113648.9|113623.9|31
1735576680000|2024-12-30 16:38:00|113658.6|113633.6|113664|113639|113664.7|113639.7|113658.6|113633.6|40
1735576690000|2024-12-30 16:38:10|113663.3|113638.3|113645.1|113620.1|113663.3|113638.3|113634|113609|53
1735576700000|2024-12-30 16:38:20|113647.2|113622.2|113651.8|113626.8|113651.8|113626.8|113646.3|113621.3|30
1735576710000|2024-12-30 16:38:30|113653.4|113628.4|113653.5|113628.5|113655|113630|113649.4|113624.4|39
1735576720000|2024-12-30 16:38:40|113654|113629|113648|113623|113654.7|113629.7|113645.2|113620.2|17
1735576730000|2024-12-30 16:38:50|113648.9|113623.9|113648.5|113623.5|113649.5|113624.5|113647.2|113622.2|27
1735576740000|2024-12-30 16:39:00|113648.6|113623.6|113647.7|113622.7|113651.8|113626.8|113637.2|113612.2|42
1735576750000|2024-12-30 16:39:10|113648.9|113623.9|113650.9|113625.9|113651.9|113626.9|113645.2|113620.2|22
1735576760000|2024-12-30 16:39:20|113651.6|113626.6|113650|113625|113653.4|113628.4|113649.9|113624.9|24
1735576770000|2024-12-30 16:39:30|113648.6|113623.6|113647.9|113622.9|113652.7|113627.7|113644.9|113619.9|26
1735576780000|2024-12-30 16:39:40|113643.4|113618.4|113656.1|113631.1|113658|113633|113643.4|113618.4|22
1735576790000|2024-12-30 16:39:50|113654.9|113629.9|113625|113600|113654.9|113629.9|113622.8|113597.8|41
1735576800000|2024-12-30 16:40:00|113622.6|113597.6|113628.4|113603.4|113636.1|113611.1|113614.2|113589.2|54
1735576810000|2024-12-30 16:40:10|113628.1|113603.1|113623.1|113598.1|113631.7|113606.7|113620.3|113595.3|45
1735576820000|2024-12-30 16:40:20|113624.1|113599.1|113630.4|113605.4|113636.3|113611.3|113619.5|113594.5|35
1735576830000|2024-12-30 16:40:30|113630.8|113605.8|113619.4|113594.4|113636.3|113611.3|113618|113593|32
1735576840000|2024-12-30 16:40:40|113621.6|113596.6|113613.7|113588.7|113622.7|113597.7|113613.7|113588.7|45
1735576850000|2024-12-30 16:40:50|113611.5|113586.5|113610.7|113585.7|113613.5|113588.5|113600.4|113575.4|50
1735576860000|2024-12-30 16:41:00|113608.2|113583.2|113631.3|113606.3|113631.7|113606.7|113608|113583|37
1735576870000|2024-12-30 16:41:10|113632.2|113607.2|113649.4|113624.4|113651.2|113626.2|113631.6|113606.6|20
1735576880000|2024-12-30 16:41:20|113648.2|113623.2|113646|113621|113648.2|113623.2|113636.9|113611.9|16
1735576890000|2024-12-30 16:41:30|113643.4|113618.4|113628.5|113603.5|113643.5|113618.5|113625|113600|22
1735576900000|2024-12-30 16:41:40|113626.5|113601.5|113597.6|113547.6|113632.6|113607.6|113590.7|113547.6|33
1735576910000|2024-12-30 16:41:50|113598.6|113548.6|113595.8|113545.8|113600.9|113550.9|113595.5|113545.5|24
1735576920000|2024-12-30 16:42:00|113594.6|113544.6|113590.4|113540.4|113595.3|113545.3|113588.9|113538.9|22
1735576930000|2024-12-30 16:42:10|113590|113540|113587.7|113537.7|113590|113540|113584.3|113534.3|27
1735576940000|2024-12-30 16:42:20|113586.7|113536.7|113584.9|113534.9|113586.9|113536.9|113574.3|113524.3|36
1735576950000|2024-12-30 16:42:30|113584.5|113534.5|113579.3|113529.3|113584.5|113534.5|113578.2|113528.2|26
1735576960000|2024-12-30 16:42:40|113581.6|113531.6|113590.5|113540.5|113590.5|113540.5|113576.9|113526.9|26
1735576970000|2024-12-30 16:42:50|113591.6|113541.6|113556.5|113506.5|113591.6|113541.6|113554.3|113504.3|27
1735576980000|2024-12-30 16:43:00|113552.7|113502.7|113565|113515|113565.7|113515.7|113552.7|113502.7|23
1735576990000|2024-12-30 16:43:10|113564.4|113514.4|113559.3|113509.3|113565.7|113515.7|113554.2|113504.2|34
1735577000000|2024-12-30 16:43:20|113558.7|113508.7|113558.9|113508.9|113562.1|113512.1|113556.4|113506.4|29
1735577010000|2024-12-30 16:43:30|113558.8|113508.8|113558.2|113508.2|113562.2|113512.2|113552.5|113502.5|24
1735577020000|2024-12-30 16:43:40|113559.3|113509.3|113561.2|113511.2|113562|113512|113555.1|113505.1|29
1735577030000|2024-12-30 16:43:50|113563|113513|113564.2|113514.2|113566.4|113516.4|113560.5|113510.5|31
1735577040000|2024-12-30 16:44:00|113562.7|113512.7|113573.9|113548.9|113582.8|113557.8|113562.7|113512.7|59
1735577050000|2024-12-30 16:44:10|113576.5|113551.5|113593.4|113568.4|113594.7|113569.7|113576.5|113551.5|48
1735577060000|2024-12-30 16:44:20|113592.6|113567.6|113605|113580|113605.9|113580.9|113592.6|113567.6|31
1735577070000|2024-12-30 16:44:30|113606.3|113581.3|113609.2|113584.2|113609.2|113584.2|113602.2|113577.2|28
1735577080000|2024-12-30 16:44:40|113609.9|113584.9|113588.6|113563.6|113610.2|113585.2|113585.6|113549.5|37
1735577090000|2024-12-30 16:44:50|113591.4|113566.4|113591.3|113566.3|113592.2|113567.2|113587.8|113562.8|30
1735577100000|2024-12-30 16:45:00|113592|113567|113577|113552|113597.1|113572.1|113577|113552|57
1735577110000|2024-12-30 16:45:10|113575.9|113550.9|113577.5|113552.5|113579.6|113554.6|113575|113550|37
1735577120000|2024-12-30 16:45:20|113579.6|113554.6|113582.5|113557.5|113585.1|113560.1|113576.1|113551.1|50
1735577130000|2024-12-30 16:45:30|113584.3|113559.3|113586.7|113561.7|113586.7|113561.7|113574.5|113549.5|57
1735577140000|2024-12-30 16:45:40|113587.4|113562.4|113590.7|113565.7|113594.2|113569.2|113587.1|113562.1|40
1735577150000|2024-12-30 16:45:50|113592.8|113567.8|113588.7|113538.7|113595|113570|113578.8|113538.7|41
1735577160000|2024-12-30 16:46:00|113589.8|113539.8|113581.1|113556.1|113589.8|113558.8|113578.3|113538.6|34
1735577170000|2024-12-30 16:46:10|113581.7|113556.7|113591.2|113566.2|113591.7|113566.7|113579.3|113554.3|40
1735577180000|2024-12-30 16:46:20|113590.1|113565.1|113608.5|113583.5|113613.7|113588.7|113590.1|113565.1|42
1735577190000|2024-12-30 16:46:30|113609.8|113584.8|113611.1|113586.1|113616.3|113591.3|113604.9|113579.9|31
1735577200000|2024-12-30 16:46:40|113612|113587|113612|113587|113621.5|113596.5|113607.3|113582.3|41
1735577210000|2024-12-30 16:46:50|113610.6|113585.6|113611.6|113586.6|113614.1|113589.1|113609.9|113584.9|18
1735577220000|2024-12-30 16:47:00|113612.3|113587.3|113611.7|113586.7|113620|113595|113609.4|113584.4|32
1735577230000|2024-12-30 16:47:10|113610.5|113585.5|113613.1|113588.1|113615.7|113590.7|113608.1|113583.1|26
1735577240000|2024-12-30 16:47:20|113613.8|113588.8|113621.2|113596.2|113621.2|113596.2|113612|113587|27
1735577250000|2024-12-30 16:47:30|113621.9|113596.9|113614.5|113589.5|113634.7|113596.9|113613.2|113573.9|45
1735577260000|2024-12-30 16:47:40|113614|113589|113610.3|113585.3|113624.6|113591.6|113608.1|113568.7|56
1735577270000|2024-12-30 16:47:50|113613.8|113588.8|113624.4|113574.4|113624.4|113591.5|113609|113571.2|48
1735577280000|2024-12-30 16:48:00|113624.1|113574.1|113621.9|113596.9|113633.2|113598|113611.1|113570.3|54
1735577290000|2024-12-30 16:48:10|113622|113597|113618.3|113593.3|113622.1|113597.1|113615.1|113590.1|24
1735577300000|2024-12-30 16:48:20|113617.6|113592.6|113656.8|113631.8|113656.8|113631.8|113614.4|113589.4|49
1735577310000|2024-12-30 16:48:30|113655.6|113630.6|113650.1|113625.1|113660.8|113635.8|113647.9|113622.9|50
1735577320000|2024-12-30 16:48:40|113652.9|113627.9|113661.6|113636.6|113664.2|113639.2|113651.6|113626.6|35
1735577330000|2024-12-30 16:48:50|113663|113638|113674.3|113649.3|113675.5|113650.5|113663|113638|46
1735577340000|2024-12-30 16:49:00|113674.5|113649.5|113686.1|113661.1|113686.2|113661.2|113674.4|113649.4|32
1735577350000|2024-12-30 16:49:10|113685.3|113660.3|113686.1|113661.1|113689.2|113664.2|113680.5|113655.5|34
1735577360000|2024-12-30 16:49:20|113686|113661|113686.5|113661.5|113689.4|113664.4|113681.4|113656.4|23
1735577370000|2024-12-30 16:49:30|113686.8|113661.8|113692.1|113667.1|113700.5|113675.5|113686.8|113661.8|35
1735577380000|2024-12-30 16:49:40|113694.9|113669.9|113700.6|113675.6|113702.1|113677.1|113691.3|113666.3|42
1735577390000|2024-12-30 16:49:50|113700.7|113675.7|113703.9|113678.9|113707.3|113682.3|113691.1|113666.1|32
1735577400000|2024-12-30 16:50:00|113709.2|113684.2|113679.8|113654.8|113712.7|113687.7|113679.8|113654.8|39
1735577410000|2024-12-30 16:50:10|113680.3|113655.3|113673.1|113648.1|113683.9|113658.9|113669.7|113644.7|25
1735577420000|2024-12-30 16:50:20|113673.8|113648.8|113678.8|113653.8|113682.2|113657.2|113673|113648|24
1735577430000|2024-12-30 16:50:30|113675.6|113650.6|113673.5|113648.5|113682.8|113657.8|113667.5|113642.5|38
1735577440000|2024-12-30 16:50:40|113671.1|113646.1|113671.8|113646.8|113675.1|113650.1|113667.1|113642.1|24
1735577450000|2024-12-30 16:50:50|113671|113646|113667.6|113642.6|113674.4|113649.4|113666.8|113641.8|22
1735577460000|2024-12-30 16:51:00|113671.2|113646.2|113676|113651|113678.2|113653.2|113671.2|113646.2|25
1735577470000|2024-12-30 16:51:10|113674.8|113649.8|113672.1|113647.1|113677.6|113652.6|113671.6|113646.6|34
1735577480000|2024-12-30 16:51:20|113672.2|113647.2|113665.3|113640.3|113674.9|113649.9|113664.3|113639.3|35
1735577490000|2024-12-30 16:51:30|113666.6|113641.6|113649.4|113624.4|113668.9|113643.9|113646.5|113621.5|38
1735577500000|2024-12-30 16:51:40|113655.1|113630.1|113655.4|113630.4|113657.2|113632.2|113647.9|113622.9|31
1735577510000|2024-12-30 16:51:50|113653.7|113628.7|113651.6|113626.6|113655.8|113630.8|113650.7|113625.7|20
1735577520000|2024-12-30 16:52:00|113650.6|113625.6|113655.6|113630.6|113655.6|113630.6|113647.9|113622.9|31
1735577530000|2024-12-30 16:52:10|113658.4|113633.4|113656|113631|113659.8|113634.8|113655|113630|19
1735577540000|2024-12-30 16:52:20|113655.5|113630.5|113659.3|113634.3|113661.4|113636.4|113647.5|113622.5|22
1735577550000|2024-12-30 16:52:30|113660.5|113635.5|113652.3|113627.3|113660.5|113635.5|113646.1|113621.1|28
1735577560000|2024-12-30 16:52:40|113651.3|113626.3|113645.8|113620.8|113652.4|113627.4|113644.8|113619.8|20
1735577570000|2024-12-30 16:52:50|113645.3|113620.3|113655|113630|113655.1|113630.1|113644.2|113619.2|28
1735577580000|2024-12-30 16:53:00|113656.2|113631.2|113653.5|113628.5|113657.9|113632.9|113651.8|113626.8|32
1735577590000|2024-12-30 16:53:10|113653.7|113628.7|113650.9|113625.9|113654.4|113629.4|113649.9|113624.9|29
1735577600000|2024-12-30 16:53:20|113651.8|113626.8|113658.6|113633.6|113659.8|113634.8|113651.8|113626.8|27
1735577610000|2024-12-30 16:53:30|113655.9|113630.9|113645.5|113620.5|113657.2|113632.2|113640|113615|39
1735577620000|2024-12-30 16:53:40|113646|113621|113639|113614|113650.2|113625.2|113633.6|113608.6|59
1735577630000|2024-12-30 16:53:50|113636|113611|113621.6|113596.6|113636|113611|113618.3|113593.3|60
1735577640000|2024-12-30 16:54:00|113621.3|113596.3|113625.9|113600.9|113635.7|113610.7|113618.3|113593.3|45
1735577650000|2024-12-30 16:54:10|113628.8|113603.8|113627.5|113602.5|113633.2|113608.2|113625.2|113600.2|42
1735577660000|2024-12-30 16:54:20|113631.5|113606.5|113616.5|113591.5|113631.5|113606.5|113614.3|113589.3|52
1735577670000|2024-12-30 16:54:30|113617.4|113592.4|113615.9|113590.9|113618.7|113593.7|113615.3|113590.3|30
1735577680000|2024-12-30 16:54:40|113617|113592|113621.5|113596.5|113632|113607|113615|113590|49
1735577690000|2024-12-30 16:54:50|113620.4|113595.4|113612.7|113587.7|113621.8|113596.8|113612.5|113587.5|24
1735577700000|2024-12-30 16:55:00|113616.1|113591.1|113619.6|113594.6|113621.2|113596.2|113605.6|113580.6|34
1735577710000|2024-12-30 16:55:10|113620.3|113595.3|113620.6|113595.6|113624.3|113599.3|113618.6|113593.6|54
1735577720000|2024-12-30 16:55:20|113621.7|113596.7|113620.7|113595.7|113621.7|113596.7|113613.5|113588.5|36
1735577730000|2024-12-30 16:55:30|113620.5|113595.5|113610.9|113585.9|113623.2|113598.2|113610.1|113585.1|51
1735577740000|2024-12-30 16:55:40|113613.5|113588.5|113613.9|113588.9|113617.3|113592.3|113611.5|113586.5|40
1735577750000|2024-12-30 16:55:50|113613.4|113588.4|113609.2|113584.2|113625.2|113600.2|113605.5|113580.5|55
1735577760000|2024-12-30 16:56:00|113607.7|113582.7|113605.1|113580.1|113612.7|113587.7|113604.3|113579.3|32
1735577770000|2024-12-30 16:56:10|113594.1|113569.1|113592.6|113567.6|113599.4|113574.4|113590.6|113565.6|29
1735577780000|2024-12-30 16:56:20|113591.7|113566.7|113578.3|113553.3|113591.7|113566.7|113577.7|113552.7|41
1735577790000|2024-12-30 16:56:30|113578.5|113553.5|113579.7|113554.7|113581.8|113556.8|113572.8|113547.8|32
1735577800000|2024-12-30 16:56:40|113580.7|113555.7|113578.6|113528.6|113581.7|113556.7|113563.9|113528.6|45
1735577810000|2024-12-30 16:56:50|113578.3|113528.3|113571.4|113521.4|113583.2|113533.2|113571.4|113521.4|34
1735577820000|2024-12-30 16:57:00|113572.9|113522.9|113590|113540|113590.6|113540.6|113570.2|113520.2|35
1735577830000|2024-12-30 16:57:10|113591.9|113541.9|113588.3|113538.3|113592.2|113542.2|113583.3|113533.3|27
1735577840000|2024-12-30 16:57:20|113587.6|113537.6|113592.8|113542.8|113597.8|113547.8|113585|113535|42
1735577850000|2024-12-30 16:57:30|113594.1|113544.1|113596.8|113546.8|113608.2|113558.2|113594.1|113544.1|34
1735577860000|2024-12-30 16:57:40|113596.5|113546.5|113600.5|113550.5|113601|113551|113596.5|113546.5|19
1735577870000|2024-12-30 16:57:50|113598.5|113548.5|113594.5|113544.5|113599.5|113549.5|113593.8|113543.8|12
1735577880000|2024-12-30 16:58:00|113595.3|113545.3|113586.6|113536.6|113605.1|113555.1|113585.6|113535.6|27
1735577890000|2024-12-30 16:58:10|113585.9|113535.9|113588.5|113538.5|113592.8|113542.8|113581.2|113531.2|43
1735577900000|2024-12-30 16:58:20|113587.6|113537.6|113599.4|113549.4|113602|113552|113587.6|113537.6|18
1735577910000|2024-12-30 16:58:30|113597.9|113547.9|113605.5|113555.5|113606.1|113556.1|113597.9|113547.9|18
1735577920000|2024-12-30 16:58:40|113607.2|113557.2|113604.1|113554.1|113607.5|113557.5|113603.6|113553.6|18
1735577930000|2024-12-30 16:58:50|113604.2|113554.2|113601.7|113551.7|113606.3|113556.3|113594.9|113544.9|17
1735577940000|2024-12-30 16:59:00|113599.8|113549.8|113603.5|113553.5|113603.5|113553.5|113594.7|113544.7|16
1735577950000|2024-12-30 16:59:10|113601.9|113551.9|113590|113540|113601.9|113551.9|113587.6|113537.6|21
1735577960000|2024-12-30 16:59:20|113588.3|113538.3|113590.6|113540.6|113592.4|113542.4|113588.2|113538.2|9
1735577970000|2024-12-30 16:59:30|113591.3|113541.3|113588.3|113538.3|113594.6|113544.6|113583.7|113533.7|19
1735577980000|2024-12-30 16:59:40|113588.1|113538.1|113590.7|113540.7|113592.2|113542.2|113588.1|113538.1|12
1735577990000|2024-12-30 16:59:50|113591.4|113541.4|113596.8|113546.8|113597.3|113547.3|113591.4|113541.4|5
1735578000000|2024-12-30 17:00:00|113595.7|113545.7|113566.4|113516.4|113595.7|113545.7|113564.3|113514.3|48
1735578010000|2024-12-30 17:00:10|113566.3|113516.3|113570.9|113520.9|113572.8|113522.8|113564|113514|44
1735578020000|2024-12-30 17:00:20|113570|113520|113558.4|113508.4|113570.2|113520.2|113556.7|113506.7|38
1735578030000|2024-12-30 17:00:30|113560.9|113510.9|113562.5|113512.5|113566.2|113516.2|113555.8|113505.8|39
1735578040000|2024-12-30 17:00:40|113563|113513|113567.4|113517.4|113575.2|113525.2|113562.1|113512.1|33
1735578050000|2024-12-30 17:00:50|113567.5|113517.5|113569.6|113519.6|113572.7|113522.7|113567.5|113517.5|24
1735578060000|2024-12-30 17:01:00|113570.5|113520.5|113572.2|113522.2|113578.8|113528.8|113569.5|113519.5|43
1735578070000|2024-12-30 17:01:10|113571.5|113521.5|113579.4|113529.4|113581.5|113531.5|113571.1|113521.1|27
1735578080000|2024-12-30 17:01:20|113578.2|113528.2|113585.2|113535.2|113591.5|113541.5|113576.6|113526.6|41
1735578090000|2024-12-30 17:01:30|113585.9|113535.9|113581.5|113531.5|113589.1|113539.1|113580.1|113530.1|31
1735578100000|2024-12-30 17:01:40|113580.2|113530.2|113577.6|113527.6|113580.3|113530.3|113575.4|113525.4|36
1735578110000|2024-12-30 17:01:50|113578.3|113528.3|113570.7|113520.7|113579|113529|113570.2|113520.2|32
1735578120000|2024-12-30 17:02:00|113571.5|113521.5|113541.2|113516.2|113571.5|113534.3|113538.6|113505.8|59
1735578130000|2024-12-30 17:02:10|113541.1|113516.1|113528.8|113503.8|113547.6|113522.6|113527.6|113502.6|42
1735578140000|2024-12-30 17:02:20|113530.3|113505.3|113518.7|113493.7|113530.3|113505.3|113516.6|113491.6|44
1735578150000|2024-12-30 17:02:30|113519.7|113494.7|113524.1|113499.1|113525.3|113500.3|113516.9|113491.9|35
1735578160000|2024-12-30 17:02:40|113522.5|113497.5|113506.6|113481.6|113522.7|113497.7|113503.5|113478.5|55
1735578170000|2024-12-30 17:02:50|113506.8|113481.8|113488.7|113463.7|113506.8|113481.8|113486.9|113461.9|41
1735578180000|2024-12-30 17:03:00|113487.8|113462.8|113486.4|113461.4|113492.6|113467.6|113484.2|113459.2|27
1735578190000|2024-12-30 17:03:10|113485.3|113460.3|113501.3|113451.3|113507|113471.4|113485.3|113451|31
1735578200000|2024-12-30 17:03:20|113500.6|113450.6|113489.5|113464.5|113502.3|113465.8|113480.6|113446|46
1735578210000|2024-12-30 17:03:30|113488.8|113463.8|113495|113470|113495.9|113470.9|113485|113460|29
1735578220000|2024-12-30 17:03:40|113495.8|113470.8|113491.3|113466.3|113497.9|113472.9|113489.5|113464.5|36
1735578230000|2024-12-30 17:03:50|113493.5|113468.5|113495.1|113470.1|113495.1|113470.1|113490.2|113465.2|27
1735578240000|2024-12-30 17:04:00|113494.1|113469.1|113487|113462|113494.3|113469.3|113487|113462|30
1735578250000|2024-12-30 17:04:10|113484.8|113459.8|113481.3|113456.3|113484.8|113459.8|113480|113455|31
1735578260000|2024-12-30 17:04:20|113479.8|113454.8|113492.8|113442.8|113496.2|113464.8|113479.3|113441|21
1735578270000|2024-12-30 17:04:30|113491.4|113441.4|113488.4|113438.4|113491.4|113441.4|113483.2|113433.2|29
1735578280000|2024-12-30 17:04:40|113487.5|113437.5|113495.4|113445.4|113495.4|113445.4|113487.5|113437.5|9
1735578290000|2024-12-30 17:04:50|113494.8|113444.8|113503.6|113453.6|113506.6|113456.6|113494.8|113444.8|22
1735578300000|2024-12-30 17:05:00|113503.1|113453.1|113507.7|113457.7|113508.2|113458.2|113500.5|113450.5|25
1735578310000|2024-12-30 17:05:10|113507.4|113457.4|113500.5|113450.5|113510.3|113460.3|113500.5|113450.5|27
1735578320000|2024-12-30 17:05:20|113501.7|113451.7|113478.8|113453.8|113502.9|113465.3|113478.8|113450.5|12
1735578330000|2024-12-30 17:05:30|113477.9|113452.9|113479.5|113454.5|113481|113456|113477.2|113452.2|18
1735578340000|2024-12-30 17:05:40|113480|113455|113480.6|113455.6|113483.2|113458.2|113479.7|113454.7|17
1735578350000|2024-12-30 17:05:50|113492.9|113442.9|113499.2|113449.2|113499.3|113449.3|113492.9|113442.9|9
1735578360000|2024-12-30 17:06:00|113505.3|113455.3|113500.9|113450.9|113509.9|113459.9|113498.1|113448.1|21
1735578370000|2024-12-30 17:06:10|113501.6|113451.6|113503|113453|113503.1|113453.1|113498.5|113448.5|25
1735578380000|2024-12-30 17:06:20|113503.8|113453.8|113501.9|113451.9|113517.5|113467.5|113500.1|113450.1|34
1735578390000|2024-12-30 17:06:30|113502.4|113452.4|113519.2|113469.2|113527.9|113477.9|113501.7|113451.7|41
1735578400000|2024-12-30 17:06:40|113524.8|113474.8|113519.7|113494.7|113532.7|113495.6|113518.9|113473|21
1735578410000|2024-12-30 17:06:50|113520|113495|113519.5|113494.5|113530.4|113505.4|113515.6|113490.6|24
1735578420000|2024-12-30 17:07:00|113520.1|113495.1|113532.1|113507.1|113533.1|113508.1|113519.6|113494.6|38
1735578430000|2024-12-30 17:07:10|113529.4|113504.4|113525.3|113500.3|113531.1|113506.1|113522.7|113497.7|19
1735578440000|2024-12-30 17:07:20|113524.5|113499.5|113522.9|113497.9|113525.2|113500.2|113521.6|113496.6|21
1735578450000|2024-12-30 17:07:30|113523.4|113498.4|113525|113500|113525.9|113500.9|113521.3|113496.3|17
1735578460000|2024-12-30 17:07:40|113523.7|113498.7|113524|113499|113524.6|113499.6|113522.3|113497.3|8
1735578470000|2024-12-30 17:07:50|113524.8|113499.8|113526.4|113501.4|113526.4|113501.4|113523.9|113498.9|12
1735578480000|2024-12-30 17:08:00|113527.1|113502.1|113520.5|113495.5|113529.9|113504.9|113518.3|113493.3|26
1735578490000|2024-12-30 17:08:10|113520.3|113495.3|113518.2|113493.2|113521.7|113496.7|113515.3|113490.3|34
1735578500000|2024-12-30 17:08:20|113519|113494|113521.5|113496.5|113522.5|113497.5|113518.4|113493.4|21
1735578510000|2024-12-30 17:08:30|113520.4|113495.4|113482.8|113457.8|113523.2|113498.2|113482.8|113457.8|42
1735578520000|2024-12-30 17:08:40|113485.6|113460.6|113494.6|113469.6|113495.1|113470.1|113483.3|113458.3|36
1735578530000|2024-12-30 17:08:50|113494.9|113469.9|113493|113468|113497.3|113472.3|113490.3|113465.3|27
1735578540000|2024-12-30 17:09:00|113490.2|113465.2|113483|113458|113493.7|113468.7|113481.9|113456.9|26
1735578550000|2024-12-30 17:09:10|113483.9|113458.9|113489.9|113464.9|113493.2|113468.2|113483.9|113458.9|49
1735578560000|2024-12-30 17:09:20|113490.5|113465.5|113492.3|113467.3|113493.1|113468.1|113489.4|113464.4|27
1735578570000|2024-12-30 17:09:30|113491.5|113466.5|113490.5|113465.5|113491.5|113466.5|113484.3|113459.3|34
1735578580000|2024-12-30 17:09:40|113490.7|113465.7|113502.6|113477.6|113504.7|113479.7|113489.7|113464.7|25
1735578590000|2024-12-30 17:09:50|113502.8|113477.8|113514.2|113489.2|113514.6|113489.6|113502.2|113477.2|31
1735578600000|2024-12-30 17:10:00|113515.1|113490.1|113515.6|113490.6|113531.8|113497.9|113512.4|113471.5|40
1735578610000|2024-12-30 17:10:10|113514|113489|113508.9|113483.9|113515.9|113490.9|113507.2|113482.2|21
1735578620000|2024-12-30 17:10:20|113509|113484|113515.1|113490.1|113516.3|113491.3|113506.1|113481.1|21
1735578630000|2024-12-30 17:10:30|113515.2|113490.2|113487.3|113462.3|113515.2|113490.2|113487.3|113462.3|46
1735578640000|2024-12-30 17:10:40|113488.8|113463.8|113493.2|113468.2|113493.2|113468.2|113485.1|113460.1|21
1735578650000|2024-12-30 17:10:50|113494.3|113469.3|113493.6|113468.6|113494.3|113469.3|113491.6|113466.6|16
1735578660000|2024-12-30 17:11:00|113491.6|113466.6|113488|113463|113491.6|113466.6|113487.5|113462.5|20
1735578670000|2024-12-30 17:11:10|113483.5|113458.5|113496.4|113446.4|113497.7|113460.6|113482|113432.3|28
1735578680000|2024-12-30 17:11:20|113495.2|113445.2|113494.3|113444.3|113498.5|113448.5|113487.1|113437.1|28
1735578690000|2024-12-30 17:11:30|113495.9|113445.9|113485.7|113460.7|113499.5|113461.7|113483.7|113445.9|15
1735578700000|2024-12-30 17:11:40|113486.5|113461.5|113481.7|113456.7|113491.1|113466.1|113479.6|113454.6|28
1735578710000|2024-12-30 17:11:50|113482.6|113457.6|113483.3|113458.3|113486|113461|113481.9|113456.9|23
1735578720000|2024-12-30 17:12:00|113484.3|113459.3|113484.6|113459.6|113491.2|113466.2|113483.6|113458.6|25
1735578730000|2024-12-30 17:12:10|113485.6|113460.6|113501|113476|113502.4|113477.4|113484.6|113459.6|33
1735578740000|2024-12-30 17:12:20|113502|113477|113498.1|113473.1|113506.3|113481.3|113489.7|113464.7|26
1735578750000|2024-12-30 17:12:30|113499.8|113474.8|113493.1|113468.1|113499.8|113474.8|113488.2|113463.2|18
1735578760000|2024-12-30 17:12:40|113494.3|113469.3|113492.6|113467.6|113494.5|113469.5|113485.1|113460.1|32
1735578770000|2024-12-30 17:12:50|113491.5|113466.5|113507.5|113457.5|113522.2|113478.5|113481.3|113452.9|23
1735578780000|2024-12-30 17:13:00|113500.6|113450.6|113487.9|113462.9|113506.2|113465.2|113487.9|113447.2|25
1735578790000|2024-12-30 17:13:10|113488.1|113463.1|113493|113468|113493.8|113468.8|113488.1|113463.1|8
1735578800000|2024-12-30 17:13:20|113493.1|113468.1|113486.8|113461.8|113495.9|113470.9|113485|113460|32
1735578810000|2024-12-30 17:13:30|113487.7|113462.7|113479.5|113454.5|113493.3|113468.3|113477.9|113452.9|38
1735578820000|2024-12-30 17:13:40|113478.8|113453.8|113488.5|113438.5|113493.6|113454.5|113478.8|113435|31
1735578830000|2024-12-30 17:13:50|113488.4|113438.4|113489.3|113439.3|113491|113441|113483.5|113433.5|29
1735578840000|2024-12-30 17:14:00|113486.1|113436.1|113497.7|113447.7|113498.7|113448.7|113481.4|113431.4|56
1735578850000|2024-12-30 17:14:10|113498.8|113448.8|113519.2|113469.2|113522|113472|113498.8|113448.8|9
1735578860000|2024-12-30 17:14:20|113520.8|113470.8|113520.8|113470.8|113522|113472|113519.8|113469.8|21
1735578870000|2024-12-30 17:14:30|113519.8|113469.8|113523.4|113473.4|113523.4|113473.4|113517.8|113467.8|19
1735578880000|2024-12-30 17:14:40|113522.1|113472.1|113522|113472|113522.9|113472.9|113519.1|113469.1|20
1735578890000|2024-12-30 17:14:50|113522.2|113472.2|113519.2|113469.2|113527.9|113477.9|113517.4|113467.4|39
1735578900000|2024-12-30 17:15:00|113517|113467|113503|113453|113517.3|113467.3|113503|113453|31
1735578910000|2024-12-30 17:15:10|113507.1|113457.1|113503.1|113453.1|113510.9|113460.9|113495.6|113445.6|48
1735578920000|2024-12-30 17:15:20|113499.6|113449.6|113504.9|113454.9|113510.4|113460.4|113498|113448|52
1735578930000|2024-12-30 17:15:30|113508.3|113458.3|113508.4|113458.4|113509.6|113459.6|113503.5|113453.5|24
1735578940000|2024-12-30 17:15:40|113504.5|113454.5|113509.6|113459.6|113511|113461|113503.4|113453.4|31
1735578950000|2024-12-30 17:15:50|113509.1|113459.1|113510.3|113460.3|113510.5|113460.5|113507.9|113457.9|10
1735578960000|2024-12-30 17:16:00|113505.9|113455.9|113508.1|113458.1|113508.8|113458.8|113501.7|113451.7|16
1735578970000|2024-12-30 17:16:10|113508.4|113458.4|113504.7|113454.7|113510.2|113460.2|113501|113451|35
1735578980000|2024-12-30 17:16:20|113503|113453|113509.2|113459.2|113510.3|113460.3|113503|113453|21
1735578990000|2024-12-30 17:16:30|113509.6|113459.6|113506.5|113456.5|113510.5|113460.5|113502|113452|22
1735579000000|2024-12-30 17:16:40|113503.1|113453.1|113506.9|113456.9|113508.9|113458.9|113503.1|113453.1|30
1735579010000|2024-12-30 17:16:50|113503.6|113453.6|113508.8|113458.8|113508.8|113458.8|113501.8|113451.8|21
1735579020000|2024-12-30 17:17:00|113504.4|113454.4|113507.4|113457.4|113509.2|113459.2|113503.5|113453.5|24
1735579030000|2024-12-30 17:17:10|113504.6|113454.6|113509.2|113459.2|113509.3|113459.3|113504.1|113454.1|20
1735579040000|2024-12-30 17:17:20|113510.2|113460.2|113505.9|113455.9|113510.2|113460.2|113505.9|113455.9|8
1735579050000|2024-12-30 17:17:30|113509.1|113459.1|113514|113464|113515.4|113465.4|113509.1|113459.1|23
1735579060000|2024-12-30 17:17:40|113514.4|113464.4|113510.2|113460.2|113514.4|113464.4|113504.9|113454.9|35
1735579070000|2024-12-30 17:17:50|113507|113457|113510.1|113460.1|113512.5|113462.5|113505.7|113455.7|26
1735579080000|2024-12-30 17:18:00|113508.1|113458.1|113507.9|113457.9|113511.1|113461.1|113505.4|113455.4|33
1735579090000|2024-12-30 17:18:10|113505.5|113455.5|113516.7|113466.7|113516.7|113466.7|113505.5|113455.5|23
1735579100000|2024-12-30 17:18:20|113514.7|113464.7|113513.1|113463.1|113517|113467|113512.1|113462.1|17
1735579110000|2024-12-30 17:18:30|113513.9|113463.9|113504.7|113454.7|113514.1|113464.1|113502.9|113452.9|21
1735579120000|2024-12-30 17:18:40|113503.9|113453.9|113504.6|113454.6|113508.6|113458.6|113503.9|113453.9|12
1735579130000|2024-12-30 17:18:50|113505.9|113455.9|113506.1|113456.1|113509.9|113459.9|113505.8|113455.8|19
1735579140000|2024-12-30 17:19:00|113508.7|113458.7|113514.3|113464.3|113518.1|113468.1|113508.7|113458.7|22
1735579150000|2024-12-30 17:19:10|113517.1|113467.1|113513.8|113463.8|113518.6|113468.6|113511.9|113461.9|18
1735579160000|2024-12-30 17:19:20|113514.6|113464.6|113515.2|113465.2|113516.8|113466.8|113512|113462|22
1735579170000|2024-12-30 17:19:30|113515|113465|113498.2|113473.2|113515.9|113476.7|113496.8|113461.2|30
1735579180000|2024-12-30 17:19:40|113499.8|113474.8|113497.2|113472.2|113501.8|113476.8|113497|113472|31
1735579190000|2024-12-30 17:19:50|113498|113473|113505.1|113480.1|113506.7|113481.7|113497.3|113472.3|31
1735579200000|2024-12-30 17:20:00|113506.1|113481.1|113504|113479|113506.5|113481.5|113501|113476|44
1735579210000|2024-12-30 17:20:10|113504.8|113479.8|113520.4|113495.4|113520.4|113495.4|113500.7|113475.7|21
1735579220000|2024-12-30 17:20:20|113520.7|113495.7|113509.8|113484.8|113520.7|113495.7|113506.1|113481.1|23
1735579230000|2024-12-30 17:20:30|113509.3|113484.3|113510.7|113485.7|113510.9|113485.9|113506.3|113481.3|19
1735579240000|2024-12-30 17:20:40|113509.3|113484.3|113511.8|113486.8|113512.4|113487.4|113509.3|113484.3|9
1735579250000|2024-12-30 17:20:50|113511.7|113486.7|113511.2|113486.2|113511.7|113486.7|113511.2|113486.2|2
1735579260000|2024-12-30 17:21:00|113509.9|113484.9|113505.4|113480.4|113510.8|113485.8|113503.1|113478.1|11
1735579270000|2024-12-30 17:21:10|113506|113481|113498.2|113473.2|113512.4|113487.4|113494.2|113469.2|37
1735579280000|2024-12-30 17:21:20|113500.5|113475.5|113503.8|113478.8|113505.1|113480.1|113497.3|113472.3|44
1735579290000|2024-12-30 17:21:30|113503.4|113478.4|113504|113479|113506.9|113481.9|113500.8|113475.8|36
1735579300000|2024-12-30 17:21:40|113501.2|113476.2|113507.8|113482.8|113514.2|113489.2|113501.2|113476.2|31
1735579310000|2024-12-30 17:21:50|113510.5|113485.5|113501|113476|113510.5|113485.5|113501|113476|19
1735579320000|2024-12-30 17:22:00|113501.9|113476.9|113501.8|113476.8|113507|113482|113501.4|113476.4|15
1735579330000|2024-12-30 17:22:10|113504.7|113479.7|113501.4|113476.4|113504.7|113479.7|113500.7|113475.7|17
1735579340000|2024-12-30 17:22:20|113504.4|113479.4|113494.2|113469.2|113504.5|113479.5|113492.6|113467.6|37
1735579350000|2024-12-30 17:22:30|113493.8|113468.8|113488.9|113463.9|113497.3|113472.3|113487.8|113462.8|25
1735579360000|2024-12-30 17:22:40|113490.9|113465.9|113489.2|113464.2|113491.9|113466.9|113488|113463|27
1735579370000|2024-12-30 17:22:50|113491.9|113466.9|113490.1|113465.1|113491.9|113466.9|113483|113458|21
1735579380000|2024-12-30 17:23:00|113492.9|113467.9|113495.1|113470.1|113503.8|113478.8|113492.9|113467.9|33
1735579390000|2024-12-30 17:23:10|113497.1|113472.1|113505.6|113480.6|113508.1|113483.1|113495.3|113470.3|28
1735579400000|2024-12-30 17:23:20|113505.8|113480.8|113504.5|113479.5|113505.8|113480.8|113499.8|113474.8|20
1735579410000|2024-12-30 17:23:30|113504.4|113479.4|113502|113477|113518.6|113481.5|113497.8|113454.1|41
1735579420000|2024-12-30 17:23:40|113514.5|113464.5|113520.6|113470.6|113521.8|113481.4|113496.8|113457|45
1735579430000|2024-12-30 17:23:50|113520.9|113470.9|113502.5|113477.5|113521.7|113482.8|113500.8|113464|38
1735579440000|2024-12-30 17:24:00|113504.2|113479.2|113506.6|113481.6|113521.1|113487|113502.3|113464.5|44
1735579450000|2024-12-30 17:24:10|113507.4|113482.4|113507.4|113482.4|113510.2|113485.2|113506.1|113481.1|17
1735579460000|2024-12-30 17:24:20|113508.3|113483.3|113508.1|113483.1|113512.3|113487.3|113507.2|113482.2|28
1735579470000|2024-12-30 17:24:30|113508.2|113483.2|113523.9|113473.9|113523.9|113484.1|113500.3|113472.7|62
1735579480000|2024-12-30 17:24:40|113523.2|113473.2|113507.1|113482.1|113523.2|113482.1|113502.5|113469.1|11
1735579490000|2024-12-30 17:24:50|113506.9|113481.9|113513.7|113463.7|113518.6|113481.9|113497.9|113462.6|57
1735579500000|2024-12-30 17:25:00|113500.2|113475.2|113503.8|113478.8|113521|113479.5|113499.2|113461|45
1735579510000|2024-12-30 17:25:10|113500.9|113475.9|113518.4|113468.4|113520.9|113478.6|113500.7|113462.7|55
1735579520000|2024-12-30 17:25:20|113519.1|113469.1|113505.4|113480.4|113522.7|113486.3|113502.2|113468.6|39
1735579530000|2024-12-30 17:25:30|113506|113481|113506.5|113481.5|113507.1|113482.1|113504.8|113479.8|15
1735579540000|2024-12-30 17:25:40|113511.3|113486.3|113507.2|113482.2|113512.4|113487.4|113506.3|113481.3|25
1735579550000|2024-12-30 17:25:50|113507.3|113482.3|113515|113490|113519.2|113494.2|113507.3|113482.3|21
1735579560000|2024-12-30 17:26:00|113514.2|113489.2|113504.2|113479.2|113516.6|113491.6|113500|113475|28
1735579570000|2024-12-30 17:26:10|113503.2|113478.2|113505.7|113480.7|113507.6|113482.6|113503.2|113478.2|22
1735579580000|2024-12-30 17:26:20|113506|113481|113508.2|113483.2|113509.6|113484.6|113505.8|113480.8|16
1735579590000|2024-12-30 17:26:30|113509.1|113484.1|113507.5|113482.5|113510.8|113485.8|113500.3|113475.3|44
1735579600000|2024-12-30 17:26:40|113511.5|113486.5|113510.4|113485.4|113511.6|113486.6|113508.5|113483.5|15
1735579610000|2024-12-30 17:26:50|113509.1|113484.1|113524.2|113474.2|113524.2|113487.4|113505.2|113472.5|19
1735579620000|2024-12-30 17:27:00|113523|113473|113525.3|113475.3|113525.3|113475.3|113522.8|113472.8|9
1735579630000|2024-12-30 17:27:10|113524.3|113474.3|113510.9|113485.9|113527.2|113490.8|113510.9|113473.3|25
1735579640000|2024-12-30 17:27:20|113510|113485|113507.8|113482.8|113510|113485|113503.2|113478.2|18
1735579650000|2024-12-30 17:27:30|113507.7|113482.7|113507.6|113482.6|113509|113484|113502.7|113477.7|19
1735579660000|2024-12-30 17:27:40|113507.9|113482.9|113510.5|113485.5|113512.5|113487.5|113507.9|113482.9|8
1735579670000|2024-12-30 17:27:50|113512.9|113487.9|113510.8|113485.8|113512.9|113487.9|113509.9|113484.9|12
1735579680000|2024-12-30 17:28:00|113510.9|113485.9|113509.7|113484.7|113512.4|113487.4|113505.5|113480.5|14
1735579690000|2024-12-30 17:28:10|113508.6|113483.6|113509.6|113484.6|113510.1|113485.1|113505|113480|10
1735579700000|2024-12-30 17:28:20|113505.8|113480.8|113508.9|113483.9|113511.7|113486.7|113505.4|113480.4|21
1735579710000|2024-12-30 17:28:30|113509.2|113484.2|113512.3|113487.3|113513.9|113488.9|113505.3|113480.3|24
1735579720000|2024-12-30 17:28:40|113511.3|113486.3|113501.1|113476.1|113511.3|113486.3|113499.8|113474.8|37
1735579730000|2024-12-30 17:28:50|113499.6|113474.6|113506|113481|113508.4|113483.4|113499.6|113474.6|35
1735579740000|2024-12-30 17:29:00|113503|113478|113503.9|113478.9|113509.8|113484.8|113502.6|113477.6|28
1735579750000|2024-12-30 17:29:10|113503.3|113478.3|113502.1|113477.1|113504.6|113479.6|113499.5|113474.5|35
1735579760000|2024-12-30 17:29:20|113503.9|113478.9|113502.3|113477.3|113505.3|113480.3|113501.1|113476.1|44
1735579770000|2024-12-30 17:29:30|113502.6|113477.6|113502.8|113477.8|113510.9|113485.9|113501.2|113476.2|37
1735579780000|2024-12-30 17:29:40|113500.8|113475.8|113509.1|113484.1|113509.1|113484.1|113500.8|113475.8|40
1735579790000|2024-12-30 17:29:50|113509.2|113484.2|113507.9|113482.9|113509.2|113484.2|113500.2|113475.2|37
1735579800000|2024-12-30 17:30:00|113506.4|113481.4|113508.1|113483.1|113513.1|113488.1|113500.9|113475.9|42
1735579810000|2024-12-30 17:30:10|113508|113483|113503.6|113478.6|113508|113483|113501.5|113476.5|26
1735579820000|2024-12-30 17:30:20|113504|113479|113512.8|113487.8|113512.8|113487.8|113501.7|113476.7|24
1735579830000|2024-12-30 17:30:30|113509.4|113484.4|113502.2|113477.2|113512.9|113487.9|113499.6|113474.6|37
1735579840000|2024-12-30 17:30:40|113501.5|113476.5|113510.8|113485.8|113511.7|113486.7|113501.5|113476.5|25
1735579850000|2024-12-30 17:30:50|113507|113482|113505.4|113480.4|113523.4|113487.1|113500|113463.5|50
1735579860000|2024-12-30 17:31:00|113507.7|113482.7|113505.3|113480.3|113519.4|113483.8|113497.8|113463.3|42
1735579870000|2024-12-30 17:31:10|113505|113480|113503.3|113478.3|113507.2|113482.2|113498.4|113473.4|35
1735579880000|2024-12-30 17:31:20|113504.5|113479.5|113501.9|113476.9|113518.1|113482.4|113499.3|113463|50
1735579890000|2024-12-30 17:31:30|113503.8|113478.8|113503|113478|113508.2|113483.2|113500.8|113475.8|58
1735579900000|2024-12-30 17:31:40|113505.2|113480.2|113513.3|113463.3|113519.3|113481.9|113499.9|113463.3|57
1735579910000|2024-12-30 17:31:50|113509.3|113459.3|113503.9|113478.9|113516.7|113478.9|113497.3|113459.3|43
1735579920000|2024-12-30 17:32:00|113499.7|113474.7|113518.2|113468.2|113522.7|113483.1|113499.6|113468.2|48
1735579930000|2024-12-30 17:32:10|113518.8|113468.8|113515.1|113465.1|113519|113480.8|113499.7|113465.1|24
1735579940000|2024-12-30 17:32:20|113517.1|113467.1|113504.6|113479.6|113520.3|113480.8|113502.3|113465.1|36
1735579950000|2024-12-30 17:32:30|113504.9|113479.9|113521.5|113471.5|113521.5|113481.5|113500.4|113464.9|68
1735579960000|2024-12-30 17:32:40|113520.5|113470.5|113502.8|113477.8|113525.8|113484|113496.9|113466.7|66
1735579970000|2024-12-30 17:32:50|113503.9|113478.9|113506.5|113481.5|113519.9|113482.8|113499.5|113463.7|39
1735579980000|2024-12-30 17:33:00|113504.5|113479.5|113515.2|113465.2|113519|113481.2|113499.5|113464.5|53
1735579990000|2024-12-30 17:33:10|113515|113465|113503.4|113478.4|113519.7|113481.7|113502.7|113464.4|61
1735580000000|2024-12-30 17:33:20|113504.3|113479.3|113508.3|113483.3|113527.7|113484.7|113501.1|113466.3|55
1735580010000|2024-12-30 17:33:30|113512|113487|113507.2|113482.2|113514.2|113489.2|113507.2|113482.2|34
1735580020000|2024-12-30 17:33:40|113510.1|113485.1|113509.1|113484.1|113510.2|113485.2|113505.4|113480.4|30
1735580030000|2024-12-30 17:33:50|113508.6|113483.6|113508.9|113483.9|113510.9|113485.9|113506.6|113481.6|13
1735580040000|2024-12-30 17:34:00|113508|113483|113503|113478|113508|113483|113500.2|113475.2|25
1735580050000|2024-12-30 17:34:10|113504.7|113479.7|113508.1|113483.1|113509.3|113484.3|113502|113477|25
1735580060000|2024-12-30 17:34:20|113504.8|113479.8|113504|113479|113507.3|113482.3|113496|113471|40
1735580070000|2024-12-30 17:34:30|113501.8|113476.8|113502.9|113477.9|113506.1|113481.1|113501|113476|56
1735580080000|2024-12-30 17:34:40|113504.4|113479.4|113504.8|113479.8|113505.3|113480.3|113501.7|113476.7|52
1735580090000|2024-12-30 17:34:50|113503.9|113478.9|113507.8|113482.8|113527|113485.8|113503.6|113471.4|31
1735580100000|2024-12-30 17:35:00|113508|113483|113510.3|113485.3|113513.9|113488.9|113506.7|113481.7|23
1735580110000|2024-12-30 17:35:10|113510.4|113485.4|113507.4|113482.4|113513|113488|113507.4|113482.4|20
1735580120000|2024-12-30 17:35:20|113506.5|113481.5|113507.6|113482.6|113509.1|113484.1|113504.6|113479.6|21
1735580130000|2024-12-30 17:35:30|113508.5|113483.5|113515.2|113490.2|113516.4|113491.4|113506|113481|28
1735580140000|2024-12-30 17:35:40|113515.4|113490.4|113512.3|113487.3|113515.4|113490.4|113512.3|113487.3|6
1735580150000|2024-12-30 17:35:50|113513.3|113488.3|113511.3|113486.3|113515.3|113490.3|113511.3|113486.3|17
1735580160000|2024-12-30 17:36:00|113512.4|113487.4|113518.8|113493.8|113520.7|113495.7|113511.8|113486.8|21
1735580170000|2024-12-30 17:36:10|113518.7|113493.7|113531.4|113506.4|113549.5|113508|113518.7|113493.7|31
1735580180000|2024-12-30 17:36:20|113532.3|113507.3|113535.9|113510.9|113535.9|113510.9|113531.8|113506.8|13
1735580190000|2024-12-30 17:36:30|113540.2|113515.2|113538.1|113513.1|113540.2|113515.2|113536.6|113511.6|16
1735580200000|2024-12-30 17:36:40|113538.9|113513.9|113542.4|113517.4|113545.2|113520.2|113537.7|113512.7|17
1735580210000|2024-12-30 17:36:50|113543.1|113518.1|113536.4|113511.4|113543.1|113518.1|113533.2|113508.2|23
1735580220000|2024-12-30 17:37:00|113536.6|113511.6|113536|113511|113536.8|113511.8|113535.8|113510.8|10
1735580230000|2024-12-30 17:37:10|113535.1|113510.1|113535.7|113510.7|113542.2|113517.2|113535.1|113510.1|23
1735580240000|2024-12-30 17:37:20|113536.6|113511.6|113531.2|113506.2|113536.6|113511.6|113527.6|113502.6|29
1735580250000|2024-12-30 17:37:30|113531.3|113506.3|113535.2|113510.2|113543.9|113518.9|113529.8|113504.8|23
1735580260000|2024-12-30 17:37:40|113533.1|113508.1|113528.8|113503.8|113535.1|113510.1|113526.7|113501.7|29
1735580270000|2024-12-30 17:37:50|113527.4|113502.4|113533.4|113508.4|113535.8|113510.8|113527.3|113502.3|25
1735580280000|2024-12-30 17:38:00|113534.1|113509.1|113522.7|113497.7|113534.1|113509.1|113522.7|113497.7|45
1735580290000|2024-12-30 17:38:10|113522.8|113497.8|113524.3|113499.3|113525.6|113500.6|113520.8|113495.8|46
1735580300000|2024-12-30 17:38:20|113523.3|113498.3|113521.5|113496.5|113526.9|113501.9|113520.5|113495.5|42
1735580310000|2024-12-30 17:38:30|113522.8|113497.8|113524.7|113499.7|113526.9|113501.9|113521.8|113496.8|30
1735580320000|2024-12-30 17:38:40|113524.5|113499.5|113530.9|113505.9|113539.2|113514.2|113524.5|113499.5|27
1735580330000|2024-12-30 17:38:50|113535|113510|113532.9|113507.9|113539|113514|113530.1|113505.1|20
1735580340000|2024-12-30 17:39:00|113531.6|113506.6|113529.1|113504.1|113532.7|113507.7|113528.8|113503.8|18
1735580350000|2024-12-30 17:39:10|113533.2|113508.2|113541.2|113516.2|113541.2|113516.2|113529.8|113504.8|34
1735580360000|2024-12-30 17:39:20|113540.5|113515.5|113556.7|113531.7|113560.7|113535.7|113539.7|113514.7|38
1735580370000|2024-12-30 17:39:30|113557|113532|113551.3|113526.3|113562.1|113537.1|113550.7|113525.7|32
1735580380000|2024-12-30 17:39:40|113550.3|113525.3|113551.8|113526.8|113552.4|113527.4|113547.6|113522.6|29
1735580390000|2024-12-30 17:39:50|113550.4|113525.4|113540.1|113515.1|113550.4|113525.4|113538.8|113513.8|51
1735580400000|2024-12-30 17:40:00|113540.6|113515.6|113540.7|113515.7|113540.7|113515.7|113536.2|113511.2|32
1735580410000|2024-12-30 17:40:10|113540.6|113515.6|113547.2|113522.2|113550.3|113525.3|113539.2|113514.2|20
1735580420000|2024-12-30 17:40:20|113548.2|113523.2|113541.2|113516.2|113555.5|113530.5|113538.5|113513.5|50
1735580430000|2024-12-30 17:40:30|113541|113516|113541.3|113516.3|113542.3|113517.3|113536.5|113511.5|18
1735580440000|2024-12-30 17:40:40|113540.5|113515.5|113540.5|113515.5|113542.6|113517.6|113539.7|113514.7|25
1735580450000|2024-12-30 17:40:50|113540.9|113515.9|113547.3|113522.3|113552|113527|113539.1|113514.1|33
1735580460000|2024-12-30 17:41:00|113544.1|113519.1|113549|113524|113551|113526|113544.1|113519.1|31
1735580470000|2024-12-30 17:41:10|113549.9|113524.9|113550.9|113525.9|113553.9|113528.9|113549.9|113524.9|20
1735580480000|2024-12-30 17:41:20|113551.7|113526.7|113553.3|113528.3|113555.2|113530.2|113550|113525|36
1735580490000|2024-12-30 17:41:30|113552.7|113527.7|113551.5|113526.5|113556.2|113531.2|113550.2|113525.2|26
1735580500000|2024-12-30 17:41:40|113552.3|113527.3|113552.8|113527.8|113555.2|113530.2|113549.6|113524.6|45
1735580510000|2024-12-30 17:41:50|113552.3|113527.3|113566.5|113516.5|113566.5|113531.1|113549.9|113516.5|59
1735580520000|2024-12-30 17:42:00|113566|113516|113545.6|113520.6|113568.4|113525.1|113545.6|113507.7|54
1735580530000|2024-12-30 17:42:10|113548.2|113523.2|113554.8|113529.8|113569.2|113532.2|113546.9|113509.6|47
1735580540000|2024-12-30 17:42:20|113554|113529|113550.9|113525.9|113561.6|113529.7|113549.3|113510|55
1735580550000|2024-12-30 17:42:30|113549.6|113524.6|113554.1|113529.1|113565.6|113532.7|113549.5|113510.8|62
1735580560000|2024-12-30 17:42:40|113552.2|113527.2|113551.9|113526.9|113557.2|113532.2|113550.7|113525.7|60
1735580570000|2024-12-30 17:42:50|113552.1|113527.1|113551.4|113526.4|113554.1|113529.1|113551.4|113526.4|35
1735580580000|2024-12-30 17:43:00|113551.8|113526.8|113548.5|113523.5|113552.1|113527.1|113546.9|113521.9|47
1735580590000|2024-12-30 17:43:10|113548.3|113523.3|113539.8|113514.8|113549|113524|113538.3|113513.3|42
1735580600000|2024-12-30 17:43:20|113538.6|113513.6|113532.7|113507.7|113539.9|113514.9|113530.7|113505.7|38
1735580610000|2024-12-30 17:43:30|113532.5|113507.5|113528|113503|113534.6|113509.6|113528|113503|33
1735580620000|2024-12-30 17:43:40|113526.9|113501.9|113527.6|113502.6|113530.9|113505.9|113524.7|113499.7|40
1735580630000|2024-12-30 17:43:50|113526.3|113501.3|113525.2|113500.2|113530.3|113505.3|113522.4|113497.4|42
1735580640000|2024-12-30 17:44:00|113524.3|113499.3|113521.1|113496.1|113524.3|113499.3|113520.2|113495.2|41
1735580650000|2024-12-30 17:44:10|113522.6|113497.6|113522.4|113497.4|113524.3|113499.3|113521|113496|40
1735580660000|2024-12-30 17:44:20|113522.2|113497.2|113523.6|113498.6|113524.6|113499.6|113521.2|113496.2|21
1735580670000|2024-12-30 17:44:30|113524.1|113499.1|113522.7|113497.7|113524.3|113499.3|113520.9|113495.9|16
1735580680000|2024-12-30 17:44:40|113521.8|113496.8|113520|113495|113530.7|113505.7|113519|113494|44
1735580690000|2024-12-30 17:44:50|113520.5|113495.5|113519.8|113494.8|113525.1|113500.1|113518.1|113493.1|12
1735580700000|2024-12-30 17:45:00|113518.6|113493.6|113518.6|113493.6|113520.7|113495.7|113516.2|113491.2|41
1735580710000|2024-12-30 17:45:10|113519.5|113494.5|113529.1|113479.1|113530|113495.5|113511.8|113477.1|29
1735580720000|2024-12-30 17:45:20|113530|113480|113518.7|113493.7|113532.5|113495.2|113517.7|113480|24
1735580730000|2024-12-30 17:45:30|113519.7|113494.7|113523.7|113498.7|113527.2|113502.2|113517.7|113492.7|35
1735580740000|2024-12-30 17:45:40|113522.7|113497.7|113519.8|113494.8|113524.4|113499.4|113518|113493|18
1735580750000|2024-12-30 17:45:50|113521.2|113496.2|113515.3|113490.3|113521.2|113496.2|113512.2|113487.2|23
1735580760000|2024-12-30 17:46:00|113515.9|113490.9|113517.1|113492.1|113520.5|113495.5|113515.1|113490.1|37
1735580770000|2024-12-30 17:46:10|113518|113493|113525.5|113500.5|113528.5|113503.5|113516.5|113491.5|19
1735580780000|2024-12-30 17:46:20|113524.6|113499.6|113524.7|113499.7|113526.6|113501.6|113524.5|113499.5|20
1735580790000|2024-12-30 17:46:30|113525.2|113500.2|113524.2|113499.2|113532|113507|113524.2|113499.2|39
1735580800000|2024-12-30 17:46:40|113526.9|113501.9|113525.8|113500.8|113532.4|113507.4|113525.8|113500.8|21
1735580810000|2024-12-30 17:46:50|113524.1|113499.1|113525.5|113500.5|113527.3|113502.3|113521.9|113496.9|25
1735580820000|2024-12-30 17:47:00|113524.5|113499.5|113529.8|113504.8|113531.8|113506.8|113524.5|113499.5|53
1735580830000|2024-12-30 17:47:10|113529.9|113504.9|113516.1|113491.1|113529.9|113504.9|113512|113487|51
1735580840000|2024-12-30 17:47:20|113515.2|113490.2|113519.4|113494.4|113519.4|113494.4|113512|113487|15
1735580850000|2024-12-30 17:47:30|113519.3|113494.3|113515.2|113490.2|113519.3|113494.3|113515.2|113490.2|18
1735580860000|2024-12-30 17:47:40|113515.6|113490.6|113512.2|113487.2|113518.3|113493.3|113510.8|113485.8|42
1735580870000|2024-12-30 17:47:50|113513.6|113488.6|113512.5|113487.5|113519|113494|113512.1|113487.1|41
1735580880000|2024-12-30 17:48:00|113519.7|113494.7|113520.9|113495.9|113521.8|113496.8|113512.3|113487.3|41
1735580890000|2024-12-30 17:48:10|113521.6|113496.6|113520.1|113470.1|113521.6|113496.6|113499.6|113468.7|34
1735580900000|2024-12-30 17:48:20|113518.8|113468.8|113500.7|113450.7|113520.9|113470.9|113500.1|113450.1|50
1735580910000|2024-12-30 17:48:30|113500.8|113450.8|113496.1|113446.1|113501.6|113451.6|113496.1|113446.1|26
1735580920000|2024-12-30 17:48:40|113492.5|113442.5|113476|113451|113501.2|113456.2|113475.8|113442.5|27
1735580930000|2024-12-30 17:48:50|113477.5|113452.5|113497.5|113447.5|113500.6|113454.6|113476.7|113439.9|45
1735580940000|2024-12-30 17:49:00|113498.5|113448.5|113484.4|113434.4|113502|113452|113482|113432|44
1735580950000|2024-12-30 17:49:10|113484.1|113434.1|113487.7|113437.7|113490.1|113440.1|113484.1|113434.1|29
1735580960000|2024-12-30 17:49:20|113485.4|113435.4|113487.5|113437.5|113487.5|113437.5|113483.9|113433.9|25
1735580970000|2024-12-30 17:49:30|113490.1|113440.1|113484.2|113434.2|113490.1|113440.1|113483.8|113433.8|18
1735580980000|2024-12-30 17:49:40|113487.2|113437.2|113483.1|113458.1|113487.2|113460.1|113472.2|113434.6|17
1735580990000|2024-12-30 17:49:50|113482.3|113457.3|113484.8|113459.8|113486|113461|113480.1|113455.1|27
1735581000000|2024-12-30 17:50:00|113484.1|113459.1|113483.6|113458.6|113486|113461|113481|113456|18
1735581010000|2024-12-30 17:50:10|113483.9|113458.9|113485.5|113460.5|113489|113464|113481.5|113456.5|39
1735581020000|2024-12-30 17:50:20|113481.9|113456.9|113483.7|113458.7|113486.9|113461.9|113481.9|113456.9|36
1735581030000|2024-12-30 17:50:30|113482.5|113457.5|113469.3|113444.3|113486.3|113461.3|113469.3|113444.3|28
1735581040000|2024-12-30 17:50:40|113470|113445|113471.5|113446.5|113474.3|113449.3|113469.6|113444.6|24
1735581050000|2024-12-30 17:50:50|113472.3|113447.3|113472.5|113447.5|113473.4|113448.4|113468.2|113443.2|28
1735581060000|2024-12-30 17:51:00|113472.7|113447.7|113470.7|113445.7|113475|113450|113469.1|113444.1|20
1735581070000|2024-12-30 17:51:10|113472.8|113447.8|113471.6|113446.6|113474.6|113449.6|113469.3|113444.3|19
1735581080000|2024-12-30 17:51:20|113472.3|113447.3|113481.4|113456.4|113485.6|113460.6|113472.3|113447.3|32
1735581090000|2024-12-30 17:51:30|113481.2|113456.2|113474.8|113449.8|113483.9|113458.9|113474.8|113449.8|29
1735581100000|2024-12-30 17:51:40|113477.7|113452.7|113476.6|113451.6|113478.7|113453.7|113474.8|113449.8|9
1735581110000|2024-12-30 17:51:50|113476.4|113451.4|113479.3|113454.3|113482.9|113457.9|113475.5|113450.5|17
1735581120000|2024-12-30 17:52:00|113478.5|113453.5|113480.3|113455.3|113482|113457|113474.9|113449.9|37
1735581130000|2024-12-30 17:52:10|113477.8|113452.8|113483.2|113458.2|113484.6|113459.6|113477.8|113452.8|34
1735581140000|2024-12-30 17:52:20|113480.4|113455.4|113474.1|113449.1|113482.1|113457.1|113472.8|113447.8|44
1735581150000|2024-12-30 17:52:30|113476.4|113451.4|113492.2|113442.2|113493.7|113454.2|113472.9|113440.9|56
1735581160000|2024-12-30 17:52:40|113491.7|113441.7|113477.5|113452.5|113495.3|113458.6|113476.1|113441.7|40
1735581170000|2024-12-30 17:52:50|113481.1|113456.1|113486.8|113461.8|113488.7|113463.7|113478.1|113453.1|36
1735581180000|2024-12-30 17:53:00|113487.7|113462.7|113480|113455|113489.4|113464.4|113477.3|113452.3|50
1735581190000|2024-12-30 17:53:10|113483.1|113458.1|113479.9|113454.9|113484.2|113459.2|113477.3|113452.3|62
1735581200000|2024-12-30 17:53:20|113478.6|113453.6|113457.9|113432.9|113480.9|113455.9|113457.9|113432.9|58
1735581210000|2024-12-30 17:53:30|113458.4|113433.4|113470.1|113445.1|113470.1|113445.1|113448.8|113423.8|53
1735581220000|2024-12-30 17:53:40|113465.1|113440.1|113471.9|113446.9|113472.4|113447.4|113464.7|113439.7|32
1735581230000|2024-12-30 17:53:50|113470|113445|113462.8|113437.8|113472.5|113447.5|113462.2|113437.2|28
1735581240000|2024-12-30 17:54:00|113463.5|113438.5|113461.1|113436.1|113464.5|113439.5|113460.6|113435.6|29
1735581250000|2024-12-30 17:54:10|113463.8|113438.8|113462|113437|113464.2|113439.2|113457.4|113432.4|40
1735581260000|2024-12-30 17:54:20|113459.1|113434.1|113463.6|113438.6|113468.2|113443.2|113457.1|113432.1|26
1735581270000|2024-12-30 17:54:30|113468.7|113443.7|113461.1|113436.1|113468.7|113443.7|113456.8|113431.8|62
1735581280000|2024-12-30 17:54:40|113460.8|113435.8|113460.9|113435.9|113464.6|113439.6|113457.1|113432.1|69
1735581290000|2024-12-30 17:54:50|113463.4|113438.4|113470.9|113445.9|113471.1|113446.1|113457.7|113432.7|51
1735581300000|2024-12-30 17:55:00|113471.5|113446.5|113473.2|113448.2|113473.4|113448.4|113466.6|113441.6|61
1735581310000|2024-12-30 17:55:10|113472.2|113447.2|113470.7|113445.7|113487.3|113451.6|113470.1|113433.9|52
1735581320000|2024-12-30 17:55:20|113474|113449|113463.5|113438.5|113484|113449|113458.6|113423.4|53
1735581330000|2024-12-30 17:55:30|113462|113437|113457.9|113432.9|113474.8|113438.5|113456.6|113423.3|48
1735581340000|2024-12-30 17:55:40|113461.1|113436.1|113468|113418|113468|113436.4|113452|113418|62
1735581350000|2024-12-30 17:55:50|113468.3|113418.3|113451.3|113426.3|113473.6|113431|113450.6|113417.3|44
1735581360000|2024-12-30 17:56:00|113451.2|113426.2|113463.9|113413.9|113473.1|113430.2|113450.7|113413.9|41
1735581370000|2024-12-30 17:56:10|113466.8|113416.8|113463.4|113413.4|113466.8|113426.1|113445.8|113413.4|55
1735581380000|2024-12-30 17:56:20|113464.4|113414.4|113463.3|113438.3|113469.1|113441|113448.2|113413.4|54
1735581390000|2024-12-30 17:56:30|113464.1|113439.1|113484.7|113434.7|113486.9|113449.5|113462.9|113425.8|69
1735581400000|2024-12-30 17:56:40|113486.5|113436.5|113471.7|113446.7|113487.7|113450|113466.8|113434.5|57
1735581410000|2024-12-30 17:56:50|113470.6|113445.6|113470.2|113445.2|113474.5|113449.5|113468.4|113443.4|45
1735581420000|2024-12-30 17:57:00|113469.2|113444.2|113468.7|113443.7|113474.9|113449.9|113466.1|113441.1|59
1735581430000|2024-12-30 17:57:10|113471|113446|113470|113445|113480|113455|113468.8|113443.8|68
1735581440000|2024-12-30 17:57:20|113471.4|113446.4|113467|113442|113471.8|113446.8|113466.1|113441.1|55
1735581450000|2024-12-30 17:57:30|113466.8|113441.8|113468.8|113443.8|113471.8|113446.8|113465.5|113440.5|48
1735581460000|2024-12-30 17:57:40|113472.1|113447.1|113482.8|113457.8|113484.8|113459.8|113468.8|113443.8|48
1735581470000|2024-12-30 17:57:50|113483.9|113458.9|113481.7|113456.7|113484.7|113459.7|113478.9|113453.9|25
1735581480000|2024-12-30 17:58:00|113480.8|113455.8|113479.5|113454.5|113482.2|113457.2|113478.7|113453.7|22
1735581490000|2024-12-30 17:58:10|113479.3|113454.3|113471.1|113446.1|113480.1|113455.1|113469.9|113444.9|39
1735581500000|2024-12-30 17:58:20|113472.2|113447.2|113472.6|113447.6|113474.4|113449.4|113469.6|113444.6|49
1735581510000|2024-12-30 17:58:30|113472.5|113447.5|113471.9|113446.9|113475|113450|113469.1|113444.1|52
1735581520000|2024-12-30 17:58:40|113470.7|113445.7|113472.3|113447.3|113473.5|113448.5|113467.2|113442.2|45
1735581530000|2024-12-30 17:58:50|113472.5|113447.5|113473.8|113448.8|113476.2|113451.2|113465.4|113440.4|37
1735581540000|2024-12-30 17:59:00|113472.9|113447.9|113462.4|113437.4|113472.9|113447.9|113461.1|113436.1|34
1735581550000|2024-12-30 17:59:10|113463|113438|113455.9|113430.9|113465.3|113440.3|113454.9|113429.9|39
1735581560000|2024-12-30 17:59:20|113458.4|113433.4|113455.2|113430.2|113461.8|113436.8|113450.9|113425.9|32
1735581570000|2024-12-30 17:59:30|113455.4|113430.4|113448.9|113423.9|113457.7|113432.7|113448.5|113423.5|41
1735581580000|2024-12-30 17:59:40|113452.3|113427.3|113451|113426|113457.7|113432.7|113449.4|113424.4|31
1735581590000|2024-12-30 17:59:50|113454.1|113429.1|113449.9|113424.9|113454.9|113429.9|113449.5|113424.5|28
1735581600000|2024-12-30 18:00:00|113449.3|113424.3|113446.4|113421.4|113449.3|113424.3|113442.3|113417.3|22
1735581610000|2024-12-30 18:00:10|113446.6|113421.6|113437.6|113412.6|113448.1|113423.1|113437.6|113412.6|20
1735581620000|2024-12-30 18:00:20|113437.1|113412.1|113426.9|113401.9|113437.6|113412.6|113426.5|113401.5|20
1735581630000|2024-12-30 18:00:30|113427.1|113402.1|113444.5|113419.5|113444.5|113419.5|113426.7|113401.7|38
1735581640000|2024-12-30 18:00:40|113442.2|113417.2|113456.1|113431.1|113471.6|113434.1|113442.2|113408.6|50
1735581650000|2024-12-30 18:00:50|113455.4|113430.4|113474.2|113424.2|113478|113439.3|113455.4|113419.6|58
1735581660000|2024-12-30 18:01:00|113475.8|113425.8|113462|113437|113479.7|113441.3|113460.7|113424.2|59
1735581670000|2024-12-30 18:01:10|113461.5|113436.5|113463|113438|113478.5|113441.3|113460.9|113425.3|59
1735581680000|2024-12-30 18:01:20|113462.8|113437.8|113459.2|113434.2|113465.2|113440.2|113453.5|113428.5|67
1735581690000|2024-12-30 18:01:30|113458.9|113433.9|113474.1|113424.1|113475.3|113438.5|113457.5|113421.3|56
1735581700000|2024-12-30 18:01:40|113473.9|113423.9|113461.8|113436.8|113473.9|113440.7|113459.9|113423.7|46
1735581710000|2024-12-30 18:01:50|113460.8|113435.8|113456.8|113431.8|113461.7|113436.7|113453.2|113428.2|34
1735581720000|2024-12-30 18:02:00|113455.9|113430.9|113454|113429|113461.6|113436.6|113454|113429|45
1735581730000|2024-12-30 18:02:10|113455.3|113430.3|113460.8|113435.8|113460.8|113435.8|113455.3|113430.3|25
1735581740000|2024-12-30 18:02:20|113458.2|113433.2|113454.8|113429.8|113459.7|113434.7|113450.9|113425.9|37
1735581750000|2024-12-30 18:02:30|113450.7|113425.7|113454.3|113429.3|113454.3|113429.3|113447.3|113422.3|43
1735581760000|2024-12-30 18:02:40|113454.6|113429.6|113452.8|113427.8|113454.6|113429.6|113440.8|113415.8|26
1735581770000|2024-12-30 18:02:50|113453|113428|113454.2|113429.2|113454.2|113429.2|113446.4|113421.4|20
1735581780000|2024-12-30 18:03:00|113449.7|113424.7|113447.4|113422.4|113451.7|113426.7|113444.3|113419.3|24
1735581790000|2024-12-30 18:03:10|113452.1|113427.1|113450.8|113425.8|113452.1|113427.1|113445.6|113420.6|21
1735581800000|2024-12-30 18:03:20|113447.1|113422.1|113441.7|113416.7|113450.7|113425.7|113441.2|113416.2|15
1735581810000|2024-12-30 18:03:30|113444.7|113419.7|113439.1|113414.1|113444.7|113419.7|113437.6|113412.6|20
1735581820000|2024-12-30 18:03:40|113439.4|113414.4|113442|113417|113445.6|113420.6|113439.4|113414.4|17
1735581830000|2024-12-30 18:03:50|113442.8|113417.8|113440.3|113415.3|113448.2|113423.2|113439.1|113414.1|13
1735581840000|2024-12-30 18:04:00|113439.5|113414.5|113444.7|113419.7|113447.6|113422.6|113438.4|113413.4|37
1735581850000|2024-12-30 18:04:10|113445.8|113420.8|113443|113418|113449.9|113424.9|113442.4|113417.4|25
1735581860000|2024-12-30 18:04:20|113442|113417|113441.8|113416.8|113443.8|113418.8|113439.3|113414.3|11
1735581870000|2024-12-30 18:04:30|113439.1|113414.1|113435.8|113410.8|113439.1|113414.1|113432.8|113407.8|22
1735581880000|2024-12-30 18:04:40|113434.5|113409.5|113437.5|113412.5|113442.1|113417.1|113434.2|113409.2|26
1735581890000|2024-12-30 18:04:50|113436.4|113411.4|113432.4|113407.4|113438.1|113413.1|113432.4|113407.4|19
1735581900000|2024-12-30 18:05:00|113433.5|113408.5|113432|113407|113435.7|113410.7|113428.3|113403.3|34
1735581910000|2024-12-30 18:05:10|113430.5|113405.5|113441.6|113416.6|113441.6|113416.6|113430.5|113405.5|21
1735581920000|2024-12-30 18:05:20|113439.6|113414.6|113432.4|113407.4|113441.3|113416.3|113432.2|113407.2|23
1735581930000|2024-12-30 18:05:30|113431.8|113406.8|113432|113407|113434.9|113409.9|113431.6|113406.6|10
1735581940000|2024-12-30 18:05:40|113432.6|113407.6|113427.1|113402.1|113436.7|113411.7|113426.1|113401.1|18
1735581950000|2024-12-30 18:05:50|113427.5|113402.5|113430|113405|113431.1|113406.1|113420.7|113395.7|29
1735581960000|2024-12-30 18:06:00|113427.3|113402.3|113428.5|113403.5|113431.6|113406.6|113421|113396|38
1735581970000|2024-12-30 18:06:10|113428.1|113403.1|113431.3|113406.3|113431.3|113406.3|113426.9|113401.9|26
1735581980000|2024-12-30 18:06:20|113432.2|113407.2|113427|113402|113432.3|113407.3|113426.4|113401.4|27
1735581990000|2024-12-30 18:06:30|113424.2|113399.2|113434.5|113409.5|113434.6|113409.6|113423.6|113398.6|36
1735582000000|2024-12-30 18:06:40|113434.6|113409.6|113435|113410|113436.7|113411.7|113427.8|113402.8|49
1735582010000|2024-12-30 18:06:50|113436.4|113411.4|113434.2|113409.2|113437.9|113412.9|113432.2|113407.2|22
1735582020000|2024-12-30 18:07:00|113433.3|113408.3|113419.7|113394.7|113434.8|113409.8|113419.7|113394.7|39
1735582030000|2024-12-30 18:07:10|113422.7|113397.7|113423|113398|113424.6|113399.6|113417.4|113392.4|46
1735582040000|2024-12-30 18:07:20|113421.3|113396.3|113417.9|113392.9|113425.2|113400.2|113417.4|113392.4|42
1735582050000|2024-12-30 18:07:30|113417.2|113392.2|113416.9|113391.9|113421.7|113396.7|113415.2|113390.2|33
1735582060000|2024-12-30 18:07:40|113416.1|113391.1|113421.1|113396.1|113422|113397|113415|113390|39
1735582070000|2024-12-30 18:07:50|113416.6|113391.6|113408.2|113383.2|113418.1|113393.1|113406.8|113381.8|30
1735582080000|2024-12-30 18:08:00|113408.6|113383.6|113405.2|113380.2|113408.7|113383.7|113401.1|113376.1|18
1735582090000|2024-12-30 18:08:10|113404.8|113379.8|113403.9|113378.9|113406.6|113381.6|113401.6|113376.6|32
1735582100000|2024-12-30 18:08:20|113402.9|113377.9|113391.6|113366.6|113403.8|113378.8|113391.3|113366.3|24
1735582110000|2024-12-30 18:08:30|113391.5|113366.5|113393.8|113368.8|113396.1|113371.1|113389.2|113364.2|22
1735582120000|2024-12-30 18:08:40|113390.9|113365.9|113394.6|113369.6|113397.5|113372.5|113389.4|113364.4|25
1735582130000|2024-12-30 18:08:50|113394.5|113369.5|113397.1|113372.1|113398.6|113373.6|113394.5|113369.5|12
1735582140000|2024-12-30 18:09:00|113397.6|113372.6|113395.5|113370.5|113398|113373|113392.3|113367.3|20
1735582150000|2024-12-30 18:09:10|113394.7|113369.7|113394.2|113369.2|113400.7|113375.7|113393.9|113368.9|17
1735582160000|2024-12-30 18:09:20|113394.9|113369.9|113393|113368|113395.7|113370.7|113389.3|113364.3|14
1735582170000|2024-12-30 18:09:30|113393.1|113368.1|113393.4|113368.4|113393.4|113368.4|113393.1|113368.1|4
1735582180000|2024-12-30 18:09:40|113392.6|113367.6|113390.8|113365.8|113400.6|113375.6|113388.9|113363.9|17
1735582190000|2024-12-30 18:09:50|113391.8|113366.8|113392.8|113367.8|113395.2|113370.2|113391.8|113366.8|8
1735582200000|2024-12-30 18:10:00|113392.9|113367.9|113392.2|113367.2|113393.9|113368.9|113392.2|113367.2|8
1735582210000|2024-12-30 18:10:10|113391.6|113366.6|113391.8|113366.8|113393.7|113368.7|113390.8|113365.8|19
1735582220000|2024-12-30 18:10:20|113389.2|113364.2|113391.6|113366.6|113393.5|113368.5|113387.2|113362.2|51
1735582230000|2024-12-30 18:10:30|113390.6|113365.6|113390.8|113365.8|113396.7|113371.7|113387.6|113362.6|21
1735582240000|2024-12-30 18:10:40|113390.7|113365.7|113390|113365|113392.6|113367.6|113388.7|113363.7|13
1735582250000|2024-12-30 18:10:50|113390.4|113365.4|113392|113367|113394.6|113369.6|113390.4|113365.4|11
1735582260000|2024-12-30 18:11:00|113393.2|113368.2|113399.5|113374.5|113400.1|113375.1|113393.2|113368.2|19
1735582270000|2024-12-30 18:11:10|113397.3|113372.3|113392.4|113367.4|113403.2|113378.2|113392|113367|17
1735582280000|2024-12-30 18:11:20|113393.2|113368.2|113391.8|113366.8|113394.2|113369.2|113391.2|113366.2|8
1735582290000|2024-12-30 18:11:30|113391.9|113366.9|113390.3|113365.3|113397.5|113372.5|113390.1|113365.1|18
1735582300000|2024-12-30 18:11:40|113392.4|113367.4|113404.1|113379.1|113406.1|113381.1|113390.6|113365.6|23
1735582310000|2024-12-30 18:11:50|113405.8|113380.8|113405|113380|113406.7|113381.7|113402.8|113377.8|24
1735582320000|2024-12-30 18:12:00|113404|113379|113405.2|113380.2|113407.9|113382.9|113403.4|113378.4|17
1735582330000|2024-12-30 18:12:10|113404.3|113379.3|113405.1|113380.1|113406.3|113381.3|113402.9|113377.9|16
1735582340000|2024-12-30 18:12:20|113406|113381|113404.6|113379.6|113407.5|113382.5|113403.7|113378.7|17
1735582350000|2024-12-30 18:12:30|113404.5|113379.5|113404.8|113379.8|113405.6|113380.6|113403.9|113378.9|11
1735582360000|2024-12-30 18:12:40|113405.7|113380.7|113412|113387|113412|113387|113402.2|113377.2|24
1735582370000|2024-12-30 18:12:50|113410.9|113385.9|113407.6|113382.6|113412|113387|113403.7|113378.7|26
1735582380000|2024-12-30 18:13:00|113411.3|113386.3|113409.5|113384.5|113416.1|113391.1|113405.5|113380.5|21
1735582390000|2024-12-30 18:13:10|113409|113384|113412.3|113387.3|113412.8|113387.8|113408.2|113383.2|15
1735582400000|2024-12-30 18:13:20|113412.7|113387.7|113411.6|113386.6|113412.8|113387.8|113405.5|113380.5|36
1735582410000|2024-12-30 18:13:30|113411.3|113386.3|113411.7|113386.7|113411.7|113386.7|113405.5|113380.5|21
1735582420000|2024-12-30 18:13:40|113412.9|113387.9|113415.8|113390.8|113416.4|113391.4|113407.9|113382.9|30
1735582430000|2024-12-30 18:13:50|113415|113390|113408.7|113383.7|113416.4|113391.4|113407.1|113382.1|16
1735582440000|2024-12-30 18:14:00|113411.6|113386.6|113409.8|113384.8|113412|113387|113407.7|113382.7|17
1735582450000|2024-12-30 18:14:10|113409.9|113384.9|113409.1|113384.1|113410.8|113385.8|113407.4|113382.4|29
1735582460000|2024-12-30 18:14:20|113409.2|113384.2|113407.4|113382.4|113415.9|113390.9|113403.9|113378.9|28
1735582470000|2024-12-30 18:14:30|113404.4|113379.4|113408|113383|113409.9|113384.9|113403.3|113378.3|31
1735582480000|2024-12-30 18:14:40|113405.8|113380.8|113404.4|113379.4|113408|113383|113404.4|113379.4|27
1735582490000|2024-12-30 18:14:50|113407.1|113382.1|113406.9|113381.9|113412.2|113387.2|113404.4|113379.4|39
1735582500000|2024-12-30 18:15:00|113408.7|113383.7|113402.6|113377.6|113409.1|113384.1|113400.6|113375.6|25
1735582510000|2024-12-30 18:15:10|113403.8|113378.8|113409.5|113384.5|113411.2|113386.2|113402.7|113377.7|22
1735582520000|2024-12-30 18:15:20|113408.7|113383.7|113408.5|113383.5|113412.8|113387.8|113404.9|113379.9|39
1735582530000|2024-12-30 18:15:30|113407.6|113382.6|113410.6|113385.6|113412.1|113387.1|113407.5|113382.5|10
1735582540000|2024-12-30 18:15:40|113410.4|113385.4|113411.1|113386.1|113411.3|113386.3|113408.1|113383.1|18
1735582550000|2024-12-30 18:15:50|113408.1|113383.1|113400.7|113375.7|113410.6|113385.6|113400.7|113375.7|23
1735582560000|2024-12-30 18:16:00|113402.5|113377.5|113392.9|113367.9|113402.5|113377.5|113388.8|113363.8|45
1735582570000|2024-12-30 18:16:10|113389.9|113364.9|113389.6|113364.6|113392.9|113367.9|113388.8|113363.8|14
1735582580000|2024-12-30 18:16:20|113392.6|113367.6|113385.3|113360.3|113392.6|113367.6|113383.5|113358.5|17
1735582590000|2024-12-30 18:16:30|113385.5|113360.5|113391.9|113366.9|113398.6|113373.6|113385.5|113360.5|36
1735582600000|2024-12-30 18:16:40|113390.3|113365.3|113368.9|113343.9|113397|113372|113366.9|113341.9|57
1735582610000|2024-12-30 18:16:50|113369.2|113344.2|113369.6|113344.6|113376|113351|113363.9|113338.9|40
1735582620000|2024-12-30 18:17:00|113368.7|113343.7|113354.2|113329.2|113368.7|113343.7|113352.9|113327.9|50
1735582630000|2024-12-30 18:17:10|113354.9|113329.9|113356.5|113331.5|113358.7|113333.7|113350.6|113325.6|38
1735582640000|2024-12-30 18:17:20|113356|113331|113352.6|113327.6|113357|113332|113350.3|113325.3|49
1735582650000|2024-12-30 18:17:30|113350.7|113325.7|113358.9|113333.9|113361|113336|113350.7|113325.7|15
1735582660000|2024-12-30 18:17:40|113357.5|113332.5|113362.5|113337.5|113364|113339|113349.9|113324.9|43
1735582670000|2024-12-30 18:17:50|113361.6|113336.6|113366.5|113341.5|113367.4|113342.4|113361.2|113336.2|37
1735582680000|2024-12-30 18:18:00|113368|113343|113363.1|113338.1|113368|113343|113361.1|113336.1|28
1735582690000|2024-12-30 18:18:10|113363.7|113338.7|113361.5|113336.5|113364.8|113339.8|113356.4|113331.4|24
1735582700000|2024-12-30 18:18:20|113361.7|113336.7|113356.4|113331.4|113363.9|113338.9|113355.9|113330.9|16
1735582710000|2024-12-30 18:18:30|113356.1|113331.1|113359.1|113334.1|113359.1|113334.1|113356.1|113331.1|10
1735582720000|2024-12-30 18:18:40|113357.5|113332.5|113366.3|113316.3|113369.9|113332.5|113352.2|113313.4|37
1735582730000|2024-12-30 18:18:50|113367.3|113317.3|113353.7|113328.7|113368.4|113331.3|113349.3|113312.4|56
1735582740000|2024-12-30 18:19:00|113353.9|113328.9|113355.2|113330.2|113357|113332|113351.2|113326.2|50
1735582750000|2024-12-30 18:19:10|113354.5|113329.5|113365|113340|113371.5|113340|113353.5|113317.1|40
1735582760000|2024-12-30 18:19:20|113364|113339|113366.8|113341.8|113366.8|113341.8|113361.6|113336.6|24
1735582770000|2024-12-30 18:19:30|113367.7|113342.7|113365.2|113340.2|113368.2|113343.2|113364.6|113339.6|15
1735582780000|2024-12-30 18:19:40|113364.3|113339.3|113371.4|113346.4|113371.4|113346.4|113364.3|113339.3|27
1735582790000|2024-12-30 18:19:50|113371.1|113346.1|113371.6|113346.6|113373.9|113348.9|113368.2|113343.2|21
1735582800000|2024-12-30 18:20:00|113372.2|113347.2|113371.7|113346.7|113374.1|113349.1|113371.2|113346.2|14
1735582810000|2024-12-30 18:20:10|113376.1|113351.1|113370.4|113345.4|113376.1|113351.1|113363.4|113338.4|29
1735582820000|2024-12-30 18:20:20|113369.7|113344.7|113367.4|113342.4|113371.3|113346.3|113365.1|113340.1|34
1735582830000|2024-12-30 18:20:30|113364.1|113339.1|113364.2|113339.2|113366.9|113341.9|113358.5|113333.5|31
1735582840000|2024-12-30 18:20:40|113362.1|113337.1|113355.4|113330.4|113366.5|113341.5|113354|113329|40
1735582850000|2024-12-30 18:20:50|113355.9|113330.9|113357.9|113332.9|113365.6|113340.6|113352.5|113327.5|28
1735582860000|2024-12-30 18:21:00|113357.2|113332.2|113357.9|113332.9|113359.9|113334.9|113354.1|113329.1|33
1735582870000|2024-12-30 18:21:10|113359.3|113334.3|113357.3|113332.3|113363.2|113338.2|113356.2|113331.2|31
1735582880000|2024-12-30 18:21:20|113355.5|113330.5|113369.4|113319.4|113370.3|113335.4|113350.7|113316.9|47
1735582890000|2024-12-30 18:21:30|113368.6|113318.6|113356|113331|113372.3|113335.5|113353.2|113317.8|64
1735582900000|2024-12-30 18:21:40|113360.1|113335.1|113366.7|113341.7|113382.1|113345.8|113356|113321.1|51
1735582910000|2024-12-30 18:21:50|113367.3|113342.3|113363.8|113338.8|113369.9|113344.9|113363.7|113338.7|30
1735582920000|2024-12-30 18:22:00|113363.3|113338.3|113366|113341|113378|113343.7|113363.1|113325.2|38
1735582930000|2024-12-30 18:22:10|113363.9|113338.9|113375.9|113325.9|113379.7|113342.5|113362.6|113324.5|29
1735582940000|2024-12-30 18:22:20|113362.4|113337.4|113370.5|113345.5|113381.9|113348.5|113362.3|113328.6|70
1735582950000|2024-12-30 18:22:30|113370.7|113345.7|113373.4|113348.4|113390.5|113356.6|113370.7|113334.5|48
1735582960000|2024-12-30 18:22:40|113371.9|113346.9|113372.1|113347.1|113375.5|113350.5|113370.7|113345.7|40
1735582970000|2024-12-30 18:22:50|113371.3|113346.3|113372.7|113347.7|113380.8|113355.8|113371.3|113346.3|27
1735582980000|2024-12-30 18:23:00|113371.9|113346.9|113369.9|113319.9|113376.6|113346.9|113357.9|113318.7|42
1735582990000|2024-12-30 18:23:10|113370.3|113320.3|113367|113317|113373.2|113332.6|113348.9|113311.8|68
1735583000000|2024-12-30 18:23:20|113367.8|113317.8|113368.5|113318.5|113371.8|113336.8|113357|113315.2|62
1735583010000|2024-12-30 18:23:30|113369.5|113319.5|113368.4|113318.4|113372.5|113333.8|113354.8|113315.4|66
1735583020000|2024-12-30 18:23:40|113367.4|113317.4|113355.9|113330.9|113374.9|113339.3|113354.1|113314.9|60
1735583030000|2024-12-30 18:23:50|113355.8|113330.8|113362.2|113312.2|113370.1|113333.3|113353.7|113312.2|47
1735583040000|2024-12-30 18:24:00|113363.5|113313.5|113368.7|113318.7|113370.7|113335|113353.9|113312.5|50
1735583050000|2024-12-30 18:24:10|113369.7|113319.7|113363.1|113338.1|113374.4|113338.1|113355.7|113316.4|63
1735583060000|2024-12-30 18:24:20|113362.4|113337.4|113362.5|113337.5|113379.2|113341.1|113361.8|113323.1|47
1735583070000|2024-12-30 18:24:30|113362.6|113337.6|113363.9|113338.9|113376.9|113342.7|113362.6|113323.9|29
1735583080000|2024-12-30 18:24:40|113364.1|113339.1|113373.7|113323.7|113377.4|113343|113363|113323.7|41
1735583090000|2024-12-30 18:24:50|113359.3|113334.3|113365.2|113315.2|113371.9|113335.4|113350.2|113315|53
1735583100000|2024-12-30 18:25:00|113363.3|113313.3|113368.5|113318.5|113377|113327|113359.9|113309.9|31
1735583110000|2024-12-30 18:25:10|113369|113319|113370.7|113320.7|113370.7|113320.7|113368.6|113318.6|8
1735583120000|2024-12-30 18:25:20|113372.7|113322.7|113339.6|113314.6|113372.7|113322.7|113339.6|113302|32
1735583130000|2024-12-30 18:25:30|113339|113314|113338.2|113313.2|113341.2|113316.2|113335.1|113310.1|22
1735583140000|2024-12-30 18:25:40|113337.7|113312.7|113339|113314|113339|113314|113337.7|113312.7|4
1735583150000|2024-12-30 18:25:50|113339.9|113314.9|113335.2|113310.2|113355.3|113317.6|113334.4|113297.7|31
1735583160000|2024-12-30 18:26:00|113337.2|113312.2|113348.8|113323.8|113358.6|113325.9|113337.2|113301.5|45
1735583170000|2024-12-30 18:26:10|113348.7|113323.7|113348.2|113323.2|113353.6|113328.6|113343.2|113318.2|31
1735583180000|2024-12-30 18:26:20|113346.9|113321.9|113348.2|113323.2|113349.3|113324.3|113343|113318|19
1735583190000|2024-12-30 18:26:30|113348.9|113323.9|113343.2|113318.2|113349.4|113324.4|113340|113315|22
1735583200000|2024-12-30 18:26:40|113342.2|113317.2|113348.7|113323.7|113349.8|113324.8|113340.6|113315.6|15
1735583210000|2024-12-30 18:26:50|113348.6|113323.6|113350.6|113325.6|113351.8|113326.8|113347.4|113322.4|7
1735583220000|2024-12-30 18:27:00|113351.5|113326.5|113350.5|113325.5|113351.8|113326.8|113349|113324|12
1735583230000|2024-12-30 18:27:10|113350.4|113325.4|113349.9|113324.9|113350.7|113325.7|113344.8|113319.8|16
1735583240000|2024-12-30 18:27:20|113350.4|113325.4|113345|113320|113350.4|113325.4|113343|113318|14
1735583250000|2024-12-30 18:27:30|113343.7|113318.7|113346.3|113321.3|113348|113323|113343.7|113318.7|15
1735583260000|2024-12-30 18:27:40|113347.1|113322.1|113348.4|113323.4|113351.1|113326.1|113346.2|113321.2|23
1735583270000|2024-12-30 18:27:50|113349.2|113324.2|113349|113324|113349.5|113324.5|113348|113323|24
1735583280000|2024-12-30 18:28:00|113347.6|113322.6|113347.5|113322.5|113349.5|113324.5|113344.4|113319.4|30
1735583290000|2024-12-30 18:28:10|113347.3|113322.3|113344.4|113319.4|113348.2|113323.2|113342.5|113317.5|11
1735583300000|2024-12-30 18:28:20|113343.4|113318.4|113344.1|113319.1|113345.9|113320.9|113342.4|113317.4|12
1735583310000|2024-12-30 18:28:30|113342.6|113317.6|113340.4|113315.4|113343.8|113318.8|113338.9|113313.9|11
1735583320000|2024-12-30 18:28:40|113340.6|113315.6|113341.3|113316.3|113341.6|113316.6|113338.8|113313.8|11
1735583330000|2024-12-30 18:28:50|113340.9|113315.9|113345.7|113320.7|113345.7|113320.7|113336.4|113311.4|20
1735583340000|2024-12-30 18:29:00|113346.5|113321.5|113348.3|113323.3|113348.5|113323.5|113344.9|113319.9|18
1735583350000|2024-12-30 18:29:10|113346.6|113321.6|113345.4|113320.4|113346.6|113321.6|113342.1|113317.1|23
1735583360000|2024-12-30 18:29:20|113345.3|113320.3|113349|113324|113350.7|113325.7|113345.3|113320.3|15
1735583370000|2024-12-30 18:29:30|113349.2|113324.2|113345.2|113320.2|113349.2|113324.2|113344.2|113319.2|11
1735583380000|2024-12-30 18:29:40|113345.1|113320.1|113346.2|113321.2|113347.9|113322.9|113345.1|113320.1|23
1735583390000|2024-12-30 18:29:50|113345.2|113320.2|113348.2|113323.2|113348.7|113323.7|113343.7|113318.7|13
1735583400000|2024-12-30 18:30:00|113348.8|113323.8|113349.3|113324.3|113351.9|113326.9|113346.6|113321.6|30
1735583410000|2024-12-30 18:30:10|113348.8|113323.8|113345.2|113320.2|113349.3|113324.3|113338.8|113313.8|35
1735583420000|2024-12-30 18:30:20|113344.2|113319.2|113347.9|113322.9|113347.9|113322.9|113343.2|113318.2|16
1735583430000|2024-12-30 18:30:30|113347.6|113322.6|113345.9|113320.9|113347.6|113322.6|113345.9|113320.9|7
1735583440000|2024-12-30 18:30:40|113344.9|113319.9|113355.3|113330.3|113357.2|113332.2|113341.7|113316.7|29
1735583450000|2024-12-30 18:30:50|113355.1|113330.1|113354.9|113329.9|113355.3|113330.3|113352|113327|9
1735583460000|2024-12-30 18:31:00|113354.1|113329.1|113349.4|113324.4|113354.1|113329.1|113344|113319|43
1735583470000|2024-12-30 18:31:10|113348.2|113323.2|113340.5|113315.5|113350.9|113325.9|113340.1|113315.1|20
1735583480000|2024-12-30 18:31:20|113339.7|113314.7|113348.5|113298.5|113348.5|113314.7|113330.7|113298.5|43
1735583490000|2024-12-30 18:31:30|113347.5|113297.5|113335.5|113310.5|113350.1|113312.9|113334.7|113296.5|32
1735583500000|2024-12-30 18:31:40|113335.2|113310.2|113332.4|113307.4|113335.2|113310.2|113332.3|113307.3|9
1735583510000|2024-12-30 18:31:50|113329.8|113304.8|113333.3|113308.3|113336.5|113311.5|113327.8|113302.8|20
1735583520000|2024-12-30 18:32:00|113334.4|113309.4|113319.9|113294.9|113335.1|113310.1|113318.4|113293.4|35
1735583530000|2024-12-30 18:32:10|113320.7|113295.7|113318.9|113293.9|113325|113300|113317|113292|42
1735583540000|2024-12-30 18:32:20|113318.1|113293.1|113329.3|113304.3|113330.9|113305.9|113315.4|113290.4|38
1735583550000|2024-12-30 18:32:30|113328.8|113303.8|113346.1|113296.1|113346.8|113305.7|113319.1|113282.2|45
1735583560000|2024-12-30 18:32:40|113335.7|113310.7|113331.7|113306.7|113346.9|113310.8|113331|113294.8|38
1735583570000|2024-12-30 18:32:50|113331.5|113306.5|113334.1|113309.1|113349.2|113313.2|113331.5|113296.6|34
1735583580000|2024-12-30 18:33:00|113333.3|113308.3|113334.5|113309.5|113334.5|113309.5|113331.1|113306.1|12
1735583590000|2024-12-30 18:33:10|113334.6|113309.6|113338.6|113313.6|113339.9|113314.9|113334.6|113309.6|32
1735583600000|2024-12-30 18:33:20|113339.3|113314.3|113327.2|113302.2|113339.3|113314.3|113321.3|113296.3|23
1735583610000|2024-12-30 18:33:30|113325.4|113300.4|113325.4|113300.4|113333.3|113308.3|113323.4|113298.4|23
1735583620000|2024-12-30 18:33:40|113326|113301|113320|113295|113334.4|113309.4|113320|113295|40
1735583630000|2024-12-30 18:33:50|113317.6|113292.6|113316.6|113291.6|113332.3|113294.7|113315.8|113279.3|43
1735583640000|2024-12-30 18:34:00|113319.5|113294.5|113318.5|113293.5|113332.2|113295.3|113316.3|113279.4|52
1735583650000|2024-12-30 18:34:10|113318.2|113293.2|113318.4|113293.4|113332.3|113295.7|113312.7|113279.8|56
1735583660000|2024-12-30 18:34:20|113319.2|113294.2|113319.3|113294.3|113321.8|113296.8|113315.9|113290.9|28
1735583670000|2024-12-30 18:34:30|113318.3|113293.3|113309.1|113284.1|113320.8|113295.8|113308.1|113283.1|43
1735583680000|2024-12-30 18:34:40|113307.4|113282.4|113303.5|113278.5|113309.4|113284.4|113303.5|113278.5|15
1735583690000|2024-12-30 18:34:50|113303.8|113278.8|113307.1|113282.1|113307.7|113282.7|113303.5|113278.5|33
1735583700000|2024-12-30 18:35:00|113304.6|113279.6|113307.1|113282.1|113309|113284|113304|113279|15
1735583710000|2024-12-30 18:35:10|113306.4|113281.4|113307.3|113282.3|113311.9|113286.9|113302.5|113277.5|20
1735583720000|2024-12-30 18:35:20|113306.1|113281.1|113304.6|113279.6|113306.1|113281.1|113304.3|113279.3|5
1735583730000|2024-12-30 18:35:30|113303.1|113278.1|113321.2|113296.2|113323.4|113298.4|113303.1|113278.1|45
1735583740000|2024-12-30 18:35:40|113323.3|113298.3|113321.9|113296.9|113324.4|113299.4|113316.1|113291.1|30
1735583750000|2024-12-30 18:35:50|113323.6|113298.6|113321|113296|113326|113301|113320.4|113295.4|13
1735583760000|2024-12-30 18:36:00|113323.7|113298.7|113319.5|113294.5|113323.7|113298.7|113316.8|113291.8|28
1735583770000|2024-12-30 18:36:10|113321.1|113296.1|113320.6|113295.6|113325|113300|113319.1|113294.1|31
1735583780000|2024-12-30 18:36:20|113319.1|113294.1|113330|113305|113342.2|113306.5|113317.5|113288.7|42
1735583790000|2024-12-30 18:36:30|113328.6|113303.6|113331.6|113306.6|113336.5|113311.5|113328.5|113303.5|33
1735583800000|2024-12-30 18:36:40|113330.8|113305.8|113327.6|113302.6|113333|113308|113326.3|113301.3|27
1735583810000|2024-12-30 18:36:50|113327.8|113302.8|113328.4|113303.4|113332.7|113307.7|113326.5|113301.5|33
1735583820000|2024-12-30 18:37:00|113328.5|113303.5|113349.1|113324.1|113352.2|113327.2|113328.5|113303.5|53
1735583830000|2024-12-30 18:37:10|113350.9|113325.9|113353.8|113328.8|113354.1|113329.1|113349.9|113324.9|15
1735583840000|2024-12-30 18:37:20|113352.6|113327.6|113334.6|113309.6|113352.6|113327.6|113330.8|113305.8|34
1735583850000|2024-12-30 18:37:30|113334.9|113309.9|113328.4|113303.4|113337.1|113312.1|113328.4|113303.4|28
1735583860000|2024-12-30 18:37:40|113329.4|113304.4|113328.9|113303.9|113334.5|113309.5|113326.4|113301.4|27
1735583870000|2024-12-30 18:37:50|113327.9|113302.9|113328.4|113303.4|113331.2|113306.2|113327.9|113302.9|5
1735583880000|2024-12-30 18:38:00|113328.1|113303.1|113328.1|113303.1|113329.1|113304.1|113327.2|113302.2|8
1735583890000|2024-12-30 18:38:10|113327.7|113302.7|113328.7|113303.7|113332.3|113307.3|113326.7|113301.7|19
1735583900000|2024-12-30 18:38:20|113331.5|113306.5|113329|113304|113332.2|113307.2|113328.2|113303.2|14
1735583910000|2024-12-30 18:38:30|113331.8|113306.8|113326.1|113301.1|113332.3|113307.3|113326.1|113301.1|16
1735583920000|2024-12-30 18:38:40|113326.5|113301.5|113328.1|113303.1|113331|113306|113326.3|113301.3|20
1735583930000|2024-12-30 18:38:50|113328.3|113303.3|113332.7|113307.7|113339.5|113314.5|113328.1|113303.1|20
1735583940000|2024-12-30 18:39:00|113332.6|113307.6|113353|113328|113360.7|113328|113332.6|113304|42
1735583950000|2024-12-30 18:39:10|113353.8|113328.8|113358.2|113333.2|113378.9|113339.4|113350.4|113320|41
1735583960000|2024-12-30 18:39:20|113359.1|113334.1|113355.2|113330.2|113364.3|113339.3|113354.8|113329.8|30
1735583970000|2024-12-30 18:39:30|113357.6|113332.6|113352.5|113327.5|113358.2|113333.2|113349.2|113324.2|18
1735583980000|2024-12-30 18:39:40|113349.8|113324.8|113349.8|113324.8|113353.8|113328.8|113347.7|113322.7|17
1735583990000|2024-12-30 18:39:50|113352.7|113327.7|113351|113326|113353.7|113328.7|113348.1|113323.1|20
1735584000000|2024-12-30 18:40:00|113349.9|113324.9|113341.9|113316.9|113353.6|113328.6|113340.4|113315.4|31
1735584010000|2024-12-30 18:40:10|113346.5|113321.5|113341.3|113316.3|113347.4|113322.4|113341.1|113316.1|36
1735584020000|2024-12-30 18:40:20|113340.9|113315.9|113340.5|113315.5|113340.9|113315.9|113339.7|113314.7|7
1735584030000|2024-12-30 18:40:30|113343.4|113318.4|113341.2|113316.2|113343.4|113318.4|113341.1|113316.1|4
1735584040000|2024-12-30 18:40:40|113342.9|113317.9|113343.1|113318.1|113344.9|113319.9|113340.2|113315.2|16
1735584050000|2024-12-30 18:40:50|113344.3|113319.3|113332|113307|113344.3|113319.3|113331.7|113306.7|21
1735584060000|2024-12-30 18:41:00|113332.8|113307.8|113331.9|113306.9|113336.9|113311.9|113331.9|113306.9|16
1735584070000|2024-12-30 18:41:10|113332.7|113307.7|113332.6|113307.6|113335.3|113310.3|113330.8|113305.8|26
1735584080000|2024-12-30 18:41:20|113332.7|113307.7|113323.6|113298.6|113333.3|113308.3|113320.5|113295.5|23
1735584090000|2024-12-30 18:41:30|113321.5|113296.5|113324.4|113299.4|113327.3|113302.3|113321.5|113296.5|34
1735584100000|2024-12-30 18:41:40|113326.5|113301.5|113324.3|113299.3|113327.6|113302.6|113322.8|113297.8|25
1735584110000|2024-12-30 18:41:50|113324.2|113299.2|113319.7|113294.7|113326.7|113301.7|113317.5|113292.5|32
1735584120000|2024-12-30 18:42:00|113322.9|113297.9|113320.9|113295.9|113322.9|113297.9|113318.9|113293.9|22
1735584130000|2024-12-30 18:42:10|113322|113297|113324.4|113299.4|113331.6|113306.6|113319.6|113294.6|21
1735584140000|2024-12-30 18:42:20|113328.4|113303.4|113337.1|113312.1|113339.9|113314.9|113324.6|113299.6|34
1735584150000|2024-12-30 18:42:30|113338.2|113313.2|113349.9|113299.9|113352.1|113313.2|113332.6|113297.7|26
1735584160000|2024-12-30 18:42:40|113350.4|113300.4|113351.3|113301.3|113352.3|113302.3|113349.2|113299.2|25
1735584170000|2024-12-30 18:42:50|113351.9|113301.9|113346.9|113296.9|113352.2|113302.2|113345.1|113295.1|31
1735584180000|2024-12-30 18:43:00|113349.3|113299.3|113353.7|113303.7|113353.7|113303.7|113346.3|113296.3|37
1735584190000|2024-12-30 18:43:10|113357.9|113307.9|113349.3|113299.3|113357.9|113307.9|113344.9|113294.9|32
1735584200000|2024-12-30 18:43:20|113351.1|113301.1|113350.9|113300.9|113353|113303|113346.6|113296.6|31
1735584210000|2024-12-30 18:43:30|113351.1|113301.1|113348.7|113298.7|113355|113305|113345.1|113295.1|56
1735584220000|2024-12-30 18:43:40|113349.5|113299.5|113350.6|113300.6|113351.8|113301.8|113344.7|113294.7|53
1735584230000|2024-12-30 18:43:50|113349.3|113299.3|113348.7|113298.7|113353.8|113303.8|113346.5|113296.5|52
1735584240000|2024-12-30 18:44:00|113351.1|113301.1|113346.4|113296.4|113351.9|113301.9|113341.9|113291.9|52
1735584250000|2024-12-30 18:44:10|113345.6|113295.6|113347|113297|113351.7|113301.7|113345.6|113295.6|42
1735584260000|2024-12-30 18:44:20|113346.7|113296.7|113348.3|113298.3|113350.6|113300.6|113345.2|113295.2|22
1735584270000|2024-12-30 18:44:30|113347.1|113297.1|113335.5|113310.5|113349.5|113311.4|113330.7|113292.9|35
1735584280000|2024-12-30 18:44:40|113334|113309|113331.6|113306.6|113335.5|113310.5|113330.6|113305.6|46
1735584290000|2024-12-30 18:44:50|113330.8|113305.8|113349.8|113299.8|113350.1|113311.2|113330.8|113292.1|65
1735584300000|2024-12-30 18:45:00|113347.6|113297.6|113345.4|113295.4|113351.4|113301.4|113340.7|113290.7|54
1735584310000|2024-12-30 18:45:10|113347.8|113297.8|113346.6|113296.6|113349.6|113299.6|113343.6|113293.6|43
1735584320000|2024-12-30 18:45:20|113344.5|113294.5|113343.2|113293.2|113346.4|113296.4|113343|113293|14
1735584330000|2024-12-30 18:45:30|113344.1|113294.1|113332.7|113307.7|113346.6|113307.7|113331.6|113293.5|20
1735584340000|2024-12-30 18:45:40|113334.1|113309.1|113330.9|113305.9|113334.4|113309.4|113330.6|113305.6|20
1735584350000|2024-12-30 18:45:50|113332.7|113307.7|113344.1|113294.1|113347.5|113309.2|113326.4|113287.8|47
1735584360000|2024-12-30 18:46:00|113346|113296|113338.7|113288.7|113346|113296|113338.5|113288.5|58
1735584370000|2024-12-30 18:46:10|113339.5|113289.5|113344.1|113294.1|113345.9|113295.9|113338.9|113288.9|49
1735584380000|2024-12-30 18:46:20|113343|113293|113344.6|113294.6|113344.8|113294.8|113337.9|113287.9|53
1735584390000|2024-12-30 18:46:30|113342.5|113292.5|113329|113304|113344.5|113305.4|113326.6|113290.7|33
1735584400000|2024-12-30 18:46:40|113327.1|113302.1|113314.4|113289.4|113327.6|113302.6|113312|113287|49
1735584410000|2024-12-30 18:46:50|113314.7|113289.7|113328.4|113278.4|113331.7|113289.7|113314.7|113275|45
1735584420000|2024-12-30 18:47:00|113327.4|113277.4|113325.5|113275.5|113333|113283|113324.4|113274.4|48
1735584430000|2024-12-30 18:47:10|113328.4|113278.4|113324.1|113274.1|113329.9|113279.9|113321.6|113271.6|45
1735584440000|2024-12-30 18:47:20|113321.9|113271.9|113328.4|113278.4|113329.9|113291.6|113312|113271.9|32
1735584450000|2024-12-30 18:47:30|113331.9|113281.9|113325.4|113275.4|113331.9|113281.9|113321.9|113271.9|57
1735584460000|2024-12-30 18:47:40|113324.3|113274.3|113296.7|113271.7|113325.9|113291.6|113292.7|113267.7|45
1735584470000|2024-12-30 18:47:50|113295.5|113270.5|113306.5|113281.5|113307.3|113282.3|113295.5|113270.5|24
1735584480000|2024-12-30 18:48:00|113307|113282|113308.1|113283.1|113310.7|113285.7|113306.1|113281.1|34
1735584490000|2024-12-30 18:48:10|113309.4|113284.4|113311.8|113286.8|113316.4|113291.4|113308.1|113283.1|32
1735584500000|2024-12-30 18:48:20|113313.3|113288.3|113298.2|113273.2|113313.3|113288.3|113298.2|113273.2|32
1735584510000|2024-12-30 18:48:30|113299.2|113274.2|113300.8|113275.8|113303.2|113278.2|113296.3|113271.3|28
1735584520000|2024-12-30 18:48:40|113301.4|113276.4|113302.4|113277.4|113302.4|113277.4|113301.2|113276.2|8
1735584530000|2024-12-30 18:48:50|113302.3|113277.3|113300.4|113275.4|113305.1|113280.1|113299.2|113274.2|14
1735584540000|2024-12-30 18:49:00|113300.5|113275.5|113301|113276|113302.6|113277.6|113296|113271|26
1735584550000|2024-12-30 18:49:10|113299.8|113274.8|113304|113279|113305.2|113280.2|113296.6|113271.6|26
1735584560000|2024-12-30 18:49:20|113305.6|113280.6|113303.4|113278.4|113305.6|113280.6|113303.4|113278.4|18
1735584570000|2024-12-30 18:49:30|113303.6|113278.6|113302.9|113277.9|113305.2|113280.2|113302.9|113277.9|18
1735584580000|2024-12-30 18:49:40|113303.4|113278.4|113316.9|113266.9|113319.9|113279.9|113303.4|113266.4|9
1735584590000|2024-12-30 18:49:50|113314.7|113264.7|113307.5|113282.5|113317.8|113285.9|113295|113264.7|24
1735584600000|2024-12-30 18:50:00|113308|113283|113294|113269|113308|113283|113291.1|113266.1|40
1735584610000|2024-12-30 18:50:10|113294.1|113269.1|113301.5|113276.5|113303.6|113278.6|113289.6|113264.6|43
1735584620000|2024-12-30 18:50:20|113302.7|113277.7|113304.1|113279.1|113306.5|113281.5|113300.7|113275.7|31
1735584630000|2024-12-30 18:50:30|113305.3|113280.3|113311.3|113286.3|113314.6|113289.6|113303.1|113278.1|27
1735584640000|2024-12-30 18:50:40|113312.5|113287.5|113318.7|113293.7|113321.8|113296.8|113312.5|113287.5|44
1735584650000|2024-12-30 18:50:50|113317.7|113292.7|113317.1|113292.1|113318.5|113293.5|113315.8|113290.8|10
1735584660000|2024-12-30 18:51:00|113316.8|113291.8|113319.8|113294.8|113321.5|113296.5|113316.1|113291.1|36
1735584670000|2024-12-30 18:51:10|113317.9|113292.9|113319|113294|113324.7|113299.7|113317.9|113292.9|29
1735584680000|2024-12-30 18:51:20|113320|113295|113317.7|113292.7|113320|113295|113313.9|113288.9|44
1735584690000|2024-12-30 18:51:30|113315.9|113290.9|113307.6|113282.6|113319.4|113294.4|113307.1|113282.1|56
1735584700000|2024-12-30 18:51:40|113308.8|113283.8|113306.1|113281.1|113308.8|113283.8|113303.8|113278.8|27
1735584710000|2024-12-30 18:51:50|113305.8|113280.8|113300.5|113275.5|113305.9|113280.9|113299.7|113274.7|36
1735584720000|2024-12-30 18:52:00|113303.2|113278.2|113311.5|113286.5|113313|113288|113296.8|113271.8|35
1735584730000|2024-12-30 18:52:10|113310.4|113285.4|113307.9|113282.9|113312.3|113287.3|113305.8|113280.8|16
1735584740000|2024-12-30 18:52:20|113309.1|113284.1|113301.4|113276.4|113309.9|113284.9|113300.6|113275.6|22
1735584750000|2024-12-30 18:52:30|113300.4|113275.4|113299.4|113274.4|113302|113277|113299.1|113274.1|11
1735584760000|2024-12-30 18:52:40|113299.3|113274.3|113298.4|113273.4|113299.4|113274.4|113297.6|113272.6|7
1735584770000|2024-12-30 18:52:50|113296.9|113271.9|113297.6|113272.6|113301|113276|113296.9|113271.9|7
1735584780000|2024-12-30 18:53:00|113296.2|113271.2|113296.2|113271.2|113299.1|113274.1|113291.1|113266.1|35
1735584790000|2024-12-30 18:53:10|113296.3|113271.3|113298.6|113273.6|113302.6|113277.6|113296.3|113271.3|24
1735584800000|2024-12-30 18:53:20|113297.4|113272.4|113296.9|113271.9|113298.3|113273.3|113293.6|113268.6|21
1735584810000|2024-12-30 18:53:30|113299.9|113274.9|113301.6|113276.6|113304|113279|113298.7|113273.7|18
1735584820000|2024-12-30 18:53:40|113303.9|113278.9|113305.4|113280.4|113309.1|113284.1|113300.8|113275.8|23
1735584830000|2024-12-30 18:53:50|113303|113278|113306.2|113281.2|113308.5|113283.5|113301.2|113276.2|22
1735584840000|2024-12-30 18:54:00|113305.3|113280.3|113300.5|113275.5|113311.3|113286.3|113298.4|113273.4|33
1735584850000|2024-12-30 18:54:10|113302.6|113277.6|113302.8|113277.8|113307.6|113282.6|113299.3|113274.3|45
1735584860000|2024-12-30 18:54:20|113301.5|113276.5|113296.9|113271.9|113301.5|113276.5|113295.1|113270.1|36
1735584870000|2024-12-30 18:54:30|113296.5|113271.5|113297.1|113272.1|113298.1|113273.1|113286.1|113261.1|42
1735584880000|2024-12-30 18:54:40|113299.7|113274.7|113294.6|113269.6|113303.9|113278.9|113293|113268|38
1735584890000|2024-12-30 18:54:50|113294.4|113269.4|113305.6|113280.6|113308.8|113283.8|113292.5|113267.5|53
1735584900000|2024-12-30 18:55:00|113307.3|113282.3|113323.7|113273.7|113325.4|113286.3|113306.5|113270.1|43
1735584910000|2024-12-30 18:55:10|113325|113275|113323.3|113273.3|113325|113275|113319.9|113269.9|23
1735584920000|2024-12-30 18:55:20|113323|113273|113324|113274|113325.1|113275.1|113319.8|113269.8|32
1735584930000|2024-12-30 18:55:30|113321.2|113271.2|113315.5|113265.5|113323.7|113273.7|113314.9|113264.9|31
1735584940000|2024-12-30 18:55:40|113315.7|113265.7|113319.5|113269.5|113321.3|113271.3|113315.7|113265.7|26
1735584950000|2024-12-30 18:55:50|113320|113270|113316|113266|113321.3|113271.3|113315.4|113265.4|26
1735584960000|2024-12-30 18:56:00|113317.6|113267.6|113317.5|113267.5|113322.7|113272.7|113315.3|113265.3|37
1735584970000|2024-12-30 18:56:10|113317.3|113267.3|113319.5|113269.5|113322.7|113272.7|113316.8|113266.8|32
1735584980000|2024-12-30 18:56:20|113321.4|113271.4|113318.7|113268.7|113321.6|113271.6|113317.3|113267.3|25
1735584990000|2024-12-30 18:56:30|113316.7|113266.7|113317.8|113267.8|113320.1|113270.1|113310.2|113260.2|46
1735585000000|2024-12-30 18:56:40|113316.3|113266.3|113314.9|113264.9|113316.8|113266.8|113309.7|113259.7|10
1735585010000|2024-12-30 18:56:50|113313.7|113263.7|113315.7|113265.7|113320.5|113270.5|113310|113260|66
1735585020000|2024-12-30 18:57:00|113314.4|113264.4|113300.3|113275.3|113317|113278|113298.6|113260.7|50
1735585030000|2024-12-30 18:57:10|113302|113277|113309.2|113259.2|113314.5|113277|113298.4|113254.3|56
1735585040000|2024-12-30 18:57:20|113312.1|113262.1|113296.9|113271.9|113314.9|113276.5|113295.6|113258.8|65
1735585050000|2024-12-30 18:57:30|113300.7|113275.7|113313.5|113263.5|113316|113280.1|113299.4|113263.5|57
1735585060000|2024-12-30 18:57:40|113313.9|113263.9|113320.2|113270.2|113326.2|113276.2|113313.9|113263.9|49
1735585070000|2024-12-30 18:57:50|113320.6|113270.6|113322.1|113272.1|113323.6|113273.6|113319.8|113269.8|43
1735585080000|2024-12-30 18:58:00|113320.8|113270.8|113318.7|113268.7|113324.2|113274.2|113316|113266|30
1735585090000|2024-12-30 18:58:10|113318.5|113268.5|113322.1|113272.1|113322.3|113272.3|113314.4|113264.4|42
1735585100000|2024-12-30 18:58:20|113323.2|113273.2|113317.4|113267.4|113325|113275|113315|113265|41
1735585110000|2024-12-30 18:58:30|113318.4|113268.4|113317.3|113267.3|113324.2|113274.2|113314.7|113264.7|41
1735585120000|2024-12-30 18:58:40|113317.2|113267.2|113310.1|113285.1|113323.9|113287.2|113307.9|113265.7|38
1735585130000|2024-12-30 18:58:50|113307.7|113282.7|113315.2|113290.2|113315.5|113290.5|113307.6|113282.6|32
1735585140000|2024-12-30 18:59:00|113312.1|113287.1|113311.3|113286.3|113315.2|113290.2|113310.5|113285.5|29
1735585150000|2024-12-30 18:59:10|113310.4|113285.4|113307.9|113282.9|113310.4|113285.4|113307.9|113282.9|5
1735585160000|2024-12-30 18:59:20|113307.8|113282.8|113308.5|113283.5|113310.4|113285.4|113306.6|113281.6|19
1735585170000|2024-12-30 18:59:30|113310|113285|113309.9|113284.9|113310.9|113285.9|113308.4|113283.4|12
1735585180000|2024-12-30 18:59:40|113310.6|113285.6|113311|113286|113315|113290|113310.1|113285.1|26
1735585190000|2024-12-30 18:59:50|113311.9|113286.9|113314.6|113289.6|113316.7|113291.7|113308.2|113283.2|28
1735585200000|2024-12-30 19:00:00|113313.8|113288.8|113310.8|113285.8|113313.8|113288.8|113308|113283|35
1735585210000|2024-12-30 19:00:10|113309.7|113284.7|113306.4|113281.4|113313|113288|113302.5|113277.5|32
1735585220000|2024-12-30 19:00:20|113307.7|113282.7|113306.1|113281.1|113309.1|113284.1|113304.3|113279.3|26
1735585230000|2024-12-30 19:00:30|113305.5|113280.5|113308.5|113283.5|113311.3|113286.3|113303|113278|37
1735585240000|2024-12-30 19:00:40|113312.5|113287.5|113306.3|113281.3|113312.5|113287.5|113304.8|113279.8|37
1735585250000|2024-12-30 19:00:50|113307.7|113282.7|113307.6|113282.6|113310|113285|113306.3|113281.3|19
1735585260000|2024-12-30 19:01:00|113309.9|113284.9|113307.2|113282.2|113311.2|113286.2|113305.5|113280.5|24
1735585270000|2024-12-30 19:01:10|113307.9|113282.9|113306.8|113281.8|113310.8|113285.8|113306|113281|21
1735585280000|2024-12-30 19:01:20|113306.7|113281.7|113304.4|113279.4|113308.4|113283.4|113304.4|113279.4|10
1735585290000|2024-12-30 19:01:30|113306.1|113281.1|113306.3|113281.3|113308.8|113283.8|113304.4|113279.4|13
1735585300000|2024-12-30 19:01:40|113307.4|113282.4|113308.6|113283.6|113312.1|113287.1|113305.3|113280.3|31
1735585310000|2024-12-30 19:01:50|113310.7|113285.7|113308.3|113283.3|113312.7|113287.7|113306.5|113281.5|27
1735585320000|2024-12-30 19:02:00|113314.1|113289.1|113307.6|113282.6|113314.1|113289.1|113307.3|113282.3|22
1735585330000|2024-12-30 19:02:10|113307.7|113282.7|113307.7|113282.7|113311.1|113286.1|113307.3|113282.3|17
1735585340000|2024-12-30 19:02:20|113307.3|113282.3|113303.2|113278.2|113308.6|113283.6|113302.9|113277.9|21
1735585350000|2024-12-30 19:02:30|113303.3|113278.3|113305.3|113280.3|113306.7|113281.7|113303.3|113278.3|10
1735585360000|2024-12-30 19:02:40|113306.7|113281.7|113306.8|113281.8|113309.2|113284.2|113304.9|113279.9|13
1735585370000|2024-12-30 19:02:50|113306.9|113281.9|113314|113289|113318.4|113293.4|113306.9|113281.9|17
1735585380000|2024-12-30 19:03:00|113312|113287|113313.9|113288.9|113313.9|113288.9|113308.8|113283.8|26
1735585390000|2024-12-30 19:03:10|113313.3|113288.3|113313.2|113288.2|113318.5|113293.5|113310.7|113285.7|18
1735585400000|2024-12-30 19:03:20|113311.3|113286.3|113311.9|113286.9|113313|113288|113309.1|113284.1|17
1735585410000|2024-12-30 19:03:30|113310.2|113285.2|113312|113287|113315.4|113290.4|113310.2|113285.2|14
1735585420000|2024-12-30 19:03:40|113311.6|113286.6|113309.5|113284.5|113320.6|113295.6|113308.5|113283.5|26
1735585430000|2024-12-30 19:03:50|113312.6|113287.6|113309.1|113284.1|113312.6|113287.6|113308.4|113283.4|15
1735585440000|2024-12-30 19:04:00|113311|113286|113312.4|113287.4|113315.2|113290.2|113310.1|113285.1|17
1735585450000|2024-12-30 19:04:10|113314.9|113289.9|113315.1|113290.1|113320.3|113295.3|113313.6|113288.6|27
1735585460000|2024-12-30 19:04:20|113316.5|113291.5|113318.7|113293.7|113322.2|113297.2|113316.5|113291.5|29
1735585470000|2024-12-30 19:04:30|113319.9|113294.9|113316.9|113291.9|113321.3|113296.3|113316.9|113291.9|20
1735585480000|2024-12-30 19:04:40|113316.6|113291.6|113315.3|113290.3|113320.7|113295.7|113315.1|113290.1|42
1735585490000|2024-12-30 19:04:50|113318.4|113293.4|113311.8|113286.8|113318.6|113293.6|113311.5|113286.5|20
1735585500000|2024-12-30 19:05:00|113314.3|113289.3|113311.8|113286.8|113314.3|113289.3|113310.6|113285.6|12
1735585510000|2024-12-30 19:05:10|113313.5|113288.5|113307.5|113282.5|113313.5|113288.5|113307.5|113282.5|17
1735585520000|2024-12-30 19:05:20|113307.1|113282.1|113309.6|113284.6|113316.8|113291.8|113306|113281|35
1735585530000|2024-12-30 19:05:30|113312.4|113287.4|113317.4|113292.4|113320.8|113295.8|113309.3|113284.3|34
1735585540000|2024-12-30 19:05:40|113316|113291|113313.5|113288.5|113319.8|113294.8|113309.4|113284.4|26
1735585550000|2024-12-30 19:05:50|113315|113290|113318.6|113293.6|113321.6|113296.6|113314.7|113289.7|43
1735585560000|2024-12-30 19:06:00|113322.4|113297.4|113323.6|113298.6|113326.5|113301.5|113318.7|113293.7|43
1735585570000|2024-12-30 19:06:10|113324.2|113299.2|113345.9|113295.9|113350.6|113315.5|113320.3|113295.3|30
1735585580000|2024-12-30 19:06:20|113346.7|113296.7|113349.7|113299.7|113351.1|113301.1|113343.9|113293.9|43
1735585590000|2024-12-30 19:06:30|113348.5|113298.5|113346.3|113296.3|113350.9|113300.9|113345.7|113295.7|32
1735585600000|2024-12-30 19:06:40|113347.1|113297.1|113356.6|113306.6|113358.7|113308.7|113345.1|113295.1|48
1735585610000|2024-12-30 19:06:50|113357.6|113307.6|113376.2|113326.2|113378.1|113328.1|113355.3|113305.3|35
1735585620000|2024-12-30 19:07:00|113375.8|113325.8|113377.7|113327.7|113381.4|113331.4|113368|113318|44
1735585630000|2024-12-30 19:07:10|113378.1|113328.1|113369.9|113319.9|113378.1|113328.1|113369.9|113319.9|16
1735585640000|2024-12-30 19:07:20|113373.6|113323.6|113371.8|113321.8|113374.3|113324.3|113371.1|113321.1|22
1735585650000|2024-12-30 19:07:30|113370.2|113320.2|113370.4|113320.4|113373|113323|113368.7|113318.7|13
1735585660000|2024-12-30 19:07:40|113370.3|113320.3|113374.3|113324.3|113375.1|113325.1|113370.3|113320.3|17
1735585670000|2024-12-30 19:07:50|113374.1|113324.1|113375.7|113325.7|113378.2|113328.2|113372.1|113322.1|31
1735585680000|2024-12-30 19:08:00|113375.1|113325.1|113380.8|113330.8|113380.8|113330.8|113375.1|113325.1|29
1735585690000|2024-12-30 19:08:10|113380.6|113330.6|113377.1|113327.1|113384.5|113334.5|113375.4|113325.4|38
1735585700000|2024-12-30 19:08:20|113378.6|113328.6|113371.7|113321.7|113378.6|113328.6|113366|113316|62
1735585710000|2024-12-30 19:08:30|113367.2|113317.2|113360.3|113335.3|113369.4|113338.4|113357.9|113316.4|44
1735585720000|2024-12-30 19:08:40|113361.9|113336.9|113367.3|113342.3|113367.8|113342.8|113361.9|113336.9|47
1735585730000|2024-12-30 19:08:50|113368.5|113343.5|113360.1|113335.1|113369.9|113344.9|113356.5|113331.5|51
1735585740000|2024-12-30 19:09:00|113361.3|113336.3|113359|113334|113362.6|113337.6|113355.5|113330.5|70
1735585750000|2024-12-30 19:09:10|113360.8|113335.8|113362.5|113337.5|113363.6|113338.6|113355.8|113330.8|54
1735585760000|2024-12-30 19:09:20|113363.5|113338.5|113362|113337|113366.7|113341.7|113359.4|113334.4|59
1735585770000|2024-12-30 19:09:30|113362.3|113337.3|113357.7|113332.7|113374.6|113339.6|113357.6|113318.1|38
1735585780000|2024-12-30 19:09:40|113359.5|113334.5|113353.5|113328.5|113359.8|113334.8|113351.5|113326.5|56
1735585790000|2024-12-30 19:09:50|113352.9|113327.9|113350.1|113325.1|113357.1|113332.1|113348.2|113323.2|62
1735585800000|2024-12-30 19:10:00|113349.5|113324.5|113338.2|113313.2|113352.7|113327.7|113335|113310|47
1735585810000|2024-12-30 19:10:10|113339|113314|113341.5|113316.5|113346.7|113321.7|113335.7|113310.7|45
1735585820000|2024-12-30 19:10:20|113340.5|113315.5|113341.3|113316.3|113345.1|113320.1|113336.7|113311.7|47
1735585830000|2024-12-30 19:10:30|113340.6|113315.6|113340.8|113315.8|113343|113318|113339.7|113314.7|30
1735585840000|2024-12-30 19:10:40|113342|113317|113342.3|113317.3|113343.8|113318.8|113338.1|113313.1|53
1735585850000|2024-12-30 19:10:50|113340.7|113315.7|113338.9|113313.9|113344.5|113319.5|113337.1|113312.1|41
1735585860000|2024-12-30 19:11:00|113339.9|113314.9|113366.2|113316.2|113366.8|113333.1|113339.9|113314.9|41
1735585870000|2024-12-30 19:11:10|113363.6|113313.6|113366.1|113316.1|113369|113319|113362.9|113312.9|45
1735585880000|2024-12-30 19:11:20|113365.7|113315.7|113365.3|113315.3|113368.2|113318.2|113364.1|113314.1|31
1735585890000|2024-12-30 19:11:30|113363.1|113313.1|113360|113310|113367.9|113317.9|113360|113310|48
1735585900000|2024-12-30 19:11:40|113362.6|113312.6|113368.8|113318.8|113372.1|113322.1|113360.5|113310.5|45
1735585910000|2024-12-30 19:11:50|113368.1|113318.1|113369.7|113319.7|113371|113321|113368.1|113318.1|21
1735585920000|2024-12-30 19:12:00|113368.4|113318.4|113366.7|113316.7|113372|113322|113366.5|113316.5|24
1735585930000|2024-12-30 19:12:10|113367.4|113317.4|113366.8|113316.8|113370|113320|113364.7|113314.7|23
1735585940000|2024-12-30 19:12:20|113366.1|113316.1|113366.5|113316.5|113366.9|113316.9|113360.8|113310.8|18
1735585950000|2024-12-30 19:12:30|113366.6|113316.6|113373.7|113323.7|113374.4|113324.4|113362.2|113312.2|24
1735585960000|2024-12-30 19:12:40|113376.2|113326.2|113373.1|113323.1|113376.3|113326.3|113372.4|113322.4|32
1735585970000|2024-12-30 19:12:50|113372.6|113322.6|113374.8|113324.8|113375.5|113325.5|113371.5|113321.5|18
1735585980000|2024-12-30 19:13:00|113375.3|113325.3|113374.3|113324.3|113378.7|113328.7|113373.8|113323.8|16
1735585990000|2024-12-30 19:13:10|113373.6|113323.6|113373.4|113323.4|113374|113324|113369.6|113319.6|18
1735586000000|2024-12-30 19:13:20|113374.4|113324.4|113374.1|113324.1|113377.1|113327.1|113370.4|113320.4|35
1735586010000|2024-12-30 19:13:30|113375.1|113325.1|113379.1|113329.1|113379.2|113329.2|113373.8|113323.8|21
1735586020000|2024-12-30 19:13:40|113370.3|113320.3|113367|113317|113373.2|113323.2|113364.9|113314.9|26
1735586030000|2024-12-30 19:13:50|113366.3|113316.3|113354.9|113329.9|113368.1|113330.2|113348.4|113313.4|41
1735586040000|2024-12-30 19:14:00|113354.3|113329.3|113354.8|113329.8|113356|113331|113348.7|113323.7|48
1735586050000|2024-12-30 19:14:10|113354|113329|113353.4|113328.4|113356|113331|113349.3|113324.3|37
1735586060000|2024-12-30 19:14:20|113354.2|113329.2|113347.5|113322.5|113354.2|113329.2|113345.8|113320.8|37
1735586070000|2024-12-30 19:14:30|113347.7|113322.7|113346.6|113321.6|113353.8|113328.8|113346.6|113321.6|46
1735586080000|2024-12-30 19:14:40|113345.7|113320.7|113352.9|113327.9|113354.9|113329.9|113345.7|113320.7|24
1735586090000|2024-12-30 19:14:50|113352.7|113327.7|113360.3|113335.3|113362.5|113337.5|113349.8|113324.8|39
1735586100000|2024-12-30 19:15:00|113359.3|113334.3|113364.5|113339.5|113364.5|113339.5|113357.2|113332.2|51
1735586110000|2024-12-30 19:15:10|113361.6|113336.6|113362|113337|113364.9|113339.9|113358.1|113333.1|33
1735586120000|2024-12-30 19:15:20|113361.5|113336.5|113359.8|113334.8|113363.1|113338.1|113356.7|113331.7|36
1735586130000|2024-12-30 19:15:30|113360.8|113335.8|113357.5|113332.5|113361.8|113336.8|113354.6|113329.6|32
1735586140000|2024-12-30 19:15:40|113358.2|113333.2|113359.9|113334.9|113360.2|113335.2|113358.2|113333.2|8
1735586150000|2024-12-30 19:15:50|113359|113334|113360|113335|113361.9|113336.9|113358.7|113333.7|16
1735586160000|2024-12-30 19:16:00|113360.7|113335.7|113359.7|113334.7|113364.7|113339.7|113358.9|113333.9|23
1735586170000|2024-12-30 19:16:10|113359.8|113334.8|113361.1|113336.1|113367.6|113342.6|113358.3|113333.3|38
1735586180000|2024-12-30 19:16:20|113360.6|113335.6|113380.6|113330.6|113380.7|113338|113359.3|113325.5|28
1735586190000|2024-12-30 19:16:30|113381.1|113331.1|113376.6|113326.6|113384.7|113334.7|113373.9|113323.9|46
1735586200000|2024-12-30 19:16:40|113376.1|113326.1|113375|113325|113378.4|113328.4|113370.8|113320.8|57
1735586210000|2024-12-30 19:16:50|113375.4|113325.4|113376.4|113326.4|113378.5|113328.5|113373.7|113323.7|45
1735586220000|2024-12-30 19:17:00|113378.8|113328.8|113378.7|113328.7|113383.5|113333.5|113375.8|113325.8|32
1735586230000|2024-12-30 19:17:10|113379.4|113329.4|113375.3|113325.3|113385.3|113335.3|113375.1|113325.1|43
1735586240000|2024-12-30 19:17:20|113375.8|113325.8|113372.1|113322.1|113377.8|113327.8|113370.2|113320.2|39
1735586250000|2024-12-30 19:17:30|113371|113321|113367|113317|113371.3|113321.3|113364.5|113314.5|36
1735586260000|2024-12-30 19:17:40|113364.9|113314.9|113365.6|113315.6|113366.8|113316.8|113360.6|113310.6|40
1735586270000|2024-12-30 19:17:50|113363.4|113313.4|113360.6|113335.6|113368.8|113340.6|113357.1|113313.4|52
1735586280000|2024-12-30 19:18:00|113361.8|113336.8|113362.4|113337.4|113363.4|113338.4|113359.2|113334.2|54
1735586290000|2024-12-30 19:18:10|113361.8|113336.8|113361.3|113336.3|113365.8|113340.8|113360.6|113335.6|35
1735586300000|2024-12-30 19:18:20|113362.8|113337.8|113361.4|113336.4|113366.9|113341.9|113361|113336|41
1735586310000|2024-12-30 19:18:30|113363.7|113338.7|113361.9|113336.9|113365.7|113340.7|113360.4|113335.4|30
1735586320000|2024-12-30 19:18:40|113364.8|113339.8|113358.7|113333.7|113366.8|113341.8|113357.9|113332.9|50
1735586330000|2024-12-30 19:18:50|113360.9|113335.9|113361.1|113336.1|113366.2|113341.2|113356.4|113331.4|55
1735586340000|2024-12-30 19:19:00|113360.9|113335.9|113376.3|113351.3|113378.7|113353.7|113360.9|113335.9|54
1735586350000|2024-12-30 19:19:10|113376.6|113351.6|113379.4|113354.4|113380.8|113355.8|113373.5|113348.5|60
1735586360000|2024-12-30 19:19:20|113381.8|113356.8|113383.2|113358.2|113385|113360|113378.8|113353.8|33
1735586370000|2024-12-30 19:19:30|113382.7|113357.7|113383.9|113358.9|113386.2|113361.2|113380|113355|50
1735586380000|2024-12-30 19:19:40|113387.3|113362.3|113386.6|113361.6|113391.7|113366.7|113382.9|113357.9|59
1735586390000|2024-12-30 19:19:50|113387.5|113362.5|113397.1|113347.1|113398.4|113367.1|113382.2|113345.4|68
1735586400000|2024-12-30 19:20:00|113396.9|113346.9|113382.2|113357.2|113399.3|113361.4|113382.1|113343.4|61
1735586410000|2024-12-30 19:20:10|113383.5|113358.5|113386.2|113361.2|113387.6|113362.6|113381.7|113356.7|59
1735586420000|2024-12-30 19:20:20|113385.6|113360.6|113385.9|113360.9|113389.5|113364.5|113381.8|113356.8|58
1735586430000|2024-12-30 19:20:30|113385.4|113360.4|113383|113358|113388.2|113363.2|113381.7|113356.7|67
1735586440000|2024-12-30 19:20:40|113385.8|113360.8|113384|113359|113387.3|113362.3|113380.5|113355.5|67
1735586450000|2024-12-30 19:20:50|113386|113361|113381.1|113356.1|113386|113361|113378.3|113353.3|64
1735586460000|2024-12-30 19:21:00|113380.9|113355.9|113369.1|113344.1|113383.3|113358.3|113368.8|113343.8|52
1735586470000|2024-12-30 19:21:10|113369.8|113344.8|113370.6|113345.6|113372.4|113347.4|113369.2|113344.2|29
1735586480000|2024-12-30 19:21:20|113370.3|113345.3|113372.7|113347.7|113375.9|113350.9|113367.1|113342.1|46
1735586490000|2024-12-30 19:21:30|113373.4|113348.4|113376.3|113351.3|113379.2|113354.2|113372.4|113347.4|41
1735586500000|2024-12-30 19:21:40|113376.4|113351.4|113376.1|113351.1|113379.7|113354.7|113373.5|113348.5|64
1735586510000|2024-12-30 19:21:50|113377.2|113352.2|113372.8|113347.8|113380|113355|113372.8|113347.8|47
1735586520000|2024-12-30 19:22:00|113374.8|113349.8|113378.6|113353.6|113378.9|113353.9|113372.8|113347.8|40
1735586530000|2024-12-30 19:22:10|113376.7|113351.7|113380.4|113355.4|113381.6|113356.6|113376.7|113351.7|63
1735586540000|2024-12-30 19:22:20|113379.7|113354.7|113379.7|113354.7|113381.3|113356.3|113377.5|113352.5|53
1735586550000|2024-12-30 19:22:30|113378|113353|113372.5|113347.5|113379.6|113354.6|113370.4|113345.4|29
1735586560000|2024-12-30 19:22:40|113371.5|113346.5|113362.8|113337.8|113371.5|113346.5|113361.4|113336.4|17
1735586570000|2024-12-30 19:22:50|113362.7|113337.7|113360.7|113335.7|113363.4|113338.4|113360|113335|16
1735586580000|2024-12-30 19:23:00|113360.4|113335.4|113350.7|113325.7|113360.6|113335.6|113349.1|113324.1|39
1735586590000|2024-12-30 19:23:10|113351.5|113326.5|113353.4|113328.4|113354.3|113329.3|113349.4|113324.4|36
1735586600000|2024-12-30 19:23:20|113352.9|113327.9|113353.4|113328.4|113359.5|113334.5|113351.5|113326.5|45
1735586610000|2024-12-30 19:23:30|113353|113328|113355.4|113330.4|113359|113334|113352.3|113327.3|46
1735586620000|2024-12-30 19:23:40|113356.1|113331.1|113353.2|113328.2|113356.9|113331.9|113352.7|113327.7|58
1735586630000|2024-12-30 19:23:50|113357.1|113332.1|113354.3|113329.3|113357.1|113332.1|113349.2|113324.2|25
1735586640000|2024-12-30 19:24:00|113353.3|113328.3|113344.3|113319.3|113354.3|113329.3|113342.9|113317.9|51
1735586650000|2024-12-30 19:24:10|113343|113318|113343.7|113318.7|113343.7|113318.7|113338.5|113313.5|50
1735586660000|2024-12-30 19:24:20|113342.8|113317.8|113338.8|113313.8|113343.7|113318.7|113337.9|113312.9|56
1735586670000|2024-12-30 19:24:30|113339.6|113314.6|113341.4|113316.4|113344.4|113319.4|113336.9|113311.9|36
1735586680000|2024-12-30 19:24:40|113341.3|113316.3|113346.2|113321.2|113347.7|113322.7|113337.1|113312.1|40
1735586690000|2024-12-30 19:24:50|113346.9|113321.9|113344.5|113319.5|113349.4|113324.4|113343.8|113318.8|30
1735586700000|2024-12-30 19:25:00|113344.9|113319.9|113348|113323|113351.5|113326.5|113344.9|113319.9|55
1735586710000|2024-12-30 19:25:10|113352.1|113327.1|113366|113341|113367.1|113342.1|113352.1|113327.1|32
1735586720000|2024-12-30 19:25:20|113366.6|113341.6|113357.1|113332.1|113366.6|113341.6|113356.5|113331.5|22
1735586730000|2024-12-30 19:25:30|113355.4|113330.4|113360.4|113310.4|113360.4|113331.1|113348.6|113310.4|19
1735586740000|2024-12-30 19:25:40|113361.4|113311.4|113363.2|113313.2|113364.9|113314.9|113360.6|113310.6|13
1735586750000|2024-12-30 19:25:50|113363.3|113313.3|113348.9|113323.9|113365|113325.8|113348.9|113313.3|26
1735586760000|2024-12-30 19:26:00|113349.7|113324.7|113356.3|113306.3|113358.1|113325.8|113343|113305.2|38
1735586770000|2024-12-30 19:26:10|113356.9|113306.9|113364.6|113314.6|113364.6|113314.6|113352.4|113302.4|27
1735586780000|2024-12-30 19:26:20|113365.4|113315.4|113355.3|113305.3|113366.5|113316.5|113353.8|113303.8|34
1735586790000|2024-12-30 19:26:30|113354.2|113304.2|113353.9|113303.9|113355.9|113305.9|113349.1|113299.1|46
1735586800000|2024-12-30 19:26:40|113351.6|113301.6|113353.6|113303.6|113355.9|113305.9|113350.7|113300.7|22
1735586810000|2024-12-30 19:26:50|113354.6|113304.6|113352.3|113302.3|113354.9|113304.9|113350.8|113300.8|31
1735586820000|2024-12-30 19:27:00|113352.5|113302.5|113350.1|113325.1|113353.6|113326.6|113341.5|113302.5|47
1735586830000|2024-12-30 19:27:10|113347.4|113322.4|113346.2|113321.2|113350.8|113325.8|113346|113321|20
1735586840000|2024-12-30 19:27:20|113346|113321|113347.7|113322.7|113350.9|113325.9|113345.6|113320.6|13
1735586850000|2024-12-30 19:27:30|113348.6|113323.6|113344.1|113319.1|113349.8|113324.8|113344.1|113319.1|31
1735586860000|2024-12-30 19:27:40|113343.2|113318.2|113325.9|113300.9|113343.3|113318.3|113325.6|113300.6|26
1735586870000|2024-12-30 19:27:50|113327.5|113302.5|113331.1|113306.1|113331.5|113306.5|113327|113302|10
1735586880000|2024-12-30 19:28:00|113330.7|113305.7|113320.6|113295.6|113330.7|113305.7|113317.4|113292.4|33
1735586890000|2024-12-30 19:28:10|113319.3|113294.3|113329.4|113279.4|113333.2|113296.7|113318.7|113276.9|61
1735586900000|2024-12-30 19:28:20|113330.1|113280.1|113335.3|113285.3|113337.3|113287.3|113328.1|113278.1|38
1735586910000|2024-12-30 19:28:30|113333.9|113283.9|113335.3|113285.3|113335.3|113285.3|113333.9|113283.9|4
1735586920000|2024-12-30 19:28:40|113337.1|113287.1|113333.7|113283.7|113337.1|113303.9|113320.8|113279.8|30
1735586930000|2024-12-30 19:28:50|113331.9|113281.9|113319.4|113294.4|113333.8|113294.4|113319.4|113281.9|4
1735586940000|2024-12-30 19:29:00|113321.5|113296.5|113324.5|113299.5|113326.1|113301.1|113321.1|113296.1|16
1735586950000|2024-12-30 19:29:10|113322.5|113297.5|113324.2|113299.2|113328.5|113303.5|113321|113296|16
1735586960000|2024-12-30 19:29:20|113324.3|113299.3|113320.8|113295.8|113324.4|113299.4|113317.8|113292.8|23
1735586970000|2024-12-30 19:29:30|113320.5|113295.5|113317.2|113292.2|113322.9|113297.9|113315.9|113290.9|13
1735586980000|2024-12-30 19:29:40|113316.7|113291.7|113327.4|113277.4|113329.4|113291.7|113314.8|113274.7|21
1735586990000|2024-12-30 19:29:50|113328.6|113278.6|113335.9|113285.9|113335.9|113285.9|113327.2|113277.2|30
1735587000000|2024-12-30 19:30:00|113333.3|113283.3|113331.9|113281.9|113334.7|113284.7|113327.7|113277.7|29
1735587010000|2024-12-30 19:30:10|113332.3|113282.3|113332.7|113282.7|113334.9|113284.9|113327.3|113277.3|42
1735587020000|2024-12-30 19:30:20|113333.9|113283.9|113326.9|113276.9|113337|113292.1|113312.4|113274.9|37
1735587030000|2024-12-30 19:30:30|113329.3|113279.3|113325.4|113275.4|113338|113288|113324.5|113274.5|48
1735587040000|2024-12-30 19:30:40|113324.4|113274.4|113325.5|113275.5|113327.3|113277.3|113323.1|113273.1|55
1735587050000|2024-12-30 19:30:50|113324|113274|113324.8|113274.8|113328.4|113278.4|113323.1|113273.1|29
1735587060000|2024-12-30 19:31:00|113323.9|113273.9|113319.1|113269.1|113328|113278|113317.7|113267.7|28
1735587070000|2024-12-30 19:31:10|113319|113269|113323|113273|113323|113273|113315|113265|34
1735587080000|2024-12-30 19:31:20|113321.5|113271.5|113315.8|113265.8|113321.5|113271.5|113315.8|113265.8|15
1735587090000|2024-12-30 19:31:30|113316.3|113266.3|113319.6|113269.6|113322|113272|113316.3|113266.3|31
1735587100000|2024-12-30 19:31:40|113319.3|113269.3|113320.9|113270.9|113322.8|113272.8|113318.3|113268.3|34
1735587110000|2024-12-30 19:31:50|113321.4|113271.4|113321.6|113271.6|113326.6|113284.7|113306.4|113270.7|24
1735587120000|2024-12-30 19:32:00|113323.2|113273.2|113311.1|113286.1|113323.9|113286.4|113307.9|113272.2|26
1735587130000|2024-12-30 19:32:10|113311.2|113286.2|113323.1|113273.1|113323.1|113288.2|113304.9|113267|48
1735587140000|2024-12-30 19:32:20|113319.8|113269.8|113310.1|113285.1|113328.4|113288.5|113310.1|113269.8|18
1735587150000|2024-12-30 19:32:30|113309.5|113284.5|113331.4|113306.4|113331.4|113306.4|113309.5|113284.5|18
1735587160000|2024-12-30 19:32:40|113330.2|113305.2|113345.5|113295.5|113346.2|113306.6|113330.2|113292.3|36
1735587170000|2024-12-30 19:32:50|113344.1|113294.1|113347.1|113297.1|113347.1|113297.1|113344.1|113294.1|23
1735587180000|2024-12-30 19:33:00|113345.5|113295.5|113345.2|113295.2|113347.8|113297.8|113345.2|113295.2|24
1735587190000|2024-12-30 19:33:10|113347.3|113297.3|113351.2|113301.2|113353.5|113303.5|113347.3|113297.3|34
1735587200000|2024-12-30 19:33:20|113349.7|113299.7|113352.9|113302.9|113353.1|113303.1|113349.7|113299.7|31
1735587210000|2024-12-30 19:33:30|113350|113300|113350.4|113300.4|113351.9|113301.9|113347.4|113297.4|32
1735587220000|2024-12-30 19:33:40|113351.7|113301.7|113342.3|113317.3|113354.7|113322|113341.7|113298.9|34
1735587230000|2024-12-30 19:33:50|113340.5|113315.5|113343.5|113318.5|113343.6|113318.6|113340.5|113315.5|30
1735587240000|2024-12-30 19:34:00|113342.5|113317.5|113339.5|113314.5|113343.7|113318.7|113337.5|113312.5|38
1735587250000|2024-12-30 19:34:10|113337.9|113312.9|113337|113312|113343.4|113318.4|113335.3|113310.3|31
1735587260000|2024-12-30 19:34:20|113335.1|113310.1|113336.6|113311.6|113339.3|113314.3|113332.4|113307.4|42
1735587270000|2024-12-30 19:34:30|113335.4|113310.4|113338.2|113313.2|113338.4|113313.4|113334.2|113309.2|29
1735587280000|2024-12-30 19:34:40|113338.6|113313.6|113338.1|113313.1|113344.6|113319.6|113335.5|113310.5|49
1735587290000|2024-12-30 19:34:50|113339.6|113314.6|113339.3|113314.3|113342.2|113317.2|113338.5|113313.5|41
1735587300000|2024-12-30 19:35:00|113338.4|113313.4|113341.6|113316.6|113342.4|113317.4|113336.7|113311.7|25
1735587310000|2024-12-30 19:35:10|113340.4|113315.4|113337.3|113312.3|113341.7|113316.7|113336.3|113311.3|16
1735587320000|2024-12-30 19:35:20|113337.7|113312.7|113337|113312|113339.9|113314.9|113333.5|113308.5|41
1735587330000|2024-12-30 19:35:30|113336.7|113311.7|113335.5|113310.5|113341.6|113316.6|113335.5|113310.5|39
1735587340000|2024-12-30 19:35:40|113336.7|113311.7|113333.2|113308.2|113343.7|113318.7|113333.2|113308.2|37
1735587350000|2024-12-30 19:35:50|113334.8|113309.8|113336.6|113311.6|113337.6|113312.6|113330.1|113305.1|32
1735587360000|2024-12-30 19:36:00|113333.1|113308.1|113340|113315|113343.3|113318.3|113333.1|113308.1|41
1735587370000|2024-12-30 19:36:10|113338.8|113313.8|113335.7|113310.7|113341.9|113316.9|113331.2|113306.2|38
1735587380000|2024-12-30 19:36:20|113332.9|113307.9|113333.7|113308.7|113336.8|113311.8|113332.8|113307.8|33
1735587390000|2024-12-30 19:36:30|113332|113307|113331.9|113306.9|113333.4|113308.4|113331.5|113306.5|10
1735587400000|2024-12-30 19:36:40|113331.6|113306.6|113336.3|113311.3|113337.1|113312.1|113331.6|113306.6|19
1735587410000|2024-12-30 19:36:50|113335.4|113310.4|113335.3|113310.3|113338.2|113313.2|113335|113310|10
1735587420000|2024-12-30 19:37:00|113335.4|113310.4|113343.1|113318.1|113343.8|113318.8|113335.4|113310.4|31
1735587430000|2024-12-30 19:37:10|113342.1|113317.1|113340.5|113315.5|113343.9|113318.9|113339.2|113314.2|18
1735587440000|2024-12-30 19:37:20|113341.4|113316.4|113336.7|113311.7|113341.8|113316.8|113334.9|113309.9|16
1735587450000|2024-12-30 19:37:30|113335.9|113310.9|113333.8|113308.8|113337.6|113312.6|113330.9|113305.9|23
1735587460000|2024-12-30 19:37:40|113334.7|113309.7|113333.8|113308.8|113335.1|113310.1|113332.4|113307.4|16
1735587470000|2024-12-30 19:37:50|113333.7|113308.7|113333.1|113308.1|113335.7|113310.7|113330.6|113305.6|25
1735587480000|2024-12-30 19:38:00|113333.4|113308.4|113333.3|113308.3|113336.1|113311.1|113330|113305|33
1735587490000|2024-12-30 19:38:10|113333|113308|113334.4|113309.4|113336|113311|113331.5|113306.5|39
1735587500000|2024-12-30 19:38:20|113332.4|113307.4|113335.4|113310.4|113337.9|113312.9|113332.4|113307.4|24
1735587510000|2024-12-30 19:38:30|113334|113309|113339.4|113314.4|113341.5|113316.5|113333.4|113308.4|22
1735587520000|2024-12-30 19:38:40|113339.6|113314.6|113338.3|113313.3|113341.4|113316.4|113338.3|113313.3|17
1735587530000|2024-12-30 19:38:50|113339|113314|113337.3|113312.3|113340.6|113315.6|113333.7|113308.7|22
1735587540000|2024-12-30 19:39:00|113338.8|113313.8|113337.4|113312.4|113340.6|113315.6|113334.8|113309.8|20
1735587550000|2024-12-30 19:39:10|113337.6|113312.6|113332.4|113307.4|113337.6|113312.6|113330.4|113305.4|10
1735587560000|2024-12-30 19:39:20|113332.7|113307.7|113332.7|113307.7|113336|113311|113332.7|113307.7|5
1735587570000|2024-12-30 19:39:30|113332.9|113307.9|113336.3|113311.3|113340|113315|113332.7|113307.7|22
1735587580000|2024-12-30 19:39:40|113336.1|113311.1|113338.5|113313.5|113338.6|113313.6|113336|113311|14
1735587590000|2024-12-30 19:39:50|113337.7|113312.7|113340.2|113315.2|113340.4|113315.4|113337.7|113312.7|10
1735587600000|2024-12-30 19:40:00|113339.9|113314.9|113340.8|113315.8|113345.6|113320.6|113332.2|113307.2|29
1735587610000|2024-12-30 19:40:10|113340.3|113315.3|113337.6|113312.6|113343.7|113318.7|113337.6|113312.6|19
1735587620000|2024-12-30 19:40:20|113337.1|113312.1|113333.5|113308.5|113338.7|113313.7|113331|113306|27
1735587630000|2024-12-30 19:40:30|113335.2|113310.2|113337.2|113312.2|113339.9|113314.9|113335|113310|15
1735587640000|2024-12-30 19:40:40|113340.1|113315.1|113341.1|113316.1|113341.1|113316.1|113337.3|113312.3|22
1735587650000|2024-12-30 19:40:50|113343.1|113318.1|113343|113318|113347.4|113322.4|113341.2|113316.2|32
1735587660000|2024-12-30 19:41:00|113341.8|113316.8|113341.6|113316.6|113343.7|113318.7|113341.5|113316.5|19
1735587670000|2024-12-30 19:41:10|113342.8|113317.8|113339.7|113314.7|113342.8|113317.8|113338.8|113313.8|20
1735587680000|2024-12-30 19:41:20|113339|113314|113339.7|113314.7|113339.7|113314.7|113339|113314|4
1735587690000|2024-12-30 19:41:30|113339.8|113314.8|113330.4|113305.4|113341.5|113316.5|113330.4|113305.4|14
1735587700000|2024-12-30 19:41:40|113330.6|113305.6|113333.7|113308.7|113334.6|113309.6|113330.6|113305.6|12
1735587710000|2024-12-30 19:41:50|113332.3|113307.3|113335.3|113310.3|113341.4|113316.4|113332.3|113307.3|16
1735587720000|2024-12-30 19:42:00|113336.4|113311.4|113335.5|113310.5|113336.7|113311.7|113334.8|113309.8|7
1735587730000|2024-12-30 19:42:10|113336.7|113311.7|113340.3|113315.3|113342|113317|113336.7|113311.7|18
1735587740000|2024-12-30 19:42:20|113340.2|113315.2|113337.6|113312.6|113340.8|113315.8|113337.2|113312.2|17
1735587750000|2024-12-30 19:42:30|113339|113314|113338.8|113313.8|113341.7|113316.7|113337.3|113312.3|21
1735587760000|2024-12-30 19:42:40|113337.4|113312.4|113337.5|113312.5|113339.2|113314.2|113335.5|113310.5|31
1735587770000|2024-12-30 19:42:50|113337.4|113312.4|113338.1|113313.1|113342.7|113317.7|113335.6|113310.6|26
1735587780000|2024-12-30 19:43:00|113339.2|113314.2|113332.6|113307.6|113339.6|113314.6|113332.6|113307.6|18
1735587790000|2024-12-30 19:43:10|113334.2|113309.2|113332.4|113307.4|113337.7|113312.7|113330.3|113305.3|18
1735587800000|2024-12-30 19:43:20|113333.4|113308.4|113333.4|113308.4|113333.4|113308.4|113328.4|113303.4|24
1735587810000|2024-12-30 19:43:30|113333.5|113308.5|113335.2|113310.2|113335.5|113310.5|113333.5|113308.5|10
1735587820000|2024-12-30 19:43:40|113333.9|113308.9|113339.1|113314.1|113340.1|113315.1|113333.9|113308.9|14
1735587830000|2024-12-30 19:43:50|113339.7|113314.7|113340.4|113315.4|113341.7|113316.7|113337.9|113312.9|22
1735587840000|2024-12-30 19:44:00|113341.7|113316.7|113340.1|113315.1|113341.9|113316.9|113340.1|113315.1|4
1735587850000|2024-12-30 19:44:10|113340.7|113315.7|113341|113316|113343.3|113318.3|113340.3|113315.3|12
1735587860000|2024-12-30 19:44:20|113343.1|113318.1|113339.7|113314.7|113345.4|113320.4|113339.7|113314.7|25
1735587870000|2024-12-30 19:44:30|113341.1|113316.1|113339.5|113314.5|113341.1|113316.1|113339.5|113314.5|6
1735587880000|2024-12-30 19:44:40|113342.9|113317.9|113339.3|113314.3|113346.4|113321.4|113339.3|113314.3|31
1735587890000|2024-12-30 19:44:50|113339.1|113314.1|113338.3|113313.3|113339.2|113314.2|113337|113312|7
1735587900000|2024-12-30 19:45:00|113339.3|113314.3|113339.1|113314.1|113340.4|113315.4|113337.3|113312.3|13
1735587910000|2024-12-30 19:45:10|113340.3|113315.3|113341.6|113316.6|113342.7|113317.7|113338.1|113313.1|14
1735587920000|2024-12-30 19:45:20|113342.3|113317.3|113341.9|113316.9|113346.7|113321.7|113341.4|113316.4|34
1735587930000|2024-12-30 19:45:30|113342|113317|113340.6|113315.6|113345.6|113320.6|113340.2|113315.2|26
1735587940000|2024-12-30 19:45:40|113341.4|113316.4|113339.6|113314.6|113342.4|113317.4|113339.5|113314.5|8
1735587950000|2024-12-30 19:45:50|113339.1|113314.1|113345.5|113320.5|113347.4|113322.4|113338.6|113313.6|15
1735587960000|2024-12-30 19:46:00|113344.1|113319.1|113344.2|113319.2|113347.4|113322.4|113341.2|113316.2|45
1735587970000|2024-12-30 19:46:10|113343.1|113318.1|113344.5|113319.5|113345.6|113320.6|113342.6|113317.6|20
1735587980000|2024-12-30 19:46:20|113344.6|113319.6|113343|113318|113346.1|113321.1|113342.2|113317.2|15
1735587990000|2024-12-30 19:46:30|113341.5|113316.5|113345.3|113320.3|113349.7|113324.7|113339|113314|38
1735588000000|2024-12-30 19:46:40|113345.5|113320.5|113345.4|113320.4|113347.2|113322.2|113343.2|113318.2|20
1735588010000|2024-12-30 19:46:50|113345.5|113320.5|113345.7|113320.7|113345.7|113320.7|113341.7|113316.7|16
1735588020000|2024-12-30 19:47:00|113345|113320|113345.1|113320.1|113345.1|113320.1|113342.8|113317.8|15
1735588030000|2024-12-30 19:47:10|113344.2|113319.2|113342.9|113317.9|113345|113320|113335.9|113310.9|19
1735588040000|2024-12-30 19:47:20|113342.4|113317.4|113334.5|113309.5|113347.5|113322.5|113334.5|113309.5|38
1735588050000|2024-12-30 19:47:30|113334.8|113309.8|113335|113310|113339.6|113314.6|113334.4|113309.4|17
1735588060000|2024-12-30 19:47:40|113334.5|113309.5|113335.1|113310.1|113337.6|113312.6|113332.7|113307.7|18
1735588070000|2024-12-30 19:47:50|113334.6|113309.6|113338.4|113313.4|113338.6|113313.6|113333.1|113308.1|23
1735588080000|2024-12-30 19:48:00|113337.4|113312.4|113343.9|113318.9|113348.1|113323.1|113337.3|113312.3|30
1735588090000|2024-12-30 19:48:10|113345.9|113320.9|113341.9|113316.9|113345.9|113320.9|113341.7|113316.7|7
1735588100000|2024-12-30 19:48:20|113340.4|113315.4|113340.3|113315.3|113340.8|113315.8|113338.4|113313.4|17
1735588110000|2024-12-30 19:48:30|113338.8|113313.8|113327.7|113302.7|113340.1|113315.1|113325.3|113300.3|13
1735588120000|2024-12-30 19:48:40|113328.9|113303.9|113336.9|113311.9|113338.7|113313.7|113328.9|113303.9|19
1735588130000|2024-12-30 19:48:50|113337|113312|113338.1|113313.1|113338.7|113313.7|113335.1|113310.1|12
1735588140000|2024-12-30 19:49:00|113337.1|113312.1|113340.4|113315.4|113341.4|113316.4|113337.1|113312.1|14
1735588150000|2024-12-30 19:49:10|113340|113315|113338.6|113313.6|113341.5|113316.5|113338.6|113313.6|10
1735588160000|2024-12-30 19:49:20|113338.5|113313.5|113332.1|113307.1|113338.9|113313.9|113330|113305|15
1735588170000|2024-12-30 19:49:30|113332|113307|113332.1|113307.1|113332.1|113307.1|113332|113307|2
1735588190000|2024-12-30 19:49:50|113343.3|113293.3|113333.6|113308.6|113347|113312.1|113333.6|113293.3|10
1735588200000|2024-12-30 19:50:00|113334.9|113309.9|113338.5|113313.5|113341.6|113316.6|113334.9|113309.9|22
1735588210000|2024-12-30 19:50:10|113337|113312|113336.9|113311.9|113338.7|113313.7|113335|113310|20
1735588220000|2024-12-30 19:50:20|113338.2|113313.2|113337|113312|113339.6|113314.6|113336.5|113311.5|17
1735588230000|2024-12-30 19:50:30|113338|113313|113337|113312|113338.8|113313.8|113334.2|113309.2|21
1735588240000|2024-12-30 19:50:40|113338.2|113313.2|113337.3|113312.3|113343.6|113318.6|113336.3|113311.3|30
1735588250000|2024-12-30 19:50:50|113337.4|113312.4|113337.2|113312.2|113341.1|113316.1|113336.8|113311.8|20
1735588260000|2024-12-30 19:51:00|113338.5|113313.5|113342.4|113317.4|113344.2|113319.2|113337.8|113312.8|36
1735588270000|2024-12-30 19:51:10|113341.5|113316.5|113340.4|113315.4|113343.1|113318.1|113338.1|113313.1|20
1735588280000|2024-12-30 19:51:20|113340.7|113315.7|113340.7|113315.7|113341.1|113316.1|113339.7|113314.7|10
1735588290000|2024-12-30 19:51:30|113341.7|113316.7|113340.8|113315.8|113342.2|113317.2|113340.2|113315.2|12
1735588300000|2024-12-30 19:51:40|113343.6|113318.6|113340|113315|113343.6|113318.6|113339.9|113314.9|9
1735588310000|2024-12-30 19:51:50|113339.5|113314.5|113339.3|113314.3|113340.6|113315.6|113337.9|113312.9|15
1735588320000|2024-12-30 19:52:00|113339.4|113314.4|113339.2|113314.2|113346.5|113321.5|113337.2|113312.2|24
1735588330000|2024-12-30 19:52:10|113340.9|113315.9|113337.7|113312.7|113340.9|113315.9|113335.9|113310.9|9
1735588340000|2024-12-30 19:52:20|113336.7|113311.7|113336.1|113311.1|113337.4|113312.4|113335.9|113310.9|9
1735588350000|2024-12-30 19:52:30|113337.2|113312.2|113344.8|113319.8|113348.8|113323.8|113337.2|113312.2|29
1735588360000|2024-12-30 19:52:40|113346.9|113321.9|113356.4|113306.4|113363.6|113324.7|113344.1|113306.4|22
1735588370000|2024-12-30 19:52:50|113357.9|113307.9|113345|113320|113359.9|113320|113338.1|113305.7|32
1735588380000|2024-12-30 19:53:00|113344|113319|113346.6|113321.6|113346.6|113321.6|113341.1|113316.1|34
1735588390000|2024-12-30 19:53:10|113345.6|113320.6|113343|113318|113347.5|113322.5|113341.3|113316.3|26
1735588400000|2024-12-30 19:53:20|113343.3|113318.3|113344|113319|113346.2|113321.2|113341.2|113316.2|30
1735588410000|2024-12-30 19:53:30|113343|113318|113340.7|113315.7|113343|113318|113334.5|113309.5|30
1735588420000|2024-12-30 19:53:40|113340.4|113315.4|113337.3|113312.3|113340.4|113315.4|113336.5|113311.5|21
1735588430000|2024-12-30 19:53:50|113338.2|113313.2|113338|113313|113339.2|113314.2|113333.1|113308.1|27
1735588440000|2024-12-30 19:54:00|113337.1|113312.1|113339.3|113314.3|113341|113316|113336.8|113311.8|19
1735588450000|2024-12-30 19:54:10|113340.4|113315.4|113339.4|113314.4|113344.1|113319.1|113339.2|113314.2|16
1735588460000|2024-12-30 19:54:20|113339.6|113314.6|113338.1|113313.1|113340.9|113315.9|113335.8|113310.8|16
1735588470000|2024-12-30 19:54:30|113337.2|113312.2|113334.4|113309.4|113337.5|113312.5|113334.1|113309.1|12
1735588480000|2024-12-30 19:54:40|113334|113309|113334.4|113309.4|113335.3|113310.3|113332.5|113307.5|12
1735588490000|2024-12-30 19:54:50|113334.2|113309.2|113333.8|113308.8|113335.3|113310.3|113333.7|113308.7|10
1735588500000|2024-12-30 19:55:00|113332.2|113307.2|113336|113311|113337.1|113312.1|113332.1|113307.1|25
1735588510000|2024-12-30 19:55:10|113336.5|113311.5|113327.3|113302.3|113340.5|113315.5|113325.5|113300.5|26
1735588520000|2024-12-30 19:55:20|113325.7|113300.7|113328.7|113303.7|113329.2|113304.2|113325.2|113300.2|28
1735588530000|2024-12-30 19:55:30|113329.8|113304.8|113329.8|113304.8|113331|113306|113328.3|113303.3|20
1735588540000|2024-12-30 19:55:40|113330.7|113305.7|113331.5|113306.5|113337.5|113312.5|113329.4|113304.4|23
1735588550000|2024-12-30 19:55:50|113331|113306|113334.4|113309.4|113338.7|113313.7|113331|113306|21
1735588560000|2024-12-30 19:56:00|113335.5|113310.5|113334.7|113309.7|113335.6|113310.6|113333.2|113308.2|17
1735588570000|2024-12-30 19:56:10|113339.1|113314.1|113330|113305|113343.6|113318.6|113330|113305|12
1735588580000|2024-12-30 19:56:20|113332.7|113307.7|113330.8|113305.8|113333|113308|113329.5|113304.5|13
1735588590000|2024-12-30 19:56:30|113329.8|113304.8|113329.9|113304.9|113332.5|113307.5|113328.5|113303.5|9
1735588600000|2024-12-30 19:56:40|113328.2|113303.2|113330.5|113305.5|113335|113310|113326.4|113301.4|21
1735588610000|2024-12-30 19:56:50|113329.6|113304.6|113330.4|113305.4|113330.4|113305.4|113327.5|113302.5|12
1735588620000|2024-12-30 19:57:00|113329.9|113304.9|113330.6|113305.6|113331.1|113306.1|113329.9|113304.9|13
1735588630000|2024-12-30 19:57:10|113330.7|113305.7|113328.6|113303.6|113336.4|113311.4|113328.2|113303.2|18
1735588640000|2024-12-30 19:57:20|113329.2|113304.2|113329.5|113304.5|113330.4|113305.4|113328.6|113303.6|8
1735588650000|2024-12-30 19:57:30|113328.9|113303.9|113328|113303|113328.9|113303.9|113324.4|113299.4|17
1735588660000|2024-12-30 19:57:40|113328.4|113303.4|113328.9|113303.9|113328.9|113303.9|113324.6|113299.6|14
1735588670000|2024-12-30 19:57:50|113328|113303|113328.5|113303.5|113332.3|113307.3|113327.5|113302.5|22
1735588680000|2024-12-30 19:58:00|113330.5|113305.5|113334|113309|113336|113311|113327.7|113302.7|28
1735588690000|2024-12-30 19:58:10|113334.8|113309.8|113334.8|113309.8|113337.5|113312.5|113330.4|113305.4|28
1735588700000|2024-12-30 19:58:20|113335.1|113310.1|113333.1|113308.1|113335.1|113310.1|113332|113307|36
1735588710000|2024-12-30 19:58:30|113334.7|113309.7|113335.2|113310.2|113336.3|113311.3|113331.7|113306.7|23
1735588720000|2024-12-30 19:58:40|113336.3|113311.3|113336.2|113311.2|113339.2|113314.2|113335.1|113310.1|19
1735588730000|2024-12-30 19:58:50|113335|113310|113331.5|113306.5|113335|113310|113329.7|113304.7|7
1735588740000|2024-12-30 19:59:00|113332.1|113307.1|113333.6|113308.6|113335.4|113310.4|113328.6|113303.6|20
1735588750000|2024-12-30 19:59:10|113333.7|113308.7|113336.9|113311.9|113338.5|113313.5|113333.7|113308.7|22
1735588760000|2024-12-30 19:59:20|113338.2|113313.2|113340.6|113315.6|113343|113318|113336.8|113311.8|32
1735588770000|2024-12-30 19:59:30|113342.6|113317.6|113340.2|113315.2|113343.2|113318.2|113334.5|113309.5|24
1735588780000|2024-12-30 19:59:40|113341.8|113316.8|113344.8|113319.8|113347.6|113322.6|113341.6|113316.6|33
1735588790000|2024-12-30 19:59:50|113347.8|113322.8|113342.7|113317.7|113347.8|113322.8|113339.5|113314.5|39
1735588800000|2024-12-30 20:00:00|113343.6|113318.6|113367.3|113317.3|113367.3|113330.6|113343.6|113316.6|29
1735588810000|2024-12-30 20:00:10|113367.4|113317.4|113362.5|113312.5|113367.4|113317.4|113362.5|113312.5|11
1735588820000|2024-12-30 20:00:20|113363.8|113313.8|113356.1|113306.1|113363.8|113313.8|113356.1|113306.1|18
1735588830000|2024-12-30 20:00:30|113357.9|113307.9|113361.1|113311.1|113361.2|113311.2|113353.4|113303.4|24
1735588840000|2024-12-30 20:00:40|113359.4|113309.4|113355.5|113305.5|113364.6|113314.6|113355.5|113305.5|22
1735588850000|2024-12-30 20:00:50|113356.3|113306.3|113361.4|113311.4|113365.3|113315.3|113354.9|113304.9|28
1735588860000|2024-12-30 20:01:00|113361.9|113311.9|113365.4|113315.4|113366.7|113316.7|113359.1|113309.1|28
1735588870000|2024-12-30 20:01:10|113365|113315|113366.4|113316.4|113367.6|113317.6|113360.9|113310.9|31
1735588880000|2024-12-30 20:01:20|113367.4|113317.4|113371.4|113321.4|113372.7|113322.7|113366.8|113316.8|21
1735588890000|2024-12-30 20:01:30|113371.1|113321.1|113368.5|113318.5|113372.2|113322.2|113366.7|113316.7|20
1735588900000|2024-12-30 20:01:40|113367.6|113317.6|113367.8|113317.8|113369.3|113319.3|113366.9|113316.9|11
1735588910000|2024-12-30 20:01:50|113367.6|113317.6|113364.3|113314.3|113368.1|113318.1|113363.6|113313.6|17
1735588920000|2024-12-30 20:02:00|113364.1|113314.1|113353.2|113303.2|113365.7|113315.7|113352.9|113302.9|19
1735588930000|2024-12-30 20:02:10|113352.5|113302.5|113351.4|113301.4|113353.7|113303.7|113351.2|113301.2|11
1735588940000|2024-12-30 20:02:20|113350.1|113300.1|113350.9|113300.9|113353.2|113303.2|113337.6|113287.6|24
1735588950000|2024-12-30 20:02:30|113350.8|113300.8|113346.9|113296.9|113352.4|113302.4|113345|113295|9
1735588960000|2024-12-30 20:02:40|113346.8|113296.8|113345.5|113295.5|113348.2|113298.2|113345.2|113295.2|15
1735588970000|2024-12-30 20:02:50|113345.1|113295.1|113345.1|113295.1|113348.3|113298.3|113339.2|113289.2|19
1735588980000|2024-12-30 20:03:00|113344.3|113294.3|113340.9|113290.9|113344.3|113294.3|113340.6|113290.6|19
1735588990000|2024-12-30 20:03:10|113341|113291|113342.4|113292.4|113344.7|113294.7|113339.1|113289.1|22
1735589000000|2024-12-30 20:03:20|113341.4|113291.4|113348.5|113298.5|113348.5|113298.5|113339.4|113289.4|27
1735589010000|2024-12-30 20:03:30|113347.3|113297.3|113349.6|113299.6|113352|113302|113347.3|113297.3|18
1735589020000|2024-12-30 20:03:40|113346.6|113296.6|113342.6|113292.6|113346.6|113296.6|113341|113291|17
1735589030000|2024-12-30 20:03:50|113340|113290|113341.5|113291.5|113343|113293|113340|113290|15
1735589040000|2024-12-30 20:04:00|113342.4|113292.4|113342.9|113292.9|113344.4|113294.4|113340.3|113290.3|19
1735589050000|2024-12-30 20:04:10|113343.1|113293.1|113346.6|113296.6|113350.4|113300.4|113342.9|113292.9|16
1735589060000|2024-12-30 20:04:20|113346.5|113296.5|113342|113292|113347.2|113297.2|113341.9|113291.9|9
1735589070000|2024-12-30 20:04:30|113342.2|113292.2|113346.9|113296.9|113348.5|113298.5|113342.2|113292.2|12
1735589080000|2024-12-30 20:04:40|113345.3|113295.3|113343.9|113293.9|113345.6|113295.6|113343.8|113293.8|5
1735589090000|2024-12-30 20:04:50|113344|113294|113349.5|113299.5|113350|113300|113344|113294|13
1735589100000|2024-12-30 20:05:00|113349|113299|113353.9|113303.9|113358|113308|113347.9|113297.9|18
1735589110000|2024-12-30 20:05:10|113353.8|113303.8|113352|113302|113356.9|113306.9|113352|113302|31
1735589120000|2024-12-30 20:05:20|113355.2|113305.2|113349.3|113299.3|113355.3|113305.3|113346.4|113296.4|22
1735589130000|2024-12-30 20:05:30|113350.1|113300.1|113347|113297|113350.1|113300.1|113345.9|113295.9|12
1735589140000|2024-12-30 20:05:40|113347.2|113297.2|113347.9|113297.9|113347.9|113297.9|113344.1|113294.1|14
1735589150000|2024-12-30 20:05:50|113346.6|113296.6|113347.5|113297.5|113349.4|113299.4|113344.7|113294.7|15
1735589160000|2024-12-30 20:06:00|113349.1|113299.1|113350.6|113300.6|113353.2|113303.2|113349.1|113299.1|5
1735589170000|2024-12-30 20:06:10|113350.7|113300.7|113340.6|113290.6|113351.7|113301.7|113340.5|113290.5|17
1735589180000|2024-12-30 20:06:20|113340.9|113290.9|113342.4|113292.4|113343.8|113293.8|113340.9|113290.9|17
1735589190000|2024-12-30 20:06:30|113340.8|113290.8|113344.2|113294.2|113345.2|113295.2|113338.6|113288.6|36
1735589200000|2024-12-30 20:06:40|113342.3|113292.3|113341.9|113291.9|113343.3|113293.3|113336.4|113286.4|25
1735589210000|2024-12-30 20:06:50|113341|113291|113346|113296|113346.7|113296.7|113339.7|113289.7|20
1735589220000|2024-12-30 20:07:00|113344.5|113294.5|113343.3|113293.3|113346.9|113296.9|113341.3|113291.3|14
1735589230000|2024-12-30 20:07:10|113347.7|113297.7|113347|113297|113349.2|113299.2|113344.3|113294.3|11
1735589240000|2024-12-30 20:07:20|113348.9|113298.9|113343.8|113293.8|113355.9|113314|113336.6|113293.5|27
1735589250000|2024-12-30 20:07:30|113342.1|113292.1|113343.5|113293.5|113347|113297|113342.1|113292.1|15
1735589260000|2024-12-30 20:07:40|113343.6|113293.6|113341.8|113291.8|113347.8|113297.8|113338.6|113288.6|20
1735589270000|2024-12-30 20:07:50|113343|113293|113343.8|113293.8|113345.1|113295.1|113341.5|113291.5|16
1735589280000|2024-12-30 20:08:00|113343.9|113293.9|113344.6|113294.6|113347.7|113297.7|113341.4|113291.4|16
1735589290000|2024-12-30 20:08:10|113344.5|113294.5|113340.1|113290.1|113344.5|113294.5|113340.1|113290.1|10
1735589300000|2024-12-30 20:08:20|113338.9|113288.9|113339.5|113289.5|113339.9|113289.9|113333.5|113283.5|24
1735589310000|2024-12-30 20:08:30|113337.3|113287.3|113339.9|113289.9|113340.2|113290.2|113337.2|113287.2|12
1735589320000|2024-12-30 20:08:40|113341.7|113291.7|113337.9|113287.9|113341.7|113291.7|113337.5|113287.5|10
1735589330000|2024-12-30 20:08:50|113339.7|113289.7|113338.7|113288.7|113341|113291|113335.7|113285.7|24
1735589340000|2024-12-30 20:09:00|113341.6|113291.6|113341.3|113291.3|113341.9|113291.9|113337.6|113287.6|26
1735589350000|2024-12-30 20:09:10|113340.5|113290.5|113334.6|113284.6|113340.5|113290.5|113334.6|113284.6|16
1735589360000|2024-12-30 20:09:20|113336.7|113286.7|113337.4|113287.4|113339.4|113289.4|113335.1|113285.1|11
1735589370000|2024-12-30 20:09:30|113337.9|113287.9|113334.6|113284.6|113341.8|113291.8|113334.6|113284.6|14
1735589380000|2024-12-30 20:09:40|113334.9|113284.9|113337.9|113287.9|113337.9|113287.9|113334.9|113284.9|6
1735589390000|2024-12-30 20:09:50|113336.4|113286.4|113336.4|113286.4|113337.9|113287.9|113335.9|113285.9|12
1735589400000|2024-12-30 20:10:00|113338.4|113288.4|113335.1|113285.1|113340.6|113290.6|113334.9|113284.9|20
1735589410000|2024-12-30 20:10:10|113335.4|113285.4|113336.6|113286.6|113339.4|113289.4|113334|113284|16
1735589420000|2024-12-30 20:10:20|113336.9|113286.9|113337.3|113287.3|113337.3|113287.3|113336.9|113286.9|4
1735589440000|2024-12-30 20:10:40|113337.1|113287.1|113343.7|113293.7|113343.8|113293.8|113337.1|113287.1|13
1735589450000|2024-12-30 20:10:50|113342|113292|113340|113290|113349.5|113299.5|113339.7|113289.7|25
1735589460000|2024-12-30 20:11:00|113340.4|113290.4|113341.2|113291.2|113347.8|113297.8|113339.2|113289.2|30
1735589470000|2024-12-30 20:11:10|113341.1|113291.1|113341.3|113291.3|113341.3|113291.3|113341.1|113291.1|4
1735589480000|2024-12-30 20:11:20|113341.4|113291.4|113341.6|113291.6|113344.4|113294.4|113340|113290|14
1735589490000|2024-12-30 20:11:30|113343.7|113293.7|113340.6|113290.6|113344.2|113294.2|113339.4|113289.4|22
1735589500000|2024-12-30 20:11:40|113342.2|113292.2|113340.7|113290.7|113342.7|113292.7|113339.5|113289.5|10
1735589510000|2024-12-30 20:11:50|113343.7|113293.7|113345.1|113295.1|113351.7|113301.7|113340.8|113290.8|40
1735589520000|2024-12-30 20:12:00|113345.9|113295.9|113345.2|113295.2|113349.5|113299.5|113342.2|113292.2|45
1735589530000|2024-12-30 20:12:10|113345.1|113295.1|113341.3|113291.3|113346.2|113296.2|113339.8|113289.8|18
1735589540000|2024-12-30 20:12:20|113343.4|113293.4|113340.7|113290.7|113345.8|113295.8|113338.7|113288.7|16
1735589550000|2024-12-30 20:12:30|113340.5|113290.5|113339.9|113289.9|113340.5|113290.5|113339.9|113289.9|2
1735589560000|2024-12-30 20:12:40|113338.3|113288.3|113339.2|113289.2|113340.8|113290.8|113337.1|113287.1|24
1735589570000|2024-12-30 20:12:50|113339.1|113289.1|113340.4|113290.4|113345|113295|113339.1|113289.1|14
1735589580000|2024-12-30 20:13:00|113341.6|113291.6|113346.2|113296.2|113346.2|113296.2|113341.1|113291.1|14
1735589590000|2024-12-30 20:13:10|113341.9|113291.9|113345.4|113295.4|113346.6|113296.6|113340.5|113290.5|18
1735589600000|2024-12-30 20:13:20|113340.7|113290.7|113341.3|113291.3|113342|113292|113340.7|113290.7|6
1735589610000|2024-12-30 20:13:30|113345.5|113295.5|113337.5|113287.5|113346.7|113296.7|113335.5|113285.5|27
1735589620000|2024-12-30 20:13:40|113338.9|113288.9|113336.8|113286.8|113338.9|113288.9|113335.4|113285.4|10
1735589630000|2024-12-30 20:13:50|113336.9|113286.9|113335.9|113285.9|113338.6|113288.6|113333.6|113283.6|21
1735589640000|2024-12-30 20:14:00|113335.4|113285.4|113336|113286|113341.2|113291.2|113333.9|113283.9|19
1735589650000|2024-12-30 20:14:10|113334.6|113284.6|113337.6|113287.6|113339.1|113289.1|113333.2|113283.2|27
1735589660000|2024-12-30 20:14:20|113335.8|113285.8|113335|113285|113339.3|113289.3|113334.9|113284.9|14
1735589670000|2024-12-30 20:14:30|113339.9|113289.9|113337.1|113287.1|113341.5|113302.5|113322.8|113284.1|31
1735589680000|2024-12-30 20:14:40|113337.4|113287.4|113334.6|113284.6|113337.4|113287.4|113334|113284|12
1735589690000|2024-12-30 20:14:50|113334.5|113284.5|113325.5|113300.5|113339.3|113302.6|113323.8|113282.9|23
1735589700000|2024-12-30 20:15:00|113323.2|113298.2|113320.9|113295.9|113336.9|113302|113320.9|113285.5|15
1735589710000|2024-12-30 20:15:10|113321.1|113296.1|113337.9|113287.9|113341.6|113296.1|113321.1|113284.9|13
1735589720000|2024-12-30 20:15:20|113337.5|113287.5|113339.6|113289.6|113340.3|113290.3|113335.3|113285.3|11
1735589730000|2024-12-30 20:15:30|113337.5|113287.5|113335.3|113285.3|113337.5|113287.5|113333.5|113283.5|12
1735589740000|2024-12-30 20:15:40|113335.1|113285.1|113323.6|113298.6|113335.1|113300.9|113323.6|113284.9|7
1735589750000|2024-12-30 20:15:50|113320.3|113295.3|113326|113301|113326|113301|113320.3|113295.3|10
1735589760000|2024-12-30 20:16:00|113324|113299|113326.6|113301.6|113326.6|113301.6|113324|113299|8
1735589770000|2024-12-30 20:16:10|113324.4|113299.4|113324.4|113299.4|113326.4|113301.4|113322.2|113297.2|10
1735589780000|2024-12-30 20:16:20|113326.4|113301.4|113323.7|113298.7|113326.4|113301.4|113323.6|113298.6|8
1735589790000|2024-12-30 20:16:30|113323.6|113298.6|113323|113298|113323.6|113298.6|113323|113298|5
1735589800000|2024-12-30 20:16:40|113322.8|113297.8|113331.8|113281.8|113333.6|113297.8|113317.6|113279.7|60
1735589810000|2024-12-30 20:16:50|113333.8|113283.8|113332.8|113282.8|113334.7|113284.7|113328.3|113278.3|55
1735589820000|2024-12-30 20:17:00|113332.9|113282.9|113334.9|113284.9|113337.5|113287.5|113329.7|113279.7|32
1735589830000|2024-12-30 20:17:10|113338.4|113288.4|113332.7|113282.7|113338.6|113288.6|113318.1|113268.1|64
1735589840000|2024-12-30 20:17:20|113334|113284|113332.6|113282.6|113336.2|113286.2|113332.1|113282.1|46
1735589850000|2024-12-30 20:17:30|113332.7|113282.7|113332.8|113282.8|113336.9|113286.9|113330.5|113280.5|51
1735589860000|2024-12-30 20:17:40|113330.7|113280.7|113333.1|113283.1|113335.5|113285.5|113330.4|113280.4|14
1735589870000|2024-12-30 20:17:50|113333|113283|113335.8|113285.8|113338.9|113288.9|113332.3|113282.3|8
1735589880000|2024-12-30 20:18:00|113336|113286|113333.1|113283.1|113336.1|113286.1|113331.4|113281.4|9
1735589890000|2024-12-30 20:18:10|113333.4|113283.4|113333.5|113283.5|113335.6|113285.6|113332.7|113282.7|5
1735589900000|2024-12-30 20:18:20|113333.6|113283.6|113333.7|113283.7|113335.2|113285.2|113331.8|113281.8|13
1735589910000|2024-12-30 20:18:30|113334.8|113284.8|113335.6|113285.6|113335.8|113285.8|113333.3|113283.3|14
1735589920000|2024-12-30 20:18:40|113335.5|113285.5|113331.7|113281.7|113337.2|113287.2|113331.4|113281.4|8
1735589930000|2024-12-30 20:18:50|113333.6|113283.6|113331.7|113281.7|113333.6|113283.6|113330.9|113280.9|7
1735589940000|2024-12-30 20:19:00|113330.8|113280.8|113316.9|113266.9|113330.8|113280.8|113316.3|113266.3|14
1735589950000|2024-12-30 20:19:10|113316.8|113266.8|113316.1|113266.1|113316.8|113266.8|113315.9|113265.9|6
1735589960000|2024-12-30 20:19:20|113317.4|113267.4|113317.8|113267.8|113317.8|113267.8|113317.4|113267.4|3
1735589970000|2024-12-30 20:19:30|113321.1|113271.1|113317.3|113267.3|113321.1|113271.1|113316.9|113266.9|7
1735589980000|2024-12-30 20:19:40|113317|113267|113316.9|113266.9|113317|113267|113316.8|113266.8|3
1735589990000|2024-12-30 20:19:50|113316.8|113266.8|113315.5|113265.5|113316.8|113266.8|113315.3|113265.3|5
1735590000000|2024-12-30 20:20:00|113320.3|113270.3|113314.4|113264.4|113323.8|113273.8|113314.3|113264.3|13
1735590010000|2024-12-30 20:20:10|113319.8|113269.8|113315.2|113265.2|113319.8|113269.8|113315|113265|5
1735590020000|2024-12-30 20:20:20|113320.5|113270.5|113315.9|113265.9|113320.7|113270.7|113314.2|113264.2|13
1735590030000|2024-12-30 20:20:30|113320.6|113270.6|113316.1|113266.1|113320.6|113270.6|113316.1|113266.1|2
1735590040000|2024-12-30 20:20:40|113320.6|113270.6|113314.1|113264.1|113323.2|113281.3|113303|113264.1|25
1735590050000|2024-12-30 20:20:50|113314.2|113264.2|113313.3|113263.3|113314.2|113264.2|113312.6|113262.6|8
1735590060000|2024-12-30 20:21:00|113313.5|113263.5|113313.7|113263.7|113313.8|113263.8|113312.8|113262.8|6
1735590070000|2024-12-30 20:21:10|113320.5|113270.5|113317.9|113267.9|113321.9|113271.9|113315.5|113265.5|14
1735590080000|2024-12-30 20:21:20|113319.4|113269.4|113316.1|113266.1|113319.4|113269.4|113314.9|113264.9|18
1735590090000|2024-12-30 20:21:30|113316.3|113266.3|113316.1|113266.1|113317.5|113267.5|113315.8|113265.8|15
1735590100000|2024-12-30 20:21:40|113316|113266|113318.3|113268.3|113324.9|113274.9|113315.9|113265.9|19
1735590110000|2024-12-30 20:21:50|113315.6|113265.6|113315.7|113265.7|113316.1|113266.1|113315.6|113265.6|4
1735590120000|2024-12-30 20:22:00|113315.6|113265.6|113315.3|113265.3|113315.9|113265.9|113311.8|113261.8|10
1735590140000|2024-12-30 20:22:20|113313.7|113263.7|113317.8|113267.8|113321.2|113271.2|113313.7|113263.7|10
1735590150000|2024-12-30 20:22:30|113317.7|113267.7|113315.8|113265.8|113317.7|113267.7|113315.8|113265.8|5
1735590160000|2024-12-30 20:22:40|113317.1|113267.1|113322|113272|113322|113272|113315.9|113265.9|22
1735590170000|2024-12-30 20:22:50|113318.7|113268.7|113317.8|113267.8|113322|113272|113317.1|113267.1|12
1735590180000|2024-12-30 20:23:00|113317.9|113267.9|113313.9|113263.9|113321.5|113271.5|113313.9|113263.9|11
1735590190000|2024-12-30 20:23:10|113314|113264|113315.4|113265.4|113315.5|113265.5|113314|113264|4
1735590200000|2024-12-30 20:23:20|113319.7|113269.7|113315.2|113265.2|113320.5|113270.5|113314.3|113264.3|16
1735590210000|2024-12-30 20:23:30|113313.5|113263.5|113313.2|113263.2|113315.2|113265.2|113309.2|113259.2|19
1735590220000|2024-12-30 20:23:40|113313.4|113263.4|113314.8|113264.8|113316.7|113266.7|113313.2|113263.2|9
1735590230000|2024-12-30 20:23:50|113314.3|113264.3|113315.3|113265.3|113319.4|113269.4|113314.3|113264.3|10
1735590240000|2024-12-30 20:24:00|113317.5|113267.5|113315.1|113265.1|113322.7|113272.7|113312.5|113262.5|26
1735590250000|2024-12-30 20:24:10|113313.8|113263.8|113314.2|113264.2|113315.6|113265.6|113313.8|113263.8|5
1735590260000|2024-12-30 20:24:20|113314.4|113264.4|113313.9|113263.9|113315.6|113265.6|113313.9|113263.9|4
1735590270000|2024-12-30 20:24:30|113313.8|113263.8|113313.7|113263.7|113314|113264|113313.7|113263.7|4
1735590280000|2024-12-30 20:24:40|113312.1|113262.1|113316.6|113266.6|113322.3|113272.3|113311.6|113261.6|15
1735590290000|2024-12-30 20:24:50|113316.9|113266.9|113314.5|113264.5|113316.9|113266.9|113314.3|113264.3|9
1735590300000|2024-12-30 20:25:00|113314.7|113264.7|113313.9|113263.9|113315.7|113265.7|113310.2|113260.2|11
1735590310000|2024-12-30 20:25:10|113312|113262|113311.3|113261.3|113313.7|113263.7|113310.9|113260.9|12
1735590320000|2024-12-30 20:25:20|113312|113262|113316.5|113266.5|113316.5|113266.5|113312|113262|10
1735590330000|2024-12-30 20:25:30|113315.6|113265.6|113322.8|113272.8|113323.8|113273.8|113314.9|113264.9|39
1735590340000|2024-12-30 20:25:40|113319.3|113269.3|113321.8|113271.8|113323.4|113273.4|113318.7|113268.7|37
1735590350000|2024-12-30 20:25:50|113318.5|113268.5|113323.1|113273.1|113323.2|113273.2|113317.3|113267.3|14
1735590360000|2024-12-30 20:26:00|113325.5|113275.5|113317.5|113267.5|113325.5|113275.5|113317.3|113267.3|18
1735590370000|2024-12-30 20:26:10|113316|113266|113320.4|113270.4|113320.4|113270.4|113315.6|113265.6|7
1735590380000|2024-12-30 20:26:20|113317.2|113267.2|113320|113270|113325.5|113275.5|113316.4|113266.4|17
1735590390000|2024-12-30 20:26:30|113316.7|113266.7|113321.5|113271.5|113323.6|113273.6|113316.5|113266.5|18
1735590400000|2024-12-30 20:26:40|113322.7|113272.7|113317|113292|113328|113296.3|113317|113269.7|17
1735590410000|2024-12-30 20:26:50|113318.6|113293.6|113315.8|113290.8|113318.9|113293.9|113315.8|113290.8|9
1735590420000|2024-12-30 20:27:00|113314.9|113289.9|113313.6|113288.6|113314.9|113289.9|113307.1|113282.1|15
1735590430000|2024-12-30 20:27:10|113311.8|113286.8|113331|113281|113332.1|113289.1|113310.1|113279.6|15
1735590440000|2024-12-30 20:27:20|113331.1|113281.1|113313.4|113288.4|113331.2|113291.7|113313.4|113281.1|7
1735590450000|2024-12-30 20:27:30|113313.6|113288.6|113313.8|113288.8|113315.6|113290.6|113313.3|113288.3|5
1735590460000|2024-12-30 20:27:40|113313.5|113288.5|113311.9|113286.9|113313.6|113288.6|113308.7|113283.7|13
1735590470000|2024-12-30 20:27:50|113311.6|113286.6|113311.1|113286.1|113312.6|113287.6|113309.3|113284.3|12
1735590480000|2024-12-30 20:28:00|113309.2|113284.2|113322|113272|113324.8|113287.1|113309.2|113267.6|23
1735590490000|2024-12-30 20:28:10|113321.8|113271.8|113323.8|113273.8|113326.9|113276.9|113319.5|113269.5|15
1735590500000|2024-12-30 20:28:20|113323.4|113273.4|113323.9|113273.9|113329.6|113279.6|113321.4|113271.4|18
1735590510000|2024-12-30 20:28:30|113321.7|113271.7|113333.5|113283.5|113334.7|113284.7|113321.7|113271.7|12
1735590520000|2024-12-30 20:28:40|113335.3|113285.3|113331|113306|113335.3|113307|113322.4|113283.1|22
1735590530000|2024-12-30 20:28:50|113326.6|113301.6|113329.2|113304.2|113330.8|113305.8|113326.3|113301.3|9
1735590540000|2024-12-30 20:29:00|113328.3|113303.3|113333|113308|113334|113309|113328.3|113303.3|10
1735590550000|2024-12-30 20:29:10|113327.2|113302.2|113330.6|113305.6|113331.1|113306.1|113327.2|113302.2|11
1735590560000|2024-12-30 20:29:20|113330.5|113305.5|113331|113306|113331|113306|113328|113303|8
1735590570000|2024-12-30 20:29:30|113330.8|113305.8|113322.7|113297.7|113330.8|113305.8|113322.7|113297.7|17
1735590580000|2024-12-30 20:29:40|113322.4|113297.4|113318.9|113293.9|113322.4|113297.4|113318|113293|14
1735590590000|2024-12-30 20:29:50|113318.8|113293.8|113325.9|113300.9|113330.2|113305.2|113318.8|113293.8|23
1735590600000|2024-12-30 20:30:00|113326.9|113301.9|113333.8|113283.8|113338.1|113301.9|113326.9|113281|19
1735590610000|2024-12-30 20:30:10|113333.5|113283.5|113336.9|113286.9|113338.7|113288.7|113331.6|113281.6|18
1735590620000|2024-12-30 20:30:20|113337.5|113287.5|113340.7|113290.7|113340.7|113290.7|113337.5|113287.5|11
1735590630000|2024-12-30 20:30:30|113339.3|113289.3|113338.1|113288.1|113341.1|113291.1|113335.8|113285.8|13
1735590640000|2024-12-30 20:30:40|113338.8|113288.8|113338.1|113288.1|113340.8|113290.8|113338.1|113288.1|11
1735590650000|2024-12-30 20:30:50|113338|113288|113335.8|113285.8|113338|113288|113335.2|113285.2|12
1735590660000|2024-12-30 20:31:00|113336.5|113286.5|113339.7|113289.7|113341.2|113291.2|113336.1|113286.1|16
1735590670000|2024-12-30 20:31:10|113339.8|113289.8|113345.3|113295.3|113346.3|113296.3|113338.6|113288.6|18
1735590680000|2024-12-30 20:31:20|113347.3|113297.3|113352.9|113302.9|113353.3|113303.3|113345.3|113295.3|21
1735590690000|2024-12-30 20:31:30|113354.4|113304.4|113352|113302|113354.4|113304.4|113350.9|113300.9|15
1735590700000|2024-12-30 20:31:40|113352.4|113302.4|113358.6|113308.6|113359.5|113309.5|113352.4|113302.4|37
1735590710000|2024-12-30 20:31:50|113357.6|113307.6|113362.1|113312.1|113363.2|113313.2|113357.1|113307.1|26
1735590720000|2024-12-30 20:32:00|113360.1|113310.1|113355.2|113305.2|113361.6|113311.6|113355.2|113305.2|36
1735590730000|2024-12-30 20:32:10|113356.9|113306.9|113358.9|113308.9|113362|113312|113355.9|113305.9|12
1735590740000|2024-12-30 20:32:20|113357.9|113307.9|113357.7|113307.7|113359.2|113309.2|113356.9|113306.9|31
1735590750000|2024-12-30 20:32:30|113359.3|113309.3|113356.8|113306.8|113359.7|113309.7|113356.1|113306.1|20
1735590760000|2024-12-30 20:32:40|113356.5|113306.5|113355.3|113305.3|113356.8|113306.8|113352.1|113302.1|15
1735590770000|2024-12-30 20:32:50|113355.8|113305.8|113365|113315|113365|113315|113355.8|113305.8|19
1735590780000|2024-12-30 20:33:00|113365.4|113315.4|113365.3|113315.3|113366.1|113316.1|113364.7|113314.7|9
1735590790000|2024-12-30 20:33:10|113365.7|113315.7|113361.3|113311.3|113365.7|113315.7|113361.1|113311.1|13
1735590800000|2024-12-30 20:33:20|113363.3|113313.3|113370.4|113320.4|113371.9|113321.9|113360|113310|13
1735590810000|2024-12-30 20:33:30|113368.8|113318.8|113370.7|113320.7|113371.7|113321.7|113368.8|113318.8|14
1735590820000|2024-12-30 20:33:40|113371.4|113321.4|113371.3|113321.3|113373.2|113323.2|113370.6|113320.6|8
1735590830000|2024-12-30 20:33:50|113371.4|113321.4|113359.2|113334.2|113371.5|113334.6|113359.2|113320.2|9
1735590840000|2024-12-30 20:34:00|113358.7|113333.7|113361|113336|113361.3|113336.3|113357.3|113332.3|15
1735590850000|2024-12-30 20:34:10|113360.9|113335.9|113356.6|113331.6|113361|113336|113356.6|113331.6|10
1735590860000|2024-12-30 20:34:20|113356.7|113331.7|113351.8|113326.8|113356.7|113331.7|113351.8|113326.8|10
1735590870000|2024-12-30 20:34:30|113350.6|113325.6|113351.4|113326.4|113351.4|113326.4|113350.6|113325.6|4
1735590880000|2024-12-30 20:34:40|113350.4|113325.4|113347.5|113322.5|113350.8|113325.8|113346.2|113321.2|30
1735590890000|2024-12-30 20:34:50|113346.7|113321.7|113358.8|113308.8|113360.5|113322.5|113344|113303.7|25
1735590900000|2024-12-30 20:35:00|113358.6|113308.6|113356.9|113306.9|113361.3|113311.3|113354.6|113304.6|11
1735590910000|2024-12-30 20:35:10|113357.2|113307.2|113357.2|113307.2|113360.2|113310.2|113354.7|113304.7|15
1735590920000|2024-12-30 20:35:20|113360.2|113310.2|113359.6|113309.6|113364.2|113314.2|113358.8|113308.8|14
1735590930000|2024-12-30 20:35:30|113359|113309|113365.4|113315.4|113367.3|113317.3|113359|113309|19
1735590940000|2024-12-30 20:35:40|113365.3|113315.3|113360.6|113310.6|113365.3|113315.3|113360.6|113310.6|7
1735590950000|2024-12-30 20:35:50|113361.3|113311.3|113362.9|113312.9|113363.9|113313.9|113359.8|113309.8|14
1735590960000|2024-12-30 20:36:00|113364.4|113314.4|113360.3|113310.3|113364.9|113314.9|113359.9|113309.9|27
1735590970000|2024-12-30 20:36:10|113361.3|113311.3|113359.9|113309.9|113362.2|113312.2|113358|113308|30
1735590980000|2024-12-30 20:36:20|113360.2|113310.2|113359.6|113309.6|113360.4|113310.4|113358.9|113308.9|16
1735590990000|2024-12-30 20:36:30|113360.7|113310.7|113358.8|113308.8|113362.5|113312.5|113358.8|113308.8|16
1735591000000|2024-12-30 20:36:40|113360|113310|113354.6|113304.6|113362.6|113312.6|113354.6|113304.6|8
1735591010000|2024-12-30 20:36:50|113356|113306|113359|113309|113359|113309|113356|113306|6
1735591020000|2024-12-30 20:37:00|113358.2|113308.2|113352.8|113302.8|113359.5|113309.5|113350.3|113300.3|19
1735591030000|2024-12-30 20:37:10|113352.2|113302.2|113354.4|113304.4|113355.1|113305.1|113351.5|113301.5|9
1735591040000|2024-12-30 20:37:20|113355.1|113305.1|113357|113307|113357.4|113307.4|113355.1|113305.1|7
1735591050000|2024-12-30 20:37:30|113357.1|113307.1|113360|113310|113360|113310|113357.1|113307.1|3
1735591060000|2024-12-30 20:37:40|113358.7|113308.7|113360.5|113310.5|113363.1|113313.1|113358.7|113308.7|16
1735591070000|2024-12-30 20:37:50|113361.6|113311.6|113364.6|113314.6|113365.5|113315.5|113361.6|113311.6|9
1735591080000|2024-12-30 20:38:00|113364.5|113314.5|113361.4|113311.4|113364.6|113314.6|113361.4|113311.4|9
1735591090000|2024-12-30 20:38:10|113360.7|113310.7|113355.9|113305.9|113362.9|113312.9|113355.7|113305.7|15
1735591100000|2024-12-30 20:38:20|113355.8|113305.8|113355.9|113305.9|113355.9|113305.9|113355.7|113305.7|3
1735591110000|2024-12-30 20:38:30|113356|113306|113357.9|113307.9|113358.8|113308.8|113355.3|113305.3|10
1735591120000|2024-12-30 20:38:40|113356.6|113306.6|113355|113305|113357.1|113307.1|113353.8|113303.8|9
1735591130000|2024-12-30 20:38:50|113356.1|113306.1|113356.3|113306.3|113356.4|113306.4|113356.1|113306.1|3
1735591140000|2024-12-30 20:39:00|113356|113306|113355.8|113305.8|113356.3|113306.3|113354.4|113304.4|13
1735591150000|2024-12-30 20:39:10|113355.4|113305.4|113351|113301|113355.7|113305.7|113351|113301|5
1735591160000|2024-12-30 20:39:20|113351.4|113301.4|113352.7|113302.7|113354.5|113304.5|113349.2|113299.2|13
1735591170000|2024-12-30 20:39:30|113352.5|113302.5|113348.5|113298.5|113352.6|113302.6|113347.7|113297.7|13
1735591180000|2024-12-30 20:39:40|113347.2|113297.2|113342.5|113292.5|113347.4|113297.4|113340.2|113290.2|25
1735591190000|2024-12-30 20:39:50|113341.8|113291.8|113340.9|113290.9|113342.6|113292.6|113339.9|113289.9|8
1735591200000|2024-12-30 20:40:00|113340.8|113290.8|113341.8|113291.8|113342.4|113292.4|113338.2|113288.2|22
1735591210000|2024-12-30 20:40:10|113341.2|113291.2|113338.5|113288.5|113341.2|113291.2|113337.6|113287.6|18
1735591220000|2024-12-30 20:40:20|113339.3|113289.3|113337.9|113287.9|113341.7|113291.7|113337.2|113287.2|20
1735591230000|2024-12-30 20:40:30|113338.2|113288.2|113328.7|113278.7|113338.2|113288.2|113328.7|113278.7|25
1735591240000|2024-12-30 20:40:40|113331.9|113281.9|113336.1|113286.1|113340.7|113290.7|113331.5|113281.5|13
1735591250000|2024-12-30 20:40:50|113335.5|113285.5|113336.1|113286.1|113337.4|113287.4|113334.2|113284.2|24
1735591260000|2024-12-30 20:41:00|113336.2|113286.2|113331.6|113281.6|113336.2|113286.2|113329.9|113279.9|24
1735591270000|2024-12-30 20:41:10|113330.9|113280.9|113331.7|113281.7|113335|113285|113329.7|113279.7|22
1735591280000|2024-12-30 20:41:20|113331.2|113281.2|113333.2|113283.2|113333.7|113283.7|113329.2|113279.2|23
1735591290000|2024-12-30 20:41:30|113332.8|113282.8|113331.7|113281.7|113334.1|113284.1|113330.3|113280.3|19
1735591300000|2024-12-30 20:41:40|113332.4|113282.4|113336.7|113286.7|113337.2|113287.2|113332.4|113282.4|18
1735591310000|2024-12-30 20:41:50|113336.8|113286.8|113346.3|113296.3|113348|113298|113336.8|113286.8|25
1735591320000|2024-12-30 20:42:00|113347.3|113297.3|113351|113301|113352.7|113302.7|113346.5|113296.5|14
1735591330000|2024-12-30 20:42:10|113350.5|113300.5|113350.9|113300.9|113350.9|113300.9|113350.4|113300.4|3
1735591340000|2024-12-30 20:42:20|113351.4|113301.4|113350|113300|113351.9|113301.9|113350|113300|7
1735591350000|2024-12-30 20:42:30|113349.3|113299.3|113351.2|113301.2|113351.2|113301.2|113349.3|113299.3|6
1735591360000|2024-12-30 20:42:40|113354|113304|113356.1|113306.1|113356.9|113306.9|113351.8|113301.8|17
1735591370000|2024-12-30 20:42:50|113355.8|113305.8|113354.6|113304.6|113355.8|113305.8|113354.6|113304.6|2
1735591380000|2024-12-30 20:43:00|113354.4|113304.4|113353|113303|113356.5|113306.5|113353|113303|11
1735591390000|2024-12-30 20:43:10|113353.1|113303.1|113352.7|113302.7|113353.1|113303.1|113350|113300|5
1735591400000|2024-12-30 20:43:20|113353.4|113303.4|113350.2|113300.2|113355.6|113305.6|113349.6|113299.6|13
1735591410000|2024-12-30 20:43:30|113348.8|113298.8|113345.8|113295.8|113349.8|113299.8|113344|113294|16
1735591420000|2024-12-30 20:43:40|113345.1|113295.1|113345.2|113295.2|113347.3|113297.3|113344.2|113294.2|12
1735591430000|2024-12-30 20:43:50|113345|113295|113342.2|113292.2|113345|113295|113341.4|113291.4|15
1735591440000|2024-12-30 20:44:00|113344.7|113294.7|113339.2|113289.2|113344.7|113294.7|113338.4|113288.4|17
1735591450000|2024-12-30 20:44:10|113340.4|113290.4|113339.8|113289.8|113340.4|113290.4|113339.8|113289.8|4
1735591460000|2024-12-30 20:44:20|113341.1|113291.1|113339.1|113289.1|113341.1|113291.1|113337.7|113287.7|9
1735591470000|2024-12-30 20:44:30|113340.2|113290.2|113341.1|113291.1|113341.1|113291.1|113340.2|113290.2|4
1735591480000|2024-12-30 20:44:40|113339.1|113289.1|113339|113289|113339.1|113289.1|113339|113289|2
1735591490000|2024-12-30 20:44:50|113339.6|113289.6|113342|113292|113347.3|113297.3|113339.1|113289.1|14
1735591500000|2024-12-30 20:45:00|113342.9|113292.9|113339.1|113289.1|113343.7|113293.7|113338.3|113288.3|16
1735591510000|2024-12-30 20:45:10|113339.8|113289.8|113342.3|113292.3|113344.1|113294.1|113339.8|113289.8|12
1735591520000|2024-12-30 20:45:20|113341.6|113291.6|113342.5|113292.5|113343.1|113293.1|113341.6|113291.6|9
1735591530000|2024-12-30 20:45:30|113340.7|113290.7|113341.7|113291.7|113342.7|113292.7|113340.7|113290.7|3
1735591540000|2024-12-30 20:45:40|113340.3|113290.3|113332.9|113282.9|113340.3|113290.3|113329.5|113279.5|27
1735591550000|2024-12-30 20:45:50|113333.1|113283.1|113332.6|113282.6|113333.1|113283.1|113331.3|113281.3|7
1735591560000|2024-12-30 20:46:00|113332.3|113282.3|113325.4|113275.4|113332.6|113282.6|113322.1|113272.1|18
1735591570000|2024-12-30 20:46:10|113323.6|113273.6|113328|113278|113328.1|113278.1|113321.3|113271.3|24
1735591580000|2024-12-30 20:46:20|113327.3|113277.3|113336|113286|113336|113286|113327.3|113277.3|19
1735591590000|2024-12-30 20:46:30|113334.3|113284.3|113340.7|113290.7|113341.8|113291.8|113334.3|113284.3|11
1735591600000|2024-12-30 20:46:40|113341.7|113291.7|113340.9|113290.9|113341.7|113291.7|113340.7|113290.7|6
1735591610000|2024-12-30 20:46:50|113340|113290|113339.9|113289.9|113340.3|113290.3|113339|113289|10
1735591620000|2024-12-30 20:47:00|113338.9|113288.9|113337.1|113287.1|113338.9|113288.9|113331.7|113281.7|19
1735591630000|2024-12-30 20:47:10|113337.3|113287.3|113334.4|113284.4|113337.4|113287.4|113331.5|113281.5|13
1735591640000|2024-12-30 20:47:20|113333.9|113283.9|113340.5|113290.5|113342.5|113292.5|113333.9|113283.9|6
1735591650000|2024-12-30 20:47:30|113341.2|113291.2|113343|113293|113343|113293|113340.8|113290.8|8
1735591660000|2024-12-30 20:47:40|113344.6|113294.6|113342.5|113292.5|113344.9|113294.9|113342.5|113292.5|7
1735591670000|2024-12-30 20:47:50|113342.8|113292.8|113345.4|113295.4|113345.4|113295.4|113342.3|113292.3|8
1735591680000|2024-12-30 20:48:00|113344.4|113294.4|113342.7|113292.7|113344.4|113294.4|113342.6|113292.6|7
1735591690000|2024-12-30 20:48:10|113341.7|113291.7|113335.9|113285.9|113341.8|113291.8|113330.9|113280.9|12
1735591700000|2024-12-30 20:48:20|113336.7|113286.7|113336.7|113286.7|113337|113287|113336|113286|9
1735591710000|2024-12-30 20:48:30|113334.7|113284.7|113337.9|113287.9|113338.8|113288.8|113334.7|113284.7|10
1735591720000|2024-12-30 20:48:40|113336.9|113286.9|113337.2|113287.2|113337.2|113287.2|113334.7|113284.7|12
1735591730000|2024-12-30 20:48:50|113336.2|113286.2|113335.9|113285.9|113336.2|113286.2|113334.1|113284.1|7
1735591740000|2024-12-30 20:49:00|113334.4|113284.4|113331|113281|113336.9|113286.9|113330.3|113280.3|26
1735591750000|2024-12-30 20:49:10|113329.7|113279.7|113336.5|113286.5|113340.6|113290.6|113329.7|113279.7|23
1735591760000|2024-12-30 20:49:20|113336.8|113286.8|113338.3|113288.3|113340.1|113290.1|113336.8|113286.8|7
1735591770000|2024-12-30 20:49:30|113338.4|113288.4|113341.3|113291.3|113343.2|113293.2|113336.9|113286.9|11
1735591780000|2024-12-30 20:49:40|113340.7|113290.7|113340.7|113290.7|113341|113291|113339.7|113289.7|7
1735591790000|2024-12-30 20:49:50|113340.8|113290.8|113344.2|113294.2|113344.2|113294.2|113340.8|113290.8|7
1735591800000|2024-12-30 20:50:00|113345.5|113295.5|113349.1|113299.1|113349.1|113299.1|113344|113294|9
1735591810000|2024-12-30 20:50:10|113349.3|113299.3|113346.7|113296.7|113350.6|113300.6|113346.7|113296.7|12
1735591820000|2024-12-30 20:50:20|113351.1|113301.1|113351|113301|113353.6|113303.6|113349.9|113299.9|8
1735591830000|2024-12-30 20:50:30|113350.9|113300.9|113346.8|113296.8|113350.9|113300.9|113343.3|113293.3|13
1735591840000|2024-12-30 20:50:40|113347.1|113297.1|113347.7|113297.7|113349.2|113299.2|113346.2|113296.2|12
1735591850000|2024-12-30 20:50:50|113347.8|113297.8|113350|113300|113350|113300|113347.8|113297.8|8
1735591860000|2024-12-30 20:51:00|113350.5|113300.5|113352.5|113302.5|113355.5|113305.5|113349.3|113299.3|12
1735591870000|2024-12-30 20:51:10|113353.2|113303.2|113354|113304|113355.6|113305.6|113350.7|113300.7|20
1735591880000|2024-12-30 20:51:20|113355.4|113305.4|113357.4|113307.4|113357.4|113307.4|113355.4|113305.4|4
1735591890000|2024-12-30 20:51:30|113359.8|113309.8|113363.8|113313.8|113363.8|113313.8|113359.8|113309.8|20
1735591900000|2024-12-30 20:51:40|113362.8|113312.8|113356.7|113306.7|113362.9|113312.9|113356.7|113306.7|19
1735591910000|2024-12-30 20:51:50|113358.6|113308.6|113357.3|113307.3|113358.6|113308.6|113356.7|113306.7|6
1735591920000|2024-12-30 20:52:00|113360.1|113310.1|113358.9|113308.9|113360.1|113310.1|113357.5|113307.5|11
1735591930000|2024-12-30 20:52:10|113359.7|113309.7|113359|113309|113360|113310|113358.5|113308.5|12
1735591940000|2024-12-30 20:52:20|113358.5|113308.5|113360|113310|113361|113311|113358.1|113308.1|8
1735591950000|2024-12-30 20:52:30|113360.1|113310.1|113349.6|113299.6|113360.1|113310.1|113346.5|113296.5|25
1735591960000|2024-12-30 20:52:40|113349.8|113299.8|113346.3|113296.3|113350.1|113300.1|113345.4|113295.4|24
1735591970000|2024-12-30 20:52:50|113346.5|113296.5|113347.8|113297.8|113349|113299|113346.1|113296.1|13
1735591980000|2024-12-30 20:53:00|113348|113298|113346.8|113296.8|113348.5|113298.5|113345.8|113295.8|14
1735591990000|2024-12-30 20:53:10|113349|113299|113349.8|113299.8|113354.3|113304.3|113345.3|113295.3|21
1735592000000|2024-12-30 20:53:20|113347|113297|113352.1|113302.1|113355.8|113305.8|113347|113297|18
1735592010000|2024-12-30 20:53:30|113352.6|113302.6|113357.3|113307.3|113357.5|113307.5|113352.6|113302.6|20
1735592020000|2024-12-30 20:53:40|113357.6|113307.6|113359.3|113309.3|113360|113310|113357.6|113307.6|12
1735592030000|2024-12-30 20:53:50|113359.6|113309.6|113361.5|113311.5|113361.7|113311.7|113358.3|113308.3|26
1735592040000|2024-12-30 20:54:00|113360.8|113310.8|113359.7|113309.7|113364.8|113314.8|113359.1|113309.1|16
1735592050000|2024-12-30 20:54:10|113358.9|113308.9|113358.4|113308.4|113359.9|113309.9|113358.4|113308.4|4
1735592060000|2024-12-30 20:54:20|113358.9|113308.9|113351.1|113301.1|113359.4|113309.4|113347.9|113297.9|16
1735592070000|2024-12-30 20:54:30|113351.4|113301.4|113351.4|113301.4|113351.5|113301.5|113349.5|113299.5|6
1735592080000|2024-12-30 20:54:40|113352.6|113302.6|113347.8|113297.8|113357.6|113307.6|113347.4|113297.4|20
1735592090000|2024-12-30 20:54:50|113348.1|113298.1|113352.8|113302.8|113352.8|113302.8|113347.4|113297.4|14
1735592100000|2024-12-30 20:55:00|113351|113301|113329.7|113279.7|113351|113301|113328.5|113278.5|38
1735592110000|2024-12-30 20:55:10|113328.8|113278.8|113334.2|113284.2|113334.9|113284.9|113326.9|113276.9|20
1735592120000|2024-12-30 20:55:20|113335.1|113285.1|113333.8|113283.8|113336.1|113286.1|113332.2|113282.2|19
1735592130000|2024-12-30 20:55:30|113334.3|113284.3|113330.9|113280.9|113341.7|113291.7|113330.9|113280.9|31
1735592140000|2024-12-30 20:55:40|113330.4|113280.4|113329.8|113279.8|113332.6|113282.6|113325.4|113275.4|25
1735592150000|2024-12-30 20:55:50|113330.5|113280.5|113336.5|113286.5|113339.8|113289.8|113328.6|113278.6|40
1735592160000|2024-12-30 20:56:00|113335.1|113285.1|113341.6|113291.6|113342.8|113292.8|113335.1|113285.1|30
1735592170000|2024-12-30 20:56:10|113341.3|113291.3|113344.8|113294.8|113347.8|113297.8|113339.1|113289.1|29
1735592180000|2024-12-30 20:56:20|113346|113296|113351.8|113301.8|113353.4|113303.4|113346|113296|45
1735592190000|2024-12-30 20:56:30|113349.7|113299.7|113349.5|113299.5|113355.9|113305.9|113349.5|113299.5|49
1735592200000|2024-12-30 20:56:40|113352|113302|113350.1|113300.1|113352.2|113302.2|113348.6|113298.6|16
1735592210000|2024-12-30 20:56:50|113350.3|113300.3|113358|113308|113359|113309|113347.5|113297.5|23
1735592220000|2024-12-30 20:57:00|113358.6|113308.6|113359.9|113309.9|113360.6|113310.6|113356.9|113306.9|18
1735592230000|2024-12-30 20:57:10|113358.7|113308.7|113358|113308|113359.9|113309.9|113356|113306|16
1735592240000|2024-12-30 20:57:20|113358.6|113308.6|113360.1|113310.1|113360.4|113310.4|113356.9|113306.9|16
1735592250000|2024-12-30 20:57:30|113357.8|113307.8|113362.4|113312.4|113366.1|113316.1|113357.8|113307.8|27
1735592260000|2024-12-30 20:57:40|113359.1|113309.1|113363.8|113313.8|113366.4|113316.4|113358.1|113308.1|17
1735592270000|2024-12-30 20:57:50|113363|113313|113367.8|113317.8|113369.4|113319.4|113362.8|113312.8|23
1735592280000|2024-12-30 20:58:00|113368.6|113318.6|113364.4|113314.4|113368.6|113318.6|113363.7|113313.7|20
1735592290000|2024-12-30 20:58:10|113365.9|113315.9|113374.7|113324.7|113374.7|113324.7|113365.9|113315.9|13
1735592300000|2024-12-30 20:58:20|113373.3|113323.3|113362.5|113312.5|113373.3|113323.3|113359.3|113309.3|35
1735592310000|2024-12-30 20:58:30|113362.7|113312.7|113367.7|113317.7|113367.7|113317.7|113362.7|113312.7|4
1735592320000|2024-12-30 20:58:40|113368.7|113318.7|113377.1|113327.1|113377.1|113327.1|113368.7|113318.7|13
1735592330000|2024-12-30 20:58:50|113377.4|113327.4|113371.8|113321.8|113377.4|113327.4|113369.1|113319.1|13
1735592340000|2024-12-30 20:59:00|113372.2|113322.2|113368.1|113318.1|113372.2|113322.2|113368.1|113318.1|11
1735592350000|2024-12-30 20:59:10|113367.6|113317.6|113369.8|113319.8|113370.2|113320.2|113367.6|113317.6|9
1735592360000|2024-12-30 20:59:20|113368.9|113318.9|113374.8|113324.8|113376|113326|113368.4|113318.4|13
1735592370000|2024-12-30 20:59:30|113375.1|113325.1|113381.2|113331.2|113382.3|113332.3|113375.1|113325.1|18
1735592380000|2024-12-30 20:59:40|113382.8|113332.8|113379.8|113329.8|113384.8|113334.8|113379|113329|19
1735592390000|2024-12-30 20:59:50|113380.1|113330.1|113383.6|113333.6|113383.6|113333.6|113378.8|113328.8|12
1735592400000|2024-12-30 21:00:00|113382.9|113332.9|113376.3|113326.3|113382.9|113332.9|113373.5|113323.5|15
1735592410000|2024-12-30 21:00:10|113376.2|113326.2|113381.1|113331.1|113381.1|113331.1|113372.6|113322.6|12
1735592420000|2024-12-30 21:00:20|113381.7|113331.7|113381.6|113331.6|113382.1|113332.1|113379.8|113329.8|6
1735592430000|2024-12-30 21:00:30|113381.2|113331.2|113382.7|113332.7|113382.7|113332.7|113381.2|113331.2|6
1735592440000|2024-12-30 21:00:40|113382.8|113332.8|113384.7|113334.7|113384.7|113334.7|113382.8|113332.8|2
1735592450000|2024-12-30 21:00:50|113384.2|113334.2|113378.6|113328.6|113384.2|113334.2|113377|113327|17
1735592460000|2024-12-30 21:01:00|113377.8|113327.8|113379.1|113329.1|113383|113333|113377.3|113327.3|22
1735592470000|2024-12-30 21:01:10|113380.4|113330.4|113379.4|113329.4|113381.1|113331.1|113374|113324|20
1735592480000|2024-12-30 21:01:20|113377.9|113327.9|113376.5|113326.5|113379.9|113329.9|113374.6|113324.6|16
1735592490000|2024-12-30 21:01:30|113377|113327|113368|113318|113377.1|113327.1|113367.3|113317.3|10
1735592500000|2024-12-30 21:01:40|113368.2|113318.2|113369.3|113319.3|113369.5|113319.5|113367.8|113317.8|15
1735592510000|2024-12-30 21:01:50|113369.2|113319.2|113373.2|113323.2|113374.6|113324.6|113367.8|113317.8|17
1735592520000|2024-12-30 21:02:00|113371.8|113321.8|113376.7|113326.7|113376.7|113326.7|113371.1|113321.1|19
1735592530000|2024-12-30 21:02:10|113376.5|113326.5|113372.8|113322.8|113376.5|113326.5|113371.4|113321.4|15
1735592540000|2024-12-30 21:02:20|113374.3|113324.3|113361.5|113311.5|113376.7|113326.7|113361.5|113311.5|26
1735592550000|2024-12-30 21:02:30|113359.9|113309.9|113351.3|113301.3|113360.9|113310.9|113348.4|113298.4|40
1735592560000|2024-12-30 21:02:40|113353.5|113303.5|113350.2|113300.2|113353.5|113303.5|113348.5|113298.5|17
1735592570000|2024-12-30 21:02:50|113349.9|113299.9|113348.1|113298.1|113352.8|113302.8|113348|113298|21
1735592580000|2024-12-30 21:03:00|113348.4|113298.4|113342.7|113292.7|113351.8|113301.8|113342.7|113292.7|30
1735592590000|2024-12-30 21:03:10|113344|113294|113344.9|113294.9|113345.3|113295.3|113342.8|113292.8|17
1735592600000|2024-12-30 21:03:20|113345|113295|113344.7|113294.7|113345.3|113295.3|113344.3|113294.3|6
1735592610000|2024-12-30 21:03:30|113343.2|113293.2|113344.4|113294.4|113344.8|113294.8|113342.5|113292.5|7
1735592620000|2024-12-30 21:03:40|113345.3|113295.3|113344.4|113294.4|113350|113300|113344.4|113294.4|14
1735592630000|2024-12-30 21:03:50|113344.2|113294.2|113342.5|113292.5|113344.6|113294.6|113341.9|113291.9|7
1735592640000|2024-12-30 21:04:00|113342.8|113292.8|113347.6|113297.6|113351.5|113301.5|113342.8|113292.8|19
1735592650000|2024-12-30 21:04:10|113347.7|113297.7|113347.8|113297.8|113347.8|113297.8|113347.7|113297.7|2
1735592660000|2024-12-30 21:04:20|113346.8|113296.8|113347.8|113297.8|113349.7|113299.7|113344.4|113294.4|16
1735592670000|2024-12-30 21:04:30|113347.9|113297.9|113350.3|113300.3|113350.5|113300.5|113347.5|113297.5|6
1735592680000|2024-12-30 21:04:40|113351|113301|113350.1|113300.1|113351|113301|113349.5|113299.5|8
1735592700000|2024-12-30 21:05:00|113351.3|113301.3|113354.4|113304.4|113354.5|113304.5|113350.3|113300.3|7
1735592710000|2024-12-30 21:05:10|113354.3|113304.3|113354.3|113304.3|113354.3|113304.3|113354.3|113304.3|1
1735592730000|2024-12-30 21:05:30|113353.9|113303.9|113353.9|113303.9|113353.9|113303.9|113352.7|113302.7|3
1735592750000|2024-12-30 21:05:50|113352.9|113302.9|113349.5|113299.5|113353.4|113303.4|113344.2|113294.2|12
1735592760000|2024-12-30 21:06:00|113346.3|113296.3|113346.3|113296.3|113352.6|113302.6|113345.2|113295.2|9
1735592770000|2024-12-30 21:06:10|113346.1|113296.1|113350.5|113300.5|113353.4|113303.4|113346.1|113296.1|11
1735592780000|2024-12-30 21:06:20|113350.8|113300.8|113350.8|113300.8|113350.8|113300.8|113350.8|113300.8|1
1735592790000|2024-12-30 21:06:30|113351.1|113301.1|113351.3|113301.3|113352.8|113302.8|113351.1|113301.1|4
1735592800000|2024-12-30 21:06:40|113351.1|113301.1|113362.2|113312.2|113362.7|113312.7|113351.1|113301.1|23
1735592810000|2024-12-30 21:06:50|113362.1|113312.1|113362.1|113312.1|113362.1|113312.1|113360.1|113310.1|3
1735592820000|2024-12-30 21:07:00|113360.3|113310.3|113361.2|113311.2|113362.9|113312.9|113358.4|113308.4|15
1735592830000|2024-12-30 21:07:10|113362.6|113312.6|113363|113313|113363.5|113313.5|113360.2|113310.2|23
1735592840000|2024-12-30 21:07:20|113364.3|113314.3|113356.8|113306.8|113366|113316|113356.8|113306.8|28
1735592850000|2024-12-30 21:07:30|113357.5|113307.5|113358.3|113308.3|113358.3|113308.3|113356.8|113306.8|4
1735592860000|2024-12-30 21:07:40|113357.9|113307.9|113351.4|113301.4|113358.1|113308.1|113351.4|113301.4|3
1735592870000|2024-12-30 21:07:50|113354.6|113304.6|113350|113300|113354.6|113304.6|113349.3|113299.3|11
1735592880000|2024-12-30 21:08:00|113349|113299|113348.8|113298.8|113354.9|113304.9|113347.5|113297.5|26
1735592890000|2024-12-30 21:08:10|113349|113299|113344.6|113294.6|113349|113299|113344.6|113294.6|5
1735592900000|2024-12-30 21:08:20|113345.9|113295.9|113351.6|113301.6|113353.9|113303.9|113345.9|113295.9|39
1735592910000|2024-12-30 21:08:30|113353.5|113303.5|113350|113300|113355.5|113305.5|113348.6|113298.6|45
1735592920000|2024-12-30 21:08:40|113350.4|113300.4|113352|113302|113359.2|113309.2|113350.4|113300.4|14
1735592930000|2024-12-30 21:08:50|113352.2|113302.2|113352.4|113302.4|113352.4|113302.4|113352|113302|3
1735592940000|2024-12-30 21:09:00|113352|113302|113352.2|113302.2|113354.7|113304.7|113351.2|113301.2|7
1735592950000|2024-12-30 21:09:10|113351.4|113301.4|113353.4|113303.4|113357.8|113307.8|113348.7|113298.7|17
1735592960000|2024-12-30 21:09:20|113353.2|113303.2|113348.6|113298.6|113353.3|113303.3|113348.6|113298.6|4
1735592970000|2024-12-30 21:09:30|113351.4|113301.4|113351.5|113301.5|113351.6|113301.6|113348.7|113298.7|5
1735592980000|2024-12-30 21:09:40|113351.8|113301.8|113361.6|113311.6|113363.8|113313.8|113351.8|113301.8|25
1735592990000|2024-12-30 21:09:50|113363.2|113313.2|113362.7|113312.7|113363.4|113313.4|113360.2|113310.2|18
1735593000000|2024-12-30 21:10:00|113365.1|113315.1|113364.4|113314.4|113366.5|113316.5|113360.8|113310.8|24
1735593010000|2024-12-30 21:10:10|113363.8|113313.8|113362.9|113312.9|113363.8|113313.8|113361.1|113311.1|4
1735593020000|2024-12-30 21:10:20|113364.1|113314.1|113360.4|113310.4|113364.1|113314.1|113360.4|113310.4|14
1735593030000|2024-12-30 21:10:30|113360|113310|113359.5|113309.5|113360|113310|113359.5|113309.5|2
1735593040000|2024-12-30 21:10:40|113356.6|113306.6|113346.9|113296.9|113356.8|113306.8|113345.5|113295.5|19
1735593050000|2024-12-30 21:10:50|113349.7|113299.7|113349|113299|113353.9|113303.9|113349|113299|5
1735593060000|2024-12-30 21:11:00|113351.8|113301.8|113345|113295|113351.8|113301.8|113345|113295|10
1735593070000|2024-12-30 21:11:10|113345.2|113295.2|113344.3|113294.3|113345.2|113295.2|113342.8|113292.8|7
1735593080000|2024-12-30 21:11:20|113344.4|113294.4|113344.5|113294.5|113344.5|113294.5|113342.7|113292.7|6
1735593090000|2024-12-30 21:11:30|113342.7|113292.7|113341.4|113291.4|113342.7|113292.7|113340.6|113290.6|7
1735593100000|2024-12-30 21:11:40|113342.1|113292.1|113341.5|113291.5|113342.4|113292.4|113338.7|113288.7|8
1735593110000|2024-12-30 21:11:50|113340.5|113290.5|113339.2|113289.2|113346.4|113296.4|113339.2|113289.2|11
1735593120000|2024-12-30 21:12:00|113337.8|113287.8|113333.2|113283.2|113337.8|113287.8|113333.2|113283.2|8
1735593130000|2024-12-30 21:12:10|113332.5|113282.5|113332.1|113282.1|113333.5|113283.5|113331.7|113281.7|11
1735593140000|2024-12-30 21:12:20|113334.3|113284.3|113331.1|113281.1|113334.3|113284.3|113330.4|113280.4|23
1735593150000|2024-12-30 21:12:30|113332.8|113282.8|113333.5|113283.5|113338.2|113288.2|113332.7|113282.7|12
1735593160000|2024-12-30 21:12:40|113332.4|113282.4|113327.6|113277.6|113335.6|113285.6|113327.6|113277.6|13
1735593170000|2024-12-30 21:12:50|113327.8|113277.8|113326.7|113276.7|113328.3|113278.3|113325.5|113275.5|9
1735593180000|2024-12-30 21:13:00|113329.5|113279.5|113330.4|113280.4|113331.1|113281.1|113326.9|113276.9|29
1735593190000|2024-12-30 21:13:10|113329.2|113279.2|113331.6|113281.6|113333.3|113283.3|113328|113278|22
1735593200000|2024-12-30 21:13:20|113331.7|113281.7|113340.4|113290.4|113340.7|113290.7|113331.7|113281.7|13
1735593210000|2024-12-30 21:13:30|113339.8|113289.8|113337.7|113287.7|113339.8|113289.8|113337.7|113287.7|3
1735593220000|2024-12-30 21:13:40|113338.8|113288.8|113339.3|113289.3|113339.6|113289.6|113338|113288|8
1735593230000|2024-12-30 21:13:50|113333.2|113283.2|113334.6|113284.6|113335.4|113285.4|113333.2|113283.2|12
1735593240000|2024-12-30 21:14:00|113335.1|113285.1|113334.3|113284.3|113335.1|113285.1|113334.3|113284.3|5
1735593250000|2024-12-30 21:14:10|113334.5|113284.5|113334.5|113284.5|113334.5|113284.5|113332.8|113282.8|5
1735593260000|2024-12-30 21:14:20|113334.7|113284.7|113334.8|113284.8|113334.8|113284.8|113334.6|113284.6|5
1735593270000|2024-12-30 21:14:30|113333.2|113283.2|113332.3|113282.3|113333.2|113283.2|113331.4|113281.4|6
1735593280000|2024-12-30 21:14:40|113332.4|113282.4|113332|113282|113333.7|113283.7|113332|113282|3
1735593290000|2024-12-30 21:14:50|113336.2|113286.2|113338.4|113288.4|113338.8|113288.8|113336.2|113286.2|5
1735593300000|2024-12-30 21:15:00|113339.7|113289.7|113337.1|113287.1|113339.7|113289.7|113336.8|113286.8|6
1735593310000|2024-12-30 21:15:10|113336.9|113286.9|113337.9|113287.9|113337.9|113287.9|113336.5|113286.5|4
1735593320000|2024-12-30 21:15:20|113338.2|113288.2|113340.8|113290.8|113340.8|113290.8|113338.2|113288.2|8
1735593330000|2024-12-30 21:15:30|113341.4|113291.4|113341.4|113291.4|113341.4|113291.4|113341.4|113291.4|1
1735593340000|2024-12-30 21:15:40|113341.5|113291.5|113341.4|113291.4|113341.5|113291.5|113341.4|113291.4|2
1735593350000|2024-12-30 21:15:50|113341.3|113291.3|113341.4|113291.4|113341.5|113291.5|113341.3|113291.3|4
1735593360000|2024-12-30 21:16:00|113342.3|113292.3|113342.8|113292.8|113343.2|113293.2|113342.3|113292.3|6
1735593370000|2024-12-30 21:16:10|113344.8|113294.8|113343.7|113293.7|113349|113299|113343.6|113293.6|8
1735593380000|2024-12-30 21:16:20|113343.9|113293.9|113343.8|113293.8|113343.9|113293.9|113343.8|113293.8|2
1735593390000|2024-12-30 21:16:30|113343.9|113293.9|113343.2|113293.2|113345.2|113295.2|113343|113293|7
1735593400000|2024-12-30 21:16:40|113343.1|113293.1|113342.9|113292.9|113343.1|113293.1|113342.8|113292.8|4
1735593420000|2024-12-30 21:17:00|113342.8|113292.8|113347.6|113297.6|113351.5|113301.5|113342.8|113292.8|8
1735593430000|2024-12-30 21:17:10|113347.5|113297.5|113347.4|113297.4|113347.7|113297.7|113346|113296|5
1735593440000|2024-12-30 21:17:20|113347.5|113297.5|113348.3|113298.3|113348.3|113298.3|113345.1|113295.1|5
1735593450000|2024-12-30 21:17:30|113347.9|113297.9|113348.9|113298.9|113349|113299|113347.9|113297.9|7
1735593460000|2024-12-30 21:17:40|113349.2|113299.2|113348.9|113298.9|113349.2|113299.2|113348.4|113298.4|4
1735593470000|2024-12-30 21:17:50|113349|113299|113348.3|113298.3|113349|113299|113348.3|113298.3|3
1735593480000|2024-12-30 21:18:00|113348.5|113298.5|113348|113298|113350.4|113300.4|113345.7|113295.7|6
1735593490000|2024-12-30 21:18:10|113348.2|113298.2|113346.5|113296.5|113350.4|113300.4|113346.5|113296.5|7
1735593500000|2024-12-30 21:18:20|113346.1|113296.1|113345.3|113295.3|113346.1|113296.1|113345.3|113295.3|4
1735593510000|2024-12-30 21:18:30|113345.5|113295.5|113345.3|113295.3|113345.5|113295.5|113345.3|113295.3|2
1735593520000|2024-12-30 21:18:40|113345.4|113295.4|113345.3|113295.3|113345.4|113295.4|113345.3|113295.3|2
1735593530000|2024-12-30 21:18:50|113345|113295|113346.5|113296.5|113346.9|113296.9|113344.9|113294.9|5
1735593540000|2024-12-30 21:19:00|113347.6|113297.6|113347.6|113297.6|113347.7|113297.7|113347.6|113297.6|3
1735593550000|2024-12-30 21:19:10|113347.7|113297.7|113346.7|113296.7|113347.8|113297.8|113346.5|113296.5|5
1735593560000|2024-12-30 21:19:20|113344.3|113294.3|113346.2|113296.2|113346.7|113296.7|113344.3|113294.3|3
1735593570000|2024-12-30 21:19:30|113346|113296|113346|113296|113346.2|113296.2|113346|113296|4
1735593580000|2024-12-30 21:19:40|113345.5|113295.5|113347.4|113297.4|113347.4|113297.4|113344.3|113294.3|7
1735593590000|2024-12-30 21:19:50|113347.2|113297.2|113353.4|113303.4|113355|113305|113347.1|113297.1|9
1735593600000|2024-12-30 21:20:00|113355.2|113305.2|113356.9|113306.9|113357.5|113307.5|113352.1|113302.1|10
1735593610000|2024-12-30 21:20:10|113357|113307|113355.6|113305.6|113357.2|113307.2|113354.9|113304.9|13
1735593620000|2024-12-30 21:20:20|113355.8|113305.8|113355.8|113305.8|113355.8|113305.8|113355.8|113305.8|1
1735593630000|2024-12-30 21:20:30|113355.9|113305.9|113355.8|113305.8|113356.3|113306.3|113355.8|113305.8|4
1735593640000|2024-12-30 21:20:40|113356.3|113306.3|113355.4|113305.4|113356.3|113306.3|113355.4|113305.4|2
1735593650000|2024-12-30 21:20:50|113355.5|113305.5|113355.4|113305.4|113355.5|113305.5|113355.4|113305.4|2
1735593660000|2024-12-30 21:21:00|113354.1|113304.1|113352|113302|113354.1|113304.1|113352|113302|9
1735593670000|2024-12-30 21:21:10|113351.5|113301.5|113350.5|113300.5|113352|113302|113348.5|113298.5|8
1735593680000|2024-12-30 21:21:20|113351.1|113301.1|113345.4|113295.4|113351.1|113301.1|113345.4|113295.4|7
1735593690000|2024-12-30 21:21:30|113348.1|113298.1|113346.1|113296.1|113348.1|113298.1|113346.1|113296.1|2
1735593700000|2024-12-30 21:21:40|113348.3|113298.3|113348.3|113298.3|113348.3|113298.3|113348.3|113298.3|1
1735593710000|2024-12-30 21:21:50|113348.1|113298.1|113348.1|113298.1|113348.1|113298.1|113348.1|113298.1|1
1735593720000|2024-12-30 21:22:00|113346.3|113296.3|113345.2|113295.2|113348.5|113298.5|113343.3|113293.3|9
1735593730000|2024-12-30 21:22:10|113345.3|113295.3|113345.7|113295.7|113345.7|113295.7|113344.8|113294.8|3
1735593740000|2024-12-30 21:22:20|113344.6|113294.6|113344.6|113294.6|113344.6|113294.6|113344.5|113294.5|3
1735593750000|2024-12-30 21:22:30|113344.4|113294.4|113347.6|113297.6|113347.6|113297.6|113344.4|113294.4|6
1735593770000|2024-12-30 21:22:50|113346.9|113296.9|113345.9|113295.9|113346.9|113296.9|113343.6|113293.6|5
1735593780000|2024-12-30 21:23:00|113345.7|113295.7|113340.1|113290.1|113345.7|113295.7|113338.8|113288.8|3
1735593790000|2024-12-30 21:23:10|113339.6|113289.6|113339.1|113289.1|113339.6|113289.6|113339.1|113289.1|4
1735593800000|2024-12-30 21:23:20|113338.6|113288.6|113339.3|113289.3|113339.3|113289.3|113338.5|113288.5|5
1735593810000|2024-12-30 21:23:30|113339.5|113289.5|113339.3|113289.3|113339.5|113289.5|113339.3|113289.3|2
1735593820000|2024-12-30 21:23:40|113339.2|113289.2|113332|113282|113339.3|113289.3|113332|113282|5
1735593830000|2024-12-30 21:23:50|113332.1|113282.1|113332|113282|113332.1|113282.1|113332|113282|2
1735593840000|2024-12-30 21:24:00|113332.2|113282.2|113332.2|113282.2|113332.2|113282.2|113332.2|113282.2|1
1735593850000|2024-12-30 21:24:10|113333.6|113283.6|113338.4|113288.4|113338.4|113288.4|113333.6|113283.6|3
1735593860000|2024-12-30 21:24:20|113338.6|113288.6|113339|113289|113339.1|113289.1|113338.6|113288.6|4
1735593870000|2024-12-30 21:24:30|113338.5|113288.5|113340.7|113290.7|113340.9|113290.9|113338.5|113288.5|4
1735593880000|2024-12-30 21:24:40|113339.3|113289.3|113340.2|113290.2|113340.2|113290.2|113338.8|113288.8|4
1735593900000|2024-12-30 21:25:00|113339.7|113289.7|113339.5|113289.5|113339.8|113289.8|113339.5|113289.5|4
1735593910000|2024-12-30 21:25:10|113339.4|113289.4|113339.4|113289.4|113339.4|113289.4|113339.4|113289.4|1
1735593920000|2024-12-30 21:25:20|113339.9|113289.9|113352.2|113302.2|113352.7|113302.7|113339.9|113289.9|6
1735593930000|2024-12-30 21:25:30|113352.3|113302.3|113346.9|113296.9|113352.3|113302.3|113345.1|113295.1|7
1735593940000|2024-12-30 21:25:40|113347.3|113297.3|113343.9|113293.9|113347.3|113297.3|113343.9|113293.9|4
1735593950000|2024-12-30 21:25:50|113343.5|113293.5|113343|113293|113343.5|113293.5|113343|113293|4
1735593960000|2024-12-30 21:26:00|113343.5|113293.5|113343.6|113293.6|113344|113294|113343.5|113293.5|4
1735593970000|2024-12-30 21:26:10|113344.7|113294.7|113344.7|113294.7|113344.7|113294.7|113344.7|113294.7|1
1735593990000|2024-12-30 21:26:30|113343.9|113293.9|113342.9|113292.9|113343.9|113293.9|113342.9|113292.9|3
1735594000000|2024-12-30 21:26:40|113343.2|113293.2|113342.9|113292.9|113343.2|113293.2|113342.9|113292.9|3
1735594010000|2024-12-30 21:26:50|113343.2|113293.2|113343.4|113293.4|113343.4|113293.4|113343.2|113293.2|2
1735594020000|2024-12-30 21:27:00|113343.3|113293.3|113343.2|113293.2|113343.3|113293.3|113343.2|113293.2|2
1735594030000|2024-12-30 21:27:10|113343.4|113293.4|113344|113294|113345.5|113295.5|113343.4|113293.4|6
1735594040000|2024-12-30 21:27:20|113342.8|113292.8|113342.1|113292.1|113342.9|113292.9|113341.6|113291.6|4
1735594050000|2024-12-30 21:27:30|113342.7|113292.7|113342.1|113292.1|113342.7|113292.7|113342.1|113292.1|2
1735594060000|2024-12-30 21:27:40|113343.3|113293.3|113346.1|113296.1|113346.1|113296.1|113343.3|113293.3|2
1735594070000|2024-12-30 21:27:50|113346.2|113296.2|113346.1|113296.1|113346.4|113296.4|113344.2|113294.2|11
1735594080000|2024-12-30 21:28:00|113345.6|113295.6|113345.8|113295.8|113345.8|113295.8|113345.6|113295.6|3
1735594100000|2024-12-30 21:28:20|113347.1|113297.1|113345.1|113295.1|113347.1|113297.1|113345|113295|5
1735594110000|2024-12-30 21:28:30|113345.9|113295.9|113351.2|113301.2|113351.2|113301.2|113345.9|113295.9|6
1735594120000|2024-12-30 21:28:40|113351.1|113301.1|113351.2|113301.2|113351.2|113301.2|113351.1|113301.1|2
1735594130000|2024-12-30 21:28:50|113350.7|113300.7|113350.7|113300.7|113352.9|113302.9|113350.7|113300.7|5
1735594140000|2024-12-30 21:29:00|113350.8|113300.8|113352.7|113302.7|113352.7|113302.7|113350.8|113300.8|2
1735594150000|2024-12-30 21:29:10|113352.5|113302.5|113348|113298|113353.8|113303.8|113346.9|113296.9|13
1735594160000|2024-12-30 21:29:20|113349.4|113299.4|113350.3|113300.3|113351.1|113301.1|113347.2|113297.2|7
1735594170000|2024-12-30 21:29:30|113349.4|113299.4|113355.2|113305.2|113355.2|113305.2|113349.4|113299.4|6
1735594180000|2024-12-30 21:29:40|113352.8|113302.8|113354.6|113304.6|113354.6|113304.6|113352.3|113302.3|7
1735594190000|2024-12-30 21:29:50|113354.4|113304.4|113353.2|113303.2|113354.4|113304.4|113350.7|113300.7|9
1735594200000|2024-12-30 21:30:00|113353.1|113303.1|113353.2|113303.2|113353.2|113303.2|113353.1|113303.1|2
1735594210000|2024-12-30 21:30:10|113353.1|113303.1|113353.2|113303.2|113353.3|113303.3|113353.1|113303.1|4
1735594220000|2024-12-30 21:30:20|113353.1|113303.1|113360.4|113310.4|113360.4|113310.4|113353|113303|9
1735594230000|2024-12-30 21:30:30|113359|113309|113357.5|113307.5|113359|113309|113357.4|113307.4|3
1735594240000|2024-12-30 21:30:40|113355.4|113305.4|113353.3|113303.3|113355.4|113305.4|113353.3|113303.3|4
1735594250000|2024-12-30 21:30:50|113353|113303|113353.2|113303.2|113353.2|113303.2|113352.7|113302.7|4
1735594260000|2024-12-30 21:31:00|113353|113303|113352.9|113302.9|113353|113303|113352.6|113302.6|4
1735594270000|2024-12-30 21:31:10|113352.8|113302.8|113352.9|113302.9|113352.9|113302.9|113352.8|113302.8|2
1735594280000|2024-12-30 21:31:20|113353.7|113303.7|113354.6|113304.6|113355|113305|113352.9|113302.9|6
1735594290000|2024-12-30 21:31:30|113354.9|113304.9|113354.8|113304.8|113354.9|113304.9|113354.8|113304.8|2
1735594310000|2024-12-30 21:31:50|113354.5|113304.5|113354.3|113304.3|113354.5|113304.5|113354.3|113304.3|2
1735594320000|2024-12-30 21:32:00|113354.4|113304.4|113354.4|113304.4|113354.6|113304.6|113354.4|113304.4|5
1735594330000|2024-12-30 21:32:10|113353.9|113303.9|113354|113304|113354|113304|113353.9|113303.9|2
1735594340000|2024-12-30 21:32:20|113354.1|113304.1|113353.9|113303.9|113354.1|113304.1|113353.9|113303.9|2
1735594350000|2024-12-30 21:32:30|113354.1|113304.1|113354.1|113304.1|113354.1|113304.1|113354.1|113304.1|1
1735594360000|2024-12-30 21:32:40|113354.7|113304.7|113354.7|113304.7|113354.7|113304.7|113354.7|113304.7|1
1735594380000|2024-12-30 21:33:00|113352.2|113302.2|113350.2|113300.2|113352.2|113302.2|113350.2|113300.2|5
1735594400000|2024-12-30 21:33:20|113350.3|113300.3|113350.2|113300.2|113350.3|113300.3|113350.2|113300.2|2
1735594410000|2024-12-30 21:33:30|113350.1|113300.1|113353.1|113303.1|113353.1|113303.1|113350|113300|6
1735594420000|2024-12-30 21:33:40|113353.5|113303.5|113353.1|113303.1|113353.5|113303.5|113353.1|113303.1|2
1735594430000|2024-12-30 21:33:50|113352.5|113302.5|113350.1|113300.1|113353.1|113303.1|113350.1|113300.1|3
1735594440000|2024-12-30 21:34:00|113350.3|113300.3|113351.2|113301.2|113351.2|113301.2|113350.3|113300.3|3
1735594460000|2024-12-30 21:34:20|113353.3|113303.3|113349.4|113299.4|113353.3|113303.3|113349.4|113299.4|3
1735594470000|2024-12-30 21:34:30|113348.8|113298.8|113347.2|113297.2|113348.8|113298.8|113346.6|113296.6|5
1735594480000|2024-12-30 21:34:40|113347|113297|113345.5|113295.5|113348.7|113298.7|113345|113295|8
1735594490000|2024-12-30 21:34:50|113347.4|113297.4|113347.5|113297.5|113347.7|113297.7|113347.4|113297.4|3
1735594500000|2024-12-30 21:35:00|113347.8|113297.8|113342.1|113292.1|113347.8|113297.8|113342.1|113292.1|7
1735594510000|2024-12-30 21:35:10|113343.5|113293.5|113342.2|113292.2|113343.5|113293.5|113342.2|113292.2|4
1735594520000|2024-12-30 21:35:20|113340.8|113290.8|113345.1|113295.1|113345.1|113295.1|113340.8|113290.8|5
1735594530000|2024-12-30 21:35:30|113345.6|113295.6|113351|113301|113351|113301|113345.6|113295.6|7
1735594540000|2024-12-30 21:35:40|113350.9|113300.9|113350|113300|113351.4|113301.4|113350|113300|5
1735594550000|2024-12-30 21:35:50|113349.9|113299.9|113343.5|113293.5|113349.9|113299.9|113343.5|113293.5|5
1735594560000|2024-12-30 21:36:00|113344.3|113294.3|113345.1|113295.1|113345.1|113295.1|113344.3|113294.3|2
1735594590000|2024-12-30 21:36:30|113354.3|113304.3|113354.3|113304.3|113354.3|113304.3|113354.3|113304.3|1
1735594610000|2024-12-30 21:36:50|113348.8|113298.8|113349|113299|113349|113299|113348.8|113298.8|2
1735594620000|2024-12-30 21:37:00|113346.6|113296.6|113345.2|113295.2|113346.6|113296.6|113345.2|113295.2|4
1735594630000|2024-12-30 21:37:10|113343.8|113293.8|113346.1|113296.1|113348.3|113298.3|113343.8|113293.8|5
1735594640000|2024-12-30 21:37:20|113345.6|113295.6|113343.7|113293.7|113345.6|113295.6|113342.6|113292.6|6
1735594650000|2024-12-30 21:37:30|113343.6|113293.6|113343.6|113293.6|113343.6|113293.6|113343.6|113293.6|1
1735594660000|2024-12-30 21:37:40|113343.7|113293.7|113343.7|113293.7|113343.7|113293.7|113343.7|113293.7|1
1735594670000|2024-12-30 21:37:50|113343.8|113293.8|113345.7|113295.7|113345.7|113295.7|113343.8|113293.8|5
1735594680000|2024-12-30 21:38:00|113346.3|113296.3|113348|113298|113348|113298|113346.3|113296.3|4
1735594690000|2024-12-30 21:38:10|113348.1|113298.1|113348.2|113298.2|113348.2|113298.2|113348.1|113298.1|2
1735594700000|2024-12-30 21:38:20|113348.1|113298.1|113349.3|113299.3|113349.3|113299.3|113348.1|113298.1|2
1735594710000|2024-12-30 21:38:30|113355.4|113305.4|113355|113305|113355.4|113305.4|113355|113305|3
1735594720000|2024-12-30 21:38:40|113349.8|113299.8|113349.7|113299.7|113349.8|113299.8|113349.7|113299.7|2
1735594730000|2024-12-30 21:38:50|113348.4|113298.4|113348.5|113298.5|113348.5|113298.5|113348.4|113298.4|2
1735594740000|2024-12-30 21:39:00|113348.4|113298.4|113348.4|113298.4|113348.4|113298.4|113348.4|113298.4|1
1735594750000|2024-12-30 21:39:10|113348.3|113298.3|113348.7|113298.7|113349.9|113299.9|113348.3|113298.3|5
1735594760000|2024-12-30 21:39:20|113349.5|113299.5|113348.6|113298.6|113349.5|113299.5|113348.6|113298.6|3
1735594770000|2024-12-30 21:39:30|113348.7|113298.7|113348.7|113298.7|113348.7|113298.7|113348.7|113298.7|1
1735594780000|2024-12-30 21:39:40|113347.3|113297.3|113347.3|113297.3|113347.3|113297.3|113347.3|113297.3|1
1735594790000|2024-12-30 21:39:50|113345.3|113295.3|113342.4|113292.4|113345.3|113295.3|113342.4|113292.4|4
1735594800000|2024-12-30 21:40:00|113342.3|113292.3|113344.7|113294.7|113344.7|113294.7|113342.2|113292.2|6
1735594810000|2024-12-30 21:40:10|113346.1|113296.1|113343.2|113293.2|113346.1|113296.1|113343.2|113293.2|5
1735594820000|2024-12-30 21:40:20|113343.3|113293.3|113343.2|113293.2|113343.3|113293.3|113343.2|113293.2|2
1735594830000|2024-12-30 21:40:30|113343.3|113293.3|113343.3|113293.3|113343.3|113293.3|113343.3|113293.3|1
1735594840000|2024-12-30 21:40:40|113343.2|113293.2|113348.3|113298.3|113348.3|113298.3|113343.2|113293.2|8
1735594850000|2024-12-30 21:40:50|113345.2|113295.2|113351.6|113301.6|113351.8|113301.8|113345.2|113295.2|6
1735594860000|2024-12-30 21:41:00|113352.6|113302.6|113353.2|113303.2|113353.2|113303.2|113352.6|113302.6|4
1735594870000|2024-12-30 21:41:10|113352.9|113302.9|113353.1|113303.1|113353.3|113303.3|113352.9|113302.9|4
1735594880000|2024-12-30 21:41:20|113353.2|113303.2|113353.6|113303.6|113353.7|113303.7|113352|113302|7
1735594890000|2024-12-30 21:41:30|113352.3|113302.3|113349.3|113299.3|113352.3|113302.3|113349.3|113299.3|6
1735594900000|2024-12-30 21:41:40|113350.6|113300.6|113350.6|113300.6|113350.9|113300.9|113350.5|113300.5|5
1735594910000|2024-12-30 21:41:50|113350.7|113300.7|113350.7|113300.7|113350.7|113300.7|113350.7|113300.7|1
1735594920000|2024-12-30 21:42:00|113350.8|113300.8|113350.6|113300.6|113350.8|113300.8|113350.6|113300.6|3
1735594930000|2024-12-30 21:42:10|113350.7|113300.7|113351.2|113301.2|113351.2|113301.2|113350.7|113300.7|5
1735594950000|2024-12-30 21:42:30|113349.9|113299.9|113349.5|113299.5|113351.5|113301.5|113349.5|113299.5|5
1735594960000|2024-12-30 21:42:40|113349.4|113299.4|113349.1|113299.1|113349.9|113299.9|113347.5|113297.5|5
1735594970000|2024-12-30 21:42:50|113349.2|113299.2|113348.7|113298.7|113349.2|113299.2|113348.7|113298.7|4
1735594980000|2024-12-30 21:43:00|113348.5|113298.5|113346.9|113296.9|113348.7|113298.7|113346.9|113296.9|7
1735594990000|2024-12-30 21:43:10|113347.7|113297.7|113346.3|113296.3|113347.7|113297.7|113346.3|113296.3|3
1735595000000|2024-12-30 21:43:20|113346.4|113296.4|113334.7|113284.7|113346.4|113296.4|113334.7|113284.7|4
1735595010000|2024-12-30 21:43:30|113335.4|113285.4|113335.1|113285.1|113335.4|113285.4|113335|113285|4
1735595020000|2024-12-30 21:43:40|113335|113285|113335.1|113285.1|113335.1|113285.1|113335|113285|2
1735595030000|2024-12-30 21:43:50|113333.7|113283.7|113337.8|113287.8|113337.8|113287.8|113333.2|113283.2|5
1735595040000|2024-12-30 21:44:00|113338.5|113288.5|113337.1|113287.1|113339.6|113289.6|113337.1|113287.1|7
1735595050000|2024-12-30 21:44:10|113337|113287|113337.1|113287.1|113337.1|113287.1|113336.7|113286.7|3
1735595060000|2024-12-30 21:44:20|113338.4|113288.4|113336.5|113286.5|113338.4|113288.4|113336.5|113286.5|3
1735595070000|2024-12-30 21:44:30|113335.9|113285.9|113336.6|113286.6|113336.9|113286.9|113335.8|113285.8|4
1735595080000|2024-12-30 21:44:40|113335.6|113285.6|113336.6|113286.6|113336.8|113286.8|113335.6|113285.6|4
1735595090000|2024-12-30 21:44:50|113336.5|113286.5|113336.6|113286.6|113340.1|113290.1|113335.4|113285.4|8
1735595100000|2024-12-30 21:45:00|113334.8|113284.8|113343.7|113293.7|113343.7|113293.7|113334.8|113284.8|10
1735595110000|2024-12-30 21:45:10|113342.7|113292.7|113342.7|113292.7|113342.7|113292.7|113342.7|113292.7|1
1735595120000|2024-12-30 21:45:20|113342.4|113292.4|113342.5|113292.5|113342.7|113292.7|113341.9|113291.9|5
1735595130000|2024-12-30 21:45:30|113342.6|113292.6|113343.8|113293.8|113343.8|113293.8|113342.5|113292.5|3
1735595140000|2024-12-30 21:45:40|113343.5|113293.5|113343.8|113293.8|113343.8|113293.8|113343.5|113293.5|2
1735595150000|2024-12-30 21:45:50|113344|113294|113354.9|113304.9|113357.5|113307.5|113343.8|113293.8|12
1735595160000|2024-12-30 21:46:00|113356.8|113306.8|113357.2|113307.2|113357.6|113307.6|113356.8|113306.8|4
1735595170000|2024-12-30 21:46:10|113357.6|113307.6|113357.6|113307.6|113357.7|113307.7|113357.6|113307.6|3
1735595180000|2024-12-30 21:46:20|113357|113307|113357|113307|113357|113307|113357|113307|1
1735595190000|2024-12-30 21:46:30|113359.3|113309.3|113361.9|113311.9|113361.9|113311.9|113359.2|113309.2|4
1735595200000|2024-12-30 21:46:40|113360.7|113310.7|113361.3|113311.3|113362.2|113312.2|113360.7|113310.7|7
1735595210000|2024-12-30 21:46:50|113360.9|113310.9|113359.1|113309.1|113360.9|113310.9|113358.8|113308.8|6
1735595220000|2024-12-30 21:47:00|113359.3|113309.3|113359.1|113309.1|113359.3|113309.3|113359.1|113309.1|2
1735595230000|2024-12-30 21:47:10|113359.4|113309.4|113359.3|113309.3|113359.5|113309.5|113359.3|113309.3|3
1735595240000|2024-12-30 21:47:20|113359.4|113309.4|113360.6|113310.6|113360.6|113310.6|113359.4|113309.4|3
1735595250000|2024-12-30 21:47:30|113360.7|113310.7|113360.3|113310.3|113360.7|113310.7|113360.3|113310.3|2
1735595260000|2024-12-30 21:47:40|113361.3|113311.3|113361.4|113311.4|113361.8|113311.8|113360.4|113310.4|5
1735595270000|2024-12-30 21:47:50|113358.8|113308.8|113359.3|113309.3|113359.7|113309.7|113358.8|113308.8|4
1735595280000|2024-12-30 21:48:00|113359.4|113309.4|113359.7|113309.7|113359.7|113309.7|113359.4|113309.4|4
1735595290000|2024-12-30 21:48:10|113355.3|113305.3|113359.3|113309.3|113359.7|113309.7|113355.3|113305.3|4
1735595300000|2024-12-30 21:48:20|113360.1|113310.1|113362.1|113312.1|113362.1|113312.1|113359.2|113309.2|4
1735595310000|2024-12-30 21:48:30|113362|113312|113361.9|113311.9|113362|113312|113360.7|113310.7|5
1735595320000|2024-12-30 21:48:40|113358.8|113308.8|113358.9|113308.9|113359.1|113309.1|113358.7|113308.7|4
1735595330000|2024-12-30 21:48:50|113359|113309|113358.9|113308.9|113361.7|113311.7|113358.8|113308.8|9
1735595340000|2024-12-30 21:49:00|113359.4|113309.4|113358.7|113308.7|113359.4|113309.4|113358.7|113308.7|2
1735595350000|2024-12-30 21:49:10|113358.4|113308.4|113358.7|113308.7|113358.7|113308.7|113358.3|113308.3|4
1735595360000|2024-12-30 21:49:20|113359.3|113309.3|113362.7|113312.7|113362.7|113312.7|113359.3|113309.3|2
1735595370000|2024-12-30 21:49:30|113362.8|113312.8|113362.9|113312.9|113362.9|113312.9|113362.4|113312.4|5
1735595380000|2024-12-30 21:49:40|113363.5|113313.5|113357.7|113307.7|113363.5|113313.5|113357.7|113307.7|6
1735595390000|2024-12-30 21:49:50|113358.5|113308.5|113358.6|113308.6|113358.8|113308.8|113357.2|113307.2|7
1735595400000|2024-12-30 21:50:00|113362.4|113312.4|113363.6|113313.6|113363.6|113313.6|113362.4|113312.4|4
1735595410000|2024-12-30 21:50:10|113363.7|113313.7|113363.5|113313.5|113363.7|113313.7|113363.5|113313.5|5
1735595420000|2024-12-30 21:50:20|113363.4|113313.4|113369.1|113319.1|113369.1|113319.1|113363.4|113313.4|6
1735595430000|2024-12-30 21:50:30|113368.8|113318.8|113412|113267.2|113412.6|113318.8|113368.8|113266.4|5
1735595440000|2024-12-30 21:50:40|113412.3|113266.7|113357.7|113307.7|113412.3|113307.7|113357.7|113266.1|4
1735595450000|2024-12-30 21:50:50|113357.6|113307.6|113362.3|113312.3|113362.3|113312.3|113357.6|113307.6|4
1735595460000|2024-12-30 21:51:00|113360.2|113310.2|113352.3|113302.3|113360.2|113310.2|113352.3|113302.3|9
1735595470000|2024-12-30 21:51:10|113352|113302|113352.3|113302.3|113352.3|113302.3|113352|113302|2
1735595480000|2024-12-30 21:51:20|113352.4|113302.4|113352.3|113302.3|113352.4|113302.4|113352.3|113302.3|2
1735595490000|2024-12-30 21:51:30|113352.2|113302.2|113359.1|113309.1|113359.7|113309.7|113352.2|113302.2|5
1735595500000|2024-12-30 21:51:40|113354.8|113304.8|113349.7|113299.7|113354.8|113304.8|113349.2|113299.2|5
1735595510000|2024-12-30 21:51:50|113349.6|113299.6|113349.8|113299.8|113349.8|113299.8|113349.6|113299.6|5
1735595530000|2024-12-30 21:52:10|113349.7|113299.7|113354.8|113304.8|113354.8|113304.8|113349.7|113299.7|3
1735595540000|2024-12-30 21:52:20|113354.7|113304.7|113354.8|113304.8|113354.8|113304.8|113354.6|113304.6|3
1735595550000|2024-12-30 21:52:30|113355|113305|113347.9|113297.9|113355|113305|113347.9|113297.9|3
1735595560000|2024-12-30 21:52:40|113348|113298|113342.8|113292.8|113348|113298|113342.8|113292.8|5
1735595570000|2024-12-30 21:52:50|113342.4|113292.4|113342.8|113292.8|113342.8|113292.8|113342.4|113292.4|2
1735595580000|2024-12-30 21:53:00|113342.6|113292.6|113342.7|113292.7|113342.7|113292.7|113342.6|113292.6|2
1735595590000|2024-12-30 21:53:10|113402.6|113252.5|113350.5|113300.5|113402.6|113300.5|113350.4|113252.5|6
1735595600000|2024-12-30 21:53:20|113349.2|113299.2|113343.4|113293.4|113349.2|113299.2|113343.4|113293.4|2
1735595610000|2024-12-30 21:53:30|113343.5|113293.5|113341.6|113291.6|113344.8|113294.8|113341.5|113291.5|5
1735595620000|2024-12-30 21:53:40|113341.5|113291.5|113344.6|113294.6|113344.6|113294.6|113341.5|113291.5|6
1735595630000|2024-12-30 21:53:50|113344.7|113294.7|113344.7|113294.7|113344.7|113294.7|113344.7|113294.7|1
1735595640000|2024-12-30 21:54:00|113343.9|113293.9|113347.2|113297.2|113349.1|113299.1|113343.9|113293.9|4
1735595650000|2024-12-30 21:54:10|113346.7|113296.7|113347.1|113297.1|113347.1|113297.1|113346.7|113296.7|2
1735595660000|2024-12-30 21:54:20|113346.9|113296.9|113343|113293|113347.1|113297.1|113343|113293|3
1735595670000|2024-12-30 21:54:30|113339.7|113289.7|113339.6|113289.6|113340.2|113290.2|113339.6|113289.6|3
1735595680000|2024-12-30 21:54:40|113339.9|113289.9|113342.3|113292.3|113342.3|113292.3|113339.4|113289.4|5
1735595700000|2024-12-30 21:55:00|113346.9|113296.9|113355.8|113305.8|113356.6|113306.6|113346.9|113296.9|11
1735595710000|2024-12-30 21:55:10|113355.9|113305.9|113355.9|113305.9|113355.9|113305.9|113355.7|113305.7|4
1735595720000|2024-12-30 21:55:20|113355.8|113305.8|113353.4|113303.4|113357.2|113307.2|113353.4|113303.4|5
1735595730000|2024-12-30 21:55:30|113353.3|113303.3|113351.8|113301.8|113353.6|113303.6|113351.8|113301.8|3
1735595740000|2024-12-30 21:55:40|113354.6|113304.6|113356.1|113306.1|113356.1|113306.1|113354.6|113304.6|4
1735595750000|2024-12-30 21:55:50|113352.4|113302.4|113348|113298|113352.4|113302.4|113344.9|113294.9|7
1735595760000|2024-12-30 21:56:00|113343.8|113293.8|113342.9|113292.9|113349.2|113299.2|113340.9|113290.9|13
1735595770000|2024-12-30 21:56:10|113345.6|113295.6|113343.3|113293.3|113345.6|113295.6|113343|113293|4
1735595780000|2024-12-30 21:56:20|113345.8|113295.8|113345.8|113295.8|113345.8|113295.8|113345.8|113295.8|1
1735595790000|2024-12-30 21:56:30|113345.7|113295.7|113345.3|113295.3|113345.8|113295.8|113343.1|113293.1|5
1735595800000|2024-12-30 21:56:40|113348.3|113298.3|113346.5|113296.5|113348.3|113298.3|113345.9|113295.9|5
1735595810000|2024-12-30 21:56:50|113341.7|113291.7|113341.7|113291.7|113341.7|113291.7|113341.7|113291.7|1
1735595820000|2024-12-30 21:57:00|113343.3|113293.3|113386.3|113261.1|113389.7|113305.8|113343.3|113256.6|14
1735595830000|2024-12-30 21:57:10|113386.4|113261|113347.9|113297.9|113386.5|113297.9|113347.9|113261|4
1735595840000|2024-12-30 21:57:20|113348.9|113298.9|113349.8|113299.8|113350.5|113300.5|113348.9|113298.9|6
1735595850000|2024-12-30 21:57:30|113350|113300|113350.4|113300.4|113350.4|113300.4|113350|113300|2
1735595860000|2024-12-30 21:57:40|113394.3|113257.9|113394.2|113253.8|113394.3|113257.9|113388.9|113248.4|11
1735595870000|2024-12-30 21:57:50|113389.3|113258.5|113389.1|113260.9|113389.3|113260.9|113389.1|113258.5|4
1735595880000|2024-12-30 21:58:00|113349.3|113299.3|113355.4|113305.4|113392.3|113305.4|113349.3|113256.9|3
1735595890000|2024-12-30 21:58:10|113392.2|113253|113387.5|113259.1|113392.4|113259.1|113387.5|113253|5
1735595900000|2024-12-30 21:58:20|113387.4|113258.7|113389.1|113257|113389.1|113258.7|113387.4|113257|3
1735595910000|2024-12-30 21:58:30|113388.4|113257.7|113338.8|113288.8|113388.4|113288.8|113338.8|113257.7|3
1735595920000|2024-12-30 21:58:40|113347.6|113297.6|113391.6|113251.4|113391.6|113297.6|113335.2|113251.4|8
1735595930000|2024-12-30 21:58:50|113391.3|113251.7|113388.4|113251|113391.3|113251.7|113388.3|113247.9|9
1735595940000|2024-12-30 21:59:00|113387|113246.9|113390.7|113247.8|113390.7|113250.2|113386.8|113246.9|8
1735595950000|2024-12-30 21:59:10|113388.9|113248.6|113390.8|113252.3|113391.2|113253.2|113387.5|113248.6|6
1735595960000|2024-12-30 21:59:20|113390.7|113251.9|113390.8|113252.2|113390.8|113252.2|113390.6|113251.9|3
1735595970000|2024-12-30 21:59:30|113400.9|113235.9|113401.1|113238.4|113401.1|113238.4|113400.7|113235.7|7
1735595980000|2024-12-30 21:59:40|113401|113238.3|113402.3|113237.2|113402.4|113238.5|113400.8|113237.2|7
1735595990000|2024-12-30 21:59:50|113402.1|113237.4|113397.2|113197.2|113425.2|113237.4|113397|113197|10
1735596000000|2024-12-30 22:00:00|113379.8|113179.8|113402.4|113202.4|113402.4|113202.4|113379.8|113179.8|2
1735596100000|2024-12-30 22:01:40|113403.3|113203.3|113403.3|113203.3|113403.3|113203.3|113403.3|113203.3|1
1735596160000|2024-12-30 22:02:40|113403.2|113203.2|113403.2|113203.2|113403.2|113203.2|113403.2|113203.2|1
1735596230000|2024-12-30 22:03:50|113416.9|113216.9|113416.9|113216.9|113416.9|113216.9|113416.9|113216.9|1
1735599040000|2024-12-30 22:50:40|113479.3|113279.3|113477.3|113277.3|113479.3|113279.3|113477.3|113277.3|7
1735599050000|2024-12-30 22:50:50|113475.3|113275.3|113493.9|113293.9|113494.8|113294.8|113466.9|113266.9|12
1735599060000|2024-12-30 22:51:00|113502|113302|113513|113313|113513|113313|113481.2|113281.2|6
1735599070000|2024-12-30 22:51:10|113475.3|113275.3|113500.1|113300.1|113500.1|113300.1|113475.3|113275.3|9
1735599080000|2024-12-30 22:51:20|113499.9|113299.9|113483.3|113283.3|113515.1|113315.1|113483.3|113283.3|13
1735599090000|2024-12-30 22:51:30|113494|113294|113494.3|113294.3|113494.6|113294.6|113494|113294|5
1735599100000|2024-12-30 22:51:40|113494.2|113294.2|113486.6|113286.6|113506.7|113306.7|113480.9|113280.9|10
1735599110000|2024-12-30 22:51:50|113487|113287|113467.3|113267.3|113488.8|113288.8|113466.9|113266.9|8
1735599120000|2024-12-30 22:52:00|113482.8|113282.8|113498.8|113298.8|113499.1|113299.1|113480.2|113280.2|10
1735599130000|2024-12-30 22:52:10|113499.2|113299.2|113499.5|113299.5|113499.5|113299.5|113498.7|113298.7|7
1735599140000|2024-12-30 22:52:20|113499|113299|113501.5|113301.5|113501.5|113301.5|113499|113299|3
1735599150000|2024-12-30 22:52:30|113499.9|113299.9|113491|113291|113499.9|113299.9|113491|113291|2
1735599160000|2024-12-30 22:52:40|113498|113298|113487.4|113287.4|113509.2|113309.2|113476.6|113276.6|15
1735599170000|2024-12-30 22:52:50|113489.7|113289.7|113508.6|113308.6|113510.2|113310.2|113487.6|113287.6|6
1735599180000|2024-12-30 22:53:00|113506|113306|113492.4|113292.4|113506|113306|113485.2|113285.2|6
1735599190000|2024-12-30 22:53:10|113493.2|113293.2|113492.6|113292.6|113493.2|113293.2|113482.5|113282.5|8
1735599200000|2024-12-30 22:53:20|113495.2|113295.2|113498.7|113298.7|113499.7|113299.7|113495.2|113295.2|3
1735599210000|2024-12-30 22:53:30|113499|113299|113499.1|113299.1|113499.1|113299.1|113499|113299|2
1735599220000|2024-12-30 22:53:40|113498.9|113298.9|113488.9|113288.9|113498.9|113298.9|113474|113274|6
1735599230000|2024-12-30 22:53:50|113488.4|113288.4|113498.9|113298.9|113499.4|113299.4|113488.4|113288.4|7
1735599240000|2024-12-30 22:54:00|113499|113299|113463.3|113263.3|113499|113299|113463.3|113263.3|11
1735599250000|2024-12-30 22:54:10|113488.3|113288.3|113501.5|113301.5|113501.6|113301.6|113476.2|113276.2|10
1735599260000|2024-12-30 22:54:20|113506.1|113306.1|113499.5|113299.5|113507.9|113307.9|113499.1|113299.1|6
1735599270000|2024-12-30 22:54:30|113499.8|113299.8|113501.3|113301.3|113502.2|113302.2|113497.9|113297.9|7
1735599280000|2024-12-30 22:54:40|113485.5|113285.5|113485.7|113285.7|113485.7|113285.7|113485|113285|5
1735599290000|2024-12-30 22:54:50|113491.2|113291.2|113501.7|113301.7|113501.8|113301.8|113490.2|113290.2|7
1735599300000|2024-12-30 22:55:00|113501.8|113301.8|113501.3|113301.3|113501.9|113301.9|113501.2|113301.2|6
1735599310000|2024-12-30 22:55:10|113501.2|113301.2|113475.2|113275.2|113501.2|113301.2|113475.2|113275.2|6
1735599320000|2024-12-30 22:55:20|113495.6|113295.6|113495.5|113295.5|113514.3|113314.3|113495.2|113295.2|8
1735599330000|2024-12-30 22:55:30|113496|113296|113495.2|113295.2|113497.4|113297.4|113491.3|113291.3|12
1735599340000|2024-12-30 22:55:40|113495.6|113295.6|113487.9|113287.9|113497.2|113297.2|113486.8|113286.8|15
1735599350000|2024-12-30 22:55:50|113487.8|113287.8|113491.2|113291.2|113495.8|113295.8|113487.7|113287.7|10
1735599360000|2024-12-30 22:56:00|113491.7|113291.7|113473.9|113273.9|113492.2|113292.2|113461.8|113261.8|8
1735599370000|2024-12-30 22:56:10|113473.7|113273.7|113473.9|113273.9|113474|113274|113473.6|113273.6|6
1735599380000|2024-12-30 22:56:20|113473.8|113273.8|113467|113267|113509.5|113309.5|113467|113267|10
1735599390000|2024-12-30 22:56:30|113467.1|113267.1|113480.2|113280.2|113488.3|113288.3|113467.1|113267.1|7
1735599400000|2024-12-30 22:56:40|113482.7|113282.7|113463.2|113263.2|113482.7|113282.7|113462.7|113262.7|4
1735599410000|2024-12-30 22:56:50|113463.3|113263.3|113480.4|113280.4|113480.4|113280.4|113463|113263|4
1735599420000|2024-12-30 22:57:00|113480.3|113280.3|113480.3|113280.3|113480.3|113280.3|113480.3|113280.3|1
1735599430000|2024-12-30 22:57:10|113480.4|113280.4|113480.4|113280.4|113480.4|113280.4|113480.3|113280.3|3
1735599440000|2024-12-30 22:57:20|113479.8|113279.8|113494.2|113294.2|113494.2|113294.2|113471.9|113271.9|7
1735599450000|2024-12-30 22:57:30|113493.6|113293.6|113489.3|113289.3|113496.1|113296.1|113488.2|113288.2|11
1735599460000|2024-12-30 22:57:40|113489.5|113289.5|113494.6|113294.6|113495.6|113295.6|113489.5|113289.5|7
1735599470000|2024-12-30 22:57:50|113494.5|113294.5|113493.8|113293.8|113494.6|113294.6|113493.3|113293.3|6
1735599480000|2024-12-30 22:58:00|113493.7|113293.7|113494.2|113294.2|113494.2|113294.2|113493|113293|6
1735599490000|2024-12-30 22:58:10|113493.8|113293.8|113494.3|113294.3|113494.3|113294.3|113493.8|113293.8|6
1735599500000|2024-12-30 22:58:20|113494.4|113294.4|113491.1|113291.1|113496.5|113296.5|113491.1|113291.1|5
1735599510000|2024-12-30 22:58:30|113490.6|113290.6|113504.7|113304.7|113504.7|113304.7|113490.5|113290.5|7
1735599520000|2024-12-30 22:58:40|113504.8|113304.8|113491.2|113291.2|113504.8|113304.8|113491.2|113291.2|8
1735599530000|2024-12-30 22:58:50|113491.3|113291.3|113504.1|113304.1|113506.8|113306.8|113491.3|113291.3|10
1735599540000|2024-12-30 22:59:00|113503.7|113303.7|113462.1|113262.1|113503.9|113303.9|113462.1|113262.1|8
1735599550000|2024-12-30 22:59:10|113462.7|113262.7|113470.2|113270.2|113472.1|113272.1|113462.7|113262.7|3
1735599560000|2024-12-30 22:59:20|113487|113287|113490.6|113290.6|113495.7|113295.7|113484.3|113284.3|9
1735599570000|2024-12-30 22:59:30|113490.8|113290.8|113481.3|113281.3|113508.8|113308.8|113473.4|113273.4|14
1735599580000|2024-12-30 22:59:40|113481.5|113281.5|113468.4|113268.4|113481.5|113281.5|113468.3|113268.3|4
1735599590000|2024-12-30 22:59:50|113468.5|113268.5|113497.5|113297.5|113497.6|113297.6|113468.5|113268.5|8
1735599600000|2024-12-30 23:00:00|113492.6|113292.6|113482.7|113282.7|113492.6|113292.6|113464.6|113264.6|18
1735599610000|2024-12-30 23:00:10|113482.5|113282.5|113471.6|113271.6|113482.6|113282.6|113455|113255|13
1735599620000|2024-12-30 23:00:20|113460|113260|113444.3|113244.3|113514.4|113314.4|113442.1|113242.1|37
1735599630000|2024-12-30 23:00:30|113444.2|113244.2|113426.8|113226.8|113449.3|113249.3|113422.3|113222.3|13
1735599640000|2024-12-30 23:00:40|113418.6|113218.6|113470.5|113270.5|113478.6|113278.6|113411.1|113211.1|19
1735599650000|2024-12-30 23:00:50|113467.4|113267.4|113416|113216|113467.4|113267.4|113415.1|113215.1|14
1735599660000|2024-12-30 23:01:00|113440.1|113240.1|113479.2|113279.2|113494.3|113294.3|113440.1|113240.1|15
1735599670000|2024-12-30 23:01:10|113479.1|113279.1|113456|113256|113479.1|113279.1|113454.7|113254.7|9
1735599680000|2024-12-30 23:01:20|113455.9|113255.9|113474.9|113274.9|113481.1|113281.1|113455.9|113255.9|16
1735599690000|2024-12-30 23:01:30|113475.8|113275.8|113451.5|113251.5|113476.9|113276.9|113451.3|113251.3|12
1735599700000|2024-12-30 23:01:40|113452.3|113252.3|113473.6|113273.6|113473.6|113273.6|113445|113245|11
1735599710000|2024-12-30 23:01:50|113461.3|113261.3|113477.3|113277.3|113477.3|113277.3|113461.3|113261.3|10
1735599720000|2024-12-30 23:02:00|113477.5|113277.5|113463.3|113263.3|113479.3|113279.3|113449.2|113249.2|12
1735599730000|2024-12-30 23:02:10|113462.4|113262.4|113462.4|113262.4|113465.6|113265.6|113449.6|113249.6|7
1735599740000|2024-12-30 23:02:20|113459.6|113259.6|113446.7|113246.7|113459.6|113259.6|113446.5|113246.5|3
1735599750000|2024-12-30 23:02:30|113446.9|113246.9|113458.7|113258.7|113459.6|113259.6|113441.4|113241.4|8
1735599760000|2024-12-30 23:02:40|113457.1|113257.1|113462.4|113262.4|113463.1|113263.1|113441.4|113241.4|11
1735599770000|2024-12-30 23:02:50|113416.3|113216.3|113415.9|113215.9|113416.3|113216.3|113415.9|113215.9|3
1735599780000|2024-12-30 23:03:00|113416.4|113216.4|113414.3|113214.3|113416.4|113216.4|113414.1|113214.1|8
1735599790000|2024-12-30 23:03:10|113465.4|113265.4|113465.2|113265.2|113465.4|113265.4|113465.2|113265.2|3
1735599800000|2024-12-30 23:03:20|113448.3|113248.3|113448.1|113248.1|113448.3|113248.3|113448|113248|3
1735599810000|2024-12-30 23:03:30|113448.2|113248.2|113466.2|113266.2|113466.3|113266.3|113448.1|113248.1|4
1735599820000|2024-12-30 23:03:40|113466.9|113287|113466.1|113287|113466.9|113287|113466.1|113287|3
1735599830000|2024-12-30 23:03:50|113454.3|113254.3|113454.4|113254.4|113454.5|113254.5|113454.3|113254.3|5
1735599840000|2024-12-30 23:04:00|113454.6|113254.6|113454.6|113254.6|113454.7|113254.7|113454.5|113254.5|5
1735599850000|2024-12-30 23:04:10|113454.5|113254.5|113420.2|113220.2|113454.5|113254.5|113419.7|113219.7|6
1735599860000|2024-12-30 23:04:20|113420.6|113220.6|113420.5|113220.5|113423.2|113223.2|113420.5|113220.5|8
1735599870000|2024-12-30 23:04:30|113430.1|113230.1|113453.8|113253.8|113453.9|113253.9|113420.5|113220.5|7
1735599880000|2024-12-30 23:04:40|113453.9|113253.9|113452.3|113252.3|113453.9|113253.9|113452.3|113252.3|6
1735599890000|2024-12-30 23:04:50|113452.4|113252.4|113452.3|113252.3|113452.4|113252.4|113452.3|113252.3|2
1735599900000|2024-12-30 23:05:00|113454.4|113254.4|113454.5|113254.5|113464|113284.6|113417.5|113217.5|15
1735599910000|2024-12-30 23:05:10|113458.9|113258.9|113458.9|113258.9|113459.2|113259.2|113458.9|113258.9|5
1735599920000|2024-12-30 23:05:20|113459|113259|113458.9|113258.9|113460.2|113260.2|113458.3|113258.3|7
1735599930000|2024-12-30 23:05:30|113459|113259|113439.5|113239.5|113459|113259|113439.4|113239.4|4
1735599940000|2024-12-30 23:05:40|113444.7|113244.7|113438.1|113238.1|113444.7|113244.7|113438.1|113238.1|8
1735599950000|2024-12-30 23:05:50|113438.2|113238.2|113440.9|113240.9|113441|113241|113438.2|113238.2|4
1735599960000|2024-12-30 23:06:00|113454.7|113254.7|113453.5|113253.5|113454.7|113254.7|113453.3|113253.3|5
1735599970000|2024-12-30 23:06:10|113453.1|113253.1|113453|113253.2|113453.1|113253.2|113453|113253.1|2
1735599980000|2024-12-30 23:06:20|113452.9|113253.3|113448|113251.5|113454.9|113254.9|113448|113248.8|9
1735599990000|2024-12-30 23:06:30|113473.6|113273.7|113454.9|113257.3|113477.4|113278.8|113454.3|113256.6|6
1735600000000|2024-12-30 23:06:40|113454.8|113257.4|113455|113257.9|113455.3|113259.4|113453.5|113254.7|10
1735600010000|2024-12-30 23:06:50|113454.1|113257.3|113446.1|113250.8|113455.9|113257.3|113446.1|113250.8|9
1735600020000|2024-12-30 23:07:00|113444.9|113249.3|113444.4|113249.4|113444.9|113249.5|113444.4|113249.3|7
1735600030000|2024-12-30 23:07:10|113444.3|113250|113444.9|113250|113444.9|113250|113444.3|113250|3
1735600040000|2024-12-30 23:07:20|113444.8|113250.1|113450.3|113256.1|113451|113256.3|113436.3|113236.3|7
1735600050000|2024-12-30 23:07:30|113443.7|113279.8|113450.2|113256.2|113450.3|113279.8|113443.7|113253.6|5
1735600060000|2024-12-30 23:07:40|113463.5|113263.5|113475.3|113282.2|113490.2|113309.3|113463.5|113263.5|16
1735600070000|2024-12-30 23:07:50|113475.4|113282.1|113475.4|113283.3|113475.4|113283.3|113475.4|113282.1|3
1735600080000|2024-12-30 23:08:00|113469.3|113294.5|113476.8|113300.6|113476.8|113300.6|113469.3|113294.5|5
1735600100000|2024-12-30 23:08:20|113479.2|113303|113479.5|113304.4|113479.5|113304.5|113479.2|113303|6
1735600110000|2024-12-30 23:08:30|113476.7|113301.5|113477.3|113302.2|113482.4|113304.2|113476.7|113301.5|6
1735600130000|2024-12-30 23:08:50|113474.8|113299.7|113479.2|113302.8|113479.2|113312.9|113458|113299.7|6
1735600140000|2024-12-30 23:09:00||113302.7||113302.7||113302.7||113302.7|1
1735600150000|2024-12-30 23:09:10|113478.9|113302.4|113478.9|113302.4|113478.9|113302.4|113478.9|113302.4|2
1735600160000|2024-12-30 23:09:20|113494.4|113294.4|113494.1|113294.1|113498.4|113298.4|113494.1|113294.1|4
1735600170000|2024-12-30 23:09:30|113476.3|113299.7|113483.1|113307.7|113483.1|113307.7|113476.3|113297.2|7
1735600200000|2024-12-30 23:10:00|113483|113307.6|113494.6|113294.6|113494.6|113307.6|113483|113294.6|3
1735600230000|2024-12-30 23:10:30|113497|113297|113498.1|113298.1|113501.3|113301.3|113497|113297|4
1735600240000|2024-12-30 23:10:40|113498.2|113298.2|113498.3|113298.3|113498.3|113298.3|113498.2|113298.2|2
1735600250000|2024-12-30 23:10:50|113498.4|113298.4|113493.1|113293.1|113498.4|113298.4|113492.9|113292.9|3
1735600260000|2024-12-30 23:11:00|113493.8|113293.8|113491.5|113291.5|113493.8|113293.8|113491.5|113291.5|5
1735600270000|2024-12-30 23:11:10|113492.1|113292.1|113491.5|113291.5|113492.1|113292.1|113490.9|113290.9|5
1735600280000|2024-12-30 23:11:20|113494.8|113294.8|113493.8|113293.8|113494.8|113294.8|113493.8|113293.8|3
1735600290000|2024-12-30 23:11:30|113493.9|113293.9|113494.1|113294.1|113494.1|113294.1|113493.9|113293.9|2
1735600310000|2024-12-30 23:11:50|113488.8|113288.8|113486.7|113286.7|113488.8|113288.8|113486.7|113286.7|2
1735600320000|2024-12-30 23:12:00|113489.5|113289.5|113492.4|113292.4|113498.4|113298.4|113489.5|113289.5|7
1735600330000|2024-12-30 23:12:10|113492.8|113292.8|113492.9|113292.9|113492.9|113292.9|113492.8|113292.8|2
1735600340000|2024-12-30 23:12:20|113493|113293|113492.9|113292.9|113493|113293|113492.9|113292.9|4
1735600350000|2024-12-30 23:12:30|113493|113293|113495.3|113295.3|113497|113297|113493|113293|5
1735600360000|2024-12-30 23:12:40|113495.4|113295.4|113495.4|113295.4|113495.4|113295.4|113495.4|113295.4|1
1735600370000|2024-12-30 23:12:50|113495.2|113295.2|113492.1|113292.1|113495.3|113295.3|113492.1|113292.1|6
1735600380000|2024-12-30 23:13:00|113491.1|113291.1|113491.9|113291.9|113491.9|113291.9|113490.9|113290.9|3
1735600390000|2024-12-30 23:13:10|113492|113292|113491.9|113291.9|113492|113292|113491.9|113291.9|2
1735600400000|2024-12-30 23:13:20|113492|113292|113492.2|113292.2|113492.2|113292.2|113491.9|113291.9|4
1735600410000|2024-12-30 23:13:30|113495.3|113295.3|113495|113295|113495.3|113295.3|113494.9|113294.9|4
1735600420000|2024-12-30 23:13:40|113494.8|113294.8|113492.8|113292.8|113498.9|113298.9|113492.2|113292.2|9
1735600430000|2024-12-30 23:13:50|113492.9|113292.9|113492.8|113292.8|113492.9|113292.9|113492.8|113292.8|2
1735600440000|2024-12-30 23:14:00|113492.9|113292.9|113492.8|113292.8|113492.9|113292.9|113492.8|113292.8|2
1735600450000|2024-12-30 23:14:10|113494.3|113294.3|113479.6|113279.6|113494.3|113294.3|113479.6|113279.6|7
1735600460000|2024-12-30 23:14:20|113478.9|113278.9|113473.8|113273.8|113478.9|113278.9|113473.3|113273.3|7
1735600470000|2024-12-30 23:14:30|113474.1|113274.1|113474.4|113274.4|113474.4|113274.4|113474.1|113274.1|3
1735600480000|2024-12-30 23:14:40|113475.1|113275.1|113472.4|113272.4|113478.4|113278.4|113472.4|113272.4|6
1735600490000|2024-12-30 23:14:50|113472.1|113272.1|113471.7|113271.7|113472.1|113272.1|113471.7|113271.7|2
1735600500000|2024-12-30 23:15:00|113470|113270|113474|113274|113477|113284.9|113456.4|113264.9|17
1735600520000|2024-12-30 23:15:20|113474.6|113282.8|113474|113274|113479.7|113283.8|113468.1|113268.1|14
1735600530000|2024-12-30 23:15:30|113475|113275|113475|113275|113475|113275|113474.6|113274.6|4
1735600540000|2024-12-30 23:15:40|113474.4|113274.4|113475.2|113284.2|113475.2|113284.2|113473.9|113273.9|4
1735600550000|2024-12-30 23:15:50|113474|113303.8|113465|113265|113474|113303.8|113450.8|113264.6|7
1735600560000|2024-12-30 23:16:00|113463.8|113263.8|113462.3|113263.2|113463.8|113273.2|113455.3|113256.3|13
1735600570000|2024-12-30 23:16:10|113463.2|113264|113459.8|113260.7|113466|113273.7|113455|113255.9|19
1735600580000|2024-12-30 23:16:20|113465.6|113266.4|113459.5|113260.5|113465.9|113299|113459.1|113260|34
1735600590000|2024-12-30 23:16:30|113465.8|113266.8|113459.1|113299.3|113467.8|113299.3|113459.1|113260.5|18
1735600600000|2024-12-30 23:16:40|113467.8|113267.9|113468.1|113299.8|113468.8|113301.5|113451.9|113261.6|35
1735600610000|2024-12-30 23:16:50|113462.3|113288.1|113467.4|113267.4|113469.2|113301.6|113449.1|113260.6|36
1735600620000|2024-12-30 23:17:00|113458.1|113297.7|113435.3|113288.3|113468|113301|113435.3|113262.3|25
1735600630000|2024-12-30 23:17:10|113452.1|113288.7|113466.2|113295.2|113468.9|113301|113448.7|113260|19
1735600640000|2024-12-30 23:17:20|113456.4|113265.9|113466.4|113295.2|113466.8|113295.2|113454.7|113265.6|11
1735600650000|2024-12-30 23:17:30|113466|113276.5|113466.2|113276.9|113466.2|113276.9|113466|113276.5|2
1735600660000|2024-12-30 23:17:40|113466.1|113277|113464.7|113264.7|113466.1|113277.1|113464.6|113264.6|6
1735600670000|2024-12-30 23:17:50|113464.9|113264.9|113464.8|113264.8|113464.9|113264.9|113464.8|113264.8|4
1735600680000|2024-12-30 23:18:00|113463.2|113263.2|113464.7|113264.7|113466.1|113266.1|113462.8|113262.8|8
1735600690000|2024-12-30 23:18:10|113468.5|113280.6|113447.3|113300.3|113468.5|113300.3|113447.3|113280.3|6
1735600710000|2024-12-30 23:18:30|113434.6|113286.5|113446.1|113297.9|113458.1|113299|113434.6|113286.5|8
1735600720000|2024-12-30 23:18:40|113433|113284.8|113458.6|113297.3|113467|113297.3|113433|113278.4|11
1735600730000|2024-12-30 23:18:50|113445.4|113308.4|113458.7|113297.3|113466.2|113308.4|113445.4|113297.3|3
1735600740000|2024-12-30 23:19:00|113467.7|113269.8|113473.1|113286.8|113473.9|113307.3|113458|113269.2|10
1735600750000|2024-12-30 23:19:10|113467.4|113279.3|113467.7|113296.5|113467.7|113296.5|113458.1|113269|6
1735600760000|2024-12-30 23:19:20|113466.4|113278.7|113465.2|113278.1|113466.4|113278.7|113465.2|113278.1|7
1735600770000|2024-12-30 23:19:30|113467|113278.8|113467.2|113278.7|113467.2|113278.8|113466.5|113278.7|6
1735600780000|2024-12-30 23:19:40|113466.3|113266.3|113464.6|113264.6|113466.3|113266.3|113464.4|113264.4|5
1735600790000|2024-12-30 23:19:50|113464.7|113264.7|113462.6|113262.6|113464.7|113264.7|113462.6|113262.6|6
1735600800000|2024-12-30 23:20:00|113461|113261|113445.1|113296.8|113462.6|113296.8|113445.1|113261|10
1735600810000|2024-12-30 23:20:10|113456.7|113280.1|113463.9|113276.7|113463.9|113296.8|113448.1|113269.1|9
1735600820000|2024-12-30 23:20:20|113443.2|113295|113444|113295.8|113464.5|113295.8|113431.8|113265.8|9
1735600830000|2024-12-30 23:20:30|113458.4|113279.8|113444|113271.2|113458.7|113281.5|113444|113271|9
1735600840000|2024-12-30 23:20:40|113458.4|113271.7|113444|113272.7|113458.4|113282.2|113444|113271.7|13
1735600850000|2024-12-30 23:20:50|113455.6|113273.6|113467.4|113267.4|113467.4|113275|113455.6|113267.4|8
1735600860000|2024-12-30 23:21:00|113467.5|113267.5|113468.1|113268.1|113468.9|113268.9|113467.2|113267.2|8
1735600870000|2024-12-30 23:21:10|113467.9|113267.9|113468.8|113268.8|113469.6|113269.6|113466.6|113266.6|13
1735600880000|2024-12-30 23:21:20|113468.7|113268.7|113460.9|113281.1|113468.7|113281.1|113451.4|113268.7|8
1735600890000|2024-12-30 23:21:30|113459.9|113282.1|113459.8|113282.3|113459.9|113282.8|113459.8|113282|9
1735600900000|2024-12-30 23:21:40|113460.2|113282.5|113460.2|113282.3|113465.7|113282.5|113460.2|113281.9|9
1735600910000|2024-12-30 23:21:50|113470.9|113282|113470.2|113270.2|113470.9|113282|113470.2|113270.2|5
1735600920000|2024-12-30 23:22:00|113470.3|113270.3|113455.9|113277.6|113470.3|113282.3|113447.9|113270.3|12
1735600930000|2024-12-30 23:22:10|113456.4|113278|113456.4|113278.1|113456.4|113278.1|113456.4|113276.1|10
1735600940000|2024-12-30 23:22:20|113444.7|113278|113444.7|113277.7|113444.7|113278.2|113444.7|113277.4|9
1735600950000|2024-12-30 23:22:30|113456.2|113278.2|113470.4|113270.4|113471|113278.2|113456.2|113270.4|6
1735600960000|2024-12-30 23:22:40|113470.5|113270.5|113464.4|113283.5|113470.5|113283.5|113464.4|113268.1|8
1735600970000|2024-12-30 23:22:50|113464.1|113283.9|113464|113284.9|113464.1|113284.9|113464|113283.7|8
1735600980000|2024-12-30 23:23:00|113463.7|113284.8|113463.5|113285.6|113467.2|113285.6|113456.8|113282.9|15
1735600990000|2024-12-30 23:23:10|113463.3|113285.5|113443.1|113276.7|113463.3|113285.5|113430.3|113273.1|11
1735601000000|2024-12-30 23:23:20|113454.4|113277.3|113453.3|113276.5|113454.6|113278.4|113443.1|113276.3|10
1735601010000|2024-12-30 23:23:30|113454.2|113276.4|113443.1|113277.6|113454.2|113277.8|113443.1|113276.4|5
1735601020000|2024-12-30 23:23:40|113469.2|113277.5|113461.7|113283|113469.2|113285.1|113461.7|113269.2|6
1735601030000|2024-12-30 23:23:50|113462.6|113282.9|113458.1|113279.1|113466.1|113288|113448.5|113276|12
1735601040000|2024-12-30 23:24:00|113462.5|113280.1|113458.3|113279.8|113463.3|113281.3|113458.3|113278.4|11
1735601050000|2024-12-30 23:24:10|113458.1|113279.9|113458.1|113280.8|113458.1|113280.8|113458.1|113279.8|6
1735601060000|2024-12-30 23:24:20|113457.9|113280.7|113465.6|113265.6|113467.8|113280.9|113457.9|113265.6|8
1735601070000|2024-12-30 23:24:30|113465.5|113265.5|113466.3|113266.3|113468.3|113268.3|113465.4|113265.4|8
1735601080000|2024-12-30 23:24:40|113467|113267|113467.7|113267.7|113469|113269|113466|113266|10
1735601090000|2024-12-30 23:24:50|113462.1|113283.3|113462.5|113282.7|113462.5|113283.3|113462.1|113281.5|12
1735601100000|2024-12-30 23:25:00|113463.2|113281.2|113462.9|113283.5|113463.2|113283.5|113462.9|113280.6|11
1735601110000|2024-12-30 23:25:10|113462.1|113283.4|113462|113283.4|113462.1|113283.5|113462|113282.9|7
1735601120000|2024-12-30 23:25:20|113468|113268|113467.7|113267.7|113470.5|113270.5|113467.7|113267.7|12
1735601130000|2024-12-30 23:25:30|113467.5|113267.5|113467.4|113267.4|113467.8|113267.8|113467.3|113267.3|5
1735601140000|2024-12-30 23:25:40|113467.3|113267.3|113463.5|113284.9|113468.4|113285.2|113463.1|113266.5|11
1735601150000|2024-12-30 23:25:50|113463.2|113285|113463.3|113285.6|113463.3|113285.9|113463.2|113284.1|6
1735601160000|2024-12-30 23:26:00|113463.2|113285.3|113463.5|113285.6|113463.5|113285.6|113463.2|113284.7|8
1735601170000|2024-12-30 23:26:10|113462.8|113285.5|113469.4|113269.4|113471.2|113285.5|113462.8|113267.7|10
1735601180000|2024-12-30 23:26:20|113469.3|113269.3|113468.9|113268.9|113471.8|113271.8|113468.8|113268.8|10
1735601190000|2024-12-30 23:26:30|113468.2|113268.2|113470.7|113270.7|113470.9|113270.9|113468.2|113268.2|8
1735601200000|2024-12-30 23:26:40|113463.5|113288.9|113463.2|113289.5|113468.3|113289.5|113462.8|113288.1|11
1735601210000|2024-12-30 23:26:50|113462.9|113289.3|113462.9|113287.1|113462.9|113289.7|113462.9|113287.1|8
1735601220000|2024-12-30 23:27:00|113463.4|113288.5|113462.9|113289.5|113468|113289.5|113462.9|113288.2|12
1735601230000|2024-12-30 23:27:10|113470.4|113270.4|113469.1|113269.1|113470.6|113270.6|113468.9|113268.9|9
1735601240000|2024-12-30 23:27:20|113468.1|113268.1|113468.2|113268.2|113470.1|113270.1|113467.4|113267.4|12
1735601250000|2024-12-30 23:27:30|113470|113270|113454.2|113277.7|113470.8|113288.1|113445.8|113270|11
1735601260000|2024-12-30 23:27:40|113460.1|113278.9|113438.2|113267.4|113460.4|113278.9|113438.2|113254.3|11
1735601270000|2024-12-30 23:27:50|113445.8|113275|113448.2|113266.9|113448.2|113275|113439.1|113259.3|17
1735601280000|2024-12-30 23:28:00|113439.2|113266.6|113454.7|113282.3|113454.7|113282.3|113421.8|113255.2|24
1735601290000|2024-12-30 23:28:10|113444.4|113285.1|113454.5|113274.1|113454.5|113285.1|113444.4|113271.5|10
1735601300000|2024-12-30 23:28:20|113454.4|113274|113444.4|113273.5|113454.4|113275.8|113444.4|113272.4|12
1735601310000|2024-12-30 23:28:30|113453.3|113275.3|113451.4|113273.6|113459.1|113279.8|113443.1|113266.8|21
1735601320000|2024-12-30 23:28:40|113453.8|113274.1|113459.2|113275.9|113459.4|113275.9|113453.8|113274.1|7
1735601330000|2024-12-30 23:28:50|113459|113275.7|113458.6|113275.6|113459|113275.7|113452.3|113275.1|8
1735601340000|2024-12-30 23:29:00|113458.7|113275.3|113459.2|113281.9|113468|113282.9|113453.2|113268|13
1735601350000|2024-12-30 23:29:10|113459.5|113282|113460.8|113281.4|113460.8|113282.3|113459.5|113280.7|9
1735601360000|2024-12-30 23:29:20|113458.7|113281.5|113458.7|113283.9|113458.7|113284|113458.7|113281.5|7
1735601370000|2024-12-30 23:29:30|113458.8|113284.5|113448.3|113272|113461.2|113284.6|113441.7|113270.8|16
1735601380000|2024-12-30 23:29:40|113448.5|113272.2|113448.4|113270|113456.8|113278.3|113448.4|113270|12
1735601390000|2024-12-30 23:29:50|113448.3|113269.9|113449.1|113270.2|113453.8|113275.3|113436.6|113266.9|12
1735601400000|2024-12-30 23:30:00|113457.3|113268.5|113446.9|113269.4|113457.4|113279.9|113446.9|113268.5|15
1735601410000|2024-12-30 23:30:10|113446.7|113269.5|113446.5|113268.3|113446.7|113269.7|113446.5|113268.3|7
1735601420000|2024-12-30 23:30:20|113446.4|113269.8|113446.6|113270.4|113454.6|113276.5|113446.4|113269.8|15
1735601430000|2024-12-30 23:30:30|113435.9|113271.1|113447|113276.3|113454.7|113276.7|113435.9|113270.7|9
1735601440000|2024-12-30 23:30:40|113454.7|113277.1|113453.8|113276.2|113458.7|113277.1|113453.5|113273|13
1735601450000|2024-12-30 23:30:50|113453.4|113276.1|113454.2|113276.9|113454.2|113277.2|113453.4|113276.1|9
1735601460000|2024-12-30 23:31:00|113453.6|113277.4|113455.9|113255.9|113461.1|113277.4|113453.6|113255.9|12
1735601470000|2024-12-30 23:31:10|113457.3|113257.3|113456.2|113256.2|113457.3|113257.3|113455.8|113255.8|10
1735601480000|2024-12-30 23:31:20|113458|113258|113451.1|113274.3|113458|113277.6|113444.8|113258|15
1735601490000|2024-12-30 23:31:30|113440|113275.7|113446.1|113270.9|113446.1|113275.7|113439.4|113264.8|15
1735601500000|2024-12-30 23:31:40|113447|113271.5|113444.7|113264.8|113447|113273.1|113432.4|113263.1|11
1735601510000|2024-12-30 23:31:50|113443.7|113268.5|113443.7|113268.2|113443.7|113270.1|113443.7|113266.4|10
1735601520000|2024-12-30 23:32:00|113443.6|113268.1|113445.2|113271.7|113445.6|113271.7|113435.7|113267.3|9
1735601530000|2024-12-30 23:32:10|113445.1|113271.2|113459|113259|113459|113271.3|113445.1|113259|8
1735601540000|2024-12-30 23:32:20|113454.4|113254.4|113443.7|113270.9|113454.4|113271.1|113434.5|113253.1|20
1735601550000|2024-12-30 23:32:30|113432.6|113270.4|113440.5|113266.3|113450.5|113277.7|113432.6|113266.3|16
1735601560000|2024-12-30 23:32:40|113440.9|113267.1|113431.3|113277.8|113440.9|113277.8|113429.5|113264.2|13
1735601570000|2024-12-30 23:32:50|113429.5|113279.1|113429.5|113278.8|113429.5|113279.1|113429.5|113277.5|8
1735601580000|2024-12-30 23:33:00|113414.6|113278.6|113417.8|113270.1|113428.4|113292.6|113414.6|113268.8|13
1735601590000|2024-12-30 23:33:10|113424.2|113268.7|113425.9|113278.2|113425.9|113278.6|113424.2|113257.8|13
1735601600000|2024-12-30 23:33:20|113421.3|113277.3|113421.3|113290.7|113425.9|113290.7|113421.3|113275.6|6
1735601610000|2024-12-30 23:33:30|113425.9|113276.9|113421.3|113290.7|113425.9|113290.7|113421.3|113276.9|5
1735601620000|2024-12-30 23:33:40|113435|113255.6|113419|113289.6|113435|113289.6|113419|113250.5|12
1735601630000|2024-12-30 23:33:50|113425.7|113271.2|113426.4|113271.7|113426.4|113289.6|113419|113271.2|4
1735601640000|2024-12-30 23:34:00|113416|113265.8|113412.9|113253.2|113420.9|113280|113406.3|113253.1|15
1735601650000|2024-12-30 23:34:10|113412.2|113251.8|113413.2|113253|113413.2|113260.3|113412.2|113251.3|10
1735601660000|2024-12-30 23:34:20|113412.7|113251.9|113412.1|113259.4|113412.7|113260.3|113411.2|113251.6|8
1735601670000|2024-12-30 23:34:30|113411.8|113259.9|113405.5|113247.8|113422.7|113259.9|113405.5|113222|14
1735601680000|2024-12-30 23:34:40|113405.7|113247.6|113413|113260.5|113413|113260.5|113405.7|113247.3|15
1735601690000|2024-12-30 23:34:50|113412.9|113252.9|113406.2|113248|113412.9|113255.1|113406.2|113248|9
1735601700000|2024-12-30 23:35:00|113405.9|113247.9|113406.8|113246.9|113406.8|113254|113405.9|113246.4|10
1735601710000|2024-12-30 23:35:10|113406.5|113246.8|113407.3|113248.3|113407.3|113248.5|113406.5|113246.8|6
1735601720000|2024-12-30 23:35:20|113401|113243|113407|113246.9|113411.8|113254.1|113401|113243|12
1735601730000|2024-12-30 23:35:30|113406.8|113247.7|113406.8|113253.8|113406.8|113253.8|113406.8|113247.2|5
1735601740000|2024-12-30 23:35:40|113406.7|113246.6|113407.5|113246.9|113407.5|113253.8|113406.7|113246.6|9
1735601750000|2024-12-30 23:35:50|113407.4|113246.8|113422.5|113222.5|113424.4|113246.9|113407.4|113219|10
1735601760000|2024-12-30 23:36:00|113419.8|113219.8|113422.9|113222.9|113424.3|113228.4|113419.8|113219.8|8
1735601770000|2024-12-30 23:36:10|113426.5|113226.5|113402.7|113276.5|113426.9|113276.5|113402.7|113226.4|5
1735601790000|2024-12-30 23:36:30|113411|113250.2|113401.6|113248.5|113411|113276.5|113392.3|113237.3|10
1735601800000|2024-12-30 23:36:40|113408.4|113255.3|113402.4|113276.1|113410.2|113276.1|113402.4|113248.6|7
1735601810000|2024-12-30 23:36:50||113259.3||113260.5||113260.6||113259.3|5
1735601820000|2024-12-30 23:37:00|113408.4|113259.9|113408.4|113254.8|113408.4|113276.1|113408.4|113254.8|5
1735601830000|2024-12-30 23:37:10|113408.6|113218.8|113401.2|113247.6|113418.8|113247.6|113401.2|113218.8|7
1735601840000|2024-12-30 23:37:20|113400.9|113247.9|113400.6|113248.2|113400.9|113248.2|113400.2|113247.9|5
1735601850000|2024-12-30 23:37:30|113401.1|113248.3|113399.4|113246|113407.7|113254.8|113398.6|113235.6|10
1735601860000|2024-12-30 23:37:40|113399.2|113246.3|113399.3|113246.1|113399.6|113246.3|113399.2|113245.8|6
1735601870000|2024-12-30 23:37:50|113408.8|113255.6|113399.5|113273.2|113408.8|113273.2|113399.5|113246.6|7
1735601880000|2024-12-30 23:38:00|113389.4|113263.1|113400.9|113246.5|113406.2|113263.1|113389.4|113246.3|4
1735601890000|2024-12-30 23:38:10|113389.4|113263.1|113400.1|113257.3|113408.8|113273.8|113389.4|113245.7|9
1735601900000|2024-12-30 23:38:20||113257.8||113258||113258||113257.8|2
1735601910000|2024-12-30 23:38:30||113257.5||113273.8||113273.8||113257.1|4
1735601920000|2024-12-30 23:38:40|113421|113221|113423.2|113223.6|113423.2|113223.8|113421|113221|4
1735601930000|2024-12-30 23:38:50|113415|113225.3|113423.1|113225.9|113423.1|113225.9|113415|113221.4|9
1735601940000|2024-12-30 23:39:00|113389.9|113224.4|113389.9|113251.4|113405.9|113263.6|113389.9|113224.4|9
1735601950000|2024-12-30 23:39:10|113398.3|113250.4|113399.4|113258.1|113406.3|113258.6|113398.3|113250.4|12
1735601960000|2024-12-30 23:39:20|113404.6|113258|113399.4|113257.8|113404.6|113258.5|113399.4|113257.6|9
1735601970000|2024-12-30 23:39:30|113405.2|113273.1|113390.6|113262.9|113405.2|113273.1|113390.6|113245.9|3
1735602000000|2024-12-30 23:40:00|113415|113250|113351.7|113301.7|113415|113306.6|113346.8|113221.7|17
1735602010000|2024-12-30 23:40:10|113357.4|113307.4|113358.9|113308.9|113365.4|113315.4|113346.7|113296.7|11
1735602020000|2024-12-30 23:40:20|113363.5|113313.5|113354.6|113304.6|113386|113320.6|113340.8|113260.9|11
1735602030000|2024-12-30 23:40:30|113360.4|113310.4|113369.8|113319.8|113371.4|113321.4|113346.8|113296.8|43
1735602040000|2024-12-30 23:40:40|113356.8|113306.8|113369|113319|113375|113325|113347.1|113297.1|28
1735602050000|2024-12-30 23:40:50|113364.9|113314.9|113376.3|113326.3|113377.3|113327.3|113349.6|113299.6|33
1735602060000|2024-12-30 23:41:00|113370.6|113320.6|113359.4|113309.4|113422.5|113324.9|113339.7|113217.1|36
1735602070000|2024-12-30 23:41:10|113359.6|113309.6|113353.4|113303.4|113374.4|113324.4|113342.7|113292.7|28
1735602080000|2024-12-30 23:41:20|113354|113304|113361.4|113311.4|113362.5|113312.5|113346.9|113296.9|35
1735602090000|2024-12-30 23:41:30|113350.8|113300.8|113353.8|113303.8|113361.5|113311.5|113350.8|113300.8|9
1735602100000|2024-12-30 23:41:40|113358.4|113308.4|113416.1|113216.1|113421.2|113321.9|113344.5|113216.1|49
1735602110000|2024-12-30 23:41:50|113419.5|113219.5|113363.1|113313.1|113419.5|113324.4|113345.2|113219|36
1735602120000|2024-12-30 23:42:00|113416.7|113216.7|113365|113315|113417.1|113324.1|113341.5|113216.7|43
1735602130000|2024-12-30 23:42:10|113352.5|113302.5|113420.5|113220.5|113420.5|113310.8|113341.6|113214.8|32
1735602140000|2024-12-30 23:42:20|113419.9|113219.9|113352.1|113302.1|113419.9|113318.2|113341.7|113213.8|35
1735602150000|2024-12-30 23:42:30|113347.1|113297.1|113352.9|113302.9|113368.9|113318.9|113333.8|113283.8|41
1735602160000|2024-12-30 23:42:40|113353|113303|113341.8|113291.8|113416.8|113304.2|113339.1|113211.8|42
1735602170000|2024-12-30 23:42:50|113347.1|113297.1|113348.4|113298.4|113367.7|113317.7|113340|113290|28
1735602180000|2024-12-30 23:43:00|113341.6|113291.6|113353.1|113303.1|113355|113305|113339.8|113289.8|26
1735602190000|2024-12-30 23:43:10|113347.1|113297.1|113357.5|113307.5|113357.5|113307.5|113340.2|113290.2|35
1735602200000|2024-12-30 23:43:20|113345.2|113295.2|113353.2|113303.2|113355.8|113305.8|113342.1|113292.1|37
1735602210000|2024-12-30 23:43:30|113351.8|113301.8|113341.7|113291.7|113370.2|113320.2|113341.7|113291.7|30
1735602220000|2024-12-30 23:43:40|113342|113292|113352.4|113302.4|113371.2|113321.2|113332.1|113282.1|43
1735602230000|2024-12-30 23:43:50|113346.1|113296.1|113417.7|113217.7|113420.6|113306.4|113343.7|113215.3|27
1735602240000|2024-12-30 23:44:00|113419.2|113219.2|113350.4|113300.4|113419.2|113306.8|113343.3|113219.2|28
1735602250000|2024-12-30 23:44:10|113338.2|113288.2|113344.2|113294.2|113354.6|113304.6|113338.2|113288.2|52
1735602260000|2024-12-30 23:44:20|113347.7|113297.7|113345.6|113295.6|113356.1|113306.1|113338.6|113288.6|45
1735602270000|2024-12-30 23:44:30|113350|113300|113354.8|113304.8|113387.7|113323.7|113341.4|113250.4|39
1735602280000|2024-12-30 23:44:40|113345.2|113295.2|113353.2|113303.2|113357|113307|113343.4|113293.4|50
1735602290000|2024-12-30 23:44:50|113352.4|113302.4|113342.7|113292.7|113357.2|113307.2|113331.5|113281.5|42
1735602300000|2024-12-30 23:45:00|113337.3|113287.3|113351.9|113301.9|113357.8|113307.8|113337.3|113287.3|31
1735602310000|2024-12-30 23:45:10|113356.6|113306.6|113352.7|113302.7|113362.9|113312.9|113347.5|113297.5|26
1735602320000|2024-12-30 23:45:20|113362.3|113312.3|113371|113321|113371|113321|113355.4|113305.4|20
1735602330000|2024-12-30 23:45:30|113371.1|113321.1|113364|113314|113375|113325|113346.9|113296.9|22
1735602340000|2024-12-30 23:45:40|113357.8|113307.8|113358.2|113308.2|113364.1|113314.1|113348.1|113298.1|20
1735602350000|2024-12-30 23:45:50|113348.7|113298.7|113357.3|113307.3|113360.4|113310.4|113348.6|113298.6|16
1735602360000|2024-12-30 23:46:00|113351.5|113301.5|113356.5|113306.5|113361|113311|113347|113297|33
1735602370000|2024-12-30 23:46:10|113350.8|113300.8|113353|113303|113365|113315|113345.3|113295.3|41
1735602380000|2024-12-30 23:46:20|113357.7|113307.7|113350.8|113300.8|113371.5|113321.5|113345.1|113295.1|33
1735602390000|2024-12-30 23:46:30|113350.7|113300.7|113359|113309|113368.2|113318.2|113345.5|113295.5|26
1735602400000|2024-12-30 23:46:40|113363|113313|113349.7|113299.7|113373.3|113323.3|113349.7|113299.7|9
1735602410000|2024-12-30 23:46:50|113355.6|113305.6|113356.5|113306.5|113360.7|113310.7|113345.7|113295.7|34
1735602420000|2024-12-30 23:47:00|113350.6|113300.6|113351.9|113301.9|113357.3|113307.3|113345.1|113295.1|9
1735602430000|2024-12-30 23:47:10|113346.1|113296.1|113355.1|113305.1|113388.1|113309.9|113346.1|113252.9|16
1735602440000|2024-12-30 23:47:20|113351.6|113301.6|113355.1|113305.1|113355.1|113305.1|113351.6|113301.6|2
1735602450000|2024-12-30 23:47:30|113360.2|113310.2|113355.8|113305.8|113360.2|113310.2|113345|113295|30
1735602460000|2024-12-30 23:47:40|113358.1|113308.1|113350|113300|113358.2|113308.2|113344.5|113294.5|24
1735602470000|2024-12-30 23:47:50|113359.5|113309.5|113355.9|113305.9|113420.2|113309.5|113344.7|113218.6|18
1735602480000|2024-12-30 23:48:00|113348.4|113298.4|113357.2|113307.2|113358.6|113308.6|113348.4|113298.4|9
1735602490000|2024-12-30 23:48:10|113345|113295|113357.2|113307.2|113357.2|113307.2|113345|113295|2
1735602500000|2024-12-30 23:48:20|113352.8|113302.8|113352.8|113302.8|113357.2|113307.2|113352.8|113302.8|3
1735602510000|2024-12-30 23:48:30|113357.2|113307.2|113359.4|113309.4|113362.2|113312.2|113354.5|113304.5|12
1735602520000|2024-12-30 23:48:40|113360.3|113310.3|113363.1|113313.1|113363.7|113313.7|113354.9|113304.9|8
1735602530000|2024-12-30 23:48:50|113357.5|113307.5|113355.9|113305.9|113364.3|113314.3|113355.6|113305.6|20
1735602540000|2024-12-30 23:49:00|113351.8|113301.8|113361.6|113311.6|113361.6|113311.6|113350.1|113300.1|18
1735602550000|2024-12-30 23:49:10|113368|113318|113355.7|113305.7|113391.1|113323.6|113353.2|113265.2|12
1735602560000|2024-12-30 23:49:20|113355.5|113305.5|113369.1|113319.1|113369.1|113319.1|113355.1|113305.1|11
1735602570000|2024-12-30 23:49:30|113362.4|113312.4|113359.9|113309.9|113365.7|113315.7|113354|113304|11
1735602580000|2024-12-30 23:49:40|113355.6|113305.6|113358.7|113308.7|113369.7|113319.7|113355.6|113305.6|11
1735602590000|2024-12-30 23:49:50|113358.5|113308.5|113358.1|113308.1|113362.2|113312.2|113358.1|113308.1|6
1735602600000|2024-12-30 23:50:00|113358.4|113308.4|113364.2|113314.2|113364.2|113314.2|113358.2|113308.2|9
1735602610000|2024-12-30 23:50:10|113359.2|113309.2|113358.4|113308.4|113362.5|113312.5|113358.4|113308.4|4
1735602620000|2024-12-30 23:50:20|113358.5|113308.5|113355.6|113305.6|113362.2|113312.2|113355.6|113305.6|15
1735602630000|2024-12-30 23:50:30|113352.9|113302.9|113358.4|113308.4|113361.9|113311.9|113352.9|113302.9|7
1735602640000|2024-12-30 23:50:40|113358.3|113308.3|113357.1|113307.1|113361.6|113311.6|113357.1|113307.1|7
1735602650000|2024-12-30 23:50:50|113353.4|113303.4|113361.1|113311.1|113361.5|113311.5|113353.4|113303.4|17
1735602660000|2024-12-30 23:51:00|113361.5|113311.5|113357.7|113307.7|113362|113312|113357.7|113307.7|6
1735602670000|2024-12-30 23:51:10|113361|113311|113358.9|113308.9|113362.5|113312.5|113357.5|113307.5|11
1735602680000|2024-12-30 23:51:20|113359.1|113309.1|113358.6|113308.6|113362.6|113312.6|113358.3|113308.3|9
1735602690000|2024-12-30 23:51:30|113358.7|113308.7|113358.2|113308.2|113362.3|113312.3|113358.2|113308.2|6
1735602700000|2024-12-30 23:51:40|113358.3|113308.3|113359|113309|113363.5|113313.5|113358.1|113308.1|17
1735602710000|2024-12-30 23:51:50|113359.1|113309.1|113359.3|113309.3|113363.1|113313.1|113359|113309|10
1735602720000|2024-12-30 23:52:00|113359.1|113309.1|113359.2|113309.2|113359.2|113309.2|113359.1|113309.1|2
1735602730000|2024-12-30 23:52:10|113359.1|113309.1|113359.5|113309.5|113359.5|113309.5|113358.5|113308.5|4
1735602740000|2024-12-30 23:52:20|113359.2|113309.2|113424.4|113224.4|113424.9|113309.3|113359.2|113224.4|9
1735602750000|2024-12-30 23:52:30|113424.3|113224.3|113425|113225|113425|113225.5|113424.3|113224.3|9
1735602760000|2024-12-30 23:52:40|113424.8|113224.8|113358.2|113308.2|113424.8|113308.2|113358.2|113224.2|14
1735602770000|2024-12-30 23:52:50|113358.3|113308.3|113358.4|113308.4|113358.4|113308.4|113358.3|113308.3|4
1735602780000|2024-12-30 23:53:00|113358|113308|113358|113308|113358|113308|113357.9|113307.9|3
1735602790000|2024-12-30 23:53:10|113358.5|113308.5|113358.6|113308.6|113358.6|113308.6|113358.5|113308.5|2
1735602800000|2024-12-30 23:53:20|113418.2|113227.9|113419.8|113230.6|113419.8|113230.6|113418.2|113225.5|13
1735602810000|2024-12-30 23:53:30|113419.9|113230.8|113420.1|113231.5|113420.1|113232.3|113419.9|113230.8|12
1735602820000|2024-12-30 23:53:40|113420.7|113231.2|113353.3|113303.3|113420.7|113303.9|113353.1|113229.7|12
1735602830000|2024-12-30 23:53:50|113353.2|113303.2|113353.2|113303.2|113353.8|113303.8|113353.2|113303.2|8
1735602840000|2024-12-30 23:54:00|113354|113304|113353|113303|113354|113304|113353|113303|10
1735602850000|2024-12-30 23:54:10|113353.1|113303.1|113419.4|113227.4|113419.4|113309.1|113352.8|113227.3|11
1735602860000|2024-12-30 23:54:20|113418.5|113227.5|113418.4|113228.1|113418.5|113228.1|113418.4|113225.2|13
1735602870000|2024-12-30 23:54:30|113418.1|113228.8|113351|113301|113418.1|113301|113350.9|113227.6|8
1735602880000|2024-12-30 23:54:40|113350.9|113300.9|113351|113301|113351|113301|113350.9|113300.9|2
1735602890000|2024-12-30 23:54:50|113351.1|113301.1|113351|113301|113362.4|113312.4|113351|113301|5
1735602900000|2024-12-30 23:55:00|113350.7|113300.7|113355.1|113305.1|113357.1|113307.1|113350.7|113300.7|13
1735602910000|2024-12-30 23:55:10|113354.4|113304.4|113352|113302|113354.9|113304.9|113351.9|113301.9|11
1735602920000|2024-12-30 23:55:20|113351.6|113301.6|113351.2|113301.2|113351.9|113301.9|113350.9|113300.9|9
1735602930000|2024-12-30 23:55:30|113351.3|113301.3|113351.2|113301.2|113354.1|113304.1|113350.7|113300.7|12
1735602940000|2024-12-30 23:55:40|113351.3|113301.3|113351.1|113301.1|113351.3|113301.3|113350.1|113300.1|13
1735602950000|2024-12-30 23:55:50|113350.3|113300.3|113350.3|113300.3|113350.4|113300.4|113349.9|113299.9|7
1735602960000|2024-12-30 23:56:00|113350.8|113300.8|113414.9|113228.6|113417.6|113301.5|113350.3|113228.5|13
1735602970000|2024-12-30 23:56:10|113353.8|113224.2|113341.4|113291.4|113360.2|113310.2|113336.8|113224.2|18
1735602980000|2024-12-30 23:56:20|113345.7|113295.7|113343.8|113293.8|113346|113296|113335.5|113285.5|7
1735602990000|2024-12-30 23:56:30|113343.7|113293.7|113343.5|113293.5|113352.7|113302.7|113336.5|113286.5|13
1735603000000|2024-12-30 23:56:40|113344.2|113294.2|113347.6|113297.6|113347.8|113297.8|113342.7|113292.7|13
1735603010000|2024-12-30 23:56:50|113343.8|113293.8|113346.2|113296.2|113353|113303|113342.9|113292.9|14
1735603020000|2024-12-30 23:57:00|113346.3|113296.3|113341.7|113291.7|113357.6|113307.6|113340.7|113290.7|13
1735603030000|2024-12-30 23:57:10|113344.4|113294.4|113343.5|113293.5|113353.5|113303.5|113340|113290|15
1735603040000|2024-12-30 23:57:20|113343.4|113293.4|113342.4|113292.4|113345|113295|113340.7|113290.7|12
1735603050000|2024-12-30 23:57:30|113342.3|113292.3|113343.3|113293.3|113347.8|113297.8|113339.2|113289.2|14
1735603060000|2024-12-30 23:57:40|113342.4|113292.4|113347.4|113297.4|113351.1|113301.1|113342|113292|20
1735603070000|2024-12-30 23:57:50|113342.1|113292.1|113352|113302|113352.1|113302.1|113342.1|113292.1|11
1735603080000|2024-12-30 23:58:00|113356.2|113306.2|113356|113306|113357.2|113307.2|113342.6|113292.6|25
1735603090000|2024-12-30 23:58:10|113351.6|113301.6|113352.2|113302.2|113357.2|113307.2|113350.6|113300.6|7
1735603100000|2024-12-30 23:58:20|113350.6|113300.6|113355.6|113305.6|113363|113313|113350.5|113300.5|10
1735603110000|2024-12-30 23:58:30|113361.8|113311.8|113354.1|113304.1|113361.8|113311.8|113348.1|113298.1|14
1735603120000|2024-12-30 23:58:40|113359.3|113309.3|113353|113303|113360.6|113310.6|113352.2|113302.2|8
1735603130000|2024-12-30 23:58:50|113359|113309|113359|113309|113359|113309|113359|113309|1
1735603140000|2024-12-30 23:59:00|113349.1|113299.1|113344.5|113294.5|113355.5|113305.5|113344.5|113294.5|13
1735603150000|2024-12-30 23:59:10|113344.6|113294.6|113347.8|113297.8|113352.5|113302.5|113344.4|113294.4|10
1735603160000|2024-12-30 23:59:20|113343.7|113293.7|113347.1|113297.1|113347.6|113297.6|113343.7|113293.7|8
1735603170000|2024-12-30 23:59:30|113346.9|113296.9|113357|113307|113358.6|113308.6|113346.9|113296.9|9
1735603180000|2024-12-30 23:59:40|113351|113301|113343.6|113293.6|113356.1|113306.1|113343.6|113293.6|9
1735603190000|2024-12-30 23:59:50|113346.7|113296.7|113357.3|113307.3|113357.3|113307.3|113346.6|113296.6|7
1735603200000|2024-12-31 00:00:00|113349.8|113299.8|113347.2|113297.2|113357.3|113307.3|113340.4|113290.4|19
1735603210000|2024-12-31 00:00:10|113346.9|113296.9|113351.2|113301.2|113351.2|113301.2|113337.3|113287.3|8
1735603220000|2024-12-31 00:00:20|113351|113301|113351.9|113301.9|113351.9|113301.9|113350.8|113300.8|11
1735603230000|2024-12-31 00:00:30|113351.8|113301.8|113355.3|113305.3|113355.3|113305.3|113341.9|113291.9|9
1735603240000|2024-12-31 00:00:40|113355.2|113305.2|113358.9|113308.9|113399.7|113309.1|113355.2|113271.9|9
1735603250000|2024-12-31 00:00:50|113359|113309|113358.8|113308.8|113359|113309|113358.6|113308.6|8
1735603260000|2024-12-31 00:01:00|113359|113309|113358.2|113308.2|113359|113309|113358.1|113308.1|6
1735603270000|2024-12-31 00:01:10|113358.4|113308.4|113432.2|113240.3|113432.4|113308.6|113358.4|113240.1|8
1735603280000|2024-12-31 00:01:20|113403.3|113248.3|113362.5|113312.5|113415.8|113326.5|113362.5|113248.3|27
1735603290000|2024-12-31 00:01:30|113362.4|113312.4|113415.6|113278.8|113417.4|113312.4|113362.4|113276.1|12
1735603300000|2024-12-31 00:01:40|113418.7|113281.8|113428.7|113293.7|113428.7|113338.9|113388.9|113281.8|17
1735603310000|2024-12-31 00:01:50|113427.7|113294|113429.6|113292.4|113430|113294|113427.5|113291.9|13
1735603320000|2024-12-31 00:02:00|113432.7|113295.5|113434.4|113301.8|113434.5|113333.9|113383.9|113295.5|20
1735603330000|2024-12-31 00:02:10|113434.6|113301.5|113433.7|113301|113434.6|113301.6|113433.2|113300.5|10
1735603340000|2024-12-31 00:02:20|113433.3|113300.6|113433.6|113300.1|113434.3|113300.8|113433.3|113298.8|9
1735603350000|2024-12-31 00:02:30|113434|113299.8|113488.7|113438.7|113497.7|113438.7|113416.2|113299.1|42
1735603360000|2024-12-31 00:02:40|113492.2|113442.2|113538.2|113380.4|113539.1|113442.2|113479.9|113364|42
1735603370000|2024-12-31 00:02:50|113541.7|113378|113544.1|113380.8|113548.3|113434.6|113474.7|113363.3|36
1735603380000|2024-12-31 00:03:00|113540.7|113379.8|113556.4|113372.9|113566.8|113464.5|113478.7|113369.2|68
1735603390000|2024-12-31 00:03:10|113565.1|113407.1|113466.4|113266.4|113565.4|113449|113434.8|113257.4|55
1735603400000|2024-12-31 00:03:20|113465.1|113265.1|113437.1|113285.5|113465.1|113311.1|113434|113255.5|16
1735603410000|2024-12-31 00:03:30|113436.5|113284.8|113438.4|113287.6|113439.3|113287.7|113436.5|113284.7|9
1735603420000|2024-12-31 00:03:40|113438.7|113287.9|113443.4|113318.1|113443.4|113318.1|113438.3|113287.6|9
1735603430000|2024-12-31 00:03:50|113443.5|113318.2|113445.5|113297.8|113450.3|113362.8|113411|113294.9|15
1735603440000|2024-12-31 00:04:00|113408.7|113297.7|113411.8|113361.8|113412.1|113362.1|113408.4|113297.7|9
1735603450000|2024-12-31 00:04:10|113412.2|113362.2|113413.4|113363.4|113413.4|113363.4|113412.2|113362.2|6
1735603460000|2024-12-31 00:04:20|113413.2|113363.2|113421|113371|113421.3|113371.3|113413.2|113363.2|7
1735603470000|2024-12-31 00:04:30|113420.7|113370.7|113414.4|113364.4|113420.7|113370.7|113414.4|113364.4|7
1735603480000|2024-12-31 00:04:40|113414.9|113364.9|113417.2|113367.2|113417.3|113367.3|113414.9|113364.9|10
1735603490000|2024-12-31 00:04:50|113417.1|113367.1|113419.6|113369.6|113419.6|113369.6|113415.9|113365.9|10
1735603500000|2024-12-31 00:05:00|113419.7|113369.7|113423.6|113373.6|113424.5|113374.5|113419.7|113369.7|10
1735603510000|2024-12-31 00:05:10|113423.5|113373.5|113422.8|113372.8|113424.9|113374.9|113419.5|113369.5|14
1735603520000|2024-12-31 00:05:20|113422.3|113372.3|113417.8|113367.8|113423.7|113373.7|113416.1|113366.1|13
1735603530000|2024-12-31 00:05:30|113417.6|113367.6|113399|113349|113417.6|113367.6|113389.7|113339.7|19
1735603540000|2024-12-31 00:05:40|113389|113339|113389.7|113339.7|113398.8|113348.8|113388.6|113338.6|8
1735603550000|2024-12-31 00:05:50|113389.8|113339.8|113389.9|113339.9|113389.9|113339.9|113389.8|113339.8|8
1735603560000|2024-12-31 00:06:00|113398.7|113348.7|113385.4|113335.4|113398.7|113348.7|113384.5|113334.5|9
1735603570000|2024-12-31 00:06:10|113386.2|113336.2|113385.8|113335.8|113386.2|113336.2|113385.8|113335.8|5
1735603580000|2024-12-31 00:06:20|113389.3|113339.3|113400.5|113350.5|113440.7|113350.5|113389.3|113308.9|12
1735603590000|2024-12-31 00:06:30|113391.2|113341.2|113390.8|113340.8|113391.3|113341.3|113390.8|113340.8|7
1735603600000|2024-12-31 00:06:40|113390.9|113340.9|113394.4|113344.4|113394.4|113344.4|113390.9|113340.9|4
1735603610000|2024-12-31 00:06:50|113403.5|113353.5|113400.3|113350.3|113403.9|113353.9|113399.8|113349.8|7
1735603620000|2024-12-31 00:07:00|113400.1|113350.1|113404.4|113354.4|113450.4|113355.8|113400|113304.7|15
1735603630000|2024-12-31 00:07:10|113404.8|113354.8|113396.1|113346.1|113404.8|113354.8|113391.1|113341.1|11
1735603640000|2024-12-31 00:07:20|113446|113318.1|113402.9|113352.9|113446|113353|113385.7|113313|17
1735603650000|2024-12-31 00:07:30|113403.4|113353.4|113440.3|113315.1|113440.3|113353.4|113402.5|113315.1|7
1735603660000|2024-12-31 00:07:40|113440.4|113315|113403|113353|113440.4|113353|113402.6|113314.9|9
1735603670000|2024-12-31 00:07:50|113440.4|113314.7|113478.1|113278.1|113478.1|113352.9|113402.8|113277.6|10
1735603680000|2024-12-31 00:08:00|113478.2|113278.2|113401.8|113351.8|113478.5|113351.8|113389.9|113278.2|13
1735603690000|2024-12-31 00:08:10|113401.7|113351.7|113404.6|113354.6|113404.6|113354.6|113398.2|113348.2|11
1735603700000|2024-12-31 00:08:20|113404.8|113354.8|113445.8|113317.8|113445.8|113357.2|113404.4|113317.5|11
1735603710000|2024-12-31 00:08:30|113445.6|113317.9|113445.3|113318|113445.6|113319|113445.3|113317.9|9
1735603720000|2024-12-31 00:08:40|113408.2|113358.2|113392.2|113342.2|113451.1|113358.3|113382.7|113299.2|51
1735603730000|2024-12-31 00:08:50|113437.2|113310.7|113409.4|113359.4|113454.4|113364.1|113408.9|113310.7|18
1735603740000|2024-12-31 00:09:00|113408.7|113358.7|113423.3|113373.3|113423.6|113373.6|113408.7|113358.7|11
1735603750000|2024-12-31 00:09:10|113423.2|113373.2|113422.1|113372.1|113423.2|113373.2|113422.1|113372.1|7
1735603760000|2024-12-31 00:09:20|113422.2|113372.2|113429.4|113379.4|113429.7|113379.7|113422.2|113372.2|10
1735603770000|2024-12-31 00:09:30|113429.7|113379.7|113423|113373|113429.7|113379.7|113423|113373|3
1735603780000|2024-12-31 00:09:40|113492.8|113306.4|113492.8|113306.2|113492.8|113306.4|113492.7|113306.2|3
1735603790000|2024-12-31 00:09:50|113492.9|113306.9|113405.5|113355.5|113492.9|113367|113402.9|113306.1|15
1735603800000|2024-12-31 00:10:00|113405.2|113355.2|113410.3|113360.3|113410.6|113360.6|113405.1|113355.1|8
1735603810000|2024-12-31 00:10:10|113410.2|113360.2|113401.7|113351.7|113410.3|113360.3|113401.7|113351.7|6
1735603830000|2024-12-31 00:10:30|113401.9|113351.9|113476.1|113280.2|113476.1|113352|113401.9|113280.1|7
1735603840000|2024-12-31 00:10:40|113476|113280.6|113475.2|113279.7|113476.2|113292|113475.2|113279.7|12
1735603850000|2024-12-31 00:10:50|113475.5|113279.5|113402.8|113352.8|113476.4|113361.8|113402.8|113279.4|10
1735603860000|2024-12-31 00:11:00|113402.9|113352.9|113402.6|113352.6|113411.5|113361.5|113397.8|113347.8|8
1735603870000|2024-12-31 00:11:10|113393.2|113343.2|113394|113344|113394|113344|113393.1|113343.1|6
1735603880000|2024-12-31 00:11:20|113393.9|113343.9|113394.1|113344.1|113403.8|113353.8|113393.9|113343.9|5
1735603890000|2024-12-31 00:11:30|113394|113344|113421.7|113285.3|113421.7|113354.4|113394|113285.3|8
1735603900000|2024-12-31 00:11:40||113285.7||113285.5||113285.9||113285.4|7
1735603910000|2024-12-31 00:11:50|113477.1|113285.6|113477.7|113284.8|113477.7|113287.1|113477.1|113284.2|10
1735603920000|2024-12-31 00:12:00|113395.5|113284.9|113395.5|113345.5|113404.8|113354.8|113395.2|113284.9|9
1735603930000|2024-12-31 00:12:10|113404.1|113354.1|113404|113354|113404.3|113354.3|113404|113354|8
1735603940000|2024-12-31 00:12:20|113403.9|113353.9|113403.9|113353.9|113404|113354|113395.4|113345.4|7
1735603950000|2024-12-31 00:12:30|113422.4|113292.6|113454|113293.3|113454|113294.2|113422.4|113291.5|10
1735603960000|2024-12-31 00:12:40|113406.2|113293.4|113406.5|113356.5|113406.6|113356.6|113406.2|113293.4|8
1735603970000|2024-12-31 00:12:50|113406.4|113356.4|113406.4|113356.4|113406.7|113356.7|113406.3|113356.3|7
1735603980000|2024-12-31 00:13:00|113406.3|113356.3|113406.2|113356.2|113406.6|113356.6|113405.9|113355.9|8
1735603990000|2024-12-31 00:13:10|113423.1|113294|113423.1|113292.1|113423.1|113294.8|113423.1|113291.9|8
1735604000000|2024-12-31 00:13:20||113292.5||113292.8||113293.7||113292.4|7
1735604010000|2024-12-31 00:13:30|113406.3|113292.6|113417.5|113367.5|113417.5|113367.5|113406.3|113292.6|7
1735604020000|2024-12-31 00:13:40|113406.2|113356.2|113405.9|113355.9|113406.2|113356.2|113405.7|113355.7|4
1735604030000|2024-12-31 00:13:50|113405.8|113355.8|113405.8|113355.8|113406|113356|113405.7|113355.7|5
1735604040000|2024-12-31 00:14:00|113417.5|113367.5|113423|113296|113423|113367.5|113417.5|113292.5|5
1735604050000|2024-12-31 00:14:10|113468.4|113292|113411.6|113361.6|113468.4|113361.8|113408.9|113287.7|10
1735604060000|2024-12-31 00:14:20|113411.5|113361.5|113411.6|113361.6|113411.8|113361.8|113411.5|113361.5|9
1735604070000|2024-12-31 00:14:30|113411.8|113361.8|113411.5|113361.5|113411.9|113361.9|113411.4|113361.4|9
1735604080000|2024-12-31 00:14:40|113411.4|113361.4|113406.8|113356.8|113473.1|113361.4|113406.7|113293.8|11
1735604090000|2024-12-31 00:14:50|113407|113357|113406.9|113356.9|113407|113357|113406.8|113356.8|6
1735604100000|2024-12-31 00:15:00|113407|113357|113406.9|113356.9|113407.1|113357.1|113406.8|113356.8|9
1735604110000|2024-12-31 00:15:10|113407|113357|113469.9|113296.9|113469.9|113357|113407|113292|7
1735604120000|2024-12-31 00:15:20|113422.1|113297.3|113409.7|113359.7|113422.1|113372.1|113409.7|113297.3|9
1735604130000|2024-12-31 00:15:30|113409.6|113359.6|113409.4|113359.4|113409.9|113359.9|113409.4|113359.4|9
1735604140000|2024-12-31 00:15:40|113409.3|113359.3|113409.7|113359.7|113409.8|113359.8|113409.2|113359.2|8
1735604150000|2024-12-31 00:15:50|113409.4|113359.4|113468.7|113293|113470.2|113359.4|113409.3|113288.6|10
1735604160000|2024-12-31 00:16:00|113468.5|113290.4|113469.3|113292.5|113469.3|113293.1|113468.4|113290.3|9
1735604170000|2024-12-31 00:16:10|113468.6|113293|113410.6|113360.6|113468.8|113360.6|113410.6|113292.8|5
1735604180000|2024-12-31 00:16:20|113410.7|113360.7|113410.7|113360.7|113410.7|113360.7|113410.7|113360.7|1
1735604190000|2024-12-31 00:16:30|113410.8|113360.8|113410.2|113360.2|113410.8|113360.8|113409.9|113359.9|9
1735604200000|2024-12-31 00:16:40|113409.9|113359.9|113466.7|113289.9|113466.7|113359.9|113409.4|113289.3|11
1735604210000|2024-12-31 00:16:50|113467.3|113289.3|113467.3|113290.7|113468.2|113290.8|113467.3|113289.3|9
1735604220000|2024-12-31 00:17:00|113467.1|113291.3|113465.7|113290.2|113467.1|113291.4|113465.7|113289.8|11
1735604230000|2024-12-31 00:17:10|113466.3|113289.8|113386.1|113336.1|113466.3|113358.1|113377.2|113289.8|14
1735604240000|2024-12-31 00:17:20|113385.8|113335.8|113386|113336|113386.6|113336.6|113385.8|113335.8|10
1735604250000|2024-12-31 00:17:30|113385.9|113335.9|113390.9|113340.9|113394.6|113344.6|113385.9|113335.9|13
1735604260000|2024-12-31 00:17:40|113391|113341|113390.9|113340.9|113391.6|113341.6|113390.8|113340.8|7
1735604270000|2024-12-31 00:17:50|113391|113341|113390.9|113340.9|113391.1|113341.1|113390.9|113340.9|3
1735604280000|2024-12-31 00:18:00|113390.8|113340.8|113447.7|113278.6|113447.7|113340.8|113390.7|113277.6|8
1735604290000|2024-12-31 00:18:10|113448.5|113278.8|113447.9|113278.6|113448.5|113279.1|113447.9|113278.5|8
1735604300000|2024-12-31 00:18:20|113448.2|113278.2|113391.2|113341.2|113448.2|113341.6|113388.2|113277.7|14
1735604310000|2024-12-31 00:18:30|113391.3|113341.3|113391.3|113341.3|113391.3|113341.3|113391.2|113341.2|3
1735604320000|2024-12-31 00:18:40|113391.2|113341.2|113391.2|113341.2|113391.3|113341.3|113391.1|113341.1|9
1735604330000|2024-12-31 00:18:50|113391.1|113341.1|113447.7|113277.4|113447.7|113341.2|113391.1|113277.4|5
1735604340000|2024-12-31 00:19:00|113447.8|113277.5|113447.7|113277|113447.8|113277.8|113447.5|113277|10
1735604350000|2024-12-31 00:19:10|113447.5|113277.2|113447.5|113277.4|113447.5|113277.4|113447.5|113277|5
1735604360000|2024-12-31 00:19:20|113447.7|113277.3|113391.5|113341.5|113448|113341.9|113391.5|113277|10
1735604370000|2024-12-31 00:19:30|113391.6|113341.6|113391.8|113341.8|113391.9|113341.9|113391.6|113341.6|4
1735604380000|2024-12-31 00:19:40|113391.9|113341.9|113392.2|113342.2|113397|113347|113391.6|113341.6|8
1735604390000|2024-12-31 00:19:50|113393.1|113343.1|113452.2|113281.8|113452.2|113343.1|113393.1|113281.5|7
1735604400000|2024-12-31 00:20:00|113452.3|113282.3|113398.6|113348.6|113452.3|113348.7|113396.8|113282.3|10
1735604410000|2024-12-31 00:20:10|113398.4|113348.4|113398.8|113348.8|113398.8|113348.8|113398.1|113348.1|9
1735604420000|2024-12-31 00:20:20|113398.9|113348.9|113398.6|113348.6|113399|113349|113398.2|113348.2|12
1735604430000|2024-12-31 00:20:30|113398.7|113348.7|113456.1|113284.8|113456.1|113348.7|113398.1|113284.8|9
1735604440000|2024-12-31 00:20:40|113456.5|113284.4|113398.2|113348.2|113457.1|113348.4|113394.8|113284.4|13
1735604450000|2024-12-31 00:20:50|113398|113348|113399.6|113349.6|113399.7|113349.7|113398|113348|9
1735604460000|2024-12-31 00:21:00|113399.7|113349.7|113403|113353|113403.1|113353.1|113399.6|113349.6|8
1735604470000|2024-12-31 00:21:10|113403.2|113353.2|113402.7|113352.7|113403.2|113353.2|113402.7|113352.7|5
1735604480000|2024-12-31 00:21:20|113402.9|113352.9|113402|113352|113403|113353|113402|113352|5
1735604490000|2024-12-31 00:21:30|113401.9|113351.9|113461.1|113283.5|113461.1|113352.1|113401.9|113283.5|6
1735604500000|2024-12-31 00:21:40|113461.4|113283.3|113461|113282.2|113461.4|113283.8|113461|113282.2|9
1735604510000|2024-12-31 00:21:50|113460.4|113281.9|113398.1|113348.1|113460.4|113348.5|113398.1|113281.8|10
1735604520000|2024-12-31 00:22:00|113398.2|113348.2|113398|113348|113398.2|113348.2|113397.6|113347.6|11
1735604530000|2024-12-31 00:22:10|113398.1|113348.1|113399.1|113349.1|113399.1|113349.1|113398|113348|9
1735604540000|2024-12-31 00:22:20|113398.9|113348.9|113460.7|113283|113460.7|113349.1|113398.9|113282.7|10
1735604550000|2024-12-31 00:22:30|113460.4|113283.2|113460.7|113283.5|113460.9|113283.7|113460.4|113283.1|11
1735604560000|2024-12-31 00:22:40|113460.5|113283.7|113399.8|113349.8|113460.5|113350|113399.8|113283.3|7
1735604570000|2024-12-31 00:22:50|113400.1|113350.1|113400.3|113350.3|113400.3|113350.3|113400|113350|6
1735604580000|2024-12-31 00:23:00|113400.9|113350.9|113404.9|113354.9|113404.9|113354.9|113400.9|113350.9|7
1735604590000|2024-12-31 00:23:10|113404.8|113354.8|113402.8|113352.8|113404.8|113354.8|113400.5|113350.5|11
1735604600000|2024-12-31 00:23:20|113402.9|113352.9|113403.3|113353.3|113403.3|113353.3|113402.9|113352.9|8
1735604610000|2024-12-31 00:23:30|113403.2|113353.2|113403.3|113353.3|113403.4|113353.4|113403.2|113353.2|8
1735604620000|2024-12-31 00:23:40|113403.2|113353.2|113463|113282.4|113465.7|113353.4|113402.9|113282.4|10
1735604630000|2024-12-31 00:23:50|113463.7|113282.3|113463.4|113286.4|113463.7|113286.9|113463.4|113282.3|9
1735604640000|2024-12-31 00:24:00|113463|113282.5|113464.7|113287.4|113464.7|113287.4|113462.6|113282.2|13
1735604650000|2024-12-31 00:24:10|113404.1|113287.2|113403.7|113353.7|113404.3|113354.3|113403.7|113287.2|6
1735604660000|2024-12-31 00:24:20|113403.6|113353.6|113403.8|113353.8|113403.9|113353.9|113403.4|113353.4|7
1735604670000|2024-12-31 00:24:30|113404|113354|113404.6|113354.6|113404.8|113354.8|113404|113354|5
1735604680000|2024-12-31 00:24:40|113465.3|113288|113465.5|113288.2|113465.5|113288.2|113465.3|113287.9|6
1735604690000|2024-12-31 00:24:50|113465.4|113288|113465.7|113286.7|113465.7|113288|113465.4|113286.6|8
1735604700000|2024-12-31 00:25:00|113465.6|113286.2|113404.3|113354.3|113465.6|113354.3|113404|113286|8
1735604710000|2024-12-31 00:25:10|113404.4|113354.4|113404.1|113354.1|113404.4|113354.4|113404|113354|9
1735604720000|2024-12-31 00:25:20|113404.2|113354.2|113404.2|113354.2|113404.3|113354.3|113404.2|113354.2|3
1735604730000|2024-12-31 00:25:30|113404.3|113354.3|113465.6|113286.5|113465.6|113354.4|113404.2|113286.4|6
1735604740000|2024-12-31 00:25:40|113464.5|113286.6|113465.4|113286.1|113465.4|113287|113464.5|113286.1|10
1735604750000|2024-12-31 00:25:50|113466|113286|113466|113286.6|113466|113286.8|113466|113285.9|9
1735604760000|2024-12-31 00:26:00|113404.6|113286.9|113404.6|113354.6|113404.6|113354.6|113404.5|113286.5|9
1735604770000|2024-12-31 00:26:10|113404.5|113354.5|113404.6|113354.6|113404.6|113354.6|113404.5|113354.5|2
1735604780000|2024-12-31 00:26:20|113404.7|113354.7|113422.9|113372.9|113422.9|113372.9|113404.5|113354.5|5
1735604790000|2024-12-31 00:26:30|113437.9|113387.9|113466.6|113286.2|113466.6|113387.9|113437.9|113285.5|6
1735604800000|2024-12-31 00:26:40|113466|113286.6|113467.2|113288.2|113468|113289.8|113466|113286.6|10
1735604810000|2024-12-31 00:26:50|113467.3|113288.3|113405.9|113355.9|113467.7|113355.9|113405.9|113288.3|8
1735604820000|2024-12-31 00:27:00|113406|113356|113405.9|113355.9|113406|113356|113405.9|113355.9|2
1735604830000|2024-12-31 00:27:10|113405.8|113355.8|113405.3|113355.3|113405.9|113355.9|113405.3|113355.3|6
1735604840000|2024-12-31 00:27:20|113404|113354|113416.1|113366.1|113416.1|113366.1|113401|113351|8
1735604850000|2024-12-31 00:27:30|113413|113363|113405.3|113355.3|113413|113363|113404.7|113354.7|9
1735604860000|2024-12-31 00:27:40|113405.2|113355.2|113405|113355|113405.4|113355.4|113405|113355|8
1735604870000|2024-12-31 00:27:50|113405.1|113355.1|113405.1|113355.1|113405.3|113355.3|113405|113355|5
1735604880000|2024-12-31 00:28:00|113466.2|113286.6|113409.9|113359.9|113466.8|113359.9|113409.9|113285.2|11
1735604890000|2024-12-31 00:28:10|113406.8|113356.8|113403|113353|113408.1|113358.1|113403|113353|11
1735604900000|2024-12-31 00:28:20|113402.7|113352.7|113402.7|113352.7|113402.8|113352.8|113402.7|113352.7|3
1735604910000|2024-12-31 00:28:30|113403.2|113353.2|113403.3|113353.3|113403.4|113353.4|113403.2|113353.2|6
1735604920000|2024-12-31 00:28:40|113403.4|113353.4|113464.2|113287.6|113466.5|113353.4|113403.1|113287.6|10
1735604930000|2024-12-31 00:28:50|113467.4|113287.8|113406.2|113356.2|113467.4|113356.3|113406.1|113287.8|8
1735604940000|2024-12-31 00:29:00|113406.1|113356.1|113406.2|113356.2|113406.2|113356.2|113406.1|113356.1|4
1735604950000|2024-12-31 00:29:10|113406.3|113356.3|113405.8|113355.8|113406.5|113356.5|113405.8|113355.8|7
1735604960000|2024-12-31 00:29:20|113405.9|113355.9|113465.8|113289.9|113466|113355.9|113405.9|113288|10
1735604970000|2024-12-31 00:29:30|113410.3|113289.8|113408.1|113358.1|113411.1|113361.1|113408.1|113288.9|14
1735604980000|2024-12-31 00:29:40|113408|113358|113407.9|113357.9|113408.4|113358.4|113407.9|113357.9|9
1735604990000|2024-12-31 00:29:50|113408|113358|113408|113358|113408.1|113358.1|113408|113358|3
1735605000000|2024-12-31 00:30:00|113407.9|113357.9|113409.5|113359.5|113419.4|113369.4|113404|113354|8
1735605010000|2024-12-31 00:30:10|113409.6|113359.6|113411.8|113361.8|113412.4|113362.4|113409.5|113359.5|8
1735605020000|2024-12-31 00:30:20|113411.9|113361.9|113412.7|113362.7|113412.7|113362.7|113409.1|113359.1|9
1735605030000|2024-12-31 00:30:30|113412.8|113362.8|113415.2|113365.2|113415.2|113365.2|113412.8|113362.8|8
1735605040000|2024-12-31 00:30:40|113416.1|113366.1|113415.6|113365.6|113416.1|113366.1|113415.5|113365.5|6
1735605050000|2024-12-31 00:30:50|113415.7|113365.7|113416.8|113366.8|113416.8|113366.8|113415.7|113365.7|6
1735605060000|2024-12-31 00:31:00|113416.7|113366.7|113419.1|113369.1|113476|113369.3|113416.7|113302.2|9
1735605070000|2024-12-31 00:31:10|113420.9|113370.9|113419.3|113369.3|113420.9|113370.9|113415.7|113365.7|12
1735605080000|2024-12-31 00:31:20|113419.9|113369.9|113416.7|113366.7|113420.6|113370.6|113416.6|113366.6|13
1735605090000|2024-12-31 00:31:30|113417|113367|113430.2|113380.2|113430.2|113380.2|113416.9|113366.9|13
1735605100000|2024-12-31 00:31:40|113431.3|113381.3|113430|113380|113432.8|113382.8|113430|113380|10
1735605110000|2024-12-31 00:31:50|113430.2|113380.2|113430.3|113380.3|113430.5|113380.5|113430.2|113380.2|7
1735605120000|2024-12-31 00:32:00|113430.4|113380.4|113427.9|113377.9|113491.5|113380.5|113425|113315.8|9
1735605130000|2024-12-31 00:32:10|113427.8|113377.8|113432.7|113382.7|113432.7|113382.7|113427.8|113377.8|9
1735605140000|2024-12-31 00:32:20|113433.1|113383.1|113441.9|113391.9|113442.5|113392.5|113433.1|113383.1|14
1735605150000|2024-12-31 00:32:30|113442|113392|113445.1|113395.1|113445.1|113395.1|113441.6|113391.6|9
1735605160000|2024-12-31 00:32:40|113445|113395|113437.7|113387.7|113445.4|113395.4|113436|113386|16
1735605170000|2024-12-31 00:32:50|113438.4|113388.4|113437.9|113387.9|113438.4|113388.4|113437.5|113387.5|10
1735605180000|2024-12-31 00:33:00|113437.7|113387.7|113441|113391|113441|113391|113437.7|113387.7|8
1735605190000|2024-12-31 00:33:10|113441.1|113391.1|113442.6|113392.6|113442.7|113392.7|113441.1|113391.1|11
1735605200000|2024-12-31 00:33:20|113443.4|113393.4|113443.2|113393.2|113443.4|113393.4|113443|113393|8
1735605210000|2024-12-31 00:33:30|113443.3|113393.3|113507|113329.4|113507|113393.3|113443.1|113329.4|4
1735605220000|2024-12-31 00:33:40|113506.5|113329.2|113442.7|113392.7|113506.5|113393|113440.4|113329|10
1735605230000|2024-12-31 00:33:50|113442.1|113392.1|113442.7|113392.7|113442.8|113392.8|113442.1|113392.1|6
1735605240000|2024-12-31 00:34:00|113442.8|113392.8|113443.3|113393.3|113443.4|113393.4|113442.6|113392.6|8
1735605250000|2024-12-31 00:34:10|113443.2|113393.2|113446.5|113396.5|113446.5|113396.5|113443.1|113393.1|8
1735605260000|2024-12-31 00:34:20|113446.4|113396.4|113447.3|113397.3|113447.4|113397.4|113446.4|113396.4|7
1735605270000|2024-12-31 00:34:30|113447.4|113397.4|113447.5|113397.5|113447.8|113397.8|113447.4|113397.4|9
1735605280000|2024-12-31 00:34:40|113447.1|113397.1|113512.2|113331.2|113512.8|113397.1|113447.1|113329.7|5
1735605290000|2024-12-31 00:34:50|113512.4|113330.2|113511.5|113330|113512.4|113330.7|113511.5|113329.8|9
1735605300000|2024-12-31 00:35:00|113511.6|113330.1|113511|113330.4|113511.6|113330.4|113511|113330.1|5
1735605310000|2024-12-31 00:35:10|113444.8|113329.7|113445.1|113395.1|113445.1|113395.1|113444.8|113329.4|11
1735605320000|2024-12-31 00:35:20|113445.3|113395.3|113445.2|113395.2|113445.6|113395.6|113445.1|113395.1|9
1735605330000|2024-12-31 00:35:30|113445.3|113395.3|113444.9|113394.9|113445.3|113395.3|113444.9|113394.9|5
1735605340000|2024-12-31 00:35:40|113511.8|113329.7|113447.7|113397.7|113512.4|113403.7|113447.7|113329.7|9
1735605350000|2024-12-31 00:35:50|113447.3|113397.3|113444.3|113394.3|113453.2|113403.2|113440.3|113390.3|13
1735605360000|2024-12-31 00:36:00|113444.4|113394.4|113444.3|113394.3|113444.6|113394.6|113444|113394|9
1735605370000|2024-12-31 00:36:10|113444.2|113394.2|113443.8|113393.8|113444.2|113394.2|113443.8|113393.8|4
1735605380000|2024-12-31 00:36:20|113443.7|113393.7|113511|113325.8|113511.6|113393.8|113443.6|113325.4|11
1735605390000|2024-12-31 00:36:30|113511.3|113326.5|113511.3|113326.4|113511.3|113326.7|113511.3|113326.4|5
1735605400000|2024-12-31 00:36:40|113511.2|113326.5|113444.9|113394.9|113511.2|113394.9|113444.9|113326.3|8
1735605410000|2024-12-31 00:36:50|113445.6|113395.6|113444.7|113394.7|113445.6|113395.6|113444.7|113394.7|7
1735605420000|2024-12-31 00:37:00|113444.6|113394.6|113449.7|113399.7|113460.8|113410.8|113444.4|113394.4|8
1735605430000|2024-12-31 00:37:10|113449.5|113399.5|113449.5|113399.5|113449.5|113399.5|113449.5|113399.5|1
1735605440000|2024-12-31 00:37:20|113450|113400|113449.6|113399.6|113450|113400|113449.5|113399.5|4
1735605450000|2024-12-31 00:37:30|113449.5|113399.5|113518.3|113332.6|113518.3|113399.5|113449.5|113332.6|2
1735605460000|2024-12-31 00:37:40|113518.4|113332.7|113518.4|113332.2|113518.4|113333.2|113518.4|113332.2|5
1735605470000|2024-12-31 00:37:50|113518.3|113332.1|113518.3|113332.5|113518.3|113337.6|113518.3|113332.1|9
1735605480000|2024-12-31 00:38:00|113451.6|113401.6|113451.7|113401.7|113451.9|113401.9|113451.6|113401.6|7
1735605490000|2024-12-31 00:38:10|113451.3|113401.3|113451.2|113401.2|113451.3|113401.3|113451.2|113401.2|2
1735605500000|2024-12-31 00:38:20|113451.1|113401.1|113451.3|113401.3|113451.3|113401.3|113451.1|113401.1|3
1735605510000|2024-12-31 00:38:30|113451.4|113401.4|113518.1|113337.1|113518.2|113401.4|113451.4|113329.8|10
1735605520000|2024-12-31 00:38:40||113334.7||113336.5||113337||113334.7|7
1735605530000|2024-12-31 00:38:50|113450.2|113337.2|113450.2|113400.2|113450.3|113400.3|113450.2|113337.1|5
1735605540000|2024-12-31 00:39:00|113450.4|113400.4|113447.2|113397.2|113482.5|113416.5|113439.1|113357|10
1735605550000|2024-12-31 00:39:10|113447.1|113397.1|113454.4|113404.4|113491.9|113404.4|113445|113362.7|10
1735605560000|2024-12-31 00:39:20|113452.8|113402.8|113446.7|113396.7|113453|113403|113441.4|113391.4|30
1735605570000|2024-12-31 00:39:30|113446.2|113396.2|113443.4|113393.4|113447.6|113397.6|113442.2|113392.2|20
1735605580000|2024-12-31 00:39:40|113445.8|113395.8|113448|113398|113454.5|113404.5|113443.5|113393.5|15
1735605590000|2024-12-31 00:39:50|113447.4|113397.4|113448.3|113398.3|113449.1|113399.1|113445|113395|16
1735605600000|2024-12-31 00:40:00|113448.5|113398.5|113448.6|113398.6|113448.6|113398.6|113445.1|113395.1|13
1735605610000|2024-12-31 00:40:10|113448.5|113398.5|113448.8|113398.8|113448.9|113398.9|113448.5|113398.5|6
1735605620000|2024-12-31 00:40:20|113449|113399|113448.2|113398.2|113449|113399|113448.2|113398.2|10
1735605630000|2024-12-31 00:40:30|113448.1|113398.1|113515.9|113323.9|113516.9|113398.2|113448.1|113323.7|6
1735605640000|2024-12-31 00:40:40|113516.4|113321.8|113442.7|113392.7|113516.4|113394.7|113440.3|113320.8|20
1735605650000|2024-12-31 00:40:50|113442.9|113392.9|113443.8|113393.8|113492.6|113396.4|113437.3|113342.8|16
1735605660000|2024-12-31 00:41:00|113445.4|113395.4|113432.4|113382.4|113450.5|113400.5|113432.4|113382.4|17
1735605670000|2024-12-31 00:41:10|113439.5|113389.5|113434.1|113384.1|113440|113390|113432.2|113382.2|12
1735605680000|2024-12-31 00:41:20|113434.4|113384.4|113438.4|113388.4|113449.1|113399.1|113434.4|113384.4|32
1735605690000|2024-12-31 00:41:30|113438.3|113388.3|113441.9|113391.9|113442.1|113392.1|113438.3|113388.3|11
1735605700000|2024-12-31 00:41:40|113441.7|113391.7|113440.4|113390.4|113488.5|113399.4|113429.2|113349.3|15
1735605710000|2024-12-31 00:41:50|113440.2|113390.2|113446|113396|113446|113396|113429|113379|9
1735605720000|2024-12-31 00:42:00|113440|113390|113446|113396|113446|113396|113428.8|113378.8|6
1735605730000|2024-12-31 00:42:10|113445.7|113395.7|113444.8|113394.8|113484.6|113399.2|113429.1|113359.4|19
1735605740000|2024-12-31 00:42:20|113446.6|113396.6|113444.7|113394.7|113447.2|113397.2|113444.7|113394.7|12
1735605750000|2024-12-31 00:42:30|113483.8|113358.1|113439.1|113389.1|113483.8|113402.3|113431.1|113358.1|11
1735605760000|2024-12-31 00:42:40|113441|113391|113437.4|113387.4|113441.1|113391.1|113437.4|113387.4|10
1735605770000|2024-12-31 00:42:50|113436.9|113386.9|113438.3|113388.3|113438.6|113388.6|113436.9|113386.9|8
1735605780000|2024-12-31 00:43:00|113435.7|113385.7|113438.4|113388.4|113487.1|113389.1|113435.7|113350.3|13
1735605790000|2024-12-31 00:43:10|113438.6|113388.6|113434.2|113384.2|113439|113389|113433.6|113383.6|9
1735605800000|2024-12-31 00:43:20|113433.8|113383.8|113431.3|113381.3|113437.7|113387.7|113426.2|113376.2|14
1735605810000|2024-12-31 00:43:30|113427.9|113377.9|113432.9|113382.9|113433.7|113383.7|113427.9|113377.9|9
1735605820000|2024-12-31 00:43:40|113433.9|113383.9|113434.2|113384.2|113434.2|113384.2|113433.9|113383.9|10
1735605830000|2024-12-31 00:43:50|113434.1|113384.1|113435.3|113385.3|113435.9|113385.9|113420.1|113370.1|11
1735605840000|2024-12-31 00:44:00|113434.6|113384.6|113433.6|113383.6|113434.6|113384.6|113433.4|113383.4|7
1735605850000|2024-12-31 00:44:10|113434.9|113384.9|113434.8|113384.8|113435|113385|113433.9|113383.9|12
1735605860000|2024-12-31 00:44:20|113433.5|113383.5|113510.2|113313.5|113511.4|113384.9|113433.2|113311.1|12
1735605870000|2024-12-31 00:44:30|113511.3|113313.1|113512.2|113312.2|113512.3|113313.1|113511|113311|10
1735605880000|2024-12-31 00:44:40|113512.6|113312.9|113434.9|113384.9|113512.6|113385.7|113434.8|113311.6|14
1735605890000|2024-12-31 00:44:50|113435|113385|113434.7|113384.7|113435|113385|113434.5|113384.5|6
1735605900000|2024-12-31 00:45:00|113434.8|113384.8|113438.9|113388.9|113438.9|113388.9|113434.7|113384.7|11
1735605910000|2024-12-31 00:45:10|113438.8|113388.8|113438.6|113388.6|113438.9|113388.9|113438.6|113388.6|7
1735605920000|2024-12-31 00:45:20|113438.5|113388.5|113438.8|113388.8|113438.8|113388.8|113438.3|113388.3|10
1735605930000|2024-12-31 00:45:30|113439|113389|113512.3|113314.2|113513.1|113389.1|113439|113314|12
1735605940000|2024-12-31 00:45:40|113512.1|113313.8|113434.9|113384.9|113512.1|113385.3|113434.9|113311|15
1735605950000|2024-12-31 00:45:50|113435|113385|113434.9|113384.9|113435.2|113385.2|113434.7|113384.7|4
1735605960000|2024-12-31 00:46:00|113435|113385|113434.1|113384.1|113435|113385|113429.9|113379.9|10
1735605970000|2024-12-31 00:46:10|113434.2|113384.2|113434.4|113384.4|113434.5|113384.5|113434|113384|8
1735605980000|2024-12-31 00:46:20|113434.5|113384.5|113434.4|113384.4|113434.5|113384.5|113434.4|113384.4|6
1735605990000|2024-12-31 00:46:30|113434.5|113384.5|113506.7|113310.9|113507.5|113384.5|113434.4|113310.3|7
1735606000000|2024-12-31 00:46:40|113506.3|113311.1|113428.9|113378.9|113506.3|113381.4|113428.9|113310.5|10
1735606010000|2024-12-31 00:46:50|113429.3|113379.3|113415.8|113365.8|113429.6|113379.6|113415.8|113365.8|8
1735606020000|2024-12-31 00:47:00|113415.4|113365.4|113425.1|113375.1|113425.3|113375.3|113415.4|113365.4|11
1735606030000|2024-12-31 00:47:10|113425.4|113375.4|113429.1|113379.1|113429.1|113379.1|113425.4|113375.4|6
1735606040000|2024-12-31 00:47:20|113429.6|113379.6|113430.7|113380.7|113430.7|113380.7|113429.6|113379.6|7
1735606050000|2024-12-31 00:47:30|113430.6|113380.6|113425|113375|113430.6|113380.6|113423.6|113373.6|16
1735606060000|2024-12-31 00:47:40|113425.1|113375.1|113425.2|113375.2|113425.2|113375.2|113425|113375|7
1735606070000|2024-12-31 00:47:50|113425.6|113375.6|113424|113374|113425.7|113375.7|113423.8|113373.8|9
1735606080000|2024-12-31 00:48:00|113424.6|113374.6|113495.9|113300|113496.8|113374.6|113424.2|113299.8|6
1735606090000|2024-12-31 00:48:10|113496.4|113300.3|113496.4|113299.1|113496.4|113300.5|113496.4|113299.1|8
1735606100000|2024-12-31 00:48:20|113497.2|113299|113497.4|113298.4|113497.4|113301.2|113497.2|113298.4|10
1735606110000|2024-12-31 00:48:30|113496.9|113298.6|113424.1|113374.1|113496.9|113374.6|113423|113298.6|12
1735606120000|2024-12-31 00:48:40|113424.2|113374.2|113419|113369|113431.6|113381.6|113410.4|113360.4|14
1735606130000|2024-12-31 00:48:50|113419.2|113369.2|113419.1|113369.1|113419.2|113369.2|113418.7|113368.7|4
1735606140000|2024-12-31 00:49:00|113419|113369|113419.1|113369.1|113419.4|113369.4|113418.8|113368.8|9
1735606150000|2024-12-31 00:49:10|113419.2|113369.2|113413.8|113363.8|113419.2|113369.2|113413.8|113363.8|14
1735606160000|2024-12-31 00:49:20|113413.9|113363.9|113413.5|113363.5|113413.9|113363.9|113413.4|113363.4|12
1735606170000|2024-12-31 00:49:30|113413.7|113363.7|113410.9|113360.9|113413.8|113363.8|113410.9|113360.9|8
1735606180000|2024-12-31 00:49:40|113410.5|113360.5|113410.4|113360.4|113410.6|113360.6|113410.4|113360.4|11
1735606190000|2024-12-31 00:49:50|113410.5|113360.5|113410.5|113360.5|113410.5|113360.5|113410.3|113360.3|4
1735606200000|2024-12-31 00:50:00|113410.9|113360.9|113482.2|113287.1|113482.2|113361|113410.6|113287.1|6
1735606210000|2024-12-31 00:50:10|113481.2|113287|113481.3|113286.7|113481.3|113287|113481.1|113283.6|12
1735606220000|2024-12-31 00:50:20|113482.2|113285.9|113482|113285.8|113482.2|113286|113482|113285.6|7
1735606230000|2024-12-31 00:50:30|113481.1|113284.9|113412.1|113362.1|113481.7|113362.4|113412|113283|17
1735606240000|2024-12-31 00:50:40|113412.4|113362.4|113412.3|113362.3|113412.4|113362.4|113412.2|113362.2|6
1735606250000|2024-12-31 00:50:50|113412.9|113362.9|113413.6|113363.6|113419.8|113369.8|113409.6|113359.6|21
1735606260000|2024-12-31 00:51:00|113413.1|113363.1|113414.2|113364.2|113414.5|113364.5|113413.1|113363.1|7
1735606270000|2024-12-31 00:51:10|113414.1|113364.1|113414|113364|113414.2|113364.2|113414|113364|4
1735606280000|2024-12-31 00:51:20|113413.9|113363.9|113449.3|113295.9|113449.3|113364.2|113413.9|113295.9|6
1735606290000|2024-12-31 00:51:30|113489.3|113289.4|113489.3|113296.3|113489.3|113297.3|113489.3|113289.4|6
1735606300000|2024-12-31 00:51:40|113488.1|113293.9|113486.4|113291.2|113488.1|113294|113485.9|113285.9|8
1735606310000|2024-12-31 00:51:50|113488|113290.5|113413|113363|113488|113363.1|113412.2|113288.8|11
1735606320000|2024-12-31 00:52:00|113413.2|113363.2|113413.1|113363.1|113413.3|113363.3|113413.1|113363.1|7
1735606330000|2024-12-31 00:52:10|113413|113363|113412.2|113362.2|113413|113363|113412.1|113362.1|6
1735606340000|2024-12-31 00:52:20|113412.3|113362.3|113482.8|113289.3|113486.4|113362.3|113411.6|113285.3|11
1735606350000|2024-12-31 00:52:30|113408.6|113288.1|113406.3|113356.3|113408.6|113358.6|113406.2|113286.2|9
1735606360000|2024-12-31 00:52:40|113406.9|113356.9|113406.8|113356.8|113407.2|113357.2|113406.8|113356.8|8
1735606370000|2024-12-31 00:52:50|113406.6|113356.6|113405.9|113355.9|113406.8|113356.8|113405.9|113355.9|8
1735606380000|2024-12-31 00:53:00|113406|113356|113480.3|113286.2|113480.7|113356.1|113406|113279.9|13
1735606390000|2024-12-31 00:53:10|113481|113286|113481.2|113286.7|113481.2|113286.9|113481|113285|10
1735606400000|2024-12-31 00:53:20|113480.9|113284.6|113409.1|113359.1|113480.9|113359.2|113409|113284.4|8
1735606410000|2024-12-31 00:53:30|113408.6|113358.6|113404.9|113354.9|113409.1|113359.1|113404.7|113354.7|12
1735606420000|2024-12-31 00:53:40|113404.6|113354.6|113404.7|113354.7|113405.3|113355.3|113404.4|113354.4|9
1735606430000|2024-12-31 00:53:50|113404.3|113354.3|113402.5|113352.5|113404.3|113354.3|113402.5|113352.5|11
1735606440000|2024-12-31 00:54:00|113403.3|113353.3|113473.9|113277.7|113473.9|113353.6|113403.3|113276.4|11
1735606450000|2024-12-31 00:54:10|113473.3|113277.6|113472.8|113277.3|113473.3|113278|113472.8|113276.5|11
1735606460000|2024-12-31 00:54:20|113473.5|113277.4|113473|113276.9|113473.5|113277.4|113473|113275.8|6
1735606470000|2024-12-31 00:54:30|113402.2|113277.4|113403|113353|113403.2|113353.2|113402.2|113276.9|7
1735606480000|2024-12-31 00:54:40|113403.2|113353.2|113403.2|113353.2|113403.4|113353.4|113403|113353|9
1735606490000|2024-12-31 00:54:50|113402.6|113352.6|113399.5|113349.5|113402.6|113352.6|113399.4|113349.4|7
1735606500000|2024-12-31 00:55:00|113399.4|113349.4|113398.5|113348.5|113399.4|113349.4|113398.5|113348.5|10
1735606510000|2024-12-31 00:55:10|113398.3|113348.3|113398.4|113348.4|113398.4|113348.4|113398.2|113348.2|4
1735606520000|2024-12-31 00:55:20|113398.6|113348.6|113468.9|113278.2|113468.9|113349|113398.6|113276.5|6
1735606530000|2024-12-31 00:55:30|113468.2|113277.6|113468.2|113273.9|113468.2|113277.6|113468.2|113273.8|8
1735606540000|2024-12-31 00:55:40|113468|113271.5|113468.2|113273.1|113468.2|113274.7|113467.7|113271.3|10
1735606550000|2024-12-31 00:55:50|113395.3|113275|113394|113344|113395.3|113345.3|113385.6|113275|5
1735606560000|2024-12-31 00:56:00|113393.7|113343.7|113394.5|113344.5|113394.7|113344.7|113393.7|113343.7|10
1735606570000|2024-12-31 00:56:10|113394.7|113344.7|113394.5|113344.5|113394.7|113344.7|113394.4|113344.4|5
1735606580000|2024-12-31 00:56:20|113394.4|113344.4|113389.8|113339.8|113464.2|113344.4|113380.1|113272.5|11
1735606590000|2024-12-31 00:56:30|113389.9|113339.9|113389|113339|113389.9|113339.9|113388.4|113338.4|8
1735606600000|2024-12-31 00:56:40|113389.2|113339.2|113389|113339|113389.4|113339.4|113389|113339|6
1735606610000|2024-12-31 00:56:50|113388.9|113338.9|113458.2|113266.1|113458.6|113339|113388.9|113265.6|6
1735606620000|2024-12-31 00:57:00|113458.8|113265.8|113458.8|113265.4|113458.8|113266|113458.8|113265.1|9
1735606630000|2024-12-31 00:57:10|113457.7|113265.3|113457.4|113265.5|113457.7|113265.5|113457.4|113263.3|10
1735606640000|2024-12-31 00:57:20|113457.7|113266.4|113388.4|113338.4|113457.7|113338.4|113388.2|113266.2|12
1735606650000|2024-12-31 00:57:30|113388.5|113338.5|113383.6|113333.6|113388.5|113338.5|113383.2|113333.2|10
1735606660000|2024-12-31 00:57:40|113383.5|113333.5|113389|113339|113389|113339|113382.9|113332.9|12
1735606670000|2024-12-31 00:57:50|113389.2|113339.2|113388.9|113338.9|113389.5|113339.5|113388.9|113338.9|10
1735606680000|2024-12-31 00:58:00|113388.2|113338.2|113388.6|113338.6|113388.6|113338.6|113387.4|113337.4|8
1735606690000|2024-12-31 00:58:10|113388.2|113338.2|113452.2|113269.7|113452.2|113338.9|113388.2|113269.7|9
1735606700000|2024-12-31 00:58:20|113452.1|113269.2|113452.9|113269.1|113452.9|113271.4|113452.1|113269.1|12
1735606710000|2024-12-31 00:58:30|113452.3|113269.7|113385.4|113335.4|113452.3|113335.5|113385.3|113269.1|9
1735606720000|2024-12-31 00:58:40|113385.1|113335.1|113384.7|113334.7|113385.1|113335.1|113384.7|113334.7|6
1735606730000|2024-12-31 00:58:50|113384.6|113334.6|113384.6|113334.6|113384.7|113334.7|113384.5|113334.5|5
1735606740000|2024-12-31 00:59:00|113384.5|113334.5|113385.3|113335.3|113385.3|113335.3|113381.7|113331.7|9
1735606750000|2024-12-31 00:59:10|113385.4|113335.4|113385.4|113335.4|113385.4|113335.4|113385.3|113335.3|5
1735606760000|2024-12-31 00:59:20|113385.6|113335.6|113385.7|113335.7|113385.7|113335.7|113385.1|113335.1|13
1735606770000|2024-12-31 00:59:30|113385.5|113335.5|113452.7|113267.4|113452.7|113335.7|113385.5|113267.4|11
1735606780000|2024-12-31 00:59:40|113451|113268.7|113450.2|113266|113451|113269.5|113450.2|113265.6|14
1735606790000|2024-12-31 00:59:50|113450.7|113267.6|113380.7|113330.7|113450.7|113330.8|113380.5|113262.7|14
1735606800000|2024-12-31 01:00:00|113381.1|113331.1|113380.9|113330.9|113381.3|113331.3|113380.5|113330.5|7
1735606810000|2024-12-31 01:00:10|113380.6|113330.6|113373|113323|113381.2|113331.2|113372.8|113322.8|8
1735606820000|2024-12-31 01:00:20|113380.3|113330.3|113446|113265.1|113447.6|113331.1|113379.9|113264.9|11
1735606830000|2024-12-31 01:00:30||113263.5||113264||113264.5||113262.6|10
1735606840000|2024-12-31 01:00:40|113446.7|113263.9|113447.9|113267.1|113448.3|113267.3|113446.7|113263.9|12
1735606850000|2024-12-31 01:00:50|113381.4|113264|113363.1|113313.1|113381.5|113331.5|113363.1|113262.1|12
1735606860000|2024-12-31 01:01:00|113368.6|113318.6|113373.5|113323.5|113373.6|113323.6|113368.6|113318.6|10
1735606870000|2024-12-31 01:01:10|113364.5|113314.5|113376.7|113326.7|113376.7|113326.7|113364.3|113314.3|6
1735606880000|2024-12-31 01:01:20|113376.6|113326.6|113376.7|113326.7|113376.7|113326.7|113376.6|113326.6|2
1735606890000|2024-12-31 01:01:30|113376.6|113326.6|113375.6|113325.6|113376.9|113326.9|113375.6|113325.6|8
1735606900000|2024-12-31 01:01:40|113375.3|113325.3|113371.3|113321.3|113437|113325.3|113371.1|113256.3|15
1735606910000|2024-12-31 01:01:50|113371.5|113321.5|113370.4|113320.4|113376.1|113326.1|113364.3|113314.3|16
1735606920000|2024-12-31 01:02:00|113370.5|113320.5|113370.9|113320.9|113371.9|113321.9|113363.8|113313.8|11
1735606930000|2024-12-31 01:02:10|113371.1|113321.1|113371.3|113321.3|113371.3|113321.3|113371|113321|8
1735606940000|2024-12-31 01:02:20|113371.5|113321.5|113430.8|113262.8|113431.6|113321.5|113371.5|113262.8|6
1735606950000|2024-12-31 01:02:30|113431.5|113262.6|113431.3|113262.7|113431.5|113263|113431.3|113262.6|8
1735606960000|2024-12-31 01:02:40|113430.8|113261.8|113370.6|113320.6|113430.8|113320.7|113370.6|113259.6|9
1735606970000|2024-12-31 01:02:50|113370.7|113320.7|113371.1|113321.1|113375.6|113325.6|113370.7|113320.7|9
1735606980000|2024-12-31 01:03:00|113375.5|113325.5|113376.9|113326.9|113376.9|113326.9|113371.1|113321.1|10
1735606990000|2024-12-31 01:03:10|113379.6|113329.6|113380.1|113330.1|113384.5|113334.5|113379.3|113329.3|12
1735607000000|2024-12-31 01:03:20|113380|113330|113379.9|113329.9|113380.2|113330.2|113379.8|113329.8|8
1735607010000|2024-12-31 01:03:30|113379.8|113329.8|113379.7|113329.7|113379.8|113329.8|113379.7|113329.7|4
1735607020000|2024-12-31 01:03:40|113438.3|113266.6|113440.5|113269.9|113441.6|113269.9|113436.3|113264.3|14
1735607030000|2024-12-31 01:03:50|113440.6|113269.8|113440.6|113268.9|113440.6|113269.8|113440.6|113268.8|11
1735607040000|2024-12-31 01:04:00|113381.1|113268.8|113383|113333|113383.1|113333.1|113376.6|113268.8|12
1735607050000|2024-12-31 01:04:10|113382.7|113332.7|113386.8|113336.8|113386.8|113336.8|113382.5|113332.5|6
1735607060000|2024-12-31 01:04:20|113386.7|113336.7|113388.1|113338.1|113388.1|113338.1|113386.3|113336.3|11
1735607070000|2024-12-31 01:04:30|113389|113339|113388|113338|113396.5|113346.5|113387.2|113337.2|15
1735607080000|2024-12-31 01:04:40|113387.8|113337.8|113386.8|113336.8|113391.3|113341.3|113384.1|113334.1|15
1735607090000|2024-12-31 01:04:50|113386.7|113336.7|113386.5|113336.5|113386.8|113336.8|113386.3|113336.3|7
1735607100000|2024-12-31 01:05:00|113386.6|113336.6|113387.2|113337.2|113387.8|113337.8|113386.6|113336.6|14
1735607110000|2024-12-31 01:05:10|113447|113278.4|113369.2|113319.2|113447|113324.7|113362.6|113277.9|8
1735607120000|2024-12-31 01:05:20|113382.1|113332.1|113386.3|113336.3|113386.3|113336.3|113381.6|113331.6|8
1735607130000|2024-12-31 01:05:30|113386.2|113336.2|113387|113337|113387.3|113337.3|113386.2|113336.2|4
1735607140000|2024-12-31 01:05:40|113387.1|113337.1|113386.8|113336.8|113389.6|113339.6|113381.8|113331.8|7
1735607160000|2024-12-31 01:06:00|113441.1|113271.4|113437.5|113270.3|113441.1|113272.3|113437.1|113270.3|6
1735607170000|2024-12-31 01:06:10|113440.3|113271.1|113437.3|113269.7|113440.3|113271.1|113437.3|113269.7|5
1735607180000|2024-12-31 01:06:20|113386.1|113336.1|113385.7|113335.7|113386.1|113336.1|113385.7|113335.7|3
1735607190000|2024-12-31 01:06:30|113382.5|113332.5|113368|113318|113385.7|113335.7|113368|113318|9
1735607200000|2024-12-31 01:06:40|113367.9|113317.9|113372.4|113322.4|113382.9|113332.9|113367.9|113317.9|5
1735607210000|2024-12-31 01:06:50|113372.3|113322.3|113382.9|113332.9|113382.9|113332.9|113371.9|113321.9|8
1735607220000|2024-12-31 01:07:00|113372.1|113322.1|113382.9|113332.9|113382.9|113332.9|113372.1|113322.1|2
1735607230000|2024-12-31 01:07:10|113377.8|113327.8|113377.8|113327.8|113377.8|113327.8|113373.1|113323.1|3
1735607240000|2024-12-31 01:07:20|113373.3|113323.3|113373.2|113323.2|113373.3|113323.3|113373.2|113323.2|2
1735607250000|2024-12-31 01:07:30|113373.4|113323.4|113373.3|113323.3|113373.4|113323.4|113373.3|113323.3|2
1735607260000|2024-12-31 01:07:40|113428.6|113252.3|113428.2|113252.4|113428.6|113253.2|113428.2|113252.3|10
1735607270000|2024-12-31 01:07:50|113427.7|113254.2|113427.7|113255.3|113427.7|113257.6|113427.7|113254.2|7
1735607280000|2024-12-31 01:08:00|113427.8|113257.6|113367.2|113317.2|113428.1|113328.2|113359.7|113257.6|11
1735607290000|2024-12-31 01:08:10|113367.3|113317.3|113367|113317|113367.3|113317.3|113366.9|113316.9|6
1735607300000|2024-12-31 01:08:20|113366.9|113316.9|113357.5|113307.5|113366.9|113316.9|113357.5|113307.5|7
1735607310000|2024-12-31 01:08:30|113357.7|113307.7|113366.3|113316.3|113366.5|113316.5|113357.7|113307.7|7
1735607320000|2024-12-31 01:08:40|113366.2|113316.2|113371.1|113321.1|113371.6|113321.6|113366.2|113316.2|6
1735607330000|2024-12-31 01:08:50|113371.3|113321.3|113371|113321|113371.3|113321.3|113371|113321|3
1735607340000|2024-12-31 01:09:00|113422.3|113252.3|113423.1|113251.6|113423.1|113254|113422.3|113251.6|8
1735607350000|2024-12-31 01:09:10|113423.2|113251.5|113370.5|113320.5|113423.2|113320.5|113358.4|113251.1|11
1735607360000|2024-12-31 01:09:20|113369.9|113319.9|113366.2|113316.2|113371|113321|113366.2|113316.2|6
1735607370000|2024-12-31 01:09:30|113363.1|113313.1|113365.7|113315.7|113366|113316|113363.1|113313.1|6
1735607380000|2024-12-31 01:09:40|113362.7|113312.7|113365.7|113315.7|113365.7|113315.7|113362.7|113312.7|2
1735607390000|2024-12-31 01:09:50|113365.9|113315.9|113362.8|113312.8|113365.9|113315.9|113362.8|113312.8|3
1735607400000|2024-12-31 01:10:00|113413.5|113246.8|113415.2|113248.2|113415.8|113248.6|113413.5|113246.8|11
1735607410000|2024-12-31 01:10:10||113248.1||113248.1||113248.1||113248|3
1735607420000|2024-12-31 01:10:20|113415.3|113248.2|113364.9|113314.9|113415.3|113314.9|113364.9|113247.4|4
1735607430000|2024-12-31 01:10:30|113362|113312|113364.9|113314.9|113370.7|113320.7|113357.3|113307.3|5
1735607440000|2024-12-31 01:10:40|113370.7|113320.7|113366.4|113316.4|113370.7|113320.7|113359.8|113309.8|6
1735607450000|2024-12-31 01:10:50|113356.5|113306.5|113365.6|113315.6|113365.6|113315.6|113356.5|113306.5|2
1735607460000|2024-12-31 01:11:00|113367.2|113317.2|113365.4|113315.4|113367.2|113317.2|113365.4|113315.4|3
1735607470000|2024-12-31 01:11:10|113402.2|113240.3|113402.2|113240.3|113402.2|113240.3|113402.2|113240.3|1
1735607480000|2024-12-31 01:11:20|113402||113402||113402||113402||1
1735607490000|2024-12-31 01:11:30|113399.4|113240.1|113398.3|113240|113399.4|113240.1|113395|113240|5
1735607500000|2024-12-31 01:11:40|113362.5|113312.5|113362.5|113312.5|113362.5|113312.5|113362.5|113312.5|1
1735607510000|2024-12-31 01:11:50|113348.5|113298.5|113362.5|113312.5|113362.5|113312.5|113348.5|113298.5|4
1735607530000|2024-12-31 01:12:10|113395|113241.8|113337|113287|113395|113292.3|113325.8|113241.8|10
1735607540000|2024-12-31 01:12:20|113336.1|113286.1|113335.8|113285.8|113336.1|113286.1|113335.3|113285.3|4
1735607550000|2024-12-31 01:12:30|113335.7|113285.7|113335.2|113285.2|113338.3|113288.3|113330.8|113280.8|7
1735607560000|2024-12-31 01:12:40|113338.5|113288.5|113338.1|113288.1|113388.4|113288.5|113332.5|113222.1|10
1735607570000|2024-12-31 01:12:50|113330.6|113280.6|113334.9|113284.9|113335.4|113285.4|113330.3|113280.3|5
1735607580000|2024-12-31 01:13:00|113335.7|113285.7|113335.1|113285.1|113338.1|113288.1|113330.4|113280.4|5
1735607590000|2024-12-31 01:13:10|113335.3|113285.3|113335.5|113285.5|113335.5|113285.5|113335.3|113285.3|2
1735607600000|2024-12-31 01:13:20|113389.4|113223.1|113348.9|113298.9|113389.4|113298.9|113338.6|113223.1|6
1735607610000|2024-12-31 01:13:30|113342.8|113292.8|113337.8|113287.8|113348.9|113298.9|113337.8|113287.8|4
1735607620000|2024-12-31 01:13:40|113348.6|113298.6|113349|113299|113349.2|113299.2|113348.6|113298.6|5
1735607630000|2024-12-31 01:13:50|113348.9|113298.9|113338.4|113288.4|113348.9|113298.9|113338.4|113288.4|2
1735607640000|2024-12-31 01:14:00|113338.6|113288.6|113359.1|113309.1|113359.1|113309.1|113334.9|113284.9|6
1735607650000|2024-12-31 01:14:10|113386.9|113220|113387.5|113220.3|113388.4|113220.3|113386.7|113219.3|5
1735607660000|2024-12-31 01:14:20|113387.2|113220.5|113387|113219.7|113387.2|113220.6|113387|113219.7|5
1735607670000|2024-12-31 01:14:30|113388|113219.8|113340|113290|113388|113300.9|113340|113219.8|9
1735607680000|2024-12-31 01:14:40|113339.8|113289.8|113339.8|113289.8|113339.9|113289.9|113339.8|113289.8|3
1735607690000|2024-12-31 01:14:50|113339.9|113289.9|113327.8|113277.8|113350.7|113300.7|113327.2|113277.2|11
1735607700000|2024-12-31 01:15:00|113332.8|113282.8|113332.2|113282.2|113345.4|113295.4|113327.4|113277.4|13
1735607710000|2024-12-31 01:15:10|113332.6|113282.6|113333.8|113283.8|113336.5|113286.5|113332.6|113282.6|4
1735607720000|2024-12-31 01:15:20|113332.9|113282.9|113336.3|113286.3|113336.5|113286.5|113332.9|113282.9|3
1735607730000|2024-12-31 01:15:30|113332.7|113282.7|113324.7|113274.7|113332.7|113282.7|113314.4|113264.4|11
1735607740000|2024-12-31 01:15:40|113326.9|113276.9|113324.3|113274.3|113327.7|113277.7|113324|113274|6
1735607750000|2024-12-31 01:15:50|113326.9|113276.9|113322.2|113272.2|113326.9|113276.9|113311.8|113261.8|11
1735607760000|2024-12-31 01:16:00|113322.1|113272.1|113328|113278|113328|113278|113315.5|113265.5|8
1735607770000|2024-12-31 01:16:10|113318.5|113268.5|113313.1|113263.1|113327.6|113277.6|113313.1|113263.1|13
1735607780000|2024-12-31 01:16:20|113321.1|113271.1|113331.7|113281.7|113331.7|113281.7|113321.1|113271.1|2
1735607790000|2024-12-31 01:16:30|113321.4|113271.4|113321.1|113271.1|113327.7|113277.7|113313.7|113263.7|8
1735607800000|2024-12-31 01:16:40|113372.3|113206.7|113371.6|113205.1|113372.3|113206.7|113371.6|113205.1|5
1735607810000|2024-12-31 01:16:50|113371.5|113205|113369.6|113202.1|113371.5|113205.9|113367.1|113202.1|16
1735607820000|2024-12-31 01:17:00|113367|113204.1|113368.9|113203.6|113370.9|113205.3|113367|113203.6|9
1735607830000|2024-12-31 01:17:10|113369|113203.9|113320.4|113270.4|113369.3|113279.1|113315.1|113203.9|19
1735607840000|2024-12-31 01:17:20|113321.1|113271.1|113324.4|113274.4|113325.8|113275.8|113320.6|113270.6|12
1735607850000|2024-12-31 01:17:30|113324.8|113274.8|113325.1|113275.1|113325.2|113275.2|113324.2|113274.2|10
1735607860000|2024-12-31 01:17:40|113325.2|113275.2|113325.6|113275.6|113325.6|113275.6|113324.4|113274.4|13
1735607870000|2024-12-31 01:17:50|113325.1|113275.1|113322.6|113272.6|113379.3|113275.1|113320.6|113217|10
1735607880000|2024-12-31 01:18:00|113319.7|113269.7|113318.4|113268.4|113320|113270|113318.4|113268.4|11
1735607890000|2024-12-31 01:18:10|113311.8|113261.8|113321.2|113271.2|113323|113273|113311.8|113261.8|12
1735607900000|2024-12-31 01:18:20|113316.5|113266.5|113315.3|113265.3|113321.2|113271.2|113315.2|113265.2|7
1735607910000|2024-12-31 01:18:30|113312.2|113262.2|113311.8|113261.8|113312.2|113262.2|113302.3|113252.3|11
1735607920000|2024-12-31 01:18:40|113312|113262|113307.8|113257.8|113316.2|113266.2|113303.3|113253.3|15
1735607930000|2024-12-31 01:18:50|113307.9|113257.9|113320|113270|113321.2|113271.2|113306.8|113256.8|15
1735607940000|2024-12-31 01:19:00|113319.6|113269.6|113301.3|113251.3|113319.6|113269.6|113301.3|113251.3|13
1735607950000|2024-12-31 01:19:10|113309.4|113259.4|113308.2|113258.2|113309.4|113259.4|113308.2|113258.2|7
1735607960000|2024-12-31 01:19:20|113308.3|113258.3|113311.9|113261.9|113318.2|113268.2|113304.6|113254.6|14
1735607970000|2024-12-31 01:19:30|113312|113262|113311.2|113261.2|113312.5|113262.5|113311.1|113261.1|7
1735607980000|2024-12-31 01:19:40|113308.3|113258.3|113307.9|113257.9|113313.8|113263.8|113307.8|113257.8|12
1735607990000|2024-12-31 01:19:50|113311.7|113261.7|113321.8|113271.8|113324.5|113274.5|113308.6|113258.6|11
1735608000000|2024-12-31 01:20:00|113317.6|113267.6|113316.9|113266.9|113325.3|113275.3|113313|113263|11
1735608010000|2024-12-31 01:20:10|113314.6|113264.6|113318.3|113268.3|113319.8|113269.8|113312.9|113262.9|9
1735608020000|2024-12-31 01:20:20|113314|113264|113318.3|113268.3|113318.9|113268.9|113313.8|113263.8|10
1735608030000|2024-12-31 01:20:30|113318.4|113268.4|113361.2|113214.9|113361.2|113268.4|113318.4|113214.9|4
1735608040000|2024-12-31 01:20:40|113361.3|113214.8|113361.3|113214.7|113361.3|113214.9|113361.3|113214.6|8
1735608050000|2024-12-31 01:20:50|113359.2|113215.9|113317.2|113267.2|113361.3|113267.2|113305.5|113214.5|8
1735608060000|2024-12-31 01:21:00|113314.6|113264.6|113317.2|113267.2|113317.2|113267.2|113314.1|113264.1|4
1735608080000|2024-12-31 01:21:20|113319.4|113269.4|113319.3|113269.3|113319.4|113269.4|113319.3|113269.3|2
1735608090000|2024-12-31 01:21:30|113319.4|113269.4|113358.7|113213.4|113358.7|113269.4|113318.9|113213.4|6
1735608100000|2024-12-31 01:21:40|113358.8|113213.3|113358.9|113213.3|113358.9|113213.3|113358.8|113213.3|3
1735608110000|2024-12-31 01:21:50||113213.2||113213.2||113213.2||113213.2|1
1735608120000|2024-12-31 01:22:00|113318.9|113268.9|113324.9|113274.9|113324.9|113274.9|113318.9|113268.9|2
1735608140000|2024-12-31 01:22:20|113318.9|113268.9|113318.9|113268.9|113318.9|113268.9|113318.9|113268.9|1
1735608150000|2024-12-31 01:22:30|113318.8|113268.8|113307.6|113257.6|113318.8|113268.8|113307.6|113257.6|7
1735608160000|2024-12-31 01:22:40|113312.2|113262.2|113311.5|113261.5|113312.2|113262.2|113311.4|113261.4|4
1735608170000|2024-12-31 01:22:50|113311.8|113261.8|113312.1|113262.1|113312.1|113262.1|113311.8|113261.8|2
1735608180000|2024-12-31 01:23:00|113311.5|113261.5|113354.8|113207.9|113354.9|113261.5|113311.5|113207.7|5
1735608190000|2024-12-31 01:23:10|113353.4|113207.8|113307.5|113257.5|113353.4|113257.5|113304|113205.2|8
1735608200000|2024-12-31 01:23:20|113310.7|113260.7|113311.1|113261.1|113312|113262|113307.8|113257.8|8
1735608210000|2024-12-31 01:23:30|113312.2|113262.2|113311.5|113261.5|113312.2|113262.2|113311.5|113261.5|2
1735608220000|2024-12-31 01:23:40|113307.4|113257.4|113312.6|113262.6|113312.6|113262.6|113307.4|113257.4|5
1735608230000|2024-12-31 01:23:50|113357.4|113210.9|113355.3|113209.2|113357.4|113211|113355.3|113209.2|8
1735608240000|2024-12-31 01:24:00|113317.8|113267.8|113308.4|113258.4|113317.8|113267.8|113307.1|113257.1|9
1735608250000|2024-12-31 01:24:10|113311.2|113261.2|113308.2|113258.2|113311.2|113261.2|113305.4|113255.4|9
1735608260000|2024-12-31 01:24:20|113308.1|113258.1|113307.7|113257.7|113308.2|113258.2|113307.7|113257.7|7
1735608270000|2024-12-31 01:24:30|113307.8|113257.8|113312.9|113262.9|113312.9|113262.9|113307.8|113257.8|6
1735608280000|2024-12-31 01:24:40|113313.7|113263.7|113309.5|113259.5|113356.8|113263.7|113307.3|113211.3|5
1735608290000|2024-12-31 01:24:50|113309.3|113259.3|113312.3|113262.3|113315.4|113265.4|113309.3|113259.3|10
1735608300000|2024-12-31 01:25:00|113313.7|113263.7|113317|113267|113325.4|113275.4|113308.7|113258.7|14
1735608310000|2024-12-31 01:25:10|113319.9|113269.9|113319.9|113269.9|113323.6|113273.6|113319.8|113269.8|6
1735608320000|2024-12-31 01:25:20|113327.7|113277.7|113316.2|113266.2|113327.7|113277.7|113316.2|113266.2|4
1735608330000|2024-12-31 01:25:30|113315.8|113265.8|113314.5|113264.5|113320|113270|113314.5|113264.5|12
1735608340000|2024-12-31 01:25:40|113356.7|113215.8|113354.5|113211.4|113356.7|113215.9|113348.5|113209.1|12
1735608350000|2024-12-31 01:25:50|113354.3|113214|113319.1|113269.1|113356.2|113269.1|113314.2|113212.8|7
1735608360000|2024-12-31 01:26:00|113316.6|113266.6|113302.3|113252.3|113318.4|113268.4|113299.6|113249.6|13
1735608370000|2024-12-31 01:26:10|113301.3|113251.3|113299.8|113249.8|113304.1|113254.1|113299.8|113249.8|7
1735608380000|2024-12-31 01:26:20|113304.1|113254.1|113305|113255|113305.4|113255.4|113304.1|113254.1|5
1735608390000|2024-12-31 01:26:30|113305.1|113255.1|113298.9|113248.9|113305.1|113255.1|113298.9|113248.9|7
1735608400000|2024-12-31 01:26:40|113300.9|113250.9|113300.1|113250.1|113300.9|113250.9|113300.1|113250.1|4
1735608410000|2024-12-31 01:26:50|113300.3|113250.3|113300.2|113250.2|113300.4|113250.4|113300.2|113250.2|4
1735608420000|2024-12-31 01:27:00|113300.3|113250.3|113335.1|113199.4|113335.4|113250.4|113300.3|113199.4|6
1735608430000|2024-12-31 01:27:10|113336.1|113198.2|113299.4|113249.4|113336.1|113249.5|113296.7|113198.2|6
1735608440000|2024-12-31 01:27:20|113299.5|113249.5|113299.4|113249.4|113299.5|113249.5|113299.4|113249.4|2
1735608450000|2024-12-31 01:27:30|113299.7|113249.7|113299.8|113249.8|113299.8|113249.8|113299.7|113249.7|2
1735608460000|2024-12-31 01:27:40|113299.6|113249.6|113297.4|113247.4|113302.7|113252.7|113294.6|113244.6|7
1735608470000|2024-12-31 01:27:50|113297.5|113247.5|113297.5|113247.5|113297.5|113247.5|113297.5|113247.5|1
1735608480000|2024-12-31 01:28:00|113297.4|113247.4|113291.8|113241.8|113297.4|113247.4|113291.8|113241.8|3
1735608490000|2024-12-31 01:28:10|113292.3|113242.3|113291.8|113241.8|113295.1|113245.1|113287.1|113237.1|13
1735608500000|2024-12-31 01:28:20|113294.9|113244.9|113291.9|113241.9|113296.5|113246.5|113288.4|113238.4|11
1735608510000|2024-12-31 01:28:30|113291.8|113241.8|113284|113234|113294.7|113244.7|113284|113234|7
1735608520000|2024-12-31 01:28:40|113283.1|113233.1|113283.5|113233.5|113283.5|113233.5|113282.2|113232.2|3
1735608530000|2024-12-31 01:28:50|113286.2|113236.2|113289.6|113239.6|113289.6|113239.6|113283.7|113233.7|6
1735608540000|2024-12-31 01:29:00|113289.2|113239.2|113289|113239|113289.2|113239.2|113288.9|113238.9|3
1735608550000|2024-12-31 01:29:10|113286.3|113236.3|113273.5|113223.5|113286.3|113236.3|113273.5|113223.5|11
1735608560000|2024-12-31 01:29:20|113272.5|113222.5|113274.8|113224.8|113275|113225|113272.5|113222.5|4
1735608570000|2024-12-31 01:29:30|113275.1|113225.1|113271|113221|113275.5|113225.5|113270.4|113220.4|7
1735608580000|2024-12-31 01:29:40|113271.5|113221.5|113272.9|113222.9|113272.9|113222.9|113271.5|113221.5|5
1735608590000|2024-12-31 01:29:50|113272.8|113222.8|113273|113223|113273|113223|113272.8|113222.8|3
1735608600000|2024-12-31 01:30:00|113272.9|113222.9|113323.4|113174.1|113323.4|113223|113272.9|113174.1|5
1735608610000|2024-12-31 01:30:10|113323.5|113173.8|113271.6|113221.6|113323.5|113227.4|113260.6|113173.8|16
1735608620000|2024-12-31 01:30:20|113270.7|113220.7|113258.1|113208.1|113271.7|113221.7|113256.9|113206.9|17
1735608630000|2024-12-31 01:30:30|113255.6|113205.6|113252.8|113202.8|113257.8|113207.8|113250.9|113200.9|12
1735608640000|2024-12-31 01:30:40|113252.6|113202.6|113247.3|113197.3|113252.6|113202.6|113247.3|113197.3|4
1735608650000|2024-12-31 01:30:50|113247.7|113197.7|113243.9|113193.9|113256.9|113206.9|113239|113189|28
1735608660000|2024-12-31 01:31:00|113238|113188|113246.8|113196.8|113290.5|113199.7|113238|113165.5|17
1735608670000|2024-12-31 01:31:10|113247.1|113197.1|113244.7|113194.7|113251.2|113201.2|113244.7|113194.7|10
1735608680000|2024-12-31 01:31:20|113244|113194|113245.2|113195.2|113245.2|113195.2|113239.6|113189.6|6
1735608690000|2024-12-31 01:31:30|113244.8|113194.8|113232.6|113182.6|113247|113197|113232.6|113182.6|10
1735608700000|2024-12-31 01:31:40|113238.1|113188.1|113229.5|113179.5|113238.5|113188.5|113229.5|113179.5|7
1735608710000|2024-12-31 01:31:50|113235.7|113185.7|113233.5|113183.5|113235.7|113185.7|113233.5|113183.5|6
1735608720000|2024-12-31 01:32:00|113234.4|113184.4|113218.7|113168.7|113235.2|113185.2|113218.4|113168.4|16
1735608730000|2024-12-31 01:32:10|113219.3|113169.3|113231|113181|113239.6|113189.6|113215.4|113165.4|12
1735608740000|2024-12-31 01:32:20|113222.7|113172.7|113231|113181|113234.7|113184.7|113222.7|113172.7|12
1735608750000|2024-12-31 01:32:30|113230|113180|113230.2|113180.2|113231|113181|113214.5|113164.5|13
1735608760000|2024-12-31 01:32:40|113231|113181|113231.4|113181.4|113234.6|113184.6|113222.1|113172.1|11
1735608770000|2024-12-31 01:32:50|113229.4|113179.4|113231.4|113181.4|113231.4|113181.4|113229.4|113179.4|2
1735608790000|2024-12-31 01:33:10|113230.5|113180.5|113235.7|113185.7|113235.7|113185.7|113230.5|113180.5|3
1735608800000|2024-12-31 01:33:20|113286.1|113125|113286.1|113125|113286.4|113125|113283|113125|5
1735608810000|2024-12-31 01:33:30|113286.2|113113|113283.2|113125|113286.5|113125|113282.9|113113|11
1735608820000|2024-12-31 01:33:40|113283.5|113113|113229.1|113179.1|113283.5|113183.7|113218.3|113113|15
1735608830000|2024-12-31 01:33:50|113230.6|113180.6|113237.2|113187.2|113238.9|113188.9|113229.9|113179.9|10
1735608840000|2024-12-31 01:34:00|113238.1|113188.1|113226.4|113176.4|113238.1|113188.1|113217.4|113167.4|20
1735608850000|2024-12-31 01:34:10|113225.8|113175.8|113226.7|113176.7|113232.7|113182.7|113220.3|113170.3|11
1735608860000|2024-12-31 01:34:20|113225.8|113175.8|113236.3|113186.3|113239.2|113189.2|113221.6|113171.6|19
1735608880000|2024-12-31 01:34:40|113239.6|113189.6|113239.1|113189.1|113249.2|113199.2|113238.2|113188.2|18
1735608890000|2024-12-31 01:34:50|113244|113194|113235.3|113185.3|113244|113194|113228.3|113178.3|15
1735608900000|2024-12-31 01:35:00|113235.9|113185.9|113240.3|113190.3|113242.6|113192.6|113232.4|113182.4|15
1735608910000|2024-12-31 01:35:10|113244.8|113194.8|113240.7|113190.7|113244.8|113194.8|113233.8|113183.8|13
1735608920000|2024-12-31 01:35:20|113241|113191|113232.9|113182.9|113241|113191|113232.1|113182.1|17
1735608930000|2024-12-31 01:35:30|113240.5|113190.5|113239.7|113189.7|113240.8|113190.8|113239.7|113189.7|8
1735608940000|2024-12-31 01:35:40|113238.6|113188.6|113238.7|113188.7|113242.9|113192.9|113238.6|113188.6|10
1735608950000|2024-12-31 01:35:50|113242.4|113192.4|113239.2|113189.2|113242.6|113192.6|113238.6|113188.6|7
1735608960000|2024-12-31 01:36:00|113234.5|113184.5|113237.1|113187.1|113241.6|113191.6|113234.5|113184.5|6
1735608970000|2024-12-31 01:36:10|113241.5|113191.5|113237.1|113187.1|113241.5|113191.5|113233.4|113183.4|13
1735608980000|2024-12-31 01:36:20|113237|113187|113236.8|113186.8|113241.4|113191.4|113236.8|113186.8|5
1735608990000|2024-12-31 01:36:30|113241.2|113191.2|113238.6|113188.6|113244.2|113194.2|113233.5|113183.5|17
1735609020000|2024-12-31 01:37:00|113239.4|113189.4|113243.3|113193.3|113256.5|113206.5|113237.8|113187.8|11
1735609040000|2024-12-31 01:37:20|113245|113195|113240|113190|113247.2|113197.2|113233.4|113183.4|5
1735609050000|2024-12-31 01:37:30|113240.1|113190.1|113258.1|113208.1|113262.5|113212.5|113237.8|113187.8|16
1735609060000|2024-12-31 01:37:40|113258|113208|113252.7|113202.7|113258|113208|113245.8|113195.8|10
1735609070000|2024-12-31 01:37:50|113253.6|113203.6|113254.4|113204.4|113254.4|113204.4|113246.4|113196.4|3
1735609080000|2024-12-31 01:38:00|113255.2|113205.2|113256.7|113206.7|113256.7|113206.7|113248.8|113198.8|6
1735609090000|2024-12-31 01:38:10|113253.6|113203.6|113259.2|113209.2|113260.2|113210.2|113253.6|113203.6|4
1735609100000|2024-12-31 01:38:20|113263.6|113213.6|113263.1|113213.1|113264.7|113214.7|113257.9|113207.9|6
1735609110000|2024-12-31 01:38:30|113263.9|113213.9|113266.4|113216.4|113267.4|113217.4|113261.4|113211.4|9
1735609120000|2024-12-31 01:38:40|113260.7|113210.7|113254.9|113204.9|113262.3|113212.3|113248.7|113198.7|8
1735609130000|2024-12-31 01:38:50|113255.7|113205.7|113250.1|113200.1|113255.7|113205.7|113250.1|113200.1|3
1735609140000|2024-12-31 01:39:00|113250.9|113200.9|113256.8|113206.8|113258.6|113208.6|113250.9|113200.9|9
1735609150000|2024-12-31 01:39:10|113258.6|113208.6|113255.9|113205.9|113258.6|113208.6|113255.9|113205.9|3
1735609160000|2024-12-31 01:39:20|113249.8|113199.8|113260.7|113210.7|113262.5|113212.5|113249.8|113199.8|4
1735609170000|2024-12-31 01:39:30|113262.5|113212.5|113255.5|113205.5|113262.5|113212.5|113254.4|113204.4|6
1735609180000|2024-12-31 01:39:40|113258.6|113208.6|113251.1|113201.1|113258.6|113208.6|113250.2|113200.2|8
1735609190000|2024-12-31 01:39:50|113254.3|113204.3|113249.8|113199.8|113258.5|113208.5|113249.8|113199.8|10
1735609200000|2024-12-31 01:40:00|113255.5|113205.5|113306.5|113160.3|113310.4|113209.6|113254.6|113150.8|22
1735609210000|2024-12-31 01:40:10|113305.4|113162.8|113300.8|113157.2|113305.4|113162.8|113299.2|113156.4|12
1735609220000|2024-12-31 01:40:20|113294.6|113154|113298.4|113155|113306.7|113162.6|113294.6|113149.7|24
1735609230000|2024-12-31 01:40:30|113299.2|113155.7|113303.4|113157.8|113303.4|113157.8|113299.2|113155.7|4
1735609240000|2024-12-31 01:40:40|113304.1|113158.5|113307.9|113162.5|113309.1|113163.8|113300.5|113155.6|10
1735609250000|2024-12-31 01:40:50|113308|113162.6|113306|113163|113308|113163.4|113302.5|113157.6|11
1735609260000|2024-12-31 01:41:00|113305.2|113162.9|113306|113165.2|113306|113165.2|113305.2|113162.9|5
1735609270000|2024-12-31 01:41:10|113306.1|113164.9|113306.9|113166|113306.9|113166|113301.8|113161|7
1735609280000|2024-12-31 01:41:20|113307.3|113164.1|113299.4|113163.8|113309.1|113167.5|113295.5|113156.5|19
1735609290000|2024-12-31 01:41:30|113300.6|113164.5|113293.3|113157.7|113300.6|113164.5|113286.9|113149.9|14
1735609300000|2024-12-31 01:41:40||113158.3||113158.3||113158.3||113158.3|1
1735609310000|2024-12-31 01:41:50|113294.8|113158.4|113290.2|113154.8|113294.8|113158.4|113287.6|113152.6|15
1735609320000|2024-12-31 01:42:00|113291.5|113148.6|113288.3|113151.9|113292.8|113153.4|113288|113148.6|8
1735609330000|2024-12-31 01:42:10|113288.6|113152.2|113288.7|113152.2|113290.5|113152.2|113287.7|113150.3|8
1735609340000|2024-12-31 01:42:20|113286.3|113149.7|113288.3|113152.7|113293.3|113152.7|113286.3|113149.7|8
1735609350000|2024-12-31 01:42:30|113287.9|113152.3|113294.9|113158.2|113298.5|113164.3|113287.9|113148.8|10
1735609360000|2024-12-31 01:42:40|113294.5|113157.4|113295.1|113164|113295.1|113208.8|113257.5|113156.5|12
1735609370000|2024-12-31 01:42:50|113294.8|113163.5|113287.9|113157.9|113297.5|113163.5|113287.9|113154.4|15
1735609380000|2024-12-31 01:43:00|113244.4|113194.4|113236.6|113186.6|113247.4|113197.4|113236.6|113186.6|13
1735609390000|2024-12-31 01:43:10|113241.8|113191.8|113240.9|113190.9|113244.7|113194.7|113237.4|113187.4|12
1735609400000|2024-12-31 01:43:20|113242.1|113192.1|113237.1|113187.1|113242.1|113192.1|113237.1|113187.1|8
1735609410000|2024-12-31 01:43:30|113237.2|113187.2|113232.1|113182.1|113237.3|113187.3|113232.1|113182.1|8
1735609420000|2024-12-31 01:43:40|113231.4|113181.4|113233.2|113183.2|113234.4|113184.4|113231.4|113181.4|11
1735609430000|2024-12-31 01:43:50|113233.4|113183.4|113231.3|113181.3|113233.4|113183.4|113228.7|113178.7|8
1735609440000|2024-12-31 01:44:00|113231.8|113181.8|113234|113184|113235.1|113185.1|113231.6|113181.6|15
1735609450000|2024-12-31 01:44:10|113233.9|113183.9|113228.1|113178.1|113234.3|113184.3|113226.7|113176.7|14
1735609460000|2024-12-31 01:44:20|113228|113178|113227.9|113177.9|113228|113178|113227.8|113177.8|3
1735609470000|2024-12-31 01:44:30|113228.2|113178.2|113227.8|113177.8|113228.2|113178.2|113227.7|113177.7|5
1735609480000|2024-12-31 01:44:40|113227.9|113177.9|113232.3|113182.3|113278.5|113182.8|113227.9|113130.2|7
1735609490000|2024-12-31 01:44:50|113232.5|113182.5|113228.2|113178.2|113233.4|113183.4|113228.2|113178.2|14
1735609500000|2024-12-31 01:45:00|113228.8|113178.8|113228.7|113178.7|113229.2|113179.2|113228.3|113178.3|20
1735609510000|2024-12-31 01:45:10|113224.1|113174.1|113220.3|113170.3|113224.1|113174.1|113206.5|113156.5|22
1735609520000|2024-12-31 01:45:20|113220.9|113170.9|113219.6|113169.6|113221.1|113171.1|113214.7|113164.7|11
1735609530000|2024-12-31 01:45:30|113224.8|113174.8|113219.8|113169.8|113228.4|113178.4|113215.1|113165.1|7
1735609540000|2024-12-31 01:45:40|113221.2|113171.2|113215|113165|113226|113176|113215|113165|14
1735609550000|2024-12-31 01:45:50|113215.3|113165.3|113226.1|113176.1|113228.6|113178.6|113215.3|113165.3|11
1735609560000|2024-12-31 01:46:00|113226.5|113176.5|113228|113178|113235.8|113185.8|113221.3|113171.3|19
1735609570000|2024-12-31 01:46:10|113234.9|113184.9|113226.3|113176.3|113244.8|113194.8|113221.9|113171.9|24
1735609580000|2024-12-31 01:46:20|113227.8|113177.8|113221.7|113171.7|113227.8|113177.8|113213|113163|17
1735609590000|2024-12-31 01:46:30|113226.3|113176.3|113226.8|113176.8|113234.1|113184.1|113221.2|113171.2|18
1735609600000|2024-12-31 01:46:40|113232.6|113182.6|113232|113182|113235.6|113185.6|113230.7|113180.7|6
1735609610000|2024-12-31 01:46:50|113232.1|113182.1|113222.4|113172.4|113237|113187|113213.7|113163.7|22
1735609620000|2024-12-31 01:47:00|113221.6|113171.6|113218.1|113168.1|113221.6|113171.6|113217.5|113167.5|3
1735609630000|2024-12-31 01:47:10|113218.3|113168.3|113216|113166|113218.3|113168.3|113215.3|113165.3|11
1735609640000|2024-12-31 01:47:20|113212.9|113162.9|113212.3|113162.3|113216.3|113166.3|113212.2|113162.2|7
1735609650000|2024-12-31 01:47:30|113213.6|113163.6|113226.4|113176.4|113226.4|113176.4|113212.3|113162.3|7
1735609660000|2024-12-31 01:47:40|113229.5|113179.5|113231.8|113181.8|113231.9|113181.9|113219.1|113169.1|13
1735609670000|2024-12-31 01:47:50|113231.7|113181.7|113231.6|113181.6|113232.2|113182.2|113231|113181|12
1735609680000|2024-12-31 01:48:00|113231.5|113181.5|113229.1|113179.1|113231.5|113181.5|113224.7|113174.7|7
1735609690000|2024-12-31 01:48:10|113232|113182|113231.2|113181.2|113232.4|113182.4|113231.2|113181.2|6
1735609700000|2024-12-31 01:48:20|113231.3|113181.3|113219.4|113169.4|113231.4|113181.4|113218.8|113168.8|13
1735609710000|2024-12-31 01:48:30|113223.3|113173.3|113221.9|113171.9|113223.4|113173.4|113217.3|113167.3|12
1735609720000|2024-12-31 01:48:40|113222.7|113172.7|113208.5|113158.5|113223.2|113173.2|113208.5|113158.5|17
1735609730000|2024-12-31 01:48:50|113208.6|113158.6|113207.2|113157.2|113211.6|113161.6|113203.6|113153.6|14
1735609740000|2024-12-31 01:49:00|113205.7|113155.7|113206.2|113156.2|113207.6|113157.6|113205.4|113155.4|10
1735609750000|2024-12-31 01:49:10|113207.2|113157.2|113201.2|113151.2|113207.2|113157.2|113200.4|113150.4|12
1735609760000|2024-12-31 01:49:20|113201|113151|113206.9|113156.9|113212.1|113162.1|113201|113151|21
1735609770000|2024-12-31 01:49:30|113206.8|113156.8|113205.6|113155.6|113211.7|113161.7|113205.6|113155.6|8
1735609780000|2024-12-31 01:49:40|113207.3|113157.3|113214.1|113164.1|113214.2|113164.2|113202.6|113152.6|19
1735609790000|2024-12-31 01:49:50|113214|113164|113214|113164|113214|113164|113206.2|113156.2|8
1735609800000|2024-12-31 01:50:00|113214.2|113164.2|113208.8|113158.8|113219.3|113169.3|113208|113158|16
1735609810000|2024-12-31 01:50:10|113209|113159|113216.8|113166.8|113219.1|113169.1|113209|113159|13
1735609820000|2024-12-31 01:50:20|113216.1|113166.1|113216.5|113166.5|113216.5|113166.5|113215.7|113165.7|8
1735609830000|2024-12-31 01:50:30|113215.8|113165.8|113210.5|113160.5|113216.6|113166.6|113209.8|113159.8|16
1735609840000|2024-12-31 01:50:40|113209.8|113159.8|113208.6|113158.6|113214.7|113164.7|113208.6|113158.6|5
1735609850000|2024-12-31 01:50:50|113209.6|113159.6|113208.4|113158.4|113215.6|113165.6|113208.4|113158.4|12
1735609860000|2024-12-31 01:51:00|113210.2|113160.2|113208.4|113158.4|113210.2|113160.2|113204|113154|7
1735609870000|2024-12-31 01:51:10|113204.2|113154.2|113209.5|113159.5|113214.6|113164.6|113204.2|113154.2|17
1735609880000|2024-12-31 01:51:20|113215.3|113165.3|113213|113163|113215.3|113165.3|113212.2|113162.2|4
1735609890000|2024-12-31 01:51:30|113209.1|113159.1|113209.3|113159.3|113214.5|113164.5|113209.1|113159.1|6
1735609900000|2024-12-31 01:51:40|113208.3|113158.3|113224.3|113174.3|113225.1|113175.1|113205.3|113155.3|14
1735609910000|2024-12-31 01:51:50|113221.3|113171.3|113218.7|113168.7|113221.3|113171.3|113216.1|113166.1|12
1735609920000|2024-12-31 01:52:00|113219.4|113169.4|113219.1|113169.1|113219.4|113169.4|113216.6|113166.6|4
1735609930000|2024-12-31 01:52:10|113215.9|113165.9|113220.5|113170.5|113220.5|113170.5|113215.9|113165.9|4
1735609940000|2024-12-31 01:52:20|113221.2|113171.2|113229.6|113179.6|113229.6|113179.6|113221.1|113171.1|10
1735609950000|2024-12-31 01:52:30|113224.8|113174.8|113229.8|113179.8|113229.8|113179.8|113224.8|113174.8|3
1735609960000|2024-12-31 01:52:40|113229.7|113179.7|113217|113167|113229.7|113179.7|113216.2|113166.2|16
1735609970000|2024-12-31 01:52:50|113222.2|113172.2|113223|113173|113223.1|113173.1|113215.4|113165.4|8
1735609980000|2024-12-31 01:53:00|113223.2|113173.2|113227.6|113177.6|113227.6|113177.6|113215.1|113165.1|15
1735609990000|2024-12-31 01:53:10|113224.1|113174.1|113238.8|113188.8|113238.8|113188.8|113224.1|113174.1|8
1735610000000|2024-12-31 01:53:20|113234.1|113184.1|113238.4|113188.4|113238.4|113188.4|113234.1|113184.1|7
1735610010000|2024-12-31 01:53:30|113240.8|113190.8|113234.6|113184.6|113240.8|113190.8|113231.3|113181.3|9
1735610020000|2024-12-31 01:53:40|113235.3|113185.3|113239.3|113189.3|113239.3|113189.3|113230.9|113180.9|9
1735610030000|2024-12-31 01:53:50|113234.5|113184.5|113238.5|113188.5|113239|113189|113234.5|113184.5|8
1735610040000|2024-12-31 01:54:00|113241.3|113191.3|113232|113182|113241.4|113191.4|113224|113174|13
1735610050000|2024-12-31 01:54:10|113227.9|113177.9|113227.2|113177.2|113240.4|113190.4|113219.9|113169.9|16
1735610060000|2024-12-31 01:54:20|113231.8|113181.8|113238.8|113188.8|113238.8|113188.8|113231.8|113181.8|3
1735610070000|2024-12-31 01:54:30|113238.9|113188.9|113239.3|113189.3|113240.4|113190.4|113238.9|113188.9|8
1735610080000|2024-12-31 01:54:40|113240.4|113190.4|113239.8|113189.8|113240.4|113190.4|113239.7|113189.7|4
1735610090000|2024-12-31 01:54:50|113239.7|113189.7|113224.7|113174.7|113239.7|113189.7|113220.5|113170.5|15
1735610100000|2024-12-31 01:55:00|113229.9|113179.9|113222.3|113172.3|113229.9|113179.9|113221.7|113171.7|5
1735610110000|2024-12-31 01:55:10|113222.6|113172.6|113228.1|113178.1|113232.6|113182.6|113217.2|113167.2|18
1735610120000|2024-12-31 01:55:20|113228.6|113178.6|113228.4|113178.4|113231.8|113181.8|113215.4|113165.4|23
1735610130000|2024-12-31 01:55:30|113228.3|113178.3|113223.7|113173.7|113228.3|113178.3|113222.2|113172.2|8
1735610140000|2024-12-31 01:55:40|113223.8|113173.8|113222.8|113172.8|113228|113178|113222.8|113172.8|7
1735610150000|2024-12-31 01:55:50|113227.8|113177.8|113203.2|113153.2|113227.8|113177.8|113201.7|113151.7|17
1735610160000|2024-12-31 01:56:00|113212.1|113162.1|113204.4|113154.4|113212.1|113162.1|113199.3|113149.3|11
1735610170000|2024-12-31 01:56:10|113204.1|113154.1|113205|113155|113205.4|113155.4|113196.6|113146.6|13
1735610180000|2024-12-31 01:56:20|113204.2|113154.2|113204.1|113154.1|113205.3|113155.3|113196.5|113146.5|10
1735610190000|2024-12-31 01:56:30|113200.7|113150.7|113210.6|113160.6|113210.8|113160.8|113196.3|113146.3|12
1735610200000|2024-12-31 01:56:40|113210.7|113160.7|113212.9|113162.9|113217.6|113167.6|113210.5|113160.5|10
1735610210000|2024-12-31 01:56:50|113212|113162|113222.6|113172.6|113224.2|113174.2|113212|113162|17
1735610220000|2024-12-31 01:57:00|113217.9|113167.9|113231.4|113181.4|113231.4|113181.4|113217.9|113167.9|11
1735610230000|2024-12-31 01:57:10|113229|113179|113234.5|113184.5|113235.6|113185.6|113229|113179|7
1735610240000|2024-12-31 01:57:20|113234.6|113184.6|113231|113181|113234.7|113184.7|113227.1|113177.1|5
1735610250000|2024-12-31 01:57:30|113230.6|113180.6|113226.5|113176.5|113230.6|113180.6|113225.9|113175.9|8
1735610260000|2024-12-31 01:57:40|113226.4|113176.4|113229.4|113179.4|113229.5|113179.5|113226|113176|7
1735610270000|2024-12-31 01:57:50|113233.1|113183.1|113225.6|113175.6|113233.1|113183.1|113225.6|113175.6|4
1735610280000|2024-12-31 01:58:00|113223.2|113173.2|113224.2|113174.2|113225.9|113175.9|113221.3|113171.3|12
1735610290000|2024-12-31 01:58:10|113221.6|113171.6|113222.2|113172.2|113231.5|113181.5|113221.6|113171.6|14
1735610300000|2024-12-31 01:58:20|113224.4|113174.4|113226.7|113176.7|113228.1|113178.1|113220.4|113170.4|15
1735610310000|2024-12-31 01:58:30|113228.3|113178.3|113226.6|113176.6|113228.3|113178.3|113226.2|113176.2|5
1735610320000|2024-12-31 01:58:40|113220.5|113170.5|113273.6|113136.1|113273.6|113175.8|113220.5|113132.7|7
1735610330000|2024-12-31 01:58:50|113274.4|113136.9|113270.3|113132.7|113283.2|113136.9|113265|113124.7|8
1735610340000|2024-12-31 01:59:00|113217.8|113167.8|113216.9|113166.9|113222|113172|113211.1|113161.1|15
1735610350000|2024-12-31 01:59:10|113221.7|113171.7|113218.7|113168.7|113224.7|113174.7|113210.9|113160.9|11
1735610360000|2024-12-31 01:59:20|113210.9|113160.9|113211.6|113161.6|113218.7|113168.7|113210.3|113160.3|15
1735610370000|2024-12-31 01:59:30|113211.5|113161.5|113216.5|113166.5|113217.4|113167.4|113210.9|113160.9|14
1735610380000|2024-12-31 01:59:40|113216.4|113166.4|113216.5|113166.5|113217.4|113167.4|113212.1|113162.1|8
1735610390000|2024-12-31 01:59:50|113217.4|113167.4|113215.6|113165.6|113220.1|113170.1|113210.3|113160.3|17
1735610400000|2024-12-31 02:00:00|113218.3|113168.3|113213.1|113163.1|113218.3|113168.3|113211.7|113161.7|19
1735610410000|2024-12-31 02:00:10|113213|113163|113218.1|113168.1|113218.1|113168.1|113213|113163|5
1735610420000|2024-12-31 02:00:20|113218|113168|113214.9|113164.9|113219.5|113169.5|113214.1|113164.1|8
1735610430000|2024-12-31 02:00:30|113215.1|113165.1|113217.6|113167.6|113218.3|113168.3|113214|113164|8
1735610440000|2024-12-31 02:00:40|113220.6|113170.6|113220.6|113170.6|113220.7|113170.7|113220.6|113170.6|3
1735610450000|2024-12-31 02:00:50|113220.7|113170.7|113220.7|113170.7|113220.7|113170.7|113220.7|113170.7|1
1735610460000|2024-12-31 02:01:00|113220.6|113170.6|113221|113171|113227.2|113177.2|113216.8|113166.8|19
1735610470000|2024-12-31 02:01:10|113221.1|113171.1|113221.6|113171.6|113221.6|113171.6|113219.7|113169.7|5
1735610480000|2024-12-31 02:01:20|113224.2|113174.2|113222.9|113172.9|113230.1|113180.1|113215.2|113165.2|10
1735610490000|2024-12-31 02:01:30|113223.9|113173.9|113222.9|113172.9|113223.9|113173.9|113222.9|113172.9|2
1735610500000|2024-12-31 02:01:40|113223.9|113173.9|113222.9|113172.9|113223.9|113173.9|113222.9|113172.9|4
1735610510000|2024-12-31 02:01:50|113223.9|113173.9|113218.2|113168.2|113223.9|113173.9|113218.2|113168.2|13
1735610520000|2024-12-31 02:02:00|113217.7|113167.7|113212.6|113162.6|113222.6|113172.6|113212.6|113162.6|17
1735610530000|2024-12-31 02:02:10|113212|113162|113209|113159|113212.2|113162.2|113209|113159|11
1735610540000|2024-12-31 02:02:20|113208.8|113158.8|113210.4|113160.4|113210.8|113160.8|113208.4|113158.4|8
1735610550000|2024-12-31 02:02:30|113210.6|113160.6|113209.7|113159.7|113210.8|113160.8|113208.9|113158.9|8
1735610560000|2024-12-31 02:02:40|113209.8|113159.8|113209.7|113159.7|113209.8|113159.8|113209.6|113159.6|6
1735610570000|2024-12-31 02:02:50|113209.6|113159.6|113206.3|113156.3|113210.4|113160.4|113205.7|113155.7|11
1735610580000|2024-12-31 02:03:00|113206.1|113156.1|113202.1|113152.1|113207.3|113157.3|113202.1|113152.1|10
1735610590000|2024-12-31 02:03:10|113202.2|113152.2|113202.2|113152.2|113202.2|113152.2|113200.6|113150.6|3
1735610600000|2024-12-31 02:03:20|113200.6|113150.6|113196.8|113146.8|113200.6|113150.6|113196.8|113146.8|6
1735610610000|2024-12-31 02:03:30|113197|113147|113192.8|113142.8|113197.1|113147.1|113192.8|113142.8|14
1735610620000|2024-12-31 02:03:40|113195.3|113145.3|113185.2|113135.2|113198.5|113148.5|113185|113135|16
1735610630000|2024-12-31 02:03:50|113185.3|113135.3|113194|113144|113194|113144|113185.3|113135.3|6
1735610640000|2024-12-31 02:04:00|113193|113143|113188.1|113138.1|113193|113143|113187.8|113137.8|7
1735610650000|2024-12-31 02:04:10|113185.4|113135.4|113184.2|113134.2|113185.4|113135.4|113182.5|113132.5|7
1735610660000|2024-12-31 02:04:20|113187.1|113137.1|113195.2|113145.2|113197.7|113147.7|113187.1|113137.1|15
1735610670000|2024-12-31 02:04:30|113194.6|113144.6|113194.8|113144.8|113195.3|113145.3|113194|113144|6
1735610690000|2024-12-31 02:04:50|113239|113100.7|113191.3|113141.3|113239|113146.1|113191.3|113100.7|10
1735610700000|2024-12-31 02:05:00|113188.8|113138.8|113186|113136|113191.2|113141.2|113185.7|113135.7|15
1735610710000|2024-12-31 02:05:10|113179.8|113129.8|113183.1|113133.1|113183.1|113133.1|113179.8|113129.8|4
1735610720000|2024-12-31 02:05:20|113175.4|113125.4|113193.8|113143.8|113193.8|113143.8|113175.4|113125.4|7
1735610730000|2024-12-31 02:05:30|113197|113147|113200.9|113150.9|113200.9|113150.9|113189.1|113139.1|10
1735610740000|2024-12-31 02:05:40|113199.7|113149.7|113210.5|113160.5|113210.5|113160.5|113199.7|113149.7|8
1735610750000|2024-12-31 02:05:50|113211.2|113161.2|113204.2|113154.2|113211.2|113161.2|113193.2|113143.2|19
1735610760000|2024-12-31 02:06:00|113204|113154|113207.4|113157.4|113207.4|113157.4|113203.8|113153.8|6
1735610770000|2024-12-31 02:06:10|113207.3|113157.3|113207.3|113157.3|113208.1|113158.1|113205.8|113155.8|5
1735610780000|2024-12-31 02:06:20|113205.8|113155.8|113207|113157|113207|113157|113205.8|113155.8|6
1735610790000|2024-12-31 02:06:30|113207.1|113157.1|113207|113157|113210.5|113160.5|113205.8|113155.8|7
1735610800000|2024-12-31 02:06:40|113206.9|113156.9|113212.1|113162.1|113212.1|113162.1|113204.6|113154.6|7
1735610810000|2024-12-31 02:06:50|113210|113160|113209.8|113159.8|113214.8|113164.8|113209.6|113159.6|6
1735610820000|2024-12-31 02:07:00|113213.3|113163.3|113210.7|113160.7|113213.3|113163.3|113209.5|113159.5|5
1735610830000|2024-12-31 02:07:10|113210.6|113160.6|113211.4|113161.4|113211.4|113161.4|113209.7|113159.7|8
1735610840000|2024-12-31 02:07:20|113208.5|113158.5|113210.8|113160.8|113215.2|113165.2|113208.5|113158.5|8
1735610850000|2024-12-31 02:07:30|113210.1|113160.1|113214|113164|113218|113168|113209.8|113159.8|13
1735610860000|2024-12-31 02:07:40|113209.3|113159.3|113208.2|113158.2|113209.4|113159.4|113208.2|113158.2|10
1735610870000|2024-12-31 02:07:50|113206.7|113156.7|113208|113158|113208.2|113158.2|113206.7|113156.7|7
1735610880000|2024-12-31 02:08:00|113205.6|113155.6|113216.3|113166.3|113219.2|113169.2|113205.6|113155.6|9
1735610890000|2024-12-31 02:08:10|113211.7|113161.7|113215.3|113165.3|113215.5|113165.5|113209|113159|10
1735610900000|2024-12-31 02:08:20|113210.6|113160.6|113212.4|113162.4|113214.4|113164.4|113207.7|113157.7|10
1735610910000|2024-12-31 02:08:30|113215.1|113165.1|113215|113165|113216.7|113166.7|113213.7|113163.7|8
1735610920000|2024-12-31 02:08:40|113215.1|113165.1|113212.6|113162.6|113221|113171|113209.3|113159.3|13
1735610930000|2024-12-31 02:08:50|113218.6|113168.6|113213.2|113163.2|113218.6|113168.6|113212.2|113162.2|4
1735610940000|2024-12-31 02:09:00|113208.8|113158.8|113209.1|113159.1|113209.1|113159.1|113208.7|113158.7|4
1735610950000|2024-12-31 02:09:10|113208.9|113158.9|113263|113126.7|113263|113159.3|113208.9|113126.7|3
1735610960000|2024-12-31 02:09:20|113266.4|113126.8|113267.2|113131.2|113267.2|113131.2|113259.1|113126.8|7
1735610970000|2024-12-31 02:09:30|113267.8|113131.9|113219.5|113169.5|113267.8|113169.5|113214.6|113131.9|9
1735610980000|2024-12-31 02:09:40|113219|113169|113218.2|113168.2|113220.2|113170.2|113214.6|113164.6|6
1735610990000|2024-12-31 02:09:50|113218.8|113168.8|113222.6|113172.6|113223.4|113173.4|113214.9|113164.9|11
1735611000000|2024-12-31 02:10:00|113222.5|113172.5|113222.6|113172.6|113222.6|113172.6|113222.4|113172.4|4
1735611010000|2024-12-31 02:10:10|113222.3|113172.3|113253.5|113203.5|113257.7|113207.7|113222.1|113172.1|25
1735611020000|2024-12-31 02:10:20|113254.2|113204.2|113252.1|113202.1|113254.2|113204.2|113251.6|113201.6|6
1735611030000|2024-12-31 02:10:30|113251.7|113201.7|113252.5|113202.5|113252.5|113202.5|113251.7|113201.7|3
1735611040000|2024-12-31 02:10:40|113252.6|113202.6|113298.5|113150.9|113298.5|113203.3|113251.5|113150.9|6
1735611050000|2024-12-31 02:10:50|113248.8|113198.8|113247|113197|113248.9|113198.9|113245|113195|9
1735611060000|2024-12-31 02:11:00|113247.7|113197.7|113247|113197|113247.7|113197.7|113247|113197|3
1735611070000|2024-12-31 02:11:10|113249.8|113199.8|113260.4|113210.4|113261.7|113211.7|113242.1|113192.1|14
1735611080000|2024-12-31 02:11:20|113260.3|113210.3|113260.4|113210.4|113260.4|113210.4|113260.3|113210.3|2
1735611090000|2024-12-31 02:11:30|113260.3|113210.3|113256.8|113206.8|113260.5|113210.5|113245.4|113195.4|16
1735611100000|2024-12-31 02:11:40|113257.1|113207.1|113255.5|113205.5|113258.4|113208.4|113255.5|113205.5|10
1735611110000|2024-12-31 02:11:50|113255.4|113205.4|113255.4|113205.4|113255.4|113205.4|113255.3|113205.3|3
1735611120000|2024-12-31 02:12:00|113254.9|113204.9|113250.5|113200.5|113257|113207|113231.8|113181.8|23
1735611130000|2024-12-31 02:12:10|113255.5|113205.5|113244|113194|113256.4|113206.4|113233|113183|7
1735611140000|2024-12-31 02:12:20|113243.8|113193.8|113257.7|113207.7|113257.7|113207.7|113231.3|113181.3|10
1735611150000|2024-12-31 02:12:30|113258.2|113208.2|113256.2|113206.2|113259.2|113209.2|113250.4|113200.4|8
1735611160000|2024-12-31 02:12:40|113256.3|113206.3|113256.3|113206.3|113256.3|113206.3|113256.2|113206.2|3
1735611170000|2024-12-31 02:12:50|113256.2|113206.2|113254.3|113204.3|113256.3|113206.3|113251.6|113201.6|7
1735611180000|2024-12-31 02:13:00|113254.4|113204.4|113245.5|113195.5|113311.6|113204.5|113245.5|113149.5|7
1735611190000|2024-12-31 02:13:10|113245.7|113195.7|113252.2|113202.2|113254.4|113204.4|113245.7|113195.7|12
1735611200000|2024-12-31 02:13:20|113256.9|113206.9|113254.9|113204.9|113258.5|113208.5|113252.8|113202.8|6
1735611210000|2024-12-31 02:13:30|113255.4|113205.4|113258.9|113208.9|113258.9|113208.9|113255.4|113205.4|8
1735611220000|2024-12-31 02:13:40|113257.4|113207.4|113257.3|113207.3|113258.8|113208.8|113257|113207|7
1735611230000|2024-12-31 02:13:50|113257.4|113207.4|113258.3|113208.3|113259.1|113209.1|113257.4|113207.4|5
1735611240000|2024-12-31 02:14:00|113255.2|113205.2|113256.6|113206.6|113259.2|113209.2|113255.2|113205.2|4
1735611250000|2024-12-31 02:14:10|113256.7|113206.7|113256.9|113206.9|113256.9|113206.9|113256.7|113206.7|2
1735611260000|2024-12-31 02:14:20|113256.7|113206.7|113256.7|113206.7|113256.7|113206.7|113256.7|113206.7|1
1735611270000|2024-12-31 02:14:30|113317|113152.1|113317.1|113152.1|113317.1|113152.1|113317|113152.1|2
1735611280000|2024-12-31 02:14:40|113321.8|113151.8|113254.6|113204.6|113321.8|113205|113249.4|113151.8|8
1735611290000|2024-12-31 02:14:50|113254.7|113204.7|113254.7|113204.7|113254.7|113204.7|113254.7|113204.7|1
1735611300000|2024-12-31 02:15:00|113254.6|113204.6|113254.5|113204.5|113254.6|113204.6|113251.7|113201.7|4
1735611310000|2024-12-31 02:15:10|113254.6|113204.6|113254.6|113204.6|113254.6|113204.6|113254.6|113204.6|1
1735611320000|2024-12-31 02:15:20|113254.5|113204.5|113246.7|113196.7|113254.5|113204.5|113243.8|113193.8|6
1735611330000|2024-12-31 02:15:30|113246.8|113196.8|113256.7|113206.7|113258.2|113208.2|113242.5|113192.5|19
1735611340000|2024-12-31 02:15:40|113256.9|113206.9|113256.9|113206.9|113258.4|113208.4|113251.1|113201.1|7
1735611350000|2024-12-31 02:15:50|113258.4|113208.4|113256.8|113206.8|113258.4|113208.4|113256.8|113206.8|5
1735611360000|2024-12-31 02:16:00|113248|113198|113256.5|113206.5|113256.9|113206.9|113240.8|113190.8|10
1735611370000|2024-12-31 02:16:10|113251.8|113201.8|113258|113208|113258.9|113208.9|113249.1|113199.1|15
1735611380000|2024-12-31 02:16:20|113258.6|113208.6|113259.4|113209.4|113259.4|113209.4|113258.6|113208.6|4
1735611390000|2024-12-31 02:16:30|113259.1|113209.1|113259.7|113209.7|113264.7|113214.7|113258.1|113208.1|9
1735611400000|2024-12-31 02:16:40|113254|113204|113255.7|113205.7|113318.5|113210.2|113254|113151.2|9
1735611410000|2024-12-31 02:16:50|113255.5|113205.5|113251.4|113201.4|113260.9|113210.9|113251.4|113201.4|15
1735611420000|2024-12-31 02:17:00|113244.8|113194.8|113253.3|113203.3|113260.5|113210.5|113244.8|113194.8|15
1735611430000|2024-12-31 02:17:10|113260.6|113210.6|113257.9|113207.9|113260.6|113210.6|113238.1|113188.1|9
1735611440000|2024-12-31 02:17:20|113257.5|113207.5|113256.6|113206.6|113257.5|113207.5|113256.6|113206.6|3
1735611450000|2024-12-31 02:17:30|113254.1|113204.1|113241.1|113191.1|113263.1|113213.1|113234.1|113184.1|26
1735611460000|2024-12-31 02:17:40|113241.6|113191.6|113242.1|113192.1|113242.1|113192.1|113241.6|113191.6|2
1735611470000|2024-12-31 02:17:50|113244.7|113194.7|113263.7|113213.7|113263.7|113213.7|113241.2|113191.2|4
1735611480000|2024-12-31 02:18:00|113257.8|113207.8|113260.4|113210.4|113260.4|113210.4|113257.8|113207.8|7
1735611490000|2024-12-31 02:18:10|113260.5|113210.5|113270.5|113220.5|113270.5|113220.5|113260.5|113210.5|8
1735611500000|2024-12-31 02:18:20|113265.7|113215.7|113268.1|113218.1|113268.1|113218.1|113258.9|113208.9|19
1735611510000|2024-12-31 02:18:30|113268.6|113218.6|113251.4|113201.4|113268.6|113218.6|113251.4|113201.4|9
1735611520000|2024-12-31 02:18:40|113257.4|113207.4|113254.5|113204.5|113261.9|113211.9|113251|113201|9
1735611530000|2024-12-31 02:18:50|113258.2|113208.2|113251.6|113201.6|113258.2|113208.2|113251.6|113201.6|4
1735611540000|2024-12-31 02:19:00|113254.8|113204.8|113246.1|113196.1|113254.8|113204.8|113246.1|113196.1|5
1735611550000|2024-12-31 02:19:10|113250.9|113200.9|113257.7|113207.7|113257.7|113207.7|113246.1|113196.1|8
1735611560000|2024-12-31 02:19:20|113258|113208|113257.6|113207.6|113258|113208|113257.6|113207.6|3
1735611570000|2024-12-31 02:19:30|113257.7|113207.7|113257.7|113207.7|113257.7|113207.7|113257.7|113207.7|1
1735611580000|2024-12-31 02:19:40|113257.8|113207.8|113262.7|113212.7|113314.5|113212.7|113257.8|113154.7|8
1735611590000|2024-12-31 02:19:50|113263|113213|113264.6|113214.6|113264.6|113214.6|113262.1|113212.1|11
1735611600000|2024-12-31 02:20:00|113263.7|113213.7|113262.9|113212.9|113265|113215|113262.5|113212.5|8
1735611610000|2024-12-31 02:20:10|113261.9|113211.9|113251.4|113201.4|113263.1|113213.1|113250.6|113200.6|14
1735611620000|2024-12-31 02:20:20|113256.5|113206.5|113254.6|113204.6|113261.7|113211.7|113248.8|113198.8|8
1735611630000|2024-12-31 02:20:30|113254.9|113204.9|113250.5|113200.5|113254.9|113204.9|113249.2|113199.2|9
1735611640000|2024-12-31 02:20:40|113249.5|113199.5|113245.1|113195.1|113258.3|113208.3|113245.1|113195.1|11
1735611650000|2024-12-31 02:20:50|113247.7|113197.7|113252.4|113202.4|113252.4|113202.4|113240.1|113190.1|10
1735611660000|2024-12-31 02:21:00|113251.8|113201.8|113252.8|113202.8|113252.8|113202.8|113251.8|113201.8|6
1735611670000|2024-12-31 02:21:10|113251|113201|113252.3|113202.3|113259.5|113209.5|113251|113201|11
1735611680000|2024-12-31 02:21:20|113253|113203|113307.5|113149|113307.5|113207.9|113252.1|113149|7
1735611690000|2024-12-31 02:21:30|113308|113149.4|113307|113148.4|113308|113149.4|113307|113148.4|3
1735611700000|2024-12-31 02:21:40|113254.6|113204.6|113225.2|113175.2|113254.6|113204.6|113225.2|113175.2|11
1735611710000|2024-12-31 02:21:50|113224.6|113174.6|113229.4|113179.4|113246.3|113196.3|113224.6|113174.6|17
1735611720000|2024-12-31 02:22:00|113239.6|113189.6|113231.2|113181.2|113239.6|113189.6|113224.5|113174.5|10
1735611730000|2024-12-31 02:22:10|113235.8|113185.8|113250.5|113200.5|113250.5|113200.5|113225.6|113175.6|14
1735611740000|2024-12-31 02:22:20|113248.2|113198.2|113254.9|113204.9|113255.7|113205.7|113248.2|113198.2|16
1735611750000|2024-12-31 02:22:30|113249.1|113199.1|113243.5|113193.5|113249.2|113199.2|113238.4|113188.4|11
1735611760000|2024-12-31 02:22:40|113237.2|113187.2|113245.7|113195.7|113245.7|113195.7|113237.2|113187.2|4
1735611770000|2024-12-31 02:22:50|113246.4|113196.4|113240.6|113190.6|113249.9|113199.9|113240.6|113190.6|6
1735611780000|2024-12-31 02:23:00|113240.5|113190.5|113240.5|113190.5|113245.7|113195.7|113240.5|113190.5|3
1735611790000|2024-12-31 02:23:10|113245.7|113195.7|113245.7|113195.7|113245.7|113195.7|113240.5|113190.5|3
1735611800000|2024-12-31 02:23:20|113240.5|113190.5|113236.7|113186.7|113308.6|113191.5|113236.7|113152.5|12
1735611810000|2024-12-31 02:23:30|113241.7|113191.7|113264.6|113214.6|113273.5|113223.5|113241.7|113191.7|18
1735611820000|2024-12-31 02:23:40|113266.2|113216.2|113266.3|113216.3|113266.3|113216.3|113263.6|113213.6|12
1735611830000|2024-12-31 02:23:50|113265.9|113215.9|113265.3|113215.3|113268.7|113218.7|113265.1|113215.1|6
1735611840000|2024-12-31 02:24:00|113265.2|113215.2|113265.3|113215.3|113265.3|113215.3|113265.2|113215.2|2
1735611850000|2024-12-31 02:24:10|113265|113215|113265.2|113215.2|113268.9|113218.9|113261.2|113211.2|6
1735611860000|2024-12-31 02:24:20|113260.7|113210.7|113263.9|113213.9|113264.5|113214.5|113257.1|113207.1|11
1735611870000|2024-12-31 02:24:30|113264|113214|113264.2|113214.2|113266.9|113216.9|113262|113212|8
1735611880000|2024-12-31 02:24:40|113263.2|113213.2|113263.2|113213.2|113263.2|113213.2|113263.2|113213.2|1
1735611900000|2024-12-31 02:25:00|113263.4|113213.4|113318.4|113165.1|113318.4|113213.4|113262.3|113163.5|8
1735611910000|2024-12-31 02:25:10|113318.3|113165|113318.5|113165.1|113318.5|113165.1|113318.3|113165|4
1735611920000|2024-12-31 02:25:20|113248.8|113198.8|113256.4|113206.4|113262|113212|113248.8|113198.8|5
1735611930000|2024-12-31 02:25:30|113257|113207|113268|113218|113271.4|113221.4|113257|113207|11
1735611940000|2024-12-31 02:25:40|113267.8|113217.8|113261.6|113211.6|113267.8|113217.8|113261.4|113211.4|6
1735611950000|2024-12-31 02:25:50|113264.3|113214.3|113261.3|113211.3|113264.3|113214.3|113254.1|113204.1|5
1735611960000|2024-12-31 02:26:00|113261.2|113211.2|113263.5|113213.5|113264.9|113214.9|113261.1|113211.1|7
1735611970000|2024-12-31 02:26:10|113263.6|113213.6|113263.7|113213.7|113263.7|113213.7|113263.6|113213.6|2
1735611980000|2024-12-31 02:26:20|113263.5|113213.5|113263.4|113213.4|113263.5|113213.5|113263.4|113213.4|2
1735611990000|2024-12-31 02:26:30|113263.9|113213.9|113262.3|113212.3|113263.9|113213.9|113260.7|113210.7|5
1735612000000|2024-12-31 02:26:40|113261.4|113211.4|113261.4|113211.4|113261.5|113211.5|113261.3|113211.3|5
1735612010000|2024-12-31 02:26:50|113259.8|113209.8|113261.4|113211.4|113261.4|113211.4|113259.8|113209.8|2
1735612020000|2024-12-31 02:27:00|113317.9|113162.7|113317.9|113162.6|113317.9|113162.7|113317.9|113154|4
1735612030000|2024-12-31 02:27:10|113317.8|113162.5|113317.8|113162.4|113317.8|113162.5|113317.8|113162.4|3
1735612040000|2024-12-31 02:27:20|113254.9|113204.9|113255.7|113205.7|113261.4|113211.4|113254.9|113204.9|4
1735612050000|2024-12-31 02:27:30|113255.8|113205.8|113260.6|113210.6|113264|113214|113247.9|113197.9|17
1735612060000|2024-12-31 02:27:40|113260.5|113210.5|113254.1|113204.1|113260.5|113210.5|113253.5|113203.5|12
1735612070000|2024-12-31 02:27:50|113256.4|113206.4|113257.2|113207.2|113259.5|113209.5|113256.4|113206.4|6
1735612080000|2024-12-31 02:28:00|113256.6|113206.6|113258.3|113208.3|113259|113209|113256.6|113206.6|4
1735612090000|2024-12-31 02:28:10|113258.2|113208.2|113258.1|113208.1|113258.2|113208.2|113258.1|113208.1|2
1735612100000|2024-12-31 02:28:20|113258|113208|113255.5|113205.5|113258.2|113208.2|113255.5|113205.5|4
1735612110000|2024-12-31 02:28:30|113250.3|113200.3|113257.7|113207.7|113258.5|113208.5|113250.3|113200.3|13
1735612120000|2024-12-31 02:28:40|113257.6|113207.6|113255.9|113205.9|113257.7|113207.7|113255.9|113205.9|6
1735612130000|2024-12-31 02:28:50|113256|113206|113256.1|113206.1|113256.1|113206.1|113256|113206|2
1735612140000|2024-12-31 02:29:00|113308.7|113153.3|113308.7|113153.2|113308.7|113153.3|113308.7|113153.2|2
1735612150000|2024-12-31 02:29:10|113308.8|113153|113308.8|113153.2|113308.8|113153.2|113308.7|113153|5
1735612160000|2024-12-31 02:29:20|113308.7|113153|113253.4|113203.4|113308.7|113203.4|113253.4|113152.6|5
1735612170000|2024-12-31 02:29:30|113256.1|113206.1|113253.4|113203.4|113256.4|113206.4|113247.6|113197.6|11
1735612180000|2024-12-31 02:29:40|113253.5|113203.5|113250.3|113200.3|113253.5|113203.5|113243.9|113193.9|8
1735612190000|2024-12-31 02:29:50|113244.5|113194.5|113244.6|113194.6|113244.8|113194.8|113243.8|113193.8|6
1735612200000|2024-12-31 02:30:00|113244.5|113194.5|113249.7|113199.7|113256.5|113206.5|113232.7|113182.7|26
1735612210000|2024-12-31 02:30:10|113249.6|113199.6|113249.4|113199.4|113249.6|113199.6|113249.4|113199.4|2
1735612220000|2024-12-31 02:30:20|113240.4|113190.4|113247.7|113197.7|113249.5|113199.5|113240.4|113190.4|7
1735612230000|2024-12-31 02:30:30|113246.6|113196.6|113304.8|113147.3|113304.8|113197.8|113246.6|113147.3|8
1735612240000|2024-12-31 02:30:40|113304.7|113147.1|113247.5|113197.5|113304.7|113197.5|113243.1|113147.1|4
1735612250000|2024-12-31 02:30:50|113246.9|113196.9|113246.6|113196.6|113246.9|113196.9|113246.6|113196.6|2
1735612260000|2024-12-31 02:31:00|113246.5|113196.5|113240.5|113190.5|113246.5|113196.5|113238.8|113188.8|17
1735612270000|2024-12-31 02:31:10|113240.3|113190.3|113240.3|113190.3|113240.3|113190.3|113240.3|113190.3|1
1735612280000|2024-12-31 02:31:20|113240.9|113190.9|113247.1|113197.1|113247.1|113197.1|113240.3|113190.3|6
1735612290000|2024-12-31 02:31:30|113241.9|113191.9|113239.8|113189.8|113243.9|113193.9|113239.8|113189.8|7
1735612300000|2024-12-31 02:31:40|113240.4|113190.4|113239.8|113189.8|113241.1|113191.1|113230.5|113180.5|17
1735612310000|2024-12-31 02:31:50|113246|113196|113244.6|113194.6|113246|113196|113236.9|113186.9|12
1735612320000|2024-12-31 02:32:00|113244.7|113194.7|113245.4|113195.4|113246|113196|113244.7|113194.7|3
1735612330000|2024-12-31 02:32:10|113246|113196|113291.8|113145|113291.8|113196|113244.8|113145|3
1735612340000|2024-12-31 02:32:20|113292.8|113137.2|113235.7|113185.7|113292.8|113192.3|113235.7|113137.2|7
1735612350000|2024-12-31 02:32:30|113229.9|113179.9|113230.5|113180.5|113235.8|113185.8|113225|113175|6
1735612360000|2024-12-31 02:32:40|113228|113178|113232.5|113182.5|113240.6|113190.6|113217.7|113167.7|18
1735612370000|2024-12-31 02:32:50|113231.8|113181.8|113230.5|113180.5|113234|113184|113223.2|113173.2|9
1735612380000|2024-12-31 02:33:00|113227.2|113177.2|113229.8|113179.8|113233|113183|113227.2|113177.2|5
1735612390000|2024-12-31 02:33:10|113231.3|113181.3|113227.7|113177.7|113232.5|113182.5|113227.7|113177.7|4
1735612400000|2024-12-31 02:33:20|113233.3|113183.3|113229.2|113179.2|113235|113185|113228.9|113178.9|9
1735612410000|2024-12-31 02:33:30|113230.2|113180.2|113229.2|113179.2|113230.2|113180.2|113229.2|113179.2|6
1735612420000|2024-12-31 02:33:40|113229.1|113179.1|113228.2|113178.2|113229.1|113179.1|113216.9|113166.9|5
1735612430000|2024-12-31 02:33:50|113228.3|113178.3|113227.5|113177.5|113230|113180|113218.9|113168.9|10
1735612440000|2024-12-31 02:34:00|113218.5|113168.5|113225.5|113175.5|113231|113181|113218.5|113168.5|5
1735612450000|2024-12-31 02:34:10|113225.3|113175.3|113232.5|113182.5|113232.5|113182.5|113218.9|113168.9|11
1735612460000|2024-12-31 02:34:20|113227.8|113177.8|113223.1|113173.1|113229.8|113179.8|113223.1|113173.1|10
1735612470000|2024-12-31 02:34:30|113222.5|113172.5|113229.1|113179.1|113229.1|113179.1|113222.5|113172.5|3
1735612480000|2024-12-31 02:34:40|113222.3|113172.3|113222.3|113172.3|113229.2|113179.2|113222.3|113172.3|10
1735612490000|2024-12-31 02:34:50|113222.4|113172.4|113277.3|113130|113277.6|113172.4|113222.4|113130|4
1735612500000|2024-12-31 02:35:00|113277.4|113133.3|113281.8|113134.4|113290|113134.4|113277.4|113133.3|6
1735612510000|2024-12-31 02:35:10|113291.2|113131|113228.2|113178.2|113291.2|113184.3|113225.2|113131|12
1735612520000|2024-12-31 02:35:20|113234|113184|113234.2|113184.2|113238.4|113188.4|113228.2|113178.2|6
1735612530000|2024-12-31 02:35:30|113228.7|113178.7|113225.4|113175.4|113231.4|113181.4|113222.2|113172.2|12
1735612540000|2024-12-31 02:35:40|113225.1|113175.1|113230.8|113180.8|113230.8|113180.8|113225.1|113175.1|5
1735612560000|2024-12-31 02:36:00|113284.5|113134.4|113234.5|113184.5|113284.5|113184.5|113233.3|113134.4|3
1735612570000|2024-12-31 02:36:10|113234.6|113184.6|113235|113185|113235|113185|113234.6|113184.6|4
1735612580000|2024-12-31 02:36:20|113231.9|113181.9|113239.6|113189.6|113240.8|113190.8|113231.9|113181.9|9
1735612590000|2024-12-31 02:36:30|113239.7|113189.7|113240.5|113190.5|113240.5|113190.5|113238.7|113188.7|5
1735612600000|2024-12-31 02:36:40|113239.2|113189.2|113237|113187|113240.5|113190.5|113236.4|113186.4|8
1735612610000|2024-12-31 02:36:50|113237.5|113187.5|113285.2|113138.1|113292.8|113187.9|113237.5|113133.1|10
1735612620000|2024-12-31 02:37:00|113291.2|113139.5|113240.5|113190.5|113299.2|113192.1|113240.2|113139.5|14
1735612630000|2024-12-31 02:37:10|113246.3|113196.3|113241.5|113191.5|113248.2|113198.2|113240.9|113190.9|7
1735612640000|2024-12-31 02:37:20|113238.9|113188.9|113231.1|113181.1|113242|113192|113231.1|113181.1|10
1735612650000|2024-12-31 02:37:30|113231.2|113181.2|113234.9|113184.9|113235.4|113185.4|113224.8|113174.8|8
1735612660000|2024-12-31 02:37:40|113235.4|113185.4|113229.2|113179.2|113235.4|113185.4|113229.2|113179.2|7
1735612670000|2024-12-31 02:37:50|113229.3|113179.3|113232.1|113182.1|113233.6|113183.6|113229.3|113179.3|10
1735612680000|2024-12-31 02:38:00|113233.6|113183.6|113233.6|113183.6|113233.6|113183.6|113233.6|113183.6|1
1735612690000|2024-12-31 02:38:10|113232.9|113182.9|113232.9|113182.9|113232.9|113182.9|113232.9|113182.9|1
1735612700000|2024-12-31 02:38:20|113233.3|113183.3|113287.4|113150|113300.7|113193.8|113233.3|113142|16
1735612710000|2024-12-31 02:38:30|113288.9|113142.3|113234.6|113184.6|113288.9|113187|113222.8|113138.2|16
1735612720000|2024-12-31 02:38:40|113234.8|113184.8|113232.2|113182.2|113238.6|113188.6|113232.2|113182.2|7
1735612730000|2024-12-31 02:38:50|113233.7|113183.7|113238.4|113188.4|113238.4|113188.4|113233.1|113183.1|5
1735612740000|2024-12-31 02:39:00|113233.1|113183.1|113239.6|113189.6|113239.6|113189.6|113233.1|113183.1|5
1735612750000|2024-12-31 02:39:10|113239.4|113189.4|113292.3|113142.4|113298.8|113190.5|113238.6|113126.9|12
1735612760000|2024-12-31 02:39:20|113292.4|113142.6|113292.5|113142.5|113292.5|113142.6|113292.4|113142.5|3
1735612770000|2024-12-31 02:39:30|113246.2|113196.2|113246.2|113196.2|113246.2|113196.2|113246.2|113196.2|1
1735612780000|2024-12-31 02:39:40|113240.5|113190.5|113247.1|113197.1|113247.1|113197.1|113240.5|113190.5|3
1735612790000|2024-12-31 02:39:50|113233.7|113183.7|113231.3|113181.3|113242.5|113192.5|113227.6|113177.6|5
1735612800000|2024-12-31 02:40:00|113227.5|113177.5|113227.6|113177.6|113232.1|113182.1|113227.5|113177.5|5
1735612820000|2024-12-31 02:40:20|113227.7|113177.7|113227.1|113177.1|113227.7|113177.7|113226.6|113176.6|3
1735612830000|2024-12-31 02:40:30|113290|113143.1|113233.7|113183.7|113290|113186.5|113227.5|113143.1|10
1735612840000|2024-12-31 02:40:40|113233.2|113183.2|113246.6|113196.6|113250.5|113200.5|113233.2|113183.2|12
1735612850000|2024-12-31 02:40:50|113246.3|113196.3|113241.6|113191.6|113248.3|113198.3|113241.6|113191.6|8
1735612860000|2024-12-31 02:41:00|113245.9|113195.9|113246.7|113196.7|113246.7|113196.7|113245.9|113195.9|6
1735612870000|2024-12-31 02:41:10|113249.9|113199.9|113249|113199|113252.7|113202.7|113249|113199|8
1735612880000|2024-12-31 02:41:20|113248.8|113198.8|113248.3|113198.3|113250.3|113200.3|113239.7|113189.7|13
1735612890000|2024-12-31 02:41:30|113240.2|113190.2|113247.2|113197.2|113247.2|113197.2|113239.1|113189.1|8
1735612900000|2024-12-31 02:41:40|113247|113197|113248.1|113198.1|113248.1|113198.1|113246.9|113196.9|4
1735612910000|2024-12-31 02:41:50|113246.3|113196.3|113247.7|113197.7|113252.8|113202.8|113246|113196|10
1735612920000|2024-12-31 02:42:00|113246|113196|113254.1|113204.1|113254.2|113204.2|113244.7|113194.7|10
1735612930000|2024-12-31 02:42:10|113299.5|113160|113299.3|113160|113299.5|113160|113299.3|113151.1|4
1735612940000|2024-12-31 02:42:20|113299.2||113299.2||113299.2||113299.2||1
1735612950000|2024-12-31 02:42:30|113249.7|113199.7|113244.5|113194.5|113255.8|113205.8|113244.5|113194.5|11
1735612960000|2024-12-31 02:42:40|113237.9|113187.9|113243.8|113193.8|113243.8|113193.8|113237.9|113187.9|6
1735612970000|2024-12-31 02:42:50|113239.7|113189.7|113243.2|113193.2|113245.9|113195.9|113234.4|113184.4|7
1735612980000|2024-12-31 02:43:00|113243.1|113193.1|113243.7|113193.7|113244.7|113194.7|113242.8|113192.8|9
1735612990000|2024-12-31 02:43:10|113244|113194|113244.8|113194.8|113245.4|113195.4|113233.4|113183.4|9
1735613000000|2024-12-31 02:43:20|113244.5|113194.5|113245.1|113195.1|113245.1|113195.1|113244|113194|5
1735613010000|2024-12-31 02:43:30|113245.2|113195.2|113247.8|113197.8|113248.2|113198.2|113240.9|113190.9|10
1735613020000|2024-12-31 02:43:40|113248.1|113198.1|113247.7|113197.7|113248.4|113198.4|113247.7|113197.7|4
1735613040000|2024-12-31 02:44:00|113248.3|113198.3|113307.8|113151.8|113307.8|113204.7|113248.3|113151.8|9
1735613050000|2024-12-31 02:44:10|113297|113151.6|113300.5|113160|113307.7|113160|113297|113151.6|5
1735613060000|2024-12-31 02:44:20|113300.6|113151.7|113242.3|113192.3|113307.9|113192.5|113242.3|113142.4|13
1735613070000|2024-12-31 02:44:30|113242.4|113192.4|113235.7|113185.7|113244.5|113194.5|113235|113185|10
1735613080000|2024-12-31 02:44:40|113235|113185|113240.7|113190.7|113243.7|113193.7|113235|113185|7
1735613090000|2024-12-31 02:44:50|113240.8|113190.8|113240.9|113190.9|113241.4|113191.4|113239.6|113189.6|9
1735613100000|2024-12-31 02:45:00|113240.8|113190.8|113241.3|113191.3|113247.6|113197.6|113240.8|113190.8|10
1735613110000|2024-12-31 02:45:10|113241.5|113191.5|113229.1|113179.1|113241.5|113191.5|113221.7|113171.7|17
1735613120000|2024-12-31 02:45:20|113229.5|113179.5|113229.6|113179.6|113229.6|113179.6|113229.5|113179.5|2
1735613130000|2024-12-31 02:45:30|113229.5|113179.5|113229.7|113179.7|113229.7|113179.7|113229.5|113179.5|2
1735613140000|2024-12-31 02:45:40|113290|113145.4|113290|113145.1|113291|113145.4|113290|113145.1|4
1735613150000|2024-12-31 02:45:50|113290.2|113144.4|113290.2|113144.6|113290.9|113144.6|113285|113144.4|10
1735613160000|2024-12-31 02:46:00|113290.1|113144.5|113241.7|113191.7|113290.1|113192.3|113238|113144.5|7
1735613170000|2024-12-31 02:46:10|113241.8|113191.8|113236.3|113186.3|113241.8|113191.8|113231.8|113181.8|8
1735613180000|2024-12-31 02:46:20|113231.8|113181.8|113236.9|113186.9|113237|113187|113230.6|113180.6|8
1735613200000|2024-12-31 02:46:40|113294.2|113149.1|113294.2|113149.1|113294.2|113149.1|113294.2|113149.1|1
1735613210000|2024-12-31 02:46:50|113292.7|113149.2|113292.4|113149.2|113292.7|113149.2|113292.4|113149.2|3
1735613220000|2024-12-31 02:47:00|113294.1|113149.3|113240.4|113190.4|113297.4|113192.1|113240.4|113143.9|9
1735613230000|2024-12-31 02:47:10|113241.1|113191.1|113240.6|113190.6|113241.2|113191.2|113240.1|113190.1|8
1735613240000|2024-12-31 02:47:20|113241.2|113191.2|113245.8|113195.8|113246.5|113196.5|113232.4|113182.4|15
1735613250000|2024-12-31 02:47:30|113246.8|113196.8|113246.7|113196.7|113246.8|113196.8|113246.7|113196.7|2
1735613260000|2024-12-31 02:47:40|113245.6|113195.6|113257.3|113207.3|113263.9|113213.9|113244.9|113194.9|9
1735613270000|2024-12-31 02:47:50|113257.5|113207.5|113270|113220|113273.3|113223.3|113257.5|113207.5|10
1735613280000|2024-12-31 02:48:00|113265.7|113215.7|113266.6|113216.6|113268.9|113218.9|113264.5|113214.5|9
1735613290000|2024-12-31 02:48:10|113265.6|113215.6|113265.4|113215.4|113266.3|113216.3|113263.8|113213.8|9
1735613300000|2024-12-31 02:48:20|113265.6|113215.6|113265.9|113215.9|113265.9|113215.9|113265.6|113215.6|2
1735613310000|2024-12-31 02:48:30|113265.7|113215.7|113261.9|113211.9|113322.8|113215.7|113261.9|113158.3|13
1735613320000|2024-12-31 02:48:40|113261.7|113211.7|113262.3|113212.3|113262.3|113212.3|113261.3|113211.3|6
1735613330000|2024-12-31 02:48:50|113265.4|113215.4|113247.6|113197.6|113265.4|113215.4|113247.6|113197.6|5
1735613340000|2024-12-31 02:49:00|113248.2|113198.2|113256.8|113206.8|113261.1|113211.1|113248.2|113198.2|10
1735613350000|2024-12-31 02:49:10|113255|113205|113259.8|113209.8|113259.8|113209.8|113255|113205|7
1735613360000|2024-12-31 02:49:20|113261.2|113211.2|113261.7|113211.7|113266.7|113216.7|113261.2|113211.2|7
1735613370000|2024-12-31 02:49:30|113261.6|113211.6|113261.2|113211.2|113261.8|113211.8|113261.2|113211.2|3
1735613380000|2024-12-31 02:49:40|113260.4|113210.4|113260.8|113210.8|113261.4|113211.4|113255.4|113205.4|8
1735613390000|2024-12-31 02:49:50|113261|113211|113261.3|113211.3|113261.3|113211.3|113261|113211|2
1735613400000|2024-12-31 02:50:00|113261.2|113211.2|113241.2|113191.2|113261.4|113211.4|113241.2|113191.2|16
1735613410000|2024-12-31 02:50:10|113241|113191|113256.6|113206.6|113258.2|113208.2|113241|113191|14
1735613420000|2024-12-31 02:50:20|113256.5|113206.5|113248.3|113198.3|113256.5|113206.5|113245|113195|7
1735613430000|2024-12-31 02:50:30|113248.6|113198.6|113248.7|113198.7|113255|113205|113247.6|113197.6|9
1735613440000|2024-12-31 02:50:40|113254.4|113204.4|113255|113205|113255|113205|113253.1|113203.1|11
1735613450000|2024-12-31 02:50:50|113255.1|113205.1|113255.1|113205.1|113255.1|113205.1|113255.1|113205.1|1
1735613460000|2024-12-31 02:51:00|113309.6|113157|113252|113202|113309.7|113202|113251.4|113153.7|5
1735613470000|2024-12-31 02:51:10|113256.5|113206.5|113258.5|113208.5|113258.6|113208.6|113251.2|113201.2|7
1735613480000|2024-12-31 02:51:20|113251.8|113201.8|113254.7|113204.7|113254.9|113204.9|113251.8|113201.8|4
1735613490000|2024-12-31 02:51:30|113255.3|113205.3|113254.9|113204.9|113255.3|113205.3|113254.7|113204.7|5
1735613500000|2024-12-31 02:51:40|113254.7|113204.7|113254.6|113204.6|113255.3|113205.3|113254.6|113204.6|4
1735613510000|2024-12-31 02:51:50|113254.4|113204.4|113241.4|113191.4|113313.2|113204.4|113241.4|113152.5|11
1735613520000|2024-12-31 02:52:00|113241.1|113191.1|113248|113198|113248.2|113198.2|113241.1|113191.1|8
1735613530000|2024-12-31 02:52:10|113241.7|113191.7|113241.8|113191.8|113241.8|113191.8|113241.6|113191.6|3
1735613540000|2024-12-31 02:52:20|113241.9|113191.9|113242.2|113192.2|113251.1|113201.1|113241.9|113191.9|7
1735613550000|2024-12-31 02:52:30|113242.8|113192.8|113248.3|113198.3|113255.5|113205.5|113242.8|113192.8|12
1735613560000|2024-12-31 02:52:40|113251.7|113201.7|113251.9|113201.9|113255.2|113205.2|113249.5|113199.5|6
1735613570000|2024-12-31 02:52:50|113249.1|113199.1|113249|113199|113249.2|113199.2|113249|113199|4
1735613580000|2024-12-31 02:53:00|113248.9|113198.9|113255|113205|113255|113205|113247.7|113197.7|4
1735613590000|2024-12-31 02:53:10|113256.4|113206.4|113254.3|113204.3|113256.4|113206.4|113248.6|113198.6|11
1735613600000|2024-12-31 02:53:20|113254.4|113204.4|113249.9|113199.9|113254.4|113204.4|113249.9|113199.9|2
1735613610000|2024-12-31 02:53:30|113251.3|113201.3|113244.1|113194.1|113251.3|113201.3|113244.1|113194.1|5
1735613620000|2024-12-31 02:53:40|113249.9|113199.9|113245|113195|113251.2|113201.2|113235.8|113185.8|6
1735613630000|2024-12-31 02:53:50|113250.7|113200.7|113248.4|113198.4|113255.2|113205.2|113245.2|113195.2|10
1735613640000|2024-12-31 02:54:00|113248.1|113198.1|113248.2|113198.2|113248.4|113198.4|113248.1|113198.1|3
1735613650000|2024-12-31 02:54:10|113248.3|113198.3|113245.8|113195.8|113252.2|113202.2|113245.8|113195.8|8
1735613660000|2024-12-31 02:54:20|113245.6|113195.6|113253.4|113203.4|113253.4|113203.4|113245.1|113195.1|6
1735613670000|2024-12-31 02:54:30|113254|113204|113256.7|113206.7|113256.7|113206.7|113254|113204|8
1735613680000|2024-12-31 02:54:40|113250.3|113200.3|113253.9|113203.9|113257.7|113207.7|113250.3|113200.3|8
1735613690000|2024-12-31 02:54:50|113253.5|113203.5|113254|113204|113257.3|113207.3|113251.2|113201.2|12
1735613700000|2024-12-31 02:55:00|113251.4|113201.4|113252.7|113202.7|113252.7|113202.7|113250.1|113200.1|7
1735613710000|2024-12-31 02:55:10|113253.3|113203.3|113254.2|113204.2|113254.2|113204.2|113250.5|113200.5|5
1735613720000|2024-12-31 02:55:20|113256.5|113206.5|113257.6|113207.6|113261|113211|113256.5|113206.5|9
1735613730000|2024-12-31 02:55:30|113257.5|113207.5|113257.5|113207.5|113257.5|113207.5|113257.5|113207.5|1
1735613740000|2024-12-31 02:55:40|113257.6|113207.6|113257.5|113207.5|113257.6|113207.6|113257.5|113207.5|2
1735613750000|2024-12-31 02:55:50|113257.6|113207.6|113249|113199|113258.4|113208.4|113242|113192|8
1735613760000|2024-12-31 02:56:00|113252|113202|113251.7|113201.7|113253.7|113203.7|113241.5|113191.5|13
1735613770000|2024-12-31 02:56:10|113251.8|113201.8|113252.6|113202.6|113259.5|113209.5|113249.1|113199.1|13
1735613780000|2024-12-31 02:56:20|113249.7|113199.7|113250.9|113200.9|113252|113202|113249.7|113199.7|5
1735613790000|2024-12-31 02:56:30|113249.7|113199.7|113234.3|113184.3|113251.5|113201.5|113232.3|113182.3|15
1735613800000|2024-12-31 02:56:40|113234.5|113184.5|113234.6|113184.6|113234.6|113184.6|113233.1|113183.1|6
1735613810000|2024-12-31 02:56:50|113234.4|113184.4|113227.7|113177.7|113234.4|113184.4|113227.6|113177.6|6
1735613820000|2024-12-31 02:57:00|113227.8|113177.8|113230.2|113180.2|113231.3|113181.3|113224.6|113174.6|11
1735613830000|2024-12-31 02:57:10|113229.8|113179.8|113229.9|113179.9|113230.9|113180.9|113229.2|113179.2|7
1735613840000|2024-12-31 02:57:20|113229.8|113179.8|113229.6|113179.6|113229.8|113179.8|113229.6|113179.6|2
1735613850000|2024-12-31 02:57:30|113229.5|113179.5|113280.5|113129.8|113280.5|113179.7|113229.5|113129.8|4
1735613860000|2024-12-31 02:57:40|113280.2|113129.9|113280.6|113130.2|113280.6|113130.2|113280.2|113129.7|5
1735613870000|2024-12-31 02:57:50|113280.3|113130|113280.2|113130|113280.3|113130|113280.2|113130|3
1735613880000|2024-12-31 02:58:00|113280.3|113130.2|113229.8|113179.8|113280.3|113181.1|113216.4|113130.2|13
1735613890000|2024-12-31 02:58:10|113230.4|113180.4|113226.1|113176.1|113231.7|113181.7|113215.6|113165.6|15
1735613900000|2024-12-31 02:58:20|113226.3|113176.3|113226|113176|113226.3|113176.3|113226|113176|3
1735613910000|2024-12-31 02:58:30|113226.1|113176.1|113230|113180|113232.7|113182.7|113225.9|113175.9|9
1735613920000|2024-12-31 02:58:40|113229.1|113179.1|113228.1|113178.1|113229.1|113179.1|113228|113178|4
1735613930000|2024-12-31 02:58:50|113227.7|113177.7|113224.5|113174.5|113227.7|113177.7|113224.5|113174.5|2
1735613940000|2024-12-31 02:59:00|113223.4|113173.4|113223.4|113173.4|113223.4|113173.4|113223.4|113173.4|1
1735613950000|2024-12-31 02:59:10|113223.3|113173.3|113218.5|113168.5|113223.3|113173.3|113217.9|113167.9|7
1735613960000|2024-12-31 02:59:20|113218.7|113168.7|113217.4|113167.4|113219|113169|113217.1|113167.1|6
1735613970000|2024-12-31 02:59:30|113217.9|113167.9|113218|113168|113225.9|113175.9|113217.9|113167.9|6
1735613980000|2024-12-31 02:59:40|113219.6|113169.6|113217.5|113167.5|113226.4|113176.4|113216.5|113166.5|12
1735613990000|2024-12-31 02:59:50|113217.4|113167.4|113219.4|113169.4|113226.6|113176.6|113217.4|113167.4|12
1735614000000|2024-12-31 03:00:00|113217.8|113167.8|113219|113169|113219|113169|113217.8|113167.8|3
1735614010000|2024-12-31 03:00:10|113220.6|113170.6|113221.8|113171.8|113223.6|113173.6|113220.6|113170.6|5
1735614020000|2024-12-31 03:00:20|113221.6|113171.6|113218.8|113168.8|113221.6|113171.6|113218.8|113168.8|4
1735614030000|2024-12-31 03:00:30|113223.3|113173.3|113219.9|113169.9|113226.5|113176.5|113215.5|113165.5|13
1735614040000|2024-12-31 03:00:40|113217|113167|113217.6|113167.6|113217.7|113167.7|113216.7|113166.7|5
1735614050000|2024-12-31 03:00:50|113217.5|113167.5|113211.4|113161.4|113218|113168|113211.4|113161.4|5
1735614060000|2024-12-31 03:01:00|113211.5|113161.5|113211.5|113161.5|113211.5|113161.5|113211.5|113161.5|1
1735614070000|2024-12-31 03:01:10|113265|113121.8|113213.1|113163.1|113265|113165.2|113212.5|113120.6|9
1735614080000|2024-12-31 03:01:20|113212.7|113162.7|113207.3|113157.3|113213.3|113163.3|113207.1|113157.1|9
1735614090000|2024-12-31 03:01:30|113207.9|113157.9|113204.7|113154.7|113207.9|113157.9|113204.7|113154.7|3
1735614100000|2024-12-31 03:01:40|113207.4|113157.4|113212.4|113162.4|113213.2|113163.2|113207.4|113157.4|8
1735614110000|2024-12-31 03:01:50|113212.5|113162.5|113212.4|113162.4|113212.5|113162.5|113212.4|113162.4|2
1735614120000|2024-12-31 03:02:00|113207.5|113157.5|113204.4|113154.4|113207.5|113157.5|113194.8|113144.8|6
1735614130000|2024-12-31 03:02:10|113208.2|113158.2|113215.5|113165.5|113215.7|113165.7|113201.6|113151.6|17
1735614140000|2024-12-31 03:02:20|113214.3|113164.3|113214.4|113164.4|113214.4|113164.4|113214.3|113164.3|2
1735614150000|2024-12-31 03:02:30|113214.3|113164.3|113214.4|113164.4|113216.5|113166.5|113210.8|113160.8|6
1735614160000|2024-12-31 03:02:40|113214.3|113164.3|113211.6|113161.6|113214.4|113164.4|113211.6|113161.6|3
1735614180000|2024-12-31 03:03:00|113211.7|113161.7|113211.7|113161.7|113211.7|113161.7|113211.7|113161.7|1
1735614190000|2024-12-31 03:03:10|113264.1|113116.7|113264.1|113116.7|113264.1|113116.7|113264.1|113116.7|1
1735614200000|2024-12-31 03:03:20|113264||113264||113264||113264||1
1735614210000|2024-12-31 03:03:30|113264.2|113116.9|113213.4|113163.4|113264.2|113165.8|113213.4|113116.9|4
1735614220000|2024-12-31 03:03:40|113213.5|113163.5|113213.4|113163.4|113213.5|113163.5|113213.4|113163.4|2
1735614240000|2024-12-31 03:04:00|113264.2|113116.6|113212.7|113162.7|113264.2|113165.3|113210.7|113116.6|4
1735614250000|2024-12-31 03:04:10|113213.2|113163.2|113213.7|113163.7|113213.8|113163.8|113213.2|113163.2|4
1735614260000|2024-12-31 03:04:20|113213.9|113163.9|113214|113164|113214|113164|113209.5|113159.5|3
1735614270000|2024-12-31 03:04:30|113216.4|113166.4|113212.4|113162.4|113216.6|113166.6|113212.4|113162.4|4
1735614280000|2024-12-31 03:04:40|113212.5|113162.5|113216.7|113166.7|113216.7|113166.7|113212.5|113162.5|5
1735614290000|2024-12-31 03:04:50|113216.6|113166.6|113237.6|113187.6|113237.6|113187.6|113213.7|113163.7|9
1735614300000|2024-12-31 03:05:00|113235.1|113185.1|113233.9|113183.9|113235.1|113185.1|113225.3|113175.3|13
1735614310000|2024-12-31 03:05:10|113234.1|113184.1|113233.5|113183.5|113234.3|113184.3|113227.3|113177.3|5
1735614320000|2024-12-31 03:05:20|113230.6|113180.6|113228.5|113178.5|113238.4|113188.4|113224.4|113174.4|20
1735614330000|2024-12-31 03:05:30|113224.3|113174.3|113231.3|113181.3|113231.3|113181.3|113214.7|113164.7|10
1735614340000|2024-12-31 03:05:40|113234.8|113184.8|113233.8|113183.8|113242.6|113192.6|113233.7|113183.7|15
1735614350000|2024-12-31 03:05:50|113233.7|113183.7|113240.9|113190.9|113240.9|113190.9|113233.7|113183.7|9
1735614360000|2024-12-31 03:06:00|113238.3|113188.3|113250.8|113200.8|113255.3|113205.3|113237.6|113187.6|16
1735614370000|2024-12-31 03:06:10|113253.9|113203.9|113247.8|113197.8|113253.9|113203.9|113247.6|113197.6|6
1735614380000|2024-12-31 03:06:20|113247.1|113197.1|113251.8|113201.8|113253.2|113203.2|113247.1|113197.1|6
1735614390000|2024-12-31 03:06:30|113253|113203|113259.5|113209.5|113267.3|113217.3|113251.5|113201.5|15
1735614400000|2024-12-31 03:06:40|113259.7|113209.7|113255.8|113205.8|113259.7|113209.7|113255.8|113205.8|6
1735614410000|2024-12-31 03:06:50|113256.5|113206.5|113256.1|113206.1|113256.8|113206.8|113255.6|113205.6|5
1735614420000|2024-12-31 03:07:00|113256|113206|113256.3|113206.3|113256.4|113206.4|113255.8|113205.8|6
1735614430000|2024-12-31 03:07:10|113257.7|113207.7|113255.8|113205.8|113257.7|113207.7|113246.8|113196.8|11
1735614440000|2024-12-31 03:07:20|113255.4|113205.4|113248.3|113198.3|113255.4|113205.4|113245.3|113195.3|8
1735614450000|2024-12-31 03:07:30|113248.4|113198.4|113243.1|113193.1|113248.4|113198.4|113243.1|113193.1|5
1735614460000|2024-12-31 03:07:40|113248.3|113198.3|113248.5|113198.5|113248.9|113198.9|113248.2|113198.2|12
1735614470000|2024-12-31 03:07:50|113244.3|113194.3|113238.2|113188.2|113244.3|113194.3|113237.8|113187.8|6
1735614480000|2024-12-31 03:08:00|113244.1|113194.1|113238.3|113188.3|113244.2|113194.2|113238.3|113188.3|5
1735614490000|2024-12-31 03:08:10|113238.2|113188.2|113250.7|113200.7|113250.7|113200.7|113238.2|113188.2|10
1735614500000|2024-12-31 03:08:20|113250.6|113200.6|113253.2|113203.2|113253.2|113203.2|113250.6|113200.6|2
1735614520000|2024-12-31 03:08:40|113253.1|113203.1|113249|113199|113253.2|113203.2|113244.6|113194.6|11
1735614530000|2024-12-31 03:08:50|113248.4|113198.4|113248.6|113198.6|113249|113199|113248.4|113198.4|5
1735614540000|2024-12-31 03:09:00|113248.4|113198.4|113242.2|113192.2|113249|113199|113241.6|113191.6|12
1735614550000|2024-12-31 03:09:10|113242|113192|113241.6|113191.6|113242|113192|113241.6|113191.6|2
1735614560000|2024-12-31 03:09:20|113241.8|113191.8|113245.3|113195.3|113245.4|113195.4|113240.9|113190.9|9
1735614570000|2024-12-31 03:09:30|113245.4|113195.4|113251.9|113201.9|113252.4|113202.4|113245.3|113195.3|7
1735614580000|2024-12-31 03:09:40|113252|113202|113247.2|113197.2|113253.6|113203.6|113244.5|113194.5|12
1735614590000|2024-12-31 03:09:50|113244.8|113194.8|113252.5|113202.5|113252.5|113202.5|113244.8|113194.8|7
1735614600000|2024-12-31 03:10:00|113247.5|113197.5|113247.8|113197.8|113249.6|113199.6|113246.9|113196.9|6
1735614620000|2024-12-31 03:10:20|113246.7|113196.7|113247.9|113197.9|113247.9|113197.9|113246.7|113196.7|9
1735614630000|2024-12-31 03:10:30|113246.7|113196.7|113301.7|113150.1|113301.8|113196.7|113246.7|113148.1|6
1735614640000|2024-12-31 03:10:40|113302.3|113152.6|113244|113194|113302.3|113199.3|113242.8|113150.1|7
1735614650000|2024-12-31 03:10:50|113244.6|113194.6|113244.8|113194.8|113244.8|113194.8|113244.6|113194.6|2
1735614660000|2024-12-31 03:11:00|113244.2|113194.2|113244|113194|113244.2|113194.2|113243.9|113193.9|6
1735614670000|2024-12-31 03:11:10|113302.1|113149.4|113302.1|113149.4|113302.1|113149.4|113302.1|113149.4|1
1735614680000|2024-12-31 03:11:20|113302.2|113149.3|113302|113149.8|113302.2|113152.3|113302|113149.3|8
1735614690000|2024-12-31 03:11:30|113302.2|113150.2|113247.3|113197.3|113302.2|113198.6|113247.3|113150.2|11
1735614700000|2024-12-31 03:11:40|113250.2|113200.2|113245.4|113195.4|113252.3|113202.3|113245.4|113195.4|5
1735614730000|2024-12-31 03:12:10|113244.7|113194.7|113300.7|113152.5|113302.9|113196.1|113244.7|113152.5|11
1735614740000|2024-12-31 03:12:20|113298.2|113153.3|113298.9|113153.3|113298.9|113153.3|113298.2|113153.3|3
1735614750000|2024-12-31 03:12:30|113298.8|113153.4|113245.5|113195.5|113298.8|113195.5|113245.5|113153.4|4
1735614760000|2024-12-31 03:12:40|113245.6|113195.6|113246|113196|113248.7|113198.7|113244.9|113194.9|8
1735614770000|2024-12-31 03:12:50|113246.3|113196.3|113245.9|113195.9|113246.5|113196.5|113245.9|113195.9|5
1735614780000|2024-12-31 03:13:00|113248.3|113198.3|113246.7|113196.7|113248.3|113198.3|113245.3|113195.3|7
1735614790000|2024-12-31 03:13:10|113246.6|113196.6|113249|113199|113249|113199|113246.6|113196.6|2
1735614800000|2024-12-31 03:13:20|113246.5|113196.5|113244.7|113194.7|113246.5|113196.5|113244.4|113194.4|5
1735614810000|2024-12-31 03:13:30|113245.4|113195.4|113248.6|113198.6|113248.6|113198.6|113243.4|113193.4|10
1735614820000|2024-12-31 03:13:40|113248.8|113198.8|113251.9|113201.9|113251.9|113201.9|113246.4|113196.4|9
1735614830000|2024-12-31 03:13:50|113251.8|113201.8|113254.2|113204.2|113254.2|113204.2|113251.8|113201.8|3
1735614840000|2024-12-31 03:14:00|113254.8|113204.8|113253.5|113203.5|113254.8|113204.8|113253|113203|12
1735614850000|2024-12-31 03:14:10|113254.2|113204.2|113254.9|113204.9|113254.9|113204.9|113254.2|113204.2|3
1735614860000|2024-12-31 03:14:20|113254.1|113204.1|113302.4|113151.8|113302.4|113204.8|113254|113151.8|4
1735614870000|2024-12-31 03:14:30|113302|113149.4|113250.7|113200.7|113302.4|113200.7|113245.1|113146.4|8
1735614880000|2024-12-31 03:14:40|113251.3|113201.3|113251.3|113201.3|113251.3|113201.3|113250.7|113200.7|3
1735614890000|2024-12-31 03:14:50|113250.2|113200.2|113250.8|113200.8|113250.8|113200.8|113250.2|113200.2|3
1735614900000|2024-12-31 03:15:00|113250.7|113200.7|113299.6|113149.2|113299.6|113200.7|113250.7|113149.2|2
1735614910000|2024-12-31 03:15:10|113248.4|113198.4|113243.2|113193.2|113248.4|113198.4|113243.2|113193.2|9
1735614920000|2024-12-31 03:15:20|113243.3|113193.3|113243.4|113193.4|113243.4|113193.4|113243.3|113193.3|2
1735614930000|2024-12-31 03:15:30|113243.5|113193.5|113242.8|113192.8|113246.7|113196.7|113242.8|113192.8|6
1735614940000|2024-12-31 03:15:40|113243|113193|113239.6|113189.6|113246.4|113196.4|113239.4|113189.4|10
1735614950000|2024-12-31 03:15:50|113239.5|113189.5|113239.6|113189.6|113239.6|113189.6|113239.5|113189.5|2
1735614960000|2024-12-31 03:16:00|113240.2|113190.2|113236.4|113186.4|113242.8|113192.8|113235.6|113185.6|7
1735614970000|2024-12-31 03:16:10|113236.3|113186.3|113244.5|113194.5|113251.1|113201.1|113236.3|113186.3|23
1735614980000|2024-12-31 03:16:20|113245.1|113195.1|113246.6|113196.6|113246.6|113196.6|113245.1|113195.1|5
1735614990000|2024-12-31 03:16:30|113246.5|113196.5|113246.5|113196.5|113246.6|113196.6|113246.4|113196.4|4
1735615000000|2024-12-31 03:16:40|113246.4|113196.4|113294.1|113141.2|113294.1|113197.6|113246|113138.4|11
1735615010000|2024-12-31 03:16:50|113298.8|113141.3|113249.4|113199.4|113298.8|113217.8|113248.8|113141.3|17
1735615020000|2024-12-31 03:17:00|113263.7|113213.7|113288.3|113238.3|113288.5|113238.5|113263.7|113213.7|9
1735615030000|2024-12-31 03:17:10|113288.2|113238.2|113288.2|113238.2|113288.2|113238.2|113288.2|113238.2|1
1735615040000|2024-12-31 03:17:20|113288.4|113238.4|113288.3|113238.3|113288.4|113238.4|113288.3|113238.3|2
1735615050000|2024-12-31 03:17:30|113288.5|113238.5|113289.2|113239.2|113289.2|113239.2|113288.3|113238.3|7
1735615060000|2024-12-31 03:17:40|113289.1|113239.1|113289.1|113239.1|113289.1|113239.1|113288.8|113238.8|4
1735615070000|2024-12-31 03:17:50|113288.7|113238.7|113293.1|113243.1|113293.1|113243.1|113288.7|113238.7|7
1735615080000|2024-12-31 03:18:00|113293.4|113243.4|113293.4|113243.4|113293.4|113243.4|113293.4|113243.4|1
1735615090000|2024-12-31 03:18:10|113293.3|113243.3|113293.3|113243.3|113294.1|113244.1|113293.3|113243.3|7
1735615100000|2024-12-31 03:18:20|113293.8|113243.8|113294|113244|113294|113244|113293.8|113243.8|3
1735615110000|2024-12-31 03:18:30|113294.2|113244.2|113293.9|113243.9|113294.2|113244.2|113293.9|113243.9|5
1735615120000|2024-12-31 03:18:40|113294.1|113244.1|113290|113240|113294.1|113244.1|113290|113240|7
1735615130000|2024-12-31 03:18:50|113289.7|113239.7|113290.4|113240.4|113290.4|113240.4|113289.7|113239.7|4
1735615140000|2024-12-31 03:19:00|113289.5|113239.5|113289.1|113239.1|113289.5|113239.5|113289.1|113239.1|2
1735615160000|2024-12-31 03:19:20|113288.7|113238.7|113285|113235|113289.9|113239.9|113283.2|113233.2|9
1735615170000|2024-12-31 03:19:30|113285.1|113235.1|113284.8|113234.8|113285.1|113235.1|113284.8|113234.8|6
1735615180000|2024-12-31 03:19:40|113284.9|113234.9|113286.3|113236.3|113286.9|113236.9|113284.9|113234.9|5
1735615190000|2024-12-31 03:19:50|113286.4|113236.4|113286.4|113236.4|113286.4|113236.4|113286.4|113236.4|1
1735615200000|2024-12-31 03:20:00|113287.5|113237.5|113289.3|113239.3|113289.3|113239.3|113287.2|113237.2|6
1735615210000|2024-12-31 03:20:10|113287.6|113237.6|113286.3|113236.3|113288|113238|113284.6|113234.6|8
1735615220000|2024-12-31 03:20:20|113286.9|113236.9|113286.7|113236.7|113287.5|113237.5|113285.1|113235.1|10
1735615230000|2024-12-31 03:20:30|113286.5|113236.5|113287.7|113237.7|113287.7|113237.7|113286.4|113236.4|6
1735615240000|2024-12-31 03:20:40|113287.8|113237.8|113288.4|113238.4|113288.4|113238.4|113284.2|113234.2|5
1735615250000|2024-12-31 03:20:50|113288.8|113238.8|113288.6|113238.6|113288.8|113238.8|113288.6|113238.6|3
1735615260000|2024-12-31 03:21:00|113289.2|113239.2|113288|113238|113289.2|113239.2|113287|113237|7
1735615270000|2024-12-31 03:21:10|113288.1|113238.1|113268.6|113218.6|113288.1|113238.1|113264.4|113214.4|9
1735615280000|2024-12-31 03:21:20|113265|113215|113265.1|113215.1|113265.4|113215.4|113265|113215|4
1735615290000|2024-12-31 03:21:30|113264.5|113214.5|113261.9|113211.9|113264.5|113214.5|113257.4|113207.4|12
1735615300000|2024-12-31 03:21:40|113262.3|113212.3|113262.7|113212.7|113263.9|113213.9|113262.3|113212.3|4
1735615310000|2024-12-31 03:21:50|113262.6|113212.6|113262.3|113212.3|113262.6|113212.6|113262.3|113212.3|3
1735615320000|2024-12-31 03:22:00|113259.1|113209.1|113258.9|113208.9|113259.1|113209.1|113258.9|113208.9|2
1735615330000|2024-12-31 03:22:10|113258.4|113208.4|113260.1|113210.1|113260.1|113210.1|113258.4|113208.4|5
1735615340000|2024-12-31 03:22:20|113260.8|113210.8|113261.4|113211.4|113261.5|113211.5|113260.8|113210.8|3
1735615350000|2024-12-31 03:22:30|113261|113211|113259.4|113209.4|113261.1|113211.1|113259.4|113209.4|4
1735615360000|2024-12-31 03:22:40|113257.2|113207.2|113255.5|113205.5|113257.2|113207.2|113255.3|113205.3|5
1735615370000|2024-12-31 03:22:50|113258|113208|113255.8|113205.8|113258.7|113208.7|113255.4|113205.4|10
1735615380000|2024-12-31 03:23:00|113255.6|113205.6|113255.5|113205.5|113259.6|113209.6|113255.1|113205.1|20
1735615390000|2024-12-31 03:23:10|113255.2|113205.2|113256.1|113206.1|113256.2|113206.2|113254.9|113204.9|7
1735615400000|2024-12-31 03:23:20|113255.1|113205.1|113256|113206|113256.1|113206.1|113255.1|113205.1|4
1735615410000|2024-12-31 03:23:30|113256.1|113206.1|113255.4|113205.4|113256.1|113206.1|113252.2|113202.2|8
1735615420000|2024-12-31 03:23:40|113255|113205|113255.3|113205.3|113255.3|113205.3|113255|113205|3
1735615430000|2024-12-31 03:23:50|113255.2|113205.2|113255.2|113205.2|113255.2|113205.2|113255.2|113205.2|1
1735615440000|2024-12-31 03:24:00|113255.3|113205.3|113252.4|113202.4|113255.3|113205.3|113252.1|113202.1|4
1735615450000|2024-12-31 03:24:10|113252.2|113202.2|113252.4|113202.4|113252.6|113202.6|113252.2|113202.2|3
1735615460000|2024-12-31 03:24:20|113252.3|113202.3|113252.5|113202.5|113252.5|113202.5|113252|113202|5
1735615470000|2024-12-31 03:24:30|113254.1|113204.1|113254.1|113204.1|113254.1|113204.1|113254.1|113204.1|1
1735615480000|2024-12-31 03:24:40|113253.9|113203.9|113253.9|113203.9|113253.9|113203.9|113253.9|113203.9|1
1735615490000|2024-12-31 03:24:50|113255.2|113205.2|113252.4|113202.4|113255.2|113205.2|113252.4|113202.4|5
1735615500000|2024-12-31 03:25:00|113252.5|113202.5|113256|113206|113256.4|113206.4|113246.5|113196.5|18
1735615510000|2024-12-31 03:25:10|113255.8|113205.8|113257.6|113207.6|113257.6|113207.6|113254.1|113204.1|6
1735615520000|2024-12-31 03:25:20|113254.2|113204.2|113254.2|113204.2|113254.6|113204.6|113254.2|113204.2|3
1735615530000|2024-12-31 03:25:30|113254.1|113204.1|113254.1|113204.1|113254.1|113204.1|113254.1|113204.1|1
1735615540000|2024-12-31 03:25:40|113254|113204|113254|113204|113254|113204|113254|113204|1
1735615550000|2024-12-31 03:25:50|113251.8|113201.8|113290.6|113164.1|113290.6|113202.4|113251.8|113163.1|7
1735615560000|2024-12-31 03:26:00|113290.1|113163.7|113281.3|113231.3|113290.1|113231.3|113265.3|113163|8
1735615570000|2024-12-31 03:26:10|113282.3|113232.3|113282.3|113232.3|113282.3|113232.3|113281.3|113231.3|3
1735615580000|2024-12-31 03:26:20|113280.9|113230.9|113282.4|113232.4|113282.4|113232.4|113280.9|113230.9|4
1735615590000|2024-12-31 03:26:30|113282.5|113232.5|113281.6|113231.6|113282.5|113232.5|113281.1|113231.1|9
1735615600000|2024-12-31 03:26:40|113281.7|113231.7|113281.6|113231.6|113281.7|113231.7|113281.6|113231.6|4
1735615610000|2024-12-31 03:26:50|113281.7|113231.7|113281.8|113231.8|113283.5|113233.5|113281|113231|8
1735615620000|2024-12-31 03:27:00|113283.5|113233.5|113282.2|113232.2|113283.5|113233.5|113280.9|113230.9|8
1735615630000|2024-12-31 03:27:10|113282.3|113232.3|113282.2|113232.2|113282.4|113232.4|113282.2|113232.2|3
1735615640000|2024-12-31 03:27:20|113282.4|113232.4|113282.3|113232.3|113282.4|113232.4|113282.3|113232.3|2
1735615650000|2024-12-31 03:27:30|113282.2|113232.2|113280.6|113230.6|113283.5|113233.5|113279.3|113229.3|9
1735615660000|2024-12-31 03:27:40|113280.7|113230.7|113280.6|113230.6|113280.7|113230.7|113280.6|113230.6|2
1735615670000|2024-12-31 03:27:50|113280.7|113230.7|113278.4|113228.4|113280.9|113230.9|113277.4|113227.4|10
1735615680000|2024-12-31 03:28:00|113278.3|113228.3|113279.7|113229.7|113279.7|113229.7|113277.9|113227.9|3
1735615690000|2024-12-31 03:28:10|113280.3|113230.3|113280.6|113230.6|113280.9|113230.9|113280.3|113230.3|5
1735615700000|2024-12-31 03:28:20|113280.5|113230.5|113280.5|113230.5|113280.5|113230.5|113280.3|113230.3|4
1735615710000|2024-12-31 03:28:30|113281.4|113231.4|113281.4|113231.4|113281.5|113231.5|113281.4|113231.4|5
1735615720000|2024-12-31 03:28:40|113281.8|113231.8|113283|113233|113283.8|113233.8|113281.8|113231.8|6
1735615730000|2024-12-31 03:28:50|113282.9|113232.9|113282.9|113232.9|113282.9|113232.9|113282.9|113232.9|1
1735615740000|2024-12-31 03:29:00|113283.9|113233.9|113284.5|113234.5|113286.5|113236.5|113283.9|113233.9|13
1735615750000|2024-12-31 03:29:10|113284.4|113234.4|113284.9|113234.9|113284.9|113234.9|113284.4|113234.4|2
1735615760000|2024-12-31 03:29:20|113285|113235|113286.6|113236.6|113287.3|113237.3|113284.9|113234.9|6
1735615770000|2024-12-31 03:29:30|113288.3|113238.3|113286.7|113236.7|113288.7|113238.7|113286.7|113236.7|5
1735615780000|2024-12-31 03:29:40|113286.4|113236.4|113287.5|113237.5|113287.5|113237.5|113285|113235|5
1735615790000|2024-12-31 03:29:50|113287.4|113237.4|113286.7|113236.7|113287.7|113237.7|113286.7|113236.7|4
1735615800000|2024-12-31 03:30:00|113285.3|113235.3|113286.1|113236.1|113287|113237|113284.7|113234.7|6
1735615810000|2024-12-31 03:30:10|113286.6|113236.6|113284.3|113234.3|113286.6|113236.6|113284.3|113234.3|6
1735615820000|2024-12-31 03:30:20|113284.4|113234.4|113284.3|113234.3|113284.4|113234.4|113284.3|113234.3|2
1735615840000|2024-12-31 03:30:40|113284.7|113234.7|113284.5|113234.5|113284.7|113234.7|113284.5|113234.5|2
1735615850000|2024-12-31 03:30:50|113284.4|113234.4|113285.1|113235.1|113286.4|113236.4|113282.4|113232.4|6
1735615860000|2024-12-31 03:31:00|113287.7|113237.7|113274.3|113224.3|113287.7|113237.7|113268.2|113218.2|15
1735615870000|2024-12-31 03:31:10|113273.7|113223.7|113274.1|113224.1|113274.1|113224.1|113273.5|113223.5|4
1735615880000|2024-12-31 03:31:20|113274.2|113224.2|113274.4|113224.4|113274.4|113224.4|113274.2|113224.2|2
1735615890000|2024-12-31 03:31:30|113277.3|113227.3|113278.4|113228.4|113278.4|113228.4|113277.3|113227.3|4
1735615900000|2024-12-31 03:31:40|113278.2|113228.2|113274.7|113224.7|113278.2|113228.2|113274.7|113224.7|4
1735615910000|2024-12-31 03:31:50|113274.8|113224.8|113275.3|113225.3|113275.3|113225.3|113273.4|113223.4|6
1735615920000|2024-12-31 03:32:00|113275.2|113225.2|113275.1|113225.1|113275.2|113225.2|113275.1|113225.1|2
1735615930000|2024-12-31 03:32:10|113275.2|113225.2|113272.7|113222.7|113275.3|113225.3|113272.7|113222.7|7
1735615940000|2024-12-31 03:32:20|113272.8|113222.8|113278.5|113228.5|113278.7|113228.7|113272.8|113222.8|6
1735615960000|2024-12-31 03:32:40|113278.4|113228.4|113278.3|113228.3|113278.4|113228.4|113278.3|113228.3|2
1735615970000|2024-12-31 03:32:50|113278.2|113228.2|113273.2|113223.2|113278.3|113228.3|113273.2|113223.2|5
1735615980000|2024-12-31 03:33:00|113272|113222|113273|113223|113273.7|113223.7|113271.2|113221.2|8
1735615990000|2024-12-31 03:33:10|113273.1|113223.1|113274.5|113224.5|113274.5|113224.5|113270.6|113220.6|8
1735616000000|2024-12-31 03:33:20|113274.6|113224.6|113274.6|113224.6|113274.6|113224.6|113274.6|113224.6|1
1735616010000|2024-12-31 03:33:30|113275.9|113225.9|113275.3|113225.3|113275.9|113225.9|113275.3|113225.3|2
1735616020000|2024-12-31 03:33:40|113275.2|113225.2|113272.2|113222.2|113275.4|113225.4|113272.2|113222.2|5
1735616030000|2024-12-31 03:33:50|113274.4|113224.4|113278.9|113228.9|113278.9|113228.9|113273.4|113223.4|8
1735616040000|2024-12-31 03:34:00|113278.8|113228.8|113278.9|113228.9|113279.1|113229.1|113278.8|113228.8|4
1735616050000|2024-12-31 03:34:10|113279|113229|113278.9|113228.9|113279|113229|113278.9|113228.9|2
1735616060000|2024-12-31 03:34:20|113279|113229|113279|113229|113279|113229|113279|113229|1
1735616070000|2024-12-31 03:34:30|113274.6|113224.6|113274.5|113224.5|113276.1|113226.1|113274.5|113224.5|5
1735616080000|2024-12-31 03:34:40|113274.6|113224.6|113274.6|113224.6|113274.6|113224.6|113274.6|113224.6|1
1735616090000|2024-12-31 03:34:50|113278.9|113228.9|113273.1|113223.1|113281.7|113231.7|113271.9|113221.9|4
1735616100000|2024-12-31 03:35:00|113275.4|113225.4|113274.6|113224.6|113275.5|113225.5|113274.3|113224.3|6
1735616110000|2024-12-31 03:35:10|113274.5|113224.5|113274.6|113224.6|113274.6|113224.6|113274|113224|4
1735616120000|2024-12-31 03:35:20|113274|113224|113274.6|113224.6|113274.6|113224.6|113274|113224|2
1735616130000|2024-12-31 03:35:30|113274|113224|113271|113221|113274.6|113224.6|113270.5|113220.5|6
1735616140000|2024-12-31 03:35:40|113271.3|113221.3|113271.4|113221.4|113271.4|113221.4|113270.1|113220.1|4
1735616150000|2024-12-31 03:35:50|113270.5|113220.5|113274.2|113224.2|113274.2|113224.2|113270.5|113220.5|3
1735616160000|2024-12-31 03:36:00|113274.3|113224.3|113274.4|113224.4|113274.4|113224.4|113274.3|113224.3|2
1735616170000|2024-12-31 03:36:10|113274.2|113224.2|113274.4|113224.4|113274.4|113224.4|113274.2|113224.2|3
1735616180000|2024-12-31 03:36:20|113271.4|113221.4|113271.6|113221.6|113271.6|113221.6|113271.4|113221.4|2
1735616190000|2024-12-31 03:36:30|113271.5|113221.5|113271.5|113221.5|113271.5|113221.5|113271.5|113221.5|1
1735616200000|2024-12-31 03:36:40|113272.8|113222.8|113274.2|113224.2|113275.9|113225.9|113271.5|113221.5|13
1735616210000|2024-12-31 03:36:50|113276.9|113226.9|113278.3|113228.3|113278.3|113228.3|113276.7|113226.7|5
1735616220000|2024-12-31 03:37:00|113278.5|113228.5|113295.9|113245.9|113295.9|113245.9|113278.5|113228.5|9
1735616230000|2024-12-31 03:37:10|113295.3|113245.3|113294.2|113244.2|113295.3|113245.3|113294.2|113244.2|4
1735616250000|2024-12-31 03:37:30|113293.2|113243.2|113293.1|113243.1|113293.2|113243.2|113292.9|113242.9|4
1735616260000|2024-12-31 03:37:40|113291.5|113241.5|113289.6|113239.6|113291.7|113241.7|113288.8|113238.8|10
1735616270000|2024-12-31 03:37:50|113289.7|113239.7|113289.6|113239.6|113289.7|113239.7|113289.6|113239.6|2
1735616280000|2024-12-31 03:38:00|113289.9|113239.9|113290|113240|113290|113240|113289.9|113239.9|2
1735616290000|2024-12-31 03:38:10|113290.1|113240.1|113289|113239|113290.1|113240.1|113289|113239|3
1735616300000|2024-12-31 03:38:20|113290|113240|113290.1|113240.1|113290.1|113240.1|113290|113240|2
1735616310000|2024-12-31 03:38:30|113289.9|113239.9|113292.1|113242.1|113292.1|113242.1|113288.7|113238.7|6
1735616320000|2024-12-31 03:38:40|113294.8|113244.8|113294.9|113244.9|113295|113245|113294.8|113244.8|4
1735616330000|2024-12-31 03:38:50|113294.8|113244.8|113294.8|113244.8|113294.8|113244.8|113294.8|113244.8|1
1735616340000|2024-12-31 03:39:00|113292.5|113242.5|113291.3|113241.3|113292.5|113242.5|113291.2|113241.2|3
1735616350000|2024-12-31 03:39:10|113291.9|113241.9|113290.5|113240.5|113291.9|113241.9|113290.5|113240.5|3
1735616360000|2024-12-31 03:39:20|113291.5|113241.5|113292.6|113242.6|113294.5|113244.5|113290.9|113240.9|13
1735616370000|2024-12-31 03:39:30|113292.7|113242.7|113292.9|113242.9|113292.9|113242.9|113292.7|113242.7|2
1735616380000|2024-12-31 03:39:40|113292.8|113242.8|113292.8|113242.8|113292.8|113242.8|113292.8|113242.8|1
1735616390000|2024-12-31 03:39:50|113290.7|113240.7|113289.7|113239.7|113290.9|113240.9|113289.7|113239.7|4
1735616400000|2024-12-31 03:40:00|113290.2|113240.2|113291|113241|113291|113241|113290.2|113240.2|3
1735616410000|2024-12-31 03:40:10|113291.1|113241.1|113291.1|113241.1|113291.1|113241.1|113291.1|113241.1|1
1735616420000|2024-12-31 03:40:20|113295.2|113245.2|113293|113243|113295.2|113245.2|113292|113242|7
1735616430000|2024-12-31 03:40:30|113293.1|113243.1|113293.2|113243.2|113294.1|113244.1|113293.1|113243.1|4
1735616440000|2024-12-31 03:40:40|113294.2|113244.2|113294.3|113244.3|113294.3|113244.3|113294.2|113244.2|2
1735616450000|2024-12-31 03:40:50|113295.7|113245.7|113296.4|113246.4|113296.6|113246.6|113295.7|113245.7|6
1735616460000|2024-12-31 03:41:00|113296.5|113246.5|113291.9|113241.9|113296.5|113246.5|113291.9|113241.9|5
1735616480000|2024-12-31 03:41:20|113292|113242|113291.9|113241.9|113292|113242|113291.9|113241.9|2
1735616490000|2024-12-31 03:41:30|113295.1|113245.1|113295.4|113245.4|113295.4|113245.4|113291.7|113241.7|5
1735616500000|2024-12-31 03:41:40|113295.5|113245.5|113295.4|113245.4|113295.5|113245.5|113295.4|113245.4|2
1735616510000|2024-12-31 03:41:50|113295.5|113245.5|113295.5|113245.5|113295.5|113245.5|113295.5|113245.5|1
1735616520000|2024-12-31 03:42:00|113296.3|113246.3|113281.1|113231.1|113296.3|113246.3|113275|113225|7
1735616530000|2024-12-31 03:42:10|113281.8|113231.8|113289.3|113239.3|113289.3|113239.3|113280.5|113230.5|10
1735616540000|2024-12-31 03:42:20|113290.1|113240.1|113291.6|113241.6|113293.9|113243.9|113290.1|113240.1|5
1735616550000|2024-12-31 03:42:30|113291.7|113241.7|113291.6|113241.6|113291.7|113241.7|113291.6|113241.6|2
1735616570000|2024-12-31 03:42:50|113292|113242|113289.3|113239.3|113292.6|113242.6|113289.3|113239.3|7
1735616580000|2024-12-31 03:43:00|113289.4|113239.4|113292.3|113242.3|113292.3|113242.3|113283.3|113233.3|5
1735616590000|2024-12-31 03:43:10|113293.1|113243.1|113289.9|113239.9|113293.1|113243.1|113289.9|113239.9|4
1735616620000|2024-12-31 03:43:40|113289.3|113239.3|113279.4|113229.4|113289.9|113239.9|113279.4|113229.4|9
1735616630000|2024-12-31 03:43:50|113279.2|113229.2|113278.1|113228.1|113279.2|113229.2|113278.1|113228.1|3
1735616640000|2024-12-31 03:44:00|113279.9|113229.9|113279|113229|113280|113230|113279|113229|4
1735616650000|2024-12-31 03:44:10|113279.2|113229.2|113286.9|113236.9|113287|113237|113279.2|113229.2|6
1735616660000|2024-12-31 03:44:20|113287.6|113237.6|113288|113238|113288.5|113238.5|113286.6|113236.6|11
1735616670000|2024-12-31 03:44:30|113290.6|113240.6|113291.1|113241.1|113291.1|113241.1|113290.6|113240.6|3
1735616680000|2024-12-31 03:44:40|113290.6|113240.6|113290.6|113240.6|113290.6|113240.6|113290.6|113240.6|1
1735616690000|2024-12-31 03:44:50|113290.7|113240.7|113290.3|113240.3|113290.7|113240.7|113290.3|113240.3|3
1735616700000|2024-12-31 03:45:00|113290.2|113240.2|113282.2|113232.2|113290.3|113240.3|113282.2|113232.2|5
1735616710000|2024-12-31 03:45:10|113282|113232|113282|113232|113282.1|113232.1|113281.6|113231.6|5
1735616720000|2024-12-31 03:45:20|113282.2|113232.2|113277.2|113227.2|113290.5|113240.5|113277.2|113227.2|5
1735616730000|2024-12-31 03:45:30|113281.1|113231.1|113283.7|113233.7|113283.7|113233.7|113281.1|113231.1|4
1735616740000|2024-12-31 03:45:40|113283.6|113233.6|113283.7|113233.7|113287.4|113237.4|113281.2|113231.2|5
1735616750000|2024-12-31 03:45:50|113284|113234|113281.7|113231.7|113284|113234|113281.3|113231.3|5
1735616760000|2024-12-31 03:46:00|113279.2|113229.2|113280.5|113230.5|113280.5|113230.5|113279.2|113229.2|2
1735616770000|2024-12-31 03:46:10|113280.7|113230.7|113280|113230|113280.7|113230.7|113280|113230|3
1735616780000|2024-12-31 03:46:20|113279.9|113229.9|113278|113228|113279.9|113229.9|113277.4|113227.4|4
1735616790000|2024-12-31 03:46:30|113277.7|113227.7|113277.9|113227.9|113277.9|113227.9|113277.7|113227.7|2
1735616800000|2024-12-31 03:46:40|113278|113228|113280.5|113230.5|113280.5|113230.5|113278|113228|2
1735616810000|2024-12-31 03:46:50|113279.7|113229.7|113285.4|113235.4|113286.2|113236.2|113279.7|113229.7|7
1735616820000|2024-12-31 03:47:00|113284.8|113234.8|113284.7|113234.7|113285.5|113235.5|113284.7|113234.7|8
1735616830000|2024-12-31 03:47:10|113284.5|113234.5|113284.8|113234.8|113284.8|113234.8|113284.5|113234.5|2
1735616840000|2024-12-31 03:47:20|113278.3|113228.3|113278.2|113228.2|113278.3|113228.3|113278.1|113228.1|3
1735616850000|2024-12-31 03:47:30|113278.1|113228.1|113278.2|113228.2|113278.2|113228.2|113278.1|113228.1|2
1735616860000|2024-12-31 03:47:40|113278.4|113228.4|113285.1|113235.1|113285.1|113235.1|113278.1|113228.1|5
1735616870000|2024-12-31 03:47:50|113289.3|113239.3|113289.3|113239.3|113289.3|113239.3|113289.2|113239.2|3
1735616880000|2024-12-31 03:48:00|113288.7|113238.7|113283.9|113233.9|113288.7|113238.7|113283.4|113233.4|9
1735616890000|2024-12-31 03:48:10|113275.7|113225.7|113275.7|113225.7|113275.7|113225.7|113275.7|113225.7|1
1735616900000|2024-12-31 03:48:20|113276.7|113226.7|113276|113226|113278.9|113228.9|113275.9|113225.9|6
1735616910000|2024-12-31 03:48:30|113276.5|113226.5|113276.6|113226.6|113276.6|113226.6|113276.5|113226.5|2
1735616920000|2024-12-31 03:48:40|113284.4|113234.4|113283.5|113233.5|113284.4|113234.4|113283.5|113233.5|3
1735616930000|2024-12-31 03:48:50|113283.7|113233.7|113283.9|113233.9|113283.9|113233.9|113283.7|113233.7|3
1735616940000|2024-12-31 03:49:00|113284.3|113234.3|113284.4|113234.4|113284.5|113234.5|113284.3|113234.3|4
1735616950000|2024-12-31 03:49:10|113276.6|113226.6|113276.6|113226.6|113276.6|113226.6|113276.6|113226.6|1
1735616960000|2024-12-31 03:49:20|113278.1|113228.1|113288|113238|113288|113238|113277.4|113227.4|7
1735616970000|2024-12-31 03:49:30|113288.1|113238.1|113302.5|113252.5|113305.5|113255.5|113288|113238|19
1735616980000|2024-12-31 03:49:40|113303.8|113253.8|113298.5|113248.5|113304|113254|113297.8|113247.8|8
1735616990000|2024-12-31 03:49:50|113298.4|113248.4|113298.1|113248.1|113298.4|113248.4|113297.5|113247.5|7
1735617000000|2024-12-31 03:50:00|113298.3|113248.3|113302.3|113252.3|113302.3|113252.3|113298.3|113248.3|4
1735617010000|2024-12-31 03:50:10|113302.6|113252.6|113301.9|113251.9|113302.6|113252.6|113301.9|113251.9|3
1735617020000|2024-12-31 03:50:20|113302|113252|113302|113252|113302|113252|113301.9|113251.9|3
1735617030000|2024-12-31 03:50:30|113301.9|113251.9|113305.3|113255.3|113306.6|113256.6|113301|113251|8
1735617040000|2024-12-31 03:50:40|113302.3|113252.3|113302.5|113252.5|113302.5|113252.5|113302.3|113252.3|2
1735617060000|2024-12-31 03:51:00|113302.7|113252.7|113303.7|113253.7|113303.7|113253.7|113302.7|113252.7|3
1735617070000|2024-12-31 03:51:10|113303.4|113253.4|113303.3|113253.3|113340.3|113254.5|113303.3|113213.7|8
1735617080000|2024-12-31 03:51:20|113303.2|113253.2|113304.3|113254.3|113304.3|113254.3|113303.2|113253.2|3
1735617090000|2024-12-31 03:51:30|113340.3|113213.2|113304.2|113254.2|113340.3|113256.6|113302.9|113213.2|9
1735617100000|2024-12-31 03:51:40|113303.8|113253.8|113303.5|113253.5|113303.8|113253.8|113303.5|113253.5|4
1735617110000|2024-12-31 03:51:50|113303.4|113253.4|113303.4|113253.4|113303.4|113253.4|113303.4|113253.4|1
1735617120000|2024-12-31 03:52:00|113303.6|113253.6|113341.4|113216.3|113341.4|113253.9|113303.3|113214.7|5
1735617130000|2024-12-31 03:52:10|113341.5|113216.2|113341.5|113216.2|113341.5|113216.2|113341.5|113216.2|1
1735617150000|2024-12-31 03:52:30|113341.7|113216.1|113306.4|113256.4|113343.3|113259.9|113303.1|113216.1|14
1735617160000|2024-12-31 03:52:40|113306.8|113256.8|113307.1|113257.1|113307.1|113257.1|113306.8|113256.8|3
1735617170000|2024-12-31 03:52:50|113307|113257|113306.9|113256.9|113307|113257|113306.9|113256.9|2
1735617180000|2024-12-31 03:53:00|113307|113257|113310.2|113260.2|113310.2|113260.2|113307|113257|3
1735617210000|2024-12-31 03:53:30|113307.6|113257.6|113302.4|113252.4|113310.4|113260.4|113301.5|113251.5|9
1735617220000|2024-12-31 03:53:40|113302.6|113252.6|113309.1|113259.1|113309.1|113259.1|113300.9|113250.9|8
1735617230000|2024-12-31 03:53:50|113309.4|113259.4|113310.9|113260.9|113310.9|113260.9|113309.1|113259.1|9
1735617240000|2024-12-31 03:54:00|113311.6|113261.6|113312.3|113262.3|113312.3|113262.3|113311.6|113261.6|2
1735617250000|2024-12-31 03:54:10|113312.4|113262.4|113353.5|113227.5|113353.5|113264.4|113312.4|113227.5|3
1735617260000|2024-12-31 03:54:20|113355.1|113225.1|113313.6|113263.6|113355.1|113266.5|113313.6|113225.1|6
1735617270000|2024-12-31 03:54:30|113313.5|113263.5|113313.1|113263.1|113316.4|113266.4|113313|113263|6
1735617280000|2024-12-31 03:54:40|113313|113263|113316.3|113266.3|113316.3|113266.3|113313|113263|3
1735617290000|2024-12-31 03:54:50|113316.2|113266.2|113313.2|113263.2|113316.2|113266.2|113313.2|113263.2|2
1735617300000|2024-12-31 03:55:00|113314|113264|113312.8|113262.8|113317.4|113267.4|113311.5|113261.5|10
1735617310000|2024-12-31 03:55:10|113314.2|113264.2|113310.1|113260.1|113314.2|113264.2|113308.9|113258.9|4
1735617320000|2024-12-31 03:55:20|113310.2|113260.2|113310.4|113260.4|113310.4|113260.4|113310.2|113260.2|2
1735617340000|2024-12-31 03:55:40|113349.6|113223.4|113313.1|113263.1|113349.6|113263.1|113313.1|113223.4|2
1735617350000|2024-12-31 03:55:50|113309.9|113259.9|113312.8|113262.8|113312.8|113262.8|113309.9|113259.9|4
1735617360000|2024-12-31 03:56:00|113312.2|113262.2|113310.1|113260.1|113312.9|113262.9|113309.3|113259.3|5
1735617370000|2024-12-31 03:56:10|113309.1|113259.1|113307.6|113257.6|113310.1|113260.1|113307.6|113257.6|9
1735617390000|2024-12-31 03:56:30|113344.5|113218.5|113306|113256|113344.5|113258.8|113305.1|113218.5|4
1735617400000|2024-12-31 03:56:40|113306.6|113256.6|113306.2|113256.2|113306.6|113256.6|113306|113256|4
1735617410000|2024-12-31 03:56:50|113305.8|113255.8|113291.1|113241.1|113306.7|113256.7|113289|113239|10
1735617420000|2024-12-31 03:57:00|113293.2|113243.2|113292.8|113242.8|113294.6|113244.6|113292.1|113242.1|8
1735617430000|2024-12-31 03:57:10|113293.1|113243.1|113293.1|113243.1|113293.1|113243.1|113293|113243|3
1735617450000|2024-12-31 03:57:30|113332.7|113200.8|113332.7|113200.8|113332.7|113200.8|113332.7|113200.8|1
1735617460000|2024-12-31 03:57:40||113200.6||113200.6||113200.6||113200.6|1
1735617470000|2024-12-31 03:57:50|113296.2|113246.2|113296.1|113246.1|113296.2|113246.2|113295.6|113245.6|4
1735617480000|2024-12-31 03:58:00|113296.2|113246.2|113291.8|113241.8|113296.2|113246.2|113291.6|113241.6|5
1735617490000|2024-12-31 03:58:10|113292.5|113242.5|113291.8|113241.8|113292.5|113242.5|113291.8|113241.8|3
1735617500000|2024-12-31 03:58:20|113291.7|113241.7|113291.7|113241.7|113291.7|113241.7|113291.7|113241.7|1
1735617510000|2024-12-31 03:58:30|113333.5|113200.5|113333.6|113200.7|113333.6|113200.7|113333.5|113200.5|3
1735617520000|2024-12-31 03:58:40|113297.8|113202.9|113302.2|113252.2|113302.2|113252.2|113297.8|113202.9|6
1735617530000|2024-12-31 03:58:50|113299.6|113249.6|113303.3|113253.3|113303.4|113253.4|113299.6|113249.6|4
1735617540000|2024-12-31 03:59:00|113303.5|113253.5|113303.3|113253.3|113303.5|113253.5|113303.3|113253.3|3
1735617550000|2024-12-31 03:59:10|113303.4|113253.4|113304.2|113254.2|113304.9|113254.9|113303.4|113253.4|6
1735617560000|2024-12-31 03:59:20|113306.1|113256.1|113309.9|113259.9|113313.2|113263.2|113306.1|113256.1|7
1735617570000|2024-12-31 03:59:30|113309.2|113259.2|113308.3|113258.3|113310.1|113260.1|113308.2|113258.2|7
1735617580000|2024-12-31 03:59:40|113308.2|113258.2|113309|113259|113309|113259|113307.6|113257.6|5
1735617590000|2024-12-31 03:59:50|113309.6|113259.6|113308.9|113258.9|113309.6|113259.6|113308.9|113258.9|3
1735617600000|2024-12-31 04:00:00|113346.9|113219.7|113346.5|113219.4|113351.6|113220.3|113346.5|113219.4|7
1735617610000|2024-12-31 04:00:10|113305.6|113255.6|113303.9|113253.9|113306.9|113256.9|113294.2|113244.2|15
1735617620000|2024-12-31 04:00:20|113304.1|113254.1|113304.8|113254.8|113305.7|113255.7|113304.1|113254.1|6
1735617630000|2024-12-31 04:00:30|113305.5|113255.5|113304.5|113254.5|113305.5|113255.5|113304.5|113254.5|3
1735617640000|2024-12-31 04:00:40|113304.6|113254.6|113344.8|113216.5|113344.8|113254.6|113304.6|113216|4
1735617650000|2024-12-31 04:00:50|113352.3|113219|113347.6|113219.3|113352.3|113219.3|113347.3|113219|5
1735617660000|2024-12-31 04:01:00|113347.5|113219.2|113307.7|113257.7|113347.5|113258.2|113307.7|113219.2|5
1735617680000|2024-12-31 04:01:20|113307.9|113257.9|113306.8|113256.8|113310.9|113260.9|113306.8|113256.8|8
1735617690000|2024-12-31 04:01:30|113306.9|113256.9|113313.3|113263.3|113313.3|113263.3|113306.9|113256.9|5
1735617700000|2024-12-31 04:01:40|113309.6|113259.6|113313.3|113263.3|113313.3|113263.3|113309.6|113259.6|3
1735617710000|2024-12-31 04:01:50|113313.4|113263.4|113304.6|113254.6|113313.4|113263.4|113302.1|113252.1|7
1735617720000|2024-12-31 04:02:00|113304.3|113254.3|113309.6|113259.6|113309.6|113259.6|113304.1|113254.1|6
1735617730000|2024-12-31 04:02:10|113312.7|113262.7|113308.9|113258.9|113312.7|113262.7|113308.9|113258.9|4
1735617740000|2024-12-31 04:02:20|113309|113259|113309.8|113259.8|113309.8|113259.8|113309|113259|4
1735617750000|2024-12-31 04:02:30|113313.1|113263.1|113310.3|113260.3|113313.2|113263.2|113310.3|113260.3|3
1735617760000|2024-12-31 04:02:40|113310|113260|113309.6|113259.6|113310|113260|113309.6|113259.6|3
1735617770000|2024-12-31 04:02:50|113309.2|113259.2|113308.8|113258.8|113309.2|113259.2|113308.1|113258.1|5
1735617780000|2024-12-31 04:03:00|113309.4|113259.4|113348.8|113221.1|113349.8|113260.7|113309.4|113221.1|6
1735617790000|2024-12-31 04:03:10|113346.3|113261.5|113315.2|113265.2|113346.3|113269.3|113310.2|113260.2|9
1735617800000|2024-12-31 04:03:20|113315|113265|113314.8|113264.8|113315|113265|113314.8|113264.8|2
1735617830000|2024-12-31 04:03:50|113353.7|113226.3|113314.3|113264.3|113353.7|113267.5|113314.3|113226.3|3
1735617850000|2024-12-31 04:04:10|113312|113262|113314.4|113264.4|113314.4|113264.4|113312|113262|6
1735617860000|2024-12-31 04:04:20|113314.3|113264.3|113353.7|113226.4|113353.7|113264.3|113314.3|113226.4|2
1735617880000|2024-12-31 04:04:40|113354.5|113227.1|113354.5|113227.1|113354.5|113227.1|113354.5|113227.1|2
1735617890000|2024-12-31 04:04:50|113315.5|113265.5|113315.5|113265.5|113315.5|113265.5|113315.5|113265.5|1
1735617900000|2024-12-31 04:05:00|113318.6|113268.6|113315.8|113265.8|113318.6|113268.6|113315.8|113265.8|4
1735617920000|2024-12-31 04:05:20|113315.7|113265.7|113313.9|113263.9|113315.8|113265.8|113313.9|113263.9|7
1735617930000|2024-12-31 04:05:30|113315.3|113265.3|113355.2|113223|113355.4|113265.3|113315.2|113223|5
1735617940000|2024-12-31 04:05:40|113355.4|113223.2|113355.4|113223.2|113355.4|113223.2|113355.4|113223.2|2
1735617950000|2024-12-31 04:05:50|113355.3|113223.1|113318.8|113268.8|113355.3|113268.8|113315.3|113223.1|4
1735617960000|2024-12-31 04:06:00|113314.1|113264.1|113316.6|113266.6|113316.6|113266.6|113313.9|113263.9|4
1735617970000|2024-12-31 04:06:10|113313.8|113263.8|113313.8|113263.8|113313.8|113263.8|113313.8|113263.8|1
1735617980000|2024-12-31 04:06:20|113313.7|113263.7|113313.7|113263.7|113313.7|113263.7|113313.7|113263.7|1
1735617990000|2024-12-31 04:06:30|113313|113263|113313.8|113263.8|113316.7|113266.7|113313|113263|5
1735618000000|2024-12-31 04:06:40|113313.9|113263.9|113314|113264|113314|113264|113313.9|113263.9|2
1735618020000|2024-12-31 04:07:00|113316.8|113266.8|113311.9|113261.9|113316.8|113266.8|113311.9|113261.9|11
1735618030000|2024-12-31 04:07:10|113311.8|113261.8|113311.8|113261.8|113311.8|113261.8|113311.8|113261.8|1
1735618040000|2024-12-31 04:07:20|113311.9|113261.9|113312|113262|113312|113262|113311.9|113261.9|2
1735618050000|2024-12-31 04:07:30|113311.9|113261.9|113311.8|113261.8|113311.9|113261.9|113311.8|113261.8|2
1735618060000|2024-12-31 04:07:40|113351.2|113222.7|113314.2|113264.2|113354|113266.4|113313.9|113220.6|8
1735618070000|2024-12-31 04:07:50|113317.5|113267.5|113317.9|113267.9|113317.9|113267.9|113314.5|113264.5|3
1735618080000|2024-12-31 04:08:00|113318.5|113268.5|113319.5|113269.5|113319.9|113269.9|113318.5|113268.5|5
1735618090000|2024-12-31 04:08:10|113319.4|113269.4|113322.2|113272.2|113322.2|113272.2|113319.4|113269.4|3
1735618100000|2024-12-31 04:08:20|113322.1|113272.1|113322.2|113272.2|113322.2|113272.2|113322.1|113272.1|2
1735618110000|2024-12-31 04:08:30|113322.1|113272.1|113322.1|113272.1|113322.1|113272.1|113322.1|113272.1|1
1735618120000|2024-12-31 04:08:40|113361.7|113222.4|113362.4|113221.7|113362.4|113222.4|113361.7|113221.7|3
1735618130000|2024-12-31 04:08:50|113362.7|113221.4|113362.7|113223.9|113362.7|113223.9|113362.7|113221.4|3
1735618140000|2024-12-31 04:09:00|113362.9|113223.8|113320.6|113270.6|113362.9|113271.2|113319.6|113217.3|10
1735618150000|2024-12-31 04:09:10|113320.4|113270.4|113325.7|113275.7|113326.2|113276.2|113319|113269|9
1735618160000|2024-12-31 04:09:20|113323.6|113273.6|113325|113275|113325|113275|113320.1|113270.1|6
1735618170000|2024-12-31 04:09:30|113324.8|113274.8|113325.5|113275.5|113325.6|113275.6|113323.1|113273.1|6
1735618180000|2024-12-31 04:09:40|113325.4|113275.4|113325.4|113275.4|113325.4|113275.4|113325.4|113275.4|1
1735618190000|2024-12-31 04:09:50|113325.3|113275.3|113325.4|113275.4|113325.4|113275.4|113325.3|113275.3|2
1735618200000|2024-12-31 04:10:00|113366.8|113222.1|113367.2|113222.3|113367.2|113222.3|113364.4|113222.1|5
1735618210000|2024-12-31 04:10:10|113367.4|113220.7|113367.5|113220.5|113367.5|113220.7|113367.4|113220.5|4
1735618220000|2024-12-31 04:10:20|113367.6|113220.4|113324.9|113274.9|113367.6|113274.9|113324.8|113220.4|5
1735618230000|2024-12-31 04:10:30|113324.8|113274.8|113326.4|113276.4|113326.7|113276.7|113324.2|113274.2|5
1735618240000|2024-12-31 04:10:40|113326.2|113276.2|113325.6|113275.6|113326.2|113276.2|113324.6|113274.6|5
1735618250000|2024-12-31 04:10:50|113325.5|113275.5|113325.6|113275.6|113326.1|113276.1|113324.5|113274.5|7
1735618260000|2024-12-31 04:11:00|113364.6|113226.3|113364.6|113225.8|113364.6|113226.3|113364.5|113225.8|6
1735618270000|2024-12-31 04:11:10|113364.5|113225.9|113323.6|113273.6|113364.6|113273.6|113323.6|113225.8|6
1735618280000|2024-12-31 04:11:20|113323.8|113273.8|113323.8|113273.8|113324|113274|113323.4|113273.4|5
1735618290000|2024-12-31 04:11:30|113322.3|113272.3|113316.6|113266.6|113323.2|113273.2|113316.6|113266.6|5
1735618300000|2024-12-31 04:11:40|113317.2|113267.2|113318.9|113268.9|113318.9|113268.9|113316.7|113266.7|5
1735618310000|2024-12-31 04:11:50|113318.8|113268.8|113318.8|113268.8|113318.8|113268.8|113318.6|113268.6|3
1735618320000|2024-12-31 04:12:00|113318.9|113268.9|113318.8|113268.8|113318.9|113268.9|113318.8|113268.8|4
1735618330000|2024-12-31 04:12:10|113318.9|113268.9|113358.9|113219.7|113358.9|113268.9|113318.8|113219.7|3
1735618340000|2024-12-31 04:12:20|113359.6|113219.6|113359.6|113219.6|113359.6|113219.6|113359.6|113219.6|2
1735618350000|2024-12-31 04:12:30|113359.7|113219.4|113359.7|113219.4|113359.7|113219.4|113359.7|113219.3|4
1735618360000|2024-12-31 04:12:40|113319.6|113269.6|113315.7|113265.7|113319.7|113269.7|113315.7|113265.7|6
1735618370000|2024-12-31 04:12:50|113315.6|113265.6|113315.6|113265.6|113315.6|113265.6|113315.6|113265.6|1
1735618380000|2024-12-31 04:13:00|113315.7|113265.7|113315.7|113265.7|113315.7|113265.7|113315.7|113265.7|1
1735618390000|2024-12-31 04:13:10|113315.6|113265.6|113358.9|113219.1|113358.9|113265.6|113315.6|113219.1|2
1735618400000|2024-12-31 04:13:20|113358.5|113219.4|113358.5|113219.4|113358.5|113219.4|113358.5|113219.4|2
1735618410000|2024-12-31 04:13:30|113317.8|113267.8|113317.9|113267.9|113317.9|113267.9|113317.8|113267.8|2
1735618430000|2024-12-31 04:13:50|113318|113268|113317.9|113267.9|113318.6|113268.6|113316.9|113266.9|12
1735618440000|2024-12-31 04:14:00|113318.1|113268.1|113357.3|113220.6|113357.6|113268.1|113317.8|113220.3|5
1735618450000|2024-12-31 04:14:10|113358|113216.6|113358|113220.1|113358|113220.6|113358|113216.6|4
1735618460000|2024-12-31 04:14:20|113357.8|113220.2|113317|113267|113357.8|113267|113316.9|113220.2|5
1735618470000|2024-12-31 04:14:30|113317.1|113267.1|113317|113267|113317.1|113267.1|113317|113267|2
1735618480000|2024-12-31 04:14:40|113316.9|113266.9|113316.8|113266.8|113316.9|113266.9|113316.8|113266.8|2
1735618490000|2024-12-31 04:14:50|113316.1|113266.1|113314.9|113264.9|113316.1|113266.1|113314.9|113264.9|3
1735618500000|2024-12-31 04:15:00|113315.4|113265.4|113315.2|113265.2|113315.4|113265.4|113315.2|113265.2|2
1735618510000|2024-12-31 04:15:10|113315.1|113265.1|113315.2|113265.2|113315.2|113265.2|113315.1|113265.1|2
1735618520000|2024-12-31 04:15:20|113353.2|113220.4|113353.2|113220.4|113353.2|113220.4|113353.2|113220.4|1
1735618530000|2024-12-31 04:15:30|113352.4|113220.3|113352.4|113220.2|113352.4|113220.3|113352.4|113220.2|3
1735618540000|2024-12-31 04:15:40||113220.3||113220.3||113220.3||113220.3|1
1735618550000|2024-12-31 04:15:50|113313.1|113263.1|113313.1|113263.1|113313.1|113263.1|113313.1|113263.1|1
1735618560000|2024-12-31 04:16:00|113313.4|113263.4|113315.2|113265.2|113319|113269|113313.3|113263.3|11
1735618570000|2024-12-31 04:16:10|113317.6|113267.6|113318.3|113268.3|113318.3|113268.3|113317.4|113267.4|6
1735618580000|2024-12-31 04:16:20|113318.4|113268.4|113318.3|113268.3|113318.4|113268.4|113318.3|113268.3|2
1735618600000|2024-12-31 04:16:40|113355.1|113223.2|113355.2|113223.7|113355.2|113223.7|113355.1|113223.2|4
1735618620000|2024-12-31 04:17:00|113355.4|113224.6|113320.2|113270.2|113357.9|113270.4|113320.2|113224|6
1735618630000|2024-12-31 04:17:10|113320.3|113270.3|113317.3|113267.3|113320.3|113270.3|113317.3|113267.3|4
1735618640000|2024-12-31 04:17:20|113317.5|113267.5|113320.1|113270.1|113320.1|113270.1|113317.5|113267.5|2
1735618650000|2024-12-31 04:17:30|113319.6|113269.6|113320.4|113270.4|113320.4|113270.4|113319.6|113269.6|3
1735618660000|2024-12-31 04:17:40|113321|113271|113322.8|113272.8|113322.8|113272.8|113321|113271|3
1735618670000|2024-12-31 04:17:50|113321.2|113271.2|113322|113272|113322.2|113272.2|113321.2|113271.2|3
1735618680000|2024-12-31 04:18:00|113321.8|113271.8|113322.1|113272.1|113322.1|113272.1|113321.8|113271.8|4
1735618690000|2024-12-31 04:18:10|113321.9|113271.9|113317.9|113267.9|113321.9|113271.9|113317.2|113267.2|10
1735618700000|2024-12-31 04:18:20|113318.5|113268.5|113321.3|113271.3|113321.4|113271.4|113317.9|113267.9|6
1735618710000|2024-12-31 04:18:30|113321.1|113271.1|113315|113265|113321.9|113271.9|113315|113265|9
1735618720000|2024-12-31 04:18:40|113315.6|113265.6|113315.6|113265.6|113315.6|113265.6|113315.6|113265.6|1
1735618730000|2024-12-31 04:18:50|113314|113264|113315|113265|113315|113265|113314|113264|2
1735618740000|2024-12-31 04:19:00|113314.9|113264.9|113356.6|113224.8|113356.6|113264.9|113314.9|113224.8|2
1735618750000|2024-12-31 04:19:10|113356.7|113224.7|113356.7|113224.7|113356.7|113224.7|113356.7|113224.7|2
1735618760000|2024-12-31 04:19:20|113358.4|113229.4|113358.4|113229.4|113358.4|113229.4|113358.4|113229.4|1
1735618770000|2024-12-31 04:19:30|113316.5|113266.5|113316.2|113266.2|113323|113273|113316.2|113266.2|7
1735618780000|2024-12-31 04:19:40|113316.3|113266.3|113316.2|113266.2|113316.3|113266.3|113316.2|113266.2|2
1735618790000|2024-12-31 04:19:50|113316.3|113266.3|113318|113268|113318.3|113268.3|113314.5|113264.5|7
1735618800000|2024-12-31 04:20:00|113317.9|113267.9|113321|113271|113321.2|113271.2|113317.5|113267.5|12
1735618810000|2024-12-31 04:20:10|113322.8|113272.8|113321.5|113271.5|113325.5|113275.5|113321.5|113271.5|7
1735618820000|2024-12-31 04:20:20|113320.9|113270.9|113321.3|113271.3|113325.3|113275.3|113319.6|113269.6|12
1735618830000|2024-12-31 04:20:30|113322|113272|113322.3|113272.3|113325.3|113275.3|113322|113272|5
1735618840000|2024-12-31 04:20:40|113322.4|113272.4|113323.1|113273.1|113323.1|113273.1|113322.3|113272.3|5
1735618850000|2024-12-31 04:20:50|113322.8|113272.8|113322.8|113272.8|113322.8|113272.8|113322.8|113272.8|1
1735618860000|2024-12-31 04:21:00|113321.8|113271.8|113321.9|113271.9|113322.2|113272.2|113321.8|113271.8|3
1735618870000|2024-12-31 04:21:10|113363.1|113226.1|113360.8|113223.5|113363.1|113226.1|113360.8|113223.3|5
1735618880000|2024-12-31 04:21:20|113360.9|113226.3|113362.8|113226.3|113362.8|113226.3|113360.9|113226.3|2
1735618890000|2024-12-31 04:21:30|113364.4|113226.1|113321.6|113271.6|113364.4|113271.6|113321.6|113223.3|5
1735618900000|2024-12-31 04:21:40|113321.9|113271.9|113323|113273|113326.8|113276.8|113321.9|113271.9|9
1735618910000|2024-12-31 04:21:50|113323.1|113273.1|113323|113273|113323.1|113273.1|113323|113273|2
1735618920000|2024-12-31 04:22:00|113320.9|113270.9|113316.2|113266.2|113322.4|113272.4|113313.4|113263.4|11
1735618930000|2024-12-31 04:22:10|113315.7|113265.7|113318.7|113268.7|113322.3|113272.3|113313.9|113263.9|11
1735618940000|2024-12-31 04:22:20|113318.1|113268.1|113319.3|113269.3|113319.3|113269.3|113318.1|113268.1|2
1735618950000|2024-12-31 04:22:30|113319.4|113269.4|113320.9|113270.9|113322.3|113272.3|113317.5|113267.5|11
1735618960000|2024-12-31 04:22:40|113321.2|113271.2|113318.2|113268.2|113321.5|113271.5|113317|113267|5
1735618970000|2024-12-31 04:22:50|113318.4|113268.4|113317.2|113267.2|113318.4|113268.4|113317.2|113267.2|4
1735618980000|2024-12-31 04:23:00|113320.3|113270.3|113317.2|113267.2|113320.3|113270.3|113316.5|113266.5|11
1735618990000|2024-12-31 04:23:10|113316.5|113266.5|113316.5|113266.5|113320.1|113270.1|113316.5|113266.5|5
1735619000000|2024-12-31 04:23:20|113316.6|113266.6|113316.7|113266.7|113316.7|113266.7|113316.6|113266.6|2
1735619010000|2024-12-31 04:23:30|113316.6|113266.6|113314|113264|113316.6|113266.6|113314|113264|5
1735619020000|2024-12-31 04:23:40|113313.8|113263.8|113313.8|113263.8|113313.8|113263.8|113313.8|113263.8|1
1735619030000|2024-12-31 04:23:50|113313.9|113263.9|113312.6|113262.6|113315.2|113265.2|113312.6|113262.6|6
1735619040000|2024-12-31 04:24:00|113312.2|113262.2|113351.3|113221.6|113351.3|113262.8|113312.2|113221.6|6
1735619050000|2024-12-31 04:24:10|113352.5|113222.9|113351.9|113224.8|113352.5|113225.3|113351.9|113222.9|5
1735619060000|2024-12-31 04:24:20|113352|113224.7|113354.4|113224.7|113357|113224.7|113352|113224.7|5
1735619070000|2024-12-31 04:24:30|113315.1|113265.1|113315.7|113265.7|113316.3|113266.3|113315.1|113265.1|5
1735619080000|2024-12-31 04:24:40|113316.4|113266.4|113315.2|113265.2|113321|113271|113315.2|113265.2|4
1735619090000|2024-12-31 04:24:50|113317.5|113267.5|113322.2|113272.2|113323|113273|113317.5|113267.5|5
1735619100000|2024-12-31 04:25:00|113322.8|113272.8|113322.8|113272.8|113322.8|113272.8|113322.8|113272.8|1
1735619110000|2024-12-31 04:25:10|113322.9|113272.9|113322.7|113272.7|113322.9|113272.9|113322.7|113272.7|3
1735619120000|2024-12-31 04:25:20|113322.8|113272.8|113363|113228|113363|113272.8|113322.8|113228|2
1735619130000|2024-12-31 04:25:30||113227.8||113227.6||113227.8||113227.6|2
1735619140000|2024-12-31 04:25:40|113363.1|113227.5|113363.1|113227.5|113366.3|113230|113363.1|113227.5|4
1735619150000|2024-12-31 04:25:50|113320.3|113270.3|113317.9|113267.9|113324.5|113274.5|113317.9|113267.9|7
1735619160000|2024-12-31 04:26:00|113319.3|113269.3|113318.9|113268.9|113319.3|113269.3|113318.5|113268.5|5
1735619170000|2024-12-31 04:26:10|113319.7|113269.7|113318.7|113268.7|113319.7|113269.7|113318.7|113268.7|4
1735619180000|2024-12-31 04:26:20|113361.3|113228|113359.4|113228|113364.9|113228|113359.4|113228|4
1735619190000|2024-12-31 04:26:30|113364.9|113227.7|113362.3|113227.7|113365.3|113227.7|113361.9|113227.7|6
1735619200000|2024-12-31 04:26:40|113362.9|113227.8|113320.2|113270.2|113362.9|113270.2|113320.2|113227.8|5
1735619210000|2024-12-31 04:26:50|113323.1|113273.1|113320.1|113270.1|113323.1|113273.1|113319.9|113269.9|6
1735619220000|2024-12-31 04:27:00|113320.4|113270.4|113320.3|113270.3|113320.4|113270.4|113320.3|113270.3|2
1735619230000|2024-12-31 04:27:10|113321|113271|113319.5|113269.5|113321|113271|113319.5|113269.5|5
1735619240000|2024-12-31 04:27:20|113320.9|113270.9|113319.4|113269.4|113320.9|113270.9|113319.4|113269.4|3
1735619250000|2024-12-31 04:27:30|113319.6|113269.6|113358.5|113223.3|113358.7|113269.6|113319.5|113221.8|7
1735619260000|2024-12-31 04:27:40|113317.1|113223.6|113317.1|113267.1|113317.1|113267.1|113317.1|113223.6|2
1735619270000|2024-12-31 04:27:50|113318.5|113268.5|113318.7|113268.7|113318.7|113268.7|113317.1|113267.1|7
1735619280000|2024-12-31 04:28:00|113318.8|113268.8|113323.3|113273.3|113323.9|113273.9|113318.8|113268.8|5
1735619290000|2024-12-31 04:28:10|113323.7|113273.7|113324.3|113274.3|113324.4|113274.4|113323.7|113273.7|4
1735619300000|2024-12-31 04:28:20|113324.2|113274.2|113324.3|113274.3|113324.4|113274.4|113324.2|113274.2|4
1735619310000|2024-12-31 04:28:30|113324.4|113274.4|113365.1|113231.7|113365.1|113274.4|113324.3|113231.7|3
1735619320000|2024-12-31 04:28:40|113365.3|113238.5|113365.3|113238.5|113365.3|113238.5|113365.3|113238.5|1
1735619340000|2024-12-31 04:29:00|113365.5|113238|113324.6|113274.6|113365.5|113276.2|113324.6|113235.1|7
1735619360000|2024-12-31 04:29:20|113324.7|113274.7|113324.7|113274.7|113324.7|113274.7|113324.7|113274.7|1
1735619370000|2024-12-31 04:29:30|113364.8|113230.6|113364.8|113230.6|113364.8|113230.6|113364.8|113230.6|1
1735619380000|2024-12-31 04:29:40|113370.8|113233.2|113336.6|113286.6|113370.8|113286.9|113329.5|113233.2|8
1735619390000|2024-12-31 04:29:50|113339.3|113289.3|113339.1|113289.1|113341.4|113291.4|113336.7|113286.7|11
1735619400000|2024-12-31 04:30:00|113339.2|113289.2|113339.3|113289.3|113339.4|113289.4|113339.2|113289.2|3
1735619410000|2024-12-31 04:30:10|113339.4|113289.4|113339.5|113289.5|113339.5|113289.5|113339.4|113289.4|2
1735619420000|2024-12-31 04:30:20|113339.6|113289.6|113342.4|113292.4|113342.4|113292.4|113339.6|113289.6|4
1735619430000|2024-12-31 04:30:30|113342.2|113292.2|113341.6|113291.6|113342.2|113292.2|113341.3|113291.3|6
1735619440000|2024-12-31 04:30:40|113341.8|113291.8|113344.1|113294.1|113344.1|113294.1|113341.2|113291.2|4
1735619450000|2024-12-31 04:30:50|113344.5|113294.5|113345.7|113295.7|113346.4|113296.4|113344.5|113294.5|9
1735619460000|2024-12-31 04:31:00|113345.3|113295.3|113344.9|113294.9|113345.3|113295.3|113344.9|113294.9|2
1735619470000|2024-12-31 04:31:10|113345|113295|113344.9|113294.9|113345|113295|113344.9|113294.9|2
1735619480000|2024-12-31 04:31:20|113382.2|113250|113382.2|113249.9|113382.2|113250|113382.2|113249.9|2
1735619490000|2024-12-31 04:31:30|113382|113250.2|113346.3|113296.3|113382|113296.3|113346.3|113250.2|3
1735619500000|2024-12-31 04:31:40|113346.4|113296.4|113346.3|113296.3|113347.3|113297.3|113341.3|113291.3|9
1735619510000|2024-12-31 04:31:50|113347.9|113297.9|113345.4|113295.4|113347.9|113297.9|113341.9|113291.9|9
1735619520000|2024-12-31 04:32:00|113345.3|113295.3|113344.8|113294.8|113345.3|113295.3|113344.7|113294.7|4
1735619530000|2024-12-31 04:32:10|113345|113295|113344.7|113294.7|113345|113295|113344.7|113294.7|3
1735619540000|2024-12-31 04:32:20|113344.8|113294.8|113378.1|113252.5|113378.1|113294.8|113344.8|113252.5|2
1735619550000|2024-12-31 04:32:30|113378|113255|113380.3|113255|113384.3|113255|113377.8|113255|5
1735619560000|2024-12-31 04:32:40|113343.6|113293.6|113382|113256.9|113382|113293.6|113343.6|113256.8|4
1735619570000|2024-12-31 04:32:50|113345|113295|113347.4|113297.4|113382.9|113297.4|113345|113257.9|4
1735619580000|2024-12-31 04:33:00|113347.3|113297.3|113350.7|113300.7|113350.7|113300.7|113347.3|113297.3|2
1735619590000|2024-12-31 04:33:10|113350.9|113300.9|113353|113303|113353|113303|113350.9|113300.9|6
1735619600000|2024-12-31 04:33:20|113352.7|113302.7|113350.9|113300.9|113352.7|113302.7|113350.9|113300.9|6
1735619610000|2024-12-31 04:33:30|113351.2|113301.2|113351.4|113301.4|113352|113302|113351.2|113301.2|4
1735619620000|2024-12-31 04:33:40|113346.8|113296.8|113345.5|113295.5|113384.1|113296.8|113345.5|113258.2|5
1735619630000|2024-12-31 04:33:50|113382.8|113257.3|113381.8|113254.7|113382.8|113294.7|113344.6|113252.3|6
1735619640000|2024-12-31 04:34:00|113346.7|113296.7|113341.7|113291.7|113346.7|113296.7|113341.6|113291.6|5
1735619650000|2024-12-31 04:34:10|113341.8|113291.8|113341.8|113291.8|113341.8|113291.8|113341.8|113291.8|1
1735619660000|2024-12-31 04:34:20|113341.7|113291.7|113340.9|113290.9|113341.7|113291.7|113339.1|113289.1|7
1735619670000|2024-12-31 04:34:30|113336.9|113286.9|113336.9|113286.9|113336.9|113286.9|113336.9|113286.9|1
1735619680000|2024-12-31 04:34:40|113374.3|113248.8|113339.1|113289.1|113374.3|113289.1|113336.3|113248.8|5
1735619690000|2024-12-31 04:34:50|113341.2|113291.2|113341.2|113291.2|113341.2|113291.2|113341.2|113291.2|1
1735619700000|2024-12-31 04:35:00|113341.3|113291.3|113341.3|113291.3|113341.3|113291.3|113341.3|113291.3|1
1735619710000|2024-12-31 04:35:10|113341.2|113291.2|113341.2|113291.2|113341.2|113291.2|113341.2|113291.2|1
1735619720000|2024-12-31 04:35:20|113340|113290|113338.4|113288.4|113341.2|113291.2|113338.4|113288.4|5
1735619750000|2024-12-31 04:35:50|113338.3|113288.3|113324.1|113274.1|113338.3|113288.3|113317.4|113267.4|21
1735619760000|2024-12-31 04:36:00|113321.6|113271.6|113319.6|113269.6|113321.7|113271.7|113319.5|113269.5|6
1735619770000|2024-12-31 04:36:10|113319.5|113269.5|113319.6|113269.6|113319.6|113269.6|113319.5|113269.5|2
1735619780000|2024-12-31 04:36:20|113319.7|113269.7|113320.4|113270.4|113320.4|113270.4|113319.7|113269.7|4
1735619790000|2024-12-31 04:36:30|113320.8|113270.8|113360.6|113223.6|113360.6|113271|113320.8|113223.6|3
1735619800000|2024-12-31 04:36:40|113360.8|113274.6|113324.7|113274.7|113360.8|113274.7|113324.6|113274.6|3
1735619810000|2024-12-31 04:36:50|113324.5|113274.5|113321.3|113271.3|113327.7|113277.7|113316.2|113266.2|6
1735619820000|2024-12-31 04:37:00|113322.7|113272.7|113317.2|113267.2|113322.7|113272.7|113317.2|113267.2|7
1735619840000|2024-12-31 04:37:20|113316.2|113266.2|113317.2|113267.2|113317.2|113267.2|113316.2|113266.2|4
1735619850000|2024-12-31 04:37:30|113317.3|113267.3|113352.3|113221.8|113352.3|113267.3|113316.3|113217.8|6
1735619860000|2024-12-31 04:37:40|113352.1|113217.8|113317.8|113267.8|113352.1|113269.5|113315.5|113217.8|10
1735619870000|2024-12-31 04:37:50|113318.1|113268.1|113318.9|113268.9|113318.9|113268.9|113316.4|113266.4|11
1735619880000|2024-12-31 04:38:00|113316.4|113266.4|113315.9|113265.9|113317.8|113267.8|113315.8|113265.8|5
1735619900000|2024-12-31 04:38:20|113316|113266|113315.9|113265.9|113319|113269|113314.2|113264.2|8
1735619910000|2024-12-31 04:38:30|113352.4|113220|113352.8|113223.2|113352.8|113223.2|113352.3|113220|4
1735619920000|2024-12-31 04:38:40|113352.7|113223.3|113352.7|113223.3|113352.7|113223.3|113352.7|113223.3|2
1735619930000|2024-12-31 04:38:50|113352.8|113223.4|113318.7|113268.7|113353|113268.7|113318.7|113223.2|5
1735619940000|2024-12-31 04:39:00|113318.6|113268.6|113318.5|113268.5|113318.6|113268.6|113318.5|113268.5|2
1735619950000|2024-12-31 04:39:10|113318.6|113268.6|113318.5|113268.5|113318.7|113268.7|113318.5|113268.5|4
1735619960000|2024-12-31 04:39:20|113353|113222.5|113353.1|113219.8|113353.1|113222.5|113353|113219.8|5
1735619970000|2024-12-31 04:39:30|113352.8|113220|113361.6|113218.2|113361.6|113223.2|113352.8|113218.2|7
1735619980000|2024-12-31 04:39:40|113361.4|113218.3|113359.4|113213.5|113363.4|113218.3|113359.4|113213.5|8
1735619990000|2024-12-31 04:39:50|113362.6|113213.6|113364|113217.8|113364|113217.8|113360.6|113213.6|8
1735620000000|2024-12-31 04:40:00|113362|113215.8|113354.5|113221.3|113362.7|113221.3|113354.5|113215.8|4
1735620010000|2024-12-31 04:40:10|113357.1|113218.7|113354.5|113220.3|113357.9|113220.3|113354.5|113218.7|6
1735620020000|2024-12-31 04:40:20|113354.3|113220.2|113354.4|113220.2|113354.4|113220.2|113354.3|113220.2|3
1735620030000|2024-12-31 04:40:30|113363.4|113216.6|113363.2|113216.4|113363.4|113216.6|113363.2|113216.4|4
1735620040000|2024-12-31 04:40:40|113362.7|113215.6|113362.6|113217.5|113362.7|113217.5|113362.4|113215.6|6
1735620050000|2024-12-31 04:40:50|113362.7|113217.2|113362.7|113217.2|113362.7|113217.2|113362.7|113217.2|2
1735620060000|2024-12-31 04:41:00|113353.6|113221|113353.6|113221.1|113353.6|113221.1|113353.5|113221|4
1735620070000|2024-12-31 04:41:10|113351.1|113217.1|113348.8|113221.5|113351.1|113261.5|113311.4|113213.6|8
1735620080000|2024-12-31 04:41:20|113348.1|113222.7|113357|113217.3|113357|113222.7|113348.1|113217.3|3
1735620090000|2024-12-31 04:41:30|113356.9|113217.4|113356.9|113217.4|113356.9|113217.4|113356.9|113217.4|2
1735620100000|2024-12-31 04:41:40|113356.5|113214.5|113353.6|113215.1|113356.5|113215.4|113352.5|113211.3|8
1735620110000|2024-12-31 04:41:50|113353.5|113214.6|113346.5|113220.1|113355.1|113220.1|113345.9|113214.6|6
1735620120000|2024-12-31 04:42:00|113346.6|113220|113309.6|113259.6|113346.6|113259.6|113307.3|113220|4
1735620130000|2024-12-31 04:42:10|113309.5|113259.5|113306.2|113256.2|113346.9|113259.6|113304.4|113215.7|14
1735620140000|2024-12-31 04:42:20|113353.8|113212.8|113356.3|113212.9|113356.3|113212.9|113353.8|113212.8|4
1735620150000|2024-12-31 04:42:30|113356.2|113213|113356.2|113213|113356.2|113215|113356.2|113213|3
1735620160000|2024-12-31 04:42:40|113354.6|113213.1|113354.6|113213.1|113354.6|113213.1|113354.6|113213.1|2
1735620170000|2024-12-31 04:42:50|113354.5|113212.7|113345.7|113219.4|113354.5|113256.1|113306.1|113212.7|10
1735620180000|2024-12-31 04:43:00|113306.6|113256.6|113306.1|113256.1|113346.5|113256.6|113306.1|113218.7|5
1735620190000|2024-12-31 04:43:10|113306.4|113256.4|113352|113210.2|113354|113256.4|113306.2|113209|5
1735620200000|2024-12-31 04:43:20|113351.4|113212|113353.6|113213.8|113355|113214.1|113351.4|113212|7
1735620210000|2024-12-31 04:43:30|113353.8|113212.2|113356.8|113212.3|113356.8|113212.3|113351.8|113212.2|6
1735620220000|2024-12-31 04:43:40|113357.1|113214.9|113347.9|113221.7|113357.2|113221.7|113347.9|113214.9|6
1735620230000|2024-12-31 04:43:50|113311.1|113261.1|113347.8|113222.1|113347.8|113261.1|113309.8|113221.2|5
1735620240000|2024-12-31 04:44:00|113347.3|113221.8|113350.4|113220|113352.1|113261.5|113309.9|113216.6|6
1735620250000|2024-12-31 04:44:10|113352.6|113219.5|113363.4|113217|113364.2|113219.5|113352.6|113215.4|9
1735620260000|2024-12-31 04:44:20|113363.3|113216.3|113362.1|113216.7|113363.3|113218.7|113362.1|113213.1|10
1735620270000|2024-12-31 04:44:30|113362.4|113217.3|113362.3|113215.7|113362.4|113219.3|113362.3|113215.1|7
1735620280000|2024-12-31 04:44:40|113352.9|113219.7|113352.9|113219.7|113352.9|113219.7|113352.9|113219.7|1
1735620290000|2024-12-31 04:44:50|113352.6|113221.7|113352.9|113218.7|113353|113224.3|113352.6|113218.7|8
1735620300000|2024-12-31 04:45:00|113352.6|113220.2|113362.1|113217.2|113362.1|113221.1|113352.6|113217|6
1735620320000|2024-12-31 04:45:20|113361.9|113217|113362.2|113219.1|113362.2|113219.1|113361.9|113216.9|6
1735620330000|2024-12-31 04:45:30|113362.4|113218.5|113357.5|113220.5|113364.7|113220.5|113357.5|113218.5|6
1735620340000|2024-12-31 04:45:40|113357.6|113220.4|113354.2|113220.2|113357.6|113220.8|113354.1|113220.2|6
1735620350000|2024-12-31 04:45:50|113353.8|113220.4|113354.2|113220.5|113354.2|113220.5|113353.8|113220.2|5
1735620360000|2024-12-31 04:46:00|113365|113216.9|113367.8|113220.5|113370.7|113221|113365|113211.1|10
1735620370000|2024-12-31 04:46:10|113372.2|113215.3|113365.8|113218.5|113372.2|113220.5|113365.8|113215.3|5
1735620380000|2024-12-31 04:46:20|113367.8|113220.5|113367.5|113219.8|113367.8|113220.5|113367.5|113218.5|6
1735620390000|2024-12-31 04:46:30|113357.3|113224.2|113357.3|113224.3|113357.3|113224.3|113357.3|113224.2|2
1735620400000|2024-12-31 04:46:40|113357.4|113224.1|113357.4|113224.1|113357.4|113224.1|113357.4|113224.1|2
1735620410000|2024-12-31 04:46:50|113367.5|113224.2|113367.7|113220.3|113367.7|113224.2|113367.5|113220.1|4
1735620420000|2024-12-31 04:47:00|113367.5|113220.5|113367.5|113222.8|113367.5|113222.8|113367.5|113215.3|4
1735620430000|2024-12-31 04:47:10|113367.7|113223|113367.5|113223|113367.7|113223|113367.5|113223|3
1735620440000|2024-12-31 04:47:20|113371.9|113217.8|113361.8|113229.6|113371.9|113229.6|113360|113217.8|6
1735620450000|2024-12-31 04:47:30|113362.7|113228.9|113362.2|113228.3|113362.7|113228.9|113362.2|113225.4|10
1735620460000|2024-12-31 04:47:40|113362|113228.2|113362|113225.2|113362|113228.5|113362|113225.2|5
1735620470000|2024-12-31 04:47:50|113371.4|113221.7|113371.2|113221.8|113371.4|113221.8|113371.2|113221.7|3
1735620480000|2024-12-31 04:48:00|113373.6|113221|113367.7|113226.4|113375.1|113226.4|113367.7|113216.1|12
1735620490000|2024-12-31 04:48:10|113367.4|113227.7|113367.6|113228|113367.6|113228.1|113367.4|113227.7|4
1735620500000|2024-12-31 04:48:20|113320.3|113270.3|113320.6|113270.6|113320.6|113270.6|113320.3|113270.3|3
1735620510000|2024-12-31 04:48:30|113357.5|113223.7|113357.8|113220.3|113357.9|113223.7|113357.5|113220.1|5
1735620520000|2024-12-31 04:48:40|113357.9|113217.7|113367.1|113217.8|113367.2|113217.8|113357.9|113217.7|4
1735620540000|2024-12-31 04:49:00|113367.5|113217.4|113367.3|113224.9|113367.6|113225.4|113367.3|113217.4|6
1735620550000|2024-12-31 04:49:10|113367.2|113227.3|113359.4|113220.5|113373|113227.3|113359.4|113217.8|7
1735620560000|2024-12-31 04:49:20|113359.1|113220.2|113358.7|113232.7|113359.1|113232.7|113358.7|113220.2|4
1735620570000|2024-12-31 04:49:30|113360|113232.6|113358.7|113232.4|113360|113232.6|113358.6|113220.5|8
1735620580000|2024-12-31 04:49:40|113367.9|113227.5|113367.9|113227.2|113367.9|113227.9|113367.9|113227.2|4
1735620590000|2024-12-31 04:49:50|113367.7|113226.6|113367.6|113224.9|113367.7|113226.6|113367.6|113224.9|4
1735620600000|2024-12-31 04:50:00|113367.5|113228.3|113367.5|113227.7|113367.5|113228.3|113367.5|113227.3|5
1735620610000|2024-12-31 04:50:10|113358.2|113232.6|113358.4|113232.1|113358.4|113232.6|113358.2|113232.1|5
1735620630000|2024-12-31 04:50:30|113358.5|113232.3|113354.1|113201.2|113367.5|113232.4|113354.1|113201.2|11
1735620640000|2024-12-31 04:50:40|113352.2|113199.6|113352.4|113204.6|113352.4|113204.6|113352.2|113199.6|5
1735620650000|2024-12-31 04:50:50|113351.9|113205|113351.6|113207.1|113354.9|113209|113351.6|113200|5
1735620660000|2024-12-31 04:51:00|113352|113207|113352.1|113209.6|113352.1|113209.6|113351.8|113203|13
1735620670000|2024-12-31 04:51:10|113343.5|113214.3|113343.2|113214.3|113343.8|113214.3|113343.2|113207.2|11
1735620680000|2024-12-31 04:51:20||113207.2||113214.2||113214.2||113207.2|4
1735620690000|2024-12-31 04:51:30|113352.1|113209.8|113352.7|113210.4|113352.7|113210.4|113352.1|113209.8|3
1735620700000|2024-12-31 04:51:40|113352.8|113209.9|113356.5|113216.2|113360|113216.3|113352.8|113205.2|14
1735620710000|2024-12-31 04:51:50|113356.8|113215.9|113356.8|113215.9|113356.8|113215.9|113356.8|113215.9|2
1735620720000|2024-12-31 04:52:00|113356.6|113216.2|113348.5|113219.4|113356.6|113222.1|113348.5|113213|13
1735620730000|2024-12-31 04:52:10|113348.6|113219.2|113348.6|113219.2|113348.6|113219.2|113348.6|113219.2|1
1735620740000|2024-12-31 04:52:20|113357.2|113214.6|113357.2|113214.6|113357.2|113214.6|113357.2|113214.6|1
1735620750000|2024-12-31 04:52:30|113357.3|113214.5|113365.4|113214.1|113365.4|113214.5|113357.3|113214.1|3
1735620760000|2024-12-31 04:52:40|113364.7|113214.7|113357.7|113215.3|113364.7|113216.8|113356.8|113214.7|10
1735620770000|2024-12-31 04:52:50|113357.3|113214.6|113348.6|113216.7|113357.3|113216.7|113348.6|113211.4|6
1735620780000|2024-12-31 04:53:00|113348.4|113217.6|113348.4|113218.3|113348.4|113218.3|113345.9|113207.7|10
1735620790000|2024-12-31 04:53:10|113347.9|113218.4|113347.8|113217.8|113347.9|113218.4|113347.6|113217.8|5
1735620800000|2024-12-31 04:53:20|113347.7|113218|113355.7|113212.4|113360|113218|113347.7|113212.4|6
1735620810000|2024-12-31 04:53:30|113355.9|113212.3|113355.9|113212.3|113355.9|113212.3|113355.9|113212.3|1
1735620820000|2024-12-31 04:53:40|113355.7||113355.7||113355.7||113355.7||1
1735620830000|2024-12-31 04:53:50|113355.9|113211.7|113347.9|113217|113355.9|113217.1|113347.6|113211.7|6
1735620840000|2024-12-31 04:54:00|113355.8|113216.6|113348.7|113216.6|113355.8|113216.6|113345.3|113215.5|7
1735620850000|2024-12-31 04:54:10|113357.2|113212.4|113357.2|113212.4|113357.2|113212.4|113357.2|113212.4|1
1735620860000|2024-12-31 04:54:20|113357.3|113212.7|113357.8|113213.9|113357.8|113214.7|113357.3|113212.7|7
1735620870000|2024-12-31 04:54:30|113357.5|113214|113357.3|113212.7|113357.5|113214|113357.3|113212.7|4
1735620880000|2024-12-31 04:54:40|113356.9|113213|113348|113217.4|113356.9|113217.4|113348|113212.8|9
1735620890000|2024-12-31 04:54:50|113348.4|113217.7|113348.9|113216.8|113348.9|113217.7|113348.4|113216.7|5
1735620900000|2024-12-31 04:55:00||113216.7||113216.7||113219.3||113216.7|3
1735620910000|2024-12-31 04:55:10|113349|113218.5|113357.6|113213|113357.7|113221.1|113349|113211.7|11
1735620920000|2024-12-31 04:55:20|113357.5|113212.9|113359.7|113215.2|113361.7|113215.2|113357.5|113212.9|8
1735620930000|2024-12-31 04:55:30|113361.2|113214.3|113361.9|113217.7|113361.9|113217.7|113361.2|113214.3|5
1735620940000|2024-12-31 04:55:40|113363.9|113219.7|113358.6|113227.7|113365.2|113228.9|113358.4|113211.7|8
1735620950000|2024-12-31 04:55:50|113358.4|113227.4|113358.2|113224.3|113358.4|113227.4|113358.2|113223.3|6
1735620960000|2024-12-31 04:56:00|113355.7|113223.3|113365.3|113221|113365.3|113223.3|113353.8|113210.5|7
1735620970000|2024-12-31 04:56:10|113364.4|113223.4|113363.9|113216.9|113364.9|113225.4|113363.3|113211.3|7
1735620980000|2024-12-31 04:56:20|113364.6|113215.7|113364.6|113215.7|113364.6|113215.7|113364.6|113215.7|2
1735620990000|2024-12-31 04:56:30|113364.7|113214.8|113357.6|113219.9|113366.1|113219.9|113357.6|113214.8|6
1735621000000|2024-12-31 04:56:40|113360.5|113220.8|113360.1|113220.3|113360.5|113220.8|113360.1|113220.3|4
1735621010000|2024-12-31 04:56:50||113220.4||113220.3||113220.4||113220.3|2
1735621020000|2024-12-31 04:57:00|113359.6|113217.9|113368.7|113218.3|113368.7|113218.3|113359.6|113217.9|4
1735621030000|2024-12-31 04:57:10|113368.8|113218.2|113368.8|113218.6|113368.8|113218.6|113368.8|113218.2|3
1735621040000|2024-12-31 04:57:20|113368.7|113218.4|113368.6|113218.5|113368.7|113218.5|113368.6|113218.3|5
1735621050000|2024-12-31 04:57:30|113373|113220.5|113358.9|113223.8|113373|113223.8|113358.9|113220|5
1735621060000|2024-12-31 04:57:40|113360.7|113223.9|113359.6|113224.2|113360.7|113224.2|113359.6|113223.3|4
1735621070000|2024-12-31 04:57:50|113359.7|113224.1|113368.5|113218.9|113368.5|113224.1|113359.7|113218.9|4
1735621080000|2024-12-31 04:58:00|113368.9|113219|113368.6|113218.9|113368.9|113219|113368.6|113218.6|5
1735621090000|2024-12-31 04:58:10|113373|113220.9|113372.5|113221|113373|113221|113370.6|113220.9|5
1735621100000|2024-12-31 04:58:20|113372.6|113220.6|113365.1|113223.9|113372.8|113223.9|113365.1|113220.6|5
1735621110000|2024-12-31 04:58:30|113369.2|113217.4|113368.1|113219.4|113369.2|113224.1|113368.1|113217.4|7
1735621120000|2024-12-31 04:58:40|113368.7|113221.9|113370|113221.1|113370|113221.9|113368.7|113220.4|4
1735621130000|2024-12-31 04:58:50|113370.5|113223.6|113378.6|113222.6|113378.6|113224.5|113370.5|113222.6|4
1735621140000|2024-12-31 04:59:00|113378.7|113222.8|113383.5|113222.8|113383.5|113222.8|113378.7|113222.8|5
1735621150000|2024-12-31 04:59:10|113380.7|113221.3|113381.5|113221.5|113381.5|113221.7|113380.7|113216.1|9
1735621160000|2024-12-31 04:59:20|113381.3|113221.7|113374|113223.1|113381.4|113223.1|113374|113221.5|5
1735621170000|2024-12-31 04:59:30|113372.7|113223|113372.2|113222.7|113372.7|113223|113372.2|113222.7|3
1735621180000|2024-12-31 04:59:40|113371.6|113222.3|113382.5|113221|113382.5|113222.3|113371.6|113221|4
1735621190000|2024-12-31 04:59:50|113382.7|113221.1|113382.9|113221|113382.9|113221.1|113382.7|113221|4
1735621200000|2024-12-31 05:00:00|113382.7|113221.2|113381.4|113221.7|113384.2|113221.7|113381.4|113220.5|5
1735621210000|2024-12-31 05:00:10|113381.2|113221.9|113373.4|113220.4|113384.3|113221.9|113373.4|113218.8|8
1735621220000|2024-12-31 05:00:20|113373.6|113220.8|113373.6|113220|113378.4|113220.8|113373.6|113220|5
1735621230000|2024-12-31 05:00:30|113373.7|113219.7|113373.7|113219.7|113373.7|113219.7|113373.7|113219.7|2
1735621240000|2024-12-31 05:00:40|113373.8|113219.5|113369.4|113225.1|113373.8|113225.1|113367.6|113219.5|5
1735621250000|2024-12-31 05:00:50|113369.7|113225.5|113369.7|113225.5|113369.7|113225.5|113369.7|113225.5|2
1735621260000|2024-12-31 05:01:00|113370|113226.8|113369.8|113226.9|113370|113226.9|113369.8|113226.8|4
1735621270000|2024-12-31 05:01:10|113377.6|113224.2|113377.4|113224.6|113377.6|113224.6|113377.4|113222.6|4
1735621280000|2024-12-31 05:01:20|113377.8|113224.8|113378.4|113220.5|113378.4|113224.8|113377.5|113220.5|6
1735621290000|2024-12-31 05:01:30|113378.9|113222.4|113377.7|113221.9|113378.9|113222.4|113376|113221.9|8
1735621300000|2024-12-31 05:01:40|113370|113226.6|113370.5|113225.9|113370.5|113226.6|113370|113225.9|5
1735621320000|2024-12-31 05:02:00|113370.9|113225.1|113379.3|113223.5|113379.3|113225.1|113370.9|113223.5|3
1735621330000|2024-12-31 05:02:10|113379.1|113223.6|113378.8|113224|113379.1|113224|113378.8|113223.6|6
1735621340000|2024-12-31 05:02:20|113378.9|113223.5|113378.6|113223.6|113378.9|113223.6|113378.6|113223.5|4
1735621350000|2024-12-31 05:02:30|113370.1|113225.4|113370|113225.2|113370.1|113225.4|113370|113225.2|3
1735621360000|2024-12-31 05:02:40||113223.8||113223.9||113223.9||113223.8|2
1735621370000|2024-12-31 05:02:50|113370.1|113224.2|113370.1|113224.2|113370.1|113224.2|113370.1|113224.2|2
1735621380000|2024-12-31 05:03:00|113379|113222.8|113378.8|113223.6|113379|113223.6|113378.8|113222.2|6
1735621390000|2024-12-31 05:03:10|113378.7|113223.7|113378.6|113223.7|113378.7|113223.7|113378.6|113223.7|3
1735621400000|2024-12-31 05:03:20|113378.4|113222.4|113378.8|113220.4|113382|113222.4|113378.4|113220.4|4
1735621410000|2024-12-31 05:03:30|113376.6|113222|113364.5|113223|113376.6|113223.2|113364.1|113222|5
1735621420000|2024-12-31 05:03:40|113365.5|113224.3|113365.6|113224.2|113365.6|113224.3|113365.5|113224.2|4
1735621430000|2024-12-31 05:03:50|113364.6|113223.1|113373|113220.5|113373|113223.1|113364.6|113220.5|3
1735621440000|2024-12-31 05:04:00|113373.6|113221|113373.5|113221.7|113373.6|113221.7|113373.5|113221|6
1735621450000|2024-12-31 05:04:10|113373.6|113221.8|113373.6|113221.8|113373.6|113221.8|113373.6|113221.8|2
1735621460000|2024-12-31 05:04:20|113373.5|113221.9|113365.1|113224.9|113373.5|113224.9|113365.1|113221.9|4
1735621470000|2024-12-31 05:04:30|113370.2|113229.8|113364.8|113224.8|113370.2|113229.8|113364.8|113224.8|4
1735621480000|2024-12-31 05:04:40|113365.3|113224.4|113365.3|113224.4|113365.3|113224.4|113365.3|113224.4|2
1735621490000|2024-12-31 05:04:50|113374|113224.6|113374|113221.9|113374|113224.6|113374|113221.9|3
1735621500000|2024-12-31 05:05:00|113373.9|113220.9|113373.8|113221.2|113373.9|113221.2|113373.8|113220.9|3
1735621510000|2024-12-31 05:05:10|113373.7|113220.7|113373.7|113220.7|113373.7|113220.7|113373.7|113220.7|2
1735621520000|2024-12-31 05:05:20|113364.9|113222.7|113364.8|113223|113364.9|113223|113364.8|113222.7|3
1735621530000|2024-12-31 05:05:30|113365|113222.7|113365|113222.7|113365|113222.7|113365|113222.7|2
1735621540000|2024-12-31 05:05:40|113364.7|113223.2|113373.2|113220.6|113373.2|113223.2|113364.7|113220.6|3
1735621550000|2024-12-31 05:05:50|113373.1||113373.1||113373.1||113373.1||1
1735621560000|2024-12-31 05:06:00|113373.2|113222|113373.7|113218.2|113373.7|113222|113373.2|113218.2|5
1735621570000|2024-12-31 05:06:10|113365.3|113220.1|113365.2|113220.7|113365.3|113220.7|113365.2|113220.1|3
1735621580000|2024-12-31 05:06:20|113364.6|113221.3|113364.6|113221.3|113364.6|113221.3|113364.6|113221.3|2
1735621590000|2024-12-31 05:06:30|113365.2|113220.3|113365.2|113220.3|113365.2|113220.3|113365.2|113220.3|2
1735621600000|2024-12-31 05:06:40|113374.1|113218.9|113374.1|113219.7|113374.1|113219.7|113374.1|113218.9|3
1735621610000|2024-12-31 05:06:50||113219.6||113219.6||113219.6||113219.6|1
1735621620000|2024-12-31 05:07:00||113219.7||113219.7||113219.7||113219.7|1
1735621630000|2024-12-31 05:07:10|113373.9|113218.3|113362.4|113216.6|113373.9|113219.4|113359.9|113216.6|6
1735621640000|2024-12-31 05:07:20|113359.7|113216.4|113359.8|113216.4|113365.2|113216.4|113359.7|113216.4|5
1735621650000|2024-12-31 05:07:30|113359.6|113214.7|113368.5|113214.6|113368.5|113216.1|113359.6|113214.4|5
1735621660000|2024-12-31 05:07:40|113368.6|113215.1|113368.6|113215.1|113368.6|113215.1|113368.6|113215.1|2
1735621670000|2024-12-31 05:07:50|113368.7|113216.5|113368.1|113213.7|113368.7|113216.5|113368.1|113213.6|6
1735621680000|2024-12-31 05:08:00|113366.1|113208.1|113317.6|113267.6|113366.9|113267.6|113317.6|113208.1|6
1735621690000|2024-12-31 05:08:10|113354|113228.7|113353.8|113228.7|113354|113228.7|113353.8|113228.7|2
1735621700000|2024-12-31 05:08:20|113315|113265|113353.8|113221.2|113353.8|113265|113315|113221.2|2
1735621710000|2024-12-31 05:08:30|113362.1|113219.4|113362.3|113215.7|113362.3|113219.4|113362.1|113215.6|4
1735621720000|2024-12-31 05:08:40|113362.1|113216|113362.1|113216|113362.1|113216|113362.1|113216|2
1735621730000|2024-12-31 05:08:50|113361.9|113216.1|113359.4|113219.9|113361.9|113219.9|113359.4|113215.9|6
1735621740000|2024-12-31 05:09:00|113349.9|113224.8|113304.1|113254.1|113349.9|113263.4|113304.1|113220.3|11
1735621750000|2024-12-31 05:09:10|113304.2|113254.2|113304.2|113254.2|113304.2|113254.2|113304.2|113254.2|1
1735621760000|2024-12-31 05:09:20|113304.1|113254.1|113349.2|113211.9|113349.2|113254.1|113304.1|113211.9|2
1735621770000|2024-12-31 05:09:30|113349.4|113211.8|113307.8|113257.8|113349.4|113257.8|113307.8|113211.8|3
1735621780000|2024-12-31 05:09:40|113307.7|113257.7|113310.2|113260.2|113310.4|113260.4|113307.7|113257.7|8
1735621790000|2024-12-31 05:09:50|113310.1|113260.1|113310|113260|113310.2|113260.2|113310|113260|6
1735621800000|2024-12-31 05:10:00|113309.9|113259.9|113308.5|113258.5|113310.1|113260.1|113308.5|113258.5|4
1735621810000|2024-12-31 05:10:10|113308.3|113258.3|113308.1|113258.1|113344.2|113258.3|113306.8|113217.8|6
1735621820000|2024-12-31 05:10:20|113308.3|113258.3|113308.4|113258.4|113308.4|113258.4|113308.3|113258.3|2
1735621830000|2024-12-31 05:10:30|113308.7|113258.7|113311.1|113261.1|113311.1|113261.1|113308.7|113258.7|8
1735621840000|2024-12-31 05:10:40|113311|113261|113310.9|113260.9|113311|113261|113310.9|113260.9|2
1735621860000|2024-12-31 05:11:00|113308.6|113258.6|113308.6|113258.6|113308.6|113258.6|113307.1|113257.1|6
1735621870000|2024-12-31 05:11:10|113308.7|113258.7|113307|113257|113344.8|113258.7|113304.4|113217.5|9
1735621880000|2024-12-31 05:11:20|113306.8|113256.8|113306.8|113256.8|113306.8|113256.8|113306.8|113256.8|1
1735621890000|2024-12-31 05:11:30|113306.7|113256.7|113306.7|113256.7|113306.7|113256.7|113306.7|113256.7|1
1735621900000|2024-12-31 05:11:40|113307.9|113257.9|113343.2|113217.8|113345.2|113257.9|113303.7|113217.8|7
1735621910000|2024-12-31 05:11:50|113343.4|113217.2|113343.6|113217.2|113343.6|113217.2|113343.4|113217.2|3
1735621920000|2024-12-31 05:12:00|113304.4|113218.4|113304.3|113254.3|113304.6|113254.6|113304.3|113218.4|4
1735621930000|2024-12-31 05:12:10|113307.7|113257.7|113309.8|113259.8|113309.8|113259.8|113307.7|113257.7|5
1735621940000|2024-12-31 05:12:20|113309.2|113259.2|113311.5|113261.5|113311.5|113261.5|113309|113259|7
1735621950000|2024-12-31 05:12:30|113311.4|113261.4|113311.3|113261.3|113311.4|113261.4|113311.3|113261.3|2
1735621960000|2024-12-31 05:12:40|113310.3|113260.3|113308.4|113258.4|113311.7|113261.7|113308.4|113258.4|7
1735621970000|2024-12-31 05:12:50|113309.5|113259.5|113309.2|113259.2|113309.9|113259.9|113309|113259|5
1735621980000|2024-12-31 05:13:00|113308.5|113258.5|113309.1|113259.1|113309.1|113259.1|113308.3|113258.3|4
1735621990000|2024-12-31 05:13:10|113309.2|113259.2|113308.5|113258.5|113309.9|113259.9|113308.5|113258.5|4
1735622000000|2024-12-31 05:13:20|113308.4|113258.4|113308.3|113258.3|113308.4|113258.4|113308.3|113258.3|2
1735622010000|2024-12-31 05:13:30|113308.2|113258.2|113307|113257|113308.4|113258.4|113307|113257|5
1735622020000|2024-12-31 05:13:40|113309.9|113259.9|113310.5|113260.5|113310.5|113260.5|113309.7|113259.7|4
1735622030000|2024-12-31 05:13:50|113310.6|113260.6|113310.6|113260.6|113310.6|113260.6|113310.6|113260.6|1
1735622050000|2024-12-31 05:14:10|113310|113260|113308.3|113258.3|113310|113260|113306.8|113256.8|5
1735622060000|2024-12-31 05:14:20|113308.1|113258.1|113307.9|113257.9|113308.1|113258.1|113307.9|113257.9|2
1735622070000|2024-12-31 05:14:30|113308|113258|113308.2|113258.2|113344|113258.9|113305.5|113218.1|9
1735622080000|2024-12-31 05:14:40|113309.3|113259.3|113310.3|113260.3|113310.3|113260.3|113305.2|113255.2|9
1735622110000|2024-12-31 05:15:10|113308.3|113258.3|113308.3|113258.3|113308.3|113258.3|113308.3|113258.3|1
1735622120000|2024-12-31 05:15:20|113311.7|113261.7|113311.7|113261.7|113311.7|113261.7|113311.7|113261.7|1
1735622130000|2024-12-31 05:15:30|113307.1|113257.1|113308.3|113258.3|113308.3|113258.3|113304.6|113254.6|5
1735622150000|2024-12-31 05:15:50|113309.5|113259.5|113309|113259|113309.5|113259.5|113308.3|113258.3|5
1735622160000|2024-12-31 05:16:00|113308.1|113258.1|113343.4|113215.3|113343.4|113258.2|113308.1|113215.3|3
1735622170000|2024-12-31 05:16:10|113341||113341||113341||113341||1
1735622180000|2024-12-31 05:16:20|113340.9|113215.2|113340.8|113215.3|113340.9|113215.3|113340.8|113215.2|4
1735622190000|2024-12-31 05:16:30|113307.7|113257.7|113307.7|113257.7|113307.7|113257.7|113307.7|113257.7|1
1735622200000|2024-12-31 05:16:40|113309|113259|113307.7|113257.7|113309.6|113259.6|113307.7|113257.7|5
1735622210000|2024-12-31 05:16:50|113307.5|113257.5|113306.4|113256.4|113307.5|113257.5|113305.2|113255.2|5
1735622220000|2024-12-31 05:17:00|113307.2|113257.2|113307.7|113257.7|113307.7|113257.7|113307.2|113257.2|3
1735622240000|2024-12-31 05:17:20|113307.4|113257.4|113304.3|113254.3|113307.4|113257.4|113302.3|113252.3|5
1735622250000|2024-12-31 05:17:30|113304|113254|113304|113254|113305.2|113255.2|113301.9|113251.9|4
1735622260000|2024-12-31 05:17:40|113305.2|113255.2|113306.1|113256.1|113306.1|113256.1|113305.2|113255.2|3
1735622270000|2024-12-31 05:17:50|113302.8|113252.8|113307.6|113257.6|113307.6|113257.6|113302.8|113252.8|8
1735622280000|2024-12-31 05:18:00|113306|113256|113307.1|113257.1|113307.1|113257.1|113305.4|113255.4|5
1735622290000|2024-12-31 05:18:10|113306|113256|113306|113256|113307.1|113257.1|113305.4|113255.4|4
1735622300000|2024-12-31 05:18:20|113303.2|113253.2|113303.2|113253.2|113303.2|113253.2|113303.2|113253.2|1
1735622310000|2024-12-31 05:18:30|113301.9|113251.9|113303.6|113253.6|113343.2|113254.2|113301.7|113217.1|9
1735622320000|2024-12-31 05:18:40|113307.2|113257.2|113307|113257|113307.2|113257.2|113307|113257|3
1735622330000|2024-12-31 05:18:50|113307.1|113257.1|113307.1|113257.1|113307.1|113257.1|113307.1|113257.1|1
1735622340000|2024-12-31 05:19:00|113307|113257|113307.2|113257.2|113307.2|113257.2|113307|113257|2
1735622350000|2024-12-31 05:19:10|113306.9|113256.9|113304.5|113254.5|113344.7|113257|113304.5|113218.8|10
1735622360000|2024-12-31 05:19:20|113303.4|113253.4|113343.2|113216.2|113345.2|113253.5|113303.1|113216.2|6
1735622370000|2024-12-31 05:19:30|113344.2|113216.5|113344.2|113216.9|113346.1|113256.8|113306.8|113216.5|10
1735622380000|2024-12-31 05:19:40|113306.8|113256.8|113310.1|113260.1|113344.4|113260.1|113306.8|113216.2|5
1735622390000|2024-12-31 05:19:50|113309.9|113259.9|113312.6|113262.6|113312.6|113262.6|113309.3|113259.3|6
1735622400000|2024-12-31 05:20:00|113312|113262|113311.6|113261.6|113312|113262|113310.1|113260.1|7
1735622410000|2024-12-31 05:20:10|113311.4|113261.4|113311.4|113261.4|113311.4|113261.4|113311.4|113261.4|1
1735622430000|2024-12-31 05:20:30|113311.7|113261.7|113344.6|113216.9|113344.9|113261.7|113311.7|113216.9|4
1735622440000|2024-12-31 05:20:40|113344.4|113216.4|113344.4|113216.6|113344.4|113216.6|113344.4|113216.4|3
1735622450000|2024-12-31 05:20:50|113344.5|113216.9|113311.1|113261.1|113344.5|113261.1|113311.1|113216.9|4
1735622460000|2024-12-31 05:21:00|113311|113261|113311.2|113261.2|113311.2|113261.2|113311|113261|2
1735622480000|2024-12-31 05:21:20|113311|113261|113311|113261|113311.1|113261.1|113311|113261|3
1735622490000|2024-12-31 05:21:30|113344.3|113217.2|113344.5|113216.7|113344.5|113217.2|113344.2|113216.1|5
1735622500000|2024-12-31 05:21:40|113344.4|113217|113344.2|113217|113344.4|113217|113344.1|113216.5|6
1735622510000|2024-12-31 05:21:50|113344.4|113217.4|113310.1|113260.1|113344.4|113260.2|113310.1|113217.4|4
1735622520000|2024-12-31 05:22:00|113310.2|113260.2|113310.3|113260.3|113310.3|113260.3|113310.1|113260.1|4
1735622530000|2024-12-31 05:22:10|113310.1|113260.1|113311.9|113261.9|113311.9|113261.9|113310.1|113260.1|3
1735622540000|2024-12-31 05:22:20|113311.7|113261.7|113344|113216.8|113344|113261.7|113311.6|113216.8|3
1735622550000|2024-12-31 05:22:30||113217.3||113217.8||113217.8||113217.3|2
1735622560000|2024-12-31 05:22:40|113307.9|113257.9|113311.8|113261.8|113311.8|113261.8|113307.9|113257.9|4
1735622570000|2024-12-31 05:22:50|113310.9|113260.9|113311.7|113261.7|113311.7|113261.7|113310.9|113260.9|5
1735622580000|2024-12-31 05:23:00|113311.8|113261.8|113311.7|113261.7|113311.8|113261.8|113311.7|113261.7|2
1735622590000|2024-12-31 05:23:10|113311.6|113261.6|113311.5|113261.5|113311.6|113261.6|113311.5|113261.5|2
1735622600000|2024-12-31 05:23:20|113309.5|113259.5|113307.4|113257.4|113344|113259.5|113306.8|113214.6|5
1735622620000|2024-12-31 05:23:40|113307.3|113257.3|113311.6|113261.6|113345.1|113261.9|113307.3|113220|6
1735622630000|2024-12-31 05:23:50|113311.7|113261.7|113311.8|113261.8|113311.8|113261.8|113311.7|113261.7|2
1735622640000|2024-12-31 05:24:00|113312|113262|113311.8|113261.8|113312|113262|113311.8|113261.8|2
1735622650000|2024-12-31 05:24:10|113311.3|113261.3|113309.5|113259.5|113344.2|113261.3|113309.5|113218.6|5
1735622670000|2024-12-31 05:24:30|113309.3|113259.3|113308.3|113258.3|113309.3|113259.3|113305.3|113255.3|8
1735622680000|2024-12-31 05:24:40|113309.2|113259.2|113309.9|113259.9|113309.9|113259.9|113309.2|113259.2|2
1735622690000|2024-12-31 05:24:50|113310|113260|113309.7|113259.7|113310|113260|113309.7|113259.7|4
1735622700000|2024-12-31 05:25:00|113311.4|113261.4|113311|113261|113311.4|113261.4|113310.9|113260.9|3
1735622710000|2024-12-31 05:25:10|113311.1|113261.1|113311.8|113261.8|113311.8|113261.8|113311.1|113261.1|3
1735622720000|2024-12-31 05:25:20|113311.7|113261.7|113311.7|113261.7|113311.7|113261.7|113311.7|113261.7|1
1735622730000|2024-12-31 05:25:30|113311.8|113261.8|113346.1|113217.4|113346.1|113261.8|113311.8|113217.4|4
1735622740000|2024-12-31 05:25:40|113352.2|113214.8|113352.3|113214.7|113352.3|113214.8|113352.2|113214.7|3
1735622750000|2024-12-31 05:25:50|113351.7|113215.2|113312|113262|113351.7|113264.4|113312|113215.2|6
1735622770000|2024-12-31 05:26:10|113311.9|113261.9|113311.8|113261.8|113311.9|113261.9|113311.7|113261.7|3
1735622780000|2024-12-31 05:26:20|113345.3|113217.5|113345.3|113217.5|113345.3|113217.5|113345.3|113217.5|1
1735622790000|2024-12-31 05:26:30|113350.6|113215.6|113344.9|113217.2|113350.7|113254.4|113304.4|113215.6|7
1735622800000|2024-12-31 05:26:40|113345.3|113218|113345.2|113218.3|113345.3|113218.3|113345.2|113218|4
1735622810000|2024-12-31 05:26:50|113312.2|113262.2|113312.2|113262.2|113312.2|113262.2|113312.2|113262.2|1
1735622820000|2024-12-31 05:27:00|113312.3|113262.3|113312.2|113262.2|113312.3|113262.3|113312.2|113262.2|2
1735622830000|2024-12-31 05:27:10|113312.1|113262.1|113312.1|113262.1|113312.6|113262.6|113312.1|113262.1|5
1735622840000|2024-12-31 05:27:20|113344.8|113218.3|113344.9|113218.6|113344.9|113218.6|113344.8|113218.3|3
1735622850000|2024-12-31 05:27:30|113344.7||113344.7||113344.7||113344.7||1
1735622860000|2024-12-31 05:27:40|113311.7|113261.7|113311.7|113261.7|113311.7|113261.7|113311.7|113261.7|1
1735622870000|2024-12-31 05:27:50|113311.8|113261.8|113311.8|113261.8|113311.8|113261.8|113311.8|113261.8|1
1735622890000|2024-12-31 05:28:10|113311.7|113261.7|113344.3|113218.5|113344.3|113261.7|113311.6|113218.5|3
1735622900000|2024-12-31 05:28:20|113344.4|113219.1|113344.4|113219.1|113344.4|113219.1|113344.4|113219.1|2
1735622910000|2024-12-31 05:28:30|113344.3|113219|113344.3|113219|113344.3|113219|113344.3|113219|2
1735622920000|2024-12-31 05:28:40|113306.9|113256.9|113315.1|113265.1|113317|113267|113306.9|113256.9|6
1735622930000|2024-12-31 05:28:50|113314.3|113264.3|113314.1|113264.1|113314.3|113264.3|113314.1|113264.1|4
1735622940000|2024-12-31 05:29:00|113312.3|113262.3|113312.4|113262.4|113312.4|113262.4|113312.1|113262.1|4
1735622950000|2024-12-31 05:29:10|113312.3|113262.3|113312.4|113262.4|113312.4|113262.4|113312.3|113262.3|2
1735622970000|2024-12-31 05:29:30|113345|113217.8|113307.7|113257.7|113345|113258.4|113307.7|113217.8|4
1735622990000|2024-12-31 05:29:50|113307.8|113257.8|113312.7|113262.7|113312.7|113262.7|113307.7|113257.7|4
1735623000000|2024-12-31 05:30:00|113312.8|113262.8|113312.8|113262.8|113312.8|113262.8|113312.8|113262.8|1
1735623010000|2024-12-31 05:30:10|113312.7|113262.7|113312.6|113262.6|113312.8|113262.8|113312.6|113262.6|4
1735623020000|2024-12-31 05:30:20|113312|113262|113306|113256|113312|113262|113306|113256|4
1735623030000|2024-12-31 05:30:30|113306.1|113256.1|113309.6|113259.6|113310.2|113260.2|113306.1|113256.1|6
1735623040000|2024-12-31 05:30:40|113309.3|113259.3|113309.1|113259.1|113309.3|113259.3|113308.9|113258.9|3
1735623050000|2024-12-31 05:30:50|113309|113259|113309|113259|113309|113259|113309|113259|1
1735623060000|2024-12-31 05:31:00|113303.9|113253.9|113303.9|113253.9|113303.9|113253.9|113303.9|113253.9|1
1735623070000|2024-12-31 05:31:10|113303.8|113253.8|113303.8|113253.8|113303.8|113253.8|113303.8|113253.8|1
1735623080000|2024-12-31 05:31:20|113303.6|113253.6|113307.3|113257.3|113337.5|113258.4|113302.4|113210.2|13
1735623090000|2024-12-31 05:31:30|113310.5|113260.5|113310.4|113260.4|113310.5|113260.5|113310.4|113260.4|2
1735623100000|2024-12-31 05:31:40|113310.5|113260.5|113310.4|113260.4|113310.5|113260.5|113310.4|113260.4|2
1735623110000|2024-12-31 05:31:50|113308.6|113258.6|113290.4|113240.4|113308.6|113258.6|113288.3|113238.3|7
1735623120000|2024-12-31 05:32:00|113290.1|113240.1|113292.9|113242.9|113292.9|113242.9|113289.9|113239.9|6
1735623130000|2024-12-31 05:32:10|113293.1|113243.1|113292.8|113242.8|113293.2|113243.2|113291.1|113241.1|8
1735623140000|2024-12-31 05:32:20|113293.1|113243.1|113296.1|113246.1|113296.1|113246.1|113293.1|113243.1|6
1735623150000|2024-12-31 05:32:30|113296|113246|113296|113246|113296|113246|113296|113246|1
1735623160000|2024-12-31 05:32:40|113296.1|113246.1|113299.5|113249.5|113299.5|113249.5|113295.9|113245.9|4
1735623170000|2024-12-31 05:32:50|113300.2|113250.2|113300.2|113250.2|113300.3|113250.3|113300.2|113250.2|3
1735623180000|2024-12-31 05:33:00|113300.5|113250.5|113303.8|113253.8|113303.8|113253.8|113300.5|113250.5|4
1735623190000|2024-12-31 05:33:10|113303.4|113253.4|113302.8|113252.8|113303.8|113253.8|113302.8|113252.8|6
1735623200000|2024-12-31 05:33:20|113302.5|113252.5|113302.3|113252.3|113302.5|113252.5|113302.3|113252.3|2
1735623210000|2024-12-31 05:33:30|113300.2|113250.2|113302.7|113252.7|113303.2|113253.2|113300.1|113250.1|5
1735623220000|2024-12-31 05:33:40|113302|113252|113299.7|113249.7|113302.1|113252.1|113299.1|113249.1|5
1735623230000|2024-12-31 05:33:50|113299.2|113249.2|113295.7|113245.7|113304|113254|113290.9|113240.9|9
1735623240000|2024-12-31 05:34:00|113295.8|113245.8|113295.9|113245.9|113295.9|113245.9|113295.8|113245.8|2
1735623260000|2024-12-31 05:34:20|113296|113246|113333.9|113203.7|113333.9|113246.3|113295.2|113203.7|7
1735623270000|2024-12-31 05:34:30|113333.6|113203.2|113331.1|113203.2|113333.6|113203.2|113331.1|113203.2|3
1735623280000|2024-12-31 05:34:40|113330.8|113201.4|113288.3|113238.3|113332.1|113239.8|113288.3|113201.4|8
1735623290000|2024-12-31 05:34:50|113287.9|113237.9|113287.9|113237.9|113287.9|113237.9|113287.8|113237.8|3
1735623300000|2024-12-31 05:35:00|113288.4|113238.4|113287.3|113237.3|113288.4|113238.4|113286.6|113236.6|7
1735623310000|2024-12-31 05:35:10|113287.9|113237.9|113325.5|113191.3|113325.5|113238.4|113287|113191.3|7
1735623320000|2024-12-31 05:35:20|113325.9|113240|113296.6|113246.6|113325.9|113247.1|113289.8|113239.8|12
1735623330000|2024-12-31 05:35:30|113297.4|113247.4|113297.5|113247.5|113298|113248|113297.4|113247.4|3
1735623340000|2024-12-31 05:35:40|113297.1|113247.1|113297.1|113247.1|113297.1|113247.1|113297.1|113247.1|1
1735623360000|2024-12-31 05:36:00|113339.3|113196.1|113335.1|113195.7|113339.3|113196.1|113335.1|113191.2|6
1735623370000|2024-12-31 05:36:10|113335|113197.8|113338.7|113196.9|113338.7|113197.8|113335|113196.9|5
1735623380000|2024-12-31 05:36:20|113338.8|113196.7|113297.7|113247.7|113338.9|113247.7|113297.7|113196.7|4
1735623390000|2024-12-31 05:36:30|113297.8|113247.8|113297.7|113247.7|113297.8|113247.8|113297.7|113247.7|2
1735623410000|2024-12-31 05:36:50|113338.9|113196.7|113338.9|113196.7|113338.9|113196.7|113338.9|113196.7|1
1735623420000|2024-12-31 05:37:00|113339|113196.8|113339|113196.7|113339|113196.8|113339|113196.7|3
1735623430000|2024-12-31 05:37:10|113338.8|113196.8|113294.7|113244.7|113338.8|113246|113294.7|113196.8|5
1735623440000|2024-12-31 05:37:20|113294.5|113244.5|113294.7|113244.7|113295.1|113245.1|113294.1|113244.1|4
1735623450000|2024-12-31 05:37:30|113294.8|113244.8|113296.5|113246.5|113298.4|113248.4|113294.8|113244.8|11
1735623460000|2024-12-31 05:37:40|113296.9|113246.9|113296.5|113246.5|113296.9|113246.9|113296.5|113246.5|2
1735623470000|2024-12-31 05:37:50|113296.4|113246.4|113296.5|113246.5|113296.5|113246.5|113296.4|113246.4|2
1735623480000|2024-12-31 05:38:00|113296.4|113246.4|113335|113197.8|113336.5|113246.4|113296.4|113197.8|4
1735623490000|2024-12-31 05:38:10|113334.9|113195.4|113339.3|113199.1|113339.3|113200.4|113334.9|113195.4|6
1735623500000|2024-12-31 05:38:20|113339.2|113248.8|113298.1|113248.1|113339.2|113248.9|113298.1|113248.1|4
1735623520000|2024-12-31 05:38:40|113298.3|113248.3|113297.5|113247.5|113298.3|113248.3|113296.9|113246.9|11
1735623530000|2024-12-31 05:38:50|113297.4|113247.4|113338.9|113196.4|113338.9|113247.5|113297.4|113194|6
1735623540000|2024-12-31 05:39:00|113299.9|113249.9|113314.2|113264.2|113314.2|113264.2|113299.9|113249.9|6
1735623550000|2024-12-31 05:39:10|113314.7|113264.7|113317.1|113267.1|113317.7|113267.7|113314.3|113264.3|10
1735623560000|2024-12-31 05:39:20|113317.7|113267.7|113316.4|113266.4|113317.7|113267.7|113316.4|113266.4|6
1735623570000|2024-12-31 05:39:30|113315|113265|113315.7|113265.7|113315.8|113265.8|113315|113265|3
1735623580000|2024-12-31 05:39:40|113310.4|113260.4|113310.4|113260.4|113310.6|113260.6|113310.4|113260.4|5
1735623590000|2024-12-31 05:39:50|113312.1|113262.1|113312.2|113262.2|113312.3|113262.3|113312.1|113262.1|3
1735623600000|2024-12-31 05:40:00|113313.9|113263.9|113318.8|113268.8|113319.4|113269.4|113313.9|113263.9|9
1735623610000|2024-12-31 05:40:10|113318.6|113268.6|113318.7|113268.7|113319.2|113269.2|113317.4|113267.4|10
1735623620000|2024-12-31 05:40:20|113318.1|113268.1|113318.1|113268.1|113318.1|113268.1|113318|113268|3
1735623630000|2024-12-31 05:40:30|113318.8|113268.8|113318.8|113268.8|113318.8|113268.8|113318.8|113268.8|1
1735623640000|2024-12-31 05:40:40|113314.4|113264.4|113317.4|113267.4|113318.1|113268.1|113313.4|113263.4|9
1735623650000|2024-12-31 05:40:50|113317.5|113267.5|113318|113268|113318|113268|113317.4|113267.4|3
1735623660000|2024-12-31 05:41:00|113319|113269|113318.1|113268.1|113319.1|113269.1|113318.1|113268.1|4
1735623670000|2024-12-31 05:41:10|113318.2|113268.2|113313.4|113263.4|113318.2|113268.2|113313.4|113263.4|5
1735623690000|2024-12-31 05:41:30|113313.6|113263.6|113316.1|113266.1|113316.1|113266.1|113312.3|113262.3|8
1735623700000|2024-12-31 05:41:40|113316.3|113266.3|113316.2|113266.2|113316.3|113266.3|113315.9|113265.9|5
1735623710000|2024-12-31 05:41:50|113316.8|113266.8|113316.7|113266.7|113316.9|113266.9|113316.6|113266.6|5
1735623720000|2024-12-31 05:42:00|113316|113266|113313.4|113263.4|113318.4|113268.4|113313.3|113263.3|8
1735623730000|2024-12-31 05:42:10|113313.3|113263.3|113316|113266|113316|113266|113311.9|113261.9|4
1735623740000|2024-12-31 05:42:20|113316.1|113266.1|113316|113266|113316.1|113266.1|113316|113266|2
1735623760000|2024-12-31 05:42:40|113312.6|113262.6|113312.6|113262.6|113312.6|113262.6|113312.6|113262.6|1
1735623770000|2024-12-31 05:42:50|113311.3|113261.3|113312.4|113262.4|113312.6|113262.6|113310.1|113260.1|4
1735623780000|2024-12-31 05:43:00|113312.2|113262.2|113313.3|113263.3|113313.6|113263.6|113312.2|113262.2|3
1735623790000|2024-12-31 05:43:10|113314.9|113264.9|113316.8|113266.8|113316.8|113266.8|113314.9|113264.9|4
1735623800000|2024-12-31 05:43:20|113319|113269|113317.4|113267.4|113319.1|113269.1|113316.8|113266.8|5
1735623810000|2024-12-31 05:43:30|113316.8|113266.8|113317.5|113267.5|113317.5|113267.5|113316.8|113266.8|3
1735623820000|2024-12-31 05:43:40|113317.6|113267.6|113316.8|113266.8|113317.6|113267.6|113316.7|113266.7|3
1735623830000|2024-12-31 05:43:50|113316.7|113266.7|113318.6|113268.6|113318.6|113268.6|113314.5|113264.5|8
1735623840000|2024-12-31 05:44:00|113318.8|113268.8|113319|113269|113319|113269|113318.8|113268.8|2
1735623850000|2024-12-31 05:44:10|113319.1|113269.1|113319.1|113269.1|113319.2|113269.2|113318.4|113268.4|5
1735623860000|2024-12-31 05:44:20|113319|113269|113316.5|113266.5|113319|113269|113316.5|113266.5|4
1735623870000|2024-12-31 05:44:30|113316.8|113266.8|113322.8|113272.8|113322.8|113272.8|113311.9|113261.9|12
1735623880000|2024-12-31 05:44:40|113323.1|113273.1|113323.5|113273.5|113323.5|113273.5|113323.1|113273.1|2
1735623890000|2024-12-31 05:44:50|113323.6|113273.6|113322.9|113272.9|113323.6|113273.6|113322.9|113272.9|2
1735623900000|2024-12-31 05:45:00|113323.5|113273.5|113322|113272|113323.5|113273.5|113322|113272|2
1735623910000|2024-12-31 05:45:10|113321.9|113271.9|113321.9|113271.9|113321.9|113271.9|113321.9|113271.9|1
1735623920000|2024-12-31 05:45:20|113321.8|113271.8|113321.8|113271.8|113321.8|113271.8|113321.8|113271.8|1
1735623930000|2024-12-31 05:45:30|113324|113274|113324|113274|113324|113274|113324|113274|1
1735623940000|2024-12-31 05:45:40|113326.1|113276.1|113324|113274|113326.1|113276.1|113323.9|113273.9|4
1735623950000|2024-12-31 05:45:50|113323.9|113273.9|113323.9|113273.9|113323.9|113273.9|113323.9|113273.9|1
1735623960000|2024-12-31 05:46:00|113321.7|113271.7|113324.2|113274.2|113371.8|113274.2|113317.7|113229|5
1735623970000|2024-12-31 05:46:10|113325.4|113275.4|113327.5|113277.5|113328.1|113278.1|113325.4|113275.4|7
1735623980000|2024-12-31 05:46:20|113327.6|113277.6|113327.6|113277.6|113327.6|113277.6|113327.3|113277.3|5
1735623990000|2024-12-31 05:46:30|113327.5|113277.5|113327.5|113277.5|113327.5|113277.5|113327.5|113277.5|1
1735624000000|2024-12-31 05:46:40|113323.5|113273.5|113323.5|113273.5|113323.5|113273.5|113323.5|113273.5|1
1735624010000|2024-12-31 05:46:50|113323.4|113273.4|113325.7|113275.7|113325.7|113275.7|113322.6|113272.6|5
1735624020000|2024-12-31 05:47:00|113326|113276|113325.7|113275.7|113326|113276|113325.7|113275.7|2
1735624030000|2024-12-31 05:47:10|113325.8|113275.8|113325.7|113275.7|113325.8|113275.8|113325.6|113275.6|3
1735624040000|2024-12-31 05:47:20|113325.6|113275.6|113325.6|113275.6|113325.6|113275.6|113325.6|113275.6|1
1735624050000|2024-12-31 05:47:30|113323.8|113273.8|113329.1|113279.1|113329.1|113279.1|113323.8|113273.8|4
1735624060000|2024-12-31 05:47:40|113329.4|113279.4|113327.8|113277.8|113329.4|113279.4|113327.6|113277.6|3
1735624080000|2024-12-31 05:48:00|113324.4|113274.4|113320.8|113270.8|113324.4|113274.4|113317|113267|5
1735624090000|2024-12-31 05:48:10|113322.1|113272.1|113331.8|113281.8|113331.8|113281.8|113322.1|113272.1|4
1735624100000|2024-12-31 05:48:20|113332.2|113282.2|113332.8|113282.8|113332.8|113282.8|113330.7|113280.7|7
1735624110000|2024-12-31 05:48:30|113332.7|113282.7|113334.6|113284.6|113335.7|113285.7|113332.7|113282.7|4
1735624120000|2024-12-31 05:48:40|113332.7|113282.7|113332.6|113282.6|113332.7|113282.7|113332.6|113282.6|2
1735624130000|2024-12-31 05:48:50|113333.6|113283.6|113332.6|113282.6|113333.6|113283.6|113331.3|113281.3|3
1735624140000|2024-12-31 05:49:00|113332.8|113282.8|113332.8|113282.8|113333|113283|113331.6|113281.6|5
1735624150000|2024-12-31 05:49:10|113332.9|113282.9|113330.7|113280.7|113332.9|113282.9|113330.7|113280.7|3
1735624160000|2024-12-31 05:49:20|113331|113281|113330.8|113280.8|113331|113281|113330.8|113280.8|2
1735624170000|2024-12-31 05:49:30|113330.7|113280.7|113332.4|113282.4|113332.4|113282.4|113329.5|113279.5|3
1735624180000|2024-12-31 05:49:40|113332.3|113282.3|113332.1|113282.1|113332.7|113282.7|113332.1|113282.1|4
1735624190000|2024-12-31 05:49:50|113332.2|113282.2|113332.8|113282.8|113332.8|113282.8|113332.2|113282.2|2
1735624200000|2024-12-31 05:50:00|113333|113283|113331.1|113281.1|113333.2|113283.2|113331.1|113281.1|4
1735624210000|2024-12-31 05:50:10|113331|113281|113336.2|113286.2|113336.2|113286.2|113330.9|113280.9|6
1735624220000|2024-12-31 05:50:20|113336.1|113286.1|113336.1|113286.1|113336.7|113286.7|113335.5|113285.5|4
1735624230000|2024-12-31 05:50:30|113336|113286|113336.2|113286.2|113336.2|113286.2|113336|113286|4
1735624240000|2024-12-31 05:50:40|113336.1|113286.1|113340.2|113290.2|113340.2|113290.2|113332.2|113282.2|8
1735624250000|2024-12-31 05:50:50|113339.6|113289.6|113341.2|113291.2|113341.2|113291.2|113339.3|113289.3|4
1735624260000|2024-12-31 05:51:00|113340.2|113290.2|113345.1|113295.1|113345.1|113295.1|113340.2|113290.2|5
1735624270000|2024-12-31 05:51:10|113345|113295|113345.1|113295.1|113345.1|113295.1|113345|113295|2
1735624280000|2024-12-31 05:51:20|113345|113295|113345|113295|113345|113295|113345|113295|1
1735624290000|2024-12-31 05:51:30|113341.9|113291.9|113341.9|113291.9|113341.9|113291.9|113338.4|113288.4|3
1735624300000|2024-12-31 05:51:40|113342|113292|113342.5|113292.5|113342.5|113292.5|113342|113292|3
1735624310000|2024-12-31 05:51:50|113342.1|113292.1|113341.3|113291.3|113342.1|113292.1|113341.3|113291.3|6
1735624320000|2024-12-31 05:52:00|113341.4|113291.4|113339.6|113289.6|113341.5|113291.5|113337.8|113287.8|10
1735624330000|2024-12-31 05:52:10|113340.2|113290.2|113338.9|113288.9|113340.5|113290.5|113337.8|113287.8|7
1735624340000|2024-12-31 05:52:20|113339.5|113289.5|113339.6|113289.6|113339.6|113289.6|113339.5|113289.5|4
1735624350000|2024-12-31 05:52:30|113339|113289|113339.6|113289.6|113339.6|113289.6|113338.5|113288.5|6
1735624360000|2024-12-31 05:52:40|113340.1|113290.1|113340.3|113290.3|113341|113291|113334.5|113284.5|18
1735624370000|2024-12-31 05:52:50|113340|113290|113340|113290|113340|113290|113340|113290|1
1735624380000|2024-12-31 05:53:00|113340.6|113290.6|113339.8|113289.8|113343.8|113293.8|113334|113284|12
1735624390000|2024-12-31 05:53:10|113340.4|113290.4|113341.3|113291.3|113342.5|113292.5|113340.4|113290.4|7
1735624400000|2024-12-31 05:53:20|113341.6|113291.6|113341.7|113291.7|113341.7|113291.7|113341.6|113291.6|2
1735624410000|2024-12-31 05:53:30|113341.6|113291.6|113339.8|113289.8|113341.9|113291.9|113339.8|113289.8|7
1735624420000|2024-12-31 05:53:40|113340|113290|113344.9|113294.9|113344.9|113294.9|113340|113290|6
1735624430000|2024-12-31 05:53:50|113344.1|113294.1|113344.1|113294.1|113344.1|113294.1|113344.1|113294.1|1
1735624440000|2024-12-31 05:54:00|113344.2|113294.2|113344.2|113294.2|113345.2|113295.2|113344.2|113294.2|6
1735624450000|2024-12-31 05:54:10|113344.1|113294.1|113339.1|113289.1|113344.2|113294.2|113339.1|113289.1|7
1735624460000|2024-12-31 05:54:20|113341.4|113291.4|113340.2|113290.2|113341.4|113291.4|113340.2|113290.2|3
1735624470000|2024-12-31 05:54:30|113340.1|113290.1|113341.2|113291.2|113341.2|113291.2|113338.8|113288.8|7
1735624480000|2024-12-31 05:54:40|113339|113289|113341.2|113291.2|113341.2|113291.2|113338.3|113288.3|5
1735624500000|2024-12-31 05:55:00|113340.7|113290.7|113344.3|113294.3|113344.3|113294.3|113335.9|113285.9|10
1735624510000|2024-12-31 05:55:10|113344.9|113294.9|113345.8|113295.8|113345.8|113295.8|113344.9|113294.9|6
1735624520000|2024-12-31 05:55:20|113348.2|113298.2|113347|113297|113348.2|113298.2|113346.8|113296.8|8
1735624530000|2024-12-31 05:55:30|113347.2|113297.2|113347.2|113297.2|113347.2|113297.2|113347.2|113297.2|1
1735624540000|2024-12-31 05:55:40|113346.8|113296.8|113347.2|113297.2|113347.2|113297.2|113346.3|113296.3|6
1735624550000|2024-12-31 05:55:50|113347.6|113297.6|113350.6|113300.6|113350.6|113300.6|113343.3|113293.3|9
1735624560000|2024-12-31 05:56:00|113349.6|113299.6|113352.6|113302.6|113353.2|113303.2|113349.5|113299.5|6
1735624570000|2024-12-31 05:56:10|113352.4|113302.4|113353|113303|113353|113303|113349.3|113299.3|7
1735624580000|2024-12-31 05:56:20|113352|113302|113352|113302|113353.5|113303.5|113352|113302|8
1735624590000|2024-12-31 05:56:30|113352.1|113302.1|113352.7|113302.7|113352.7|113302.7|113351.7|113301.7|9
1735624600000|2024-12-31 05:56:40|113352.5|113302.5|113357.6|113307.6|113357.6|113307.6|113352.5|113302.5|11
1735624610000|2024-12-31 05:56:50|113360.9|113310.9|113356.8|113306.8|113360.9|113310.9|113355.9|113305.9|6
1735624620000|2024-12-31 05:57:00|113356.9|113306.9|113355.5|113305.5|113357.3|113307.3|113354.9|113304.9|7
1735624630000|2024-12-31 05:57:10|113354.9|113304.9|113354.7|113304.7|113354.9|113304.9|113353.1|113303.1|8
1735624640000|2024-12-31 05:57:20|113354.8|113304.8|113354.4|113304.4|113354.8|113304.8|113354.4|113304.4|4
1735624650000|2024-12-31 05:57:30|113352.8|113302.8|113352|113302|113354.4|113304.4|113350.7|113300.7|8
1735624660000|2024-12-31 05:57:40|113351.9|113301.9|113353.7|113303.7|113353.7|113303.7|113349.7|113299.7|8
1735624670000|2024-12-31 05:57:50|113357.6|113307.6|113354.7|113304.7|113357.6|113307.6|113354.7|113304.7|6
1735624680000|2024-12-31 05:58:00|113355.3|113305.3|113354.5|113304.5|113355.3|113305.3|113354.5|113304.5|3
1735624690000|2024-12-31 05:58:10|113354.4|113304.4|113353.6|113303.6|113354.5|113304.5|113353.2|113303.2|7
1735624700000|2024-12-31 05:58:20|113353.4|113303.4|113349.7|113299.7|113355.9|113305.9|113349.7|113299.7|6
1735624710000|2024-12-31 05:58:30|113350.1|113300.1|113350.5|113300.5|113350.9|113300.9|113350.1|113300.1|5
1735624720000|2024-12-31 05:58:40|113350.6|113300.6|113353.5|113303.5|113353.5|113303.5|113350.5|113300.5|5
1735624730000|2024-12-31 05:58:50|113356.1|113306.1|113355.7|113305.7|113358.1|113308.1|113354.7|113304.7|7
1735624740000|2024-12-31 05:59:00|113355.4|113305.4|113349.6|113299.6|113355.4|113305.4|113349.6|113299.6|7
1735624750000|2024-12-31 05:59:10|113349.3|113299.3|113349.1|113299.1|113349.3|113299.3|113349|113299|4
1735624760000|2024-12-31 05:59:20|113349|113299|113345.5|113295.5|113349|113299|113344.8|113294.8|5
1735624770000|2024-12-31 05:59:30|113345.8|113295.8|113345.9|113295.9|113346.2|113296.2|113344.3|113294.3|6
1735624780000|2024-12-31 05:59:40|113346|113296|113347.6|113297.6|113347.6|113297.6|113342.4|113292.4|7
1735624790000|2024-12-31 05:59:50|113346.9|113296.9|113347|113297|113347|113297|113346.9|113296.9|2
1735624800000|2024-12-31 06:00:00|113345.8|113295.8|113347.8|113297.8|113347.8|113297.8|113338.9|113288.9|11
1735624810000|2024-12-31 06:00:10|113347.9|113297.9|113342.6|113292.6|113348|113298|113342.6|113292.6|9
1735624820000|2024-12-31 06:00:20|113340.2|113290.2|113340.5|113290.5|113340.5|113290.5|113337.3|113287.3|12
1735624830000|2024-12-31 06:00:30|113340.3|113290.3|113345.6|113295.6|113345.6|113295.6|113340.2|113290.2|8
1735624840000|2024-12-31 06:00:40|113345.4|113295.4|113343.6|113293.6|113345.4|113295.4|113343.2|113293.2|5
1735624850000|2024-12-31 06:00:50|113345.1|113295.1|113346.6|113296.6|113346.6|113296.6|113344.8|113294.8|4
1735624870000|2024-12-31 06:01:10|113346.2|113296.2|113341.9|113291.9|113346.2|113296.2|113341.9|113291.9|10
1735624880000|2024-12-31 06:01:20|113340.1|113290.1|113337.7|113287.7|113340.4|113290.4|113337.7|113287.7|7
1735624890000|2024-12-31 06:01:30|113337.6|113287.6|113340.3|113290.3|113340.3|113290.3|113337.6|113287.6|4
1735624900000|2024-12-31 06:01:40|113340.2|113290.2|113339|113289|113340.3|113290.3|113337.5|113287.5|8
1735624910000|2024-12-31 06:01:50|113339.1|113289.1|113342.8|113292.8|113342.8|113292.8|113338|113288|6
1735624920000|2024-12-31 06:02:00|113342.5|113292.5|113340.2|113290.2|113342.8|113292.8|113338.9|113288.9|6
1735624940000|2024-12-31 06:02:20|113339.9|113289.9|113343.8|113293.8|113345.3|113295.3|113339.9|113289.9|6
1735624950000|2024-12-31 06:02:30|113343.9|113293.9|113343.9|113293.9|113343.9|113293.9|113343.9|113293.9|1
1735624960000|2024-12-31 06:02:40|113344.2|113294.2|113343.9|113293.9|113344.2|113294.2|113343.9|113293.9|2
1735624970000|2024-12-31 06:02:50|113343.8|113293.8|113343.4|113293.4|113343.8|113293.8|113343.4|113293.4|3
1735624980000|2024-12-31 06:03:00|113343.5|113293.5|113342.5|113292.5|113343.5|113293.5|113342.5|113292.5|3
1735624990000|2024-12-31 06:03:10|113342.6|113292.6|113341.2|113291.2|113342.6|113292.6|113341.2|113291.2|3
1735625000000|2024-12-31 06:03:20|113342.4|113292.4|113342.4|113292.4|113342.4|113292.4|113342.4|113292.4|1
1735625010000|2024-12-31 06:03:30|113342.5|113292.5|113342.4|113292.4|113342.5|113292.5|113342.4|113292.4|2
1735625020000|2024-12-31 06:03:40|113342.5|113292.5|113342.5|113292.5|113342.5|113292.5|113342.5|113292.5|1
1735625030000|2024-12-31 06:03:50|113342.4|113292.4|113344.5|113294.5|113344.6|113294.6|113342.4|113292.4|6
1735625040000|2024-12-31 06:04:00|113344.1|113294.1|113342.9|113292.9|113344.1|113294.1|113342.8|113292.8|5
1735625050000|2024-12-31 06:04:10|113342.8|113292.8|113342.8|113292.8|113342.8|113292.8|113342.8|113292.8|1
1735625070000|2024-12-31 06:04:30|113343.4|113293.4|113343.4|113293.4|113343.4|113293.4|113343.4|113293.4|1
1735625080000|2024-12-31 06:04:40|113341.6|113291.6|113331.3|113281.3|113341.6|113291.6|113331.3|113281.3|5
1735625090000|2024-12-31 06:04:50|113330.9|113280.9|113330.7|113280.7|113330.9|113280.9|113330.5|113280.5|4
1735625100000|2024-12-31 06:05:00|113330|113280|113329.2|113279.2|113330|113280|113327.9|113277.9|4
1735625110000|2024-12-31 06:05:10|113331|113281|113329.5|113279.5|113331.2|113281.2|113328.1|113278.1|8
1735625120000|2024-12-31 06:05:20|113329.3|113279.3|113328.2|113278.2|113329.7|113279.7|113328.2|113278.2|4
1735625130000|2024-12-31 06:05:30|113326.8|113276.8|113328.5|113278.5|113328.5|113278.5|113326.2|113276.2|6
1735625140000|2024-12-31 06:05:40|113328.8|113278.8|113328.7|113278.7|113328.8|113278.8|113328.4|113278.4|4
1735625150000|2024-12-31 06:05:50|113328.6|113278.6|113328.6|113278.6|113328.6|113278.6|113328.6|113278.6|1
1735625160000|2024-12-31 06:06:00|113328.5|113278.5|113329|113279|113329|113279|113328.5|113278.5|2
1735625170000|2024-12-31 06:06:10|113327.2|113277.2|113327.3|113277.3|113327.5|113277.5|113325.6|113275.6|7
1735625180000|2024-12-31 06:06:20|113326.1|113276.1|113327.4|113277.4|113327.4|113277.4|113326.1|113276.1|4
1735625190000|2024-12-31 06:06:30|113327.8|113277.8|113327.6|113277.6|113329.3|113279.3|113327.1|113277.1|8
1735625200000|2024-12-31 06:06:40|113328|113278|113327.6|113277.6|113328|113278|113327.2|113277.2|5
1735625210000|2024-12-31 06:06:50|113327.8|113277.8|113328.2|113278.2|113328.3|113278.3|113327.8|113277.8|4
1735625220000|2024-12-31 06:07:00|113328.1|113278.1|113331.8|113281.8|113332|113282|113328.1|113278.1|6
1735625230000|2024-12-31 06:07:10|113332.1|113282.1|113329.8|113279.8|113332.1|113282.1|113328.3|113278.3|8
1735625240000|2024-12-31 06:07:20|113329.5|113279.5|113331.4|113281.4|113331.4|113281.4|113329.3|113279.3|9
1735625250000|2024-12-31 06:07:30|113331.5|113281.5|113335.5|113285.5|113336.5|113286.5|113331.5|113281.5|7
1735625260000|2024-12-31 06:07:40|113335.4|113285.4|113343.4|113293.4|113343.4|113293.4|113335.4|113285.4|4
1735625270000|2024-12-31 06:07:50|113343|113293|113343.3|113293.3|113343.8|113293.8|113343|113293|5
1735625280000|2024-12-31 06:08:00|113343.2|113293.2|113339.8|113289.8|113343.2|113293.2|113339.8|113289.8|7
1735625290000|2024-12-31 06:08:10|113339.6|113289.6|113339.9|113289.9|113340|113290|113337.8|113287.8|5
1735625300000|2024-12-31 06:08:20|113340.4|113290.4|113340.4|113290.4|113340.4|113290.4|113340.3|113290.3|3
1735625320000|2024-12-31 06:08:40|113339.8|113289.8|113339.9|113289.9|113339.9|113289.9|113339.8|113289.8|2
1735625340000|2024-12-31 06:09:00|113339.7|113289.7|113343.9|113293.9|113343.9|113293.9|113339.7|113289.7|5
1735625350000|2024-12-31 06:09:10|113343.8|113293.8|113337.1|113287.1|113343.8|113293.8|113334.2|113284.2|7
1735625360000|2024-12-31 06:09:20|113337.9|113287.9|113337.9|113287.9|113338.1|113288.1|113337.9|113287.9|3
1735625370000|2024-12-31 06:09:30|113337.8|113287.8|113337.4|113287.4|113337.8|113287.8|113337.4|113287.4|2
1735625380000|2024-12-31 06:09:40|113337.3|113287.3|113329.3|113279.3|113337.3|113287.3|113329.2|113279.2|9
1735625390000|2024-12-31 06:09:50|113329.2|113279.2|113328.7|113278.7|113329.2|113279.2|113328.2|113278.2|4
1735625400000|2024-12-31 06:10:00|113328.4|113278.4|113328.7|113278.7|113328.7|113278.7|113328.4|113278.4|2
1735625410000|2024-12-31 06:10:10|113328.4|113278.4|113328.3|113278.3|113330|113280|113328.3|113278.3|3
1735625420000|2024-12-31 06:10:20|113328.5|113278.5|113328.3|113278.3|113329.5|113279.5|113328.3|113278.3|5
1735625430000|2024-12-31 06:10:30|113328.8|113278.8|113334.7|113284.7|113334.7|113284.7|113328.8|113278.8|8
1735625440000|2024-12-31 06:10:40|113334.5|113284.5|113334.8|113284.8|113334.9|113284.9|113334.5|113284.5|4
1735625450000|2024-12-31 06:10:50|113333.2|113283.2|113322.8|113272.8|113334.6|113284.6|113322.8|113272.8|13
1735625460000|2024-12-31 06:11:00|113320|113270|113322.8|113272.8|113322.8|113272.8|113320|113270|4
1735625470000|2024-12-31 06:11:10|113322.7|113272.7|113322.8|113272.8|113322.9|113272.9|113319.6|113269.6|8
1735625480000|2024-12-31 06:11:20|113323|113273|113322.8|113272.8|113323|113273|113322.5|113272.5|4
1735625490000|2024-12-31 06:11:30|113318.3|113268.3|113321.6|113271.6|113322.8|113272.8|113318.3|113268.3|5
1735625500000|2024-12-31 06:11:40|113321.5|113271.5|113321.6|113271.6|113321.7|113271.7|113321.5|113271.5|6
1735625510000|2024-12-31 06:11:50|113321.5|113271.5|113321.7|113271.7|113321.7|113271.7|113321.5|113271.5|3
1735625520000|2024-12-31 06:12:00|113322.4|113272.4|113322.8|113272.8|113322.8|113272.8|113322.4|113272.4|2
1735625530000|2024-12-31 06:12:10|113321.8|113271.8|113318.2|113268.2|113323|113273|113318|113268|8
1735625540000|2024-12-31 06:12:20|113318|113268|113331.2|113281.2|113332.6|113282.6|113318|113268|9
1735625550000|2024-12-31 06:12:30|113331.1|113281.1|113330.4|113280.4|113331.1|113281.1|113330.4|113280.4|3
1735625560000|2024-12-31 06:12:40|113330.1|113280.1|113330.4|113280.4|113330.4|113280.4|113330.1|113280.1|2
1735625570000|2024-12-31 06:12:50|113330.3|113280.3|113330.6|113280.6|113330.6|113280.6|113330.3|113280.3|3
1735625580000|2024-12-31 06:13:00|113329.3|113279.3|113323.9|113273.9|113329.6|113279.6|113323.9|113273.9|8
1735625590000|2024-12-31 06:13:10|113324|113274|113332.1|113282.1|113333.1|113283.1|113323.9|113273.9|10
1735625600000|2024-12-31 06:13:20|113337.1|113287.1|113341.5|113291.5|113344.1|113294.1|113335.9|113285.9|8
1735625610000|2024-12-31 06:13:30|113341.4|113291.4|113341.2|113291.2|113342.1|113292.1|113341.2|113291.2|5
1735625620000|2024-12-31 06:13:40|113340.6|113290.6|113341|113291|113341|113291|113340.3|113290.3|4
1735625630000|2024-12-31 06:13:50|113342.8|113292.8|113342.4|113292.4|113343.9|113293.9|113340.5|113290.5|19
1735625640000|2024-12-31 06:14:00|113344.1|113294.1|113351.8|113301.8|113352.4|113302.4|113344.1|113294.1|13
1735625650000|2024-12-31 06:14:10|113346|113296|113341.5|113291.5|113346|113296|113341.1|113291.1|5
1735625660000|2024-12-31 06:14:20|113342|113292|113341.7|113291.7|113343.3|113293.3|113341.7|113291.7|6
1735625670000|2024-12-31 06:14:30|113341.6|113291.6|113342|113292|113342|113292|113341.6|113291.6|4
1735625680000|2024-12-31 06:14:40|113341.9|113291.9|113335.7|113285.7|113341.9|113291.9|113334.9|113284.9|8
1735625690000|2024-12-31 06:14:50|113336|113286|113344.1|113294.1|113344.8|113294.8|113336|113286|17
1735625700000|2024-12-31 06:15:00|113343.4|113293.4|113343.4|113293.4|113343.4|113293.4|113343.4|113293.4|1
1735625710000|2024-12-31 06:15:10|113343.2|113293.2|113343.4|113293.4|113343.4|113293.4|113343.2|113293.2|3
1735625720000|2024-12-31 06:15:20|113343.5|113293.5|113344|113294|113344|113294|113342.5|113292.5|4
1735625730000|2024-12-31 06:15:30|113346.8|113296.8|113346.8|113296.8|113346.9|113296.9|113346.7|113296.7|5
1735625740000|2024-12-31 06:15:40|113346.5|113296.5|113341.4|113291.4|113346.5|113296.5|113341.2|113291.2|6
1735625750000|2024-12-31 06:15:50|113341.3|113291.3|113341.9|113291.9|113341.9|113291.9|113341.2|113291.2|4
1735625760000|2024-12-31 06:16:00|113343.4|113293.4|113342.1|113292.1|113343.4|113293.4|113341.7|113291.7|7
1735625770000|2024-12-31 06:16:10|113342.2|113292.2|113342.1|113292.1|113342.2|113292.2|113341.7|113291.7|6
1735625780000|2024-12-31 06:16:20|113342.4|113292.4|113342.4|113292.4|113342.4|113292.4|113342.4|113292.4|1
1735625790000|2024-12-31 06:16:30|113342.3|113292.3|113342|113292|113342.3|113292.3|113342|113292|4
1735625800000|2024-12-31 06:16:40|113342.3|113292.3|113342.3|113292.3|113342.4|113292.4|113341.9|113291.9|6
1735625810000|2024-12-31 06:16:50|113341.9|113291.9|113342.4|113292.4|113342.4|113292.4|113341.9|113291.9|3
1735625820000|2024-12-31 06:17:00|113343.7|113293.7|113347.8|113297.8|113347.8|113297.8|113343.7|113293.7|5
1735625830000|2024-12-31 06:17:10|113346.1|113296.1|113348.8|113298.8|113348.8|113298.8|113346.1|113296.1|3
1735625840000|2024-12-31 06:17:20|113348.7|113298.7|113347.8|113297.8|113349.4|113299.4|113347.8|113297.8|6
1735625850000|2024-12-31 06:17:30|113349|113299|113345|113295|113349|113299|113344.4|113294.4|6
1735625860000|2024-12-31 06:17:40|113344.9|113294.9|113350.1|113300.1|113357.1|113307.1|113344.9|113294.9|9
1735625870000|2024-12-31 06:17:50|113350.3|113300.3|113353|113303|113354.5|113304.5|113350.3|113300.3|8
1735625880000|2024-12-31 06:18:00|113353.1|113303.1|113357.2|113307.2|113358|113308|113349.5|113299.5|13
1735625890000|2024-12-31 06:18:10|113354.8|113304.8|113358.9|113308.9|113358.9|113308.9|113354.8|113304.8|10
1735625900000|2024-12-31 06:18:20|113359.7|113309.7|113365.3|113315.3|113365.3|113315.3|113359.6|113309.6|11
1735625910000|2024-12-31 06:18:30|113365.7|113315.7|113366.1|113316.1|113366.1|113316.1|113363.8|113313.8|12
1735625920000|2024-12-31 06:18:40|113364.4|113314.4|113356.7|113306.7|113364.4|113314.4|113356.7|113306.7|12
1735625930000|2024-12-31 06:18:50|113356.2|113306.2|113357.5|113307.5|113357.5|113307.5|113356|113306|5
1735625940000|2024-12-31 06:19:00|113358.2|113308.2|113357.2|113307.2|113358.8|113308.8|113356.1|113306.1|11
1735625950000|2024-12-31 06:19:10|113356|113306|113355|113305|113356|113306|113354.4|113304.4|5
1735625960000|2024-12-31 06:19:20|113354.8|113304.8|113354.5|113304.5|113354.9|113304.9|113354.5|113304.5|5
1735625970000|2024-12-31 06:19:30|113354.7|113304.7|113354.8|113304.8|113354.8|113304.8|113354.7|113304.7|2
1735625980000|2024-12-31 06:19:40|113355.1|113305.1|113356.4|113306.4|113358|113308|113353.5|113303.5|13
1735625990000|2024-12-31 06:19:50|113356.5|113306.5|113356.5|113306.5|113356.5|113306.5|113356.5|113306.5|1
1735626000000|2024-12-31 06:20:00|113356.4|113306.4|113356.1|113306.1|113356.4|113306.4|113356.1|113306.1|4
1735626010000|2024-12-31 06:20:10|113355.6|113305.6|113356|113306|113356|113306|113352.7|113302.7|17
1735626020000|2024-12-31 06:20:20|113355.9|113305.9|113353.8|113303.8|113355.9|113305.9|113353.6|113303.6|8
1735626030000|2024-12-31 06:20:30|113353.9|113303.9|113353.8|113303.8|113355.2|113305.2|113353.7|113303.7|5
1735626040000|2024-12-31 06:20:40|113355.1|113305.1|113354.2|113304.2|113355.4|113305.4|113353.9|113303.9|6
1735626050000|2024-12-31 06:20:50|113354.1|113304.1|113353.9|113303.9|113355.1|113305.1|113353.9|113303.9|6
1735626060000|2024-12-31 06:21:00|113354.4|113304.4|113354.3|113304.3|113354.6|113304.6|113351.6|113301.6|7
1735626070000|2024-12-31 06:21:10|113354.8|113304.8|113355.1|113305.1|113355.1|113305.1|113354.8|113304.8|3
1735626080000|2024-12-31 06:21:20|113354.8|113304.8|113354.5|113304.5|113354.8|113304.8|113353.7|113303.7|5
1735626090000|2024-12-31 06:21:30|113354.4|113304.4|113354.4|113304.4|113356.1|113306.1|113354.4|113304.4|5
1735626100000|2024-12-31 06:21:40|113354.6|113304.6|113354.2|113304.2|113354.6|113304.6|113354.2|113304.2|3
1735626110000|2024-12-31 06:21:50|113352.1|113302.1|113338.2|113288.2|113352.1|113302.1|113334.7|113284.7|15
1735626120000|2024-12-31 06:22:00|113339.3|113289.3|113341.7|113291.7|113341.7|113291.7|113339.3|113289.3|6
1735626130000|2024-12-31 06:22:10|113343.1|113293.1|113344.4|113294.4|113344.4|113294.4|113343.1|113293.1|4
1735626140000|2024-12-31 06:22:20|113343.2|113293.2|113346.4|113296.4|113346.4|113296.4|113343.1|113293.1|5
1735626150000|2024-12-31 06:22:30|113345.6|113295.6|113345.6|113295.6|113346.1|113296.1|113345.6|113295.6|5
1735626160000|2024-12-31 06:22:40|113345.7|113295.7|113359.1|113309.1|113359.3|113309.3|113345.7|113295.7|16
1735626170000|2024-12-31 06:22:50|113357.7|113307.7|113357.7|113307.7|113357.7|113307.7|113357.7|113307.7|1
1735626180000|2024-12-31 06:23:00|113357.6|113307.6|113352.7|113302.7|113357.6|113307.6|113350|113300|12
1735626190000|2024-12-31 06:23:10|113350.7|113300.7|113353.2|113303.2|113353.2|113303.2|113349.4|113299.4|7
1735626200000|2024-12-31 06:23:20|113352.7|113302.7|113353.3|113303.3|113353.3|113303.3|113352|113302|6
1735626210000|2024-12-31 06:23:30|113353.9|113303.9|113354|113304|113354.1|113304.1|113353.9|113303.9|6
1735626220000|2024-12-31 06:23:40|113353.7|113303.7|113354.5|113304.5|113354.5|113304.5|113353.7|113303.7|4
1735626230000|2024-12-31 06:23:50|113354.4|113304.4|113354.5|113304.5|113356.1|113306.1|113354.4|113304.4|6
1735626240000|2024-12-31 06:24:00|113353.9|113303.9|113358.3|113308.3|113359.1|113309.1|113353.8|113303.8|10
1735626250000|2024-12-31 06:24:10|113356.8|113306.8|113346.3|113296.3|113356.8|113306.8|113346.3|113296.3|9
1735626260000|2024-12-31 06:24:20|113346.1|113296.1|113349|113299|113350.7|113300.7|113345.8|113295.8|11
1735626270000|2024-12-31 06:24:30|113349.1|113299.1|113350.1|113300.1|113351.3|113301.3|113346.9|113296.9|17
1735626280000|2024-12-31 06:24:40|113350.2|113300.2|113351.9|113301.9|113352|113302|113350.2|113300.2|6
1735626290000|2024-12-31 06:24:50|113352.2|113302.2|113352.1|113302.1|113352.3|113302.3|113352|113302|5
1735626300000|2024-12-31 06:25:00|113352.3|113302.3|113360.3|113310.3|113360.6|113310.6|113352.3|113302.3|13
1735626310000|2024-12-31 06:25:10|113360.8|113310.8|113363.1|113313.1|113363.1|113313.1|113360.7|113310.7|7
1735626320000|2024-12-31 06:25:20|113361.4|113311.4|113361.9|113311.9|113362|113312|113361.3|113311.3|6
1735626330000|2024-12-31 06:25:30|113361.7|113311.7|113363.9|113313.9|113363.9|113313.9|113359.7|113309.7|10
1735626340000|2024-12-31 06:25:40|113363.6|113313.6|113363.6|113313.6|113364.1|113314.1|113363.6|113313.6|5
1735626350000|2024-12-31 06:25:50|113363.9|113313.9|113369.7|113319.7|113369.7|113319.7|113363.9|113313.9|6
1735626360000|2024-12-31 06:26:00|113369.6|113319.6|113368.3|113318.3|113369.7|113319.7|113368.3|113318.3|3
1735626370000|2024-12-31 06:26:10|113369.7|113319.7|113368.3|113318.3|113369.7|113319.7|113368.3|113318.3|2
1735626380000|2024-12-31 06:26:20|113367.7|113317.7|113369.6|113319.6|113369.6|113319.6|113367.7|113317.7|4
1735626390000|2024-12-31 06:26:30|113370.4|113320.4|113370.3|113320.3|113370.6|113320.6|113370.3|113320.3|3
1735626400000|2024-12-31 06:26:40|113371.2|113321.2|113374.2|113324.2|113374.2|113324.2|113370|113320|13
1735626410000|2024-12-31 06:26:50|113375.2|113325.2|113372.6|113322.6|113375.2|113325.2|113372.6|113322.6|6
1735626420000|2024-12-31 06:27:00|113371.1|113321.1|113367|113317|113371.1|113321.1|113367|113317|3
1735626430000|2024-12-31 06:27:10|113367.9|113317.9|113369.8|113319.8|113369.8|113319.8|113367.9|113317.9|7
1735626440000|2024-12-31 06:27:20|113369.6|113319.6|113367.5|113317.5|113369.7|113319.7|113365.5|113315.5|8
1735626450000|2024-12-31 06:27:30|113367.7|113317.7|113367.5|113317.5|113367.7|113317.7|113367.4|113317.4|6
1735626460000|2024-12-31 06:27:40|113369|113319|113371.6|113321.6|113371.6|113321.6|113369|113319|9
1735626470000|2024-12-31 06:27:50|113371.3|113321.3|113369.7|113319.7|113371.3|113321.3|113369.7|113319.7|3
1735626480000|2024-12-31 06:28:00|113370.8|113320.8|113370.4|113320.4|113370.8|113320.8|113369.2|113319.2|11
1735626490000|2024-12-31 06:28:10|113370.6|113320.6|113370.4|113320.4|113370.6|113320.6|113370.4|113320.4|3
1735626500000|2024-12-31 06:28:20|113369.8|113319.8|113371|113321|113371|113321|113369.8|113319.8|4
1735626510000|2024-12-31 06:28:30|113370.5|113320.5|113368.5|113318.5|113370.5|113320.5|113366.7|113316.7|9
1735626520000|2024-12-31 06:28:40|113368.6|113318.6|113368.5|113318.5|113368.6|113318.6|113368.4|113318.4|6
1735626530000|2024-12-31 06:28:50|113368.6|113318.6|113370.6|113320.6|113370.6|113320.6|113368.6|113318.6|3
1735626540000|2024-12-31 06:29:00|113368.7|113318.7|113367.1|113317.1|113368.7|113318.7|113366.9|113316.9|4
1735626550000|2024-12-31 06:29:10|113366.8|113316.8|113367|113317|113367.2|113317.2|113366.8|113316.8|3
1735626560000|2024-12-31 06:29:20|113367.2|113317.2|113366.9|113316.9|113367.2|113317.2|113366.8|113316.8|4
1735626570000|2024-12-31 06:29:30|113367|113317|113366.9|113316.9|113367|113317|113366.9|113316.9|2
1735626580000|2024-12-31 06:29:40|113367|113317|113368.7|113318.7|113368.7|113318.7|113367|113317|3
1735626590000|2024-12-31 06:29:50|113369.1|113319.1|113370.6|113320.6|113370.6|113320.6|113369.1|113319.1|3
1735626600000|2024-12-31 06:30:00|113371.4|113321.4|113372.1|113322.1|113372.2|113322.2|113369.6|113319.6|13
1735626610000|2024-12-31 06:30:10|113372.8|113322.8|113374|113324|113374.5|113324.5|113372.8|113322.8|6
1735626620000|2024-12-31 06:30:20|113371.9|113321.9|113381.9|113331.9|113384.9|113334.9|113371.9|113321.9|21
1735626630000|2024-12-31 06:30:30|113382.4|113332.4|113382.6|113332.6|113384.6|113334.6|113381.4|113331.4|10
1735626650000|2024-12-31 06:30:50|113382.7|113332.7|113379.8|113329.8|113382.7|113332.7|113379.3|113329.3|9
1735626660000|2024-12-31 06:31:00|113375.7|113325.7|113379.5|113329.5|113381.2|113331.2|113374.5|113324.5|23
1735626670000|2024-12-31 06:31:10|113371.8|113321.8|113380|113330|113381.4|113331.4|113371.8|113321.8|14
1735626680000|2024-12-31 06:31:20|113376.4|113326.4|113380.4|113330.4|113381.6|113331.6|113376.4|113326.4|9
1735626690000|2024-12-31 06:31:30|113380.5|113330.5|113382.8|113332.8|113385|113335|113379.7|113329.7|13
1735626700000|2024-12-31 06:31:40|113382.9|113332.9|113382.7|113332.7|113384.1|113334.1|113382.5|113332.5|6
1735626710000|2024-12-31 06:31:50|113377.2|113327.2|113382.8|113332.8|113385|113335|113377.2|113327.2|6
1735626720000|2024-12-31 06:32:00|113383.6|113333.6|113380.6|113330.6|113385.5|113335.5|113379.4|113329.4|16
1735626730000|2024-12-31 06:32:10|113380.5|113330.5|113380.5|113330.5|113380.5|113330.5|113380.5|113330.5|1
1735626740000|2024-12-31 06:32:20|113381.9|113331.9|113383.4|113333.4|113385.4|113335.4|113381.2|113331.2|14
1735626750000|2024-12-31 06:32:30|113385.4|113335.4|113383.2|113333.2|113385.4|113335.4|113383.1|113333.1|6
1735626760000|2024-12-31 06:32:40|113383.3|113333.3|113383.2|113333.2|113383.3|113333.3|113383.2|113333.2|2
1735626770000|2024-12-31 06:32:50|113385.3|113335.3|113384|113334|113389|113339|113377.4|113327.4|7
1735626780000|2024-12-31 06:33:00|113384.1|113334.1|113384|113334|113384.1|113334.1|113383.8|113333.8|4
1735626790000|2024-12-31 06:33:10|113385.6|113335.6|113375.2|113325.2|113385.6|113335.6|113373.2|113323.2|16
1735626800000|2024-12-31 06:33:20|113375.6|113325.6|113375.4|113325.4|113376.7|113326.7|113374.9|113324.9|10
1735626810000|2024-12-31 06:33:30|113374.6|113324.6|113375.5|113325.5|113375.5|113325.5|113374.6|113324.6|2
1735626820000|2024-12-31 06:33:40|113375.6|113325.6|113382.1|113332.1|113384.8|113334.8|113374.5|113324.5|18
1735626830000|2024-12-31 06:33:50|113385.7|113335.7|113383.2|113333.2|113385.7|113335.7|113383.1|113333.1|4
1735626840000|2024-12-31 06:34:00|113383.4|113333.4|113385.2|113335.2|113385.8|113335.8|113382.6|113332.6|8
1735626850000|2024-12-31 06:34:10|113385.3|113335.3|113385.5|113335.5|113387.5|113337.5|113384.1|113334.1|7
1735626860000|2024-12-31 06:34:20|113385.8|113335.8|113385.2|113335.2|113385.8|113335.8|113385.2|113335.2|2
1735626870000|2024-12-31 06:34:30|113385|113335|113401.8|113351.8|113402.8|113352.8|113385|113335|19
1735626880000|2024-12-31 06:34:40|113401.7|113351.7|113399.3|113349.3|113406.1|113356.1|113395.3|113345.3|21
1735626890000|2024-12-31 06:34:50|113399.5|113349.5|113397.2|113347.2|113399.7|113349.7|113395.7|113345.7|7
1735626910000|2024-12-31 06:35:10|113397.3|113347.3|113403|113353|113404.2|113354.2|113397.3|113347.3|17
1735626920000|2024-12-31 06:35:20|113402.7|113352.7|113402|113352|113402.9|113352.9|113401.2|113351.2|4
1735626930000|2024-12-31 06:35:30|113401.9|113351.9|113402|113352|113402.6|113352.6|113401.6|113351.6|6
1735626940000|2024-12-31 06:35:40|113404.4|113354.4|113399|113349|113404.4|113354.4|113392.4|113342.4|11
1735626950000|2024-12-31 06:35:50|113398.6|113348.6|113393.4|113343.4|113398.6|113348.6|113391|113341|13
1735626960000|2024-12-31 06:36:00|113393.6|113343.6|113394.7|113344.7|113394.7|113344.7|113391.6|113341.6|13
1735626970000|2024-12-31 06:36:10|113394.5|113344.5|113405.3|113355.3|113405.4|113355.4|113394.3|113344.3|16
1735626980000|2024-12-31 06:36:20|113405.5|113355.5|113405.2|113355.2|113405.5|113355.5|113405.2|113355.2|3
1735626990000|2024-12-31 06:36:30|113403.8|113353.8|113402.2|113352.2|113403.8|113353.8|113402.2|113352.2|6
1735627000000|2024-12-31 06:36:40|113402.6|113352.6|113399.2|113349.2|113402.6|113352.6|113397.5|113347.5|10
1735627010000|2024-12-31 06:36:50|113400|113350|113400.1|113350.1|113400.5|113350.5|113399.3|113349.3|6
1735627020000|2024-12-31 06:37:00|113400.2|113350.2|113402.1|113352.1|113402.5|113352.5|113399.2|113349.2|6
1735627030000|2024-12-31 06:37:10|113402.2|113352.2|113402.1|113352.1|113402.2|113352.2|113402|113352|3
1735627040000|2024-12-31 06:37:20|113402.8|113352.8|113403.2|113353.2|113403.2|113353.2|113402.8|113352.8|2
1735627050000|2024-12-31 06:37:30|113401.7|113351.7|113400.7|113350.7|113401.7|113351.7|113400.1|113350.1|3
1735627060000|2024-12-31 06:37:40|113400.2|113350.2|113400.3|113350.3|113400.3|113350.3|113400.2|113350.2|2
1735627080000|2024-12-31 06:38:00|113399.8|113349.8|113401.8|113351.8|113401.8|113351.8|113396.1|113346.1|11
1735627090000|2024-12-31 06:38:10|113401|113351|113398.7|113348.7|113401|113351|113393.7|113343.7|6
1735627100000|2024-12-31 06:38:20|113398|113348|113392.5|113342.5|113398|113348|113391.5|113341.5|8
1735627110000|2024-12-31 06:38:30|113393.6|113343.6|113393.6|113343.6|113393.8|113343.8|113393.6|113343.6|4
1735627120000|2024-12-31 06:38:40|113393.5|113343.5|113393.6|113343.6|113393.8|113343.8|113391.3|113341.3|6
1735627130000|2024-12-31 06:38:50|113390.4|113340.4|113391.4|113341.4|113391.4|113341.4|113390.4|113340.4|4
1735627140000|2024-12-31 06:39:00|113391.7|113341.7|113394.3|113344.3|113394.3|113344.3|113388.9|113338.9|9
1735627150000|2024-12-31 06:39:10|113394.4|113344.4|113393.9|113343.9|113395.4|113345.4|113393.9|113343.9|5
1735627160000|2024-12-31 06:39:20|113393.7|113343.7|113392.8|113342.8|113393.7|113343.7|113392.8|113342.8|3
1735627170000|2024-12-31 06:39:30|113394.2|113344.2|113394.4|113344.4|113395.1|113345.1|113393.6|113343.6|5
1735627180000|2024-12-31 06:39:40|113392|113342|113393|113343|113393.7|113343.7|113391.9|113341.9|6
1735627190000|2024-12-31 06:39:50|113393.1|113343.1|113394|113344|113394|113344|113393.1|113343.1|2
1735627200000|2024-12-31 06:40:00|113394.6|113344.6|113397.3|113347.3|113398.3|113348.3|113394.6|113344.6|7
1735627210000|2024-12-31 06:40:10|113397.4|113347.4|113397.4|113347.4|113397.4|113347.4|113397.4|113347.4|1
1735627220000|2024-12-31 06:40:20|113396.1|113346.1|113392.7|113342.7|113396.1|113346.1|113392.7|113342.7|8
1735627230000|2024-12-31 06:40:30|113393.5|113343.5|113392.7|113342.7|113393.5|113343.5|113391.2|113341.2|11
1735627240000|2024-12-31 06:40:40|113391.2|113341.2|113393.2|113343.2|113393.2|113343.2|113391.2|113341.2|4
1735627250000|2024-12-31 06:40:50|113393.1|113343.1|113393.7|113343.7|113393.7|113343.7|113391.2|113341.2|7
1735627260000|2024-12-31 06:41:00|113391.2|113341.2|113393|113343|113393.5|113343.5|113391.2|113341.2|4
1735627270000|2024-12-31 06:41:10|113392.7|113342.7|113392.3|113342.3|113393.7|113343.7|113390.9|113340.9|9
1735627280000|2024-12-31 06:41:20|113391.6|113341.6|113392|113342|113392.3|113342.3|113390.2|113340.2|10
1735627290000|2024-12-31 06:41:30|113392.7|113342.7|113395.8|113345.8|113395.8|113345.8|113392.6|113342.6|9
1735627300000|2024-12-31 06:41:40|113396.1|113346.1|113396.1|113346.1|113398.3|113348.3|113394.6|113344.6|9
1735627310000|2024-12-31 06:41:50|113396|113346|113395.3|113345.3|113396|113346|113394.7|113344.7|9
1735627320000|2024-12-31 06:42:00|113395.4|113345.4|113395.3|113345.3|113395.5|113345.5|113395.3|113345.3|4
1735627330000|2024-12-31 06:42:10|113395.4|113345.4|113390.9|113340.9|113395.4|113345.4|113390.9|113340.9|10
1735627340000|2024-12-31 06:42:20|113390.6|113340.6|113390.4|113340.4|113390.6|113340.6|113390.4|113340.4|2
1735627350000|2024-12-31 06:42:30|113387.3|113337.3|113390.8|113340.8|113390.9|113340.9|113387.3|113337.3|4
1735627360000|2024-12-31 06:42:40|113390.6|113340.6|113390.3|113340.3|113390.6|113340.6|113390.2|113340.2|3
1735627370000|2024-12-31 06:42:50|113390.8|113340.8|113390.6|113340.6|113390.9|113340.9|113390.6|113340.6|4
1735627380000|2024-12-31 06:43:00|113391|113341|113383.3|113333.3|113391.5|113341.5|113383.3|113333.3|10
1735627390000|2024-12-31 06:43:10|113382.4|113332.4|113386.9|113336.9|113387.3|113337.3|113382.4|113332.4|12
1735627400000|2024-12-31 06:43:20|113387|113337|113388.3|113338.3|113388.3|113338.3|113387|113337|3
1735627410000|2024-12-31 06:43:30|113388.5|113338.5|113388.9|113338.9|113388.9|113338.9|113388.5|113338.5|3
1735627420000|2024-12-31 06:43:40|113390.1|113340.1|113391.9|113341.9|113393.2|113343.2|113390.1|113340.1|8
1735627430000|2024-12-31 06:43:50|113388.4|113338.4|113388.8|113338.8|113391.2|113341.2|113385.7|113335.7|17
1735627440000|2024-12-31 06:44:00|113388.6|113338.6|113388.8|113338.8|113388.8|113338.8|113388.6|113338.6|2
1735627450000|2024-12-31 06:44:10|113388.7|113338.7|113388.6|113338.6|113388.7|113338.7|113388.2|113338.2|6
1735627460000|2024-12-31 06:44:20|113390.3|113340.3|113386.2|113336.2|113390.3|113340.3|113385.5|113335.5|14
1735627470000|2024-12-31 06:44:30|113386.4|113336.4|113386.5|113336.5|113386.5|113336.5|113386.4|113336.4|2
1735627480000|2024-12-31 06:44:40|113386.2|113336.2|113388.7|113338.7|113388.7|113338.7|113386.2|113336.2|7
1735627490000|2024-12-31 06:44:50|113389.4|113339.4|113391.9|113341.9|113393.1|113343.1|113389.1|113339.1|10
1735627500000|2024-12-31 06:45:00|113392.1|113342.1|113395.2|113345.2|113395.9|113345.9|113388.4|113338.4|11
1735627510000|2024-12-31 06:45:10|113397|113347|113396.1|113346.1|113397.2|113347.2|113393.8|113343.8|21
1735627520000|2024-12-31 06:45:20|113395.9|113345.9|113397.8|113347.8|113398.3|113348.3|113395.4|113345.4|12
1735627530000|2024-12-31 06:45:30|113398.3|113348.3|113398.2|113348.2|113398.3|113348.3|113397.6|113347.6|4
1735627540000|2024-12-31 06:45:40|113398.3|113348.3|113396.6|113346.6|113398.6|113348.6|113395.6|113345.6|13
1735627550000|2024-12-31 06:45:50|113398.1|113348.1|113397|113347|113398.7|113348.7|113395.9|113345.9|12
1735627560000|2024-12-31 06:46:00|113396.2|113346.2|113392.4|113342.4|113396.2|113346.2|113392.4|113342.4|5
1735627570000|2024-12-31 06:46:10|113392.7|113342.7|113394.3|113344.3|113396|113346|113392.5|113342.5|12
1735627580000|2024-12-31 06:46:20|113396|113346|113392.5|113342.5|113396|113346|113392.5|113342.5|7
1735627590000|2024-12-31 06:46:30|113391.3|113341.3|113390.6|113340.6|113392|113342|113390.6|113340.6|6
1735627600000|2024-12-31 06:46:40|113391.8|113341.8|113387.2|113337.2|113391.8|113341.8|113385.8|113335.8|17
1735627610000|2024-12-31 06:46:50|113389.7|113339.7|113387.2|113337.2|113389.7|113339.7|113387.2|113337.2|4
1735627620000|2024-12-31 06:47:00|113389.7|113339.7|113389.4|113339.4|113389.7|113339.7|113386.7|113336.7|6
1735627630000|2024-12-31 06:47:10|113386.7|113336.7|113389.7|113339.7|113389.9|113339.9|113385.4|113335.4|12
1735627640000|2024-12-31 06:47:20|113389.8|113339.8|113389.8|113339.8|113389.9|113339.9|113389.8|113339.8|3
1735627650000|2024-12-31 06:47:30|113385.6|113335.6|113384.4|113334.4|113389.6|113339.6|113384.4|113334.4|8
1735627660000|2024-12-31 06:47:40|113387.1|113337.1|113387.6|113337.6|113387.6|113337.6|113386.4|113336.4|7
1735627670000|2024-12-31 06:47:50|113388.3|113338.3|113387.1|113337.1|113388.9|113338.9|113387.1|113337.1|5
1735627680000|2024-12-31 06:48:00|113387.5|113337.5|113390.2|113340.2|113390.2|113340.2|113387.5|113337.5|5
1735627690000|2024-12-31 06:48:10|113390.5|113340.5|113388.5|113338.5|113390.5|113340.5|113386|113336|7
1735627700000|2024-12-31 06:48:20|113389.4|113339.4|113391.1|113341.1|113392|113342|113389.4|113339.4|6
1735627710000|2024-12-31 06:48:30|113392|113342|113389.2|113339.2|113392|113342|113387.9|113337.9|6
1735627720000|2024-12-31 06:48:40|113388.8|113338.8|113386.4|113336.4|113388.8|113338.8|113384.5|113334.5|10
1735627730000|2024-12-31 06:48:50|113383.7|113333.7|113383.4|113333.4|113384.7|113334.7|113381.2|113331.2|14
1735627740000|2024-12-31 06:49:00|113383.3|113333.3|113378|113328|113383.3|113333.3|113375.2|113325.2|10
1735627750000|2024-12-31 06:49:10|113376.2|113326.2|113376.4|113326.4|113377.2|113327.2|113375.7|113325.7|7
1735627760000|2024-12-31 06:49:20|113376.3|113326.3|113377|113327|113377|113327|113376.3|113326.3|3
1735627770000|2024-12-31 06:49:30|113376.2|113326.2|113374.8|113324.8|113376.9|113326.9|113373.7|113323.7|8
1735627780000|2024-12-31 06:49:40|113374.9|113324.9|113374.1|113324.1|113375.6|113325.6|113373.2|113323.2|10
1735627790000|2024-12-31 06:49:50|113374.6|113324.6|113373.7|113323.7|113374.8|113324.8|113372|113322|12
1735627800000|2024-12-31 06:50:00|113372.2|113322.2|113367.5|113317.5|113373.9|113323.9|113366.4|113316.4|14
1735627810000|2024-12-31 06:50:10|113366.5|113316.5|113366.7|113316.7|113368.2|113318.2|113366.2|113316.2|10
1735627820000|2024-12-31 06:50:20|113367|113317|113359.7|113309.7|113367.2|113317.2|113359.7|113309.7|12
1735627830000|2024-12-31 06:50:30|113359.8|113309.8|113356.3|113306.3|113359.8|113309.8|113356.1|113306.1|12
1735627840000|2024-12-31 06:50:40|113356.1|113306.1|113355.8|113305.8|113356.1|113306.1|113355.8|113305.8|2
1735627850000|2024-12-31 06:50:50|113357|113307|113357.5|113307.5|113357.5|113307.5|113357|113307|2
1735627860000|2024-12-31 06:51:00|113357.6|113307.6|113357.5|113307.5|113357.6|113307.6|113357.5|113307.5|2
1735627870000|2024-12-31 06:51:10|113357.4|113307.4|113362.5|113312.5|113362.5|113312.5|113357.4|113307.4|11
1735627880000|2024-12-31 06:51:20|113360.7|113310.7|113362.3|113312.3|113364.5|113314.5|113360.7|113310.7|9
1735627890000|2024-12-31 06:51:30|113361.8|113311.8|113363.9|113313.9|113363.9|113313.9|113361.4|113311.4|9
1735627900000|2024-12-31 06:51:40|113363.7|113313.7|113362.7|113312.7|113363.9|113313.9|113361.4|113311.4|12
1735627910000|2024-12-31 06:51:50|113359.9|113309.9|113357.4|113307.4|113364|113314|113357.4|113307.4|14
1735627920000|2024-12-31 06:52:00|113357.5|113307.5|113357.6|113307.6|113357.6|113307.6|113357.4|113307.4|4
1735627930000|2024-12-31 06:52:10|113357.7|113307.7|113364.4|113314.4|113366.5|113316.5|113357.7|113307.7|14
1735627940000|2024-12-31 06:52:20|113363.1|113313.1|113359.7|113309.7|113363.1|113313.1|113359.7|113309.7|11
1735627950000|2024-12-31 06:52:30|113361.2|113311.2|113360.7|113310.7|113361.2|113311.2|113359.3|113309.3|9
1735627960000|2024-12-31 06:52:40|113359.3|113309.3|113359.4|113309.4|113359.4|113309.4|113359.3|113309.3|2
1735627970000|2024-12-31 06:52:50|113361|113311|113359.3|113309.3|113361|113311|113357.3|113307.3|4
1735627980000|2024-12-31 06:53:00|113359.6|113309.6|113359.4|113309.4|113359.6|113309.6|113357.4|113307.4|7
1735627990000|2024-12-31 06:53:10|113357.4|113307.4|113358.4|113308.4|113360|113310|113357.4|113307.4|6
1735628000000|2024-12-31 06:53:20|113357.6|113307.6|113357.9|113307.9|113359.6|113309.6|113356.9|113306.9|16
1735628010000|2024-12-31 06:53:30|113358|113308|113360.5|113310.5|113360.5|113310.5|113358|113308|5
1735628020000|2024-12-31 06:53:40|113358.8|113308.8|113356.5|113306.5|113361|113311|113356.5|113306.5|6
1735628030000|2024-12-31 06:53:50|113356.6|113306.6|113353.6|113303.6|113357.6|113307.6|113353.6|113303.6|10
1735628040000|2024-12-31 06:54:00|113356.4|113306.4|113353.1|113303.1|113356.4|113306.4|113353.1|113303.1|13
1735628050000|2024-12-31 06:54:10|113356.1|113306.1|113349.9|113299.9|113356.4|113306.4|113349.4|113299.4|23
1735628060000|2024-12-31 06:54:20|113348.8|113298.8|113348|113298|113348.8|113298.8|113347.2|113297.2|7
1735628070000|2024-12-31 06:54:30|113351.2|113301.2|113348|113298|113352.5|113302.5|113348|113298|18
1735628080000|2024-12-31 06:54:40|113347.6|113297.6|113346.8|113296.8|113347.6|113297.6|113345.5|113295.5|6
1735628090000|2024-12-31 06:54:50|113344.6|113294.6|113346.8|113296.8|113347.8|113297.8|113344.6|113294.6|8
1735628100000|2024-12-31 06:55:00|113347.5|113297.5|113341.2|113291.2|113348.3|113298.3|113341.2|113291.2|15
1735628110000|2024-12-31 06:55:10|113341.3|113291.3|113342.2|113292.2|113342.2|113292.2|113340.1|113290.1|5
1735628120000|2024-12-31 06:55:20|113341.9|113291.9|113342.4|113292.4|113342.4|113292.4|113339.6|113289.6|7
1735628130000|2024-12-31 06:55:30|113342.6|113292.6|113344.5|113294.5|113344.5|113294.5|113342.5|113292.5|8
1735628140000|2024-12-31 06:55:40|113347.2|113297.2|113346.8|113296.8|113347.2|113297.2|113346.8|113296.8|2
1735628150000|2024-12-31 06:55:50|113347.2|113297.2|113347.3|113297.3|113347.3|113297.3|113347.1|113297.1|4
1735628160000|2024-12-31 06:56:00|113347.1|113297.1|113347.1|113297.1|113347.1|113297.1|113346.9|113296.9|4
1735628170000|2024-12-31 06:56:10|113347.2|113297.2|113352.6|113302.6|113353.6|113303.6|113347.2|113297.2|10
1735628180000|2024-12-31 06:56:20|113352.7|113302.7|113351|113301|113353|113303|113351|113301|6
1735628190000|2024-12-31 06:56:30|113350.7|113300.7|113350.7|113300.7|113350.7|113300.7|113350.7|113300.7|1
1735628200000|2024-12-31 06:56:40|113350.6|113300.6|113351.7|113301.7|113351.7|113301.7|113350.5|113300.5|4
1735628210000|2024-12-31 06:56:50|113352.1|113302.1|113353.1|113303.1|113353.4|113303.4|113351.5|113301.5|8
1735628220000|2024-12-31 06:57:00|113353.2|113303.2|113352.9|113302.9|113353.5|113303.5|113352.9|113302.9|5
1735628230000|2024-12-31 06:57:10|113352.7|113302.7|113353.9|113303.9|113353.9|113303.9|113349.4|113299.4|7
1735628240000|2024-12-31 06:57:20|113354.1|113304.1|113345.6|113295.6|113354.1|113304.1|113345.6|113295.6|9
1735628250000|2024-12-31 06:57:30|113345.7|113295.7|113342.3|113292.3|113346.3|113296.3|113340.1|113290.1|20
1735628260000|2024-12-31 06:57:40|113342.9|113292.9|113344.1|113294.1|113344.1|113294.1|113342.9|113292.9|6
1735628270000|2024-12-31 06:57:50|113343.7|113293.7|113344.2|113294.2|113344.2|113294.2|113342.4|113292.4|7
1735628280000|2024-12-31 06:58:00|113343.7|113293.7|113346.2|113296.2|113346.2|113296.2|113343.7|113293.7|5
1735628290000|2024-12-31 06:58:10|113346|113296|113346.2|113296.2|113346.2|113296.2|113346|113296|3
1735628300000|2024-12-31 06:58:20|113346.3|113296.3|113346.4|113296.4|113346.4|113296.4|113346.3|113296.3|2
1735628310000|2024-12-31 06:58:30|113346.3|113296.3|113346.4|113296.4|113346.4|113296.4|113346.3|113296.3|2
1735628320000|2024-12-31 06:58:40|113347|113297|113361.1|113311.1|113362.1|113312.1|113347|113297|12
1735628330000|2024-12-31 06:58:50|113361.4|113311.4|113359.9|113309.9|113361.4|113311.4|113357.9|113307.9|15
1735628340000|2024-12-31 06:59:00|113361.1|113311.1|113361.9|113311.9|113361.9|113311.9|113359.2|113309.2|17
1735628350000|2024-12-31 06:59:10|113361.6|113311.6|113361.4|113311.4|113362.6|113312.6|113360.6|113310.6|9
1735628360000|2024-12-31 06:59:20|113362.6|113312.6|113362.1|113312.1|113363.9|113313.9|113361.5|113311.5|9
1735628370000|2024-12-31 06:59:30|113362.3|113312.3|113361.4|113311.4|113362.3|113312.3|113361.3|113311.3|8
1735628380000|2024-12-31 06:59:40|113360.7|113310.7|113361.9|113311.9|113363|113313|113360.7|113310.7|7
1735628390000|2024-12-31 06:59:50|113361.6|113311.6|113361.4|113311.4|113363.6|113313.6|113357.7|113307.7|11
1735628400000|2024-12-31 07:00:00|113363.6|113313.6|113383.5|113333.5|113392.4|113342.4|113362.4|113312.4|30
1735628410000|2024-12-31 07:00:10|113386.1|113336.1|113386.5|113336.5|113386.5|113336.5|113383.2|113333.2|20
1735628420000|2024-12-31 07:00:20|113389.3|113339.3|113396.4|113346.4|113397.6|113347.6|113389.3|113339.3|11
1735628430000|2024-12-31 07:00:30|113399.7|113349.7|113401.2|113351.2|113408.6|113358.6|113399.7|113349.7|18
1735628440000|2024-12-31 07:00:40|113402.7|113352.7|113399.5|113349.5|113402.7|113352.7|113398.8|113348.8|8
1735628450000|2024-12-31 07:00:50|113398.9|113348.9|113398.6|113348.6|113398.9|113348.9|113394.8|113344.8|7
1735628460000|2024-12-31 07:01:00|113400|113350|113416.4|113366.4|113416.4|113366.4|113398.6|113348.6|20
1735628470000|2024-12-31 07:01:10|113417.3|113367.3|113415.3|113365.3|113417.3|113367.3|113410.8|113360.8|15
1735628480000|2024-12-31 07:01:20|113414.1|113364.1|113415.3|113365.3|113415.7|113365.7|113414|113364|10
1735628490000|2024-12-31 07:01:30|113414.3|113364.3|113412.6|113362.6|113414.3|113364.3|113410.7|113360.7|16
1735628500000|2024-12-31 07:01:40|113412.8|113362.8|113413.6|113363.6|113413.6|113363.6|113412.8|113362.8|4
1735628510000|2024-12-31 07:01:50|113413.8|113363.8|113423.6|113373.6|113423.6|113373.6|113413.8|113363.8|12
1735628520000|2024-12-31 07:02:00|113422.2|113372.2|113430.7|113380.7|113435.9|113385.9|113419.5|113369.5|23
1735628530000|2024-12-31 07:02:10|113430.6|113380.6|113428.3|113378.3|113430.6|113380.6|113427.5|113377.5|6
1735628540000|2024-12-31 07:02:20|113428.2|113378.2|113431.8|113381.8|113435|113385|113428.2|113378.2|12
1735628550000|2024-12-31 07:02:30|113432|113382|113429.5|113379.5|113432|113382|113428.4|113378.4|12
1735628560000|2024-12-31 07:02:40|113428|113378|113425.5|113375.5|113428|113378|113423.8|113373.8|13
1735628570000|2024-12-31 07:02:50|113426.5|113376.5|113424.7|113374.7|113426.5|113376.5|113424.4|113374.4|8
1735628580000|2024-12-31 07:03:00|113424.4|113374.4|113435.4|113385.4|113436.2|113386.2|113424.4|113374.4|22
1735628590000|2024-12-31 07:03:10|113436.3|113386.3|113435.8|113385.8|113436.4|113386.4|113435.8|113385.8|6
1735628600000|2024-12-31 07:03:20|113435.5|113385.5|113425.3|113375.3|113435.9|113385.9|113421|113371|18
1735628610000|2024-12-31 07:03:30|113427.1|113377.1|113427|113377|113427.1|113377.1|113426.2|113376.2|6
1735628620000|2024-12-31 07:03:40|113427.1|113377.1|113422.4|113372.4|113427.1|113377.1|113422.4|113372.4|8
1735628630000|2024-12-31 07:03:50|113421.5|113371.5|113421.5|113371.5|113421.5|113371.5|113420|113370|4
1735628640000|2024-12-31 07:04:00|113420|113370|113419|113369|113421.5|113371.5|113415.7|113365.7|16
1735628650000|2024-12-31 07:04:10|113420.6|113370.6|113413.1|113363.1|113420.8|113370.8|113405.8|113355.8|14
1735628660000|2024-12-31 07:04:20|113413.2|113363.2|113412|113362|113413.6|113363.6|113411.5|113361.5|12
1735628670000|2024-12-31 07:04:30|113411.9|113361.9|113409.9|113359.9|113411.9|113361.9|113408.3|113358.3|8
1735628680000|2024-12-31 07:04:40|113409.5|113359.5|113413.8|113363.8|113414.3|113364.3|113408.9|113358.9|15
1735628690000|2024-12-31 07:04:50|113411.4|113361.4|113414.4|113364.4|113414.4|113364.4|113410.9|113360.9|13
1735628700000|2024-12-31 07:05:00|113413.7|113363.7|113405.6|113355.6|113418.6|113368.6|113400.7|113350.7|20
1735628710000|2024-12-31 07:05:10|113404.6|113354.6|113400.8|113350.8|113408.2|113358.2|113395.5|113345.5|20
1735628720000|2024-12-31 07:05:20|113398.5|113348.5|113385.1|113335.1|113399.2|113349.2|113385.1|113335.1|18
1735628730000|2024-12-31 07:05:30|113385.2|113335.2|113381.4|113331.4|113388.2|113338.2|113374.9|113324.9|21
1735628740000|2024-12-31 07:05:40|113381.2|113331.2|113381.3|113331.3|113382.9|113332.9|113381|113331|13
1735628750000|2024-12-31 07:05:50|113382.1|113332.1|113379.9|113329.9|113382.4|113332.4|113379.9|113329.9|4
1735628760000|2024-12-31 07:06:00|113377.9|113327.9|113377.5|113327.5|113379.9|113329.9|113377.3|113327.3|16
1735628770000|2024-12-31 07:06:10|113378.3|113328.3|113378.4|113328.4|113378.4|113328.4|113375.7|113325.7|10
1735628780000|2024-12-31 07:06:20|113378.9|113328.9|113384|113334|113384.9|113334.9|113378.9|113328.9|10
1735628790000|2024-12-31 07:06:30|113384.1|113334.1|113381.4|113331.4|113384.1|113334.1|113374.5|113324.5|16
1735628800000|2024-12-31 07:06:40|113380.2|113330.2|113390.2|113340.2|113391.7|113341.7|113380.2|113330.2|16
1735628810000|2024-12-31 07:06:50|113389.9|113339.9|113388.8|113338.8|113390.2|113340.2|113387.8|113337.8|14
1735628820000|2024-12-31 07:07:00|113387.9|113337.9|113378.9|113328.9|113388.6|113338.6|113375.5|113325.5|18
1735628830000|2024-12-31 07:07:10|113379.9|113329.9|113387.8|113337.8|113388.9|113338.9|113379.7|113329.7|18
1735628840000|2024-12-31 07:07:20|113388.9|113338.9|113387.9|113337.9|113388.9|113338.9|113384.2|113334.2|7
1735628850000|2024-12-31 07:07:30|113387.7|113337.7|113384.7|113334.7|113387.7|113337.7|113382|113332|11
1735628870000|2024-12-31 07:07:50|113385.2|113335.2|113393.4|113343.4|113399.1|113349.1|113385.2|113335.2|12
1735628880000|2024-12-31 07:08:00|113393.3|113343.3|113393.9|113343.9|113394.8|113344.8|113392.8|113342.8|9
1735628890000|2024-12-31 07:08:10|113393.2|113343.2|113395.5|113345.5|113397.8|113347.8|113391|113341|17
1735628900000|2024-12-31 07:08:20|113398.5|113348.5|113399.3|113349.3|113399.3|113349.3|113394.7|113344.7|9
1735628910000|2024-12-31 07:08:30|113399.8|113349.8|113396.5|113346.5|113399.8|113349.8|113393|113343|10
1735628920000|2024-12-31 07:08:40|113395.5|113345.5|113395.2|113345.2|113396.1|113346.1|113395.1|113345.1|8
1735628930000|2024-12-31 07:08:50|113395.3|113345.3|113390.8|113340.8|113395.3|113345.3|113389|113339|5
1735628940000|2024-12-31 07:09:00|113390.4|113340.4|113394.1|113344.1|113396.6|113346.6|113387.6|113337.6|13
1735628950000|2024-12-31 07:09:10|113395.9|113345.9|113390.3|113340.3|113397.4|113347.4|113390.3|113340.3|9
1735628960000|2024-12-31 07:09:20|113391.3|113341.3|113391.1|113341.1|113391.3|113341.3|113388.2|113338.2|11
1735628970000|2024-12-31 07:09:30|113391.3|113341.3|113391.8|113341.8|113392.4|113342.4|113389.1|113339.1|12
1735628980000|2024-12-31 07:09:40|113391.1|113341.1|113388.4|113338.4|113391.4|113341.4|113388.1|113338.1|8
1735628990000|2024-12-31 07:09:50|113389.2|113339.2|113383.8|113333.8|113389.6|113339.6|113380.5|113330.5|18
1735629000000|2024-12-31 07:10:00|113380.4|113330.4|113379.2|113329.2|113384.8|113334.8|113379.2|113329.2|9
1735629010000|2024-12-31 07:10:10|113379.1|113329.1|113390.7|113340.7|113392|113342|113378.9|113328.9|22
1735629020000|2024-12-31 07:10:20|113387.4|113337.4|113390.7|113340.7|113390.7|113340.7|113386.5|113336.5|7
1735629030000|2024-12-31 07:10:30|113387.9|113337.9|113400.9|113350.9|113405.2|113355.2|113387.1|113337.1|25
1735629040000|2024-12-31 07:10:40|113400.6|113350.6|113401.6|113351.6|113403.7|113353.7|113400.6|113350.6|12
1735629050000|2024-12-31 07:10:50|113404.2|113354.2|113405.1|113355.1|113409.7|113359.7|113400.6|113350.6|12
1735629060000|2024-12-31 07:11:00|113405|113355|113413.7|113363.7|113414.3|113364.3|113404.9|113354.9|14
1735629070000|2024-12-31 07:11:10|113413.8|113363.8|113413.5|113363.5|113413.9|113363.9|113412.6|113362.6|6
1735629080000|2024-12-31 07:11:20|113413|113363|113405.8|113355.8|113413.3|113363.3|113400.8|113350.8|22
1735629090000|2024-12-31 07:11:30|113407.4|113357.4|113404.1|113354.1|113407.4|113357.4|113402.6|113352.6|15
1735629100000|2024-12-31 07:11:40|113405.4|113355.4|113403.1|113353.1|113406.3|113356.3|113398.5|113348.5|16
1735629110000|2024-12-31 07:11:50|113405.9|113355.9|113396.5|113346.5|113405.9|113355.9|113389.1|113339.1|32
1735629120000|2024-12-31 07:12:00|113391.8|113341.8|113396.6|113346.6|113397.9|113347.9|113391.8|113341.8|8
1735629130000|2024-12-31 07:12:10|113396.5|113346.5|113393.5|113343.5|113396.5|113346.5|113393.5|113343.5|6
1735629140000|2024-12-31 07:12:20|113395.6|113345.6|113392.3|113342.3|113400.7|113350.7|113391.5|113341.5|20
1735629150000|2024-12-31 07:12:30|113392.5|113342.5|113386.8|113336.8|113396.3|113346.3|113385.1|113335.1|23
1735629160000|2024-12-31 07:12:40|113384.5|113334.5|113384.6|113334.6|113389.2|113339.2|113379.5|113329.5|22
1735629170000|2024-12-31 07:12:50|113383.4|113333.4|113385.3|113335.3|113385.3|113335.3|113383.4|113333.4|9
1735629180000|2024-12-31 07:13:00|113383.8|113333.8|113386|113336|113387.4|113337.4|113382.7|113332.7|16
1735629190000|2024-12-31 07:13:10|113386.4|113336.4|113383.9|113333.9|113386.4|113336.4|113383.1|113333.1|6
1735629200000|2024-12-31 07:13:20|113383.8|113333.8|113387.7|113337.7|113387.7|113337.7|113379.5|113329.5|12
1735629210000|2024-12-31 07:13:30|113387.4|113337.4|113386.6|113336.6|113387.4|113337.4|113382.2|113332.2|9
1735629220000|2024-12-31 07:13:40|113386.2|113336.2|113386.4|113336.4|113386.4|113336.4|113382.2|113332.2|6
1735629230000|2024-12-31 07:13:50|113386.3|113336.3|113386.7|113336.7|113386.7|113336.7|113386.2|113336.2|6
1735629240000|2024-12-31 07:14:00|113389.2|113339.2|113392.1|113342.1|113393.5|113343.5|113388.9|113338.9|16
1735629250000|2024-12-31 07:14:10|113392|113342|113392.4|113342.4|113395.5|113345.5|113388.2|113338.2|12
1735629260000|2024-12-31 07:14:20|113392.3|113342.3|113389.9|113339.9|113392.4|113342.4|113387.6|113337.6|14
1735629270000|2024-12-31 07:14:30|113387|113337|113389.9|113339.9|113389.9|113339.9|113386.9|113336.9|8
1735629280000|2024-12-31 07:14:40|113393.1|113343.1|113390|113340|113393.1|113343.1|113387.4|113337.4|13
1735629290000|2024-12-31 07:14:50|113390.1|113340.1|113390|113340|113390.2|113340.2|113389.9|113339.9|4
1735629300000|2024-12-31 07:15:00|113386.5|113336.5|113393|113343|113395.6|113345.6|113386.5|113336.5|11
1735629310000|2024-12-31 07:15:10|113393.3|113343.3|113393.2|113343.2|113393.3|113343.3|113393.2|113343.2|2
1735629320000|2024-12-31 07:15:20|113393.3|113343.3|113393.1|113343.1|113395.6|113345.6|113390.2|113340.2|14
1735629330000|2024-12-31 07:15:30|113392.8|113342.8|113350|113300|113392.8|113342.8|113345.6|113295.6|36
1735629340000|2024-12-31 07:15:40|113350.5|113300.5|113350.6|113300.6|113350.7|113300.7|113348.5|113298.5|15
1735629350000|2024-12-31 07:15:50|113350.4|113300.4|113359.1|113309.1|113359.1|113309.1|113350.4|113300.4|18
1735629360000|2024-12-31 07:16:00|113359|113309|113350.6|113300.6|113359|113309|113346|113296|21
1735629370000|2024-12-31 07:16:10|113350.5|113300.5|113349.4|113299.4|113350.7|113300.7|113349.3|113299.3|11
1735629380000|2024-12-31 07:16:20|113349.5|113299.5|113354.4|113304.4|113354.4|113304.4|113347.7|113297.7|27
1735629390000|2024-12-31 07:16:30|113354.6|113304.6|113354.9|113304.9|113354.9|113304.9|113353.5|113303.5|9
1735629400000|2024-12-31 07:16:40|113355|113305|113354.8|113304.8|113355.4|113305.4|113351.4|113301.4|8
1735629410000|2024-12-31 07:16:50|113355.5|113305.5|113351.6|113301.6|113355.8|113305.8|113347.7|113297.7|23
1735629420000|2024-12-31 07:17:00|113351.2|113301.2|113365.8|113315.8|113368|113318|113349.2|113299.2|17
1735629430000|2024-12-31 07:17:10|113365.6|113315.6|113367.8|113317.8|113367.8|113317.8|113365.6|113315.6|6
1735629440000|2024-12-31 07:17:20|113367.7|113317.7|113371.1|113321.1|113373.5|113323.5|113367.3|113317.3|20
1735629450000|2024-12-31 07:17:30|113371.9|113321.9|113368.4|113318.4|113372.7|113322.7|113368.4|113318.4|14
1735629460000|2024-12-31 07:17:40|113368.5|113318.5|113377.8|113327.8|113380|113330|113363.8|113313.8|20
1735629470000|2024-12-31 07:17:50|113378.2|113328.2|113377.8|113327.8|113379|113329|113375.5|113325.5|18
1735629480000|2024-12-31 07:18:00|113378.5|113328.5|113376.4|113326.4|113378.6|113328.6|113376.4|113326.4|12
1735629490000|2024-12-31 07:18:10|113376.5|113326.5|113379.3|113329.3|113383.3|113333.3|113373.9|113323.9|15
1735629500000|2024-12-31 07:18:20|113379|113329|113386.6|113336.6|113393.2|113343.2|113378.7|113328.7|26
1735629510000|2024-12-31 07:18:30|113386.3|113336.3|113391.3|113341.3|113393.1|113343.1|113385.8|113335.8|20
1735629520000|2024-12-31 07:18:40|113390.4|113340.4|113390.7|113340.7|113390.7|113340.7|113390.4|113340.4|2
1735629530000|2024-12-31 07:18:50|113391.3|113341.3|113388.5|113338.5|113391.3|113341.3|113388.4|113338.4|13
1735629540000|2024-12-31 07:19:00|113388.2|113338.2|113390.6|113340.6|113391.2|113341.2|113387.8|113337.8|10
1735629550000|2024-12-31 07:19:10|113390.3|113340.3|113390.1|113340.1|113391.2|113341.2|113390|113340|8
1735629560000|2024-12-31 07:19:20|113390.3|113340.3|113390.6|113340.6|113390.6|113340.6|113390.3|113340.3|5
1735629570000|2024-12-31 07:19:30|113390.5|113340.5|113388.5|113338.5|113390.5|113340.5|113388.5|113338.5|6
1735629580000|2024-12-31 07:19:40|113388.1|113338.1|113389.5|113339.5|113389.8|113339.8|113388.1|113338.1|6
1735629590000|2024-12-31 07:19:50|113389.7|113339.7|113382.8|113332.8|113389.7|113339.7|113380.2|113330.2|20
1735629600000|2024-12-31 07:20:00|113382.1|113332.1|113386.2|113336.2|113386.2|113336.2|113378.2|113328.2|19
1735629610000|2024-12-31 07:20:10|113386|113336|113388.1|113338.1|113390.1|113340.1|113385.8|113335.8|19
1735629620000|2024-12-31 07:20:20|113387.7|113337.7|113381|113331|113387.8|113337.8|113381|113331|12
1735629630000|2024-12-31 07:20:30|113380.7|113330.7|113387.6|113337.6|113389.6|113339.6|113380.7|113330.7|15
1735629640000|2024-12-31 07:20:40|113387.5|113337.5|113385.4|113335.4|113387.5|113337.5|113385.4|113335.4|6
1735629650000|2024-12-31 07:20:50|113385.5|113335.5|113386.4|113336.4|113388.8|113338.8|113385.5|113335.5|8
1735629660000|2024-12-31 07:21:00|113386|113336|113395.6|113345.6|113399.2|113349.2|113385.8|113335.8|19
1735629670000|2024-12-31 07:21:10|113395.8|113345.8|113396.3|113346.3|113396.3|113346.3|113395.8|113345.8|3
1735629680000|2024-12-31 07:21:20|113395.6|113345.6|113393|113343|113395.6|113345.6|113393|113343|2
1735629690000|2024-12-31 07:21:30|113392.9|113342.9|113392.4|113342.4|113393.1|113343.1|113392.4|113342.4|7
1735629700000|2024-12-31 07:21:40|113392.5|113342.5|113397.1|113347.1|113398.7|113348.7|113392.5|113342.5|16
1735629710000|2024-12-31 07:21:50|113397.5|113347.5|113388|113338|113398.6|113348.6|113388|113338|15
1735629720000|2024-12-31 07:22:00|113388.9|113338.9|113388.6|113338.6|113389.6|113339.6|113388.6|113338.6|6
1735629730000|2024-12-31 07:22:10|113388.7|113338.7|113385.3|113335.3|113389.3|113339.3|113369|113319|23
1735629740000|2024-12-31 07:22:20|113385.4|113335.4|113387.3|113337.3|113388.4|113338.4|113383.3|113333.3|19
1735629750000|2024-12-31 07:22:30|113387.9|113337.9|113386|113336|113389.4|113339.4|113382.8|113332.8|23
1735629760000|2024-12-31 07:22:40|113384.9|113334.9|113384.8|113334.8|113386.6|113336.6|113384.8|113334.8|12
1735629770000|2024-12-31 07:22:50|113382.8|113332.8|113377.4|113327.4|113382.8|113332.8|113375.4|113325.4|23
1735629780000|2024-12-31 07:23:00|113377|113327|113376.4|113326.4|113377.6|113327.6|113372.7|113322.7|16
1735629790000|2024-12-31 07:23:10|113377.5|113327.5|113379.3|113329.3|113379.3|113329.3|113377.1|113327.1|6
1735629800000|2024-12-31 07:23:20|113378.8|113328.8|113377.6|113327.6|113379.1|113329.1|113374.4|113324.4|18
1735629810000|2024-12-31 07:23:30|113377|113327|113378.3|113328.3|113378.3|113328.3|113372.1|113322.1|17
1735629820000|2024-12-31 07:23:40|113375.7|113325.7|113377.3|113327.3|113377.7|113327.7|113375.3|113325.3|11
1735629830000|2024-12-31 07:23:50|113378.1|113328.1|113380.1|113330.1|113380.1|113330.1|113376.6|113326.6|5
1735629840000|2024-12-31 07:24:00|113382.8|113332.8|113388|113338|113389.2|113339.2|113380.3|113330.3|10
1735629850000|2024-12-31 07:24:10|113389|113339|113390.3|113340.3|113391.1|113341.1|113387.4|113337.4|13
1735629860000|2024-12-31 07:24:20|113390.2|113340.2|113390|113340|113390.5|113340.5|113390|113340|9
1735629870000|2024-12-31 07:24:30|113390.1|113340.1|113388.3|113338.3|113390.1|113340.1|113387.9|113337.9|7
1735629880000|2024-12-31 07:24:40|113388.5|113338.5|113379.7|113329.7|113388.5|113338.5|113378.6|113328.6|19
1735629890000|2024-12-31 07:24:50|113379.9|113329.9|113377.4|113327.4|113380.1|113330.1|113372.7|113322.7|25
1735629900000|2024-12-31 07:25:00|113375.5|113325.5|113379.7|113329.7|113379.7|113329.7|113375.5|113325.5|19
1735629910000|2024-12-31 07:25:10|113381.2|113331.2|113384.2|113334.2|113388.3|113338.3|113380.7|113330.7|19
1735629920000|2024-12-31 07:25:20|113382.9|113332.9|113381.8|113331.8|113383|113333|113377.7|113327.7|21
1735629930000|2024-12-31 07:25:30|113381.3|113331.3|113371.9|113321.9|113381.3|113331.3|113369.1|113319.1|17
1735629940000|2024-12-31 07:25:40|113369.7|113319.7|113355.7|113305.7|113370.9|113320.9|113355.7|113305.7|19
1735629950000|2024-12-31 07:25:50|113356.2|113306.2|113350.8|113300.8|113359.6|113309.6|113350.3|113300.3|14
1735629960000|2024-12-31 07:26:00|113357.6|113307.6|113370|113320|113370.4|113320.4|113353|113303|26
1735629970000|2024-12-31 07:26:10|113369.3|113319.3|113371.5|113321.5|113373.2|113323.2|113369.3|113319.3|25
1735629980000|2024-12-31 07:26:20|113373.5|113323.5|113376.6|113326.6|113376.6|113326.6|113370.6|113320.6|18
1735629990000|2024-12-31 07:26:30|113376.2|113326.2|113371.1|113321.1|113376.3|113326.3|113363|113313|20
1735630000000|2024-12-31 07:26:40|113369.3|113319.3|113369.5|113319.5|113370|113320|113367.9|113317.9|9
1735630010000|2024-12-31 07:26:50|113367.9|113317.9|113364.3|113314.3|113370.9|113320.9|113364.3|113314.3|15
1735630020000|2024-12-31 07:27:00|113365|113315|113367.6|113317.6|113368|113318|113364.9|113314.9|15
1735630030000|2024-12-31 07:27:10|113368.1|113318.1|113367.4|113317.4|113368.6|113318.6|113365.9|113315.9|14
1735630040000|2024-12-31 07:27:20|113369.2|113319.2|113369.7|113319.7|113374.2|113324.2|113367|113317|18
1735630050000|2024-12-31 07:27:30|113370.1|113320.1|113371.1|113321.1|113371.1|113321.1|113367.9|113317.9|11
1735630060000|2024-12-31 07:27:40|113370.3|113320.3|113361.6|113311.6|113370.3|113320.3|113361.6|113311.6|20
1735630070000|2024-12-31 07:27:50|113360.4|113310.4|113362.8|113312.8|113363.7|113313.7|113359.5|113309.5|18
1735630080000|2024-12-31 07:28:00|113362.4|113312.4|113357.1|113307.1|113363.2|113313.2|113357.1|113307.1|10
1735630090000|2024-12-31 07:28:10|113362.1|113312.1|113368.6|113318.6|113373.7|113323.7|113361.6|113311.6|15
1735630100000|2024-12-31 07:28:20|113367.2|113317.2|113371.1|113321.1|113372.3|113322.3|113365.5|113315.5|17
1735630110000|2024-12-31 07:28:30|113372.4|113322.4|113374.3|113324.3|113374.3|113324.3|113372|113322|12
1735630120000|2024-12-31 07:28:40|113375.1|113325.1|113377.3|113327.3|113378|113328|113375.1|113325.1|12
1735630130000|2024-12-31 07:28:50|113377|113327|113377.2|113327.2|113377.4|113327.4|113376.9|113326.9|8
1735630140000|2024-12-31 07:29:00|113378|113328|113385.1|113335.1|113386.5|113336.5|113378|113328|32
1735630150000|2024-12-31 07:29:10|113384.7|113334.7|113387.3|113337.3|113387.3|113337.3|113382.6|113332.6|14
1735630160000|2024-12-31 07:29:20|113386.7|113336.7|113387.4|113337.4|113387.4|113337.4|113386.7|113336.7|6
1735630170000|2024-12-31 07:29:30|113387.5|113337.5|113376.9|113326.9|113387.5|113337.5|113374.2|113324.2|20
1735630180000|2024-12-31 07:29:40|113375.7|113325.7|113374.8|113324.8|113376.9|113326.9|113373.3|113323.3|13
1735630190000|2024-12-31 07:29:50|113375|113325|113379.8|113329.8|113382.1|113332.1|113374.2|113324.2|17
1735630200000|2024-12-31 07:30:00|113378.3|113328.3|113404.4|113354.4|113404.4|113354.4|113378.3|113328.3|30
1735630210000|2024-12-31 07:30:10|113403.7|113353.7|113398.9|113348.9|113403.7|113353.7|113394.8|113344.8|13
1735630220000|2024-12-31 07:30:20|113399|113349|113401.2|113351.2|113404.2|113354.2|113399|113349|12
1735630230000|2024-12-31 07:30:30|113400|113350|113390.9|113340.9|113402.7|113352.7|113389.7|113339.7|13
1735630240000|2024-12-31 07:30:40|113390.8|113340.8|113395.7|113345.7|113395.7|113345.7|113390|113340|18
1735630250000|2024-12-31 07:30:50|113396.9|113346.9|113397.3|113347.3|113398.9|113348.9|113396.6|113346.6|12
1735630260000|2024-12-31 07:31:00|113397.4|113347.4|113393|113343|113397.4|113347.4|113392.8|113342.8|12
1735630270000|2024-12-31 07:31:10|113392.5|113342.5|113392.3|113342.3|113392.5|113342.5|113392.1|113342.1|6
1735630280000|2024-12-31 07:31:20|113393.5|113343.5|113391.4|113341.4|113394.7|113344.7|113389.6|113339.6|15
1735630290000|2024-12-31 07:31:30|113389.5|113339.5|113384.6|113334.6|113389.5|113339.5|113379.3|113329.3|15
1735630300000|2024-12-31 07:31:40|113379.2|113329.2|113385.4|113335.4|113385.4|113335.4|113379.2|113329.2|14
1735630310000|2024-12-31 07:31:50|113385.2|113335.2|113395.7|113345.7|113397.7|113347.7|113380.9|113330.9|19
1735630320000|2024-12-31 07:32:00|113395.3|113345.3|113389|113339|113396.7|113346.7|113388.4|113338.4|17
1735630330000|2024-12-31 07:32:10|113387.8|113337.8|113390.8|113340.8|113390.9|113340.9|113384.6|113334.6|18
1735630340000|2024-12-31 07:32:20|113391.9|113341.9|113391.8|113341.8|113392.3|113342.3|113388.6|113338.6|10
1735630350000|2024-12-31 07:32:30|113388.6|113338.6|113380.1|113330.1|113388.6|113338.6|113375.7|113325.7|31
1735630360000|2024-12-31 07:32:40|113383.5|113333.5|113379.5|113329.5|113383.5|113333.5|113373.6|113323.6|26
1735630370000|2024-12-31 07:32:50|113380|113330|113386.3|113336.3|113388.1|113338.1|113378.8|113328.8|25
1735630380000|2024-12-31 07:33:00|113385.3|113335.3|113382.8|113332.8|113386.5|113336.5|113379.7|113329.7|19
1735630390000|2024-12-31 07:33:10|113383.1|113333.1|113378.6|113328.6|113386|113336|113377.1|113327.1|20
1735630400000|2024-12-31 07:33:20|113380.1|113330.1|113380.3|113330.3|113380.4|113330.4|113377.1|113327.1|16
1735630410000|2024-12-31 07:33:30|113380.2|113330.2|113383.1|113333.1|113383.4|113333.4|113377.2|113327.2|19
1735630420000|2024-12-31 07:33:40|113384.1|113334.1|113394|113344|113394|113344|113384.1|113334.1|15
1735630430000|2024-12-31 07:33:50|113392.2|113342.2|113394.2|113344.2|113394.9|113344.9|113389.8|113339.8|19
1735630440000|2024-12-31 07:34:00|113394.3|113344.3|113395.4|113345.4|113395.9|113345.9|113393.2|113343.2|10
1735630450000|2024-12-31 07:34:10|113394.2|113344.2|113388.4|113338.4|113397.5|113347.5|113387|113337|16
1735630460000|2024-12-31 07:34:20|113386.9|113336.9|113379.9|113329.9|113387.2|113337.2|113378.8|113328.8|16
1735630470000|2024-12-31 07:34:30|113381.1|113331.1|113380.4|113330.4|113383|113333|113379.7|113329.7|8
1735630480000|2024-12-31 07:34:40|113379.2|113329.2|113389.3|113339.3|113389.9|113339.9|113378.4|113328.4|16
1735630490000|2024-12-31 07:34:50|113389.2|113339.2|113388.3|113338.3|113389.2|113339.2|113387.9|113337.9|8
1735630500000|2024-12-31 07:35:00|113388.1|113338.1|113392.4|113342.4|113392.4|113342.4|113386.9|113336.9|21
1735630510000|2024-12-31 07:35:10|113395.4|113345.4|113399.5|113349.5|113400.3|113350.3|113394.5|113344.5|10
1735630520000|2024-12-31 07:35:20|113399.8|113349.8|113396.6|113346.6|113399.8|113349.8|113395.6|113345.6|11
1735630530000|2024-12-31 07:35:30|113396.7|113346.7|113401.6|113351.6|113403.1|113353.1|113396.6|113346.6|19
1735630540000|2024-12-31 07:35:40|113401.3|113351.3|113410.1|113360.1|113411.6|113361.6|113397.6|113347.6|24
1735630550000|2024-12-31 07:35:50|113410.2|113360.2|113405|113355|113411.8|113361.8|113405|113355|11
1735630560000|2024-12-31 07:36:00|113404.7|113354.7|113411.3|113361.3|113411.5|113361.5|113404.7|113354.7|16
1735630570000|2024-12-31 07:36:10|113411.8|113361.8|113415.3|113365.3|113417|113367|113410.1|113360.1|12
1735630580000|2024-12-31 07:36:20|113408.4|113358.4|113410.4|113360.4|113411.3|113361.3|113401.7|113351.7|23
1735630590000|2024-12-31 07:36:30|113412.9|113362.9|113414.1|113364.1|113414.1|113364.1|113411|113361|18
1735630600000|2024-12-31 07:36:40|113414.7|113364.7|113409.8|113359.8|113415.3|113365.3|113407.9|113357.9|18
1735630610000|2024-12-31 07:36:50|113409.7|113359.7|113411.4|113361.4|113411.4|113361.4|113408.9|113358.9|9
1735630620000|2024-12-31 07:37:00|113411.8|113361.8|113410.3|113360.3|113411.8|113361.8|113408.6|113358.6|18
1735630630000|2024-12-31 07:37:10|113409.4|113359.4|113406.5|113356.5|113409.9|113359.9|113403.8|113353.8|13
1735630640000|2024-12-31 07:37:20|113406.6|113356.6|113406.7|113356.7|113407.9|113357.9|113406.6|113356.6|4
1735630650000|2024-12-31 07:37:30|113406.8|113356.8|113410|113360|113410.8|113360.8|113406.8|113356.8|8
1735630660000|2024-12-31 07:37:40|113410.1|113360.1|113413.2|113363.2|113413.3|113363.3|113408.1|113358.1|12
1735630670000|2024-12-31 07:37:50|113412.6|113362.6|113408.2|113358.2|113412.6|113362.6|113408.2|113358.2|6
1735630680000|2024-12-31 07:38:00|113408.1|113358.1|113416.2|113366.2|113416.2|113366.2|113408.1|113358.1|6
1735630690000|2024-12-31 07:38:10|113416.8|113366.8|113425.7|113375.7|113425.7|113375.7|113416.8|113366.8|12
1735630700000|2024-12-31 07:38:20|113425.5|113375.5|113414.3|113364.3|113425.5|113375.5|113414.3|113364.3|18
1735630710000|2024-12-31 07:38:30|113415.7|113365.7|113415.7|113365.7|113415.7|113365.7|113415.7|113365.7|1
1735630720000|2024-12-31 07:38:40|113416.3|113366.3|113415.8|113365.8|113416.5|113366.5|113415.5|113365.5|8
1735630730000|2024-12-31 07:38:50|113415.7|113365.7|113418.7|113368.7|113418.7|113368.7|113415.7|113365.7|7
1735630740000|2024-12-31 07:39:00|113419.1|113369.1|113420|113370|113420.8|113370.8|113418.8|113368.8|13
1735630750000|2024-12-31 07:39:10|113420.1|113370.1|113427.3|113377.3|113428.5|113378.5|113420.1|113370.1|9
1735630760000|2024-12-31 07:39:20|113426.9|113376.9|113429.3|113379.3|113430|113380|113426.9|113376.9|10
1735630770000|2024-12-31 07:39:30|113429.4|113379.4|113430.5|113380.5|113430.5|113380.5|113429.3|113379.3|8
1735630780000|2024-12-31 07:39:40|113430.4|113380.4|113423.9|113373.9|113432.3|113382.3|113423.9|113373.9|11
1735630790000|2024-12-31 07:39:50|113424|113374|113424|113374|113424|113374|113422.4|113372.4|6
1735630800000|2024-12-31 07:40:00|113423.1|113373.1|113419.4|113369.4|113424.2|113374.2|113418.5|113368.5|13
1735630810000|2024-12-31 07:40:10|113420.7|113370.7|113426.5|113376.5|113426.5|113376.5|113420.7|113370.7|8
1735630820000|2024-12-31 07:40:20|113426|113376|113428.5|113378.5|113429|113379|113424.7|113374.7|10
1735630830000|2024-12-31 07:40:30|113428.9|113378.9|113445.8|113395.8|113447.1|113397.1|113428.9|113378.9|32
1735630840000|2024-12-31 07:40:40|113445.3|113395.3|113446|113396|113446.3|113396.3|113437.3|113387.3|16
1735630850000|2024-12-31 07:40:50|113447.1|113397.1|113447.3|113397.3|113447.7|113397.7|113447.1|113397.1|7
1735630860000|2024-12-31 07:41:00|113447|113397|113446.6|113396.6|113447|113397|113446|113396|6
1735630870000|2024-12-31 07:41:10|113445.2|113395.2|113441.4|113391.4|113445.2|113395.2|113440.6|113390.6|12
1735630880000|2024-12-31 07:41:20|113441.7|113391.7|113438|113388|113441.7|113391.7|113438|113388|9
1735630890000|2024-12-31 07:41:30|113438.1|113388.1|113429.1|113379.1|113439.8|113389.8|113429.1|113379.1|16
1735630900000|2024-12-31 07:41:40|113427.8|113377.8|113421.8|113371.8|113427.8|113377.8|113419.2|113369.2|13
1735630910000|2024-12-31 07:41:50|113427|113377|113416.9|113366.9|113427.7|113377.7|113415.3|113365.3|23
1735630920000|2024-12-31 07:42:00|113416.7|113366.7|113413.3|113363.3|113416.7|113366.7|113413.3|113363.3|12
1735630930000|2024-12-31 07:42:10|113413.1|113363.1|113414.5|113364.5|113415.4|113365.4|113412.7|113362.7|19
1735630940000|2024-12-31 07:42:20|113414.8|113364.8|113415.3|113365.3|113415.8|113365.8|113412.2|113362.2|21
1735630950000|2024-12-31 07:42:30|113415.2|113365.2|113413.8|113363.8|113415.2|113365.2|113413.7|113363.7|6
1735630960000|2024-12-31 07:42:40|113412.4|113362.4|113415.3|113365.3|113416.2|113366.2|113411.3|113361.3|18
1735630970000|2024-12-31 07:42:50|113415.2|113365.2|113414.6|113364.6|113415.2|113365.2|113413.8|113363.8|10
1735630980000|2024-12-31 07:43:00|113411.6|113361.6|113408.2|113358.2|113413.4|113363.4|113399.6|113349.6|18
1735630990000|2024-12-31 07:43:10|113408.6|113358.6|113402.6|113352.6|113409.1|113359.1|113402|113352|15
1735631000000|2024-12-31 07:43:20|113403.2|113353.2|113388.1|113338.1|113403.2|113353.2|113388.1|113338.1|33
1735631010000|2024-12-31 07:43:30|113388|113338|113384.3|113334.3|113389.8|113339.8|113382.7|113332.7|16
1735631020000|2024-12-31 07:43:40|113387|113337|113382.8|113332.8|113389.9|113339.9|113382.8|113332.8|17
1735631030000|2024-12-31 07:43:50|113382|113332|113383.3|113333.3|113386|113336|113381.7|113331.7|6
1735631040000|2024-12-31 07:44:00|113383.7|113333.7|113395.9|113345.9|113396.6|113346.6|113383.7|113333.7|16
1735631050000|2024-12-31 07:44:10|113396.5|113346.5|113395.2|113345.2|113396.5|113346.5|113394.6|113344.6|7
1735631060000|2024-12-31 07:44:20|113396.1|113346.1|113396|113346|113401.1|113351.1|113396|113346|12
1735631070000|2024-12-31 07:44:30|113395|113345|113393.3|113343.3|113395.6|113345.6|113393.1|113343.1|8
1735631080000|2024-12-31 07:44:40|113393.2|113343.2|113391.8|113341.8|113393.2|113343.2|113391|113341|16
1735631090000|2024-12-31 07:44:50|113391.9|113341.9|113386|113336|113392.1|113342.1|113385|113335|21
1735631100000|2024-12-31 07:45:00|113385.9|113335.9|113385.1|113335.1|113385.9|113335.9|113384.3|113334.3|12
1735631110000|2024-12-31 07:45:10|113383.6|113333.6|113369.6|113344.6|113385.1|113345.7|113363.9|113328.8|24
1735631120000|2024-12-31 07:45:20|113369.9|113344.9|113361.7|113336.7|113370.9|113345.9|113361.2|113336.2|18
1735631130000|2024-12-31 07:45:30|113361.5|113336.5|113365.1|113340.1|113366.7|113341.7|113361.5|113336.5|17
1735631140000|2024-12-31 07:45:40|113364.3|113339.3|113366.8|113341.8|113366.9|113341.9|113364.3|113339.3|7
1735631150000|2024-12-31 07:45:50|113365.2|113340.2|113365.9|113340.9|113366.8|113341.8|113362.1|113337.1|15
1735631160000|2024-12-31 07:46:00|113365.4|113340.4|113363|113338|113365.9|113340.9|113360.5|113335.5|20
1735631170000|2024-12-31 07:46:10|113362|113337|113357|113332|113362|113337|113354.9|113329.9|22
1735631180000|2024-12-31 07:46:20|113356|113331|113357.8|113332.8|113361|113336|113355.9|113330.9|26
1735631190000|2024-12-31 07:46:30|113358.9|113333.9|113357.8|113332.8|113360.6|113335.6|113356.5|113331.5|16
1735631200000|2024-12-31 07:46:40|113357.3|113332.3|113358.3|113333.3|113358.9|113333.9|113357|113332|13
1735631210000|2024-12-31 07:46:50|113359|113334|113368.4|113343.4|113368.6|113343.6|113359|113334|18
1735631220000|2024-12-31 07:47:00|113368.2|113343.2|113370.9|113345.9|113370.9|113345.9|113365.4|113340.4|22
1735631230000|2024-12-31 07:47:10|113369.7|113344.7|113387.6|113337.6|113388.2|113345.9|113367.9|113334.4|12
1735631240000|2024-12-31 07:47:20|113386.5|113336.5|113388.7|113338.7|113388.7|113338.7|113385.9|113335.9|7
1735631250000|2024-12-31 07:47:30|113388.8|113338.8|113384.5|113334.5|113388.8|113338.8|113383.1|113333.1|16
1735631260000|2024-12-31 07:47:40|113385.8|113335.8|113384.4|113334.4|113388.2|113338.2|113384.2|113334.2|15
1735631270000|2024-12-31 07:47:50|113383.7|113333.7|113385.6|113335.6|113385.6|113335.6|113382.8|113332.8|9
1735631280000|2024-12-31 07:48:00|113385.7|113335.7|113391|113341|113391|113341|113385.1|113335.1|18
1735631290000|2024-12-31 07:48:10|113390.1|113340.1|113390.1|113340.1|113390.5|113340.5|113390|113340|6
1735631300000|2024-12-31 07:48:20|113390|113340|113390.2|113340.2|113390.2|113340.2|113389.8|113339.8|3
1735631310000|2024-12-31 07:48:30|113390.1|113340.1|113387.7|113337.7|113390.1|113340.1|113387.7|113337.7|12
1735631320000|2024-12-31 07:48:40|113386.5|113336.5|113385.9|113335.9|113386.5|113336.5|113385.9|113335.9|4
1735631330000|2024-12-31 07:48:50|113386.1|113336.1|113379.4|113329.4|113389.1|113339.1|113379.4|113329.4|20
1735631340000|2024-12-31 07:49:00|113379|113329|113384.8|113334.8|113384.8|113334.8|113379|113329|11
1735631350000|2024-12-31 07:49:10|113384.6|113334.6|113385.9|113335.9|113386.1|113336.1|113383.1|113333.1|8
1735631360000|2024-12-31 07:49:20|113386.5|113336.5|113388.5|113338.5|113388.5|113338.5|113386.4|113336.4|9
1735631370000|2024-12-31 07:49:30|113389.5|113339.5|113389.9|113339.9|113393.2|113343.2|113389.5|113339.5|11
1735631380000|2024-12-31 07:49:40|113390|113340|113386.7|113336.7|113390|113340|113386.7|113336.7|7
1735631390000|2024-12-31 07:49:50|113387.8|113337.8|113376.5|113351.5|113389|113352|113374.2|113337.8|11
1735631400000|2024-12-31 07:50:00|113376.4|113351.4|113376.4|113351.4|113376.6|113351.6|113376.4|113351.4|4
1735631410000|2024-12-31 07:50:10|113376.5|113351.5|113374|113349|113376.5|113351.5|113374|113349|7
1735631420000|2024-12-31 07:50:20|113374.9|113349.9|113377|113352|113377.1|113352.1|113374|113349|11
1735631430000|2024-12-31 07:50:30|113376|113351|113381.4|113356.4|113381.9|113356.9|113373.8|113348.8|14
1735631440000|2024-12-31 07:50:40|113381.9|113356.9|113381.7|113356.7|113381.9|113356.9|113381.7|113356.7|2
1735631450000|2024-12-31 07:50:50|113381.5|113356.5|113397.7|113372.7|113398.1|113373.1|113381.5|113356.5|14
1735631460000|2024-12-31 07:51:00|113398|113373|113393|113368|113401.8|113376.8|113392.9|113367.9|17
1735631470000|2024-12-31 07:51:10|113393.3|113368.3|113393.3|113368.3|113393.6|113368.6|113392.9|113367.9|9
1735631480000|2024-12-31 07:51:20|113392.5|113367.5|113392.4|113367.4|113394.3|113369.3|113391.9|113366.9|9
1735631490000|2024-12-31 07:51:30|113392.1|113367.1|113391.2|113366.2|113392.1|113367.1|113385.8|113360.8|17
1735631500000|2024-12-31 07:51:40|113391.1|113366.1|113389|113364|113391.1|113366.1|113389|113364|7
1735631510000|2024-12-31 07:51:50|113390.1|113365.1|113388.5|113363.5|113390.1|113365.1|113388.5|113363.5|11
1735631520000|2024-12-31 07:52:00|113389.4|113364.4|113387.7|113362.7|113389.5|113364.5|113385.8|113360.8|10
1735631530000|2024-12-31 07:52:10|113387.8|113362.8|113383.6|113358.6|113388.8|113363.8|113383.6|113358.6|8
1735631540000|2024-12-31 07:52:20|113384.5|113359.5|113385.8|113360.8|113388.9|113363.9|113384.5|113359.5|12
1735631550000|2024-12-31 07:52:30|113384.8|113359.8|113384.1|113359.1|113384.8|113359.8|113384.1|113359.1|3
1735631560000|2024-12-31 07:52:40|113384|113359|113386.4|113361.4|113386.4|113361.4|113384|113359|3
1735631570000|2024-12-31 07:52:50|113387.3|113362.3|113390.4|113365.4|113390.4|113365.4|113387|113362|7
1735631580000|2024-12-31 07:53:00|113389.5|113364.5|113377.4|113352.4|113389.5|113364.5|113376|113351|15
1735631590000|2024-12-31 07:53:10|113377.6|113352.6|113364.7|113339.7|113378.4|113353.4|113362.5|113337.5|23
1735631600000|2024-12-31 07:53:20|113365.6|113340.6|113375.5|113350.5|113375.5|113350.5|113364.5|113339.5|22
1735631610000|2024-12-31 07:53:30|113375.6|113350.6|113376.6|113351.6|113376.9|113351.9|113375.6|113350.6|4
1735631620000|2024-12-31 07:53:40|113375.5|113350.5|113373.4|113348.4|113375.7|113350.7|113373.4|113348.4|3
1735631630000|2024-12-31 07:53:50|113373.3|113348.3|113370.4|113345.4|113374.5|113349.5|113370.4|113345.4|21
1735631640000|2024-12-31 07:54:00|113371|113346|113376|113351|113377.8|113352.8|113371|113346|15
1735631650000|2024-12-31 07:54:10|113375.4|113350.4|113374.3|113349.3|113375.8|113350.8|113372.8|113347.8|12
1735631660000|2024-12-31 07:54:20|113375.3|113350.3|113371.9|113346.9|113375.3|113350.3|113370.5|113345.5|17
1735631670000|2024-12-31 07:54:30|113372.5|113347.5|113373|113348|113373|113348|113371.9|113346.9|5
1735631680000|2024-12-31 07:54:40|113373.1|113348.1|113376|113351|113379.4|113354.4|113372.2|113347.2|18
1735631690000|2024-12-31 07:54:50|113375.9|113350.9|113370.6|113345.6|113375.9|113350.9|113370.6|113345.6|6
1735631700000|2024-12-31 07:55:00|113372.1|113347.1|113373.1|113348.1|113374.1|113349.1|113370.7|113345.7|9
1735631710000|2024-12-31 07:55:10|113372.1|113347.1|113367.9|113342.9|113372.1|113347.1|113367.9|113342.9|8
1735631720000|2024-12-31 07:55:20|113369|113344|113369.1|113344.1|113369.1|113344.1|113369|113344|2
1735631730000|2024-12-31 07:55:30|113371.1|113346.1|113371.1|113346.1|113374|113349|113367.8|113342.8|15
1735631740000|2024-12-31 07:55:40|113370.5|113345.5|113371.3|113346.3|113371.3|113346.3|113370.5|113345.5|3
1735631750000|2024-12-31 07:55:50|113371.1|113346.1|113371.1|113346.1|113371.1|113346.1|113371|113346|3
1735631760000|2024-12-31 07:56:00|113368.7|113343.7|113368.9|113343.9|113369.5|113344.5|113366.7|113341.7|9
1735631770000|2024-12-31 07:56:10|113369|113344|113370.2|113345.2|113372.5|113347.5|113369|113344|10
1735631780000|2024-12-31 07:56:20|113369.7|113344.7|113381.8|113356.8|113382|113357|113369.5|113344.5|14
1735631790000|2024-12-31 07:56:30|113381.9|113356.9|113382.3|113357.3|113385.1|113360.1|113380.7|113355.7|16
1735631800000|2024-12-31 07:56:40|113381.5|113356.5|113381.3|113356.3|113383.6|113358.6|113381.3|113356.3|12
1735631810000|2024-12-31 07:56:50|113381.8|113356.8|113384.3|113359.3|113386.4|113361.4|113381.8|113356.8|10
1735631820000|2024-12-31 07:57:00|113384.4|113359.4|113384.2|113359.2|113391.4|113366.4|113383.4|113358.4|27
1735631830000|2024-12-31 07:57:10|113384.4|113359.4|113383.4|113358.4|113384.6|113359.6|113383.4|113358.4|5
1735631840000|2024-12-31 07:57:20|113383.5|113358.5|113385.9|113360.9|113387.1|113362.1|113383.5|113358.5|9
1735631850000|2024-12-31 07:57:30|113385.6|113360.6|113386.7|113361.7|113389|113364|113382.6|113357.6|25
1735631860000|2024-12-31 07:57:40|113387.8|113362.8|113387.5|113362.5|113388.8|113363.8|113385.5|113360.5|15
1735631870000|2024-12-31 07:57:50|113388|113363|113383.6|113358.6|113388.5|113363.5|113383.6|113358.6|11
1735631880000|2024-12-31 07:58:00|113383.7|113358.7|113383.2|113358.2|113383.7|113358.7|113383.1|113358.1|4
1735631890000|2024-12-31 07:58:10|113383.1|113358.1|113373.8|113348.8|113385.9|113360.9|113373.8|113348.8|14
1735631900000|2024-12-31 07:58:20|113373.3|113348.3|113379.9|113354.9|113379.9|113354.9|113368.9|113343.9|25
1735631910000|2024-12-31 07:58:30|113380.1|113355.1|113382.9|113357.9|113385.2|113360.2|113379.8|113354.8|15
1735631920000|2024-12-31 07:58:40|113382.4|113357.4|113385.7|113360.7|113385.8|113360.8|113382.4|113357.4|13
1735631930000|2024-12-31 07:58:50|113385.1|113360.1|113384.7|113359.7|113386|113361|113383.8|113358.8|14
1735631940000|2024-12-31 07:59:00|113384.2|113359.2|113383.5|113358.5|113384.4|113359.4|113381.3|113356.3|20
1735631950000|2024-12-31 07:59:10|113384.5|113359.5|113381.5|113356.5|113384.5|113359.5|113381.3|113356.3|19
1735631960000|2024-12-31 07:59:20|113382.1|113357.1|113383.1|113358.1|113383.5|113358.5|113381.8|113356.8|11
1735631970000|2024-12-31 07:59:30|113382.9|113357.9|113380.1|113355.1|113383.7|113358.7|113378.5|113353.5|13
1735631980000|2024-12-31 07:59:40|113379.5|113354.5|113380.7|113355.7|113381.7|113356.7|113379.5|113354.5|10
1735631990000|2024-12-31 07:59:50|113380.8|113355.8|113381.3|113356.3|113381.3|113356.3|113380.7|113355.7|3
1735632000000|2024-12-31 08:00:00|113381.2|113356.2|113385.7|113360.7|113386.8|113361.8|113378.9|113353.9|15
1735632010000|2024-12-31 08:00:10|113385.6|113360.6|113385|113360|113385.6|113360.6|113384.4|113359.4|7
1735632020000|2024-12-31 08:00:20|113384.1|113359.1|113387.8|113362.8|113388.6|113363.6|113380.7|113355.7|21
1735632030000|2024-12-31 08:00:30|113387.7|113362.7|113366.5|113341.5|113388.1|113363.1|113366.5|113341.5|21
1735632040000|2024-12-31 08:00:40|113365.6|113340.6|113380.1|113355.1|113390.6|113365.6|113365.5|113340.5|18
1735632050000|2024-12-31 08:00:50|113379|113354|113382.2|113357.2|113384.6|113359.6|113378.8|113353.8|12
1735632060000|2024-12-31 08:01:00|113382|113357|113373.8|113348.8|113384.9|113359.9|113373.8|113348.8|21
1735632070000|2024-12-31 08:01:10|113374.9|113349.9|113372.2|113347.2|113377.1|113352.1|113372.1|113347.1|10
1735632080000|2024-12-31 08:01:20|113372.6|113347.6|113370.9|113345.9|113372.6|113347.6|113369.9|113344.9|8
1735632090000|2024-12-31 08:01:30|113370.1|113345.1|113372.2|113347.2|113372.8|113347.8|113368.5|113343.5|16
1735632100000|2024-12-31 08:01:40|113372.8|113347.8|113381|113356|113384.1|113359.1|113372.8|113347.8|17
1735632110000|2024-12-31 08:01:50|113380.1|113355.1|113376.9|113351.9|113381|113356|113375.1|113350.1|16
1735632120000|2024-12-31 08:02:00|113376.6|113351.6|113376.8|113351.8|113376.8|113351.8|113374.8|113349.8|10
1735632130000|2024-12-31 08:02:10|113375.8|113350.8|113372.8|113347.8|113377.2|113352.2|113369.7|113344.7|16
1735632140000|2024-12-31 08:02:20|113374.1|113349.1|113375.9|113350.9|113376.7|113351.7|113373.8|113348.8|14
1735632150000|2024-12-31 08:02:30|113375|113350|113359.7|113334.7|113375|113350|113359.7|113334.7|22
1735632160000|2024-12-31 08:02:40|113359.6|113334.6|113337.1|113312.1|113359.6|113334.6|113336.7|113302.8|26
1735632170000|2024-12-31 08:02:50|113336.2|113311.2|113335.5|113310.5|113336.2|113311.2|113335.5|113310.5|5
1735632180000|2024-12-31 08:03:00|113333|113308|113331.6|113306.6|113335.5|113310.5|113326.6|113301.6|20
1735632190000|2024-12-31 08:03:10|113332.4|113307.4|113337.2|113312.2|113337.2|113312.2|113332|113307|11
1735632200000|2024-12-31 08:03:20|113338.2|113313.2|113345.2|113320.2|113345.2|113320.2|113338.2|113313.2|15
1735632210000|2024-12-31 08:03:30|113345.8|113320.8|113349.3|113324.3|113350.2|113325.2|113345.8|113320.8|22
1735632220000|2024-12-31 08:03:40|113349.7|113324.7|113338|113313|113349.7|113324.7|113335.6|113310.6|9
1735632230000|2024-12-31 08:03:50|113338.3|113313.3|113339.3|113314.3|113339.4|113314.4|113337.7|113312.7|8
1735632240000|2024-12-31 08:04:00|113338.7|113313.7|113333.8|113308.8|113339.3|113314.3|113333.8|113308.8|19
1735632250000|2024-12-31 08:04:10|113333.7|113308.7|113328.4|113303.4|113333.7|113308.7|113328.4|113303.4|14
1735632260000|2024-12-31 08:04:20|113329.7|113304.7|113328.4|113303.4|113329.7|113304.7|113328.4|113303.4|5
1735632270000|2024-12-31 08:04:30|113328.3|113303.3|113331.1|113306.1|113331.1|113306.1|113328.2|113303.2|7
1735632280000|2024-12-31 08:04:40|113332.9|113307.9|113331.8|113306.8|113334.6|113309.6|113331.8|113306.8|11
1735632290000|2024-12-31 08:04:50|113331.6|113306.6|113336.1|113311.1|113336.1|113311.1|113331.6|113306.6|6
1735632300000|2024-12-31 08:05:00|113336.3|113311.3|113343.6|113318.6|113345|113320|113336.3|113311.3|13
1735632310000|2024-12-31 08:05:10|113342.8|113317.8|113342.5|113317.5|113342.8|113317.8|113342.5|113317.5|3
1735632320000|2024-12-31 08:05:20|113344.2|113319.2|113338.4|113313.4|113346.8|113321.8|113337.1|113312.1|21
1735632330000|2024-12-31 08:05:30|113338.9|113313.9|113342.9|113317.9|113342.9|113317.9|113332.6|113307.6|24
1735632340000|2024-12-31 08:05:40|113342.7|113317.7|113338.9|113313.9|113347|113322|113337.9|113312.9|13
1735632350000|2024-12-31 08:05:50|113338.6|113313.6|113337.7|113312.7|113338.7|113313.7|113335.3|113310.3|15
1735632360000|2024-12-31 08:06:00|113338|113313|113343.9|113318.9|113343.9|113318.9|113338|113313|10
1735632370000|2024-12-31 08:06:10|113342.8|113317.8|113341.1|113316.1|113343.8|113318.8|113340.7|113315.7|12
1735632380000|2024-12-31 08:06:20|113341.7|113316.7|113342.9|113317.9|113342.9|113317.9|113338.8|113313.8|13
1735632390000|2024-12-31 08:06:30|113341.8|113316.8|113343.5|113318.5|113346.3|113321.3|113338.8|113313.8|18
1735632400000|2024-12-31 08:06:40|113344.3|113319.3|113345.1|113320.1|113345.2|113320.2|113343.9|113318.9|9
1735632410000|2024-12-31 08:06:50|113344.5|113319.5|113343.5|113318.5|113345.2|113320.2|113343.5|113318.5|6
1735632420000|2024-12-31 08:07:00|113343.6|113318.6|113340.4|113315.4|113345.5|113320.5|113338.8|113313.8|10
1735632430000|2024-12-31 08:07:10|113341|113316|113342.9|113317.9|113342.9|113317.9|113339.6|113314.6|6
1735632440000|2024-12-31 08:07:20|113343.8|113318.8|113345.6|113320.6|113346.1|113321.1|113343.8|113318.8|10
1735632450000|2024-12-31 08:07:30|113345.7|113320.7|113330.9|113305.9|113345.7|113320.7|113329|113304|13
1735632460000|2024-12-31 08:07:40|113331.4|113306.4|113342.1|113317.1|113343.1|113318.1|113331.4|113306.4|17
1735632470000|2024-12-31 08:07:50|113341.6|113316.6|113337.2|113312.2|113341.6|113316.6|113337.1|113312.1|11
1735632480000|2024-12-31 08:08:00|113338.1|113313.1|113346.1|113321.1|113346.1|113321.1|113338.1|113313.1|9
1735632490000|2024-12-31 08:08:10|113346.3|113321.3|113342.9|113317.9|113346.3|113321.3|113341.3|113316.3|18
1735632500000|2024-12-31 08:08:20|113342.7|113317.7|113341.9|113316.9|113342.7|113317.7|113340.7|113315.7|8
1735632510000|2024-12-31 08:08:30|113342.3|113317.3|113345.9|113320.9|113346.3|113321.3|113342.3|113317.3|18
1735632520000|2024-12-31 08:08:40|113345.5|113320.5|113344.9|113319.9|113345.5|113320.5|113343.3|113318.3|12
1735632530000|2024-12-31 08:08:50|113344.8|113319.8|113344.3|113319.3|113344.9|113319.9|113344|113319|8
1735632540000|2024-12-31 08:09:00|113344.1|113319.1|113348.5|113323.5|113350.3|113325.3|113344.1|113319.1|15
1735632550000|2024-12-31 08:09:10|113348.6|113323.6|113356.2|113306.2|113359.9|113323.6|113348.6|113303.7|17
1735632560000|2024-12-31 08:09:20|113354.2|113304.2|113351.5|113301.5|113354.2|113304.2|113351|113301|11
1735632570000|2024-12-31 08:09:30|113351.6|113301.6|113352|113302|113353.3|113303.3|113351.5|113301.5|10
1735632580000|2024-12-31 08:09:40|113352.2|113302.2|113336|113311|113359.4|113311|113331.3|113302.2|15
1735632590000|2024-12-31 08:09:50|113335.9|113310.9|113342.3|113317.3|113342.3|113317.3|113335.9|113310.9|8
1735632600000|2024-12-31 08:10:00|113342|113317|113343.4|113318.4|113343.4|113318.4|113339.8|113314.8|8
1735632610000|2024-12-31 08:10:10|113343.2|113318.2|113342.4|113317.4|113345.3|113320.3|113342|113317|14
1735632630000|2024-12-31 08:10:30|113342.9|113317.9|113342.4|113317.4|113343.6|113318.6|113342.4|113317.4|7
1735632640000|2024-12-31 08:10:40|113342.6|113317.6|113342.6|113317.6|113342.8|113317.8|113342.6|113317.6|4
1735632650000|2024-12-31 08:10:50|113343.6|113318.6|113342.5|113317.5|113343.6|113318.6|113342.4|113317.4|4
1735632660000|2024-12-31 08:11:00|113342.6|113317.6|113344.7|113319.7|113349.7|113324.7|113342.6|113317.6|20
1735632670000|2024-12-31 08:11:10|113344.2|113319.2|113347.4|113322.4|113348.3|113323.3|113344|113319|8
1735632680000|2024-12-31 08:11:20|113345.4|113320.4|113342.1|113317.1|113345.4|113320.4|113340.3|113315.3|13
1735632690000|2024-12-31 08:11:30|113341.2|113316.2|113339.2|113314.2|113341.6|113316.6|113338.9|113313.9|10
1735632700000|2024-12-31 08:11:40|113340.5|113315.5|113340.9|113315.9|113341.5|113316.5|113340|113315|6
1735632710000|2024-12-31 08:11:50|113340.7|113315.7|113348|113323|113352.6|113327.6|113340.5|113315.5|23
1735632720000|2024-12-31 08:12:00|113348.1|113323.1|113355.1|113330.1|113357.7|113332.7|113348.1|113323.1|25
1735632730000|2024-12-31 08:12:10|113354.8|113329.8|113352.9|113327.9|113358|113333|113352.7|113327.7|24
1735632740000|2024-12-31 08:12:20|113353.5|113328.5|113351.4|113326.4|113354.1|113329.1|113350.9|113325.9|18
1735632750000|2024-12-31 08:12:30|113349.9|113324.9|113350.5|113325.5|113350.6|113325.6|113349.9|113324.9|3
1735632760000|2024-12-31 08:12:40|113349.9|113324.9|113350.8|113325.8|113354.8|113329.8|113349.9|113324.9|8
1735632770000|2024-12-31 08:12:50|113351.9|113326.9|113357.1|113332.1|113357.3|113332.3|113348.3|113323.3|18
1735632780000|2024-12-31 08:13:00|113356.2|113331.2|113374.2|113349.2|113374.2|113349.2|113353.1|113328.1|29
1735632790000|2024-12-31 08:13:10|113375.1|113350.1|113383.2|113358.2|113385.9|113360.9|113375.1|113350.1|29
1735632800000|2024-12-31 08:13:20|113383.3|113358.3|113373.4|113348.4|113383.3|113358.3|113372.5|113347.5|11
1735632810000|2024-12-31 08:13:30|113373.2|113348.2|113372|113347|113373.2|113348.2|113366.1|113341.1|11
1735632820000|2024-12-31 08:13:40|113371|113346|113368.3|113343.3|113371|113346|113367.8|113342.8|8
1735632830000|2024-12-31 08:13:50|113368.5|113343.5|113361.7|113336.7|113368.5|113343.5|113361.7|113336.7|7
1735632840000|2024-12-31 08:14:00|113361.2|113336.2|113359.4|113334.4|113364.6|113339.6|113359.4|113334.4|16
1735632850000|2024-12-31 08:14:10|113359.3|113334.3|113359.5|113334.5|113359.8|113334.8|113359.3|113334.3|4
1735632860000|2024-12-31 08:14:20|113359.4|113334.4|113361|113336|113364.3|113339.3|113359.4|113334.4|9
1735632870000|2024-12-31 08:14:30|113361.4|113336.4|113356.4|113331.4|113361.4|113336.4|113353.2|113328.2|15
1735632880000|2024-12-31 08:14:40|113357|113332|113354.4|113329.4|113361.3|113336.3|113354.4|113329.4|20
1735632890000|2024-12-31 08:14:50|113355.2|113330.2|113358|113333|113358.2|113333.2|113355.2|113330.2|8
1735632900000|2024-12-31 08:15:00|113358.2|113333.2|113357.8|113332.8|113359.5|113334.5|113343.8|113318.8|22
1735632910000|2024-12-31 08:15:10|113358.8|113333.8|113357.3|113332.3|113358.8|113333.8|113357.3|113332.3|5
1735632920000|2024-12-31 08:15:20|113358.4|113333.4|113358.7|113333.7|113358.7|113333.7|113358.4|113333.4|3
1735632930000|2024-12-31 08:15:30|113358.9|113333.9|113368.5|113343.5|113368.9|113343.9|113358.9|113333.9|22
1735632940000|2024-12-31 08:15:40|113368.6|113343.6|113366.3|113341.3|113368.6|113343.6|113366.3|113341.3|10
1735632950000|2024-12-31 08:15:50|113367|113342|113363.8|113338.8|113368.7|113343.7|113363.7|113338.7|12
1735632960000|2024-12-31 08:16:00|113362.8|113337.8|113354.9|113329.9|113363.8|113338.8|113354.8|113329.8|16
1735632970000|2024-12-31 08:16:10|113356.1|113331.1|113362.4|113337.4|113362.8|113337.8|113356.1|113331.1|10
1735632980000|2024-12-31 08:16:20|113362|113337|113367.2|113342.2|113368.9|113343.9|113361.6|113336.6|9
1735632990000|2024-12-31 08:16:30|113366.4|113341.4|113365.7|113340.7|113367.1|113342.1|113365|113340|12
1735633000000|2024-12-31 08:16:40|113365.8|113340.8|113370.5|113345.5|113371.3|113346.3|113365.8|113340.8|9
1735633010000|2024-12-31 08:16:50|113370.2|113345.2|113372.3|113347.3|113372.7|113347.7|113369.9|113344.9|6
1735633020000|2024-12-31 08:17:00|113370.8|113345.8|113385.8|113360.8|113390.7|113365.7|113370.8|113345.8|12
1735633030000|2024-12-31 08:17:10|113386.4|113361.4|113391.2|113366.2|113391.2|113366.2|113385.9|113360.9|14
1735633040000|2024-12-31 08:17:20|113391.1|113366.1|113386.9|113361.9|113391.1|113366.1|113386.9|113361.9|7
1735633050000|2024-12-31 08:17:30|113385.9|113360.9|113384.9|113359.9|113388.8|113363.8|113380.9|113355.9|29
1735633060000|2024-12-31 08:17:40|113386.1|113361.1|113392.6|113367.6|113393.2|113368.2|113385.5|113360.5|10
1735633070000|2024-12-31 08:17:50|113391.8|113366.8|113387.9|113362.9|113391.8|113366.8|113385.5|113360.5|16
1735633080000|2024-12-31 08:18:00|113389|113364|113386.6|113361.6|113390|113365|113385.5|113360.5|12
1735633090000|2024-12-31 08:18:10|113387.2|113362.2|113386.3|113361.3|113388.6|113363.6|113385.8|113360.8|15
1735633100000|2024-12-31 08:18:20|113385.8|113360.8|113385.9|113360.9|113386.7|113361.7|113385.3|113360.3|8
1735633110000|2024-12-31 08:18:30|113387.6|113362.6|113380.9|113355.9|113390.1|113365.1|113377.6|113352.6|18
1735633120000|2024-12-31 08:18:40|113381|113356|113372.4|113347.4|113381.1|113356.1|113372.4|113347.4|11
1735633130000|2024-12-31 08:18:50|113372.1|113347.1|113376.5|113351.5|113378.3|113353.3|113371.8|113346.8|9
1735633140000|2024-12-31 08:19:00|113376.1|113351.1|113378.5|113353.5|113379.4|113354.4|113375.7|113350.7|11
1735633150000|2024-12-31 08:19:10|113378|113353|113375.8|113350.8|113378|113353|113375.8|113350.8|3
1735633160000|2024-12-31 08:19:20|113376.8|113351.8|113373|113348|113376.8|113351.8|113370.1|113345.1|7
1735633170000|2024-12-31 08:19:30|113372.9|113347.9|113372|113347|113372.9|113347.9|113370.8|113345.8|6
1735633180000|2024-12-31 08:19:40|113372.2|113347.2|113369.3|113344.3|113373|113348|113368.3|113343.3|13
1735633190000|2024-12-31 08:19:50|113369.2|113344.2|113375.6|113350.6|113375.6|113350.6|113362.8|113337.8|14
1735633200000|2024-12-31 08:20:00|113375|113350|113375.7|113350.7|113375.7|113350.7|113364.6|113339.6|18
1735633210000|2024-12-31 08:20:10|113376.2|113351.2|113385.5|113360.5|113389.3|113364.3|113376.2|113351.2|26
1735633220000|2024-12-31 08:20:20|113385.1|113360.1|113382.4|113357.4|113395.1|113370.1|113380.7|113355.7|18
1735633230000|2024-12-31 08:20:30|113384.3|113359.3|113384.8|113359.8|113396|113371|113384.3|113359.3|20
1735633240000|2024-12-31 08:20:40|113385.7|113360.7|113393.6|113368.6|113395.5|113370.5|113385.7|113360.7|15
1735633250000|2024-12-31 08:20:50|113395|113370|113398.6|113373.6|113398.6|113373.6|113394.7|113369.7|13
1735633260000|2024-12-31 08:21:00|113398.1|113373.1|113398.2|113373.2|113409.3|113384.3|113398.1|113373.1|14
1735633270000|2024-12-31 08:21:10|113398.1|113373.1|113393|113368|113399.3|113374.3|113393|113368|15
1735633280000|2024-12-31 08:21:20|113394.5|113369.5|113397.8|113372.8|113397.8|113372.8|113394.3|113369.3|10
1735633290000|2024-12-31 08:21:30|113396.6|113371.6|113395.8|113370.8|113397.8|113372.8|113388.8|113363.8|23
1735633300000|2024-12-31 08:21:40|113396.4|113371.4|113392.5|113367.5|113396.8|113371.8|113392.5|113367.5|7
1735633310000|2024-12-31 08:21:50|113394.5|113369.5|113389.2|113364.2|113397.1|113372.1|113387.6|113362.6|24
1735633320000|2024-12-31 08:22:00|113389|113364|113388.9|113363.9|113392.5|113367.5|113388|113363|17
1735633330000|2024-12-31 08:22:10|113388.8|113363.8|113392.2|113367.2|113392.2|113367.2|113388.6|113363.6|8
1735633340000|2024-12-31 08:22:20|113392.6|113367.6|113390.9|113365.9|113393.2|113368.2|113390.9|113365.9|7
1735633350000|2024-12-31 08:22:30|113391|113366|113388.3|113363.3|113391|113366|113387.6|113362.6|8
1735633360000|2024-12-31 08:22:40|113388.2|113363.2|113384.5|113359.5|113388.2|113363.2|113384|113359|10
1735633370000|2024-12-31 08:22:50|113384.1|113359.1|113383.8|113358.8|113386.1|113361.1|113381.4|113356.4|13
1735633380000|2024-12-31 08:23:00|113384.4|113359.4|113370.2|113320.2|113384.4|113359.4|113354.1|113317.8|23
1735633390000|2024-12-31 08:23:10|113370|113320|113371.4|113321.4|113371.7|113321.7|113369.4|113319.4|14
1735633400000|2024-12-31 08:23:20|113371.3|113321.3|113369.2|113319.2|113374.2|113324.2|113369.2|113319.2|24
1735633410000|2024-12-31 08:23:30|113368.3|113318.3|113369.2|113319.2|113370.5|113320.5|113367|113317|27
1735633420000|2024-12-31 08:23:40|113369.7|113319.7|113369.2|113319.2|113369.7|113319.7|113367.8|113317.8|12
1735633430000|2024-12-31 08:23:50|113369.5|113319.5|113369.2|113319.2|113369.8|113319.8|113367.8|113317.8|20
1735633440000|2024-12-31 08:24:00|113368|113318|113372.4|113322.4|113372.4|113322.4|113365.2|113315.2|23
1735633450000|2024-12-31 08:24:10|113371.9|113321.9|113363.6|113313.6|113372.4|113322.4|113363|113313|28
1735633460000|2024-12-31 08:24:20|113363|113313|113362.6|113312.6|113363.6|113313.6|113362.2|113312.2|11
1735633470000|2024-12-31 08:24:30|113362.1|113312.1|113371.9|113321.9|113371.9|113321.9|113361|113311|15
1735633480000|2024-12-31 08:24:40|113372.6|113322.6|113368.7|113318.7|113372.9|113322.9|113366.7|113316.7|13
1735633490000|2024-12-31 08:24:50|113369.4|113319.4|113368|113318|113369.4|113319.4|113368|113318|7
1735633500000|2024-12-31 08:25:00|113366.4|113316.4|113369.3|113319.3|113371|113321|113365.4|113315.4|18
1735633510000|2024-12-31 08:25:10|113369|113319|113369.8|113319.8|113371.6|113321.6|113369|113319|12
1735633520000|2024-12-31 08:25:20|113370.1|113320.1|113370.6|113320.6|113370.6|113320.6|113368.5|113318.5|17
1735633530000|2024-12-31 08:25:30|113370.7|113320.7|113364.9|113314.9|113371.2|113321.2|113364.9|113314.9|13
1735633540000|2024-12-31 08:25:40|113364.2|113314.2|113360.3|113310.3|113365.7|113315.7|113360.3|113310.3|14
1735633550000|2024-12-31 08:25:50|113362|113312|113368.7|113318.7|113368.8|113318.8|113362|113312|10
1735633560000|2024-12-31 08:26:00|113368.2|113318.2|113368|113318|113368.2|113318.2|113367.4|113317.4|7
1735633570000|2024-12-31 08:26:10|113369.2|113319.2|113369.8|113319.8|113369.8|113319.8|113369.2|113319.2|4
1735633580000|2024-12-31 08:26:20|113370.5|113320.5|113370.3|113320.3|113375.2|113325.2|113370|113320|11
1735633590000|2024-12-31 08:26:30|113370.7|113320.7|113373.5|113323.5|113374.5|113324.5|113369.8|113319.8|8
1735633600000|2024-12-31 08:26:40|113371.8|113321.8|113374.8|113324.8|113374.8|113324.8|113369.3|113319.3|18
1735633610000|2024-12-31 08:26:50|113374.7|113324.7|113378.8|113328.8|113379.3|113329.3|113374.4|113324.4|18
1735633620000|2024-12-31 08:27:00|113378.6|113328.6|113381.1|113331.1|113385.1|113335.1|113377.5|113327.5|19
1735633630000|2024-12-31 08:27:10|113380.4|113330.4|113382|113332|113382.1|113332.1|113378.9|113328.9|15
1735633640000|2024-12-31 08:27:20|113381.7|113331.7|113391.3|113366.3|113393.6|113368.6|113381.7|113331.7|25
1735633650000|2024-12-31 08:27:30|113392|113367|113394.1|113369.1|113394.1|113369.1|113392|113367|10
1735633660000|2024-12-31 08:27:40|113394.6|113369.6|113399.9|113374.9|113401.7|113376.7|113394.6|113369.6|9
1735633670000|2024-12-31 08:27:50|113412.1|113387.1|113404.6|113379.6|113412.1|113387.1|113402.3|113377.3|13
1735633680000|2024-12-31 08:28:00|113403.8|113378.8|113409|113384|113409.2|113384.2|113401.7|113376.7|19
1735633690000|2024-12-31 08:28:10|113408.2|113383.2|113411.7|113386.7|113417.1|113392.1|113408.2|113383.2|22
1735633700000|2024-12-31 08:28:20|113410.8|113385.8|113417.1|113392.1|113418.3|113393.3|113409.4|113384.4|15
1735633710000|2024-12-31 08:28:30|113417.3|113392.3|113419.9|113394.9|113427.3|113402.3|113417.3|113392.3|14
1735633720000|2024-12-31 08:28:40|113420.8|113395.8|113414.8|113389.8|113420.8|113395.8|113413.9|113388.9|15
1735633730000|2024-12-31 08:28:50|113415|113390|113410|113385|113415|113390|113408.2|113383.2|17
1735633740000|2024-12-31 08:29:00|113409.7|113384.7|113423.2|113398.2|113423.2|113398.2|113406.7|113381.7|16
1735633750000|2024-12-31 08:29:10|113421.8|113396.8|113433.4|113408.4|113433.4|113408.4|113421.8|113396.8|27
1735633760000|2024-12-31 08:29:20|113432.4|113407.4|113432.5|113407.5|113433.5|113408.5|113427.8|113402.8|20
1735633770000|2024-12-31 08:29:30|113431.4|113406.4|113427.6|113402.6|113432.8|113407.8|113427.4|113402.4|21
1735633780000|2024-12-31 08:29:40|113427.7|113402.7|113421|113396|113428.9|113403.9|113419.2|113394.2|20
1735633790000|2024-12-31 08:29:50|113422|113397|113432.3|113407.3|113432.3|113407.3|113422|113397|13
1735633800000|2024-12-31 08:30:00|113432.2|113407.2|113424.1|113399.1|113432.2|113407.2|113420.1|113395.1|23
1735633810000|2024-12-31 08:30:10|113423.7|113398.7|113404.4|113379.4|113424.4|113399.4|113402.7|113377.7|17
1735633820000|2024-12-31 08:30:20|113404.2|113379.2|113417.4|113392.4|113417.4|113392.4|113403.9|113378.9|20
1735633830000|2024-12-31 08:30:30|113417.3|113392.3|113420.7|113395.7|113423.5|113398.5|113414.3|113389.3|26
1735633840000|2024-12-31 08:30:40|113420.4|113395.4|113419.9|113394.9|113421.5|113396.5|113419.9|113394.9|6
1735633850000|2024-12-31 08:30:50|113419.8|113394.8|113426.5|113401.5|113427.6|113402.6|113419.8|113394.8|14
1735633860000|2024-12-31 08:31:00|113426.8|113401.8|113459.7|113409.7|113460.8|113423.9|113426.8|113401.8|32
1735633870000|2024-12-31 08:31:10|113459.4|113409.4|113456.8|113406.8|113466|113416|113452.8|113402.8|23
1735633880000|2024-12-31 08:31:20|113457.9|113407.9|113450.4|113400.4|113460|113410|113446.1|113396.1|18
1735633890000|2024-12-31 08:31:30|113450.7|113400.7|113445.4|113420.4|113459.7|113421.7|113445.2|113400.7|13
1735633900000|2024-12-31 08:31:40|113444.9|113419.9|113444|113419|113450.6|113425.6|113440.8|113415.8|21
1735633910000|2024-12-31 08:31:50|113443.1|113418.1|113434|113409|113443.1|113418.1|113431.4|113406.4|19
1735633920000|2024-12-31 08:32:00|113433.9|113408.9|113422.9|113397.9|113433.9|113408.9|113418.7|113393.7|21
1735633930000|2024-12-31 08:32:10|113421.9|113396.9|113421.1|113396.1|113422.5|113397.5|113416.6|113391.6|21
1735633940000|2024-12-31 08:32:20|113421.3|113396.3|113424.9|113399.9|113425.9|113400.9|113421.3|113396.3|14
1735633950000|2024-12-31 08:32:30|113425.3|113400.3|113425.9|113400.9|113428.7|113403.7|113425.3|113400.3|19
1735633960000|2024-12-31 08:32:40|113425|113400|113431.5|113406.5|113435|113410|113419.9|113394.9|21
1735633970000|2024-12-31 08:32:50|113430.3|113405.3|113429.9|113404.9|113430.3|113405.3|113428.3|113403.3|9
1735633980000|2024-12-31 08:33:00|113430|113405|113436|113411|113436.7|113411.7|113428.4|113403.4|29
1735633990000|2024-12-31 08:33:10|113435.1|113410.1|113433.2|113408.2|113435.1|113410.1|113431.3|113406.3|25
1735634000000|2024-12-31 08:33:20|113435.1|113410.1|113425.8|113400.8|113435.1|113410.1|113425.7|113400.7|25
1735634010000|2024-12-31 08:33:30|113425.2|113400.2|113420.9|113395.9|113425.2|113400.2|113418|113393|14
1735634020000|2024-12-31 08:33:40|113421.2|113396.2|113399.3|113349.3|113421.2|113396.2|113399.3|113349.3|30
1735634030000|2024-12-31 08:33:50|113398.1|113348.1|113397.2|113347.2|113398.4|113348.4|113397.2|113347.2|8
1735634040000|2024-12-31 08:34:00|113397.1|113347.1|113392.7|113342.7|113397.1|113347.1|113392.7|113342.7|19
1735634050000|2024-12-31 08:34:10|113393.8|113343.8|113388.9|113338.9|113393.8|113343.8|113387.9|113337.9|13
1735634060000|2024-12-31 08:34:20|113389.1|113339.1|113379|113354|113393.6|113354|113372.9|113331.4|20
1735634070000|2024-12-31 08:34:30|113379.6|113354.6|113375.4|113350.4|113387.6|113362.6|113374|113349|23
1735634080000|2024-12-31 08:34:40|113374|113349|113377.7|113352.7|113381.3|113356.3|113372.9|113347.9|28
1735634090000|2024-12-31 08:34:50|113378|113353|113383.4|113333.4|113389.3|113353|113370.6|113329.6|26
1735634100000|2024-12-31 08:35:00|113371.4|113346.4|113372.5|113347.5|113372.6|113347.6|113371.4|113346.4|4
1735634110000|2024-12-31 08:35:10|113371.6|113346.6|113371|113346|113374.1|113349.1|113371|113346|11
1735634120000|2024-12-31 08:35:20|113370.1|113345.1|113381.1|113356.1|113382.4|113357.4|113367.3|113342.3|17
1735634130000|2024-12-31 08:35:30|113382.2|113357.2|113387.7|113362.7|113390.9|113365.9|113381.3|113356.3|22
1735634140000|2024-12-31 08:35:40|113386.5|113361.5|113388.7|113363.7|113388.7|113363.7|113385.1|113360.1|15
1735634150000|2024-12-31 08:35:50|113388.1|113363.1|113384.6|113359.6|113388.1|113363.1|113380.6|113355.6|15
1735634160000|2024-12-31 08:36:00|113385.2|113360.2|113388.6|113363.6|113391.1|113366.1|113383.5|113358.5|20
1735634170000|2024-12-31 08:36:10|113388.7|113363.7|113395.2|113370.2|113395.8|113370.8|113388.7|113363.7|17
1735634180000|2024-12-31 08:36:20|113395.3|113370.3|113395.2|113370.2|113404.7|113379.7|113393.2|113368.2|17
1735634190000|2024-12-31 08:36:30|113395.8|113370.8|113382.9|113357.9|113399.2|113374.2|113382.9|113357.9|21
1735634200000|2024-12-31 08:36:40|113382|113357|113378.1|113353.1|113382|113357|113378.1|113353.1|12
1735634210000|2024-12-31 08:36:50|113377|113352|113366.4|113341.4|113377|113352|113366.4|113341.4|16
1735634220000|2024-12-31 08:37:00|113364.8|113339.8|113361.7|113336.7|113364.8|113339.8|113353.4|113328.4|22
1735634230000|2024-12-31 08:37:10|113361.9|113336.9|113360.5|113335.5|113362.5|113337.5|113360.5|113335.5|9
1735634240000|2024-12-31 08:37:20|113360.1|113335.1|113367.5|113342.5|113372.3|113347.3|113356.7|113331.7|20
1735634250000|2024-12-31 08:37:30|113367.6|113342.6|113372.7|113347.7|113372.7|113347.7|113366.7|113341.7|21
1735634260000|2024-12-31 08:37:40|113371.7|113346.7|113368.2|113343.2|113371.7|113346.7|113366.1|113341.1|12
1735634270000|2024-12-31 08:37:50|113366.9|113341.9|113362.3|113337.3|113366.9|113341.9|113361.6|113336.6|7
1735634280000|2024-12-31 08:38:00|113362.5|113337.5|113373.9|113348.9|113375.5|113350.5|113362.5|113337.5|15
1735634290000|2024-12-31 08:38:10|113373.7|113348.7|113388.7|113363.7|113390.8|113365.8|113373.5|113348.5|11
1735634300000|2024-12-31 08:38:20|113388|113363|113384.2|113359.2|113388|113363|113383.9|113358.9|8
1735634310000|2024-12-31 08:38:30|113383.3|113358.3|113381.7|113356.7|113383.3|113358.3|113380.6|113355.6|10
1735634320000|2024-12-31 08:38:40|113380.9|113355.9|113373.7|113348.7|113380.9|113355.9|113372.3|113347.3|6
1735634330000|2024-12-31 08:38:50|113373.4|113348.4|113376.5|113351.5|113376.5|113351.5|113372.6|113347.6|8
1735634340000|2024-12-31 08:39:00|113376.1|113351.1|113364.1|113339.1|113376.1|113351.1|113361.7|113336.7|13
1735634350000|2024-12-31 08:39:10|113363.5|113338.5|113360|113335|113367.6|113342.6|113357.9|113332.9|20
1735634360000|2024-12-31 08:39:20|113360.2|113335.2|113355.6|113330.6|113360.3|113335.3|113353.6|113328.6|23
1735634370000|2024-12-31 08:39:30|113356.7|113331.7|113335.5|113310.5|113357.7|113332.7|113335.5|113310.5|29
1735634380000|2024-12-31 08:39:40|113334.8|113309.8|113325.7|113300.7|113336.3|113311.3|113325.7|113300.7|23
1735634390000|2024-12-31 08:39:50|113327.2|113302.2|113327.3|113302.3|113328.1|113303.1|113326.1|113301.1|9
1735634400000|2024-12-31 08:40:00|113328.3|113303.3|113332.2|113307.2|113332.2|113307.2|113328.3|113303.3|9
1735634410000|2024-12-31 08:40:10|113331.9|113306.9|113335.9|113310.9|113346.7|113321.7|113331.5|113306.5|24
1735634420000|2024-12-31 08:40:20|113335.3|113310.3|113335.5|113310.5|113337.9|113312.9|113332.1|113307.1|12
1735634430000|2024-12-31 08:40:30|113334.8|113309.8|113330.3|113305.3|113334.8|113309.8|113329.1|113304.1|22
1735634440000|2024-12-31 08:40:40|113329.5|113304.5|113329.3|113304.3|113331|113306|113327.4|113302.4|21
1735634450000|2024-12-31 08:40:50|113329.6|113304.6|113322.1|113297.1|113329.6|113304.6|113319.4|113294.4|14
1735634460000|2024-12-31 08:41:00|113323|113298|113328.4|113303.4|113328.6|113303.6|113320.5|113295.5|18
1735634470000|2024-12-31 08:41:10|113328.6|113303.6|113318.1|113293.1|113329.5|113304.5|113316.8|113291.8|20
1735634480000|2024-12-31 08:41:20|113318.7|113293.7|113316.5|113291.5|113318.7|113293.7|113309.1|113284.1|21
1735634490000|2024-12-31 08:41:30|113315.2|113290.2|113323.5|113298.5|113326.4|113301.4|113315.2|113290.2|17
1735634500000|2024-12-31 08:41:40|113323.8|113298.8|113334.2|113309.2|113337.7|113312.7|113323.8|113298.8|25
1735634510000|2024-12-31 08:41:50|113334.7|113309.7|113338.4|113288.4|113340.9|113311.5|113325.3|113287.1|20
1735634520000|2024-12-31 08:42:00|113339.4|113289.4|113334.6|113284.6|113341.2|113291.2|113334.6|113284.6|10
1735634530000|2024-12-31 08:42:10|113334.9|113284.9|113334.5|113284.5|113335.5|113285.5|113331.8|113281.8|22
1735634540000|2024-12-31 08:42:20|113333.2|113283.2|113327.1|113277.1|113333.2|113283.2|113325.5|113275.5|21
1735634550000|2024-12-31 08:42:30|113327.3|113277.3|113330.6|113280.6|113330.6|113280.6|113326|113276|19
1735634560000|2024-12-31 08:42:40|113328|113278|113333.4|113283.4|113334.6|113293.6|113292.2|113267.2|27
1735634570000|2024-12-31 08:42:50|113334.6|113284.6|113314.6|113289.6|113334.6|113291.8|113314.1|113277|17
1735634580000|2024-12-31 08:43:00|113314.7|113289.7|113323.5|113298.5|113329.4|113304.4|113314.7|113289.7|37
1735634590000|2024-12-31 08:43:10|113323.3|113298.3|113320.1|113295.1|113323.3|113298.3|113317.3|113292.3|15
1735634600000|2024-12-31 08:43:20|113321.3|113296.3|113318.9|113293.9|113321.3|113296.3|113316.9|113291.9|11
1735634610000|2024-12-31 08:43:30|113319|113294|113313.7|113288.7|113319.1|113294.1|113310.8|113285.8|19
1735634620000|2024-12-31 08:43:40|113314.3|113289.3|113316.2|113291.2|113316.2|113291.2|113313.4|113288.4|11
1735634630000|2024-12-31 08:43:50|113316.1|113291.1|113314|113289|113316.1|113291.1|113314|113289|8
1735634640000|2024-12-31 08:44:00|113313.9|113288.9|113294.5|113269.5|113313.9|113288.9|113294.5|113269.5|16
1735634650000|2024-12-31 08:44:10|113294.1|113269.1|113292.3|113267.3|113295.4|113270.4|113291.9|113266.9|14
1735634660000|2024-12-31 08:44:20|113292.2|113267.2|113296.7|113271.7|113297.4|113272.4|113286|113261|27
1735634670000|2024-12-31 08:44:30|113297|113272|113287.5|113262.5|113300.4|113275.4|113287.2|113262.2|21
1735634680000|2024-12-31 08:44:40|113288.1|113263.1|113292.1|113267.1|113292.5|113267.5|113278.2|113253.2|24
1735634690000|2024-12-31 08:44:50|113291.1|113266.1|113304.9|113279.9|113310.6|113285.6|113287.4|113262.4|20
1735634700000|2024-12-31 08:45:00|113305.8|113280.8|113307.9|113282.9|113309.7|113284.7|113303.3|113278.3|18
1735634710000|2024-12-31 08:45:10|113309.6|113284.6|113311|113286|113312|113287|113307.9|113282.9|11
1735634720000|2024-12-31 08:45:20|113310.2|113285.2|113302.7|113277.7|113310.2|113285.2|113302.7|113277.7|17
1735634730000|2024-12-31 08:45:30|113302.8|113277.8|113306.5|113281.5|113306.5|113281.5|113300.7|113275.7|17
1735634740000|2024-12-31 08:45:40|113306.7|113281.7|113305.7|113280.7|113306.9|113281.9|113303.6|113278.6|10
1735634750000|2024-12-31 08:45:50|113306.1|113281.1|113306.9|113281.9|113309.3|113284.3|113305.9|113280.9|11
1735634760000|2024-12-31 08:46:00|113306.8|113281.8|113305.4|113280.4|113306.8|113281.8|113304.5|113279.5|10
1735634770000|2024-12-31 08:46:10|113306.3|113281.3|113308.7|113283.7|113310.9|113285.9|113305.6|113280.6|16
1735634780000|2024-12-31 08:46:20|113307.5|113282.5|113305.1|113280.1|113307.5|113282.5|113305|113280|6
1735634790000|2024-12-31 08:46:30|113305|113280|113306.9|113281.9|113307.8|113282.8|113304.9|113279.9|11
1735634800000|2024-12-31 08:46:40|113306.2|113281.2|113309.9|113284.9|113312.2|113287.2|113305.3|113280.3|21
1735634810000|2024-12-31 08:46:50|113310.2|113285.2|113308.7|113283.7|113313.6|113288.6|113303.9|113278.9|28
1735634820000|2024-12-31 08:47:00|113308.6|113283.6|113298.5|113273.5|113309.5|113284.5|113297.5|113272.5|19
1735634830000|2024-12-31 08:47:10|113300.6|113275.6|113306.8|113281.8|113309.9|113284.9|113298.3|113273.3|24
1735634840000|2024-12-31 08:47:20|113307.7|113282.7|113307.4|113282.4|113310.9|113285.9|113306.5|113281.5|12
1735634850000|2024-12-31 08:47:30|113307.9|113282.9|113309.1|113284.1|113309.4|113284.4|113307.4|113282.4|10
1735634860000|2024-12-31 08:47:40|113309.3|113284.3|113309.4|113284.4|113311|113286|113307.2|113282.2|23
1735634870000|2024-12-31 08:47:50|113309.5|113284.5|113309.4|113284.4|113315|113290|113309.4|113284.4|10
1735634880000|2024-12-31 08:48:00|113309.2|113284.2|113327.7|113302.7|113344.2|113305.5|113309.2|113284.2|30
1735634890000|2024-12-31 08:48:10|113327.4|113302.4|113335.9|113310.9|113336.1|113311.1|113325.7|113300.7|32
1735634900000|2024-12-31 08:48:20|113336.5|113311.5|113337.8|113312.8|113338.7|113313.7|113336.5|113311.5|11
1735634910000|2024-12-31 08:48:30|113338.7|113313.7|113334.1|113309.1|113340.3|113315.3|113332.4|113307.4|15
1735634920000|2024-12-31 08:48:40|113334|113309|113340.4|113315.4|113340.4|113315.4|113334|113309|20
1735634930000|2024-12-31 08:48:50|113344.4|113319.4|113353.2|113328.2|113356.2|113331.2|113344.4|113319.4|19
1735634940000|2024-12-31 08:49:00|113351.4|113326.4|113353|113328|113353.3|113328.3|113349.1|113324.1|13
1735634950000|2024-12-31 08:49:10|113352.8|113327.8|113384.3|113334.3|113387.2|113349.8|113352.8|113327.8|39
1735634960000|2024-12-31 08:49:20|113386.4|113336.4|113377.3|113327.3|113387.6|113337.6|113371.7|113321.7|18
1735634970000|2024-12-31 08:49:30|113376.8|113326.8|113373.6|113323.6|113378.6|113328.6|113373.6|113323.6|20
1735634980000|2024-12-31 08:49:40|113373.7|113323.7|113373.5|113323.5|113375.9|113325.9|113373.5|113323.5|18
1735634990000|2024-12-31 08:49:50|113373.7|113323.7|113375.3|113325.3|113379.1|113329.1|113373.7|113323.7|22
1735635000000|2024-12-31 08:50:00|113372.6|113322.6|113385.3|113335.3|113385.3|113335.3|113372.6|113322.6|19
1735635010000|2024-12-31 08:50:10|113386.2|113336.2|113372|113322|113388.1|113338.1|113370.7|113320.7|25
1735635020000|2024-12-31 08:50:20|113372.2|113322.2|113369.7|113319.7|113372.2|113322.2|113369.7|113319.7|13
1735635030000|2024-12-31 08:50:30|113369.6|113319.6|113369|113319|113369.8|113319.8|113367.9|113317.9|11
1735635040000|2024-12-31 08:50:40|113368.8|113318.8|113369.9|113319.9|113370.3|113320.3|113368.3|113318.3|12
1735635050000|2024-12-31 08:50:50|113369.8|113319.8|113340.7|113315.7|113370.6|113322.3|113340.1|113315.1|12
1735635060000|2024-12-31 08:51:00|113340|113315|113333.5|113283.5|113340|113315|113326.7|113281.5|25
1735635070000|2024-12-31 08:51:10|113332.8|113282.8|113333.4|113283.4|113333.5|113283.5|113332.7|113282.7|8
1735635080000|2024-12-31 08:51:20|113334.5|113284.5|113323.9|113273.9|113336.8|113286.8|113322.5|113272.5|17
1735635090000|2024-12-31 08:51:30|113323.8|113273.8|113320.4|113270.4|113323.8|113273.8|113319.8|113269.8|13
1735635100000|2024-12-31 08:51:40|113319.9|113269.9|113315.4|113265.4|113319.9|113269.9|113309.8|113259.8|11
1735635110000|2024-12-31 08:51:50|113315.7|113265.7|113309.6|113259.6|113317.5|113267.5|113308.5|113258.5|10
1735635120000|2024-12-31 08:52:00|113309.7|113259.7|113318.5|113268.5|113318.7|113268.7|113309.7|113259.7|14
1735635130000|2024-12-31 08:52:10|113319|113269|113318.6|113268.6|113319.3|113269.3|113316.6|113266.6|12
1735635140000|2024-12-31 08:52:20|113318.5|113268.5|113305.2|113255.2|113318.6|113268.6|113304.1|113254.1|10
1735635150000|2024-12-31 08:52:30|113299.7|113249.7|113301.5|113251.5|113302.7|113252.7|113297.3|113247.3|16
1735635160000|2024-12-31 08:52:40|113299.9|113249.9|113298.9|113248.9|113303.2|113253.2|113294.4|113244.4|23
1735635170000|2024-12-31 08:52:50|113299.1|113249.1|113303.1|113253.1|113303.1|113253.1|113297.5|113247.5|12
1735635180000|2024-12-31 08:53:00|113303.4|113253.4|113304.1|113254.1|113304.6|113254.6|113301.7|113251.7|20
1735635190000|2024-12-31 08:53:10|113304.3|113254.3|113309.2|113259.2|113309.4|113259.4|113303.7|113253.7|15
1735635200000|2024-12-31 08:53:20|113310.1|113260.1|113319.9|113269.9|113326.1|113276.1|113310.1|113260.1|27
1735635210000|2024-12-31 08:53:30|113320.8|113270.8|113331.7|113281.7|113332.5|113282.5|113319.4|113269.4|13
1735635220000|2024-12-31 08:53:40|113332.1|113282.1|113329.1|113279.1|113333.4|113283.4|113329.1|113279.1|11
1735635230000|2024-12-31 08:53:50|113331.5|113281.5|113324.4|113274.4|113332.3|113282.3|113324.3|113274.3|20
1735635240000|2024-12-31 08:54:00|113325.3|113275.3|113326.1|113276.1|113326.8|113276.8|113324.3|113274.3|14
1735635250000|2024-12-31 08:54:10|113326.2|113276.2|113325.1|113275.1|113327.9|113277.9|113324.2|113274.2|15
1735635260000|2024-12-31 08:54:20|113325|113275|113325.5|113275.5|113326|113276|113324.8|113274.8|8
1735635270000|2024-12-31 08:54:30|113326.6|113276.6|113316.2|113266.2|113326.6|113276.6|113310.2|113260.2|18
1735635280000|2024-12-31 08:54:40|113316.4|113266.4|113317.6|113267.6|113317.6|113267.6|113311.6|113261.6|18
1735635290000|2024-12-31 08:54:50|113317.2|113267.2|113312.3|113262.3|113317.2|113267.2|113312.3|113262.3|10
1735635300000|2024-12-31 08:55:00|113311.2|113261.2|113311.4|113261.4|113311.5|113261.5|113305.4|113255.4|19
1735635310000|2024-12-31 08:55:10|113311.2|113261.2|113309.1|113259.1|113311.2|113261.2|113308.9|113258.9|7
1735635320000|2024-12-31 08:55:20|113309|113259|113299.3|113249.3|113309.9|113259.9|113299|113249|17
1735635330000|2024-12-31 08:55:30|113299.1|113249.1|113299.1|113249.1|113299.2|113249.2|113290.3|113240.3|21
1735635340000|2024-12-31 08:55:40|113299.7|113249.7|113297.2|113247.2|113300.7|113250.7|113297|113247|20
1735635350000|2024-12-31 08:55:50|113296.8|113246.8|113288.4|113238.4|113296.8|113246.8|113287.2|113237.2|9
1735635360000|2024-12-31 08:56:00|113288.9|113238.9|113289.5|113239.5|113292.1|113242.1|113283.2|113233.2|21
1735635370000|2024-12-31 08:56:10|113289.4|113239.4|113291.2|113241.2|113291.2|113241.2|113288.8|113238.8|11
1735635380000|2024-12-31 08:56:20|113291.1|113241.1|113254.9|113204.9|113291.1|113241.1|113253.2|113203.2|23
1735635390000|2024-12-31 08:56:30|113253.7|113203.7|113252.2|113202.2|113255.5|113205.5|113248.5|113198.5|24
1735635400000|2024-12-31 08:56:40|113251.4|113201.4|113259.5|113209.5|113259.8|113209.8|113247.6|113197.6|28
1735635410000|2024-12-31 08:56:50|113259.9|113209.9|113263.7|113213.7|113263.9|113213.9|113259.3|113209.3|22
1735635420000|2024-12-31 08:57:00|113263.4|113213.4|113249|113224|113263.5|113224.1|113240.1|113200.6|31
1735635430000|2024-12-31 08:57:10|113248|113223|113241.3|113216.3|113257.5|113232.5|113241.3|113216.3|31
1735635440000|2024-12-31 08:57:20|113241.4|113216.4|113242|113217|113242|113217|113240.1|113215.1|6
1735635450000|2024-12-31 08:57:30|113242.2|113217.2|113239.8|113214.8|113245.6|113220.6|113233.4|113208.4|31
1735635460000|2024-12-31 08:57:40|113238.5|113213.5|113244.6|113219.6|113244.6|113219.6|113234.1|113209.1|22
1735635470000|2024-12-31 08:57:50|113245.1|113220.1|113244.6|113219.6|113246.8|113221.8|113244.5|113219.5|19
1735635480000|2024-12-31 08:58:00|113244.4|113219.4|113243.3|113218.3|113244.4|113219.4|113242.2|113217.2|13
1735635490000|2024-12-31 08:58:10|113241.9|113216.9|113242.3|113217.3|113244.3|113219.3|113233.6|113208.6|14
1735635500000|2024-12-31 08:58:20|113242.2|113217.2|113247.6|113222.6|113249.5|113224.5|113240.5|113215.5|22
1735635510000|2024-12-31 08:58:30|113247.4|113222.4|113247.6|113222.6|113247.6|113222.6|113246.7|113221.7|5
1735635520000|2024-12-31 08:58:40|113248|113223|113261|113236|113261|113236|113248|113223|21
1735635530000|2024-12-31 08:58:50|113261.2|113236.2|113255.5|113230.5|113263.4|113238.4|113254.7|113229.7|20
1735635540000|2024-12-31 08:59:00|113256.5|113231.5|113250.3|113225.3|113258.5|113233.5|113250|113225|17
1735635550000|2024-12-31 08:59:10|113249.7|113224.7|113257.1|113232.1|113257.8|113232.8|113245.5|113220.5|27
1735635560000|2024-12-31 08:59:20|113255.9|113230.9|113246.2|113221.2|113255.9|113230.9|113246.2|113221.2|14
1735635570000|2024-12-31 08:59:30|113246.7|113221.7|113254|113229|113254|113229|113244.3|113219.3|23
1735635580000|2024-12-31 08:59:40|113253|113228|113250.2|113225.2|113253|113228|113250.2|113225.2|6
1735635590000|2024-12-31 08:59:50|113249.7|113224.7|113244|113219|113250.7|113225.7|113241.5|113216.5|26
1735635600000|2024-12-31 09:00:00|113243.6|113218.6|113240.4|113215.4|113243.6|113218.6|113239.3|113214.3|20
1735635610000|2024-12-31 09:00:10|113239.1|113214.1|113249.3|113224.3|113249.3|113224.3|113236|113211|15
1735635620000|2024-12-31 09:00:20|113249.1|113224.1|113249.2|113224.2|113249.2|113224.2|113247.7|113222.7|11
1735635630000|2024-12-31 09:00:30|113249.1|113224.1|113240.5|113215.5|113249.5|113224.5|113240.5|113215.5|12
1735635640000|2024-12-31 09:00:40|113239.3|113214.3|113239.9|113214.9|113241.3|113216.3|113236|113211|26
1735635650000|2024-12-31 09:00:50|113241.2|113216.2|113250.6|113200.6|113251.5|113216.9|113238.9|113197.4|22
1735635660000|2024-12-31 09:01:00|113250.4|113200.4|113248.2|113223.2|113258.8|113224.6|113247.3|113200.3|23
1735635670000|2024-12-31 09:01:10|113247.2|113222.2|113260.1|113235.1|113261.5|113236.5|113246.5|113221.5|28
1735635680000|2024-12-31 09:01:20|113260.2|113235.2|113277.6|113227.6|113277.6|113235.2|113257.9|113221.3|14
1735635690000|2024-12-31 09:01:30|113278.3|113228.3|113278.2|113228.2|113279.3|113229.3|113277.1|113227.1|13
1735635700000|2024-12-31 09:01:40|113278.3|113228.3|113277.8|113227.8|113279|113229|113277.8|113227.8|9
1735635710000|2024-12-31 09:01:50|113277.9|113227.9|113272.3|113222.3|113281.1|113231.1|113271.5|113221.5|18
1735635720000|2024-12-31 09:02:00|113271.1|113221.1|113271.5|113221.5|113273.4|113223.4|113271.1|113221.1|12
1735635730000|2024-12-31 09:02:10|113271.4|113221.4|113275.7|113225.7|113275.7|113225.7|113267|113217|18
1735635740000|2024-12-31 09:02:20|113275.6|113225.6|113271.5|113221.5|113275.6|113225.6|113271.5|113221.5|11
1735635750000|2024-12-31 09:02:30|113271.9|113221.9|113274.1|113224.1|113275.2|113225.2|113271.9|113221.9|11
1735635760000|2024-12-31 09:02:40|113273.9|113223.9|113273.7|113223.7|113273.9|113223.9|113271.7|113221.7|10
1735635770000|2024-12-31 09:02:50|113273.8|113223.8|113276.9|113226.9|113279.6|113229.6|113273.5|113223.5|19
1735635780000|2024-12-31 09:03:00|113275.8|113225.8|113266|113216|113275.8|113225.8|113264.9|113214.9|22
1735635790000|2024-12-31 09:03:10|113266.3|113216.3|113274.1|113224.1|113274.1|113224.1|113266.3|113216.3|15
1735635800000|2024-12-31 09:03:20|113273.9|113223.9|113273.7|113223.7|113273.9|113223.9|113269.3|113219.3|14
1735635810000|2024-12-31 09:03:30|113273.6|113223.6|113272.4|113222.4|113273.6|113223.6|113272|113222|7
1735635820000|2024-12-31 09:03:40|113272.5|113222.5|113274.9|113224.9|113274.9|113224.9|113269.9|113219.9|11
1735635830000|2024-12-31 09:03:50|113275.1|113225.1|113290.6|113240.6|113290.6|113240.6|113273.2|113223.2|16
1735635840000|2024-12-31 09:04:00|113291.5|113241.5|113290.2|113240.2|113291.5|113241.5|113289.5|113239.5|13
1735635850000|2024-12-31 09:04:10|113290.1|113240.1|113299.1|113249.1|113300|113250|113288.2|113238.2|20
1735635860000|2024-12-31 09:04:20|113299.8|113249.8|113283.8|113233.8|113299.8|113249.8|113283.8|113233.8|11
1735635870000|2024-12-31 09:04:30|113284.3|113234.3|113287|113237|113287|113237|113283.9|113233.9|18
1735635880000|2024-12-31 09:04:40|113287.1|113237.1|113298.3|113248.3|113303.3|113253.3|113285.6|113235.6|19
1735635890000|2024-12-31 09:04:50|113297.9|113247.9|113310.4|113260.4|113310.7|113260.7|113295.8|113245.8|24
1735635900000|2024-12-31 09:05:00|113311.5|113261.5|113319|113269|113319|113269|113309.3|113259.3|19
1735635910000|2024-12-31 09:05:10|113319.1|113269.1|113314.1|113264.1|113319.9|113269.9|113311.7|113261.7|17
1735635920000|2024-12-31 09:05:20|113315.4|113265.4|113318.6|113268.6|113321|113294.3|113310.8|113265.2|26
1735635930000|2024-12-31 09:05:30|113316.6|113266.6|113320.3|113270.3|113324.9|113274.9|113314.9|113264.9|21
1735635940000|2024-12-31 09:05:40|113321.4|113271.4|113315.1|113265.1|113322.3|113272.3|113313|113263|17
1735635950000|2024-12-31 09:05:50|113315|113265|113296.7|113271.7|113315.8|113288.4|113295.5|113265|23
1735635960000|2024-12-31 09:06:00|113295.5|113270.5|113299.3|113274.3|113299.3|113274.3|113295.5|113270.5|8
1735635970000|2024-12-31 09:06:10|113298.7|113273.7|113320.9|113295.9|113324.8|113299.8|113296.4|113271.4|26
1735635980000|2024-12-31 09:06:20|113320.4|113295.4|113325|113300|113326.1|113301.1|113320.4|113295.4|8
1735635990000|2024-12-31 09:06:30|113325.6|113300.6|113338.7|113288.7|113338.7|113300.6|113323.5|113285.9|12
1735636000000|2024-12-31 09:06:40|113338.8|113288.8|113347.6|113297.6|113347.8|113297.8|113336.4|113286.4|15
1735636010000|2024-12-31 09:06:50|113346.5|113296.5|113335.1|113285.1|113351.2|113301.2|113335.1|113285.1|17
1735636020000|2024-12-31 09:07:00|113335.8|113285.8|113338.3|113288.3|113339.4|113289.4|113333.7|113283.7|19
1735636030000|2024-12-31 09:07:10|113339.2|113289.2|113339.9|113289.9|113339.9|113289.9|113339.2|113289.2|4
1735636040000|2024-12-31 09:07:20|113339.7|113289.7|113338.9|113288.9|113339.7|113289.7|113338.9|113288.9|6
1735636050000|2024-12-31 09:07:30|113338.6|113288.6|113324.6|113274.6|113338.6|113288.6|113319.3|113269.3|25
1735636060000|2024-12-31 09:07:40|113322.9|113272.9|113315.2|113265.2|113326.7|113276.7|113314.3|113264.3|17
1735636070000|2024-12-31 09:07:50|113315.8|113265.8|113321.1|113271.1|113321.1|113271.1|113315.8|113265.8|13
1735636080000|2024-12-31 09:08:00|113322.2|113272.2|113330.9|113280.9|113334.6|113284.6|113321.4|113271.4|19
1735636090000|2024-12-31 09:08:10|113329.8|113279.8|113329.6|113279.6|113329.8|113279.8|113326.7|113276.7|15
1735636100000|2024-12-31 09:08:20|113329.5|113279.5|113338.7|113288.7|113339.6|113289.6|113327.1|113277.1|19
1735636110000|2024-12-31 09:08:30|113335.5|113285.5|113338.5|113288.5|113339.8|113289.8|113335.5|113285.5|18
1735636120000|2024-12-31 09:08:40|113337.6|113287.6|113339.4|113289.4|113344.4|113294.4|113336.7|113286.7|24
1735636130000|2024-12-31 09:08:50|113340.3|113290.3|113337|113287|113340.7|113290.7|113337|113287|15
1735636140000|2024-12-31 09:09:00|113337.9|113287.9|113341.6|113291.6|113341.6|113291.6|113335.2|113285.2|16
1735636150000|2024-12-31 09:09:10|113341.1|113291.1|113344|113294|113345.6|113295.6|113341.1|113291.1|14
1735636160000|2024-12-31 09:09:20|113345.2|113295.2|113351.9|113301.9|113356.3|113306.3|113344.4|113294.4|28
1735636170000|2024-12-31 09:09:30|113351.7|113301.7|113338|113288|113352.4|113302.4|113337.4|113287.4|20
1735636180000|2024-12-31 09:09:40|113337.8|113287.8|113348.5|113298.5|113355.6|113305.6|113337.8|113287.8|18
1735636190000|2024-12-31 09:09:50|113348.4|113298.4|113342|113292|113348.4|113298.4|113342|113292|21
1735636200000|2024-12-31 09:10:00|113343.1|113293.1|113347.6|113297.6|113347.6|113297.6|113342.3|113292.3|15
1735636210000|2024-12-31 09:10:10|113347.5|113297.5|113336.5|113286.5|113347.5|113297.5|113335.5|113285.5|19
1735636220000|2024-12-31 09:10:20|113335.4|113285.4|113335.2|113285.2|113337|113287|113334.7|113284.7|10
1735636230000|2024-12-31 09:10:30|113334.8|113284.8|113305.3|113280.3|113335.1|113288.2|113305.3|113280.3|19
1735636240000|2024-12-31 09:10:40|113305.1|113280.1|113308.5|113258.5|113317.3|113280.3|113304.2|113256.5|18
1735636250000|2024-12-31 09:10:50|113307.8|113257.8|113308.6|113258.6|113310.8|113260.8|113306.9|113256.9|13
1735636260000|2024-12-31 09:11:00|113307.3|113257.3|113303.1|113253.1|113307.3|113257.3|113302.6|113252.6|19
1735636270000|2024-12-31 09:11:10|113304|113254|113308.4|113258.4|113308.4|113258.4|113304|113254|15
1735636280000|2024-12-31 09:11:20|113308.5|113258.5|113311.9|113261.9|113312.6|113262.6|113308.5|113258.5|18
1735636290000|2024-12-31 09:11:30|113311.7|113261.7|113312.6|113262.6|113313.2|113263.2|113310.6|113260.6|10
1735636300000|2024-12-31 09:11:40|113312.7|113262.7|113307.4|113257.4|113313.4|113263.4|113306.8|113256.8|12
1735636310000|2024-12-31 09:11:50|113307.3|113257.3|113305.4|113255.4|113307.4|113257.4|113305.4|113255.4|9
1735636320000|2024-12-31 09:12:00|113299.3|113249.3|113296|113246|113302.4|113252.4|113294.9|113244.9|18
1735636330000|2024-12-31 09:12:10|113295.9|113245.9|113289|113239|113295.9|113245.9|113288|113238|20
1735636340000|2024-12-31 09:12:20|113288.5|113238.5|113291.2|113241.2|113291.2|113241.2|113278.2|113228.2|27
1735636350000|2024-12-31 09:12:30|113291.7|113241.7|113290.2|113240.2|113291.7|113241.7|113290.2|113240.2|8
1735636360000|2024-12-31 09:12:40|113290.4|113240.4|113286.1|113236.1|113290.4|113240.4|113285.2|113235.2|10
1735636370000|2024-12-31 09:12:50|113292.1|113242.1|113288.8|113238.8|113292.7|113242.7|113287.7|113237.7|19
1735636380000|2024-12-31 09:13:00|113288.7|113238.7|113254.2|113229.2|113288.7|113238.7|113253.1|113221.4|33
1735636390000|2024-12-31 09:13:10|113258.1|113233.1|113253.4|113228.4|113258.1|113233.1|113252|113227|18
1735636400000|2024-12-31 09:13:20|113252.9|113227.9|113255|113230|113259|113234|113252.9|113227.9|17
1735636410000|2024-12-31 09:13:30|113254.9|113229.9|113253.7|113228.7|113258.6|113233.6|113251.9|113226.9|21
1735636420000|2024-12-31 09:13:40|113252.8|113227.8|113264.2|113214.2|113264.4|113227.8|113252.8|113208.4|20
1735636430000|2024-12-31 09:13:50|113266.5|113216.5|113269.4|113219.4|113275.8|113225.8|113266.5|113216.5|17
1735636440000|2024-12-31 09:14:00|113270|113220|113263.6|113213.6|113272.1|113222.1|113263|113213|31
1735636450000|2024-12-31 09:14:10|113262.7|113212.7|113265.3|113215.3|113265.3|113215.3|113262.7|113212.7|9
1735636460000|2024-12-31 09:14:20|113265.9|113215.9|113266.9|113216.9|113273.3|113223.3|113263.5|113213.5|20
1735636470000|2024-12-31 09:14:30|113269.4|113219.4|113279.5|113229.5|113281.7|113231.7|113269.4|113219.4|28
1735636480000|2024-12-31 09:14:40|113279.1|113229.1|113278.8|113228.8|113281.7|113231.7|113274.9|113224.9|30
1735636490000|2024-12-31 09:14:50|113279.4|113229.4|113291.9|113241.9|113299.3|113249.3|113277.1|113227.1|31
1735636500000|2024-12-31 09:15:00|113289|113239|113291.6|113241.6|113292.1|113242.1|113286.4|113236.4|18
1735636510000|2024-12-31 09:15:10|113292.5|113242.5|113294|113244|113294.6|113244.6|113292.3|113242.3|13
1735636520000|2024-12-31 09:15:20|113294.1|113244.1|113269.8|113244.8|113294.1|113251.9|113264|113239|18
1735636530000|2024-12-31 09:15:30|113270.8|113245.8|113281.7|113256.7|113282.1|113257.1|113270.8|113245.8|19
1735636540000|2024-12-31 09:15:40|113275|113250|113271.2|113246.2|113275|113250|113271.2|113246.2|21
1735636550000|2024-12-31 09:15:50|113269.1|113244.1|113269.1|113244.1|113271.7|113246.7|113268.8|113243.8|12
1735636560000|2024-12-31 09:16:00|113270.7|113245.7|113266.6|113241.6|113270.7|113245.7|113266.6|113241.6|10
1735636570000|2024-12-31 09:16:10|113266.8|113241.8|113277.7|113252.7|113277.7|113252.7|113259.3|113234.3|26
1735636580000|2024-12-31 09:16:20|113277.5|113252.5|113275.6|113250.6|113277.5|113252.5|113273.2|113248.2|16
1735636590000|2024-12-31 09:16:30|113275.9|113250.9|113274.4|113249.4|113276.5|113251.5|113273.4|113248.4|17
1735636600000|2024-12-31 09:16:40|113273.5|113248.5|113263|113238|113273.5|113248.5|113263|113238|17
1735636610000|2024-12-31 09:16:50|113263.9|113238.9|113279.2|113229.2|113279.2|113241.9|113262.5|113228.8|18
1735636620000|2024-12-31 09:17:00|113279|113229|113279.2|113229.2|113279.4|113229.4|113279|113229|7
1735636630000|2024-12-31 09:17:10|113277.9|113227.9|113272.6|113222.6|113277.9|113227.9|113272.6|113222.6|14
1735636640000|2024-12-31 09:17:20|113272.2|113222.2|113269.1|113219.1|113273.4|113223.4|113269.1|113219.1|11
1735636650000|2024-12-31 09:17:30|113269.9|113219.9|113261.7|113236.7|113272.1|113236.7|113260.1|113219.8|11
1735636660000|2024-12-31 09:17:40|113261.9|113236.9|113263.9|113238.9|113265.3|113240.3|113261.9|113236.9|13
1735636670000|2024-12-31 09:17:50|113264|113239|113264|113239|113264.8|113239.8|113261.3|113236.3|18
1735636680000|2024-12-31 09:18:00|113264.1|113239.1|113268.2|113243.2|113268.2|113243.2|113262.8|113237.8|12
1735636690000|2024-12-31 09:18:10|113269.1|113244.1|113234.9|113209.9|113269.1|113244.1|113233.5|113208.5|32
1735636700000|2024-12-31 09:18:20|113237.5|113212.5|113235.3|113210.3|113239.9|113214.9|113234.4|113209.4|23
1735636710000|2024-12-31 09:18:30|113235.4|113210.4|113240.5|113215.5|113249.9|113224.9|113232.4|113207.4|39
1735636720000|2024-12-31 09:18:40|113240.6|113215.6|113240.7|113215.7|113246.7|113221.7|113239.5|113214.5|20
1735636730000|2024-12-31 09:18:50|113240.3|113215.3|113238.2|113213.2|113240.3|113215.3|113235.6|113210.6|17
1735636740000|2024-12-31 09:19:00|113239.7|113214.7|113237.7|113212.7|113239.7|113214.7|113235.9|113210.9|6
1735636750000|2024-12-31 09:19:10|113237.1|113212.1|113238.9|113213.9|113240.5|113215.5|113236.5|113211.5|16
1735636760000|2024-12-31 09:19:20|113240.2|113215.2|113249.6|113224.6|113249.6|113224.6|113240.2|113215.2|15
1735636770000|2024-12-31 09:19:30|113250.2|113225.2|113250.4|113225.4|113250.4|113225.4|113250.2|113225.2|2
1735636780000|2024-12-31 09:19:40|113248.8|113223.8|113255.9|113230.9|113256.6|113231.6|113248.8|113223.8|12
1735636790000|2024-12-31 09:19:50|113256.1|113231.1|113255.9|113230.9|113260.1|113235.1|113254.4|113229.4|19
1735636800000|2024-12-31 09:20:00|113255.4|113230.4|113243.3|113218.3|113255.4|113230.4|113242.5|113217.5|19
1735636810000|2024-12-31 09:20:10|113243.2|113218.2|113242.2|113217.2|113243.2|113218.2|113242.2|113217.2|6
1735636820000|2024-12-31 09:20:20|113242.3|113217.3|113258.6|113233.6|113259.9|113234.9|113242.3|113217.3|14
1735636830000|2024-12-31 09:20:30|113258.8|113233.8|113250.6|113225.6|113258.8|113233.8|113250.6|113225.6|17
1735636840000|2024-12-31 09:20:40|113249.9|113224.9|113246.6|113221.6|113249.9|113224.9|113246.2|113221.2|9
1735636850000|2024-12-31 09:20:50|113245.5|113220.5|113246.1|113221.1|113246.1|113221.1|113238.6|113213.6|13
1735636860000|2024-12-31 09:21:00|113245.1|113220.1|113246|113221|113246.2|113221.2|113244|113219|12
1735636870000|2024-12-31 09:21:10|113245.9|113220.9|113266|113241|113267.3|113242.3|113243.6|113218.6|19
1735636880000|2024-12-31 09:21:20|113265.5|113240.5|113266.2|113241.2|113268.2|113243.2|113264.2|113239.2|14
1735636890000|2024-12-31 09:21:30|113267.2|113242.2|113267.6|113242.6|113268.6|113243.6|113266.4|113241.4|12
1735636900000|2024-12-31 09:21:40|113267.7|113242.7|113267.7|113242.7|113267.7|113242.7|113267.7|113242.7|1
1735636910000|2024-12-31 09:21:50|113268.7|113243.7|113262.4|113237.4|113272.9|113247.9|113262.4|113237.4|12
1735636920000|2024-12-31 09:22:00|113263|113238|113265|113240|113265|113240|113262.6|113237.6|7
1735636930000|2024-12-31 09:22:10|113264.3|113239.3|113272|113247|113272|113247|113264.2|113239.2|10
1735636940000|2024-12-31 09:22:20|113272.5|113247.5|113272.4|113247.4|113274.2|113249.2|113267.9|113242.9|13
1735636950000|2024-12-31 09:22:30|113270.2|113245.2|113267.2|113242.2|113272.6|113247.6|113267.2|113242.2|9
1735636960000|2024-12-31 09:22:40|113268|113243|113269.5|113244.5|113269.5|113244.5|113268|113243|4
1735636970000|2024-12-31 09:22:50|113269.1|113244.1|113268.8|113243.8|113269.1|113244.1|113268.7|113243.7|3
1735636980000|2024-12-31 09:23:00|113269.8|113244.8|113274.2|113249.2|113276.9|113251.9|113269.4|113244.4|14
1735636990000|2024-12-31 09:23:10|113274.3|113249.3|113273.3|113248.3|113274.3|113249.3|113272.7|113247.7|7
1735637000000|2024-12-31 09:23:20|113273.1|113248.1|113274.1|113249.1|113274.1|113249.1|113272.5|113247.5|8
1735637010000|2024-12-31 09:23:30|113275.1|113250.1|113273.7|113248.7|113275.8|113250.8|113273.7|113248.7|6
1735637020000|2024-12-31 09:23:40|113272.7|113247.7|113268.5|113243.5|113272.7|113247.7|113267.8|113242.8|12
1735637030000|2024-12-31 09:23:50|113269.1|113244.1|113268.6|113243.6|113269.1|113244.1|113268.5|113243.5|3
1735637040000|2024-12-31 09:24:00|113268.5|113243.5|113264.5|113239.5|113269.1|113244.1|113264.1|113239.1|9
1735637050000|2024-12-31 09:24:10|113264.4|113239.4|113264.4|113239.4|113264.4|113239.4|113264.4|113239.4|1
1735637060000|2024-12-31 09:24:20|113264.3|113239.3|113263.8|113238.8|113266.4|113241.4|113263.8|113238.8|7
1735637070000|2024-12-31 09:24:30|113264.9|113239.9|113262|113237|113272.9|113247.9|113260.4|113235.4|20
1735637080000|2024-12-31 09:24:40|113259.1|113234.1|113260.8|113235.8|113263.3|113238.3|113259.1|113234.1|9
1735637090000|2024-12-31 09:24:50|113260.7|113235.7|113261.5|113236.5|113261.6|113236.6|113260.7|113235.7|9
1735637100000|2024-12-31 09:25:00|113260.6|113235.6|113261|113236|113261|113236|113260.6|113235.6|3
1735637110000|2024-12-31 09:25:10|113261.9|113236.9|113263.1|113238.1|113263.9|113238.9|113261.9|113236.9|8
1735637120000|2024-12-31 09:25:20|113263.2|113238.2|113263.4|113238.4|113263.4|113238.4|113263.1|113238.1|4
1735637130000|2024-12-31 09:25:30|113264.3|113239.3|113266.7|113241.7|113267.3|113242.3|113264.3|113239.3|3
1735637140000|2024-12-31 09:25:40|113268.4|113243.4|113270|113245|113270|113245|113268.4|113243.4|7
1735637150000|2024-12-31 09:25:50|113270.1|113245.1|113271.5|113246.5|113273.1|113248.1|113269.6|113244.6|11
1735637160000|2024-12-31 09:26:00|113270.5|113245.5|113269.8|113244.8|113270.5|113245.5|113269.8|113244.8|2
1735637170000|2024-12-31 09:26:10|113269.9|113244.9|113267.4|113242.4|113269.9|113244.9|113267.4|113242.4|5
1735637180000|2024-12-31 09:26:20|113267.8|113242.8|113266.4|113241.4|113269.3|113244.3|113263.1|113238.1|15
1735637190000|2024-12-31 09:26:30|113266.5|113241.5|113259.6|113234.6|113266.6|113241.6|113253.7|113228.7|15
1735637200000|2024-12-31 09:26:40|113257.1|113232.1|113256|113231|113261.9|113236.9|113256|113231|15
1735637210000|2024-12-31 09:26:50|113256.4|113231.4|113252|113227|113256.4|113231.4|113251.6|113226.6|12
1735637220000|2024-12-31 09:27:00|113252.2|113227.2|113250.6|113225.6|113252.5|113227.5|113249.8|113224.8|12
1735637230000|2024-12-31 09:27:10|113249.5|113224.5|113231.3|113206.3|113249.6|113224.6|113229.7|113204.7|19
1735637240000|2024-12-31 09:27:20|113231.6|113206.6|113235.6|113210.6|113236.3|113211.3|113231.6|113206.6|15
1735637250000|2024-12-31 09:27:30|113236.5|113211.5|113234.8|113209.8|113236.6|113211.6|113233.3|113208.3|17
1735637260000|2024-12-31 09:27:40|113234.3|113209.3|113236.9|113211.9|113241.1|113216.1|113234.3|113209.3|14
1735637270000|2024-12-31 09:27:50|113236.4|113211.4|113235.4|113210.4|113236.4|113211.4|113234.5|113209.5|7
1735637280000|2024-12-31 09:28:00|113234.2|113209.2|113232.1|113207.1|113234.2|113209.2|113231.9|113206.9|11
1735637290000|2024-12-31 09:28:10|113232|113207|113226.4|113201.4|113233.6|113208.6|113223.5|113198.5|24
1735637300000|2024-12-31 09:28:20|113224.8|113199.8|113226.1|113201.1|113229.6|113204.6|113220.3|113195.3|21
1735637310000|2024-12-31 09:28:30|113231.3|113206.3|113243.8|113218.8|113243.8|113218.8|113231.1|113206.1|23
1735637320000|2024-12-31 09:28:40|113244.9|113219.9|113237.9|113212.9|113244.9|113219.9|113233.2|113208.2|24
1735637330000|2024-12-31 09:28:50|113238.3|113213.3|113228.9|113203.9|113238.6|113213.6|113228.1|113203.1|23
1735637340000|2024-12-31 09:29:00|113230.3|113205.3|113234.9|113209.9|113234.9|113209.9|113230.3|113205.3|23
1735637350000|2024-12-31 09:29:10|113235.7|113210.7|113236.5|113211.5|113238.5|113213.5|113235.3|113210.3|19
1735637360000|2024-12-31 09:29:20|113237.4|113212.4|113250.5|113225.5|113250.7|113225.7|113237.4|113212.4|22
1735637370000|2024-12-31 09:29:30|113248.8|113223.8|113249|113224|113249|113224|113247.1|113222.1|7
1735637380000|2024-12-31 09:29:40|113249.1|113224.1|113248.8|113223.8|113249.2|113224.2|113247.3|113222.3|7
1735637390000|2024-12-31 09:29:50|113248.9|113223.9|113247.7|113222.7|113251.2|113226.2|113247.7|113222.7|14
1735637400000|2024-12-31 09:30:00|113241.9|113216.9|113243.2|113218.2|113243.2|113218.2|113240.7|113215.7|9
1735637410000|2024-12-31 09:30:10|113242.3|113217.3|113234.5|113209.5|113242.3|113217.3|113232.5|113207.5|15
1735637420000|2024-12-31 09:30:20|113234.4|113209.4|113227.1|113202.1|113234.4|113209.4|113219.8|113194.8|15
1735637430000|2024-12-31 09:30:30|113227.2|113202.2|113216|113166|113227.3|113202.3|113200.3|113162|32
1735637440000|2024-12-31 09:30:40|113217.8|113167.8|113216.4|113166.4|113218.4|113168.4|113215|113165|20
1735637450000|2024-12-31 09:30:50|113217.4|113167.4|113219.4|113169.4|113219.7|113169.7|113217.4|113167.4|10
1735637460000|2024-12-31 09:31:00|113217.3|113167.3|113218.6|113168.6|113219.1|113169.1|113216.1|113166.1|14
1735637470000|2024-12-31 09:31:10|113218.4|113168.4|113218.4|113168.4|113218.4|113168.4|113218.4|113168.4|1
1735637480000|2024-12-31 09:31:20|113218.1|113168.1|113217.1|113167.1|113218.1|113168.1|113216.8|113166.8|10
1735637490000|2024-12-31 09:31:30|113217.3|113167.3|113217.2|113167.2|113219.7|113169.7|113216.4|113166.4|14
1735637500000|2024-12-31 09:31:40|113216.2|113166.2|113192|113142|113216.2|113166.2|113191.7|113141.7|25
1735637510000|2024-12-31 09:31:50|113191.6|113141.6|113190.4|113140.4|113193.4|113143.4|113190.4|113140.4|14
1735637520000|2024-12-31 09:32:00|113190|113140|113176.5|113126.5|113190|113140|113176.5|113126.5|28
1735637530000|2024-12-31 09:32:10|113177.2|113127.2|113168.4|113118.4|113178|113128|113167.4|113117.4|24
1735637540000|2024-12-31 09:32:20|113167.2|113117.2|113160.2|113110.2|113167.2|113117.2|113157.8|113107.8|22
1735637550000|2024-12-31 09:32:30|113159.8|113109.8|113163.4|113113.4|113164.9|113114.9|113159.7|113109.7|10
1735637560000|2024-12-31 09:32:40|113163.2|113113.2|113161.9|113111.9|113164.1|113114.1|113157.7|113107.7|18
1735637570000|2024-12-31 09:32:50|113159.7|113109.7|113158.8|113108.8|113159.7|113109.7|113155.5|113105.5|13
1735637580000|2024-12-31 09:33:00|113158.2|113108.2|113159.7|113109.7|113162.5|113112.5|113158.2|113108.2|10
1735637590000|2024-12-31 09:33:10|113160.7|113110.7|113161.4|113111.4|113164.4|113114.4|113160.1|113110.1|13
1735637600000|2024-12-31 09:33:20|113161.5|113111.5|113164.1|113114.1|113172.1|113122.1|113160|113110|21
1735637610000|2024-12-31 09:33:30|113161.7|113111.7|113160.5|113110.5|113162.2|113112.2|113160.5|113110.5|5
1735637620000|2024-12-31 09:33:40|113160.4|113110.4|113160.7|113110.7|113160.7|113110.7|113160.4|113110.4|3
1735637630000|2024-12-31 09:33:50|113161.6|113111.6|113158.6|113133.6|113161.6|113133.7|113152.2|113111.6|15
1735637640000|2024-12-31 09:34:00|113158.4|113133.4|113156.8|113131.8|113160.5|113135.5|113156.6|113131.6|9
1735637650000|2024-12-31 09:34:10|113156.7|113131.7|113154.7|113129.7|113158.4|113133.4|113154.7|113129.7|16
1735637660000|2024-12-31 09:34:20|113153.2|113128.2|113151.8|113126.8|113153.2|113128.2|113147.2|113122.2|13
1735637670000|2024-12-31 09:34:30|113152.2|113127.2|113152.2|113127.2|113152.2|113127.2|113152.2|113127.2|1
1735637680000|2024-12-31 09:34:40|113151.1|113126.1|113156.8|113131.8|113159.6|113134.6|113148.6|113123.6|14
1735637690000|2024-12-31 09:34:50|113155.6|113130.6|113161.3|113136.3|113161.3|113136.3|113152.3|113127.3|12
1735637700000|2024-12-31 09:35:00|113161.7|113136.7|113162.1|113137.1|113164.3|113139.3|113158.6|113133.6|15
1735637710000|2024-12-31 09:35:10|113162|113137|113162.1|113137.1|113162.1|113137.1|113161.8|113136.8|6
1735637720000|2024-12-31 09:35:20|113164.1|113139.1|113169.5|113144.5|113170.3|113145.3|113164.1|113139.1|13
1735637730000|2024-12-31 09:35:30|113170.2|113145.2|113167.9|113142.9|113170.2|113145.2|113167.9|113142.9|10
1735637740000|2024-12-31 09:35:40|113168.8|113143.8|113171.3|113146.3|113171.7|113146.7|113168.2|113143.2|14
1735637750000|2024-12-31 09:35:50|113172.3|113147.3|113171|113146|113172.7|113147.7|113170.6|113145.6|7
1735637760000|2024-12-31 09:36:00|113170.6|113145.6|113166.3|113141.3|113170.9|113145.9|113165.4|113140.4|16
1735637770000|2024-12-31 09:36:10|113166.2|113141.2|113176.2|113151.2|113179.6|113154.6|113166.2|113141.2|26
1735637780000|2024-12-31 09:36:20|113175.9|113150.9|113176.9|113151.9|113179.3|113154.3|113175.2|113150.2|16
1735637790000|2024-12-31 09:36:30|113177.6|113152.6|113182.2|113157.2|113182.2|113157.2|113175.8|113150.8|13
1735637800000|2024-12-31 09:36:40|113181.3|113156.3|113179.1|113154.1|113181.3|113156.3|113173.6|113148.6|14
1735637810000|2024-12-31 09:36:50|113179.7|113154.7|113174.6|113149.6|113179.7|113154.7|113173.8|113148.8|20
1735637820000|2024-12-31 09:37:00|113174.7|113149.7|113176|113151|113176|113151|113174.1|113149.1|9
1735637830000|2024-12-31 09:37:10|113176.7|113151.7|113176.7|113151.7|113176.9|113151.9|113175.5|113150.5|7
1735637840000|2024-12-31 09:37:20|113176.1|113151.1|113176.3|113151.3|113176.7|113151.7|113174.6|113149.6|12
1735637850000|2024-12-31 09:37:30|113176.5|113151.5|113175.6|113150.6|113176.8|113151.8|113172.9|113147.9|12
1735637860000|2024-12-31 09:37:40|113175.1|113150.1|113166|113141|113175.9|113150.9|113166|113141|18
1735637870000|2024-12-31 09:37:50|113166.5|113141.5|113164.1|113139.1|113166.5|113141.5|113160.7|113135.7|24
1735637880000|2024-12-31 09:38:00|113164.3|113139.3|113163.9|113138.9|113166.1|113141.1|113162.8|113137.8|5
1735637890000|2024-12-31 09:38:10|113163.2|113138.2|113150|113125|113163.2|113138.2|113150|113125|15
1735637900000|2024-12-31 09:38:20|113149.2|113124.2|113152.4|113127.4|113152.4|113127.4|113149.2|113124.2|15
1735637910000|2024-12-31 09:38:30|113153.5|113128.5|113148|113123|113154.5|113129.5|113147.3|113122.3|11
1735637920000|2024-12-31 09:38:40|113147.9|113122.9|113150|113125|113152.3|113127.3|113147.9|113122.9|9
1735637930000|2024-12-31 09:38:50|113150.6|113125.6|113147.6|113122.6|113154.8|113129.8|113147.6|113122.6|18
1735637940000|2024-12-31 09:39:00|113146.6|113121.6|113139.7|113114.7|113146.6|113121.6|113137.7|113112.7|16
1735637950000|2024-12-31 09:39:10|113139.8|113114.8|113139.9|113114.9|113139.9|113114.9|113138.7|113113.7|7
1735637960000|2024-12-31 09:39:20|113140.9|113115.9|113143.7|113118.7|113146.6|113121.6|113140.9|113115.9|8
1735637970000|2024-12-31 09:39:30|113143.5|113118.5|113143.1|113118.1|113143.7|113118.7|113142.9|113117.9|15
1735637980000|2024-12-31 09:39:40|113143.7|113118.7|113143.6|113118.6|113143.9|113118.9|113142.3|113117.3|8
1735637990000|2024-12-31 09:39:50|113144.5|113119.5|113144.6|113119.6|113144.6|113119.6|113144.5|113119.5|2
1735638000000|2024-12-31 09:40:00|113144.5|113119.5|113138.3|113113.3|113144.5|113119.5|113137.7|113112.7|10
1735638010000|2024-12-31 09:40:10|113138|113113|113134|113109|113138|113113|113134|113109|13
1735638020000|2024-12-31 09:40:20|113134.9|113109.9|113133.9|113108.9|113134.9|113109.9|113133.8|113108.8|4
1735638030000|2024-12-31 09:40:30|113133.7|113108.7|113130|113105|113134.1|113109.1|113129.9|113104.9|16
1735638040000|2024-12-31 09:40:40|113130.1|113105.1|113125.9|113100.9|113131.7|113106.7|113124.6|113099.6|10
1735638050000|2024-12-31 09:40:50|113125.4|113100.4|113119|113094|113125.4|113100.4|113118.1|113093.1|11
1735638060000|2024-12-31 09:41:00|113117.9|113092.9|113110.2|113085.2|113117.9|113092.9|113110.2|113085.2|13
1735638070000|2024-12-31 09:41:10|113103.5|113078.5|113107.7|113082.7|113109.4|113084.4|113101|113076|27
1735638080000|2024-12-31 09:41:20|113107.5|113082.5|113102.9|113077.9|113107.7|113082.7|113100|113075|21
1735638090000|2024-12-31 09:41:30|113102|113077|113097.5|113072.5|113102.6|113077.6|113095.9|113070.9|17
1735638100000|2024-12-31 09:41:40|113096.9|113071.9|113097.7|113072.7|113098.4|113073.4|113092.1|113067.1|17
1735638110000|2024-12-31 09:41:50|113097.1|113072.1|113089.9|113064.9|113097.1|113072.1|113089.9|113064.9|10
1735638120000|2024-12-31 09:42:00|113088.9|113063.9|113087.8|113062.8|113089.5|113064.5|113087.3|113062.3|9
1735638130000|2024-12-31 09:42:10|113087.9|113062.9|113088.2|113063.2|113093.6|113068.6|113087.6|113062.6|18
1735638140000|2024-12-31 09:42:20|113087.5|113062.5|113086.8|113061.8|113088.1|113063.1|113074.8|113049.8|26
1735638150000|2024-12-31 09:42:30|113086.7|113061.7|113088.5|113063.5|113089.1|113064.1|113086.4|113061.4|12
1735638160000|2024-12-31 09:42:40|113087.9|113062.9|113084.1|113059.1|113087.9|113062.9|113084.1|113059.1|7
1735638170000|2024-12-31 09:42:50|113083|113058|113078.6|113053.6|113083|113058|113077.8|113052.8|11
1735638180000|2024-12-31 09:43:00|113077.4|113052.4|113075.3|113050.3|113080|113055|113071.2|113046.2|21
1735638190000|2024-12-31 09:43:10|113075.9|113050.9|113080.7|113055.7|113084.2|113059.2|113075.4|113050.4|27
1735638200000|2024-12-31 09:43:20|113080.9|113055.9|113081.3|113056.3|113083.5|113058.5|113080.4|113055.4|17
1735638210000|2024-12-31 09:43:30|113081.5|113056.5|113077.3|113052.3|113081.7|113056.7|113077.3|113052.3|7
1735638220000|2024-12-31 09:43:40|113078.3|113053.3|113082.6|113057.6|113083.6|113058.6|113078.3|113053.3|9
1735638230000|2024-12-31 09:43:50|113082.5|113057.5|113092|113067|113093.7|113068.7|113082.3|113057.3|7
1735638240000|2024-12-31 09:44:00|113092.6|113067.6|113093.3|113068.3|113094.1|113069.1|113090.6|113065.6|12
1735638250000|2024-12-31 09:44:10|113097.1|113072.1|113091.8|113066.8|113098.4|113073.4|113091.8|113066.8|16
1735638260000|2024-12-31 09:44:20|113091.2|113066.2|113108.7|113083.7|113111.5|113086.5|113089.4|113064.4|17
1735638270000|2024-12-31 09:44:30|113108.5|113083.5|113116.4|113091.4|113118.4|113093.4|113108.5|113083.5|17
1735638280000|2024-12-31 09:44:40|113116.9|113091.9|113107.8|113082.8|113116.9|113091.9|113107.1|113082.1|23
1735638290000|2024-12-31 09:44:50|113107.7|113082.7|113113.3|113088.3|113116.2|113091.2|113106.9|113081.9|19
1735638300000|2024-12-31 09:45:00|113112.4|113087.4|113108.4|113083.4|113115.6|113090.6|113099.7|113074.7|38
1735638310000|2024-12-31 09:45:10|113108.7|113083.7|113109.6|113084.6|113111.1|113086.1|113108.7|113083.7|11
1735638320000|2024-12-31 09:45:20|113110.1|113085.1|113114.2|113089.2|113114.2|113089.2|113110.1|113085.1|11
1735638330000|2024-12-31 09:45:30|113114.1|113089.1|113109.8|113084.8|113114.1|113089.1|113108|113083|9
1735638340000|2024-12-31 09:45:40|113108.9|113083.9|113121.7|113096.7|113133.4|113108.4|113108.9|113083.9|25
1735638350000|2024-12-31 09:45:50|113121|113096|113125.1|113100.1|113126.6|113101.6|113121|113096|17
1735638360000|2024-12-31 09:46:00|113124.5|113099.5|113130.6|113105.6|113131.3|113106.3|113123.9|113098.9|20
1735638370000|2024-12-31 09:46:10|113128.3|113103.3|113123.8|113098.8|113128.3|113103.3|113121.3|113096.3|13
1735638380000|2024-12-31 09:46:20|113124.2|113099.2|113125.3|113100.3|113126.3|113101.3|113124.2|113099.2|10
1735638390000|2024-12-31 09:46:30|113125.9|113100.9|113131.3|113106.3|113131.3|113106.3|113125|113100|18
1735638400000|2024-12-31 09:46:40|113130.2|113105.2|113125.5|113100.5|113130.2|113105.2|113123.6|113098.6|12
1735638410000|2024-12-31 09:46:50|113125.6|113100.6|113127.1|113102.1|113127.5|113102.5|113122.3|113097.3|11
1735638420000|2024-12-31 09:47:00|113126|113101|113129.5|113104.5|113132.3|113107.3|113126|113101|19
1735638430000|2024-12-31 09:47:10|113129.4|113104.4|113107.7|113082.7|113129.4|113104.4|113106.7|113081.7|16
1735638440000|2024-12-31 09:47:20|113107.8|113082.8|113106.5|113081.5|113107.8|113082.8|113105.8|113080.8|8
1735638450000|2024-12-31 09:47:30|113106.6|113081.6|113109.1|113084.1|113109.8|113084.8|113106.6|113081.6|9
1735638460000|2024-12-31 09:47:40|113110.3|113085.3|113111.9|113086.9|113115.9|113090.9|113110.3|113085.3|15
1735638470000|2024-12-31 09:47:50|113111.3|113086.3|113097.8|113072.8|113111.7|113086.7|113095.3|113070.3|25
1735638480000|2024-12-31 09:48:00|113097.7|113072.7|113094.2|113069.2|113097.7|113072.7|113091|113066|20
1735638490000|2024-12-31 09:48:10|113095.7|113070.7|113086.1|113061.1|113095.7|113070.7|113086|113061|14
1735638500000|2024-12-31 09:48:20|113085|113060|113091.7|113066.7|113092|113067|113085|113060|15
1735638510000|2024-12-31 09:48:30|113091.1|113066.1|113090.5|113065.5|113091.1|113066.1|113089.8|113064.8|7
1735638520000|2024-12-31 09:48:40|113088.8|113063.8|113086.4|113061.4|113089.5|113064.5|113083.6|113058.6|19
1735638530000|2024-12-31 09:48:50|113087|113062|113083.8|113058.8|113087|113062|113083.8|113058.8|8
1735638540000|2024-12-31 09:49:00|113083.9|113058.9|113085.4|113060.4|113085.4|113060.4|113083.8|113058.8|5
1735638550000|2024-12-31 09:49:10|113085.9|113060.9|113090.5|113065.5|113090.6|113065.6|113085.9|113060.9|9
1735638560000|2024-12-31 09:49:20|113089.5|113064.5|113089.6|113064.6|113089.6|113064.6|113089.4|113064.4|4
1735638570000|2024-12-31 09:49:30|113088.5|113063.5|113088.9|113063.9|113088.9|113063.9|113088.4|113063.4|6
1735638580000|2024-12-31 09:49:40|113087.9|113062.9|113089.2|113064.2|113092.2|113067.2|113081|113056|17
1735638590000|2024-12-31 09:49:50|113089.5|113064.5|113086.4|113061.4|113089.5|113064.5|113080.6|113055.6|19
1735638600000|2024-12-31 09:50:00|113086.5|113061.5|113096|113071|113096.2|113071.2|113081|113056|21
1735638610000|2024-12-31 09:50:10|113095|113070|113097.1|113072.1|113099.9|113074.9|113095|113070|10
1735638620000|2024-12-31 09:50:20|113097.3|113072.3|113091.1|113066.1|113097.5|113072.5|113089.4|113064.4|18
1735638630000|2024-12-31 09:50:30|113090.6|113065.6|113081.6|113056.6|113091.1|113066.1|113081.4|113056.4|18
1735638640000|2024-12-31 09:50:40|113081|113056|113081.1|113056.1|113082|113057|113078|113053|13
1735638650000|2024-12-31 09:50:50|113081|113056|113081.7|113056.7|113081.7|113056.7|113078.7|113053.7|8
1735638660000|2024-12-31 09:51:00|113081.9|113056.9|113077.7|113052.7|113081.9|113056.9|113073.8|113048.8|16
1735638670000|2024-12-31 09:51:10|113077.8|113052.8|113077.1|113052.1|113077.8|113052.8|113076.3|113051.3|8
1735638680000|2024-12-31 09:51:20|113077.6|113052.6|113075.8|113050.8|113077.6|113052.6|113074.2|113049.2|19
1735638690000|2024-12-31 09:51:30|113075.9|113050.9|113069.1|113044.1|113078.6|113053.6|113067.2|113042.2|23
1735638700000|2024-12-31 09:51:40|113068.5|113043.5|113072.1|113047.1|113072.2|113047.2|113066.8|113041.8|24
1735638710000|2024-12-31 09:51:50|113071.9|113046.9|113069|113044|113073.1|113048.1|113065.2|113040.2|30
1735638720000|2024-12-31 09:52:00|113068.3|113043.3|113065.5|113040.5|113069|113044|113064.1|113039.1|28
1735638730000|2024-12-31 09:52:10|113065.6|113040.6|113065.2|113040.2|113065.6|113040.6|113065.2|113040.2|2
1735638740000|2024-12-31 09:52:20|113065.6|113040.6|113070.4|113045.4|113071|113046|113064.9|113039.9|16
1735638750000|2024-12-31 09:52:30|113071|113046|113070.1|113045.1|113071|113046|113066.6|113041.6|12
1735638760000|2024-12-31 09:52:40|113071|113046|113071.4|113046.4|113073.1|113048.1|113068.9|113043.9|21
1735638770000|2024-12-31 09:52:50|113070.6|113045.6|113069.6|113044.6|113070.6|113045.6|113067.3|113042.3|22
1735638780000|2024-12-31 09:53:00|113068.8|113043.8|113086.8|113061.8|113086.8|113061.8|113068.8|113043.8|25
1735638790000|2024-12-31 09:53:10|113087.1|113062.1|113088.2|113063.2|113088.2|113063.2|113087|113062|4
1735638800000|2024-12-31 09:53:20|113088.1|113063.1|113079.5|113054.5|113092.4|113067.4|113079.5|113054.5|23
1735638810000|2024-12-31 09:53:30|113078.2|113053.2|113088.1|113063.1|113088.1|113063.1|113073.7|113048.7|15
1735638820000|2024-12-31 09:53:40|113088|113063|113092.4|113067.4|113094.5|113069.5|113087.7|113062.7|18
1735638830000|2024-12-31 09:53:50|113094.5|113069.5|113101.1|113076.1|113101.5|113076.5|113093.4|113068.4|23
1735638840000|2024-12-31 09:54:00|113100.5|113075.5|113099.1|113074.1|113100.5|113075.5|113097.1|113072.1|31
1735638850000|2024-12-31 09:54:10|113098.9|113073.9|113106.1|113081.1|113107|113082|113098.9|113073.9|24
1735638860000|2024-12-31 09:54:20|113105.1|113080.1|113118.3|113093.3|113118.3|113093.3|113103.3|113078.3|22
1735638870000|2024-12-31 09:54:30|113119.4|113094.4|113125.3|113100.3|113125.6|113100.6|113119.4|113094.4|11
1735638880000|2024-12-31 09:54:40|113126.1|113101.1|113126|113101|113127.7|113102.7|113124.1|113099.1|18
1735638890000|2024-12-31 09:54:50|113125.8|113100.8|113121.5|113096.5|113125.9|113100.9|113121.1|113096.1|24
1735638900000|2024-12-31 09:55:00|113120.5|113095.5|113124.8|113099.8|113124.8|113099.8|113116.4|113091.4|20
1735638910000|2024-12-31 09:55:10|113124.7|113099.7|113125|113100|113126.1|113101.1|113124.5|113099.5|8
1735638920000|2024-12-31 09:55:20|113124.8|113099.8|113125.7|113100.7|113126.7|113101.7|113123.6|113098.6|8
1735638930000|2024-12-31 09:55:30|113125.5|113100.5|113129.7|113104.7|113130.3|113105.3|113125.3|113100.3|12
1735638940000|2024-12-31 09:55:40|113129.8|113104.8|113127.2|113102.2|113129.9|113104.9|113127.2|113102.2|4
1735638950000|2024-12-31 09:55:50|113126.9|113101.9|113121.9|113096.9|113128.5|113103.5|113121.8|113096.8|17
1735638960000|2024-12-31 09:56:00|113118.4|113093.4|113114.6|113089.6|113118.7|113093.7|113113.6|113088.6|23
1735638970000|2024-12-31 09:56:10|113115.6|113090.6|113114.7|113089.7|113116.5|113091.5|113110.3|113085.3|20
1735638980000|2024-12-31 09:56:20|113114.6|113089.6|113150.1|113100.1|113150.1|113113|113114.2|113089.2|23
1735638990000|2024-12-31 09:56:30|113150.2|113100.2|113156.4|113106.4|113158.6|113108.6|113148.3|113098.3|34
1735639000000|2024-12-31 09:56:40|113156.5|113106.5|113158.7|113108.7|113162.2|113112.2|113156.5|113106.5|25
1735639010000|2024-12-31 09:56:50|113157.7|113107.7|113149.7|113099.7|113157.8|113107.8|113149.7|113099.7|16
1735639020000|2024-12-31 09:57:00|113152|113102|113128.1|113103.1|113155.1|113116.6|113128.1|113101.4|31
1735639030000|2024-12-31 09:57:10|113129.1|113104.1|113124.1|113099.1|113130.3|113105.3|113124.1|113099.1|14
1735639040000|2024-12-31 09:57:20|113124.6|113099.6|113129.8|113104.8|113131.3|113106.3|113124.5|113099.5|23
1735639050000|2024-12-31 09:57:30|113129.7|113104.7|113154.1|113129.1|113158.4|113133.4|113129.5|113104.5|33
1735639060000|2024-12-31 09:57:40|113156.1|113131.1|113171.6|113146.6|113171.7|113146.7|113155.6|113130.6|27
1735639070000|2024-12-31 09:57:50|113170.5|113145.5|113173.8|113148.8|113173.8|113148.8|113170.4|113145.4|24
1735639080000|2024-12-31 09:58:00|113174.8|113149.8|113181.8|113156.8|113194.8|113169.8|113174.8|113149.8|30
1735639090000|2024-12-31 09:58:10|113180.9|113155.9|113180.1|113155.1|113180.9|113155.9|113171.3|113146.3|28
1735639100000|2024-12-31 09:58:20|113180.6|113155.6|113184.1|113159.1|113189.6|113164.6|113180.6|113155.6|36
1735639110000|2024-12-31 09:58:30|113184.7|113159.7|113180.6|113155.6|113185.8|113160.8|113175.3|113150.3|29
1735639120000|2024-12-31 09:58:40|113177.2|113152.2|113166.2|113141.2|113177.2|113152.2|113162.1|113137.1|22
1735639130000|2024-12-31 09:58:50|113165.3|113140.3|113166.4|113141.4|113170.2|113145.2|113162|113137|35
1735639140000|2024-12-31 09:59:00|113167.2|113142.2|113160.6|113135.6|113168.3|113143.3|113159.3|113134.3|27
1735639150000|2024-12-31 09:59:10|113158.7|113133.7|113166|113141|113166|113141|113158.7|113133.7|12
1735639160000|2024-12-31 09:59:20|113165.1|113140.1|113169.1|113144.1|113170.5|113145.5|113162.6|113137.6|28
1735639170000|2024-12-31 09:59:30|113169|113144|113176.3|113151.3|113177.9|113152.9|113166.6|113141.6|26
1735639180000|2024-12-31 09:59:40|113176.4|113151.4|113188.7|113163.7|113189.8|113164.8|113176.4|113151.4|42
1735639190000|2024-12-31 09:59:50|113190.3|113165.3|113190.4|113165.4|113195.5|113170.5|113185.4|113160.4|41
1735639200000|2024-12-31 10:00:00|113190.6|113165.6|113195.9|113170.9|113197.5|113172.5|113186.7|113161.7|22
1735639210000|2024-12-31 10:00:10|113196.2|113171.2|113208.5|113183.5|113208.5|113183.5|113193.9|113168.9|28
1735639220000|2024-12-31 10:00:20|113212.1|113187.1|113226.7|113176.7|113233.6|113190.1|113205.2|113174.1|41
1735639230000|2024-12-31 10:00:30|113228.2|113178.2|113229.9|113179.9|113229.9|113179.9|113225.1|113175.1|22
1735639240000|2024-12-31 10:00:40|113228.8|113178.8|113225.8|113175.8|113229.1|113179.1|113223.6|113173.6|21
1735639250000|2024-12-31 10:00:50|113224.9|113174.9|113232.1|113182.1|113232.2|113182.2|113224.8|113174.8|19
1735639260000|2024-12-31 10:01:00|113233.2|113183.2|113232.1|113182.1|113241.6|113191.6|113232|113182|21
1735639270000|2024-12-31 10:01:10|113231.2|113181.2|113232|113182|113234.2|113184.2|113231.2|113181.2|12
1735639280000|2024-12-31 10:01:20|113230.9|113180.9|113207.9|113182.9|113230.9|113182.9|113206.2|113172|19
1735639290000|2024-12-31 10:01:30|113208.2|113183.2|113231.5|113206.5|113231.5|113206.5|113208.2|113183.2|29
1735639300000|2024-12-31 10:01:40|113231.4|113206.4|113225.8|113200.8|113231.4|113206.4|113225.8|113200.8|14
1735639310000|2024-12-31 10:01:50|113225.3|113200.3|113241.8|113216.8|113244.2|113219.2|113224.7|113199.7|31
1735639320000|2024-12-31 10:02:00|113242.9|113217.9|113254.2|113229.2|113256.5|113231.5|113239.8|113214.8|27
1735639330000|2024-12-31 10:02:10|113253.8|113228.8|113252|113227|113253.8|113228.8|113245.9|113220.9|23
1735639340000|2024-12-31 10:02:20|113252.1|113227.1|113261.8|113211.8|113267.4|113227.1|113252.1|113211.7|18
1735639350000|2024-12-31 10:02:30|113260.5|113210.5|113264.1|113214.1|113264.3|113214.3|113259.9|113209.9|11
1735639360000|2024-12-31 10:02:40|113265.3|113215.3|113267.7|113217.7|113269.3|113219.3|113263.6|113213.6|21
1735639370000|2024-12-31 10:02:50|113268.1|113218.1|113278.6|113228.6|113278.6|113228.6|113267.9|113217.9|22
1735639380000|2024-12-31 10:03:00|113279|113229|113295.2|113245.2|113301.5|113251.5|113279|113229|31
1735639390000|2024-12-31 10:03:10|113295.9|113245.9|113300.2|113250.2|113300.2|113250.2|113292|113242|23
1735639400000|2024-12-31 10:03:20|113299.7|113249.7|113298|113248|113299.7|113249.7|113295.6|113245.6|12
1735639410000|2024-12-31 10:03:30|113297.9|113247.9|113296.8|113246.8|113300.9|113250.9|113295.9|113245.9|14
1735639420000|2024-12-31 10:03:40|113297.7|113247.7|113302.3|113252.3|113303.2|113253.2|113294|113244|24
1735639430000|2024-12-31 10:03:50|113302.6|113252.6|113301.6|113251.6|113305.4|113255.4|113300.2|113250.2|23
1735639440000|2024-12-31 10:04:00|113302.7|113252.7|113302.5|113252.5|113304|113254|113301.5|113251.5|15
1735639450000|2024-12-31 10:04:10|113302.2|113252.2|113324.3|113274.3|113324.4|113274.4|113301.8|113251.8|17
1735639460000|2024-12-31 10:04:20|113325.3|113275.3|113336.6|113286.6|113336.6|113286.6|113324.6|113274.6|25
1735639470000|2024-12-31 10:04:30|113336.3|113286.3|113346.2|113296.2|113346.5|113296.5|113334|113284|20
1735639480000|2024-12-31 10:04:40|113346.5|113296.5|113348.7|113298.7|113348.7|113298.7|113344.6|113294.6|15
1735639490000|2024-12-31 10:04:50|113348.5|113298.5|113355|113305|113357.3|113307.3|113347.6|113297.6|19
1735639500000|2024-12-31 10:05:00|113356.1|113306.1|113360|113310|113360.7|113310.7|113350.9|113300.9|24
1735639510000|2024-12-31 10:05:10|113361|113311|113399.5|113349.5|113399.5|113349.5|113361|113311|28
1735639520000|2024-12-31 10:05:20|113397.3|113347.3|113416.8|113366.8|113417.4|113367.4|113395.8|113345.8|28
1735639530000|2024-12-31 10:05:30|113416.7|113366.7|113396.9|113346.9|113417.8|113367.8|113389.2|113339.2|38
1735639540000|2024-12-31 10:05:40|113394.2|113344.2|113397.1|113347.1|113400.5|113350.5|113394.2|113344.2|29
1735639550000|2024-12-31 10:05:50|113397.4|113347.4|113387.7|113337.7|113399.2|113349.2|113387.7|113337.7|11
1735639560000|2024-12-31 10:06:00|113386.8|113336.8|113388.7|113338.7|113388.7|113338.7|113380.7|113330.7|26
1735639570000|2024-12-31 10:06:10|113387.6|113337.6|113381|113331|113387.8|113337.8|113377.7|113327.7|17
1735639580000|2024-12-31 10:06:20|113379.4|113329.4|113392.3|113342.3|113396.4|113346.4|113378.9|113328.9|23
1735639590000|2024-12-31 10:06:30|113392.7|113342.7|113395.5|113345.5|113395.5|113345.5|113391.6|113341.6|14
1735639600000|2024-12-31 10:06:40|113395.2|113345.2|113392.5|113342.5|113395.3|113345.3|113392.5|113342.5|8
1735639610000|2024-12-31 10:06:50|113393.4|113343.4|113388.4|113338.4|113395.4|113345.4|113388.2|113338.2|11
1735639620000|2024-12-31 10:07:00|113386.8|113336.8|113378.5|113328.5|113386.8|113336.8|113377.6|113327.6|21
1735639630000|2024-12-31 10:07:10|113377.4|113327.4|113385.2|113335.2|113385.2|113335.2|113376|113326|14
1735639640000|2024-12-31 10:07:20|113384.4|113334.4|113382.2|113332.2|113384.5|113334.5|113379.2|113329.2|14
1735639650000|2024-12-31 10:07:30|113381.3|113331.3|113370.4|113320.4|113381.4|113331.4|113370.4|113320.4|22
1735639660000|2024-12-31 10:07:40|113370.7|113320.7|113371.3|113321.3|113373.8|113323.8|113370.7|113320.7|17
1735639670000|2024-12-31 10:07:50|113372.3|113322.3|113375.4|113325.4|113378.2|113328.2|113371.2|113321.2|17
1735639680000|2024-12-31 10:08:00|113374.8|113324.8|113358.7|113308.7|113374.8|113324.8|113357.2|113307.2|19
1735639690000|2024-12-31 10:08:10|113360|113310|113341.2|113291.2|113361.6|113311.6|113340.8|113290.8|31
1735639700000|2024-12-31 10:08:20|113342|113292|113343.4|113293.4|113343.9|113293.9|113339.9|113289.9|18
1735639710000|2024-12-31 10:08:30|113341.7|113291.7|113323.3|113273.3|113341.7|113291.7|113323.3|113273.3|29
1735639720000|2024-12-31 10:08:40|113323.5|113273.5|113335.3|113285.3|113335.4|113285.4|113323.5|113273.5|14
1735639730000|2024-12-31 10:08:50|113336.6|113286.6|113337|113287|113339.2|113289.2|113336.6|113286.6|12
1735639740000|2024-12-31 10:09:00|113338.6|113288.6|113350.6|113300.6|113351.1|113301.1|113336.3|113286.3|16
1735639750000|2024-12-31 10:09:10|113350.4|113300.4|113351.3|113301.3|113351.6|113301.6|113347|113297|10
1735639760000|2024-12-31 10:09:20|113351.6|113301.6|113343|113293|113351.6|113301.6|113337.7|113287.7|18
1735639770000|2024-12-31 10:09:30|113343.9|113293.9|113349.9|113299.9|113349.9|113299.9|113343.9|113293.9|24
1735639780000|2024-12-31 10:09:40|113351.2|113301.2|113350.5|113300.5|113351.5|113301.5|113349.4|113299.4|11
1735639790000|2024-12-31 10:09:50|113350.3|113300.3|113348.3|113298.3|113350.3|113300.3|113348.3|113298.3|6
1735639800000|2024-12-31 10:10:00|113348|113298|113350|113300|113350.3|113300.3|113342.1|113292.1|22
1735639810000|2024-12-31 10:10:10|113349.8|113299.8|113374.5|113324.5|113375.3|113325.3|113349.8|113299.8|35
1735639820000|2024-12-31 10:10:20|113373.3|113323.3|113374|113324|113376.5|113326.5|113368.4|113318.4|34
1735639830000|2024-12-31 10:10:30|113375.6|113325.6|113373.7|113323.7|113378.1|113328.1|113373.4|113323.4|21
1735639840000|2024-12-31 10:10:40|113373.4|113323.4|113374.7|113324.7|113375|113325|113370.3|113320.3|16
1735639850000|2024-12-31 10:10:50|113374.5|113324.5|113378.8|113328.8|113380|113330|113374.3|113324.3|13
1735639860000|2024-12-31 10:11:00|113379.3|113329.3|113366|113316|113379.3|113329.3|113362.3|113312.3|17
1735639870000|2024-12-31 10:11:10|113364.9|113314.9|113362.4|113312.4|113369.6|113319.6|113362.4|113312.4|18
1735639880000|2024-12-31 10:11:20|113362.2|113312.2|113351.3|113301.3|113367.4|113317.4|113351.3|113301.3|20
1735639890000|2024-12-31 10:11:30|113349.8|113299.8|113351.3|113301.3|113351.5|113301.5|113345.3|113295.3|16
1735639900000|2024-12-31 10:11:40|113351.6|113301.6|113344.3|113294.3|113352.4|113302.4|113343.4|113293.4|27
1735639910000|2024-12-31 10:11:50|113344.7|113294.7|113348.3|113298.3|113349.1|113299.1|113344.6|113294.6|28
1735639920000|2024-12-31 10:12:00|113347.4|113297.4|113360.9|113310.9|113360.9|113310.9|113344.6|113294.6|19
1735639930000|2024-12-31 10:12:10|113360.7|113310.7|113348.8|113298.8|113362.3|113312.3|113348|113298|16
1735639940000|2024-12-31 10:12:20|113348.9|113298.9|113340.9|113290.9|113350|113300|113340.9|113290.9|16
1735639950000|2024-12-31 10:12:30|113342.2|113292.2|113351|113301|113351|113301|113341.9|113291.9|24
1735639960000|2024-12-31 10:12:40|113355.9|113305.9|113365.3|113315.3|113365.3|113315.3|113347.8|113297.8|26
1735639970000|2024-12-31 10:12:50|113367.4|113317.4|113372.8|113322.8|113373.7|113323.7|113367.4|113317.4|15
1735639980000|2024-12-31 10:13:00|113373.6|113323.6|113378.9|113328.9|113379.6|113329.6|113373.6|113323.6|17
1735639990000|2024-12-31 10:13:10|113379|113329|113373.9|113323.9|113383.1|113333.1|113364.5|113314.5|29
1735640000000|2024-12-31 10:13:20|113378.8|113328.8|113367.2|113317.2|113384.4|113334.4|113366.6|113316.6|25
1735640010000|2024-12-31 10:13:30|113365.8|113315.8|113367.5|113317.5|113369.1|113319.1|113365.8|113315.8|14
1735640020000|2024-12-31 10:13:40|113367.4|113317.4|113361.5|113311.5|113367.4|113317.4|113361.5|113311.5|15
1735640030000|2024-12-31 10:13:50|113362.8|113312.8|113336.6|113286.6|113362.8|113312.8|113336.6|113286.6|30
1735640040000|2024-12-31 10:14:00|113336.5|113286.5|113335.1|113285.1|113339.9|113289.9|113334.5|113284.5|26
1735640050000|2024-12-31 10:14:10|113334.9|113284.9|113336.3|113286.3|113339.6|113289.6|113330.2|113280.2|30
1735640060000|2024-12-31 10:14:20|113335.1|113285.1|113338.2|113288.2|113338.2|113288.2|113335|113285|13
1735640070000|2024-12-31 10:14:30|113337.3|113287.3|113326.9|113276.9|113338.7|113288.7|113326.3|113276.3|20
1735640080000|2024-12-31 10:14:40|113327.5|113277.5|113317.7|113267.7|113328.3|113278.3|113312.3|113262.3|31
1735640090000|2024-12-31 10:14:50|113316|113266|113314.7|113264.7|113322.3|113272.3|113314.7|113264.7|19
1735640100000|2024-12-31 10:15:00|113315.3|113265.3|113332.7|113282.7|113336.1|113286.1|113315.3|113265.3|21
1735640110000|2024-12-31 10:15:10|113332.8|113282.8|113327.4|113277.4|113334.6|113284.6|113327.4|113277.4|16
1735640120000|2024-12-31 10:15:20|113326.3|113276.3|113329.8|113279.8|113330.3|113280.3|113316.2|113266.2|28
1735640130000|2024-12-31 10:15:30|113330.7|113280.7|113325.2|113275.2|113334.9|113284.9|113325|113275|27
1735640140000|2024-12-31 10:15:40|113325.3|113275.3|113327.2|113277.2|113328.8|113278.8|113325.3|113275.3|11
1735640150000|2024-12-31 10:15:50|113327.3|113277.3|113326.4|113276.4|113327.4|113277.4|113326.3|113276.3|6
1735640160000|2024-12-31 10:16:00|113326.3|113276.3|113323.9|113273.9|113326.4|113276.4|113319.3|113269.3|18
1735640170000|2024-12-31 10:16:10|113323.8|113273.8|113323.9|113273.9|113324|113274|113323.8|113273.8|6
1735640180000|2024-12-31 10:16:20|113324|113274|113320.6|113270.6|113325.3|113275.3|113320.6|113270.6|13
1735640190000|2024-12-31 10:16:30|113319.4|113269.4|113314.9|113264.9|113319.4|113269.4|113310|113260|22
1735640200000|2024-12-31 10:16:40|113314.6|113264.6|113329.1|113279.1|113329.1|113279.1|113314.1|113264.1|20
1735640210000|2024-12-31 10:16:50|113327.7|113277.7|113337|113287|113337.7|113287.7|113327.4|113277.4|17
1735640220000|2024-12-31 10:17:00|113337.4|113287.4|113336.2|113286.2|113339|113289|113334.2|113284.2|20
1735640230000|2024-12-31 10:17:10|113337.6|113287.6|113343.5|113293.5|113349.5|113299.5|113337.6|113287.6|22
1735640240000|2024-12-31 10:17:20|113343.2|113293.2|113342|113292|113344.1|113294.1|113337.8|113287.8|21
1735640250000|2024-12-31 10:17:30|113342.4|113292.4|113344.5|113294.5|113345.4|113295.4|113338.8|113288.8|15
1735640260000|2024-12-31 10:17:40|113345.6|113295.6|113346.3|113296.3|113346.3|113296.3|113345.5|113295.5|8
1735640270000|2024-12-31 10:17:50|113347.5|113297.5|113356|113306|113363.6|113313.6|113347.5|113297.5|27
1735640280000|2024-12-31 10:18:00|113356.2|113306.2|113355.1|113305.1|113357.3|113307.3|113354.1|113304.1|15
1735640290000|2024-12-31 10:18:10|113353.7|113303.7|113347.7|113297.7|113356.5|113306.5|113344.9|113294.9|24
1735640300000|2024-12-31 10:18:20|113347.2|113297.2|113345.5|113295.5|113348.4|113298.4|113343.7|113293.7|16
1735640310000|2024-12-31 10:18:30|113345.6|113295.6|113345.6|113295.6|113345.8|113295.8|113344.3|113294.3|11
1735640320000|2024-12-31 10:18:40|113345.7|113295.7|113347.4|113297.4|113347.4|113297.4|113345.6|113295.6|7
1735640330000|2024-12-31 10:18:50|113350.6|113300.6|113350.4|113300.4|113356.2|113306.2|113350|113300|18
1735640340000|2024-12-31 10:19:00|113349.7|113299.7|113349.4|113299.4|113349.7|113299.7|113349.3|113299.3|5
1735640350000|2024-12-31 10:19:10|113350.7|113300.7|113357.8|113307.8|113357.8|113307.8|113350.7|113300.7|10
1735640360000|2024-12-31 10:19:20|113357.7|113307.7|113354|113304|113358.2|113308.2|113353.8|113303.8|13
1735640370000|2024-12-31 10:19:30|113355.2|113305.2|113355.3|113305.3|113355.5|113305.5|113355.2|113305.2|4
1735640380000|2024-12-31 10:19:40|113355.6|113305.6|113359.4|113309.4|113359.4|113309.4|113355.6|113305.6|11
1735640390000|2024-12-31 10:19:50|113359.1|113309.1|113364.2|113314.2|113367.6|113317.6|113359|113309|12
1735640400000|2024-12-31 10:20:00|113365.6|113315.6|113367.4|113317.4|113367.4|113317.4|113365.6|113315.6|5
1735640410000|2024-12-31 10:20:10|113367.3|113317.3|113365.4|113315.4|113370.2|113320.2|113365.4|113315.4|15
1735640420000|2024-12-31 10:20:20|113364.9|113314.9|113365.2|113315.2|113366|113316|113360.1|113310.1|18
1735640430000|2024-12-31 10:20:30|113362.5|113312.5|113354.5|113304.5|113362.5|113312.5|113354.5|113304.5|17
1735640440000|2024-12-31 10:20:40|113353.2|113303.2|113350.3|113300.3|113353.3|113303.3|113350.1|113300.1|13
1735640450000|2024-12-31 10:20:50|113350.2|113300.2|113355.1|113305.1|113355.1|113305.1|113348.8|113298.8|13
1735640460000|2024-12-31 10:21:00|113354.9|113304.9|113349|113299|113354.9|113304.9|113346.1|113296.1|12
1735640470000|2024-12-31 10:21:10|113348.9|113298.9|113347.6|113297.6|113348.9|113298.9|113347.6|113297.6|5
1735640480000|2024-12-31 10:21:20|113345.8|113295.8|113351.3|113301.3|113351.3|113301.3|113345.8|113295.8|10
1735640490000|2024-12-31 10:21:30|113351.2|113301.2|113349.4|113299.4|113351.2|113301.2|113346.4|113296.4|8
1735640500000|2024-12-31 10:21:40|113349.1|113299.1|113348.4|113298.4|113351.1|113301.1|113348.4|113298.4|12
1735640510000|2024-12-31 10:21:50|113348.5|113298.5|113352.8|113302.8|113352.8|113302.8|113348.5|113298.5|10
1735640520000|2024-12-31 10:22:00|113354.1|113304.1|113361.5|113311.5|113362.4|113312.4|113354.1|113304.1|17
1735640530000|2024-12-31 10:22:10|113361.7|113311.7|113352|113302|113361.7|113311.7|113352|113302|14
1735640540000|2024-12-31 10:22:20|113353.1|113303.1|113371.3|113321.3|113371.4|113321.4|113353.1|113303.1|18
1735640550000|2024-12-31 10:22:30|113371.4|113321.4|113371.2|113321.2|113372.6|113322.6|113371.2|113321.2|9
1735640560000|2024-12-31 10:22:40|113370.6|113320.6|113375.4|113325.4|113375.7|113325.7|113368.5|113318.5|14
1735640570000|2024-12-31 10:22:50|113374.8|113324.8|113365.7|113315.7|113374.8|113324.8|113363.7|113313.7|16
1735640580000|2024-12-31 10:23:00|113365.3|113315.3|113360.7|113310.7|113365.7|113315.7|113360.7|113310.7|16
1735640590000|2024-12-31 10:23:10|113360.1|113310.1|113353|113303|113360.1|113310.1|113352.7|113302.7|14
1735640600000|2024-12-31 10:23:20|113352.3|113302.3|113350.6|113300.6|113352.7|113302.7|113347.4|113297.4|15
1735640610000|2024-12-31 10:23:30|113349.8|113299.8|113366.7|113316.7|113366.7|113316.7|113349.5|113299.5|16
1735640620000|2024-12-31 10:23:40|113366.9|113316.9|113376.7|113326.7|113378.6|113328.6|113365.9|113315.9|13
1735640630000|2024-12-31 10:23:50|113376.6|113326.6|113375.9|113325.9|113376.6|113326.6|113375.8|113325.8|5
1735640640000|2024-12-31 10:24:00|113375.8|113325.8|113380.3|113330.3|113380.3|113330.3|113373.8|113323.8|19
1735640650000|2024-12-31 10:24:10|113379.7|113329.7|113380.4|113330.4|113381.9|113331.9|113378.3|113328.3|12
1735640660000|2024-12-31 10:24:20|113380.3|113330.3|113378.8|113328.8|113380.3|113330.3|113376.4|113326.4|15
1735640670000|2024-12-31 10:24:30|113377.8|113327.8|113377.2|113327.2|113378.8|113328.8|113376.3|113326.3|17
1735640680000|2024-12-31 10:24:40|113378.2|113328.2|113370.9|113320.9|113380.3|113330.3|113369.6|113319.6|17
1735640690000|2024-12-31 10:24:50|113370.8|113320.8|113368.6|113318.6|113370.8|113320.8|113368.6|113318.6|11
1735640700000|2024-12-31 10:25:00|113369.1|113319.1|113366.3|113316.3|113369.4|113319.4|113358.6|113308.6|13
1735640710000|2024-12-31 10:25:10|113367.5|113317.5|113355.4|113305.4|113367.5|113317.5|113347.7|113297.7|19
1735640720000|2024-12-31 10:25:20|113353.5|113303.5|113352.9|113302.9|113353.5|113303.5|113352.4|113302.4|8
1735640730000|2024-12-31 10:25:30|113352.6|113302.6|113342.5|113292.5|113354.7|113304.7|113339.5|113289.5|19
1735640740000|2024-12-31 10:25:40|113342.7|113292.7|113336|113286|113342.9|113292.9|113336|113286|16
1735640750000|2024-12-31 10:25:50|113336.5|113286.5|113345.4|113295.4|113346.1|113296.1|113336.5|113286.5|16
1735640760000|2024-12-31 10:26:00|113338|113288|113333.7|113283.7|113348.2|113298.2|113333.4|113283.4|36
1735640770000|2024-12-31 10:26:10|113335|113285|113332|113282|113339.5|113289.5|113331.6|113281.6|13
1735640780000|2024-12-31 10:26:20|113332.1|113282.1|113321.8|113271.8|113332.4|113282.4|113317.3|113267.3|29
1735640790000|2024-12-31 10:26:30|113321.9|113271.9|113331.6|113281.6|113331.8|113281.8|113321.5|113271.5|17
1735640800000|2024-12-31 10:26:40|113331.5|113281.5|113330.5|113280.5|113332.4|113282.4|113330.5|113280.5|8
1735640810000|2024-12-31 10:26:50|113331.9|113281.9|113329.6|113279.6|113332.2|113282.2|113326.1|113276.1|15
1735640820000|2024-12-31 10:27:00|113329.3|113279.3|113326.4|113276.4|113336.1|113286.1|113326.4|113276.4|17
1735640830000|2024-12-31 10:27:10|113325.6|113275.6|113321.3|113271.3|113326.1|113276.1|113319.1|113269.1|20
1735640840000|2024-12-31 10:27:20|113321|113271|113331|113281|113333.1|113283.1|113320.9|113270.9|18
1735640850000|2024-12-31 10:27:30|113330.9|113280.9|113329.4|113279.4|113331.7|113281.7|113325.6|113275.6|14
1735640860000|2024-12-31 10:27:40|113329.9|113279.9|113327.2|113277.2|113329.9|113279.9|113327.2|113277.2|8
1735640870000|2024-12-31 10:27:50|113328.6|113278.6|113328.2|113278.2|113330.3|113280.3|113325.8|113275.8|17
1735640880000|2024-12-31 10:28:00|113328.4|113278.4|113329.2|113279.2|113329.2|113279.2|113327.4|113277.4|6
1735640890000|2024-12-31 10:28:10|113329.1|113279.1|113316.3|113266.3|113329.9|113279.9|113314.9|113264.9|26
1735640900000|2024-12-31 10:28:20|113316.1|113266.1|113317.3|113267.3|113319|113269|113316.1|113266.1|19
1735640910000|2024-12-31 10:28:30|113317.5|113267.5|113319.3|113269.3|113320.2|113270.2|113317.5|113267.5|9
1735640920000|2024-12-31 10:28:40|113319.1|113269.1|113325|113275|113326.4|113276.4|113319.1|113269.1|14
1735640930000|2024-12-31 10:28:50|113325.6|113275.6|113323.4|113273.4|113326.2|113276.2|113322.9|113272.9|10
1735640940000|2024-12-31 10:29:00|113323.2|113273.2|113341.8|113291.8|113343.5|113293.5|113323.2|113273.2|25
1735640950000|2024-12-31 10:29:10|113342.3|113292.3|113340.4|113290.4|113346.1|113296.1|113335.3|113285.3|22
1735640960000|2024-12-31 10:29:20|113342|113292|113342.6|113292.6|113345.3|113295.3|113342|113292|12
1735640970000|2024-12-31 10:29:30|113342.9|113292.9|113352.8|113302.8|113352.8|113302.8|113341.5|113291.5|18
1735640980000|2024-12-31 10:29:40|113352.6|113302.6|113344.5|113294.5|113352.6|113302.6|113344.5|113294.5|17
1735640990000|2024-12-31 10:29:50|113344|113294|113337.2|113287.2|113344.4|113294.4|113337.2|113287.2|18
1735641000000|2024-12-31 10:30:00|113337.7|113287.7|113321.3|113271.3|113337.7|113287.7|113320.6|113270.6|22
1735641010000|2024-12-31 10:30:10|113319.8|113269.8|113315.3|113265.3|113321.1|113271.1|113310.7|113260.7|41
1735641020000|2024-12-31 10:30:20|113313|113263|113318.9|113268.9|113322.1|113272.1|113311.1|113261.1|29
1735641030000|2024-12-31 10:30:30|113318.8|113268.8|113337.4|113287.4|113338.4|113288.4|113312.1|113262.1|26
1735641040000|2024-12-31 10:30:40|113337.2|113287.2|113328|113278|113339.4|113289.4|113328|113278|21
1735641050000|2024-12-31 10:30:50|113327.7|113277.7|113316.5|113266.5|113328.5|113278.5|113313.2|113263.2|23
1735641060000|2024-12-31 10:31:00|113312.3|113262.3|113325|113275|113325.5|113275.5|113312.3|113262.3|20
1735641070000|2024-12-31 10:31:10|113323.7|113273.7|113317.6|113267.6|113323.7|113273.7|113317.4|113267.4|13
1735641080000|2024-12-31 10:31:20|113319.1|113269.1|113322.6|113272.6|113322.6|113272.6|113319|113269|12
1735641090000|2024-12-31 10:31:30|113322.7|113272.7|113320.9|113270.9|113323.5|113273.5|113320.9|113270.9|10
1735641100000|2024-12-31 10:31:40|113322.7|113272.7|113317.5|113267.5|113327.1|113277.1|113316.5|113266.5|19
1735641110000|2024-12-31 10:31:50|113318.5|113268.5|113316.7|113266.7|113320.7|113270.7|113316.7|113266.7|16
1735641120000|2024-12-31 10:32:00|113317.9|113267.9|113337.7|113287.7|113337.9|113287.9|113317.9|113267.9|28
1735641130000|2024-12-31 10:32:10|113337.1|113287.1|113343.6|113293.6|113345|113295|113337.1|113287.1|12
1735641140000|2024-12-31 10:32:20|113341.2|113291.2|113327.4|113277.4|113341.2|113291.2|113327.4|113277.4|18
1735641150000|2024-12-31 10:32:30|113325.9|113275.9|113325.3|113275.3|113327.7|113277.7|113321.4|113271.4|24
1735641160000|2024-12-31 10:32:40|113325.5|113275.5|113320.6|113270.6|113326.1|113276.1|113320.4|113270.4|13
1735641170000|2024-12-31 10:32:50|113320.7|113270.7|113318.5|113268.5|113321.6|113271.6|113318.5|113268.5|12
1735641180000|2024-12-31 10:33:00|113319.7|113269.7|113317.8|113267.8|113321.3|113271.3|113317.8|113267.8|10
1735641190000|2024-12-31 10:33:10|113316.3|113266.3|113312.7|113262.7|113316.3|113266.3|113312.5|113262.5|15
1735641200000|2024-12-31 10:33:20|113311.4|113261.4|113315|113265|113315|113265|113311.4|113261.4|16
1735641210000|2024-12-31 10:33:30|113316.2|113266.2|113313.4|113263.4|113316.2|113266.2|113312.8|113262.8|14
1735641220000|2024-12-31 10:33:40|113313.5|113263.5|113312.9|113262.9|113315.3|113265.3|113312.9|113262.9|10
1735641230000|2024-12-31 10:33:50|113313.4|113263.4|113313.7|113263.7|113313.7|113263.7|113313.3|113263.3|3
1735641240000|2024-12-31 10:34:00|113312.5|113262.5|113309.3|113259.3|113312.5|113262.5|113307.6|113257.6|18
1735641250000|2024-12-31 10:34:10|113309.4|113259.4|113311.3|113261.3|113312.3|113262.3|113309.4|113259.4|10
1735641260000|2024-12-31 10:34:20|113311.2|113261.2|113312.8|113262.8|113312.9|113262.9|113311.2|113261.2|6
1735641270000|2024-12-31 10:34:30|113312.3|113262.3|113310.9|113260.9|113312.3|113262.3|113310.8|113260.8|8
1735641280000|2024-12-31 10:34:40|113310.7|113260.7|113315.3|113265.3|113316.7|113266.7|113310.7|113260.7|14
1735641290000|2024-12-31 10:34:50|113315.4|113265.4|113312.9|113262.9|113319.9|113269.9|113312.9|113262.9|18
1735641300000|2024-12-31 10:35:00|113312.5|113262.5|113315.7|113265.7|113315.7|113265.7|113309.7|113259.7|14
1735641310000|2024-12-31 10:35:10|113315.3|113265.3|113315.8|113265.8|113315.8|113265.8|113313.4|113263.4|15
1735641320000|2024-12-31 10:35:20|113315.9|113265.9|113316.1|113266.1|113316.1|113266.1|113315.9|113265.9|3
1735641330000|2024-12-31 10:35:30|113314.3|113264.3|113309.5|113259.5|113314.3|113264.3|113308.1|113258.1|21
1735641340000|2024-12-31 10:35:40|113309.4|113259.4|113314.3|113264.3|113314.8|113264.8|113306.5|113256.5|17
1735641350000|2024-12-31 10:35:50|113315.8|113265.8|113320.5|113270.5|113321.4|113271.4|113315.8|113265.8|12
1735641360000|2024-12-31 10:36:00|113320.6|113270.6|113313.7|113263.7|113321.3|113271.3|113313.7|113263.7|5
1735641370000|2024-12-31 10:36:10|113311|113261|113314|113264|113314.1|113264.1|113311|113261|10
1735641380000|2024-12-31 10:36:20|113313.9|113263.9|113314|113264|113314|113264|113313.8|113263.8|4
1735641390000|2024-12-31 10:36:30|113314.1|113264.1|113313.9|113263.9|113314.1|113264.1|113313.9|113263.9|6
1735641400000|2024-12-31 10:36:40|113315.1|113265.1|113315.7|113265.7|113315.7|113265.7|113315.1|113265.1|5
1735641410000|2024-12-31 10:36:50|113312.3|113262.3|113316.1|113266.1|113316.3|113266.3|113312.3|113262.3|12
1735641420000|2024-12-31 10:37:00|113308.9|113258.9|113308.3|113258.3|113308.9|113258.9|113307.2|113257.2|8
1735641430000|2024-12-31 10:37:10|113308.2|113258.2|113307.2|113257.2|113308.2|113258.2|113304.9|113254.9|9
1735641440000|2024-12-31 10:37:20|113307.3|113257.3|113308.2|113258.2|113308.2|113258.2|113304.1|113254.1|16
1735641450000|2024-12-31 10:37:30|113308.1|113258.1|113306.3|113256.3|113308.1|113258.1|113305.4|113255.4|12
1735641460000|2024-12-31 10:37:40|113306.2|113256.2|113310.3|113260.3|113311.9|113261.9|113304.6|113254.6|14
1735641470000|2024-12-31 10:37:50|113311.5|113261.5|113313.9|113263.9|113315|113265|113311|113261|18
1735641480000|2024-12-31 10:38:00|113313.8|113263.8|113309|113259|113319|113269|113306.3|113256.3|22
1735641490000|2024-12-31 10:38:10|113309.2|113259.2|113306.8|113256.8|113310.9|113260.9|113304.5|113254.5|18
1735641500000|2024-12-31 10:38:20|113307|113257|113311.1|113261.1|113311.5|113261.5|113306.8|113256.8|16
1735641510000|2024-12-31 10:38:30|113311.4|113261.4|113308.9|113258.9|113311.6|113261.6|113306.1|113256.1|9
1735641520000|2024-12-31 10:38:40|113310.2|113260.2|113313.4|113263.4|113313.7|113263.7|113308.9|113258.9|20
1735641530000|2024-12-31 10:38:50|113313.8|113263.8|113312.9|113262.9|113313.8|113263.8|113311.2|113261.2|10
1735641540000|2024-12-31 10:39:00|113313.1|113263.1|113314|113264|113317.4|113267.4|113311.6|113261.6|19
1735641550000|2024-12-31 10:39:10|113312.5|113262.5|113308.1|113258.1|113312.7|113262.7|113307.7|113257.7|17
1735641560000|2024-12-31 10:39:20|113307.6|113257.6|113308|113258|113308.3|113258.3|113303.5|113253.5|11
1735641570000|2024-12-31 10:39:30|113308.1|113258.1|113308.8|113258.8|113311.2|113261.2|113306.1|113256.1|23
1735641580000|2024-12-31 10:39:40|113307.4|113257.4|113307.2|113257.2|113311.4|113261.4|113304.5|113254.5|16
1735641590000|2024-12-31 10:39:50|113307.3|113257.3|113309.2|113259.2|113309.9|113259.9|113306.5|113256.5|15
1735641600000|2024-12-31 10:40:00|113307.8|113257.8|113305.1|113255.1|113307.8|113257.8|113303.1|113253.1|20
1735641610000|2024-12-31 10:40:10|113304.9|113254.9|113306.7|113256.7|113308.3|113258.3|113303.5|113253.5|22
1735641620000|2024-12-31 10:40:20|113306.6|113256.6|113305.3|113255.3|113310|113260|113304.3|113254.3|20
1735641630000|2024-12-31 10:40:30|113305.4|113255.4|113306.1|113256.1|113308|113258|113305.1|113255.1|9
1735641640000|2024-12-31 10:40:40|113306.2|113256.2|113307.5|113257.5|113308|113258|113303.6|113253.6|21
1735641650000|2024-12-31 10:40:50|113307.6|113257.6|113309.4|113259.4|113309.4|113259.4|113307.2|113257.2|8
1735641660000|2024-12-31 10:41:00|113308|113258|113306|113256|113308.7|113258.7|113306|113256|10
1735641670000|2024-12-31 10:41:10|113307.2|113257.2|113310.3|113260.3|113317.4|113267.4|113307.2|113257.2|15
1735641680000|2024-12-31 10:41:20|113310|113260|113312.5|113262.5|113316.6|113266.6|113310|113260|20
1735641690000|2024-12-31 10:41:30|113312|113262|113312.3|113262.3|113312.8|113262.8|113311.2|113261.2|7
1735641700000|2024-12-31 10:41:40|113308.2|113258.2|113311.5|113261.5|113311.5|113261.5|113303.3|113253.3|14
1735641710000|2024-12-31 10:41:50|113311|113261|113311.3|113261.3|113311.3|113261.3|113309|113259|11
1735641720000|2024-12-31 10:42:00|113311.5|113261.5|113311.4|113261.4|113311.9|113261.9|113311.4|113261.4|5
1735641730000|2024-12-31 10:42:10|113311.5|113261.5|113310.4|113260.4|113311.7|113261.7|113309.8|113259.8|8
1735641740000|2024-12-31 10:42:20|113310.3|113260.3|113306.6|113256.6|113311.3|113261.3|113306.6|113256.6|14
1735641750000|2024-12-31 10:42:30|113306.5|113256.5|113308.8|113258.8|113309|113259|113305.4|113255.4|16
1735641760000|2024-12-31 10:42:40|113308.6|113258.6|113306.8|113256.8|113308.7|113258.7|113305|113255|14
1735641770000|2024-12-31 10:42:50|113304.2|113254.2|113308.5|113258.5|113308.5|113258.5|113304.2|113254.2|6
1735641780000|2024-12-31 10:43:00|113308.3|113258.3|113307.3|113257.3|113308.6|113258.6|113306.7|113256.7|8
1735641790000|2024-12-31 10:43:10|113307.2|113257.2|113307.1|113257.1|113307.3|113257.3|113305.8|113255.8|5
1735641800000|2024-12-31 10:43:20|113306.9|113256.9|113307|113257|113309|113259|113303.4|113253.4|17
1735641810000|2024-12-31 10:43:30|113306.4|113256.4|113298|113248|113311.9|113262.3|113281.6|113248|28
1735641820000|2024-12-31 10:43:40|113297.8|113247.8|113291|113241|113298.9|113248.9|113291|113241|12
1735641830000|2024-12-31 10:43:50|113291.1|113241.1|113292.2|113242.2|113292.2|113242.2|113291|113241|5
1735641840000|2024-12-31 10:44:00|113293.9|113243.9|113290.6|113240.6|113294.1|113244.1|113290|113240|10
1735641850000|2024-12-31 10:44:10|113290.8|113240.8|113281.7|113256.7|113293.1|113257.2|113279.6|113240.6|13
1735641860000|2024-12-31 10:44:20|113281.8|113256.8|113281.5|113256.5|113284.1|113259.1|113279.8|113254.8|15
1735641870000|2024-12-31 10:44:30|113281.4|113256.4|113280.5|113230.5|113281.4|113256.4|113263.6|113229.1|17
1735641880000|2024-12-31 10:44:40|113281.7|113231.7|113283.9|113233.9|113288.8|113238.8|113277|113227|28
1735641890000|2024-12-31 10:44:50|113283|113233|113281.2|113231.2|113284.5|113234.5|113279.7|113229.7|17
1735641900000|2024-12-31 10:45:00|113285.5|113235.5|113285.7|113235.7|113286.5|113236.5|113283|113233|10
1735641910000|2024-12-31 10:45:10|113285|113235|113280|113230|113285|113235|113278.7|113228.7|14
1735641920000|2024-12-31 10:45:20|113279.7|113229.7|113277.3|113227.3|113279.8|113229.8|113276.1|113226.1|16
1735641930000|2024-12-31 10:45:30|113276.5|113226.5|113275.9|113225.9|113278.9|113228.9|113269.3|113219.3|30
1735641940000|2024-12-31 10:45:40|113276.5|113226.5|113273.5|113223.5|113279|113229|113272|113222|16
1735641950000|2024-12-31 10:45:50|113274.1|113224.1|113281.9|113231.9|113283.5|113233.5|113274.1|113224.1|27
1735641960000|2024-12-31 10:46:00|113281.4|113231.4|113276.9|113226.9|113281.7|113231.7|113276.9|113226.9|15
1735641970000|2024-12-31 10:46:10|113277.4|113227.4|113278.8|113228.8|113283.4|113233.4|113275.6|113225.6|25
1735641980000|2024-12-31 10:46:20|113279.3|113229.3|113279.7|113229.7|113285.1|113235.1|113279.3|113229.3|14
1735641990000|2024-12-31 10:46:30|113279.6|113229.6|113279.3|113229.3|113282.5|113232.5|113278.8|113228.8|17
1735642000000|2024-12-31 10:46:40|113279.4|113229.4|113282.7|113232.7|113283.5|113233.5|113279.4|113229.4|15
1735642010000|2024-12-31 10:46:50|113281|113231|113276|113226|113282.3|113232.3|113274.3|113224.3|17
1735642020000|2024-12-31 10:47:00|113274.3|113224.3|113273.6|113223.6|113274.3|113224.3|113272.7|113222.7|5
1735642030000|2024-12-31 10:47:10|113272.4|113222.4|113261.9|113236.9|113272.4|113236.9|113260.4|113222.4|4
1735642040000|2024-12-31 10:47:20|113263.3|113238.3|113264.4|113239.4|113267|113242|113263.3|113238.3|7
1735642050000|2024-12-31 10:47:30|113263.5|113238.5|113273.9|113248.9|113275.5|113250.5|113263.5|113238.5|24
1735642060000|2024-12-31 10:47:40|113272.9|113247.9|113269.6|113244.6|113272.9|113247.9|113269.6|113244.6|16
1735642070000|2024-12-31 10:47:50|113270.1|113245.1|113269.1|113244.1|113270.1|113245.1|113269.1|113244.1|4
1735642080000|2024-12-31 10:48:00|113268.9|113243.9|113268|113243|113271.4|113246.4|113266.8|113241.8|16
1735642090000|2024-12-31 10:48:10|113268.5|113243.5|113279.6|113229.6|113280.4|113246.4|113266.2|113226.4|17
1735642100000|2024-12-31 10:48:20|113278.4|113228.4|113278.3|113228.3|113280.7|113230.7|113277.1|113227.1|14
1735642110000|2024-12-31 10:48:30|113279.4|113229.4|113273.4|113223.4|113280.2|113230.2|113272.6|113222.6|18
1735642120000|2024-12-31 10:48:40|113273.5|113223.5|113270.3|113220.3|113274.9|113224.9|113269.5|113219.5|27
1735642130000|2024-12-31 10:48:50|113271|113221|113271|113221|113271|113221|113268.6|113218.6|11
1735642140000|2024-12-31 10:49:00|113270.8|113220.8|113270.8|113220.8|113271.1|113221.1|113269.8|113219.8|11
1735642150000|2024-12-31 10:49:10|113271.2|113221.2|113270.2|113220.2|113273.5|113223.5|113266.5|113216.5|19
1735642160000|2024-12-31 10:49:20|113271.2|113221.2|113270|113220|113271.2|113221.2|113268.4|113218.4|11
1735642170000|2024-12-31 10:49:30|113269.8|113219.8|113256.8|113231.8|113271.6|113231.8|113256.2|113218.2|18
1735642180000|2024-12-31 10:49:40|113257.4|113232.4|113272.9|113222.9|113274.5|113237.3|113255.6|113222.9|22
1735642190000|2024-12-31 10:49:50|113271.4|113221.4|113273|113223|113273.7|113223.7|113268.9|113218.9|26
1735642200000|2024-12-31 10:50:00|113273.6|113223.6|113269|113219|113273.8|113223.8|113267.7|113217.7|12
1735642210000|2024-12-31 10:50:10|113267.6|113217.6|113231.6|113206.6|113270.8|113229.1|113227.9|113202.9|35
1735642220000|2024-12-31 10:50:20|113227.2|113202.2|113240.6|113190.6|113244.7|113204.7|113224.8|113189.2|31
1735642230000|2024-12-31 10:50:30|113240.4|113190.4|113224.6|113199.6|113242.7|113204.4|113224.2|113190.2|21
1735642240000|2024-12-31 10:50:40|113224.5|113199.5|113230.8|113180.8|113230.8|113199.5|113219.8|113180.8|9
1735642250000|2024-12-31 10:50:50|113232.2|113182.2|113191.5|113166.5|113233.7|113183.7|113189.5|113158|33
1735642260000|2024-12-31 10:51:00|113191.7|113166.7|113211|113161|113212.1|113172.7|113191.7|113150.7|23
1735642270000|2024-12-31 10:51:10|113210.9|113160.9|113200.2|113150.2|113211.4|113161.4|113199.6|113149.6|18
1735642280000|2024-12-31 10:51:20|113197.6|113147.6|113186.3|113136.3|113199.6|113149.6|113186.3|113136.3|24
1735642290000|2024-12-31 10:51:30|113186.9|113136.9|113192|113142|113192|113142|113183.4|113133.4|22
1735642300000|2024-12-31 10:51:40|113190.5|113140.5|113193.2|113143.2|113199.1|113149.1|113189.8|113139.8|23
1735642310000|2024-12-31 10:51:50|113191.7|113141.7|113189.3|113139.3|113191.7|113141.7|113184.6|113134.6|22
1735642320000|2024-12-31 10:52:00|113188.1|113138.1|113178.2|113128.2|113188.1|113138.1|113177.2|113127.2|25
1735642330000|2024-12-31 10:52:10|113180|113130|113178.3|113128.3|113182.4|113132.4|113177.5|113127.5|23
1735642340000|2024-12-31 10:52:20|113179.6|113129.6|113191.5|113141.5|113191.5|113141.5|113179.6|113129.6|16
1735642350000|2024-12-31 10:52:30|113191.4|113141.4|113184.3|113134.3|113191.4|113141.4|113183.1|113133.1|16
1735642360000|2024-12-31 10:52:40|113184.2|113134.2|113189.5|113139.5|113189.5|113139.5|113182.4|113132.4|7
1735642370000|2024-12-31 10:52:50|113189.8|113139.8|113189.8|113139.8|113193.7|113143.7|113189.8|113139.8|7
1735642380000|2024-12-31 10:53:00|113192.5|113142.5|113186.2|113136.2|113192.5|113142.5|113182.2|113132.2|18
1735642390000|2024-12-31 10:53:10|113186.4|113136.4|113196|113146|113196.6|113146.6|113186.4|113136.4|24
1735642400000|2024-12-31 10:53:20|113194.9|113144.9|113192.7|113142.7|113194.9|113144.9|113192.7|113142.7|5
1735642410000|2024-12-31 10:53:30|113192.6|113142.6|113194.9|113144.9|113195.5|113145.5|113192.5|113142.5|10
1735642420000|2024-12-31 10:53:40|113196.3|113146.3|113208.8|113158.8|113212.4|113162.4|113195.3|113145.3|17
1735642430000|2024-12-31 10:53:50|113209.7|113159.7|113216|113166|113219.2|113169.2|113209.7|113159.7|20
1735642440000|2024-12-31 10:54:00|113216.3|113166.3|113222.9|113172.9|113223.4|113173.4|113216.3|113166.3|12
1735642450000|2024-12-31 10:54:10|113223.3|113173.3|113223.6|113173.6|113225.5|113175.5|113223|113173|8
1735642460000|2024-12-31 10:54:20|113225.4|113175.4|113227.4|113177.4|113227.8|113177.8|113224.8|113174.8|24
1735642470000|2024-12-31 10:54:30|113227.3|113177.3|113226.7|113176.7|113227.5|113177.5|113226.5|113176.5|8
1735642480000|2024-12-31 10:54:40|113227|113177|113232.6|113182.6|113232.6|113182.6|113225.2|113175.2|11
1735642490000|2024-12-31 10:54:50|113230.1|113180.1|113230|113180|113231.7|113181.7|113225.7|113175.7|17
1735642500000|2024-12-31 10:55:00|113228|113178|113210.1|113160.1|113228.5|113178.5|113208.8|113158.8|21
1735642510000|2024-12-31 10:55:10|113208.7|113158.7|113191.4|113166.4|113208.7|113168.4|113191.4|113152.5|17
1735642520000|2024-12-31 10:55:20|113189.3|113164.3|113185|113160|113189.3|113164.3|113183.9|113158.9|7
1735642530000|2024-12-31 10:55:30|113185.1|113160.1|113191.3|113166.3|113191.3|113166.3|113182.1|113157.1|19
1735642540000|2024-12-31 10:55:40|113191.2|113166.2|113199.4|113174.4|113200.7|113175.7|113189|113164|11
1735642550000|2024-12-31 10:55:50|113199.3|113174.3|113209.7|113184.7|113210.9|113185.9|113199.3|113174.3|11
1735642560000|2024-12-31 10:56:00|113210.9|113185.9|113229.3|113204.3|113231|113206|113210.5|113185.5|22
1735642570000|2024-12-31 10:56:10|113229.5|113204.5|113230.3|113205.3|113231.1|113206.1|113229.2|113204.2|9
1735642580000|2024-12-31 10:56:20|113231.3|113206.3|113235.1|113210.1|113235.1|113210.1|113231.3|113206.3|10
1735642590000|2024-12-31 10:56:30|113236.2|113211.2|113238.2|113213.2|113242.9|113217.9|113236.2|113211.2|10
1735642600000|2024-12-31 10:56:40|113238.1|113213.1|113253.9|113228.9|113254.4|113229.4|113238.1|113213.1|21
1735642610000|2024-12-31 10:56:50|113253.7|113228.7|113242.5|113217.5|113253.7|113228.7|113242.5|113217.5|19
1735642620000|2024-12-31 10:57:00|113243.5|113218.5|113247.7|113222.7|113249.1|113224.1|113243.5|113218.5|12
1735642630000|2024-12-31 10:57:10|113246.8|113221.8|113245.2|113220.2|113246.8|113221.8|113244.9|113219.9|9
1735642640000|2024-12-31 10:57:20|113245|113220|113244.7|113219.7|113245|113220|113244.7|113219.7|4
1735642650000|2024-12-31 10:57:30|113244.2|113219.2|113242.8|113217.8|113244.8|113219.8|113241.5|113216.5|12
1735642660000|2024-12-31 10:57:40|113243.4|113218.4|113236.8|113211.8|113243.4|113218.4|113236.7|113211.7|11
1735642670000|2024-12-31 10:57:50|113237.2|113212.2|113238|113213|113238.2|113213.2|113236.9|113211.9|9
1735642680000|2024-12-31 10:58:00|113238.2|113213.2|113238.2|113213.2|113238.2|113213.2|113238.2|113213.2|1
1735642690000|2024-12-31 10:58:10|113239.4|113214.4|113239.7|113214.7|113242.3|113217.3|113234.3|113209.3|11
1735642700000|2024-12-31 10:58:20|113239.5|113214.5|113233.3|113208.3|113241.3|113216.3|113226|113201|22
1735642710000|2024-12-31 10:58:30|113232.2|113207.2|113227|113202|113232.3|113207.3|113227|113202|15
1735642720000|2024-12-31 10:58:40|113226.6|113201.6|113230|113205|113230|113205|113226.6|113201.6|12
1735642730000|2024-12-31 10:58:50|113227.9|113202.9|113236.5|113211.5|113237|113212|113227.1|113202.1|12
1735642740000|2024-12-31 10:59:00|113237.2|113212.2|113231.9|113206.9|113237.8|113212.8|113231.4|113206.4|6
1735642750000|2024-12-31 10:59:10|113230.7|113205.7|113226.3|113201.3|113230.7|113205.7|113221.3|113196.3|11
1735642760000|2024-12-31 10:59:20|113225.8|113200.8|113228.6|113203.6|113228.6|113203.6|113224.9|113199.9|9
1735642770000|2024-12-31 10:59:30|113228.2|113203.2|113236|113211|113236.2|113211.2|113228.2|113203.2|18
1735642780000|2024-12-31 10:59:40|113235.7|113210.7|113235.3|113210.3|113235.8|113210.8|113234.1|113209.1|11
1735642790000|2024-12-31 10:59:50|113233.5|113208.5|113226.5|113201.5|113233.5|113208.5|113223.3|113198.3|11
1735642800000|2024-12-31 11:00:00|113227.1|113202.1|113230.8|113205.8|113230.8|113205.8|113227.1|113202.1|8
1735642810000|2024-12-31 11:00:10|113230.7|113205.7|113225.8|113200.8|113230.7|113205.7|113222.9|113197.9|14
1735642820000|2024-12-31 11:00:20|113225|113200|113219|113194|113225.8|113200.8|113217.6|113192.6|18
1735642830000|2024-12-31 11:00:30|113218.8|113193.8|113217.3|113192.3|113218.8|113193.8|113216.4|113191.4|8
1735642840000|2024-12-31 11:00:40|113217.8|113192.8|113216.9|113191.9|113219.9|113194.9|113216.9|113191.9|10
1735642850000|2024-12-31 11:00:50|113217.9|113192.9|113225.9|113200.9|113228.6|113203.6|113217.9|113192.9|13
1735642860000|2024-12-31 11:01:00|113226.4|113201.4|113223.6|113198.6|113226.4|113201.4|113222.5|113197.5|10
1735642870000|2024-12-31 11:01:10|113223.4|113198.4|113219.1|113194.1|113223.4|113198.4|113218.9|113193.9|8
1735642880000|2024-12-31 11:01:20|113218.9|113193.9|113214.7|113189.7|113218.9|113193.9|113208|113183|15
1735642890000|2024-12-31 11:01:30|113214.9|113189.9|113212.1|113187.1|113215|113190|113212.1|113187.1|7
1735642900000|2024-12-31 11:01:40|113212.4|113187.4|113216.4|113191.4|113216.4|113191.4|113212.4|113187.4|7
1735642910000|2024-12-31 11:01:50|113216.8|113191.8|113215|113190|113217.1|113192.1|113214.2|113189.2|6
1735642920000|2024-12-31 11:02:00|113214.5|113189.5|113214.5|113189.5|113214.9|113189.9|113213.7|113188.7|6
1735642930000|2024-12-31 11:02:10|113215.1|113190.1|113212.1|113187.1|113215.1|113190.1|113212.1|113187.1|8
1735642940000|2024-12-31 11:02:20|113212.6|113187.6|113202.9|113177.9|113212.6|113187.6|113202.7|113177.7|16
1735642950000|2024-12-31 11:02:30|113202.6|113177.6|113214.3|113189.3|113216.1|113191.1|113202.6|113177.6|15
1735642960000|2024-12-31 11:02:40|113212.3|113187.3|113212.9|113187.9|113214.2|113189.2|113212.2|113187.2|13
1735642970000|2024-12-31 11:02:50|113212.8|113187.8|113212.4|113187.4|113214.7|113189.7|113208.8|113183.8|18
1735642980000|2024-12-31 11:03:00|113213.5|113188.5|113209.6|113184.6|113215.4|113190.4|113209.6|113184.6|7
1735642990000|2024-12-31 11:03:10|113209.8|113184.8|113191.5|113166.5|113209.8|113184.8|113190.8|113165.8|25
1735643000000|2024-12-31 11:03:20|113191.9|113166.9|113191.7|113166.7|113193.9|113168.9|113191.5|113166.5|11
1735643010000|2024-12-31 11:03:30|113191.6|113166.6|113191.1|113166.1|113192.7|113167.7|113191.1|113166.1|5
1735643020000|2024-12-31 11:03:40|113190.7|113165.7|113193.2|113168.2|113194.9|113169.9|113190.7|113165.7|20
1735643030000|2024-12-31 11:03:50|113193.3|113168.3|113193.2|113168.2|113193.3|113168.3|113192.9|113167.9|3
1735643040000|2024-12-31 11:04:00|113194.7|113169.7|113208.2|113183.2|113208.2|113183.2|113194.7|113169.7|21
1735643050000|2024-12-31 11:04:10|113207.7|113182.7|113207.9|113182.9|113207.9|113182.9|113205.6|113180.6|9
1735643060000|2024-12-31 11:04:20|113207.8|113182.8|113208.2|113183.2|113208.2|113183.2|113207.7|113182.7|4
1735643070000|2024-12-31 11:04:30|113208.4|113183.4|113203.9|113178.9|113208.7|113183.7|113203.9|113178.9|8
1735643080000|2024-12-31 11:04:40|113203.5|113178.5|113202.7|113177.7|113203.5|113178.5|113202.5|113177.5|6
1735643090000|2024-12-31 11:04:50|113202.8|113177.8|113202.8|113177.8|113204.2|113179.2|113202.8|113177.8|7
1735643100000|2024-12-31 11:05:00|113202.7|113177.7|113202.6|113177.6|113202.7|113177.7|113202.6|113177.6|2
1735643110000|2024-12-31 11:05:10|113202.9|113177.9|113205|113180|113207.6|113182.6|113202.9|113177.9|11
1735643120000|2024-12-31 11:05:20|113205.1|113180.1|113202.9|113152.9|113208.8|113183.8|113198.6|113148.6|19
1735643130000|2024-12-31 11:05:30|113203.1|113153.1|113200.2|113150.2|113209.5|113159.5|113195.3|113145.3|23
1735643140000|2024-12-31 11:05:40|113200.4|113150.4|113200|113150|113204.2|113154.2|113198.4|113148.4|18
1735643150000|2024-12-31 11:05:50|113200.1|113150.1|113217.5|113167.5|113217.5|113167.5|113200.1|113150.1|14
1735643160000|2024-12-31 11:06:00|113213.3|113163.3|113217.6|113167.6|113218.7|113168.7|113211.7|113161.7|13
1735643170000|2024-12-31 11:06:10|113216.2|113166.2|113214.2|113164.2|113216.2|113166.2|113213.9|113163.9|10
1735643180000|2024-12-31 11:06:20|113214|113164|113213|113163|113214|113164|113213|113163|5
1735643190000|2024-12-31 11:06:30|113211.7|113161.7|113212.1|113162.1|113212.2|113162.2|113211.7|113161.7|4
1735643200000|2024-12-31 11:06:40|113211.9|113161.9|113212.6|113162.6|113212.6|113162.6|113211.8|113161.8|3
1735643210000|2024-12-31 11:06:50|113212.7|113162.7|113204.8|113154.8|113212.7|113162.7|113202.2|113152.2|17
1735643220000|2024-12-31 11:07:00|113203.6|113153.6|113204.7|113154.7|113206|113156|113203.6|113153.6|12
1735643230000|2024-12-31 11:07:10|113203.3|113153.3|113191.3|113141.3|113203.3|113153.3|113189.7|113139.7|20
1735643240000|2024-12-31 11:07:20|113191.2|113141.2|113184.8|113134.8|113191.2|113141.2|113181.1|113131.1|19
1735643250000|2024-12-31 11:07:30|113184.7|113134.7|113175.3|113125.3|113185.2|113135.2|113175.3|113125.3|15
1735643260000|2024-12-31 11:07:40|113175.2|113125.2|113177.9|113127.9|113177.9|113127.9|113174|113124|11
1735643270000|2024-12-31 11:07:50|113178.1|113128.1|113180.7|113130.7|113183.3|113133.3|113176.8|113126.8|19
1735643280000|2024-12-31 11:08:00|113180.8|113130.8|113182.4|113132.4|113184.5|113134.5|113180.8|113130.8|13
1735643290000|2024-12-31 11:08:10|113180.3|113130.3|113181.5|113131.5|113182.2|113132.2|113175.7|113125.7|14
1735643300000|2024-12-31 11:08:20|113182|113132|113182.1|113132.1|113182.6|113132.6|113181.8|113131.8|8
1735643310000|2024-12-31 11:08:30|113181.5|113131.5|113186|113136|113190.5|113140.5|113179.1|113129.1|16
1735643320000|2024-12-31 11:08:40|113185.5|113135.5|113183.3|113133.3|113185.5|113135.5|113182.8|113132.8|7
1735643330000|2024-12-31 11:08:50|113183.1|113133.1|113184.9|113134.9|113185.4|113135.4|113182.6|113132.6|13
1735643340000|2024-12-31 11:09:00|113185.3|113135.3|113188.5|113138.5|113189.7|113139.7|113183.6|113133.6|15
1735643350000|2024-12-31 11:09:10|113191.3|113141.3|113194.1|113144.1|113194.1|113144.1|113189.6|113139.6|16
1735643360000|2024-12-31 11:09:20|113195.3|113145.3|113199|113149|113200.9|113150.9|113194.7|113144.7|14
1735643370000|2024-12-31 11:09:30|113198.3|113148.3|113197.8|113147.8|113199.9|113149.9|113197.7|113147.7|12
1735643380000|2024-12-31 11:09:40|113197.7|113147.7|113195.4|113145.4|113197.7|113147.7|113192.4|113142.4|11
1735643390000|2024-12-31 11:09:50|113195.3|113145.3|113193.4|113143.4|113195.3|113145.3|113192.7|113142.7|9
1735643400000|2024-12-31 11:10:00|113193.1|113143.1|113191.5|113141.5|113193.1|113143.1|113190|113140|11
1735643410000|2024-12-31 11:10:10|113192|113142|113195.2|113145.2|113195.7|113145.7|113191.8|113141.8|12
1735643420000|2024-12-31 11:10:20|113196.1|113146.1|113195.1|113145.1|113196.1|113146.1|113194.7|113144.7|5
1735643430000|2024-12-31 11:10:30|113193.7|113143.7|113193.1|113143.1|113193.7|113143.7|113192.5|113142.5|6
1735643440000|2024-12-31 11:10:40|113194.5|113144.5|113196.4|113146.4|113200.6|113150.6|113194.1|113144.1|13
1735643450000|2024-12-31 11:10:50|113196.9|113146.9|113194.6|113144.6|113196.9|113146.9|113194.6|113144.6|6
1735643460000|2024-12-31 11:11:00|113192.6|113142.6|113192.7|113142.7|113194|113144|113191.7|113141.7|10
1735643470000|2024-12-31 11:11:10|113192.8|113142.8|113177.1|113152.1|113192.9|113154.8|113177.1|113142.8|8
1735643480000|2024-12-31 11:11:20|113176.8|113151.8|113175.4|113150.4|113177.3|113152.3|113175.4|113150.4|8
1735643490000|2024-12-31 11:11:30|113174.2|113149.2|113180.2|113155.2|113181.5|113156.5|113173.5|113148.5|9
1735643500000|2024-12-31 11:11:40|113180.6|113155.6|113185.6|113160.6|113185.6|113160.6|113180.6|113155.6|18
1735643510000|2024-12-31 11:11:50|113185|113160|113185.3|113160.3|113186.8|113161.8|113184|113159|19
1735643520000|2024-12-31 11:12:00|113185.7|113160.7|113187.4|113162.4|113188.9|113163.9|113185.7|113160.7|18
1735643530000|2024-12-31 11:12:10|113186|113161|113189.1|113164.1|113189.1|113164.1|113186|113161|6
1735643540000|2024-12-31 11:12:20|113188.5|113163.5|113187.8|113162.8|113190.1|113165.1|113184.8|113159.8|20
1735643550000|2024-12-31 11:12:30|113186.4|113161.4|113188.8|113163.8|113188.8|113163.8|113185|113160|12
1735643560000|2024-12-31 11:12:40|113188.7|113163.7|113183.2|113158.2|113188.7|113163.7|113182.6|113157.6|14
1735643570000|2024-12-31 11:12:50|113184.4|113159.4|113189|113164|113189|113164|113184.4|113159.4|14
1735643580000|2024-12-31 11:13:00|113188.9|113163.9|113183.8|113158.8|113188.9|113163.9|113183.8|113158.8|15
1735643590000|2024-12-31 11:13:10|113183.1|113158.1|113182.9|113157.9|113183.1|113158.1|113182.9|113157.9|3
1735643600000|2024-12-31 11:13:20|113180.2|113155.2|113182.8|113157.8|113182.8|113157.8|113180.2|113155.2|11
1735643610000|2024-12-31 11:13:30|113182.9|113157.9|113186.8|113161.8|113187.9|113162.9|113181.6|113156.6|12
1735643620000|2024-12-31 11:13:40|113187|113162|113188|113163|113188.7|113163.7|113187|113162|5
1735643630000|2024-12-31 11:13:50|113188.6|113163.6|113184.2|113159.2|113190.4|113165.4|113183.7|113158.7|22
1735643640000|2024-12-31 11:14:00|113184.3|113159.3|113181.1|113156.1|113188.8|113163.8|113180.3|113155.3|27
1735643650000|2024-12-31 11:14:10|113181|113156|113176|113151|113181|113156|113174.3|113149.3|17
1735643660000|2024-12-31 11:14:20|113175.9|113150.9|113173.4|113148.4|113175.9|113150.9|113173.4|113148.4|8
1735643670000|2024-12-31 11:14:30|113174.1|113149.1|113163.1|113138.1|113174.1|113149.1|113161.1|113136.1|12
1735643680000|2024-12-31 11:14:40|113164.9|113139.9|113154.5|113129.5|113172.3|113141|113152.3|113120.5|17
1735643690000|2024-12-31 11:14:50|113155.2|113130.2|113157|113132|113157|113132|113155.2|113130.2|5
1735643700000|2024-12-31 11:15:00|113156.4|113131.4|113175|113125|113175|113138.4|113156.4|113124.2|10
1735643710000|2024-12-31 11:15:10|113174.9|113124.9|113162.9|113112.9|113175.1|113125.1|113162.8|113112.8|16
1735643720000|2024-12-31 11:15:20|113163|113113|113161.6|113111.6|113163|113113|113159.7|113109.7|7
1735643730000|2024-12-31 11:15:30|113161.4|113111.4|113162.7|113112.7|113164.4|113114.4|113152|113102|17
1735643740000|2024-12-31 11:15:40|113161.5|113111.5|113141.6|113116.6|113161.5|113123.2|113137|113110.4|24
1735643750000|2024-12-31 11:15:50|113142.6|113117.6|113167.1|113117.1|113169.2|113122.3|113142.2|113112.9|14
1735643760000|2024-12-31 11:16:00|113166.1|113116.1|113167|113117|113168.6|113118.6|113164.5|113114.5|13
1735643770000|2024-12-31 11:16:10|113168.4|113118.4|113166.3|113116.3|113171.8|113121.8|113166.3|113116.3|6
1735643780000|2024-12-31 11:16:20|113167.4|113117.4|113167.2|113117.2|113170.3|113120.3|113166.9|113116.9|11
1735643790000|2024-12-31 11:16:30|113167.1|113117.1|113161.1|113111.1|113167.1|113117.1|113157.9|113107.9|15
1735643800000|2024-12-31 11:16:40|113162.3|113112.3|113163.6|113113.6|113166.4|113116.4|113160.8|113110.8|16
1735643810000|2024-12-31 11:16:50|113165.3|113115.3|113165.1|113115.1|113165.3|113115.3|113163.8|113113.8|5
1735643820000|2024-12-31 11:17:00|113165|113115|113169.2|113119.2|113170.3|113120.3|113162.2|113112.2|15
1735643830000|2024-12-31 11:17:10|113168.3|113118.3|113167.7|113117.7|113168.3|113118.3|113165.4|113115.4|8
1735643840000|2024-12-31 11:17:20|113168.2|113118.2|113170.1|113120.1|113170.6|113120.6|113168.2|113118.2|7
1735643850000|2024-12-31 11:17:30|113168.7|113118.7|113170|113120|113170.8|113120.8|113168.7|113118.7|11
1735643860000|2024-12-31 11:17:40|113168.9|113118.9|113167.2|113117.2|113169|113119|113167.2|113117.2|4
1735643870000|2024-12-31 11:17:50|113166.9|113116.9|113165|113115|113166.9|113116.9|113165|113115|5
1735643880000|2024-12-31 11:18:00|113163.6|113113.6|113164.4|113114.4|113165.3|113115.3|113163.2|113113.2|6
1735643890000|2024-12-31 11:18:10|113165.6|113115.6|113167.2|113117.2|113167.2|113117.2|113165.6|113115.6|4
1735643900000|2024-12-31 11:18:20|113166.9|113116.9|113166.4|113116.4|113166.9|113116.9|113165.5|113115.5|8
1735643910000|2024-12-31 11:18:30|113167.9|113117.9|113168.6|113118.6|113168.6|113118.6|113167.7|113117.7|5
1735643920000|2024-12-31 11:18:40|113168.9|113118.9|113169.2|113119.2|113169.2|113119.2|113168.6|113118.6|6
1735643930000|2024-12-31 11:18:50|113167.9|113117.9|113168.5|113118.5|113168.5|113118.5|113167.3|113117.3|11
1735643940000|2024-12-31 11:19:00|113168.6|113118.6|113168.4|113118.4|113168.7|113118.7|113167.2|113117.2|9
1735643950000|2024-12-31 11:19:10|113168.3|113118.3|113162.4|113112.4|113168.4|113118.4|113162.4|113112.4|11
1735643960000|2024-12-31 11:19:20|113161.6|113111.6|113163|113113|113163.6|113113.6|113160.9|113110.9|8
1735643970000|2024-12-31 11:19:30|113163.1|113113.1|113169.7|113119.7|113169.7|113119.7|113162.8|113112.8|7
1735643980000|2024-12-31 11:19:40|113170.9|113120.9|113172.3|113122.3|113172.6|113122.6|113170.9|113120.9|10
1735643990000|2024-12-31 11:19:50|113171.8|113121.8|113178.9|113128.9|113179.4|113129.4|113170.4|113120.4|15
1735644000000|2024-12-31 11:20:00|113189.7|113139.7|113203.1|113153.1|113205.5|113155.5|113189.7|113139.7|33
1735644010000|2024-12-31 11:20:10|113203.5|113153.5|113203.5|113153.5|113203.5|113153.5|113203.5|113153.5|1
1735644020000|2024-12-31 11:20:20|113203.8|113153.8|113198.6|113148.6|113203.8|113153.8|113195|113145|12
1735644030000|2024-12-31 11:20:30|113197.4|113147.4|113188.1|113138.1|113197.4|113147.4|113185.4|113135.4|11
1735644040000|2024-12-31 11:20:40|113188.7|113138.7|113198|113148|113200.2|113150.2|113188.7|113138.7|10
1735644050000|2024-12-31 11:20:50|113196.8|113146.8|113192.2|113142.2|113196.8|113146.8|113192.2|113142.2|8
1735644060000|2024-12-31 11:21:00|113192.3|113142.3|113185.7|113135.7|113192.3|113142.3|113185.7|113135.7|12
1735644070000|2024-12-31 11:21:10|113187.1|113137.1|113184.3|113134.3|113187.1|113137.1|113184.3|113134.3|5
1735644080000|2024-12-31 11:21:20|113184.2|113134.2|113185.6|113135.6|113185.6|113135.6|113184.2|113134.2|4
1735644090000|2024-12-31 11:21:30|113186.8|113136.8|113180.8|113130.8|113188.1|113138.1|113180.5|113130.5|10
1735644100000|2024-12-31 11:21:40|113181|113131|113182|113132|113182.7|113132.7|113178.4|113128.4|13
1735644110000|2024-12-31 11:21:50|113181.7|113131.7|113175.9|113125.9|113181.7|113131.7|113175.9|113125.9|7
1735644120000|2024-12-31 11:22:00|113174.5|113124.5|113172.6|113122.6|113174.5|113124.5|113168.9|113118.9|25
1735644130000|2024-12-31 11:22:10|113173.9|113123.9|113176.2|113126.2|113179.2|113129.2|113169.7|113119.7|18
1735644140000|2024-12-31 11:22:20|113177|113127|113179|113129|113179|113129|113177|113127|12
1735644150000|2024-12-31 11:22:30|113180.2|113130.2|113188.6|113138.6|113188.6|113138.6|113180.2|113130.2|5
1735644160000|2024-12-31 11:22:40|113188|113138|113185|113135|113188|113138|113184.9|113134.9|10
1735644170000|2024-12-31 11:22:50|113185.1|113135.1|113184|113134|113186.1|113136.1|113184|113134|7
1735644180000|2024-12-31 11:23:00|113183.9|113133.9|113187.8|113137.8|113187.8|113137.8|113183.7|113133.7|12
1735644190000|2024-12-31 11:23:10|113188.2|113138.2|113186.8|113136.8|113193|113143|113186.1|113136.1|18
1735644200000|2024-12-31 11:23:20|113186.6|113136.6|113185.8|113135.8|113188.3|113138.3|113185.5|113135.5|11
1735644210000|2024-12-31 11:23:30|113185.9|113135.9|113185.9|113135.9|113186|113136|113185.9|113135.9|3
1735644220000|2024-12-31 11:23:40|113186.6|113136.6|113193.3|113143.3|113193.3|113143.3|113186.6|113136.6|10
1735644230000|2024-12-31 11:23:50|113193.5|113143.5|113193.8|113143.8|113193.9|113143.9|113192.6|113142.6|8
1735644240000|2024-12-31 11:24:00|113193.9|113143.9|113193.8|113143.8|113194.1|113144.1|113193.8|113143.8|4
1735644250000|2024-12-31 11:24:10|113194.1|113144.1|113201.3|113151.3|113201.5|113151.5|113194.1|113144.1|18
1735644260000|2024-12-31 11:24:20|113201.4|113151.4|113201.4|113151.4|113201.4|113151.4|113201.1|113151.1|5
1735644270000|2024-12-31 11:24:30|113201.2|113151.2|113201.1|113151.1|113201.2|113151.2|113201.1|113151.1|2
1735644280000|2024-12-31 11:24:40|113201.4|113151.4|113204.1|113154.1|113204.1|113154.1|113201.4|113151.4|6
1735644290000|2024-12-31 11:24:50|113204.2|113154.2|113203|113153|113207.1|113157.1|113202.4|113152.4|15
1735644300000|2024-12-31 11:25:00|113202.7|113152.7|113200.3|113150.3|113202.7|113152.7|113199.8|113149.8|8
1735644310000|2024-12-31 11:25:10|113199.8|113149.8|113197|113147|113200.3|113150.3|113196.7|113146.7|11
1735644320000|2024-12-31 11:25:20|113195.2|113145.2|113191|113141|113195.2|113145.2|113187.3|113137.3|12
1735644330000|2024-12-31 11:25:30|113191.3|113141.3|113186.7|113136.7|113191.3|113141.3|113186.1|113136.1|9
1735644340000|2024-12-31 11:25:40|113186.1|113136.1|113174.1|113124.1|113187.3|113137.3|113174.1|113124.1|16
1735644350000|2024-12-31 11:25:50|113175.2|113125.2|113177.2|113127.2|113177.5|113127.5|113172.7|113122.7|15
1735644360000|2024-12-31 11:26:00|113177.7|113127.7|113184.6|113134.6|113185.5|113135.5|113175.9|113125.9|17
1735644370000|2024-12-31 11:26:10|113185|113135|113201.8|113151.8|113202.7|113152.7|113185|113135|14
1735644380000|2024-12-31 11:26:20|113201.7|113151.7|113196.7|113146.7|113201.7|113151.7|113194.3|113144.3|9
1735644390000|2024-12-31 11:26:30|113196.4|113146.4|113191.5|113141.5|113201.4|113151.4|113191.5|113141.5|10
1735644400000|2024-12-31 11:26:40|113188.8|113138.8|113180|113130|113190.2|113140.2|113180|113130|19
1735644410000|2024-12-31 11:26:50|113180.6|113130.6|113175.8|113125.8|113180.6|113130.6|113175.8|113125.8|17
1735644420000|2024-12-31 11:27:00|113175.6|113125.6|113184.5|113134.5|113190.5|113140.5|113175.6|113125.6|20
1735644430000|2024-12-31 11:27:10|113185.8|113135.8|113188.4|113138.4|113192.3|113142.3|113185.8|113135.8|18
1735644440000|2024-12-31 11:27:20|113188.2|113138.2|113183.9|113133.9|113188.2|113138.2|113182.8|113132.8|12
1735644450000|2024-12-31 11:27:30|113186.4|113136.4|113184.3|113134.3|113186.4|113136.4|113180.7|113130.7|16
1735644460000|2024-12-31 11:27:40|113183.3|113133.3|113180.9|113130.9|113184.2|113134.2|113180.9|113130.9|7
1735644470000|2024-12-31 11:27:50|113182.1|113132.1|113181.3|113131.3|113182.1|113132.1|113179.4|113129.4|9
1735644480000|2024-12-31 11:28:00|113181.9|113131.9|113180.3|113130.3|113181.9|113131.9|113179.3|113129.3|9
1735644490000|2024-12-31 11:28:10|113181.5|113131.5|113183.9|113133.9|113184.6|113134.6|113181.5|113131.5|6
1735644500000|2024-12-31 11:28:20|113185.2|113135.2|113186.1|113136.1|113186.8|113136.8|113180.2|113130.2|18
1735644510000|2024-12-31 11:28:30|113185.5|113135.5|113183.9|113133.9|113186.2|113136.2|113183.2|113133.2|11
1735644520000|2024-12-31 11:28:40|113183.2|113133.2|113181.2|113131.2|113186.6|113136.6|113178.4|113128.4|27
1735644530000|2024-12-31 11:28:50|113180.6|113130.6|113180.8|113130.8|113182.2|113132.2|113177.9|113127.9|10
1735644540000|2024-12-31 11:29:00|113180.4|113130.4|113183.3|113133.3|113191.5|113141.5|113180.1|113130.1|21
1735644550000|2024-12-31 11:29:10|113183.1|113133.1|113181.2|113131.2|113183.1|113133.1|113181.2|113131.2|4
1735644560000|2024-12-31 11:29:20|113181.1|113131.1|113182.4|113132.4|113182.6|113132.6|113181|113131|7
1735644570000|2024-12-31 11:29:30|113182.1|113132.1|113187.6|113137.6|113187.7|113137.7|113181.7|113131.7|8
1735644580000|2024-12-31 11:29:40|113187.8|113137.8|113188.2|113138.2|113188.2|113138.2|113187.8|113137.8|2
1735644600000|2024-12-31 11:30:00|113187.6|113137.6|113193.5|113143.5|113193.5|113143.5|113186|113136|16
1735644610000|2024-12-31 11:30:10|113192.9|113142.9|113205.1|113155.1|113207.9|113157.9|113192.9|113142.9|15
1735644620000|2024-12-31 11:30:20|113205|113155|113193.7|113143.7|113205|113155|113192.8|113142.8|8
1735644630000|2024-12-31 11:30:30|113193.3|113143.3|113195.7|113145.7|113195.8|113145.8|113192.7|113142.7|6
1735644640000|2024-12-31 11:30:40|113195.8|113145.8|113181.1|113131.1|113195.8|113145.8|113178.1|113128.1|9
1735644650000|2024-12-31 11:30:50|113182.4|113132.4|113185.6|113135.6|113185.6|113135.6|113181.1|113131.1|8
1735644660000|2024-12-31 11:31:00|113187.6|113137.6|113199.7|113149.7|113201|113151|113187.6|113137.6|18
1735644670000|2024-12-31 11:31:10|113199.4|113149.4|113199.3|113149.3|113200.9|113150.9|113199.3|113149.3|4
1735644680000|2024-12-31 11:31:20|113199.4|113149.4|113200.3|113150.3|113200.3|113150.3|113199.4|113149.4|5
1735644690000|2024-12-31 11:31:30|113200.1|113150.1|113198.6|113148.6|113200.5|113150.5|113197.6|113147.6|11
1735644700000|2024-12-31 11:31:40|113199.8|113149.8|113193.1|113143.1|113200.9|113150.9|113192.4|113142.4|17
1735644710000|2024-12-31 11:31:50|113193|113143|113191.4|113141.4|113193|113143|113191.4|113141.4|4
1735644720000|2024-12-31 11:32:00|113191.7|113141.7|113199.9|113149.9|113200.8|113150.8|113191.7|113141.7|9
1735644730000|2024-12-31 11:32:10|113201.4|113151.4|113204.7|113154.7|113204.9|113154.9|113201.4|113151.4|4
1735644740000|2024-12-31 11:32:20|113205.9|113155.9|113220.9|113170.9|113221.4|113171.4|113205.9|113155.9|11
1735644750000|2024-12-31 11:32:30|113220.8|113170.8|113226.9|113176.9|113229.5|113179.5|113217|113167|14
1735644760000|2024-12-31 11:32:40|113226.4|113176.4|113228.6|113178.6|113229.3|113179.3|113226.2|113176.2|5
1735644770000|2024-12-31 11:32:50|113227.9|113177.9|113223.4|113173.4|113229.2|113179.2|113223.4|113173.4|10
1735644780000|2024-12-31 11:33:00|113224.1|113174.1|113219.6|113169.6|113224.6|113174.6|113214.4|113164.4|14
1735644790000|2024-12-31 11:33:10|113219.7|113169.7|113218.3|113168.3|113219.7|113169.7|113218.3|113168.3|3
1735644800000|2024-12-31 11:33:20|113218.2|113168.2|113221|113171|113222|113172|113218.2|113168.2|7
1735644810000|2024-12-31 11:33:30|113221.1|113171.1|113227.2|113177.2|113227.2|113177.2|113221.1|113171.1|8
1735644820000|2024-12-31 11:33:40|113227.8|113177.8|113229.9|113179.9|113232.6|113182.6|113226.5|113176.5|13
1735644830000|2024-12-31 11:33:50|113229.7|113179.7|113230.3|113180.3|113230.5|113180.5|113229.5|113179.5|7
1735644840000|2024-12-31 11:34:00|113229.7|113179.7|113230.5|113180.5|113239.2|113189.2|113229.6|113179.6|19
1735644850000|2024-12-31 11:34:10|113230.4|113180.4|113238.6|113188.6|113241.1|113191.1|113229.5|113179.5|23
1735644860000|2024-12-31 11:34:20|113239.8|113189.8|113241.3|113191.3|113242.4|113192.4|113239.8|113189.8|12
1735644870000|2024-12-31 11:34:30|113239|113189|113238.3|113188.3|113239.1|113189.1|113236.1|113186.1|12
1735644880000|2024-12-31 11:34:40|113237.8|113187.8|113239.3|113189.3|113240.1|113190.1|113236.3|113186.3|17
1735644890000|2024-12-31 11:34:50|113239.1|113189.1|113243.4|113193.4|113243.8|113193.8|113237.3|113187.3|21
1735644900000|2024-12-31 11:35:00|113240.9|113190.9|113233.7|113183.7|113240.9|113190.9|113231.3|113181.3|21
1735644910000|2024-12-31 11:35:10|113232.4|113182.4|113226.4|113176.4|113232.4|113182.4|113225.7|113175.7|12
1735644920000|2024-12-31 11:35:20|113225.8|113175.8|113228.1|113178.1|113228.1|113178.1|113225.8|113175.8|8
1735644930000|2024-12-31 11:35:30|113227.6|113177.6|113227.6|113177.6|113227.6|113177.6|113227.6|113177.6|1
1735644940000|2024-12-31 11:35:40|113227.1|113177.1|113234.8|113184.8|113234.8|113184.8|113227.1|113177.1|11
1735644950000|2024-12-31 11:35:50|113234.9|113184.9|113236.8|113186.8|113236.8|113186.8|113229.7|113179.7|14
1735644960000|2024-12-31 11:36:00|113237.9|113187.9|113236.2|113186.2|113238.3|113188.3|113236.2|113186.2|8
1735644970000|2024-12-31 11:36:10|113236.1|113186.1|113246.1|113196.1|113246.1|113196.1|113235.3|113185.3|11
1735644980000|2024-12-31 11:36:20|113245.8|113195.8|113246.1|113196.1|113247.2|113197.2|113243.4|113193.4|11
1735644990000|2024-12-31 11:36:30|113246.3|113196.3|113249.5|113199.5|113250.6|113200.6|113246.3|113196.3|9
1735645000000|2024-12-31 11:36:40|113248.9|113198.9|113246.1|113196.1|113248.9|113198.9|113246.1|113196.1|5
1735645010000|2024-12-31 11:36:50|113246|113196|113250.5|113200.5|113250.5|113200.5|113245.9|113195.9|6
1735645020000|2024-12-31 11:37:00|113249.7|113199.7|113250.7|113200.7|113251.6|113201.6|113249.1|113199.1|8
1735645030000|2024-12-31 11:37:10|113250.6|113200.6|113246.5|113196.5|113251.2|113201.2|113246.5|113196.5|13
1735645050000|2024-12-31 11:37:30|113245.8|113195.8|113251.3|113201.3|113251.3|113201.3|113245.8|113195.8|12
1735645060000|2024-12-31 11:37:40|113249.8|113199.8|113246.6|113196.6|113249.8|113199.8|113242.8|113192.8|4
1735645070000|2024-12-31 11:37:50|113246.3|113196.3|113235.6|113185.6|113246.3|113196.3|113232.4|113182.4|19
1735645080000|2024-12-31 11:38:00|113235.9|113185.9|113240.2|113190.2|113240.2|113190.2|113235.5|113185.5|9
1735645090000|2024-12-31 11:38:10|113240.6|113190.6|113239.6|113189.6|113241.1|113191.1|113239|113189|8
1735645100000|2024-12-31 11:38:20|113239.7|113189.7|113246.1|113196.1|113249.1|113199.1|113239.5|113189.5|12
1735645110000|2024-12-31 11:38:30|113247.5|113197.5|113246.5|113196.5|113247.5|113197.5|113246.2|113196.2|13
1735645120000|2024-12-31 11:38:40|113246.4|113196.4|113241|113191|113246.4|113196.4|113241|113191|7
1735645130000|2024-12-31 11:38:50|113241.6|113191.6|113244.4|113194.4|113245.1|113195.1|113241.6|113191.6|7
1735645140000|2024-12-31 11:39:00|113244.5|113194.5|113248.9|113198.9|113249.7|113199.7|113244.5|113194.5|7
1735645150000|2024-12-31 11:39:10|113248.7|113198.7|113249.9|113199.9|113249.9|113199.9|113247.5|113197.5|6
1735645160000|2024-12-31 11:39:20|113251.1|113201.1|113249.6|113199.6|113254|113204|113249.6|113199.6|14
1735645170000|2024-12-31 11:39:30|113249.5|113199.5|113247.6|113197.6|113249.5|113199.5|113247.6|113197.6|11
1735645180000|2024-12-31 11:39:40|113247.5|113197.5|113244.8|113194.8|113248.7|113198.7|113243.7|113193.7|16
1735645190000|2024-12-31 11:39:50|113245.2|113195.2|113245.3|113195.3|113245.3|113195.3|113245.2|113195.2|2
1735645200000|2024-12-31 11:40:00|113245.2|113195.2|113247.9|113197.9|113247.9|113197.9|113245.2|113195.2|10
1735645210000|2024-12-31 11:40:10|113248.1|113198.1|113245.7|113195.7|113250|113200|113245.2|113195.2|28
1735645220000|2024-12-31 11:40:20|113245.5|113195.5|113245|113195|113249.1|113199.1|113245|113195|10
1735645230000|2024-12-31 11:40:30|113247|113197|113244.3|113194.3|113247|113197|113234.7|113184.7|25
1735645240000|2024-12-31 11:40:40|113244.6|113194.6|113247.3|113197.3|113247.3|113197.3|113244.6|113194.6|9
1735645250000|2024-12-31 11:40:50|113248.4|113198.4|113241.1|113191.1|113249.1|113199.1|113241.1|113191.1|9
1735645260000|2024-12-31 11:41:00|113240.6|113190.6|113241.4|113191.4|113241.6|113191.6|113240.1|113190.1|7
1735645270000|2024-12-31 11:41:10|113242.6|113192.6|113245.9|113195.9|113245.9|113195.9|113242.6|113192.6|9
1735645280000|2024-12-31 11:41:20|113245.8|113195.8|113245.1|113195.1|113245.8|113195.8|113245.1|113195.1|3
1735645290000|2024-12-31 11:41:30|113245|113195|113256.3|113206.3|113256.4|113206.4|113245|113195|17
1735645300000|2024-12-31 11:41:40|113256.4|113206.4|113252.4|113202.4|113256.4|113206.4|113251.2|113201.2|20
1735645310000|2024-12-31 11:41:50|113251.5|113201.5|113248.7|113198.7|113252.2|113202.2|113246.6|113196.6|17
1735645320000|2024-12-31 11:42:00|113248.3|113198.3|113251.9|113201.9|113255.1|113205.1|113247.8|113197.8|17
1735645330000|2024-12-31 11:42:10|113250.7|113200.7|113258.3|113208.3|113258.3|113208.3|113250.4|113200.4|8
1735645340000|2024-12-31 11:42:20|113259.7|113209.7|113254.3|113204.3|113260.7|113210.7|113252.6|113202.6|14
1735645350000|2024-12-31 11:42:30|113254.6|113204.6|113246.3|113196.3|113254.9|113204.9|113246.2|113196.2|6
1735645360000|2024-12-31 11:42:40|113247.5|113197.5|113253.1|113203.1|113253.1|113203.1|113247.5|113197.5|8
1735645370000|2024-12-31 11:42:50|113253|113203|113253.6|113203.6|113254.5|113204.5|113248.8|113198.8|15
1735645380000|2024-12-31 11:43:00|113253.7|113203.7|113257.9|113207.9|113257.9|113207.9|113253.7|113203.7|10
1735645390000|2024-12-31 11:43:10|113257.4|113207.4|113257.3|113207.3|113257.8|113207.8|113255.4|113205.4|12
1735645400000|2024-12-31 11:43:20|113257.8|113207.8|113261.9|113211.9|113261.9|113211.9|113257.3|113207.3|12
1735645410000|2024-12-31 11:43:30|113260|113210|113264.1|113214.1|113264.1|113214.1|113260|113210|8
1735645420000|2024-12-31 11:43:40|113265.4|113215.4|113266.6|113216.6|113268|113218|113265.3|113215.3|8
1735645430000|2024-12-31 11:43:50|113263.7|113213.7|113262.7|113212.7|113263.7|113213.7|113262.3|113212.3|7
1735645440000|2024-12-31 11:44:00|113261.6|113211.6|113263.9|113213.9|113265.5|113215.5|113261.6|113211.6|14
1735645450000|2024-12-31 11:44:10|113263.2|113213.2|113261.7|113211.7|113265.3|113215.3|113261.7|113211.7|11
1735645460000|2024-12-31 11:44:20|113262.2|113212.2|113262.5|113212.5|113262.6|113212.6|113262.2|113212.2|6
1735645470000|2024-12-31 11:44:30|113262.3|113212.3|113259.9|113209.9|113262.3|113212.3|113259.9|113209.9|6
1735645480000|2024-12-31 11:44:40|113259.6|113209.6|113259.6|113209.6|113259.7|113209.7|113257.7|113207.7|14
1735645490000|2024-12-31 11:44:50|113257.7|113207.7|113260|113210|113260|113210|113257.3|113207.3|10
1735645500000|2024-12-31 11:45:00|113261.3|113211.3|113266.8|113216.8|113267.8|113217.8|113261.3|113211.3|17
1735645510000|2024-12-31 11:45:10|113266.7|113216.7|113265.2|113215.2|113266.7|113216.7|113265.2|113215.2|4
1735645520000|2024-12-31 11:45:20|113265|113215|113259.9|113209.9|113265.1|113215.1|113259.8|113209.8|11
1735645530000|2024-12-31 11:45:30|113259.2|113209.2|113251.5|113201.5|113259.3|113209.3|113251.5|113201.5|10
1735645540000|2024-12-31 11:45:40|113251.1|113201.1|113254.2|113204.2|113254.2|113204.2|113251.1|113201.1|8
1735645550000|2024-12-31 11:45:50|113254.3|113204.3|113253.9|113203.9|113254.3|113204.3|113252.1|113202.1|5
1735645560000|2024-12-31 11:46:00|113253.4|113203.4|113254.1|113204.1|113254.1|113204.1|113253.4|113203.4|3
1735645570000|2024-12-31 11:46:10|113253.4|113203.4|113248.8|113198.8|113253.4|113203.4|113247.5|113197.5|5
1735645580000|2024-12-31 11:46:20|113248.4|113198.4|113247.4|113197.4|113248.4|113198.4|113247.4|113197.4|6
1735645590000|2024-12-31 11:46:30|113247.3|113197.3|113245.2|113195.2|113247.9|113197.9|113243.2|113193.2|11
1735645600000|2024-12-31 11:46:40|113237.9|113187.9|113236.8|113186.8|113237.9|113187.9|113233.7|113183.7|15
1735645610000|2024-12-31 11:46:50|113236.7|113186.7|113238.1|113188.1|113239.7|113189.7|113236.7|113186.7|8
1735645620000|2024-12-31 11:47:00|113239.5|113189.5|113243.9|113193.9|113246.7|113196.7|113239.5|113189.5|18
1735645630000|2024-12-31 11:47:10|113243.8|113193.8|113245.8|113195.8|113245.8|113195.8|113243.7|113193.7|7
1735645640000|2024-12-31 11:47:20|113246.1|113196.1|113250.3|113200.3|113251.5|113201.5|113246|113196|6
1735645650000|2024-12-31 11:47:30|113249.9|113199.9|113245.3|113195.3|113251.7|113201.7|113244.3|113194.3|18
1735645660000|2024-12-31 11:47:40|113245.5|113195.5|113244.9|113194.9|113245.5|113195.5|113244|113194|12
1735645670000|2024-12-31 11:47:50|113244.2|113194.2|113243.5|113193.5|113244.2|113194.2|113243|113193|4
1735645680000|2024-12-31 11:48:00|113242.9|113192.9|113247.5|113197.5|113248.1|113198.1|113242.9|113192.9|10
1735645690000|2024-12-31 11:48:10|113248.1|113198.1|113247.6|113197.6|113248.2|113198.2|113247.5|113197.5|5
1735645700000|2024-12-31 11:48:20|113248.2|113198.2|113247|113197|113250.2|113200.2|113247|113197|10
1735645710000|2024-12-31 11:48:30|113247.1|113197.1|113247.1|113197.1|113247.2|113197.2|113247.1|113197.1|3
1735645720000|2024-12-31 11:48:40|113247.7|113197.7|113254.2|113204.2|113254.9|113204.9|113247.7|113197.7|3
1735645730000|2024-12-31 11:48:50|113254.4|113204.4|113252.8|113202.8|113255.2|113205.2|113252.7|113202.7|12
1735645740000|2024-12-31 11:49:00|113254.2|113204.2|113254.4|113204.4|113254.4|113204.4|113254.2|113204.2|3
1735645750000|2024-12-31 11:49:10|113254.3|113204.3|113256.4|113206.4|113257.7|113207.7|113254.3|113204.3|15
1735645760000|2024-12-31 11:49:20|113257|113207|113257.5|113207.5|113258.6|113208.6|113257|113207|5
1735645770000|2024-12-31 11:49:30|113258.7|113208.7|113258|113208|113260.2|113210.2|113258|113208|5
1735645780000|2024-12-31 11:49:40|113257.5|113207.5|113258.1|113208.1|113258.5|113208.5|113257.4|113207.4|6
1735645790000|2024-12-31 11:49:50|113258.2|113208.2|113258.5|113208.5|113260.4|113210.4|113257.7|113207.7|10
1735645800000|2024-12-31 11:50:00|113258.7|113208.7|113260.2|113210.2|113260.2|113210.2|113258.4|113208.4|7
1735645810000|2024-12-31 11:50:10|113260.4|113210.4|113264.5|113214.5|113265|113215|113260.2|113210.2|11
1735645820000|2024-12-31 11:50:20|113264.9|113214.9|113252.7|113202.7|113265.2|113215.2|113252.7|113202.7|12
1735645830000|2024-12-31 11:50:30|113251.8|113201.8|113245.7|113195.7|113251.8|113201.8|113245.7|113195.7|11
1735645840000|2024-12-31 11:50:40|113247|113197|113259.5|113209.5|113259.5|113209.5|113247|113197|13
1735645850000|2024-12-31 11:50:50|113259.9|113209.9|113259.8|113209.8|113260.4|113210.4|113259.6|113209.6|5
1735645860000|2024-12-31 11:51:00|113259.7|113209.7|113249.2|113199.2|113259.7|113209.7|113247.4|113197.4|14
1735645870000|2024-12-31 11:51:10|113249.3|113199.3|113250.2|113200.2|113250.2|113200.2|113249.3|113199.3|3
1735645880000|2024-12-31 11:51:20|113251.2|113201.2|113251.2|113201.2|113251.2|113201.2|113251.2|113201.2|1
1735645890000|2024-12-31 11:51:30|113255.1|113205.1|113255.4|113205.4|113255.5|113205.5|113253.2|113203.2|7
1735645900000|2024-12-31 11:51:40|113254.6|113204.6|113255.4|113205.4|113255.4|113205.4|113254.4|113204.4|4
1735645910000|2024-12-31 11:51:50|113255.8|113205.8|113258.2|113208.2|113258.2|113208.2|113255.3|113205.3|8
1735645920000|2024-12-31 11:52:00|113257.8|113207.8|113258.6|113208.6|113258.6|113208.6|113257.6|113207.6|7
1735645930000|2024-12-31 11:52:10|113259.6|113209.6|113264.2|113214.2|113264.2|113214.2|113259.6|113209.6|14
1735645940000|2024-12-31 11:52:20|113264.3|113214.3|113262.2|113212.2|113264.3|113214.3|113262.2|113212.2|7
1735645950000|2024-12-31 11:52:30|113262|113212|113259.6|113209.6|113262.3|113212.3|113259.6|113209.6|10
1735645960000|2024-12-31 11:52:40|113259.4|113209.4|113256.8|113206.8|113259.4|113209.4|113256.8|113206.8|6
1735645980000|2024-12-31 11:53:00|113256.6|113206.6|113256.3|113206.3|113256.6|113206.6|113256.3|113206.3|3
1735645990000|2024-12-31 11:53:10|113256.4|113206.4|113256.4|113206.4|113257.3|113207.3|113256.4|113206.4|9
1735646000000|2024-12-31 11:53:20|113256.7|113206.7|113257.2|113207.2|113257.2|113207.2|113256.7|113206.7|2
1735646010000|2024-12-31 11:53:30|113258.6|113208.6|113259.7|113209.7|113259.7|113209.7|113258.6|113208.6|4
1735646020000|2024-12-31 11:53:40|113260|113210|113260|113210|113260|113210|113260|113210|1
1735646030000|2024-12-31 11:53:50|113249.4|113224.4|113262.2|113237.2|113264.9|113239.9|113249.4|113224.4|13
1735646040000|2024-12-31 11:54:00|113261.2|113236.2|113260.1|113235.1|113261.9|113236.9|113260.1|113235.1|8
1735646050000|2024-12-31 11:54:10|113259.6|113234.6|113258.7|113233.7|113259.7|113234.7|113258.6|113233.6|7
1735646060000|2024-12-31 11:54:20|113258.6|113233.6|113244.1|113219.1|113272.8|113247.8|113244.1|113207.5|28
1735646070000|2024-12-31 11:54:30|113244.4|113219.4|113238.6|113213.6|113244.4|113219.4|113238|113213|20
1735646080000|2024-12-31 11:54:40|113239.9|113214.9|113236.2|113211.2|113240.5|113215.5|113235.4|113210.4|14
1735646090000|2024-12-31 11:54:50|113236.9|113211.9|113232.4|113207.4|113236.9|113211.9|113231.9|113206.9|8
1735646100000|2024-12-31 11:55:00|113229.8|113204.8|113225.3|113200.3|113231.1|113206.1|113222.3|113197.3|24
1735646110000|2024-12-31 11:55:10|113221.2|113196.2|113217.2|113192.2|113221.2|113196.2|113217.2|113192.2|8
1735646120000|2024-12-31 11:55:20|113216.4|113191.4|113209.1|113184.1|113217.1|113192.1|113208.4|113183.4|6
1735646130000|2024-12-31 11:55:30|113209.2|113184.2|113206.8|113181.8|113210.4|113185.4|113204.5|113179.5|10
1735646140000|2024-12-31 11:55:40|113207.8|113182.8|113206|113181|113210.9|113185.9|113205|113180|20
1735646150000|2024-12-31 11:55:50|113206.5|113181.5|113198|113173|113206.5|113181.5|113198|113173|14
1735646160000|2024-12-31 11:56:00|113197.1|113172.1|113195.4|113170.4|113198.5|113173.5|113195.4|113170.4|10
1735646170000|2024-12-31 11:56:10|113201.2|113176.2|113206.9|113181.9|113209.7|113184.7|113200.5|113175.5|14
1735646180000|2024-12-31 11:56:20|113205.1|113180.1|113201|113176|113205.1|113180.1|113191|113166|25
1735646190000|2024-12-31 11:56:30|113200.8|113175.8|113201.1|113176.1|113201.4|113176.4|113200.8|113175.8|5
1735646200000|2024-12-31 11:56:40|113203.9|113178.9|113205.1|113180.1|113207.6|113182.6|113202.5|113177.5|12
1735646210000|2024-12-31 11:56:50|113204.9|113179.9|113204.6|113179.6|113204.9|113179.9|113203|113178|11
1735646220000|2024-12-31 11:57:00|113203.9|113178.9|113200.6|113175.6|113205.6|113180.6|113200.6|113175.6|8
1735646230000|2024-12-31 11:57:10|113199.7|113174.7|113199.6|113174.6|113202|113177|113199.5|113174.5|8
1735646240000|2024-12-31 11:57:20|113201.6|113176.6|113198.5|113173.5|113201.6|113176.6|113198|113173|9
1735646250000|2024-12-31 11:57:30|113199.4|113174.4|113200.9|113175.9|113208.9|113183.9|113199|113174|23
1735646260000|2024-12-31 11:57:40|113201.7|113176.7|113199.7|113174.7|113201.9|113176.9|113194.5|113169.5|12
1735646270000|2024-12-31 11:57:50|113199.6|113174.6|113201.1|113176.1|113201.8|113176.8|113199.2|113174.2|12
1735646280000|2024-12-31 11:58:00|113200.3|113175.3|113203.9|113178.9|113207.3|113182.3|113193.2|113168.2|8
1735646290000|2024-12-31 11:58:10|113205.6|113180.6|113203.1|113178.1|113206.2|113181.2|113203|113178|12
1735646300000|2024-12-31 11:58:20|113203|113178|113205.7|113180.7|113206.6|113181.6|113198.6|113173.6|14
1735646310000|2024-12-31 11:58:30|113206.6|113181.6|113205.8|113180.8|113208.2|113183.2|113204.4|113179.4|13
1735646320000|2024-12-31 11:58:40|113204.4|113179.4|113204|113179|113205.8|113180.8|113203.9|113178.9|6
1735646330000|2024-12-31 11:58:50|113202.9|113177.9|113206.1|113181.1|113208.8|113183.8|113197.9|113172.9|19
1735646340000|2024-12-31 11:59:00|113205.6|113180.6|113206.1|113181.1|113207.2|113182.2|113201.1|113176.1|14
1735646350000|2024-12-31 11:59:10|113205.6|113180.6|113207.9|113182.9|113209.5|113184.5|113205.6|113180.6|16
1735646360000|2024-12-31 11:59:20|113207.8|113182.8|113207|113182|113209.8|113184.8|113206.5|113181.5|17
1735646370000|2024-12-31 11:59:30|113206|113181|113201.6|113176.6|113207|113182|113201.6|113176.6|13
1735646380000|2024-12-31 11:59:40|113202.6|113177.6|113195.6|113170.6|113202.6|113177.6|113195.3|113170.3|23
1735646390000|2024-12-31 11:59:50|113195.3|113170.3|113203.2|113178.2|113206.2|113181.2|113195.3|113170.3|12
1735646400000|2024-12-31 12:00:00|113203.5|113178.5|113182.4|113157.4|113203.5|113178.5|113181|113156|32
1735646410000|2024-12-31 12:00:10|113181.8|113156.8|113181.8|113156.8|113181.8|113156.8|113179|113154|13
1735646420000|2024-12-31 12:00:20|113181.9|113156.9|113170.2|113145.2|113181.9|113156.9|113167.9|113142.9|12
1735646430000|2024-12-31 12:00:30|113170.3|113145.3|113173.7|113148.7|113177.5|113152.5|113170.3|113145.3|12
1735646440000|2024-12-31 12:00:40|113172.7|113147.7|113181.4|113156.4|113181.4|113156.4|113172.7|113147.7|11
1735646450000|2024-12-31 12:00:50|113181.3|113156.3|113179.4|113154.4|113181.4|113156.4|113176.6|113151.6|25
1735646460000|2024-12-31 12:01:00|113178.1|113153.1|113172.5|113147.5|113178.1|113153.1|113171.6|113146.6|14
1735646470000|2024-12-31 12:01:10|113172.7|113147.7|113174.2|113149.2|113175.2|113150.2|113172.3|113147.3|10
1735646480000|2024-12-31 12:01:20|113175.5|113150.5|113175.2|113150.2|113175.6|113150.6|113174.4|113149.4|8
1735646490000|2024-12-31 12:01:30|113174.7|113149.7|113169|113144|113174.7|113149.7|113167.9|113142.9|15
1735646500000|2024-12-31 12:01:40|113170|113145|113160.7|113135.7|113170|113145|113160.5|113135.5|17
1735646510000|2024-12-31 12:01:50|113161|113136|113160.8|113135.8|113161.3|113136.3|113160.1|113135.1|10
1735646520000|2024-12-31 12:02:00|113160.3|113135.3|113156.9|113131.9|113160.3|113135.3|113156.9|113131.9|7
1735646530000|2024-12-31 12:02:10|113157.1|113132.1|113156.6|113131.6|113158.1|113133.1|113152.5|113127.5|20
1735646540000|2024-12-31 12:02:20|113157|113132|113150.6|113125.6|113158.7|113133.7|113149.8|113124.8|15
1735646550000|2024-12-31 12:02:30|113151.1|113126.1|113145.2|113120.2|113151.1|113126.1|113142.3|113117.3|16
1735646560000|2024-12-31 12:02:40|113145.3|113120.3|113144.7|113119.7|113145.5|113120.5|113144.7|113119.7|4
1735646570000|2024-12-31 12:02:50|113144.8|113119.8|113145.5|113120.5|113145.5|113120.5|113144.8|113119.8|2
1735646580000|2024-12-31 12:03:00|113145|113120|113149|113124|113149|113124|113140.6|113115.6|14
1735646590000|2024-12-31 12:03:10|113150|113125|113151.6|113126.6|113153.8|113128.8|113148.8|113123.8|13
1735646600000|2024-12-31 12:03:20|113152.1|113127.1|113163.7|113138.7|113163.7|113138.7|113152.1|113127.1|8
1735646610000|2024-12-31 12:03:30|113163.1|113138.1|113164|113139|113164|113139|113163.1|113138.1|3
1735646620000|2024-12-31 12:03:40|113165.4|113140.4|113166.3|113141.3|113166.3|113141.3|113163.8|113138.8|13
1735646630000|2024-12-31 12:03:50|113165.6|113140.6|113168.1|113143.1|113168.7|113143.7|113165.6|113140.6|13
1735646640000|2024-12-31 12:04:00|113169.4|113144.4|113169.1|113144.1|113169.8|113144.8|113169.1|113144.1|9
1735646650000|2024-12-31 12:04:10|113167.8|113142.8|113171.3|113146.3|113171.9|113146.9|113167.8|113142.8|14
1735646660000|2024-12-31 12:04:20|113171.1|113146.1|113176.3|113151.3|113176.6|113151.6|113171.1|113146.1|13
1735646670000|2024-12-31 12:04:30|113176.5|113151.5|113176|113151|113176.8|113151.8|113173.5|113148.5|10
1735646680000|2024-12-31 12:04:40|113176.1|113151.1|113177.9|113152.9|113178.2|113153.2|113176.1|113151.1|8
1735646690000|2024-12-31 12:04:50|113177.2|113152.2|113181.3|113156.3|113181.9|113156.9|113177.2|113152.2|17
1735646700000|2024-12-31 12:05:00|113181.1|113156.1|113203.2|113153.2|113203.2|113160.5|113179.5|113153.2|10
1735646710000|2024-12-31 12:05:10|113202.6|113152.6|113201.9|113151.9|113203.5|113153.5|113201.3|113151.3|13
1735646720000|2024-12-31 12:05:20|113201.5|113151.5|113194.7|113144.7|113208.1|113158.1|113194.7|113144.7|13
1735646730000|2024-12-31 12:05:30|113194.1|113144.1|113187.6|113137.6|113194.1|113144.1|113187.6|113137.6|10
1735646740000|2024-12-31 12:05:40|113187.7|113137.7|113187.4|113137.4|113188.7|113138.7|113187.4|113137.4|5
1735646750000|2024-12-31 12:05:50|113188.7|113138.7|113195.7|113145.7|113195.8|113145.8|113188.7|113138.7|6
1735646760000|2024-12-31 12:06:00|113195.9|113145.9|113203|113153|113203|113153|113192.3|113142.3|19
1735646770000|2024-12-31 12:06:10|113201.5|113151.5|113199|113149|113201.8|113151.8|113199|113149|11
1735646780000|2024-12-31 12:06:20|113198.7|113148.7|113199.2|113149.2|113199.2|113149.2|113194.9|113144.9|8
1735646790000|2024-12-31 12:06:30|113198.5|113148.5|113198.4|113148.4|113199.4|113149.4|113198.4|113148.4|4
1735646800000|2024-12-31 12:06:40|113197.1|113147.1|113194.6|113144.6|113197.1|113147.1|113194.6|113144.6|5
1735646810000|2024-12-31 12:06:50|113194.7|113144.7|113198.3|113148.3|113198.3|113148.3|113194.7|113144.7|7
1735646820000|2024-12-31 12:07:00|113198.4|113148.4|113193.4|113143.4|113198.4|113148.4|113193.4|113143.4|10
1735646830000|2024-12-31 12:07:10|113194.5|113144.5|113201.8|113151.8|113201.8|113151.8|113194|113144|14
1735646840000|2024-12-31 12:07:20|113202.2|113152.2|113213.6|113163.6|113213.9|113163.9|113202.2|113152.2|12
1735646850000|2024-12-31 12:07:30|113213.5|113163.5|113215.8|113165.8|113221.9|113171.9|113213.4|113163.4|11
1735646860000|2024-12-31 12:07:40|113215.6|113165.6|113225.7|113175.7|113225.7|113175.7|113215.6|113165.6|7
1735646870000|2024-12-31 12:07:50|113224.7|113174.7|113228.3|113178.3|113231.2|113181.2|113224.7|113174.7|15
1735646880000|2024-12-31 12:08:00|113228.1|113178.1|113231|113181|113231|113181|113227.2|113177.2|11
1735646890000|2024-12-31 12:08:10|113229.1|113179.1|113221.6|113171.6|113229.1|113179.1|113221.6|113171.6|9
1735646900000|2024-12-31 12:08:20|113221|113171|113221.5|113171.5|113222.6|113172.6|113221|113171|6
1735646910000|2024-12-31 12:08:30|113222.7|113172.7|113227.6|113177.6|113228.7|113178.7|113222.7|113172.7|10
1735646920000|2024-12-31 12:08:40|113227|113177|113225.6|113175.6|113231|113181|113225.5|113175.5|15
1735646930000|2024-12-31 12:08:50|113225|113175|113222.5|113172.5|113225|113175|113222.5|113172.5|7
1735646940000|2024-12-31 12:09:00|113222.9|113172.9|113221|113171|113225.1|113175.1|113221|113171|9
1735646950000|2024-12-31 12:09:10|113221.2|113171.2|113221.5|113171.5|113221.5|113171.5|113220.7|113170.7|5
1735646960000|2024-12-31 12:09:20|113221.4|113171.4|113223.8|113173.8|113224|113174|113220.7|113170.7|10
1735646970000|2024-12-31 12:09:30|113222.5|113172.5|113222|113172|113222.5|113172.5|113221.3|113171.3|5
1735646980000|2024-12-31 12:09:40|113221.9|113171.9|113221.7|113171.7|113221.9|113171.9|113221.7|113171.7|3
1735646990000|2024-12-31 12:09:50|113221.8|113171.8|113221.8|113171.8|113221.9|113171.9|113221.8|113171.8|3
1735647000000|2024-12-31 12:10:00|113220.6|113170.6|113218.4|113168.4|113224.5|113174.5|113218.4|113168.4|19
1735647010000|2024-12-31 12:10:10|113218.3|113168.3|113216.6|113166.6|113218.3|113168.3|113216.6|113166.6|3
1735647020000|2024-12-31 12:10:20|113215.9|113165.9|113223.7|113173.7|113225.2|113175.2|113215.9|113165.9|17
1735647030000|2024-12-31 12:10:30|113223.4|113173.4|113215.4|113190.4|113224.7|113193|113215.4|113168.9|17
1735647040000|2024-12-31 12:10:40|113214.7|113189.7|113215.3|113190.3|113217.8|113192.8|113213|113188|15
1735647050000|2024-12-31 12:10:50|113214.8|113189.8|113214.5|113189.5|113214.8|113189.8|113212.3|113187.3|6
1735647060000|2024-12-31 12:11:00|113215.7|113190.7|113226.9|113176.9|113226.9|113190.7|113213.3|113171.2|13
1735647070000|2024-12-31 12:11:10|113228.2|113178.2|113228.3|113178.3|113228.5|113178.5|113228.2|113178.2|7
1735647080000|2024-12-31 12:11:20|113228.4|113178.4|113228.5|113178.5|113228.5|113178.5|113226.3|113176.3|11
1735647090000|2024-12-31 12:11:30|113229.7|113179.7|113227.1|113177.1|113232.2|113182.2|113226.9|113176.9|14
1735647100000|2024-12-31 12:11:40|113226.5|113176.5|113227.3|113177.3|113227.7|113177.7|113226.3|113176.3|9
1735647110000|2024-12-31 12:11:50|113227.2|113177.2|113216.8|113166.8|113227.2|113177.2|113216.2|113166.2|8
1735647120000|2024-12-31 12:12:00|113216.4|113166.4|113220|113170|113220|113170|113216.4|113166.4|6
1735647130000|2024-12-31 12:12:10|113219.8|113169.8|113230.5|113180.5|113230.5|113180.5|113219.7|113169.7|12
1735647140000|2024-12-31 12:12:20|113231.7|113181.7|113230.5|113180.5|113231.9|113181.9|113229.9|113179.9|8
1735647150000|2024-12-31 12:12:30|113229.9|113179.9|113232.1|113182.1|113232.1|113182.1|113229.7|113179.7|6
1735647160000|2024-12-31 12:12:40|113232.3|113182.3|113234.5|113184.5|113234.5|113184.5|113230.9|113180.9|9
1735647170000|2024-12-31 12:12:50|113235.9|113185.9|113231.6|113181.6|113238.4|113188.4|113230.7|113180.7|12
1735647180000|2024-12-31 12:13:00|113227.1|113177.1|113227.4|113177.4|113230.1|113180.1|113227.1|113177.1|15
1735647190000|2024-12-31 12:13:10|113226.8|113176.8|113229.4|113179.4|113230.2|113180.2|113220.8|113170.8|11
1735647200000|2024-12-31 12:13:20|113229.3|113179.3|113228.2|113178.2|113229.4|113179.4|113227.6|113177.6|5
1735647210000|2024-12-31 12:13:30|113227.9|113177.9|113221.3|113171.3|113230.7|113180.7|113221.3|113171.3|15
1735647220000|2024-12-31 12:13:40|113219.9|113169.9|113206.8|113156.8|113219.9|113169.9|113203.9|113153.9|22
1735647230000|2024-12-31 12:13:50|113206.9|113156.9|113205.7|113155.7|113210.8|113160.8|113205.4|113155.4|11
1735647240000|2024-12-31 12:14:00|113204.3|113154.3|113210.3|113160.3|113210.3|113160.3|113204.3|113154.3|9
1735647250000|2024-12-31 12:14:10|113209.1|113159.1|113202.8|113152.8|113210.3|113160.3|113201.1|113151.1|16
1735647260000|2024-12-31 12:14:20|113191.9|113141.9|113192.1|113142.1|113192.5|113142.5|113188.5|113138.5|20
1735647270000|2024-12-31 12:14:30|113192.5|113142.5|113191.7|113141.7|113192.5|113142.5|113191.6|113141.6|4
1735647280000|2024-12-31 12:14:40|113192|113142|113192|113142|113192|113142|113191.5|113141.5|5
1735647290000|2024-12-31 12:14:50|113192.1|113142.1|113188.7|113138.7|113192.2|113142.2|113188.7|113138.7|4
1735647300000|2024-12-31 12:15:00|113189|113139|113193|113143|113193.5|113143.5|113188.4|113138.4|12
1735647310000|2024-12-31 12:15:10|113193.1|113143.1|113192.8|113142.8|113199.4|113149.4|113189.7|113139.7|9
1735647320000|2024-12-31 12:15:20|113191.6|113141.6|113172.5|113147.5|113191.6|113151.9|113172.4|113139.4|15
1735647330000|2024-12-31 12:15:30|113172.4|113147.4|113167.5|113142.5|113172.4|113147.4|113166.8|113141.8|8
1735647340000|2024-12-31 12:15:40|113166|113141|113171.5|113146.5|113172.5|113147.5|113166|113141|11
1735647350000|2024-12-31 12:15:50|113172.1|113147.1|113170.9|113145.9|113172.1|113147.1|113169.5|113144.5|6
1735647360000|2024-12-31 12:16:00|113170.2|113145.2|113170.9|113145.9|113170.9|113145.9|113169.7|113144.7|9
1735647370000|2024-12-31 12:16:10|113172.1|113147.1|113191.1|113166.1|113192.8|113167.8|113171.2|113146.2|22
1735647380000|2024-12-31 12:16:20|113191.3|113166.3|113214.6|113164.6|113214.6|113180.6|113191.3|113163.5|21
1735647390000|2024-12-31 12:16:30|113214.5|113164.5|113213.6|113163.6|113216.8|113166.8|113212|113162|13
1735647400000|2024-12-31 12:16:40|113215.3|113165.3|113231.2|113181.2|113235.1|113185.1|113213.5|113163.5|24
1735647410000|2024-12-31 12:16:50|113224.1|113174.1|113225.4|113175.4|113225.6|113175.6|113224.1|113174.1|5
1735647420000|2024-12-31 12:17:00|113225.9|113175.9|113224|113174|113227.8|113177.8|113221.8|113171.8|16
1735647430000|2024-12-31 12:17:10|113225.4|113175.4|113232.1|113182.1|113232.3|113182.3|113225.4|113175.4|7
1735647440000|2024-12-31 12:17:20|113232.2|113182.2|113228.5|113178.5|113232.9|113182.9|113228.3|113178.3|5
1735647450000|2024-12-31 12:17:30|113228|113178|113220.4|113170.4|113228|113178|113216.1|113166.1|13
1735647460000|2024-12-31 12:17:40|113219.1|113169.1|113218.6|113168.6|113219.6|113169.6|113218.5|113168.5|7
1735647470000|2024-12-31 12:17:50|113218.9|113168.9|113221.3|113171.3|113225.3|113175.3|113216.2|113166.2|15
1735647480000|2024-12-31 12:18:00|113219.8|113169.8|113220.4|113170.4|113220.4|113170.4|113217.6|113167.6|6
1735647490000|2024-12-31 12:18:10|113220.5|113170.5|113216.8|113166.8|113220.8|113170.8|113213.9|113163.9|11
1735647500000|2024-12-31 12:18:20|113216.6|113166.6|113214.8|113164.8|113217.5|113167.5|113214.8|113164.8|9
1735647510000|2024-12-31 12:18:30|113214.6|113164.6|113204.9|113154.9|113214.6|113164.6|113202.9|113152.9|17
1735647520000|2024-12-31 12:18:40|113205.5|113155.5|113206.2|113156.2|113209.9|113159.9|113205.5|113155.5|17
1735647530000|2024-12-31 12:18:50|113206.4|113156.4|113210.3|113160.3|113210.8|113160.8|113206.3|113156.3|8
1735647540000|2024-12-31 12:19:00|113209|113159|113208.1|113158.1|113213.5|113163.5|113204.7|113154.7|21
1735647550000|2024-12-31 12:19:10|113207.6|113157.6|113212.3|113162.3|113213.5|113163.5|113207.6|113157.6|8
1735647560000|2024-12-31 12:19:20|113211.8|113161.8|113214|113164|113214|113164|113211.8|113161.8|3
1735647570000|2024-12-31 12:19:30|113213.4|113163.4|113209.7|113159.7|113213.4|113163.4|113208.5|113158.5|11
1735647580000|2024-12-31 12:19:40|113209.9|113159.9|113210.9|113160.9|113213.8|113163.8|113209.9|113159.9|7
1735647590000|2024-12-31 12:19:50|113209.1|113159.1|113198.4|113173.4|113209.7|113175|113196.7|113158.4|22
1735647600000|2024-12-31 12:20:00|113200.3|113175.3|113198.5|113173.5|113200.3|113175.3|113198.5|113173.5|5
1735647610000|2024-12-31 12:20:10|113198.6|113173.6|113193.6|113168.6|113198.7|113173.7|113193.6|113168.6|10
1735647620000|2024-12-31 12:20:20|113193.9|113168.9|113194.2|113169.2|113194.3|113169.3|113193.9|113168.9|3
1735647630000|2024-12-31 12:20:30|113194|113169|113194.7|113169.7|113197.1|113172.1|113193.8|113168.8|8
1735647640000|2024-12-31 12:20:40|113194.8|113169.8|113195|113170|113195|113170|113194.8|113169.8|3
1735647650000|2024-12-31 12:20:50|113195.1|113170.1|113196.2|113171.2|113196.4|113171.4|113195.1|113170.1|4
1735647660000|2024-12-31 12:21:00|113196.3|113171.3|113196.8|113146.8|113198.5|113171.3|113187.2|113142.5|13
1735647670000|2024-12-31 12:21:10|113197|113147|113195.7|113145.7|113199.2|113149.2|113194.6|113144.6|10
1735647680000|2024-12-31 12:21:20|113195.5|113145.5|113206.5|113156.5|113206.5|113156.5|113195.5|113145.5|14
1735647690000|2024-12-31 12:21:30|113205.6|113155.6|113213.5|113163.5|113213.5|113163.5|113205.6|113155.6|13
1735647700000|2024-12-31 12:21:40|113214.1|113164.1|113212.2|113162.2|113214.1|113164.1|113210.5|113160.5|10
1735647710000|2024-12-31 12:21:50|113212.1|113162.1|113211.3|113161.3|113212.1|113162.1|113211.2|113161.2|4
1735647720000|2024-12-31 12:22:00|113213|113163|113209.4|113159.4|113213|113163|113209.4|113159.4|8
1735647730000|2024-12-31 12:22:10|113210.7|113160.7|113210.3|113160.3|113212.9|113162.9|113210.1|113160.1|7
1735647740000|2024-12-31 12:22:20|113210.1|113160.1|113210|113160|113210.1|113160.1|113210|113160|2
1735647750000|2024-12-31 12:22:30|113210.1|113160.1|113208.8|113158.8|113210.3|113160.3|113204.8|113154.8|16
1735647760000|2024-12-31 12:22:40|113207.6|113157.6|113202.8|113152.8|113207.6|113157.6|113201.5|113151.5|12
1735647770000|2024-12-31 12:22:50|113202.5|113152.5|113208.1|113158.1|113208.4|113158.4|113201|113151|11
1735647780000|2024-12-31 12:23:00|113207.9|113157.9|113206.5|113156.5|113207.9|113157.9|113206|113156|6
1735647790000|2024-12-31 12:23:10|113206.4|113156.4|113188|113163|113206.4|113168.7|113188|113153.3|13
1735647800000|2024-12-31 12:23:20|113187.4|113162.4|113195.1|113170.1|113196.1|113171.1|113187|113162|16
1735647810000|2024-12-31 12:23:30|113195.6|113170.6|113194.4|113169.4|113196.1|113171.1|113191.5|113166.5|18
1735647820000|2024-12-31 12:23:40|113196|113171|113212.7|113162.7|113212.7|113174|113196|113162.7|13
1735647830000|2024-12-31 12:23:50|113213.4|113163.4|113211.6|113161.6|113214.8|113164.8|113211.6|113161.6|9
1735647840000|2024-12-31 12:24:00|113212.8|113162.8|113213.7|113163.7|113214.6|113164.6|113212.8|113162.8|10
1735647850000|2024-12-31 12:24:10|113213.9|113163.9|113214.9|113164.9|113216.2|113166.2|113212.1|113162.1|11
1735647860000|2024-12-31 12:24:20|113213.4|113163.4|113211.8|113161.8|113213.9|113163.9|113211.7|113161.7|9
1735647870000|2024-12-31 12:24:30|113210.7|113160.7|113211.3|113161.3|113211.8|113161.8|113210.5|113160.5|6
1735647880000|2024-12-31 12:24:40|113211.9|113161.9|113211.3|113161.3|113212.1|113162.1|113211.3|113161.3|3
1735647890000|2024-12-31 12:24:50|113211.9|113161.9|113207.9|113157.9|113212.1|113162.1|113207.9|113157.9|5
1735647900000|2024-12-31 12:25:00|113207.8|113157.8|113195.4|113170.4|113208.8|113175.2|113195|113157.8|12
1735647910000|2024-12-31 12:25:10|113195.3|113170.3|113197.6|113172.6|113197.6|113172.6|113191.7|113166.7|17
1735647920000|2024-12-31 12:25:20|113197.4|113172.4|113197.5|113172.5|113197.5|113172.5|113195.7|113170.7|4
1735647930000|2024-12-31 12:25:30|113196.9|113171.9|113204.5|113179.5|113204.6|113179.6|113191.6|113166.6|16
1735647940000|2024-12-31 12:25:40|113205.7|113180.7|113205.4|113180.4|113205.7|113180.7|113202.4|113177.4|14
1735647950000|2024-12-31 12:25:50|113205.3|113180.3|113230.8|113205.8|113235.4|113210.4|113203.3|113178.3|25
1735647960000|2024-12-31 12:26:00|113231.6|113206.6|113243.1|113218.1|113244|113219|113231.6|113206.6|18
1735647970000|2024-12-31 12:26:10|113243.2|113218.2|113244.1|113219.1|113246.3|113221.3|113241.2|113216.2|16
1735647980000|2024-12-31 12:26:20|113245.4|113220.4|113248.6|113223.6|113248.8|113223.8|113244.2|113219.2|11
1735647990000|2024-12-31 12:26:30|113247.3|113222.3|113245.8|113220.8|113247.3|113222.3|113239.9|113214.9|12
1735648000000|2024-12-31 12:26:40|113246.2|113221.2|113244.8|113219.8|113246.3|113221.3|113244.8|113219.8|4
1735648010000|2024-12-31 12:26:50|113246.1|113221.1|113267.1|113242.1|113280.1|113242.1|113242|113217|20
1735648020000|2024-12-31 12:27:00|113262.3|113237.3|113260.6|113235.6|113265.9|113240.9|113259|113234|23
1735648030000|2024-12-31 12:27:10|113260.9|113235.9|113277.6|113227.6|113281.5|113241.1|113260.6|113227|19
1735648040000|2024-12-31 12:27:20|113277.5|113227.5|113280.6|113230.6|113280.6|113230.6|113276.5|113226.5|7
1735648050000|2024-12-31 12:27:30|113279.5|113229.5|113276.2|113226.2|113282.5|113232.5|113276.2|113226.2|14
1735648060000|2024-12-31 12:27:40|113276.1|113226.1|113276.7|113226.7|113280.8|113230.8|113274.1|113224.1|12
1735648070000|2024-12-31 12:27:50|113276.1|113226.1|113279.4|113229.4|113283|113233|113276.1|113226.1|12
1735648080000|2024-12-31 12:28:00|113279|113229|113278.9|113228.9|113279.8|113229.8|113274.1|113224.1|21
1735648090000|2024-12-31 12:28:10|113279.3|113229.3|113277.8|113227.8|113279.5|113229.5|113277.8|113227.8|11
1735648100000|2024-12-31 12:28:20|113278|113228|113286.8|113236.8|113287.2|113237.2|113278|113228|25
1735648110000|2024-12-31 12:28:30|113284.4|113234.4|113278|113228|113285.8|113235.8|113276.8|113226.8|22
1735648120000|2024-12-31 12:28:40|113277.8|113227.8|113274.6|113224.6|113277.8|113227.8|113274|113224|21
1735648130000|2024-12-31 12:28:50|113275.1|113225.1|113277.2|113227.2|113277.3|113227.3|113275.1|113225.1|5
1735648140000|2024-12-31 12:29:00|113277.1|113227.1|113277.1|113227.1|113277.2|113227.2|113274.6|113224.6|14
1735648150000|2024-12-31 12:29:10|113278.4|113228.4|113278.4|113228.4|113278.5|113228.5|113277.7|113227.7|7
1735648160000|2024-12-31 12:29:20|113277.2|113227.2|113277.2|113227.2|113279.2|113229.2|113276.2|113226.2|12
1735648170000|2024-12-31 12:29:30|113277|113227|113285.5|113235.5|113285.5|113235.5|113277|113227|14
1735648180000|2024-12-31 12:29:40|113286.6|113236.6|113279.2|113229.2|113290.3|113240.3|113274.6|113224.6|23
1735648190000|2024-12-31 12:29:50|113279.5|113229.5|113290.4|113240.4|113291.9|113241.9|113279.3|113229.3|24
1735648200000|2024-12-31 12:30:00|113289.2|113239.2|113284.5|113234.5|113290.5|113240.5|113281.9|113231.9|24
1735648210000|2024-12-31 12:30:10|113284.7|113234.7|113288.7|113238.7|113288.7|113238.7|113282.6|113232.6|16
1735648220000|2024-12-31 12:30:20|113288.6|113238.6|113286.9|113236.9|113290.5|113240.5|113286.7|113236.7|13
1735648230000|2024-12-31 12:30:30|113287.3|113237.3|113277.6|113227.6|113289.9|113239.9|113277.6|113227.6|19
1735648240000|2024-12-31 12:30:40|113277.1|113227.1|113284.3|113234.3|113284.7|113234.7|113277.1|113227.1|7
1735648250000|2024-12-31 12:30:50|113284.8|113234.8|113292.2|113242.2|113292.8|113242.8|113282.3|113232.3|12
1735648260000|2024-12-31 12:31:00|113292.5|113242.5|113304.2|113254.2|113304.2|113254.2|113291.4|113241.4|22
1735648270000|2024-12-31 12:31:10|113305.2|113255.2|113318.3|113268.3|113320.3|113270.3|113302.6|113252.6|34
1735648280000|2024-12-31 12:31:20|113318.2|113268.2|113317.9|113267.9|113319.3|113269.3|113317.3|113267.3|11
1735648290000|2024-12-31 12:31:30|113318.3|113268.3|113320.2|113270.2|113320.2|113270.2|113317.2|113267.2|17
1735648300000|2024-12-31 12:31:40|113327.1|113277.1|113327.8|113277.8|113328.3|113278.3|113326|113276|17
1735648310000|2024-12-31 12:31:50|113328.3|113278.3|113328.2|113278.2|113328.7|113278.7|113327.4|113277.4|12
1735648320000|2024-12-31 12:32:00|113328.7|113278.7|113327.7|113277.7|113328.7|113278.7|113327.6|113277.6|14
1735648330000|2024-12-31 12:32:10|113328.2|113278.2|113331.8|113281.8|113331.8|113281.8|113328.2|113278.2|9
1735648340000|2024-12-31 12:32:20|113330.6|113280.6|113329.4|113279.4|113330.9|113280.9|113328.6|113278.6|11
1735648350000|2024-12-31 12:32:30|113328.4|113278.4|113334.8|113284.8|113334.8|113284.8|113328.2|113278.2|18
1735648360000|2024-12-31 12:32:40|113334.6|113284.6|113342.2|113292.2|113347.9|113297.9|113334.2|113284.2|31
1735648370000|2024-12-31 12:32:50|113341.3|113291.3|113329.9|113279.9|113341.3|113291.3|113326.4|113276.4|23
1735648380000|2024-12-31 12:33:00|113329.2|113279.2|113323.8|113273.8|113329.2|113279.2|113323.2|113273.2|9
1735648390000|2024-12-31 12:33:10|113323.9|113273.9|113329.8|113279.8|113331.4|113281.4|113322.3|113272.3|23
1735648400000|2024-12-31 12:33:20|113329.9|113279.9|113334.5|113284.5|113337.5|113287.5|113329.9|113279.9|18
1735648410000|2024-12-31 12:33:30|113333.8|113283.8|113331.4|113281.4|113334.6|113284.6|113327.4|113277.4|11
1735648420000|2024-12-31 12:33:40|113331.1|113281.1|113334.7|113284.7|113339.2|113289.2|113331|113281|10
1735648430000|2024-12-31 12:33:50|113335.9|113285.9|113336.3|113286.3|113339.4|113289.4|113335.9|113285.9|8
1735648440000|2024-12-31 12:34:00|113335.2|113285.2|113324.4|113274.4|113335.2|113285.2|113324.4|113274.4|25
1735648450000|2024-12-31 12:34:10|113325.5|113275.5|113334.2|113284.2|113335.2|113285.2|113316.1|113266.1|29
1735648460000|2024-12-31 12:34:20|113335.2|113285.2|113335.4|113285.4|113335.7|113285.7|113335.2|113285.2|3
1735648470000|2024-12-31 12:34:30|113335.5|113285.5|113334.8|113284.8|113338|113288|113334.8|113284.8|10
1735648480000|2024-12-31 12:34:40|113334.5|113284.5|113330.9|113280.9|113341.8|113291.8|113330.9|113280.9|21
1735648490000|2024-12-31 12:34:50|113330.7|113280.7|113330.6|113280.6|113331.7|113281.7|113326.9|113276.9|21
1735648500000|2024-12-31 12:35:00|113328.4|113278.4|113324.2|113274.2|113328.4|113278.4|113318.4|113268.4|20
1735648510000|2024-12-31 12:35:10|113323.9|113273.9|113320.2|113270.2|113323.9|113273.9|113320|113270|16
1735648520000|2024-12-31 12:35:20|113319.6|113269.6|113322.9|113272.9|113322.9|113272.9|113316.8|113266.8|16
1735648530000|2024-12-31 12:35:30|113322.4|113272.4|113322.8|113272.8|113322.8|113272.8|113321.3|113271.3|5
1735648540000|2024-12-31 12:35:40|113324.3|113274.3|113324.4|113274.4|113324.5|113274.5|113323.4|113273.4|5
1735648550000|2024-12-31 12:35:50|113324.2|113274.2|113324.2|113274.2|113324.2|113274.2|113324.2|113274.2|1
1735648560000|2024-12-31 12:36:00|113324.4|113274.4|113324.4|113274.4|113324.4|113274.4|113324.4|113274.4|1
1735648570000|2024-12-31 12:36:10|113322.7|113272.7|113319.2|113269.2|113325|113275|113318.7|113268.7|12
1735648580000|2024-12-31 12:36:20|113320|113270|113324.8|113274.8|113326|113276|113309.9|113259.9|21
1735648590000|2024-12-31 12:36:30|113323.6|113273.6|113322.6|113272.6|113323.6|113273.6|113320.6|113270.6|7
1735648600000|2024-12-31 12:36:40|113321.5|113271.5|113321.5|113271.5|113322.7|113272.7|113321.5|113271.5|5
1735648610000|2024-12-31 12:36:50|113321.6|113271.6|113321.9|113271.9|113322.2|113272.2|113321.3|113271.3|8
1735648620000|2024-12-31 12:37:00|113320.2|113270.2|113326.8|113276.8|113329.6|113279.6|113320.2|113270.2|7
1735648630000|2024-12-31 12:37:10|113326.5|113276.5|113327.8|113277.8|113327.8|113277.8|113326.5|113276.5|5
1735648640000|2024-12-31 12:37:20|113327.6|113277.6|113330.2|113280.2|113334.5|113284.5|113327.6|113277.6|11
1735648650000|2024-12-31 12:37:30|113330.1|113280.1|113331.6|113281.6|113333.1|113283.1|113330.1|113280.1|10
1735648660000|2024-12-31 12:37:40|113332.2|113282.2|113334.2|113284.2|113337.5|113287.5|113332.2|113282.2|9
1735648670000|2024-12-31 12:37:50|113333|113283|113332.2|113282.2|113333|113283|113332.1|113282.1|4
1735648680000|2024-12-31 12:38:00|113333.4|113283.4|113330.5|113280.5|113334.4|113284.4|113329.6|113279.6|8
1735648690000|2024-12-31 12:38:10|113329.9|113279.9|113328.4|113278.4|113329.9|113279.9|113326.3|113276.3|5
1735648700000|2024-12-31 12:38:20|113327.5|113277.5|113327.5|113277.5|113328.8|113278.8|113327.4|113277.4|14
1735648710000|2024-12-31 12:38:30|113327.4|113277.4|113328.4|113278.4|113328.5|113278.5|113326.2|113276.2|6
1735648720000|2024-12-31 12:38:40|113328.1|113278.1|113325.5|113275.5|113328.1|113278.1|113321.4|113271.4|10
1735648730000|2024-12-31 12:38:50|113325.3|113275.3|113332.8|113282.8|113337.4|113287.4|113325.3|113275.3|10
1735648740000|2024-12-31 12:39:00|113333.6|113283.6|113324.8|113274.8|113333.6|113283.6|113324.8|113274.8|11
1735648750000|2024-12-31 12:39:10|113326.6|113276.6|113324.4|113274.4|113326.6|113276.6|113322.5|113272.5|13
1735648760000|2024-12-31 12:39:20|113325.8|113275.8|113326|113276|113326.2|113276.2|113325.8|113275.8|4
1735648770000|2024-12-31 12:39:30|113325.9|113275.9|113326.5|113276.5|113327|113277|113323.3|113273.3|10
1735648780000|2024-12-31 12:39:40|113325.3|113275.3|113322|113272|113325.3|113275.3|113321.4|113271.4|8
1735648790000|2024-12-31 12:39:50|113321.5|113271.5|113323.6|113273.6|113325.5|113275.5|113320.8|113270.8|12
1735648800000|2024-12-31 12:40:00|113323.8|113273.8|113320.8|113270.8|113324.6|113274.6|113314|113264|29
1735648810000|2024-12-31 12:40:10|113319|113269|113328.7|113278.7|113329.2|113279.2|113319|113269|17
1735648820000|2024-12-31 12:40:20|113328.9|113278.9|113329.7|113279.7|113332.5|113282.5|113328.7|113278.7|14
1735648830000|2024-12-31 12:40:30|113330.7|113280.7|113329|113279|113330.7|113280.7|113329|113279|11
1735648840000|2024-12-31 12:40:40|113329.1|113279.1|113328.9|113278.9|113330.1|113280.1|113328.1|113278.1|9
1735648850000|2024-12-31 12:40:50|113329.1|113279.1|113335.4|113285.4|113339.2|113289.2|113329.1|113279.1|17
1735648860000|2024-12-31 12:41:00|113332.1|113282.1|113332.9|113282.9|113334.7|113284.7|113332.1|113282.1|7
1735648870000|2024-12-31 12:41:10|113332.8|113282.8|113331.9|113281.9|113332.8|113282.8|113331.9|113281.9|2
1735648880000|2024-12-31 12:41:20|113332.1|113282.1|113331.1|113281.1|113332.5|113282.5|113331.1|113281.1|5
1735648890000|2024-12-31 12:41:30|113331.7|113281.7|113332.8|113282.8|113332.8|113282.8|113331.6|113281.6|6
1735648900000|2024-12-31 12:41:40|113329.6|113279.6|113329.9|113279.9|113338.2|113288.2|113327.5|113277.5|20
1735648910000|2024-12-31 12:41:50|113329.1|113279.1|113336.8|113286.8|113336.8|113286.8|113329.1|113279.1|10
1735648920000|2024-12-31 12:42:00|113334.1|113284.1|113335.6|113285.6|113335.6|113285.6|113334|113284|7
1735648930000|2024-12-31 12:42:10|113339.4|113289.4|113340.6|113290.6|113342.8|113292.8|113338.7|113288.7|15
1735648940000|2024-12-31 12:42:20|113341.8|113291.8|113337.1|113287.1|113344.4|113294.4|113336.5|113286.5|11
1735648950000|2024-12-31 12:42:30|113336.7|113286.7|113338.8|113288.8|113338.8|113288.8|113334.8|113284.8|7
1735648960000|2024-12-31 12:42:40|113339|113289|113338.7|113288.7|113339|113289|113338.7|113288.7|2
1735648970000|2024-12-31 12:42:50|113337.4|113287.4|113326.5|113276.5|113337.4|113287.4|113326.4|113276.4|17
1735648980000|2024-12-31 12:43:00|113327.8|113277.8|113327|113277|113327.8|113277.8|113327|113277|4
1735648990000|2024-12-31 12:43:10|113325.8|113275.8|113326.6|113276.6|113326.6|113276.6|113322.8|113272.8|9
1735649000000|2024-12-31 12:43:20|113326.9|113276.9|113331.4|113281.4|113331.4|113281.4|113326.9|113276.9|4
1735649010000|2024-12-31 12:43:30|113331.7|113281.7|113331|113281|113333.4|113283.4|113330.4|113280.4|8
1735649020000|2024-12-31 12:43:40|113331.2|113281.2|113326.6|113276.6|113331.2|113281.2|113323.8|113273.8|17
1735649030000|2024-12-31 12:43:50|113325.4|113275.4|113318.9|113268.9|113325.9|113275.9|113316.5|113266.5|14
1735649040000|2024-12-31 12:44:00|113320.2|113270.2|113319.6|113269.6|113320.2|113270.2|113317.4|113267.4|16
1735649050000|2024-12-31 12:44:10|113319.8|113269.8|113319.7|113269.7|113320.7|113270.7|113315.8|113265.8|15
1735649060000|2024-12-31 12:44:20|113320.2|113270.2|113306.5|113256.5|113320.2|113270.2|113306.5|113256.5|22
1735649070000|2024-12-31 12:44:30|113307.3|113257.3|113311.9|113261.9|113311.9|113261.9|113305.9|113255.9|21
1735649080000|2024-12-31 12:44:40|113312.7|113262.7|113312.8|113262.8|113314.2|113264.2|113312.7|113262.7|12
1735649090000|2024-12-31 12:44:50|113313.4|113263.4|113313.1|113263.1|113313.4|113263.4|113312.6|113262.6|9
1735649100000|2024-12-31 12:45:00|113313.7|113263.7|113314.6|113264.6|113315.8|113265.8|113313.5|113263.5|13
1735649110000|2024-12-31 12:45:10|113315.7|113265.7|113313.5|113263.5|113315.7|113265.7|113313.5|113263.5|5
1735649120000|2024-12-31 12:45:20|113313.3|113263.3|113306.8|113256.8|113314.3|113264.3|113305.6|113255.6|20
1735649130000|2024-12-31 12:45:30|113306.6|113256.6|113306|113256|113306.8|113256.8|113303.4|113253.4|12
1735649140000|2024-12-31 12:45:40|113306.1|113256.1|113306.1|113256.1|113306.1|113256.1|113306.1|113256.1|1
1735649150000|2024-12-31 12:45:50|113306|113256|113296.1|113246.1|113312.6|113262.6|113295.9|113245.9|19
1735649160000|2024-12-31 12:46:00|113295.9|113245.9|113296.2|113246.2|113298.4|113248.4|113295.3|113245.3|8
1735649170000|2024-12-31 12:46:10|113296.7|113246.7|113295.3|113245.3|113296.8|113246.8|113293.8|113243.8|10
1735649180000|2024-12-31 12:46:20|113295.2|113245.2|113261.1|113236.1|113295.3|113252.1|113253.1|113228.1|22
1735649190000|2024-12-31 12:46:30|113272|113222|113278.3|113228.3|113278.3|113228.3|113271.7|113221.7|10
1735649200000|2024-12-31 12:46:40|113277.3|113227.3|113278.5|113228.5|113279.3|113229.3|113276.3|113226.3|14
1735649210000|2024-12-31 12:46:50|113278.6|113228.6|113288|113238|113289.4|113239.4|113277.9|113227.9|9
1735649220000|2024-12-31 12:47:00|113289.4|113239.4|113290.9|113240.9|113292.3|113242.3|113289.4|113239.4|6
1735649230000|2024-12-31 12:47:10|113291.4|113241.4|113288.6|113238.6|113293.1|113243.1|113285.3|113235.3|10
1735649240000|2024-12-31 12:47:20|113288.7|113238.7|113293.6|113243.6|113293.6|113243.6|113288.7|113238.7|8
1735649250000|2024-12-31 12:47:30|113293.2|113243.2|113301.3|113251.3|113301.5|113251.5|113291.7|113241.7|13
1735649260000|2024-12-31 12:47:40|113300.7|113250.7|113301.6|113251.6|113302.2|113252.2|113300.7|113250.7|10
1735649270000|2024-12-31 12:47:50|113301.7|113251.7|113308.2|113258.2|113308.2|113258.2|113300.8|113250.8|12
1735649280000|2024-12-31 12:48:00|113306.9|113256.9|113307.4|113257.4|113307.6|113257.6|113305.4|113255.4|10
1735649290000|2024-12-31 12:48:10|113306.1|113256.1|113308.3|113258.3|113308.3|113258.3|113305.1|113255.1|9
1735649300000|2024-12-31 12:48:20|113307.1|113257.1|113310.9|113260.9|113310.9|113260.9|113304.7|113254.7|10
1735649310000|2024-12-31 12:48:30|113312.5|113262.5|113314.8|113264.8|113318.9|113268.9|113312.5|113262.5|12
1735649320000|2024-12-31 12:48:40|113315.2|113265.2|113316.9|113266.9|113319|113269|113313|113263|12
1735649330000|2024-12-31 12:48:50|113316.5|113266.5|113315.8|113265.8|113316.6|113266.6|113309.2|113259.2|17
1735649340000|2024-12-31 12:49:00|113315.5|113265.5|113313.9|113263.9|113315.5|113265.5|113313.9|113263.9|7
1735649350000|2024-12-31 12:49:10|113314.3|113264.3|113322.4|113272.4|113323.8|113273.8|113314.3|113264.3|25
1735649360000|2024-12-31 12:49:20|113321.9|113271.9|113323.4|113273.4|113324.5|113274.5|113318|113268|13
1735649370000|2024-12-31 12:49:30|113324.2|113274.2|113323.6|113273.6|113329.3|113279.3|113320.2|113270.2|20
1735649380000|2024-12-31 12:49:40|113325.1|113275.1|113322.9|113272.9|113325.1|113275.1|113321.9|113271.9|9
1735649390000|2024-12-31 12:49:50|113325.1|113275.1|113321|113271|113325.1|113275.1|113320.1|113270.1|13
1735649400000|2024-12-31 12:50:00|113320.1|113270.1|113330.2|113280.2|113331.2|113281.2|113320.1|113270.1|17
1735649410000|2024-12-31 12:50:10|113331.3|113281.3|113331.2|113281.2|113335.5|113285.5|113331.2|113281.2|5
1735649420000|2024-12-31 12:50:20|113330.5|113280.5|113333.6|113283.6|113333.6|113283.6|113327.6|113277.6|16
1735649430000|2024-12-31 12:50:30|113333.3|113283.3|113332.7|113282.7|113333.3|113283.3|113332.6|113282.6|4
1735649440000|2024-12-31 12:50:40|113335.9|113285.9|113338.7|113288.7|113340|113290|113335.9|113285.9|17
1735649450000|2024-12-31 12:50:50|113337.7|113287.7|113342.2|113292.2|113342.2|113292.2|113337.7|113287.7|13
1735649460000|2024-12-31 12:51:00|113341.1|113291.1|113344.1|113294.1|113345.3|113295.3|113341.1|113291.1|20
1735649470000|2024-12-31 12:51:10|113342.8|113292.8|113343.6|113293.6|113345.2|113295.2|113340.8|113290.8|11
1735649480000|2024-12-31 12:51:20|113343.3|113293.3|113344.1|113294.1|113345.8|113295.8|113342.8|113292.8|17
1735649490000|2024-12-31 12:51:30|113344.3|113294.3|113328.6|113278.6|113344.3|113294.3|113327.9|113277.9|37
1735649500000|2024-12-31 12:51:40|113329.5|113279.5|113327.4|113277.4|113333.5|113283.5|113325.2|113275.2|13
1735649510000|2024-12-31 12:51:50|113326|113276|113324.6|113274.6|113327.9|113277.9|113323.5|113273.5|9
1735649520000|2024-12-31 12:52:00|113330.3|113280.3|113332.8|113282.8|113333.1|113283.1|113330.3|113280.3|13
1735649530000|2024-12-31 12:52:10|113331.2|113281.2|113320.8|113270.8|113331.2|113281.2|113320.8|113270.8|12
1735649540000|2024-12-31 12:52:20|113320.9|113270.9|113331.9|113281.9|113331.9|113281.9|113319.8|113269.8|11
1735649550000|2024-12-31 12:52:30|113331|113281|113332.3|113282.3|113332.3|113282.3|113331|113281|6
1735649560000|2024-12-31 12:52:40|113331.4|113281.4|113329.7|113279.7|113331.4|113281.4|113329.7|113279.7|9
1735649570000|2024-12-31 12:52:50|113330.6|113280.6|113334.7|113284.7|113334.8|113284.8|113330.2|113280.2|10
1735649580000|2024-12-31 12:53:00|113335.5|113285.5|113334.2|113284.2|113336.2|113286.2|113334.2|113284.2|8
1735649590000|2024-12-31 12:53:10|113337.7|113287.7|113352.9|113302.9|113352.9|113302.9|113336.2|113286.2|22
1735649600000|2024-12-31 12:53:20|113353.5|113303.5|113353|113303|113353.5|113303.5|113352.9|113302.9|3
1735649610000|2024-12-31 12:53:30|113353.1|113303.1|113360.8|113310.8|113360.8|113310.8|113352.8|113302.8|15
1735649620000|2024-12-31 12:53:40|113358.9|113308.9|113359|113309|113360.9|113310.9|113358.6|113308.6|18
1735649630000|2024-12-31 12:53:50|113358.6|113308.6|113359.5|113309.5|113361|113311|113357.1|113307.1|13
1735649640000|2024-12-31 12:54:00|113361.1|113311.1|113359.8|113309.8|113361.1|113311.1|113357.2|113307.2|14
1735649650000|2024-12-31 12:54:10|113358.9|113308.9|113362.2|113312.2|113362.2|113312.2|113358.6|113308.6|13
1735649660000|2024-12-31 12:54:20|113362.7|113312.7|113353|113328|113363.8|113328.3|113348.4|113312.7|13
1735649670000|2024-12-31 12:54:30|113352.6|113327.6|113359.8|113334.8|113359.8|113334.8|113352.6|113327.6|10
1735649680000|2024-12-31 12:54:40|113359.9|113334.9|113358.2|113333.2|113360.1|113335.1|113357.2|113332.2|9
1735649690000|2024-12-31 12:54:50|113358|113333|113377.2|113327.2|113377.5|113333|113358|113325.5|7
1735649700000|2024-12-31 12:55:00|113378.1|113328.1|113378.4|113328.4|113385.4|113335.4|113378.1|113328.1|16
1735649710000|2024-12-31 12:55:10|113378.2|113328.2|113368.2|113343.2|113381.8|113348.2|113364.5|113328.2|26
1735649720000|2024-12-31 12:55:20|113369.2|113344.2|113363.8|113338.8|113371.4|113346.4|113363.8|113338.8|33
1735649730000|2024-12-31 12:55:30|113365.9|113340.9|113400.3|113350.3|113400.5|113351.9|113365.9|113340.9|23
1735649740000|2024-12-31 12:55:40|113401.8|113351.8|113417.1|113367.1|113418.7|113368.7|113401.8|113351.8|31
1735649750000|2024-12-31 12:55:50|113417.3|113367.3|113402.5|113377.5|113425.1|113390.5|113400.4|113367.3|36
1735649760000|2024-12-31 12:56:00|113401.7|113376.7|113394.7|113369.7|113409.6|113384.6|113393.8|113368.8|31
1735649770000|2024-12-31 12:56:10|113397.2|113372.2|113401.2|113376.2|113410.7|113385.7|113388.7|113363.7|32
1735649780000|2024-12-31 12:56:20|113403.1|113378.1|113404.6|113379.6|113406.2|113381.2|113395.7|113370.7|26
1735649790000|2024-12-31 12:56:30|113406|113381|113410.2|113385.2|113410.3|113385.3|113399.9|113374.9|18
1735649800000|2024-12-31 12:56:40|113409.1|113384.1|113422.9|113372.9|113428.6|113385|113408.1|113371.5|11
1735649810000|2024-12-31 12:56:50|113422.5|113372.5|113423.2|113398.2|113429.4|113399.5|113410.3|113371|20
1735649820000|2024-12-31 12:57:00|113422.3|113397.3|113411.4|113386.4|113422.9|113397.9|113410.1|113385.1|26
1735649830000|2024-12-31 12:57:10|113411.3|113386.3|113422|113397|113425.1|113400.1|113411.3|113386.3|24
1735649840000|2024-12-31 12:57:20|113422.7|113397.7|113419.6|113394.6|113428.6|113403.6|113419.6|113394.6|23
1735649850000|2024-12-31 12:57:30|113421.6|113396.6|113430.1|113405.1|113430.1|113405.1|113416.1|113391.1|20
1735649860000|2024-12-31 12:57:40|113430.6|113405.6|113410.6|113385.6|113430.6|113405.6|113404.9|113379.9|29
1735649870000|2024-12-31 12:57:50|113409|113384|113396.5|113371.5|113410|113385|113396.5|113371.5|28
1735649880000|2024-12-31 12:58:00|113396.4|113371.4|113388.3|113363.3|113398|113373|113385.7|113360.7|22
1735649890000|2024-12-31 12:58:10|113384.3|113359.3|113384.4|113359.4|113386.2|113361.2|113384.3|113359.3|12
1735649900000|2024-12-31 12:58:20|113385.7|113360.7|113390.2|113365.2|113394.5|113369.5|113384.3|113359.3|21
1735649910000|2024-12-31 12:58:30|113391.8|113366.8|113389.3|113364.3|113394.4|113369.4|113388.5|113363.5|25
1735649920000|2024-12-31 12:58:40|113389.4|113364.4|113388.6|113363.6|113396.2|113371.2|113388.6|113363.6|10
1735649930000|2024-12-31 12:58:50|113389.3|113364.3|113397|113372|113398.1|113373.1|113388.6|113363.6|15
1735649940000|2024-12-31 12:59:00|113395.9|113370.9|113402.6|113377.6|113403.7|113378.7|113395.1|113370.1|25
1735649950000|2024-12-31 12:59:10|113400.4|113375.4|113407.9|113382.9|113407.9|113382.9|113399|113374|20
1735649960000|2024-12-31 12:59:20|113408.7|113383.7|113401.8|113376.8|113412.2|113387.2|113401.7|113376.7|25
1735649970000|2024-12-31 12:59:30|113402.8|113377.8|113404.1|113379.1|113406.5|113381.5|113401.4|113376.4|16
1735649980000|2024-12-31 12:59:40|113403.8|113378.8|113411.9|113386.9|113412.8|113387.8|113403.5|113378.5|19
1735649990000|2024-12-31 12:59:50|113412|113387|113408.7|113383.7|113412|113387|113408.3|113383.3|17
1735650000000|2024-12-31 13:00:00|113407.1|113382.1|113424.9|113399.9|113425.5|113400.5|113407.1|113382.1|26
1735650010000|2024-12-31 13:00:10|113423.9|113398.9|113420.7|113395.7|113424.2|113399.2|113419.7|113394.7|8
1735650020000|2024-12-31 13:00:20|113421.7|113396.7|113419.5|113394.5|113421.7|113396.7|113419.5|113394.5|7
1735650030000|2024-12-31 13:00:30|113419.4|113394.4|113424.7|113399.7|113424.7|113399.7|113417.7|113392.7|15
1735650040000|2024-12-31 13:00:40|113424.9|113399.9|113418.7|113393.7|113425.2|113400.2|113418.7|113393.7|14
1735650050000|2024-12-31 13:00:50|113417.6|113392.6|113435.2|113410.2|113441.9|113412|113409.1|113383|32
1735650060000|2024-12-31 13:01:00|113434.9|113409.9|113423.5|113398.5|113443.3|113418.3|113420.5|113395.5|48
1735650070000|2024-12-31 13:01:10|113424.7|113399.7|113447.9|113422.9|113448.4|113423.4|113424.7|113399.7|41
1735650080000|2024-12-31 13:01:20|113447.2|113422.2|113458.5|113408.5|113465.9|113426.3|113445|113407.7|42
1735650090000|2024-12-31 13:01:30|113457.9|113407.9|113461.9|113411.9|113463.4|113413.4|113456.9|113406.9|15
1735650100000|2024-12-31 13:01:40|113461.1|113411.1|113450.8|113425.8|113463.7|113425.8|113450.5|113411.1|16
1735650110000|2024-12-31 13:01:50|113450.9|113425.9|113444.4|113419.4|113450.9|113425.9|113443.2|113418.2|17
1735650120000|2024-12-31 13:02:00|113445.1|113420.1|113451.2|113426.2|113456.2|113431.2|113441.6|113416.6|36
1735650130000|2024-12-31 13:02:10|113449.2|113424.2|113450|113425|113453.8|113428.8|113447.8|113422.8|15
1735650140000|2024-12-31 13:02:20|113450.7|113425.7|113448.4|113423.4|113454.5|113429.5|113444.7|113419.7|17
1735650150000|2024-12-31 13:02:30|113447.6|113422.6|113469|113419|113471.3|113434.4|113447.6|113412.1|27
1735650160000|2024-12-31 13:02:40|113469.5|113419.5|113455.4|113430.4|113469.5|113431.2|113452.9|113418|20
1735650170000|2024-12-31 13:02:50|113454.8|113429.8|113456|113431|113458.1|113433.1|113454.2|113429.2|22
1735650180000|2024-12-31 13:03:00|113456.5|113431.5|113465.7|113440.7|113486.8|113448.5|113454.6|113429.6|37
1735650190000|2024-12-31 13:03:10|113464.4|113439.4|113458.1|113433.1|113465.6|113440.6|113457.1|113432.1|12
1735650200000|2024-12-31 13:03:20|113458|113433|113459.3|113434.3|113459.7|113434.7|113458|113433|8
1735650210000|2024-12-31 13:03:30|113459.1|113434.1|113461.1|113411.1|113467.7|113435.3|113452.5|113405.9|33
1735650220000|2024-12-31 13:03:40|113460.4|113410.4|113438.9|113413.9|113464.3|113417.7|113438.9|113402.3|14
1735650230000|2024-12-31 13:03:50|113439|113414|113456.9|113406.9|113460.2|113416.1|113439|113405.3|16
1735650240000|2024-12-31 13:04:00|113458.6|113408.6|113463.5|113413.5|113475.6|113425.6|113458.6|113408.6|18
1735650250000|2024-12-31 13:04:10|113463.7|113413.7|113465|113415|113465.9|113415.9|113463.2|113413.2|12
1735650260000|2024-12-31 13:04:20|113463.8|113413.8|113460.7|113410.7|113463.8|113413.8|113459.1|113409.1|22
1735650270000|2024-12-31 13:04:30|113461.3|113411.3|113457.7|113407.7|113461.3|113411.3|113456.8|113406.8|8
1735650280000|2024-12-31 13:04:40|113457.5|113407.5|113461.9|113411.9|113462.6|113412.6|113457.5|113407.5|16
1735650290000|2024-12-31 13:04:50|113461.3|113411.3|113467|113417|113471.6|113421.6|113461|113411|30
1735650300000|2024-12-31 13:05:00|113469|113419|113476.9|113426.9|113482.1|113432.1|113469|113419|20
1735650310000|2024-12-31 13:05:10|113473.6|113423.6|113481.5|113431.5|113481.7|113431.7|113471.1|113421.1|16
1735650320000|2024-12-31 13:05:20|113481.7|113431.7|113482.1|113432.1|113485.1|113435.1|113481.7|113431.7|13
1735650330000|2024-12-31 13:05:30|113484.9|113434.9|113485.5|113435.5|113485.5|113435.5|113483.6|113433.6|6
1735650340000|2024-12-31 13:05:40|113480.5|113430.5|113474.9|113424.9|113480.5|113430.5|113474.9|113424.9|12
1735650350000|2024-12-31 13:05:50|113475|113425|113471.8|113421.8|113477.6|113427.6|113471.8|113421.8|12
1735650360000|2024-12-31 13:06:00|113474.1|113424.1|113490.2|113440.2|113492.2|113453.9|113471.7|113424.1|18
1735650370000|2024-12-31 13:06:10|113492|113442|113496.5|113446.5|113497.9|113447.9|113488.8|113438.8|19
1735650380000|2024-12-31 13:06:20|113495.5|113445.5|113495.9|113445.9|113498|113448|113494.8|113444.8|14
1735650390000|2024-12-31 13:06:30|113496.4|113446.4|113517.1|113467.1|113519.1|113469.1|113495.9|113445.9|38
1735650400000|2024-12-31 13:06:40|113515.9|113465.9|113522.9|113472.9|113524.7|113474.7|113513.5|113463.5|26
1735650410000|2024-12-31 13:06:50|113522.3|113472.3|113519.2|113469.2|113524.1|113474.1|113515.2|113465.2|19
1735650420000|2024-12-31 13:07:00|113516.5|113466.5|113523.3|113473.3|113523.3|113473.3|113516.5|113466.5|12
1735650430000|2024-12-31 13:07:10|113521.7|113471.7|113525|113475|113525|113475|113521|113471|11
1735650440000|2024-12-31 13:07:20|113526.6|113476.6|113546.5|113496.5|113546.5|113496.5|113526.6|113476.6|30
1735650450000|2024-12-31 13:07:30|113545.1|113495.1|113546.8|113496.8|113546.8|113496.8|113540.3|113490.3|18
1735650460000|2024-12-31 13:07:40|113546.7|113496.7|113544.5|113494.5|113548.6|113498.6|113543.4|113493.4|18
1735650470000|2024-12-31 13:07:50|113544.6|113494.6|113543.6|113493.6|113544.6|113494.6|113542.7|113492.7|7
1735650480000|2024-12-31 13:08:00|113543.8|113493.8|113558.4|113508.4|113564.4|113514.4|113543.8|113493.8|38
1735650490000|2024-12-31 13:08:10|113559.7|113509.7|113563.6|113513.6|113563.6|113513.6|113559.3|113509.3|21
1735650500000|2024-12-31 13:08:20|113564.2|113514.2|113571.6|113521.6|113579.4|113529.4|113564.2|113514.2|37
1735650510000|2024-12-31 13:08:30|113572.8|113522.8|113584.3|113534.3|113586.2|113536.2|113572.8|113522.8|15
1735650520000|2024-12-31 13:08:40|113584|113534|113576.9|113526.9|113584|113534|113576.5|113526.5|16
1735650530000|2024-12-31 13:08:50|113577.3|113527.3|113567.4|113517.4|113579.6|113540|113560.7|113517.4|19
1735650540000|2024-12-31 13:09:00|113564.9|113514.9|113557.4|113507.4|113566.1|113516.1|113554.3|113504.3|34
1735650550000|2024-12-31 13:09:10|113552.8|113502.8|113559.2|113509.2|113559.5|113509.5|113550.2|113500.2|23
1735650560000|2024-12-31 13:09:20|113558|113508|113564.1|113514.1|113568|113518|113558|113508|16
1735650570000|2024-12-31 13:09:30|113562.9|113512.9|113564.5|113514.5|113566.5|113516.5|113557|113507|24
1735650580000|2024-12-31 13:09:40|113565.6|113515.6|113571.4|113521.4|113575|113525|113565.6|113515.6|19
1735650590000|2024-12-31 13:09:50|113571.7|113521.7|113559.2|113509.2|113571.7|113521.7|113555.2|113505.2|20
1735650600000|2024-12-31 13:10:00|113558|113508|113558.2|113508.2|113559|113509|113552.4|113502.4|18
1735650610000|2024-12-31 13:10:10|113558.3|113508.3|113555|113505|113558.3|113508.3|113550.9|113500.9|12
1735650620000|2024-12-31 13:10:20|113555.5|113505.5|113567.5|113517.5|113569.8|113519.8|113555.5|113505.5|18
1735650630000|2024-12-31 13:10:30|113566.3|113516.3|113567.3|113517.3|113573.3|113523.3|113566.3|113516.3|19
1735650640000|2024-12-31 13:10:40|113567.9|113517.9|113557|113507|113572.8|113522.8|113557|113507|14
1735650650000|2024-12-31 13:10:50|113558.3|113508.3|113548.5|113498.5|113559.6|113509.6|113547.4|113497.4|19
1735650660000|2024-12-31 13:11:00|113548.6|113498.6|113544.1|113494.1|113549.2|113499.2|113543.6|113493.6|19
1735650670000|2024-12-31 13:11:10|113543.6|113493.6|113535.4|113485.4|113544.1|113494.1|113531.1|113481.1|17
1735650680000|2024-12-31 13:11:20|113534.2|113484.2|113538.5|113488.5|113539.4|113489.4|113533|113483|11
1735650690000|2024-12-31 13:11:30|113540.4|113490.4|113542.5|113492.5|113542.5|113492.5|113540.4|113490.4|9
1735650700000|2024-12-31 13:11:40|113541.4|113491.4|113543.3|113493.3|113550.6|113500.6|113541|113491|19
1735650710000|2024-12-31 13:11:50|113546.5|113496.5|113544.7|113494.7|113546.5|113496.5|113542.9|113492.9|7
1735650720000|2024-12-31 13:12:00|113547.1|113497.1|113550.2|113500.2|113552.1|113502.1|113546.2|113496.2|15
1735650730000|2024-12-31 13:12:10|113550.1|113500.1|113554.8|113504.8|113557.1|113507.1|113547.7|113497.7|23
1735650740000|2024-12-31 13:12:20|113554.9|113504.9|113545.2|113495.2|113554.9|113504.9|113543.6|113493.6|14
1735650750000|2024-12-31 13:12:30|113544.8|113494.8|113527.5|113477.5|113544.9|113494.9|113514.1|113474.9|29
1735650760000|2024-12-31 13:12:40|113527.4|113477.4|113527.6|113477.6|113529.9|113479.9|113527.4|113477.4|7
1735650770000|2024-12-31 13:12:50|113527.5|113477.5|113523.2|113473.2|113529.1|113479.1|113519.4|113469.4|13
1735650780000|2024-12-31 13:13:00|113522.6|113472.6|113525.8|113475.8|113525.8|113475.8|113522.6|113472.6|6
1735650790000|2024-12-31 13:13:10|113526|113476|113537.5|113487.5|113541.6|113491.6|113526|113476|18
1735650800000|2024-12-31 13:13:20|113537.1|113487.1|113531.8|113481.8|113537.1|113487.1|113526.2|113476.2|22
1735650810000|2024-12-31 13:13:30|113531.6|113481.6|113529|113479|113532.3|113482.3|113528.2|113478.2|13
1735650820000|2024-12-31 13:13:40|113527.8|113477.8|113529.6|113479.6|113530.1|113480.1|113525.7|113475.7|14
1735650830000|2024-12-31 13:13:50|113530.9|113480.9|113528.8|113478.8|113531.3|113481.3|113526.4|113476.4|10
1735650840000|2024-12-31 13:14:00|113529.3|113479.3|113529.9|113479.9|113531.1|113481.1|113526.8|113476.8|11
1735650850000|2024-12-31 13:14:10|113528.6|113478.6|113539|113489|113542.4|113492.4|113528.6|113478.6|18
1735650860000|2024-12-31 13:14:20|113540.2|113490.2|113545.7|113495.7|113547.2|113497.2|113540.2|113490.2|15
1735650870000|2024-12-31 13:14:30|113547.1|113497.1|113554.3|113504.3|113555.5|113505.5|113545|113495|25
1735650880000|2024-12-31 13:14:40|113554.1|113504.1|113552.3|113502.3|113554.7|113504.7|113548.7|113498.7|22
1735650890000|2024-12-31 13:14:50|113552.1|113502.1|113556.9|113506.9|113556.9|113506.9|113549.4|113499.4|25
1735650900000|2024-12-31 13:15:00|113558.1|113508.1|113546.8|113496.8|113560.2|113510.2|113545.2|113495.2|17
1735650910000|2024-12-31 13:15:10|113546.3|113496.3|113539.2|113489.2|113546.3|113496.3|113537.7|113487.7|12
1735650920000|2024-12-31 13:15:20|113539|113489|113544.2|113494.2|113545|113495|113539|113489|18
1735650930000|2024-12-31 13:15:30|113545.3|113495.3|113540.1|113490.1|113545.4|113495.4|113537.3|113487.3|17
1735650940000|2024-12-31 13:15:40|113540.5|113490.5|113547.9|113497.9|113551|113501|113539.5|113489.5|16
1735650950000|2024-12-31 13:15:50|113548.6|113498.6|113546.8|113496.8|113548.6|113498.6|113546.1|113496.1|7
1735650960000|2024-12-31 13:16:00|113547.9|113497.9|113557.8|113507.8|113558|113508|113547.9|113497.9|14
1735650970000|2024-12-31 13:16:10|113556.6|113506.6|113522.8|113497.8|113557.9|113507.9|113518.3|113485.4|20
1735650980000|2024-12-31 13:16:20|113521.5|113496.5|113522|113497|113522|113497|113517.4|113492.4|15
1735650990000|2024-12-31 13:16:30|113521.9|113496.9|113504.5|113479.5|113521.9|113496.9|113503.6|113478.6|24
1735651000000|2024-12-31 13:16:40|113504.1|113479.1|113509|113484|113509.3|113484.3|113502.2|113477.2|28
1735651010000|2024-12-31 13:16:50|113509.1|113484.1|113533.9|113483.9|113536.4|113486.4|113509.1|113483.3|17
1735651020000|2024-12-31 13:17:00|113534|113484|113541.8|113491.8|113543.2|113493.2|113530.7|113480.7|23
1735651030000|2024-12-31 13:17:10|113541.9|113491.9|113539.2|113489.2|113544|113494|113536.8|113486.8|13
1735651040000|2024-12-31 13:17:20|113539.3|113489.3|113547.4|113497.4|113549.1|113499.1|113539.3|113489.3|21
1735651050000|2024-12-31 13:17:30|113545.9|113495.9|113550.7|113500.7|113550.7|113500.7|113543.9|113493.9|12
1735651060000|2024-12-31 13:17:40|113550.2|113500.2|113548.6|113498.6|113551.1|113501.1|113547.9|113497.9|9
1735651070000|2024-12-31 13:17:50|113545.6|113495.6|113550.4|113500.4|113551.4|113501.4|113545.6|113495.6|9
1735651080000|2024-12-31 13:18:00|113551.7|113501.7|113553.1|113503.1|113555.8|113505.8|113548.1|113498.1|13
1735651090000|2024-12-31 13:18:10|113552.5|113502.5|113563.5|113513.5|113563.5|113513.5|113551.5|113501.5|18
1735651100000|2024-12-31 13:18:20|113564.4|113514.4|113579|113529|113581.1|113531.1|113564.4|113514.4|28
1735651110000|2024-12-31 13:18:30|113579.4|113529.4|113576.2|113526.2|113579.4|113529.4|113569.9|113519.9|18
1735651120000|2024-12-31 13:18:40|113576.9|113526.9|113577.9|113527.9|113581.1|113531.1|113575.5|113525.5|16
1735651130000|2024-12-31 13:18:50|113578.6|113528.6|113581.4|113556.4|113593.3|113556.4|113575.6|113527.9|16
1735651140000|2024-12-31 13:19:00|113581.2|113556.2|113604.8|113554.8|113606|113556.7|113581.2|113539.5|25
1735651150000|2024-12-31 13:19:10|113606.3|113556.3|113600.7|113550.7|113606.3|113556.3|113600|113550|16
1735651160000|2024-12-31 13:19:20|113601.8|113551.8|113602.9|113552.9|113603|113553|113599.2|113549.2|16
1735651170000|2024-12-31 13:19:30|113603|113553|113598.5|113548.5|113604.2|113554.2|113593.9|113543.9|23
1735651180000|2024-12-31 13:19:40|113599.7|113549.7|113604.4|113554.4|113605.6|113566.5|113591.3|113548.3|16
1735651190000|2024-12-31 13:19:50|113603.3|113553.3|113605.1|113555.1|113607.8|113557.8|113603.3|113553.3|12
1735651200000|2024-12-31 13:20:00|113604.4|113554.4|113608.5|113558.5|113608.5|113558.5|113604|113554|26
1735651210000|2024-12-31 13:20:10|113608|113558|113604|113554|113609|113559|113600.7|113550.7|19
1735651220000|2024-12-31 13:20:20|113602.2|113552.2|113594.6|113544.6|113604|113554|113582|113532|28
1735651230000|2024-12-31 13:20:30|113594.5|113544.5|113589.8|113539.8|113602.9|113552.9|113587.9|113537.9|23
1735651240000|2024-12-31 13:20:40|113587.9|113537.9|113588.2|113538.2|113588.2|113538.2|113578.2|113528.2|27
1735651250000|2024-12-31 13:20:50|113589.8|113539.8|113594.2|113544.2|113594.9|113544.9|113589.8|113539.8|13
1735651260000|2024-12-31 13:21:00|113593.9|113543.9|113594|113544|113596|113546|113592.8|113542.8|11
1735651270000|2024-12-31 13:21:10|113594.1|113544.1|113593.7|113543.7|113595.4|113545.4|113593.7|113543.7|6
1735651280000|2024-12-31 13:21:20|113592.5|113542.5|113593.3|113543.3|113597.3|113547.3|113588.3|113538.3|17
1735651290000|2024-12-31 13:21:30|113593.4|113543.4|113601.9|113551.9|113601.9|113551.9|113593.4|113543.4|13
1735651300000|2024-12-31 13:21:40|113601.6|113551.6|113606.1|113556.1|113610.4|113560.4|113601.6|113551.6|10
1735651310000|2024-12-31 13:21:50|113605.5|113555.5|113605.7|113555.7|113609.5|113559.5|113605.5|113555.5|11
1735651320000|2024-12-31 13:22:00|113605.6|113555.6|113604.7|113554.7|113608.6|113558.6|113604.4|113554.4|12
1735651330000|2024-12-31 13:22:10|113604.9|113554.9|113601.6|113551.6|113604.9|113554.9|113593.8|113543.8|21
1735651340000|2024-12-31 13:22:20|113602|113552|113606.3|113556.3|113606.3|113556.3|113599.6|113549.6|11
1735651350000|2024-12-31 13:22:30|113605.7|113555.7|113611.2|113561.2|113614|113564|113604.6|113554.6|15
1735651360000|2024-12-31 13:22:40|113608.7|113558.7|113612.9|113562.9|113613.7|113563.7|113608.7|113558.7|16
1735651370000|2024-12-31 13:22:50|113613.6|113563.6|113611.5|113561.5|113616.1|113566.1|113611.5|113561.5|14
1735651380000|2024-12-31 13:23:00|113612.7|113562.7|113611.2|113561.2|113612.7|113562.7|113611.2|113561.2|5
1735651390000|2024-12-31 13:23:10|113611.1|113561.1|113605.9|113555.9|113611.1|113561.1|113604.3|113554.3|14
1735651400000|2024-12-31 13:23:20|113607.4|113557.4|113604.8|113554.8|113607.4|113557.4|113603.5|113553.5|16
1735651410000|2024-12-31 13:23:30|113603.8|113553.8|113602.3|113552.3|113603.8|113553.8|113597.3|113547.3|14
1735651420000|2024-12-31 13:23:40|113603.2|113553.2|113592.9|113567.9|113603.2|113568.3|113591.1|113553.2|14
1735651430000|2024-12-31 13:23:50|113591.6|113566.6|113592.7|113567.7|113592.9|113567.9|113591.6|113566.6|7
1735651440000|2024-12-31 13:24:00|113591.6|113566.6|113579.3|113529.3|113591.6|113566.6|113562.9|113528.9|29
1735651450000|2024-12-31 13:24:10|113578.1|113528.1|113581.4|113531.4|113581.4|113531.4|113574|113524|24
1735651460000|2024-12-31 13:24:20|113580.5|113530.5|113573.1|113523.1|113580.5|113530.5|113573.1|113523.1|11
1735651470000|2024-12-31 13:24:30|113574.3|113524.3|113566.2|113516.2|113574.4|113524.4|113563.5|113513.5|11
1735651480000|2024-12-31 13:24:40|113565|113515|113563.7|113513.7|113566.7|113516.7|113561.9|113511.9|15
1735651490000|2024-12-31 13:24:50|113562.4|113512.4|113564.2|113514.2|113567.8|113517.8|113562.4|113512.4|9
1735651500000|2024-12-31 13:25:00|113564.3|113514.3|113551.2|113501.2|113564.3|113514.3|113550.2|113500.2|13
1735651510000|2024-12-31 13:25:10|113551|113501|113559.4|113509.4|113561.4|113511.4|113549.9|113499.9|11
1735651520000|2024-12-31 13:25:20|113559.3|113509.3|113557.4|113507.4|113559.3|113509.3|113555.2|113505.2|9
1735651530000|2024-12-31 13:25:30|113557.8|113507.8|113561.3|113511.3|113562.9|113512.9|113555.7|113505.7|10
1735651540000|2024-12-31 13:25:40|113560|113510|113573.2|113523.2|113573.4|113523.4|113560|113510|15
1735651550000|2024-12-31 13:25:50|113573.4|113523.4|113566.2|113516.2|113573.4|113523.4|113566.2|113516.2|12
1735651560000|2024-12-31 13:26:00|113566.9|113516.9|113561.7|113511.7|113567.9|113517.9|113560|113510|17
1735651570000|2024-12-31 13:26:10|113562.3|113512.3|113553.5|113503.5|113562.8|113512.8|113552.4|113502.4|11
1735651580000|2024-12-31 13:26:20|113554.5|113504.5|113550.4|113500.4|113554.5|113504.5|113549|113499|17
1735651590000|2024-12-31 13:26:30|113551.7|113501.7|113550.2|113500.2|113560.8|113510.8|113544.5|113494.5|17
1735651600000|2024-12-31 13:26:40|113550.1|113500.1|113549.8|113499.8|113554.9|113504.9|113546.2|113496.2|21
1735651610000|2024-12-31 13:26:50|113549.2|113499.2|113544.1|113494.1|113550.8|113500.8|113544.1|113494.1|21
1735651620000|2024-12-31 13:27:00|113544|113494|113540.4|113490.4|113546.4|113496.4|113540.4|113490.4|17
1735651630000|2024-12-31 13:27:10|113540.9|113490.9|113542.6|113492.6|113546.5|113496.5|113540.9|113490.9|19
1735651640000|2024-12-31 13:27:20|113543.1|113493.1|113520.9|113495.9|113543.1|113505.2|113518.1|113492|18
1735651650000|2024-12-31 13:27:30|113521|113496|113520.6|113495.6|113522|113497|113518.7|113493.7|11
1735651660000|2024-12-31 13:27:40|113520.8|113495.8|113505.7|113480.7|113520.8|113495.8|113505|113480|14
1735651670000|2024-12-31 13:27:50|113504.1|113479.1|113511|113461|113511.6|113480.9|113503.5|113460|10
1735651680000|2024-12-31 13:28:00|113512|113462|113512.3|113462.3|113512.9|113462.9|113508.9|113458.9|11
1735651690000|2024-12-31 13:28:10|113511.6|113461.6|113504.9|113454.9|113511.7|113461.7|113502.1|113452.1|25
1735651700000|2024-12-31 13:28:20|113504.5|113454.5|113502.7|113452.7|113504.7|113454.7|113499|113449|18
1735651710000|2024-12-31 13:28:30|113503.3|113453.3|113509.1|113459.1|113509.6|113459.6|113503.3|113453.3|9
1735651720000|2024-12-31 13:28:40|113506.9|113456.9|113504|113454|113506.9|113456.9|113502.6|113452.6|13
1735651730000|2024-12-31 13:28:50|113501.2|113451.2|113495.7|113445.7|113502|113452|113494.2|113444.2|26
1735651740000|2024-12-31 13:29:00|113495.6|113445.6|113498.7|113448.7|113498.7|113448.7|113494.5|113444.5|12
1735651750000|2024-12-31 13:29:10|113501.1|113451.1|113498|113448|113501.1|113451.1|113494.5|113444.5|16
1735651760000|2024-12-31 13:29:20|113499.8|113449.8|113498|113448|113499.8|113449.8|113496.3|113446.3|17
1735651770000|2024-12-31 13:29:30|113499.3|113449.3|113502.7|113452.7|113502.7|113452.7|113493.9|113443.9|19
1735651780000|2024-12-31 13:29:40|113503.8|113453.8|113503.6|113453.6|113503.9|113453.9|113502.7|113452.7|12
1735651790000|2024-12-31 13:29:50|113503.7|113453.7|113516.3|113466.3|113516.5|113466.5|113503.7|113453.7|18
1735651800000|2024-12-31 13:30:00|113516.8|113466.8|113523.5|113473.5|113526|113476|113516.8|113466.8|14
1735651810000|2024-12-31 13:30:10|113523.8|113473.8|113514.2|113464.2|113524.1|113474.1|113514.2|113464.2|16
1735651820000|2024-12-31 13:30:20|113512.9|113462.9|113516.3|113466.3|113516.3|113466.3|113512.9|113462.9|5
1735651830000|2024-12-31 13:30:30|113516.9|113466.9|113497.8|113447.8|113518.8|113468.8|113497.3|113447.3|17
1735651840000|2024-12-31 13:30:40|113498.7|113448.7|113501.9|113451.9|113501.9|113451.9|113498.7|113448.7|8
1735651850000|2024-12-31 13:30:50|113502|113452|113490.9|113440.9|113502.4|113452.4|113486.3|113436.3|19
1735651860000|2024-12-31 13:31:00|113488.7|113438.7|113486|113436|113488.7|113438.7|113479.8|113429.8|14
1735651870000|2024-12-31 13:31:10|113483.1|113433.1|113478.2|113428.2|113483.1|113433.1|113476.8|113426.8|9
1735651880000|2024-12-31 13:31:20|113478|113428|113476.6|113426.6|113478|113428|113475.8|113425.8|6
1735651890000|2024-12-31 13:31:30|113476.4|113426.4|113470.9|113420.9|113477.4|113427.4|113469.9|113419.9|16
1735651900000|2024-12-31 13:31:40|113469.9|113419.9|113466.6|113416.6|113469.9|113419.9|113461.6|113411.6|20
1735651910000|2024-12-31 13:31:50|113466.5|113416.5|113458.3|113408.3|113466.5|113416.5|113457.4|113407.4|11
1735651920000|2024-12-31 13:32:00|113457.5|113407.5|113453.3|113403.3|113457.5|113407.5|113451.4|113401.4|11
1735651930000|2024-12-31 13:32:10|113452.5|113402.5|113448.7|113398.7|113452.5|113402.5|113448.7|113398.7|5
1735651940000|2024-12-31 13:32:20|113448.5|113398.5|113448.4|113398.4|113457.8|113407.8|113439.1|113389.1|34
1735651950000|2024-12-31 13:32:30|113447.2|113397.2|113449.8|113399.8|113452.6|113402.6|113437.1|113387.1|25
1735651960000|2024-12-31 13:32:40|113450.8|113400.8|113449.1|113399.1|113450.8|113400.8|113447.9|113397.9|10
1735651970000|2024-12-31 13:32:50|113453.9|113403.9|113451.6|113401.6|113453.9|113403.9|113451.6|113401.6|15
1735651980000|2024-12-31 13:33:00|113452.4|113402.4|113444.1|113394.1|113452.4|113402.4|113444.1|113394.1|22
1735651990000|2024-12-31 13:33:10|113444.2|113394.2|113443.5|113393.5|113444.4|113394.4|113441.7|113391.7|13
1735652000000|2024-12-31 13:33:20|113443.7|113393.7|113447.4|113397.4|113447.4|113397.4|113443.7|113393.7|5
1735652010000|2024-12-31 13:33:30|113449.7|113399.7|113449.3|113399.3|113456.3|113406.3|113449.3|113399.3|14
1735652020000|2024-12-31 13:33:40|113450.3|113400.3|113451.4|113401.4|113452.4|113402.4|113450.3|113400.3|5
1735652030000|2024-12-31 13:33:50|113450.8|113400.8|113457.7|113407.7|113460.7|113410.7|113450.8|113400.8|17
1735652040000|2024-12-31 13:34:00|113459.7|113409.7|113464.8|113414.8|113468.5|113418.5|113456|113406|12
1735652050000|2024-12-31 13:34:10|113465|113415|113481.6|113431.6|113485|113435|113465|113415|13
1735652060000|2024-12-31 13:34:20|113481.7|113431.7|113471.4|113421.4|113484.9|113434.9|113471.4|113421.4|16
1735652070000|2024-12-31 13:34:30|113470.5|113420.5|113469.4|113419.4|113471.4|113421.4|113466.9|113416.9|13
1735652080000|2024-12-31 13:34:40|113469.6|113419.6|113477.5|113427.5|113479.7|113429.7|113469.6|113419.6|17
1735652090000|2024-12-31 13:34:50|113478.3|113428.3|113477.8|113427.8|113480.7|113430.7|113477.8|113427.8|18
1735652100000|2024-12-31 13:35:00|113476.3|113426.3|113490.1|113440.1|113492.6|113442.6|113476.3|113426.3|21
1735652110000|2024-12-31 13:35:10|113489.4|113439.4|113485.5|113435.5|113489.4|113439.4|113485.5|113435.5|9
1735652120000|2024-12-31 13:35:20|113483.7|113433.7|113479.5|113429.5|113485.8|113435.8|113476.5|113426.5|23
1735652130000|2024-12-31 13:35:30|113479.3|113429.3|113476.9|113426.9|113479.3|113429.3|113471.6|113421.6|19
1735652140000|2024-12-31 13:35:40|113478.1|113428.1|113477.9|113427.9|113478.1|113428.1|113477.9|113427.9|2
1735652150000|2024-12-31 13:35:50|113476.2|113426.2|113477.2|113427.2|113477.6|113427.6|113469.5|113419.5|21
1735652160000|2024-12-31 13:36:00|113476.2|113426.2|113481.9|113431.9|113481.9|113431.9|113475.3|113425.3|14
1735652170000|2024-12-31 13:36:10|113482|113432|113481.5|113431.5|113482|113432|113480.5|113430.5|4
1735652180000|2024-12-31 13:36:20|113480|113430|113475.9|113425.9|113480|113430|113471.2|113421.2|18
1735652190000|2024-12-31 13:36:30|113475.7|113425.7|113476.1|113426.1|113476.2|113426.2|113475.7|113425.7|4
1735652200000|2024-12-31 13:36:40|113476|113426|113468.1|113418.1|113476|113426|113468.1|113418.1|10
1735652210000|2024-12-31 13:36:50|113464.2|113414.2|113452|113402|113464.2|113414.2|113451.7|113401.7|14
1735652220000|2024-12-31 13:37:00|113451.1|113401.1|113450.7|113400.7|113452.4|113402.4|113450.7|113400.7|7
1735652230000|2024-12-31 13:37:10|113450.5|113400.5|113445.7|113395.7|113450.5|113400.5|113445.7|113395.7|9
1735652240000|2024-12-31 13:37:20|113444.1|113394.1|113445.3|113395.3|113445.5|113395.5|113444.1|113394.1|4
1735652250000|2024-12-31 13:37:30|113445.9|113395.9|113443.9|113393.9|113453.1|113403.1|113441.4|113391.4|16
1735652260000|2024-12-31 13:37:40|113441.7|113391.7|113448|113398|113450.4|113400.4|113441.7|113391.7|13
1735652270000|2024-12-31 13:37:50|113450.5|113400.5|113442.5|113392.5|113451.2|113401.2|113442.5|113392.5|17
1735652280000|2024-12-31 13:38:00|113442.1|113392.1|113441.7|113391.7|113442.7|113392.7|113440.8|113390.8|12
1735652290000|2024-12-31 13:38:10|113441.4|113391.4|113438|113388|113441.4|113391.4|113436.6|113386.6|7
1735652300000|2024-12-31 13:38:20|113438.8|113388.8|113437.5|113387.5|113438.8|113388.8|113437.1|113387.1|14
1735652310000|2024-12-31 13:38:30|113437.4|113387.4|113435.5|113385.5|113437.4|113387.4|113434.2|113384.2|11
1735652320000|2024-12-31 13:38:40|113435.4|113385.4|113445.9|113395.9|113446.7|113396.7|113434.5|113384.5|19
1735652330000|2024-12-31 13:38:50|113444.8|113394.8|113457.7|113407.7|113457.7|113407.7|113444.7|113394.7|14
1735652340000|2024-12-31 13:39:00|113457.5|113407.5|113451.7|113401.7|113458|113408|113451.1|113401.1|14
1735652350000|2024-12-31 13:39:10|113451.8|113401.8|113450.8|113400.8|113451.8|113401.8|113448.5|113398.5|12
1735652360000|2024-12-31 13:39:20|113450.5|113400.5|113447.5|113397.5|113450.5|113400.5|113447.2|113397.2|12
1735652370000|2024-12-31 13:39:30|113449|113399|113456.3|113406.3|113457.7|113407.7|113449|113399|12
1735652380000|2024-12-31 13:39:40|113457.6|113407.6|113475.3|113425.3|113475.5|113425.5|113457.6|113407.6|23
1735652390000|2024-12-31 13:39:50|113475.9|113425.9|113475.9|113425.9|113476|113426|113475.9|113425.9|3
1735652400000|2024-12-31 13:40:00|113475.8|113425.8|113466.1|113416.1|113475.8|113425.8|113462.7|113412.7|18
1735652410000|2024-12-31 13:40:10|113468|113418|113476.8|113426.8|113478.4|113428.4|113468|113418|16
1735652420000|2024-12-31 13:40:20|113476.9|113426.9|113477.3|113427.3|113482.8|113432.8|113475|113425|13
1735652430000|2024-12-31 13:40:30|113477.6|113427.6|113476|113426|113484.2|113434.2|113471.6|113421.6|19
1735652440000|2024-12-31 13:40:40|113475.6|113425.6|113472.3|113422.3|113479.4|113429.4|113471.5|113421.5|16
1735652450000|2024-12-31 13:40:50|113473|113423|113469.7|113419.7|113476.1|113426.1|113469.7|113419.7|14
1735652460000|2024-12-31 13:41:00|113469.9|113419.9|113458.9|113408.9|113469.9|113419.9|113458.9|113408.9|20
1735652470000|2024-12-31 13:41:10|113459.7|113409.7|113460.2|113410.2|113461.9|113411.9|113459.1|113409.1|11
1735652480000|2024-12-31 13:41:20|113458.9|113408.9|113458.6|113408.6|113458.9|113408.9|113458.6|113408.6|3
1735652490000|2024-12-31 13:41:30|113458.5|113408.5|113451.3|113401.3|113458.5|113408.5|113448.3|113398.3|16
1735652500000|2024-12-31 13:41:40|113451.8|113401.8|113460.8|113410.8|113461.6|113411.6|113451.8|113401.8|17
1735652510000|2024-12-31 13:41:50|113459.8|113409.8|113448.4|113398.4|113459.8|113409.8|113447.7|113397.7|12
1735652520000|2024-12-31 13:42:00|113448.6|113398.6|113450.3|113400.3|113450.7|113400.7|113448.1|113398.1|14
1735652530000|2024-12-31 13:42:10|113451.1|113401.1|113447|113397|113453.7|113403.7|113447|113397|14
1735652540000|2024-12-31 13:42:20|113448.4|113398.4|113449.1|113399.1|113450.8|113400.8|113446.9|113396.9|12
1735652550000|2024-12-31 13:42:30|113450.7|113400.7|113465.3|113415.3|113465.4|113415.4|113449.7|113399.7|19
1735652560000|2024-12-31 13:42:40|113464.5|113414.5|113462|113412|113465.3|113415.3|113462|113412|9
1735652570000|2024-12-31 13:42:50|113461.5|113411.5|113461.1|113411.1|113461.5|113411.5|113461.1|113411.1|2
1735652580000|2024-12-31 13:43:00|113461.7|113411.7|113456.9|113406.9|113464.6|113414.6|113456.9|113406.9|19
1735652590000|2024-12-31 13:43:10|113457.9|113407.9|113459.4|113409.4|113460|113410|113451.9|113401.9|13
1735652600000|2024-12-31 13:43:20|113458.5|113408.5|113458.4|113408.4|113459.9|113409.9|113457.1|113407.1|14
1735652610000|2024-12-31 13:43:30|113456.7|113406.7|113453.8|113403.8|113460.8|113410.8|113449|113399|19
1735652620000|2024-12-31 13:43:40|113454.9|113404.9|113451.5|113401.5|113454.9|113404.9|113450.4|113400.4|16
1735652630000|2024-12-31 13:43:50|113451.1|113401.1|113465.5|113415.5|113465.9|113415.9|113450.6|113400.6|18
1735652640000|2024-12-31 13:44:00|113463.9|113413.9|113456.3|113406.3|113463.9|113413.9|113453.6|113403.6|23
1735652650000|2024-12-31 13:44:10|113455.7|113405.7|113454.8|113404.8|113455.7|113405.7|113449.8|113399.8|15
1735652660000|2024-12-31 13:44:20|113443|113393|113447.7|113397.7|113455.2|113405.2|113440.8|113390.8|17
1735652670000|2024-12-31 13:44:30|113448.5|113398.5|113435.3|113385.3|113452.4|113402.4|113431.7|113381.7|22
1735652680000|2024-12-31 13:44:40|113435.8|113385.8|113436.5|113386.5|113436.5|113386.5|113432.5|113382.5|17
1735652690000|2024-12-31 13:44:50|113439|113389|113440.2|113390.2|113442.2|113392.2|113439|113389|21
1735652700000|2024-12-31 13:45:00|113441.3|113391.3|113449.4|113399.4|113450.8|113400.8|113441.3|113391.3|16
1735652710000|2024-12-31 13:45:10|113449.2|113399.2|113451|113401|113451|113401|113445.8|113395.8|21
1735652720000|2024-12-31 13:45:20|113449.4|113399.4|113445.3|113395.3|113449.4|113399.4|113444.5|113394.5|12
1735652730000|2024-12-31 13:45:30|113444|113394|113468.3|113418.3|113470.3|113420.3|113443.2|113393.2|20
1735652740000|2024-12-31 13:45:40|113466.9|113416.9|113469.5|113419.5|113472.7|113422.7|113465.5|113415.5|26
1735652750000|2024-12-31 13:45:50|113469|113419|113456.2|113406.2|113471|113421|113454.7|113404.7|24
1735652760000|2024-12-31 13:46:00|113457|113407|113456|113406|113458.2|113408.2|113454.7|113404.7|15
1735652770000|2024-12-31 13:46:10|113455.8|113405.8|113455.9|113405.9|113457.8|113407.8|113449.5|113399.5|14
1735652780000|2024-12-31 13:46:20|113456|113406|113451.4|113401.4|113456|113406|113451.1|113401.1|9
1735652790000|2024-12-31 13:46:30|113451.3|113401.3|113448.9|113398.9|113451.9|113401.9|113442.6|113392.6|17
1735652800000|2024-12-31 13:46:40|113449|113399|113460.9|113410.9|113462.7|113412.7|113449|113399|15
1735652810000|2024-12-31 13:46:50|113459.9|113409.9|113452.2|113402.2|113462.7|113412.7|113451.4|113401.4|20
1735652820000|2024-12-31 13:47:00|113450.5|113400.5|113447|113397|113450.5|113400.5|113446.3|113396.3|8
1735652830000|2024-12-31 13:47:10|113447.1|113397.1|113427.9|113377.9|113461.7|113411.7|113425.1|113375.1|27
1735652840000|2024-12-31 13:47:20|113428.1|113378.1|113412.1|113362.1|113428.3|113378.3|113411.5|113361.5|11
1735652850000|2024-12-31 13:47:30|113406.6|113356.6|113406.1|113356.1|113409.6|113359.6|113406.1|113356.1|18
1735652860000|2024-12-31 13:47:40|113407.1|113357.1|113430.9|113380.9|113431.6|113381.6|113405.7|113355.7|23
1735652870000|2024-12-31 13:47:50|113430.6|113380.6|113442|113392|113442|113392|113426.5|113376.5|27
1735652880000|2024-12-31 13:48:00|113440.8|113390.8|113452.6|113402.6|113453.7|113403.7|113440.8|113390.8|14
1735652890000|2024-12-31 13:48:10|113453.6|113403.6|113465.2|113415.2|113465.2|113415.2|113453.4|113403.4|17
1735652900000|2024-12-31 13:48:20|113465|113415|113471.5|113421.5|113475.9|113425.9|113464.8|113414.8|13
1735652910000|2024-12-31 13:48:30|113471.7|113421.7|113477.6|113427.6|113477.6|113427.6|113471.7|113421.7|5
1735652920000|2024-12-31 13:48:40|113477.7|113427.7|113477.4|113427.4|113477.8|113427.8|113477.4|113427.4|3
1735652930000|2024-12-31 13:48:50|113476.4|113426.4|113480.6|113430.6|113491.2|113441.2|113476.4|113426.4|16
1735652940000|2024-12-31 13:49:00|113479|113429|113496|113446|113498.2|113448.2|113479|113429|25
1735652950000|2024-12-31 13:49:10|113496.5|113446.5|113480|113430|113497.5|113447.5|113477.3|113427.3|30
1735652960000|2024-12-31 13:49:20|113479.8|113429.8|113482.1|113432.1|113482.1|113432.1|113475.1|113425.1|13
1735652970000|2024-12-31 13:49:30|113479.8|113429.8|113463.1|113413.1|113479.8|113429.8|113463|113413|28
1735652980000|2024-12-31 13:49:40|113463|113413|113459.3|113409.3|113465.4|113415.4|113459.3|113409.3|20
1735652990000|2024-12-31 13:49:50|113459.4|113409.4|113457.1|113407.1|113459.6|113409.6|113456.2|113406.2|8
1735653000000|2024-12-31 13:50:00|113455.1|113405.1|113454.8|113404.8|113456.6|113406.6|113449.1|113399.1|21
1735653010000|2024-12-31 13:50:10|113455|113405|113445.3|113395.3|113456.1|113406.1|113441.4|113391.4|30
1735653020000|2024-12-31 13:50:20|113436.1|113386.1|113434|113384|113436.7|113386.7|113428.8|113378.8|24
1735653030000|2024-12-31 13:50:30|113434.9|113384.9|113440.6|113390.6|113441.8|113391.8|113433.2|113383.2|23
1735653040000|2024-12-31 13:50:40|113438.4|113388.4|113437.9|113387.9|113438.4|113388.4|113435.5|113385.5|21
1735653050000|2024-12-31 13:50:50|113439.7|113389.7|113448.6|113398.6|113450|113400|113439.7|113389.7|19
1735653060000|2024-12-31 13:51:00|113448|113398|113460.1|113410.1|113460.1|113410.1|113439.7|113389.7|24
1735653070000|2024-12-31 13:51:10|113458.7|113408.7|113448.2|113398.2|113458.7|113408.7|113444.8|113394.8|21
1735653080000|2024-12-31 13:51:20|113448.6|113398.6|113452.7|113402.7|113459.8|113409.8|113448.6|113398.6|22
1735653090000|2024-12-31 13:51:30|113451.4|113401.4|113449.7|113399.7|113452.8|113402.8|113446.9|113396.9|15
1735653100000|2024-12-31 13:51:40|113450.4|113400.4|113453.5|113403.5|113454.7|113404.7|113450.4|113400.4|10
1735653110000|2024-12-31 13:51:50|113453.6|113403.6|113454.5|113404.5|113454.5|113404.5|113446.4|113396.4|8
1735653120000|2024-12-31 13:52:00|113454.3|113404.3|113442.8|113392.8|113458.1|113408.1|113436|113386|23
1735653130000|2024-12-31 13:52:10|113443.6|113393.6|113446.7|113396.7|113448|113398|113441.7|113391.7|10
1735653140000|2024-12-31 13:52:20|113448.8|113398.8|113458.9|113408.9|113458.9|113408.9|113448.8|113398.8|16
1735653150000|2024-12-31 13:52:30|113458.4|113408.4|113454.6|113404.6|113460.3|113410.3|113454.6|113404.6|10
1735653160000|2024-12-31 13:52:40|113452.5|113402.5|113453.8|113403.8|113458.4|113408.4|113452.5|113402.5|8
1735653170000|2024-12-31 13:52:50|113452.2|113402.2|113443.7|113393.7|113452.2|113402.2|113442.3|113392.3|22
1735653180000|2024-12-31 13:53:00|113443.2|113393.2|113438.3|113388.3|113445.7|113395.7|113436.2|113386.2|12
1735653190000|2024-12-31 13:53:10|113438.5|113388.5|113435.4|113385.4|113438.5|113388.5|113435.3|113385.3|12
1735653200000|2024-12-31 13:53:20|113435.3|113385.3|113435.3|113385.3|113437.2|113387.2|113433.3|113383.3|14
1735653210000|2024-12-31 13:53:30|113434.4|113384.4|113437.3|113387.3|113439.8|113389.8|113427.7|113377.7|20
1735653220000|2024-12-31 13:53:40|113437.2|113387.2|113442.8|113392.8|113442.9|113392.9|113437.2|113387.2|15
1735653230000|2024-12-31 13:53:50|113441.3|113391.3|113438.5|113388.5|113442.2|113392.2|113436.7|113386.7|12
1735653240000|2024-12-31 13:54:00|113439.1|113389.1|113424.1|113374.1|113440.7|113390.7|113423.9|113373.9|25
1735653250000|2024-12-31 13:54:10|113426.8|113376.8|113429.3|113379.3|113435.7|113385.7|113426.8|113376.8|19
1735653260000|2024-12-31 13:54:20|113430.3|113380.3|113434|113384|113434|113384|113424|113374|25
1735653270000|2024-12-31 13:54:30|113434.4|113384.4|113431.1|113381.1|113436.2|113386.2|113428.5|113378.5|15
1735653280000|2024-12-31 13:54:40|113432.7|113382.7|113429.8|113379.8|113436.8|113386.8|113427.1|113377.1|18
1735653290000|2024-12-31 13:54:50|113429.2|113379.2|113434.6|113384.6|113441.7|113391.7|113425.5|113375.5|18
1735653300000|2024-12-31 13:55:00|113436.4|113386.4|113417|113367|113436.4|113386.4|113417|113367|11
1735653310000|2024-12-31 13:55:10|113418.8|113368.8|113432.7|113382.7|113433.2|113383.2|113416.6|113366.6|16
1735653320000|2024-12-31 13:55:20|113431.8|113381.8|113422|113372|113433.5|113383.5|113418.2|113368.2|23
1735653330000|2024-12-31 13:55:30|113420.9|113370.9|113406.5|113356.5|113420.9|113370.9|113402.7|113352.7|17
1735653340000|2024-12-31 13:55:40|113405.3|113355.3|113402|113352|113407|113357|113391.5|113341.5|15
1735653350000|2024-12-31 13:55:50|113400.6|113350.6|113400.1|113350.1|113402.4|113352.4|113398.3|113348.3|11
1735653360000|2024-12-31 13:56:00|113397.8|113347.8|113396.7|113346.7|113397.8|113347.8|113395.7|113345.7|7
1735653370000|2024-12-31 13:56:10|113397.7|113347.7|113398.3|113348.3|113398.7|113348.7|113396.7|113346.7|7
1735653380000|2024-12-31 13:56:20|113400.3|113350.3|113404|113354|113406|113356|113397.3|113347.3|14
1735653390000|2024-12-31 13:56:30|113404.1|113354.1|113395.1|113345.1|113405.2|113355.2|113393.9|113343.9|20
1735653400000|2024-12-31 13:56:40|113395.8|113345.8|113402.6|113352.6|113403.5|113353.5|113395.1|113345.1|14
1735653410000|2024-12-31 13:56:50|113402.5|113352.5|113402.2|113352.2|113402.5|113352.5|113402.1|113352.1|4
1735653420000|2024-12-31 13:57:00|113402.7|113352.7|113401.8|113351.8|113404|113354|113401.8|113351.8|11
1735653430000|2024-12-31 13:57:10|113402.2|113352.2|113384.9|113334.9|113402.2|113352.2|113384.7|113334.7|10
1735653440000|2024-12-31 13:57:20|113384.8|113334.8|113381.8|113331.8|113385.1|113335.1|113378.3|113328.3|8
1735653450000|2024-12-31 13:57:30|113382.1|113332.1|113382.8|113332.8|113385.5|113335.5|113381.5|113331.5|11
1735653460000|2024-12-31 13:57:40|113382.5|113332.5|113382.5|113332.5|113382.8|113332.8|113382.3|113332.3|7
1735653470000|2024-12-31 13:57:50|113382.4|113332.4|113378.6|113328.6|113382.4|113332.4|113376.7|113326.7|4
1735653480000|2024-12-31 13:58:00|113378.4|113328.4|113380.1|113330.1|113381.1|113331.1|113376.6|113326.6|14
1735653490000|2024-12-31 13:58:10|113381.1|113331.1|113377.5|113327.5|113381.5|113331.5|113377.5|113327.5|7
1735653500000|2024-12-31 13:58:20|113376.5|113326.5|113373.3|113323.3|113377|113327|113370.7|113320.7|11
1735653510000|2024-12-31 13:58:30|113373.4|113323.4|113376|113326|113376|113326|113372.7|113322.7|6
1735653520000|2024-12-31 13:58:40|113374.8|113324.8|113375.6|113325.6|113375.6|113325.6|113371.8|113321.8|8
1735653530000|2024-12-31 13:58:50|113374.7|113324.7|113375.5|113325.5|113375.5|113325.5|113374.4|113324.4|4
1735653540000|2024-12-31 13:59:00|113375.4|113325.4|113377.2|113327.2|113377.2|113327.2|113372.9|113322.9|8
1735653550000|2024-12-31 13:59:10|113378.4|113328.4|113376.7|113326.7|113380.6|113330.6|113376.7|113326.7|8
1735653560000|2024-12-31 13:59:20|113376.5|113326.5|113376.7|113326.7|113377.1|113327.1|113376.5|113326.5|5
1735653570000|2024-12-31 13:59:30|113377.7|113327.7|113376.3|113326.3|113377.7|113327.7|113376.2|113326.2|7
1735653580000|2024-12-31 13:59:40|113376.5|113326.5|113376.3|113326.3|113376.5|113326.5|113376.3|113326.3|2
1735653590000|2024-12-31 13:59:50|113376.4|113326.4|113375.1|113325.1|113376.4|113326.4|113375.1|113325.1|7
1735653600000|2024-12-31 14:00:00|113374.9|113324.9|113364.3|113314.3|113374.9|113324.9|113363.7|113313.7|20
1735653610000|2024-12-31 14:00:10|113364.1|113314.1|113375.9|113325.9|113377|113327|113364.1|113314.1|7
1735653620000|2024-12-31 14:00:20|113376|113326|113380.4|113330.4|113382.3|113332.3|113375.9|113325.9|11
1735653630000|2024-12-31 14:00:30|113381.1|113331.1|113398|113348|113400.9|113350.9|113381.1|113331.1|20
1735653640000|2024-12-31 14:00:40|113397.8|113347.8|113404.3|113354.3|113404.3|113354.3|113397.5|113347.5|14
1735653650000|2024-12-31 14:00:50|113404.4|113354.4|113401.3|113351.3|113404.7|113354.7|113401.3|113351.3|6
1735653660000|2024-12-31 14:01:00|113398.4|113348.4|113407.7|113357.7|113408.3|113358.3|113389.5|113339.5|20
1735653670000|2024-12-31 14:01:10|113405.9|113355.9|113421.6|113371.6|113426.7|113376.7|113405.9|113355.9|43
1735653680000|2024-12-31 14:01:20|113418.2|113368.2|113426|113376|113426|113376|113416.4|113366.4|23
1735653690000|2024-12-31 14:01:30|113425.6|113375.6|113427.3|113377.3|113432.2|113382.2|113425.6|113375.6|32
1735653700000|2024-12-31 14:01:40|113429.5|113379.5|113419.5|113369.5|113429.5|113379.5|113419.5|113369.5|20
1735653710000|2024-12-31 14:01:50|113419.6|113369.6|113418.2|113368.2|113421.3|113371.3|113418.2|113368.2|23
1735653720000|2024-12-31 14:02:00|113419.5|113369.5|113417.9|113367.9|113420.8|113370.8|113416|113366|15
1735653730000|2024-12-31 14:02:10|113417.8|113367.8|113417.1|113367.1|113417.8|113367.8|113411.7|113361.7|15
1735653740000|2024-12-31 14:02:20|113417|113367|113418|113368|113419.5|113369.5|113413.5|113363.5|16
1735653750000|2024-12-31 14:02:30|113423.2|113373.2|113418.6|113368.6|113423.3|113373.3|113417.9|113367.9|10
1735653760000|2024-12-31 14:02:40|113418.8|113368.8|113429.6|113379.6|113433.9|113383.9|113418.8|113368.8|20
1735653770000|2024-12-31 14:02:50|113428.1|113378.1|113420.5|113370.5|113428.1|113378.1|113415|113365|11
1735653780000|2024-12-31 14:03:00|113422.2|113372.2|113425.1|113375.1|113425.1|113375.1|113421.4|113371.4|17
1735653790000|2024-12-31 14:03:10|113424.9|113374.9|113434.7|113384.7|113434.7|113384.7|113424.6|113374.6|9
1735653800000|2024-12-31 14:03:20|113434.9|113384.9|113429.7|113379.7|113435.6|113385.6|113429.7|113379.7|6
1735653810000|2024-12-31 14:03:30|113431.1|113381.1|113422.8|113372.8|113431.1|113381.1|113422.4|113372.4|8
1735653820000|2024-12-31 14:03:40|113422.7|113372.7|113412.2|113362.2|113422.7|113372.7|113412.2|113362.2|22
1735653830000|2024-12-31 14:03:50|113413.6|113363.6|113412.7|113362.7|113414.2|113364.2|113406.5|113356.5|10
1735653840000|2024-12-31 14:04:00|113413.1|113363.1|113417.8|113367.8|113418|113368|113411.4|113361.4|11
1735653850000|2024-12-31 14:04:10|113417.7|113367.7|113438.8|113388.8|113438.8|113388.8|113417.7|113367.7|20
1735653860000|2024-12-31 14:04:20|113440|113390|113444.5|113394.5|113444.5|113394.5|113436.3|113386.3|23
1735653870000|2024-12-31 14:04:30|113445.6|113395.6|113440.7|113390.7|113446|113396|113438.7|113388.7|12
1735653880000|2024-12-31 14:04:40|113441.2|113391.2|113466|113416|113466|113416|113440.6|113390.6|15
1735653890000|2024-12-31 14:04:50|113467.4|113417.4|113465.7|113415.7|113467.4|113417.4|113464.4|113414.4|12
1735653900000|2024-12-31 14:05:00|113467.3|113417.3|113469.5|113419.5|113469.5|113419.5|113466|113416|10
1735653910000|2024-12-31 14:05:10|113469.6|113419.6|113471|113421|113471.1|113421.1|113466.2|113416.2|11
1735653920000|2024-12-31 14:05:20|113472.6|113422.6|113469.7|113444.7|113472.6|113444.7|113462.9|113422.6|22
1735653930000|2024-12-31 14:05:30|113469.3|113444.3|113489.5|113439.5|113490.2|113445.9|113469.3|113434.7|14
1735653940000|2024-12-31 14:05:40|113489.6|113439.6|113478.3|113453.3|113496.5|113454.9|113477.3|113439.6|11
1735653950000|2024-12-31 14:05:50|113478.5|113453.5|113462.3|113437.3|113478.5|113453.5|113461.7|113436.7|17
1735653960000|2024-12-31 14:06:00|113462.4|113437.4|113462|113437|113462.5|113437.5|113462|113437|4
1735653970000|2024-12-31 14:06:10|113461.9|113436.9|113474.1|113449.1|113474.1|113449.1|113460.9|113435.9|8
1735653980000|2024-12-31 14:06:20|113473.1|113448.1|113463.2|113438.2|113473.1|113448.1|113459.7|113434.7|16
1735653990000|2024-12-31 14:06:30|113464.2|113439.2|113459.9|113434.9|113464.2|113439.2|113455.7|113430.7|16
1735654000000|2024-12-31 14:06:40|113458.9|113433.9|113459.6|113434.6|113460.6|113435.6|113454.3|113429.3|13
1735654010000|2024-12-31 14:06:50|113459.4|113434.4|113447.9|113422.9|113461.6|113436.6|113447.9|113422.9|23
1735654020000|2024-12-31 14:07:00|113448.6|113423.6|113463.5|113438.5|113464.7|113439.7|113447.9|113422.9|17
1735654030000|2024-12-31 14:07:10|113464.9|113439.9|113490.4|113440.4|113496.8|113454.3|113464.9|113439.9|20
1735654040000|2024-12-31 14:07:20|113491.5|113441.5|113494.5|113444.5|113497.5|113447.5|113490|113440|14
1735654050000|2024-12-31 14:07:30|113494.7|113444.7|113497.2|113447.2|113498.8|113448.8|113491.7|113441.7|27
1735654060000|2024-12-31 14:07:40|113494.3|113444.3|113492.2|113442.2|113494.3|113444.3|113484.1|113434.1|19
1735654070000|2024-12-31 14:07:50|113488.5|113438.5|113490|113440|113490|113440|113484.5|113434.5|26
1735654080000|2024-12-31 14:08:00|113479.8|113429.8|113466.5|113416.5|113479.8|113429.8|113466.5|113416.5|37
1735654090000|2024-12-31 14:08:10|113467.7|113417.7|113474|113424|113474.3|113424.3|113461.7|113411.7|30
1735654100000|2024-12-31 14:08:20|113475.2|113425.2|113466.8|113416.8|113476.5|113426.5|113465.1|113415.1|23
1735654110000|2024-12-31 14:08:30|113466.2|113416.2|113467.6|113417.6|113467.6|113417.6|113464.6|113414.6|9
1735654120000|2024-12-31 14:08:40|113467.7|113417.7|113468.5|113418.5|113468.5|113418.5|113460.6|113410.6|17
1735654130000|2024-12-31 14:08:50|113470|113420|113473.5|113423.5|113474.7|113440.8|113457.5|113420|31
1735654140000|2024-12-31 14:09:00|113473.1|113423.1|113479.8|113429.8|113480.1|113430.1|113472.8|113422.8|17
1735654150000|2024-12-31 14:09:10|113481.2|113431.2|113480|113430|113481.2|113431.2|113477.9|113427.9|10
1735654160000|2024-12-31 14:09:20|113479.7|113429.7|113479.6|113429.6|113479.7|113429.7|113477.7|113427.7|12
1735654170000|2024-12-31 14:09:30|113479.1|113429.1|113480.9|113455.9|113483.1|113455.9|113472.8|113429.1|15
1735654180000|2024-12-31 14:09:40|113481.6|113456.6|113504.8|113454.8|113504.8|113457.8|113480.8|113447.7|20
1735654190000|2024-12-31 14:09:50|113505.6|113455.6|113518.6|113468.6|113523.2|113473.2|113505.6|113455.6|35
1735654200000|2024-12-31 14:10:00|113518|113468|113515.7|113465.7|113527.9|113477.9|113515.7|113465.7|29
1735654210000|2024-12-31 14:10:10|113518.3|113468.3|113529.3|113479.3|113530.9|113480.9|113515.4|113465.4|32
1735654220000|2024-12-31 14:10:20|113528.2|113478.2|113526.6|113501.6|113530|113505|113517.6|113471.8|22
1735654230000|2024-12-31 14:10:30|113527.3|113502.3|113515|113490|113527.3|113502.3|113514.4|113489.4|16
1735654240000|2024-12-31 14:10:40|113516|113491|113515.1|113490.1|113517.6|113492.6|113514.9|113489.9|10
1735654250000|2024-12-31 14:10:50|113517.9|113492.9|113514.8|113489.8|113523.8|113498.8|113514.7|113489.7|16
1735654260000|2024-12-31 14:11:00|113514.2|113489.2|113475.5|113450.5|113514.2|113489.2|113473.8|113448.8|32
1735654270000|2024-12-31 14:11:10|113474.4|113449.4|113453|113428|113474.4|113449.4|113453|113428|30
1735654280000|2024-12-31 14:11:20|113457.8|113432.8|113455.4|113430.4|113457.8|113432.8|113450.4|113425.4|27
1735654290000|2024-12-31 14:11:30|113455.3|113430.3|113466.7|113441.7|113473.7|113448.7|113449.9|113424.9|29
1735654300000|2024-12-31 14:11:40|113463.8|113438.8|113463.8|113438.8|113466.7|113441.7|113455.4|113430.4|29
1735654310000|2024-12-31 14:11:50|113462.4|113437.4|113466.4|113416.4|113467.4|113439.2|113456.6|113416.4|19
1735654320000|2024-12-31 14:12:00|113465.8|113415.8|113470.8|113420.8|113470.9|113420.9|113464.1|113414.1|22
1735654330000|2024-12-31 14:12:10|113471.1|113421.1|113468.8|113418.8|113471.4|113421.4|113468.8|113418.8|8
1735654340000|2024-12-31 14:12:20|113469.5|113419.5|113481.8|113431.8|113481.8|113431.8|113469.5|113419.5|14
1735654350000|2024-12-31 14:12:30|113481.9|113431.9|113460.6|113410.6|113482.4|113432.4|113459.8|113409.8|17
1735654360000|2024-12-31 14:12:40|113459.8|113409.8|113450.8|113425.8|113459.8|113430.4|113448.1|113409.8|13
1735654370000|2024-12-31 14:12:50|113451|113426|113448.8|113423.8|113452.4|113427.4|113448.8|113423.8|10
1735654380000|2024-12-31 14:13:00|113449.9|113424.9|113449.7|113399.7|113451.7|113426.7|113438.9|113399.2|14
1735654390000|2024-12-31 14:13:10|113449.6|113399.6|113438.7|113388.7|113450.8|113400.8|113438.7|113388.7|14
1735654400000|2024-12-31 14:13:20|113441.2|113391.2|113450.3|113400.3|113451.4|113401.4|113438.8|113388.8|28
1735654410000|2024-12-31 14:13:30|113450.4|113400.4|113447.4|113397.4|113453.2|113403.2|113446.3|113396.3|25
1735654420000|2024-12-31 14:13:40|113446.2|113396.2|113443.1|113393.1|113448.9|113398.9|113442.7|113392.7|16
1735654430000|2024-12-31 14:13:50|113441.5|113391.5|113444.6|113394.6|113451.1|113401.1|113441.5|113391.5|19
1735654440000|2024-12-31 14:14:00|113445.8|113395.8|113443.6|113393.6|113447.2|113397.2|113439.2|113389.2|12
1735654450000|2024-12-31 14:14:10|113444.7|113394.7|113455.7|113405.7|113460.5|113410.5|113444.7|113394.7|19
1735654460000|2024-12-31 14:14:20|113455.8|113405.8|113457.8|113407.8|113457.8|113407.8|113453|113403|19
1735654470000|2024-12-31 14:14:30|113455|113405|113479.4|113429.4|113481.3|113431.3|113455|113405|30
1735654480000|2024-12-31 14:14:40|113480|113430|113473.2|113423.2|113480|113430|113467.2|113417.2|23
1735654490000|2024-12-31 14:14:50|113472.4|113422.4|113457.1|113407.1|113480.1|113430.1|113457.1|113407.1|30
1735654500000|2024-12-31 14:15:00|113458.5|113408.5|113486|113436|113487|113437|113458.5|113408.5|19
1735654510000|2024-12-31 14:15:10|113486.4|113436.4|113490.4|113440.4|113490.6|113440.6|113486.4|113436.4|18
1735654520000|2024-12-31 14:15:20|113492|113442|113495.4|113445.4|113499.8|113449.8|113491.1|113441.1|24
1735654530000|2024-12-31 14:15:30|113496.7|113446.7|113509.4|113459.4|113510.6|113460.6|113496.1|113446.1|14
1735654540000|2024-12-31 14:15:40|113509.3|113459.3|113506.2|113456.2|113516.2|113466.2|113506|113456|21
1735654550000|2024-12-31 14:15:50|113505.9|113455.9|113499.7|113449.7|113508|113458|113497|113447|20
1735654560000|2024-12-31 14:16:00|113497.2|113447.2|113488.8|113438.8|113501.2|113451.2|113487.9|113437.9|37
1735654570000|2024-12-31 14:16:10|113493|113443|113491.2|113441.2|113495.5|113445.5|113488.8|113438.8|29
1735654580000|2024-12-31 14:16:20|113489.4|113439.4|113479.9|113429.9|113489.4|113439.4|113475.5|113425.5|18
1735654590000|2024-12-31 14:16:30|113481.2|113431.2|113479|113429|113481.2|113431.2|113477.8|113427.8|16
1735654600000|2024-12-31 14:16:40|113477.8|113427.8|113482.7|113432.7|113485.3|113435.3|113476.6|113426.6|24
1735654610000|2024-12-31 14:16:50|113481.1|113431.1|113479.5|113429.5|113481.6|113431.6|113478.8|113428.8|10
1735654620000|2024-12-31 14:17:00|113480.4|113430.4|113487.9|113437.9|113497|113447|113480.4|113430.4|31
1735654630000|2024-12-31 14:17:10|113488.1|113438.1|113498.9|113448.9|113498.9|113448.9|113487.9|113437.9|21
1735654640000|2024-12-31 14:17:20|113499|113449|113495.9|113445.9|113502.1|113452.1|113493.2|113443.2|29
1735654650000|2024-12-31 14:17:30|113495.6|113445.6|113520.8|113470.8|113520.8|113470.8|113495.4|113445.4|29
1735654660000|2024-12-31 14:17:40|113523.8|113473.8|113533.3|113483.3|113533.3|113483.3|113520.4|113470.4|37
1735654670000|2024-12-31 14:17:50|113534.5|113484.5|113535.1|113485.1|113538.4|113488.4|113528.7|113478.7|24
1735654680000|2024-12-31 14:18:00|113534.8|113484.8|113529.9|113479.9|113538.1|113488.1|113528.3|113478.3|12
1735654690000|2024-12-31 14:18:10|113529.3|113479.3|113505.9|113455.9|113529.3|113479.3|113505.5|113455.5|34
1735654700000|2024-12-31 14:18:20|113505.8|113455.8|113509|113459|113509|113459|113505.8|113455.8|10
1735654710000|2024-12-31 14:18:30|113509.2|113459.2|113496.9|113446.9|113510.5|113460.5|113490.1|113440.1|23
1735654720000|2024-12-31 14:18:40|113495.5|113445.5|113491.5|113441.5|113504|113454|113491.1|113441.1|17
1735654730000|2024-12-31 14:18:50|113493.2|113443.2|113493.4|113443.4|113494.6|113444.6|113490.9|113440.9|20
1735654740000|2024-12-31 14:19:00|113494.6|113444.6|113507.1|113457.1|113508.5|113458.5|113492|113442|26
1735654750000|2024-12-31 14:19:10|113506.2|113456.2|113506.2|113456.2|113507.3|113457.3|113504.7|113454.7|8
1735654760000|2024-12-31 14:19:20|113505.3|113455.3|113505.5|113455.5|113506.2|113456.2|113499.1|113449.1|17
1735654770000|2024-12-31 14:19:30|113504.2|113454.2|113509.6|113459.6|113514|113464|113503.1|113453.1|13
1735654780000|2024-12-31 14:19:40|113509.9|113459.9|113510.3|113460.3|113512|113462|113509.1|113459.1|10
1735654790000|2024-12-31 14:19:50|113510.5|113460.5|113494.2|113444.2|113510.5|113460.5|113491.5|113441.5|24
1735654800000|2024-12-31 14:20:00|113494.1|113444.1|113487.7|113437.7|113494.1|113444.1|113487.2|113437.2|9
1735654810000|2024-12-31 14:20:10|113488.2|113438.2|113496.9|113446.9|113496.9|113446.9|113487.7|113437.7|11
1735654820000|2024-12-31 14:20:20|113495.7|113445.7|113477.8|113427.8|113496.6|113446.6|113476.1|113426.1|21
1735654830000|2024-12-31 14:20:30|113478.4|113428.4|113477.8|113427.8|113479.6|113429.6|113464.4|113414.4|26
1735654840000|2024-12-31 14:20:40|113479.2|113429.2|113484.6|113434.6|113484.6|113434.6|113477.9|113427.9|9
1735654850000|2024-12-31 14:20:50|113484.5|113434.5|113501.3|113451.3|113502.3|113452.3|113484.5|113434.5|25
1735654860000|2024-12-31 14:21:00|113501.9|113451.9|113501.8|113451.8|113504.3|113454.3|113500.5|113450.5|15
1735654870000|2024-12-31 14:21:10|113502.4|113452.4|113500.5|113450.5|113502.6|113452.6|113499.7|113449.7|9
1735654880000|2024-12-31 14:21:20|113499.8|113449.8|113502.6|113452.6|113502.6|113452.6|113499.8|113449.8|6
1735654890000|2024-12-31 14:21:30|113503.7|113453.7|113494|113444|113503.7|113453.7|113484.8|113434.8|20
1735654900000|2024-12-31 14:21:40|113490.7|113440.7|113481|113431|113494|113444|113480.5|113430.5|21
1735654910000|2024-12-31 14:21:50|113481.6|113431.6|113481.5|113431.5|113481.7|113431.7|113477.7|113427.7|23
1735654920000|2024-12-31 14:22:00|113480.1|113430.1|113479.1|113429.1|113482|113432|113476.5|113426.5|18
1735654930000|2024-12-31 14:22:10|113479.3|113429.3|113472.9|113422.9|113480.7|113430.7|113472.9|113422.9|13
1735654940000|2024-12-31 14:22:20|113473.3|113423.3|113476.6|113426.6|113481.4|113431.4|113467.9|113417.9|27
1735654950000|2024-12-31 14:22:30|113476.5|113426.5|113468.1|113418.1|113476.5|113426.5|113462|113412|21
1735654960000|2024-12-31 14:22:40|113467.5|113417.5|113474.9|113424.9|113474.9|113424.9|113466.7|113416.7|8
1735654970000|2024-12-31 14:22:50|113476.1|113426.1|113481.9|113431.9|113486.9|113436.9|113474.9|113424.9|26
1735654980000|2024-12-31 14:23:00|113481.1|113431.1|113480|113430|113483.8|113433.8|113480|113430|11
1735654990000|2024-12-31 14:23:10|113482.5|113432.5|113491.2|113441.2|113494.3|113444.3|113480.8|113430.8|13
1735655000000|2024-12-31 14:23:20|113491.1|113441.1|113497.4|113447.4|113499|113449|113491.1|113441.1|9
1735655010000|2024-12-31 14:23:30|113496|113446|113489.8|113439.8|113499|113449|113489.8|113439.8|17
1735655020000|2024-12-31 14:23:40|113490.2|113440.2|113488.9|113438.9|113492.2|113442.2|113485.5|113435.5|17
1735655030000|2024-12-31 14:23:50|113489.3|113439.3|113495.8|113445.8|113505.4|113455.4|113489.3|113439.3|26
1735655040000|2024-12-31 14:24:00|113495.9|113445.9|113498.6|113448.6|113504.9|113454.9|113493.5|113443.5|28
1735655050000|2024-12-31 14:24:10|113498.7|113448.7|113511|113461|113512.5|113462.5|113496.4|113446.4|27
1735655060000|2024-12-31 14:24:20|113508.8|113458.8|113506.1|113456.1|113509|113459|113505.2|113455.2|10
1735655070000|2024-12-31 14:24:30|113507.4|113457.4|113502.3|113452.3|113508.8|113458.8|113502.3|113452.3|20
1735655080000|2024-12-31 14:24:40|113502.4|113452.4|113494.9|113444.9|113505.1|113455.1|113492.1|113442.1|15
1735655090000|2024-12-31 14:24:50|113496|113446|113510.1|113460.1|113510.7|113460.7|113496|113446|22
1735655100000|2024-12-31 14:25:00|113510|113460|113505.8|113455.8|113511.5|113461.5|113504.9|113454.9|15
1735655110000|2024-12-31 14:25:10|113506.4|113456.4|113513.7|113463.7|113513.7|113463.7|113504|113454|13
1735655120000|2024-12-31 14:25:20|113514.6|113464.6|113511.6|113461.6|113514.6|113464.6|113510|113460|10
1735655130000|2024-12-31 14:25:30|113511.7|113461.7|113519.2|113469.2|113519.4|113469.4|113511.7|113461.7|20
1735655140000|2024-12-31 14:25:40|113519|113469|113519.5|113469.5|113525|113475|113515.5|113465.5|22
1735655150000|2024-12-31 14:25:50|113518.2|113468.2|113517.6|113467.6|113519.5|113469.5|113516.1|113466.1|14
1735655160000|2024-12-31 14:26:00|113517.8|113467.8|113504.7|113454.7|113518.5|113468.5|113497.8|113447.8|16
1735655170000|2024-12-31 14:26:10|113504.1|113454.1|113520.1|113470.1|113520.1|113470.1|113504.1|113454.1|20
1735655180000|2024-12-31 14:26:20|113520.5|113470.5|113527|113477|113527|113477|113519.7|113469.7|16
1735655190000|2024-12-31 14:26:30|113527.2|113477.2|113527|113477|113532.5|113482.5|113526.8|113476.8|13
1735655200000|2024-12-31 14:26:40|113527.7|113477.7|113528.6|113478.6|113530.8|113480.8|113527.7|113477.7|20
1735655210000|2024-12-31 14:26:50|113528.5|113478.5|113516|113466|113530.4|113480.4|113514.6|113464.6|17
1735655220000|2024-12-31 14:27:00|113515.9|113465.9|113518.5|113468.5|113520.4|113470.4|113514|113464|16
1735655230000|2024-12-31 14:27:10|113518.6|113468.6|113521|113471|113523|113473|113516.4|113466.4|21
1735655240000|2024-12-31 14:27:20|113521.7|113471.7|113513.4|113463.4|113521.9|113471.9|113513.4|113463.4|8
1735655250000|2024-12-31 14:27:30|113513.5|113463.5|113510.7|113460.7|113513.5|113463.5|113509.1|113459.1|15
1735655260000|2024-12-31 14:27:40|113510.6|113460.6|113511.8|113461.8|113512.9|113462.9|113510.6|113460.6|13
1735655270000|2024-12-31 14:27:50|113512.5|113462.5|113504.3|113454.3|113514.8|113464.8|113501.4|113451.4|22
1735655280000|2024-12-31 14:28:00|113503.2|113453.2|113509.6|113459.6|113509.6|113459.6|113503.2|113453.2|10
1735655290000|2024-12-31 14:28:10|113510.2|113460.2|113508|113458|113512.5|113462.5|113504.1|113454.1|19
1735655300000|2024-12-31 14:28:20|113508.6|113458.6|113508.4|113458.4|113510.1|113460.1|113507.1|113457.1|10
1735655310000|2024-12-31 14:28:30|113507.1|113457.1|113485.2|113435.2|113509.5|113459.5|113485.1|113435.1|28
1735655320000|2024-12-31 14:28:40|113486.2|113436.2|113480.5|113430.5|113487.9|113437.9|113478.9|113428.9|16
1735655330000|2024-12-31 14:28:50|113480.6|113430.6|113486.8|113436.8|113489.1|113439.1|113480.6|113430.6|11
1735655340000|2024-12-31 14:29:00|113485.7|113435.7|113488.3|113438.3|113488.4|113438.4|113485.7|113435.7|6
1735655350000|2024-12-31 14:29:10|113491|113441|113499.5|113449.5|113500.5|113450.5|113489.9|113439.9|15
1735655360000|2024-12-31 14:29:20|113502.5|113452.5|113506.3|113456.3|113509|113459|113499.7|113449.7|13
1735655370000|2024-12-31 14:29:30|113506.5|113456.5|113515.9|113465.9|113516.7|113466.7|113506.5|113456.5|19
1735655380000|2024-12-31 14:29:40|113514.4|113464.4|113515.3|113465.3|113516.7|113466.7|113506.6|113456.6|17
1735655390000|2024-12-31 14:29:50|113516|113466|113512.5|113462.5|113517.3|113467.3|113508.7|113458.7|21
1735655400000|2024-12-31 14:30:00|113512.7|113462.7|113516.8|113466.8|113518.7|113468.7|113510.5|113460.5|26
1735655410000|2024-12-31 14:30:10|113517.4|113467.4|113511.6|113461.6|113517.4|113467.4|113510.4|113460.4|16
1735655420000|2024-12-31 14:30:20|113512|113462|113525.2|113475.2|113525.2|113475.2|113510.7|113460.7|21
1735655430000|2024-12-31 14:30:30|113524|113474|113523.8|113473.8|113524.4|113474.4|113517.9|113467.9|12
1735655440000|2024-12-31 14:30:40|113523.6|113473.6|113515|113465|113523.6|113473.6|113512.9|113462.9|29
1735655450000|2024-12-31 14:30:50|113513.5|113463.5|113516.7|113466.7|113528.7|113478.7|113513.5|113463.5|17
1735655460000|2024-12-31 14:31:00|113516.6|113466.6|113524.1|113474.1|113524.8|113474.8|113516.5|113466.5|31
1735655470000|2024-12-31 14:31:10|113523.2|113473.2|113522|113472|113528.7|113478.7|113521|113471|27
1735655480000|2024-12-31 14:31:20|113521.1|113471.1|113515.3|113465.3|113521.1|113471.1|113513.9|113463.9|22
1735655490000|2024-12-31 14:31:30|113516.5|113466.5|113517.7|113467.7|113517.7|113467.7|113515.6|113465.6|12
1735655500000|2024-12-31 14:31:40|113517.6|113467.6|113508.8|113458.8|113517.6|113467.6|113501.6|113451.6|30
1735655510000|2024-12-31 14:31:50|113507.3|113457.3|113512.2|113462.2|113514.8|113464.8|113502.6|113452.6|23
1735655520000|2024-12-31 14:32:00|113513.5|113463.5|113525.4|113475.4|113526.6|113476.6|113513.5|113463.5|16
1735655530000|2024-12-31 14:32:10|113525.3|113475.3|113538.9|113488.9|113538.9|113500.7|113523.9|113473.9|22
1735655540000|2024-12-31 14:32:20|113538.8|113488.8|113537.8|113487.8|113552.4|113502.4|113535.6|113485.6|38
1735655550000|2024-12-31 14:32:30|113538.5|113488.5|113534.3|113484.3|113538.5|113488.5|113523.1|113473.1|24
1735655560000|2024-12-31 14:32:40|113534.6|113484.6|113541.4|113491.4|113550.8|113512.4|113534.6|113484.6|32
1735655570000|2024-12-31 14:32:50|113543.4|113493.4|113534.7|113509.7|113547.9|113511|113533.3|113489.3|28
1735655580000|2024-12-31 14:33:00|113547|113497|113552.7|113502.7|113552.8|113502.8|113531.4|113481.4|37
1735655590000|2024-12-31 14:33:10|113551.1|113501.1|113536.4|113486.4|113551.4|113501.4|113535.7|113485.7|20
1735655600000|2024-12-31 14:33:20|113536.2|113486.2|113526.5|113476.5|113544.4|113494.4|113525.9|113475.9|12
1735655610000|2024-12-31 14:33:30|113527.9|113477.9|113522.7|113472.7|113531.3|113481.3|113522.7|113472.7|12
1735655620000|2024-12-31 14:33:40|113519.1|113469.1|113509.9|113459.9|113519.1|113469.1|113505.1|113455.1|27
1735655630000|2024-12-31 14:33:50|113509.7|113459.7|113504.2|113454.2|113512.5|113462.5|113504.2|113454.2|27
1735655640000|2024-12-31 14:34:00|113504.8|113454.8|113496.6|113446.6|113509.7|113459.7|113481.6|113441.1|35
1735655650000|2024-12-31 14:34:10|113497.1|113447.1|113511.3|113461.3|113514.5|113464.5|113497.1|113447.1|34
1735655660000|2024-12-31 14:34:20|113511.2|113461.2|113505|113455|113511.2|113461.2|113501.7|113451.7|33
1735655670000|2024-12-31 14:34:30|113506.1|113456.1|113511.4|113461.4|113512.7|113462.7|113505.2|113455.2|19
1735655680000|2024-12-31 14:34:40|113511.5|113461.5|113512.3|113462.3|113513.3|113463.3|113506.1|113456.1|22
1735655690000|2024-12-31 14:34:50|113509.8|113459.8|113515.7|113465.7|113515.7|113465.7|113509.8|113459.8|6
1735655700000|2024-12-31 14:35:00|113516.2|113466.2|113510.6|113460.6|113517.2|113467.2|113510.6|113460.6|26
1735655710000|2024-12-31 14:35:10|113511.1|113461.1|113511.2|113461.2|113517.7|113467.7|113499.8|113449.8|29
1735655720000|2024-12-31 14:35:20|113509.9|113459.9|113506.7|113456.7|113510.8|113460.8|113495.6|113445.6|23
1735655730000|2024-12-31 14:35:30|113506.1|113456.1|113511|113461|113514.3|113464.3|113505.5|113455.5|23
1735655740000|2024-12-31 14:35:40|113509.6|113459.6|113506.3|113456.3|113509.6|113459.6|113504.9|113454.9|23
1735655750000|2024-12-31 14:35:50|113506.2|113456.2|113494.5|113444.5|113506.2|113456.2|113488.1|113438.1|22
1735655760000|2024-12-31 14:36:00|113494.7|113444.7|113497.8|113447.8|113499.6|113449.6|113494.7|113444.7|30
1735655770000|2024-12-31 14:36:10|113499.2|113449.2|113493.6|113443.6|113499.8|113449.8|113489.6|113439.6|19
1735655780000|2024-12-31 14:36:20|113493.8|113443.8|113494.2|113444.2|113496.8|113446.8|113493.5|113443.5|12
1735655790000|2024-12-31 14:36:30|113494.5|113444.5|113496.4|113446.4|113496.4|113446.4|113490.7|113440.7|12
1735655800000|2024-12-31 14:36:40|113496|113446|113511.1|113461.1|113511.6|113461.6|113495.6|113445.6|19
1735655810000|2024-12-31 14:36:50|113511.2|113461.2|113473.7|113423.7|113511.2|113461.2|113473.7|113423.7|25
1735655820000|2024-12-31 14:37:00|113471.3|113421.3|113467.9|113417.9|113471.3|113421.3|113465.6|113415.6|19
1735655830000|2024-12-31 14:37:10|113468|113418|113452.7|113402.7|113468|113418|113451.8|113401.8|23
1735655840000|2024-12-31 14:37:20|113451.9|113401.9|113450|113400|113453.7|113403.7|113447.5|113397.5|22
1735655850000|2024-12-31 14:37:30|113449.4|113399.4|113456.9|113406.9|113460|113410|113447.7|113397.7|24
1735655860000|2024-12-31 14:37:40|113458.1|113408.1|113459.4|113409.4|113459.4|113409.4|113450.7|113400.7|22
1735655870000|2024-12-31 14:37:50|113460|113410|113463.1|113413.1|113464.5|113414.5|113459|113409|26
1735655880000|2024-12-31 14:38:00|113463.2|113413.2|113491|113441|113495.3|113445.3|113463.2|113413.2|33
1735655890000|2024-12-31 14:38:10|113489.8|113439.8|113489.3|113439.3|113490.2|113440.2|113484.1|113434.1|20
1735655900000|2024-12-31 14:38:20|113489.5|113439.5|113485.7|113435.7|113493.5|113443.5|113484.7|113434.7|33
1735655910000|2024-12-31 14:38:30|113485.9|113435.9|113487.3|113437.3|113491.1|113441.1|113478.6|113428.6|23
1735655920000|2024-12-31 14:38:40|113489.5|113439.5|113501|113451|113509.4|113459.4|113486.6|113436.6|22
1735655930000|2024-12-31 14:38:50|113501.8|113451.8|113501.4|113451.4|113503.6|113453.6|113501.4|113451.4|11
1735655940000|2024-12-31 14:39:00|113502.1|113452.1|113498.5|113448.5|113502.1|113452.1|113493.7|113443.7|34
1735655950000|2024-12-31 14:39:10|113498.3|113448.3|113501.6|113451.6|113504.6|113454.6|113497|113447|20
1735655960000|2024-12-31 14:39:20|113501.1|113451.1|113489.3|113439.3|113501.1|113451.1|113486.2|113436.2|24
1735655970000|2024-12-31 14:39:30|113489.6|113439.6|113496|113446|113498.9|113448.9|113489.6|113439.6|28
1735655980000|2024-12-31 14:39:40|113496.4|113446.4|113489.8|113439.8|113496.4|113446.4|113487.7|113437.7|14
1735655990000|2024-12-31 14:39:50|113491|113441|113496|113446|113497.6|113447.6|113490.5|113440.5|21
1735656000000|2024-12-31 14:40:00|113496.1|113446.1|113496.7|113446.7|113501|113451|113489.5|113439.5|38
1735656010000|2024-12-31 14:40:10|113499.4|113449.4|113500|113450|113500|113450|113496.4|113446.4|24
1735656020000|2024-12-31 14:40:20|113501.6|113451.6|113509.9|113459.9|113511.1|113461.1|113501.6|113451.6|23
1735656030000|2024-12-31 14:40:30|113509.8|113459.8|113492.8|113442.8|113509.8|113459.8|113492.8|113442.8|18
1735656040000|2024-12-31 14:40:40|113492.7|113442.7|113492.8|113442.8|113498.8|113448.8|113492.7|113442.7|15
1735656050000|2024-12-31 14:40:50|113492.4|113442.4|113495.1|113445.1|113495.1|113445.1|113492.1|113442.1|20
1735656060000|2024-12-31 14:41:00|113497.9|113447.9|113497.3|113447.3|113498.7|113448.7|113496.6|113446.6|12
1735656070000|2024-12-31 14:41:10|113495.6|113445.6|113511.5|113461.5|113511.5|113461.5|113489.7|113439.7|24
1735656080000|2024-12-31 14:41:20|113511|113461|113506.5|113456.5|113515.8|113465.8|113500.1|113450.1|33
1735656090000|2024-12-31 14:41:30|113505.6|113455.6|113508.9|113458.9|113510.8|113460.8|113505.6|113455.6|18
1735656100000|2024-12-31 14:41:40|113508.7|113458.7|113499.9|113449.9|113509.1|113459.1|113499.9|113449.9|8
1735656110000|2024-12-31 14:41:50|113500.8|113450.8|113495.2|113445.2|113503|113453|113494.2|113444.2|15
1735656120000|2024-12-31 14:42:00|113495.7|113445.7|113517.9|113467.9|113517.9|113467.9|113494.8|113444.8|31
1735656130000|2024-12-31 14:42:10|113521.7|113471.7|113531.5|113481.5|113531.5|113481.5|113521.5|113471.5|19
1735656140000|2024-12-31 14:42:20|113532.3|113482.3|113529.5|113479.5|113532.6|113482.6|113529.5|113479.5|9
1735656150000|2024-12-31 14:42:30|113528.9|113478.9|113537|113487|113537|113487|113527.7|113477.7|15
1735656160000|2024-12-31 14:42:40|113541.2|113491.2|113538.8|113488.8|113543|113493|113537.9|113487.9|8
1735656170000|2024-12-31 14:42:50|113538.7|113488.7|113539.4|113489.4|113540.8|113490.8|113538.1|113488.1|14
1735656180000|2024-12-31 14:43:00|113539.6|113489.6|113539.7|113489.7|113539.7|113489.7|113538.5|113488.5|4
1735656190000|2024-12-31 14:43:10|113538.5|113488.5|113535.9|113485.9|113538.5|113488.5|113532.5|113482.5|17
1735656200000|2024-12-31 14:43:20|113535.6|113485.6|113533.1|113483.1|113540.7|113490.7|113531.9|113481.9|32
1735656210000|2024-12-31 14:43:30|113532.4|113482.4|113531.5|113481.5|113532.8|113482.8|113531.5|113481.5|4
1735656220000|2024-12-31 14:43:40|113526|113476|113542.6|113492.6|113556.5|113506.5|113525.4|113475.4|36
1735656230000|2024-12-31 14:43:50|113539.2|113489.2|113557.1|113507.1|113559.1|113509.1|113539.2|113489.2|22
1735656240000|2024-12-31 14:44:00|113557.2|113507.2|113552.1|113502.1|113557.2|113507.2|113552.1|113502.1|15
1735656250000|2024-12-31 14:44:10|113551.9|113501.9|113553.1|113503.1|113553.2|113503.2|113551.9|113501.9|4
1735656260000|2024-12-31 14:44:20|113551.8|113501.8|113539.8|113489.8|113552.5|113502.5|113526.7|113489.8|23
1735656270000|2024-12-31 14:44:30|113540.6|113490.6|113536.8|113486.8|113546.2|113496.2|113536.3|113486.3|22
1735656280000|2024-12-31 14:44:40|113536.1|113486.1|113541.1|113491.1|113541.1|113491.1|113534.4|113484.4|20
1735656290000|2024-12-31 14:44:50|113541.3|113491.3|113535.5|113485.5|113543.7|113493.7|113535.5|113485.5|17
1735656300000|2024-12-31 14:45:00|113533.9|113483.9|113538.7|113488.7|113538.7|113488.7|113532|113482|18
1735656310000|2024-12-31 14:45:10|113538.8|113488.8|113541.1|113491.1|113541.8|113491.8|113538.8|113488.8|13
1735656320000|2024-12-31 14:45:20|113541|113491|113544.1|113494.1|113548|113498|113540.9|113490.9|22
1735656330000|2024-12-31 14:45:30|113544|113494|113530.8|113480.8|113544.4|113494.4|113529|113479|17
1735656340000|2024-12-31 14:45:40|113530.9|113480.9|113507.8|113482.8|113530.9|113493.9|113504.9|113471.8|16
1735656350000|2024-12-31 14:45:50|113507.1|113482.1|113512.6|113487.6|113516.3|113491.3|113507.1|113482.1|19
1735656360000|2024-12-31 14:46:00|113512.3|113487.3|113528.9|113503.9|113529.6|113504.6|113507.8|113482.8|28
1735656370000|2024-12-31 14:46:10|113529.5|113504.5|113522|113497|113530.5|113505.5|113522|113497|16
1735656380000|2024-12-31 14:46:20|113523.3|113498.3|113537|113487|113537|113504.3|113517.5|113475|18
1735656390000|2024-12-31 14:46:30|113536.8|113486.8|113529.9|113479.9|113536.8|113486.8|113526.5|113476.5|21
1735656400000|2024-12-31 14:46:40|113529|113479|113516.7|113466.7|113529.9|113479.9|113514.4|113464.4|20
1735656410000|2024-12-31 14:46:50|113517.3|113467.3|113513.3|113463.3|113517.9|113467.9|113513.3|113463.3|8
1735656420000|2024-12-31 14:47:00|113513|113463|113521.4|113471.4|113522.5|113472.5|113510.5|113460.5|24
1735656430000|2024-12-31 14:47:10|113521.1|113471.1|113541.4|113491.4|113547.1|113497.1|113519.9|113469.9|23
1735656440000|2024-12-31 14:47:20|113541|113491|113537.5|113487.5|113541|113491|113537.2|113487.2|10
1735656450000|2024-12-31 14:47:30|113537.2|113487.2|113533.3|113483.3|113538.8|113488.8|113531.6|113481.6|19
1735656460000|2024-12-31 14:47:40|113531.6|113481.6|113532.8|113482.8|113534.8|113484.8|113531.6|113481.6|9
1735656470000|2024-12-31 14:47:50|113533.7|113483.7|113526.8|113476.8|113533.7|113483.7|113526.8|113476.8|8
1735656480000|2024-12-31 14:48:00|113526.6|113476.6|113524.7|113474.7|113526.6|113476.6|113523.7|113473.7|13
1735656490000|2024-12-31 14:48:10|113528.2|113478.2|113527.5|113477.5|113536.3|113486.3|113526.1|113476.1|19
1735656500000|2024-12-31 14:48:20|113527.6|113477.6|113532.7|113482.7|113533.6|113483.6|113523.2|113473.2|18
1735656510000|2024-12-31 14:48:30|113533.8|113483.8|113535.2|113485.2|113538.8|113488.8|113533.8|113483.8|13
1735656520000|2024-12-31 14:48:40|113534.8|113484.8|113536.6|113486.6|113537|113487|113534.8|113484.8|15
1735656530000|2024-12-31 14:48:50|113537.7|113487.7|113544|113494|113552.5|113502.5|113537.7|113487.7|21
1735656540000|2024-12-31 14:49:00|113543.4|113493.4|113560|113510|113560.1|113510.1|113542.9|113492.9|22
1735656550000|2024-12-31 14:49:10|113560.7|113510.7|113543.5|113493.5|113560.7|113510.7|113543.5|113493.5|18
1735656560000|2024-12-31 14:49:20|113543.3|113493.3|113551.2|113501.2|113553.8|113503.8|113542.6|113492.6|14
1735656570000|2024-12-31 14:49:30|113551.3|113501.3|113552.5|113502.5|113554.4|113504.4|113548.4|113498.4|14
1735656580000|2024-12-31 14:49:40|113553|113503|113575|113525|113575|113525|113553|113503|37
1735656590000|2024-12-31 14:49:50|113573.6|113523.6|113580.1|113530.1|113580.7|113530.7|113572|113522|13
1735656600000|2024-12-31 14:50:00|113579.1|113529.1|113560.2|113510.2|113579.1|113529.1|113550.9|113500.9|30
1735656610000|2024-12-31 14:50:10|113560.6|113510.6|113550.6|113500.6|113561.2|113511.2|113549.6|113499.6|18
1735656620000|2024-12-31 14:50:20|113550.8|113500.8|113546.8|113496.8|113552.8|113502.8|113540.4|113490.4|25
1735656630000|2024-12-31 14:50:30|113546.4|113496.4|113546.6|113496.6|113546.6|113496.6|113546.4|113496.4|2
1735656640000|2024-12-31 14:50:40|113546.5|113496.5|113548|113498|113550.1|113500.1|113546.4|113496.4|6
1735656650000|2024-12-31 14:50:50|113546.7|113496.7|113539.6|113489.6|113546.7|113496.7|113538.4|113488.4|22
1735656660000|2024-12-31 14:51:00|113540.4|113490.4|113571.3|113521.3|113581|113531|113535.4|113489.8|28
1735656670000|2024-12-31 14:51:10|113571|113521|113583.6|113533.6|113583.6|113533.6|113571|113521|42
1735656680000|2024-12-31 14:51:20|113583.7|113533.7|113601.5|113551.5|113602.2|113561.9|113582.4|113532.4|23
1735656690000|2024-12-31 14:51:30|113601.9|113551.9|113604.8|113554.8|113608.6|113558.6|113599.5|113549.5|17
1735656700000|2024-12-31 14:51:40|113604.7|113554.7|113606.2|113556.2|113609|113559|113604.7|113554.7|12
1735656710000|2024-12-31 14:51:50|113606.5|113556.5|113598.3|113548.3|113608|113558|113593.1|113543.1|31
1735656720000|2024-12-31 14:52:00|113598.7|113548.7|113609.6|113559.6|113609.9|113559.9|113598.1|113548.1|23
1735656730000|2024-12-31 14:52:10|113608.4|113558.4|113608.5|113558.5|113610.6|113560.6|113602.4|113552.4|17
1735656740000|2024-12-31 14:52:20|113609.4|113559.4|113597.8|113547.8|113609.4|113559.4|113596|113546|20
1735656750000|2024-12-31 14:52:30|113596.4|113546.4|113601.2|113551.2|113604.2|113554.2|113596.4|113546.4|15
1735656760000|2024-12-31 14:52:40|113601.8|113551.8|113584.1|113534.1|113602.5|113552.5|113581.6|113531.6|11
1735656770000|2024-12-31 14:52:50|113584.7|113534.7|113593.9|113543.9|113596.4|113546.4|113582.4|113532.4|20
1735656780000|2024-12-31 14:53:00|113594.1|113544.1|113595.4|113545.4|113597.1|113547.1|113591.7|113541.7|18
1735656790000|2024-12-31 14:53:10|113596.6|113546.6|113599.2|113549.2|113600.4|113550.4|113594.3|113544.3|16
1735656800000|2024-12-31 14:53:20|113599.1|113549.1|113595.8|113545.8|113604.8|113554.8|113595.8|113545.8|22
1735656810000|2024-12-31 14:53:30|113596.5|113546.5|113596.3|113546.3|113599.6|113549.6|113594.6|113544.6|14
1735656820000|2024-12-31 14:53:40|113595.9|113545.9|113589.1|113539.1|113599.1|113558.9|113583.6|113537.2|22
1735656830000|2024-12-31 14:53:50|113589.4|113539.4|113589.2|113539.2|113591.4|113541.4|113586.3|113536.3|16
1735656840000|2024-12-31 14:54:00|113589.3|113539.3|113588|113538|113593.7|113543.7|113584.2|113534.2|17
1735656850000|2024-12-31 14:54:10|113587.3|113537.3|113571.2|113521.2|113588|113538|113571.2|113521.2|34
1735656860000|2024-12-31 14:54:20|113571|113521|113568.4|113518.4|113571|113521|113564.6|113514.6|16
1735656870000|2024-12-31 14:54:30|113569.8|113519.8|113595|113545|113595.6|113545.6|113569.8|113519.8|38
1735656880000|2024-12-31 14:54:40|113594.9|113544.9|113590.6|113540.6|113595|113545|113587.8|113537.8|15
1735656890000|2024-12-31 14:54:50|113590|113540|113588.3|113538.3|113591.8|113541.8|113582.2|113532.2|24
1735656900000|2024-12-31 14:55:00|113589.5|113539.5|113582.3|113532.3|113592.3|113542.3|113580.5|113530.5|13
1735656910000|2024-12-31 14:55:10|113581.4|113531.4|113576.7|113526.7|113581.6|113531.6|113576.7|113526.7|6
1735656920000|2024-12-31 14:55:20|113576.3|113526.3|113575|113525|113578.2|113528.2|113570.6|113520.6|14
1735656930000|2024-12-31 14:55:30|113575.3|113525.3|113539.6|113489.6|113575.5|113525.5|113537.3|113487.3|28
1735656940000|2024-12-31 14:55:40|113539.7|113489.7|113529.8|113479.8|113541.8|113491.8|113529.8|113479.8|18
1735656950000|2024-12-31 14:55:50|113531.1|113481.1|113535.3|113485.3|113537|113487|113528.4|113478.4|24
1735656960000|2024-12-31 14:56:00|113535.5|113485.5|113553.6|113503.6|113555.1|113505.1|113531.9|113481.9|32
1735656970000|2024-12-31 14:56:10|113554.9|113504.9|113547.8|113497.8|113557.9|113507.9|113547.3|113497.3|34
1735656980000|2024-12-31 14:56:20|113548.1|113498.1|113554.3|113504.3|113554.3|113504.3|113541.2|113491.2|28
1735656990000|2024-12-31 14:56:30|113554.7|113504.7|113536.7|113486.7|113568.4|113518.4|113533|113483|38
1735657000000|2024-12-31 14:56:40|113537|113487|113541.9|113491.9|113541.9|113491.9|113534.3|113484.3|15
1735657010000|2024-12-31 14:56:50|113542.3|113492.3|113550.4|113500.4|113553.6|113503.6|113537.5|113487.5|28
1735657020000|2024-12-31 14:57:00|113550.1|113500.1|113532.3|113482.3|113552.5|113502.5|113532.3|113482.3|41
1735657030000|2024-12-31 14:57:10|113534.8|113484.8|113520.5|113470.5|113539.8|113489.8|113519.3|113469.3|31
1735657040000|2024-12-31 14:57:20|113519.4|113469.4|113485.5|113435.5|113522.1|113472.1|113485.1|113435.1|36
1735657050000|2024-12-31 14:57:30|113487.8|113437.8|113483.2|113433.2|113500.8|113450.8|113482|113432|64
1735657060000|2024-12-31 14:57:40|113484.2|113434.2|113501.4|113451.4|113503.2|113453.2|113481.5|113431.5|57
1735657070000|2024-12-31 14:57:50|113495.3|113445.3|113518.4|113468.4|113532.7|113482.7|113495.3|113445.3|65
1735657080000|2024-12-31 14:58:00|113518.6|113468.6|113517.1|113467.1|113528.7|113478.7|113516.1|113466.1|37
1735657090000|2024-12-31 14:58:10|113517.8|113467.8|113546|113496|113557.3|113519.3|113517|113467|52
1735657100000|2024-12-31 14:58:20|113545.4|113495.4|113564.7|113514.7|113564.9|113514.9|113542.2|113492.2|33
1735657110000|2024-12-31 14:58:30|113564.9|113514.9|113551.4|113501.4|113570.2|113520.2|113551.4|113501.4|29
1735657120000|2024-12-31 14:58:40|113554.5|113504.5|113552.1|113502.1|113566.5|113528.8|113551.3|113501.3|33
1735657130000|2024-12-31 14:58:50|113553.1|113503.1|113538.3|113488.3|113553.1|113503.1|113535.1|113485.1|23
1735657140000|2024-12-31 14:59:00|113537.7|113487.7|113539.6|113514.6|113539.7|113514.7|113527.5|113484.4|42
1735657150000|2024-12-31 14:59:10|113545.3|113520.3|113543.1|113518.1|113549.5|113524.5|113538.9|113513.9|25
1735657160000|2024-12-31 14:59:20|113542.4|113517.4|113564|113514|113564|113526.8|113536.6|113503.8|31
1735657170000|2024-12-31 14:59:30|113564.4|113514.4|113563.7|113538.7|113571.6|113542.5|113552.9|113510.1|45
1735657180000|2024-12-31 14:59:40|113564.7|113539.7|113563.9|113538.9|113564.7|113539.7|113555.7|113530.7|42
1735657190000|2024-12-31 14:59:50|113564|113539|113551.5|113526.5|113586.7|113552.6|113547.7|113520.7|45
1735657200000|2024-12-31 15:00:00|113551.8|113526.8|113552.7|113502.7|113582.6|113536.9|113540.1|113490.1|62
1735657210000|2024-12-31 15:00:10|113551.9|113501.9|113572.6|113522.6|113574|113537.2|113547.8|113497.8|58
1735657220000|2024-12-31 15:00:20|113572.3|113522.3|113580.9|113530.9|113580.9|113534.3|113550.8|113504.8|50
1735657230000|2024-12-31 15:00:30|113576.4|113526.4|113557.9|113507.9|113583.7|113536.7|113551.6|113501.6|47
1735657240000|2024-12-31 15:00:40|113557.4|113507.4|113580.8|113530.8|113581.8|113538.9|113548.4|113502.2|50
1735657250000|2024-12-31 15:00:50|113580.9|113530.9|113608|113558|113608|113558|113575|113525|30
1735657260000|2024-12-31 15:01:00|113608.4|113558.4|113613.8|113563.8|113617.4|113567.4|113598.6|113548.6|50
1735657270000|2024-12-31 15:01:10|113613.6|113563.6|113613.5|113563.5|113619.4|113583.6|113596.2|113548.1|55
1735657280000|2024-12-31 15:01:20|113612.2|113562.2|113622.5|113572.5|113623.4|113573.4|113612.1|113562.1|34
1735657290000|2024-12-31 15:01:30|113622.3|113572.3|113592.6|113567.6|113622.3|113572.3|113588.3|113549.9|47
1735657300000|2024-12-31 15:01:40|113590.7|113565.7|113596.4|113571.4|113615.1|113579.7|113590.7|113557.9|41
1735657310000|2024-12-31 15:01:50|113597.3|113572.3|113575.5|113525.5|113602.8|113575.5|113572|113522|64
1735657320000|2024-12-31 15:02:00|113579.6|113529.6|113549.3|113499.3|113579.6|113529.6|113548.3|113498.3|65
1735657330000|2024-12-31 15:02:10|113548.8|113498.8|113551.1|113526.1|113565.9|113526.8|113546.5|113496.5|30
1735657340000|2024-12-31 15:02:20|113555.7|113530.7|113561.3|113511.3|113573.3|113541.7|113555.6|113511.3|38
1735657350000|2024-12-31 15:02:30|113561.1|113511.1|113562.3|113512.3|113571.8|113521.8|113560.3|113510.3|24
1735657360000|2024-12-31 15:02:40|113567.7|113517.7|113567.2|113517.2|113577.2|113527.2|113566.9|113516.9|24
1735657370000|2024-12-31 15:02:50|113567.4|113517.4|113564.2|113514.2|113573.5|113523.5|113561.9|113511.9|25
1735657380000|2024-12-31 15:03:00|113564.8|113514.8|113576.9|113526.9|113578.2|113528.2|113564.8|113514.8|17
1735657390000|2024-12-31 15:03:10|113576.7|113526.7|113581.8|113531.8|113584.4|113534.4|113576.7|113526.7|21
1735657400000|2024-12-31 15:03:20|113581.5|113531.5|113548|113498|113582.5|113532.5|113547.9|113497.9|27
1735657410000|2024-12-31 15:03:30|113548.7|113498.7|113555.9|113505.9|113558.7|113508.7|113547.9|113497.9|20
1735657420000|2024-12-31 15:03:40|113555.1|113505.1|113556.8|113506.8|113558.1|113508.1|113549.3|113499.3|26
1735657430000|2024-12-31 15:03:50|113556.7|113506.7|113536.3|113486.3|113556.9|113506.9|113534.2|113484.2|17
1735657440000|2024-12-31 15:04:00|113535.9|113485.9|113537.4|113487.4|113540|113490|113533.6|113483.6|26
1735657450000|2024-12-31 15:04:10|113537.2|113487.2|113535|113485|113537.9|113487.9|113531.8|113481.8|20
1735657460000|2024-12-31 15:04:20|113536.3|113486.3|113531.1|113481.1|113537.5|113487.5|113526.3|113476.3|20
1735657470000|2024-12-31 15:04:30|113522.9|113472.9|113524.6|113474.6|113534|113484|113522.9|113472.9|28
1735657480000|2024-12-31 15:04:40|113525.3|113475.3|113531.4|113481.4|113536.1|113486.1|113521.3|113471.3|36
1735657490000|2024-12-31 15:04:50|113531.3|113481.3|113528.7|113478.7|113534.4|113484.4|113525.9|113475.9|31
1735657500000|2024-12-31 15:05:00|113526.7|113476.7|113519.7|113469.7|113529.2|113479.2|113515.5|113465.5|33
1735657510000|2024-12-31 15:05:10|113520.9|113470.9|113518.7|113468.7|113521.5|113471.5|113517.4|113467.4|24
1735657520000|2024-12-31 15:05:20|113518.4|113468.4|113515.7|113465.7|113522.1|113472.1|113509.7|113459.7|23
1735657530000|2024-12-31 15:05:30|113517.2|113467.2|113516.3|113466.3|113517.6|113467.6|113514|113464|21
1735657540000|2024-12-31 15:05:40|113516.5|113466.5|113531.6|113481.6|113534.9|113484.9|113516.5|113466.5|32
1735657550000|2024-12-31 15:05:50|113531.5|113481.5|113542.8|113492.8|113544.2|113494.2|113529.8|113479.8|31
1735657560000|2024-12-31 15:06:00|113542.6|113492.6|113560.1|113510.1|113568.6|113518.6|113542.1|113492.1|30
1735657570000|2024-12-31 15:06:10|113558.7|113508.7|113570.5|113520.5|113582.6|113532.6|113558.5|113508.5|43
1735657580000|2024-12-31 15:06:20|113566|113516|113558.4|113508.4|113566|113516|113554.2|113504.2|29
1735657590000|2024-12-31 15:06:30|113557.3|113507.3|113555|113505|113558.2|113508.2|113554.5|113504.5|29
1735657600000|2024-12-31 15:06:40|113554.9|113504.9|113536.6|113486.6|113555.3|113505.3|113535|113485|27
1735657610000|2024-12-31 15:06:50|113536.3|113486.3|113537.2|113487.2|113538.5|113488.5|113524.2|113474.2|23
1735657620000|2024-12-31 15:07:00|113537.1|113487.1|113535.6|113485.6|113538.4|113488.4|113533.9|113483.9|13
1735657630000|2024-12-31 15:07:10|113536.1|113486.1|113530.1|113480.1|113547|113497|113530.1|113480.1|24
1735657640000|2024-12-31 15:07:20|113531.3|113481.3|113550|113500|113550.9|113500.9|113528.8|113478.8|33
1735657650000|2024-12-31 15:07:30|113548.7|113498.7|113516.1|113466.1|113548.7|113498.7|113513.2|113463.2|37
1735657660000|2024-12-31 15:07:40|113516.4|113466.4|113515.1|113465.1|113518.6|113468.6|113514.5|113464.5|40
1735657670000|2024-12-31 15:07:50|113515.6|113465.6|113512.8|113462.8|113517.8|113467.8|113510.7|113460.7|35
1735657680000|2024-12-31 15:08:00|113515.2|113465.2|113513.2|113463.2|113515.6|113465.6|113509.4|113459.4|33
1735657690000|2024-12-31 15:08:10|113513|113463|113505.7|113455.7|113513.7|113463.7|113496.2|113446.2|29
1735657700000|2024-12-31 15:08:20|113505.6|113455.6|113508.3|113458.3|113509.4|113459.4|113501.9|113451.9|29
1735657710000|2024-12-31 15:08:30|113509|113459|113496.7|113446.7|113510.6|113460.6|113494.2|113444.2|32
1735657720000|2024-12-31 15:08:40|113501.7|113451.7|113493.5|113443.5|113501.7|113454.9|113479.9|113443.2|32
1735657730000|2024-12-31 15:08:50|113493.1|113443.1|113489.3|113439.3|113493.9|113443.9|113485.9|113435.9|35
1735657740000|2024-12-31 15:09:00|113491.4|113441.4|113470.9|113420.9|113491.4|113441.4|113470|113420|39
1735657750000|2024-12-31 15:09:10|113471.1|113421.1|113482.2|113432.2|113486.7|113436.7|113463.4|113413.4|35
1735657760000|2024-12-31 15:09:20|113480.8|113430.8|113481|113431|113481|113431|113474.7|113424.7|22
1735657770000|2024-12-31 15:09:30|113480.6|113430.6|113477.9|113427.9|113485.3|113435.3|113470.6|113420.6|31
1735657780000|2024-12-31 15:09:40|113478.1|113428.1|113470|113420|113478.4|113428.4|113465.9|113415.9|20
1735657790000|2024-12-31 15:09:50|113469.1|113419.1|113464.7|113414.7|113471.1|113421.1|113463.7|113413.7|17
1735657800000|2024-12-31 15:10:00|113464.2|113414.2|113460|113410|113468.6|113418.6|113454.6|113404.6|34
1735657810000|2024-12-31 15:10:10|113461.4|113411.4|113448.2|113398.2|113464.3|113414.3|113444.5|113394.5|36
1735657820000|2024-12-31 15:10:20|113448.5|113398.5|113450.8|113400.8|113468.4|113418.4|113445.4|113395.4|38
1735657830000|2024-12-31 15:10:30|113449.7|113399.7|113441.2|113391.2|113449.7|113399.7|113438.1|113388.1|33
1735657840000|2024-12-31 15:10:40|113437.8|113387.8|113445.6|113395.6|113450.8|113400.8|113430.2|113380.2|38
1735657850000|2024-12-31 15:10:50|113445.7|113395.7|113422.9|113372.9|113450.5|113400.5|113422.9|113372.9|35
1735657860000|2024-12-31 15:11:00|113422.6|113372.6|113419.4|113369.4|113423.6|113373.6|113419.4|113369.4|13
1735657870000|2024-12-31 15:11:10|113417.5|113367.5|113419|113369|113424|113374|113415.3|113365.3|30
1735657880000|2024-12-31 15:11:20|113419.1|113369.1|113427.7|113377.7|113440.1|113390.1|113415|113365|26
1735657890000|2024-12-31 15:11:30|113427.3|113377.3|113438.1|113388.1|113443.7|113393.7|113427.3|113377.3|31
1735657900000|2024-12-31 15:11:40|113437.7|113387.7|113435.9|113385.9|113442.1|113392.1|113434.9|113384.9|25
1735657910000|2024-12-31 15:11:50|113436.2|113386.2|113441.9|113391.9|113441.9|113391.9|113436.2|113386.2|15
1735657920000|2024-12-31 15:12:00|113442|113392|113427.5|113377.5|113442.5|113392.5|113421.6|113371.6|26
1735657930000|2024-12-31 15:12:10|113428.8|113378.8|113430.1|113380.1|113431.4|113381.4|113424.5|113374.5|27
1735657940000|2024-12-31 15:12:20|113430.3|113380.3|113414.4|113364.4|113430.3|113380.3|113412.8|113362.8|19
1735657950000|2024-12-31 15:12:30|113414.9|113364.9|113391.7|113341.7|113414.9|113364.9|113388.1|113338.1|34
1735657960000|2024-12-31 15:12:40|113391.1|113341.1|113391.6|113341.6|113395|113345|113383.7|113333.7|37
1735657970000|2024-12-31 15:12:50|113389.8|113339.8|113398|113348|113402.5|113352.5|113386.8|113336.8|17
1735657980000|2024-12-31 15:13:00|113397.1|113347.1|113374|113324|113399.4|113349.4|113368.1|113318.1|49
1735657990000|2024-12-31 15:13:10|113374.2|113324.2|113398.6|113348.6|113400.8|113350.8|113373.3|113323.3|40
1735658000000|2024-12-31 15:13:20|113398.7|113348.7|113342.6|113292.6|113401.4|113351.4|113342.6|113292.6|45
1735658010000|2024-12-31 15:13:30|113342|113292|113339.3|113289.3|113343|113293|113328.6|113278.6|48
1735658020000|2024-12-31 15:13:40|113335.4|113285.4|113330.5|113280.5|113343.9|113293.9|113326.8|113276.8|41
1735658030000|2024-12-31 15:13:50|113330.4|113280.4|113332|113282|113332|113282|113326.3|113276.3|18
1735658040000|2024-12-31 15:14:00|113332.4|113282.4|113329.9|113279.9|113335.7|113285.7|113327.4|113277.4|20
1735658050000|2024-12-31 15:14:10|113329.6|113279.6|113330.7|113280.7|113334.2|113284.2|113329|113279|18
1735658060000|2024-12-31 15:14:20|113330.9|113280.9|113360.1|113310.1|113360.1|113310.1|113328|113278|30
1735658070000|2024-12-31 15:14:30|113361.9|113311.9|113354|113304|113362.5|113312.5|113353|113303|18
1735658080000|2024-12-31 15:14:40|113353.7|113303.7|113334.9|113284.9|113355.5|113305.5|113334.9|113284.9|29
1735658090000|2024-12-31 15:14:50|113336.1|113286.1|113328.6|113278.6|113336.1|113286.1|113324.5|113274.5|19
1735658100000|2024-12-31 15:15:00|113328.9|113278.9|113315|113265|113329.8|113279.8|113314.4|113264.4|20
1735658110000|2024-12-31 15:15:10|113314.7|113264.7|113325.2|113275.2|113334.5|113284.5|113314.7|113264.7|26
1735658120000|2024-12-31 15:15:20|113322.9|113272.9|113347|113297|113348.4|113298.4|113322.9|113272.9|23
1735658130000|2024-12-31 15:15:30|113346|113296|113340.4|113290.4|113346|113296|113338.9|113288.9|18
1735658140000|2024-12-31 15:15:40|113340.7|113290.7|113285.9|113235.9|113349.5|113299.5|113285.3|113235.3|33
1735658150000|2024-12-31 15:15:50|113286.3|113236.3|113284.8|113234.8|113295.6|113245.6|113283.3|113233.3|43
1735658160000|2024-12-31 15:16:00|113285|113235|113279.9|113229.9|113285|113235|113278|113228|25
1735658170000|2024-12-31 15:16:10|113278.8|113228.8|113282.5|113232.5|113283.6|113233.6|113270.3|113220.3|38
1735658180000|2024-12-31 15:16:20|113281.6|113231.6|113269.9|113219.9|113286.4|113236.4|113268.5|113218.5|29
1735658190000|2024-12-31 15:16:30|113270|113220|113277.5|113227.5|113280.9|113251|113270|113220|30
1735658200000|2024-12-31 15:16:40|113276.7|113226.7|113280.7|113230.7|113288.3|113238.3|113275.2|113225.2|18
1735658210000|2024-12-31 15:16:50|113280.5|113230.5|113278|113228|113281.8|113231.8|113276.4|113226.4|20
1735658220000|2024-12-31 15:17:00|113278.1|113228.1|113281|113231|113284.4|113234.4|113276.4|113226.4|17
1735658230000|2024-12-31 15:17:10|113281.4|113231.4|113277|113227|113290.5|113257.7|113275.2|113225.2|26
1735658240000|2024-12-31 15:17:20|113276.8|113226.8|113287.6|113237.6|113287.6|113237.6|113272.2|113222.2|23
1735658250000|2024-12-31 15:17:30|113286.2|113236.2|113279.7|113229.7|113286.2|113236.2|113278.3|113228.3|23
1735658260000|2024-12-31 15:17:40|113284.2|113234.2|113275.5|113225.5|113287.8|113237.8|113271|113221|17
1735658270000|2024-12-31 15:17:50|113276.3|113226.3|113282.3|113232.3|113288|113238|113276.3|113226.3|22
1735658280000|2024-12-31 15:18:00|113283.2|113233.2|113285.7|113235.7|113298.6|113248.6|113283.2|113233.2|29
1735658290000|2024-12-31 15:18:10|113285.1|113235.1|113290.2|113240.2|113290.8|113240.8|113282.5|113232.5|16
1735658300000|2024-12-31 15:18:20|113289.9|113239.9|113295.3|113245.3|113298.8|113248.8|113288.6|113238.6|33
1735658310000|2024-12-31 15:18:30|113298.7|113248.7|113298.8|113248.8|113305.8|113255.8|113293.8|113243.8|36
1735658320000|2024-12-31 15:18:40|113298.4|113248.4|113300.1|113250.1|113301.9|113251.9|113296.8|113246.8|31
1735658330000|2024-12-31 15:18:50|113301.8|113251.8|113303.8|113253.8|113303.8|113253.8|113298.8|113248.8|16
1735658340000|2024-12-31 15:19:00|113303.4|113253.4|113295.9|113245.9|113304.8|113254.8|113292.4|113242.4|28
1735658350000|2024-12-31 15:19:10|113295.4|113245.4|113296.1|113246.1|113302.8|113252.8|113293.3|113243.3|24
1735658360000|2024-12-31 15:19:20|113295.7|113245.7|113309.3|113259.3|113316.4|113279.3|113285.8|113235.8|37
1735658370000|2024-12-31 15:19:30|113309|113259|113300.8|113250.8|113311|113261|113300.8|113250.8|19
1735658380000|2024-12-31 15:19:40|113301.2|113251.2|113300.6|113250.6|113302|113252|113293.4|113243.4|21
1735658390000|2024-12-31 15:19:50|113301.9|113251.9|113303.5|113253.5|113304.4|113254.4|113300.3|113250.3|16
1735658400000|2024-12-31 15:20:00|113303.3|113253.3|113304.4|113254.4|113307.9|113257.9|113302|113252|12
1735658410000|2024-12-31 15:20:10|113304.7|113254.7|113310.3|113260.3|113321.2|113271.2|113303.3|113253.3|30
1735658420000|2024-12-31 15:20:20|113311.4|113261.4|113314.1|113264.1|113314.2|113264.2|113310.7|113260.7|12
1735658430000|2024-12-31 15:20:30|113314.2|113264.2|113322.8|113272.8|113331.6|113281.6|113308.1|113258.1|28
1735658440000|2024-12-31 15:20:40|113325.1|113275.1|113333.6|113283.6|113341.6|113291.6|113325.1|113275.1|40
1735658450000|2024-12-31 15:20:50|113330.3|113280.3|113326.8|113276.8|113340.8|113290.8|113318.4|113268.4|39
1735658460000|2024-12-31 15:21:00|113326.4|113276.4|113323.6|113273.6|113328|113278|113321.5|113271.5|16
1735658470000|2024-12-31 15:21:10|113324.1|113274.1|113340.6|113290.6|113342.6|113292.6|113323.8|113273.8|16
1735658480000|2024-12-31 15:21:20|113340.7|113290.7|113340.5|113290.5|113351.8|113301.8|113333.7|113283.7|25
1735658490000|2024-12-31 15:21:30|113342.4|113292.4|113340|113290|113346.1|113296.1|113337.6|113287.6|26
1735658500000|2024-12-31 15:21:40|113340.6|113290.6|113329.4|113279.4|113340.6|113290.6|113326.7|113276.7|11
1735658510000|2024-12-31 15:21:50|113329.1|113279.1|113336.1|113286.1|113336.4|113286.4|113325|113275|21
1735658520000|2024-12-31 15:22:00|113336|113286|113348.2|113298.2|113349.7|113299.7|113336|113286|22
1735658530000|2024-12-31 15:22:10|113347.9|113297.9|113334.5|113284.5|113350.7|113300.7|113334.5|113284.5|17
1735658540000|2024-12-31 15:22:20|113334|113284|113334.1|113284.1|113337.1|113287.1|113325.6|113275.6|27
1735658550000|2024-12-31 15:22:30|113333.6|113283.6|113327.2|113277.2|113335.2|113285.2|113327.2|113277.2|29
1735658560000|2024-12-31 15:22:40|113327.6|113277.6|113334.9|113284.9|113335.3|113285.3|113325.4|113275.4|22
1735658570000|2024-12-31 15:22:50|113334.7|113284.7|113320.6|113270.6|113334.7|113284.7|113310.3|113260.3|23
1735658580000|2024-12-31 15:23:00|113321.8|113271.8|113303.6|113253.6|113321.8|113271.8|113299.5|113249.5|38
1735658590000|2024-12-31 15:23:10|113302.9|113252.9|113306.9|113256.9|113307.4|113257.4|113301.2|113251.2|14
1735658600000|2024-12-31 15:23:20|113306.8|113256.8|113321.7|113271.7|113322.9|113272.9|113305.4|113255.4|19
1735658610000|2024-12-31 15:23:30|113321.5|113271.5|113327.8|113277.8|113341.8|113291.8|113316.7|113266.7|31
1735658620000|2024-12-31 15:23:40|113331.2|113281.2|113330.4|113280.4|113331.7|113281.7|113323.8|113273.8|27
1735658630000|2024-12-31 15:23:50|113331|113281|113341|113291|113343.3|113293.3|113329.9|113279.9|21
1735658640000|2024-12-31 15:24:00|113341.2|113291.2|113356.7|113306.7|113358.8|113308.8|113339.7|113289.7|44
1735658650000|2024-12-31 15:24:10|113358.3|113308.3|113367.7|113317.7|113370.9|113320.9|113356|113306|37
1735658660000|2024-12-31 15:24:20|113369.1|113319.1|113366.6|113316.6|113370.4|113320.4|113361.2|113311.2|21
1735658670000|2024-12-31 15:24:30|113366|113316|113354.8|113304.8|113368|113318|113353.7|113303.7|11
1735658680000|2024-12-31 15:24:40|113355.2|113305.2|113355.7|113305.7|113361.8|113311.8|113353.7|113303.7|18
1735658690000|2024-12-31 15:24:50|113355.5|113305.5|113355.6|113305.6|113356.3|113306.3|113354.1|113304.1|9
1735658700000|2024-12-31 15:25:00|113354.7|113304.7|113359.8|113309.8|113369.5|113319.5|113351.7|113301.7|25
1735658710000|2024-12-31 15:25:10|113359.3|113309.3|113360.8|113310.8|113361.7|113311.7|113352.9|113302.9|32
1735658720000|2024-12-31 15:25:20|113360.9|113310.9|113366.1|113316.1|113366.8|113316.8|113360.9|113310.9|10
1735658730000|2024-12-31 15:25:30|113367.1|113317.1|113368.3|113318.3|113368.6|113318.6|113360|113310|14
1735658740000|2024-12-31 15:25:40|113369.9|113319.9|113368.9|113318.9|113371.2|113321.2|113362.3|113312.3|28
1735658750000|2024-12-31 15:25:50|113368.6|113318.6|113371.6|113321.6|113376.7|113326.7|113364.5|113314.5|27
1735658760000|2024-12-31 15:26:00|113372.2|113322.2|113361|113311|113375.9|113325.9|113357.8|113307.8|24
1735658770000|2024-12-31 15:26:10|113362.5|113312.5|113354.1|113304.1|113362.5|113312.5|113339.8|113289.8|29
1735658780000|2024-12-31 15:26:20|113354.7|113304.7|113364.2|113314.2|113376.7|113326.7|113354.7|113304.7|34
1735658790000|2024-12-31 15:26:30|113365.2|113315.2|113369.7|113319.7|113371|113321|113362.6|113312.6|19
1735658800000|2024-12-31 15:26:40|113369.6|113319.6|113349.8|113299.8|113369.6|113319.6|113349.8|113299.8|33
1735658810000|2024-12-31 15:26:50|113349.4|113299.4|113342.1|113292.1|113360.5|113310.5|113339.6|113289.6|26
1735658820000|2024-12-31 15:27:00|113341.9|113291.9|113339.9|113289.9|113341.9|113291.9|113333|113283|35
1735658830000|2024-12-31 15:27:10|113340.6|113290.6|113343.6|113293.6|113349.4|113299.4|113340.3|113290.3|34
1735658840000|2024-12-31 15:27:20|113344.2|113294.2|113349.8|113299.8|113355.7|113305.7|113333.5|113283.5|27
1735658850000|2024-12-31 15:27:30|113350.1|113300.1|113370.2|113320.2|113371.4|113321.4|113347.9|113297.9|31
1735658860000|2024-12-31 15:27:40|113369.8|113319.8|113371.4|113321.4|113371.8|113321.8|113368.8|113318.8|17
1735658870000|2024-12-31 15:27:50|113371.8|113321.8|113378.3|113328.3|113381.4|113331.4|113367.1|113317.1|16
1735658880000|2024-12-31 15:28:00|113375.6|113325.6|113380.4|113330.4|113387|113337|113375.5|113325.5|27
1735658890000|2024-12-31 15:28:10|113380.1|113330.1|113379.3|113329.3|113381.7|113331.7|113376.2|113326.2|7
1735658900000|2024-12-31 15:28:20|113380.9|113330.9|113392.9|113342.9|113398.7|113348.7|113380.9|113330.9|28
1735658910000|2024-12-31 15:28:30|113393.5|113343.5|113397.8|113347.8|113398.7|113348.7|113393.5|113343.5|12
1735658920000|2024-12-31 15:28:40|113397|113347|113395.4|113345.4|113417.8|113367.8|113394.4|113344.4|26
1735658930000|2024-12-31 15:28:50|113395.6|113345.6|113392.4|113342.4|113395.6|113345.6|113390.4|113340.4|12
1735658940000|2024-12-31 15:29:00|113392.3|113342.3|113390.8|113340.8|113394.6|113344.6|113390.8|113340.8|15
1735658950000|2024-12-31 15:29:10|113390.3|113340.3|113382.8|113332.8|113390.4|113340.4|113381.1|113331.1|17
1735658960000|2024-12-31 15:29:20|113380.1|113330.1|113384.7|113334.7|113384.8|113334.8|113376.5|113326.5|23
1735658970000|2024-12-31 15:29:30|113384.2|113334.2|113363.8|113313.8|113384.2|113334.2|113359.8|113309.8|26
1735658980000|2024-12-31 15:29:40|113365.7|113315.7|113375.4|113325.4|113379|113329|113365|113315|30
1735658990000|2024-12-31 15:29:50|113374.9|113324.9|113383.3|113333.3|113385.5|113335.5|113374.9|113324.9|23
1735659000000|2024-12-31 15:30:00|113383.6|113333.6|113383.3|113333.3|113393.7|113343.7|113378|113328|25
1735659010000|2024-12-31 15:30:10|113383.6|113333.6|113386.8|113336.8|113387.3|113337.3|113376.6|113326.6|23
1735659020000|2024-12-31 15:30:20|113387|113337|113379.1|113329.1|113390.2|113340.2|113379.1|113329.1|17
1735659030000|2024-12-31 15:30:30|113379.6|113329.6|113367.4|113317.4|113384.5|113334.5|113362.1|113312.1|23
1735659040000|2024-12-31 15:30:40|113368.1|113318.1|113381.3|113331.3|113383.9|113333.9|113364.1|113314.1|26
1735659050000|2024-12-31 15:30:50|113379.9|113329.9|113364.5|113314.5|113384.8|113334.8|113361.7|113311.7|29
1735659060000|2024-12-31 15:31:00|113365.3|113315.3|113365.1|113315.1|113367.5|113317.5|113358.5|113308.5|30
1735659070000|2024-12-31 15:31:10|113365|113315|113382.9|113332.9|113391.4|113341.4|113362.1|113312.1|34
1735659080000|2024-12-31 15:31:20|113378.9|113328.9|113371.8|113321.8|113380|113330|113368.7|113318.7|27
1735659090000|2024-12-31 15:31:30|113371.3|113321.3|113365.8|113315.8|113372.3|113322.3|113364.1|113314.1|23
1735659100000|2024-12-31 15:31:40|113365.7|113315.7|113360.1|113310.1|113365.7|113315.7|113354.5|113304.5|22
1735659110000|2024-12-31 15:31:50|113360.5|113310.5|113350.7|113300.7|113361.4|113311.4|113350.5|113300.5|20
1735659120000|2024-12-31 15:32:00|113350.5|113300.5|113357.3|113307.3|113359|113309|113350.5|113300.5|28
1735659130000|2024-12-31 15:32:10|113357.2|113307.2|113354.2|113304.2|113361.4|113311.4|113351.3|113301.3|19
1735659140000|2024-12-31 15:32:20|113354.7|113304.7|113374.1|113324.1|113374.4|113324.4|113350|113300|38
1735659150000|2024-12-31 15:32:30|113375.8|113325.8|113380.9|113330.9|113384.7|113334.7|113371.7|113321.7|30
1735659160000|2024-12-31 15:32:40|113386.3|113336.3|113383.4|113333.4|113387.6|113337.6|113380.4|113330.4|19
1735659170000|2024-12-31 15:32:50|113383.6|113333.6|113388.6|113338.6|113396.7|113346.7|113383|113333|33
1735659180000|2024-12-31 15:33:00|113388.1|113338.1|113384.7|113334.7|113392.7|113342.7|113383.2|113333.2|22
1735659190000|2024-12-31 15:33:10|113386.3|113336.3|113400.9|113350.9|113403.4|113364.6|113381|113333.6|22
1735659200000|2024-12-31 15:33:20|113401|113351|113405.1|113355.1|113418|113368|113399.1|113349.1|31
1735659210000|2024-12-31 15:33:30|113407.4|113357.4|113408.9|113358.9|113418.9|113368.9|113405.4|113355.4|25
1735659220000|2024-12-31 15:33:40|113407.6|113357.6|113417.9|113367.9|113417.9|113367.9|113407.6|113357.6|25
1735659230000|2024-12-31 15:33:50|113417.6|113367.6|113428.9|113378.9|113428.9|113378.9|113411.2|113361.2|21
1735659240000|2024-12-31 15:34:00|113428.7|113378.7|113427.8|113377.8|113432|113382|113423.2|113373.2|24
1735659250000|2024-12-31 15:34:10|113427.7|113377.7|113417.6|113367.6|113428.7|113380.3|113401.7|113360.8|33
1735659260000|2024-12-31 15:34:20|113418.3|113368.3|113419.9|113369.9|113420.6|113370.6|113417|113367|17
1735659270000|2024-12-31 15:34:30|113419.8|113369.8|113439.9|113389.9|113443.4|113393.4|113415.4|113365.4|30
1735659280000|2024-12-31 15:34:40|113439.8|113389.8|113453.1|113403.1|113456.8|113406.8|113435.4|113385.4|34
1735659290000|2024-12-31 15:34:50|113453|113403|113449.1|113399.1|113453|113403|113443.5|113393.5|27
1735659300000|2024-12-31 15:35:00|113449.5|113399.5|113448.9|113398.9|113451.3|113421.2|113439.1|113389.1|34
1735659310000|2024-12-31 15:35:10|113448|113398|113410.6|113360.6|113448.6|113398.6|113402.2|113359.6|32
1735659320000|2024-12-31 15:35:20|113386.3|113361.3|113377.5|113327.5|113399.9|113361.3|113374.5|113324.5|35
1735659330000|2024-12-31 15:35:30|113379.2|113329.2|113408.6|113358.6|113410.2|113360.2|113367.1|113327.9|53
1735659340000|2024-12-31 15:35:40|113410.2|113360.2|113415.8|113365.8|113422.4|113378.9|113403.9|113355.8|41
1735659350000|2024-12-31 15:35:50|113416.5|113366.5|113418.7|113368.7|113421.7|113384.2|113396.2|113358.7|36
1735659360000|2024-12-31 15:36:00|113417.6|113367.6|113418.3|113368.3|113420.5|113370.5|113412.7|113362.7|38
1735659370000|2024-12-31 15:36:10|113418|113368|113410.8|113360.8|113419.4|113378.9|113397.7|113352.3|47
1735659380000|2024-12-31 15:36:20|113410.2|113360.2|113411.6|113361.6|113412.4|113362.4|113406.4|113356.4|25
1735659390000|2024-12-31 15:36:30|113412.8|113362.8|113417.3|113367.3|113425|113375|113406|113356|42
1735659400000|2024-12-31 15:36:40|113417.2|113367.2|113418.6|113368.6|113421.8|113371.8|113414.1|113364.1|46
1735659410000|2024-12-31 15:36:50|113418.7|113368.7|113417|113367|113419.4|113369.4|113415.2|113365.2|27
1735659420000|2024-12-31 15:37:00|113416.6|113366.6|113424.6|113374.6|113425.8|113375.8|113416.1|113366.1|17
1735659430000|2024-12-31 15:37:10|113423.9|113373.9|113443.9|113393.9|113445.2|113395.2|113420.5|113370.5|32
1735659440000|2024-12-31 15:37:20|113444.4|113394.4|113435.4|113385.4|113444.4|113394.4|113435|113385|29
1735659450000|2024-12-31 15:37:30|113435.5|113385.5|113459.9|113409.9|113463.6|113413.6|113434.3|113384.3|37
1735659460000|2024-12-31 15:37:40|113460.6|113410.6|113440.5|113390.5|113460.7|113410.7|113440.5|113390.5|36
1735659470000|2024-12-31 15:37:50|113440.4|113390.4|113437.2|113387.2|113444.2|113394.2|113428.7|113378.7|44
1735659480000|2024-12-31 15:38:00|113438.6|113388.6|113455.6|113405.6|113461.2|113411.2|113438.6|113388.6|39
1735659490000|2024-12-31 15:38:10|113455.8|113405.8|113472.7|113422.7|113473.7|113423.7|113455.6|113405.6|44
1735659500000|2024-12-31 15:38:20|113473|113423|113486.6|113436.6|113486.6|113436.6|113470|113420|18
1735659510000|2024-12-31 15:38:30|113487.3|113437.3|113495.1|113445.1|113497.2|113447.2|113484.7|113434.7|23
1735659520000|2024-12-31 15:38:40|113495.5|113445.5|113507.9|113457.9|113510.1|113472|113493.1|113445.5|22
1735659530000|2024-12-31 15:38:50|113502.8|113452.8|113511.3|113461.3|113511.8|113476.1|113496.3|113452.8|24
1735659540000|2024-12-31 15:39:00|113508.6|113458.6|113494.6|113444.6|113520.3|113470.3|113493.9|113443.9|38
1735659550000|2024-12-31 15:39:10|113492.9|113442.9|113455.4|113405.4|113493.2|113443.2|113455.1|113405.1|40
1735659560000|2024-12-31 15:39:20|113455.3|113405.3|113458.9|113408.9|113462.7|113412.7|113455|113405|33
1735659570000|2024-12-31 15:39:30|113458.2|113408.2|113462.6|113412.6|113466.6|113416.6|113456.2|113406.2|19
1735659580000|2024-12-31 15:39:40|113463.2|113413.2|113454.4|113404.4|113464.6|113422.2|113442.5|113394|29
1735659590000|2024-12-31 15:39:50|113455.4|113405.4|113436.1|113386.1|113455.9|113405.9|113436.1|113386.1|40
1735659600000|2024-12-31 15:40:00|113435.8|113385.8|113407|113357|113439|113389|113406.4|113356.4|39
1735659610000|2024-12-31 15:40:10|113406.3|113356.3|113375.5|113325.5|113410.7|113360.7|113375.5|113325.5|32
1735659620000|2024-12-31 15:40:20|113375.4|113325.4|113378.5|113328.5|113383.2|113333.2|113375.2|113325.2|30
1735659630000|2024-12-31 15:40:30|113378.6|113328.6|113378.8|113328.8|113384.1|113334.1|113372.4|113322.4|26
1735659640000|2024-12-31 15:40:40|113380.8|113330.8|113381.8|113331.8|113386|113345|113368.2|113318.9|41
1735659650000|2024-12-31 15:40:50|113382.2|113332.2|113383.4|113333.4|113386.2|113336.2|113380.2|113330.2|14
1735659660000|2024-12-31 15:41:00|113382.5|113332.5|113409.8|113359.8|113413.9|113363.9|113380.1|113330.1|25
1735659670000|2024-12-31 15:41:10|113412.3|113362.3|113433.7|113383.7|113436.6|113390.5|113409.1|113359.1|41
1735659680000|2024-12-31 15:41:20|113436.2|113386.2|113411.8|113361.8|113436.2|113399.3|113399.4|113349.4|48
1735659690000|2024-12-31 15:41:30|113411.2|113361.2|113405|113355|113412.1|113362.1|113399.2|113349.2|38
1735659700000|2024-12-31 15:41:40|113405.5|113355.5|113412.4|113362.4|113412.9|113362.9|113402.9|113352.9|31
1735659710000|2024-12-31 15:41:50|113411.2|113361.2|113420.3|113370.3|113425.6|113375.6|113410|113360|22
1735659720000|2024-12-31 15:42:00|113421.3|113371.3|113423.3|113373.3|113427.5|113377.5|113416.6|113366.6|27
1735659730000|2024-12-31 15:42:10|113424.8|113374.8|113429.7|113379.7|113429.7|113379.7|113423.1|113373.1|15
1735659740000|2024-12-31 15:42:20|113430.1|113380.1|113418.9|113368.9|113430.1|113380.1|113416.4|113366.4|18
1735659750000|2024-12-31 15:42:30|113415.7|113365.7|113422|113372|113426.4|113376.4|113409|113359|25
1735659760000|2024-12-31 15:42:40|113422.1|113372.1|113435.4|113385.4|113437.2|113387.2|113419.7|113369.7|24
1735659770000|2024-12-31 15:42:50|113435.1|113385.1|113455|113405|113456.3|113406.3|113428.2|113378.2|33
1735659780000|2024-12-31 15:43:00|113454.6|113404.6|113441.2|113391.2|113462.7|113412.7|113422.8|113386.4|27
1735659790000|2024-12-31 15:43:10|113434.2|113384.2|113423.6|113398.6|113435.8|113398.6|113418.1|113379.7|26
1735659800000|2024-12-31 15:43:20|113424.3|113399.3|113438.1|113388.1|113443.6|113399.3|113416.2|113381.9|39
1735659810000|2024-12-31 15:43:30|113428.8|113378.8|113432|113382|113437.4|113387.4|113425.3|113375.3|25
1735659820000|2024-12-31 15:43:40|113432.3|113382.3|113430.4|113380.4|113433.8|113395.6|113417|113376.9|17
1735659830000|2024-12-31 15:43:50|113430.5|113380.5|113430.2|113380.2|113434.8|113384.8|113422.3|113372.3|23
1735659840000|2024-12-31 15:44:00|113430.5|113380.5|113439.7|113389.7|113443.5|113393.5|113430.5|113380.5|27
1735659850000|2024-12-31 15:44:10|113439.3|113389.3|113452.4|113402.4|113452.4|113402.4|113436.2|113386.2|29
1735659860000|2024-12-31 15:44:20|113447.6|113397.6|113443.7|113393.7|113452.3|113402.3|113437.5|113387.5|34
1735659870000|2024-12-31 15:44:30|113443.6|113393.6|113443.4|113393.4|113444.1|113394.1|113437.6|113387.6|18
1735659880000|2024-12-31 15:44:40|113443.7|113393.7|113450.3|113400.3|113451|113401|113443.7|113393.7|18
1735659890000|2024-12-31 15:44:50|113450.2|113400.2|113450.2|113400.2|113456.9|113406.9|113445.7|113395.7|26
1735659900000|2024-12-31 15:45:00|113451|113401|113452.1|113402.1|113452.1|113402.1|113445.1|113395.1|13
1735659910000|2024-12-31 15:45:10|113450.9|113400.9|113455.3|113405.3|113458|113408|113441.4|113391.4|28
1735659920000|2024-12-31 15:45:20|113455.1|113405.1|113448|113398|113457|113407|113442.8|113392.8|35
1735659930000|2024-12-31 15:45:30|113448.2|113398.2|113442.2|113392.2|113448.2|113398.2|113440.4|113390.4|22
1735659940000|2024-12-31 15:45:40|113442.4|113392.4|113437.6|113387.6|113445.2|113395.2|113436.6|113386.6|17
1735659950000|2024-12-31 15:45:50|113436.9|113386.9|113438.8|113413.8|113447.1|113416.6|113433.6|113386|23
1735659960000|2024-12-31 15:46:00|113438.7|113413.7|113454.3|113429.3|113459.3|113434.3|113438.7|113413.7|28
1735659970000|2024-12-31 15:46:10|113453.8|113428.8|113455|113430|113456.2|113431.2|113450.2|113425.2|18
1735659980000|2024-12-31 15:46:20|113454|113429|113456|113431|113458.2|113433.2|113454|113429|14
1735659990000|2024-12-31 15:46:30|113453.6|113428.6|113523|113473|113525.7|113483.6|113448.2|113416.5|40
1735660000000|2024-12-31 15:46:40|113523.1|113473.1|113506.1|113456.1|113531.2|113481.2|113504.8|113454.8|40
1735660010000|2024-12-31 15:46:50|113505.4|113455.4|113500.7|113450.7|113505.4|113455.4|113494.5|113444.5|27
1735660020000|2024-12-31 15:47:00|113500.6|113450.6|113484.8|113434.8|113502|113459.2|113479.8|113434.3|44
1735660030000|2024-12-31 15:47:10|113484.3|113434.3|113476.7|113426.7|113488.2|113444.2|113465.3|113425.5|19
1735660040000|2024-12-31 15:47:20|113477.2|113427.2|113502.5|113452.5|113507.4|113477.7|113476.2|113426.2|34
1735660050000|2024-12-31 15:47:30|113503.5|113453.5|113501.6|113451.6|113504.4|113454.4|113498.1|113448.1|18
1735660060000|2024-12-31 15:47:40|113505.8|113455.8|113511.8|113486.8|113514.2|113487.1|113495.1|113448.6|25
1735660070000|2024-12-31 15:47:50|113517.1|113467.1|113517.3|113467.3|113529.5|113492.2|113515.7|113465.7|27
1735660080000|2024-12-31 15:48:00|113518|113468|113518.1|113468.1|113520.9|113470.9|113514.8|113464.8|19
1735660090000|2024-12-31 15:48:10|113517.5|113467.5|113516.8|113466.8|113518.6|113468.6|113511.9|113461.9|18
1735660100000|2024-12-31 15:48:20|113517|113467|113483.6|113433.6|113517|113467|113483.6|113433.6|23
1735660110000|2024-12-31 15:48:30|113484.6|113434.6|113487.2|113437.2|113488.8|113438.8|113479.4|113429.4|18
1735660120000|2024-12-31 15:48:40|113486.4|113436.4|113501.2|113451.2|113503.7|113453.7|113478.7|113428.7|36
1735660130000|2024-12-31 15:48:50|113501.3|113451.3|113520.1|113470.1|113521.6|113471.6|113501.3|113451.3|25
1735660140000|2024-12-31 15:49:00|113520.2|113470.2|113513.2|113463.2|113523|113473|113508|113458|28
1735660150000|2024-12-31 15:49:10|113513.4|113463.4|113518.1|113468.1|113522.8|113472.8|113511.5|113461.5|33
1735660160000|2024-12-31 15:49:20|113520.9|113470.9|113534.6|113484.6|113535.3|113485.3|113518.8|113468.8|37
1735660170000|2024-12-31 15:49:30|113535.5|113485.5|113537.8|113487.8|113537.8|113487.8|113520|113470|36
1735660180000|2024-12-31 15:49:40|113538.2|113488.2|113536.4|113486.4|113540.4|113490.4|113528.4|113478.4|35
1735660190000|2024-12-31 15:49:50|113541.1|113491.1|113532.5|113482.5|113541.1|113491.1|113531.1|113481.1|33
1735660200000|2024-12-31 15:50:00|113532.7|113482.7|113543.1|113493.1|113543.1|113493.1|113530|113480|25
1735660210000|2024-12-31 15:50:10|113543.6|113493.6|113541.8|113491.8|113543.6|113493.6|113529.8|113479.8|31
1735660220000|2024-12-31 15:50:20|113541.3|113491.3|113551.4|113501.4|113551.4|113501.4|113537.8|113487.8|35
1735660230000|2024-12-31 15:50:30|113552.1|113502.1|113559.9|113509.9|113566|113516|113552.1|113502.1|24
1735660240000|2024-12-31 15:50:40|113560.2|113510.2|113546.5|113496.5|113560.2|113510.2|113543|113493|31
1735660250000|2024-12-31 15:50:50|113546.2|113496.2|113553.9|113503.9|113555.2|113505.2|113538.7|113488.7|36
1735660260000|2024-12-31 15:51:00|113552.5|113502.5|113556.5|113506.5|113559.5|113509.5|113542.6|113492.6|35
1735660270000|2024-12-31 15:51:10|113553.2|113503.2|113555.4|113505.4|113566.7|113516.7|113553.2|113503.2|42
1735660280000|2024-12-31 15:51:20|113556.7|113506.7|113551.3|113501.3|113562.8|113512.8|113545.5|113495.5|36
1735660290000|2024-12-31 15:51:30|113551.6|113501.6|113527.4|113477.4|113551.8|113501.8|113526.1|113476.1|32
1735660300000|2024-12-31 15:51:40|113526.5|113476.5|113523|113473|113528.5|113478.5|113513.8|113463.8|26
1735660310000|2024-12-31 15:51:50|113521.1|113471.1|113519.6|113469.6|113521.1|113471.1|113506.5|113456.5|37
1735660320000|2024-12-31 15:52:00|113521|113471|113530.8|113480.8|113532.4|113482.4|113516.7|113466.7|23
1735660330000|2024-12-31 15:52:10|113529.3|113479.3|113531.9|113506.9|113539.5|113509.8|113524.8|113478.7|25
1735660340000|2024-12-31 15:52:20|113531.7|113506.7|113533.1|113508.1|113536.4|113511.4|113524.8|113499.8|21
1735660350000|2024-12-31 15:52:30|113532.6|113507.6|113535.3|113485.3|113539|113510|113525.1|113475.1|25
1735660360000|2024-12-31 15:52:40|113536|113486|113530.4|113480.4|113543.4|113494.1|113519.1|113478.3|43
1735660370000|2024-12-31 15:52:50|113530.1|113480.1|113529.5|113479.5|113535.5|113485.5|113529.5|113479.5|19
1735660380000|2024-12-31 15:53:00|113529.3|113479.3|113538.8|113488.8|113539.6|113489.6|113529.3|113479.3|28
1735660390000|2024-12-31 15:53:10|113540.3|113490.3|113561.4|113511.4|113561.4|113511.4|113540.3|113490.3|46
1735660400000|2024-12-31 15:53:20|113562.1|113512.1|113540.8|113490.8|113562.1|113512.1|113540.3|113490.3|34
1735660410000|2024-12-31 15:53:30|113541.5|113491.5|113546.2|113496.2|113549.1|113499.1|113529.7|113479.7|45
1735660420000|2024-12-31 15:53:40|113545.8|113495.8|113551.3|113501.3|113551.3|113501.3|113540.5|113490.5|37
1735660430000|2024-12-31 15:53:50|113552.1|113502.1|113554.9|113504.9|113557.1|113507.1|113543.5|113493.5|21
1735660440000|2024-12-31 15:54:00|113555.1|113505.1|113549.3|113499.3|113560.5|113510.5|113548.5|113498.5|41
1735660450000|2024-12-31 15:54:10|113548.2|113498.2|113556.4|113506.4|113561.9|113511.9|113544.7|113494.7|41
1735660460000|2024-12-31 15:54:20|113555.8|113505.8|113576.5|113526.5|113580.9|113530.9|113555.8|113505.8|41
1735660470000|2024-12-31 15:54:30|113576.6|113526.6|113581.8|113531.8|113585.4|113535.4|113573.9|113523.9|53
1735660480000|2024-12-31 15:54:40|113580|113530|113581.3|113531.3|113587.3|113537.3|113577.3|113527.3|36
1735660490000|2024-12-31 15:54:50|113581.5|113531.5|113601.9|113551.9|113601.9|113551.9|113578.5|113528.5|44
1735660500000|2024-12-31 15:55:00|113598.7|113548.7|113581.6|113531.6|113609.7|113559.7|113573.8|113523.8|39
1735660510000|2024-12-31 15:55:10|113581.4|113531.4|113567.2|113517.2|113582.2|113532.2|113553.6|113504.9|45
1735660520000|2024-12-31 15:55:20|113566.7|113516.7|113587.2|113537.2|113587.2|113537.2|113566.7|113516.7|39
1735660530000|2024-12-31 15:55:30|113587.1|113537.1|113584.9|113534.9|113587.1|113537.1|113571.6|113521.6|38
1735660540000|2024-12-31 15:55:40|113585|113535|113582.2|113532.2|113596.4|113546.4|113580.9|113530.9|32
1735660550000|2024-12-31 15:55:50|113582.6|113532.6|113578.7|113528.7|113594.8|113544.8|113576|113526|42
1735660560000|2024-12-31 15:56:00|113578.5|113528.5|113600.1|113550.1|113600.1|113550.1|113573|113523|46
1735660570000|2024-12-31 15:56:10|113598.9|113548.9|113574.7|113524.7|113600.5|113550.5|113574.7|113524.7|44
1735660580000|2024-12-31 15:56:20|113573.5|113523.5|113555.2|113505.2|113573.5|113523.5|113555.2|113505.2|45
1735660590000|2024-12-31 15:56:30|113553.8|113503.8|113569.1|113519.1|113581|113531|113552.6|113502.6|38
1735660600000|2024-12-31 15:56:40|113572.5|113522.5|113586.9|113536.9|113587|113537|113571.2|113521.2|31
1735660610000|2024-12-31 15:56:50|113587.3|113537.3|113582.7|113532.7|113590.8|113540.8|113578|113528|39
1735660620000|2024-12-31 15:57:00|113582.3|113532.3|113581.7|113531.7|113585.6|113535.6|113571.4|113521.4|38
1735660630000|2024-12-31 15:57:10|113581.4|113531.4|113562|113537|113581.4|113544|113562|113529.5|38
1735660640000|2024-12-31 15:57:20|113559.2|113534.2|113551.9|113526.9|113567.3|113542.3|113549.5|113524.5|37
1735660650000|2024-12-31 15:57:30|113552.7|113527.7|113587.5|113562.5|113593.1|113568.1|113551.5|113526.5|38
1735660660000|2024-12-31 15:57:40|113586.3|113561.3|113589.9|113564.9|113603.3|113578.3|113581.8|113556.8|49
1735660670000|2024-12-31 15:57:50|113590.3|113565.3|113582.9|113557.9|113593.2|113568.2|113568|113543|54
1735660680000|2024-12-31 15:58:00|113582.5|113557.5|113583.9|113558.9|113589.9|113564.9|113578.3|113553.3|36
1735660690000|2024-12-31 15:58:10|113581.7|113556.7|113592.5|113567.5|113598.1|113573.1|113581.7|113556.7|35
1735660700000|2024-12-31 15:58:20|113592.7|113567.7|113582.7|113557.7|113593.6|113568.6|113581.5|113556.5|34
1735660710000|2024-12-31 15:58:30|113583.8|113558.8|113581.3|113556.3|113586.5|113561.5|113575.4|113550.4|34
1735660720000|2024-12-31 15:58:40|113582.2|113557.2|113589.2|113564.2|113593.2|113568.2|113577.4|113552.4|46
1735660730000|2024-12-31 15:58:50|113587.5|113562.5|113595.1|113570.1|113596.3|113571.3|113584.3|113559.3|41
1735660740000|2024-12-31 15:59:00|113594.7|113569.7|113596.6|113571.6|113608.9|113583.9|113592.6|113567.6|46
1735660750000|2024-12-31 15:59:10|113594.2|113569.2|113595.6|113570.6|113602.8|113577.8|113592.7|113567.7|37
1735660760000|2024-12-31 15:59:20|113597.2|113572.2|113586.4|113561.4|113597.2|113572.2|113584.5|113559.5|39
1735660770000|2024-12-31 15:59:30|113585.5|113560.5|113589.6|113564.6|113589.9|113564.9|113581.5|113556.5|40
1735660780000|2024-12-31 15:59:40|113588.9|113563.9|113584.7|113559.7|113589.1|113564.1|113581.7|113556.7|36
1735660790000|2024-12-31 15:59:50|113585.8|113560.8|113585.7|113560.7|113588.4|113563.4|113581.8|113556.8|38
1735660800000|2024-12-31 16:00:00|113587.5|113562.5|113585|113560|113596.8|113571.8|113578.8|113553.8|38
1735660810000|2024-12-31 16:00:10|113584.9|113559.9|113574.6|113549.6|113589.8|113564.8|113566.3|113541.3|54
1735660820000|2024-12-31 16:00:20|113574.2|113549.2|113537.7|113512.7|113574.4|113549.4|113537.4|113512.4|53
1735660830000|2024-12-31 16:00:30|113536.8|113511.8|113570.4|113545.4|113574.3|113549.3|113536.8|113511.8|49
1735660840000|2024-12-31 16:00:40|113571.9|113546.9|113547.2|113522.2|113571.9|113546.9|113547.2|113522.2|50
1735660850000|2024-12-31 16:00:50|113546.7|113521.7|113598.4|113548.4|113599.3|113556.1|113546.7|113521.7|46
1735660860000|2024-12-31 16:01:00|113601.4|113551.4|113587.4|113562.4|113603|113575.8|113582|113550.5|46
1735660870000|2024-12-31 16:01:10|113586.9|113561.9|113574.8|113549.8|113592.1|113567.1|113572.3|113547.3|23
1735660880000|2024-12-31 16:01:20|113574|113549|113566.9|113541.9|113577.7|113552.7|113563.5|113538.5|42
1735660890000|2024-12-31 16:01:30|113565.5|113540.5|113567.9|113542.9|113568.4|113543.4|113551.8|113526.8|43
1735660900000|2024-12-31 16:01:40|113565.4|113540.4|113572.3|113547.3|113585.3|113560.3|113565.2|113540.2|35
1735660910000|2024-12-31 16:01:50|113573.3|113548.3|113567.9|113542.9|113575.3|113550.3|113564.2|113539.2|29
1735660920000|2024-12-31 16:02:00|113567.5|113542.5|113549.1|113524.1|113571|113546|113546.7|113521.7|32
1735660930000|2024-12-31 16:02:10|113546.2|113521.2|113570.5|113545.5|113570.5|113545.5|113543.8|113518.8|48
1735660940000|2024-12-31 16:02:20|113573.1|113548.1|113563.1|113538.1|113574.4|113549.4|113563.1|113538.1|43
1735660950000|2024-12-31 16:02:30|113562.9|113537.9|113564.6|113539.6|113568|113543|113561.6|113536.6|16
1735660960000|2024-12-31 16:02:40|113563.5|113538.5|113545.4|113520.4|113563.5|113538.5|113540|113515|35
1735660970000|2024-12-31 16:02:50|113537.3|113512.3|113555.6|113530.6|113555.6|113530.6|113537.3|113512.3|37
1735660980000|2024-12-31 16:03:00|113558|113533|113560.4|113535.4|113575.4|113550.4|113554|113529|39
1735660990000|2024-12-31 16:03:10|113559.4|113534.4|113571.4|113546.4|113572.4|113547.4|113555.3|113530.3|54
1735661000000|2024-12-31 16:03:20|113573.1|113548.1|113580.2|113555.2|113591.6|113562.1|113568.2|113541.6|41
1735661010000|2024-12-31 16:03:30|113577.3|113552.3|113567.9|113542.9|113597.1|113559.2|113567.9|113534|28
1735661020000|2024-12-31 16:03:40|113568.1|113543.1|113591.4|113566.4|113593.4|113568.4|113565|113540|44
1735661030000|2024-12-31 16:03:50|113591.6|113566.6|113609|113559|113610.1|113571.2|113588.5|113543.3|39
1735661040000|2024-12-31 16:04:00|113609.2|113559.2|113616.9|113566.9|113618.3|113591|113606.3|113556.3|33
1735661050000|2024-12-31 16:04:10|113615.8|113565.8|113616|113566|113620.8|113570.8|113614.1|113564.1|29
1735661060000|2024-12-31 16:04:20|113617.5|113567.5|113605.9|113555.9|113623.6|113573.6|113602.9|113552.9|33
1735661070000|2024-12-31 16:04:30|113604.7|113554.7|113599.6|113549.6|113607.3|113557.3|113596.5|113546.5|47
1735661080000|2024-12-31 16:04:40|113600.3|113550.3|113600.7|113550.7|113600.8|113550.8|113596.4|113546.4|36
1735661090000|2024-12-31 16:04:50|113600.5|113550.5|113619.6|113569.6|113619.6|113569.6|113592|113542|44
1735661100000|2024-12-31 16:05:00|113620|113570|113640|113590|113641.7|113591.7|113620|113570|21
1735661110000|2024-12-31 16:05:10|113634.2|113584.2|113636.3|113586.3|113653|113603|113632.3|113582.3|30
1735661120000|2024-12-31 16:05:20|113635.3|113585.3|113607.2|113557.2|113635.3|113585.3|113596.9|113555.3|35
1735661130000|2024-12-31 16:05:30|113606.6|113556.6|113596|113546|113606.6|113556.6|113594.1|113544.1|24
1735661140000|2024-12-31 16:05:40|113595.6|113545.6|113606.3|113556.3|113607.5|113557.5|113589.5|113539.5|23
1735661150000|2024-12-31 16:05:50|113606.1|113556.1|113598.9|113548.9|113608.1|113558.1|113595.3|113545.3|14
1735661160000|2024-12-31 16:06:00|113598.5|113548.5|113602.8|113552.8|113604.6|113554.6|113598.2|113548.2|17
1735661170000|2024-12-31 16:06:10|113602.5|113552.5|113579.1|113554.1|113603.1|113568.2|113576.7|113551.7|29
1735661180000|2024-12-31 16:06:20|113578.8|113553.8|113570|113545|113579.1|113554.1|113560.2|113535.2|29
1735661190000|2024-12-31 16:06:30|113577.5|113552.5|113587.8|113537.8|113592|113555.9|113568.3|113531.2|30
1735661200000|2024-12-31 16:06:40|113588|113538|113594.5|113544.5|113601.3|113551.3|113588|113538|19
1735661210000|2024-12-31 16:06:50|113593|113543|113623|113573|113624.6|113585.2|113593|113543|39
1735661220000|2024-12-31 16:07:00|113623.5|113573.5|113647.8|113597.8|113649.5|113605.2|113615.8|113572.8|41
1735661230000|2024-12-31 16:07:10|113645.9|113595.9|113635.6|113610.6|113653.9|113613|113634.9|113594.8|29
1735661240000|2024-12-31 16:07:20|113635.9|113610.9|113641.9|113616.9|113667.3|113631.6|113635.9|113610.9|40
1735661250000|2024-12-31 16:07:30|113642.3|113617.3|113649.9|113624.9|113653.2|113628.2|113640.3|113615.3|27
1735661260000|2024-12-31 16:07:40|113650|113625|113650.5|113625.5|113658.9|113633.9|113644.9|113619.9|30
1735661270000|2024-12-31 16:07:50|113649.8|113624.8|113618.5|113593.5|113649.8|113624.8|113616|113587.4|42
1735661280000|2024-12-31 16:08:00|113616.7|113591.7|113599.8|113574.8|113616.7|113591.7|113596.6|113571.6|33
1735661290000|2024-12-31 16:08:10|113598.2|113573.2|113605.5|113555.5|113610.5|113574.4|113594.4|113555.5|14
1735661300000|2024-12-31 16:08:20|113605.6|113555.6|113603.7|113553.7|113607.4|113557.4|113601.8|113551.8|22
1735661310000|2024-12-31 16:08:30|113603.5|113553.5|113612.5|113562.5|113613.8|113563.8|113603.5|113553.5|16
1735661320000|2024-12-31 16:08:40|113612.6|113562.6|113583.6|113558.6|113612.7|113569.7|113582.6|113538.5|38
1735661330000|2024-12-31 16:08:50|113583.5|113558.5|113580.5|113555.5|113585.3|113560.3|113573.5|113548.5|40
1735661340000|2024-12-31 16:09:00|113578.9|113553.9|113575.4|113550.4|113583.8|113558.8|113573.2|113548.2|26
1735661350000|2024-12-31 16:09:10|113565.8|113540.8|113563.4|113513.4|113574.4|113546.6|113563.3|113513.4|46
1735661360000|2024-12-31 16:09:20|113564.5|113514.5|113579.6|113529.6|113582.5|113532.5|113564.5|113514.5|24
1735661370000|2024-12-31 16:09:30|113575.8|113525.8|113577.4|113527.4|113580.1|113530.1|113573.4|113523.4|23
1735661380000|2024-12-31 16:09:40|113577.1|113527.1|113584.4|113534.4|113585.9|113535.9|113575.3|113525.3|41
1735661390000|2024-12-31 16:09:50|113586.8|113536.8|113561.8|113536.8|113586.9|113561.9|113560.2|113533|39
1735661400000|2024-12-31 16:10:00|113562|113537|113552.3|113527.3|113563.5|113538.5|113552.3|113527.3|20
1735661410000|2024-12-31 16:10:10|113552.8|113527.8|113559.6|113534.6|113564.2|113539.2|113546.2|113521.2|34
1735661420000|2024-12-31 16:10:20|113557.9|113532.9|113571.8|113546.8|113571.8|113546.8|113557.9|113532.9|27
1735661430000|2024-12-31 16:10:30|113572.1|113547.1|113585.6|113560.6|113594.4|113569.4|113569.4|113544.4|46
1735661440000|2024-12-31 16:10:40|113586.8|113561.8|113580.7|113555.7|113586.8|113561.8|113571.2|113546.2|29
1735661450000|2024-12-31 16:10:50|113580.6|113555.6|113598.4|113548.4|113599.8|113560.2|113576.3|113544.2|26
1735661460000|2024-12-31 16:11:00|113595.9|113545.9|113601.2|113576.2|113608.4|113576.2|113595.9|113545.9|20
1735661470000|2024-12-31 16:11:10|113609|113584|113643.2|113593.2|113643.2|113595.2|113607.6|113578.4|38
1735661480000|2024-12-31 16:11:20|113643.1|113593.1|113637.6|113587.6|113644|113594|113628.5|113578.5|40
1735661490000|2024-12-31 16:11:30|113629.1|113579.1|113635.1|113585.1|113635.7|113585.7|113628.9|113578.9|17
1735661500000|2024-12-31 16:11:40|113634.9|113584.9|113631.2|113581.2|113634.9|113584.9|113629.3|113579.3|15
1735661510000|2024-12-31 16:11:50|113631.3|113581.3|113631.6|113581.6|113632.4|113582.4|113622.2|113572.2|34
1735661520000|2024-12-31 16:12:00|113631.5|113581.5|113634|113584|113636.4|113586.4|113625.2|113575.2|22
1735661530000|2024-12-31 16:12:10|113633.7|113583.7|113627.1|113577.1|113633.7|113583.7|113622.9|113572.9|30
1735661540000|2024-12-31 16:12:20|113626.4|113576.4|113625.1|113575.1|113626.4|113576.4|113623.1|113573.1|17
1735661550000|2024-12-31 16:12:30|113624|113574|113622.1|113572.1|113641.3|113603.9|113620.4|113571.3|31
1735661560000|2024-12-31 16:12:40|113625|113575|113618.4|113568.4|113625|113575|113612.1|113562.1|24
1735661570000|2024-12-31 16:12:50|113619|113569|113612|113562|113619|113569|113602|113552|30
1735661580000|2024-12-31 16:13:00|113611.7|113561.7|113605.5|113555.5|113611.7|113561.7|113601.5|113551.5|27
1735661590000|2024-12-31 16:13:10|113600.8|113550.8|113612.5|113562.5|113613.2|113563.2|113600.8|113550.8|30
1735661600000|2024-12-31 16:13:20|113612.2|113562.2|113612.4|113562.4|113618.3|113568.3|113609.8|113559.8|23
1735661610000|2024-12-31 16:13:30|113611.1|113561.1|113611.5|113561.5|113612.6|113562.6|113608.1|113558.1|20
1735661620000|2024-12-31 16:13:40|113611.2|113561.2|113595|113545|113612.1|113562.1|113589.7|113539.7|32
1735661630000|2024-12-31 16:13:50|113594.8|113544.8|113592.6|113542.6|113595.7|113545.7|113588.5|113538.5|24
1735661640000|2024-12-31 16:14:00|113588.9|113538.9|113594.6|113544.6|113606.1|113561.8|113586.8|113538.7|46
1735661650000|2024-12-31 16:14:10|113593.4|113543.4|113591.3|113541.3|113596|113546|113588.6|113538.6|27
1735661660000|2024-12-31 16:14:20|113591.6|113541.6|113586.9|113536.9|113597.8|113547.8|113585.1|113535.1|33
1735661670000|2024-12-31 16:14:30|113588.3|113538.3|113588.6|113538.6|113593.4|113543.4|113585.7|113535.7|23
1735661680000|2024-12-31 16:14:40|113588.4|113538.4|113581.6|113531.6|113593.2|113550.3|113567.7|113529|37
1735661690000|2024-12-31 16:14:50|113581.2|113531.2|113587|113537|113587|113537|113578.7|113528.7|24
1735661700000|2024-12-31 16:15:00|113585.5|113535.5|113590|113540|113595.4|113554.6|113579.6|113535.5|30
1735661710000|2024-12-31 16:15:10|113587.8|113537.8|113595|113570|113595.9|113570.9|113583.9|113533.9|24
1735661720000|2024-12-31 16:15:20|113594.3|113569.3|113598.4|113573.4|113599.4|113574.4|113585|113560|24
1735661730000|2024-12-31 16:15:30|113598.5|113573.5|113596.4|113571.4|113599.9|113574.9|113593.9|113568.9|14
1735661740000|2024-12-31 16:15:40|113595.7|113570.7|113602.7|113577.7|113606.3|113581.3|113595.7|113570.7|12
1735661750000|2024-12-31 16:15:50|113603.3|113578.3|113615.2|113565.2|113617.2|113578.3|113603.3|113565.2|7
1735661760000|2024-12-31 16:16:00|113616.3|113566.3|113607.9|113557.9|113619.6|113569.6|113605.4|113555.4|20
1735661770000|2024-12-31 16:16:10|113608|113558|113601.4|113551.4|113609.5|113559.5|113597.9|113547.9|18
1735661780000|2024-12-31 16:16:20|113601.6|113551.6|113621.1|113571.1|113622.6|113580.5|113580.2|113549.3|39
1735661790000|2024-12-31 16:16:30|113621|113571|113611.4|113561.4|113621|113571|113608.7|113558.7|34
1735661800000|2024-12-31 16:16:40|113611.3|113561.3|113612.1|113562.1|113614.7|113564.7|113603.6|113553.6|25
1735661810000|2024-12-31 16:16:50|113610.8|113560.8|113614.7|113564.7|113615.3|113565.3|113609|113559|20
1735661820000|2024-12-31 16:17:00|113614.5|113564.5|113617.4|113567.4|113618|113568|113606.8|113556.8|22
1735661830000|2024-12-31 16:17:10|113617.2|113567.2|113615.4|113565.4|113617.8|113567.8|113604.9|113554.9|23
1735661840000|2024-12-31 16:17:20|113615.3|113565.3|113603.2|113553.2|113615.4|113568.8|113592.3|113552.1|24
1735661850000|2024-12-31 16:17:30|113603|113553|113610.8|113560.8|113614|113564|113603|113553|24
1735661860000|2024-12-31 16:17:40|113610.9|113560.9|113604|113554|113612.7|113567.9|113583|113547.3|25
1735661870000|2024-12-31 16:17:50|113603.5|113553.5|113596.7|113571.7|113603.7|113572.7|113591.9|113551.3|16
1735661880000|2024-12-31 16:18:00|113596.8|113571.8|113584.3|113534.3|113599|113574|113569.9|113532.2|48
1735661890000|2024-12-31 16:18:10|113582|113532|113572.3|113547.3|113585|113549.4|113564.1|113532|30
1735661900000|2024-12-31 16:18:20|113570.9|113545.9|113583.7|113558.7|113593.2|113565.8|113566.9|113540.9|35
1735661910000|2024-12-31 16:18:30|113585.7|113560.7|113580.3|113530.3|113596.5|113560.7|113576.8|113526.8|46
1735661920000|2024-12-31 16:18:40|113577.7|113527.7|113566.8|113541.8|113583.7|113542.1|113556.7|113527.4|26
1735661930000|2024-12-31 16:18:50|113567.1|113542.1|113541.6|113516.6|113567.1|113542.1|113541.6|113506.8|42
1735661940000|2024-12-31 16:19:00|113545.1|113520.1|113559.3|113534.3|113559.3|113534.3|113545.1|113520.1|39
1735661950000|2024-12-31 16:19:10|113558.9|113533.9|113566.9|113541.9|113566.9|113541.9|113556.3|113531.3|19
1735661960000|2024-12-31 16:19:20|113572.9|113547.9|113561.3|113536.3|113572.9|113547.9|113557.6|113532.6|23
1735661970000|2024-12-31 16:19:30|113562.6|113537.6|113551.1|113526.1|113562.6|113537.6|113548.7|113523.7|31
1735661980000|2024-12-31 16:19:40|113551.6|113526.6|113599.8|113549.8|113599.8|113549.8|113551.6|113526.6|34
1735661990000|2024-12-31 16:19:50|113599.7|113549.7|113581.5|113556.5|113599.8|113559.8|113576.8|113549.7|43
1735662000000|2024-12-31 16:20:00|113582|113557|113590.7|113540.7|113590.7|113557|113575|113539.4|25
1735662010000|2024-12-31 16:20:10|113590.3|113540.3|113576.6|113551.6|113598.8|113554.3|113569.3|113540.3|18
1735662020000|2024-12-31 16:20:20|113576.7|113551.7|113575.5|113550.5|113580.6|113555.6|113574.7|113549.7|15
1735662030000|2024-12-31 16:20:30|113575.7|113550.7|113591.9|113566.9|113597.5|113572.5|113572.6|113547.6|26
1735662040000|2024-12-31 16:20:40|113601.3|113551.3|113598|113548|113602.2|113552.2|113597.6|113547.6|10
1735662050000|2024-12-31 16:20:50|113597|113547|113589.1|113539.1|113597|113547|113585.1|113535.1|31
1735662060000|2024-12-31 16:21:00|113587.9|113537.9|113585|113535|113588.9|113538.9|113583.4|113533.4|19
1735662070000|2024-12-31 16:21:10|113584.9|113534.9|113577.6|113527.6|113589|113539|113577.6|113527.6|26
1735662080000|2024-12-31 16:21:20|113578.7|113528.7|113585.9|113535.9|113586.1|113536.1|113576.2|113526.2|12
1735662090000|2024-12-31 16:21:30|113583.1|113533.1|113589|113564|113590.5|113564|113578.9|113533.1|28
1735662100000|2024-12-31 16:21:40|113591.2|113566.2|113617.6|113567.6|113618.1|113578.7|113589.8|113556.5|35
1735662110000|2024-12-31 16:21:50|113618.3|113568.3|113609.9|113559.9|113618.9|113568.9|113604.8|113554.8|24
1735662120000|2024-12-31 16:22:00|113609.5|113559.5|113609.3|113559.3|113618|113568|113607|113557|32
1735662130000|2024-12-31 16:22:10|113610|113560|113611.4|113561.4|113624.8|113574.8|113610|113560|32
1735662140000|2024-12-31 16:22:20|113611.8|113561.8|113605|113555|113612.1|113562.1|113596.9|113546.9|23
1735662150000|2024-12-31 16:22:30|113612.8|113562.8|113638.1|113588.1|113640.4|113590.4|113612.8|113562.8|37
1735662160000|2024-12-31 16:22:40|113638.6|113588.6|113630.1|113580.1|113639.8|113589.8|113623.9|113573.9|28
1735662170000|2024-12-31 16:22:50|113628.4|113578.4|113640.7|113590.7|113640.8|113590.8|113628.4|113578.4|14
1735662180000|2024-12-31 16:23:00|113642.1|113592.1|113621|113571|113642.5|113592.5|113619.2|113569.2|25
1735662190000|2024-12-31 16:23:10|113621.3|113571.3|113632|113582|113634.1|113584.1|113620.9|113570.9|28
1735662200000|2024-12-31 16:23:20|113633.5|113583.5|113641.8|113591.8|113645.3|113595.3|113632.8|113582.8|37
1735662210000|2024-12-31 16:23:30|113640.5|113590.5|113624|113574|113641.1|113591.1|113620.6|113570.6|18
1735662220000|2024-12-31 16:23:40|113622.6|113572.6|113620.2|113570.2|113626.8|113576.8|113618.6|113568.6|38
1735662230000|2024-12-31 16:23:50|113619.7|113569.7|113614.4|113564.4|113624.5|113574.5|113614.2|113564.2|29
1735662240000|2024-12-31 16:24:00|113615.8|113565.8|113614.6|113564.6|113623.4|113573.4|113614|113564|21
1735662250000|2024-12-31 16:24:10|113615.7|113565.7|113634.8|113584.8|113634.8|113590.5|113599.2|113562.6|25
1735662260000|2024-12-31 16:24:20|113633.3|113583.3|113641.1|113591.1|113644|113594|113628.5|113578.5|34
1735662270000|2024-12-31 16:24:30|113642.1|113592.1|113641.8|113591.8|113645.5|113595.5|113639.9|113589.9|19
1735662280000|2024-12-31 16:24:40|113639.5|113589.5|113627.4|113577.4|113641.1|113591.1|113626.6|113576.6|25
1735662290000|2024-12-31 16:24:50|113626.7|113576.7|113633.9|113583.9|113633.9|113583.9|113624.3|113574.3|26
1735662300000|2024-12-31 16:25:00|113633.8|113583.8|113641|113591|113641|113591|113630.1|113580.1|19
1735662310000|2024-12-31 16:25:10|113637.3|113587.3|113643.1|113593.1|113644.9|113594.9|113637.3|113587.3|14
1735662320000|2024-12-31 16:25:20|113642.8|113592.8|113645.4|113595.4|113645.4|113595.4|113642.8|113592.8|6
1735662330000|2024-12-31 16:25:30|113645.1|113595.1|113617.4|113592.4|113645.1|113611.9|113614.7|113589.7|21
1735662340000|2024-12-31 16:25:40|113617.5|113592.5|113620|113595|113622.9|113597.9|113617.5|113592.5|22
1735662350000|2024-12-31 16:25:50|113619.2|113594.2|113615.1|113590.1|113624.8|113599.8|113615.1|113590.1|17
1735662360000|2024-12-31 16:26:00|113617|113592|113621.8|113596.8|113623.8|113598.8|113616.3|113591.3|23
1735662370000|2024-12-31 16:26:10|113619.6|113594.6|113611.2|113586.2|113621.8|113596.8|113609.4|113584.4|20
1735662380000|2024-12-31 16:26:20|113612.4|113587.4|113616.4|113591.4|113616.4|113591.4|113611.8|113586.8|21
1735662390000|2024-12-31 16:26:30|113617.2|113592.2|113635.5|113585.5|113635.5|113597.2|113617.2|113580.6|17
1735662400000|2024-12-31 16:26:40|113635.6|113585.6|113629.3|113579.3|113635.6|113585.6|113625.8|113575.8|21
1735662410000|2024-12-31 16:26:50|113628|113578|113627.5|113577.5|113628.7|113578.7|113619.1|113569.1|24
1735662420000|2024-12-31 16:27:00|113627.9|113577.9|113629.9|113579.9|113632.4|113582.4|113626.9|113576.9|23
1735662430000|2024-12-31 16:27:10|113628.7|113578.7|113625.5|113575.5|113633.6|113583.6|113621.9|113571.9|26
1735662440000|2024-12-31 16:27:20|113624.7|113574.7|113622.3|113572.3|113625.4|113575.4|113619.1|113569.1|20
1735662450000|2024-12-31 16:27:30|113623.7|113573.7|113618.5|113568.5|113626.8|113576.8|113614.6|113564.6|21
1735662460000|2024-12-31 16:27:40|113616.4|113566.4|113615.7|113565.7|113618.2|113568.2|113615.1|113565.1|12
1735662470000|2024-12-31 16:27:50|113615.5|113565.5|113632.4|113582.4|113634.8|113584.8|113614.1|113564.1|32
1735662480000|2024-12-31 16:28:00|113632.1|113582.1|113618.9|113593.9|113632.5|113598.2|113616.8|113579.6|21
1735662490000|2024-12-31 16:28:10|113617.7|113592.7|113624.4|113599.4|113625.3|113600.3|113616.4|113591.4|18
1735662500000|2024-12-31 16:28:20|113624.6|113599.6|113632.4|113607.4|113640|113615|113624.6|113599.6|31
1735662510000|2024-12-31 16:28:30|113630.5|113605.5|113626.3|113601.3|113632.1|113607.1|113624.9|113599.9|25
1735662520000|2024-12-31 16:28:40|113626.4|113601.4|113636.3|113586.3|113638.2|113605.4|113624.6|113584.6|28
1735662530000|2024-12-31 16:28:50|113634.8|113584.8|113636.8|113586.8|113639|113589|113633.8|113583.8|14
1735662540000|2024-12-31 16:29:00|113636.7|113586.7|113638.8|113588.8|113643.4|113593.4|113636.7|113586.7|30
1735662550000|2024-12-31 16:29:10|113640.3|113590.3|113633.6|113608.6|113643.5|113609.2|113629.5|113588.6|35
1735662560000|2024-12-31 16:29:20|113633.4|113608.4|113633.5|113608.5|113645.9|113620.9|113631|113606|37
1735662570000|2024-12-31 16:29:30|113633.9|113608.9|113632.2|113607.2|113635.5|113610.5|113629.1|113604.1|28
1735662580000|2024-12-31 16:29:40|113632.5|113607.5|113627.1|113602.1|113632.5|113607.5|113627.1|113602.1|11
1735662590000|2024-12-31 16:29:50|113627.4|113602.4|113622.5|113597.5|113630.2|113605.2|113620.7|113595.7|34
1735662600000|2024-12-31 16:30:00|113622.1|113597.1|113623|113598|113631.4|113606.4|113621.7|113596.7|29
1735662610000|2024-12-31 16:30:10|113622.5|113597.5|113624|113599|113626.8|113601.8|113622.5|113597.5|14
1735662620000|2024-12-31 16:30:20|113624.2|113599.2|113640.5|113590.5|113653.2|113606.6|113624.2|113585.6|24
1735662630000|2024-12-31 16:30:30|113640.6|113590.6|113623.1|113573.1|113640.7|113590.7|113620.6|113570.6|29
1735662640000|2024-12-31 16:30:40|113623.2|113573.2|113621.5|113571.5|113624.2|113574.2|113618.3|113568.3|31
1735662650000|2024-12-31 16:30:50|113621.8|113571.8|113609.3|113559.3|113621.8|113571.8|113608.5|113558.5|43
1735662660000|2024-12-31 16:31:00|113611.4|113561.4|113610.7|113560.7|113615.7|113565.7|113606.7|113556.7|38
1735662670000|2024-12-31 16:31:10|113610.3|113560.3|113623.7|113573.7|113624.1|113574.1|113609|113559|23
1735662680000|2024-12-31 16:31:20|113622.6|113572.6|113624.5|113574.5|113624.8|113574.8|113620|113570|46
1735662690000|2024-12-31 16:31:30|113623.8|113573.8|113606|113581|113623.8|113583.7|113590.4|113563.3|49
1735662700000|2024-12-31 16:31:40|113607|113582|113602.4|113577.4|113607|113582|113595.8|113570.8|35
1735662710000|2024-12-31 16:31:50|113602.3|113577.3|113604.5|113579.5|113609.3|113584.3|113602.3|113577.3|35
1735662720000|2024-12-31 16:32:00|113606.3|113581.3|113604.5|113579.5|113607.7|113582.7|113603.3|113578.3|39
1735662730000|2024-12-31 16:32:10|113604|113579|113597.2|113572.2|113604|113579|113592.3|113567.3|29
1735662740000|2024-12-31 16:32:20|113597.9|113572.9|113599.9|113574.9|113600.8|113575.8|113595.5|113570.5|18
1735662750000|2024-12-31 16:32:30|113597.5|113572.5|113598|113573|113600.5|113575.5|113595.8|113570.8|15
1735662760000|2024-12-31 16:32:40|113601.2|113551.2|113604.3|113554.3|113607.2|113557.2|113601.2|113551.2|22
1735662770000|2024-12-31 16:32:50|113603.8|113553.8|113606|113556|113606.6|113556.6|113602|113552|13
1735662780000|2024-12-31 16:33:00|113606.1|113556.1|113603.9|113553.9|113606.7|113556.7|113600.7|113550.7|22
1735662790000|2024-12-31 16:33:10|113604|113554|113603.7|113553.7|113604.2|113554.2|113602.3|113552.3|9
1735662800000|2024-12-31 16:33:20|113604|113554|113603.1|113553.1|113606.4|113556.4|113602.5|113552.5|16
1735662810000|2024-12-31 16:33:30|113602.6|113552.6|113606.5|113556.5|113609.6|113559.6|113602.6|113552.6|16
1735662820000|2024-12-31 16:33:40|113606.3|113556.3|113600.8|113550.8|113606.5|113556.5|113599.4|113549.4|20
1735662830000|2024-12-31 16:33:50|113599.6|113549.6|113600.1|113550.1|113600.9|113550.9|113598.8|113548.8|9
1735662840000|2024-12-31 16:34:00|113600|113550|113601.7|113551.7|113602.7|113552.7|113599.2|113549.2|23
1735662850000|2024-12-31 16:34:10|113599.4|113549.4|113589.3|113539.3|113606.8|113556.8|113589.3|113539.3|22
1735662860000|2024-12-31 16:34:20|113592.9|113542.9|113594|113544|113594.2|113544.2|113588.7|113538.7|28
1735662870000|2024-12-31 16:34:30|113594.2|113544.2|113596.8|113546.8|113598.5|113548.5|113589.6|113539.6|49
1735662880000|2024-12-31 16:34:40|113590.7|113540.7|113598|113548|113599.2|113549.2|113589.8|113539.8|33
1735662890000|2024-12-31 16:34:50|113597.9|113547.9|113599.4|113549.4|113602.1|113552.1|113594.4|113544.4|20
1735662900000|2024-12-31 16:35:00|113600|113550|113597.3|113547.3|113600.2|113550.2|113594.9|113544.9|28
1735662910000|2024-12-31 16:35:10|113596.6|113546.6|113599.5|113549.5|113599.5|113549.5|113596.6|113546.6|27
1735662920000|2024-12-31 16:35:20|113599.9|113549.9|113601.5|113551.5|113601.9|113551.9|113598.9|113548.9|18
1735662930000|2024-12-31 16:35:30|113601.6|113551.6|113611.2|113561.2|113616.1|113566.1|113601.1|113551.1|15
1735662940000|2024-12-31 16:35:40|113610.4|113560.4|113614.1|113589.1|113618.2|113591.2|113603.4|113557.2|41
1735662950000|2024-12-31 16:35:50|113615.2|113590.2|113628.4|113578.4|113629.6|113591.3|113610.9|113575.3|51
1735662960000|2024-12-31 16:36:00|113629.2|113579.2|113647.8|113597.8|113649.6|113599.6|113627.6|113577.6|60
1735662970000|2024-12-31 16:36:10|113648.4|113598.4|113644.2|113594.2|113653.4|113603.4|113642|113592|45
1735662980000|2024-12-31 16:36:20|113643.5|113593.5|113644.1|113594.1|113644.5|113594.5|113642.7|113592.7|18
1735662990000|2024-12-31 16:36:30|113643.6|113593.6|113639|113589|113644.2|113594.2|113636.4|113586.4|22
1735663000000|2024-12-31 16:36:40|113641.9|113591.9|113645.1|113595.1|113645.1|113595.1|113637.1|113587.1|30
1735663010000|2024-12-31 16:36:50|113644.2|113594.2|113639.3|113589.3|113644.2|113594.2|113639.3|113589.3|22
1735663020000|2024-12-31 16:37:00|113639.1|113589.1|113646.6|113596.6|113646.6|113596.6|113639.1|113589.1|19
1735663030000|2024-12-31 16:37:10|113647.8|113597.8|113658.6|113608.6|113660|113625.9|113647.8|113597.8|16
1735663040000|2024-12-31 16:37:20|113658.9|113608.9|113674.6|113624.6|113677.5|113635.4|113658.6|113608.6|20
1735663050000|2024-12-31 16:37:30|113676.8|113626.8|113663.7|113638.7|113679.1|113638.7|113663.7|113621.7|28
1735663060000|2024-12-31 16:37:40|113663.1|113638.1|113663.1|113638.1|113664|113639|113663.1|113638.1|9
1735663070000|2024-12-31 16:37:50|113663|113638|113666.8|113641.8|113668.3|113643.3|113663|113638|6
1735663080000|2024-12-31 16:38:00|113666.5|113641.5|113663.9|113638.9|113666.6|113641.6|113659.7|113634.7|12
1735663090000|2024-12-31 16:38:10|113663.1|113638.1|113657.8|113632.8|113671.1|113646.1|113654.7|113629.7|37
1735663100000|2024-12-31 16:38:20|113658.8|113633.8|113656|113631|113659.4|113634.4|113655.8|113630.8|18
1735663110000|2024-12-31 16:38:30|113652.9|113627.9|113692.6|113667.6|113695.2|113670.2|113652.9|113627.9|27
1735663120000|2024-12-31 16:38:40|113692.8|113667.8|113696.6|113646.6|113701.7|113675.4|113688.7|113640.8|33
1735663130000|2024-12-31 16:38:50|113697.2|113647.2|113711.7|113661.7|113714.4|113676.9|113696.2|113647.2|24
1735663140000|2024-12-31 16:39:00|113711.5|113661.5|113715.3|113665.3|113718.2|113668.2|113711.5|113661.5|10
1735663150000|2024-12-31 16:39:10|113714|113664|113712.7|113662.7|113716.4|113666.4|113709.2|113659.2|25
1735663160000|2024-12-31 16:39:20|113712.6|113662.6|113700.3|113650.3|113713.8|113663.8|113697.8|113647.8|19
1735663170000|2024-12-31 16:39:30|113699.7|113649.7|113698|113648|113701.2|113651.2|113696.8|113646.8|11
1735663180000|2024-12-31 16:39:40|113698.7|113648.7|113698.2|113648.2|113700.3|113650.3|113697.6|113647.6|19
1735663190000|2024-12-31 16:39:50|113699.5|113649.5|113696.5|113646.5|113699.5|113649.5|113696.5|113646.5|8
1735663200000|2024-12-31 16:40:00|113696.3|113646.3|113716|113666|113716.9|113666.9|113694.9|113644.9|41
1735663210000|2024-12-31 16:40:10|113717.7|113667.7|113720.8|113670.8|113723|113673|113716.5|113666.5|32
1735663220000|2024-12-31 16:40:20|113722|113672|113718.5|113668.5|113722|113672|113717.5|113667.5|20
1735663230000|2024-12-31 16:40:30|113718.3|113668.3|113718|113668|113720.9|113670.9|113717.5|113667.5|20
1735663240000|2024-12-31 16:40:40|113718.1|113668.1|113718.8|113668.8|113721.5|113671.5|113713.5|113663.5|34
1735663250000|2024-12-31 16:40:50|113718.6|113668.6|113717|113667|113719.2|113669.2|113707.1|113657.1|44
1735663260000|2024-12-31 16:41:00|113718.5|113668.5|113721.5|113671.5|113724.5|113674.5|113714.1|113664.1|55
1735663270000|2024-12-31 16:41:10|113721|113671|113707.6|113657.6|113721.7|113671.7|113706.3|113656.3|40
1735663280000|2024-12-31 16:41:20|113708.4|113658.4|113723.1|113673.1|113726.2|113676.2|113706.6|113656.6|38
1735663290000|2024-12-31 16:41:30|113722.6|113672.6|113718.5|113668.5|113724.3|113674.3|113717.4|113667.4|29
1735663300000|2024-12-31 16:41:40|113717.3|113667.3|113702.6|113652.6|113722.3|113672.3|113701|113651|38
1735663310000|2024-12-31 16:41:50|113702.9|113652.9|113716.5|113666.5|113721.1|113671.1|113700|113650|43
1735663320000|2024-12-31 16:42:00|113715.1|113665.1|113699.8|113649.8|113722.8|113672.8|113698.2|113648.2|58
1735663330000|2024-12-31 16:42:10|113699.2|113649.2|113699.4|113649.4|113703.6|113653.6|113695|113645|39
1735663340000|2024-12-31 16:42:20|113700.4|113650.4|113709.6|113659.6|113712.5|113662.5|113700.4|113650.4|57
1735663350000|2024-12-31 16:42:30|113712.7|113662.7|113714|113664|113717.7|113667.7|113705.4|113655.4|57
1735663360000|2024-12-31 16:42:40|113713.3|113663.3|113700.9|113650.9|113717.2|113667.2|113691.6|113641.6|51
1735663370000|2024-12-31 16:42:50|113701.8|113651.8|113712.6|113662.6|113714.6|113664.6|113697.7|113647.7|70
1735663380000|2024-12-31 16:43:00|113714.3|113664.3|113715.7|113665.7|113722.9|113672.9|113711.9|113661.9|59
1735663390000|2024-12-31 16:43:10|113718.5|113668.5|113711.5|113661.5|113718.5|113668.5|113709|113659|56
1735663400000|2024-12-31 16:43:20|113715.2|113665.2|113713.8|113663.8|113722.5|113672.5|113703.9|113653.9|57
1735663410000|2024-12-31 16:43:30|113714.1|113664.1|113714.5|113664.5|113716.2|113666.2|113708.3|113658.3|50
1735663420000|2024-12-31 16:43:40|113715.7|113665.7|113713.3|113663.3|113717.5|113667.5|113710.9|113660.9|58
1735663430000|2024-12-31 16:43:50|113713.1|113663.1|113728.7|113678.7|113737|113687|113708.3|113658.3|58
1735663440000|2024-12-31 16:44:00|113730.3|113680.3|113726.5|113676.5|113736.7|113686.7|113726.1|113676.1|64
1735663450000|2024-12-31 16:44:10|113728.4|113678.4|113723|113673|113730.2|113680.2|113718.1|113668.1|64
1735663460000|2024-12-31 16:44:20|113724.8|113674.8|113707.3|113657.3|113727.2|113677.2|113706|113656|56
1735663470000|2024-12-31 16:44:30|113705.7|113655.7|113719.1|113669.1|113725.8|113675.8|113701.5|113651.5|55
1735663480000|2024-12-31 16:44:40|113721.4|113671.4|113751.5|113701.5|113751.5|113701.5|113720.4|113670.4|60
1735663490000|2024-12-31 16:44:50|113752.2|113702.2|113755.2|113705.2|113758.2|113708.2|113751.1|113701.1|46
1735663500000|2024-12-31 16:45:00|113754|113704|113753.7|113703.7|113760.1|113710.1|113752.6|113702.6|31
1735663510000|2024-12-31 16:45:10|113754.6|113704.6|113754.8|113704.8|113760.5|113710.5|113753.3|113703.3|57
1735663520000|2024-12-31 16:45:20|113755.5|113705.5|113742.5|113692.5|113755.5|113705.5|113736.4|113686.4|40
1735663530000|2024-12-31 16:45:30|113742.8|113692.8|113735.6|113685.6|113742.8|113696.4|113721.4|113680.1|48
1735663540000|2024-12-31 16:45:40|113733.8|113683.8|113735.1|113685.1|113739.1|113689.1|113732|113682|58
1735663550000|2024-12-31 16:45:50|113739.8|113689.8|113731.2|113681.2|113741.6|113691.6|113728.8|113678.8|45
1735663560000|2024-12-31 16:46:00|113731.9|113681.9|113727.9|113677.9|113733.4|113683.4|113721.1|113671.1|47
1735663570000|2024-12-31 16:46:10|113725.6|113675.6|113737.2|113687.2|113737.2|113687.2|113724.1|113674.1|32
1735663580000|2024-12-31 16:46:20|113734.9|113684.9|113740.6|113690.6|113744.5|113694.5|113731.8|113681.8|33
1735663590000|2024-12-31 16:46:30|113742.2|113692.2|113745.1|113695.1|113753.3|113703.3|113742.2|113692.2|28
1735663600000|2024-12-31 16:46:40|113744.2|113694.2|113750.6|113700.6|113755.5|113705.5|113744.2|113694.2|18
1735663610000|2024-12-31 16:46:50|113751.6|113701.6|113754.6|113704.6|113759.9|113709.9|113751.6|113701.6|27
1735663620000|2024-12-31 16:47:00|113756.2|113706.2|113751.5|113701.5|113756.2|113706.2|113746.5|113696.5|15
1735663630000|2024-12-31 16:47:10|113751.2|113701.2|113752.2|113702.2|113752.2|113702.2|113743.7|113693.7|14
1735663640000|2024-12-31 16:47:20|113754|113704|113750.5|113700.5|113754|113704|113736.3|113686.3|35
1735663650000|2024-12-31 16:47:30|113750.1|113700.1|113748.4|113698.4|113750.3|113700.3|113739.8|113689.8|39
1735663660000|2024-12-31 16:47:40|113740.6|113690.6|113741.6|113691.6|113742.3|113692.3|113738.7|113688.7|21
1735663670000|2024-12-31 16:47:50|113742.9|113692.9|113746.2|113696.2|113746.3|113696.3|113739|113689|29
1735663680000|2024-12-31 16:48:00|113747.7|113697.7|113740.4|113690.4|113752|113702|113737.3|113687.3|20
1735663690000|2024-12-31 16:48:10|113739.9|113689.9|113750.4|113700.4|113751.8|113701.8|113739.9|113689.9|32
1735663700000|2024-12-31 16:48:20|113750.2|113700.2|113743.8|113693.8|113750.5|113700.5|113742.7|113692.7|23
1735663710000|2024-12-31 16:48:30|113745.3|113695.3|113736.5|113686.5|113747.8|113697.8|113727.3|113677.3|43
1735663720000|2024-12-31 16:48:40|113737.1|113687.1|113730.6|113680.6|113739|113689|113724.1|113674.1|23
1735663730000|2024-12-31 16:48:50|113727|113677|113728.5|113678.5|113730.7|113680.7|113725.2|113675.2|24
1735663740000|2024-12-31 16:49:00|113729.7|113679.7|113724.1|113674.1|113729.7|113679.7|113723.1|113673.1|23
1735663750000|2024-12-31 16:49:10|113725.4|113675.4|113728.7|113678.7|113728.7|113678.7|113723.4|113673.4|41
1735663760000|2024-12-31 16:49:20|113727.9|113677.9|113732.7|113682.7|113733.8|113683.8|113725.6|113675.6|22
1735663770000|2024-12-31 16:49:30|113732.2|113682.2|113728.6|113678.6|113733.1|113683.1|113727.8|113677.8|14
1735663780000|2024-12-31 16:49:40|113728.2|113678.2|113725.7|113675.7|113728.2|113678.2|113720|113670|25
1735663790000|2024-12-31 16:49:50|113725.2|113675.2|113725.3|113675.3|113726.4|113676.4|113722|113672|21
1735663800000|2024-12-31 16:50:00|113725.4|113675.4|113724.4|113674.4|113727.6|113677.6|113721.2|113671.2|32
1735663810000|2024-12-31 16:50:10|113724.3|113674.3|113711.3|113661.3|113725.5|113675.5|113706.9|113656.9|29
1735663820000|2024-12-31 16:50:20|113711.5|113661.5|113710.4|113660.4|113713.5|113671.5|113693.6|113653.6|42
1735663830000|2024-12-31 16:50:30|113711.4|113661.4|113714.3|113664.3|113715.1|113665.1|113706.5|113656.5|28
1735663840000|2024-12-31 16:50:40|113714|113664|113710|113660|113715.5|113665.5|113708.2|113658.2|18
1735663850000|2024-12-31 16:50:50|113710.3|113660.3|113724|113674|113724|113674|113706.3|113656.3|44
1735663860000|2024-12-31 16:51:00|113723.4|113673.4|113719.6|113694.6|113733.2|113695|113712.5|113673.4|48
1735663870000|2024-12-31 16:51:10|113721.2|113696.2|113720.4|113695.4|113722.1|113697.1|113718.6|113693.6|50
1735663880000|2024-12-31 16:51:20|113720.5|113695.5|113720.5|113670.5|113740|113700.7|113708.8|113669.5|49
1735663890000|2024-12-31 16:51:30|113722|113672|113718.2|113693.2|113734.2|113693.2|113716.7|113666.7|37
1735663900000|2024-12-31 16:51:40|113718.9|113693.9|113746.5|113696.5|113747.7|113697.7|113718.9|113686.9|20
1735663910000|2024-12-31 16:51:50|113746.3|113696.3|113723|113673|113746.3|113702.4|113712.1|113672.2|27
1735663920000|2024-12-31 16:52:00|113724.1|113674.1|113726.9|113701.9|113742.9|113702.6|113708.3|113674.1|45
1735663930000|2024-12-31 16:52:10|113744.9|113694.9|113732.8|113707.8|113746.3|113708.5|113731.4|113688.8|12
1735663940000|2024-12-31 16:52:20|113732.9|113707.9|113731.4|113706.4|113734.9|113709.9|113730.3|113705.3|29
1735663950000|2024-12-31 16:52:30|113732.4|113707.4|113723.7|113698.7|113736.9|113711.9|113722.2|113697.2|26
1735663960000|2024-12-31 16:52:40|113731.7|113681.7|113745.8|113695.8|113745.8|113695.8|113729.3|113679.3|21
1735663970000|2024-12-31 16:52:50|113746.3|113696.3|113720.1|113695.1|113748.8|113698.8|113720.1|113680.9|28
1735663980000|2024-12-31 16:53:00|113719.3|113694.3|113742.6|113692.6|113744.5|113702.3|113718.8|113683|24
1735663990000|2024-12-31 16:53:10|113741.9|113691.9|113749.5|113699.5|113751.3|113701.3|113739.1|113689.1|33
1735664000000|2024-12-31 16:53:20|113750|113700|113778.8|113728.8|113780.6|113730.6|113745.5|113695.5|49
1735664010000|2024-12-31 16:53:30|113782.8|113732.8|113779.4|113729.4|113783.9|113733.9|113778|113728|53
1735664020000|2024-12-31 16:53:40|113781|113731|113775.3|113725.3|113783.4|113733.4|113772.6|113722.6|53
1735664030000|2024-12-31 16:53:50|113776.2|113726.2|113776.6|113726.6|113781.9|113731.9|113773.4|113723.4|40
1735664040000|2024-12-31 16:54:00|113777.3|113727.3|113778.2|113728.2|113781.8|113731.8|113774.4|113724.4|50
1735664050000|2024-12-31 16:54:10|113777.9|113727.9|113773.3|113723.3|113780.1|113730.1|113772.5|113722.5|56
1735664060000|2024-12-31 16:54:20|113772.6|113722.6|113769.9|113719.9|113780.9|113730.9|113763.8|113713.8|56
1735664070000|2024-12-31 16:54:30|113771|113721|113759.1|113709.1|113772.2|113722.2|113757.8|113707.8|60
1735664080000|2024-12-31 16:54:40|113756|113706|113745|113720|113756.5|113730.4|113743.4|113705|29
1735664090000|2024-12-31 16:54:50|113744.6|113719.6|113762.8|113712.8|113771.4|113733.2|113744.2|113712.8|34
1735664100000|2024-12-31 16:55:00|113763.5|113713.5|113776.7|113726.7|113781.1|113735.7|113754.9|113713.5|39
1735664110000|2024-12-31 16:55:10|113779.5|113729.5|113777.5|113727.5|113784.1|113734.1|113777.1|113727.1|41
1735664120000|2024-12-31 16:55:20|113777.9|113727.9|113784.8|113734.8|113788.9|113738.9|113777.2|113727.2|30
1735664130000|2024-12-31 16:55:30|113786.4|113736.4|113785|113735|113786.8|113736.8|113784.8|113734.8|9
1735664140000|2024-12-31 16:55:40|113785.4|113735.4|113783.9|113733.9|113789.8|113739.8|113780.8|113730.8|22
1735664150000|2024-12-31 16:55:50|113784|113734|113775.2|113725.2|113785.3|113735.3|113774.8|113724.8|29
1735664160000|2024-12-31 16:56:00|113771.8|113721.8|113773.1|113723.1|113780.9|113730.9|113769.6|113719.6|52
1735664170000|2024-12-31 16:56:10|113772.5|113722.5|113766.7|113716.7|113775|113725|113759.9|113709.9|59
1735664180000|2024-12-31 16:56:20|113766.3|113716.3|113758.9|113708.9|113773.2|113723.2|113756|113706|59
1735664190000|2024-12-31 16:56:30|113756.4|113706.4|113738.1|113688.1|113757.3|113707.3|113727.6|113677.6|51
1735664200000|2024-12-31 16:56:40|113737.4|113687.4|113724.2|113674.2|113741.5|113691.5|113721.6|113671.6|46
1735664210000|2024-12-31 16:56:50|113723.8|113673.8|113726.2|113676.2|113727.5|113677.5|113720.4|113670.4|27
1735664220000|2024-12-31 16:57:00|113725.6|113675.6|113724.5|113674.5|113725.6|113675.6|113719.3|113669.3|30
1735664230000|2024-12-31 16:57:10|113724.1|113674.1|113717.8|113667.8|113726|113676|113716.4|113666.4|33
1735664240000|2024-12-31 16:57:20|113716.7|113666.7|113721.6|113671.6|113723.6|113673.6|113716.7|113666.7|18
1735664250000|2024-12-31 16:57:30|113721.8|113671.8|113730.7|113680.7|113731.9|113681.9|113720.1|113670.1|16
1735664260000|2024-12-31 16:57:40|113731.2|113681.2|113732.9|113682.9|113732.9|113682.9|113730.6|113680.6|12
1735664270000|2024-12-31 16:57:50|113732.7|113682.7|113737.7|113687.7|113739.5|113689.5|113730|113680|14
1735664280000|2024-12-31 16:58:00|113737.4|113687.4|113738.1|113688.1|113740.6|113690.6|113731.8|113681.8|26
1735664290000|2024-12-31 16:58:10|113736.6|113686.6|113728|113678|113737.5|113687.5|113723.7|113673.7|33
1735664300000|2024-12-31 16:58:20|113726.6|113676.6|113727.7|113677.7|113727.7|113677.7|113726.4|113676.4|17
1735664310000|2024-12-31 16:58:30|113727.5|113677.5|113727.6|113677.6|113728.2|113678.2|113724.4|113674.4|21
1735664320000|2024-12-31 16:58:40|113727.9|113677.9|113724.8|113674.8|113727.9|113677.9|113724.8|113674.8|10
1735664330000|2024-12-31 16:58:50|113725|113675|113739.2|113689.2|113753.9|113715.2|113725|113675|48
1735664340000|2024-12-31 16:59:00|113738.4|113688.4|113724.9|113699.9|113741|113704.6|113722.2|113685.7|61
1735664350000|2024-12-31 16:59:10|113724.6|113699.6|113728.5|113703.5|113742.1|113707.5|113723.7|113686.2|48
1735664360000|2024-12-31 16:59:20|113729|113704|113732.1|113707.1|113735.5|113710.5|113729|113704|49
1735664370000|2024-12-31 16:59:30|113732.7|113707.7|113730.5|113705.5|113735.5|113710.5|113729.5|113704.5|32
1735664380000|2024-12-31 16:59:40|113731.2|113706.2|113728.7|113703.7|113733.3|113708.3|113726.3|113701.3|36
1735664390000|2024-12-31 16:59:50|113730.8|113705.8|113730|113705|113736|113711|113727.5|113702.5|43
1735664400000|2024-12-31 17:00:00|113746.1|113696.1|113756.9|113706.9|113758.5|113708.5|113743.8|113693.8|57
1735664410000|2024-12-31 17:00:10|113754.5|113704.5|113752.5|113702.5|113758.6|113708.6|113745|113695|45
1735664420000|2024-12-31 17:00:20|113751.4|113701.4|113750.2|113700.2|113754.8|113704.8|113744.2|113694.2|40
1735664430000|2024-12-31 17:00:30|113750.4|113700.4|113748.1|113698.1|113760.1|113710.1|113745.2|113695.2|58
1735664440000|2024-12-31 17:00:40|113749.4|113699.4|113759.2|113709.2|113760|113710|113747.9|113697.9|59
1735664450000|2024-12-31 17:00:50|113757.5|113707.5|113761.4|113711.4|113769.2|113719.2|113756.1|113706.1|61
1735664460000|2024-12-31 17:01:00|113761.9|113711.9|113761.5|113711.5|113765.3|113715.3|113756.6|113706.6|36
1735664470000|2024-12-31 17:01:10|113763.1|113713.1|113771.4|113721.4|113774.5|113724.5|113757.9|113707.9|33
1735664480000|2024-12-31 17:01:20|113771.1|113721.1|113762.1|113712.1|113771.3|113721.3|113760.8|113710.8|24
1735664490000|2024-12-31 17:01:30|113763|113713|113771.8|113721.8|113772.8|113722.8|113763|113713|13
1735664500000|2024-12-31 17:01:40|113772.4|113722.4|113769|113719|113774.1|113724.1|113769|113719|23
1735664510000|2024-12-31 17:01:50|113769.5|113719.5|113770.8|113720.8|113773.5|113723.5|113767.2|113717.2|45
1735664520000|2024-12-31 17:02:00|113770.1|113720.1|113785.2|113735.2|113789.6|113739.6|113765.7|113715.7|48
1735664530000|2024-12-31 17:02:10|113784.5|113734.5|113787.8|113737.8|113794.7|113744.7|113781.7|113731.7|41
1735664540000|2024-12-31 17:02:20|113786.5|113736.5|113795.7|113745.7|113797.4|113747.4|113781.7|113731.7|72
1735664550000|2024-12-31 17:02:30|113798.8|113748.8|113784.6|113734.6|113801.1|113751.1|113781.2|113731.2|51
1735664560000|2024-12-31 17:02:40|113783.4|113733.4|113792.1|113742.1|113793|113743|113783.4|113733.4|51
1735664570000|2024-12-31 17:02:50|113787.2|113737.2|113783.4|113733.4|113798.2|113748.2|113783.4|113733.4|57
1735664580000|2024-12-31 17:03:00|113785.4|113735.4|113788.9|113738.9|113796.8|113746.8|113785.4|113735.4|61
1735664590000|2024-12-31 17:03:10|113793|113743|113783.5|113733.5|113796.2|113746.2|113783.5|113733.5|73
1735664600000|2024-12-31 17:03:20|113781.4|113731.4|113784|113734|113787|113737|113776.2|113726.2|46
1735664610000|2024-12-31 17:03:30|113785.8|113735.8|113795.7|113745.7|113799.7|113749.7|113785.8|113735.8|55
1735664620000|2024-12-31 17:03:40|113796.6|113746.6|113796.8|113746.8|113799.1|113749.1|113793.4|113743.4|47
1735664630000|2024-12-31 17:03:50|113796.9|113746.9|113778.3|113728.3|113798.3|113748.3|113776.8|113726.8|35
1735664640000|2024-12-31 17:04:00|113775.7|113725.7|113787.8|113737.8|113790|113740|113775.7|113725.7|31
1735664650000|2024-12-31 17:04:10|113788.3|113738.3|113789.4|113739.4|113791.2|113741.2|113783.7|113733.7|32
1735664660000|2024-12-31 17:04:20|113790.7|113740.7|113768.7|113718.7|113790.7|113740.7|113765.1|113715.1|34
1735664670000|2024-12-31 17:04:30|113768.6|113718.6|113755.8|113705.8|113768.6|113718.6|113752.6|113702.6|45
1735664680000|2024-12-31 17:04:40|113755.7|113705.7|113755.1|113705.1|113757.2|113707.2|113754.2|113704.2|18
1735664690000|2024-12-31 17:04:50|113754.8|113704.8|113748.2|113698.2|113754.9|113704.9|113743.3|113693.3|45
1735664700000|2024-12-31 17:05:00|113745.7|113695.7|113738.6|113688.6|113747.8|113697.8|113736.1|113686.1|61
1735664710000|2024-12-31 17:05:10|113741.1|113691.1|113732.5|113682.5|113741.1|113691.1|113721.8|113671.8|37
1735664720000|2024-12-31 17:05:20|113731.2|113681.2|113725.2|113675.2|113734.1|113684.1|113721.3|113671.3|40
1735664730000|2024-12-31 17:05:30|113726.2|113676.2|113724.6|113674.6|113726.7|113676.7|113718.7|113668.7|20
1735664740000|2024-12-31 17:05:40|113724.5|113674.5|113722.4|113672.4|113724.7|113674.7|113717|113667|33
1735664750000|2024-12-31 17:05:50|113723|113673|113718.4|113668.4|113723|113673|113712.8|113662.8|44
1735664760000|2024-12-31 17:06:00|113718.9|113668.9|113733|113683|113733.5|113683.5|113718.9|113668.9|20
1735664770000|2024-12-31 17:06:10|113733.6|113683.6|113729.5|113679.5|113735.6|113685.6|113724.2|113674.2|38
1735664780000|2024-12-31 17:06:20|113729.9|113679.9|113719.7|113669.7|113729.9|113679.9|113719.7|113669.7|43
1735664790000|2024-12-31 17:06:30|113720.5|113670.5|113720.4|113670.4|113721.3|113671.3|113719.4|113669.4|15
1735664800000|2024-12-31 17:06:40|113720.5|113670.5|113734.7|113684.7|113739.7|113689.7|113719.6|113669.6|29
1735664810000|2024-12-31 17:06:50|113734.8|113684.8|113742.9|113692.9|113743.7|113693.7|113728.2|113678.2|50
1735664820000|2024-12-31 17:07:00|113743.2|113693.2|113753.2|113703.2|113754.9|113704.9|113743.2|113693.2|29
1735664830000|2024-12-31 17:07:10|113753.5|113703.5|113753.6|113703.6|113754.2|113704.2|113750.4|113700.4|31
1735664840000|2024-12-31 17:07:20|113753.5|113703.5|113751.4|113701.4|113756.5|113706.5|113750|113700|47
1735664850000|2024-12-31 17:07:30|113751.5|113701.5|113763.9|113713.9|113765.1|113715.1|113751.3|113701.3|56
1735664860000|2024-12-31 17:07:40|113764|113714|113760.1|113710.1|113764|113714|113760.1|113710.1|19
1735664870000|2024-12-31 17:07:50|113757.7|113707.7|113760.7|113710.7|113760.7|113710.7|113756.5|113706.5|10
1735664880000|2024-12-31 17:08:00|113758.3|113708.3|113748.6|113698.6|113759.9|113709.9|113735.9|113685.9|56
1735664890000|2024-12-31 17:08:10|113749.7|113699.7|113751.5|113701.5|113754.4|113704.4|113748.9|113698.9|25
1735664900000|2024-12-31 17:08:20|113751.4|113701.4|113738.5|113688.5|113751.4|113701.4|113733.1|113683.1|24
1735664910000|2024-12-31 17:08:30|113738.4|113688.4|113735.3|113685.3|113740.3|113690.3|113726.5|113676.5|28
1735664920000|2024-12-31 17:08:40|113733.9|113683.9|113728.3|113678.3|113733.9|113683.9|113726.3|113676.3|24
1735664930000|2024-12-31 17:08:50|113728.6|113678.6|113727.4|113677.4|113730.5|113680.5|113723.3|113673.3|27
1735664940000|2024-12-31 17:09:00|113727.5|113677.5|113737|113687|113738.5|113688.5|113727.3|113677.3|66
1735664950000|2024-12-31 17:09:10|113736.9|113686.9|113748.9|113698.9|113752.7|113702.7|113736.7|113686.7|34
1735664960000|2024-12-31 17:09:20|113750.2|113700.2|113751.9|113701.9|113756.8|113706.8|113746.3|113696.3|45
1735664970000|2024-12-31 17:09:30|113754|113704|113745.3|113695.3|113756.7|113706.7|113745.3|113695.3|44
1735664980000|2024-12-31 17:09:40|113746|113696|113749.9|113699.9|113752.6|113702.6|113742.4|113692.4|56
1735664990000|2024-12-31 17:09:50|113746.6|113696.6|113751.8|113701.8|113754.2|113704.2|113742.5|113692.5|39
1735665000000|2024-12-31 17:10:00|113751.5|113701.5|113752.2|113702.2|113758.9|113708.9|113739.6|113689.6|35
1735665010000|2024-12-31 17:10:10|113761.3|113711.3|113763.7|113713.7|113770.6|113720.6|113759.2|113709.2|45
1735665020000|2024-12-31 17:10:20|113762.5|113712.5|113765.9|113715.9|113773|113723|113756|113706|45
1735665030000|2024-12-31 17:10:30|113765.1|113715.1|113765.8|113715.8|113774.7|113724.7|113756.1|113706.1|46
1735665040000|2024-12-31 17:10:40|113765.3|113715.3|113763.1|113713.1|113769.6|113719.6|113759.3|113709.3|54
1735665050000|2024-12-31 17:10:50|113763.8|113713.8|113768.3|113718.3|113777.7|113727.7|113763.3|113713.3|39
1735665060000|2024-12-31 17:11:00|113767.1|113717.1|113773.1|113723.1|113777|113727|113762.3|113712.3|56
1735665070000|2024-12-31 17:11:10|113774.2|113724.2|113789.5|113739.5|113791.2|113741.2|113772.7|113722.7|49
1735665080000|2024-12-31 17:11:20|113789.6|113739.6|113790.9|113740.9|113792.7|113742.7|113787.8|113737.8|30
1735665090000|2024-12-31 17:11:30|113792|113742|113791.4|113741.4|113794.5|113744.5|113789.5|113739.5|32
1735665100000|2024-12-31 17:11:40|113791.3|113741.3|113794.9|113744.9|113799.1|113749.1|113786.1|113736.1|54
1735665110000|2024-12-31 17:11:50|113795|113745|113787.6|113737.6|113795.6|113745.6|113783.4|113733.4|33
1735665120000|2024-12-31 17:12:00|113792|113742|113796.2|113746.2|113796.2|113746.2|113791|113741|42
1735665130000|2024-12-31 17:12:10|113796.3|113746.3|113796.5|113746.5|113797.2|113747.2|113787.4|113737.4|37
1735665140000|2024-12-31 17:12:20|113796.7|113746.7|113785.3|113735.3|113802.8|113752.8|113780.9|113730.9|46
1735665150000|2024-12-31 17:12:30|113782.7|113732.7|113786.5|113736.5|113788.6|113738.6|113779.5|113729.5|41
1735665160000|2024-12-31 17:12:40|113787.7|113737.7|113784.4|113734.4|113788.2|113738.2|113784.2|113734.2|22
1735665170000|2024-12-31 17:12:50|113783.7|113733.7|113780.6|113730.6|113785.9|113735.9|113776.2|113726.2|41
1735665180000|2024-12-31 17:13:00|113782.3|113732.3|113788.5|113738.5|113788.5|113738.5|113775.1|113725.1|31
1735665190000|2024-12-31 17:13:10|113789.7|113739.7|113776.9|113726.9|113789.7|113739.7|113772.2|113722.2|23
1735665200000|2024-12-31 17:13:20|113777.4|113727.4|113769.6|113719.6|113777.4|113727.4|113769.6|113719.6|50
1735665210000|2024-12-31 17:13:30|113771.5|113721.5|113768.7|113718.7|113776.1|113726.1|113767.9|113717.9|41
1735665220000|2024-12-31 17:13:40|113767.6|113717.6|113760.5|113710.5|113767.6|113717.6|113749|113699|30
1735665230000|2024-12-31 17:13:50|113760.7|113710.7|113770.8|113720.8|113770.8|113720.8|113760.5|113710.5|26
1735665240000|2024-12-31 17:14:00|113765.6|113715.6|113761.2|113711.2|113768.9|113718.9|113761|113711|23
1735665250000|2024-12-31 17:14:10|113761.1|113711.1|113763.4|113713.4|113764.1|113714.1|113759|113709|53
1735665260000|2024-12-31 17:14:20|113763.5|113713.5|113763.3|113713.3|113765.7|113715.7|113759.9|113709.9|53
1735665270000|2024-12-31 17:14:30|113763.1|113713.1|113759|113709|113763.1|113713.1|113751.4|113701.4|56
1735665280000|2024-12-31 17:14:40|113758.8|113708.8|113745.4|113695.4|113761.4|113711.4|113737|113687|62
1735665290000|2024-12-31 17:14:50|113745.7|113695.7|113748|113698|113752.5|113702.5|113742.1|113692.1|37
1735665300000|2024-12-31 17:15:00|113747.8|113697.8|113740.4|113690.4|113748.9|113698.9|113735.1|113685.1|57
1735665310000|2024-12-31 17:15:10|113740.3|113690.3|113747.4|113697.4|113751|113701|113736.8|113686.8|43
1735665320000|2024-12-31 17:15:20|113748.7|113698.7|113756|113706|113759|113709|113747|113697|55
1735665330000|2024-12-31 17:15:30|113757.8|113707.8|113757.5|113707.5|113758.9|113708.9|113756.8|113706.8|18
1735665340000|2024-12-31 17:15:40|113757.4|113707.4|113768.8|113718.8|113770|113720|113757.2|113707.2|33
1735665350000|2024-12-31 17:15:50|113769.4|113719.4|113776.1|113726.1|113777.1|113727.1|113769.2|113719.2|51
1735665360000|2024-12-31 17:16:00|113774.1|113724.1|113777.8|113727.8|113780.8|113730.8|113769.8|113719.8|51
1735665370000|2024-12-31 17:16:10|113782.8|113732.8|113783.5|113733.5|113785.6|113735.6|113781|113731|17
1735665380000|2024-12-31 17:16:20|113781.8|113731.8|113785.8|113735.8|113786.6|113736.6|113781.8|113731.8|14
1735665390000|2024-12-31 17:16:30|113784.4|113734.4|113790.8|113740.8|113791.1|113741.1|113784.4|113734.4|8
1735665400000|2024-12-31 17:16:40|113792.2|113742.2|113786.9|113736.9|113792.2|113742.2|113784.6|113734.6|19
1735665410000|2024-12-31 17:16:50|113788.6|113738.6|113768.3|113718.3|113788.6|113738.6|113763.1|113713.1|58
1735665420000|2024-12-31 17:17:00|113769.6|113719.6|113769.2|113719.2|113772|113722|113765.7|113715.7|37
1735665430000|2024-12-31 17:17:10|113769.6|113719.6|113780.3|113730.3|113783|113733|113768|113718|60
1735665440000|2024-12-31 17:17:20|113780.2|113730.2|113786.6|113736.6|113786.6|113736.6|113780|113730|35
1735665450000|2024-12-31 17:17:30|113786.1|113736.1|113797|113747|113798.3|113748.3|113784.1|113734.1|24
1735665460000|2024-12-31 17:17:40|113798.7|113748.7|113790.7|113740.7|113799.4|113749.4|113787.6|113737.6|51
1735665470000|2024-12-31 17:17:50|113790.2|113740.2|113791.6|113741.6|113792.9|113742.9|113788.4|113738.4|37
1735665480000|2024-12-31 17:18:00|113791.1|113741.1|113801.9|113751.9|113804.5|113754.5|113791.1|113741.1|55
1735665490000|2024-12-31 17:18:10|113802.1|113752.1|113803.8|113753.8|113810.2|113760.2|113801.2|113751.2|35
1735665500000|2024-12-31 17:18:20|113804|113754|113799.2|113749.2|113805.6|113755.6|113797.4|113747.4|30
1735665510000|2024-12-31 17:18:30|113801.5|113751.5|113799.9|113749.9|113802.5|113752.5|113797.7|113747.7|40
1735665520000|2024-12-31 17:18:40|113801.5|113751.5|113783.4|113733.4|113801.5|113751.5|113782.4|113732.4|36
1735665530000|2024-12-31 17:18:50|113783.7|113733.7|113760.9|113710.9|113785.3|113735.3|113760.9|113710.9|44
1735665540000|2024-12-31 17:19:00|113764.5|113714.5|113764.2|113714.2|113766.8|113716.8|113761.5|113711.5|41
1735665550000|2024-12-31 17:19:10|113764.1|113714.1|113760.7|113710.7|113765.8|113715.8|113759.9|113709.9|47
1735665560000|2024-12-31 17:19:20|113759.5|113709.5|113748.7|113698.7|113760.9|113710.9|113747.5|113697.5|57
1735665570000|2024-12-31 17:19:30|113749.7|113699.7|113739.2|113689.2|113753.1|113703.1|113732.7|113682.7|59
1735665580000|2024-12-31 17:19:40|113737.7|113687.7|113739|113689|113741.2|113691.2|113733.3|113683.3|50
1735665590000|2024-12-31 17:19:50|113740.2|113690.2|113740.2|113690.2|113747.4|113697.4|113738.6|113688.6|35
1735665600000|2024-12-31 17:20:00|113739.2|113689.2|113733.8|113683.8|113741.1|113691.1|113731|113681|57
1735665610000|2024-12-31 17:20:10|113733.9|113683.9|113743.4|113693.4|113744.9|113694.9|113733.4|113683.4|52
1735665620000|2024-12-31 17:20:20|113742.9|113692.9|113734.3|113684.3|113751.7|113701.7|113729.7|113679.7|49
1735665630000|2024-12-31 17:20:30|113733.5|113683.5|113736.9|113686.9|113740.9|113690.9|113730|113680|38
1735665640000|2024-12-31 17:20:40|113736.7|113686.7|113734.6|113684.6|113740.3|113690.3|113728.5|113678.5|41
1735665650000|2024-12-31 17:20:50|113735.6|113685.6|113740.9|113690.9|113741.6|113691.6|113734.5|113684.5|45
1735665660000|2024-12-31 17:21:00|113741.3|113691.3|113741.3|113691.3|113743.9|113693.9|113735.2|113685.2|57
1735665670000|2024-12-31 17:21:10|113740.8|113690.8|113747.4|113697.4|113748.6|113698.6|113738.4|113688.4|35
1735665680000|2024-12-31 17:21:20|113746.5|113696.5|113751.4|113701.4|113752.1|113702.1|113744.8|113694.8|15
1735665690000|2024-12-31 17:21:30|113751.5|113701.5|113769.2|113719.2|113772.5|113722.5|113747.4|113697.4|32
1735665700000|2024-12-31 17:21:40|113770.5|113720.5|113776.3|113726.3|113778.2|113728.2|113770.5|113720.5|40
1735665710000|2024-12-31 17:21:50|113776.8|113726.8|113784.3|113734.3|113789.7|113739.7|113776.4|113726.4|52
1735665720000|2024-12-31 17:22:00|113785|113735|113786.9|113736.9|113795.7|113745.7|113784.8|113734.8|40
1735665730000|2024-12-31 17:22:10|113787.1|113737.1|113791.6|113741.6|113792|113742|113786.6|113736.6|21
1735665740000|2024-12-31 17:22:20|113792.1|113742.1|113787.4|113737.4|113793.3|113743.3|113786.1|113736.1|26
1735665750000|2024-12-31 17:22:30|113787.6|113737.6|113785.5|113735.5|113790.2|113740.2|113777.1|113727.1|32
1735665760000|2024-12-31 17:22:40|113784.3|113734.3|113783.7|113733.7|113785.4|113735.4|113779.2|113729.2|32
1735665770000|2024-12-31 17:22:50|113784.8|113734.8|113785.1|113735.1|113785.6|113735.6|113780.1|113730.1|29
1735665780000|2024-12-31 17:23:00|113788.8|113738.8|113796.1|113746.1|113799.5|113749.5|113788.8|113738.8|44
1735665790000|2024-12-31 17:23:10|113796.7|113746.7|113794.3|113744.3|113798|113748|113791.7|113741.7|47
1735665800000|2024-12-31 17:23:20|113794.1|113744.1|113795.8|113745.8|113797.9|113747.9|113792.8|113742.8|47
1735665810000|2024-12-31 17:23:30|113795.9|113745.9|113797.1|113747.1|113799.5|113749.5|113793.9|113743.9|55
1735665820000|2024-12-31 17:23:40|113797.3|113747.3|113797.1|113747.1|113803.4|113753.4|113791.2|113741.2|54
1735665830000|2024-12-31 17:23:50|113797.6|113747.6|113803.8|113753.8|113805.1|113755.1|113797.6|113747.6|36
1735665840000|2024-12-31 17:24:00|113803.1|113753.1|113806.1|113756.1|113811.3|113761.3|113803.1|113753.1|38
1735665850000|2024-12-31 17:24:10|113805.8|113755.8|113795.9|113745.9|113807.3|113757.3|113789.3|113739.3|43
1735665860000|2024-12-31 17:24:20|113795.4|113745.4|113801.6|113751.6|113801.9|113751.9|113793.3|113743.3|38
1735665870000|2024-12-31 17:24:30|113801.3|113751.3|113789.4|113739.4|113801.3|113751.3|113785.1|113735.1|36
1735665880000|2024-12-31 17:24:40|113789.5|113739.5|113788.8|113738.8|113798.6|113748.6|113787.4|113737.4|56
1735665890000|2024-12-31 17:24:50|113789.3|113739.3|113787.4|113737.4|113793.6|113743.6|113783.2|113733.2|40
1735665900000|2024-12-31 17:25:00|113790|113740|113794.2|113744.2|113799.2|113749.2|113786.1|113736.1|46
1735665910000|2024-12-31 17:25:10|113794|113744|113791.9|113741.9|113800.6|113750.6|113787.5|113737.5|36
1735665920000|2024-12-31 17:25:20|113790.8|113740.8|113784.9|113734.9|113796.6|113746.6|113783.2|113733.2|44
1735665930000|2024-12-31 17:25:30|113786.7|113736.7|113793.5|113743.5|113793.5|113743.5|113776.7|113726.7|38
1735665940000|2024-12-31 17:25:40|113795.4|113745.4|113790.1|113740.1|113797.9|113747.9|113787.8|113737.8|28
1735665950000|2024-12-31 17:25:50|113790.3|113740.3|113790.2|113740.2|113792.4|113742.4|113782.5|113732.5|16
1735665960000|2024-12-31 17:26:00|113790.9|113740.9|113790.6|113740.6|113791|113741|113781.8|113731.8|22
1735665970000|2024-12-31 17:26:10|113790.8|113740.8|113808|113758|113808.8|113758.8|113787.4|113737.4|21
1735665980000|2024-12-31 17:26:20|113808.4|113758.4|113805.2|113755.2|113810|113760|113797.4|113747.4|34
1735665990000|2024-12-31 17:26:30|113805|113755|113805.3|113755.3|113807|113757|113802.5|113752.5|16
1735666000000|2024-12-31 17:26:40|113805.4|113755.4|113804.7|113754.7|113813|113763|113803.4|113753.4|16
1735666010000|2024-12-31 17:26:50|113804.9|113754.9|113808.5|113758.5|113810.4|113760.4|113803.1|113753.1|32
1735666020000|2024-12-31 17:27:00|113807.8|113757.8|113809.9|113759.9|113811|113761|113806.5|113756.5|17
1735666030000|2024-12-31 17:27:10|113810.4|113760.4|113813.6|113763.6|113816|113766|113810.4|113760.4|31
1735666040000|2024-12-31 17:27:20|113813.5|113763.5|113847.9|113797.9|113848.6|113798.6|113812.3|113762.3|34
1735666050000|2024-12-31 17:27:30|113849.1|113799.1|113848.1|113798.1|113850.9|113800.9|113839.2|113789.2|42
1735666060000|2024-12-31 17:27:40|113848.2|113798.2|113854.4|113804.4|113855.7|113805.7|113843.1|113793.1|22
1735666070000|2024-12-31 17:27:50|113853.4|113803.4|113852.6|113802.6|113855.8|113805.8|113850|113800|12
1735666080000|2024-12-31 17:28:00|113851.4|113801.4|113846.8|113796.8|113853.5|113803.5|113846.8|113796.8|24
1735666090000|2024-12-31 17:28:10|113847|113797|113865.9|113815.9|113865.9|113815.9|113844.5|113794.5|54
1735666100000|2024-12-31 17:28:20|113863.1|113813.1|113852.3|113802.3|113864.4|113814.4|113850.7|113800.7|38
1735666110000|2024-12-31 17:28:30|113852.2|113802.2|113857.3|113807.3|113859.1|113809.1|113850.1|113800.1|38
1735666120000|2024-12-31 17:28:40|113859.6|113809.6|113863.9|113813.9|113865.1|113815.1|113855.2|113805.2|39
1735666130000|2024-12-31 17:28:50|113866.4|113816.4|113853.4|113803.4|113867.6|113817.6|113849.7|113799.7|44
1735666140000|2024-12-31 17:29:00|113851.6|113801.6|113858.2|113808.2|113861.2|113811.2|113848.5|113798.5|16
1735666150000|2024-12-31 17:29:10|113857.1|113807.1|113857|113807|113858.2|113808.2|113857|113807|7
1735666160000|2024-12-31 17:29:20|113855.6|113805.6|113855.9|113805.9|113856.5|113806.5|113855.1|113805.1|10
1735666170000|2024-12-31 17:29:30|113856.5|113806.5|113857.3|113807.3|113857.3|113807.3|113855.1|113805.1|8
1735666180000|2024-12-31 17:29:40|113856.7|113806.7|113856.9|113806.9|113859.9|113809.9|113853.8|113803.8|26
1735666190000|2024-12-31 17:29:50|113857.3|113807.3|113855.5|113805.5|113860.1|113810.1|113846.4|113796.4|23
1735666200000|2024-12-31 17:30:00|113856.2|113806.2|113856.2|113806.2|113861|113811|113856.2|113806.2|14
1735666210000|2024-12-31 17:30:10|113858.1|113808.1|113861.2|113811.2|113863.2|113813.2|113856.7|113806.7|53
1735666220000|2024-12-31 17:30:20|113860.6|113810.6|113861.5|113811.5|113867.4|113817.4|113857.2|113807.2|38
1735666230000|2024-12-31 17:30:30|113858.3|113808.3|113864.7|113814.7|113869.1|113819.1|113858.2|113808.2|32
1735666240000|2024-12-31 17:30:40|113864.8|113814.8|113856.8|113806.8|113866.2|113816.2|113856.8|113806.8|44
1735666250000|2024-12-31 17:30:50|113856.3|113806.3|113859.6|113809.6|113860.3|113810.3|113853.1|113803.1|28
1735666260000|2024-12-31 17:31:00|113859.8|113809.8|113862.3|113812.3|113870.2|113820.2|113859.8|113809.8|55
1735666270000|2024-12-31 17:31:10|113861.9|113811.9|113861.1|113811.1|113865.5|113815.5|113858.5|113808.5|26
1735666280000|2024-12-31 17:31:20|113861.3|113811.3|113858.3|113808.3|113861.3|113811.3|113858.3|113808.3|9
1735666290000|2024-12-31 17:31:30|113858.9|113808.9|113862.7|113812.7|113868|113818|113858.8|113808.8|29
1735666300000|2024-12-31 17:31:40|113863.9|113813.9|113855.6|113805.6|113866.9|113816.9|113854.3|113804.3|33
1735666310000|2024-12-31 17:31:50|113855.4|113805.4|113859.8|113809.8|113863.8|113813.8|113852.8|113802.8|27
1735666320000|2024-12-31 17:32:00|113859.7|113809.7|113848.2|113798.2|113859.7|113809.7|113835.7|113785.7|48
1735666330000|2024-12-31 17:32:10|113847.8|113797.8|113842.1|113792.1|113850.2|113800.2|113840.8|113790.8|36
1735666340000|2024-12-31 17:32:20|113848.7|113798.7|113849.5|113799.5|113850.1|113800.1|113838.7|113788.7|32
1735666350000|2024-12-31 17:32:30|113852.4|113802.4|113855|113805|113855|113805|113851.8|113801.8|10
1735666360000|2024-12-31 17:32:40|113855.2|113805.2|113855.2|113805.2|113855.4|113805.4|113854|113804|9
1735666370000|2024-12-31 17:32:50|113855|113805|113860.3|113810.3|113866.5|113816.5|113853.1|113803.1|16
1735666380000|2024-12-31 17:33:00|113860.6|113810.6|113852.3|113802.3|113864.9|113814.9|113852|113802|43
1735666390000|2024-12-31 17:33:10|113852.2|113802.2|113850.8|113800.8|113852.8|113802.8|113837.6|113787.6|23
1735666400000|2024-12-31 17:33:20|113851.4|113801.4|113845.8|113795.8|113851.4|113801.4|113844.5|113794.5|16
1735666410000|2024-12-31 17:33:30|113847.8|113797.8|113847.6|113797.6|113847.8|113797.8|113843.4|113793.4|8
1735666420000|2024-12-31 17:33:40|113852|113802|113853.4|113803.4|113854|113804|113851.5|113801.5|16
1735666430000|2024-12-31 17:33:50|113853.5|113803.5|113873.4|113823.4|113875.2|113825.2|113853.5|113803.5|49
1735666440000|2024-12-31 17:34:00|113875.6|113825.6|113869.1|113819.1|113876.5|113826.5|113864.4|113814.4|39
1735666450000|2024-12-31 17:34:10|113869.3|113819.3|113882.8|113832.8|113884.5|113834.5|113861|113811|46
1735666460000|2024-12-31 17:34:20|113883.2|113833.2|113872.8|113822.8|113887|113837|113870.5|113820.5|61
1735666470000|2024-12-31 17:34:30|113870.8|113820.8|113869.7|113819.7|113874.8|113824.8|113865.4|113815.4|64
1735666480000|2024-12-31 17:34:40|113869.9|113819.9|113877.9|113827.9|113881.2|113831.2|113864.6|113814.6|65
1735666490000|2024-12-31 17:34:50|113878.6|113828.6|113883.3|113833.3|113886.3|113836.3|113878.6|113828.6|54
1735666500000|2024-12-31 17:35:00|113885|113835|113873.6|113823.6|113886.9|113836.9|113873|113823|51
1735666510000|2024-12-31 17:35:10|113874.2|113824.2|113873.9|113823.9|113878.7|113828.7|113870.7|113820.7|37
1735666520000|2024-12-31 17:35:20|113875.2|113825.2|113878.7|113828.7|113879|113829|113868.6|113818.6|25
1735666530000|2024-12-31 17:35:30|113878.5|113828.5|113889|113839|113889.2|113839.2|113877.4|113827.4|32
1735666540000|2024-12-31 17:35:40|113882.9|113832.9|113890.1|113840.1|113891.4|113841.4|113877.2|113827.2|45
1735666550000|2024-12-31 17:35:50|113891.1|113841.1|113890.1|113840.1|113891.5|113841.5|113883.7|113833.7|24
1735666560000|2024-12-31 17:36:00|113891.5|113841.5|113890|113840|113891.9|113841.9|113884.6|113834.6|19
1735666570000|2024-12-31 17:36:10|113889.5|113839.5|113883.2|113833.2|113889.5|113839.5|113877.7|113827.7|30
1735666580000|2024-12-31 17:36:20|113883.5|113833.5|113866.7|113816.7|113885|113835|113866.7|113816.7|29
1735666590000|2024-12-31 17:36:30|113866.6|113816.6|113866.3|113816.3|113872|113822|113866|113816|42
1735666600000|2024-12-31 17:36:40|113866.2|113816.2|113876.2|113826.2|113878.8|113828.8|113866.2|113816.2|25
1735666610000|2024-12-31 17:36:50|113877.5|113827.5|113863.2|113813.2|113877.5|113827.5|113862.2|113812.2|30
1735666620000|2024-12-31 17:37:00|113863.3|113813.3|113868.1|113818.1|113870.7|113820.7|113863.3|113813.3|44
1735666630000|2024-12-31 17:37:10|113868.3|113818.3|113862|113812|113873.9|113823.9|113860.3|113810.3|28
1735666640000|2024-12-31 17:37:20|113862.3|113812.3|113861.7|113811.7|113867.5|113817.5|113858.8|113808.8|45
1735666650000|2024-12-31 17:37:30|113858.2|113808.2|113858.6|113808.6|113861.5|113811.5|113857.7|113807.7|23
1735666660000|2024-12-31 17:37:40|113858.7|113808.7|113865.1|113815.1|113866.6|113816.6|113856.6|113806.6|28
1735666670000|2024-12-31 17:37:50|113867.1|113817.1|113864.8|113814.8|113868.1|113818.1|113864.1|113814.1|16
1735666680000|2024-12-31 17:38:00|113865.8|113815.8|113853.6|113803.6|113865.8|113815.8|113850.9|113800.9|32
1735666690000|2024-12-31 17:38:10|113857.9|113807.9|113859.5|113809.5|113861.9|113811.9|113852.8|113802.8|21
1735666700000|2024-12-31 17:38:20|113859.3|113809.3|113884.1|113834.1|113884.1|113851|113858.1|113808.1|35
1735666710000|2024-12-31 17:38:30|113884.6|113834.6|113896.9|113846.9|113898.2|113848.2|113884.1|113834.1|54
1735666720000|2024-12-31 17:38:40|113897.2|113847.2|113894.6|113844.6|113899.4|113849.4|113893.4|113843.4|48
1735666730000|2024-12-31 17:38:50|113895.8|113845.8|113892.2|113842.2|113899.6|113849.6|113892.2|113842.2|48
1735666740000|2024-12-31 17:39:00|113892.9|113842.9|113896|113846|113901.7|113851.7|113892.9|113842.9|61
1735666750000|2024-12-31 17:39:10|113895.6|113845.6|113897.1|113847.1|113897.9|113847.9|113886.2|113836.2|55
1735666760000|2024-12-31 17:39:20|113899.7|113849.7|113893.8|113843.8|113899.7|113849.7|113887.9|113837.9|43
1735666770000|2024-12-31 17:39:30|113893.1|113843.1|113894.7|113844.7|113898|113848|113888.1|113838.1|40
1735666780000|2024-12-31 17:39:40|113896.6|113846.6|113896|113846|113907.1|113857.1|113892.3|113842.3|40
1735666790000|2024-12-31 17:39:50|113897.4|113847.4|113891.2|113841.2|113897.7|113847.7|113891.2|113841.2|27
1735666800000|2024-12-31 17:40:00|113892.9|113842.9|113895.8|113845.8|113900.6|113850.6|113891.2|113841.2|26
1735666810000|2024-12-31 17:40:10|113896.4|113846.4|113896.3|113846.3|113900|113850|113893.8|113843.8|32
1735666820000|2024-12-31 17:40:20|113901|113851|113890.5|113840.5|113914.1|113864.1|113889.8|113839.8|55
1735666830000|2024-12-31 17:40:30|113890.8|113840.8|113877.6|113827.6|113891|113841|113876.2|113826.2|30
1735666840000|2024-12-31 17:40:40|113877.3|113827.3|113877.3|113827.3|113878.8|113828.8|113876.7|113826.7|14
1735666850000|2024-12-31 17:40:50|113876.1|113826.1|113874.3|113824.3|113878.5|113828.5|113869|113819|9
1735666860000|2024-12-31 17:41:00|113873.4|113823.4|113874.1|113824.1|113881.7|113831.7|113873.4|113823.4|21
1735666870000|2024-12-31 17:41:10|113874.2|113824.2|113862.7|113812.7|113874.3|113824.3|113859.4|113809.4|47
1735666880000|2024-12-31 17:41:20|113862.9|113812.9|113845.8|113795.8|113863.1|113813.1|113841.6|113791.6|25
1735666890000|2024-12-31 17:41:30|113845.7|113795.7|113841.8|113791.8|113845.8|113795.8|113833.4|113783.4|25
1735666900000|2024-12-31 17:41:40|113843.2|113793.2|113835.1|113785.1|113845.6|113795.6|113833.2|113783.2|22
1735666910000|2024-12-31 17:41:50|113835.2|113785.2|113835.3|113785.3|113837.1|113787.1|113816.2|113766.2|25
1735666920000|2024-12-31 17:42:00|113835|113785|113835.1|113785.1|113835.1|113785.1|113825.5|113775.5|21
1735666930000|2024-12-31 17:42:10|113835.2|113785.2|113832.8|113782.8|113835.7|113785.7|113829.7|113779.7|13
1735666940000|2024-12-31 17:42:20|113831.1|113781.1|113832.4|113782.4|113832.6|113782.6|113827.6|113777.6|15
1735666950000|2024-12-31 17:42:30|113832.5|113782.5|113851.9|113801.9|113856.5|113806.5|113832.5|113782.5|28
1735666960000|2024-12-31 17:42:40|113852.6|113802.6|113854.1|113804.1|113861.4|113811.4|113852.6|113802.6|25
1735666970000|2024-12-31 17:42:50|113854.7|113804.7|113851|113801|113856.1|113806.1|113850.5|113800.5|20
1735666980000|2024-12-31 17:43:00|113852.2|113802.2|113853.5|113803.5|113857.1|113807.1|113850.1|113800.1|28
1735666990000|2024-12-31 17:43:10|113853.6|113803.6|113852.8|113802.8|113855.6|113805.6|113850.7|113800.7|20
1735667000000|2024-12-31 17:43:20|113851.7|113801.7|113859.5|113809.5|113862.4|113812.4|113851.7|113801.7|37
1735667010000|2024-12-31 17:43:30|113860.7|113810.7|113865.1|113815.1|113866.5|113816.5|113859.3|113809.3|34
1735667020000|2024-12-31 17:43:40|113864.5|113814.5|113864.2|113814.2|113866.4|113816.4|113863.1|113813.1|40
1735667030000|2024-12-31 17:43:50|113863.1|113813.1|113862.5|113812.5|113865|113815|113860.3|113810.3|38
1735667040000|2024-12-31 17:44:00|113861.7|113811.7|113861.2|113811.2|113861.7|113811.7|113854.5|113804.5|39
1735667050000|2024-12-31 17:44:10|113862|113812|113863.8|113813.8|113863.8|113813.8|113856.5|113806.5|39
1735667060000|2024-12-31 17:44:20|113860.7|113810.7|113875.9|113825.9|113879|113829|113860.7|113810.7|58
1735667070000|2024-12-31 17:44:30|113876.3|113826.3|113877|113827|113877.6|113827.6|113871.7|113821.7|47
1735667080000|2024-12-31 17:44:40|113877.1|113827.1|113877.7|113827.7|113882.2|113832.2|113874|113824|69
1735667090000|2024-12-31 17:44:50|113877.4|113827.4|113878.4|113828.4|113882.9|113832.9|113875.5|113825.5|56
1735667100000|2024-12-31 17:45:00|113880.7|113830.7|113890.2|113840.2|113892|113842|113877.5|113827.5|58
1735667110000|2024-12-31 17:45:10|113889.1|113839.1|113899.1|113849.1|113901.5|113851.5|113889.1|113839.1|42
1735667120000|2024-12-31 17:45:20|113901.7|113851.7|113902.6|113852.6|113904.4|113854.4|113896.3|113846.3|58
1735667130000|2024-12-31 17:45:30|113900.5|113850.5|113902.6|113852.6|113907.8|113857.8|113898.4|113848.4|59
1735667140000|2024-12-31 17:45:40|113905|113855|113905.7|113855.7|113908.3|113858.3|113898.1|113848.1|56
1735667150000|2024-12-31 17:45:50|113906.1|113856.1|113905.9|113855.9|113908.3|113858.3|113901.9|113851.9|44
1735667160000|2024-12-31 17:46:00|113907.3|113857.3|113906.5|113856.5|113916|113866|113903.4|113853.4|50
1735667170000|2024-12-31 17:46:10|113906.6|113856.6|113904.9|113854.9|113912.6|113862.6|113900|113850|37
1735667180000|2024-12-31 17:46:20|113905.7|113855.7|113911.1|113861.1|113911.5|113861.5|113900.8|113850.8|53
1735667190000|2024-12-31 17:46:30|113908.4|113858.4|113913.2|113863.2|113916.6|113866.6|113904.8|113854.8|58
1735667200000|2024-12-31 17:46:40|113914.1|113864.1|113915.6|113865.6|113918.1|113868.1|113909.9|113859.9|33
1735667210000|2024-12-31 17:46:50|113915.9|113865.9|113910.6|113860.6|113916.3|113866.3|113909.8|113859.8|15
1735667220000|2024-12-31 17:47:00|113910.7|113860.7|113914.7|113864.7|113916.9|113866.9|113910.7|113860.7|29
1735667230000|2024-12-31 17:47:10|113914.4|113864.4|113911.7|113861.7|113919.7|113869.7|113910.6|113860.6|41
1735667240000|2024-12-31 17:47:20|113914.4|113864.4|113901.3|113851.3|113916.7|113866.7|113896.7|113846.7|51
1735667250000|2024-12-31 17:47:30|113900.3|113850.3|113903.2|113853.2|113903.2|113853.2|113888.9|113838.9|40
1735667260000|2024-12-31 17:47:40|113901.9|113851.9|113888.8|113838.8|113903.5|113853.5|113884.8|113834.8|61
1735667270000|2024-12-31 17:47:50|113890.3|113840.3|113891.2|113841.2|113894|113844|113888.2|113838.2|53
1735667280000|2024-12-31 17:48:00|113891.6|113841.6|113893.3|113843.3|113900.7|113850.7|113890.7|113840.7|62
1735667290000|2024-12-31 17:48:10|113894.9|113844.9|113894.9|113844.9|113902.2|113852.2|113893.7|113843.7|47
1735667300000|2024-12-31 17:48:20|113895.7|113845.7|113908.5|113858.5|113909.7|113859.7|113895.7|113845.7|63
1735667310000|2024-12-31 17:48:30|113907|113857|113910.5|113860.5|113913.4|113863.4|113904.1|113854.1|38
1735667320000|2024-12-31 17:48:40|113911.8|113861.8|113915.8|113865.8|113920.4|113870.4|113911.6|113861.6|21
1735667330000|2024-12-31 17:48:50|113916|113866|113920.3|113870.3|113921.1|113871.1|113913.5|113863.5|31
1735667340000|2024-12-31 17:49:00|113915.5|113865.5|113909.1|113859.1|113923.9|113873.9|113907.3|113857.3|62
1735667350000|2024-12-31 17:49:10|113908.5|113858.5|113904.9|113854.9|113910.4|113860.4|113901.3|113851.3|31
1735667360000|2024-12-31 17:49:20|113902.8|113852.8|113908.9|113858.9|113912.6|113862.6|113902.8|113852.8|17
1735667370000|2024-12-31 17:49:30|113909.3|113859.3|113916.1|113866.1|113916.1|113866.1|113907.6|113857.6|14
1735667380000|2024-12-31 17:49:40|113916.5|113866.5|113922.4|113872.4|113925.4|113875.4|113913.4|113863.4|63
1735667390000|2024-12-31 17:49:50|113924.3|113874.3|113921.7|113871.7|113927.9|113877.9|113919.6|113869.6|61
1735667400000|2024-12-31 17:50:00|113920.6|113870.6|113926.4|113876.4|113930.2|113880.2|113919.6|113869.6|66
1735667410000|2024-12-31 17:50:10|113927.2|113877.2|113909.5|113859.5|113928.6|113878.6|113902.7|113852.7|64
1735667420000|2024-12-31 17:50:20|113909.4|113859.4|113913.4|113863.4|113913.7|113863.7|113908.3|113858.3|20
1735667430000|2024-12-31 17:50:30|113919.3|113869.3|113913.5|113863.5|113919.7|113869.7|113910.8|113860.8|22
1735667440000|2024-12-31 17:50:40|113912.6|113862.6|113900.8|113850.8|113912.6|113862.6|113898.9|113848.9|32
1735667450000|2024-12-31 17:50:50|113900.2|113850.2|113902.7|113852.7|113904.4|113854.4|113899.8|113849.8|18
1735667460000|2024-12-31 17:51:00|113907.7|113857.7|113886|113836|113907.7|113857.7|113886|113836|19
1735667470000|2024-12-31 17:51:10|113886.2|113836.2|113880.9|113830.9|113892|113842|113878.2|113828.2|53
1735667480000|2024-12-31 17:51:20|113880.5|113830.5|113893.8|113843.8|113894.6|113844.6|113878.7|113828.7|34
1735667490000|2024-12-31 17:51:30|113887.6|113837.6|113886|113836|113892.2|113842.2|113876.3|113826.3|51
1735667500000|2024-12-31 17:51:40|113886.8|113836.8|113870|113820|113886.8|113836.8|113869.5|113819.5|42
1735667510000|2024-12-31 17:51:50|113870.5|113820.5|113886.4|113836.4|113891.7|113841.7|113868|113818|57
1735667520000|2024-12-31 17:52:00|113886.8|113836.8|113874.9|113824.9|113890.9|113840.9|113871|113821|59
1735667530000|2024-12-31 17:52:10|113874.4|113824.4|113872.7|113822.7|113877.7|113827.7|113869|113819|54
1735667540000|2024-12-31 17:52:20|113874.8|113824.8|113891.9|113841.9|113894.9|113844.9|113866.4|113816.4|54
1735667550000|2024-12-31 17:52:30|113891.7|113841.7|113897.7|113847.7|113902.9|113852.9|113890.7|113840.7|65
1735667560000|2024-12-31 17:52:40|113897.3|113847.3|113890.8|113840.8|113903.7|113853.7|113888.9|113838.9|42
1735667570000|2024-12-31 17:52:50|113889.7|113839.7|113888.8|113838.8|113893.9|113843.9|113882|113832|48
1735667580000|2024-12-31 17:53:00|113889.6|113839.6|113871.5|113821.5|113895.8|113845.8|113867.7|113817.7|38
1735667590000|2024-12-31 17:53:10|113870.2|113820.2|113865.9|113815.9|113875.2|113825.2|113865.7|113815.7|48
1735667600000|2024-12-31 17:53:20|113867|113817|113871.2|113821.2|113874.1|113824.1|113858.3|113808.3|59
1735667610000|2024-12-31 17:53:30|113869.7|113819.7|113857.5|113807.5|113869.7|113819.7|113851.1|113801.1|66
1735667620000|2024-12-31 17:53:40|113855.7|113805.7|113859.6|113809.6|113863.1|113813.1|113855.7|113805.7|24
1735667630000|2024-12-31 17:53:50|113860.1|113810.1|113864.1|113814.1|113869.5|113819.5|113859.4|113809.4|30
1735667640000|2024-12-31 17:54:00|113864.3|113814.3|113868|113818|113869|113819|113861.9|113811.9|51
1735667650000|2024-12-31 17:54:10|113867.9|113817.9|113867.4|113817.4|113869|113819|113861.9|113811.9|50
1735667660000|2024-12-31 17:54:20|113867.5|113817.5|113865.2|113815.2|113869.9|113819.9|113863.5|113813.5|50
1735667670000|2024-12-31 17:54:30|113862.8|113812.8|113864.3|113814.3|113868.5|113818.5|113859.7|113809.7|67
1735667680000|2024-12-31 17:54:40|113863.9|113813.9|113858.6|113808.6|113864.9|113814.9|113852|113802|70
1735667690000|2024-12-31 17:54:50|113856.2|113806.2|113849.8|113799.8|113860|113810|113847.4|113797.4|40
1735667700000|2024-12-31 17:55:00|113848.3|113798.3|113836.9|113786.9|113851.8|113801.8|113835.1|113785.1|66
1735667710000|2024-12-31 17:55:10|113838.3|113788.3|113842.2|113792.2|113847.9|113797.9|113834.8|113784.8|56
1735667720000|2024-12-31 17:55:20|113843.1|113793.1|113854.6|113804.6|113857.6|113819.2|113840|113790.2|50
1735667730000|2024-12-31 17:55:30|113859.3|113809.3|113856.6|113806.6|113873.4|113823.4|113856.6|113806.6|61
1735667740000|2024-12-31 17:55:40|113860|113810|113861.8|113811.8|113874.3|113824.3|113855.6|113805.6|66
1735667750000|2024-12-31 17:55:50|113860.6|113810.6|113864.7|113814.7|113868|113818|113854.8|113804.8|65
1735667760000|2024-12-31 17:56:00|113865|113815|113856.8|113806.8|113869.7|113819.7|113855.2|113805.2|62
1735667770000|2024-12-31 17:56:10|113857.3|113807.3|113849.1|113799.1|113858.3|113808.3|113843.8|113793.8|62
1735667780000|2024-12-31 17:56:20|113849.5|113799.5|113835|113785|113851.9|113801.9|113833.8|113783.8|54
1735667790000|2024-12-31 17:56:30|113835.6|113785.6|113836.1|113786.1|113838.2|113788.2|113830.5|113780.5|54
1735667800000|2024-12-31 17:56:40|113836.4|113786.4|113854.5|113804.5|113856.2|113806.2|113836.4|113786.4|56
1735667810000|2024-12-31 17:56:50|113855.3|113805.3|113858|113808|113861.7|113811.7|113853.8|113803.8|53
1735667820000|2024-12-31 17:57:00|113857|113807|113832.4|113782.4|113857|113807|113832.4|113782.4|59
1735667830000|2024-12-31 17:57:10|113829.3|113779.3|113832.5|113782.5|113834.8|113784.8|113825.5|113775.5|54
1735667840000|2024-12-31 17:57:20|113833.5|113783.5|113835.2|113785.2|113836.2|113786.2|113828.5|113778.5|50
1735667850000|2024-12-31 17:57:30|113836.7|113786.7|113842.5|113792.5|113847.5|113797.5|113831.6|113781.6|52
1735667860000|2024-12-31 17:57:40|113842.3|113792.3|113844.8|113794.8|113847.3|113797.3|113833.9|113783.9|65
1735667870000|2024-12-31 17:57:50|113844|113794|113832.1|113782.1|113847|113797|113826|113776|53
1735667880000|2024-12-31 17:58:00|113830.7|113780.7|113844.2|113794.2|113844.2|113794.2|113829.2|113779.2|53
1735667890000|2024-12-31 17:58:10|113843.8|113793.8|113847.2|113797.2|113849|113799|113839|113789|61
1735667900000|2024-12-31 17:58:20|113844.7|113794.7|113842.8|113792.8|113850.8|113800.8|113842.8|113792.8|57
1735667910000|2024-12-31 17:58:30|113842.7|113792.7|113827.6|113777.6|113843.7|113793.7|113815.8|113765.8|37
1735667920000|2024-12-31 17:58:40|113827.7|113777.7|113825.4|113775.4|113832.9|113782.9|113823.9|113773.9|46
1735667930000|2024-12-31 17:58:50|113824.8|113774.8|113828|113803|113838.6|113809|113824.6|113774.6|58
1735667940000|2024-12-31 17:59:00|113825.9|113800.9|113826.7|113801.7|113833.5|113808.5|113822.6|113797.6|53
1735667950000|2024-12-31 17:59:10|113827.8|113802.8|113840.3|113790.3|113845.7|113809.4|113825.4|113784.5|60
1735667960000|2024-12-31 17:59:20|113843.2|113793.2|113841.9|113791.9|113849|113799|113841.2|113791.2|40
1735667970000|2024-12-31 17:59:30|113841.5|113791.5|113862.9|113812.9|113866.9|113816.9|113839.5|113789.5|54
1735667980000|2024-12-31 17:59:40|113868|113818|113885|113835|113890.2|113840.2|113866.7|113816.7|54
1735667990000|2024-12-31 17:59:50|113882.9|113832.9|113875.1|113825.1|113884.9|113834.9|113872.5|113822.5|52
1735668000000|2024-12-31 18:00:00|113881.3|113831.3|113887.1|113837.1|113891.8|113841.8|113874|113824|56
1735668010000|2024-12-31 18:00:10|113889.3|113839.3|113901.4|113851.4|113912.5|113862.5|113878.8|113828.8|47
1735668020000|2024-12-31 18:00:20|113902.4|113852.4|113903.3|113853.3|113910.1|113860.1|113898.9|113848.9|35
1735668030000|2024-12-31 18:00:30|113907.6|113857.6|113890.1|113840.1|113907.6|113857.6|113890.1|113840.1|33
1735668040000|2024-12-31 18:00:40|113889.7|113839.7|113894.8|113844.8|113901.4|113851.4|113888.3|113838.3|57
1735668050000|2024-12-31 18:00:50|113893.6|113843.6|113897.7|113847.7|113905.8|113855.8|113890.5|113840.5|33
1735668060000|2024-12-31 18:01:00|113897.9|113847.9|113892.8|113842.8|113901.3|113851.3|113890.5|113840.5|46
1735668070000|2024-12-31 18:01:10|113893.4|113843.4|113895.6|113845.6|113900.7|113850.7|113890.9|113840.9|40
1735668080000|2024-12-31 18:01:20|113898.4|113848.4|113905.9|113855.9|113908.9|113858.9|113892.6|113842.6|31
1735668090000|2024-12-31 18:01:30|113905|113855|113892.5|113842.5|113905.9|113855.9|113887.5|113837.5|47
1735668100000|2024-12-31 18:01:40|113893.9|113843.9|113884.8|113834.8|113902.7|113852.7|113883|113833|59
1735668110000|2024-12-31 18:01:50|113886.1|113836.1|113877.6|113827.6|113887.6|113837.6|113873.1|113823.1|65
1735668120000|2024-12-31 18:02:00|113880|113830|113874.7|113824.7|113888.7|113838.7|113871.7|113821.7|63
1735668130000|2024-12-31 18:02:10|113875.5|113825.5|113866.6|113816.6|113879.4|113829.4|113859.5|113809.5|66
1735668140000|2024-12-31 18:02:20|113862.1|113812.1|113871.3|113821.3|113871.3|113821.3|113854|113804|77
1735668150000|2024-12-31 18:02:30|113869.9|113819.9|113873.8|113823.8|113879.3|113829.3|113869.9|113819.9|67
1735668160000|2024-12-31 18:02:40|113882.6|113832.6|113866.3|113816.3|113882.6|113832.6|113866.3|113816.3|48
1735668170000|2024-12-31 18:02:50|113866.7|113816.7|113876.7|113826.7|113883.1|113833.1|113866.7|113816.7|46
1735668180000|2024-12-31 18:03:00|113876.8|113826.8|113871|113821|113876.8|113826.8|113859.3|113809.3|62
1735668190000|2024-12-31 18:03:10|113872.5|113822.5|113864.2|113814.2|113872.7|113822.7|113861.2|113811.2|55
1735668200000|2024-12-31 18:03:20|113864.1|113814.1|113878.1|113828.1|113879.4|113829.4|113860|113810|45
1735668210000|2024-12-31 18:03:30|113878.9|113828.9|113882.4|113832.4|113886|113836|113876.6|113826.6|36
1735668220000|2024-12-31 18:03:40|113882.1|113832.1|113883|113833|113888.8|113838.8|113879.3|113829.3|39
1735668230000|2024-12-31 18:03:50|113881.7|113831.7|113880.7|113830.7|113890.7|113840.7|113876.3|113826.3|46
1735668240000|2024-12-31 18:04:00|113882.2|113832.2|113870.6|113820.6|113883.1|113833.1|113867|113817|50
1735668250000|2024-12-31 18:04:10|113871.3|113821.3|113875.6|113825.6|113878.3|113828.3|113866.1|113816.1|58
1735668260000|2024-12-31 18:04:20|113875.7|113825.7|113880.8|113830.8|113889.6|113839.6|113875.7|113825.7|63
1735668270000|2024-12-31 18:04:30|113882.5|113832.5|113881.7|113831.7|113884.6|113834.6|113875.3|113825.3|54
1735668280000|2024-12-31 18:04:40|113881|113831|113866.5|113816.5|113887.4|113837.4|113862.6|113812.6|53
1735668290000|2024-12-31 18:04:50|113866.6|113816.6|113865.4|113815.4|113870.2|113820.2|113861.4|113811.4|60
1735668300000|2024-12-31 18:05:00|113865.1|113815.1|113867.3|113817.3|113869.6|113819.6|113863.6|113813.6|56
1735668310000|2024-12-31 18:05:10|113868|113818|113868.4|113818.4|113870.5|113820.5|113861.4|113811.4|62
1735668320000|2024-12-31 18:05:20|113870.2|113820.2|113861.4|113811.4|113870.2|113820.2|113860.6|113810.6|41
1735668330000|2024-12-31 18:05:30|113865|113815|113853.3|113803.3|113866.7|113816.7|113850.5|113800.5|42
1735668340000|2024-12-31 18:05:40|113854.2|113804.2|113855.2|113805.2|113858.8|113808.8|113848.2|113798.2|54
1735668350000|2024-12-31 18:05:50|113853.3|113803.3|113854.9|113804.9|113857.5|113807.5|113844.4|113794.4|54
1735668360000|2024-12-31 18:06:00|113852.7|113802.7|113865|113815|113865|113815|113851.5|113801.5|58
1735668370000|2024-12-31 18:06:10|113860.7|113810.7|113860.8|113810.8|113862|113812|113855.4|113805.4|47
1735668380000|2024-12-31 18:06:20|113862.8|113812.8|113870.9|113820.9|113875.3|113825.3|113859.4|113809.4|69
1735668390000|2024-12-31 18:06:30|113869.5|113819.5|113861.8|113811.8|113873|113823|113858.7|113808.7|51
1735668400000|2024-12-31 18:06:40|113861|113811|113862.8|113812.8|113870.6|113820.6|113857.8|113807.8|49
1735668410000|2024-12-31 18:06:50|113865.6|113815.6|113873.7|113823.7|113873.7|113823.7|113863.2|113813.2|62
1735668420000|2024-12-31 18:07:00|113873.6|113823.6|113878.8|113828.8|113878.8|113828.8|113860.5|113810.5|63
1735668430000|2024-12-31 18:07:10|113878.3|113828.3|113875.7|113825.7|113879.3|113829.3|113871.4|113821.4|54
1735668440000|2024-12-31 18:07:20|113875.1|113825.1|113870.1|113820.1|113877.8|113827.8|113868.8|113818.8|56
1735668450000|2024-12-31 18:07:30|113869.2|113819.2|113863.9|113813.9|113870.9|113820.9|113860.7|113810.7|42
1735668460000|2024-12-31 18:07:40|113861.9|113811.9|113844.6|113794.6|113868.1|113818.1|113844.1|113794.1|46
1735668470000|2024-12-31 18:07:50|113844.3|113794.3|113853.4|113803.4|113855.6|113805.6|113843.5|113793.5|47
1735668480000|2024-12-31 18:08:00|113853.9|113803.9|113852.8|113802.8|113854.4|113804.4|113847|113797|38
1735668490000|2024-12-31 18:08:10|113849.3|113799.3|113869.4|113819.4|113869.4|113819.4|113848.7|113798.7|53
1735668500000|2024-12-31 18:08:20|113868.9|113818.9|113870.7|113820.7|113875.1|113825.1|113865.4|113815.4|43
1735668510000|2024-12-31 18:08:30|113872.9|113822.9|113870|113820|113876.6|113826.6|113867.3|113817.3|41
1735668520000|2024-12-31 18:08:40|113869.5|113819.5|113878.1|113828.1|113878.2|113828.2|113865.5|113815.5|52
1735668530000|2024-12-31 18:08:50|113878.2|113828.2|113884.4|113834.4|113884.4|113834.4|113876.3|113826.3|51
1735668540000|2024-12-31 18:09:00|113884.3|113834.3|113895.1|113845.1|113898|113848|113881.7|113831.7|64
1735668550000|2024-12-31 18:09:10|113895.7|113845.7|113873.1|113823.1|113896.4|113846.4|113869.4|113819.4|55
1735668560000|2024-12-31 18:09:20|113872|113822|113873.5|113823.5|113877.7|113827.7|113872|113822|20
1735668570000|2024-12-31 18:09:30|113873.3|113823.3|113865.9|113815.9|113873.3|113823.3|113864.4|113814.4|22
1735668580000|2024-12-31 18:09:40|113865.2|113815.2|113866.5|113816.5|113869.1|113819.1|113865.2|113815.2|10
1735668590000|2024-12-31 18:09:50|113866.3|113816.3|113881.5|113831.5|113891|113841|113866|113816|46
1735668600000|2024-12-31 18:10:00|113882.6|113832.6|113904.3|113854.3|113907.7|113857.7|113882.6|113832.6|55
1735668610000|2024-12-31 18:10:10|113903.7|113853.7|113893.2|113843.2|113906.2|113856.2|113891.1|113841.1|54
1735668620000|2024-12-31 18:10:20|113895.5|113845.5|113903.7|113853.7|113904.6|113854.6|113890.8|113840.8|64
1735668630000|2024-12-31 18:10:30|113901.3|113851.3|113906.4|113856.4|113909.8|113859.8|113899.6|113849.6|57
1735668640000|2024-12-31 18:10:40|113901.3|113851.3|113908.4|113858.4|113913.2|113863.2|113901.3|113851.3|59
1735668650000|2024-12-31 18:10:50|113908.6|113858.6|113903.8|113853.8|113912.2|113862.2|113900.4|113850.4|44
1735668660000|2024-12-31 18:11:00|113906.5|113856.5|113910.3|113860.3|113912.3|113862.3|113901.4|113851.4|61
1735668670000|2024-12-31 18:11:10|113910|113860|113907.1|113857.1|113913.9|113863.9|113901.5|113851.5|39
1735668680000|2024-12-31 18:11:20|113904.3|113854.3|113900.3|113850.3|113908.4|113858.4|113900.3|113850.3|61
1735668690000|2024-12-31 18:11:30|113891.4|113841.4|113897.7|113847.7|113899.7|113849.7|113888.9|113838.9|51
1735668700000|2024-12-31 18:11:40|113901.5|113851.5|113891.1|113841.1|113901.5|113851.5|113887.7|113837.7|56
1735668710000|2024-12-31 18:11:50|113890.8|113840.8|113892.9|113842.9|113895.1|113845.1|113889.9|113839.9|52
1735668720000|2024-12-31 18:12:00|113894.1|113844.1|113891.4|113841.4|113899.3|113849.3|113885.8|113835.8|58
1735668730000|2024-12-31 18:12:10|113891.3|113841.3|113887.4|113837.4|113897.3|113847.3|113886.8|113836.8|27
1735668740000|2024-12-31 18:12:20|113887.5|113837.5|113885.8|113835.8|113887.6|113837.6|113884.6|113834.6|9
1735668750000|2024-12-31 18:12:30|113888.1|113838.1|113885.9|113835.9|113891.1|113841.1|113885.9|113835.9|34
1735668760000|2024-12-31 18:12:40|113886|113836|113896.1|113846.1|113904.1|113854.1|113883.6|113833.6|57
1735668770000|2024-12-31 18:12:50|113899.1|113849.1|113899.5|113849.5|113905.2|113855.2|113897.8|113847.8|46
1735668780000|2024-12-31 18:13:00|113899.3|113849.3|113906.4|113856.4|113907.6|113857.6|113897.7|113847.7|52
1735668790000|2024-12-31 18:13:10|113907.4|113857.4|113918.6|113868.6|113921.2|113871.2|113905.2|113855.2|63
1735668800000|2024-12-31 18:13:20|113920.2|113870.2|113920.2|113870.2|113926.4|113876.4|113916.5|113866.5|63
1735668810000|2024-12-31 18:13:30|113919.9|113869.9|113921.8|113871.8|113926.9|113876.9|113914.5|113864.5|68
1735668820000|2024-12-31 18:13:40|113921.4|113871.4|113918.9|113868.9|113924|113874|113918.2|113868.2|59
1735668830000|2024-12-31 18:13:50|113919.1|113869.1|113923.1|113873.1|113930.8|113880.8|113919.1|113869.1|74
1735668840000|2024-12-31 18:14:00|113926.4|113876.4|113938.3|113888.3|113938.3|113888.3|113918.5|113868.5|66
1735668850000|2024-12-31 18:14:10|113940.7|113890.7|113916.6|113866.6|113941.1|113891.1|113916.6|113866.6|64
1735668860000|2024-12-31 18:14:20|113922.4|113872.4|113914.5|113864.5|113926.2|113876.2|113911.7|113861.7|49
1735668870000|2024-12-31 18:14:30|113914.6|113864.6|113913|113863|113914.6|113864.6|113910.9|113860.9|12
1735668880000|2024-12-31 18:14:40|113916.2|113866.2|113914.9|113864.9|113919.5|113869.5|113913.2|113863.2|34
1735668890000|2024-12-31 18:14:50|113913.9|113863.9|113919.6|113869.6|113923.9|113873.9|113913.7|113863.7|28
1735668900000|2024-12-31 18:15:00|113923|113873|113925.2|113875.2|113931.3|113881.3|113921.7|113871.7|70
1735668910000|2024-12-31 18:15:10|113927.7|113877.7|113926.9|113876.9|113933|113883|113923.4|113873.4|67
1735668920000|2024-12-31 18:15:20|113928.1|113878.1|113919.2|113869.2|113931.5|113881.5|113912|113862|45
1735668930000|2024-12-31 18:15:30|113913.9|113863.9|113898.5|113848.5|113916.7|113866.7|113897.2|113847.2|31
1735668940000|2024-12-31 18:15:40|113899.6|113849.6|113899.2|113849.2|113907|113857|113897.9|113847.9|21
1735668950000|2024-12-31 18:15:50|113899.6|113849.6|113902.4|113852.4|113903.7|113853.7|113896.4|113846.4|37
1735668960000|2024-12-31 18:16:00|113904.9|113854.9|113913.1|113863.1|113915|113865|113902.7|113852.7|49
1735668970000|2024-12-31 18:16:10|113913.3|113863.3|113915.6|113865.6|113916.6|113866.6|113908.6|113858.6|61
1735668980000|2024-12-31 18:16:20|113911.9|113861.9|113917.8|113867.8|113927.1|113877.1|113910.6|113860.6|66
1735668990000|2024-12-31 18:16:30|113919.2|113869.2|113916.4|113866.4|113924.4|113874.4|113912.2|113862.2|64
1735669000000|2024-12-31 18:16:40|113915.2|113865.2|113909.5|113859.5|113919.5|113869.5|113902.9|113852.9|54
1735669010000|2024-12-31 18:16:50|113909.1|113859.1|113903.9|113853.9|113914|113864|113902.2|113852.2|40
1735669020000|2024-12-31 18:17:00|113904.1|113854.1|113902.8|113852.8|113913.6|113863.6|113900.7|113850.7|47
1735669030000|2024-12-31 18:17:10|113902.5|113852.5|113923.4|113873.4|113923.4|113873.4|113900.3|113850.3|53
1735669040000|2024-12-31 18:17:20|113922|113872|113934.1|113884.1|113934.1|113884.1|113919.2|113869.2|56
1735669050000|2024-12-31 18:17:30|113938|113888|113938.2|113888.2|113941.9|113891.9|113935.6|113885.6|64
1735669060000|2024-12-31 18:17:40|113938.1|113888.1|113925.6|113875.6|113940.4|113890.4|113921.6|113871.6|65
1735669070000|2024-12-31 18:17:50|113921.8|113871.8|113911.6|113861.6|113928.9|113878.9|113911.6|113861.6|65
1735669080000|2024-12-31 18:18:00|113912.7|113862.7|113900.5|113850.5|113912.7|113862.7|113899.1|113849.1|34
1735669090000|2024-12-31 18:18:10|113900.4|113850.4|113900.2|113850.2|113902.6|113852.6|113898.2|113848.2|27
1735669100000|2024-12-31 18:18:20|113899.1|113849.1|113894.5|113844.5|113900.8|113850.8|113881.8|113831.8|45
1735669110000|2024-12-31 18:18:30|113896.7|113846.7|113888|113838|113900.1|113850.1|113888|113838|38
1735669120000|2024-12-31 18:18:40|113888.3|113838.3|113895|113845|113897.4|113847.4|113887.8|113837.8|31
1735669130000|2024-12-31 18:18:50|113897.5|113847.5|113900.4|113850.4|113902.7|113852.7|113894.7|113844.7|47
1735669140000|2024-12-31 18:19:00|113899.4|113849.4|113915|113865|113918.7|113868.7|113896.7|113846.7|40
1735669150000|2024-12-31 18:19:10|113914.2|113864.2|113897|113847|113914.2|113864.2|113896.5|113846.5|26
1735669160000|2024-12-31 18:19:20|113898.5|113848.5|113904|113854|113904|113854|113892.1|113842.1|36
1735669170000|2024-12-31 18:19:30|113903.1|113853.1|113908.9|113858.9|113908.9|113858.9|113898.1|113848.1|36
1735669180000|2024-12-31 18:19:40|113908|113858|113909.1|113859.1|113911.3|113861.3|113904.3|113854.3|38
1735669190000|2024-12-31 18:19:50|113908.1|113858.1|113903.1|113853.1|113910.8|113860.8|113899.8|113849.8|33
1735669200000|2024-12-31 18:20:00|113903.3|113853.3|113906.2|113856.2|113907.7|113857.7|113902.5|113852.5|50
1735669210000|2024-12-31 18:20:10|113905|113855|113912.5|113862.5|113913.6|113863.6|113902.7|113852.7|39
1735669220000|2024-12-31 18:20:20|113913.3|113863.3|113908.1|113858.1|113915.9|113865.9|113907.2|113857.2|43
1735669230000|2024-12-31 18:20:30|113909.1|113859.1|113912.6|113862.6|113917.1|113867.1|113907.3|113857.3|57
1735669240000|2024-12-31 18:20:40|113913.7|113863.7|113916.6|113866.6|113919.9|113869.9|113912.8|113862.8|60
1735669250000|2024-12-31 18:20:50|113916|113866|113919.4|113869.4|113921.7|113871.7|113912.4|113862.4|69
1735669260000|2024-12-31 18:21:00|113921|113871|113909|113859|113921.5|113871.5|113908.4|113858.4|54
1735669270000|2024-12-31 18:21:10|113908.6|113858.6|113896.3|113846.3|113911|113861|113896.3|113846.3|31
1735669280000|2024-12-31 18:21:20|113898.8|113848.8|113909.4|113859.4|113910.6|113860.6|113895.6|113845.6|44
1735669290000|2024-12-31 18:21:30|113911.1|113861.1|113911.8|113861.8|113915.5|113865.5|113905.9|113855.9|44
1735669300000|2024-12-31 18:21:40|113912.6|113862.6|113907.8|113857.8|113913.6|113863.6|113905.4|113855.4|40
1735669310000|2024-12-31 18:21:50|113908.8|113858.8|113889.1|113839.1|113909.5|113859.5|113887.9|113837.9|30
1735669320000|2024-12-31 18:22:00|113888.8|113838.8|113882.2|113832.2|113888.8|113838.8|113878.9|113828.9|25
1735669330000|2024-12-31 18:22:10|113881.9|113831.9|113887.4|113837.4|113890.3|113840.3|113881.9|113831.9|29
1735669340000|2024-12-31 18:22:20|113885.1|113835.1|113900.1|113850.1|113906.6|113856.6|113885.1|113835.1|31
1735669350000|2024-12-31 18:22:30|113901.8|113851.8|113903.1|113853.1|113906.4|113856.4|113899.5|113849.5|40
1735669360000|2024-12-31 18:22:40|113902.9|113852.9|113900.8|113850.8|113907|113857|113896.4|113846.4|33
1735669370000|2024-12-31 18:22:50|113903.2|113853.2|113916.3|113866.3|113917.1|113867.1|113903.1|113853.1|25
1735669380000|2024-12-31 18:23:00|113919.4|113869.4|113914.4|113864.4|113925.4|113875.4|113913|113863|65
1735669390000|2024-12-31 18:23:10|113914.5|113864.5|113902.1|113852.1|113923.4|113873.4|113900.9|113850.9|45
1735669400000|2024-12-31 18:23:20|113902.4|113852.4|113900.3|113850.3|113903.1|113853.1|113895.6|113845.6|54
1735669410000|2024-12-31 18:23:30|113896.7|113846.7|113898.1|113848.1|113904.7|113854.7|113894.6|113844.6|53
1735669420000|2024-12-31 18:23:40|113897.9|113847.9|113879.9|113829.9|113900.3|113850.3|113877.7|113827.7|44
1735669430000|2024-12-31 18:23:50|113880|113830|113890.8|113840.8|113901.8|113851.8|113878.4|113828.4|34
1735669440000|2024-12-31 18:24:00|113888.2|113838.2|113891.5|113841.5|113904.9|113854.9|113887.8|113837.8|62
1735669450000|2024-12-31 18:24:10|113891.8|113841.8|113887.6|113837.6|113901.1|113851.1|113885.5|113835.5|63
1735669460000|2024-12-31 18:24:20|113887.5|113837.5|113890.4|113840.4|113895.2|113845.2|113887.5|113837.5|27
1735669470000|2024-12-31 18:24:30|113891.8|113841.8|113896.6|113846.6|113898.3|113848.3|113891.8|113841.8|43
1735669480000|2024-12-31 18:24:40|113897.7|113847.7|113899.6|113849.6|113901.3|113851.3|113888.7|113838.7|55
1735669490000|2024-12-31 18:24:50|113901.9|113851.9|113899.3|113849.3|113903.1|113853.1|113895.5|113845.5|56
1735669500000|2024-12-31 18:25:00|113898.5|113848.5|113897.1|113847.1|113902.5|113852.5|113895.6|113845.6|32
1735669510000|2024-12-31 18:25:10|113900.4|113850.4|113903.5|113853.5|113904.1|113854.1|113897.9|113847.9|26
1735669520000|2024-12-31 18:25:20|113902.6|113852.6|113924.5|113874.5|113924.5|113874.5|113899.7|113849.7|58
1735669530000|2024-12-31 18:25:30|113929|113879|113915|113865|113929.2|113879.2|113909.3|113859.3|57
1735669540000|2024-12-31 18:25:40|113912.5|113862.5|113908.7|113858.7|113917|113867|113907.9|113857.9|51
1735669550000|2024-12-31 18:25:50|113909.4|113859.4|113907.8|113857.8|113916.6|113866.6|113900.6|113850.6|45
1735669560000|2024-12-31 18:26:00|113907.9|113857.9|113896.3|113846.3|113907.9|113857.9|113888.4|113838.4|47
1735669570000|2024-12-31 18:26:10|113897.8|113847.8|113903.5|113853.5|113907.8|113857.8|113895.4|113845.4|41
1735669580000|2024-12-31 18:26:20|113907.3|113857.3|113910.3|113860.3|113917.2|113867.2|113903.5|113853.5|41
1735669590000|2024-12-31 18:26:30|113910.4|113860.4|113914|113864|113924.4|113874.4|113906.6|113856.6|52
1735669600000|2024-12-31 18:26:40|113914.3|113864.3|113926.3|113876.3|113929.9|113879.9|113914.3|113864.3|46
1735669610000|2024-12-31 18:26:50|113927.7|113877.7|113930.2|113880.2|113942.1|113892.1|113927|113877|70
1735669620000|2024-12-31 18:27:00|113927.7|113877.7|113935|113885|113947.9|113897.9|113927.7|113877.7|63
1735669630000|2024-12-31 18:27:10|113934|113884|113935.9|113885.9|113945.2|113895.2|113930.9|113880.9|61
1735669640000|2024-12-31 18:27:20|113935.8|113885.8|113937.3|113887.3|113948|113898|113935.1|113885.1|54
1735669650000|2024-12-31 18:27:30|113937.8|113887.8|113924.9|113874.9|113937.8|113887.8|113919.9|113869.9|58
1735669660000|2024-12-31 18:27:40|113924.6|113874.6|113920.3|113870.3|113931|113881|113917.8|113867.8|45
1735669670000|2024-12-31 18:27:50|113920.5|113870.5|113921.2|113871.2|113928|113878|113919.5|113869.5|38
1735669680000|2024-12-31 18:28:00|113923.6|113873.6|113919.3|113869.3|113923.6|113873.6|113919.1|113869.1|28
1735669690000|2024-12-31 18:28:10|113919.4|113869.4|113914.4|113864.4|113922.1|113872.1|113914.4|113864.4|33
1735669700000|2024-12-31 18:28:20|113913.8|113863.8|113889|113839|113916.4|113866.4|113888.7|113838.7|57
1735669710000|2024-12-31 18:28:30|113889.5|113839.5|113890.6|113840.6|113894.2|113844.2|113887.6|113837.6|64
1735669720000|2024-12-31 18:28:40|113890.5|113840.5|113890.9|113840.9|113894.3|113844.3|113888.1|113838.1|45
1735669730000|2024-12-31 18:28:50|113894.6|113844.6|113890.5|113840.5|113897.1|113847.1|113888.5|113838.5|41
1735669740000|2024-12-31 18:29:00|113896.4|113846.4|113888.9|113838.9|113898.8|113848.8|113887.6|113837.6|55
1735669750000|2024-12-31 18:29:10|113887.8|113837.8|113890.1|113840.1|113893.5|113843.5|113887.3|113837.3|37
1735669760000|2024-12-31 18:29:20|113891.1|113841.1|113890.6|113840.6|113894.4|113844.4|113889.1|113839.1|44
1735669770000|2024-12-31 18:29:30|113891.7|113841.7|113891.8|113841.8|113898|113848|113889.9|113839.9|31
1735669780000|2024-12-31 18:29:40|113891.7|113841.7|113887.9|113837.9|113892.2|113842.2|113887.8|113837.8|29
1735669790000|2024-12-31 18:29:50|113887.8|113837.8|113891.7|113841.7|113893.5|113843.5|113886.8|113836.8|37
1735669800000|2024-12-31 18:30:00|113890.2|113840.2|113909.8|113859.8|113912.4|113862.4|113890.2|113840.2|58
1735669810000|2024-12-31 18:30:10|113909.6|113859.6|113914.6|113864.6|113918|113868|113909.6|113859.6|28
1735669820000|2024-12-31 18:30:20|113910.8|113860.8|113928.8|113878.8|113931.1|113881.1|113910.8|113860.8|57
1735669830000|2024-12-31 18:30:30|113931.5|113881.5|113934.8|113884.8|113937.8|113887.8|113922.8|113872.8|48
1735669840000|2024-12-31 18:30:40|113934.6|113884.6|113932.1|113882.1|113937.9|113887.9|113925.4|113875.4|58
1735669850000|2024-12-31 18:30:50|113932.8|113882.8|113929.6|113879.6|113934|113884|113920.5|113870.5|61
1735669860000|2024-12-31 18:31:00|113930|113880|113926.3|113876.3|113930|113880|113922.5|113872.5|45
1735669870000|2024-12-31 18:31:10|113926.1|113876.1|113907.7|113857.7|113927.1|113877.1|113907.7|113857.7|31
1735669880000|2024-12-31 18:31:20|113909.7|113859.7|113905|113855|113909.7|113859.7|113897.8|113847.8|62
1735669890000|2024-12-31 18:31:30|113905.2|113855.2|113903.3|113853.3|113907.1|113857.1|113901.4|113851.4|45
1735669900000|2024-12-31 18:31:40|113904|113854|113906|113856|113906.6|113856.6|113900.1|113850.1|48
1735669910000|2024-12-31 18:31:50|113905|113855|113902.4|113852.4|113906.8|113856.8|113896.9|113846.9|51
1735669920000|2024-12-31 18:32:00|113902.9|113852.9|113887.6|113837.6|113905.4|113855.4|113887.6|113837.6|70
1735669930000|2024-12-31 18:32:10|113889.6|113839.6|113882.8|113832.8|113892.6|113842.6|113877.4|113827.4|65
1735669940000|2024-12-31 18:32:20|113883.6|113833.6|113886.6|113836.6|113893.1|113843.1|113882.1|113832.1|49
1735669950000|2024-12-31 18:32:30|113885.2|113835.2|113875.4|113825.4|113886.4|113836.4|113869|113819|62
1735669960000|2024-12-31 18:32:40|113874.4|113824.4|113881.2|113831.2|113883.7|113833.7|113870.4|113820.4|64
1735669970000|2024-12-31 18:32:50|113881.9|113831.9|113889.8|113839.8|113891.8|113841.8|113879.1|113829.1|43
1735669980000|2024-12-31 18:33:00|113889.6|113839.6|113894.7|113844.7|113895.5|113845.5|113887.6|113837.6|22
1735669990000|2024-12-31 18:33:10|113895.3|113845.3|113902.3|113852.3|113903.6|113853.6|113892.1|113842.1|44
1735670000000|2024-12-31 18:33:20|113903|113853|113903.2|113853.2|113904.2|113854.2|113897|113847|27
1735670010000|2024-12-31 18:33:30|113903.1|113853.1|113895.6|113845.6|113904.4|113854.4|113894.6|113844.6|53
1735670020000|2024-12-31 18:33:40|113895.7|113845.7|113911|113861|113911.3|113861.3|113895.7|113845.7|47
1735670030000|2024-12-31 18:33:50|113911.3|113861.3|113910.3|113860.3|113913.9|113863.9|113908.9|113858.9|20
1735670040000|2024-12-31 18:34:00|113912.3|113862.3|113910.5|113860.5|113912.9|113862.9|113908.3|113858.3|27
1735670050000|2024-12-31 18:34:10|113910.6|113860.6|113897.3|113847.3|113910.6|113860.6|113890.8|113840.8|63
1735670060000|2024-12-31 18:34:20|113896.8|113846.8|113895.6|113845.6|113903.3|113853.3|113893.2|113843.2|49
1735670070000|2024-12-31 18:34:30|113896.5|113846.5|113900.5|113850.5|113901|113851|113887.9|113837.9|44
1735670080000|2024-12-31 18:34:40|113898.3|113848.3|113902.6|113852.6|113905|113855|113897.9|113847.9|41
1735670090000|2024-12-31 18:34:50|113902.7|113852.7|113903.9|113853.9|113908.6|113858.6|113898.6|113848.6|45
1735670100000|2024-12-31 18:35:00|113902.3|113852.3|113898|113848|113908.6|113858.6|113898|113848|42
1735670110000|2024-12-31 18:35:10|113894|113844|113881.6|113831.6|113896.6|113846.6|113879.4|113829.4|33
1735670120000|2024-12-31 18:35:20|113881.5|113831.5|113862.9|113812.9|113882.3|113832.3|113860.4|113810.4|31
1735670130000|2024-12-31 18:35:30|113858.3|113808.3|113878.7|113828.7|113882|113832|113858.3|113808.3|38
1735670140000|2024-12-31 18:35:40|113880.3|113830.3|113903.6|113853.6|113906.7|113856.7|113880.3|113830.3|60
1735670150000|2024-12-31 18:35:50|113904|113854|113915.8|113865.8|113917.1|113867.1|113902.2|113852.2|41
1735670160000|2024-12-31 18:36:00|113913.9|113863.9|113918.1|113868.1|113918.7|113868.7|113913.7|113863.7|28
1735670170000|2024-12-31 18:36:10|113917.4|113867.4|113924.6|113874.6|113928.2|113878.2|113917.4|113867.4|21
1735670180000|2024-12-31 18:36:20|113924.7|113874.7|113919.3|113869.3|113932.3|113882.3|113919.3|113869.3|43
1735670190000|2024-12-31 18:36:30|113917.8|113867.8|113918.5|113868.5|113922.2|113872.2|113909.1|113859.1|47
1735670200000|2024-12-31 18:36:40|113918.7|113868.7|113913.4|113863.4|113918.7|113868.7|113911.7|113861.7|24
1735670210000|2024-12-31 18:36:50|113913.2|113863.2|113911.2|113861.2|113916.1|113866.1|113905.5|113855.5|39
1735670220000|2024-12-31 18:37:00|113913|113863|113911.2|113861.2|113914.1|113864.1|113906.4|113856.4|29
1735670230000|2024-12-31 18:37:10|113912.1|113862.1|113898.2|113848.2|113912.2|113862.2|113890.7|113840.7|58
1735670240000|2024-12-31 18:37:20|113898.1|113848.1|113891.4|113841.4|113900.9|113850.9|113884.8|113834.8|62
1735670250000|2024-12-31 18:37:30|113894.5|113844.5|113908.2|113858.2|113910.4|113860.4|113888.3|113838.3|59
1735670260000|2024-12-31 18:37:40|113908.9|113858.9|113909.6|113859.6|113913.4|113863.4|113902.4|113852.4|47
1735670270000|2024-12-31 18:37:50|113909.2|113859.2|113911.6|113861.6|113913.5|113863.5|113904.2|113854.2|48
1735670280000|2024-12-31 18:38:00|113910.5|113860.5|113901.1|113851.1|113910.7|113860.7|113897.4|113847.4|55
1735670290000|2024-12-31 18:38:10|113900.1|113850.1|113889.7|113839.7|113903.7|113853.7|113885.8|113835.8|37
1735670300000|2024-12-31 18:38:20|113887.9|113837.9|113892.7|113842.7|113899.8|113849.8|113885.6|113835.6|44
1735670310000|2024-12-31 18:38:30|113885.5|113835.5|113886.2|113836.2|113891.7|113841.7|113881.7|113831.7|41
1735670320000|2024-12-31 18:38:40|113884.2|113834.2|113881.4|113831.4|113889.2|113839.2|113879.7|113829.7|45
1735670330000|2024-12-31 18:38:50|113881.5|113831.5|113878.6|113828.6|113884.5|113834.5|113875.2|113825.2|48
1735670340000|2024-12-31 18:39:00|113879.4|113829.4|113884.7|113834.7|113886.6|113836.6|113879.4|113829.4|45
1735670350000|2024-12-31 18:39:10|113884.8|113834.8|113878.8|113828.8|113885|113835|113878.1|113828.1|25
1735670360000|2024-12-31 18:39:20|113876.3|113826.3|113877.5|113827.5|113877.9|113827.9|113872.1|113822.1|30
1735670370000|2024-12-31 18:39:30|113879.1|113829.1|113877.7|113827.7|113879.8|113829.8|113875|113825|24
1735670380000|2024-12-31 18:39:40|113878.1|113828.1|113876.7|113826.7|113878.7|113828.7|113875.9|113825.9|22
1735670390000|2024-12-31 18:39:50|113877|113827|113884.1|113834.1|113886.3|113836.3|113873.4|113823.4|21
1735670400000|2024-12-31 18:40:00|113884.2|113834.2|113878.1|113828.1|113885.5|113835.5|113878.1|113828.1|18
1735670410000|2024-12-31 18:40:10|113878.4|113828.4|113864.3|113814.3|113878.4|113828.4|113862.7|113812.7|29
1735670420000|2024-12-31 18:40:20|113864.2|113814.2|113874|113824|113883.4|113833.4|113864.2|113814.2|52
1735670430000|2024-12-31 18:40:30|113873.2|113823.2|113858.7|113808.7|113873.5|113823.5|113857.5|113807.5|41
1735670440000|2024-12-31 18:40:40|113858.9|113808.9|113857.6|113807.6|113858.9|113808.9|113854.7|113804.7|28
1735670450000|2024-12-31 18:40:50|113857.1|113807.1|113855.4|113805.4|113859.1|113809.1|113854.4|113804.4|26
1735670460000|2024-12-31 18:41:00|113855.5|113805.5|113870.8|113820.8|113871.2|113821.2|113855.5|113805.5|37
1735670470000|2024-12-31 18:41:10|113868.9|113818.9|113884.6|113834.6|113884.6|113834.6|113868.9|113818.9|27
1735670480000|2024-12-31 18:41:20|113884.8|113834.8|113882.6|113832.6|113884.9|113834.9|113881|113831|18
1735670490000|2024-12-31 18:41:30|113882.1|113832.1|113885.6|113835.6|113887.5|113837.5|113881.4|113831.4|14
1735670500000|2024-12-31 18:41:40|113885.9|113835.9|113886.4|113836.4|113886.4|113836.4|113881|113831|14
1735670510000|2024-12-31 18:41:50|113887.4|113837.4|113914|113864|113916.1|113877.4|113885.4|113835.4|20
1735670520000|2024-12-31 18:42:00|113913.9|113863.9|113923.8|113873.8|113934.9|113884.9|113913.7|113863.7|42
1735670530000|2024-12-31 18:42:10|113924.1|113874.1|113917.6|113867.6|113934.8|113884.8|113914.8|113864.8|27
1735670540000|2024-12-31 18:42:20|113916.6|113866.6|113899.4|113849.4|113917.7|113867.7|113899.4|113849.4|42
1735670550000|2024-12-31 18:42:30|113898.8|113848.8|113895.2|113845.2|113898.8|113848.8|113893.6|113843.6|24
1735670560000|2024-12-31 18:42:40|113895.1|113845.1|113892.6|113842.6|113896.7|113846.7|113890|113840|27
1735670570000|2024-12-31 18:42:50|113891.4|113841.4|113891.1|113841.1|113892.5|113842.5|113889|113839|15
1735670580000|2024-12-31 18:43:00|113892|113842|113889|113839|113892|113842|113880.7|113830.7|47
1735670590000|2024-12-31 18:43:10|113888|113838|113882.1|113832.1|113888|113838|113880.7|113830.7|31
1735670600000|2024-12-31 18:43:20|113881.6|113831.6|113871.2|113821.2|113882.2|113832.2|113871.2|113821.2|13
1735670610000|2024-12-31 18:43:30|113871.3|113821.3|113872.2|113822.2|113876.4|113826.4|113870.3|113820.3|30
1735670620000|2024-12-31 18:43:40|113872.1|113822.1|113878|113828|113881.4|113831.4|113870.4|113820.4|44
1735670630000|2024-12-31 18:43:50|113878.4|113828.4|113876.9|113826.9|113881.7|113831.7|113874.5|113824.5|40
1735670640000|2024-12-31 18:44:00|113877|113827|113872.4|113822.4|113879|113829|113871.3|113821.3|37
1735670650000|2024-12-31 18:44:10|113872.6|113822.6|113882.6|113832.6|113882.6|113832.6|113870.4|113820.4|47
1735670660000|2024-12-31 18:44:20|113879.2|113829.2|113874.5|113824.5|113880.7|113830.7|113873.2|113823.2|49
1735670670000|2024-12-31 18:44:30|113877.5|113827.5|113874.1|113824.1|113880.1|113830.1|113872.2|113822.2|39
1735670680000|2024-12-31 18:44:40|113873.9|113823.9|113856.7|113806.7|113876.1|113826.1|113856.7|113806.7|46
1735670690000|2024-12-31 18:44:50|113856.5|113806.5|113849.1|113799.1|113861.6|113811.6|113847.1|113797.1|36
1735670700000|2024-12-31 18:45:00|113848.2|113798.2|113855|113805|113859|113809|113843.2|113793.2|51
1735670710000|2024-12-31 18:45:10|113854.7|113804.7|113855.9|113805.9|113859.4|113809.4|113853.8|113803.8|11
1735670720000|2024-12-31 18:45:20|113855.7|113805.7|113871.1|113821.1|113871.1|113821.1|113855.1|113805.1|32
1735670730000|2024-12-31 18:45:30|113869.9|113819.9|113873.5|113823.5|113874.9|113824.9|113867.1|113817.1|37
1735670740000|2024-12-31 18:45:40|113873|113823|113875.6|113825.6|113875.6|113825.6|113871.3|113821.3|23
1735670750000|2024-12-31 18:45:50|113875.8|113825.8|113876.5|113826.5|113877.5|113827.5|113872.8|113822.8|35
1735670760000|2024-12-31 18:46:00|113876.2|113826.2|113882.1|113832.1|113882.1|113832.1|113872.4|113822.4|17
1735670770000|2024-12-31 18:46:10|113881.1|113831.1|113885|113835|113885.5|113835.5|113880.1|113830.1|22
1735670780000|2024-12-31 18:46:20|113885.6|113835.6|113883|113833|113886.6|113836.6|113877.2|113827.2|40
1735670790000|2024-12-31 18:46:30|113882.5|113832.5|113884.6|113834.6|113886.1|113836.1|113882.5|113832.5|15
1735670800000|2024-12-31 18:46:40|113885.7|113835.7|113878.1|113828.1|113885.8|113835.8|113875.3|113825.3|31
1735670810000|2024-12-31 18:46:50|113878.3|113828.3|113896.7|113846.7|113896.7|113846.7|113871|113821|39
1735670820000|2024-12-31 18:47:00|113897.1|113847.1|113897.3|113847.3|113899.2|113849.2|113890.5|113840.5|51
1735670830000|2024-12-31 18:47:10|113896.7|113846.7|113888.5|113838.5|113899.4|113849.4|113887.9|113837.9|30
1735670840000|2024-12-31 18:47:20|113888.6|113838.6|113882|113832|113889.5|113839.5|113878.6|113828.6|21
1735670850000|2024-12-31 18:47:30|113880.4|113830.4|113881.5|113831.5|113881.5|113831.5|113880.1|113830.1|8
1735670860000|2024-12-31 18:47:40|113880.9|113830.9|113874.7|113824.7|113882.2|113832.2|113874.5|113824.5|18
1735670870000|2024-12-31 18:47:50|113875|113825|113878.3|113828.3|113879.6|113829.6|113874.4|113824.4|14
1735670880000|2024-12-31 18:48:00|113876.4|113826.4|113875.2|113825.2|113877.6|113827.6|113875.1|113825.1|10
1735670890000|2024-12-31 18:48:10|113876.7|113826.7|113866.3|113816.3|113876.9|113826.9|113865.7|113815.7|47
1735670900000|2024-12-31 18:48:20|113867.1|113817.1|113862|113812|113869.2|113819.2|113859.1|113809.1|48
1735670910000|2024-12-31 18:48:30|113862.4|113812.4|113860.7|113810.7|113866.2|113816.2|113859.7|113809.7|43
1735670920000|2024-12-31 18:48:40|113862.2|113812.2|113864.6|113814.6|113866.3|113816.3|113860.6|113810.6|41
1735670930000|2024-12-31 18:48:50|113864.1|113814.1|113865.6|113815.6|113867|113817|113863.4|113813.4|12
1735670940000|2024-12-31 18:49:00|113866.7|113816.7|113867.8|113817.8|113872.2|113822.2|113858.2|113808.2|26
1735670950000|2024-12-31 18:49:10|113868.3|113818.3|113873.2|113823.2|113876.3|113826.3|113868.1|113818.1|24
1735670960000|2024-12-31 18:49:20|113874.5|113824.5|113878.9|113828.9|113878.9|113828.9|113871.9|113821.9|21
1735670970000|2024-12-31 18:49:30|113879.5|113829.5|113879.1|113829.1|113882|113832|113877.3|113827.3|22
1735670980000|2024-12-31 18:49:40|113878.1|113828.1|113873.8|113823.8|113880.6|113830.6|113872.9|113822.9|19
1735670990000|2024-12-31 18:49:50|113874.8|113824.8|113880.5|113830.5|113881.5|113831.5|113874.8|113824.8|20
1735671000000|2024-12-31 18:50:00|113879|113829|113869.7|113819.7|113879|113829|113867.7|113817.7|21
1735671010000|2024-12-31 18:50:10|113870.1|113820.1|113872.2|113822.2|113879.5|113829.5|113870.1|113820.1|42
1735671020000|2024-12-31 18:50:20|113871.6|113821.6|113869.2|113819.2|113875.2|113825.2|113868.8|113818.8|24
1735671030000|2024-12-31 18:50:30|113870.3|113820.3|113868.8|113818.8|113873.6|113823.6|113865.7|113815.7|35
1735671040000|2024-12-31 18:50:40|113868.5|113818.5|113868|113818|113872.5|113822.5|113865.1|113815.1|35
1735671050000|2024-12-31 18:50:50|113867.4|113817.4|113866.7|113816.7|113874.2|113824.2|113864.8|113814.8|48
1735671060000|2024-12-31 18:51:00|113867.7|113817.7|113878.1|113828.1|113880.1|113830.1|113866.9|113816.9|21
1735671070000|2024-12-31 18:51:10|113878|113828|113879.5|113829.5|113881.7|113831.7|113873.1|113823.1|32
1735671080000|2024-12-31 18:51:20|113878.4|113828.4|113886.9|113836.9|113887.9|113837.9|113875.1|113825.1|29
1735671090000|2024-12-31 18:51:30|113886.5|113836.5|113888.8|113838.8|113889.6|113839.6|113885.4|113835.4|21
1735671100000|2024-12-31 18:51:40|113887.2|113837.2|113891.5|113841.5|113892.3|113842.3|113887.2|113837.2|21
1735671110000|2024-12-31 18:51:50|113891.6|113841.6|113891.8|113841.8|113892.2|113842.2|113887.8|113837.8|16
1735671120000|2024-12-31 18:52:00|113888.9|113838.9|113894.4|113844.4|113898.8|113848.8|113888.9|113838.9|29
1735671130000|2024-12-31 18:52:10|113894.6|113844.6|113901.3|113851.3|113901.9|113851.9|113894.6|113844.6|19
1735671140000|2024-12-31 18:52:20|113900.1|113850.1|113901.7|113851.7|113902.6|113852.6|113896|113846|34
1735671150000|2024-12-31 18:52:30|113903|113853|113900.3|113850.3|113904|113854|113898.4|113848.4|18
1735671160000|2024-12-31 18:52:40|113900|113850|113880.2|113830.2|113902.3|113852.3|113878.1|113828.1|37
1735671170000|2024-12-31 18:52:50|113880|113830|113880.7|113830.7|113880.9|113830.9|113875.1|113825.1|38
1735671180000|2024-12-31 18:53:00|113878|113828|113893.3|113843.3|113895.8|113845.8|113875.8|113825.8|36
1735671190000|2024-12-31 18:53:10|113893.9|113843.9|113897.3|113847.3|113897.5|113847.5|113892.7|113842.7|30
1735671200000|2024-12-31 18:53:20|113897|113847|113897.1|113847.1|113898.8|113848.8|113894.6|113844.6|24
1735671210000|2024-12-31 18:53:30|113897|113847|113901.4|113851.4|113901.4|113851.4|113897|113847|14
1735671220000|2024-12-31 18:53:40|113901.3|113851.3|113899.4|113849.4|113904.2|113854.2|113891|113841|31
1735671230000|2024-12-31 18:53:50|113899.9|113849.9|113902.1|113852.1|113903.5|113853.5|113899.2|113849.2|16
1735671240000|2024-12-31 18:54:00|113901.3|113851.3|113909.1|113859.1|113909.1|113859.1|113900.2|113850.2|20
1735671250000|2024-12-31 18:54:10|113908.5|113858.5|113906.5|113856.5|113908.5|113858.5|113906|113856|12
1735671260000|2024-12-31 18:54:20|113906.6|113856.6|113907.5|113857.5|113908.9|113858.9|113900.3|113850.3|31
1735671270000|2024-12-31 18:54:30|113907.3|113857.3|113911|113861|113911|113861|113906.7|113856.7|9
1735671280000|2024-12-31 18:54:40|113911.8|113861.8|113905.2|113855.2|113912.7|113862.7|113901.6|113851.6|37
1735671290000|2024-12-31 18:54:50|113904.6|113854.6|113905.2|113855.2|113907.3|113857.3|113902.5|113852.5|20
1735671300000|2024-12-31 18:55:00|113904.7|113854.7|113890.6|113840.6|113908.1|113858.1|113887.4|113837.4|47
1735671310000|2024-12-31 18:55:10|113889.3|113839.3|113895.7|113845.7|113897.8|113847.8|113889.3|113839.3|28
1735671320000|2024-12-31 18:55:20|113894.6|113844.6|113895|113845|113897|113847|113891.2|113841.2|54
1735671330000|2024-12-31 18:55:30|113893.7|113843.7|113895.5|113845.5|113899.7|113849.7|113891.1|113841.1|19
1735671340000|2024-12-31 18:55:40|113901.2|113851.2|113891.5|113841.5|113902.9|113852.9|113888.1|113838.1|43
1735671350000|2024-12-31 18:55:50|113892.3|113842.3|113891.7|113841.7|113899.6|113849.6|113887.1|113837.1|26
1735671360000|2024-12-31 18:56:00|113892|113842|113885.3|113835.3|113892.5|113842.5|113883|113833|22
1735671370000|2024-12-31 18:56:10|113885|113835|113875|113825|113885.4|113835.4|113875|113825|15
1735671380000|2024-12-31 18:56:20|113874.3|113824.3|113877.1|113827.1|113879.6|113829.6|113872.1|113822.1|30
1735671390000|2024-12-31 18:56:30|113875.9|113825.9|113876|113826|113876.6|113826.6|113875|113825|6
1735671400000|2024-12-31 18:56:40|113877.8|113827.8|113876.4|113826.4|113881.7|113831.7|113874.8|113824.8|20
1735671410000|2024-12-31 18:56:50|113875.4|113825.4|113881.8|113831.8|113883.7|113833.7|113875.4|113825.4|15
1735671420000|2024-12-31 18:57:00|113881.9|113831.9|113882.7|113832.7|113885.2|113835.2|113881.9|113831.9|14
1735671430000|2024-12-31 18:57:10|113882.8|113832.8|113894|113844|113896.5|113846.5|113881.9|113831.9|36
1735671440000|2024-12-31 18:57:20|113894.4|113844.4|113912|113862|113913.8|113863.8|113894.4|113844.4|41
1735671450000|2024-12-31 18:57:30|113909.2|113859.2|113904.4|113854.4|113927.9|113877.9|113904|113854|61
1735671460000|2024-12-31 18:57:40|113904|113854|113897.4|113847.4|113908.1|113858.1|113897.4|113847.4|29
1735671470000|2024-12-31 18:57:50|113898.1|113848.1|113904.1|113854.1|113905.2|113855.2|113898.1|113848.1|23
1735671480000|2024-12-31 18:58:00|113904.5|113854.5|113887|113837|113906.3|113856.3|113887|113837|22
1735671490000|2024-12-31 18:58:10|113892.4|113842.4|113892.4|113842.4|113895.2|113845.2|113892.4|113842.4|14
1735671500000|2024-12-31 18:58:20|113892.6|113842.6|113889.5|113839.5|113893.7|113843.7|113889.5|113839.5|12
1735671510000|2024-12-31 18:58:30|113889.4|113839.4|113894.4|113844.4|113895.6|113845.6|113889.4|113839.4|12
1735671520000|2024-12-31 18:58:40|113895.4|113845.4|113899.1|113849.1|113901.1|113851.1|113893.8|113843.8|35
1735671530000|2024-12-31 18:58:50|113900.5|113850.5|113902.6|113852.6|113903|113853|113899|113849|13
1735671540000|2024-12-31 18:59:00|113902.8|113852.8|113905.2|113855.2|113905.4|113855.4|113902.8|113852.8|5
1735671550000|2024-12-31 18:59:10|113905.1|113855.1|113904.8|113854.8|113905.8|113855.8|113899.7|113849.7|21
1735671560000|2024-12-31 18:59:20|113905.2|113855.2|113906.5|113856.5|113906.7|113856.7|113898.9|113848.9|20
1735671570000|2024-12-31 18:59:30|113906.7|113856.7|113911.9|113861.9|113911.9|113861.9|113906.5|113856.5|14
1735671580000|2024-12-31 18:59:40|113912|113862|113913|113863|113914.3|113864.3|113908.8|113858.8|13
1735671590000|2024-12-31 18:59:50|113913.4|113863.4|113918.2|113868.2|113918.8|113868.8|113913.4|113863.4|17
1735671600000|2024-12-31 19:00:00|113918.3|113868.3|113915.5|113865.5|113933.4|113883.4|113915.3|113865.3|44
1735671610000|2024-12-31 19:00:10|113916.5|113866.5|113908|113858|113919|113869|113907|113857|21
1735671620000|2024-12-31 19:00:20|113909|113859|113909.7|113859.7|113915|113865|113905.6|113855.6|53
1735671630000|2024-12-31 19:00:30|113909.5|113859.5|113906|113856|113913|113863|113903.1|113853.1|53
1735671640000|2024-12-31 19:00:40|113906.1|113856.1|113903|113853|113908.1|113858.1|113901.7|113851.7|39
1735671650000|2024-12-31 19:00:50|113904.1|113854.1|113902.8|113852.8|113912.7|113862.7|113900.3|113850.3|27
1735671660000|2024-12-31 19:01:00|113902.7|113852.7|113910.9|113860.9|113911.2|113861.2|113902.2|113852.2|17
1735671670000|2024-12-31 19:01:10|113910.1|113860.1|113910.7|113860.7|113911.3|113861.3|113909.1|113859.1|7
1735671680000|2024-12-31 19:01:20|113910.8|113860.8|113900.7|113850.7|113910.8|113860.8|113900.7|113850.7|15
1735671690000|2024-12-31 19:01:30|113900.5|113850.5|113902.2|113852.2|113907.6|113857.6|113898.8|113848.8|24
1735671700000|2024-12-31 19:01:40|113903.9|113853.9|113905.9|113855.9|113910.7|113860.7|113902.7|113852.7|15
1735671710000|2024-12-31 19:01:50|113905.8|113855.8|113914.4|113864.4|113916.2|113866.2|113905.8|113855.8|9
1735671720000|2024-12-31 19:02:00|113915.4|113865.4|113919.5|113869.5|113922.6|113872.6|113915.4|113865.4|7
1735671730000|2024-12-31 19:02:10|113921.6|113871.6|113927.8|113877.8|113932.1|113882.1|113920.4|113870.4|34
1735671740000|2024-12-31 19:02:20|113928.2|113878.2|113932.9|113882.9|113935.1|113885.1|113927.8|113877.8|28
1735671750000|2024-12-31 19:02:30|113934.3|113884.3|113936.9|113886.9|113936.9|113886.9|113931.6|113881.6|15
1735671760000|2024-12-31 19:02:40|113936.2|113886.2|113929.9|113879.9|113938.7|113888.7|113927.9|113877.9|14
1735671770000|2024-12-31 19:02:50|113929.8|113879.8|113943.4|113893.4|113944.6|113894.6|113929.8|113879.8|28
1735671780000|2024-12-31 19:03:00|113943.5|113893.5|113945.7|113895.7|113951.3|113901.3|113940.8|113890.8|37
1735671790000|2024-12-31 19:03:10|113944.5|113894.5|113940.9|113890.9|113946.9|113896.9|113937.3|113887.3|33
1735671800000|2024-12-31 19:03:20|113940.7|113890.7|113935.8|113885.8|113943.5|113893.5|113935.4|113885.4|23
1735671810000|2024-12-31 19:03:30|113935.7|113885.7|113938.2|113888.2|113938.4|113888.4|113935.7|113885.7|11
1735671820000|2024-12-31 19:03:40|113938.1|113888.1|113938.1|113888.1|113938.1|113888.1|113938.1|113888.1|1
1735671830000|2024-12-31 19:03:50|113936.3|113886.3|113922.6|113872.6|113936.3|113886.3|113920.5|113870.5|31
1735671840000|2024-12-31 19:04:00|113923.7|113873.7|113923.9|113873.9|113926.5|113876.5|113922.4|113872.4|25
1735671850000|2024-12-31 19:04:10|113923.7|113873.7|113912.1|113862.1|113923.7|113873.7|113912|113862|8
1735671860000|2024-12-31 19:04:20|113912.2|113862.2|113909.8|113859.8|113915.4|113865.4|113907.6|113857.6|22
1735671870000|2024-12-31 19:04:30|113909.9|113859.9|113905.5|113855.5|113912.4|113862.4|113905.5|113855.5|25
1735671880000|2024-12-31 19:04:40|113904.3|113854.3|113911|113861|113912|113862|113904.3|113854.3|18
1735671890000|2024-12-31 19:04:50|113911.7|113861.7|113911.5|113861.5|113914.4|113864.4|113910|113860|22
1735671900000|2024-12-31 19:05:00|113911.7|113861.7|113907.3|113857.3|113912.3|113862.3|113904.5|113854.5|44
1735671910000|2024-12-31 19:05:10|113908.9|113858.9|113916.4|113866.4|113917.8|113867.8|113908.9|113858.9|24
1735671920000|2024-12-31 19:05:20|113916.3|113866.3|113907.7|113857.7|113919.1|113869.1|113907.7|113857.7|16
1735671930000|2024-12-31 19:05:30|113905.6|113855.6|113899.7|113849.7|113908.2|113858.2|113898.7|113848.7|21
1735671940000|2024-12-31 19:05:40|113900.1|113850.1|113896|113846|113902.2|113852.2|113896|113846|46
1735671950000|2024-12-31 19:05:50|113895|113845|113901.9|113851.9|113902|113852|113895|113845|28
1735671960000|2024-12-31 19:06:00|113900.6|113850.6|113899.5|113849.5|113907.6|113857.6|113896.8|113846.8|55
1735671970000|2024-12-31 19:06:10|113900|113850|113900.4|113850.4|113902.6|113852.6|113898.8|113848.8|17
1735671980000|2024-12-31 19:06:20|113901.9|113851.9|113899.9|113849.9|113907.4|113857.4|113899.7|113849.7|26
1735671990000|2024-12-31 19:06:30|113900.8|113850.8|113900.2|113850.2|113901|113851|113897.2|113847.2|17
1735672000000|2024-12-31 19:06:40|113898.4|113848.4|113900.7|113850.7|113902.7|113852.7|113898.4|113848.4|25
1735672010000|2024-12-31 19:06:50|113900.3|113850.3|113883.6|113833.6|113900.3|113850.3|113881.4|113831.4|50
1735672020000|2024-12-31 19:07:00|113883.8|113833.8|113882.2|113832.2|113885.1|113835.1|113879.7|113829.7|43
1735672030000|2024-12-31 19:07:10|113880.1|113830.1|113889.8|113839.8|113891.6|113841.6|113878.8|113828.8|31
1735672040000|2024-12-31 19:07:20|113890.5|113840.5|113892.3|113842.3|113892.9|113842.9|113885.9|113835.9|14
1735672050000|2024-12-31 19:07:30|113892.5|113842.5|113892.3|113842.3|113892.5|113842.5|113892.3|113842.3|4
1735672060000|2024-12-31 19:07:40|113892.4|113842.4|113883.8|113833.8|113892.4|113842.4|113883.5|113833.5|14
1735672070000|2024-12-31 19:07:50|113886.5|113836.5|113875.4|113825.4|113887.5|113837.5|113872.5|113822.5|23
1735672080000|2024-12-31 19:08:00|113875.5|113825.5|113859.1|113809.1|113875.5|113825.5|113857|113807|41
1735672090000|2024-12-31 19:08:10|113859.9|113809.9|113858.8|113808.8|113861|113811|113855.6|113805.6|25
1735672100000|2024-12-31 19:08:20|113858.7|113808.7|113869.6|113819.6|113871|113821|113852.4|113802.4|52
1735672110000|2024-12-31 19:08:30|113871.3|113821.3|113861.7|113811.7|113872.2|113822.2|113857.7|113807.7|55
1735672120000|2024-12-31 19:08:40|113862.9|113812.9|113859.5|113809.5|113863.4|113813.4|113858.8|113808.8|21
1735672130000|2024-12-31 19:08:50|113858.8|113808.8|113860.4|113810.4|113861.4|113811.4|113857.8|113807.8|28
1735672140000|2024-12-31 19:09:00|113860.6|113810.6|113872.1|113822.1|113872.1|113822.1|113860.2|113810.2|39
1735672150000|2024-12-31 19:09:10|113872.2|113822.2|113870.9|113820.9|113873.4|113823.4|113867.5|113817.5|26
1735672160000|2024-12-31 19:09:20|113871|113821|113868.8|113818.8|113873.1|113823.1|113866.7|113816.7|18
1735672170000|2024-12-31 19:09:30|113869.1|113819.1|113861.2|113811.2|113869.8|113819.8|113857.1|113807.1|18
1735672180000|2024-12-31 19:09:40|113861.3|113811.3|113863.6|113813.6|113871.6|113821.6|113860.5|113810.5|46
1735672190000|2024-12-31 19:09:50|113861|113811|113855.7|113805.7|113864.6|113814.6|113855.3|113805.3|21
1735672200000|2024-12-31 19:10:00|113854.2|113804.2|113846.4|113796.4|113854.2|113804.2|113842.1|113792.1|50
1735672210000|2024-12-31 19:10:10|113844.7|113794.7|113841.2|113791.2|113844.7|113794.7|113839.3|113789.3|42
1735672220000|2024-12-31 19:10:20|113843.2|113793.2|113840.5|113790.5|113844.7|113794.7|113839.9|113789.9|39
1735672230000|2024-12-31 19:10:30|113841.6|113791.6|113841.4|113791.4|113843.2|113793.2|113839.6|113789.6|16
1735672240000|2024-12-31 19:10:40|113841.6|113791.6|113844.3|113794.3|113844.7|113794.7|113841.4|113791.4|10
1735672250000|2024-12-31 19:10:50|113844.2|113794.2|113845.1|113795.1|113848.7|113798.7|113843.3|113793.3|27
1735672260000|2024-12-31 19:11:00|113845|113795|113844.8|113794.8|113848.4|113798.4|113843.3|113793.3|21
1735672270000|2024-12-31 19:11:10|113844.4|113794.4|113831.6|113781.6|113844.5|113794.5|113828.7|113778.7|50
1735672280000|2024-12-31 19:11:20|113830.9|113780.9|113821.6|113771.6|113832|113782|113820.5|113770.5|32
1735672290000|2024-12-31 19:11:30|113821|113771|113818.9|113768.9|113823.4|113773.4|113816.6|113766.6|23
1735672300000|2024-12-31 19:11:40|113820.3|113770.3|113817.1|113767.1|113824.6|113774.6|113815.8|113765.8|42
1735672310000|2024-12-31 19:11:50|113817|113767|113817.1|113767.1|113820.8|113770.8|113815.1|113765.1|32
1735672320000|2024-12-31 19:12:00|113817|113767|113819.2|113769.2|113819.7|113769.7|113814.7|113764.7|25
1735672330000|2024-12-31 19:12:10|113819.7|113769.7|113823.7|113773.7|113824.5|113774.5|113819.4|113769.4|36
1735672340000|2024-12-31 19:12:20|113823.6|113773.6|113828.2|113778.2|113831.2|113781.2|113820.9|113770.9|44
1735672350000|2024-12-31 19:12:30|113830.1|113780.1|113831.6|113781.6|113833.6|113783.6|113825.3|113775.3|57
1735672360000|2024-12-31 19:12:40|113831.3|113781.3|113838.2|113788.2|113838.3|113788.3|113829.7|113779.7|42
1735672370000|2024-12-31 19:12:50|113835|113785|113834.5|113784.5|113839|113789|113829.1|113779.1|36
1735672380000|2024-12-31 19:13:00|113835|113785|113835.5|113785.5|113838.6|113788.6|113830|113780|40
1735672390000|2024-12-31 19:13:10|113835.4|113785.4|113824.2|113774.2|113837.2|113787.2|113820.1|113770.1|46
1735672400000|2024-12-31 19:13:20|113823|113773|113820.1|113770.1|113828.6|113778.6|113818.1|113768.1|36
1735672410000|2024-12-31 19:13:30|113820.2|113770.2|113821.5|113771.5|113823.3|113773.3|113819.3|113769.3|28
1735672420000|2024-12-31 19:13:40|113820.5|113770.5|113817|113767|113822.7|113772.7|113814.7|113764.7|24
1735672430000|2024-12-31 19:13:50|113814.3|113764.3|113810.6|113760.6|113815.8|113765.8|113810.6|113760.6|18
1735672440000|2024-12-31 19:14:00|113810.9|113760.9|113807.1|113757.1|113810.9|113760.9|113799.1|113749.1|58
1735672450000|2024-12-31 19:14:10|113805|113755|113802.5|113752.5|113811.2|113761.2|113799.3|113749.3|54
1735672460000|2024-12-31 19:14:20|113803.8|113753.8|113811.3|113761.3|113811.3|113761.3|113801.5|113751.5|43
1735672470000|2024-12-31 19:14:30|113811.1|113761.1|113806.5|113756.5|113811.7|113761.7|113798|113748|50
1735672480000|2024-12-31 19:14:40|113803.5|113753.5|113794.3|113744.3|113805.8|113755.8|113793.4|113743.4|29
1735672490000|2024-12-31 19:14:50|113791.1|113741.1|113794.3|113744.3|113796.1|113746.1|113786.7|113736.7|45
1735672500000|2024-12-31 19:15:00|113793.6|113743.6|113793.8|113743.8|113795.2|113745.2|113786|113736|45
1735672510000|2024-12-31 19:15:10|113794.3|113744.3|113788.5|113738.5|113794.3|113744.3|113782.3|113732.3|12
1735672520000|2024-12-31 19:15:20|113787.5|113737.5|113786.1|113736.1|113792.6|113742.6|113780.6|113730.6|58
1735672530000|2024-12-31 19:15:30|113786.5|113736.5|113788|113738|113788.1|113738.1|113782.8|113732.8|35
1735672540000|2024-12-31 19:15:40|113788.3|113738.3|113792.8|113742.8|113792.8|113742.8|113788.3|113738.3|19
1735672550000|2024-12-31 19:15:50|113791.4|113741.4|113789.9|113739.9|113792.6|113742.6|113787.9|113737.9|12
1735672560000|2024-12-31 19:16:00|113790.1|113740.1|113783.5|113733.5|113790.1|113740.1|113782.9|113732.9|38
1735672570000|2024-12-31 19:16:10|113784.5|113734.5|113786.6|113736.6|113789.2|113739.2|113784.5|113734.5|20
1735672580000|2024-12-31 19:16:20|113787.4|113737.4|113783.2|113733.2|113787.9|113737.9|113778.8|113728.8|17
1735672590000|2024-12-31 19:16:30|113783|113733|113781.7|113731.7|113783|113733|113781.3|113731.3|6
1735672600000|2024-12-31 19:16:40|113781.6|113731.6|113778.9|113728.9|113785.2|113735.2|113757.1|113707.1|23
1735672610000|2024-12-31 19:16:50|113778.5|113728.5|113786.9|113736.9|113786.9|113736.9|113778.5|113728.5|41
1735672620000|2024-12-31 19:17:00|113786.6|113736.6|113797.7|113747.7|113808|113758|113784.6|113734.6|46
1735672630000|2024-12-31 19:17:10|113797.6|113747.6|113827.2|113777.2|113839.5|113789.5|113795|113745|49
1735672640000|2024-12-31 19:17:20|113824.7|113774.7|113835.9|113785.9|113846.2|113796.2|113822.9|113772.9|67
1735672650000|2024-12-31 19:17:30|113834.7|113784.7|113835.5|113785.5|113846.6|113796.6|113829.9|113779.9|63
1735672660000|2024-12-31 19:17:40|113834.9|113784.9|113836.8|113786.8|113840|113790|113832.7|113782.7|53
1735672670000|2024-12-31 19:17:50|113837.6|113787.6|113844.1|113794.1|113847.7|113797.7|113835.6|113785.6|48
1735672680000|2024-12-31 19:18:00|113842.4|113792.4|113838.7|113788.7|113848.8|113798.8|113835.3|113785.3|48
1735672690000|2024-12-31 19:18:10|113838.3|113788.3|113841.5|113791.5|113844.8|113794.8|113834.6|113784.6|34
1735672700000|2024-12-31 19:18:20|113841.2|113791.2|113840.3|113790.3|113843.6|113793.6|113837.8|113787.8|39
1735672710000|2024-12-31 19:18:30|113841.6|113791.6|113840|113790|113841.6|113791.6|113836.9|113786.9|26
1735672720000|2024-12-31 19:18:40|113838.6|113788.6|113853.3|113803.3|113858.7|113808.7|113836.6|113786.6|51
1735672730000|2024-12-31 19:18:50|113854.8|113804.8|113857.7|113807.7|113860.2|113810.2|113853.4|113803.4|27
1735672740000|2024-12-31 19:19:00|113857.9|113807.9|113854.1|113804.1|113860.1|113810.1|113850.6|113800.6|37
1735672750000|2024-12-31 19:19:10|113854.2|113804.2|113851.3|113801.3|113858.7|113808.7|113848.5|113798.5|32
1735672760000|2024-12-31 19:19:20|113851.6|113801.6|113854.1|113804.1|113855.1|113805.1|113851.6|113801.6|15
1735672770000|2024-12-31 19:19:30|113852.7|113802.7|113853.7|113803.7|113855.9|113805.9|113852.6|113802.6|24
1735672780000|2024-12-31 19:19:40|113853.6|113803.6|113867.8|113817.8|113869.2|113819.2|113853.6|113803.6|35
1735672790000|2024-12-31 19:19:50|113869.2|113819.2|113871.2|113821.2|113875.2|113825.2|113867.6|113817.6|43
1735672800000|2024-12-31 19:20:00|113871.1|113821.1|113876.7|113826.7|113879|113829|113867.6|113817.6|49
1735672810000|2024-12-31 19:20:10|113875.5|113825.5|113882.1|113832.1|113884.8|113834.8|113874.3|113824.3|49
1735672820000|2024-12-31 19:20:20|113883.5|113833.5|113870.2|113820.2|113884.7|113834.7|113866.6|113816.6|56
1735672830000|2024-12-31 19:20:30|113870.7|113820.7|113872.6|113822.6|113873.9|113823.9|113866.4|113816.4|41
1735672840000|2024-12-31 19:20:40|113871.6|113821.6|113875.5|113825.5|113875.5|113825.5|113868.9|113818.9|30
1735672850000|2024-12-31 19:20:50|113877.3|113827.3|113883.7|113833.7|113889.3|113839.3|113877.3|113827.3|35
1735672860000|2024-12-31 19:21:00|113882.7|113832.7|113878.3|113828.3|113885.1|113835.1|113877|113827|30
1735672870000|2024-12-31 19:21:10|113878.2|113828.2|113879.6|113829.6|113883|113833|113873.6|113823.6|30
1735672880000|2024-12-31 19:21:20|113878.3|113828.3|113881.6|113831.6|113882.2|113832.2|113878.3|113828.3|26
1735672890000|2024-12-31 19:21:30|113880.2|113830.2|113887.9|113837.9|113887.9|113837.9|113879.1|113829.1|39
1735672900000|2024-12-31 19:21:40|113886.6|113836.6|113892.4|113842.4|113895.8|113845.8|113886.4|113836.4|47
1735672910000|2024-12-31 19:21:50|113892.3|113842.3|113895.6|113845.6|113899|113849|113890.4|113840.4|54
1735672920000|2024-12-31 19:22:00|113896.6|113846.6|113887.7|113837.7|113898.2|113848.2|113886|113836|64
1735672930000|2024-12-31 19:22:10|113887.6|113837.6|113892.2|113842.2|113893.4|113843.4|113885.8|113835.8|34
1735672940000|2024-12-31 19:22:20|113892.5|113842.5|113893.7|113843.7|113897.2|113847.2|113892|113842|40
1735672950000|2024-12-31 19:22:30|113892.6|113842.6|113889.1|113839.1|113895.7|113845.7|113886.4|113836.4|57
1735672960000|2024-12-31 19:22:40|113888.7|113838.7|113894.9|113844.9|113895.8|113845.8|113888.7|113838.7|60
1735672970000|2024-12-31 19:22:50|113895.6|113845.6|113888.3|113838.3|113895.7|113845.7|113886.9|113836.9|53
1735672980000|2024-12-31 19:23:00|113889.6|113839.6|113884|113834|113893.4|113843.4|113880.7|113830.7|47
1735672990000|2024-12-31 19:23:10|113883.3|113833.3|113877.7|113827.7|113888.6|113838.6|113876.3|113826.3|51
1735673000000|2024-12-31 19:23:20|113878.6|113828.6|113877.6|113827.6|113879.7|113829.7|113876.5|113826.5|16
1735673010000|2024-12-31 19:23:30|113877.5|113827.5|113874.2|113824.2|113878.9|113828.9|113872.7|113822.7|17
1735673020000|2024-12-31 19:23:40|113874.7|113824.7|113881.2|113831.2|113882.5|113832.5|113872.8|113822.8|23
1735673030000|2024-12-31 19:23:50|113880.9|113830.9|113880.1|113830.1|113882.5|113832.5|113878.7|113828.7|27
1735673040000|2024-12-31 19:24:00|113882.7|113832.7|113882.9|113832.9|113884.8|113834.8|113877.4|113827.4|29
1735673050000|2024-12-31 19:24:10|113883|113833|113888.9|113838.9|113888.9|113838.9|113881.7|113831.7|24
1735673060000|2024-12-31 19:24:20|113888.7|113838.7|113886.3|113836.3|113889.6|113839.6|113881.8|113831.8|19
1735673070000|2024-12-31 19:24:30|113888.1|113838.1|113891.7|113841.7|113895.3|113845.3|113887.7|113837.7|54
1735673080000|2024-12-31 19:24:40|113893.1|113843.1|113883.6|113833.6|113893.6|113843.6|113881.4|113831.4|26
1735673090000|2024-12-31 19:24:50|113883.7|113833.7|113892.9|113842.9|113892.9|113842.9|113882.7|113832.7|31
1735673100000|2024-12-31 19:25:00|113893.6|113843.6|113904.5|113854.5|113904.7|113854.7|113891|113841|31
1735673110000|2024-12-31 19:25:10|113903.9|113853.9|113905.8|113855.8|113905.9|113855.9|113901.5|113851.5|24
1735673120000|2024-12-31 19:25:20|113905.5|113855.5|113909.1|113859.1|113909.1|113859.1|113902|113852|17
1735673130000|2024-12-31 19:25:30|113908.5|113858.5|113907.4|113857.4|113911.7|113861.7|113902.8|113852.8|35
1735673140000|2024-12-31 19:25:40|113907.5|113857.5|113906.5|113856.5|113907.5|113857.5|113903.3|113853.3|10
1735673150000|2024-12-31 19:25:50|113906.6|113856.6|113899.2|113849.2|113906.7|113856.7|113897.3|113847.3|10
1735673160000|2024-12-31 19:26:00|113903.8|113853.8|113884.4|113834.4|113906.1|113856.1|113883.2|113833.2|41
1735673170000|2024-12-31 19:26:10|113884.5|113834.5|113881.6|113831.6|113888.2|113838.2|113880.2|113830.2|27
1735673180000|2024-12-31 19:26:20|113881.7|113831.7|113882.7|113832.7|113884.2|113834.2|113879.8|113829.8|19
1735673190000|2024-12-31 19:26:30|113882.8|113832.8|113884.7|113834.7|113885.7|113835.7|113879.7|113829.7|19
1735673200000|2024-12-31 19:26:40|113882.9|113832.9|113883.3|113833.3|113885.4|113835.4|113876.8|113826.8|24
1735673210000|2024-12-31 19:26:50|113884.3|113834.3|113890.2|113840.2|113892.3|113842.3|113884.3|113834.3|16
1735673220000|2024-12-31 19:27:00|113889.5|113839.5|113887.7|113837.7|113889.8|113839.8|113887.1|113837.1|16
1735673230000|2024-12-31 19:27:10|113888.5|113838.5|113890|113840|113893.5|113843.5|113888.5|113838.5|9
1735673240000|2024-12-31 19:27:20|113888|113838|113881.7|113831.7|113892.8|113842.8|113880.6|113830.6|14
1735673250000|2024-12-31 19:27:30|113881.4|113831.4|113895.5|113845.5|113896.9|113846.9|113881.4|113831.4|33
1735673260000|2024-12-31 19:27:40|113895.3|113845.3|113901.1|113851.1|113901.1|113851.1|113895.3|113845.3|45
1735673270000|2024-12-31 19:27:50|113903.2|113853.2|113899.7|113849.7|113903.8|113853.8|113897.7|113847.7|42
1735673280000|2024-12-31 19:28:00|113899.5|113849.5|113898.4|113848.4|113902.3|113852.3|113891.1|113841.1|39
1735673290000|2024-12-31 19:28:10|113898.1|113848.1|113898.1|113848.1|113902.3|113852.3|113894.4|113844.4|61
1735673300000|2024-12-31 19:28:20|113900.5|113850.5|113899.7|113849.7|113901.3|113851.3|113895.5|113845.5|31
1735673310000|2024-12-31 19:28:30|113899.8|113849.8|113901.1|113851.1|113902.3|113852.3|113897.7|113847.7|30
1735673320000|2024-12-31 19:28:40|113902.6|113852.6|113901.9|113851.9|113903.9|113853.9|113901.6|113851.6|13
1735673330000|2024-12-31 19:28:50|113902.1|113852.1|113899.2|113849.2|113902.7|113852.7|113891.2|113841.2|28
1735673340000|2024-12-31 19:29:00|113899|113849|113891.1|113841.1|113899.5|113849.5|113888.8|113838.8|20
1735673350000|2024-12-31 19:29:10|113892.3|113842.3|113890.4|113840.4|113893.5|113843.5|113887.6|113837.6|11
1735673360000|2024-12-31 19:29:20|113890.3|113840.3|113891.6|113841.6|113892.2|113842.2|113889.4|113839.4|22
1735673370000|2024-12-31 19:29:30|113891.5|113841.5|113886.7|113836.7|113891.7|113841.7|113884.6|113834.6|27
1735673380000|2024-12-31 19:29:40|113886.9|113836.9|113888.6|113838.6|113890.1|113840.1|113886.7|113836.7|7
1735673390000|2024-12-31 19:29:50|113887.5|113837.5|113891.1|113841.1|113892.4|113842.4|113886.6|113836.6|22
1735673400000|2024-12-31 19:30:00|113891|113841|113907.1|113857.1|113907.1|113857.1|113891|113841|18
1735673410000|2024-12-31 19:30:10|113908.1|113858.1|113909.6|113859.6|113911.4|113861.4|113902.4|113852.4|32
1735673420000|2024-12-31 19:30:20|113909.8|113859.8|113914.5|113864.5|113916.8|113866.8|113909|113859|22
1735673430000|2024-12-31 19:30:30|113914.9|113864.9|113908.2|113858.2|113915.5|113865.5|113906.6|113856.6|25
1735673440000|2024-12-31 19:30:40|113908.1|113858.1|113901.9|113851.9|113908.3|113858.3|113896.6|113846.6|24
1735673450000|2024-12-31 19:30:50|113902.1|113852.1|113894.4|113844.4|113905.8|113855.8|113894.4|113844.4|38
1735673460000|2024-12-31 19:31:00|113894.2|113844.2|113894.8|113844.8|113897.4|113847.4|113893.8|113843.8|21
1735673470000|2024-12-31 19:31:10|113896.5|113846.5|113908.6|113858.6|113908.6|113858.6|113894.4|113844.4|24
1735673480000|2024-12-31 19:31:20|113907.5|113857.5|113910.6|113860.6|113910.6|113860.6|113907.5|113857.5|10
1735673490000|2024-12-31 19:31:30|113910.7|113860.7|113907.5|113857.5|113910.7|113860.7|113903.7|113853.7|25
1735673500000|2024-12-31 19:31:40|113907.4|113857.4|113906.9|113856.9|113911.3|113861.3|113905.2|113855.2|17
1735673510000|2024-12-31 19:31:50|113909.7|113859.7|113908.2|113858.2|113910.2|113860.2|113906.2|113856.2|16
1735673520000|2024-12-31 19:32:00|113908.3|113858.3|113900.5|113850.5|113908.3|113858.3|113900|113850|18
1735673530000|2024-12-31 19:32:10|113900.7|113850.7|113901.7|113851.7|113903.7|113853.7|113900.4|113850.4|16
1735673540000|2024-12-31 19:32:20|113903.1|113853.1|113914.1|113864.1|113918.8|113868.8|113902.9|113852.9|24
1735673550000|2024-12-31 19:32:30|113911.2|113861.2|113912.6|113862.6|113912.6|113862.6|113909.6|113859.6|19
1735673560000|2024-12-31 19:32:40|113912.7|113862.7|113911.1|113861.1|113912.8|113862.8|113911.1|113861.1|5
1735673570000|2024-12-31 19:32:50|113911|113861|113909.7|113859.7|113912.4|113862.4|113909.7|113859.7|8
1735673580000|2024-12-31 19:33:00|113909.6|113859.6|113911|113861|113916.2|113866.2|113909.6|113859.6|13
1735673590000|2024-12-31 19:33:10|113909.6|113859.6|113913|113863|113916|113866|113909|113859|19
1735673600000|2024-12-31 19:33:20|113913.2|113863.2|113926.5|113876.5|113929.7|113879.7|113912.2|113862.2|41
1735673610000|2024-12-31 19:33:30|113928.3|113878.3|113926.4|113876.4|113928.7|113878.7|113924.9|113874.9|31
1735673620000|2024-12-31 19:33:40|113926.3|113876.3|113901.7|113851.7|113927.1|113877.1|113901.7|113851.7|24
1735673630000|2024-12-31 19:33:50|113901.1|113851.1|113902.4|113852.4|113902.8|113852.8|113900.9|113850.9|6
1735673640000|2024-12-31 19:34:00|113902.6|113852.6|113904.8|113854.8|113906|113856|113901.7|113851.7|17
1735673650000|2024-12-31 19:34:10|113904.9|113854.9|113911.9|113861.9|113911.9|113861.9|113903.7|113853.7|10
1735673660000|2024-12-31 19:34:20|113912.4|113862.4|113908|113858|113914.9|113864.9|113903.9|113853.9|20
1735673670000|2024-12-31 19:34:30|113907.9|113857.9|113907.9|113857.9|113908.4|113858.4|113906.3|113856.3|7
1735673680000|2024-12-31 19:34:40|113908.2|113858.2|113911.5|113861.5|113911.8|113861.8|113908.1|113858.1|12
1735673690000|2024-12-31 19:34:50|113911.8|113861.8|113909|113859|113911.8|113861.8|113907.4|113857.4|16
1735673700000|2024-12-31 19:35:00|113909.8|113859.8|113908.8|113858.8|113909.8|113859.8|113906.6|113856.6|10
1735673710000|2024-12-31 19:35:10|113907.6|113857.6|113904|113854|113907.6|113857.6|113902.8|113852.8|7
1735673720000|2024-12-31 19:35:20|113903.9|113853.9|113900.8|113850.8|113906.8|113856.8|113900.8|113850.8|12
1735673730000|2024-12-31 19:35:30|113901.7|113851.7|113900.6|113850.6|113903.3|113853.3|113899.7|113849.7|15
1735673740000|2024-12-31 19:35:40|113900.8|113850.8|113894.7|113844.7|113901.3|113851.3|113890.6|113840.6|22
1735673750000|2024-12-31 19:35:50|113891.8|113841.8|113897|113847|113897.1|113847.1|113891.8|113841.8|9
1735673760000|2024-12-31 19:36:00|113898.2|113848.2|113903.4|113853.4|113903.4|113853.4|113898.2|113848.2|9
1735673770000|2024-12-31 19:36:10|113903.5|113853.5|113907.6|113857.6|113908.1|113858.1|113903.5|113853.5|12
1735673780000|2024-12-31 19:36:20|113907.9|113857.9|113911.1|113861.1|113912.8|113862.8|113907.5|113857.5|14
1735673790000|2024-12-31 19:36:30|113910|113860|113908.2|113858.2|113910|113860|113901.9|113851.9|15
1735673800000|2024-12-31 19:36:40|113908|113858|113910.7|113860.7|113910.7|113860.7|113908|113858|5
1735673810000|2024-12-31 19:36:50|113911.7|113861.7|113911.8|113861.8|113911.8|113861.8|113911.7|113861.7|2
1735673820000|2024-12-31 19:37:00|113911.2|113861.2|113909|113859|113911.2|113861.2|113906.4|113856.4|12
1735673830000|2024-12-31 19:37:10|113909.1|113859.1|113908.5|113858.5|113909.7|113859.7|113908.5|113858.5|7
1735673840000|2024-12-31 19:37:20|113908.6|113858.6|113896.3|113846.3|113908.8|113858.8|113894.9|113844.9|13
1735673850000|2024-12-31 19:37:30|113894.5|113844.5|113897.4|113847.4|113898.5|113848.5|113890.6|113840.6|27
1735673860000|2024-12-31 19:37:40|113897.2|113847.2|113904.7|113854.7|113904.7|113854.7|113895.6|113845.6|20
1735673870000|2024-12-31 19:37:50|113903.7|113853.7|113906.6|113856.6|113906.6|113856.6|113903.5|113853.5|9
1735673880000|2024-12-31 19:38:00|113907|113857|113905.5|113880.5|113914.1|113881.5|113902.8|113857|21
1735673890000|2024-12-31 19:38:10|113906.3|113881.3|113900.3|113875.3|113906.3|113881.3|113899.3|113874.3|9
1735673900000|2024-12-31 19:38:20|113900.4|113875.4|113903|113878|113903|113878|113899.4|113874.4|13
1735673910000|2024-12-31 19:38:30|113903.4|113878.4|113903.2|113878.2|113903.8|113878.8|113903|113878|5
1735673920000|2024-12-31 19:38:40|113903.3|113878.3|113904.6|113879.6|113904.6|113879.6|113903.3|113878.3|6
1735673930000|2024-12-31 19:38:50|113904.5|113879.5|113902.1|113877.1|113904.5|113879.5|113902.1|113877.1|5
1735673940000|2024-12-31 19:39:00|113902|113877|113903.5|113878.5|113905.7|113880.7|113899.3|113874.3|17
1735673950000|2024-12-31 19:39:10|113905.7|113880.7|113909.1|113884.1|113909.2|113884.2|113902.4|113877.4|9
1735673960000|2024-12-31 19:39:20|113908.1|113883.1|113908.4|113883.4|113908.4|113883.4|113902.6|113877.6|12
1735673970000|2024-12-31 19:39:30|113909.4|113884.4|113908.8|113883.8|113909.4|113884.4|113907.1|113882.1|13
1735673980000|2024-12-31 19:39:40|113908.9|113883.9|113907.4|113882.4|113909.1|113884.1|113906.8|113881.8|13
1735673990000|2024-12-31 19:39:50|113906.8|113881.8|113909.4|113884.4|113910.1|113885.1|113906|113881|14
1735674000000|2024-12-31 19:40:00|113908.3|113883.3|113918.6|113868.6|113920.2|113883.3|113908.3|113860.6|19
1735674010000|2024-12-31 19:40:10|113917.6|113867.6|113919.2|113869.2|113919.2|113869.2|113912.5|113862.5|14
1735674020000|2024-12-31 19:40:20|113919.3|113869.3|113918.5|113868.5|113919.5|113869.5|113918.5|113868.5|3
1735674030000|2024-12-31 19:40:30|113918.4|113868.4|113925.3|113875.3|113927|113877|113918.4|113868.4|8
1735674040000|2024-12-31 19:40:40|113925.1|113875.1|113930.7|113880.7|113931.7|113881.7|113925.1|113875.1|14
1735674050000|2024-12-31 19:40:50|113931.4|113881.4|113930|113880|113931.4|113881.4|113929|113879|7
1735674060000|2024-12-31 19:41:00|113930.1|113880.1|113924.9|113874.9|113930.1|113880.1|113920.4|113870.4|19
1735674070000|2024-12-31 19:41:10|113924.6|113874.6|113923.8|113873.8|113924.6|113874.6|113920.7|113870.7|12
1735674080000|2024-12-31 19:41:20|113923.9|113873.9|113922.3|113872.3|113923.9|113873.9|113920.6|113870.6|13
1735674090000|2024-12-31 19:41:30|113919.6|113869.6|113922.1|113872.1|113922.1|113872.1|113919.6|113869.6|2
1735674100000|2024-12-31 19:41:40|113922.2|113872.2|113922.4|113872.4|113923|113873|113919|113869|10
1735674110000|2024-12-31 19:41:50|113922.7|113872.7|113922.2|113872.2|113922.8|113872.8|113922.2|113872.2|3
1735674120000|2024-12-31 19:42:00|113922.1|113872.1|113922.1|113872.1|113922.1|113872.1|113922.1|113872.1|1
1735674130000|2024-12-31 19:42:10|113922.9|113872.9|113922.9|113872.9|113922.9|113872.9|113922.9|113872.9|1
1735674140000|2024-12-31 19:42:20|113923.6|113873.6|113930.9|113880.9|113930.9|113880.9|113923.6|113873.6|11
1735674150000|2024-12-31 19:42:30|113931|113881|113930.8|113880.8|113931|113881|113930.8|113880.8|2
1735674160000|2024-12-31 19:42:40|113931|113881|113930.9|113880.9|113931|113881|113930.9|113880.9|2
1735674170000|2024-12-31 19:42:50|113930.7|113880.7|113928.7|113878.7|113930.7|113880.7|113921.5|113871.5|12
1735674180000|2024-12-31 19:43:00|113929.2|113879.2|113917.2|113867.2|113929.2|113879.2|113917.2|113867.2|20
1735674190000|2024-12-31 19:43:10|113916.7|113866.7|113914.5|113864.5|113918.3|113868.3|113904.3|113854.3|21
1735674200000|2024-12-31 19:43:20|113914.4|113864.4|113913.3|113863.3|113915|113865|113912.4|113862.4|7
1735674210000|2024-12-31 19:43:30|113913.2|113863.2|113917.6|113867.6|113917.6|113867.6|113911.7|113861.7|18
1735674220000|2024-12-31 19:43:40|113917.8|113867.8|113918.8|113868.8|113918.8|113868.8|113917.8|113867.8|3
1735674230000|2024-12-31 19:43:50|113918.7|113868.7|113917.4|113867.4|113918.8|113868.8|113917.4|113867.4|4
1735674240000|2024-12-31 19:44:00|113917.3|113867.3|113915.8|113865.8|113917.3|113867.3|113914.7|113864.7|7
1735674250000|2024-12-31 19:44:10|113915.7|113865.7|113913.7|113863.7|113915.8|113865.8|113913.7|113863.7|5
1735674260000|2024-12-31 19:44:20|113913.5|113863.5|113904.3|113854.3|113913.5|113863.5|113901.9|113851.9|21
1735674270000|2024-12-31 19:44:30|113904.4|113854.4|113905.4|113855.4|113905.4|113855.4|113904.4|113854.4|4
1735674280000|2024-12-31 19:44:40|113905.2|113855.2|113902.8|113852.8|113905.2|113855.2|113898.3|113848.3|13
1735674290000|2024-12-31 19:44:50|113902.7|113852.7|113902|113852|113902.7|113852.7|113900.6|113850.6|3
1735674300000|2024-12-31 19:45:00|113901.8|113851.8|113900.4|113850.4|113903|113853|113896.6|113846.6|19
1735674310000|2024-12-31 19:45:10|113900.3|113850.3|113905.7|113855.7|113906.2|113856.2|113900|113850|12
1735674320000|2024-12-31 19:45:20|113906.7|113856.7|113905.2|113855.2|113907.6|113857.6|113902.1|113852.1|18
1735674330000|2024-12-31 19:45:30|113905.3|113855.3|113902.3|113852.3|113905.3|113855.3|113900.2|113850.2|13
1735674340000|2024-12-31 19:45:40|113902|113852|113903.9|113853.9|113903.9|113853.9|113902|113852|8
1735674350000|2024-12-31 19:45:50|113905.2|113855.2|113909.5|113859.5|113911.5|113861.5|113904.7|113854.7|14
1735674360000|2024-12-31 19:46:00|113909.4|113859.4|113912.8|113862.8|113912.8|113862.8|113909.4|113859.4|11
1735674370000|2024-12-31 19:46:10|113913.6|113863.6|113914.1|113864.1|113914.6|113864.6|113913.6|113863.6|4
1735674380000|2024-12-31 19:46:20|113913.9|113863.9|113911.8|113861.8|113914.2|113864.2|113911.4|113861.4|11
1735674390000|2024-12-31 19:46:30|113912.4|113862.4|113913.7|113863.7|113914.7|113864.7|113912|113862|12
1735674400000|2024-12-31 19:46:40|113913.5|113863.5|113912.3|113862.3|113913.5|113863.5|113908.8|113858.8|7
1735674410000|2024-12-31 19:46:50|113912.4|113862.4|113919.5|113869.5|113919.5|113869.5|113912.4|113862.4|10
1735674420000|2024-12-31 19:47:00|113919.2|113869.2|113917.3|113867.3|113919.2|113869.2|113917.3|113867.3|8
1735674430000|2024-12-31 19:47:10|113917.2|113867.2|113906.9|113856.9|113917.4|113867.4|113905.8|113855.8|14
1735674440000|2024-12-31 19:47:20|113907|113857|113911.2|113861.2|113911.2|113861.2|113907|113857|7
1735674450000|2024-12-31 19:47:30|113911.3|113861.3|113913.6|113863.6|113913.6|113863.6|113911.2|113861.2|7
1735674460000|2024-12-31 19:47:40|113915|113865|113917.8|113867.8|113917.8|113867.8|113915|113865|6
1735674470000|2024-12-31 19:47:50|113917.9|113867.9|113921.3|113871.3|113921.4|113871.4|113917.9|113867.9|7
1735674480000|2024-12-31 19:48:00|113922.4|113872.4|113920.2|113870.2|113925.7|113875.7|113920.2|113870.2|12
1735674490000|2024-12-31 19:48:10|113919.2|113869.2|113910|113860|113920.2|113870.2|113907.8|113857.8|16
1735674500000|2024-12-31 19:48:20|113910.9|113860.9|113914.5|113864.5|113914.5|113864.5|113910|113860|10
1735674510000|2024-12-31 19:48:30|113914.9|113864.9|113914.9|113864.9|113914.9|113864.9|113914.5|113864.5|3
1735674520000|2024-12-31 19:48:40|113914.8|113864.8|113915.3|113865.3|113916.3|113866.3|113914.8|113864.8|11
1735674530000|2024-12-31 19:48:50|113916.3|113866.3|113917.8|113867.8|113917.8|113867.8|113916.3|113866.3|2
1735674540000|2024-12-31 19:49:00|113912.4|113862.4|113926|113876|113926|113876|113912.1|113862.1|15
1735674550000|2024-12-31 19:49:10|113926.5|113876.5|113926.1|113876.1|113927.1|113877.1|113919.2|113869.2|20
1735674560000|2024-12-31 19:49:20|113926.3|113876.3|113932.6|113882.6|113933.7|113883.7|113926.3|113876.3|12
1735674570000|2024-12-31 19:49:30|113931.6|113881.6|113929.7|113879.7|113931.6|113881.6|113929.7|113879.7|5
1735674580000|2024-12-31 19:49:40|113930.7|113880.7|113915.5|113890.5|113930.7|113891.3|113913.5|113879.6|10
1735674590000|2024-12-31 19:49:50|113916.5|113891.5|113916.9|113891.9|113917.3|113892.3|113916.5|113891.5|3
1735674600000|2024-12-31 19:50:00|113917|113892|113917|113892|113917.1|113892.1|113917|113892|3
1735674610000|2024-12-31 19:50:10|113918|113893|113916.7|113891.7|113919.8|113894.8|113916.7|113891.7|7
1735674620000|2024-12-31 19:50:20|113916.6|113891.6|113927.9|113877.9|113927.9|113891.8|113914.8|113872.1|11
1735674630000|2024-12-31 19:50:30|113928|113878|113927.2|113877.2|113928|113878|113918.2|113868.2|23
1735674640000|2024-12-31 19:50:40|113929.1|113879.1|113930.4|113880.4|113930.4|113880.4|113928.5|113878.5|8
1735674650000|2024-12-31 19:50:50|113929.1|113879.1|113931.4|113881.4|113931.4|113881.4|113926.2|113876.2|12
1735674660000|2024-12-31 19:51:00|113931.5|113881.5|113931.5|113881.5|113932.2|113882.2|113928.9|113878.9|10
1735674670000|2024-12-31 19:51:10|113931.4|113881.4|113931.4|113881.4|113931.4|113881.4|113931.4|113881.4|1
1735674680000|2024-12-31 19:51:20|113931.5|113881.5|113932.1|113882.1|113932.1|113882.1|113931.5|113881.5|2
1735674690000|2024-12-31 19:51:30|113931.9|113881.9|113920.1|113870.1|113931.9|113881.9|113920.1|113870.1|22
1735674700000|2024-12-31 19:51:40|113919.9|113869.9|113923.7|113873.7|113923.7|113873.7|113919.9|113869.9|6
1735674710000|2024-12-31 19:51:50|113923.8|113873.8|113911.3|113861.3|113923.8|113873.8|113906.3|113856.3|15
1735674720000|2024-12-31 19:52:00|113912.4|113862.4|113911|113861|113913.2|113863.2|113909.1|113859.1|11
1735674730000|2024-12-31 19:52:10|113909.3|113859.3|113906.3|113856.3|113909.3|113859.3|113904.1|113854.1|13
1735674740000|2024-12-31 19:52:20|113906.1|113856.1|113906|113856|113906.1|113856.1|113902.8|113852.8|14
1735674750000|2024-12-31 19:52:30|113902.7|113852.7|113894.8|113844.8|113905.4|113855.4|113892.5|113842.5|31
1735674760000|2024-12-31 19:52:40|113893.8|113843.8|113895.1|113845.1|113897|113847|113891.5|113841.5|29
1735674770000|2024-12-31 19:52:50|113895|113845|113894.4|113844.4|113897.8|113847.8|113894.2|113844.2|11
1735674780000|2024-12-31 19:53:00|113895.6|113845.6|113898.2|113848.2|113898.7|113848.7|113894.3|113844.3|38
1735674790000|2024-12-31 19:53:10|113898.3|113848.3|113881.1|113831.1|113898.3|113848.3|113877|113827|50
1735674800000|2024-12-31 19:53:20|113879.1|113829.1|113882.2|113832.2|113883.2|113833.2|113879|113829|19
1735674810000|2024-12-31 19:53:30|113882.3|113832.3|113882.8|113832.8|113883.5|113833.5|113879.1|113829.1|16
1735674820000|2024-12-31 19:53:40|113883|113833|113892.9|113842.9|113893.8|113843.8|113882.5|113832.5|17
1735674830000|2024-12-31 19:53:50|113893.2|113843.2|113893.7|113843.7|113894.7|113844.7|113890.6|113840.6|15
1735674840000|2024-12-31 19:54:00|113893.3|113843.3|113901.5|113851.5|113902.4|113852.4|113888.2|113838.2|26
1735674850000|2024-12-31 19:54:10|113902.4|113852.4|113905.1|113855.1|113906.1|113856.1|113901.5|113851.5|10
1735674860000|2024-12-31 19:54:20|113905|113855|113905.6|113855.6|113906.7|113856.7|113905|113855|5
1735674870000|2024-12-31 19:54:30|113906.5|113856.5|113906.5|113856.5|113906.5|113856.5|113906.5|113856.5|1
1735674880000|2024-12-31 19:54:40|113905.6|113855.6|113904.1|113854.1|113906.6|113856.6|113901.4|113851.4|15
1735674890000|2024-12-31 19:54:50|113904|113854|113903.8|113853.8|113905.6|113855.6|113902.5|113852.5|13
1735674900000|2024-12-31 19:55:00|113903.6|113853.6|113910.4|113860.4|113911.2|113861.2|113900.5|113850.5|24
1735674910000|2024-12-31 19:55:10|113910.9|113860.9|113915.8|113865.8|113915.8|113865.8|113909.9|113859.9|12
1735674920000|2024-12-31 19:55:20|113916.4|113866.4|113924.7|113874.7|113925.1|113875.1|113914.8|113864.8|19
1735674930000|2024-12-31 19:55:30|113924.5|113874.5|113923.5|113873.5|113925.5|113875.5|113918.8|113868.8|21
1735674940000|2024-12-31 19:55:40|113923.3|113873.3|113921.6|113871.6|113924.6|113874.6|113918.5|113868.5|23
1735674950000|2024-12-31 19:55:50|113919.8|113869.8|113926.9|113876.9|113928.1|113878.1|113919.8|113869.8|36
1735674960000|2024-12-31 19:56:00|113927.8|113877.8|113924.5|113874.5|113930.8|113880.8|113921.9|113871.9|23
1735674970000|2024-12-31 19:56:10|113923.7|113873.7|113925.1|113875.1|113926.7|113876.7|113918.6|113868.6|35
1735674980000|2024-12-31 19:56:20|113924.2|113874.2|113924.8|113874.8|113926.6|113876.6|113924.2|113874.2|14
1735674990000|2024-12-31 19:56:30|113924.9|113874.9|113920.8|113870.8|113927.3|113877.3|113919.5|113869.5|12
1735675000000|2024-12-31 19:56:40|113916.9|113866.9|113910.4|113860.4|113916.9|113866.9|113907.6|113857.6|22
1735675010000|2024-12-31 19:56:50|113910.8|113860.8|113912.8|113862.8|113914.8|113864.8|113910.8|113860.8|21
1735675020000|2024-12-31 19:57:00|113912.9|113862.9|113916.3|113866.3|113916.8|113866.8|113912.9|113862.9|7
1735675030000|2024-12-31 19:57:10|113917.3|113867.3|113917.2|113867.2|113923.3|113873.3|113917.2|113867.2|19
1735675040000|2024-12-31 19:57:20|113917|113867|113909.2|113859.2|113918.3|113868.3|113908.6|113858.6|22
1735675050000|2024-12-31 19:57:30|113910.3|113860.3|113914.9|113864.9|113915.9|113865.9|113909.2|113859.2|17
1735675060000|2024-12-31 19:57:40|113914.8|113864.8|113911.2|113861.2|113914.8|113864.8|113906.8|113856.8|22
1735675070000|2024-12-31 19:57:50|113911.3|113861.3|113914.3|113864.3|113914.3|113864.3|113911.2|113861.2|11
1735675080000|2024-12-31 19:58:00|113914.4|113864.4|113913.9|113863.9|113916.2|113866.2|113913.9|113863.9|10
1735675090000|2024-12-31 19:58:10|113914|113864|113914|113864|113914|113864|113913.9|113863.9|3
1735675100000|2024-12-31 19:58:20|113915.1|113865.1|113919.5|113869.5|113919.5|113869.5|113915.1|113865.1|8
1735675110000|2024-12-31 19:58:30|113919.7|113869.7|113919.4|113869.4|113921.3|113871.3|113917.2|113867.2|15
1735675120000|2024-12-31 19:58:40|113919.6|113869.6|113913.2|113863.2|113922.7|113872.7|113912.6|113862.6|22
1735675130000|2024-12-31 19:58:50|113913.3|113863.3|113912|113862|113913.3|113863.3|113910.4|113860.4|6
1735675140000|2024-12-31 19:59:00|113912.1|113862.1|113910.2|113860.2|113915.7|113865.7|113909.3|113859.3|14
1735675150000|2024-12-31 19:59:10|113910.3|113860.3|113912.4|113862.4|113914.1|113864.1|113909.8|113859.8|14
1735675160000|2024-12-31 19:59:20|113912.6|113862.6|113913.5|113863.5|113914.4|113864.4|113912.5|113862.5|7
1735675170000|2024-12-31 19:59:30|113913.6|113863.6|113914.5|113864.5|113915.2|113865.2|113913.5|113863.5|7
1735675180000|2024-12-31 19:59:40|113915.7|113865.7|113918.1|113868.1|113920.3|113870.3|113914.4|113864.4|11
1735675190000|2024-12-31 19:59:50|113918.4|113868.4|113914.6|113864.6|113922.1|113872.1|113912.6|113862.6|25
1735675200000|2024-12-31 20:00:00|113910.8|113860.8|113910.6|113860.6|113927.1|113877.1|113909.1|113859.1|28
1735675210000|2024-12-31 20:00:10|113910.5|113860.5|113907.6|113857.6|113910.9|113860.9|113903.6|113853.6|14
1735675220000|2024-12-31 20:00:20|113908|113858|113916.4|113866.4|113916.4|113866.4|113906.5|113856.5|18
1735675230000|2024-12-31 20:00:30|113915.4|113865.4|113916.2|113866.2|113918.9|113868.9|113912.7|113862.7|21
1735675240000|2024-12-31 20:00:40|113914.5|113864.5|113913.8|113863.8|113914.5|113864.5|113913.5|113863.5|4
1735675250000|2024-12-31 20:00:50|113909.4|113859.4|113912|113862|113914.2|113864.2|113909.4|113859.4|7
1735675260000|2024-12-31 20:01:00|113912.1|113862.1|113912.4|113862.4|113913.3|113863.3|113909.3|113859.3|17
1735675270000|2024-12-31 20:01:10|113912.5|113862.5|113913.4|113863.4|113916.5|113866.5|113912.2|113862.2|16
1735675280000|2024-12-31 20:01:20|113913.1|113863.1|113909.6|113859.6|113913.1|113863.1|113907.9|113857.9|9
1735675290000|2024-12-31 20:01:30|113908.2|113858.2|113919.5|113869.5|113919.7|113869.7|113908.2|113858.2|14
1735675300000|2024-12-31 20:01:40|113919.6|113869.6|113916.3|113866.3|113919.6|113869.6|113914.2|113864.2|10
1735675310000|2024-12-31 20:01:50|113919.1|113869.1|113916.6|113866.6|113921.8|113871.8|113916.6|113866.6|11
1735675320000|2024-12-31 20:02:00|113916.7|113866.7|113916.6|113866.6|113916.7|113866.7|113916.6|113866.6|2
1735675330000|2024-12-31 20:02:10|113918.2|113868.2|113916.7|113866.7|113918.2|113868.2|113916.7|113866.7|2
1735675340000|2024-12-31 20:02:20|113916.4|113866.4|113914.2|113864.2|113916.8|113866.8|113914|113864|6
1735675350000|2024-12-31 20:02:30|113913.9|113863.9|113914|113864|113914|113864|113913.9|113863.9|2
1735675360000|2024-12-31 20:02:40|113914.1|113864.1|113914.6|113864.6|113914.6|113864.6|113914.1|113864.1|2
1735675370000|2024-12-31 20:02:50|113914.5|113864.5|113914.5|113864.5|113914.5|113864.5|113914.5|113864.5|1
1735675380000|2024-12-31 20:03:00|113914.4|113864.4|113914|113864|113914.4|113864.4|113914|113864|4
1735675390000|2024-12-31 20:03:10|113914.2|113864.2|113912.7|113862.7|113914.5|113864.5|113912.6|113862.6|6
1735675400000|2024-12-31 20:03:20|113912.8|113862.8|113913|113863|113913|113863|113912.5|113862.5|3
1735675410000|2024-12-31 20:03:30|113913.1|113863.1|113913.1|113863.1|113913.1|113863.1|113913.1|113863.1|1
1735675420000|2024-12-31 20:03:40|113913.7|113863.7|113913.5|113863.5|113913.7|113863.7|113913.5|113863.5|2
1735675430000|2024-12-31 20:03:50|113914.2|113864.2|113915.8|113865.8|113915.8|113865.8|113914.2|113864.2|4
1735675440000|2024-12-31 20:04:00|113916.1|113866.1|113917.9|113867.9|113917.9|113867.9|113916|113866|6
1735675450000|2024-12-31 20:04:10|113918|113868|113916.1|113866.1|113918|113868|113916.1|113866.1|4
1735675460000|2024-12-31 20:04:20|113916.4|113866.4|113916.7|113866.7|113916.7|113866.7|113916.2|113866.2|4
1735675470000|2024-12-31 20:04:30|113918|113868|113917.9|113867.9|113918|113868|113917.6|113867.6|4
1735675480000|2024-12-31 20:04:40|113918|113868|113922.3|113872.3|113924.9|113874.9|113918|113868|8
1735675490000|2024-12-31 20:04:50|113922.4|113872.4|113907.5|113857.5|113923.1|113873.1|113906.7|113856.7|16
1735675500000|2024-12-31 20:05:00|113906.8|113856.8|113906.4|113856.4|113906.8|113856.8|113904|113854|11
1735675510000|2024-12-31 20:05:10|113907.2|113857.2|113915.7|113865.7|113915.9|113865.9|113907.2|113857.2|15
1735675520000|2024-12-31 20:05:20|113916.1|113866.1|113913.8|113863.8|113916.4|113866.4|113910.1|113860.1|10
1735675530000|2024-12-31 20:05:30|113913.7|113863.7|113913.1|113863.1|113913.7|113863.7|113910.1|113860.1|7
1735675540000|2024-12-31 20:05:40|113910.7|113860.7|113913|113863|113914.4|113864.4|113910.7|113860.7|7
1735675550000|2024-12-31 20:05:50|113912.1|113862.1|113912.8|113862.8|113913.1|113863.1|113912.1|113862.1|3
1735675560000|2024-12-31 20:06:00|113912.5|113862.5|113897.5|113847.5|113912.5|113862.5|113888.3|113838.3|15
1735675570000|2024-12-31 20:06:10|113897.6|113847.6|113884.3|113834.3|113897.6|113847.6|113883.2|113833.2|12
1735675580000|2024-12-31 20:06:20|113881.5|113831.5|113881.2|113831.2|113884.4|113834.4|113879.2|113829.2|17
1735675590000|2024-12-31 20:06:30|113881.1|113831.1|113880.5|113830.5|113881.1|113831.1|113876.2|113826.2|17
1735675600000|2024-12-31 20:06:40|113880.7|113830.7|113864.9|113814.9|113880.7|113830.7|113863.4|113813.4|28
1735675610000|2024-12-31 20:06:50|113866.6|113816.6|113866.7|113816.7|113866.7|113816.7|113862.4|113812.4|15
1735675620000|2024-12-31 20:07:00|113866.4|113816.4|113867.4|113817.4|113869.4|113819.4|113865.4|113815.4|16
1735675630000|2024-12-31 20:07:10|113865.6|113815.6|113868.8|113818.8|113868.8|113818.8|113865.6|113815.6|5
1735675640000|2024-12-31 20:07:20|113867.2|113817.2|113866.9|113816.9|113867.8|113817.8|113866.8|113816.8|5
1735675650000|2024-12-31 20:07:30|113868.6|113818.6|113870.9|113820.9|113870.9|113820.9|113868.1|113818.1|6
1735675660000|2024-12-31 20:07:40|113870.7|113820.7|113869.6|113819.6|113870.7|113820.7|113869.5|113819.5|4
1735675670000|2024-12-31 20:07:50|113869.8|113819.8|113861.4|113811.4|113869.8|113819.8|113857.4|113807.4|17
1735675680000|2024-12-31 20:08:00|113861.2|113811.2|113862.1|113812.1|113863.2|113813.2|113858.3|113808.3|23
1735675690000|2024-12-31 20:08:10|113861.1|113811.1|113853.4|113803.4|113861.1|113811.1|113849.8|113799.8|16
1735675700000|2024-12-31 20:08:20|113853.2|113803.2|113856|113806|113856.5|113806.5|113853.1|113803.1|8
1735675710000|2024-12-31 20:08:30|113855.3|113805.3|113852.5|113802.5|113855.3|113805.3|113852.5|113802.5|10
1735675720000|2024-12-31 20:08:40|113851.8|113801.8|113851.6|113801.6|113854.3|113804.3|113848.4|113798.4|14
1735675730000|2024-12-31 20:08:50|113851.4|113801.4|113850.9|113800.9|113852.4|113802.4|113850.9|113800.9|5
1735675740000|2024-12-31 20:09:00|113848.6|113798.6|113850.5|113800.5|113850.5|113800.5|113848.5|113798.5|7
1735675750000|2024-12-31 20:09:10|113851|113801|113851.3|113801.3|113851.3|113801.3|113850.5|113800.5|4
1735675760000|2024-12-31 20:09:20|113850.4|113800.4|113858|113808|113860|113810|113850.4|113800.4|7
1735675770000|2024-12-31 20:09:30|113859.5|113809.5|113861.6|113811.6|113862.1|113812.1|113858.7|113808.7|7
1735675780000|2024-12-31 20:09:40|113860.5|113810.5|113860.5|113810.5|113860.5|113810.5|113860.4|113810.4|3
1735675790000|2024-12-31 20:09:50|113858.9|113808.9|113859.8|113809.8|113861.1|113811.1|113857.6|113807.6|7
1735675800000|2024-12-31 20:10:00|113858.8|113808.8|113859.3|113809.3|113859.3|113809.3|113857.3|113807.3|10
1735675810000|2024-12-31 20:10:10|113859.4|113809.4|113858.5|113808.5|113859.6|113809.6|113858.5|113808.5|6
1735675820000|2024-12-31 20:10:20|113859|113809|113861.8|113811.8|113861.8|113811.8|113859|113809|9
1735675830000|2024-12-31 20:10:30|113859.3|113809.3|113859.4|113809.4|113862.3|113812.3|113859.3|113809.3|7
1735675840000|2024-12-31 20:10:40|113858.4|113808.4|113859.5|113809.5|113861.1|113811.1|113857.4|113807.4|16
1735675850000|2024-12-31 20:10:50|113859.2|113809.2|113870.8|113820.8|113870.8|113820.8|113859.2|113809.2|12
1735675860000|2024-12-31 20:11:00|113872.8|113822.8|113872.3|113822.3|113872.8|113822.8|113871.8|113821.8|8
1735675870000|2024-12-31 20:11:10|113871.3|113821.3|113871.9|113821.9|113872.3|113822.3|113871.3|113821.3|7
1735675880000|2024-12-31 20:11:20|113871.7|113821.7|113869.3|113819.3|113871.7|113821.7|113868.9|113818.9|7
1735675890000|2024-12-31 20:11:30|113870.3|113820.3|113874.2|113824.2|113874.2|113824.2|113869.3|113819.3|7
1735675900000|2024-12-31 20:11:40|113875.2|113825.2|113876|113826|113883.2|113833.2|113874|113824|11
1735675910000|2024-12-31 20:11:50|113873.9|113823.9|113872.3|113822.3|113873.9|113823.9|113872.3|113822.3|4
1735675920000|2024-12-31 20:12:00|113872.1|113822.1|113872|113822|113872.1|113822.1|113871.4|113821.4|6
1735675930000|2024-12-31 20:12:10|113872.1|113822.1|113872|113822|113872.1|113822.1|113871.3|113821.3|8
1735675940000|2024-12-31 20:12:20|113871.7|113821.7|113871|113821|113872|113822|113870.4|113820.4|7
1735675950000|2024-12-31 20:12:30|113870.9|113820.9|113871.3|113821.3|113871.3|113821.3|113870.9|113820.9|5
1735675960000|2024-12-31 20:12:40|113871|113821|113872.6|113822.6|113872.6|113822.6|113870.9|113820.9|5
1735675970000|2024-12-31 20:12:50|113872.7|113822.7|113883.4|113833.4|113884.1|113834.1|113872.5|113822.5|21
1735675980000|2024-12-31 20:13:00|113885.8|113835.8|113883.8|113833.8|113885.8|113835.8|113879.1|113829.1|24
1735675990000|2024-12-31 20:13:10|113879.5|113829.5|113882|113832|113883.6|113833.6|113879.5|113829.5|11
1735676000000|2024-12-31 20:13:20|113882.1|113832.1|113884.4|113834.4|113885.8|113835.8|113880.6|113830.6|11
1735676010000|2024-12-31 20:13:30|113884.5|113834.5|113884.9|113834.9|113885.5|113835.5|113884.5|113834.5|6
1735676020000|2024-12-31 20:13:40|113885.6|113835.6|113880.3|113830.3|113886.5|113836.5|113879.3|113829.3|30
1735676030000|2024-12-31 20:13:50|113880.1|113830.1|113882.4|113832.4|113884.8|113834.8|113880.1|113830.1|19
1735676040000|2024-12-31 20:14:00|113881.2|113831.2|113880.2|113830.2|113882.4|113832.4|113880.2|113830.2|9
1735676050000|2024-12-31 20:14:10|113880.8|113830.8|113880.9|113830.9|113882.8|113832.8|113879.3|113829.3|12
1735676060000|2024-12-31 20:14:20|113880.6|113830.6|113882.1|113832.1|113884.6|113834.6|113879.3|113829.3|22
1735676070000|2024-12-31 20:14:30|113882|113832|113883.4|113833.4|113883.5|113833.5|113879.4|113829.4|12
1735676080000|2024-12-31 20:14:40|113883.3|113833.3|113880.2|113830.2|113883.3|113833.3|113878.6|113828.6|17
1735676090000|2024-12-31 20:14:50|113880.5|113830.5|113880.7|113830.7|113880.9|113830.9|113876.1|113826.1|8
1735676100000|2024-12-31 20:15:00|113879.7|113829.7|113880.9|113830.9|113883.3|113833.3|113879.6|113829.6|11
1735676110000|2024-12-31 20:15:10|113880.7|113830.7|113880.4|113830.4|113881.5|113831.5|113878.1|113828.1|21
1735676120000|2024-12-31 20:15:20|113880.3|113830.3|113881.1|113831.1|113881.1|113831.1|113880.3|113830.3|2
1735676130000|2024-12-31 20:15:30|113881|113831|113878.4|113828.4|113881.2|113831.2|113877.7|113827.7|7
1735676140000|2024-12-31 20:15:40|113877.4|113827.4|113876.6|113826.6|113877.4|113827.4|113872.8|113822.8|13
1735676150000|2024-12-31 20:15:50|113877.2|113827.2|113874.9|113824.9|113877.2|113827.2|113874.5|113824.5|4
1735676160000|2024-12-31 20:16:00|113874.7|113824.7|113880.3|113830.3|113880.3|113830.3|113874.6|113824.6|10
1735676170000|2024-12-31 20:16:10|113881.3|113831.3|113879.6|113829.6|113881.4|113831.4|113879.6|113829.6|7
1735676180000|2024-12-31 20:16:20|113879.3|113829.3|113877.3|113827.3|113879.3|113829.3|113877.2|113827.2|7
1735676190000|2024-12-31 20:16:30|113877.4|113827.4|113877.2|113827.2|113877.4|113827.4|113877.2|113827.2|2
1735676200000|2024-12-31 20:16:40|113877.3|113827.3|113877.7|113827.7|113877.7|113827.7|113873.9|113823.9|3
1735676210000|2024-12-31 20:16:50|113880.3|113830.3|113880.4|113830.4|113880.4|113830.4|113880|113830|4
1735676220000|2024-12-31 20:17:00|113880.3|113830.3|113880.3|113830.3|113880.3|113830.3|113880.3|113830.3|1
1735676230000|2024-12-31 20:17:10|113880.4|113830.4|113875.2|113825.2|113880.6|113830.6|113875.2|113825.2|7
1735676240000|2024-12-31 20:17:20|113875|113825|113863.1|113813.1|113875|113825|113863.1|113813.1|8
1735676250000|2024-12-31 20:17:30|113861.8|113811.8|113862.3|113812.3|113862.3|113812.3|113861.8|113811.8|3
1735676260000|2024-12-31 20:17:40|113863.9|113813.9|113865.1|113815.1|113865.1|113815.1|113863.9|113813.9|4
1735676270000|2024-12-31 20:17:50|113864.1|113814.1|113864|113814|113864.1|113814.1|113864|113814|2
1735676280000|2024-12-31 20:18:00|113864.1|113814.1|113861.7|113811.7|113864.1|113814.1|113861.7|113811.7|9
1735676290000|2024-12-31 20:18:10|113862.7|113812.7|113862.7|113812.7|113862.8|113812.8|113862.7|113812.7|3
1735676300000|2024-12-31 20:18:20|113860.1|113810.1|113861.3|113811.3|113862.1|113812.1|113859.3|113809.3|8
1735676310000|2024-12-31 20:18:30|113861.4|113811.4|113863.2|113813.2|113863.2|113813.2|113861.4|113811.4|3
1735676320000|2024-12-31 20:18:40|113863.5|113813.5|113865.1|113815.1|113866.2|113816.2|113863.5|113813.5|6
1735676330000|2024-12-31 20:18:50|113865|113815|113864.6|113814.6|113865.2|113815.2|113863.4|113813.4|4
1735676340000|2024-12-31 20:19:00|113864.5|113814.5|113863.4|113813.4|113864.5|113814.5|113863.3|113813.3|3
1735676350000|2024-12-31 20:19:10|113864.7|113814.7|113863.6|113813.6|113864.7|113814.7|113863.6|113813.6|5
1735676360000|2024-12-31 20:19:20|113863.7|113813.7|113862.2|113812.2|113864.3|113814.3|113862.2|113812.2|4
1735676370000|2024-12-31 20:19:30|113862|113812|113863.2|113813.2|113863.2|113813.2|113861.8|113811.8|4
1735676380000|2024-12-31 20:19:40|113863.1|113813.1|113863.2|113813.2|113863.4|113813.4|113863.1|113813.1|4
1735676390000|2024-12-31 20:19:50|113862.3|113812.3|113861.7|113811.7|113862.9|113812.9|113861.7|113811.7|3
1735676400000|2024-12-31 20:20:00|113861.2|113811.2|113852|113802|113861.2|113811.2|113852|113802|7
1735676410000|2024-12-31 20:20:10|113851.9|113801.9|113855.1|113805.1|113855.1|113805.1|113851.5|113801.5|6
1735676420000|2024-12-31 20:20:20|113855.2|113805.2|113856.3|113806.3|113856.3|113806.3|113855.2|113805.2|4
1735676430000|2024-12-31 20:20:30|113855.7|113805.7|113850|113800|113855.7|113805.7|113849.3|113799.3|8
1735676440000|2024-12-31 20:20:40|113850.1|113800.1|113849.9|113799.9|113850.2|113800.2|113849.8|113799.8|7
1735676450000|2024-12-31 20:20:50|113849.1|113799.1|113848|113798|113851.5|113801.5|113848|113798|7
1735676460000|2024-12-31 20:21:00|113847.7|113797.7|113847.6|113797.6|113847.7|113797.7|113847.6|113797.6|2
1735676470000|2024-12-31 20:21:10|113847.5|113797.5|113853.2|113803.2|113853.2|113803.2|113847.5|113797.5|5
1735676480000|2024-12-31 20:21:20|113852.8|113802.8|113850.7|113800.7|113852.8|113802.8|113850.7|113800.7|4
1735676490000|2024-12-31 20:21:30|113851.2|113801.2|113849.5|113799.5|113851.2|113801.2|113849|113799|6
1735676500000|2024-12-31 20:21:40|113849.8|113799.8|113849.5|113799.5|113852.4|113802.4|113849.5|113799.5|6
1735676510000|2024-12-31 20:21:50|113849.7|113799.7|113849.7|113799.7|113849.7|113799.7|113849.7|113799.7|1
1735676520000|2024-12-31 20:22:00|113849.3|113799.3|113842.3|113792.3|113849.3|113799.3|113836.8|113786.8|9
1735676530000|2024-12-31 20:22:10|113841.9|113791.9|113841.1|113791.1|113843.1|113793.1|113841.1|113791.1|5
1735676550000|2024-12-31 20:22:30|113841.2|113791.2|113841.4|113791.4|113841.6|113791.6|113841.2|113791.2|4
1735676560000|2024-12-31 20:22:40|113841.2|113791.2|113840.5|113790.5|113844.2|113794.2|113840.4|113790.4|8
1735676570000|2024-12-31 20:22:50|113837.4|113787.4|113836.9|113786.9|113837.4|113787.4|113836.2|113786.2|6
1735676580000|2024-12-31 20:23:00|113837.1|113787.1|113837|113787|113837.1|113787.1|113837|113787|2
1735676590000|2024-12-31 20:23:10|113837.1|113787.1|113837.1|113787.1|113837.1|113787.1|113837.1|113787.1|1
1735676600000|2024-12-31 20:23:20|113837|113787|113835.8|113785.8|113837.4|113787.4|113835.8|113785.8|4
1735676610000|2024-12-31 20:23:30|113835.6|113785.6|113839.2|113789.2|113839.4|113789.4|113835.6|113785.6|9
1735676620000|2024-12-31 20:23:40|113839.3|113789.3|113839.4|113789.4|113839.4|113789.4|113839.3|113789.3|2
1735676630000|2024-12-31 20:23:50|113839.2|113789.2|113839.2|113789.2|113839.2|113789.2|113839.2|113789.2|1
1735676640000|2024-12-31 20:24:00|113839.3|113789.3|113842.2|113792.2|113842.2|113792.2|113839.3|113789.3|3
1735676650000|2024-12-31 20:24:10|113842.7|113792.7|113839.8|113789.8|113842.7|113792.7|113839.8|113789.8|6
1735676660000|2024-12-31 20:24:20|113839.7|113789.7|113839.4|113789.4|113840.3|113790.3|113837.5|113787.5|9
1735676680000|2024-12-31 20:24:40|113840.4|113790.4|113840.4|113790.4|113840.4|113790.4|113840.4|113790.4|1
1735676690000|2024-12-31 20:24:50|113839.3|113789.3|113842.8|113792.8|113842.8|113792.8|113837.4|113787.4|6
1735676700000|2024-12-31 20:25:00|113842.7|113792.7|113842.6|113792.6|113842.7|113792.7|113842.6|113792.6|2
1735676710000|2024-12-31 20:25:10|113841.9|113791.9|113839.6|113789.6|113841.9|113791.9|113839.6|113789.6|4
1735676720000|2024-12-31 20:25:20|113838.8|113788.8|113838.8|113788.8|113838.9|113788.9|113838.8|113788.8|3
1735676730000|2024-12-31 20:25:30|113837.5|113787.5|113836.8|113786.8|113837.5|113787.5|113835.2|113785.2|6
1735676740000|2024-12-31 20:25:40|113836.7|113786.7|113836|113786|113837.1|113787.1|113835.6|113785.6|7
1735676750000|2024-12-31 20:25:50|113835.9|113785.9|113835.1|113785.1|113835.9|113785.9|113833.8|113783.8|5
1735676760000|2024-12-31 20:26:00|113834.2|113784.2|113831.3|113781.3|113837|113787|113830.5|113780.5|12
1735676770000|2024-12-31 20:26:10|113831.2|113781.2|113829.9|113779.9|113831.2|113781.2|113829.9|113779.9|4
1735676780000|2024-12-31 20:26:20|113829.8|113779.8|113829.6|113779.6|113829.8|113779.8|113829.5|113779.5|5
1735676790000|2024-12-31 20:26:30|113829.8|113779.8|113829.9|113779.9|113829.9|113779.9|113829.7|113779.7|4
1735676800000|2024-12-31 20:26:40|113829.7|113779.7|113828.3|113778.3|113829.7|113779.7|113828|113778|9
1735676810000|2024-12-31 20:26:50|113828.4|113778.4|113828.3|113778.3|113828.4|113778.4|113828.3|113778.3|2
1735676820000|2024-12-31 20:27:00|113828.6|113778.6|113838.5|113788.5|113839.3|113789.3|113828.6|113778.6|9
1735676830000|2024-12-31 20:27:10|113838.4|113788.4|113840.3|113790.3|113840.3|113790.3|113838.4|113788.4|3
1735676840000|2024-12-31 20:27:20|113840.1|113790.1|113835.8|113785.8|113841.1|113791.1|113834.4|113784.4|11
1735676850000|2024-12-31 20:27:30|113835.1|113785.1|113835|113785|113835.3|113785.3|113834.8|113784.8|4
1735676860000|2024-12-31 20:27:40|113835.4|113785.4|113834.8|113784.8|113835.4|113785.4|113834.8|113784.8|3
1735676870000|2024-12-31 20:27:50|113834.9|113784.9|113836.2|113786.2|113836.9|113786.9|113834.9|113784.9|9
1735676880000|2024-12-31 20:28:00|113836.8|113786.8|113839|113789|113839|113789|113835.5|113785.5|6
1735676890000|2024-12-31 20:28:10|113840.3|113790.3|113843|113793|113843|113793|113840.3|113790.3|5
1735676900000|2024-12-31 20:28:20|113841.6|113791.6|113840.1|113790.1|113841.6|113791.6|113839.1|113789.1|9
1735676910000|2024-12-31 20:28:30|113839.4|113789.4|113839.4|113789.4|113839.4|113789.4|113839.4|113789.4|1
1735676920000|2024-12-31 20:28:40|113839.3|113789.3|113838.8|113788.8|113839.4|113789.4|113838.8|113788.8|4
1735676930000|2024-12-31 20:28:50|113839.6|113789.6|113839.9|113789.9|113840|113790|113837.4|113787.4|5
1735676940000|2024-12-31 20:29:00|113842.4|113792.4|113840.2|113790.2|113843.1|113793.1|113839.7|113789.7|6
1735676950000|2024-12-31 20:29:10|113841.5|113791.5|113839.2|113789.2|113841.5|113791.5|113839.2|113789.2|5
1735676960000|2024-12-31 20:29:20|113839.1|113789.1|113839.4|113789.4|113839.4|113789.4|113839.1|113789.1|3
1735676970000|2024-12-31 20:29:30|113840.2|113790.2|113841.9|113791.9|113841.9|113791.9|113840.2|113790.2|3
1735676980000|2024-12-31 20:29:40|113841.7|113791.7|113842|113792|113842|113792|113841.7|113791.7|2
1735676990000|2024-12-31 20:29:50|113839.8|113789.8|113842.2|113792.2|113842.2|113792.2|113839.8|113789.8|6
1735677000000|2024-12-31 20:30:00|113840.2|113790.2|113843|113793|113843|113793|113839.9|113789.9|10
1735677010000|2024-12-31 20:30:10|113843.4|113793.4|113847.1|113797.1|113847.1|113797.1|113843|113793|7
1735677020000|2024-12-31 20:30:20|113845.9|113795.9|113845.3|113795.3|113845.9|113795.9|113845.3|113795.3|3
1735677030000|2024-12-31 20:30:30|113845.1|113795.1|113841.4|113791.4|113845.2|113795.2|113841.4|113791.4|13
1735677040000|2024-12-31 20:30:40|113840.8|113790.8|113841.4|113791.4|113841.4|113791.4|113840.4|113790.4|6
1735677050000|2024-12-31 20:30:50|113840.5|113790.5|113841.5|113791.5|113841.5|113791.5|113840.5|113790.5|10
1735677060000|2024-12-31 20:31:00|113842.7|113792.7|113844.6|113794.6|113844.6|113794.6|113842.7|113792.7|4
1735677070000|2024-12-31 20:31:10|113844.8|113794.8|113845.1|113795.1|113845.1|113795.1|113844.8|113794.8|2
1735677080000|2024-12-31 20:31:20|113845.2|113795.2|113846.7|113796.7|113847|113797|113845.2|113795.2|7
1735677100000|2024-12-31 20:31:40|113846.8|113796.8|113846.8|113796.8|113847.9|113797.9|113846.8|113796.8|5
1735677110000|2024-12-31 20:31:50|113845.1|113795.1|113837.8|113787.8|113848.2|113798.2|113837.8|113787.8|6
1735677120000|2024-12-31 20:32:00|113827.9|113777.9|113831.1|113781.1|113831.1|113781.1|113827.8|113777.8|6
1735677130000|2024-12-31 20:32:10|113831.2|113781.2|113833.6|113783.6|113833.6|113783.6|113831|113781|6
1735677140000|2024-12-31 20:32:20|113833|113783|113833|113783|113833|113783|113833|113783|1
1735677150000|2024-12-31 20:32:30|113832.4|113782.4|113833|113783|113835.2|113785.2|113829.2|113779.2|18
1735677160000|2024-12-31 20:32:40|113832.9|113782.9|113834|113784|113834|113784|113832.1|113782.1|7
1735677170000|2024-12-31 20:32:50|113834.2|113784.2|113834|113784|113834.2|113784.2|113834|113784|3
1735677180000|2024-12-31 20:33:00|113833.8|113783.8|113832.1|113782.1|113834.8|113784.8|113832.1|113782.1|7
1735677190000|2024-12-31 20:33:10|113832|113782|113832|113782|113832|113782|113831.6|113781.6|4
1735677200000|2024-12-31 20:33:20|113835.7|113785.7|113834.2|113784.2|113835.9|113785.9|113834.1|113784.1|5
1735677210000|2024-12-31 20:33:30|113834.8|113784.8|113843.3|113793.3|113843.3|113793.3|113833.4|113783.4|12
1735677220000|2024-12-31 20:33:40|113843.4|113793.4|113842|113792|113843.4|113793.4|113842|113792|5
1735677240000|2024-12-31 20:34:00|113842.1|113792.1|113846|113796|113846|113796|113842|113792|6
1735677250000|2024-12-31 20:34:10|113845.9|113795.9|113845.9|113795.9|113845.9|113795.9|113845.9|113795.9|1
1735677270000|2024-12-31 20:34:30|113843.5|113793.5|113843.5|113793.5|113843.5|113793.5|113843.5|113793.5|1
1735677280000|2024-12-31 20:34:40|113838|113788|113837.9|113787.9|113838.1|113788.1|113837.9|113787.9|3
1735677290000|2024-12-31 20:34:50|113838|113788|113843.3|113793.3|113843.3|113793.3|113837.8|113787.8|4
1735677300000|2024-12-31 20:35:00|113845.4|113795.4|113845.5|113795.5|113845.5|113795.5|113845.3|113795.3|4
1735677310000|2024-12-31 20:35:10|113845.1|113795.1|113842.6|113792.6|113845.1|113795.1|113842.6|113792.6|4
1735677320000|2024-12-31 20:35:20|113842.4|113792.4|113843.3|113793.3|113843.3|113793.3|113842.1|113792.1|6
1735677330000|2024-12-31 20:35:30|113842.4|113792.4|113842.1|113792.1|113842.4|113792.4|113842.1|113792.1|3
1735677340000|2024-12-31 20:35:40|113842|113792|113842.1|113792.1|113842.1|113792.1|113841.9|113791.9|4
1735677350000|2024-12-31 20:35:50|113840.6|113790.6|113844.4|113794.4|113844.4|113794.4|113840.4|113790.4|6
1735677360000|2024-12-31 20:36:00|113845|113795|113845.2|113795.2|113845.6|113795.6|113843.1|113793.1|6
1735677370000|2024-12-31 20:36:10|113845.5|113795.5|113845.2|113795.2|113845.8|113795.8|113843.7|113793.7|7
1735677380000|2024-12-31 20:36:20|113845.3|113795.3|113846.7|113796.7|113846.7|113796.7|113845.3|113795.3|2
1735677390000|2024-12-31 20:36:30|113846.4|113796.4|113848.2|113798.2|113848.2|113798.2|113846.1|113796.1|5
1735677400000|2024-12-31 20:36:40|113848.7|113798.7|113849.1|113799.1|113849.5|113799.5|113848.3|113798.3|8
1735677410000|2024-12-31 20:36:50|113849.2|113799.2|113852.9|113802.9|113853.2|113803.2|113848.4|113798.4|8
1735677420000|2024-12-31 20:37:00|113852.7|113802.7|113854.9|113804.9|113856.6|113806.6|113849.3|113799.3|10
1735677430000|2024-12-31 20:37:10|113854.2|113804.2|113854.5|113804.5|113854.5|113804.5|113854.2|113804.2|3
1735677440000|2024-12-31 20:37:20|113854.4|113804.4|113854.7|113804.7|113854.7|113804.7|113854.1|113804.1|6
1735677450000|2024-12-31 20:37:30|113855|113805|113852.4|113802.4|113855|113805|113851.8|113801.8|6
1735677460000|2024-12-31 20:37:40|113852.1|113802.1|113854.9|113804.9|113854.9|113804.9|113851.8|113801.8|7
1735677470000|2024-12-31 20:37:50|113856.2|113806.2|113859.2|113809.2|113859.2|113809.2|113856.2|113806.2|4
1735677480000|2024-12-31 20:38:00|113859|113809|113861|113811|113861|113811|113859|113809|7
1735677490000|2024-12-31 20:38:10|113860.8|113810.8|113858.4|113808.4|113860.8|113810.8|113855.6|113805.6|15
1735677500000|2024-12-31 20:38:20|113857.6|113807.6|113857.4|113807.4|113857.8|113807.8|113857.4|113807.4|3
1735677510000|2024-12-31 20:38:30|113858.8|113808.8|113857.9|113807.9|113859.1|113809.1|113855.7|113805.7|12
1735677520000|2024-12-31 20:38:40|113858|113808|113859.2|113809.2|113860.2|113810.2|113858|113808|8
1735677530000|2024-12-31 20:38:50|113859.3|113809.3|113859.8|113809.8|113859.8|113809.8|113859.3|113809.3|2
1735677550000|2024-12-31 20:39:10|113860.1|113810.1|113860.8|113810.8|113860.8|113810.8|113859.8|113809.8|4
1735677560000|2024-12-31 20:39:20|113857.8|113807.8|113859.9|113809.9|113865.8|113815.8|113855.1|113805.1|8
1735677570000|2024-12-31 20:39:30|113859.4|113809.4|113859.5|113809.5|113860.5|113810.5|113859.2|113809.2|10
1735677580000|2024-12-31 20:39:40|113859.6|113809.6|113860.1|113810.1|113860.1|113810.1|113859.6|113809.6|4
1735677590000|2024-12-31 20:39:50|113858.8|113808.8|113861.1|113811.1|113861.2|113811.2|113858.5|113808.5|4
1735677600000|2024-12-31 20:40:00|113861|113811|113863.4|113813.4|113863.4|113813.4|113859.3|113809.3|7
1735677610000|2024-12-31 20:40:10|113863|113813|113862|113812|113863.5|113813.5|113861.6|113811.6|6
1735677620000|2024-12-31 20:40:20|113862.1|113812.1|113861.6|113811.6|113862.1|113812.1|113861.6|113811.6|3
1735677630000|2024-12-31 20:40:30|113861.7|113811.7|113859.1|113809.1|113861.7|113811.7|113859.1|113809.1|4
1735677640000|2024-12-31 20:40:40|113859.2|113809.2|113859.1|113809.1|113859.2|113809.2|113859.1|113809.1|2
1735677650000|2024-12-31 20:40:50|113860.3|113810.3|113859.1|113809.1|113860.3|113810.3|113859.1|113809.1|2
1735677660000|2024-12-31 20:41:00|113859.4|113809.4|113863.4|113813.4|113867.8|113817.8|113859.4|113809.4|10
1735677670000|2024-12-31 20:41:10|113863.2|113813.2|113863|113813|113863.2|113813.2|113863|113813|4
1735677680000|2024-12-31 20:41:20|113863.2|113813.2|113861.3|113811.3|113863.3|113813.3|113861.3|113811.3|5
1735677690000|2024-12-31 20:41:30|113861.4|113811.4|113861.3|113811.3|113861.4|113811.4|113861.3|113811.3|2
1735677700000|2024-12-31 20:41:40|113860.3|113810.3|113859.7|113809.7|113860.3|113810.3|113859.4|113809.4|4
1735677710000|2024-12-31 20:41:50|113860.1|113810.1|113863.6|113813.6|113865|113815|113857.2|113807.2|7
1735677720000|2024-12-31 20:42:00|113863.5|113813.5|113860.6|113810.6|113863.5|113813.5|113860.6|113810.6|4
1735677730000|2024-12-31 20:42:10|113860.3|113810.3|113858|113808|113861.7|113811.7|113858|113808|6
1735677740000|2024-12-31 20:42:20|113858.4|113808.4|113858.4|113808.4|113858.5|113808.5|113858.4|113808.4|3
1735677750000|2024-12-31 20:42:30|113858.9|113808.9|113858.4|113808.4|113858.9|113808.9|113858.4|113808.4|3
1735677760000|2024-12-31 20:42:40|113856.4|113806.4|113855.9|113805.9|113856.4|113806.4|113855.8|113805.8|5
1735677770000|2024-12-31 20:42:50|113857.2|113807.2|113856.7|113806.7|113857.5|113807.5|113856.7|113806.7|4
1735677780000|2024-12-31 20:43:00|113858|113808|113857.5|113807.5|113858.9|113808.9|113857.5|113807.5|4
1735677790000|2024-12-31 20:43:10|113857.4|113807.4|113858.9|113808.9|113858.9|113808.9|113857.3|113807.3|4
1735677800000|2024-12-31 20:43:20|113858.8|113808.8|113859.1|113809.1|113859.1|113809.1|113858.8|113808.8|3
1735677810000|2024-12-31 20:43:30|113859.4|113809.4|113860.3|113810.3|113861.8|113811.8|113859.4|113809.4|5
1735677820000|2024-12-31 20:43:40|113859.8|113809.8|113859.7|113809.7|113859.8|113809.8|113859.4|113809.4|4
1735677830000|2024-12-31 20:43:50|113859.5|113809.5|113856.9|113806.9|113859.5|113809.5|113855.5|113805.5|9
1735677840000|2024-12-31 20:44:00|113856.5|113806.5|113856.6|113806.6|113856.7|113806.7|113856.5|113806.5|4
1735677850000|2024-12-31 20:44:10|113850.8|113800.8|113851.2|113801.2|113851.2|113801.2|113849.8|113799.8|4
1735677860000|2024-12-31 20:44:20|113851.7|113801.7|113851.7|113801.7|113852.5|113802.5|113851.7|113801.7|3
1735677870000|2024-12-31 20:44:30|113851.6|113801.6|113851.6|113801.6|113851.6|113801.6|113851.6|113801.6|1
1735677880000|2024-12-31 20:44:40|113851.5|113801.5|113852.5|113802.5|113852.6|113802.6|113851.2|113801.2|6
1735677890000|2024-12-31 20:44:50|113852.4|113802.4|113854.3|113804.3|113855.2|113805.2|113851.7|113801.7|8
1735677900000|2024-12-31 20:45:00|113856.2|113806.2|113856.2|113806.2|113856.2|113806.2|113856.2|113806.2|1
1735677910000|2024-12-31 20:45:10|113855.9|113805.9|113855.6|113805.6|113855.9|113805.9|113855.5|113805.5|3
1735677920000|2024-12-31 20:45:20|113855.9|113805.9|113855.9|113805.9|113856.1|113806.1|113855.9|113805.9|6
1735677930000|2024-12-31 20:45:30|113856|113806|113854|113804|113856.1|113806.1|113854|113804|3
1735677940000|2024-12-31 20:45:40|113854.3|113804.3|113853.9|113803.9|113854.3|113804.3|113853.9|113803.9|3
1735677950000|2024-12-31 20:45:50|113853.8|113803.8|113858|113808|113858|113808|113853.7|113803.7|5
1735677960000|2024-12-31 20:46:00|113858.2|113808.2|113860.9|113810.9|113860.9|113810.9|113857.1|113807.1|6
1735677970000|2024-12-31 20:46:10|113860.4|113810.4|113860.1|113810.1|113860.4|113810.4|113858.9|113808.9|7
1735677980000|2024-12-31 20:46:20|113860.3|113810.3|113860.2|113810.2|113860.5|113810.5|113859.4|113809.4|6
1735677990000|2024-12-31 20:46:30|113860.3|113810.3|113856.4|113806.4|113860.3|113810.3|113856.4|113806.4|11
1735678000000|2024-12-31 20:46:40|113856.3|113806.3|113856.3|113806.3|113856.3|113806.3|113855.8|113805.8|4
1735678010000|2024-12-31 20:46:50|113856.4|113806.4|113856.3|113806.3|113856.6|113806.6|113856.3|113806.3|3
1735678020000|2024-12-31 20:47:00|113856.6|113806.6|113854.3|113804.3|113856.6|113806.6|113854.3|113804.3|3
1735678030000|2024-12-31 20:47:10|113854.6|113804.6|113853.6|113803.6|113854.6|113804.6|113853.6|113803.6|3
1735678040000|2024-12-31 20:47:20|113853.5|113803.5|113853.5|113803.5|113853.5|113803.5|113853.5|113803.5|1
1735678050000|2024-12-31 20:47:30|113853.8|113803.8|113855.7|113805.7|113855.7|113805.7|113853.8|113803.8|2
1735678060000|2024-12-31 20:47:40|113855.6|113805.6|113855.6|113805.6|113855.6|113805.6|113855.6|113805.6|1
1735678070000|2024-12-31 20:47:50|113855.7|113805.7|113855.6|113805.6|113855.7|113805.7|113855.6|113805.6|2
1735678080000|2024-12-31 20:48:00|113853.7|113803.7|113853.7|113803.7|113853.8|113803.8|113853.7|113803.7|3
1735678090000|2024-12-31 20:48:10|113853.3|113803.3|113853.5|113803.5|113853.5|113803.5|113853.3|113803.3|3
1735678100000|2024-12-31 20:48:20|113852.8|113802.8|113854.3|113804.3|113854.8|113804.8|113852.8|113802.8|5
1735678110000|2024-12-31 20:48:30|113854.4|113804.4|113854.7|113804.7|113854.7|113804.7|113854.4|113804.4|2
1735678120000|2024-12-31 20:48:40|113854.8|113804.8|113854.8|113804.8|113854.8|113804.8|113854.6|113804.6|3
1735678130000|2024-12-31 20:48:50|113854.7|113804.7|113851.5|113801.5|113854.7|113804.7|113851.5|113801.5|5
1735678140000|2024-12-31 20:49:00|113851.3|113801.3|113851.1|113801.1|113851.3|113801.3|113850.1|113800.1|4
1735678150000|2024-12-31 20:49:10|113851.2|113801.2|113851.3|113801.3|113852.6|113802.6|113851.2|113801.2|6
1735678160000|2024-12-31 20:49:20|113851.1|113801.1|113852.7|113802.7|113852.7|113802.7|113851.1|113801.1|2
1735678170000|2024-12-31 20:49:30|113852.8|113802.8|113852.8|113802.8|113852.8|113802.8|113852.8|113802.8|1
1735678180000|2024-12-31 20:49:40|113853|113803|113851.5|113801.5|113854.4|113804.4|113851.5|113801.5|7
1735678190000|2024-12-31 20:49:50|113851.1|113801.1|113850.6|113800.6|113851.1|113801.1|113850.6|113800.6|3
1735678200000|2024-12-31 20:50:00|113851.9|113801.9|113857.1|113807.1|113857.9|113807.9|113850.6|113800.6|26
1735678210000|2024-12-31 20:50:10|113857|113807|113856.1|113806.1|113857|113807|113856.1|113806.1|4
1735678220000|2024-12-31 20:50:20|113856.3|113806.3|113851.9|113801.9|113857.2|113807.2|113851.9|113801.9|8
1735678230000|2024-12-31 20:50:30|113851.7|113801.7|113852.3|113802.3|113852.7|113802.7|113851.7|113801.7|6
1735678240000|2024-12-31 20:50:40|113853.1|113803.1|113852.6|113802.6|113853.1|113803.1|113852.3|113802.3|4
1735678250000|2024-12-31 20:50:50|113852.7|113802.7|113852.2|113802.2|113852.7|113802.7|113852.2|113802.2|5
1735678260000|2024-12-31 20:51:00|113850.3|113800.3|113850.2|113800.2|113850.3|113800.3|113849.8|113799.8|4
1735678270000|2024-12-31 20:51:10|113849.9|113799.9|113849.7|113799.7|113849.9|113799.9|113849.7|113799.7|2
1735678280000|2024-12-31 20:51:20|113849.6|113799.6|113851.3|113801.3|113851.3|113801.3|113849.6|113799.6|6
1735678290000|2024-12-31 20:51:30|113851.1|113801.1|113851.1|113801.1|113851.1|113801.1|113851.1|113801.1|1
1735678300000|2024-12-31 20:51:40|113851.2|113801.2|113853.6|113803.6|113853.6|113803.6|113851.1|113801.1|4
1735678310000|2024-12-31 20:51:50|113853.4|113803.4|113853.2|113803.2|113853.4|113803.4|113853.2|113803.2|2
1735678320000|2024-12-31 20:52:00|113854|113804|113853.2|113803.2|113854.5|113804.5|113853.2|113803.2|6
1735678330000|2024-12-31 20:52:10|113853|113803|113852.7|113802.7|113853|113803|113851.1|113801.1|6
1735678340000|2024-12-31 20:52:20|113854.3|113804.3|113853.1|113803.1|113854.3|113804.3|113852.9|113802.9|8
1735678350000|2024-12-31 20:52:30|113853.5|113803.5|113854.4|113804.4|113854.4|113804.4|113853.5|113803.5|3
1735678360000|2024-12-31 20:52:40|113855.8|113805.8|113855.5|113805.5|113856.5|113806.5|113855.5|113805.5|5
1735678370000|2024-12-31 20:52:50|113855.3|113805.3|113855.3|113805.3|113855.4|113805.4|113855.3|113805.3|3
1735678380000|2024-12-31 20:53:00|113852.9|113802.9|113845.7|113795.7|113852.9|113802.9|113845.1|113795.1|5
1735678390000|2024-12-31 20:53:10|113845.9|113795.9|113845.7|113795.7|113846.5|113796.5|113845.7|113795.7|5
1735678400000|2024-12-31 20:53:20|113847.1|113797.1|113847|113797|113847.2|113797.2|113847|113797|6
1735678410000|2024-12-31 20:53:30|113848.4|113798.4|113848.5|113798.5|113848.5|113798.5|113848.2|113798.2|3
1735678420000|2024-12-31 20:53:40|113848.4|113798.4|113849.7|113799.7|113849.7|113799.7|113848.4|113798.4|6
1735678430000|2024-12-31 20:53:50|113850.9|113800.9|113849.7|113799.7|113850.9|113800.9|113849.7|113799.7|2
1735678440000|2024-12-31 20:54:00|113849.6|113799.6|113853.1|113803.1|113853.9|113803.9|113849.6|113799.6|6
1735678450000|2024-12-31 20:54:10|113852.4|113802.4|113854.9|113804.9|113854.9|113804.9|113852.4|113802.4|6
1735678460000|2024-12-31 20:54:20|113854.4|113804.4|113854.3|113804.3|113854.4|113804.4|113854.2|113804.2|5
1735678470000|2024-12-31 20:54:30|113853.6|113803.6|113851.4|113801.4|113853.6|113803.6|113851.4|113801.4|3
1735678480000|2024-12-31 20:54:40|113852.5|113802.5|113853.5|113803.5|113853.7|113803.7|113852.4|113802.4|7
1735678490000|2024-12-31 20:54:50|113853.6|113803.6|113855|113805|113855|113805|113853.6|113803.6|3
1735678500000|2024-12-31 20:55:00|113855.2|113805.2|113855.7|113805.7|113855.7|113805.7|113855.2|113805.2|4
1735678510000|2024-12-31 20:55:10|113855.8|113805.8|113855.8|113805.8|113855.8|113805.8|113855.8|113805.8|1
1735678520000|2024-12-31 20:55:20|113856|113806|113853.4|113803.4|113856|113806|113852.9|113802.9|6
1735678530000|2024-12-31 20:55:30|113853.6|113803.6|113857.6|113807.6|113857.6|113807.6|113853.6|113803.6|4
1735678540000|2024-12-31 20:55:40|113856.1|113806.1|113855.9|113805.9|113857.3|113807.3|113855.9|113805.9|4
1735678550000|2024-12-31 20:55:50|113856.2|113806.2|113856.1|113806.1|113856.3|113806.3|113855.9|113805.9|5
1735678560000|2024-12-31 20:56:00|113855.9|113805.9|113855.7|113805.7|113855.9|113805.9|113855.7|113805.7|3
1735678570000|2024-12-31 20:56:10|113855.9|113805.9|113853|113803|113856|113806|113853|113803|4
1735678580000|2024-12-31 20:56:20|113853.2|113803.2|113856.3|113806.3|113857.3|113807.3|113852.9|113802.9|6
1735678590000|2024-12-31 20:56:30|113856.5|113806.5|113854.8|113804.8|113856.5|113806.5|113854.8|113804.8|3
1735678600000|2024-12-31 20:56:40|113855.3|113805.3|113854.1|113804.1|113855.3|113805.3|113854.1|113804.1|5
1735678610000|2024-12-31 20:56:50|113855.9|113805.9|113860|113810|113860.2|113810.2|113855.9|113805.9|3
1735678620000|2024-12-31 20:57:00|113859.9|113809.9|113863.3|113813.3|113863.3|113813.3|113859.8|113809.8|8
1735678630000|2024-12-31 20:57:10|113863.7|113813.7|113868.1|113818.1|113868.1|113818.1|113863.7|113813.7|7
1735678640000|2024-12-31 20:57:20|113868.4|113818.4|113877|113827|113877.1|113827.1|113868.4|113818.4|8
1735678650000|2024-12-31 20:57:30|113877.2|113827.2|113879.5|113829.5|113879.5|113829.5|113877.2|113827.2|9
1735678660000|2024-12-31 20:57:40|113881.1|113831.1|113884.5|113834.5|113884.5|113834.5|113881.1|113831.1|5
1735678670000|2024-12-31 20:57:50|113884.7|113834.7|113884.7|113834.7|113884.7|113834.7|113884.7|113834.7|1
1735678680000|2024-12-31 20:58:00|113884.8|113834.8|113871.7|113821.7|113884.8|113834.8|113870.1|113820.1|13
1735678690000|2024-12-31 20:58:10|113869.9|113819.9|113863.8|113813.8|113869.9|113819.9|113863.8|113813.8|4
1735678700000|2024-12-31 20:58:20|113863.7|113813.7|113865.3|113815.3|113865.6|113815.6|113863.7|113813.7|5
1735678710000|2024-12-31 20:58:30|113865.2|113815.2|113876.3|113826.3|113876.3|113826.3|113865|113815|7
1735678720000|2024-12-31 20:58:40|113876.7|113826.7|113876.8|113826.8|113877.2|113827.2|113876.7|113826.7|4
1735678730000|2024-12-31 20:58:50|113875.5|113825.5|113872.2|113822.2|113875.5|113825.5|113872.2|113822.2|5
1735678740000|2024-12-31 20:59:00|113873|113823|113872.7|113822.7|113873.7|113823.7|113872.7|113822.7|6
1735678750000|2024-12-31 20:59:10|113874.5|113824.5|113876.4|113826.4|113876.6|113826.6|113873|113823|6
1735678760000|2024-12-31 20:59:20|113876.7|113826.7|113875.8|113825.8|113876.7|113826.7|113875.8|113825.8|6
1735678770000|2024-12-31 20:59:30|113874.5|113824.5|113873.2|113823.2|113874.5|113824.5|113873.2|113823.2|3
1735678780000|2024-12-31 20:59:40|113873.1|113823.1|113870|113820|113873.1|113823.1|113870|113820|6
1735678790000|2024-12-31 20:59:50|113870.5|113820.5|113864.8|113814.8|113870.9|113820.9|113864.7|113814.7|9
1735678800000|2024-12-31 21:00:00|113865.6|113815.6|113859.9|113809.9|113865.6|113815.6|113859.9|113809.9|7
1735678810000|2024-12-31 21:00:10|113860.1|113810.1|113859.7|113809.7|113860.1|113810.1|113858.3|113808.3|7
1735678820000|2024-12-31 21:00:20|113858.1|113808.1|113843|113793|113858.1|113808.1|113838.8|113788.8|5
1735678830000|2024-12-31 21:00:30|113845.2|113795.2|113845.1|113795.1|113845.2|113795.2|113844|113794|5
1735678840000|2024-12-31 21:00:40|113845|113795|113845.3|113795.3|113845.3|113795.3|113845|113795|3
1735678850000|2024-12-31 21:00:50|113845|113795|113845|113795|113845|113795|113844.7|113794.7|3
1735678860000|2024-12-31 21:01:00|113843.8|113793.8|113841.4|113791.4|113843.8|113793.8|113841.1|113791.1|5
1735678870000|2024-12-31 21:01:10|113841.5|113791.5|113839.8|113789.8|113841.5|113791.5|113839.8|113789.8|5
1735678890000|2024-12-31 21:01:30|113836.2|113786.2|113843|113793|113843|113793|113836.2|113786.2|4
1735678900000|2024-12-31 21:01:40|113842.8|113792.8|113843|113793|113843|113793|113842.8|113792.8|4
1735678910000|2024-12-31 21:01:50|113842.6|113792.6|113841.3|113791.3|113842.6|113792.6|113841.3|113791.3|4
1735678920000|2024-12-31 21:02:00|113841.5|113791.5|113841.8|113791.8|113841.8|113791.8|113839.1|113789.1|7
1735678930000|2024-12-31 21:02:10|113842|113792|113842.4|113792.4|113842.4|113792.4|113841.9|113791.9|3
1735678940000|2024-12-31 21:02:20|113842.3|113792.3|113843.7|113793.7|113844.6|113794.6|113842.3|113792.3|4
1735678950000|2024-12-31 21:02:30|113843.8|113793.8|113845.6|113795.6|113845.6|113795.6|113843.8|113793.8|2
1735678960000|2024-12-31 21:02:40|113845.7|113795.7|113845.7|113795.7|113845.7|113795.7|113845.7|113795.7|1
1735678970000|2024-12-31 21:02:50|113846.5|113796.5|113841.8|113791.8|113846.5|113796.5|113840.4|113790.4|5
1735678980000|2024-12-31 21:03:00|113841.4|113791.4|113840.9|113790.9|113841.4|113791.4|113840.9|113790.9|4
1735678990000|2024-12-31 21:03:10|113839.6|113789.6|113839.4|113789.4|113839.6|113789.6|113839.4|113789.4|2
1735679000000|2024-12-31 21:03:20|113840.6|113790.6|113843.4|113793.4|113843.8|113793.8|113840.6|113790.6|4
1735679010000|2024-12-31 21:03:30|113843.9|113793.9|113848.3|113798.3|113848.8|113798.8|113843.9|113793.9|5
1735679020000|2024-12-31 21:03:40|113847.7|113797.7|113848.5|113798.5|113848.5|113798.5|113847.7|113797.7|2
1735679030000|2024-12-31 21:03:50|113848.7|113798.7|113848.4|113798.4|113848.7|113798.7|113848.3|113798.3|4
1735679040000|2024-12-31 21:04:00|113848.3|113798.3|113848.7|113798.7|113848.9|113798.9|113845.9|113795.9|10
1735679050000|2024-12-31 21:04:10|113849|113799|113848.8|113798.8|113849|113799|113848.8|113798.8|2
1735679060000|2024-12-31 21:04:20|113849|113799|113843.2|113793.2|113849|113799|113843|113793|6
1735679070000|2024-12-31 21:04:30|113841.9|113791.9|113841.9|113791.9|113841.9|113791.9|113841.8|113791.8|3
1735679080000|2024-12-31 21:04:40|113843.3|113793.3|113843.6|113793.6|113843.6|113793.6|113843.3|113793.3|4
1735679090000|2024-12-31 21:04:50|113843.8|113793.8|113844.1|113794.1|113844.1|113794.1|113843.8|113793.8|2
1735679100000|2024-12-31 21:05:00|113844.2|113794.2|113843.5|113793.5|113844.2|113794.2|113843.5|113793.5|4
1735679110000|2024-12-31 21:05:10|113845.9|113795.9|113846.1|113796.1|113846.1|113796.1|113845.9|113795.9|3
1735679120000|2024-12-31 21:05:20|113845.9|113795.9|113847.1|113797.1|113847.2|113797.2|113845.9|113795.9|3
1735679130000|2024-12-31 21:05:30|113847.3|113797.3|113845.7|113795.7|113847.3|113797.3|113844.8|113794.8|5
1735679140000|2024-12-31 21:05:40|113845.9|113795.9|113844.8|113794.8|113845.9|113795.9|113844.8|113794.8|6
1735679150000|2024-12-31 21:05:50|113844.5|113794.5|113841.4|113791.4|113844.5|113794.5|113841.3|113791.3|3
1735679160000|2024-12-31 21:06:00|113841.2|113791.2|113839.7|113789.7|113841.2|113791.2|113839.5|113789.5|7
1735679170000|2024-12-31 21:06:10|113839.6|113789.6|113839.4|113789.4|113839.6|113789.6|113839.4|113789.4|2
1735679180000|2024-12-31 21:06:20|113838.7|113788.7|113838.7|113788.7|113838.7|113788.7|113838.7|113788.7|1
1735679190000|2024-12-31 21:06:30|113835.3|113785.3|113835.3|113785.3|113835.3|113785.3|113835.3|113785.3|1
1735679200000|2024-12-31 21:06:40|113838.7|113788.7|113838.5|113788.5|113838.7|113788.7|113838.5|113788.5|3
1735679210000|2024-12-31 21:06:50|113838.6|113788.6|113841|113791|113841|113791|113838.6|113788.6|3
1735679220000|2024-12-31 21:07:00|113841.1|113791.1|113841.1|113791.1|113841.1|113791.1|113841.1|113791.1|1
1735679230000|2024-12-31 21:07:10|113841|113791|113838.8|113788.8|113841.1|113791.1|113838.8|113788.8|3
1735679240000|2024-12-31 21:07:20|113838.7|113788.7|113838.6|113788.6|113838.7|113788.7|113838.6|113788.6|2
1735679260000|2024-12-31 21:07:40|113838.4|113788.4|113840.2|113790.2|113840.2|113790.2|113838.2|113788.2|3
1735679270000|2024-12-31 21:07:50|113840.1|113790.1|113840.2|113790.2|113840.2|113790.2|113840.1|113790.1|2
1735679280000|2024-12-31 21:08:00|113840|113790|113839.5|113789.5|113840.1|113790.1|113839.5|113789.5|6
1735679290000|2024-12-31 21:08:10|113837.5|113787.5|113837.7|113787.7|113837.7|113787.7|113837.5|113787.5|3
1735679300000|2024-12-31 21:08:20|113837.9|113787.9|113838|113788|113838|113788|113837.9|113787.9|2
1735679320000|2024-12-31 21:08:40|113840.2|113790.2|113834.9|113784.9|113840.2|113790.2|113834.9|113784.9|2
1735679340000|2024-12-31 21:09:00|113840.2|113790.2|113841.9|113791.9|113841.9|113791.9|113840.2|113790.2|6
1735679350000|2024-12-31 21:09:10|113842.5|113792.5|113837.8|113787.8|113842.5|113792.5|113837.8|113787.8|5
1735679370000|2024-12-31 21:09:30|113836.8|113786.8|113836.6|113786.6|113836.8|113786.8|113836.6|113786.6|2
1735679380000|2024-12-31 21:09:40|113836.7|113786.7|113833.9|113783.9|113836.7|113786.7|113831.2|113781.2|7
1735679400000|2024-12-31 21:10:00|113832.7|113782.7|113833.1|113783.1|113833.7|113783.7|113832.7|113782.7|5
1735679410000|2024-12-31 21:10:10|113833|113783|113833|113783|113833.1|113783.1|113833|113783|3
1735679420000|2024-12-31 21:10:20|113833.3|113783.3|113833|113783|113833.3|113783.3|113833|113783|3
1735679430000|2024-12-31 21:10:30|113833.4|113783.4|113834.1|113784.1|113834.1|113784.1|113833.4|113783.4|3
1735679440000|2024-12-31 21:10:40|113834|113784|113834.1|113784.1|113834.1|113784.1|113834|113784|2
1735679460000|2024-12-31 21:11:00|113835.6|113785.6|113835.7|113785.7|113835.7|113785.7|113835.6|113785.6|2
1735679480000|2024-12-31 21:11:20|113835.8|113785.8|113835.8|113785.8|113835.8|113785.8|113835.8|113785.8|1
1735679490000|2024-12-31 21:11:30|113836|113786|113836|113786|113836|113786|113836|113786|1
1735679500000|2024-12-31 21:11:40|113835.9|113785.9|113836|113786|113836|113786|113835.9|113785.9|2
1735679530000|2024-12-31 21:12:10|113835.9|113785.9|113835.8|113785.8|113835.9|113785.9|113835.8|113785.8|2
1735679540000|2024-12-31 21:12:20|113835.5|113785.5|113835.5|113785.5|113835.5|113785.5|113835.5|113785.5|1
1735679550000|2024-12-31 21:12:30|113835.2|113785.2|113835.4|113785.4|113835.4|113785.4|113835.2|113785.2|2
1735679570000|2024-12-31 21:12:50|113835.3|113785.3|113832.8|113782.8|113835.8|113785.8|113832.8|113782.8|4
1735679580000|2024-12-31 21:13:00|113832.5|113782.5|113831.9|113781.9|113832.5|113782.5|113831.9|113781.9|3
1735679590000|2024-12-31 21:13:10|113832.2|113782.2|113833|113783|113833|113783|113832.2|113782.2|4
1735679610000|2024-12-31 21:13:30|113832.5|113782.5|113832.1|113782.1|113832.5|113782.5|113832.1|113782.1|2
1735679620000|2024-12-31 21:13:40|113832.4|113782.4|113832.9|113782.9|113833|113783|113832.4|113782.4|5
1735679630000|2024-12-31 21:13:50|113832.3|113782.3|113832|113782|113832.3|113782.3|113832|113782|2
1735679640000|2024-12-31 21:14:00|113832.5|113782.5|113832|113782|113832.9|113782.9|113832|113782|4
1735679670000|2024-12-31 21:14:30|113831.2|113781.2|113830.3|113780.3|113831.2|113781.2|113830.3|113780.3|6
1735679710000|2024-12-31 21:15:10|113830.9|113780.9|113826.3|113776.3|113830.9|113780.9|113826.3|113776.3|4
1735679720000|2024-12-31 21:15:20|113824|113774|113821.7|113771.7|113824|113774|113820.5|113770.5|4
1735679760000|2024-12-31 21:16:00|113821.6|113771.6|113821.8|113771.8|113821.8|113771.8|113821.6|113771.6|3
1735679780000|2024-12-31 21:16:20|113821.6|113771.6|113821.7|113771.7|113821.7|113771.7|113821.6|113771.6|2
1735679790000|2024-12-31 21:16:30|113821.9|113771.9|113821.9|113771.9|113821.9|113771.9|113821.9|113771.9|1
1735679810000|2024-12-31 21:16:50|113821.8|113771.8|113821.8|113771.8|113821.9|113771.9|113821.8|113771.8|3
1735679820000|2024-12-31 21:17:00|113821.9|113771.9|113821.9|113771.9|113821.9|113771.9|113821.9|113771.9|1
1735679830000|2024-12-31 21:17:10|113822|113772|113821.9|113771.9|113822|113772|113821.9|113771.9|2
1735679860000|2024-12-31 21:17:40|113821.8|113771.8|113822|113772|113822|113772|113821.8|113771.8|2
1735679870000|2024-12-31 21:17:50|113822.1|113772.1|113823.3|113773.3|113823.5|113773.5|113822.1|113772.1|3
1735679880000|2024-12-31 21:18:00|113824.7|113774.7|113826.2|113776.2|113826.2|113776.2|113824.7|113774.7|5
1735679890000|2024-12-31 21:18:10|113826.3|113776.3|113826.2|113776.2|113826.3|113776.3|113826.2|113776.2|2
1735679910000|2024-12-31 21:18:30|113826.1|113776.1|113826.1|113776.1|113826.1|113776.1|113826.1|113776.1|1
1735679930000|2024-12-31 21:18:50|113826.4|113776.4|113824.9|113774.9|113826.4|113776.4|113824.8|113774.8|5
1735679940000|2024-12-31 21:19:00|113825.1|113775.1|113824.8|113774.8|113825.1|113775.1|113824.8|113774.8|2
1735679950000|2024-12-31 21:19:10|113824.9|113774.9|113825.1|113775.1|113825.1|113775.1|113824.9|113774.9|2
1735679970000|2024-12-31 21:19:30|113825.3|113775.3|113825.3|113775.3|113825.3|113775.3|113825.3|113775.3|1
1735679980000|2024-12-31 21:19:40|113826.3|113776.3|113825.2|113775.2|113826.3|113776.3|113825.2|113775.2|3
1735679990000|2024-12-31 21:19:50|113825|113775|113826|113776|113826|113776|113825|113775|2
1735680030000|2024-12-31 21:20:30|113826.1|113776.1|113826|113776|113826.1|113776.1|113826|113776|2
1735680060000|2024-12-31 21:21:00|113826.1|113776.1|113826.1|113776.1|113826.1|113776.1|113826.1|113776.1|1
1735680080000|2024-12-31 21:21:20|113826.2|113776.2|113826.2|113776.2|113826.2|113776.2|113826.2|113776.2|1
1735680110000|2024-12-31 21:21:50|113828.2|113778.2|113830.5|113780.5|113831.9|113781.9|113828.2|113778.2|4
1735680130000|2024-12-31 21:22:10|113830|113780|113830.2|113780.2|113830.4|113780.4|113830|113780|3
1735680150000|2024-12-31 21:22:30|113829.3|113779.3|113830.5|113780.5|113830.5|113780.5|113829.3|113779.3|4
1735680160000|2024-12-31 21:22:40|113830.6|113780.6|113847.4|113797.4|113847.4|113797.4|113830.6|113780.6|6
1735680180000|2024-12-31 21:23:00|113847.6|113797.6|113847.2|113797.2|113847.6|113797.6|113847|113797|8
1735680190000|2024-12-31 21:23:10|113847.1|113797.1|113847.2|113797.2|113847.2|113797.2|113847.1|113797.1|2
1735680210000|2024-12-31 21:23:30|113847.3|113797.3|113847.2|113797.2|113847.3|113797.3|113847.2|113797.2|2
1735680220000|2024-12-31 21:23:40|113847|113797|113847|113797|113847|113797|113847|113797|1
1735680230000|2024-12-31 21:23:50|113846.9|113796.9|113847|113797|113847.1|113797.1|113846.9|113796.9|3
1735680240000|2024-12-31 21:24:00|113846.9|113796.9|113845.8|113795.8|113846.9|113796.9|113843.8|113793.8|4
1735680250000|2024-12-31 21:24:10|113845.7|113795.7|113845.8|113795.8|113845.8|113795.8|113845.7|113795.7|2
1735680270000|2024-12-31 21:24:30|113845.7|113795.7|113844.9|113794.9|113845.8|113795.8|113844.9|113794.9|3
1735680300000|2024-12-31 21:25:00|113845.1|113795.1|113844.9|113794.9|113845.1|113795.1|113844.9|113794.9|2
1735680320000|2024-12-31 21:25:20|113844.7|113794.7|113844.9|113794.9|113844.9|113794.9|113844.7|113794.7|2
1735680330000|2024-12-31 21:25:30|113845|113795|113844.9|113794.9|113845|113795|113844.9|113794.9|2
1735680360000|2024-12-31 21:26:00|113844.8|113794.8|113844.9|113794.9|113844.9|113794.9|113844.8|113794.8|2
1735680370000|2024-12-31 21:26:10|113836.8|113786.8|113842.6|113792.6|113842.7|113792.7|113836.8|113786.8|4
1735680380000|2024-12-31 21:26:20|113842.5|113792.5|113842.8|113792.8|113842.8|113792.8|113842.5|113792.5|3
1735680390000|2024-12-31 21:26:30|113842.9|113792.9|113843.1|113793.1|113843.1|113793.1|113842.9|113792.9|2
1735680400000|2024-12-31 21:26:40|113842.9|113792.9|113842.9|113792.9|113842.9|113792.9|113842.9|113792.9|1
1735680420000|2024-12-31 21:27:00|113842.8|113792.8|113842.9|113792.9|113842.9|113792.9|113842.8|113792.8|2
1735680430000|2024-12-31 21:27:10|113843.1|113793.1|113842.9|113792.9|113843.1|113793.1|113842.9|113792.9|2
1735680440000|2024-12-31 21:27:20|113842.3|113792.3|113842.3|113792.3|113842.3|113792.3|113842.3|113792.3|1
1735680450000|2024-12-31 21:27:30|113842.2|113792.2|113842.9|113792.9|113842.9|113792.9|113842.2|113792.2|3
1735680460000|2024-12-31 21:27:40|113842.8|113792.8|113842.8|113792.8|113842.8|113792.8|113842.8|113792.8|1
1735680490000|2024-12-31 21:28:10|113843|113793|113842.8|113792.8|113843|113793|113842.8|113792.8|2
1735680510000|2024-12-31 21:28:30|113842.1|113792.1|113842.1|113792.1|113842.1|113792.1|113842.1|113792.1|1
1735680520000|2024-12-31 21:28:40|113842|113792|113842.1|113792.1|113842.1|113792.1|113842|113792|2
1735680530000|2024-12-31 21:28:50|113842|113792|113842|113792|113842|113792|113842|113792|1
1735680540000|2024-12-31 21:29:00|113842.1|113792.1|113842.1|113792.1|113842.1|113792.1|113842.1|113792.1|1
1735680550000|2024-12-31 21:29:10|113842|113792|113832.9|113782.9|113843.1|113793.1|113832.9|113782.9|8
1735680560000|2024-12-31 21:29:20|113837.8|113787.8|113836.3|113786.3|113838.3|113788.3|113836.3|113786.3|11
1735680570000|2024-12-31 21:29:30|113836.1|113786.1|113833.5|113783.5|113836.1|113786.1|113832.6|113782.6|7
1735680580000|2024-12-31 21:29:40|113833.2|113783.2|113831.5|113781.5|113833.2|113783.2|113831.3|113781.3|4
1735680590000|2024-12-31 21:29:50|113829.4|113779.4|113831.6|113781.6|113831.6|113781.6|113827.2|113777.2|5
1735680600000|2024-12-31 21:30:00|113831.7|113781.7|113831.6|113781.6|113831.7|113781.7|113831.5|113781.5|6
1735680610000|2024-12-31 21:30:10|113828.8|113778.8|113826.4|113776.4|113828.8|113778.8|113826.4|113776.4|4
1735680620000|2024-12-31 21:30:20|113826.1|113776.1|113826.2|113776.2|113826.5|113776.5|113824.7|113774.7|6
1735680630000|2024-12-31 21:30:30|113826.1|113776.1|113825|113775|113826.1|113776.1|113824.4|113774.4|3
1735680640000|2024-12-31 21:30:40|113825.3|113775.3|113825|113775|113825.3|113775.3|113824.7|113774.7|4
1735680650000|2024-12-31 21:30:50|113824.9|113774.9|113825|113775|113825.3|113775.3|113824.9|113774.9|4
1735680660000|2024-12-31 21:31:00|113822.2|113772.2|113820.5|113770.5|113822.2|113772.2|113819.6|113769.6|7
1735680670000|2024-12-31 21:31:10|113819.4|113769.4|113819.4|113769.4|113819.4|113769.4|113819.4|113769.4|1
1735680690000|2024-12-31 21:31:30|113820.5|113770.5|113820.5|113770.5|113820.5|113770.5|113820.5|113770.5|1
1735680700000|2024-12-31 21:31:40|113819.3|113769.3|113819.5|113769.5|113820.6|113770.6|113819.3|113769.3|4
1735680710000|2024-12-31 21:31:50|113819.6|113769.6|113821.2|113771.2|113821.2|113771.2|113819.6|113769.6|3
1735680720000|2024-12-31 21:32:00|113820.3|113770.3|113820.3|113770.3|113822.2|113772.2|113820.3|113770.3|4
1735680730000|2024-12-31 21:32:10|113820|113770|113820|113770|113820|113770|113820|113770|1
1735680740000|2024-12-31 21:32:20|113821.2|113771.2|113821.2|113771.2|113822.4|113772.4|113820|113770|5
1735680750000|2024-12-31 21:32:30|113820.2|113770.2|113821.8|113771.8|113821.8|113771.8|113820.2|113770.2|3
1735680770000|2024-12-31 21:32:50|113823.8|113773.8|113823.9|113773.9|113825|113775|113823.8|113773.8|4
1735680790000|2024-12-31 21:33:10|113823.8|113773.8|113823.9|113773.9|113823.9|113773.9|113823.8|113773.8|2
1735680800000|2024-12-31 21:33:20|113823.5|113773.5|113824|113774|113824|113774|113823.5|113773.5|2
1735680810000|2024-12-31 21:33:30|113823.6|113773.6|113825.5|113775.5|113825.5|113775.5|113823.6|113773.6|4
1735680820000|2024-12-31 21:33:40|113827.3|113777.3|113824.5|113774.5|113827.3|113777.3|113824|113774|5
1735680830000|2024-12-31 21:33:50|113825.4|113775.4|113825.4|113775.4|113825.4|113775.4|113825.4|113775.4|1
1735680840000|2024-12-31 21:34:00|113824.5|113774.5|113823.9|113773.9|113824.9|113774.9|113823.9|113773.9|3
1735680850000|2024-12-31 21:34:10|113824|113774|113823.8|113773.8|113824|113774|113823.6|113773.6|4
1735680860000|2024-12-31 21:34:20|113824|113774|113823.9|113773.9|113824|113774|113823.9|113773.9|2
1735680880000|2024-12-31 21:34:40|113824.4|113774.4|113826.1|113776.1|113826.1|113776.1|113824.4|113774.4|3
1735680900000|2024-12-31 21:35:00|113826.3|113776.3|113818.3|113768.3|113826.3|113776.3|113818.3|113768.3|5
1735680910000|2024-12-31 21:35:10|113820.2|113770.2|113823|113773|113823|113773|113820.2|113770.2|4
1735680920000|2024-12-31 21:35:20|113822.7|113772.7|113823.3|113773.3|113823.3|113773.3|113822.7|113772.7|4
1735680930000|2024-12-31 21:35:30|113823.5|113773.5|113823.5|113773.5|113823.6|113773.6|113822.7|113772.7|5
1735680940000|2024-12-31 21:35:40|113823.7|113773.7|113822.8|113772.8|113824|113774|113822.8|113772.8|5
1735680950000|2024-12-31 21:35:50|113823|113773|113822.7|113772.7|113823|113773|113822.7|113772.7|2
1735680960000|2024-12-31 21:36:00|113822.3|113772.3|113822.6|113772.6|113822.7|113772.7|113822.3|113772.3|3
1735680970000|2024-12-31 21:36:10|113823.2|113773.2|113832.1|113782.1|113833.1|113783.1|113823.2|113773.2|10
1735680980000|2024-12-31 21:36:20|113832.9|113782.9|113836|113786|113836|113786|113832.5|113782.5|8
1735680990000|2024-12-31 21:36:30|113836.5|113786.5|113840.6|113790.6|113841.2|113791.2|113835.8|113785.8|9
1735681000000|2024-12-31 21:36:40|113840.5|113790.5|113841.8|113791.8|113843.3|113793.3|113840.5|113790.5|8
1735681010000|2024-12-31 21:36:50|113842.2|113792.2|113838.7|113788.7|113842.2|113792.2|113838.7|113788.7|6
1735681020000|2024-12-31 21:37:00|113838.6|113788.6|113838.6|113788.6|113838.6|113788.6|113838.6|113788.6|1
1735681040000|2024-12-31 21:37:20|113838.7|113788.7|113837.1|113787.1|113838.7|113788.7|113837.1|113787.1|3
1735681050000|2024-12-31 21:37:30|113835.8|113785.8|113835.8|113785.8|113835.8|113785.8|113835.7|113785.7|3
1735681060000|2024-12-31 21:37:40|113837.6|113787.6|113837.6|113787.6|113837.6|113787.6|113837.6|113787.6|1
1735681080000|2024-12-31 21:38:00|113837.9|113787.9|113828.3|113778.3|113838.6|113788.6|113828.3|113778.3|8
1735681090000|2024-12-31 21:38:10|113828.2|113778.2|113828.2|113778.2|113828.2|113778.2|113828.2|113778.2|1
1735681110000|2024-12-31 21:38:30|113828.3|113778.3|113810.7|113760.7|113868|113778.4|113810.7|113703.9|8
1735681120000|2024-12-31 21:38:40|113810.1|113760.1|113862.4|113697.8|113867.8|113760.1|113804.4|113692.9|7
1735681130000|2024-12-31 21:38:50|113806.8|113756.8|113805.8|113755.8|113806.8|113756.8|113805.8|113755.8|4
1735681140000|2024-12-31 21:39:00|113806|113756|113806.5|113756.5|113806.5|113756.5|113806|113756|3
1735681150000|2024-12-31 21:39:10|113806.8|113756.8|113807.5|113757.5|113807.5|113757.5|113806.8|113756.8|3
1735681160000|2024-12-31 21:39:20|113807.6|113757.6|113807.5|113757.5|113807.6|113757.6|113807.5|113757.5|2
1735681170000|2024-12-31 21:39:30|113865.9|113701.4|113865.8|113701.5|113865.9|113701.5|113865.8|113701.4|3
1735681180000|2024-12-31 21:39:40|113810.1|113760.1|113811.2|113761.2|113811.3|113761.3|113810.1|113760.1|4
1735681190000|2024-12-31 21:39:50|113811.3|113761.3|113812.7|113762.7|113812.7|113762.7|113811.2|113761.2|3
1735681200000|2024-12-31 21:40:00|113813.1|113763.1|113813.3|113763.3|113813.5|113763.5|113813.1|113763.1|4
1735681210000|2024-12-31 21:40:10|113813.4|113763.4|113813.2|113763.2|113813.4|113763.4|113813.2|113763.2|3
1735681230000|2024-12-31 21:40:30|113813.1|113763.1|113813.3|113763.3|113813.3|113763.3|113813.1|113763.1|2
1735681240000|2024-12-31 21:40:40|113813.2|113763.2|113813.2|113763.2|113813.4|113763.4|113813.2|113763.2|3
1735681250000|2024-12-31 21:40:50|113814|113764|113817.3|113767.3|113817.6|113767.6|113814|113764|7
1735681260000|2024-12-31 21:41:00|113816|113766|113816.4|113766.4|113816.4|113766.4|113816|113766|2
1735681270000|2024-12-31 21:41:10|113815.8|113765.8|113815.6|113765.6|113816.2|113766.2|113815.6|113765.6|3
1735681290000|2024-12-31 21:41:30|113818.3|113768.3|113871.3|113707.9|113871.3|113768.3|113816.6|113707.9|4
1735681300000|2024-12-31 21:41:40|113813.6|113763.6|113812.1|113762.1|113869.3|113763.6|113812.1|113706.3|3
1735681320000|2024-12-31 21:42:00|113811.9|113761.9|113871.7|113708.3|113871.7|113764.3|113811.9|113706.4|4
1735681330000|2024-12-31 21:42:10|113871.6|113708.4|113871.6|113708.4|113871.6|113708.4|113871.6|113708.4|2
1735681340000|2024-12-31 21:42:20|113871.5|113708.2|113812.9|113762.9|113871.5|113762.9|113812.9|113708.2|3
1735681350000|2024-12-31 21:42:30|113867.1|113703.3|113873.1|113696.5|113874.1|113703.3|113867.1|113695.5|7
1735681360000|2024-12-31 21:42:40|113872|113701|113871.9|113698|113872|113701|113871.9|113697.9|4
1735681370000|2024-12-31 21:42:50|113871.7||113871.7||113871.7||113871.7||1
1735681380000|2024-12-31 21:43:00|113872.2|113697.4|113875.9|113696.6|113876|113697.4|113872.2|113696.5|6
1735681390000|2024-12-31 21:43:10|113875.8|113696.7|113875.8|113696.7|113875.8|113696.7|113873|113696.7|4
1735681400000|2024-12-31 21:43:20|113872.8|113697.2|113872.3|113699.1|113872.8|113699.1|113872.3|113697.2|5
1735681410000|2024-12-31 21:43:30|113872.1|113699.2|113872|113699.5|113872.1|113699.5|113872|113699.2|4
1735681420000|2024-12-31 21:43:40|113877.1|113698.4|113877.1|113702.7|113877.1|113702.7|113877.1|113698.4|3
1735681430000|2024-12-31 21:43:50|113876.4|113703.3|113877|113702.8|113877|113703.3|113876.4|113701.8|6
1735681440000|2024-12-31 21:44:00|113877.1|113702.7|113877.3|113702.6|113877.3|113702.7|113877.1|113702.6|4
1735681450000|2024-12-31 21:44:10|113873.8|113702.7|113873.8|113702.9|113873.8|113702.9|113873.8|113702.7|3
1735681460000|2024-12-31 21:44:20|113877|113704.4|113876.2|113704.5|113879|113704.5|113873.9|113704.4|6
1735681470000|2024-12-31 21:44:30|113873.9|113701|113867.4|113704.5|113873.9|113762.6|113812.6|113701|7
1735681480000|2024-12-31 21:44:40|113867.3|113704.4|113867.5|113704.4|113867.5|113704.4|113867.3|113704.4|3
1735681490000|2024-12-31 21:44:50|113870.2|113705.3|113870.8|113706.6|113870.8|113706.7|113869.5|113705.3|4
1735681500000|2024-12-31 21:45:00|113876.5|113707.3|113874.9|113707.6|113878.1|113707.6|113872.4|113706.7|9
1735681510000|2024-12-31 21:45:10|113875|113708|113873.6|113708.6|113875|113708.6|113873.6|113708|3
1735681520000|2024-12-31 21:45:20|113873.9|113708.3|113873.8|113708.4|113873.9|113708.4|113873.8|113708.3|4
1735681530000|2024-12-31 21:45:30|113874.5|113708|113874.3|113708.2|113874.5|113708.2|113874.3|113708|4
1735681540000|2024-12-31 21:45:40|113874.4|113708|113874.4|113708|113874.4|113708|113874.4|113708|2
1735681550000|2024-12-31 21:45:50|113874.8|113709|113874.8|113709|113874.8|113709|113874.8|113709|2
1735681560000|2024-12-31 21:46:00|113874.2|113708.3|113874.8|113708.5|113874.8|113708.5|113874.2|113708.3|4
1735681570000|2024-12-31 21:46:10|113874.4|113708|113884.1|113709.2|113884.1|113772|113818.2|113708|11
1735681580000|2024-12-31 21:46:20|113890.8|113714.3|113886.3|113713.9|113890.8|113715.6|113885.2|113713.7|7
1735681590000|2024-12-31 21:46:30|113886.5|113713.5|113896.5|113717.4|113896.5|113717.4|113886.5|113713.5|10
1735681600000|2024-12-31 21:46:40|113896.3|113724|113897.2|113722.1|113901.5|113724|113896.3|113718.2|12
1735681610000|2024-12-31 21:46:50|113897.5|113721.9|113887.6|113710.4|113903.2|113721.9|113887.6|113710.4|9
1735681620000|2024-12-31 21:47:00|113885.8|113710.5|113885.4|113714.2|113885.8|113714.2|113885.4|113710.5|5
1735681630000|2024-12-31 21:47:10|113880.1|113707.8|113879.2|113707.8|113880.1|113707.8|113879.2|113707.8|3
1735681640000|2024-12-31 21:47:20|113879.5|113708.1|113879.5|113707.5|113879.5|113708.1|113879.5|113707.4|4
1735681650000|2024-12-31 21:47:30|113879.6|113708|113884.1|113708.2|113884.5|113708.2|113878.8|113708|6
1735681660000|2024-12-31 21:47:40|113885.8|113710.9|113887.9|113708.5|113887.9|113711|113885.5|113708.5|5
1735681670000|2024-12-31 21:47:50|113887.2|113709.3|113888|113712|113888|113715.3|113887.2|113709.3|4
1735681680000|2024-12-31 21:48:00|113887.6|113711.9|113887.4|113712.8|113887.6|113712.8|113887.4|113711.9|5
1735681690000|2024-12-31 21:48:10|113885.7|113713.4|113885.7|113716.4|113885.7|113716.4|113885.7|113713.4|4
1735681700000|2024-12-31 21:48:20|113886.4|113716.2|113886.1|113716.5|113886.4|113716.5|113886.1|113716.2|4
1735681710000|2024-12-31 21:48:30|113886|113716.4|113886|113716.3|113886|113716.4|113886|113716.3|3
1735681720000|2024-12-31 21:48:40|113886.1|113716.2|113887.5|113718.5|113887.5|113718.5|113886.1|113716.2|4
1735681730000|2024-12-31 21:48:50|113887.6|113718.4|113887.3|113718.6|113887.6|113718.6|113887.3|113718.4|4
1735681740000|2024-12-31 21:49:00|113887.4|113717.9|113885.5|113711.8|113887.4|113717.9|113880.9|113711.8|8
1735681750000|2024-12-31 21:49:10|113880.9|113713.5|113882.3|113709.4|113882.3|113713.5|113878.1|113707.8|11
1735681760000|2024-12-31 21:49:20|113883.7|113710.1|113886.7|113718.8|113887.6|113721.4|113883.7|113710.1|10
1735681770000|2024-12-31 21:49:30|113886.8|113718.9|113886.8|113718.9|113886.8|113718.9|113886.8|113718.9|2
1735681780000|2024-12-31 21:49:40|113886.9|113718.8|113887|113718.8|113887|113718.8|113886.9|113718.8|3
1735681790000|2024-12-31 21:49:50|113886.9|113714.7|113894.3|113714.5|113894.4|113714.7|113886.9|113714.5|7
1735681800000|2024-12-31 21:50:00|113894.1|113716|113893.7|113716|113895.4|113716|113893.7|113716|3
1735681810000|2024-12-31 21:50:10|113899.7|113717.6|113896|113718.8|113899.7|113718.8|113896|113717.6|6
1735681820000|2024-12-31 21:50:20|113899.4|113708.7|113899.4|113715.8|113899.4|113715.8|113899.4|113708.7|2
1735681830000|2024-12-31 21:50:30|113898.5|113715.4|113893.9|113711.3|113898.5|113715.4|113893.9|113711.3|8
1735681840000|2024-12-31 21:50:40|113894.9|113712|113894.9|113713|113894.9|113713|113894.9|113712|3
1735681850000|2024-12-31 21:50:50|113894.8||113894.8||113894.8||113894.8||1
1735681860000|2024-12-31 21:51:00|113895|113712.9|113895|113712.9|113895|113712.9|113895|113712.9|2
1735681870000|2024-12-31 21:51:10|113894.1|113713.3|113893.3|113712.2|113894.1|113713.3|113893.2|113712.2|4
1735681880000|2024-12-31 21:51:20|113893.2|113712.3|113893.1|113712.3|113893.2|113712.3|113893.1|113712.3|3
1735681890000|2024-12-31 21:51:30|113893.4|113711.8|113893.4|113711.8|113893.4|113711.8|113893.4|113711.8|2
1735681900000|2024-12-31 21:51:40|113893.1|113712.2|113897|113715.3|113897|113715.3|113893|113711.9|6
1735681910000|2024-12-31 21:51:50|113900|113722.1|113903.8|113724|113903.8|113724|113899.7|113722.1|5
1735681920000|2024-12-31 21:52:00|113904.1|113725.7|113903.7|113725.5|113904.1|113725.7|113903.7|113725.5|4
1735681930000|2024-12-31 21:52:10|113902.8|113724.1|113903.1|113723.8|113903.1|113724.1|113902.8|113723.8|4
1735681940000|2024-12-31 21:52:20|113903|113723.9|113902.9|113723.9|113903|113723.9|113902.9|113723.9|3
1735681950000|2024-12-31 21:52:30|113902.8|113724.1|113902.7|113724.1|113902.8|113724.1|113902.7|113724.1|3
1735681960000|2024-12-31 21:52:40|113904.4|113724.8|113904.4|113724.8|113904.4|113724.8|113904.4|113724.8|2
1735681970000|2024-12-31 21:52:50|113903.6|113722.7|113901.5|113722.5|113903.6|113722.7|113901.5|113722.5|3
1735681980000|2024-12-31 21:53:00|113901.8|113722.6|113902.1|113722.1|113902.2|113722.6|113901.8|113722.1|5
1735681990000|2024-12-31 21:53:10|113902|113721.9|113902|113721.9|113902|113721.9|113902|113721.9|2
1735682000000|2024-12-31 21:53:20|113901.9|113722|113902|113721.9|113902|113722|113901.9|113721.9|4
1735682010000|2024-12-31 21:53:30|113904.1|113723.9|113904.1|113723.9|113904.1|113723.9|113904.1|113723.9|2
1735682020000|2024-12-31 21:53:40|113903.8|113723.8|113903.1|113725.7|113903.9|113725.7|113903.1|113723.8|4
1735682030000|2024-12-31 21:53:50|113902.8|113725.6|113906.3|113722.9|113906.3|113725.7|113902.8|113722.9|4
1735682040000|2024-12-31 21:54:00|113906.5|113719.1|113908.5|113719.1|113908.5|113719.1|113906.3|113719.1|3
1735682050000|2024-12-31 21:54:10|113907.4|113718.3|113907.2|113718.6|113907.6|113718.6|113907.2|113718.1|6
1735682060000|2024-12-31 21:54:20|113908.3|113718.5|113908.4|113719.5|113908.4|113719.6|113908.3|113718.5|5
1735682070000|2024-12-31 21:54:30|113908.5|113719.4|113909.2|113720.2|113909.2|113720.2|113908.5|113718.7|5
1735682080000|2024-12-31 21:54:40|113909.9|113720.6|113909.8|113719.2|113909.9|113720.7|113909.8|113719.2|5
1735682090000|2024-12-31 21:54:50|113909.9|113718.4|113917.7|113721.3|113917.7|113721.3|113909.3|113718.2|6
1735682100000|2024-12-31 21:55:00|113913.5|113723.3|113921.5|113721.5|113924.5|113724.5|113907.6|113710.9|12
1735682110000|2024-12-31 21:55:10|113921.7|113721.7|113915.8|113715.8|113921.7|113721.7|113914.6|113714.6|11
1735682120000|2024-12-31 21:55:20|113914.9|113714.9|113911.8|113711.8|113916|113716|113911.2|113711.8|8
1735682130000|2024-12-31 21:55:30|113913.6|113715.2|113918|113718|113932.6|113732.6|113913.3|113713.3|12
1735682140000|2024-12-31 21:55:40|113917.9|113717.9|113919.7|113719.7|113923.2|113723.2|113917.9|113717.9|7
1735682150000|2024-12-31 21:55:50|113919.1|113719.1|113918.1|113718.1|113922.7|113722.7|113918.1|113718.1|6
1735682160000|2024-12-31 21:56:00|113917.8|113717.8|113933.5|113733.5|113933.5|113733.5|113917.8|113717.8|7
1735682170000|2024-12-31 21:56:10|113929.5|113729.5|113921.8|113721.8|113929.5|113729.5|113920.9|113720.9|9
1735682180000|2024-12-31 21:56:20|113923.5|113723.5|113923.2|113723.2|113923.5|113723.5|113899.3|113699.3|7
1735682190000|2024-12-31 21:56:30|113925.5|113725.5|113934.8|113734.8|113944.5|113744.5|113921.9|113721.9|12
1735682200000|2024-12-31 21:56:40|113936|113736|113932.8|113732.8|113936|113736|113932.8|113732.8|8
1735682210000|2024-12-31 21:56:50|113932.3|113732.3|113931.5|113731.5|113934.5|113734.5|113926.6|113726.6|10
1735682220000|2024-12-31 21:57:00|113931.6|113731.6|113931|113731|113931.9|113731.9|113930.6|113730.6|5
1735682230000|2024-12-31 21:57:10|113930.9|113730.9|113931|113731|113931.2|113731.2|113930.9|113730.9|4
1735682240000|2024-12-31 21:57:20|113931.5|113731.5|113928.2|113728.2|113933.2|113733.2|113925.7|113725.7|10
1735682250000|2024-12-31 21:57:30|113928.1|113728.1|113929.9|113729.9|113934.2|113734.2|113928.1|113728.1|8
1735682260000|2024-12-31 21:57:40|113927.9|113727.9|113927.3|113727.3|113932.6|113732.6|113914.4|113714.4|9
1735682270000|2024-12-31 21:57:50|113927.5|113727.5|113925.8|113725.8|113932.9|113732.9|113918.9|113718.9|10
1735682280000|2024-12-31 21:58:00|113924.8|113724.8|113924.6|113724.6|113927.6|113739.8|113905.1|113724|9
1735682290000|2024-12-31 21:58:10|113924|113724|113943.7|113743.7|113943.7|113743.7|113923.9|113723.9|12
1735682300000|2024-12-31 21:58:20|113928.5|113728.5|113928.8|113728.8|113930.2|113730.2|113927.8|113727.8|9
1735682310000|2024-12-31 21:58:30|113920|113720|113940.7|113740.7|113954.8|113754.8|113912.4|113712.4|11
1735682320000|2024-12-31 21:58:40|113940.9|113740.9|113948.5|113748.5|113950.8|113750.8|113939.4|113739.4|10
1735682330000|2024-12-31 21:58:50|113948.7|113748.7|113934.6|113734.6|113948.8|113748.8|113934.6|113734.6|5
1735682340000|2024-12-31 21:59:00|113903.4|113703.4|113950.1|113750.1|113950.1|113750.1|113903.4|113703.4|11
1735682350000|2024-12-31 21:59:10|113934.6|113734.6|113940.1|113740.1|113954.4|113754.4|113934.6|113734.6|10
1735682360000|2024-12-31 21:59:20|113940.9|113740.9|113938.7|113738.7|113947.4|113747.4|113891.2|113691.2|15
1735682370000|2024-12-31 21:59:30|113950.6|113750.6|113937.2|113737.2|113953.7|113753.7|113936.4|113736.4|10
1735682380000|2024-12-31 21:59:40|113936.7|113736.7|113936.1|113736.1|113950.6|113750.6|113935.4|113735.4|10
1735682390000|2024-12-31 21:59:50|113922.5|113722.5|113986.6|113786.6|113986.6|113786.6|113922.5|113722.5|3
1735764440000|2025-01-01 20:47:20|113996.6|113776.6|113996.6|113776.6|113996.6|113776.6|113996.6|113776.6|1
1735768970000|2025-01-01 22:02:50|113986.6|113786.6|113986.6|113786.6|113986.6|113786.6|113986.6|113786.6|1
1735769380000|2025-01-01 22:09:40|113982|113782|113982|113782|113982|113782|113982|113782|1
1735769390000|2025-01-01 22:09:50|113973.5|113773.5|113973|113773|113973.5|113773.5|113972.1|113772.1|4
1735769400000|2025-01-01 22:10:00|113975.5|113775.5|113973.7|113773.7|113976.7|113776.7|113973.7|113773.7|4
1735769410000|2025-01-01 22:10:10|113973.2|113773.2|114012.9|113812.9|114012.9|113812.9|113948.7|113748.7|3
1735769420000|2025-01-01 22:10:20|114006.9|113806.9|114015.7|113815.7|114015.7|113815.7|114006.9|113806.9|2
1735769470000|2025-01-01 22:11:10|113974.1|113774.1|113973.8|113773.8|113974.1|113774.1|113970.1|113770.1|4
1735769480000|2025-01-01 22:11:20|113975.1|113775.1|113975.5|113775.5|113975.5|113775.5|113975.1|113775.1|2
1735769490000|2025-01-01 22:11:30|113974.6|113774.6|113974.6|113774.6|113974.6|113774.6|113974.6|113774.6|1
1735769500000|2025-01-01 22:11:40|113974|113774|113974|113774|113974|113774|113974|113774|1
1735769510000|2025-01-01 22:11:50|113974.2|113774.2|113973.9|113773.9|113974.2|113774.2|113973.9|113773.9|2
1735769520000|2025-01-01 22:12:00|113973.8|113773.8|113973.9|113773.9|113973.9|113773.9|113973.8|113773.8|2
1735772180000|2025-01-01 22:56:20|113909.1|113709.1|113908.8|113708.8|113909.1|113709.1|113908.8|113708.8|4
1735772190000|2025-01-01 22:56:30|113908.7|113708.7|113904.9|113704.9|113909|113709|113904.9|113704.9|8
1735772200000|2025-01-01 22:56:40|113903.8|113703.8|113901.5|113701.5|113903.8|113703.8|113901.5|113701.5|7
1735772210000|2025-01-01 22:56:50|113902.4|113702.4|113913.8|113713.8|113913.8|113713.8|113902.4|113702.4|8
1735772220000|2025-01-01 22:57:00|113913.7|113713.7|113916.2|113716.2|113916.2|113716.2|113913.6|113713.6|5
1735772230000|2025-01-01 22:57:10|113916.1|113716.1|113925|113725|113926.3|113726.3|113913.2|113713.2|8
1735772240000|2025-01-01 22:57:20|113925.1|113725.1|113914.5|113714.5|113925.5|113725.5|113913.3|113713.3|9
1735772250000|2025-01-01 22:57:30|113914.8|113714.8|113916.7|113716.7|113918.8|113718.8|113914.7|113714.7|7
1735772260000|2025-01-01 22:57:40|113916.8|113716.8|113917.4|113717.4|113917.4|113717.4|113916.7|113716.7|5
1735772270000|2025-01-01 22:57:50|113917.1|113717.1|113919|113719|113919|113719|113917.1|113717.1|6
1735772280000|2025-01-01 22:58:00|113919.1|113719.1|113917.2|113717.2|113919.3|113719.3|113917.2|113717.2|7
1735772290000|2025-01-01 22:58:10|113917.3|113717.3|113917.1|113717.1|113917.8|113717.8|113917|113717|5
1735772300000|2025-01-01 22:58:20|113917.6|113717.6|113907.1|113707.1|113917.6|113717.6|113906|113706|10
1735772310000|2025-01-01 22:58:30|113905.8|113705.8|113910.5|113710.5|113910.5|113710.5|113905.8|113705.8|8
1735772320000|2025-01-01 22:58:40|113909.7|113709.7|113907.9|113707.9|113910.3|113710.3|113907.9|113707.9|6
1735772330000|2025-01-01 22:58:50|113907.7|113707.7|113910.3|113710.3|113910.3|113710.3|113907.3|113707.3|8
1735772340000|2025-01-01 22:59:00|113910|113710|113910.8|113710.8|113911.2|113711.2|113910|113710|7
1735772350000|2025-01-01 22:59:10|113910.5|113710.5|113909.3|113709.3|113910.8|113710.8|113909.2|113709.2|6
1735772360000|2025-01-01 22:59:20|113909.4|113709.4|113909.5|113709.5|113909.5|113709.5|113909.3|113709.3|3
1735772370000|2025-01-01 22:59:30|113909.4|113709.4|113906.8|113706.8|113909.4|113709.4|113906.8|113706.8|4
1735772380000|2025-01-01 22:59:40|113914.2|113714.2|113907.3|113707.3|113914.2|113714.2|113907.3|113707.3|10
1735772390000|2025-01-01 22:59:50|113910.5|113710.5|113913.3|113713.3|113914|113714|113910.5|113710.5|9
1735772400000|2025-01-01 23:00:00|113934.5|113734.5|113934.5|113734.5|113934.5|113734.5|113934.5|113734.5|1
1735772450000|2025-01-01 23:00:50|113923.7|113723.7|113923.6|113723.6|113923.7|113723.7|113923.6|113723.6|2
1735772470000|2025-01-01 23:01:10|113867.6|113667.6|113880.5|113680.5|113882.4|113682.4|113867.6|113667.6|9
1735772480000|2025-01-01 23:01:20|113877.4|113677.4|113873.2|113673.2|113879.5|113679.5|113867.6|113667.6|13
1735772490000|2025-01-01 23:01:30|113873.7|113673.7|113889|113689|114004.6|113804.6|113870.1|113670.1|15
1735772500000|2025-01-01 23:01:40|113871.1|113671.1|113871.1|113671.1|113871.1|113671.1|113871.1|113671.1|1
1735772510000|2025-01-01 23:01:50|113932.5|113732.5|113940.8|113740.8|113972.4|113772.4|113932.5|113732.5|13
1735772520000|2025-01-01 23:02:00|113940.6|113740.6|113940.8|113740.8|113985.8|113785.8|113940.6|113740.6|19
1735772530000|2025-01-01 23:02:10|113940.2|113740.2|113946.5|113746.5|113960.2|113760.2|113927.8|113727.8|21
1735772540000|2025-01-01 23:02:20|113936|113736|113948.4|113748.4|113950.7|113750.7|113936|113736|17
1735772550000|2025-01-01 23:02:30|113948.6|113748.6|113973.6|113773.6|113974.8|113774.8|113943.8|113743.8|15
1735772560000|2025-01-01 23:02:40|113972.6|113772.6|113964.1|113764.1|113977.6|113777.6|113943|113743|15
1735772570000|2025-01-01 23:02:50|113963.4|113763.4|113936.7|113736.7|113975.9|113775.9|113926.7|113726.7|24
1735772580000|2025-01-01 23:03:00|113939.2|113739.2|113925.8|113725.8|113942|113742|113920.9|113720.9|21
1735772590000|2025-01-01 23:03:10|113925.9|113725.9|113917.7|113717.7|113949.8|113749.8|113917.3|113717.3|24
1735772600000|2025-01-01 23:03:20|113927.7|113727.7|113942.5|113742.5|113955.5|113755.5|113926.4|113726.4|11
1735772610000|2025-01-01 23:03:30|113942.8|113742.8|113942.7|113742.7|113955.1|113755.1|113942.7|113742.7|5
1735772620000|2025-01-01 23:03:40|113929.6|113729.6|113940.3|113740.3|113940.3|113740.3|113929.6|113729.6|7
1735772630000|2025-01-01 23:03:50|113941.6|113741.6|113946.8|113746.8|113946.8|113746.8|113926.8|113726.8|18
1735772640000|2025-01-01 23:04:00|113946.9|113746.9|113945.9|113745.9|113971.3|113771.3|113944.1|113744.1|11
1735772650000|2025-01-01 23:04:10|113945.1|113745.1|113942.5|113742.5|113945.2|113745.2|113912.6|113712.6|13
1735772660000|2025-01-01 23:04:20|113939.5|113739.5|113930.6|113730.6|113942.5|113742.5|113922|113722|12
1735772670000|2025-01-01 23:04:30|113930.5|113730.5|113944|113744|113944|113744|113917.2|113717.2|13
1735772680000|2025-01-01 23:04:40|113948.9|113748.9|113932.6|113732.6|113948.9|113748.9|113915|113715|18
1735772690000|2025-01-01 23:04:50|113932.7|113732.7|113924|113724|113933.1|113733.1|113911.5|113711.5|16
1735772700000|2025-01-01 23:05:00|113914|113714|113941.6|113741.6|113943.1|113743.1|113914|113714|28
1735772710000|2025-01-01 23:05:10|113942.8|113742.8|113941.8|113741.8|113944|113744|113933.3|113733.3|6
1735772720000|2025-01-01 23:05:20|113946.8|113746.8|113922|113722|113949.8|113749.8|113919|113719|12
1735772730000|2025-01-01 23:05:30|113945.5|113745.5|113931.7|113731.7|113959.8|113759.8|113923.5|113723.5|19
1735772740000|2025-01-01 23:05:40|113937.9|113737.9|113937.3|113737.3|113942.5|113742.5|113928.1|113728.1|19
1735772750000|2025-01-01 23:05:50|113936.8|113736.8|113933.7|113733.7|113937.6|113737.6|113933.7|113733.7|6
1735772760000|2025-01-01 23:06:00|113935|113735|113936.4|113736.4|113949.1|113749.1|113932.1|113732.1|18
1735772770000|2025-01-01 23:06:10|113941.4|113741.4|113945.8|113745.8|113951.4|113751.4|113928.8|113728.8|16
1735772780000|2025-01-01 23:06:20|113949.2|113749.2|113950.3|113750.3|113950.3|113750.3|113949.2|113749.2|6
1735772790000|2025-01-01 23:06:30|113950|113750|113949.9|113749.9|113950|113750|113949.5|113749.5|8
1735772800000|2025-01-01 23:06:40|113949.8|113749.8|113949.8|113749.8|113949.9|113749.9|113949.8|113749.8|5
1735772810000|2025-01-01 23:06:50|113949.6|113749.6|113949.3|113749.3|113950.3|113750.3|113949.3|113749.3|5
1735772820000|2025-01-01 23:07:00|113949.5|113749.5|113948.6|113748.6|113953.6|113753.6|113933.6|113733.6|15
1735772830000|2025-01-01 23:07:10|113946.8|113746.8|113953.4|113753.4|113954.4|113754.4|113929.4|113729.4|13
1735772840000|2025-01-01 23:07:20|113953.5|113753.5|113953.4|113753.4|113953.5|113753.5|113953.2|113753.2|7
1735772850000|2025-01-01 23:07:30|113953.5|113753.5|113953.2|113753.2|113953.5|113753.5|113953.2|113753.2|5
1735772860000|2025-01-01 23:07:40|113953.1|113753.1|113972.6|113772.6|113972.6|113772.6|113953.1|113753.1|11
1735772870000|2025-01-01 23:07:50|113965|113765|113954.2|113754.2|113965|113765|113953.8|113753.8|7
1735772880000|2025-01-01 23:08:00|113955.8|113755.8|113956.5|113756.5|113957.5|113757.5|113955.8|113755.8|7
1735772890000|2025-01-01 23:08:10|113956.2|113756.2|113956.1|113756.1|113956.2|113756.2|113956.1|113756.1|2
1735772900000|2025-01-01 23:08:20|113956.2|113756.2|113956.1|113756.1|113956.2|113756.2|113956|113756|4
1735772910000|2025-01-01 23:08:30|113962.9|113762.9|113950.6|113750.6|113962.9|113762.9|113930.5|113730.5|24
1735772920000|2025-01-01 23:08:40|113950.5|113750.5|113927.4|113727.4|113956.3|113756.3|113920|113720|22
1735772930000|2025-01-01 23:08:50|113926.7|113726.7|113927.7|113727.7|113949.3|113749.3|113923.7|113723.7|9
1735772940000|2025-01-01 23:09:00|113927|113727|113932.6|113732.6|113943.7|113743.7|113922|113722|14
1735772950000|2025-01-01 23:09:10|113928.4|113728.4|113942.4|113742.4|113944.3|113744.3|113928.4|113728.4|9
1735772960000|2025-01-01 23:09:20|113947.4|113747.4|113943.9|113743.9|113947.4|113747.4|113942.4|113742.4|6
1735772970000|2025-01-01 23:09:30|113944|113744|113943.8|113743.8|113944|113744|113943.8|113743.8|5
1735772980000|2025-01-01 23:09:40|113943.9|113743.9|113949.5|113749.5|113949.5|113749.5|113943.9|113743.9|4
1735772990000|2025-01-01 23:09:50|113949.6|113749.6|113949.5|113749.5|113949.6|113749.6|113949.5|113749.5|2
1735773000000|2025-01-01 23:10:00|113931.2|113731.2|113939.5|113739.5|113942.1|113742.1|113924.8|113724.8|18
1735773010000|2025-01-01 23:10:10|113939.3|113739.3|113950.6|113750.6|113951.5|113751.5|113932.3|113732.3|22
1735773020000|2025-01-01 23:10:20|113950.3|113750.3|113942.8|113742.8|113971.1|113771.1|113941.1|113741.1|25
1735773030000|2025-01-01 23:10:30|113943.4|113743.4|113950.4|113750.4|113957|113757|113933.9|113733.9|24
1735773040000|2025-01-01 23:10:40|113930.4|113730.4|113953.1|113753.1|113956.4|113756.4|113930.4|113730.4|13
1735773050000|2025-01-01 23:10:50|113954.4|113754.4|113954.4|113754.4|113954.4|113754.4|113954.4|113754.4|1
1735773060000|2025-01-01 23:11:00|113952.7|113752.7|113941.2|113741.2|113954.4|113754.4|113923.9|113723.9|21
1735773070000|2025-01-01 23:11:10|113941.3|113741.3|113941.4|113741.4|113941.4|113741.4|113941.3|113741.3|2
1735773080000|2025-01-01 23:11:20|113941.3|113741.3|113940.7|113740.7|113941.3|113741.3|113940.7|113740.7|4
1735773090000|2025-01-01 23:11:30|113940.8|113740.8|113948.1|113748.1|113954.5|113754.5|113925.8|113725.8|7
1735773100000|2025-01-01 23:11:40|113949.1|113749.1|113949.6|113749.6|113949.7|113749.7|113949.1|113749.1|4
1735773110000|2025-01-01 23:11:50|113949.7|113749.7|113947.6|113747.6|113950.3|113750.3|113930.3|113730.3|14
1735773120000|2025-01-01 23:12:00|113947|113747|113944.7|113744.7|113950.1|113750.1|113936.7|113736.7|26
1735773130000|2025-01-01 23:12:10|113946.4|113746.4|113946|113746|113947.5|113747.5|113937.7|113737.7|17
1735773140000|2025-01-01 23:12:20|113945.4|113745.4|113945.9|113745.9|113956.9|113756.9|113939.4|113739.4|23
1735773150000|2025-01-01 23:12:30|113945.7|113745.7|113946.8|113746.8|113960.7|113760.7|113941.4|113741.4|9
1735773160000|2025-01-01 23:12:40|113947.1|113747.1|113943.7|113743.7|113947.2|113747.2|113929.7|113729.7|9
1735773170000|2025-01-01 23:12:50|113940.7|113740.7|113944.2|113744.2|113951.9|113751.9|113937.6|113737.6|15
1735773180000|2025-01-01 23:13:00|113944.9|113744.9|113949.1|113749.1|113951.6|113751.6|113939.3|113739.3|25
1735773190000|2025-01-01 23:13:10|113949|113749|113949.3|113749.3|113949.3|113749.3|113948.8|113748.8|5
1735773200000|2025-01-01 23:13:20|113949.1|113749.1|113949|113749|113949.1|113749.1|113948.5|113748.5|5
1735773210000|2025-01-01 23:13:30|113952|113752|113952|113752|113952|113752|113952|113752|1
1735773220000|2025-01-01 23:13:40|113951.9|113751.9|113950.5|113750.5|113952|113752|113950.2|113750.2|4
1735773230000|2025-01-01 23:13:50|113951.2|113751.2|113942.6|113742.6|113959.8|113759.8|113942.4|113742.4|21
1735773240000|2025-01-01 23:14:00|113942.8|113742.8|113958.9|113758.9|113959|113759|113942.8|113742.8|13
1735773250000|2025-01-01 23:14:10|113958.8|113758.8|113951.3|113751.3|113960.1|113760.1|113942.1|113742.1|21
1735773260000|2025-01-01 23:14:20|113944.6|113744.6|113937.1|113737.1|113962.8|113762.8|113937.1|113737.1|11
1735773270000|2025-01-01 23:14:30|113925.1|113725.1|113923.7|113723.7|113961.2|113761.2|113921|113721|20
1735773280000|2025-01-01 23:14:40|113927.1|113727.1|113935.9|113735.9|113954.1|113754.1|113927.1|113727.1|21
1735773290000|2025-01-01 23:14:50|113934.4|113734.4|113957.3|113757.3|113958.5|113758.5|113934.4|113734.4|17
1735773300000|2025-01-01 23:15:00|113959.8|113759.8|113944.9|113744.9|113962.2|113762.2|113939.8|113739.8|28
1735773310000|2025-01-01 23:15:10|113942.9|113742.9|113953.7|113753.7|113962.3|113762.3|113942.9|113742.9|24
1735773320000|2025-01-01 23:15:20|113963|113763|113949.7|113749.7|113963|113763|113933.6|113733.6|14
1735773330000|2025-01-01 23:15:30|113950.5|113750.5|113950.5|113750.5|113950.6|113750.6|113950.5|113750.5|3
1735773340000|2025-01-01 23:15:40|113950.7|113750.7|113956.3|113756.3|113957.7|113757.7|113950|113750|11
1735773350000|2025-01-01 23:15:50|113953|113753|113951.4|113751.4|113953.2|113753.2|113951.1|113751.1|12
1735773360000|2025-01-01 23:16:00|113950.7|113750.7|113952.7|113752.7|113952.7|113752.7|113949.3|113749.3|12
1735773370000|2025-01-01 23:16:10|113953.1|113753.1|113952.9|113752.9|113958.2|113758.2|113950|113750|22
1735773380000|2025-01-01 23:16:20|113953.3|113753.3|113953.3|113753.3|113953.3|113753.3|113952|113752|11
1735773390000|2025-01-01 23:16:30|113953.4|113753.4|113952.2|113752.2|113953.4|113753.4|113952.2|113752.2|7
1735773400000|2025-01-01 23:16:40|113954.3|113754.3|113952.9|113752.9|113954.4|113754.4|113952.9|113752.9|7
1735773410000|2025-01-01 23:16:50|113952.7|113752.7|113951.7|113751.7|113952.7|113752.7|113951.7|113751.7|7
1735773420000|2025-01-01 23:17:00|113952.1|113752.1|113951.3|113751.3|113952.1|113752.1|113950.6|113750.6|9
1735773430000|2025-01-01 23:17:10|113951.2|113751.2|113950.8|113750.8|113951.4|113751.4|113950.8|113750.8|6
1735773440000|2025-01-01 23:17:20|113950.7|113750.7|113951.5|113751.5|113951.5|113751.5|113950.6|113750.6|7
1735773450000|2025-01-01 23:17:30|113951.2|113751.2|113952|113752|113953.2|113753.2|113948.2|113748.2|15
1735773460000|2025-01-01 23:17:40|113951.8|113751.8|113961.3|113761.3|113966.6|113766.6|113949.3|113749.3|14
1735773470000|2025-01-01 23:17:50|113961.4|113761.4|113961.3|113761.3|113961.7|113761.7|113961.2|113761.2|7
1735773480000|2025-01-01 23:18:00|113953.8|113753.8|113954.9|113754.9|113955.6|113755.6|113953.8|113753.8|11
1735773490000|2025-01-01 23:18:10|113955|113755|113956.1|113756.1|113956.3|113756.3|113955|113755|8
1735773500000|2025-01-01 23:18:20|113956|113756|113956.7|113756.7|113957|113757|113956|113756|5
1735773510000|2025-01-01 23:18:30|113963.7|113763.7|113955.6|113755.6|113968.1|113768.1|113954.2|113754.2|15
1735773520000|2025-01-01 23:18:40|113951.8|113751.8|113954.6|113754.6|113956.1|113756.1|113951.2|113751.2|13
1735773530000|2025-01-01 23:18:50|113952.5|113752.5|113952.9|113752.9|113952.9|113752.9|113952.5|113752.5|7
1735773540000|2025-01-01 23:19:00|113952.4|113752.4|113960|113760|113960.8|113760.8|113951.9|113751.9|8
1735773550000|2025-01-01 23:19:10|113956.8|113756.8|113958.3|113758.3|113968.2|113768.2|113952.2|113752.2|15
1735773560000|2025-01-01 23:19:20|113956|113756|113954.8|113754.8|113958.7|113758.7|113952.9|113752.9|10
1735773570000|2025-01-01 23:19:30|113954.7|113754.7|113948.4|113748.4|113954.7|113754.7|113948.3|113748.3|10
1735773580000|2025-01-01 23:19:40|113951.5|113751.5|113950.2|113750.2|113955.9|113755.9|113946.8|113746.8|17
1735773590000|2025-01-01 23:19:50|113952.5|113752.5|113952.4|113752.4|113952.8|113752.8|113949.3|113749.3|10
1735773600000|2025-01-01 23:20:00|113957|113757|113951.4|113751.4|113957|113757|113950.9|113750.9|8
1735773610000|2025-01-01 23:20:10|113956.6|113756.6|113967|113767|113967|113767|113941.6|113741.6|13
1735773620000|2025-01-01 23:20:20|113966.5|113766.5|113954|113754|113967.7|113767.7|113950.4|113750.4|15
1735773630000|2025-01-01 23:20:30|113953.9|113753.9|113956.6|113756.6|113956.6|113756.6|113953.9|113753.9|5
1735773640000|2025-01-01 23:20:40|113956.7|113756.7|113955|113755|113956.7|113756.7|113950.9|113750.9|10
1735773650000|2025-01-01 23:20:50|113953.7|113753.7|113961.3|113761.3|113963.5|113763.5|113949.7|113749.7|14
1735773660000|2025-01-01 23:21:00|113954.8|113754.8|113958.8|113758.8|113961.6|113761.6|113954.8|113754.8|12
1735773670000|2025-01-01 23:21:10|113955.9|113755.9|113957.6|113757.6|113958.7|113758.7|113954.9|113754.9|9
1735773680000|2025-01-01 23:21:20|113959.5|113759.5|113957.8|113757.8|113959.5|113759.5|113954.5|113754.5|9
1735773690000|2025-01-01 23:21:30|113958.1|113758.1|113956.1|113756.1|113959.9|113759.9|113955.4|113755.4|11
1735773700000|2025-01-01 23:21:40|113956.8|113756.8|113966.2|113766.2|113966.2|113766.2|113954.7|113754.7|10
1735773710000|2025-01-01 23:21:50|113966.4|113766.4|113964.5|113764.5|113966.4|113766.4|113964.5|113764.5|6
1735773720000|2025-01-01 23:22:00|113962.7|113762.7|113963.7|113763.7|113963.7|113763.7|113962.1|113762.1|9
1735773730000|2025-01-01 23:22:10|113963.5|113763.5|113963.8|113763.8|113968.5|113768.5|113960.6|113760.6|12
1735773740000|2025-01-01 23:22:20|113964.1|113764.1|113962|113762|113964.1|113764.1|113961.8|113761.8|6
1735773750000|2025-01-01 23:22:30|113962.1|113762.1|113961.9|113761.9|113962.2|113762.2|113961.9|113761.9|6
1735773760000|2025-01-01 23:22:40|113962|113762|113960.3|113760.3|113962|113762|113958.6|113758.6|7
1735773770000|2025-01-01 23:22:50|113959.6|113759.6|113957.7|113757.7|113965.7|113765.7|113956.3|113756.3|10
1735773780000|2025-01-01 23:23:00|113958.5|113758.5|113952.9|113752.9|113958.6|113758.6|113952.9|113752.9|7
1735773790000|2025-01-01 23:23:10|113953.2|113753.2|113953.8|113753.8|113954.3|113754.3|113949.6|113749.6|7
1735773800000|2025-01-01 23:23:20|113951.1|113751.1|113951.1|113751.1|113951.4|113751.4|113947.2|113747.2|10
1735773810000|2025-01-01 23:23:30|113951.6|113751.6|113961.6|113761.6|113961.6|113761.6|113942.8|113742.8|9
1735773820000|2025-01-01 23:23:40|113961.7|113761.7|113964.8|113764.8|113968.6|113768.6|113952.7|113752.7|18
1735773830000|2025-01-01 23:23:50|113964.9|113764.9|113964.5|113764.5|113964.9|113764.9|113954.8|113754.8|10
1735773840000|2025-01-01 23:24:00|113964.6|113764.6|113968.3|113768.3|113968.3|113768.3|113959.3|113759.3|6
1735773850000|2025-01-01 23:24:10|113967.4|113767.4|113967.8|113767.8|113970.1|113770.1|113964.3|113764.3|10
1735773860000|2025-01-01 23:24:20|113968|113768|113967.9|113767.9|113969.4|113769.4|113967.9|113767.9|9
1735773870000|2025-01-01 23:24:30|113969|113769|113968.5|113768.5|113969.3|113769.3|113968.3|113768.3|7
1735773880000|2025-01-01 23:24:40|113968.4|113768.4|113968.4|113768.4|113968.4|113768.4|113968.4|113768.4|1
1735773890000|2025-01-01 23:24:50|113967.8|113767.8|113968.6|113768.6|113972.6|113772.6|113966|113766|11
1735773900000|2025-01-01 23:25:00|113968.4|113768.4|113968.8|113768.8|113969.4|113769.4|113968.4|113768.4|8
1735773910000|2025-01-01 23:25:10|113968.4|113768.4|113960.9|113760.9|113968.9|113768.9|113960.9|113760.9|3
1735773920000|2025-01-01 23:25:20|113960.3|113760.3|113957.7|113757.7|113961.4|113761.4|113957.7|113757.7|7
1735773930000|2025-01-01 23:25:30|113958.6|113758.6|113958.3|113758.3|113958.6|113758.6|113958.3|113758.3|2
1735773940000|2025-01-01 23:25:40|113957.7|113757.7|113957.7|113757.7|113957.7|113757.7|113957.7|113757.7|1
1735773950000|2025-01-01 23:25:50|113957.8|113757.8|113963.5|113763.5|113963.5|113763.5|113957.8|113757.8|4
1735773960000|2025-01-01 23:26:00|113964.4|113764.4|113966.7|113766.7|113968|113768|113964.4|113764.4|7
1735773970000|2025-01-01 23:26:10|113966.8|113766.8|113964.5|113764.5|113967.2|113767.2|113962.1|113762.1|8
1735773980000|2025-01-01 23:26:20|113964.2|113764.2|113964.6|113764.6|113964.6|113764.6|113964.2|113764.2|6
1735773990000|2025-01-01 23:26:30|113964|113764|113964.6|113764.6|113964.6|113764.6|113964|113764|4
1735774000000|2025-01-01 23:26:40|113964.5|113764.5|113967.5|113767.5|113969.6|113769.6|113963.2|113763.2|10
1735774010000|2025-01-01 23:26:50|113969.4|113769.4|113969.2|113769.2|113969.5|113769.5|113963.7|113763.7|12
1735774020000|2025-01-01 23:27:00|113968.4|113768.4|113969|113769|113969|113769|113968.2|113768.2|8
1735774030000|2025-01-01 23:27:10|113968.7|113768.7|113968.4|113768.4|113971.9|113771.9|113965.5|113765.5|13
1735774040000|2025-01-01 23:27:20|113968.5|113768.5|113969.4|113769.4|113969.4|113769.4|113964|113764|10
1735774050000|2025-01-01 23:27:30|113970.1|113770.1|113969.6|113769.6|113971.3|113771.3|113968.9|113768.9|9
1735774060000|2025-01-01 23:27:40|113969.5|113769.5|113968.9|113768.9|113969.9|113769.9|113968.9|113768.9|7
1735774070000|2025-01-01 23:27:50|113968.7|113768.7|113967.9|113767.9|113968.7|113768.7|113965|113765|8
1735774080000|2025-01-01 23:28:00|113968.2|113768.2|113968|113768|113968.2|113768.2|113967.9|113767.9|3
1735774090000|2025-01-01 23:28:10|113968.5|113768.5|113968|113768|113969.1|113769.1|113964.2|113764.2|8
1735774100000|2025-01-01 23:28:20|113968.1|113768.1|113967.9|113767.9|113968.1|113768.1|113967.8|113767.8|5
1735774110000|2025-01-01 23:28:30|113968.8|113768.8|113969.6|113769.6|113969.8|113769.8|113968.5|113768.5|9
1735774120000|2025-01-01 23:28:40|113969.5|113769.5|113971.1|113771.1|113971.2|113771.2|113969.3|113769.3|6
1735774130000|2025-01-01 23:28:50|113971.2|113771.2|113970.3|113770.3|113971.2|113771.2|113968.3|113768.3|7
1735774140000|2025-01-01 23:29:00|113970.8|113770.8|113972.3|113772.3|113972.8|113772.8|113970|113770|7
1735774150000|2025-01-01 23:29:10|113973.1|113773.1|113973|113773|113973.1|113773.1|113970.8|113770.8|13
1735774160000|2025-01-01 23:29:20|113973.4|113773.4|113970.8|113770.8|113973.4|113773.4|113970.8|113770.8|11
1735774170000|2025-01-01 23:29:30|113970.2|113770.2|113971.8|113771.8|113972.6|113772.6|113969.7|113769.7|9
1735774180000|2025-01-01 23:29:40|113971.9|113771.9|113967.6|113767.6|113976.7|113776.7|113964.1|113764.1|23
1735774190000|2025-01-01 23:29:50|113968.3|113768.3|113974.4|113774.4|113975.7|113775.7|113967.3|113767.3|16
1735774200000|2025-01-01 23:30:00|113974.7|113774.7|113969.1|113769.1|113977.4|113777.4|113966.9|113766.9|21
1735774210000|2025-01-01 23:30:10|113970.1|113770.1|113975.2|113775.2|113977.7|113777.7|113964.8|113764.8|20
1735774220000|2025-01-01 23:30:20|113976.7|113776.7|113974.9|113774.9|113976.7|113776.7|113973|113773|10
1735774230000|2025-01-01 23:30:30|113977.8|113777.8|113977.8|113777.8|113977.8|113777.8|113977.8|113777.8|1
1735774240000|2025-01-01 23:30:40|113977.7|113777.7|113977.8|113777.8|113980.6|113780.6|113975.4|113775.4|11
1735774250000|2025-01-01 23:30:50|113978.3|113778.3|113977.9|113777.9|113978.3|113778.3|113976|113776|9
1735774260000|2025-01-01 23:31:00|113977.6|113777.6|113981.1|113781.1|113984.4|113784.4|113966.8|113766.8|19
1735774270000|2025-01-01 23:31:10|113980.9|113780.9|113975.9|113775.9|113982.1|113782.1|113975.9|113775.9|19
1735774280000|2025-01-01 23:31:20|113974.9|113774.9|113980.2|113780.2|113981|113781|113974.9|113774.9|17
1735774290000|2025-01-01 23:31:30|113980.5|113780.5|113983.7|113783.7|113985.4|113785.4|113971.3|113771.3|26
1735774300000|2025-01-01 23:31:40|113985.5|113785.5|113978.8|113778.8|113985.5|113785.5|113977.7|113777.7|13
1735774310000|2025-01-01 23:31:50|113984.7|113784.7|113991.7|113791.7|113992.3|113792.3|113978|113778|17
1735774320000|2025-01-01 23:32:00|113988|113788|113990.5|113790.5|113996.6|113796.6|113982.5|113782.5|29
1735774330000|2025-01-01 23:32:10|113986.3|113786.3|114036|113836|114036.3|113836.3|113986.3|113786.3|14
1735774340000|2025-01-01 23:32:20|114032.7|113845.7|114038.2|113838.2|114039.3|113852|114029.4|113838.1|9
1735774350000|2025-01-01 23:32:30|114038.6|113838.6|114036.8|113852|114043.3|113852|114029.1|113829.1|16
1735774360000|2025-01-01 23:32:40|114036.7|113838.6|114034.9|113838.6|114036.7|113838.6|114034.9|113838.6|4
1735774370000|2025-01-01 23:32:50|114038.4|113852|114032.4|113847.4|114038.4|113852|114032.4|113835.2|14
1735774380000|2025-01-01 23:33:00|114035.9|113836.7|114038|113848|114039.9|113848|114032.4|113836.2|22
1735774390000|2025-01-01 23:33:10|114037.4|113845.8|114035.6|113850|114046.4|113850|114026.2|113826.2|15
1735774400000|2025-01-01 23:33:20|114024.7|113824.7|114034.4|113861.7|114042.3|113875.3|114023.1|113823.1|24
1735774410000|2025-01-01 23:33:30|114032.9|113862.1|114037.5|113875.7|114042.9|113900|114032|113861.1|22
1735774420000|2025-01-01 23:33:40|114036.5|113863.2|114039.1|113875.3|114039.1|113876|114030.2|113863.2|17
1735774430000|2025-01-01 23:33:50|114032.1|113864.2|114030.9|113863.5|114043.8|113877|114030.9|113832.4|22
1735774440000|2025-01-01 23:34:00|114032.2|113863.4|114034.4|113900|114039.4|113900|114029.7|113834.3|20
1735774450000|2025-01-01 23:34:10|114035|113875.5|114034.1|113877.8|114040.3|113900|114031|113862.6|15
1735774460000|2025-01-01 23:34:20|114033.4|113877.5|114032.6|113900|114042.1|113900|114032.6|113877.5|9
1735774470000|2025-01-01 23:34:30|114029.3|113861.5|113992.9|113792.9|114038|113880|113974.6|113774.6|25
1735774480000|2025-01-01 23:34:40|113998.6|113798.6|114026.4|113843.7|114035.1|113843.7|113998.6|113798.6|34
1735774490000|2025-01-01 23:34:50|114039.6|113850|114037.8|113837.8|114039.7|113850|114004.2|113830.1|20
1735774500000|2025-01-01 23:35:00|114037.3|113837.3|114034.3|113834.3|114043.7|113853.3|114033|113833|18
1735774510000|2025-01-01 23:35:10|114034|113847.1|114036.6|113838.9|114036.6|113847.1|114031.5|113833.9|10
1735774520000|2025-01-01 23:35:20|114031.5|113833.9|114037.7|113837.7|114040.7|113848.2|114031.5|113833.9|15
1735774530000|2025-01-01 23:35:30|114033.9|113836.6|114038.4|113838.9|114044.6|113844.6|114033.9|113836.6|10
1735774540000|2025-01-01 23:35:40|114040.2|113839.1|114040.1|113840.1|114042.1|113842.1|114038.7|113839|10
1735774550000|2025-01-01 23:35:50|114040.4|113840.4|114040.2|113840.2|114045.3|113845.3|114036.6|113838.9|9
1735774560000|2025-01-01 23:36:00|114042.3|113842.3|114036.6|113841.5|114042.3|113842.3|114036.6|113838.9|8
1735774570000|2025-01-01 23:36:10|114036.4|113841.4|114036.5|113841.6|114039.9|113841.6|114036.4|113841.4|6
1735774580000|2025-01-01 23:36:20|114038.9|113843.5|114037|113850.6|114044.2|113851.9|114037|113841.6|10
1735774590000|2025-01-01 23:36:30|114045.7|113828.2|114038.6|113840.2|114046|113850.6|114028.2|113828.2|11
1735774600000|2025-01-01 23:36:40|114042.7|113842.7|114038.1|113841.8|114043.3|113843.3|114038.1|113840.2|8
1735774610000|2025-01-01 23:36:50|114038|113842|114039.6|113841.2|114042.4|113842.4|114034.8|113841.2|16
1735774620000|2025-01-01 23:37:00|114044.3|113844.3|114026.3|113826.3|114045.1|113852.5|114023.8|113823.8|17
1735774630000|2025-01-01 23:37:10|114025|113825|114029.7|113829.7|114031.3|113831.3|114022.7|113822.7|16
1735774640000|2025-01-01 23:37:20|114029.6|113829.6|114030.2|113830.2|114030.3|113830.3|114029.5|113829.5|5
1735774650000|2025-01-01 23:37:30|114030.1|113830.1|114030.2|113830.2|114030.2|113830.2|114030.1|113830.1|2
1735774660000|2025-01-01 23:37:40|114030.1|113830.1|114030.2|113830.2|114030.2|113830.2|114030.1|113830.1|2
1735774670000|2025-01-01 23:37:50|114031.5|113831.5|114029.5|113829.5|114031.5|113831.5|114027.2|113827.2|5
1735774680000|2025-01-01 23:38:00|114031.2|113831.2|114032|113832|114032.1|113832.1|114027.2|113827.2|17
1735774690000|2025-01-01 23:38:10|114033.7|113833.7|114031.7|113831.7|114035|113835|114030.4|113830.4|9
1735774700000|2025-01-01 23:38:20|114032.7|113832.7|114036.8|113836.8|114036.8|113836.8|114032.7|113832.7|13
1735774710000|2025-01-01 23:38:30|114037.2|113837.2|114037.7|113837.7|114037.7|113837.7|114037.2|113837.2|4
1735774720000|2025-01-01 23:38:40|114037.6|113837.6|114036.4|113836.4|114039.3|113839.3|114036.4|113836.4|8
1735774730000|2025-01-01 23:38:50|114036.1|113836.1|114037.7|113839.4|114038.7|113842.4|114032.7|113836.1|13
1735774740000|2025-01-01 23:39:00|114039.6|113839.8|114039.3|113843.3|114039.6|113843.3|114039.3|113839.8|5
1735774750000|2025-01-01 23:39:10|114039.1|113842.8|114043.4|113844.9|114043.4|113848.7|114036.6|113840.3|14
1735774760000|2025-01-01 23:39:20|114041.4|113841|114034.9|113834.9|114049.8|113849.8|114025.9|113825.9|21
1735774770000|2025-01-01 23:39:30|114035.8|113835.8|114041.3|113841.3|114041.3|113841.3|114035.8|113835.8|6
1735774780000|2025-01-01 23:39:40|114042.9|113842.9|114040.4|113840.4|114049.5|113849.5|114019.3|113819.3|21
1735774790000|2025-01-01 23:39:50|114040.6|113840.6|114038.1|113838.1|114040.9|113840.9|114030.3|113830.3|14
1735774800000|2025-01-01 23:40:00|114040.5|113840.5|114034.4|113834.4|114041.1|113841.1|114026.3|113826.3|20
1735774810000|2025-01-01 23:40:10|114032|113832|114034.5|113834.5|114035.9|113835.9|114032|113832|7
1735774820000|2025-01-01 23:40:20|114034.7|113834.7|114035.1|113835.6|114037.2|113840.4|114031|113831|17
1735774830000|2025-01-01 23:40:30|114035.6|113836.6|114034.9|113836.6|114035.6|113836.6|114032.5|113832.5|5
1735774840000|2025-01-01 23:40:40|114034.7|113836.8|114034.6|113836.9|114034.7|113836.9|114034.6|113836.8|3
1735774850000|2025-01-01 23:40:50|114037.2|113837.2|114033.1|113843.4|114037.7|113843.4|114033.1|113836.9|11
1735774860000|2025-01-01 23:41:00|114030.4|113840.4|114037.4|113839.6|114038.6|113840.4|114028.7|113828.7|13
1735774870000|2025-01-01 23:41:10|114037.2|113839.8|114036.8|113840.3|114037.6|113840.8|114036.8|113839.8|5
1735774880000|2025-01-01 23:41:20|114036.4|113840.4|114036.6|113840.1|114036.6|113840.4|114036.4|113840.1|4
1735774890000|2025-01-01 23:41:30|114036.7|113840|114031.5|113842.8|114036.7|113842.8|114031.5|113840|3
1735774900000|2025-01-01 23:41:40|114031.3|113839.8|114031.3|113842.5|114031.3|113842.8|114031.3|113839.6|6
1735774910000|2025-01-01 23:41:50|114031.4|113839.6|114035.2|113836|114039|113842.5|114031.4|113836|11
1735774920000|2025-01-01 23:42:00|114036.4|113840|114043.4|113843.4|114043.5|113843.5|113998.5|113798.5|35
1735774930000|2025-01-01 23:42:10|114043.5|113843.5|114042.9|113842.9|114043.6|113843.6|114035.7|113835.7|15
1735774940000|2025-01-01 23:42:20|114043.1|113843.1|114042|113843.4|114043.3|113843.4|114039.9|113839.9|14
1735774950000|2025-01-01 23:42:30|114041|113842.6|114037.8|113843.3|114041|113843.3|114037.8|113839.3|11
1735774960000|2025-01-01 23:42:40|114036.5|113844.4|114036.1|113844.7|114037.4|113844.7|114036.1|113844.4|7
1735774970000|2025-01-01 23:42:50|114036.4|113844.5|114035.7|113840.8|114036.4|113845|114033.4|113840.8|7
1735774980000|2025-01-01 23:43:00|114039.8|113843.8|114040.8|113840.8|114041|113843.8|114038|113838|16
1735774990000|2025-01-01 23:43:10|114039.6|113839.6|114040.8|113840.8|114040.8|113840.8|114039.6|113839.6|6
1735775000000|2025-01-01 23:43:20|114040.7|113840.7|114040.8|113840.8|114040.8|113840.8|114039.6|113839.6|7
1735775010000|2025-01-01 23:43:30|114040.7|113840.7|114037.8|113842.8|114040.8|113843.2|114037.2|113840.7|7
1735775020000|2025-01-01 23:43:40|114039.1|113843.3|114038.1|113842.7|114039.1|113843.3|114037.5|113842.7|4
1735775030000|2025-01-01 23:43:50|114033.7|113842|114043.2|113843.2|114043.5|113843.5|114033.7|113839|12
1735775040000|2025-01-01 23:44:00|114041.9|113841.9|114040.6|113840.6|114041.9|113841.9|114039.3|113839.3|7
1735775050000|2025-01-01 23:44:10|114041.2|113841.2|114041.1|113841.3|114041.2|113841.3|114040.7|113840.7|4
1735775060000|2025-01-01 23:44:20|114040|113840|114037.7|113845.2|114042.9|113845.6|114037.2|113840|11
1735775070000|2025-01-01 23:44:30|114035.2|113843.2|114033.6|113843.2|114035.2|113843.2|114033.6|113843.2|2
1735775080000|2025-01-01 23:44:40|114035.4|113844|114033|113844.6|114035.4|113844.6|114033|113844|8
1735775090000|2025-01-01 23:44:50|114038.3|113841.7|114038.2|113842|114038.3|113842|114038.2|113841.7|4
1735775100000|2025-01-01 23:45:00|114038.5|113839.6|114039.8|113840.1|114039.8|113842|114038.5|113839.6|7
1735775110000|2025-01-01 23:45:10|114040|113840|114040|113840|114040|113840|114040|113840|2
1735775120000|2025-01-01 23:45:20|114033.7|113843.2|114033.9|113842.8|114033.9|113843.4|114033.3|113842.8|7
1735775130000|2025-01-01 23:45:30|114040.2|113840.2|114033.9|113842.8|114040.2|113842.8|114033.9|113840.2|2
1735775140000|2025-01-01 23:45:40|114032.9|113843|114038.8|113839|114041.8|113843|114032.9|113837.9|8
1735775150000|2025-01-01 23:45:50|114038.7|113838.9|114038.6|113839|114038.7|113839|114038.6|113838.9|4
1735775160000|2025-01-01 23:46:00|114038.7|113838.9|114038.6|113838.9|114041.6|113841.6|114037.4|113837.4|8
1735775170000|2025-01-01 23:46:10|114032.7|113839|114034|113839.3|114034|113843|114032.7|113839|6
1735775180000|2025-01-01 23:46:20|114032.7|113838.7|114034.1|113838.9|114034.4|113842.8|114032.7|113838.6|7
1735775190000|2025-01-01 23:46:30|114032.8|113838.5|114034.3|113838.9|114034.3|113842.6|114032.8|113838.5|8
1735775200000|2025-01-01 23:46:40|114037.8|113837.8|114038|113838|114042|113842|114037.8|113837.8|12
1735775210000|2025-01-01 23:46:50|114037.7|113837.7|114038|113838|114038|113838|114037.3|113837.3|6
1735775220000|2025-01-01 23:47:00|114038.1|113838.1|114040.2|113840.2|114040.7|113840.7|114037|113838.1|6
1735775230000|2025-01-01 23:47:10|114038.5|113840.6|114033.7|113843.3|114040.5|113843.3|114033.7|113837.9|9
1735775240000|2025-01-01 23:47:20|114035.5|113839.5|114032.7|113838.7|114035.5|113840|114032.7|113838.7|7
1735775250000|2025-01-01 23:47:30|114032.3|113838.4|114036.5|113836.5|114036.5|113838.4|114032.3|113836.5|3
1735775260000|2025-01-01 23:47:40|114036.3|113836.3|114036.6|113836.6|114036.6|113836.6|114036.3|113836.3|7
1735775270000|2025-01-01 23:47:50|114036.5|113836.5|114036.5|113836.5|114036.5|113836.5|114036.5|113836.5|1
1735775280000|2025-01-01 23:48:00|114036.6|113836.6|114036.4|113836.4|114039.4|113839.4|114031.3|113831.3|12
1735775290000|2025-01-01 23:48:10|114036.2|113836.2|114004.7|113804.7|114036.2|113836.2|113976.2|113776.2|17
1735775300000|2025-01-01 23:48:20|114004.8|113804.8|114006.3|113806.3|114006.4|113806.4|114004.2|113804.2|5
1735775310000|2025-01-01 23:48:30|114008|113808|114005.8|113805.8|114008|113808|114005.7|113805.7|9
1735775320000|2025-01-01 23:48:40|114008.7|113808.7|114007.2|113807.2|114008.9|113808.9|114007.2|113807.2|4
1735775330000|2025-01-01 23:48:50|114006.7|113806.7|114005.8|113805.8|114006.7|113806.7|114005.5|113805.5|4
1735775340000|2025-01-01 23:49:00|114004.1|113804.1|114009.5|113809.5|114011.7|113811.7|114004.1|113804.1|8
1735775350000|2025-01-01 23:49:10|114008.6|113808.6|114010.8|113810.8|114010.8|113810.8|114008.6|113808.6|5
1735775360000|2025-01-01 23:49:20|114011.3|113811.3|114010.8|113810.8|114015.5|113815.5|114010.8|113810.8|12
1735775370000|2025-01-01 23:49:30|114009.7|113809.7|114011.9|113811.9|114012.2|113812.2|114009.3|113809.3|7
1735775380000|2025-01-01 23:49:40|114012|113812|114011.5|113811.5|114012.6|113812.6|114010|113810|8
1735775390000|2025-01-01 23:49:50|114012.1|113812.1|114011.4|113811.4|114012.1|113812.1|114011.3|113811.3|3
1735775400000|2025-01-01 23:50:00|114011.5|113811.5|114010.5|113810.5|114011.5|113811.5|114007.5|113807.5|10
1735775410000|2025-01-01 23:50:10|114009.5|113809.5|114007.6|113807.6|114011.6|113811.6|114006.4|113806.4|9
1735775420000|2025-01-01 23:50:20|114007|113807|114009.3|113809.3|114009.3|113809.3|114006.5|113806.5|7
1735775430000|2025-01-01 23:50:30|114008.3|113808.3|114010|113810|114011.7|113811.7|114008.2|113808.2|9
1735775440000|2025-01-01 23:50:40|114009.9|113809.9|114002.2|113802.2|114009.9|113809.9|114002|113802|7
1735775450000|2025-01-01 23:50:50|114001.8|113801.8|114006|113806|114006|113806|113999.8|113799.8|12
1735775460000|2025-01-01 23:51:00|114007.4|113807.4|114003.6|113803.6|114007.5|113807.5|114003.6|113803.6|12
1735775470000|2025-01-01 23:51:10|114004.6|113804.6|114006.2|113806.2|114006.2|113806.2|113997.2|113797.2|11
1735775480000|2025-01-01 23:51:20|114006.3|113806.3|114006.5|113806.5|114006.5|113806.5|114005.2|113805.2|5
1735775490000|2025-01-01 23:51:30|114006.2|113806.2|114007|113807|114008.4|113808.4|114005.2|113805.2|8
1735775500000|2025-01-01 23:51:40|114006.4|113806.4|114005.2|113805.2|114008.1|113808.1|113998|113798|8
1735775510000|2025-01-01 23:51:50|114006.2|113806.2|114006.1|113806.1|114006.3|113806.3|114005.2|113805.2|8
1735775520000|2025-01-01 23:52:00|114007.1|113807.1|114003.9|113803.9|114009.9|113809.9|114002.8|113802.8|13
1735775530000|2025-01-01 23:52:10|114002.6|113802.6|114003|113803|114003.9|113803.9|114002.3|113802.3|8
1735775540000|2025-01-01 23:52:20|113999.7|113799.7|114000|113800|114000|113800|113998|113798|5
1735775560000|2025-01-01 23:52:40|114004.1|113804.1|114003.8|113803.8|114004.1|113804.1|114003.8|113803.8|2
1735775570000|2025-01-01 23:52:50|114004.3|113804.3|114006.7|113806.7|114009.8|113809.8|114004.3|113804.3|6
1735775580000|2025-01-01 23:53:00|114006.8|113806.8|114006.8|113806.8|114007.4|113807.4|114004.9|113804.9|7
1735775590000|2025-01-01 23:53:10|114006.9|113806.9|114009.9|113809.9|114009.9|113809.9|114000.2|113800.2|12
1735775600000|2025-01-01 23:53:20|114008.9|113808.9|114009.1|113809.1|114011.8|113811.8|114006.9|113806.9|8
1735775610000|2025-01-01 23:53:30|114009.3|113809.3|114009.7|113809.7|114011.3|113811.3|114006.7|113806.7|8
1735775620000|2025-01-01 23:53:40|114009.5|113809.5|114005.4|113805.4|114009.5|113809.5|114004.6|113804.6|7
1735775630000|2025-01-01 23:53:50|114005.1|113805.1|114004.7|113804.7|114005.1|113805.1|114004.7|113804.7|2
1735775640000|2025-01-01 23:54:00|114006.4|113806.4|114005|113805|114006.9|113806.9|114005|113805|4
1735775650000|2025-01-01 23:54:10|114004.7|113804.7|114011.8|113811.8|114012|113812|114001.3|113801.3|11
1735775660000|2025-01-01 23:54:20|114013|113813|114014|113814|114015.3|113815.3|114012.8|113812.8|12
1735775670000|2025-01-01 23:54:30|114014.2|113814.2|114014.9|113814.9|114015.5|113815.5|114014.2|113814.2|4
1735775680000|2025-01-01 23:54:40|114013.9|113813.9|114012.1|113812.1|114013.9|113813.9|114012.1|113812.1|2
1735775690000|2025-01-01 23:54:50|114015.4|113815.4|114013.9|113813.9|114016|113816|114007.4|113807.4|9
1735775700000|2025-01-01 23:55:00|114014|113814|114014.4|113814.4|114014.4|113814.4|114013.4|113813.4|9
1735775710000|2025-01-01 23:55:10|114013.4|113813.4|114013.9|113813.9|114014.4|113814.4|114013.4|113813.4|10
1735775720000|2025-01-01 23:55:20|114013.2|113813.2|114018.1|113818.1|114018.1|113818.1|114010.5|113810.5|14
1735775730000|2025-01-01 23:55:30|114016.4|113816.4|114015.8|113815.8|114017.6|113817.6|114015.8|113815.8|8
1735775740000|2025-01-01 23:55:40|114015.9|113815.9|114017.9|113817.9|114018|113818|114015.8|113815.8|5
1735775750000|2025-01-01 23:55:50|114017.8|113817.8|114017.8|113817.8|114018.1|113818.1|114016.2|113816.2|11
1735775760000|2025-01-01 23:56:00|114016.2|113816.2|114016.1|113816.1|114018.1|113818.1|114015.4|113815.4|8
1735775770000|2025-01-01 23:56:10|114015.1|113815.1|114012.2|113812.2|114015.4|113815.4|114012.2|113812.2|6
1735775780000|2025-01-01 23:56:20|114012.3|113812.3|114014.2|113814.2|114014.2|113814.2|114010.7|113810.7|6
1735775790000|2025-01-01 23:56:30|114012.6|113812.6|114014.4|113814.4|114015.8|113815.8|114005|113805|11
1735775800000|2025-01-01 23:56:40|114010.4|113810.4|114012.7|113812.7|114012.7|113812.7|114010.4|113810.4|4
1735775810000|2025-01-01 23:56:50|114013.6|113813.6|114012.5|113812.5|114013.6|113813.6|114011.1|113811.1|8
1735775820000|2025-01-01 23:57:00|114013|113813|114014.3|113814.3|114014.4|113814.4|114013|113813|4
1735775830000|2025-01-01 23:57:10|114012.7|113812.7|114013.3|113813.3|114016.7|113816.7|114012.6|113812.6|12
1735775840000|2025-01-01 23:57:20|114013|113813|114016.1|113816.1|114016.2|113816.2|114012.6|113812.6|6
1735775850000|2025-01-01 23:57:30|114016.9|113816.9|114014.6|113814.6|114016.9|113816.9|114014.6|113814.6|13
1735775860000|2025-01-01 23:57:40|114014.7|113814.7|114014.7|113814.7|114016.1|113816.1|114014.7|113814.7|3
1735775870000|2025-01-01 23:57:50|114016.1|113816.1|114016.3|113816.3|114016.4|113816.4|114013|113813|13
1735775880000|2025-01-01 23:58:00|114012.5|113812.5|114012.6|113812.6|114014.6|113814.6|114012.5|113812.5|6
1735775890000|2025-01-01 23:58:10|114012.5|113812.5|114010.4|113810.4|114012.5|113812.5|114006.8|113806.8|15
1735775900000|2025-01-01 23:58:20|114008.2|113808.2|114012.8|113812.8|114014|113814|114004.1|113804.1|15
1735775910000|2025-01-01 23:58:30|114011.8|113811.8|114003.9|113803.9|114012.9|113812.9|113973.3|113773.3|23
1735775920000|2025-01-01 23:58:40|114007.1|113807.1|114003.6|113803.6|114008.5|113808.5|113996.4|113796.4|15
1735775930000|2025-01-01 23:58:50|114004.3|113804.3|114006.2|113806.2|114006.5|113806.5|114004.3|113804.3|7
1735775940000|2025-01-01 23:59:00|114006.5|113806.5|114005.6|113805.6|114006.6|113806.6|114002.9|113802.9|8
1735775950000|2025-01-01 23:59:10|114004.1|113804.1|114011.8|113811.8|114011.8|113811.8|114004.1|113804.1|9
1735775960000|2025-01-01 23:59:20|114010.2|113810.2|114011.1|113811.1|114017.8|113817.8|113997.5|113797.5|27
1735775970000|2025-01-01 23:59:30|114006.6|113806.6|114009.7|113809.7|114010.2|113810.2|114006.6|113806.6|8
1735775980000|2025-01-01 23:59:40|114009.5|113809.5|114012|113812|114012|113812|114009.5|113809.5|7
1735775990000|2025-01-01 23:59:50|114007.6|113807.6|114005.4|113805.4|114012.2|113812.2|114005.4|113805.4|11
1735776000000|2025-01-02 00:00:00|113993.6|113793.6|114008.8|113808.8|114008.8|113808.8|113993.6|113793.6|16
1735776010000|2025-01-02 00:00:10|114009|113809|114028.7|113828.7|114028.7|113828.7|114009|113809|16
1735776020000|2025-01-02 00:00:20|114029.5|113829.5|114026.9|113826.9|114035.4|113835.4|114017.1|113817.1|15
1735776030000|2025-01-02 00:00:30|114027.1|113827.1|114009|113809|114027.7|113931.7|113946.8|113809|23
1735776040000|2025-01-02 00:00:40|114022.1|113822.1|114018.6|113818.6|114023.1|113911.1|113959.3|113807.4|27
1735776050000|2025-01-02 00:00:50|114019.4|113819.4|113977.1|113927.1|114019.4|113927.4|113977.1|113819.4|10
1735776060000|2025-01-02 00:01:00|113976.8|113926.8|113991.8|113865.9|113992.1|113929.5|113976.8|113865.8|6
1735776070000|2025-01-02 00:01:10|113989.9|113865.8|113990.2|113863.7|113990.2|113865.8|113989.9|113863.7|6
1735776080000|2025-01-02 00:01:20|113990.4|113863.6|113961.1|113911.1|113996.9|113911.3|113959.3|113863.6|9
1735776090000|2025-01-02 00:01:30|113991.9|113865|113959|113909|113994.8|113909|113948.4|113840.2|18
1735776100000|2025-01-02 00:01:40|113959.1|113909.1|113956.5|113906.5|113959.1|113909.1|113956.5|113906.5|4
1735776110000|2025-01-02 00:01:50|113957|113907|113946.3|113896.3|113976.3|113926.3|113946.3|113896.3|10
1735776120000|2025-01-02 00:02:00|113946.2|113896.2|113984|113854|113985|113906.7|113945.2|113844.8|20
1735776130000|2025-01-02 00:02:10|113983.9|113854.7|113961.9|113911.9|113983.9|113915.5|113952.2|113848.3|17
1735776140000|2025-01-02 00:02:20|113962.8|113912.8|113986.3|113851.2|113986.3|113918.2|113953.1|113846.2|13
1735776150000|2025-01-02 00:02:30|113951.3|113901.3|113980.6|113930.6|113995.4|113932.8|113943.3|113850.2|16
1735776160000|2025-01-02 00:02:40|113980.5|113930.5|113980.1|113930.1|113980.5|113930.5|113958.7|113908.7|7
1735776170000|2025-01-02 00:02:50|113965.4|113915.4|113965.9|113915.9|113982.8|113932.8|113951.4|113901.4|11
1735776180000|2025-01-02 00:03:00|113959.4|113909.4|113952.5|113902.5|113966.9|113916.9|113952.5|113902.5|11
1735776190000|2025-01-02 00:03:10|113947.7|113897.7|113966.1|113916.1|113966.7|113916.7|113947.7|113897.7|14
1735776200000|2025-01-02 00:03:20|113965.8|113915.8|113980.6|113930.6|113980.6|113930.6|113965.8|113915.8|9
1735776210000|2025-01-02 00:03:30|113966.6|113916.6|113980.7|113930.7|113998|113930.9|113966.2|113871.5|11
1735776220000|2025-01-02 00:03:40|114030.6|113830.6|114030.3|113830.3|114030.6|113830.6|114030.3|113830.3|4
1735776230000|2025-01-02 00:03:50|114030.4|113830.4|114030.5|113830.5|114030.5|113830.5|114030.4|113830.4|2
1735776240000|2025-01-02 00:04:00|114030.4|113830.4|113956.8|113906.8|114030.6|113928.9|113949.2|113828.4|16
1735776250000|2025-01-02 00:04:10|113956.1|113906.1|113994.1|113866.8|113996|113929.8|113956.1|113866.8|10
1735776260000|2025-01-02 00:04:20|113994.2|113866.6|113993.5|113864.7|113994.2|113912.3|113961.6|113864.6|12
1735776270000|2025-01-02 00:04:30|113993.6|113911.7|113965.2|113915.2|113993.6|113929.9|113961.6|113864.7|9
1735776280000|2025-01-02 00:04:40|113966|113916|113997.3|113867.8|113997.3|113916|113947.6|113863.5|11
1735776290000|2025-01-02 00:04:50|113994.8|113869.1|113961.8|113911.8|113996.5|113912.3|113959.3|113861.2|12
1735776300000|2025-01-02 00:05:00|113961.7|113911.7|113992.5|113863.9|113994.5|113911.9|113947.5|113863.6|14
1735776310000|2025-01-02 00:05:10|113991.2|113899.6|113953.8|113903.8|113997.2|113911.3|113949.6|113865.9|12
1735776320000|2025-01-02 00:05:20|113961.3|113911.3|113962.8|113912.8|113995.4|113912.8|113953.8|113861.7|14
1735776330000|2025-01-02 00:05:30|113960.7|113910.7|113984.7|113847.3|113992.3|113910.7|113921.7|113812.8|29
1735776340000|2025-01-02 00:05:40|113948.1|113898.1|113932.8|113882.8|113984.7|113898.1|113932.2|113846|6
1735776350000|2025-01-02 00:05:50|113984.7|113847.3|113932.9|113882.9|113984.7|113897.2|113931.6|113844.9|8
1735776360000|2025-01-02 00:06:00|113982.5|113847.4|113943.3|113893.3|113982.5|113898.5|113935.1|113847.4|8
1735776370000|2025-01-02 00:06:10|113935.1|113885.1|113985.7|113850.7|113985.7|113901.5|113935.1|113850.7|4
1735776380000|2025-01-02 00:06:20|113986.1|113851.2|113986.1|113852.5|113986.1|113852.5|113986.1|113851.2|4
1735776390000|2025-01-02 00:06:30|114019.9|113819.9|114019.9|113819.9|114019.9|113819.9|114019.9|113819.9|1
1735776400000|2025-01-02 00:06:40|114020|113820|114019.9|113819.9|114020|113820|114019.9|113819.9|2
1735776410000|2025-01-02 00:06:50|114016.9|113816.9|114018.3|113818.3|114019.9|113819.9|114016.9|113816.9|11
1735776420000|2025-01-02 00:07:00|114019.9|113819.9|113987|113852.4|114019.9|113853.6|113987|113816.9|8
1735776430000|2025-01-02 00:07:10|113987.5|113852.2|113986.5|113851.8|113987.5|113852.2|113984.5|113848.9|8
1735776440000|2025-01-02 00:07:20|113987.2|113853|113989.3|113852|113989.3|113900.8|113950.8|113849.7|9
1735776450000|2025-01-02 00:07:30|113989.2|113852.1|113953|113903|113989.2|113903.6|113953|113849|7
1735776460000|2025-01-02 00:07:40|113951|113901|113988.4|113849.5|113989.2|113903.3|113944.5|113834.5|11
1735776470000|2025-01-02 00:07:50|113988.3|113849.3|113985.1|113849.9|113988.4|113893|113943|113847.4|9
1735776480000|2025-01-02 00:08:00|113987.4|113852.1|113951.7|113901.7|113987.4|113903.6|113948.2|113852.1|7
1735776490000|2025-01-02 00:08:10|113953.2|113903.2|113951.7|113901.7|113953.2|113903.2|113951.7|113901.7|2
1735776500000|2025-01-02 00:08:20|113949.4|113899.4|113963.3|113913.3|113991.2|113928.1|113949.4|113848.3|22
1735776510000|2025-01-02 00:08:30|113965.6|113915.6|113962.3|113912.3|113982.1|113915.6|113961.8|113839.7|26
1735776520000|2025-01-02 00:08:40|113963.3|113913.3|113962.3|113912.3|113996.3|113913.3|113962.3|113866|8
1735776530000|2025-01-02 00:08:50|113994.3|113866|113993|113866.2|113994.7|113913.1|113962.2|113865.9|17
1735776540000|2025-01-02 00:09:00|113962.3|113912.3|113994.5|113867.7|113994.9|113927.1|113962.1|113865.8|11
1735776550000|2025-01-02 00:09:10|113980.3|113840|113992.6|113866.3|113994.5|113926.9|113961|113835.9|32
1735776560000|2025-01-02 00:09:20|113994.8|113868.4|113992.9|113866.9|113995.6|113913.9|113961.4|113864.5|22
1735776570000|2025-01-02 00:09:30|113993.2|113867|113993.7|113867.5|113993.7|113927.5|113960.2|113863.4|29
1735776580000|2025-01-02 00:09:40|113991.7|113865.6|113991|113863.6|113994.3|113913.4|113961.1|113863.6|20
1735776590000|2025-01-02 00:09:50|113992.8|113865.5|113991.7|113864.4|113994.2|113866.9|113989.8|113862.5|40
1735776600000|2025-01-02 00:10:00|113991.6|113864.2|113957.6|113907.6|113994.6|113926.6|113947.4|113835.9|23
1735776610000|2025-01-02 00:10:10|113959.5|113909.5|113958.6|113908.6|113966.3|113916.3|113957.4|113907.4|10
1735776620000|2025-01-02 00:10:20|113958.7|113908.7|113958.6|113908.6|113959.5|113909.5|113958.6|113908.6|4
1735776630000|2025-01-02 00:10:30|113959.5|113909.5|113957.2|113907.2|113995.7|113909.5|113954.7|113870.3|18
1735776640000|2025-01-02 00:10:40|113956.6|113906.6|113960.4|113910.4|113961.2|113911.2|113954.8|113904.8|18
1735776650000|2025-01-02 00:10:50|113959.8|113909.8|113958.3|113908.3|113959.8|113909.8|113956|113906|15
1735776660000|2025-01-02 00:11:00|113956.2|113906.2|113959.4|113909.4|113960.3|113910.3|113956.2|113906.2|12
1735776670000|2025-01-02 00:11:10|113960|113910|113959|113909|113960|113910|113959|113909|3
1735776680000|2025-01-02 00:11:20|113959.9|113909.9|113958.4|113908.4|113961.1|113911.1|113958.4|113908.4|7
1735776690000|2025-01-02 00:11:30|113956.9|113906.9|113959.1|113909.1|113995.5|113911.6|113956.9|113870.1|18
1735776700000|2025-01-02 00:11:40|113959|113909|113960.5|113910.5|113960.8|113910.8|113957.5|113907.5|12
1735776710000|2025-01-02 00:11:50|113949.3|113899.3|113960.5|113910.5|113999.3|113910.5|113946.4|113867.1|35
1735776720000|2025-01-02 00:12:00|113960.3|113910.3|113993.9|113865.8|113998.1|113916.9|113947.9|113844|25
1735776730000|2025-01-02 00:12:10|113993.5|113867.8|113986.9|113861.9|113993.5|113910.1|113956.3|113861.9|16
1735776740000|2025-01-02 00:12:20|113981.8|113844.4|113958.6|113908.6|113997.9|113919.9|113954.6|113823.1|42
1735776750000|2025-01-02 00:12:30|113956.5|113906.5|113964.9|113914.9|113998.4|113916.5|113951.6|113850.1|20
1735776760000|2025-01-02 00:12:40|113973.7|113923.7|113968.6|113918.6|113973.7|113923.7|113966.5|113916.5|4
1735776770000|2025-01-02 00:12:50|113958.6|113908.6|113965.7|113915.7|113970.2|113920.2|113950.5|113900.5|12
1735776780000|2025-01-02 00:13:00|113965|113915|113966.5|113916.5|113967.4|113917.4|113964.9|113914.9|8
1735776790000|2025-01-02 00:13:10|113964.4|113914.4|113966.3|113916.3|113966.3|113916.3|113964.4|113914.4|3
1735776800000|2025-01-02 00:13:20|113964.2|113914.2|113973.1|113923.1|113996.1|113928.9|113952.4|113856.3|13
1735776810000|2025-01-02 00:13:30|113973|113923|113973.1|113923.1|113973.2|113923.2|113973|113923|4
1735776820000|2025-01-02 00:13:40|113974.9|113924.9|113973.1|113923.1|113974.9|113924.9|113973.1|113923.1|8
1735776830000|2025-01-02 00:13:50|113973.2|113923.2|113973.2|113923.2|113973.2|113923.2|113973.2|113923.2|1
1735776850000|2025-01-02 00:14:10|114034|113857.5|113978.5|113928.5|114034|113928.5|113948.5|113837.1|18
1735776860000|2025-01-02 00:14:20|113981.8|113931.8|113965.8|113915.8|113981.8|113931.8|113963.6|113913.6|10
1735776870000|2025-01-02 00:14:30|113965.1|113915.1|113965.8|113915.8|113965.8|113915.8|113965.1|113915.1|4
1735776880000|2025-01-02 00:14:40|113965.9|113915.9|113963.8|113913.8|113966.3|113916.3|113963.8|113913.8|12
1735776890000|2025-01-02 00:14:50|113965.6|113915.6|113963.4|113913.4|113965.6|113915.6|113963.4|113913.4|6
1735776900000|2025-01-02 00:15:00|113965.1|113915.1|113964.9|113914.9|113965.1|113915.1|113962.4|113912.4|14
1735776910000|2025-01-02 00:15:10|113965|113915|113964.1|113914.1|113990.8|113916.8|113947.7|113864.2|22
1735776920000|2025-01-02 00:15:20|113973.7|113923.7|113967.3|113917.3|113973.7|113923.7|113962.7|113912.7|27
1735776930000|2025-01-02 00:15:30|113969.2|113919.2|113969.1|113919.1|113970.3|113920.3|113965.2|113915.2|21
1735776940000|2025-01-02 00:15:40|113967|113917|113967.5|113917.5|113969.2|113919.2|113965.7|113915.7|11
1735776950000|2025-01-02 00:15:50|113966.1|113916.1|113965.3|113915.3|113985|113919.2|113953.1|113845.1|14
1735776960000|2025-01-02 00:16:00|113967.5|113917.5|113961.1|113911.1|113998.4|113918.9|113934.9|113841.7|32
1735776970000|2025-01-02 00:16:10|113997.7|113871.5|113959.3|113909.3|113997.7|113912.9|113957.3|113871.5|22
1735776980000|2025-01-02 00:16:20|113957.8|113907.8|113959.5|113909.5|113960.2|113910.2|113957.8|113907.8|7
1735776990000|2025-01-02 00:16:30|113961.3|113911.3|113961.1|113911.1|113998.9|113912.2|113957.8|113871.3|24
1735777000000|2025-01-02 00:16:40|113997.4|113871.7|113957.9|113907.9|113999.5|113912|113953.1|113871.7|25
1735777010000|2025-01-02 00:16:50|113959.6|113909.6|113961.8|113911.8|113962.3|113912.3|113958.8|113908.8|16
1735777020000|2025-01-02 00:17:00|113961.9|113911.9|113950.7|113900.7|113998.2|113913.7|113950.7|113849.5|24
1735777030000|2025-01-02 00:17:10|113957.9|113907.9|113957.9|113907.9|113963.4|113913.4|113952.6|113902.6|17
1735777040000|2025-01-02 00:17:20|113958|113908|113958.2|113908.2|113960.4|113910.4|113956.7|113906.7|12
1735777050000|2025-01-02 00:17:30|113958.3|113908.3|113960.5|113910.5|113960.5|113910.5|113956.5|113906.5|10
1735777060000|2025-01-02 00:17:40|113958.7|113908.7|113957.9|113907.9|113958.7|113908.7|113957.9|113907.9|7
1735777070000|2025-01-02 00:17:50|113957.2|113907.2|113957.8|113907.8|113957.9|113907.9|113957.2|113907.2|7
1735777080000|2025-01-02 00:18:00|113957.7|113907.7|113957.8|113907.8|113963.9|113913.9|113957.7|113907.7|4
1735777090000|2025-01-02 00:18:10|113998.6|113843.4|113957.5|113907.5|113999|113909.9|113957.2|113843.4|9
1735777100000|2025-01-02 00:18:20|113959.3|113909.3|113960|113910|113960|113910|113957.8|113907.8|8
1735777110000|2025-01-02 00:18:30|113960.6|113910.6|113960.2|113910.2|113960.6|113910.6|113960.2|113910.2|3
1735777120000|2025-01-02 00:18:40|113957.7|113907.7|113956.9|113906.9|113966.2|113916.2|113956.2|113906.2|22
1735777130000|2025-01-02 00:18:50|113959.1|113909.1|113966.8|113916.8|113966.8|113916.8|113956.2|113906.2|26
1735777140000|2025-01-02 00:19:00|113963.4|113913.4|113968|113918|113978.8|113928.8|113956.5|113906.5|18
1735777150000|2025-01-02 00:19:10|113969.8|113919.8|113971.9|113921.9|113973.7|113923.7|113960.4|113910.4|16
1735777160000|2025-01-02 00:19:20|113972.6|113922.6|113978.3|113928.3|113978.3|113928.3|113970.9|113920.9|10
1735777170000|2025-01-02 00:19:30|113971.5|113921.5|113972.7|113922.7|113972.7|113922.7|113971|113921|6
1735777180000|2025-01-02 00:19:40|113973.9|113923.9|113972.9|113922.9|113976.9|113926.9|113972.7|113922.7|9
1735777190000|2025-01-02 00:19:50|113975.1|113925.1|113972.7|113922.7|113975.1|113925.1|113972.3|113922.3|8
1735777200000|2025-01-02 00:20:00|113972.8|113922.8|113978.6|113928.6|113979|113929|113972.8|113922.8|4
1735777210000|2025-01-02 00:20:10|113978.5|113928.5|113975.8|113925.8|113978.5|113928.5|113975.8|113925.8|3
1735777220000|2025-01-02 00:20:20|113975.7|113925.7|114018.2|113879.5|114018.6|113926.5|113975.2|113874.2|12
1735777230000|2025-01-02 00:20:30|114016.4|113878.8|113976.2|113926.2|114016.4|113926.2|113974.4|113878.8|6
1735777240000|2025-01-02 00:20:40|113976.3|113926.3|113977.2|113927.2|113979|113929|113976.1|113926.1|10
1735777250000|2025-01-02 00:20:50|113977.1|113927.1|113977.2|113927.2|113977.2|113927.2|113976.8|113926.8|6
1735777260000|2025-01-02 00:21:00|113977.8|113927.8|113976.7|113926.7|113978.4|113928.4|113966|113916|10
1735777270000|2025-01-02 00:21:10|113976.4|113926.4|113976.7|113926.7|113976.7|113926.7|113976.4|113926.4|2
1735777280000|2025-01-02 00:21:20|113976.8|113926.8|113976|113926|113976.8|113926.8|113976|113926|4
1735777290000|2025-01-02 00:21:30|114017.3|113871.3|114016.7|113871|114017.3|113871.3|114016.7|113870.8|4
1735777300000|2025-01-02 00:21:40|114016.5|113871.1|114016.6|113871.2|114016.6|113871.2|114016.5|113871.1|4
1735777310000|2025-01-02 00:21:50|114016.5|113871.1|113976.9|113926.9|114016.5|113926.9|113976.5|113871.1|7
1735777320000|2025-01-02 00:22:00|113977|113927|113977|113927|113979.9|113929.9|113973.5|113923.5|8
1735777330000|2025-01-02 00:22:10|113979.1|113929.1|113980.3|113930.3|113983.3|113933.3|113972.4|113922.4|19
1735777340000|2025-01-02 00:22:20|113979|113929|113980.3|113930.3|113980.3|113930.3|113979|113929|4
1735777350000|2025-01-02 00:22:30|113980.5|113930.5|113979.8|113929.8|113985.2|113935.2|113971.6|113921.6|18
1735777360000|2025-01-02 00:22:40|113980.4|113930.4|113980.6|113930.6|113980.6|113930.6|113980.4|113930.4|3
1735777370000|2025-01-02 00:22:50|113966.1|113916.1|113973.3|113923.3|114004.4|113932.3|113949.9|113878|20
1735777380000|2025-01-02 00:23:00|113973.4|113923.4|113985.3|113935.3|113985.3|113935.3|113972.9|113922.9|17
1735777390000|2025-01-02 00:23:10|113985|113935|113982.8|113932.8|113985|113935|113975.4|113925.4|5
1735777400000|2025-01-02 00:23:20|113980.8|113930.8|113981.8|113931.8|113986.1|113936.1|113980.8|113930.8|10
1735777410000|2025-01-02 00:23:30|113983|113933|113985.5|113935.5|113985.5|113935.5|113981.7|113931.7|7
1735777420000|2025-01-02 00:23:40|113985.2|113935.2|113985.3|113935.3|113985.3|113935.3|113985.1|113935.1|4
1735777430000|2025-01-02 00:23:50|113983.9|113933.9|113985.4|113935.4|113985.4|113935.4|113983.9|113933.9|7
1735777440000|2025-01-02 00:24:00|113985.3|113935.3|114029.2|113889.9|114029.2|113935.3|113985.2|113889.9|3
1735777450000|2025-01-02 00:24:10|114031.7|113883.9|114029.6|113890.5|114032.5|113891|114029.6|113883.9|8
1735777460000|2025-01-02 00:24:20|114029|113890.2|113982.9|113932.9|114031.4|113934.9|113980.4|113890.2|9
1735777470000|2025-01-02 00:24:30|113983.1|113933.1|113987.2|113937.2|113987.2|113937.2|113982.9|113932.9|9
1735777480000|2025-01-02 00:24:40|113987.7|113937.7|113988.4|113938.4|113988.9|113938.9|113987.7|113937.7|6
1735777490000|2025-01-02 00:24:50|113986.7|113936.7|113988.2|113938.2|113988.5|113938.5|113986.7|113936.7|4
1735777500000|2025-01-02 00:25:00|113987.6|113937.6|113987.9|113937.9|113988.2|113938.2|113987.6|113937.6|4
1735777510000|2025-01-02 00:25:10|113988.1|113938.1|113988|113938|113988.1|113938.1|113987.9|113937.9|3
1735777520000|2025-01-02 00:25:20|113987.8|113937.8|113985.8|113935.8|113987.8|113937.8|113984.4|113934.4|6
1735777530000|2025-01-02 00:25:30|113985.9|113935.9|113987.6|113937.6|113987.6|113937.6|113985.9|113935.9|2
1735777540000|2025-01-02 00:25:40|113985.8|113935.8|113985.8|113935.8|113985.8|113935.8|113985.8|113935.8|1
1735777550000|2025-01-02 00:25:50|113985.2|113935.2|113986.5|113936.5|113986.5|113936.5|113984.3|113934.3|4
1735777560000|2025-01-02 00:26:00|113988|113938|113986.5|113936.5|113988.3|113938.3|113984.4|113934.4|12
1735777570000|2025-01-02 00:26:10|113986.3|113936.3|113988|113938|113988|113938|113985.9|113935.9|8
1735777580000|2025-01-02 00:26:20|113988.1|113938.1|113988.4|113938.4|113988.4|113938.4|113988.1|113938.1|3
1735777590000|2025-01-02 00:26:30|113982.5|113932.5|113984.1|113934.1|113985.4|113935.4|113980.8|113930.8|13
1735777600000|2025-01-02 00:26:40|113984.2|113934.2|113984.4|113934.4|113984.4|113934.4|113984.2|113934.2|3
1735777610000|2025-01-02 00:26:50|113985|113935|113985|113935|113985|113935|113984.2|113934.2|5
1735777620000|2025-01-02 00:27:00|114026.1|113889.9|113984.8|113934.8|114031.1|113935.3|113978.8|113887.6|15
1735777630000|2025-01-02 00:27:10|113986.7|113936.7|113987.8|113937.8|113987.8|113937.8|113986.3|113936.3|5
1735777640000|2025-01-02 00:27:20|113987.7|113937.7|113981.1|113931.1|113987.7|113937.7|113980.1|113930.1|11
1735777650000|2025-01-02 00:27:30|113982|113932|113985.3|113935.3|113987.6|113937.6|113982|113932|20
1735777660000|2025-01-02 00:27:40|113987.3|113937.3|113983.3|113933.3|113987.7|113937.7|113979.5|113929.5|23
1735777670000|2025-01-02 00:27:50|113983.6|113933.6|113983.2|113933.2|113983.6|113933.6|113982.9|113932.9|9
1735777680000|2025-01-02 00:28:00|113983.3|113933.3|113985.5|113935.5|113985.5|113935.5|113983|113933|6
1735777690000|2025-01-02 00:28:10|113985.3|113935.3|113985.9|113935.9|113986.1|113936.1|113985.3|113935.3|6
1735777700000|2025-01-02 00:28:20|113986|113936|113986.1|113936.1|113986.1|113936.1|113985.1|113935.1|6
1735777710000|2025-01-02 00:28:30|113986|113936|114026.3|113889.4|114026.3|113936|113986|113889.4|2
1735777740000|2025-01-02 00:29:00|113985.3|113935.3|113984.9|113934.9|113985.4|113935.4|113983.3|113933.3|6
1735777750000|2025-01-02 00:29:10|113984.8|113934.8|113984.8|113934.8|113984.8|113934.8|113984.8|113934.8|1
1735777760000|2025-01-02 00:29:20|113985.2|113935.2|113986|113936|113986|113936|113985.2|113935.2|6
1735777770000|2025-01-02 00:29:30|113987.7|113937.7|113983.5|113933.5|113987.7|113937.7|113983.2|113933.2|5
1735777780000|2025-01-02 00:29:40|113983.6|113933.6|113983.5|113933.5|113983.6|113933.6|113983.2|113933.2|4
1735777790000|2025-01-02 00:29:50|113985.2|113935.2|113986.4|113936.4|113986.4|113936.4|113983.4|113933.4|6
1735777800000|2025-01-02 00:30:00|113987.7|113937.7|113974.1|113924.1|113987.7|113937.7|113974|113924|9
1735777810000|2025-01-02 00:30:10|113973.6|113923.6|113986.7|113936.7|113988.5|113938.5|113973.6|113923.6|19
1735777820000|2025-01-02 00:30:20|113986.8|113936.8|113981.7|113931.7|113986.8|113936.8|113979.9|113929.9|16
1735777830000|2025-01-02 00:30:30|113983|113933|113980.8|113930.8|113983|113933|113979.8|113929.8|47
1735777840000|2025-01-02 00:30:40|113982.9|113932.9|113985.5|113935.5|113986.2|113936.2|113980.6|113930.6|28
1735777850000|2025-01-02 00:30:50|113984.6|113934.6|113985.5|113935.5|113985.5|113935.5|113984.6|113934.6|2
1735777860000|2025-01-02 00:31:00|113985.6|113935.6|113986.8|113936.8|113987|113937|113984.3|113934.3|11
1735777870000|2025-01-02 00:31:10|113986.9|113936.9|113985.4|113935.4|113988.7|113938.7|113985.4|113935.4|21
1735777880000|2025-01-02 00:31:20|113987.2|113937.2|113987.6|113937.6|113987.6|113937.6|113985.4|113935.4|5
1735777890000|2025-01-02 00:31:30|113985.7|113935.7|113989.4|113939.4|113989.4|113939.4|113985.6|113935.6|15
1735777900000|2025-01-02 00:31:40|113990|113940|113985.7|113935.7|113993.4|113943.4|113967.7|113917.7|27
1735777910000|2025-01-02 00:31:50|113984.8|113934.8|113985.5|113935.5|113989|113939|113984.8|113934.8|7
1735777920000|2025-01-02 00:32:00|113985.3|113935.3|113985.8|113935.8|113985.8|113935.8|113985.3|113935.3|8
1735777930000|2025-01-02 00:32:10|113985.7|113935.7|113985.6|113935.6|113985.7|113935.7|113985.6|113935.6|2
1735777940000|2025-01-02 00:32:20|113985.7|113935.7|114034.5|113885.8|114034.5|113935.7|113985.7|113884.8|3
1735777950000|2025-01-02 00:32:30|114032|113884.8|113984.8|113934.8|114034.5|113936.6|113984.8|113884.8|9
1735777960000|2025-01-02 00:32:40|113986|113936|113985.3|113935.3|113987.8|113937.8|113984|113934|9
1735777970000|2025-01-02 00:32:50|113987.5|113937.5|113987.5|113937.5|113987.5|113937.5|113987.5|113937.5|1
1735777980000|2025-01-02 00:33:00|113987.8|113937.8|113987.8|113937.8|113987.8|113937.8|113987.8|113937.8|1
1735777990000|2025-01-02 00:33:10|113969.2|113919.2|113983.7|113933.7|113983.7|113933.7|113969.2|113919.2|8
1735778000000|2025-01-02 00:33:20|113985|113935|113985.7|113935.7|113985.9|113935.9|113984.1|113934.1|12
1735778010000|2025-01-02 00:33:30|113987.5|113937.5|113987.2|113937.2|113987.5|113937.5|113968.2|113918.2|22
1735778020000|2025-01-02 00:33:40|113987.9|113937.9|113985.3|113935.3|113987.9|113937.9|113985.3|113935.3|7
1735778030000|2025-01-02 00:33:50|113985.9|113935.9|113990.4|113940.4|113992|113942|113985.3|113935.3|15
1735778040000|2025-01-02 00:34:00|113987.4|113937.4|113987.5|113937.5|113988.6|113938.6|113986.7|113936.7|16
1735778050000|2025-01-02 00:34:10|113988.1|113938.1|113987.4|113937.4|113988.1|113938.1|113987.2|113937.2|5
1735778060000|2025-01-02 00:34:20|113988|113938|113988.2|113938.2|113988.2|113938.2|113988|113938|3
1735778070000|2025-01-02 00:34:30|114035.3|113890.3|114035.3|113890.3|114035.3|113890.3|114035.3|113890.3|1
1735778080000|2025-01-02 00:34:40|114041.8|113936.3|113986.9|113936.9|114041.8|113940.2|113984.8|113934.8|21
1735778090000|2025-01-02 00:34:50|113988.7|113938.7|113986.1|113936.1|113989.5|113939.5|113986|113936|16
1735778100000|2025-01-02 00:35:00|113986.2|113936.2|113982.4|113932.4|113987.4|113937.4|113981.6|113931.6|12
1735778110000|2025-01-02 00:35:10|113982.5|113932.5|113982.5|113932.5|113982.5|113932.5|113981.6|113931.6|3
1735778120000|2025-01-02 00:35:20|113981.6|113931.6|113975.4|113925.4|113982.5|113932.5|113975.4|113925.4|4
1735778130000|2025-01-02 00:35:30|113975.5|113925.5|113975.1|113925.1|114009.7|113925.5|113972.9|113884.6|7
1735778140000|2025-01-02 00:35:40|113975|113925|113981.4|113931.4|113981.6|113931.6|113975|113925|3
1735778150000|2025-01-02 00:35:50|113980.5|113930.5|113979.8|113929.8|113980.8|113930.8|113976.9|113926.9|18
1735778160000|2025-01-02 00:36:00|113977.8|113927.8|113980.5|113930.5|113981|113931|113976.2|113926.2|24
1735778170000|2025-01-02 00:36:10|113981.6|113931.6|113981.6|113931.6|113981.6|113931.6|113981.5|113931.5|3
1735778180000|2025-01-02 00:36:20|113981.7|113931.7|113981.7|113931.7|113981.7|113931.7|113981.6|113931.6|3
1735778190000|2025-01-02 00:36:30|113981.8|113931.8|113975.5|113925.5|113981.8|113931.8|113975.5|113925.5|5
1735778210000|2025-01-02 00:36:50|113975.2|113925.2|113981|113931|113983.3|113933.3|113975.2|113925.2|8
1735778220000|2025-01-02 00:37:00|113981.1|113931.1|113980.4|113930.4|113981.8|113931.8|113979.7|113929.7|9
1735778230000|2025-01-02 00:37:10|113978.6|113928.6|113981.3|113931.3|113982.1|113932.1|113978.6|113928.6|17
1735778240000|2025-01-02 00:37:20|113981.4|113931.4|113982.7|113932.7|113984.7|113934.7|113981|113931|17
1735778250000|2025-01-02 00:37:30|113982.5|113932.5|113982|113932|113983.1|113933.1|113979.3|113929.3|23
1735778260000|2025-01-02 00:37:40|113980.1|113930.1|113977.7|113927.7|113981.4|113931.4|113977.2|113927.2|63
1735778270000|2025-01-02 00:37:50|113980|113930|113977.5|113927.5|113980.6|113930.6|113977.3|113927.3|50
1735778280000|2025-01-02 00:38:00|113977.4|113927.4|113978.5|113928.5|113981.9|113931.9|113977.4|113927.4|38
1735778290000|2025-01-02 00:38:10|113980.4|113930.4|113981|113931|113983.8|113933.8|113978.2|113928.2|24
1735778300000|2025-01-02 00:38:20|113980.4|113930.4|113979.4|113929.4|113981.8|113931.8|113976.8|113926.8|19
1735778310000|2025-01-02 00:38:30|113977.5|113927.5|113978.8|113928.8|113979.7|113929.7|113976.9|113926.9|23
1735778320000|2025-01-02 00:38:40|113980.6|113930.6|113978.6|113928.6|113980.7|113930.7|113976.8|113926.8|24
1735778330000|2025-01-02 00:38:50|113978.7|113928.7|113980.2|113930.2|113980.2|113930.2|113976.7|113926.7|23
1735778340000|2025-01-02 00:39:00|113980.8|113930.8|113983.4|113933.4|113983.4|113933.4|113971.2|113921.2|35
1735778350000|2025-01-02 00:39:10|113981.5|113931.5|113978.8|113928.8|113983.2|113933.2|113978.4|113928.4|41
1735778360000|2025-01-02 00:39:20|113980.6|113930.6|113980.5|113930.5|113982.7|113932.7|113978.2|113928.2|32
1735778370000|2025-01-02 00:39:30|113980.8|113930.8|113981|113931|113981|113931|113980.8|113930.8|2
1735778380000|2025-01-02 00:39:40|113979.3|113929.3|113980.8|113930.8|113981.9|113931.9|113979|113929|13
1735778390000|2025-01-02 00:39:50|113978.9|113928.9|113980|113930|113982.1|113932.1|113978.7|113928.7|23
1735778400000|2025-01-02 00:40:00|113981.9|113931.9|113981.5|113931.5|113982|113932|113978.2|113928.2|23
1735778410000|2025-01-02 00:40:10|113982.2|113932.2|113981.9|113931.9|113983.9|113933.9|113979.9|113929.9|15
1735778420000|2025-01-02 00:40:20|113982.1|113932.1|113982.3|113932.3|113982.3|113932.3|113980.7|113930.7|8
1735778430000|2025-01-02 00:40:30|113982|113932|113981.9|113931.9|113982|113932|113980.4|113930.4|8
1735778440000|2025-01-02 00:40:40|113983.7|113933.7|113973.8|113923.8|113984|113934|113973.8|113923.8|21
1735778450000|2025-01-02 00:40:50|113973.7|113923.7|113981.3|113931.3|113982.3|113932.3|113973.4|113923.4|38
1735778460000|2025-01-02 00:41:00|113981.4|113931.4|113979.8|113929.8|113982.1|113932.1|113976.7|113926.7|24
1735778470000|2025-01-02 00:41:10|113980.8|113930.8|113981.6|113931.6|113981.7|113931.7|113979.5|113929.5|13
1735778480000|2025-01-02 00:41:20|113979.7|113929.7|113981.8|113931.8|113982.1|113932.1|113979.7|113929.7|30
1735778490000|2025-01-02 00:41:30|113979.9|113929.9|113978.4|113928.4|113981.8|113931.8|113978.1|113928.1|34
1735778500000|2025-01-02 00:41:40|113980.2|113930.2|113980.2|113930.2|113980.8|113930.8|113978.1|113928.1|33
1735778510000|2025-01-02 00:41:50|113978.4|113928.4|113980.3|113930.3|113980.5|113930.5|113977.6|113927.6|33
1735778520000|2025-01-02 00:42:00|113978.3|113928.3|113979|113929|113981|113931|113976.8|113926.8|35
1735778530000|2025-01-02 00:42:10|113977.1|113927.1|113979.1|113929.1|113979.7|113929.7|113977.1|113927.1|16
1735778540000|2025-01-02 00:42:20|113977.1|113927.1|113978.5|113928.5|113979.1|113929.1|113976.1|113926.1|12
1735778550000|2025-01-02 00:42:30|113978.6|113928.6|113978.5|113928.5|113978.6|113928.6|113978.5|113928.5|2
1735778560000|2025-01-02 00:42:40|113978.4|113928.4|113978.5|113928.5|113978.5|113928.5|113978.4|113928.4|2
1735778570000|2025-01-02 00:42:50|113971.1|113921.1|113979.6|113929.6|113982.3|113932.3|113968.8|113918.8|6
1735778580000|2025-01-02 00:43:00|113978|113928|113979.8|113929.8|113979.8|113929.8|113977.9|113927.9|11
1735778590000|2025-01-02 00:43:10|113979.6|113929.6|113979.8|113929.8|113981.9|113931.9|113978.4|113928.4|14
1735778600000|2025-01-02 00:43:20|113979.7|113929.7|113980|113930|113982|113932|113978.2|113928.2|17
1735778610000|2025-01-02 00:43:30|113981.8|113931.8|113979|113929|113981.9|113931.9|113977.4|113927.4|15
1735778620000|2025-01-02 00:43:40|113978.7|113928.7|113979.9|113929.9|113979.9|113929.9|113976.8|113926.8|9
1735778630000|2025-01-02 00:43:50|113980|113930|113978.7|113928.7|113982.7|113932.7|113978.7|113928.7|31
1735778640000|2025-01-02 00:44:00|113981.1|113931.1|113980|113930|113982|113932|113977|113927|25
1735778650000|2025-01-02 00:44:10|113980.2|113930.2|113980.1|113930.1|113980.2|113930.2|113980|113930|4
1735778660000|2025-01-02 00:44:20|113980.2|113930.2|113981.9|113931.9|113982|113932|113980.1|113930.1|5
1735778670000|2025-01-02 00:44:30|113981.8|113931.8|113980|113930|113981.8|113931.8|113980|113930|4
1735778680000|2025-01-02 00:44:40|113978.1|113928.1|113981.3|113931.3|113981.5|113931.5|113975.8|113925.8|51
1735778690000|2025-01-02 00:44:50|113983.3|113933.3|113982.1|113932.1|113984.3|113934.3|113978.8|113928.8|23
1735778700000|2025-01-02 00:45:00|113981.9|113931.9|113980.9|113930.9|113983.7|113933.7|113979.3|113929.3|15
1735778710000|2025-01-02 00:45:10|113979.4|113929.4|113980.3|113930.3|113983.8|113933.8|113977.7|113927.7|19
1735778720000|2025-01-02 00:45:20|113983.6|113933.6|113980.6|113930.6|113985.3|113935.3|113976.9|113926.9|41
1735778730000|2025-01-02 00:45:30|113980.7|113930.7|113981.3|113931.3|113982.8|113932.8|113979|113929|44
1735778740000|2025-01-02 00:45:40|113983.5|113933.5|113978.8|113928.8|113983.5|113933.5|113970.5|113920.5|28
1735778750000|2025-01-02 00:45:50|113977.2|113927.2|113978.8|113928.8|113981|113931|113975|113925|38
1735778760000|2025-01-02 00:46:00|113980.9|113930.9|113980|113930|113981.9|113931.9|113976.7|113926.7|38
1735778770000|2025-01-02 00:46:10|113978.5|113928.5|113980.1|113930.1|113984.6|113934.6|113978.1|113928.1|44
1735778780000|2025-01-02 00:46:20|113979.7|113929.7|113980.4|113930.4|113982.9|113932.9|113978.7|113928.7|28
1735778790000|2025-01-02 00:46:30|113978.3|113928.3|113980.2|113930.2|113983.3|113933.3|113976.6|113926.6|51
1735778800000|2025-01-02 00:46:40|113977.5|113927.5|113980.1|113930.1|113981|113931|113974.8|113924.8|59
1735778810000|2025-01-02 00:46:50|113976.8|113926.8|113978.4|113928.4|113980.8|113930.8|113976.8|113926.8|37
1735778820000|2025-01-02 00:47:00|113976.3|113926.3|113977.6|113927.6|113979.2|113929.2|113976|113926|12
1735778830000|2025-01-02 00:47:10|113977.7|113927.7|113980.9|113930.9|113981.1|113931.1|113974|113924|14
1735778840000|2025-01-02 00:47:20|113981|113931|113977.2|113927.2|113981.1|113931.1|113973.6|113923.6|18
1735778850000|2025-01-02 00:47:30|113981|113931|113978.5|113928.5|113981|113931|113978.2|113928.2|5
1735778860000|2025-01-02 00:47:40|113976.2|113926.2|113975.6|113925.6|113981.3|113931.3|113975.6|113925.6|30
1735778870000|2025-01-02 00:47:50|113978|113928|113977.4|113927.4|113980.3|113930.3|113975.4|113925.4|29
1735778880000|2025-01-02 00:48:00|113976.5|113926.5|113977.7|113927.7|113981.2|113931.2|113975.6|113925.6|44
1735778890000|2025-01-02 00:48:10|113975.7|113925.7|113978.4|113928.4|113980.9|113930.9|113975.6|113925.6|24
1735778900000|2025-01-02 00:48:20|113981.1|113931.1|113978.7|113928.7|113981.1|113931.1|113976.2|113926.2|35
1735778910000|2025-01-02 00:48:30|113980.4|113930.4|113979.7|113929.7|113982.1|113932.1|113975.7|113925.7|36
1735778920000|2025-01-02 00:48:40|113981.6|113931.6|113980.9|113930.9|113984.2|113934.2|113980.2|113930.2|45
1735778930000|2025-01-02 00:48:50|113981.5|113931.5|113983|113933|113983.8|113933.8|113979.1|113929.1|49
1735778940000|2025-01-02 00:49:00|113982.5|113932.5|113982.2|113932.2|113984.2|113934.2|113978.9|113928.9|47
1735778950000|2025-01-02 00:49:10|113980.4|113930.4|113979.8|113929.8|113983.5|113933.5|113978.1|113928.1|46
1735778960000|2025-01-02 00:49:20|113977.5|113927.5|113979.1|113929.1|113980|113930|113976.2|113926.2|32
1735778970000|2025-01-02 00:49:30|113976|113926|113948.8|113898.8|113979.9|113929.9|113945.2|113895.2|43
1735778980000|2025-01-02 00:49:40|113950.6|113900.6|113958.3|113908.3|113992.6|113909|113949.7|113858.5|25
1735778990000|2025-01-02 00:49:50|113955.4|113905.4|113958|113908|113959.1|113909.1|113954.5|113904.5|15
1735779000000|2025-01-02 00:50:00|113955|113905|113959.7|113909.7|113961.9|113911.9|113955|113905|21
1735779010000|2025-01-02 00:50:10|113957.7|113907.7|113961.1|113911.1|113967.1|113917.1|113954.7|113904.7|36
1735779020000|2025-01-02 00:50:20|113960.6|113910.6|113964.4|113914.4|113966|113916|113959.3|113909.3|23
1735779030000|2025-01-02 00:50:30|113961.4|113911.4|113958.6|113908.6|113965.3|113915.3|113953.2|113903.2|35
1735779040000|2025-01-02 00:50:40|113954.8|113904.8|113953.9|113903.9|113957.8|113907.8|113953.8|113903.8|15
1735779050000|2025-01-02 00:50:50|113956.7|113906.7|113960.1|113910.1|113962.7|113912.7|113951|113901|28
1735779060000|2025-01-02 00:51:00|113957.8|113907.8|113957|113907|113960.3|113910.3|113940.4|113890.4|25
1735779070000|2025-01-02 00:51:10|113958.4|113908.4|113957.2|113907.2|113964.6|113914.6|113951|113901|24
1735779080000|2025-01-02 00:51:20|113958.7|113908.7|113956.5|113906.5|113964.2|113914.2|113953.5|113903.5|22
1735779090000|2025-01-02 00:51:30|113954.3|113904.3|113958.4|113908.4|113959.2|113909.2|113954.3|113904.3|28
1735779100000|2025-01-02 00:51:40|113958|113908|113955.6|113905.6|113958|113908|113952.7|113902.7|10
1735779110000|2025-01-02 00:51:50|113953.3|113903.3|113955.7|113905.7|113955.8|113905.8|113951.3|113901.3|16
1735779120000|2025-01-02 00:52:00|113953.2|113903.2|113953.5|113903.5|113958.5|113908.5|113949.5|113899.5|27
1735779130000|2025-01-02 00:52:10|113956|113906|113952.6|113902.6|113963.3|113913.3|113949.1|113899.1|24
1735779140000|2025-01-02 00:52:20|113955.5|113905.5|113949.6|113899.6|113955.5|113905.5|113942.4|113892.4|33
1735779150000|2025-01-02 00:52:30|113948.1|113898.1|113950.7|113900.7|113954.5|113904.5|113946.7|113896.7|22
1735779160000|2025-01-02 00:52:40|113948|113898|113949.4|113899.4|113957.2|113907.2|113945.9|113895.9|27
1735779170000|2025-01-02 00:52:50|113946.9|113896.9|113948.5|113898.5|113948.8|113898.8|113944.8|113894.8|24
1735779180000|2025-01-02 00:53:00|113948.4|113898.4|113946.8|113896.8|113949|113899|113942.6|113892.6|17
1735779190000|2025-01-02 00:53:10|113945.3|113895.3|113946.9|113896.9|113947|113897|113945.3|113895.3|7
1735779200000|2025-01-02 00:53:20|113946.8|113896.8|113941.9|113891.9|113947.1|113897.1|113941.9|113891.9|5
1735779210000|2025-01-02 00:53:30|113939.6|113889.6|113945|113895|113945.1|113895.1|113939.6|113889.6|8
1735779220000|2025-01-02 00:53:40|113942.3|113892.3|113939.2|113889.2|113953.6|113903.6|113938.5|113888.5|30
1735779230000|2025-01-02 00:53:50|113938.6|113888.6|113938.2|113888.2|113940.3|113890.3|113935.8|113885.8|25
1735779240000|2025-01-02 00:54:00|113940.3|113890.3|113932.9|113882.9|113940.5|113890.5|113932.8|113882.8|24
1735779250000|2025-01-02 00:54:10|113930.8|113880.8|113933.9|113883.9|113944.5|113894.5|113928.3|113878.3|32
1735779260000|2025-01-02 00:54:20|113943.1|113893.1|113934.5|113884.5|113943.1|113893.1|113933.5|113883.5|22
1735779270000|2025-01-02 00:54:30|113932.1|113882.1|113928.2|113878.2|113934.1|113884.1|113925.5|113875.5|27
1735779280000|2025-01-02 00:54:40|113925.2|113875.2|113923|113873|113959.6|113883.9|113906.9|113830.1|46
1735779290000|2025-01-02 00:54:50|113961.5|113835.5|113951.7|113822.8|113961.5|113872|113906.4|113814.5|41
1735779300000|2025-01-02 00:55:00|113949|113820.2|113892.5|113842.5|113950.9|113857.1|113879|113816.8|29
1735779310000|2025-01-02 00:55:10|113929.4|113803.7|113894.1|113844.1|113935.7|113849.7|113893.8|113803.7|21
1735779320000|2025-01-02 00:55:20|113891.5|113841.5|113884.5|113834.5|113893.6|113843.6|113877.5|113827.5|29
1735779330000|2025-01-02 00:55:30|113885.1|113835.1|113877.5|113827.5|113885.1|113835.1|113877.1|113827.1|15
1735779340000|2025-01-02 00:55:40|113879|113829|113855.5|113805.5|113879|113829|113841.9|113791.9|21
1735779350000|2025-01-02 00:55:50|113855|113805|113857.2|113807.2|113857.2|113807.2|113853.9|113803.9|9
1735779360000|2025-01-02 00:56:00|113856.9|113806.9|113858.1|113808.1|113858.1|113808.1|113856.6|113806.6|5
1735779380000|2025-01-02 00:56:20|113892.6|113754|113892.6|113753.9|113892.6|113754|113892.6|113753.9|2
1735779390000|2025-01-02 00:56:30|113892.8|113757.2|113892.8|113757.3|113892.8|113757.3|113892.8|113757.2|3
1735779400000|2025-01-02 00:56:40|113860.7|113810.7|113861|113811|113861|113811|113860.7|113810.7|3
1735779410000|2025-01-02 00:56:50|113859|113809|113859.2|113809.2|113868.4|113818.4|113849.3|113799.3|18
1735779420000|2025-01-02 00:57:00|113857.4|113807.4|113858.9|113808.9|113858.9|113808.9|113855.9|113805.9|10
1735779430000|2025-01-02 00:57:10|113857.1|113807.1|113857.1|113807.1|113857.1|113807.1|113857.1|113807.1|1
1735779440000|2025-01-02 00:57:20|113856.9|113806.9|113865.3|113815.3|113866.3|113816.3|113853.9|113803.9|17
1735779450000|2025-01-02 00:57:30|113861.7|113811.7|113867.8|113817.8|113867.9|113817.9|113861.7|113811.7|10
1735779460000|2025-01-02 00:57:40|113867.7|113817.7|113863|113813|113867.7|113817.7|113862.8|113812.8|5
1735779470000|2025-01-02 00:57:50|113861.1|113811.1|113860.9|113810.9|113863.2|113813.2|113860.3|113810.3|6
1735779480000|2025-01-02 00:58:00|113861|113811|113910.6|113860.6|113922.9|113872.9|113859.8|113809.8|30
1735779490000|2025-01-02 00:58:10|113908.4|113858.4|113902|113852|113908.4|113858.4|113899.8|113849.8|22
1735779500000|2025-01-02 00:58:20|113903.7|113853.7|113896.6|113846.6|113903.7|113853.7|113894.1|113844.1|17
1735779510000|2025-01-02 00:58:30|113893.1|113843.1|113914.8|113864.8|113948.7|113864.8|113893.1|113818.8|17
1735779520000|2025-01-02 00:58:40|113912.2|113862.2|113862.3|113812.3|113950.3|113862.2|113850.2|113765.5|49
1735779530000|2025-01-02 00:58:50|113875.1|113825.1|113863.8|113813.8|113878.6|113828.6|113863.7|113813.7|16
1735779540000|2025-01-02 00:59:00|113865.8|113815.8|113864.9|113814.9|113867|113817|113863|113813|11
1735779550000|2025-01-02 00:59:10|113867|113817|113839.2|113789.2|113891.5|113817|113836.3|113760.9|11
1735779560000|2025-01-02 00:59:20|113841.4|113791.4|113839.5|113789.5|113841.4|113791.4|113839.3|113789.3|4
1735779570000|2025-01-02 00:59:30|113839.3|113789.3|113839.6|113789.6|113840.3|113790.3|113838.3|113788.3|5
1735779580000|2025-01-02 00:59:40|113839.5|113789.5|113889|113757.1|113889|113801.2|113838.7|113747.5|10
1735779590000|2025-01-02 00:59:50|113882.2|113750.2|113870.1|113718.9|113901.4|113798.9|113833.4|113710.3|44
1735779600000|2025-01-02 01:00:00|113821.9|113771.9|113873.2|113823.2|113896.5|113844|113821.9|113766.5|33
1735779610000|2025-01-02 01:00:10|113861.2|113811.2|113918.8|113868.8|113951.2|113900.9|113861.2|113811.2|42
1735779620000|2025-01-02 01:00:20|113918.2|113868.2|113900.2|113850.2|113930.1|113880.1|113873.9|113823.9|28
1735779630000|2025-01-02 01:00:30|113898|113848|113897.3|113847.3|113900.1|113850.1|113890.4|113840.4|22
1735779640000|2025-01-02 01:00:40|113895|113845|113885.4|113835.4|113895|113845|113882.8|113832.8|14
1735779650000|2025-01-02 01:00:50|113884.8|113834.8|113886.7|113836.7|113886.7|113836.7|113879.6|113829.6|13
1735779660000|2025-01-02 01:01:00|113886.8|113836.8|113896.1|113846.1|113896.1|113846.1|113884.4|113834.4|11
1735779670000|2025-01-02 01:01:10|113897|113847|113890.7|113840.7|113898.8|113848.8|113889.4|113839.4|11
1735779680000|2025-01-02 01:01:20|113890.8|113840.8|113897.4|113847.4|113897.4|113847.4|113890.1|113840.1|14
1735779690000|2025-01-02 01:01:30|113899.9|113849.9|113913.2|113863.2|113913.9|113863.9|113899.9|113849.9|15
1735779700000|2025-01-02 01:01:40|113914.8|113864.8|113911.7|113861.7|113920.4|113870.4|113911.2|113861.2|14
1735779710000|2025-01-02 01:01:50|113911|113861|113915.1|113865.1|113915.1|113865.1|113911|113861|5
1735779720000|2025-01-02 01:02:00|113913.2|113863.2|113912.1|113862.1|113915.3|113865.3|113909.6|113859.6|10
1735779730000|2025-01-02 01:02:10|113912|113862|113909.4|113859.4|113917|113867|113907.5|113857.5|13
1735779740000|2025-01-02 01:02:20|113905.9|113855.9|113899.8|113849.8|113911.5|113861.5|113899.8|113849.8|12
1735779750000|2025-01-02 01:02:30|113899.9|113849.9|113908.2|113858.2|113913.6|113863.6|113899.9|113849.9|17
1735779760000|2025-01-02 01:02:40|113910.7|113860.7|113918.3|113868.3|113918.3|113868.3|113909.1|113859.1|12
1735779770000|2025-01-02 01:02:50|113918.2|113868.2|113909.8|113859.8|113918.3|113868.3|113907.6|113857.6|5
1735779780000|2025-01-02 01:03:00|113912|113862|113911|113861|113920.8|113870.8|113910.4|113860.4|15
1735779790000|2025-01-02 01:03:10|113909.1|113859.1|113898.3|113848.3|113909.1|113859.1|113898.3|113848.3|9
1735779800000|2025-01-02 01:03:20|113895.9|113845.9|113898.9|113848.9|113898.9|113848.9|113893.7|113843.7|16
1735779810000|2025-01-02 01:03:30|113890.8|113840.8|113885|113835|113893.1|113843.1|113885|113835|14
1735779820000|2025-01-02 01:03:40|113885.6|113835.6|113896.3|113846.3|113896.3|113846.3|113885.6|113835.6|11
1735779830000|2025-01-02 01:03:50|113896.4|113846.4|113896.9|113846.9|113898.9|113848.9|113889.1|113839.1|17
1735779840000|2025-01-02 01:04:00|113894.8|113844.8|113900.2|113850.2|113901|113851|113892.6|113842.6|19
1735779850000|2025-01-02 01:04:10|113897.4|113847.4|113912.7|113862.7|113912.7|113862.7|113897.4|113847.4|27
1735779860000|2025-01-02 01:04:20|113909.9|113859.9|113911.5|113861.5|113912.6|113862.6|113907|113857|26
1735779870000|2025-01-02 01:04:30|113908.6|113858.6|113914.9|113864.9|113915.5|113865.5|113908.5|113858.5|10
1735779880000|2025-01-02 01:04:40|113916.7|113866.7|113914|113864|113919.8|113869.8|113914|113864|15
1735779890000|2025-01-02 01:04:50|113914.3|113864.3|113915.9|113865.9|113918.6|113868.6|113914.3|113864.3|14
1735779900000|2025-01-02 01:05:00|113913.8|113863.8|113919.1|113869.1|113925.7|113875.7|113913.7|113863.7|16
1735779910000|2025-01-02 01:05:10|113918.1|113868.1|113920.4|113870.4|113922.2|113872.2|113914|113864|22
1735779920000|2025-01-02 01:05:20|113913|113863|113920.7|113870.7|113923.6|113873.6|113913|113863|13
1735779930000|2025-01-02 01:05:30|113924.4|113874.4|113919.9|113869.9|113928|113878|113919.9|113869.9|12
1735779940000|2025-01-02 01:05:40|113917.5|113867.5|113915.4|113865.4|113963.3|113873.1|113902.1|113811.8|28
1735779950000|2025-01-02 01:05:50|113915.3|113865.3|113917.5|113867.5|113961.7|113871.2|113911.9|113836.7|21
1735779960000|2025-01-02 01:06:00|113919.1|113869.1|113920.2|113870.2|113922.5|113872.5|113915.3|113865.3|15
1735779970000|2025-01-02 01:06:10|113920.3|113870.3|113915.1|113865.1|113925.6|113875.6|113915.1|113865.1|5
1735779980000|2025-01-02 01:06:20|113915.8|113865.8|113909.4|113859.4|113915.8|113865.8|113908.7|113858.7|10
1735779990000|2025-01-02 01:06:30|113908.1|113858.1|113900.7|113850.7|113911.5|113861.5|113900.7|113850.7|27
1735780000000|2025-01-02 01:06:40|113901.1|113851.1|113901.7|113851.7|113901.8|113851.8|113900.6|113850.6|6
1735780010000|2025-01-02 01:06:50|113901.5|113851.5|113899.7|113849.7|113903.3|113853.3|113899.7|113849.7|5
1735780020000|2025-01-02 01:07:00|113899.6|113849.6|113919.8|113869.8|113919.8|113869.8|113898.9|113848.9|13
1735780030000|2025-01-02 01:07:10|113918.4|113868.4|113910.6|113860.6|113922.4|113872.4|113910.6|113860.6|20
1735780040000|2025-01-02 01:07:20|113905.5|113855.5|113911.8|113861.8|113912.2|113862.2|113905.5|113855.5|7
1735780050000|2025-01-02 01:07:30|113911.7|113861.7|113916.9|113866.9|113917.1|113867.1|113910.4|113860.4|20
1735780060000|2025-01-02 01:07:40|113918.3|113868.3|113922.1|113872.1|113922.1|113872.1|113917.2|113867.2|11
1735780070000|2025-01-02 01:07:50|113919.7|113869.7|113939.4|113889.4|113942.1|113892.1|113918.1|113868.1|23
1735780080000|2025-01-02 01:08:00|113937.4|113887.4|113950.3|113900.3|113950.3|113900.3|113937.4|113887.4|29
1735780090000|2025-01-02 01:08:10|113950.9|113900.9|113948|113898|113952.6|113902.6|113944.9|113894.9|16
1735780100000|2025-01-02 01:08:20|113949.8|113899.8|113951.2|113901.2|113955.4|113905.4|113949.6|113899.6|10
1735780110000|2025-01-02 01:08:30|113951.7|113901.7|113949.6|113899.6|113951.7|113901.7|113945.5|113895.5|9
1735780120000|2025-01-02 01:08:40|113947.1|113897.1|113950.7|113900.7|113953.1|113903.1|113947.1|113897.1|18
1735780130000|2025-01-02 01:08:50|113953.6|113903.6|113948.7|113898.7|113957.9|113907.9|113945.5|113895.5|26
1735780140000|2025-01-02 01:09:00|113950|113900|113951.3|113901.3|113952.8|113902.8|113946.9|113896.9|17
1735780150000|2025-01-02 01:09:10|113950.4|113900.4|113944.8|113894.8|113956.4|113906.4|113943.8|113893.8|28
1735780160000|2025-01-02 01:09:20|113946.2|113896.2|113948.7|113898.7|113954.3|113904.3|113941.1|113891.1|15
1735780170000|2025-01-02 01:09:30|113948.6|113898.6|113949.3|113899.3|113951.2|113901.2|113946.9|113896.9|26
1735780180000|2025-01-02 01:09:40|113944.3|113894.3|113945|113895|113951.7|113901.7|113938.5|113888.5|23
1735780190000|2025-01-02 01:09:50|113946|113896|113942.4|113892.4|113953.6|113903.6|113938.5|113888.5|29
1735780200000|2025-01-02 01:10:00|113939.5|113889.5|113953|113903|113954.8|113904.8|113939.5|113889.5|21
1735780210000|2025-01-02 01:10:10|113950.4|113900.4|113948|113898|113954.2|113904.2|113944.2|113894.2|15
1735780220000|2025-01-02 01:10:20|113945.5|113895.5|113945.4|113895.4|113945.5|113895.5|113942|113892|13
1735780230000|2025-01-02 01:10:30|113945.5|113895.5|113951.1|113901.1|113951.1|113901.1|113941.9|113891.9|17
1735780240000|2025-01-02 01:10:40|113952.1|113902.1|113951.3|113901.3|113954.6|113904.6|113943.8|113893.8|24
1735780250000|2025-01-02 01:10:50|113948.1|113898.1|113942.4|113892.4|113951.5|113901.5|113941.3|113891.3|12
1735780260000|2025-01-02 01:11:00|113941.3|113891.3|113946.5|113896.5|113946.5|113896.5|113937.9|113887.9|16
1735780270000|2025-01-02 01:11:10|113946.8|113896.8|113951.7|113901.7|113951.7|113901.7|113944.8|113894.8|27
1735780280000|2025-01-02 01:11:20|113951.9|113901.9|113938.1|113888.1|113951.9|113901.9|113936.3|113886.3|19
1735780290000|2025-01-02 01:11:30|113938.3|113888.3|113943.4|113893.4|113944.7|113894.7|113938.3|113888.3|13
1735780300000|2025-01-02 01:11:40|113942.6|113892.6|113952.7|113902.7|113958.8|113908.8|113942.3|113892.3|34
1735780310000|2025-01-02 01:11:50|113948.7|113898.7|113955.3|113905.3|113957.6|113907.6|113946.7|113896.7|30
1735780320000|2025-01-02 01:12:00|113955.4|113905.4|113951.5|113901.5|113959.2|113909.2|113948.7|113898.7|20
1735780330000|2025-01-02 01:12:10|113955.3|113905.3|113959.9|113909.9|113966|113916|113955.3|113905.3|17
1735780340000|2025-01-02 01:12:20|113961.1|113911.1|113955.8|113905.8|113962.6|113912.6|113955.7|113905.7|10
1735780350000|2025-01-02 01:12:30|113957.1|113907.1|113963.6|113913.6|113964.5|113914.5|113952.8|113902.8|11
1735780360000|2025-01-02 01:12:40|113965|113915|113978.6|113928.6|113981.2|113931.2|113963.5|113913.5|23
1735780370000|2025-01-02 01:12:50|113979|113929|113978.6|113928.6|113981.4|113931.4|113977.8|113927.8|13
1735780380000|2025-01-02 01:13:00|113977.1|113927.1|113977.1|113927.1|113983.1|113933.1|113977|113927|20
1735780390000|2025-01-02 01:13:10|113976.4|113926.4|113978.6|113928.6|113981.1|113931.1|113973.7|113923.7|17
1735780400000|2025-01-02 01:13:20|113977|113927|113963.5|113913.5|113977|113927|113958.4|113908.4|28
1735780410000|2025-01-02 01:13:30|113963.6|113913.6|113957.5|113907.5|113964.9|113914.9|113957.5|113907.5|13
1735780420000|2025-01-02 01:13:40|113956.5|113906.5|113953.3|113903.3|113962.1|113912.1|113953.3|113903.3|18
1735780430000|2025-01-02 01:13:50|113955.9|113905.9|113943.3|113893.3|113968.9|113918.9|113943.3|113893.3|24
1735780440000|2025-01-02 01:14:00|113945|113895|113919.4|113869.4|113945|113895|113915.2|113865.2|16
1735780450000|2025-01-02 01:14:10|113919.3|113869.3|113911.2|113861.2|113919.9|113869.9|113909.4|113859.4|12
1735780460000|2025-01-02 01:14:20|113911.1|113861.1|113912.1|113862.1|113912.1|113862.1|113910.9|113860.9|6
1735780470000|2025-01-02 01:14:30|113912.2|113862.2|113926.5|113876.5|113929.2|113879.2|113911.1|113861.1|21
1735780480000|2025-01-02 01:14:40|113926.3|113876.3|113920.7|113870.7|113926.3|113876.3|113920.7|113870.7|7
1735780490000|2025-01-02 01:14:50|113922.7|113872.7|113919.8|113869.8|113924.4|113874.4|113919.4|113869.4|8
1735780500000|2025-01-02 01:15:00|113920.4|113870.4|113919.7|113869.7|113933.5|113883.5|113913.8|113863.8|22
1735780510000|2025-01-02 01:15:10|113919.5|113869.5|113918.1|113868.1|113925.2|113875.2|113915.6|113865.6|20
1735780520000|2025-01-02 01:15:20|113918.4|113868.4|113918.3|113868.3|113926|113876|113913.2|113863.2|24
1735780530000|2025-01-02 01:15:30|113916|113866|113916.7|113866.7|113922.3|113872.3|113913.8|113863.8|15
1735780540000|2025-01-02 01:15:40|113913.8|113863.8|113920.3|113870.3|113924.7|113874.7|113913.6|113863.6|20
1735780550000|2025-01-02 01:15:50|113920.1|113870.1|113929.6|113879.6|113929.6|113879.6|113919.9|113869.9|15
1735780560000|2025-01-02 01:16:00|113923.2|113873.2|113918.9|113868.9|113926.7|113876.7|113918.9|113868.9|20
1735780570000|2025-01-02 01:16:10|113924.1|113874.1|113922.4|113872.4|113929.9|113879.9|113922.1|113872.1|14
1735780580000|2025-01-02 01:16:20|113922.9|113872.9|113921.8|113871.8|113925.2|113875.2|113917.5|113867.5|16
1735780590000|2025-01-02 01:16:30|113921.4|113871.4|113926.3|113876.3|113928.6|113878.6|113921.4|113871.4|11
1735780600000|2025-01-02 01:16:40|113925.9|113875.9|113929.6|113879.6|113931.2|113881.2|113925.9|113875.9|25
1735780610000|2025-01-02 01:16:50|113931.9|113881.9|113933.4|113883.4|113933.4|113883.4|113930.6|113880.6|7
1735780620000|2025-01-02 01:17:00|113928.7|113878.7|113925.5|113875.5|113928.7|113878.7|113924.1|113874.1|14
1735780630000|2025-01-02 01:17:10|113928.3|113878.3|113942.5|113892.5|113942.5|113892.5|113926.1|113876.1|19
1735780640000|2025-01-02 01:17:20|113940.8|113890.8|113940.8|113890.8|113942.8|113892.8|113937.8|113887.8|18
1735780650000|2025-01-02 01:17:30|113938|113888|113945.2|113895.2|113945.2|113895.2|113938|113888|18
1735780660000|2025-01-02 01:17:40|113944.5|113894.5|113952.7|113902.7|113957.9|113907.9|113944.5|113894.5|16
1735780670000|2025-01-02 01:17:50|113953.3|113903.3|113959|113909|113960.9|113910.9|113949.5|113899.5|31
1735780680000|2025-01-02 01:18:00|113955.4|113905.4|113955.4|113905.4|113958.7|113908.7|113955.4|113905.4|6
1735780690000|2025-01-02 01:18:10|113955.8|113905.8|113955.6|113905.6|113955.8|113905.8|113944.9|113894.9|25
1735780700000|2025-01-02 01:18:20|113956.1|113906.1|113959.9|113909.9|113959.9|113909.9|113956.1|113906.1|4
1735780710000|2025-01-02 01:18:30|113960.3|113910.3|113960.4|113910.4|113962.3|113912.3|113956.6|113906.6|13
1735780720000|2025-01-02 01:18:40|113960.5|113910.5|113959.1|113909.1|113960.9|113910.9|113959.1|113909.1|4
1735780730000|2025-01-02 01:18:50|113957.9|113907.9|113961.2|113911.2|113961.2|113911.2|113956|113906|9
1735780740000|2025-01-02 01:19:00|113961.3|113911.3|113944.3|113894.3|113968.1|113918.1|113941.8|113891.8|23
1735780750000|2025-01-02 01:19:10|113944.4|113894.4|113946|113896|113949.4|113899.4|113944.2|113894.2|19
1735780760000|2025-01-02 01:19:20|113947.5|113897.5|113949.8|113899.8|113954.9|113904.9|113947.5|113897.5|14
1735780770000|2025-01-02 01:19:30|113950|113900|113948.4|113898.4|113950|113900|113945.9|113895.9|19
1735780780000|2025-01-02 01:19:40|113946.9|113896.9|113945|113895|113946.9|113896.9|113942.2|113892.2|10
1735780790000|2025-01-02 01:19:50|113945.2|113895.2|113950.9|113900.9|113956.2|113906.2|113945.2|113895.2|26
1735780800000|2025-01-02 01:20:00|113950.7|113900.7|113957.9|113907.9|113957.9|113907.9|113948.4|113898.4|28
1735780810000|2025-01-02 01:20:10|113958.4|113908.4|113954.2|113904.2|113958.4|113908.4|113953.8|113903.8|4
1735780820000|2025-01-02 01:20:20|113958|113908|113921.5|113871.5|113959.8|113909.8|113919.2|113869.2|27
1735780830000|2025-01-02 01:20:30|113921.4|113871.4|113919.3|113869.3|113924.7|113874.7|113918.3|113868.3|30
1735780840000|2025-01-02 01:20:40|113923.3|113873.3|113918.5|113868.5|113923.3|113873.3|113910.6|113860.6|31
1735780850000|2025-01-02 01:20:50|113919.3|113869.3|113920.5|113870.5|113922.9|113872.9|113919.2|113869.2|12
1735780860000|2025-01-02 01:21:00|113919.6|113869.6|113919.5|113869.5|113921.1|113871.1|113916.8|113866.8|21
1735780870000|2025-01-02 01:21:10|113918.4|113868.4|113919.4|113869.4|113921.6|113871.6|113916.6|113866.6|21
1735780880000|2025-01-02 01:21:20|113918.4|113868.4|113921.8|113871.8|113928.7|113878.7|113918.4|113868.4|30
1735780890000|2025-01-02 01:21:30|113922.8|113872.8|113924.5|113874.5|113926.6|113876.6|113918.8|113868.8|29
1735780900000|2025-01-02 01:21:40|113926|113876|113922.8|113872.8|113927.7|113877.7|113918.4|113868.4|24
1735780910000|2025-01-02 01:21:50|113923.6|113873.6|113928.5|113878.5|113929.1|113879.1|113920|113870|31
1735780920000|2025-01-02 01:22:00|113925|113875|113921|113871|113925.4|113875.4|113918.7|113868.7|24
1735780930000|2025-01-02 01:22:10|113916.6|113866.6|113921.6|113871.6|113922.6|113872.6|113916.6|113866.6|36
1735780940000|2025-01-02 01:22:20|113920|113870|113913.8|113863.8|113923.2|113873.2|113900.1|113850.1|32
1735780950000|2025-01-02 01:22:30|113912.4|113862.4|113910.7|113860.7|113916.7|113866.7|113906.2|113856.2|18
1735780960000|2025-01-02 01:22:40|113909.3|113859.3|113916.2|113866.2|113916.5|113866.5|113909.3|113859.3|19
1735780970000|2025-01-02 01:22:50|113916.1|113866.1|113907.9|113857.9|113916.1|113866.1|113905.9|113855.9|14
1735780980000|2025-01-02 01:23:00|113907.8|113857.8|113920.6|113870.6|113920.6|113870.6|113907.4|113857.4|21
1735780990000|2025-01-02 01:23:10|113921.8|113871.8|113921|113871|113925.3|113875.3|113917.9|113867.9|21
1735781000000|2025-01-02 01:23:20|113922|113872|113919.7|113869.7|113922|113872|113919.5|113869.5|10
1735781010000|2025-01-02 01:23:30|113920.3|113870.3|113920.3|113870.3|113920.5|113870.5|113920.3|113870.3|3
1735781020000|2025-01-02 01:23:40|113920.5|113870.5|113909.4|113859.4|113920.5|113870.5|113909.4|113859.4|13
1735781030000|2025-01-02 01:23:50|113905.8|113855.8|113893.1|113843.1|113908|113858|113891.7|113841.7|21
1735781040000|2025-01-02 01:24:00|113892.8|113842.8|113880.5|113830.5|113892.8|113842.8|113880.5|113830.5|20
1735781050000|2025-01-02 01:24:10|113880.7|113830.7|113880.3|113830.3|113880.7|113830.7|113874.3|113824.3|17
1735781060000|2025-01-02 01:24:20|113879|113829|113875|113825|113879.8|113829.8|113875|113825|11
1735781070000|2025-01-02 01:24:30|113875.1|113825.1|113872.8|113822.8|113876.3|113826.3|113871.3|113821.3|16
1735781080000|2025-01-02 01:24:40|113872.7|113822.7|113868.1|113818.1|113872.7|113822.7|113864.9|113814.9|12
1735781090000|2025-01-02 01:24:50|113867.6|113817.6|113853.3|113803.3|113867.6|113817.6|113851.4|113801.4|12
1735781100000|2025-01-02 01:25:00|113850.3|113800.3|113849.2|113799.2|113850.3|113800.3|113847.5|113797.5|8
1735781110000|2025-01-02 01:25:10|113849.6|113799.6|113849.7|113799.7|113849.7|113799.7|113849.3|113799.3|5
1735781120000|2025-01-02 01:25:20|113848.5|113798.5|113844.1|113794.1|113848.5|113798.5|113844.1|113794.1|7
1735781130000|2025-01-02 01:25:30|113843.2|113793.2|113842|113792|113843.6|113793.6|113842|113792|3
1735781140000|2025-01-02 01:25:40|113823.5|113773.5|113834.3|113784.3|113839.6|113789.6|113821.4|113771.4|27
1735781150000|2025-01-02 01:25:50|113832.5|113782.5|113835.3|113785.3|113835.4|113785.4|113832.1|113782.1|9
1735781160000|2025-01-02 01:26:00|113838.5|113788.5|113826.1|113776.1|113838.5|113788.5|113825.5|113775.5|22
1735781170000|2025-01-02 01:26:10|113823.6|113773.6|113831.2|113781.2|113832.2|113782.2|113823.6|113773.6|13
1735781180000|2025-01-02 01:26:20|113833.2|113783.2|113833.9|113783.9|113833.9|113783.9|113831.4|113781.4|7
1735781190000|2025-01-02 01:26:30|113834|113784|113833.5|113783.5|113834|113784|113833.5|113783.5|4
1735781200000|2025-01-02 01:26:40|113833.2|113783.2|113835.7|113785.7|113835.7|113785.7|113829.8|113779.8|11
1735781210000|2025-01-02 01:26:50|113834.7|113784.7|113834.8|113784.8|113836|113786|113831.9|113781.9|10
1735781220000|2025-01-02 01:27:00|113834.4|113784.4|113834.9|113784.9|113834.9|113784.9|113834.4|113784.4|4
1735781230000|2025-01-02 01:27:10|113835.1|113785.1|113837.8|113787.8|113841.8|113791.8|113827.2|113777.2|27
1735781240000|2025-01-02 01:27:20|113838.2|113788.2|113839.6|113789.6|113842.3|113792.3|113836.1|113786.1|14
1735781250000|2025-01-02 01:27:30|113841.6|113791.6|113839.7|113789.7|113843.8|113793.8|113839.7|113789.7|7
1735781260000|2025-01-02 01:27:40|113842.1|113792.1|113844|113794|113845.1|113795.1|113841.9|113791.9|17
1735781270000|2025-01-02 01:27:50|113843.7|113793.7|113843.8|113793.8|113844.1|113794.1|113842.1|113792.1|10
1735781280000|2025-01-02 01:28:00|113843.4|113793.4|113843.4|113793.4|113843.4|113793.4|113843.4|113793.4|1
1735781290000|2025-01-02 01:28:10|113843|113793|113842.5|113792.5|113844|113794|113842.5|113792.5|4
1735781300000|2025-01-02 01:28:20|113841.2|113791.2|113831.6|113781.6|113841.2|113791.2|113830.1|113780.1|23
1735781310000|2025-01-02 01:28:30|113830.9|113780.9|113829.4|113779.4|113834.1|113784.1|113823.9|113773.9|22
1735781320000|2025-01-02 01:28:40|113831.3|113781.3|113833.4|113783.4|113838|113788|113828|113778|32
1735781330000|2025-01-02 01:28:50|113834.9|113784.9|113833.2|113783.2|113837.8|113787.8|113829.8|113779.8|27
1735781340000|2025-01-02 01:29:00|113832|113782|113850.7|113800.7|113850.7|113800.7|113831.8|113781.8|17
1735781350000|2025-01-02 01:29:10|113851.6|113801.6|113856|113806|113856.1|113806.1|113851.5|113801.5|7
1735781360000|2025-01-02 01:29:20|113855.3|113805.3|113853.8|113803.8|113856.8|113806.8|113851.6|113801.6|6
1735781370000|2025-01-02 01:29:30|113853|113803|113857.1|113807.1|113857.1|113807.1|113853|113803|7
1735781380000|2025-01-02 01:29:40|113857.8|113807.8|113854.6|113804.6|113857.8|113807.8|113853.3|113803.3|6
1735781390000|2025-01-02 01:29:50|113855|113805|113857.9|113807.9|113857.9|113807.9|113855|113805|5
1735781400000|2025-01-02 01:30:00|113855.4|113805.4|113861.7|113811.7|113865.6|113815.6|113848.8|113798.8|28
1735781410000|2025-01-02 01:30:10|113860.5|113810.5|113848.5|113798.5|113862.8|113812.8|113846.5|113796.5|31
1735781420000|2025-01-02 01:30:20|113847|113797|113849.3|113799.3|113854.3|113804.3|113847|113797|11
1735781430000|2025-01-02 01:30:30|113851.7|113801.7|113859.7|113809.7|113859.7|113809.7|113851.7|113801.7|14
1735781440000|2025-01-02 01:30:40|113861.8|113811.8|113860.4|113810.4|113866.3|113816.3|113857|113807|21
1735781450000|2025-01-02 01:30:50|113860.6|113810.6|113863.7|113813.7|113867.6|113817.6|113857|113807|19
1735781460000|2025-01-02 01:31:00|113860.1|113810.1|113862.7|113812.7|113865.8|113815.8|113859.7|113809.7|20
1735781470000|2025-01-02 01:31:10|113863.2|113813.2|113871.1|113821.1|113871.1|113821.1|113862.7|113812.7|14
1735781480000|2025-01-02 01:31:20|113867.6|113817.6|113861.4|113811.4|113873.8|113823.8|113859|113809|14
1735781490000|2025-01-02 01:31:30|113862.2|113812.2|113863.5|113813.5|113866.9|113816.9|113861.8|113811.8|6
1735781500000|2025-01-02 01:31:40|113863.8|113813.8|113863.5|113813.5|113866.9|113816.9|113857.5|113807.5|22
1735781510000|2025-01-02 01:31:50|113863.1|113813.1|113865.9|113815.9|113868.7|113818.7|113860.7|113810.7|12
1735781520000|2025-01-02 01:32:00|113864.2|113814.2|113869.9|113819.9|113869.9|113819.9|113859.9|113809.9|22
1735781530000|2025-01-02 01:32:10|113867.2|113817.2|113856.1|113806.1|113867.2|113817.2|113853.7|113803.7|25
1735781540000|2025-01-02 01:32:20|113856|113806|113862.7|113812.7|113865.3|113815.3|113856|113806|11
1735781550000|2025-01-02 01:32:30|113868.7|113818.7|113869.1|113819.1|113873.2|113823.2|113861.2|113811.2|19
1735781560000|2025-01-02 01:32:40|113869.5|113819.5|113885.9|113835.9|113889.2|113839.2|113869.5|113819.5|26
1735781570000|2025-01-02 01:32:50|113886.1|113836.1|113885.9|113835.9|113889.1|113839.1|113884.4|113834.4|7
1735781580000|2025-01-02 01:33:00|113885.8|113835.8|113882.2|113832.2|113886.2|113836.2|113881.1|113831.1|5
1735781590000|2025-01-02 01:33:10|113879.5|113829.5|113879|113829|113880.8|113830.8|113877|113827|5
1735781600000|2025-01-02 01:33:20|113879.1|113829.1|113881.4|113831.4|113883|113833|113874.5|113824.5|15
1735781610000|2025-01-02 01:33:30|113880.7|113830.7|113884.7|113834.7|113884.8|113834.8|113880.7|113830.7|6
1735781620000|2025-01-02 01:33:40|113886|113836|113888.2|113838.2|113890.6|113840.6|113883.6|113833.6|6
1735781630000|2025-01-02 01:33:50|113889.8|113839.8|113873.2|113823.2|113889.8|113839.8|113873.1|113823.1|9
1735781640000|2025-01-02 01:34:00|113872.3|113822.3|113863.5|113813.5|113873.9|113823.9|113860.2|113810.2|19
1735781650000|2025-01-02 01:34:10|113863.4|113813.4|113891.6|113841.6|113895.6|113845.6|113863.3|113813.3|13
1735781660000|2025-01-02 01:34:20|113892.3|113842.3|113889.1|113839.1|113892.8|113842.8|113889.1|113839.1|5
1735781670000|2025-01-02 01:34:30|113889.6|113839.6|113878.4|113828.4|113890.1|113840.1|113873.6|113823.6|11
1735781680000|2025-01-02 01:34:40|113878.3|113828.3|113879.5|113829.5|113879.5|113829.5|113878.1|113828.1|3
1735781690000|2025-01-02 01:34:50|113879.4|113829.4|113869.1|113819.1|113879.5|113829.5|113866.7|113816.7|11
1735781700000|2025-01-02 01:35:00|113867.6|113817.6|113859.4|113809.4|113868.9|113818.9|113858.7|113808.7|13
1735781710000|2025-01-02 01:35:10|113858.9|113808.9|113860.9|113810.9|113868|113818|113858.9|113808.9|12
1735781720000|2025-01-02 01:35:20|113861|113811|113860.3|113810.3|113866.7|113816.7|113856.5|113806.5|15
1735781730000|2025-01-02 01:35:30|113860.4|113810.4|113858.2|113808.2|113861.1|113811.1|113858.2|113808.2|10
1735781740000|2025-01-02 01:35:40|113852.9|113802.9|113857.7|113807.7|113858.5|113808.5|113852.9|113802.9|7
1735781750000|2025-01-02 01:35:50|113857.8|113807.8|113847.6|113797.6|113857.8|113807.8|113847.6|113797.6|10
1735781760000|2025-01-02 01:36:00|113847.1|113797.1|113841.4|113791.4|113847.9|113797.9|113841.4|113791.4|17
1735781770000|2025-01-02 01:36:10|113838.7|113788.7|113830.6|113780.6|113838.7|113788.7|113830.6|113780.6|15
1735781780000|2025-01-02 01:36:20|113830.7|113780.7|113833.7|113783.7|113839.4|113789.4|113830.7|113780.7|17
1735781790000|2025-01-02 01:36:30|113833|113783|113833.2|113783.2|113836.5|113786.5|113830.6|113780.6|16
1735781800000|2025-01-02 01:36:40|113830.8|113780.8|113833.6|113783.6|113836.9|113786.9|113828.9|113778.9|14
1735781810000|2025-01-02 01:36:50|113833.7|113783.7|113827.8|113777.8|113834.4|113784.4|113825.8|113775.8|18
1735781820000|2025-01-02 01:37:00|113825.1|113775.1|113829.3|113779.3|113829.9|113779.9|113823.6|113773.6|17
1735781830000|2025-01-02 01:37:10|113826.7|113776.7|113819.7|113769.7|113828.3|113778.3|113817.2|113767.2|22
1735781840000|2025-01-02 01:37:20|113819|113769|113817|113767|113819.1|113769.1|113814.6|113764.6|10
1735781850000|2025-01-02 01:37:30|113815|113765|113803.1|113753.1|113815|113765|113803.1|113753.1|15
1735781860000|2025-01-02 01:37:40|113803|113753|113807.9|113757.9|113812.5|113762.5|113803|113753|13
1735781870000|2025-01-02 01:37:50|113807.2|113757.2|113810.1|113760.1|113810.1|113760.1|113805.2|113755.2|5
1735781880000|2025-01-02 01:38:00|113810|113760|113798.1|113748.1|113811.6|113761.6|113798|113748|16
1735781890000|2025-01-02 01:38:10|113798.7|113748.7|113795.3|113745.3|113798.7|113748.7|113795.3|113745.3|18
1735781900000|2025-01-02 01:38:20|113797.1|113747.1|113803|113753|113803|113753|113794.9|113744.9|12
1735781910000|2025-01-02 01:38:30|113803.1|113753.1|113800.7|113750.7|113803.5|113753.5|113800.7|113750.7|3
1735781920000|2025-01-02 01:38:40|113800.6|113750.6|113796.8|113746.8|113801.3|113751.3|113794.2|113744.2|18
1735781930000|2025-01-02 01:38:50|113797.4|113747.4|113796.4|113746.4|113797.4|113747.4|113796.4|113746.4|4
1735781940000|2025-01-02 01:39:00|113792|113742|113789.7|113739.7|113792|113742|113789.2|113739.2|4
1735781950000|2025-01-02 01:39:10|113789.5|113739.5|113789.8|113739.8|113796.3|113746.3|113788.9|113738.9|9
1735781960000|2025-01-02 01:39:20|113788.4|113738.4|113783.2|113733.2|113790.2|113740.2|113783.2|113733.2|9
1735781970000|2025-01-02 01:39:30|113783.3|113733.3|113783.5|113733.5|113784|113734|113781.8|113731.8|11
1735781980000|2025-01-02 01:39:40|113783.4|113733.4|113782.3|113732.3|113793|113743|113780.4|113730.4|15
1735781990000|2025-01-02 01:39:50|113782.2|113732.2|113783.8|113733.8|113787.3|113737.3|113782.2|113732.2|9
1735782000000|2025-01-02 01:40:00|113782.1|113732.1|113783.9|113733.9|113783.9|113733.9|113780.3|113730.3|8
1735782010000|2025-01-02 01:40:10|113783.1|113733.1|113775.4|113725.4|113783.1|113733.1|113771.7|113721.7|17
1735782020000|2025-01-02 01:40:20|113774.4|113724.4|113773.6|113723.6|113774.4|113724.4|113772.4|113722.4|3
1735782030000|2025-01-02 01:40:30|113773.7|113723.7|113771.5|113721.5|113774.3|113724.3|113767.9|113717.9|11
1735782040000|2025-01-02 01:40:40|113772.1|113722.1|113773.2|113723.2|113775.5|113725.5|113772.1|113722.1|5
1735782050000|2025-01-02 01:40:50|113773.4|113723.4|113781.2|113731.2|113782.7|113732.7|113773.4|113723.4|9
1735782060000|2025-01-02 01:41:00|113783|113733|113785.7|113735.7|113786.2|113736.2|113781.4|113731.4|9
1735782070000|2025-01-02 01:41:10|113785.8|113735.8|113783.3|113733.3|113785.8|113735.8|113783.3|113733.3|6
1735782080000|2025-01-02 01:41:20|113783.1|113733.1|113776.5|113726.5|113787|113737|113772.1|113722.1|17
1735782090000|2025-01-02 01:41:30|113777.3|113727.3|113726.2|113676.2|113777.3|113727.3|113714.1|113664.1|39
1735782100000|2025-01-02 01:41:40|113727.5|113677.5|113736.6|113686.6|113737.6|113687.6|113724.6|113674.6|17
1735782110000|2025-01-02 01:41:50|113734.5|113684.5|113734.1|113684.1|113734.8|113684.8|113731.8|113681.8|7
1735782120000|2025-01-02 01:42:00|113733.5|113683.5|113738.1|113688.1|113740.6|113690.6|113731.5|113681.5|14
1735782130000|2025-01-02 01:42:10|113737.1|113687.1|113736.5|113686.5|113737.1|113687.1|113734.5|113684.5|5
1735782140000|2025-01-02 01:42:20|113735.2|113685.2|113730.1|113680.1|113736.8|113686.8|113729|113679|9
1735782150000|2025-01-02 01:42:30|113728.6|113678.6|113728.4|113678.4|113732.6|113682.6|113727.4|113677.4|17
1735782160000|2025-01-02 01:42:40|113726.7|113676.7|113722.8|113672.8|113734.6|113684.6|113722.8|113672.8|16
1735782170000|2025-01-02 01:42:50|113722.7|113672.7|113721.1|113671.1|113723.8|113673.8|113719.8|113669.8|17
1735782180000|2025-01-02 01:43:00|113721.3|113671.3|113725|113675|113725|113675|113721.3|113671.3|7
1735782190000|2025-01-02 01:43:10|113721.8|113671.8|113726.5|113676.5|113727.4|113677.4|113721.8|113671.8|14
1735782200000|2025-01-02 01:43:20|113726.3|113676.3|113714.2|113664.2|113726.5|113676.5|113712.2|113662.2|9
1735782210000|2025-01-02 01:43:30|113714.4|113664.4|113730.3|113680.3|113734.3|113684.3|113714.3|113664.3|14
1735782220000|2025-01-02 01:43:40|113730.2|113680.2|113738|113688|113741.3|113691.3|113729.4|113679.4|16
1735782230000|2025-01-02 01:43:50|113738.1|113688.1|113745|113695|113745.3|113695.3|113738.1|113688.1|7
1735782240000|2025-01-02 01:44:00|113743.7|113693.7|113749|113699|113749.2|113699.2|113743.7|113693.7|11
1735782250000|2025-01-02 01:44:10|113751.4|113701.4|113745.8|113695.8|113751.4|113701.4|113745.8|113695.8|5
1735782260000|2025-01-02 01:44:20|113744.7|113694.7|113745.8|113695.8|113745.8|113695.8|113744.7|113694.7|2
1735782280000|2025-01-02 01:44:40|113746.1|113696.1|113744|113694|113751.4|113701.4|113744|113694|7
1735782290000|2025-01-02 01:44:50|113744.1|113694.1|113742.8|113692.8|113744.1|113694.1|113742.1|113692.1|3
1735782300000|2025-01-02 01:45:00|113791.1|113665.6|113744|113694|113791.1|113699.2|113742.1|113665.6|6
1735782310000|2025-01-02 01:45:10|113743.9|113693.9|113741|113691|113743.9|113693.9|113740.5|113690.5|4
1735782320000|2025-01-02 01:45:20|113740.5|113690.5|113737.1|113687.1|113740.5|113690.5|113731.9|113681.9|12
1735782330000|2025-01-02 01:45:30|113734.8|113684.8|113731|113681|113734.8|113684.8|113725.6|113675.6|12
1735782340000|2025-01-02 01:45:40|113731.7|113681.7|113727.9|113677.9|113738.1|113688.1|113727.2|113677.2|11
1735782350000|2025-01-02 01:45:50|113728.4|113678.4|113728.4|113678.4|113728.4|113678.4|113728.4|113678.4|1
1735782360000|2025-01-02 01:46:00|113729.4|113679.4|113731|113681|113731.8|113681.8|113729.4|113679.4|5
1735782370000|2025-01-02 01:46:10|113733.9|113683.9|113740.9|113690.9|113740.9|113690.9|113733.9|113683.9|8
1735782380000|2025-01-02 01:46:20|113743.9|113693.9|113743.5|113693.5|113743.9|113693.9|113740.4|113690.4|5
1735782390000|2025-01-02 01:46:30|113743.6|113693.6|113746.7|113696.7|113746.7|113696.7|113742.7|113692.7|7
1735782400000|2025-01-02 01:46:40|113746.9|113696.9|113745.5|113695.5|113749|113699|113745.4|113695.4|7
1735782410000|2025-01-02 01:46:50|113745.1|113695.1|113745.2|113695.2|113745.2|113695.2|113745.1|113695.1|2
1735782420000|2025-01-02 01:47:00|113748|113698|113761.9|113711.9|113761.9|113711.9|113748|113698|15
1735782430000|2025-01-02 01:47:10|113763.2|113713.2|113771.1|113721.1|113773.8|113723.8|113762.3|113712.3|11
1735782440000|2025-01-02 01:47:20|113768.5|113718.5|113776.4|113726.4|113776.4|113726.4|113767.8|113717.8|8
1735782450000|2025-01-02 01:47:30|113776.9|113726.9|113776.4|113726.4|113778.9|113728.9|113775.8|113725.8|11
1735782460000|2025-01-02 01:47:40|113775.8|113725.8|113768.8|113718.8|113775.8|113725.8|113768.8|113718.8|12
1735782470000|2025-01-02 01:47:50|113768.7|113718.7|113766.7|113716.7|113769.4|113719.4|113766.7|113716.7|7
1735782480000|2025-01-02 01:48:00|113766.6|113716.6|113767.7|113717.7|113767.7|113717.7|113765.7|113715.7|10
1735782490000|2025-01-02 01:48:10|113767.6|113717.6|113751.2|113701.2|113767.6|113717.6|113751.2|113701.2|9
1735782500000|2025-01-02 01:48:20|113751.3|113701.3|113749.4|113699.4|113753.9|113703.9|113749.4|113699.4|5
1735782510000|2025-01-02 01:48:30|113749.3|113699.3|113749.6|113699.6|113749.6|113699.6|113749.3|113699.3|4
1735782520000|2025-01-02 01:48:40|113749.1|113699.1|113743.5|113693.5|113754|113704|113742.8|113692.8|11
1735782530000|2025-01-02 01:48:50|113744.2|113694.2|113744.1|113694.1|113744.7|113694.7|113744.1|113694.1|3
1735782540000|2025-01-02 01:49:00|113749.4|113699.4|113748.3|113698.3|113749.6|113699.6|113748.3|113698.3|4
1735782550000|2025-01-02 01:49:10|113748.7|113698.7|113749.2|113699.2|113753.6|113703.6|113748.3|113698.3|13
1735782560000|2025-01-02 01:49:20|113749.4|113699.4|113755.4|113705.4|113755.4|113705.4|113748.8|113698.8|8
1735782570000|2025-01-02 01:49:30|113753|113703|113760.8|113710.8|113760.8|113710.8|113749.4|113699.4|7
1735782580000|2025-01-02 01:49:40|113756.1|113706.1|113753.2|113703.2|113756.1|113706.1|113749.7|113699.7|10
1735782590000|2025-01-02 01:49:50|113753.1|113703.1|113753.1|113703.1|113753.1|113703.1|113753.1|113703.1|1
1735782600000|2025-01-02 01:50:00|113753.8|113703.8|113746.6|113696.6|113753.8|113703.8|113746.6|113696.6|6
1735782610000|2025-01-02 01:50:10|113745.7|113695.7|113750.6|113700.6|113755.5|113705.5|113745.7|113695.7|10
1735782620000|2025-01-02 01:50:20|113750|113700|113750|113700|113750|113700|113750|113700|1
1735782630000|2025-01-02 01:50:30|113749.8|113699.8|113746.5|113696.5|113749.8|113699.8|113746.5|113696.5|4
1735782640000|2025-01-02 01:50:40|113746.8|113696.8|113752.7|113702.7|113754.7|113704.7|113746.8|113696.8|10
1735782650000|2025-01-02 01:50:50|113754.7|113704.7|113749.4|113699.4|113754.7|113704.7|113749.4|113699.4|7
1735782660000|2025-01-02 01:51:00|113749.2|113699.2|113745.8|113695.8|113749.2|113699.2|113745.8|113695.8|7
1735782670000|2025-01-02 01:51:10|113744.3|113694.3|113749.8|113699.8|113749.8|113699.8|113743.7|113693.7|5
1735782680000|2025-01-02 01:51:20|113750.3|113700.3|113747|113697|113750.6|113700.6|113746.7|113696.7|8
1735782690000|2025-01-02 01:51:30|113746.7|113696.7|113742.5|113692.5|113746.7|113696.7|113742.5|113692.5|4
1735782700000|2025-01-02 01:51:40|113742|113692|113742.5|113692.5|113742.5|113692.5|113739.5|113689.5|7
1735782710000|2025-01-02 01:51:50|113742.8|113692.8|113740.6|113690.6|113743.2|113693.2|113740|113690|5
1735782720000|2025-01-02 01:52:00|113742.8|113692.8|113747|113697|113747|113697|113742.8|113692.8|6
1735782730000|2025-01-02 01:52:10|113745.7|113695.7|113733.3|113683.3|113746.5|113696.5|113731.6|113681.6|10
1735782740000|2025-01-02 01:52:20|113734.6|113684.6|113735.3|113685.3|113735.3|113685.3|113732.8|113682.8|9
1735782750000|2025-01-02 01:52:30|113735.6|113685.6|113735.4|113685.4|113735.6|113685.6|113735.4|113685.4|3
1735782760000|2025-01-02 01:52:40|113736|113686|113738.7|113688.7|113738.7|113688.7|113735.2|113685.2|5
1735782770000|2025-01-02 01:52:50|113738.8|113688.8|113739.1|113689.1|113739.1|113689.1|113737.7|113687.7|4
1735782780000|2025-01-02 01:53:00|113739.2|113689.2|113738.4|113688.4|113739.2|113689.2|113738.4|113688.4|5
1735782790000|2025-01-02 01:53:10|113739.4|113689.4|113738.7|113688.7|113740.8|113690.8|113738.7|113688.7|7
1735782800000|2025-01-02 01:53:20|113738.8|113688.8|113758|113708|113758|113708|113738.8|113688.8|8
1735782810000|2025-01-02 01:53:30|113757.9|113707.9|113756.1|113706.1|113757.9|113707.9|113755.1|113705.1|9
1735782820000|2025-01-02 01:53:40|113757.2|113707.2|113761.9|113711.9|113765.1|113715.1|113757.2|113707.2|7
1735782830000|2025-01-02 01:53:50|113762.1|113712.1|113764.2|113714.2|113768.7|113718.7|113762|113712|17
1735782840000|2025-01-02 01:54:00|113763|113713|113757.8|113707.8|113763.7|113713.7|113757.8|113707.8|8
1735782850000|2025-01-02 01:54:10|113757.1|113707.1|113757.1|113707.1|113757.2|113707.2|113756.8|113706.8|4
1735782860000|2025-01-02 01:54:20|113757|113707|113752.8|113702.8|113757.1|113707.1|113750.7|113700.7|5
1735782870000|2025-01-02 01:54:30|113751.7|113701.7|113752.8|113702.8|113752.9|113702.9|113750.6|113700.6|8
1735782880000|2025-01-02 01:54:40|113750.1|113700.1|113750.9|113700.9|113752.2|113702.2|113749.1|113699.1|8
1735782890000|2025-01-02 01:54:50|113753.1|113703.1|113753|113703|113757.6|113707.6|113753|113703|3
1735782900000|2025-01-02 01:55:00|113751.2|113701.2|113735.3|113685.3|113752.7|113702.7|113734.6|113684.6|13
1735782910000|2025-01-02 01:55:10|113734.6|113684.6|113737.2|113687.2|113738.4|113688.4|113733.9|113683.9|6
1735782920000|2025-01-02 01:55:20|113736.3|113686.3|113735.9|113685.9|113736.3|113686.3|113733.6|113683.6|7
1735782930000|2025-01-02 01:55:30|113735.5|113685.5|113737.8|113687.8|113744.6|113694.6|113734.7|113684.7|12
1735782940000|2025-01-02 01:55:40|113737.6|113687.6|113737.4|113687.4|113737.6|113687.6|113737.4|113687.4|2
1735782950000|2025-01-02 01:55:50|113737.5|113687.5|113737.5|113687.5|113737.5|113687.5|113737.5|113687.5|1
1735782960000|2025-01-02 01:56:00|113737.6|113687.6|113738.2|113688.2|113738.4|113688.4|113737.6|113687.6|4
1735782970000|2025-01-02 01:56:10|113736.3|113686.3|113736.9|113686.9|113736.9|113686.9|113736.3|113686.3|3
1735782980000|2025-01-02 01:56:20|113736.8|113686.8|113736.8|113686.8|113736.8|113686.8|113736.7|113686.7|3
1735782990000|2025-01-02 01:56:30|113736.4|113686.4|113736.3|113686.3|113736.4|113686.4|113736.3|113686.3|2
1735783000000|2025-01-02 01:56:40|113734.2|113684.2|113733.4|113683.4|113740.5|113690.5|113729.4|113679.4|14
1735783010000|2025-01-02 01:56:50|113733.5|113683.5|113739.6|113689.6|113742.1|113692.1|113733.5|113683.5|5
1735783020000|2025-01-02 01:57:00|113739.2|113689.2|113739.1|113689.1|113739.2|113689.2|113739.1|113689.1|2
1735783030000|2025-01-02 01:57:10|113738.8|113688.8|113740|113690|113742.9|113692.9|113738.8|113688.8|7
1735783040000|2025-01-02 01:57:20|113740.2|113690.2|113754.6|113704.6|113754.6|113704.6|113736.9|113686.9|14
1735783050000|2025-01-02 01:57:30|113761.1|113711.1|113756|113706|113761.1|113711.1|113755.8|113705.8|9
1735783060000|2025-01-02 01:57:40|113756.1|113706.1|113755.6|113705.6|113762.9|113712.9|113755.6|113705.6|9
1735783070000|2025-01-02 01:57:50|113755.2|113705.2|113754.8|113704.8|113758.7|113708.7|113754.8|113704.8|6
1735783080000|2025-01-02 01:58:00|113754.2|113704.2|113764.2|113714.2|113765.6|113715.6|113753.9|113703.9|11
1735783090000|2025-01-02 01:58:10|113762.3|113712.3|113761|113711|113762.3|113712.3|113759.8|113709.8|5
1735783100000|2025-01-02 01:58:20|113766|113716|113767|113717|113767.5|113717.5|113764.4|113714.4|6
1735783110000|2025-01-02 01:58:30|113768.8|113718.8|113772.8|113722.8|113775.7|113725.7|113768.8|113718.8|5
1735783120000|2025-01-02 01:58:40|113772.6|113722.6|113767|113717|113773|113723|113766.7|113716.7|9
1735783130000|2025-01-02 01:58:50|113767.1|113717.1|113767.2|113717.2|113767.2|113717.2|113766.8|113716.8|4
1735783140000|2025-01-02 01:59:00|113767.5|113717.5|113770|113720|113770|113720|113767.4|113717.4|5
1735783150000|2025-01-02 01:59:10|113770.9|113720.9|113773|113723|113778.2|113728.2|113768.3|113718.3|13
1735783160000|2025-01-02 01:59:20|113773.4|113723.4|113774.1|113724.1|113774.4|113724.4|113773.4|113723.4|6
1735783170000|2025-01-02 01:59:30|113772.7|113722.7|113769.5|113719.5|113772.7|113722.7|113769.1|113719.1|6
1735783180000|2025-01-02 01:59:40|113770.8|113720.8|113769.5|113719.5|113770.8|113720.8|113769.5|113719.5|4
1735783190000|2025-01-02 01:59:50|113769.4|113719.4|113769.3|113719.3|113770.2|113720.2|113769.3|113719.3|4
1735783200000|2025-01-02 02:00:00|113770.8|113720.8|113770.7|113720.7|113772.2|113722.2|113764.3|113714.3|16
1735783210000|2025-01-02 02:00:10|113769.6|113719.6|113771.2|113721.2|113771.4|113721.4|113769.6|113719.6|7
1735783220000|2025-01-02 02:00:20|113769.4|113719.4|113761.4|113711.4|113769.4|113719.4|113757.6|113707.6|16
1735783230000|2025-01-02 02:00:30|113763.3|113713.3|113759.6|113709.6|113773.7|113723.7|113759.6|113709.6|22
1735783240000|2025-01-02 02:00:40|113760.4|113710.4|113760.2|113710.2|113760.4|113710.4|113760.1|113710.1|3
1735783250000|2025-01-02 02:00:50|113754.8|113704.8|113755.7|113705.7|113762.4|113712.4|113752.2|113702.2|9
1735783260000|2025-01-02 02:01:00|113752.2|113702.2|113754.5|113704.5|113763.4|113713.4|113751.5|113701.5|13
1735783270000|2025-01-02 02:01:10|113755.1|113705.1|113745.8|113695.8|113755.9|113705.9|113744.8|113694.8|8
1735783280000|2025-01-02 02:01:20|113745.4|113695.4|113740.3|113690.3|113745.4|113695.4|113733.9|113683.9|20
1735783290000|2025-01-02 02:01:30|113737.2|113687.2|113733.8|113683.8|113741.9|113691.9|113731.1|113681.1|39
1735783300000|2025-01-02 02:01:40|113734.3|113684.3|113732.2|113682.2|113734.3|113684.3|113728.6|113678.6|7
1735783310000|2025-01-02 02:01:50|113731.7|113681.7|113728.8|113678.8|113735.9|113685.9|113728.8|113678.8|6
1735783320000|2025-01-02 02:02:00|113731|113681|113741.2|113691.2|113741.8|113691.8|113731|113681|10
1735783330000|2025-01-02 02:02:10|113741.1|113691.1|113741.8|113691.8|113741.8|113691.8|113741.1|113691.1|4
1735783340000|2025-01-02 02:02:20|113741.4|113691.4|113744.1|113694.1|113744.1|113694.1|113741.4|113691.4|4
1735783350000|2025-01-02 02:02:30|113751.5|113701.5|113747.2|113697.2|113751.5|113701.5|113746.6|113696.6|9
1735783360000|2025-01-02 02:02:40|113747.3|113697.3|113748.6|113698.6|113748.6|113698.6|113747.3|113697.3|4
1735783370000|2025-01-02 02:02:50|113748.4|113698.4|113748.4|113698.4|113748.4|113698.4|113748.4|113698.4|1
1735783380000|2025-01-02 02:03:00|113746.7|113696.7|113745.1|113695.1|113746.7|113696.7|113740.7|113690.7|5
1735783390000|2025-01-02 02:03:10|113745.2|113695.2|113745.2|113695.2|113745.3|113695.3|113745.2|113695.2|3
1735783400000|2025-01-02 02:03:20|113744.7|113694.7|113749.7|113699.7|113750.4|113700.4|113743|113693|9
1735783410000|2025-01-02 02:03:30|113749.5|113699.5|113749.3|113699.3|113749.5|113699.5|113749.3|113699.3|3
1735783420000|2025-01-02 02:03:40|113749.5|113699.5|113753.9|113703.9|113756.2|113706.2|113749.5|113699.5|10
1735783430000|2025-01-02 02:03:50|113754.2|113704.2|113752.7|113702.7|113766.8|113716.8|113749.6|113699.6|13
1735783440000|2025-01-02 02:04:00|113755.2|113705.2|113761.5|113711.5|113761.5|113711.5|113750.6|113700.6|14
1735783450000|2025-01-02 02:04:10|113762.1|113712.1|113760|113710|113762.1|113712.1|113759.8|113709.8|5
1735783460000|2025-01-02 02:04:20|113757.4|113707.4|113750.6|113700.6|113757.4|113707.4|113747.8|113697.8|14
1735783470000|2025-01-02 02:04:30|113751.8|113701.8|113751.2|113701.2|113754.3|113704.3|113749.1|113699.1|23
1735783480000|2025-01-02 02:04:40|113750.8|113700.8|113751.3|113701.3|113753.2|113703.2|113747.7|113697.7|8
1735783490000|2025-01-02 02:04:50|113749.5|113699.5|113747.6|113697.6|113752.5|113702.5|113744.6|113694.6|13
1735783500000|2025-01-02 02:05:00|113750.9|113700.9|113752.7|113702.7|113752.7|113702.7|113750.2|113700.2|6
1735783510000|2025-01-02 02:05:10|113752.8|113702.8|113751.8|113701.8|113752.8|113702.8|113750|113700|10
1735783520000|2025-01-02 02:05:20|113751.1|113701.1|113742.4|113692.4|113751.1|113701.1|113742.4|113692.4|8
1735783530000|2025-01-02 02:05:30|113745.7|113695.7|113742.6|113692.6|113745.7|113695.7|113742.6|113692.6|4
1735783540000|2025-01-02 02:05:40|113745.1|113695.1|113729.7|113679.7|113745.1|113695.1|113726.3|113676.3|14
1735783550000|2025-01-02 02:05:50|113729.8|113679.8|113729.9|113679.9|113729.9|113679.9|113729.3|113679.3|4
1735783560000|2025-01-02 02:06:00|113732.7|113682.7|113738.4|113688.4|113738.4|113688.4|113732.7|113682.7|6
1735783570000|2025-01-02 02:06:10|113738.3|113688.3|113732|113682|113738.3|113688.3|113731.6|113681.6|10
1735783580000|2025-01-02 02:06:20|113732.6|113682.6|113736.1|113686.1|113736.1|113686.1|113732.6|113682.6|6
1735783590000|2025-01-02 02:06:30|113735.7|113685.7|113733.4|113683.4|113735.7|113685.7|113729.8|113679.8|7
1735783600000|2025-01-02 02:06:40|113733.2|113683.2|113730.7|113680.7|113733.2|113683.2|113729.3|113679.3|8
1735783610000|2025-01-02 02:06:50|113732|113682|113722|113672|113732|113682|113718|113668|24
1735783620000|2025-01-02 02:07:00|113722.3|113672.3|113723.4|113673.4|113728.2|113678.2|113721|113671|13
1735783630000|2025-01-02 02:07:10|113723|113673|113723|113673|113723|113673|113721.8|113671.8|5
1735783640000|2025-01-02 02:07:20|113723.6|113673.6|113730.4|113680.4|113736.4|113686.4|113723.6|113673.6|17
1735783650000|2025-01-02 02:07:30|113730.2|113680.2|113730.8|113680.8|113732.7|113682.7|113729.2|113679.2|7
1735783660000|2025-01-02 02:07:40|113731.3|113681.3|113732.4|113682.4|113734.3|113684.3|113731.3|113681.3|5
1735783670000|2025-01-02 02:07:50|113732.6|113682.6|113732.3|113682.3|113732.6|113682.6|113732.3|113682.3|5
1735783680000|2025-01-02 02:08:00|113732.4|113682.4|113729.5|113679.5|113733|113683|113729.4|113679.4|4
1735783690000|2025-01-02 02:08:10|113729.4|113679.4|113731.2|113681.2|113736.6|113686.6|113729.4|113679.4|14
1735783700000|2025-01-02 02:08:20|113731.4|113681.4|113736.6|113686.6|113740.2|113690.2|113731.4|113681.4|6
1735783710000|2025-01-02 02:08:30|113736.5|113686.5|113729.8|113679.8|113736.5|113686.5|113729.8|113679.8|8
1735783720000|2025-01-02 02:08:40|113730.3|113680.3|113731.1|113681.1|113731.6|113681.6|113730.3|113680.3|4
1735783730000|2025-01-02 02:08:50|113729.1|113679.1|113720.8|113670.8|113729.1|113679.1|113720.1|113670.1|9
1735783740000|2025-01-02 02:09:00|113720.7|113670.7|113715.6|113665.6|113720.7|113670.7|113715.6|113665.6|6
1735783750000|2025-01-02 02:09:10|113714.5|113664.5|113718.8|113668.8|113721.1|113671.1|113714.5|113664.5|19
1735783760000|2025-01-02 02:09:20|113719.6|113669.6|113719.6|113669.6|113719.6|113669.6|113719.6|113669.6|1
1735783770000|2025-01-02 02:09:30|113718.9|113668.9|113718.6|113668.6|113719.6|113669.6|113718.4|113668.4|7
1735783780000|2025-01-02 02:09:40|113716.9|113666.9|113715.1|113665.1|113716.9|113666.9|113712.7|113662.7|7
1735783790000|2025-01-02 02:09:50|113715.2|113665.2|113720.4|113670.4|113724.8|113674.8|113715|113665|9
1735783800000|2025-01-02 02:10:00|113724.2|113674.2|113720.6|113670.6|113726.1|113676.1|113720.6|113670.6|6
1735783810000|2025-01-02 02:10:10|113718.7|113668.7|113711.6|113661.6|113718.7|113668.7|113711.6|113661.6|5
1735783820000|2025-01-02 02:10:20|113709.8|113659.8|113716.7|113666.7|113716.7|113666.7|113709.8|113659.8|6
1735783830000|2025-01-02 02:10:30|113717.4|113667.4|113716.9|113666.9|113717.4|113667.4|113716.9|113666.9|2
1735783840000|2025-01-02 02:10:40|113717.6|113667.6|113721.7|113671.7|113724.3|113674.3|113717.6|113667.6|14
1735783850000|2025-01-02 02:10:50|113720.9|113670.9|113719|113669|113720.9|113670.9|113719|113669|6
1735783860000|2025-01-02 02:11:00|113719.1|113669.1|113729.3|113679.3|113729.3|113679.3|113719.1|113669.1|11
1735783870000|2025-01-02 02:11:10|113730.5|113680.5|113730|113680|113731.6|113681.6|113730|113680|4
1735783880000|2025-01-02 02:11:20|113730.6|113680.6|113729.4|113679.4|113730.6|113680.6|113729.4|113679.4|4
1735783890000|2025-01-02 02:11:30|113729.3|113679.3|113717.8|113667.8|113729.3|113679.3|113714.8|113664.8|8
1735783900000|2025-01-02 02:11:40|113717.7|113667.7|113718.2|113668.2|113718.3|113668.3|113714.4|113664.4|7
1735783910000|2025-01-02 02:11:50|113718.1|113668.1|113718.1|113668.1|113718.1|113668.1|113718.1|113668.1|1
1735783920000|2025-01-02 02:12:00|113718.3|113668.3|113715.9|113665.9|113722.5|113672.5|113715.9|113665.9|8
1735783930000|2025-01-02 02:12:10|113715.6|113665.6|113715.6|113665.6|113715.6|113665.6|113715.6|113665.6|1
1735783940000|2025-01-02 02:12:20|113716.6|113666.6|113718.5|113668.5|113724.6|113674.6|113716.6|113666.6|8
1735783950000|2025-01-02 02:12:30|113722.1|113672.1|113730.3|113680.3|113732.4|113682.4|113722.1|113672.1|13
1735783960000|2025-01-02 02:12:40|113730.1|113680.1|113730.3|113680.3|113731.3|113681.3|113729.9|113679.9|8
1735783970000|2025-01-02 02:12:50|113730.2|113680.2|113736.3|113686.3|113736.3|113686.3|113730.2|113680.2|7
1735783980000|2025-01-02 02:13:00|113735.5|113685.5|113738.6|113688.6|113741.1|113691.1|113735.4|113685.4|7
1735783990000|2025-01-02 02:13:10|113738.5|113688.5|113738.9|113688.9|113738.9|113688.9|113738.4|113688.4|4
1735784000000|2025-01-02 02:13:20|113739.6|113689.6|113740.9|113690.9|113741.2|113691.2|113739.6|113689.6|4
1735784010000|2025-01-02 02:13:30|113740.3|113690.3|113740.3|113690.3|113740.3|113690.3|113740.2|113690.2|3
1735784020000|2025-01-02 02:13:40|113739.1|113689.1|113739.8|113689.8|113740.6|113690.6|113738.9|113688.9|5
1735784030000|2025-01-02 02:13:50|113740.5|113690.5|113741|113691|113741.3|113691.3|113740.4|113690.4|4
1735784040000|2025-01-02 02:14:00|113741.7|113691.7|113741.6|113691.6|113741.7|113691.7|113741.6|113691.6|2
1735784050000|2025-01-02 02:14:10|113741.7|113691.7|113742.1|113692.1|113742.1|113692.1|113741.4|113691.4|4
1735784060000|2025-01-02 02:14:20|113741|113691|113737|113687|113741|113691|113734.2|113684.2|14
1735784070000|2025-01-02 02:14:30|113737.2|113687.2|113736.6|113686.6|113737.2|113687.2|113736.6|113686.6|4
1735784080000|2025-01-02 02:14:40|113736.7|113686.7|113737.1|113687.1|113741.8|113691.8|113733.7|113683.7|11
1735784090000|2025-01-02 02:14:50|113736.9|113686.9|113736.8|113686.8|113736.9|113686.9|113736.6|113686.6|3
1735784100000|2025-01-02 02:15:00|113736.6|113686.6|113736.8|113686.8|113736.8|113686.8|113736.6|113686.6|3
1735784110000|2025-01-02 02:15:10|113735.8|113685.8|113737.2|113687.2|113737.2|113687.2|113735.8|113685.8|3
1735784120000|2025-01-02 02:15:20|113735.9|113685.9|113737.6|113687.6|113739.7|113689.7|113735.9|113685.9|7
1735784130000|2025-01-02 02:15:30|113737.5|113687.5|113744.4|113694.4|113746.2|113696.2|113737.5|113687.5|8
1735784140000|2025-01-02 02:15:40|113744.7|113694.7|113744.5|113694.5|113744.7|113694.7|113744|113694|4
1735784150000|2025-01-02 02:15:50|113744.7|113694.7|113741.4|113691.4|113744.7|113694.7|113741.4|113691.4|4
1735784160000|2025-01-02 02:16:00|113741.3|113691.3|113742|113692|113742|113692|113741.3|113691.3|2
1735784170000|2025-01-02 02:16:10|113742.1|113692.1|113742.2|113692.2|113743.4|113693.4|113741.9|113691.9|5
1735784180000|2025-01-02 02:16:20|113740.7|113690.7|113740.8|113690.8|113740.8|113690.8|113740.7|113690.7|2
1735784190000|2025-01-02 02:16:30|113739.9|113689.9|113742.6|113692.6|113742.8|113692.8|113737.7|113687.7|9
1735784200000|2025-01-02 02:16:40|113742.7|113692.7|113743.5|113693.5|113743.5|113693.5|113742.3|113692.3|4
1735784210000|2025-01-02 02:16:50|113745.8|113695.8|113744.7|113694.7|113745.8|113695.8|113744.5|113694.5|4
1735784220000|2025-01-02 02:17:00|113744.8|113694.8|113745.8|113695.8|113745.8|113695.8|113743.9|113693.9|6
1735784230000|2025-01-02 02:17:10|113745.1|113695.1|113739.8|113689.8|113745.3|113695.3|113739.1|113689.1|9
1735784240000|2025-01-02 02:17:20|113741|113691|113741.3|113691.3|113741.6|113691.6|113741|113691|3
1735784250000|2025-01-02 02:17:30|113741.2|113691.2|113741.3|113691.3|113741.6|113691.6|113741.2|113691.2|4
1735784260000|2025-01-02 02:17:40|113741.4|113691.4|113741.2|113691.2|113741.5|113691.5|113741.2|113691.2|3
1735784270000|2025-01-02 02:17:50|113741.3|113691.3|113740.9|113690.9|113741.5|113691.5|113740.9|113690.9|5
1735784280000|2025-01-02 02:18:00|113739.9|113689.9|113750.9|113700.9|113764.4|113714.4|113738.9|113688.9|13
1735784290000|2025-01-02 02:18:10|113751.5|113701.5|113748.7|113698.7|113755.7|113705.7|113748.7|113698.7|9
1735784300000|2025-01-02 02:18:20|113749.7|113699.7|113753.4|113703.4|113753.5|113703.5|113749.7|113699.7|7
1735784310000|2025-01-02 02:18:30|113753.3|113703.3|113753.2|113703.2|113753.3|113703.3|113753.2|113703.2|2
1735784320000|2025-01-02 02:18:40|113750.1|113700.1|113742.7|113692.7|113751.9|113701.9|113742|113692|12
1735784330000|2025-01-02 02:18:50|113741.5|113691.5|113740.8|113690.8|113741.5|113691.5|113740.7|113690.7|3
1735784340000|2025-01-02 02:19:00|113739.9|113689.9|113740|113690|113741.7|113691.7|113739.9|113689.9|4
1735784350000|2025-01-02 02:19:10|113739|113689|113733.5|113683.5|113739|113689|113732.5|113682.5|6
1735784360000|2025-01-02 02:19:20|113733.6|113683.6|113731.8|113681.8|113736.1|113686.1|113731.8|113681.8|6
1735784370000|2025-01-02 02:19:30|113731.7|113681.7|113732.4|113682.4|113732.4|113682.4|113731.6|113681.6|4
1735784380000|2025-01-02 02:19:40|113734.1|113684.1|113738.9|113688.9|113745.2|113695.2|113734.1|113684.1|9
1735784390000|2025-01-02 02:19:50|113738.6|113688.6|113738|113688|113738.6|113688.6|113737.9|113687.9|4
1735784400000|2025-01-02 02:20:00|113738.5|113688.5|113738.1|113688.1|113741.1|113691.1|113738.1|113688.1|8
1735784410000|2025-01-02 02:20:10|113738.3|113688.3|113739.4|113689.4|113740.3|113690.3|113738.3|113688.3|5
1735784420000|2025-01-02 02:20:20|113737.4|113687.4|113736.7|113686.7|113737.4|113687.4|113736|113686|4
1735784430000|2025-01-02 02:20:30|113735.8|113685.8|113735.2|113685.2|113735.8|113685.8|113735.2|113685.2|2
1735784440000|2025-01-02 02:20:40|113735.3|113685.3|113739.4|113689.4|113740.4|113690.4|113735.3|113685.3|6
1735784450000|2025-01-02 02:20:50|113741.9|113691.9|113740.1|113690.1|113741.9|113691.9|113740.1|113690.1|2
1735784460000|2025-01-02 02:21:00|113740|113690|113740.1|113690.1|113741.3|113691.3|113739.9|113689.9|5
1735784470000|2025-01-02 02:21:10|113738.3|113688.3|113729.6|113679.6|113743.3|113693.3|113712.8|113662.8|24
1735784480000|2025-01-02 02:21:20|113730.7|113680.7|113723.6|113673.6|113730.7|113680.7|113723.6|113673.6|6
1735784490000|2025-01-02 02:21:30|113726|113676|113728.6|113678.6|113729.6|113679.6|113726|113676|7
1735784500000|2025-01-02 02:21:40|113728|113678|113728.4|113678.4|113729.7|113679.7|113728|113678|7
1735784510000|2025-01-02 02:21:50|113729.3|113679.3|113736.7|113686.7|113737.4|113687.4|113729.3|113679.3|5
1735784520000|2025-01-02 02:22:00|113734.3|113684.3|113734.7|113684.7|113735.9|113685.9|113734.3|113684.3|6
1735784530000|2025-01-02 02:22:10|113734|113684|113730.4|113680.4|113734|113684|113726.4|113676.4|5
1735784540000|2025-01-02 02:22:20|113729.2|113679.2|113730|113680|113730|113680|113729.2|113679.2|2
1735784550000|2025-01-02 02:22:30|113731.2|113681.2|113735.4|113685.4|113738|113688|113731.2|113681.2|7
1735784560000|2025-01-02 02:22:40|113735.6|113685.6|113737.9|113687.9|113739.8|113689.8|113735.3|113685.3|9
1735784570000|2025-01-02 02:22:50|113737.1|113687.1|113737.1|113687.1|113737.2|113687.2|113737.1|113687.1|3
1735784580000|2025-01-02 02:23:00|113737.2|113687.2|113736.5|113686.5|113737.2|113687.2|113735.4|113685.4|8
1735784590000|2025-01-02 02:23:10|113736.4|113686.4|113726.3|113676.3|113736.4|113686.4|113725.3|113675.3|12
1735784600000|2025-01-02 02:23:20|113728.7|113678.7|113730.1|113680.1|113730.3|113680.3|113728.7|113678.7|6
1735784620000|2025-01-02 02:23:40|113730.9|113680.9|113736.4|113686.4|113737.8|113687.8|113730.9|113680.9|10
1735784630000|2025-01-02 02:23:50|113736.7|113686.7|113726.8|113676.8|113736.9|113686.9|113724.7|113674.7|8
1735784640000|2025-01-02 02:24:00|113727.1|113677.1|113727.2|113677.2|113727.8|113677.8|113727.1|113677.1|4
1735784660000|2025-01-02 02:24:20|113727.3|113677.3|113725.5|113675.5|113727.3|113677.3|113725.5|113675.5|4
1735784670000|2025-01-02 02:24:30|113725.4|113675.4|113725.6|113675.6|113725.6|113675.6|113725.4|113675.4|3
1735784680000|2025-01-02 02:24:40|113725|113675|113716.5|113666.5|113725|113675|113716.4|113666.4|6
1735784690000|2025-01-02 02:24:50|113717.2|113667.2|113719.3|113669.3|113726.8|113676.8|113717.2|113667.2|13
1735784700000|2025-01-02 02:25:00|113718.3|113668.3|113723.9|113673.9|113723.9|113673.9|113716.2|113666.2|15
1735784710000|2025-01-02 02:25:10|113725.7|113675.7|113718.2|113668.2|113725.8|113675.8|113715.1|113665.1|9
1735784720000|2025-01-02 02:25:20|113718.1|113668.1|113711.6|113661.6|113718.1|113668.1|113711.6|113661.6|8
1735784730000|2025-01-02 02:25:30|113708.9|113658.9|113708.8|113658.8|113708.9|113658.9|113708.8|113658.8|2
1735784740000|2025-01-02 02:25:40|113709|113659|113708.4|113658.4|113710.7|113660.7|113706.6|113656.6|11
1735784760000|2025-01-02 02:26:00|113708.3|113658.3|113708.3|113658.3|113708.3|113658.3|113708.3|113658.3|1
1735784770000|2025-01-02 02:26:10|113706.5|113656.5|113700.9|113650.9|113706.5|113656.5|113700.9|113650.9|6
1735784780000|2025-01-02 02:26:20|113700.6|113650.6|113720.9|113670.9|113720.9|113670.9|113700.2|113650.2|8
1735784790000|2025-01-02 02:26:30|113720.6|113670.6|113721.3|113671.3|113724.5|113674.5|113718.5|113668.5|12
1735784800000|2025-01-02 02:26:40|113722.1|113672.1|113719.7|113669.7|113722.3|113672.3|113719.7|113669.7|5
1735784810000|2025-01-02 02:26:50|113717.3|113667.3|113717.3|113667.3|113717.4|113667.4|113717.3|113667.3|3
1735784820000|2025-01-02 02:27:00|113716.9|113666.9|113716.3|113666.3|113716.9|113666.9|113715.8|113665.8|8
1735784830000|2025-01-02 02:27:10|113716.2|113666.2|113716.3|113666.3|113720.3|113670.3|113714.7|113664.7|13
1735784840000|2025-01-02 02:27:20|113718.8|113668.8|113718.8|113668.8|113719|113669|113718.8|113668.8|3
1735784850000|2025-01-02 02:27:30|113718.9|113668.9|113719.9|113669.9|113720.1|113670.1|113716.8|113666.8|7
1735784860000|2025-01-02 02:27:40|113719.7|113669.7|113718.2|113668.2|113724.2|113674.2|113717.1|113667.1|17
1735784870000|2025-01-02 02:27:50|113716.7|113666.7|113716.5|113666.5|113717.6|113667.6|113716.3|113666.3|4
1735784880000|2025-01-02 02:28:00|113716.4|113666.4|113716.5|113666.5|113716.5|113666.5|113716.4|113666.4|2
1735784890000|2025-01-02 02:28:10|113719|113669|113719.3|113669.3|113721.3|113671.3|113716.4|113666.4|9
1735784900000|2025-01-02 02:28:20|113721.3|113671.3|113715.9|113665.9|113721.3|113671.3|113715.9|113665.9|4
1735784910000|2025-01-02 02:28:30|113715.8|113665.8|113715.8|113665.8|113715.8|113665.8|113715.8|113665.8|1
1735784930000|2025-01-02 02:28:50|113717.9|113667.9|113716|113666|113721.7|113671.7|113715.9|113665.9|10
1735784940000|2025-01-02 02:29:00|113714.2|113664.2|113714.2|113664.2|113714.2|113664.2|113714.2|113664.2|1
1735784950000|2025-01-02 02:29:10|113712.3|113662.3|113718.5|113668.5|113718.5|113668.5|113708.7|113658.7|6
1735784960000|2025-01-02 02:29:20|113715.5|113665.5|113715.6|113665.6|113717.2|113667.2|113715.2|113665.2|7
1735784970000|2025-01-02 02:29:30|113715.5|113665.5|113714|113664|113715.6|113665.6|113714|113664|5
1735784980000|2025-01-02 02:29:40|113714.5|113664.5|113720.9|113670.9|113720.9|113670.9|113714.5|113664.5|14
1735784990000|2025-01-02 02:29:50|113722.5|113672.5|113719.1|113669.1|113723.1|113673.1|113717.9|113667.9|18
1735785000000|2025-01-02 02:30:00|113719|113669|113720.2|113670.2|113723.5|113673.5|113719|113669|10
1735785010000|2025-01-02 02:30:10|113721.6|113671.6|113714.6|113664.6|113723.5|113673.5|113714|113664|17
1735785020000|2025-01-02 02:30:20|113714.8|113664.8|113710.8|113660.8|113715.1|113665.1|113708.8|113658.8|8
1735785030000|2025-01-02 02:30:30|113710.5|113660.5|113710.4|113660.4|113710.5|113660.5|113710.4|113660.4|2
1735785040000|2025-01-02 02:30:40|113711.1|113661.1|113711.1|113661.1|113711.1|113661.1|113711.1|113661.1|1
1735785050000|2025-01-02 02:30:50|113713.7|113663.7|113713.7|113663.7|113713.7|113663.7|113713.7|113663.7|1
1735785060000|2025-01-02 02:31:00|113719|113669|113713.2|113663.2|113719|113669|113711.7|113661.7|10
1735785070000|2025-01-02 02:31:10|113713|113663|113693.2|113643.2|113716.3|113666.3|113691|113641|24
1735785080000|2025-01-02 02:31:20|113693|113643|113693.6|113643.6|113696.5|113646.5|113686.6|113636.6|30
1735785090000|2025-01-02 02:31:30|113690.4|113640.4|113694.8|113644.8|113701.3|113651.3|113689.5|113639.5|23
1735785100000|2025-01-02 02:31:40|113697.2|113647.2|113700.7|113650.7|113702.7|113652.7|113692.4|113642.4|31
1735785110000|2025-01-02 02:31:50|113701.6|113651.6|113703.8|113653.8|113707.8|113657.8|113697|113647|28
1735785120000|2025-01-02 02:32:00|113702.7|113652.7|113700.9|113650.9|113704.3|113654.3|113700.9|113650.9|7
1735785130000|2025-01-02 02:32:10|113700.5|113650.5|113700.4|113650.4|113701.7|113651.7|113697.4|113647.4|9
1735785140000|2025-01-02 02:32:20|113702.6|113652.6|113699.9|113649.9|113704.5|113654.5|113699.9|113649.9|8
1735785150000|2025-01-02 02:32:30|113700.9|113650.9|113702.1|113652.1|113702.1|113652.1|113700.9|113650.9|2
1735785160000|2025-01-02 02:32:40|113701.9|113651.9|113700.2|113650.2|113705.9|113655.9|113699.9|113649.9|9
1735785170000|2025-01-02 02:32:50|113699.1|113649.1|113701|113651|113706|113656|113699.1|113649.1|10
1735785180000|2025-01-02 02:33:00|113700.9|113650.9|113698.8|113648.8|113701|113651|113698.8|113648.8|4
1735785200000|2025-01-02 02:33:20|113698.7|113648.7|113698.7|113648.7|113698.7|113648.7|113698.7|113648.7|1
1735785210000|2025-01-02 02:33:30|113697.6|113647.6|113697.5|113647.5|113697.6|113647.6|113697.4|113647.4|3
1735785220000|2025-01-02 02:33:40|113695.4|113645.4|113698.6|113648.6|113700|113650|113695.4|113645.4|7
1735785230000|2025-01-02 02:33:50|113697.6|113647.6|113698.1|113648.1|113698.1|113648.1|113697.6|113647.6|4
1735785250000|2025-01-02 02:34:10|113698.8|113648.8|113700.5|113650.5|113700.5|113650.5|113698.8|113648.8|4
1735785260000|2025-01-02 02:34:20|113700.4|113650.4|113700.5|113650.5|113700.5|113650.5|113700.4|113650.4|2
1735785270000|2025-01-02 02:34:30|113700.8|113650.8|113700.6|113650.6|113707.4|113657.4|113697.5|113647.5|11
1735785280000|2025-01-02 02:34:40|113699.4|113649.4|113699.4|113649.4|113700.1|113650.1|113694.7|113644.7|11
1735785290000|2025-01-02 02:34:50|113699.6|113649.6|113700.3|113650.3|113700.3|113650.3|113699.6|113649.6|4
1735785300000|2025-01-02 02:35:00|113700|113650|113700.1|113650.1|113700.3|113650.3|113699.5|113649.5|6
1735785310000|2025-01-02 02:35:10|113700.2|113650.2|113699.1|113649.1|113700.7|113650.7|113696.2|113646.2|6
1735785320000|2025-01-02 02:35:20|113699.2|113649.2|113699.2|113649.2|113699.2|113649.2|113694.2|113644.2|7
1735785330000|2025-01-02 02:35:30|113696.1|113646.1|113699.7|113649.7|113701.4|113651.4|113696.1|113646.1|12
1735785340000|2025-01-02 02:35:40|113699.6|113649.6|113698.8|113648.8|113699.6|113649.6|113698.8|113648.8|3
1735785350000|2025-01-02 02:35:50|113699|113649|113698.8|113648.8|113699.2|113649.2|113698.8|113648.8|4
1735785360000|2025-01-02 02:36:00|113698|113648|113701.2|113651.2|113706.1|113656.1|113696.1|113646.1|10
1735785370000|2025-01-02 02:36:10|113701.1|113651.1|113700.1|113650.1|113701.2|113651.2|113699.7|113649.7|5
1735785380000|2025-01-02 02:36:20|113700.6|113650.6|113700|113650|113701.2|113651.2|113698.3|113648.3|7
1735785390000|2025-01-02 02:36:30|113701|113651|113697.4|113647.4|113701.1|113651.1|113695.7|113645.7|13
1735785400000|2025-01-02 02:36:40|113697.3|113647.3|113698.9|113648.9|113698.9|113648.9|113697.3|113647.3|4
1735785410000|2025-01-02 02:36:50|113698.6|113648.6|113698.4|113648.4|113698.6|113648.6|113698|113648|6
1735785420000|2025-01-02 02:37:00|113698|113648|113699.3|113649.3|113699.3|113649.3|113697.9|113647.9|5
1735785430000|2025-01-02 02:37:10|113699.4|113649.4|113701.5|113651.5|113701.5|113651.5|113699.4|113649.4|6
1735785440000|2025-01-02 02:37:20|113703.1|113653.1|113702.7|113652.7|113704.1|113654.1|113700|113650|11
1735785450000|2025-01-02 02:37:30|113703.5|113653.5|113703.8|113653.8|113703.8|113653.8|113703.5|113653.5|2
1735785460000|2025-01-02 02:37:40|113703.5|113653.5|113703.4|113653.4|113703.5|113653.5|113703.2|113653.2|4
1735785470000|2025-01-02 02:37:50|113703.5|113653.5|113704.3|113654.3|113704.3|113654.3|113703.5|113653.5|3
1735785480000|2025-01-02 02:38:00|113703.5|113653.5|113702.6|113652.6|113703.5|113653.5|113702.6|113652.6|2
1735785490000|2025-01-02 02:38:10|113702.4|113652.4|113702.5|113652.5|113703.3|113653.3|113702.4|113652.4|6
1735785500000|2025-01-02 02:38:20|113703.8|113653.8|113702.9|113652.9|113705|113655|113702.9|113652.9|8
1735785510000|2025-01-02 02:38:30|113703|113653|113702.9|113652.9|113703|113653|113702.9|113652.9|2
1735785520000|2025-01-02 02:38:40|113702.7|113652.7|113701|113651|113702.7|113652.7|113696.6|113646.6|4
1735785530000|2025-01-02 02:38:50|113699.7|113649.7|113699.5|113649.5|113699.8|113649.8|113699|113649|5
1735785540000|2025-01-02 02:39:00|113697.2|113647.2|113705.3|113655.3|113705.3|113655.3|113697.2|113647.2|7
1735785550000|2025-01-02 02:39:10|113704.4|113654.4|113693.9|113643.9|113704.4|113654.4|113693.9|113643.9|9
1735785560000|2025-01-02 02:39:20|113690.4|113640.4|113684.3|113634.3|113694.6|113644.6|113684.3|113634.3|18
1735785570000|2025-01-02 02:39:30|113685|113635|113666.1|113616.1|113685.5|113635.5|113666.1|113616.1|23
1735785580000|2025-01-02 02:39:40|113666.2|113616.2|113668.3|113618.3|113670.2|113620.2|113666.1|113616.1|7
1735785590000|2025-01-02 02:39:50|113667.9|113617.9|113667.3|113617.3|113667.9|113617.9|113667.3|113617.3|4
1735785600000|2025-01-02 02:40:00|113665.5|113615.5|113662.3|113612.3|113668.2|113618.2|113661.7|113611.7|23
1735785610000|2025-01-02 02:40:10|113662|113612|113664.2|113614.2|113668.1|113618.1|113660.4|113610.4|18
1735785620000|2025-01-02 02:40:20|113666.2|113616.2|113663.2|113613.2|113666.2|113616.2|113661.3|113611.3|8
1735785630000|2025-01-02 02:40:30|113665.7|113615.7|113668.4|113618.4|113672.9|113622.9|113662.6|113612.6|15
1735785640000|2025-01-02 02:40:40|113668.2|113618.2|113665|113615|113668.2|113618.2|113665|113615|10
1735785650000|2025-01-02 02:40:50|113664.9|113614.9|113664.9|113614.9|113665|113615|113664.8|113614.8|4
1735785660000|2025-01-02 02:41:00|113664.8|113614.8|113663.9|113613.9|113664.8|113614.8|113663.9|113613.9|4
1735785670000|2025-01-02 02:41:10|113665.9|113615.9|113672.8|113622.8|113672.8|113622.8|113665.1|113615.1|10
1735785680000|2025-01-02 02:41:20|113672.9|113622.9|113662.1|113612.1|113674.4|113624.4|113662.1|113612.1|11
1735785690000|2025-01-02 02:41:30|113662.3|113612.3|113662.3|113612.3|113662.3|113612.3|113662.3|113612.3|1
1735785700000|2025-01-02 02:41:40|113662.5|113612.5|113662.2|113612.2|113662.6|113612.6|113662.2|113612.2|3
1735785710000|2025-01-02 02:41:50|113662.1|113612.1|113661.2|113611.2|113662.1|113612.1|113660.8|113610.8|4
1735785720000|2025-01-02 02:42:00|113661|113611|113661|113611|113661|113611|113660.9|113610.9|3
1735785740000|2025-01-02 02:42:20|113660|113610|113663.6|113613.6|113664.3|113614.3|113660|113610|6
1735785750000|2025-01-02 02:42:30|113661.4|113611.4|113656.6|113606.6|113661.4|113611.4|113652.8|113602.8|12
1735785760000|2025-01-02 02:42:40|113656.7|113606.7|113662.1|113612.1|113664|113614|113656.7|113606.7|7
1735785770000|2025-01-02 02:42:50|113661.9|113611.9|113661.8|113611.8|113661.9|113611.9|113661.8|113611.8|2
1735785780000|2025-01-02 02:43:00|113661.9|113611.9|113660.5|113610.5|113662.1|113612.1|113654.1|113604.1|13
1735785790000|2025-01-02 02:43:10|113661.6|113611.6|113663.4|113613.4|113663.4|113613.4|113661.2|113611.2|4
1735785800000|2025-01-02 02:43:20|113663.7|113613.7|113664.4|113614.4|113664.4|113614.4|113663.7|113613.7|4
1735785810000|2025-01-02 02:43:30|113664.2|113614.2|113664.3|113614.3|113664.3|113614.3|113664|113614|4
1735785820000|2025-01-02 02:43:40|113661.9|113611.9|113659.7|113609.7|113661.9|113611.9|113658.6|113608.6|11
1735785830000|2025-01-02 02:43:50|113659.2|113609.2|113661.5|113611.5|113662.9|113612.9|113656.4|113606.4|9
1735785840000|2025-01-02 02:44:00|113659.7|113609.7|113660|113610|113661.2|113611.2|113658.1|113608.1|7
1735785850000|2025-01-02 02:44:10|113660.2|113610.2|113659.7|113609.7|113660.5|113610.5|113656.9|113606.9|8
1735785860000|2025-01-02 02:44:20|113660.4|113610.4|113660.4|113610.4|113660.4|113610.4|113656.7|113606.7|4
1735785870000|2025-01-02 02:44:30|113660.3|113610.3|113661.2|113611.2|113661.3|113611.3|113659.2|113609.2|5
1735785880000|2025-01-02 02:44:40|113661|113611|113660.2|113610.2|113661.3|113611.3|113656.6|113606.6|11
1735785890000|2025-01-02 02:44:50|113660.1|113610.1|113655.1|113605.1|113661.2|113611.2|113655.1|113605.1|8
1735785900000|2025-01-02 02:45:00|113655.8|113605.8|113656.4|113606.4|113660.3|113610.3|113652.8|113602.8|16
1735785910000|2025-01-02 02:45:10|113657.3|113607.3|113660|113610|113661.3|113611.3|113656.6|113606.6|9
1735785920000|2025-01-02 02:45:20|113657.1|113607.1|113657.1|113607.1|113658.4|113608.4|113657|113607|8
1735785930000|2025-01-02 02:45:30|113656.4|113606.4|113650.6|113600.6|113657.1|113607.1|113650.1|113600.1|7
1735785940000|2025-01-02 02:45:40|113649.5|113599.5|113640.8|113590.8|113650.1|113600.1|113632.2|113582.2|17
1735785950000|2025-01-02 02:45:50|113640.4|113590.4|113641.6|113591.6|113641.6|113591.6|113640|113590|3
1735785960000|2025-01-02 02:46:00|113641.5|113591.5|113638.5|113588.5|113641.6|113591.6|113636.3|113586.3|9
1735785970000|2025-01-02 02:46:10|113638.7|113588.7|113638.6|113588.6|113640.1|113590.1|113638.5|113588.5|6
1735785980000|2025-01-02 02:46:20|113638.5|113588.5|113631.8|113581.8|113638.5|113588.5|113630.3|113580.3|24
1735785990000|2025-01-02 02:46:30|113631.9|113581.9|113631.8|113581.8|113632.2|113582.2|113631.8|113581.8|3
1735786000000|2025-01-02 02:46:40|113631.2|113581.2|113630.7|113580.7|113631.3|113581.3|113623.6|113573.6|16
1735786010000|2025-01-02 02:46:50|113631.9|113581.9|113632.6|113582.6|113632.7|113582.7|113631.9|113581.9|4
1735786020000|2025-01-02 02:47:00|113635.1|113585.1|113636.6|113586.6|113638|113588|113635.1|113585.1|5
1735786030000|2025-01-02 02:47:10|113636.7|113586.7|113631|113581|113636.7|113586.7|113622.3|113572.3|19
1735786040000|2025-01-02 02:47:20|113631.1|113581.1|113630.4|113580.4|113631.1|113581.1|113630.4|113580.4|5
1735786060000|2025-01-02 02:47:40|113630.6|113580.6|113628.5|113578.5|113631.5|113581.5|113623.9|113573.9|13
1735786070000|2025-01-02 02:47:50|113629|113579|113627.3|113577.3|113629|113579|113627.3|113577.3|5
1735786080000|2025-01-02 02:48:00|113625.8|113575.8|113629.5|113579.5|113633.2|113583.2|113624.2|113574.2|15
1735786090000|2025-01-02 02:48:10|113628.8|113578.8|113628.8|113578.8|113628.8|113578.8|113628.8|113578.8|1
1735786100000|2025-01-02 02:48:20|113629.2|113579.2|113630.9|113580.9|113631.5|113581.5|113629.2|113579.2|5
1735786110000|2025-01-02 02:48:30|113630.8|113580.8|113634|113584|113634|113584|113630.7|113580.7|6
1735786120000|2025-01-02 02:48:40|113634.1|113584.1|113625.1|113575.1|113634.1|113584.1|113625.1|113575.1|13
1735786130000|2025-01-02 02:48:50|113624|113574|113621.6|113571.6|113625.6|113575.6|113620.3|113570.3|14
1735786140000|2025-01-02 02:49:00|113621.4|113571.4|113621.6|113571.6|113623.7|113573.7|113618.6|113568.6|11
1735786150000|2025-01-02 02:49:10|113622.1|113572.1|113617.4|113567.4|113622.1|113572.1|113617.4|113567.4|5
1735786160000|2025-01-02 02:49:20|113614.6|113564.6|113611.7|113561.7|113620.2|113570.2|113610|113560|30
1735786170000|2025-01-02 02:49:30|113611.4|113561.4|113600|113550|113611.4|113561.4|113599.9|113549.9|17
1735786180000|2025-01-02 02:49:40|113602.4|113552.4|113600.6|113550.6|113604.6|113554.6|113599.9|113549.9|7
1735786190000|2025-01-02 02:49:50|113600.5|113550.5|113600.9|113550.9|113601.1|113551.1|113599.2|113549.2|8
1735786200000|2025-01-02 02:50:00|113601.6|113551.6|113600.4|113550.4|113606.7|113556.7|113598.8|113548.8|20
1735786210000|2025-01-02 02:50:10|113598.7|113548.7|113600|113550|113601.7|113551.7|113598.7|113548.7|9
1735786220000|2025-01-02 02:50:20|113599.8|113549.8|113598.6|113548.6|113603.7|113553.7|113598.6|113548.6|14
1735786230000|2025-01-02 02:50:30|113598.7|113548.7|113598.7|113548.7|113598.7|113548.7|113598.7|113548.7|1
1735786240000|2025-01-02 02:50:40|113598.6|113548.6|113597.6|113547.6|113601.3|113551.3|113596.6|113546.6|8
1735786250000|2025-01-02 02:50:50|113596.1|113546.1|113599.1|113549.1|113599.5|113549.5|113596.1|113546.1|5
1735786260000|2025-01-02 02:51:00|113599.4|113549.4|113596.9|113546.9|113599.4|113549.4|113596.9|113546.9|4
1735786270000|2025-01-02 02:51:10|113596.2|113546.2|113589.2|113539.2|113596.2|113546.2|113588.4|113538.4|9
1735786280000|2025-01-02 02:51:20|113589.1|113539.1|113588.6|113538.6|113589.1|113539.1|113588.6|113538.6|3
1735786290000|2025-01-02 02:51:30|113588.5|113538.5|113588.6|113538.6|113588.6|113538.6|113588.5|113538.5|2
1735786300000|2025-01-02 02:51:40|113588.5|113538.5|113591.3|113541.3|113591.3|113541.3|113588.5|113538.5|4
1735786310000|2025-01-02 02:51:50|113591.4|113541.4|113591.7|113541.7|113591.7|113541.7|113591.2|113541.2|6
1735786320000|2025-01-02 02:52:00|113591.6|113541.6|113594.5|113544.5|113594.5|113544.5|113590.3|113540.3|6
1735786330000|2025-01-02 02:52:10|113593.4|113543.4|113596.8|113546.8|113600|113550|113593.4|113543.4|19
1735786340000|2025-01-02 02:52:20|113597.1|113547.1|113596.1|113546.1|113597.2|113547.2|113596.1|113546.1|3
1735786350000|2025-01-02 02:52:30|113596.5|113546.5|113601.4|113551.4|113602|113552|113596.5|113546.5|6
1735786360000|2025-01-02 02:52:40|113601.9|113551.9|113601.6|113551.6|113601.9|113551.9|113601.6|113551.6|3
1735786370000|2025-01-02 02:52:50|113601.5|113551.5|113600.8|113550.8|113602.9|113552.9|113594.2|113544.2|8
1735786380000|2025-01-02 02:53:00|113600.7|113550.7|113603.8|113553.8|113603.9|113553.9|113596.6|113546.6|10
1735786390000|2025-01-02 02:53:10|113602|113552|113601.9|113551.9|113602|113552|113601.9|113551.9|2
1735786400000|2025-01-02 02:53:20|113603.7|113553.7|113594.6|113544.6|113603.7|113553.7|113594.6|113544.6|11
1735786410000|2025-01-02 02:53:30|113597.3|113547.3|113597.8|113547.8|113600.6|113550.6|113596.6|113546.6|10
1735786420000|2025-01-02 02:53:40|113597.7|113547.7|113597.9|113547.9|113600.8|113550.8|113597.7|113547.7|8
1735786430000|2025-01-02 02:53:50|113598|113548|113598.1|113548.1|113598.1|113548.1|113598|113548|2
1735786440000|2025-01-02 02:54:00|113598.8|113548.8|113604.1|113554.1|113604.1|113554.1|113598.8|113548.8|10
1735786450000|2025-01-02 02:54:10|113604|113554|113603.8|113553.8|113604|113554|113603.8|113553.8|4
1735786460000|2025-01-02 02:54:20|113604.8|113554.8|113605.7|113555.7|113605.7|113555.7|113604.6|113554.6|7
1735786470000|2025-01-02 02:54:30|113606.3|113556.3|113605.5|113555.5|113607.7|113557.7|113605.5|113555.5|5
1735786480000|2025-01-02 02:54:40|113605.7|113555.7|113605.9|113555.9|113605.9|113555.9|113605.7|113555.7|2
1735786490000|2025-01-02 02:54:50|113605.8|113555.8|113608.6|113558.6|113608.6|113558.6|113605.8|113555.8|7
1735786500000|2025-01-02 02:55:00|113609|113559|113601.4|113551.4|113609|113559|113600.7|113550.7|12
1735786510000|2025-01-02 02:55:10|113598.4|113548.4|113595.2|113545.2|113599.3|113549.3|113592.8|113542.8|9
1735786520000|2025-01-02 02:55:20|113597.8|113547.8|113591.5|113541.5|113599.2|113549.2|113590.4|113540.4|12
1735786530000|2025-01-02 02:55:30|113591.6|113541.6|113593.5|113543.5|113593.6|113543.6|113591.6|113541.6|4
1735786540000|2025-01-02 02:55:40|113593.6|113543.6|113592.6|113542.6|113593.6|113543.6|113592.6|113542.6|4
1735786550000|2025-01-02 02:55:50|113595.8|113545.8|113588.9|113538.9|113595.8|113545.8|113588.5|113538.5|7
1735786560000|2025-01-02 02:56:00|113588.2|113538.2|113579.6|113529.6|113590.7|113540.7|113579.6|113529.6|11
1735786570000|2025-01-02 02:56:10|113578.3|113528.3|113577.2|113527.2|113578.3|113528.3|113577.2|113527.2|3
1735786580000|2025-01-02 02:56:20|113576.1|113526.1|113571.9|113521.9|113576.1|113526.1|113571.4|113521.4|10
1735786590000|2025-01-02 02:56:30|113576.1|113526.1|113572.6|113522.6|113576.1|113526.1|113572.6|113522.6|5
1735786600000|2025-01-02 02:56:40|113572|113522|113574.7|113524.7|113576.5|113526.5|113571.5|113521.5|11
1735786610000|2025-01-02 02:56:50|113574.8|113524.8|113567.4|113517.4|113574.8|113524.8|113567.2|113517.2|6
1735786630000|2025-01-02 02:57:10|113567.5|113517.5|113570.8|113520.8|113578.8|113528.8|113567.5|113517.5|15
1735786640000|2025-01-02 02:57:20|113573.7|113523.7|113570.5|113520.5|113573.7|113523.7|113570.5|113520.5|4
1735786650000|2025-01-02 02:57:30|113570.3|113520.3|113570.3|113520.3|113570.3|113520.3|113570.3|113520.3|1
1735786660000|2025-01-02 02:57:40|113567.9|113517.9|113571.2|113521.2|113571.2|113521.2|113567|113517|6
1735786670000|2025-01-02 02:57:50|113570.7|113520.7|113570.9|113520.9|113570.9|113520.9|113570.7|113520.7|3
1735786680000|2025-01-02 02:58:00|113570.8|113520.8|113571.7|113521.7|113575.9|113525.9|113569.4|113519.4|5
1735786690000|2025-01-02 02:58:10|113573|113523|113572.9|113522.9|113573|113523|113572.7|113522.7|3
1735786700000|2025-01-02 02:58:20|113573|113523|113572.8|113522.8|113573|113523|113572.5|113522.5|4
1735786710000|2025-01-02 02:58:30|113572.9|113522.9|113573.2|113523.2|113577.6|113527.6|113570.7|113520.7|20
1735786720000|2025-01-02 02:58:40|113570.7|113520.7|113573|113523|113575.7|113525.7|113570.7|113520.7|20
1735786730000|2025-01-02 02:58:50|113573.2|113523.2|113573.2|113523.2|113573.2|113523.2|113573.2|113523.2|1
1735786740000|2025-01-02 02:59:00|113573.3|113523.3|113567.4|113517.4|113573.8|113523.8|113567.4|113517.4|8
1735786750000|2025-01-02 02:59:10|113567.8|113517.8|113569.7|113519.7|113569.7|113519.7|113567.8|113517.8|3
1735786760000|2025-01-02 02:59:20|113570.5|113520.5|113571.8|113521.8|113571.8|113521.8|113570.5|113520.5|3
1735786770000|2025-01-02 02:59:30|113571.9|113521.9|113573.1|113523.1|113578.3|113528.3|113571.2|113521.2|29
1735786780000|2025-01-02 02:59:40|113572|113522|113573.5|113523.5|113577.3|113527.3|113571.7|113521.7|21
1735786790000|2025-01-02 02:59:50|113574.1|113524.1|113572.1|113522.1|113577.6|113527.6|113569|113519|13
1735786800000|2025-01-02 03:00:00|113570.6|113520.6|113568.2|113518.2|113572.1|113522.1|113550.9|113500.9|41
1735786810000|2025-01-02 03:00:10|113566.4|113516.4|113571.3|113521.3|113572.2|113522.2|113562.8|113512.8|12
1735786820000|2025-01-02 03:00:20|113571.2|113521.2|113567.3|113517.3|113571.2|113521.2|113567.3|113517.3|4
1735786830000|2025-01-02 03:00:30|113569.9|113519.9|113568.2|113518.2|113577.3|113527.3|113567.2|113517.2|15
1735786840000|2025-01-02 03:00:40|113567.7|113517.7|113571.9|113521.9|113574.5|113524.5|113567.6|113517.6|19
1735786850000|2025-01-02 03:00:50|113575.3|113525.3|113571.7|113521.7|113575.9|113525.9|113570.3|113520.3|9
1735786860000|2025-01-02 03:01:00|113570.2|113520.2|113564.6|113514.6|113574.4|113524.4|113564.4|113514.4|12
1735786870000|2025-01-02 03:01:10|113564.7|113514.7|113562.2|113512.2|113565.6|113515.6|113561.1|113511.1|10
1735786880000|2025-01-02 03:01:20|113562.6|113512.6|113567.5|113517.5|113568.6|113518.6|113562.6|113512.6|10
1735786890000|2025-01-02 03:01:30|113567.4|113517.4|113567.4|113517.4|113567.4|113517.4|113567.4|113517.4|1
1735786900000|2025-01-02 03:01:40|113568.1|113518.1|113570.1|113520.1|113570.5|113520.5|113568.1|113518.1|7
1735786910000|2025-01-02 03:01:50|113570|113520|113570.9|113520.9|113570.9|113520.9|113570|113520|5
1735786920000|2025-01-02 03:02:00|113571.4|113521.4|113574.8|113524.8|113575.6|113525.6|113570.9|113520.9|8
1735786930000|2025-01-02 03:02:10|113574.5|113524.5|113574|113524|113574.5|113524.5|113574|113524|2
1735786940000|2025-01-02 03:02:20|113572.4|113522.4|113574.2|113524.2|113578.6|113528.6|113569.7|113519.7|14
1735786950000|2025-01-02 03:02:30|113578.6|113528.6|113573.9|113523.9|113578.6|113528.6|113572.8|113522.8|9
1735786960000|2025-01-02 03:02:40|113574.3|113524.3|113573.8|113523.8|113574.3|113524.3|113573.8|113523.8|3
1735786970000|2025-01-02 03:02:50|113572.8|113522.8|113571|113521|113572.8|113522.8|113571|113521|4
1735786980000|2025-01-02 03:03:00|113570.9|113520.9|113568.9|113518.9|113570.9|113520.9|113568.4|113518.4|4
1735786990000|2025-01-02 03:03:10|113570.7|113520.7|113574.3|113524.3|113575.7|113525.7|113570.7|113520.7|9
1735787000000|2025-01-02 03:03:20|113573.6|113523.6|113572.5|113522.5|113573.8|113523.8|113571.1|113521.1|6
1735787010000|2025-01-02 03:03:30|113572.4|113522.4|113572.7|113522.7|113572.7|113522.7|113572.4|113522.4|3
1735787020000|2025-01-02 03:03:40|113572.6|113522.6|113567.5|113517.5|113572.6|113522.6|113567.5|113517.5|5
1735787030000|2025-01-02 03:03:50|113567.6|113517.6|113569.7|113519.7|113569.7|113519.7|113567.6|113517.6|2
1735787040000|2025-01-02 03:04:00|113570.3|113520.3|113569|113519|113570.3|113520.3|113569|113519|4
1735787050000|2025-01-02 03:04:10|113568.8|113518.8|113564.5|113514.5|113571.2|113521.2|113564.4|113514.4|10
1735787060000|2025-01-02 03:04:20|113562.9|113512.9|113560.8|113510.8|113567.1|113517.1|113560.5|113510.5|10
1735787070000|2025-01-02 03:04:30|113560.6|113510.6|113560.6|113510.6|113560.6|113510.6|113560.6|113510.6|1
1735787080000|2025-01-02 03:04:40|113561.3|113511.3|113563.8|113513.8|113567.4|113517.4|113561.3|113511.3|4
1735787090000|2025-01-02 03:04:50|113564.7|113514.7|113564.7|113514.7|113564.7|113514.7|113564.7|113514.7|1
1735787100000|2025-01-02 03:05:00|113564.2|113514.2|113563.7|113513.7|113564.2|113514.2|113563.7|113513.7|2
1735787110000|2025-01-02 03:05:10|113563|113513|113558.7|113508.7|113563|113513|113556.6|113506.6|11
1735787120000|2025-01-02 03:05:20|113558.8|113508.8|113558.8|113508.8|113558.8|113508.8|113558.8|113508.8|1
1735787130000|2025-01-02 03:05:30|113558.5|113508.5|113570.1|113520.1|113570.1|113520.1|113558.2|113508.2|15
1735787140000|2025-01-02 03:05:40|113571.2|113521.2|113571.1|113521.1|113571.2|113521.2|113571.1|113521.1|2
1735787150000|2025-01-02 03:05:50|113571.2|113521.2|113571.2|113521.2|113571.2|113521.2|113571.2|113521.2|1
1735787160000|2025-01-02 03:06:00|113570.8|113520.8|113572.4|113522.4|113577.4|113527.4|113570.8|113520.8|7
1735787170000|2025-01-02 03:06:10|113571.9|113521.9|113571.7|113521.7|113571.9|113521.9|113571.7|113521.7|2
1735787180000|2025-01-02 03:06:20|113573.1|113523.1|113572|113522|113573.5|113523.5|113571.2|113521.2|5
1735787190000|2025-01-02 03:06:30|113571.7|113521.7|113571.3|113521.3|113571.7|113521.7|113571.3|113521.3|2
1735787200000|2025-01-02 03:06:40|113574.1|113524.1|113572.1|113522.1|113574.1|113524.1|113572.1|113522.1|3
1735787220000|2025-01-02 03:07:00|113575.3|113525.3|113576|113526|113578.8|113528.8|113575.3|113525.3|5
1735787230000|2025-01-02 03:07:10|113575.9|113525.9|113567.7|113517.7|113575.9|113525.9|113567.7|113517.7|7
1735787240000|2025-01-02 03:07:20|113571.5|113521.5|113567.9|113517.9|113572.4|113522.4|113567.9|113517.9|6
1735787270000|2025-01-02 03:07:50|113566.8|113516.8|113566.6|113516.6|113566.9|113516.9|113566.6|113516.6|4
1735787280000|2025-01-02 03:08:00|113566.8|113516.8|113569|113519|113570.8|113520.8|113566.2|113516.2|9
1735787300000|2025-01-02 03:08:20|113569.3|113519.3|113568.8|113518.8|113569.6|113519.6|113568.8|113518.8|4
1735787310000|2025-01-02 03:08:30|113567.8|113517.8|113570|113520|113570|113520|113565|113515|8
1735787320000|2025-01-02 03:08:40|113569.9|113519.9|113569.9|113519.9|113569.9|113519.9|113569.9|113519.9|1
1735787330000|2025-01-02 03:08:50|113566.2|113516.2|113565.8|113515.8|113566.2|113516.2|113565.8|113515.8|3
1735787340000|2025-01-02 03:09:00|113565.9|113515.9|113569.7|113519.7|113569.7|113519.7|113565.9|113515.9|7
1735787350000|2025-01-02 03:09:10|113569.4|113519.4|113567|113517|113569.6|113519.6|113567|113517|4
1735787360000|2025-01-02 03:09:20|113567.1|113517.1|113562|113512|113567.1|113517.1|113560.3|113510.3|8
1735787370000|2025-01-02 03:09:30|113562.3|113512.3|113562.6|113512.6|113562.6|113512.6|113562.3|113512.3|3
1735787380000|2025-01-02 03:09:40|113560.3|113510.3|113563|113513|113564.5|113514.5|113554.7|113504.7|11
1735787390000|2025-01-02 03:09:50|113562.8|113512.8|113560.7|113510.7|113565.7|113515.7|113560.7|113510.7|8
1735787400000|2025-01-02 03:10:00|113559.3|113509.3|113562.5|113512.5|113562.5|113512.5|113554.4|113504.4|12
1735787410000|2025-01-02 03:10:10|113561.2|113511.2|113559|113509|113561.2|113511.2|113558.9|113508.9|6
1735787420000|2025-01-02 03:10:20|113560.8|113510.8|113555.8|113505.8|113561|113511|113554.6|113504.6|18
1735787430000|2025-01-02 03:10:30|113558.4|113508.4|113561.4|113511.4|113561.4|113511.4|113557.3|113507.3|10
1735787440000|2025-01-02 03:10:40|113561.7|113511.7|113561|113511|113562.3|113512.3|113561|113511|4
1735787450000|2025-01-02 03:10:50|113563.2|113513.2|113563.7|113513.7|113564|113514|113558.8|113508.8|11
1735787460000|2025-01-02 03:11:00|113555.7|113505.7|113561.6|113511.6|113565|113515|113554.2|113504.2|18
1735787470000|2025-01-02 03:11:10|113560|113510|113558.9|113508.9|113561.8|113511.8|113556.4|113506.4|14
1735787480000|2025-01-02 03:11:20|113556.4|113506.4|113555.6|113505.6|113557.1|113507.1|113554.9|113504.9|7
1735787490000|2025-01-02 03:11:30|113556.6|113506.6|113567.6|113517.6|113567.6|113517.6|113556.6|113506.6|9
1735787500000|2025-01-02 03:11:40|113567.4|113517.4|113574.3|113524.3|113574.4|113524.4|113567.3|113517.3|7
1735787510000|2025-01-02 03:11:50|113574.2|113524.2|113574|113524|113575.7|113525.7|113572.6|113522.6|9
1735787520000|2025-01-02 03:12:00|113573.3|113523.3|113577.5|113527.5|113579.4|113529.4|113569.9|113519.9|16
1735787530000|2025-01-02 03:12:10|113577.7|113527.7|113577.7|113527.7|113577.7|113527.7|113577.7|113527.7|1
1735787540000|2025-01-02 03:12:20|113578.3|113528.3|113578.4|113528.4|113578.4|113528.4|113578.2|113528.2|3
1735787550000|2025-01-02 03:12:30|113578.3|113528.3|113576.8|113526.8|113578.3|113528.3|113576.8|113526.8|4
1735787560000|2025-01-02 03:12:40|113576.6|113526.6|113571.7|113521.7|113576.6|113526.6|113571|113521|10
1735787570000|2025-01-02 03:12:50|113571.3|113521.3|113573.3|113523.3|113573.3|113523.3|113570.7|113520.7|5
1735787580000|2025-01-02 03:13:00|113573.2|113523.2|113574|113524|113577.2|113527.2|113573.2|113523.2|6
1735787590000|2025-01-02 03:13:10|113573.8|113523.8|113572.7|113522.7|113573.8|113523.8|113572.7|113522.7|4
1735787600000|2025-01-02 03:13:20|113572.9|113522.9|113574.2|113524.2|113574.2|113524.2|113572.5|113522.5|4
1735787610000|2025-01-02 03:13:30|113574.1|113524.1|113573.5|113523.5|113574.1|113524.1|113573.5|113523.5|2
1735787620000|2025-01-02 03:13:40|113574|113524|113571.6|113521.6|113577.5|113527.5|113571.6|113521.6|5
1735787630000|2025-01-02 03:13:50|113573.7|113523.7|113574.3|113524.3|113577.2|113527.2|113573.4|113523.4|5
1735787640000|2025-01-02 03:14:00|113574.4|113524.4|113576.7|113526.7|113576.7|113526.7|113574.4|113524.4|6
1735787650000|2025-01-02 03:14:10|113576.8|113526.8|113576.8|113526.8|113576.8|113526.8|113576.8|113526.8|1
1735787660000|2025-01-02 03:14:20|113580.6|113530.6|113581|113531|113581|113531|113580.5|113530.5|3
1735787670000|2025-01-02 03:14:30|113581.1|113531.1|113581|113531|113581.1|113531.1|113581|113531|2
1735787690000|2025-01-02 03:14:50|113578.8|113528.8|113578.8|113528.8|113578.8|113528.8|113578.8|113528.8|1
1735787700000|2025-01-02 03:15:00|113577.6|113527.6|113576|113526|113577.6|113527.6|113575.9|113525.9|5
1735787710000|2025-01-02 03:15:10|113576.1|113526.1|113576.2|113526.2|113578.6|113528.6|113572.7|113522.7|14
1735787720000|2025-01-02 03:15:20|113576.9|113526.9|113577.3|113527.3|113580.4|113530.4|113575|113525|12
1735787730000|2025-01-02 03:15:30|113576.1|113526.1|113600.8|113550.8|113605.8|113555.8|113575.9|113525.9|21
1735787740000|2025-01-02 03:15:40|113602.3|113552.3|113606.3|113556.3|113606.7|113556.7|113601.5|113551.5|14
1735787750000|2025-01-02 03:15:50|113606.5|113556.5|113611.9|113561.9|113611.9|113561.9|113606.5|113556.5|6
1735787760000|2025-01-02 03:16:00|113612.6|113562.6|113604.5|113554.5|113612.6|113562.6|113601.8|113551.8|17
1735787770000|2025-01-02 03:16:10|113604.7|113554.7|113614.9|113564.9|113614.9|113564.9|113604.4|113554.4|12
1735787780000|2025-01-02 03:16:20|113613.9|113563.9|113611.2|113561.2|113614.3|113564.3|113608.9|113558.9|10
1735787790000|2025-01-02 03:16:30|113613.3|113563.3|113611.6|113561.6|113613.3|113563.3|113611.3|113561.3|6
1735787800000|2025-01-02 03:16:40|113611.7|113561.7|113611|113561|113617.5|113567.5|113610.2|113560.2|17
1735787810000|2025-01-02 03:16:50|113610.5|113560.5|113611.3|113561.3|113612.6|113562.6|113610.5|113560.5|5
1735787820000|2025-01-02 03:17:00|113611.2|113561.2|113611.5|113561.5|113611.5|113561.5|113611.2|113561.2|3
1735787830000|2025-01-02 03:17:10|113614|113564|113627.9|113577.9|113627.9|113577.9|113614|113564|8
1735787850000|2025-01-02 03:17:30|113626.6|113576.6|113618.2|113568.2|113627.8|113577.8|113617.6|113567.6|15
1735787860000|2025-01-02 03:17:40|113618.5|113568.5|113620.3|113570.3|113620.6|113570.6|113618.5|113568.5|5
1735787870000|2025-01-02 03:17:50|113623|113573|113621.8|113571.8|113623|113573|113620.3|113570.3|3
1735787880000|2025-01-02 03:18:00|113621.3|113571.3|113625|113575|113625|113575|113620.4|113570.4|11
1735787890000|2025-01-02 03:18:10|113622.8|113572.8|113621.1|113571.1|113626.9|113576.9|113621.1|113571.1|6
1735787900000|2025-01-02 03:18:20|113624.8|113574.8|113625.7|113575.7|113629.1|113579.1|113622|113572|19
1735787910000|2025-01-02 03:18:30|113625.5|113575.5|113625.5|113575.5|113626.5|113576.5|113624.5|113574.5|8
1735787920000|2025-01-02 03:18:40|113625.7|113575.7|113626|113576|113626.1|113576.1|113625.7|113575.7|4
1735787930000|2025-01-02 03:18:50|113628.1|113578.1|113628.1|113578.1|113628.1|113578.1|113628.1|113578.1|1
1735787940000|2025-01-02 03:19:00|113627.7|113577.7|113621.3|113571.3|113627.7|113577.7|113620.6|113570.6|8
1735787950000|2025-01-02 03:19:10|113621.4|113571.4|113621.5|113571.5|113621.5|113571.5|113621.4|113571.4|2
1735787960000|2025-01-02 03:19:20|113621.4|113571.4|113602.6|113552.6|113621.4|113571.4|113602.6|113552.6|12
1735787970000|2025-01-02 03:19:30|113603.3|113553.3|113601.5|113551.5|113603.3|113553.3|113598.6|113548.6|5
1735787980000|2025-01-02 03:19:40|113602.5|113552.5|113602|113552|113602.5|113552.5|113602|113552|2
1735787990000|2025-01-02 03:19:50|113602.2|113552.2|113601.8|113551.8|113602.2|113552.2|113601.8|113551.8|3
1735788000000|2025-01-02 03:20:00|113601.9|113551.9|113621.1|113571.1|113621.1|113571.1|113601.9|113551.9|6
1735788010000|2025-01-02 03:20:10|113621|113571|113621.2|113571.2|113622|113572|113621|113571|7
1735788020000|2025-01-02 03:20:20|113621|113571|113625.1|113575.1|113627.3|113577.3|113621|113571|9
1735788030000|2025-01-02 03:20:30|113625.8|113575.8|113628.5|113578.5|113630.1|113580.1|113625.3|113575.3|6
1735788040000|2025-01-02 03:20:40|113628.9|113578.9|113626.6|113576.6|113628.9|113578.9|113626.6|113576.6|5
1735788050000|2025-01-02 03:20:50|113632.2|113582.2|113628.6|113578.6|113632.3|113582.3|113628.5|113578.5|9
1735788060000|2025-01-02 03:21:00|113631.4|113581.4|113626.6|113576.6|113631.4|113581.4|113619.5|113569.5|9
1735788070000|2025-01-02 03:21:10|113626.4|113576.4|113620.5|113570.5|113627.2|113577.2|113620.5|113570.5|33
1735788080000|2025-01-02 03:21:20|113620.3|113570.3|113622.9|113572.9|113624.6|113574.6|113620.3|113570.3|9
1735788090000|2025-01-02 03:21:30|113622.1|113572.1|113622.1|113572.1|113622.1|113572.1|113622.1|113572.1|1
1735788100000|2025-01-02 03:21:40|113618.6|113568.6|113620.4|113570.4|113626.1|113576.1|113618.6|113568.6|10
1735788120000|2025-01-02 03:22:00|113620.5|113570.5|113620.5|113570.5|113620.5|113570.5|113620.5|113570.5|1
1735788130000|2025-01-02 03:22:10|113617.6|113567.6|113619.9|113569.9|113622.3|113572.3|113617.6|113567.6|7
1735788140000|2025-01-02 03:22:20|113619.8|113569.8|113619.2|113569.2|113622.4|113572.4|113619.2|113569.2|8
1735788150000|2025-01-02 03:22:30|113619.1|113569.1|113620.6|113570.6|113620.6|113570.6|113619.1|113569.1|2
1735788160000|2025-01-02 03:22:40|113622.5|113572.5|113619.7|113569.7|113622.5|113572.5|113619.7|113569.7|2
1735788170000|2025-01-02 03:22:50|113616.2|113566.2|113607.6|113557.6|113616.2|113566.2|113607.6|113557.6|15
1735788180000|2025-01-02 03:23:00|113604.6|113554.6|113604.2|113554.2|113608.7|113558.7|113602.3|113552.3|10
1735788190000|2025-01-02 03:23:10|113603.4|113553.4|113604.4|113554.4|113604.4|113554.4|113602.5|113552.5|5
1735788200000|2025-01-02 03:23:20|113604.7|113554.7|113604.1|113554.1|113604.8|113554.8|113604|113554|4
1735788210000|2025-01-02 03:23:30|113604.2|113554.2|113604.4|113554.4|113604.6|113554.6|113604.1|113554.1|5
1735788220000|2025-01-02 03:23:40|113603.7|113553.7|113602.7|113552.7|113603.7|113553.7|113602.7|113552.7|4
1735788230000|2025-01-02 03:23:50|113602.6|113552.6|113602.7|113552.7|113602.7|113552.7|113601.5|113551.5|3
1735788240000|2025-01-02 03:24:00|113600.5|113550.5|113617.5|113567.5|113621.4|113571.4|113594.3|113544.3|17
1735788250000|2025-01-02 03:24:10|113619.9|113569.9|113617|113567|113620.3|113570.3|113616.3|113566.3|9
1735788260000|2025-01-02 03:24:20|113616.9|113566.9|113620.1|113570.1|113623|113573|113615.8|113565.8|7
1735788270000|2025-01-02 03:24:30|113619.2|113569.2|113618.8|113568.8|113623.6|113573.6|113617.9|113567.9|13
1735788280000|2025-01-02 03:24:40|113618.7|113568.7|113618.5|113568.5|113621.6|113571.6|113618.5|113568.5|7
1735788290000|2025-01-02 03:24:50|113617.3|113567.3|113616.8|113566.8|113620.5|113570.5|113614.8|113564.8|16
1735788300000|2025-01-02 03:25:00|113618.9|113568.9|113614.9|113564.9|113618.9|113568.9|113614.8|113564.8|6
1735788310000|2025-01-02 03:25:10|113614.7|113564.7|113615|113565|113617.4|113567.4|113614.7|113564.7|9
1735788320000|2025-01-02 03:25:20|113617.8|113567.8|113620.1|113570.1|113622.3|113572.3|113617.8|113567.8|8
1735788330000|2025-01-02 03:25:30|113621.6|113571.6|113622.4|113572.4|113622.4|113572.4|113621.6|113571.6|3
1735788340000|2025-01-02 03:25:40|113622.3|113572.3|113622.2|113572.2|113622.3|113572.3|113622.1|113572.1|3
1735788350000|2025-01-02 03:25:50|113622.3|113572.3|113622.3|113572.3|113622.3|113572.3|113622.2|113572.2|3
1735788360000|2025-01-02 03:26:00|113619.8|113569.8|113619.3|113569.3|113619.8|113569.8|113618.8|113568.8|6
1735788370000|2025-01-02 03:26:10|113619.1|113569.1|113611.9|113561.9|113634.4|113584.4|113611.9|113561.9|15
1735788380000|2025-01-02 03:26:20|113612|113562|113607.3|113557.3|113612|113562|113607.3|113557.3|5
1735788390000|2025-01-02 03:26:30|113610.4|113560.4|113608.8|113558.8|113610.4|113560.4|113608.8|113558.8|5
1735788400000|2025-01-02 03:26:40|113608.9|113558.9|113608.8|113558.8|113608.9|113558.9|113608.8|113558.8|2
1735788410000|2025-01-02 03:26:50|113609|113559|113603.4|113553.4|113613.4|113563.4|113603.4|113553.4|13
1735788420000|2025-01-02 03:27:00|113603.6|113553.6|113599|113549|113605.7|113555.7|113599|113549|17
1735788430000|2025-01-02 03:27:10|113597.2|113547.2|113598.1|113548.1|113600.4|113550.4|113596.5|113546.5|7
1735788440000|2025-01-02 03:27:20|113598|113548|113608.6|113558.6|113610.4|113560.4|113598|113548|10
1735788450000|2025-01-02 03:27:30|113608.5|113558.5|113602.7|113552.7|113609.6|113559.6|113602.6|113552.6|13
1735788460000|2025-01-02 03:27:40|113601.8|113551.8|113601.3|113551.3|113601.8|113551.8|113601.1|113551.1|4
1735788470000|2025-01-02 03:27:50|113601.5|113551.5|113600.8|113550.8|113603.1|113553.1|113600.2|113550.2|9
1735788480000|2025-01-02 03:28:00|113602.5|113552.5|113600.4|113550.4|113602.5|113552.5|113600.2|113550.2|4
1735788490000|2025-01-02 03:28:10|113600.3|113550.3|113600.3|113550.3|113600.3|113550.3|113600.3|113550.3|1
1735788500000|2025-01-02 03:28:20|113601.8|113551.8|113601.8|113551.8|113601.8|113551.8|113601.8|113551.8|1
1735788510000|2025-01-02 03:28:30|113604.7|113554.7|113604.7|113554.7|113604.8|113554.8|113604.6|113554.6|4
1735788520000|2025-01-02 03:28:40|113604.9|113554.9|113596|113546|113604.9|113554.9|113595.1|113545.1|19
1735788540000|2025-01-02 03:29:00|113596.9|113546.9|113595.9|113545.9|113596.9|113546.9|113595.9|113545.9|2
1735788550000|2025-01-02 03:29:10|113596.3|113546.3|113598.5|113548.5|113598.5|113548.5|113596.3|113546.3|5
1735788560000|2025-01-02 03:29:20|113599|113549|113598.9|113548.9|113599|113549|113598.7|113548.7|3
1735788570000|2025-01-02 03:29:30|113599.3|113549.3|113599.6|113549.6|113602.1|113552.1|113599.3|113549.3|8
1735788580000|2025-01-02 03:29:40|113599.4|113549.4|113599.6|113549.6|113601.9|113551.9|113599.4|113549.4|5
1735788590000|2025-01-02 03:29:50|113604.3|113554.3|113601.1|113551.1|113606.3|113556.3|113600.9|113550.9|7
1735788600000|2025-01-02 03:30:00|113599.9|113549.9|113601.3|113551.3|113601.4|113551.4|113599.9|113549.9|5
1735788610000|2025-01-02 03:30:10|113600.2|113550.2|113598.3|113548.3|113600.2|113550.2|113598.1|113548.1|5
1735788620000|2025-01-02 03:30:20|113598.6|113548.6|113599.6|113549.6|113599.6|113549.6|113598.6|113548.6|3
1735788630000|2025-01-02 03:30:30|113599.5|113549.5|113599.6|113549.6|113601.9|113551.9|113599.4|113549.4|5
1735788640000|2025-01-02 03:30:40|113597.2|113547.2|113590.4|113540.4|113597.2|113547.2|113590.4|113540.4|11
1735788650000|2025-01-02 03:30:50|113590.5|113540.5|113591.8|113541.8|113593.2|113543.2|113590.2|113540.2|5
1735788660000|2025-01-02 03:31:00|113591.1|113541.1|113590.3|113540.3|113591.1|113541.1|113590.3|113540.3|3
1735788670000|2025-01-02 03:31:10|113592.9|113542.9|113593.4|113543.4|113598.6|113548.6|113592.9|113542.9|12
1735788680000|2025-01-02 03:31:20|113591.8|113541.8|113593.6|113543.6|113598.4|113548.4|113591.8|113541.8|11
1735788690000|2025-01-02 03:31:30|113599.8|113549.8|113596.7|113546.7|113600.2|113550.2|113596.7|113546.7|4
1735788710000|2025-01-02 03:31:50|113599.1|113549.1|113598.5|113548.5|113599.9|113549.9|113597.7|113547.7|9
1735788720000|2025-01-02 03:32:00|113599|113549|113599.5|113549.5|113599.5|113549.5|113598.4|113548.4|4
1735788730000|2025-01-02 03:32:10|113599.6|113549.6|113599.6|113549.6|113599.6|113549.6|113599.6|113549.6|1
1735788740000|2025-01-02 03:32:20|113598.6|113548.6|113598.4|113548.4|113598.6|113548.6|113598.4|113548.4|2
1735788750000|2025-01-02 03:32:30|113598.5|113548.5|113598.4|113548.4|113598.5|113548.5|113598.4|113548.4|2
1735788760000|2025-01-02 03:32:40|113597.6|113547.6|113597.6|113547.6|113597.6|113547.6|113597.6|113547.6|1
1735788770000|2025-01-02 03:32:50|113597.5|113547.5|113598.7|113548.7|113598.7|113548.7|113597.5|113547.5|2
1735788780000|2025-01-02 03:33:00|113599.5|113549.5|113600|113550|113600.2|113550.2|113599.5|113549.5|4
1735788790000|2025-01-02 03:33:10|113599.6|113549.6|113567.3|113517.3|113599.6|113549.6|113567.1|113517.1|20
1735788800000|2025-01-02 03:33:20|113567.7|113517.7|113564.5|113514.5|113567.7|113517.7|113564.5|113514.5|6
1735788810000|2025-01-02 03:33:30|113564.6|113514.6|113559.5|113509.5|113566.1|113516.1|113557|113507|25
1735788820000|2025-01-02 03:33:40|113557.1|113507.1|113554.1|113504.1|113557.3|113507.3|113553.9|113503.9|8
1735788830000|2025-01-02 03:33:50|113552.2|113502.2|113539.1|113489.1|113552.2|113502.2|113539.1|113489.1|27
1735788840000|2025-01-02 03:34:00|113537.3|113487.3|113538.8|113488.8|113545.7|113495.7|113537.3|113487.3|11
1735788850000|2025-01-02 03:34:10|113542.1|113492.1|113539.8|113489.8|113543.8|113493.8|113538.9|113488.9|18
1735788860000|2025-01-02 03:34:20|113539.4|113489.4|113540.4|113490.4|113540.9|113490.9|113538.8|113488.8|6
1735788870000|2025-01-02 03:34:30|113539.8|113489.8|113543.1|113493.1|113545.8|113495.8|113539|113489|6
1735788880000|2025-01-02 03:34:40|113541.3|113491.3|113542.3|113492.3|113548.2|113498.2|113538.9|113488.9|14
1735788890000|2025-01-02 03:34:50|113540.9|113490.9|113542.4|113492.4|113542.5|113492.5|113540.9|113490.9|5
1735788900000|2025-01-02 03:35:00|113542.5|113492.5|113543.5|113493.5|113543.5|113493.5|113542.5|113492.5|4
1735788910000|2025-01-02 03:35:10|113544.9|113494.9|113546.4|113496.4|113546.7|113496.7|113543.4|113493.4|6
1735788920000|2025-01-02 03:35:20|113546.6|113496.6|113544.8|113494.8|113546.6|113496.6|113544.8|113494.8|6
1735788930000|2025-01-02 03:35:30|113544.5|113494.5|113544.5|113494.5|113544.7|113494.7|113544.5|113494.5|3
1735788940000|2025-01-02 03:35:40|113544.6|113494.6|113539.2|113489.2|113544.6|113494.6|113537|113487|14
1735788950000|2025-01-02 03:35:50|113539.3|113489.3|113537.2|113487.2|113539.5|113489.5|113537|113487|11
1735788960000|2025-01-02 03:36:00|113539|113489|113541.9|113491.9|113546|113496|113536.3|113486.3|10
1735788970000|2025-01-02 03:36:10|113541.8|113491.8|113541.7|113491.7|113541.8|113491.8|113541.7|113491.7|2
1735788980000|2025-01-02 03:36:20|113541.8|113491.8|113541.8|113491.8|113541.8|113491.8|113541.8|113491.8|1
1735788990000|2025-01-02 03:36:30|113541.7|113491.7|113541.7|113491.7|113541.7|113491.7|113541.7|113491.7|1
1735789000000|2025-01-02 03:36:40|113541.4|113491.4|113541.1|113491.1|113541.5|113491.5|113535|113485|10
1735789010000|2025-01-02 03:36:50|113541|113491|113564.4|113514.4|113564.4|113514.4|113539.1|113489.1|19
1735789020000|2025-01-02 03:37:00|113563.8|113513.8|113567.9|113517.9|113569.1|113519.1|113563.6|113513.6|9
1735789030000|2025-01-02 03:37:10|113569.5|113519.5|113567.4|113517.4|113569.5|113519.5|113567.4|113517.4|6
1735789040000|2025-01-02 03:37:20|113567.5|113517.5|113570|113520|113570|113520|113567.4|113517.4|4
1735789050000|2025-01-02 03:37:30|113569.8|113519.8|113571.4|113521.4|113574.1|113524.1|113568.6|113518.6|7
1735789060000|2025-01-02 03:37:40|113570.4|113520.4|113575.4|113525.4|113575.4|113525.4|113570.4|113520.4|3
1735789070000|2025-01-02 03:37:50|113574|113524|113572.8|113522.8|113574|113524|113572.8|113522.8|4
1735789080000|2025-01-02 03:38:00|113570.7|113520.7|113569.8|113519.8|113570.8|113520.8|113569.8|113519.8|5
1735789090000|2025-01-02 03:38:10|113569.9|113519.9|113576.4|113526.4|113578.3|113528.3|113569.9|113519.9|8
1735789100000|2025-01-02 03:38:20|113575.8|113525.8|113575.8|113525.8|113575.8|113525.8|113575.8|113525.8|1
1735789110000|2025-01-02 03:38:30|113575.9|113525.9|113575.9|113525.9|113575.9|113525.9|113575.9|113525.9|1
1735789120000|2025-01-02 03:38:40|113575.8|113525.8|113572.7|113522.7|113577|113527|113572.7|113522.7|7
1735789130000|2025-01-02 03:38:50|113571.5|113521.5|113570.8|113520.8|113571.5|113521.5|113570.8|113520.8|2
1735789140000|2025-01-02 03:39:00|113572.6|113522.6|113575.7|113525.7|113584.6|113534.6|113572.6|113522.6|8
1735789150000|2025-01-02 03:39:10|113575.5|113525.5|113576.1|113526.1|113576.9|113526.9|113575.5|113525.5|3
1735789160000|2025-01-02 03:39:20|113576.9|113526.9|113575.6|113525.6|113576.9|113526.9|113574.6|113524.6|7
1735789170000|2025-01-02 03:39:30|113574.7|113524.7|113573.3|113523.3|113575.8|113525.8|113573.2|113523.2|8
1735789180000|2025-01-02 03:39:40|113573.2|113523.2|113576.5|113526.5|113577.5|113527.5|113573.2|113523.2|5
1735789190000|2025-01-02 03:39:50|113575.4|113525.4|113574.4|113524.4|113575.8|113525.8|113574.4|113524.4|5
1735789200000|2025-01-02 03:40:00|113574.6|113524.6|113573.6|113523.6|113574.6|113524.6|113571.8|113521.8|7
1735789210000|2025-01-02 03:40:10|113574.3|113524.3|113574.3|113524.3|113574.3|113524.3|113573.6|113523.6|3
1735789220000|2025-01-02 03:40:20|113576.3|113526.3|113579.7|113529.7|113581.2|113531.2|113576.3|113526.3|6
1735789230000|2025-01-02 03:40:30|113579.9|113529.9|113581.4|113531.4|113581.4|113531.4|113579.8|113529.8|7
1735789240000|2025-01-02 03:40:40|113579.7|113529.7|113579.8|113529.8|113588.8|113538.8|113577.8|113527.8|11
1735789250000|2025-01-02 03:40:50|113580.2|113530.2|113579.5|113529.5|113580.4|113530.4|113579.3|113529.3|6
1735789260000|2025-01-02 03:41:00|113579.3|113529.3|113579.9|113529.9|113580.1|113530.1|113576.3|113526.3|8
1735789270000|2025-01-02 03:41:10|113580|113530|113579.9|113529.9|113580|113530|113579.1|113529.1|4
1735789280000|2025-01-02 03:41:20|113580.9|113530.9|113581.1|113531.1|113581.4|113531.4|113578.9|113528.9|5
1735789290000|2025-01-02 03:41:30|113580.8|113530.8|113579.1|113529.1|113580.8|113530.8|113579.1|113529.1|4
1735789300000|2025-01-02 03:41:40|113577.5|113527.5|113576.1|113526.1|113577.5|113527.5|113575.3|113525.3|4
1735789310000|2025-01-02 03:41:50|113579.1|113529.1|113576.4|113526.4|113579.4|113529.4|113576.4|113526.4|8
1735789320000|2025-01-02 03:42:00|113579.1|113529.1|113578.7|113528.7|113580.9|113530.9|113578.7|113528.7|4
1735789330000|2025-01-02 03:42:10|113578.4|113528.4|113576.7|113526.7|113578.4|113528.4|113574.4|113524.4|13
1735789340000|2025-01-02 03:42:20|113577.4|113527.4|113573.6|113523.6|113577.4|113527.4|113570.1|113520.1|10
1735789350000|2025-01-02 03:42:30|113573.7|113523.7|113573.6|113523.6|113573.7|113523.7|113573.6|113523.6|4
1735789360000|2025-01-02 03:42:40|113576|113526|113576.8|113526.8|113578.5|113528.5|113575.4|113525.4|4
1735789370000|2025-01-02 03:42:50|113576.9|113526.9|113577.9|113527.9|113578.9|113528.9|113576.9|113526.9|5
1735789380000|2025-01-02 03:43:00|113580.5|113530.5|113584.4|113534.4|113587.2|113537.2|113580.5|113530.5|10
1735789390000|2025-01-02 03:43:10|113584.3|113534.3|113584.4|113534.4|113586.8|113536.8|113584.3|113534.3|4
1735789400000|2025-01-02 03:43:20|113585.2|113535.2|113586.3|113536.3|113586.3|113536.3|113585.2|113535.2|3
1735789410000|2025-01-02 03:43:30|113585.5|113535.5|113584.8|113534.8|113585.5|113535.5|113584.7|113534.7|3
1735789420000|2025-01-02 03:43:40|113585.3|113535.3|113585.6|113535.6|113585.8|113535.8|113585.3|113535.3|4
1735789430000|2025-01-02 03:43:50|113585.2|113535.2|113585.8|113535.8|113585.8|113535.8|113585.2|113535.2|2
1735789440000|2025-01-02 03:44:00|113585.1|113535.1|113585|113535|113585.1|113535.1|113585|113535|2
1735789450000|2025-01-02 03:44:10|113585.6|113535.6|113587.5|113537.5|113587.5|113537.5|113585.6|113535.6|2
1735789460000|2025-01-02 03:44:20|113587.2|113537.2|113584.4|113534.4|113587.2|113537.2|113584.4|113534.4|3
1735789470000|2025-01-02 03:44:30|113583.4|113533.4|113580.2|113530.2|113583.4|113533.4|113579.4|113529.4|7
1735789480000|2025-01-02 03:44:40|113580.1|113530.1|113580.1|113530.1|113580.1|113530.1|113580.1|113530.1|1
1735789490000|2025-01-02 03:44:50|113578.7|113528.7|113578.4|113528.4|113578.7|113528.7|113578.4|113528.4|4
1735789500000|2025-01-02 03:45:00|113578.3|113528.3|113576.4|113526.4|113578.3|113528.3|113576.4|113526.4|2
1735789520000|2025-01-02 03:45:20|113575.2|113525.2|113574.2|113524.2|113575.2|113525.2|113572.3|113522.3|8
1735789550000|2025-01-02 03:45:50|113574.6|113524.6|113574.6|113524.6|113574.6|113524.6|113574.6|113524.6|1
1735789560000|2025-01-02 03:46:00|113574.7|113524.7|113570.9|113520.9|113574.7|113524.7|113567|113517|6
1735789570000|2025-01-02 03:46:10|113569.8|113519.8|113565.6|113515.6|113572.7|113522.7|113564.3|113514.3|12
1735789580000|2025-01-02 03:46:20|113565.9|113515.9|113568.2|113518.2|113568.2|113518.2|113562.8|113512.8|6
1735789590000|2025-01-02 03:46:30|113564.7|113514.7|113571.3|113521.3|113571.5|113521.5|113564.7|113514.7|5
1735789600000|2025-01-02 03:46:40|113571.4|113521.4|113571.4|113521.4|113571.4|113521.4|113571.4|113521.4|1
1735789610000|2025-01-02 03:46:50|113571.3|113521.3|113571.6|113521.6|113571.6|113521.6|113571.3|113521.3|3
1735789620000|2025-01-02 03:47:00|113571.5|113521.5|113571.4|113521.4|113571.5|113521.5|113571.4|113521.4|2
1735789630000|2025-01-02 03:47:10|113571.5|113521.5|113571.5|113521.5|113571.5|113521.5|113571.5|113521.5|1
1735789640000|2025-01-02 03:47:20|113572.7|113522.7|113574|113524|113574|113524|113572.7|113522.7|4
1735789650000|2025-01-02 03:47:30|113574.2|113524.2|113575.5|113525.5|113575.5|113525.5|113574.2|113524.2|3
1735789660000|2025-01-02 03:47:40|113575.2|113525.2|113575.5|113525.5|113575.5|113525.5|113575|113525|4
1735789670000|2025-01-02 03:47:50|113576.1|113526.1|113576.9|113526.9|113576.9|113526.9|113576.1|113526.1|4
1735789680000|2025-01-02 03:48:00|113579|113529|113581.1|113531.1|113582.6|113532.6|113579|113529|7
1735789690000|2025-01-02 03:48:10|113579.8|113529.8|113580.4|113530.4|113580.4|113530.4|113578.6|113528.6|6
1735789700000|2025-01-02 03:48:20|113580.5|113530.5|113575.5|113525.5|113580.5|113530.5|113575.5|113525.5|5
1735789710000|2025-01-02 03:48:30|113573.7|113523.7|113574.6|113524.6|113574.6|113524.6|113573.7|113523.7|4
1735789720000|2025-01-02 03:48:40|113575.4|113525.4|113572.7|113522.7|113576.6|113526.6|113572|113522|8
1735789730000|2025-01-02 03:48:50|113575.9|113525.9|113572.7|113522.7|113575.9|113525.9|113572.7|113522.7|4
1735789740000|2025-01-02 03:49:00|113574.9|113524.9|113578.9|113528.9|113579.7|113529.7|113574.9|113524.9|7
1735789750000|2025-01-02 03:49:10|113579|113529|113579.3|113529.3|113581.3|113531.3|113578.9|113528.9|6
1735789760000|2025-01-02 03:49:20|113577.6|113527.6|113579.8|113529.8|113579.8|113529.8|113574.6|113524.6|6
1735789770000|2025-01-02 03:49:30|113580|113530|113580|113530|113583|113533|113580|113530|8
1735789780000|2025-01-02 03:49:40|113579.4|113529.4|113584.6|113534.6|113586.3|113536.3|113579.4|113529.4|10
1735789790000|2025-01-02 03:49:50|113587.4|113537.4|113599.7|113549.7|113601.1|113551.1|113584.2|113534.2|10
1735789810000|2025-01-02 03:50:10|113599.6|113549.6|113599.8|113549.8|113602.1|113552.1|113598.7|113548.7|7
1735789820000|2025-01-02 03:50:20|113600.9|113550.9|113600.9|113550.9|113600.9|113550.9|113600.9|113550.9|1
1735789830000|2025-01-02 03:50:30|113600.8|113550.8|113601.5|113551.5|113601.5|113551.5|113600.8|113550.8|2
1735789840000|2025-01-02 03:50:40|113601.8|113551.8|113601.6|113551.6|113601.8|113551.8|113601.6|113551.6|2
1735789850000|2025-01-02 03:50:50|113602.4|113552.4|113606.5|113556.5|113606.5|113556.5|113602.4|113552.4|7
1735789860000|2025-01-02 03:51:00|113604.3|113554.3|113600.3|113550.3|113604.3|113554.3|113600.3|113550.3|7
1735789870000|2025-01-02 03:51:10|113601.9|113551.9|113603.5|113553.5|113604.7|113554.7|113601.9|113551.9|4
1735789880000|2025-01-02 03:51:20|113604.1|113554.1|113613.9|113563.9|113619.4|113569.4|113604.1|113554.1|11
1735789890000|2025-01-02 03:51:30|113614.9|113564.9|113621|113571|113621.7|113571.7|113611.6|113561.6|12
1735789900000|2025-01-02 03:51:40|113619.7|113569.7|113618.5|113568.5|113621.2|113571.2|113618.5|113568.5|4
1735789910000|2025-01-02 03:51:50|113618.1|113568.1|113616.5|113566.5|113618.1|113568.1|113616.5|113566.5|5
1735789920000|2025-01-02 03:52:00|113616.6|113566.6|113616.5|113566.5|113616.6|113566.6|113616.5|113566.5|2
1735789930000|2025-01-02 03:52:10|113618.9|113568.9|113618.9|113568.9|113618.9|113568.9|113618.9|113568.9|1
1735789950000|2025-01-02 03:52:30|113618.8|113568.8|113627.4|113577.4|113630.5|113580.5|113618.8|113568.8|8
1735789960000|2025-01-02 03:52:40|113624.6|113574.6|113620.1|113570.1|113624.6|113574.6|113619.7|113569.7|5
1735789970000|2025-01-02 03:52:50|113620.2|113570.2|113624.6|113574.6|113624.6|113574.6|113619.7|113569.7|8
1735789980000|2025-01-02 03:53:00|113622.7|113572.7|113621.2|113571.2|113624.7|113574.7|113618.2|113568.2|10
1735789990000|2025-01-02 03:53:10|113621.4|113571.4|113621.2|113571.2|113621.4|113571.4|113621.2|113571.2|2
1735790010000|2025-01-02 03:53:30|113620.5|113570.5|113608.4|113558.4|113620.5|113570.5|113608.4|113558.4|18
1735790020000|2025-01-02 03:53:40|113608.2|113558.2|113607.7|113557.7|113609.4|113559.4|113606.5|113556.5|6
1735790030000|2025-01-02 03:53:50|113607.3|113557.3|113607.3|113557.3|113607.6|113557.6|113607.3|113557.3|3
1735790040000|2025-01-02 03:54:00|113606.8|113556.8|113609.1|113559.1|113609.1|113559.1|113606.8|113556.8|4
1735790050000|2025-01-02 03:54:10|113609.4|113559.4|113609.7|113559.7|113609.7|113559.7|113609.4|113559.4|2
1735790060000|2025-01-02 03:54:20|113609.4|113559.4|113609.4|113559.4|113609.4|113559.4|113609.4|113559.4|1
1735790070000|2025-01-02 03:54:30|113607.3|113557.3|113600.5|113550.5|113607.3|113557.3|113598.2|113548.2|14
1735790080000|2025-01-02 03:54:40|113601.1|113551.1|113603|113553|113603|113553|113599.1|113549.1|14
1735790090000|2025-01-02 03:54:50|113603.2|113553.2|113600.3|113550.3|113603.2|113553.2|113598.6|113548.6|7
1735790100000|2025-01-02 03:55:00|113599.5|113549.5|113600.1|113550.1|113600.4|113550.4|113598.5|113548.5|7
1735790110000|2025-01-02 03:55:10|113602.1|113552.1|113604.6|113554.6|113605.9|113555.9|113602|113552|7
1735790120000|2025-01-02 03:55:20|113601.9|113551.9|113600.7|113550.7|113604.4|113554.4|113598.4|113548.4|10
1735790130000|2025-01-02 03:55:30|113597.5|113547.5|113596.3|113546.3|113599.4|113549.4|113596.3|113546.3|7
1735790140000|2025-01-02 03:55:40|113595.7|113545.7|113597.3|113547.3|113597.3|113547.3|113595.7|113545.7|4
1735790150000|2025-01-02 03:55:50|113597.5|113547.5|113598.4|113548.4|113598.4|113548.4|113597.5|113547.5|2
1735790160000|2025-01-02 03:56:00|113601.7|113551.7|113601.7|113551.7|113601.7|113551.7|113601.7|113551.7|1
1735790170000|2025-01-02 03:56:10|113601.6|113551.6|113602.5|113552.5|113602.5|113552.5|113601.6|113551.6|2
1735790180000|2025-01-02 03:56:20|113602.4|113552.4|113599.2|113549.2|113602.6|113552.6|113599.2|113549.2|4
1735790190000|2025-01-02 03:56:30|113599.1|113549.1|113599.2|113549.2|113599.2|113549.2|113599.1|113549.1|2
1735790200000|2025-01-02 03:56:40|113603.9|113553.9|113605.5|113555.5|113607.1|113557.1|113603.9|113553.9|7
1735790210000|2025-01-02 03:56:50|113603.3|113553.3|113603.3|113553.3|113603.3|113553.3|113603.3|113553.3|1
1735790220000|2025-01-02 03:57:00|113603.1|113553.1|113603.1|113553.1|113603.1|113553.1|113603.1|113553.1|1
1735790230000|2025-01-02 03:57:10|113605|113555|113604.7|113554.7|113605|113555|113604.7|113554.7|2
1735790240000|2025-01-02 03:57:20|113604.6|113554.6|113604.7|113554.7|113604.7|113554.7|113604.6|113554.6|2
1735790250000|2025-01-02 03:57:30|113604.5|113554.5|113602.1|113552.1|113604.5|113554.5|113602.1|113552.1|2
1735790260000|2025-01-02 03:57:40|113601.9|113551.9|113602.1|113552.1|113602.1|113552.1|113601.9|113551.9|2
1735790270000|2025-01-02 03:57:50|113602.2|113552.2|113593.6|113543.6|113602.2|113552.2|113592|113542|7
1735790280000|2025-01-02 03:58:00|113593.3|113543.3|113593.3|113543.3|113593.3|113543.3|113593.3|113543.3|1
1735790290000|2025-01-02 03:58:10|113594.2|113544.2|113595|113545|113595|113545|113590.8|113540.8|6
1735790300000|2025-01-02 03:58:20|113597.4|113547.4|113597.4|113547.4|113597.4|113547.4|113597.4|113547.4|1
1735790310000|2025-01-02 03:58:30|113597.5|113547.5|113597.6|113547.6|113601.6|113551.6|113597.4|113547.4|8
1735790330000|2025-01-02 03:58:50|113596.5|113546.5|113595.2|113545.2|113596.5|113546.5|113595.2|113545.2|3
1735790340000|2025-01-02 03:59:00|113594.7|113544.7|113595.9|113545.9|113595.9|113545.9|113594.2|113544.2|3
1735790360000|2025-01-02 03:59:20|113596.3|113546.3|113593.7|113543.7|113596.9|113546.9|113593.7|113543.7|3
1735790370000|2025-01-02 03:59:30|113593.8|113543.8|113594.3|113544.3|113594.6|113544.6|113593.7|113543.7|6
1735790380000|2025-01-02 03:59:40|113594.4|113544.4|113594.4|113544.4|113594.4|113544.4|113594.3|113544.3|3
1735790390000|2025-01-02 03:59:50|113594.3|113544.3|113597.8|113547.8|113597.8|113547.8|113594.3|113544.3|3
1735790400000|2025-01-02 04:00:00|113597.4|113547.4|113596.9|113546.9|113597.4|113547.4|113596.9|113546.9|2
1735790410000|2025-01-02 04:00:10|113597.1|113547.1|113596.8|113546.8|113597.1|113547.1|113596.8|113546.8|3
1735790420000|2025-01-02 04:00:20|113593|113543|113593|113543|113593|113543|113593|113543|1
1735790430000|2025-01-02 04:00:30|113591.8|113541.8|113586.3|113536.3|113591.8|113541.8|113584.1|113534.1|10
1735790440000|2025-01-02 04:00:40|113583.7|113533.7|113582.9|113532.9|113583.7|113533.7|113581.7|113531.7|5
1735790450000|2025-01-02 04:00:50|113583.2|113533.2|113583|113533|113583.2|113533.2|113583|113533|2
1735790460000|2025-01-02 04:01:00|113583.1|113533.1|113583|113533|113583.1|113533.1|113583|113533|2
1735790470000|2025-01-02 04:01:10|113582.7|113532.7|113581.8|113531.8|113582.7|113532.7|113580.8|113530.8|4
1735790480000|2025-01-02 04:01:20|113581.6|113531.6|113581.8|113531.8|113581.8|113531.8|113581.6|113531.6|2
1735790490000|2025-01-02 04:01:30|113582.1|113532.1|113582.2|113532.2|113582.2|113532.2|113582.1|113532.1|2
1735790500000|2025-01-02 04:01:40|113580.6|113530.6|113580.7|113530.7|113580.9|113530.9|113580.6|113530.6|5
1735790510000|2025-01-02 04:01:50|113580.6|113530.6|113580.7|113530.7|113580.7|113530.7|113580.6|113530.6|2
1735790520000|2025-01-02 04:02:00|113580.6|113530.6|113572.3|113522.3|113580.6|113530.6|113570.8|113520.8|8
1735790530000|2025-01-02 04:02:10|113570.6|113520.6|113570.8|113520.8|113572|113522|113570.6|113520.6|5
1735790540000|2025-01-02 04:02:20|113570.9|113520.9|113554.9|113504.9|113570.9|113520.9|113553.5|113503.5|15
1735790550000|2025-01-02 04:02:30|113555.1|113505.1|113555|113505|113559.6|113509.6|113555|113505|6
1735790560000|2025-01-02 04:02:40|113559.4|113509.4|113558.8|113508.8|113559.4|113509.4|113555|113505|11
1735790570000|2025-01-02 04:02:50|113555|113505|113559.3|113509.3|113563.3|113513.3|113555|113505|10
1735790580000|2025-01-02 04:03:00|113563.1|113513.1|113557.3|113507.3|113563.1|113513.1|113557.3|113507.3|7
1735790590000|2025-01-02 04:03:10|113561.1|113511.1|113556.9|113506.9|113561.9|113511.9|113556.9|113506.9|10
1735790600000|2025-01-02 04:03:20|113557.8|113507.8|113560.7|113510.7|113560.7|113510.7|113557.3|113507.3|6
1735790610000|2025-01-02 04:03:30|113556.4|113506.4|113560.6|113510.6|113560.9|113510.9|113556.4|113506.4|5
1735790630000|2025-01-02 04:03:50|113560.5|113510.5|113561.3|113511.3|113563.8|113513.8|113558.8|113508.8|7
1735790640000|2025-01-02 04:04:00|113561.7|113511.7|113565.3|113515.3|113565.3|113515.3|113561.7|113511.7|4
1735790650000|2025-01-02 04:04:10|113565.4|113515.4|113565.3|113515.3|113565.5|113515.5|113565.3|113515.3|3
1735790660000|2025-01-02 04:04:20|113565.4|113515.4|113565.3|113515.3|113565.4|113515.4|113565.3|113515.3|2
1735790670000|2025-01-02 04:04:30|113564.6|113514.6|113561.9|113511.9|113564.6|113514.6|113561.9|113511.9|4
1735790680000|2025-01-02 04:04:40|113562.3|113512.3|113562.6|113512.6|113564.3|113514.3|113562.3|113512.3|5
1735790690000|2025-01-02 04:04:50|113562.5|113512.5|113563.7|113513.7|113563.8|113513.8|113562.5|113512.5|4
1735790700000|2025-01-02 04:05:00|113564.5|113514.5|113563.5|113513.5|113566.9|113516.9|113563.3|113513.3|11
1735790710000|2025-01-02 04:05:10|113563.6|113513.6|113563.6|113513.6|113563.7|113513.7|113563.6|113513.6|3
1735790720000|2025-01-02 04:05:20|113563.8|113513.8|113569|113519|113569|113519|113563.8|113513.8|6
1735790730000|2025-01-02 04:05:30|113568.1|113518.1|113568.3|113518.3|113568.4|113518.4|113567.5|113517.5|4
1735790740000|2025-01-02 04:05:40|113567.5|113517.5|113567.5|113517.5|113567.5|113517.5|113567.5|113517.5|1
1735790750000|2025-01-02 04:05:50|113567.9|113517.9|113568.5|113518.5|113569.1|113519.1|113567.9|113517.9|4
1735790760000|2025-01-02 04:06:00|113566.7|113516.7|113565.9|113515.9|113566.7|113516.7|113565.9|113515.9|3
1735790770000|2025-01-02 04:06:10|113565.7|113515.7|113565.9|113515.9|113565.9|113515.9|113565.7|113515.7|2
1735790780000|2025-01-02 04:06:20|113566.2|113516.2|113566.2|113516.2|113567.6|113517.6|113566.1|113516.1|6
1735790790000|2025-01-02 04:06:30|113565.6|113515.6|113565.5|113515.5|113565.6|113515.6|113565.5|113515.5|2
1735790800000|2025-01-02 04:06:40|113565|113515|113557.2|113507.2|113565|113515|113555|113505|10
1735790810000|2025-01-02 04:06:50|113557.5|113507.5|113558.3|113508.3|113558.3|113508.3|113557.5|113507.5|3
1735790830000|2025-01-02 04:07:10|113558.8|113508.8|113558.8|113508.8|113561.9|113511.9|113558.8|113508.8|4
1735790840000|2025-01-02 04:07:20|113557.9|113507.9|113558.2|113508.2|113558.2|113508.2|113557.8|113507.8|4
1735790850000|2025-01-02 04:07:30|113557.9|113507.9|113557.9|113507.9|113557.9|113507.9|113557.9|113507.9|1
1735790860000|2025-01-02 04:07:40|113557.1|113507.1|113556.4|113506.4|113557.1|113507.1|113556.4|113506.4|3
1735790870000|2025-01-02 04:07:50|113556.5|113506.5|113556.5|113506.5|113556.5|113506.5|113556.5|113506.5|1
1735790880000|2025-01-02 04:08:00|113554.6|113504.6|113562.9|113512.9|113562.9|113512.9|113547.4|113497.4|7
1735790890000|2025-01-02 04:08:10|113562.8|113512.8|113562.5|113512.5|113563.5|113513.5|113562.5|113512.5|8
1735790900000|2025-01-02 04:08:20|113562.6|113512.6|113563.1|113513.1|113563.1|113513.1|113562.6|113512.6|2
1735790910000|2025-01-02 04:08:30|113564.2|113514.2|113564.2|113514.2|113564.2|113514.2|113563.5|113513.5|5
1735790920000|2025-01-02 04:08:40|113559.5|113509.5|113561.1|113511.1|113561.2|113511.2|113559.5|113509.5|7
1735790930000|2025-01-02 04:08:50|113561|113511|113559.6|113509.6|113561|113511|113559.6|113509.6|2
1735790940000|2025-01-02 04:09:00|113558.8|113508.8|113560.3|113510.3|113560.3|113510.3|113558.8|113508.8|4
1735790950000|2025-01-02 04:09:10|113561.3|113511.3|113560.7|113510.7|113562.4|113512.4|113559.9|113509.9|6
1735790960000|2025-01-02 04:09:20|113561.7|113511.7|113562.8|113512.8|113564|113514|113561.7|113511.7|6
1735790970000|2025-01-02 04:09:30|113562.3|113512.3|113553.4|113503.4|113562.3|113512.3|113553.4|113503.4|9
1735790980000|2025-01-02 04:09:40|113554.4|113504.4|113556|113506|113556.3|113506.3|113554.3|113504.3|6
1735790990000|2025-01-02 04:09:50|113556.4|113506.4|113556|113506|113556.4|113506.4|113556|113506|2
1735791000000|2025-01-02 04:10:00|113556.4|113506.4|113558.3|113508.3|113558.3|113508.3|113554.4|113504.4|6
1735791010000|2025-01-02 04:10:10|113559.1|113509.1|113559.8|113509.8|113562.5|113512.5|113557.9|113507.9|6
1735791020000|2025-01-02 04:10:20|113559.9|113509.9|113560.1|113510.1|113560.1|113510.1|113559.9|113509.9|3
1735791030000|2025-01-02 04:10:30|113560.2|113510.2|113561.1|113511.1|113561.1|113511.1|113560.1|113510.1|3
1735791040000|2025-01-02 04:10:40|113561.2|113511.2|113561.3|113511.3|113561.3|113511.3|113561.2|113511.2|2
1735791050000|2025-01-02 04:10:50|113561|113511|113561.7|113511.7|113561.7|113511.7|113561|113511|2
1735791060000|2025-01-02 04:11:00|113561.6|113511.6|113557.3|113507.3|113561.7|113511.7|113557.3|113507.3|6
1735791070000|2025-01-02 04:11:10|113556.9|113506.9|113560.1|113510.1|113560.1|113510.1|113556.9|113506.9|3
1735791080000|2025-01-02 04:11:20|113558.6|113508.6|113558|113508|113558.6|113508.6|113558|113508|4
1735791090000|2025-01-02 04:11:30|113558.3|113508.3|113561|113511|113561|113511|113558|113508|5
1735791100000|2025-01-02 04:11:40|113561.1|113511.1|113561|113511|113561.2|113511.2|113561|113511|4
1735791110000|2025-01-02 04:11:50|113559.5|113509.5|113559.6|113509.6|113559.6|113509.6|113559.5|113509.5|2
1735791120000|2025-01-02 04:12:00|113558.5|113508.5|113558.9|113508.9|113559|113509|113558.3|113508.3|6
1735791130000|2025-01-02 04:12:10|113559.6|113509.6|113559.6|113509.6|113559.7|113509.7|113559.6|113509.6|3
1735791140000|2025-01-02 04:12:20|113559.4|113509.4|113561.1|113511.1|113561.1|113511.1|113558.7|113508.7|6
1735791160000|2025-01-02 04:12:40|113559.5|113509.5|113557.3|113507.3|113559.5|113509.5|113556.3|113506.3|3
1735791170000|2025-01-02 04:12:50|113558.2|113508.2|113558.8|113508.8|113561.8|113511.8|113558.2|113508.2|4
1735791180000|2025-01-02 04:13:00|113558.1|113508.1|113558.2|113508.2|113558.2|113508.2|113556.4|113506.4|4
1735791190000|2025-01-02 04:13:10|113558.8|113508.8|113559.5|113509.5|113559.6|113509.6|113558.8|113508.8|4
1735791200000|2025-01-02 04:13:20|113559.9|113509.9|113565.3|113515.3|113566.2|113516.2|113559.9|113509.9|6
1735791210000|2025-01-02 04:13:30|113565.1|113515.1|113564.7|113514.7|113565.3|113515.3|113562.3|113512.3|5
1735791220000|2025-01-02 04:13:40|113567.7|113517.7|113563.7|113513.7|113567.7|113517.7|113563.7|113513.7|4
1735791230000|2025-01-02 04:13:50|113563.6|113513.6|113564.2|113514.2|113564.2|113514.2|113563.6|113513.6|4
1735791240000|2025-01-02 04:14:00|113564|113514|113563.7|113513.7|113564|113514|113563.7|113513.7|2
1735791250000|2025-01-02 04:14:10|113563.3|113513.3|113564.9|113514.9|113564.9|113514.9|113563.3|113513.3|2
1735791260000|2025-01-02 04:14:20|113551.7|113501.7|113551.7|113501.7|113551.7|113501.7|113551.7|113501.7|1
1735791270000|2025-01-02 04:14:30|113555.3|113505.3|113563.9|113513.9|113565.5|113515.5|113555.3|113505.3|16
1735791280000|2025-01-02 04:14:40|113564|113514|113563.4|113513.4|113564|113514|113563.4|113513.4|4
1735791290000|2025-01-02 04:14:50|113563.6|113513.6|113563.4|113513.4|113564.1|113514.1|113563.4|113513.4|3
1735791300000|2025-01-02 04:15:00|113563.9|113513.9|113569.8|113519.8|113571.7|113521.7|113563.9|113513.9|5
1735791310000|2025-01-02 04:15:10|113569.6|113519.6|113571|113521|113571|113521|113569.6|113519.6|4
1735791320000|2025-01-02 04:15:20|113569.9|113519.9|113569.3|113519.3|113569.9|113519.9|113569.3|113519.3|4
1735791330000|2025-01-02 04:15:30|113569.2|113519.2|113572.8|113522.8|113572.8|113522.8|113568.9|113518.9|10
1735791340000|2025-01-02 04:15:40|113572.7|113522.7|113571.4|113521.4|113572.7|113522.7|113571.4|113521.4|2
1735791350000|2025-01-02 04:15:50|113566.5|113516.5|113565.3|113515.3|113566.5|113516.5|113565.3|113515.3|2
1735791360000|2025-01-02 04:16:00|113564.6|113514.6|113565.2|113515.2|113565.2|113515.2|113564.5|113514.5|3
1735791370000|2025-01-02 04:16:10|113565.3|113515.3|113568.3|113518.3|113569.6|113519.6|113563.9|113513.9|8
1735791380000|2025-01-02 04:16:20|113569.8|113519.8|113571.3|113521.3|113575.5|113525.5|113569.8|113519.8|4
1735791400000|2025-01-02 04:16:40|113571.4|113521.4|113571.3|113521.3|113571.4|113521.4|113571.3|113521.3|2
1735791410000|2025-01-02 04:16:50|113571.4|113521.4|113556|113506|113571.4|113521.4|113551.9|113501.9|14
1735791420000|2025-01-02 04:17:00|113556.1|113506.1|113561.5|113511.5|113562.6|113512.6|113556.1|113506.1|8
1735791430000|2025-01-02 04:17:10|113561.6|113511.6|113561.6|113511.6|113561.6|113511.6|113561.4|113511.4|4
1735791440000|2025-01-02 04:17:20|113561.7|113511.7|113566.7|113516.7|113566.7|113516.7|113561.5|113511.5|4
1735791450000|2025-01-02 04:17:30|113566.8|113516.8|113569.8|113519.8|113569.9|113519.9|113564.3|113514.3|7
1735791460000|2025-01-02 04:17:40|113569.9|113519.9|113570.6|113520.6|113570.6|113520.6|113569.6|113519.6|6
1735791470000|2025-01-02 04:17:50|113570.5|113520.5|113570.1|113520.1|113570.5|113520.5|113569.5|113519.5|3
1735791480000|2025-01-02 04:18:00|113570.2|113520.2|113572.6|113522.6|113572.6|113522.6|113570.2|113520.2|4
1735791490000|2025-01-02 04:18:10|113573|113523|113570.9|113520.9|113573|113523|113570.9|113520.9|3
1735791510000|2025-01-02 04:18:30|113571|113521|113570.7|113520.7|113571|113521|113570.7|113520.7|3
1735791520000|2025-01-02 04:18:40|113570.8|113520.8|113569.2|113519.2|113571.8|113521.8|113569.1|113519.1|7
1735791530000|2025-01-02 04:18:50|113569.9|113519.9|113570.9|113520.9|113570.9|113520.9|113569.9|113519.9|3
1735791540000|2025-01-02 04:19:00|113572.4|113522.4|113573.2|113523.2|113574|113524|113572.4|113522.4|8
1735791550000|2025-01-02 04:19:10|113573.1|113523.1|113571|113521|113573.2|113523.2|113571|113521|4
1735791570000|2025-01-02 04:19:30|113570.9|113520.9|113570.9|113520.9|113570.9|113520.9|113570.9|113520.9|1
1735791580000|2025-01-02 04:19:40|113572.1|113522.1|113567.8|113517.8|113572.1|113522.1|113566.6|113516.6|6
1735791590000|2025-01-02 04:19:50|113568.2|113518.2|113568.1|113518.1|113568.2|113518.2|113568.1|113518.1|2
1735791600000|2025-01-02 04:20:00|113568.2|113518.2|113568.2|113518.2|113568.2|113518.2|113568.2|113518.2|1
1735791610000|2025-01-02 04:20:10|113568|113518|113574.8|113524.8|113576.2|113526.2|113567.9|113517.9|10
1735791620000|2025-01-02 04:20:20|113574.9|113524.9|113572.5|113522.5|113574.9|113524.9|113571.8|113521.8|9
1735791630000|2025-01-02 04:20:30|113572.7|113522.7|113575.2|113525.2|113575.2|113525.2|113572.4|113522.4|4
1735791640000|2025-01-02 04:20:40|113573.5|113523.5|113574.5|113524.5|113574.5|113524.5|113573.3|113523.3|6
1735791650000|2025-01-02 04:20:50|113574.8|113524.8|113576|113526|113576|113526|113574.8|113524.8|2
1735791660000|2025-01-02 04:21:00|113576.5|113526.5|113581.2|113531.2|113581.5|113531.5|113576.5|113526.5|6
1735791680000|2025-01-02 04:21:20|113579.8|113529.8|113583.3|113533.3|113584.6|113534.6|113579.8|113529.8|8
1735791690000|2025-01-02 04:21:30|113583.2|113533.2|113583.1|113533.1|113583.2|113533.2|113583.1|113533.1|2
1735791700000|2025-01-02 04:21:40|113583.3|113533.3|113592|113542|113592|113542|113583.3|113533.3|2
1735791710000|2025-01-02 04:21:50|113591.7|113541.7|113592.3|113542.3|113594.6|113544.6|113591.1|113541.1|10
1735791720000|2025-01-02 04:22:00|113591.6|113541.6|113590.1|113540.1|113591.6|113541.6|113590.1|113540.1|3
1735791730000|2025-01-02 04:22:10|113588.8|113538.8|113588.2|113538.2|113588.8|113538.8|113588.2|113538.2|2
1735791740000|2025-01-02 04:22:20|113587.6|113537.6|113581.4|113531.4|113587.6|113537.6|113581.4|113531.4|5
1735791750000|2025-01-02 04:22:30|113583.1|113533.1|113588.2|113538.2|113588.2|113538.2|113583.1|113533.1|3
1735791760000|2025-01-02 04:22:40|113588.3|113538.3|113589.2|113539.2|113589.2|113539.2|113588.2|113538.2|3
1735791770000|2025-01-02 04:22:50|113589.5|113539.5|113591|113541|113591.8|113541.8|113589.5|113539.5|5
1735791780000|2025-01-02 04:23:00|113591.2|113541.2|113587.6|113537.6|113594.6|113544.6|113586.9|113536.9|7
1735791790000|2025-01-02 04:23:10|113588|113538|113583.6|113533.6|113588|113538|113582.9|113532.9|7
1735791800000|2025-01-02 04:23:20|113583|113533|113583|113533|113583|113533|113581|113531|5
1735791810000|2025-01-02 04:23:30|113581.5|113531.5|113583.9|113533.9|113584.1|113534.1|113581.5|113531.5|6
1735791820000|2025-01-02 04:23:40|113583.8|113533.8|113583.7|113533.7|113583.8|113533.8|113583.7|113533.7|2
1735791830000|2025-01-02 04:23:50|113583.8|113533.8|113583.8|113533.8|113583.8|113533.8|113583.8|113533.8|1
1735791840000|2025-01-02 04:24:00|113586.6|113536.6|113586.8|113536.8|113586.9|113536.9|113586.6|113536.6|4
1735791850000|2025-01-02 04:24:10|113588|113538|113588.2|113538.2|113589.1|113539.1|113586.9|113536.9|4
1735791860000|2025-01-02 04:24:20|113588.1|113538.1|113588.3|113538.3|113588.3|113538.3|113588.1|113538.1|2
1735791870000|2025-01-02 04:24:30|113588.8|113538.8|113588.1|113538.1|113588.8|113538.8|113588.1|113538.1|3
1735791880000|2025-01-02 04:24:40|113588.5|113538.5|113591.5|113541.5|113591.5|113541.5|113588.1|113538.1|5
1735791890000|2025-01-02 04:24:50|113591.8|113541.8|113591.8|113541.8|113591.8|113541.8|113591.8|113541.8|1
1735791900000|2025-01-02 04:25:00|113592|113542|113595.4|113545.4|113595.4|113545.4|113592|113542|5
1735791910000|2025-01-02 04:25:10|113592.2|113542.2|113593.1|113543.1|113593.1|113543.1|113592|113542|6
1735791920000|2025-01-02 04:25:20|113594.5|113544.5|113592.2|113542.2|113594.5|113544.5|113590.8|113540.8|9
1735791930000|2025-01-02 04:25:30|113592.3|113542.3|113593.8|113543.8|113593.8|113543.8|113591.7|113541.7|4
1735791940000|2025-01-02 04:25:40|113592.3|113542.3|113590.4|113540.4|113594|113544|113590.4|113540.4|6
1735791950000|2025-01-02 04:25:50|113590.9|113540.9|113591.6|113541.6|113591.6|113541.6|113590.9|113540.9|3
1735791960000|2025-01-02 04:26:00|113591.7|113541.7|113591.5|113541.5|113591.7|113541.7|113589.4|113539.4|6
1735791970000|2025-01-02 04:26:10|113596.6|113546.6|113591.8|113541.8|113596.9|113546.9|113590.8|113540.8|7
1735791980000|2025-01-02 04:26:20|113592|113542|113591.8|113541.8|113592|113542|113591.6|113541.6|4
1735791990000|2025-01-02 04:26:30|113591.9|113541.9|113593.5|113543.5|113593.5|113543.5|113591.8|113541.8|6
1735792000000|2025-01-02 04:26:40|113593.6|113543.6|113596.4|113546.4|113596.4|113546.4|113593.6|113543.6|5
1735792010000|2025-01-02 04:26:50|113597|113547|113597|113547|113597|113547|113597|113547|1
1735792020000|2025-01-02 04:27:00|113595.3|113545.3|113591.6|113541.6|113595.3|113545.3|113589.7|113539.7|9
1735792030000|2025-01-02 04:27:10|113592.1|113542.1|113596.7|113546.7|113596.8|113546.8|113592.1|113542.1|6
1735792050000|2025-01-02 04:27:30|113596.6|113546.6|113596.3|113546.3|113596.6|113546.6|113596.3|113546.3|3
1735792060000|2025-01-02 04:27:40|113596.5|113546.5|113596|113546|113601.7|113551.7|113595.4|113545.4|14
1735792090000|2025-01-02 04:28:10|113596.7|113546.7|113596.7|113546.7|113596.7|113546.7|113596.7|113546.7|1
1735792110000|2025-01-02 04:28:30|113596.9|113546.9|113597.1|113547.1|113599.7|113549.7|113596.9|113546.9|7
1735792120000|2025-01-02 04:28:40|113596.5|113546.5|113595.4|113545.4|113596.6|113546.6|113595.4|113545.4|3
1735792130000|2025-01-02 04:28:50|113596.8|113546.8|113599.9|113549.9|113600.1|113550.1|113596.8|113546.8|15
1735792140000|2025-01-02 04:29:00|113596.7|113546.7|113595.2|113545.2|113597.5|113547.5|113595.2|113545.2|11
1735792150000|2025-01-02 04:29:10|113595.1|113545.1|113595|113545|113595.1|113545.1|113595|113545|2
1735792170000|2025-01-02 04:29:30|113595.1|113545.1|113599.6|113549.6|113599.6|113549.6|113595.1|113545.1|6
1735792180000|2025-01-02 04:29:40|113598.6|113548.6|113598.8|113548.8|113598.8|113548.8|113598.6|113548.6|3
1735792190000|2025-01-02 04:29:50|113599|113549|113598.8|113548.8|113599.1|113549.1|113598.8|113548.8|4
1735792200000|2025-01-02 04:30:00|113598.7|113548.7|113601.6|113551.6|113601.6|113551.6|113595.3|113545.3|9
1735792210000|2025-01-02 04:30:10|113600.6|113550.6|113600.6|113550.6|113600.6|113550.6|113600.6|113550.6|1
1735792220000|2025-01-02 04:30:20|113598.7|113548.7|113596.3|113546.3|113598.7|113548.7|113596.1|113546.1|4
1735792230000|2025-01-02 04:30:30|113596.5|113546.5|113594.1|113544.1|113596.5|113546.5|113594.1|113544.1|3
1735792240000|2025-01-02 04:30:40|113594|113544|113593.9|113543.9|113594|113544|113593.9|113543.9|2
1735792250000|2025-01-02 04:30:50|113593.8|113543.8|113594|113544|113594|113544|113593.8|113543.8|2
1735792260000|2025-01-02 04:31:00|113593.9|113543.9|113595.5|113545.5|113595.5|113545.5|113590.7|113540.7|7
1735792270000|2025-01-02 04:31:10|113596.1|113546.1|113596.6|113546.6|113596.6|113546.6|113596.1|113546.1|2
1735792280000|2025-01-02 04:31:20|113597.4|113547.4|113597.2|113547.2|113598.2|113548.2|113597|113547|6
1735792290000|2025-01-02 04:31:30|113595.8|113545.8|113596.5|113546.5|113596.5|113546.5|113595.8|113545.8|2
1735792300000|2025-01-02 04:31:40|113596.6|113546.6|113597.2|113547.2|113597.2|113547.2|113596.6|113546.6|3
1735792310000|2025-01-02 04:31:50|113596|113546|113597.3|113547.3|113597.3|113547.3|113596|113546|5
1735792320000|2025-01-02 04:32:00|113598.8|113548.8|113604.5|113554.5|113605.5|113555.5|113598.8|113548.8|8
1735792330000|2025-01-02 04:32:10|113602|113552|113608.6|113558.6|113609.2|113559.2|113602|113552|9
1735792340000|2025-01-02 04:32:20|113610.1|113560.1|113608.4|113558.4|113612.3|113562.3|113608.4|113558.4|6
1735792350000|2025-01-02 04:32:30|113608.8|113558.8|113607.7|113557.7|113609|113559|113607|113557|6
1735792360000|2025-01-02 04:32:40|113608.9|113558.9|113607.4|113557.4|113609.7|113559.7|113603.8|113553.8|10
1735792370000|2025-01-02 04:32:50|113607.2|113557.2|113607.5|113557.5|113608.1|113558.1|113604.8|113554.8|8
1735792380000|2025-01-02 04:33:00|113606.7|113556.7|113605.8|113555.8|113606.7|113556.7|113605.8|113555.8|2
1735792390000|2025-01-02 04:33:10|113605.9|113555.9|113604.2|113554.2|113606|113556|113604.2|113554.2|5
1735792400000|2025-01-02 04:33:20|113605|113555|113605.2|113555.2|113605.3|113555.3|113605|113555|3
1735792410000|2025-01-02 04:33:30|113605.4|113555.4|113608.8|113558.8|113608.8|113558.8|113605.4|113555.4|2
1735792420000|2025-01-02 04:33:40|113609.9|113559.9|113617.1|113567.1|113618.2|113568.2|113609.9|113559.9|11
1735792430000|2025-01-02 04:33:50|113617.3|113567.3|113619.3|113569.3|113622|113572|113617.3|113567.3|3
1735792440000|2025-01-02 04:34:00|113618.5|113568.5|113619.5|113569.5|113620.9|113570.9|113618.2|113568.2|7
1735792450000|2025-01-02 04:34:10|113621|113571|113624.5|113574.5|113624.5|113574.5|113617.5|113567.5|7
1735792460000|2025-01-02 04:34:20|113625.1|113575.1|113632|113582|113632|113582|113625.1|113575.1|10
1735792470000|2025-01-02 04:34:30|113632.5|113582.5|113632.5|113582.5|113632.6|113582.6|113631.9|113581.9|4
1735792480000|2025-01-02 04:34:40|113631.1|113581.1|113630.2|113580.2|113631.1|113581.1|113628|113578|5
1735792490000|2025-01-02 04:34:50|113629.7|113579.7|113626.5|113576.5|113629.7|113579.7|113626.5|113576.5|6
1735792500000|2025-01-02 04:35:00|113626|113576|113625.4|113575.4|113626|113576|113625.4|113575.4|2
1735792510000|2025-01-02 04:35:10|113625.3|113575.3|113627.8|113577.8|113627.8|113577.8|113625.3|113575.3|3
1735792520000|2025-01-02 04:35:20|113627.9|113577.9|113628.1|113578.1|113628.1|113578.1|113627.9|113577.9|2
1735792530000|2025-01-02 04:35:30|113628|113578|113627.9|113577.9|113628|113578|113627.9|113577.9|2
1735792540000|2025-01-02 04:35:40|113623.9|113573.9|113623.9|113573.9|113623.9|113573.9|113623.9|113573.9|1
1735792550000|2025-01-02 04:35:50|113627.9|113577.9|113627.9|113577.9|113627.9|113577.9|113627.9|113577.9|1
1735792560000|2025-01-02 04:36:00|113628.2|113578.2|113629.4|113579.4|113629.4|113579.4|113627|113577|4
1735792570000|2025-01-02 04:36:10|113628.8|113578.8|113628.3|113578.3|113628.8|113578.8|113628.3|113578.3|2
1735792580000|2025-01-02 04:36:20|113628.2|113578.2|113627.5|113577.5|113628.2|113578.2|113626.3|113576.3|3
1735792590000|2025-01-02 04:36:30|113627.8|113577.8|113627.8|113577.8|113627.8|113577.8|113627.8|113577.8|1
1735792610000|2025-01-02 04:36:50|113625.5|113575.5|113625.5|113575.5|113625.5|113575.5|113625.5|113575.5|1
1735792620000|2025-01-02 04:37:00|113625.6|113575.6|113626.8|113576.8|113626.8|113576.8|113625.6|113575.6|2
1735792630000|2025-01-02 04:37:10|113627.9|113577.9|113628.4|113578.4|113628.4|113578.4|113627.9|113577.9|2
1735792640000|2025-01-02 04:37:20|113627.2|113577.2|113624.6|113574.6|113627.2|113577.2|113624.6|113574.6|4
1735792650000|2025-01-02 04:37:30|113624.8|113574.8|113631.6|113581.6|113635.5|113585.5|113624.8|113574.8|8
1735792660000|2025-01-02 04:37:40|113631.8|113581.8|113631.5|113581.5|113631.8|113581.8|113631.4|113581.4|4
1735792670000|2025-01-02 04:37:50|113632.2|113582.2|113632.2|113582.2|113632.2|113582.2|113632.1|113582.1|3
1735792680000|2025-01-02 04:38:00|113632.4|113582.4|113632.3|113582.3|113632.4|113582.4|113632.3|113582.3|2
1735792690000|2025-01-02 04:38:10|113630.9|113580.9|113630.5|113580.5|113631|113581|113630.5|113580.5|4
1735792710000|2025-01-02 04:38:30|113630.4|113580.4|113629.3|113579.3|113631.9|113581.9|113629.1|113579.1|7
1735792720000|2025-01-02 04:38:40|113629.9|113579.9|113636.4|113586.4|113637.7|113587.7|113629.9|113579.9|10
1735792730000|2025-01-02 04:38:50|113638.1|113588.1|113634.9|113584.9|113639.4|113589.4|113633.3|113583.3|7
1735792740000|2025-01-02 04:39:00|113634.5|113584.5|113634.5|113584.5|113634.5|113584.5|113633.8|113583.8|4
1735792750000|2025-01-02 04:39:10|113634.6|113584.6|113638.7|113588.7|113638.7|113588.7|113634.6|113584.6|5
1735792760000|2025-01-02 04:39:20|113638.6|113588.6|113638.2|113588.2|113638.8|113588.8|113638.2|113588.2|3
1735792770000|2025-01-02 04:39:30|113638.4|113588.4|113638.4|113588.4|113638.4|113588.4|113638.4|113588.4|1
1735792780000|2025-01-02 04:39:40|113638.5|113588.5|113638.5|113588.5|113638.5|113588.5|113638.5|113588.5|1
1735792790000|2025-01-02 04:39:50|113638.7|113588.7|113638.3|113588.3|113638.7|113588.7|113635.2|113585.2|5
1735792800000|2025-01-02 04:40:00|113637.1|113587.1|113639.3|113589.3|113640|113590|113637.1|113587.1|5
1735792810000|2025-01-02 04:40:10|113639.4|113589.4|113637.3|113587.3|113639.4|113589.4|113637.3|113587.3|2
1735792820000|2025-01-02 04:40:20|113636.9|113586.9|113635.6|113585.6|113636.9|113586.9|113635.6|113585.6|2
1735792830000|2025-01-02 04:40:30|113635.7|113585.7|113635.7|113585.7|113635.7|113585.7|113635.7|113585.7|1
1735792840000|2025-01-02 04:40:40|113635.6|113585.6|113637.2|113587.2|113637.2|113587.2|113635.6|113585.6|6
1735792850000|2025-01-02 04:40:50|113637.7|113587.7|113647.3|113597.3|113647.4|113597.4|113637.7|113587.7|11
1735792860000|2025-01-02 04:41:00|113647.7|113597.7|113640.5|113590.5|113647.7|113597.7|113637.2|113587.2|7
1735792870000|2025-01-02 04:41:10|113640.6|113590.6|113640.8|113590.8|113640.8|113590.8|113640.5|113590.5|6
1735792880000|2025-01-02 04:41:20|113640.7|113590.7|113640.6|113590.6|113640.9|113590.9|113640.6|113590.6|4
1735792890000|2025-01-02 04:41:30|113642.6|113592.6|113645.4|113595.4|113645.8|113595.8|113642.2|113592.2|8
1735792900000|2025-01-02 04:41:40|113644.6|113594.6|113646.5|113596.5|113646.5|113596.5|113643.1|113593.1|4
1735792910000|2025-01-02 04:41:50|113645.7|113595.7|113645.4|113595.4|113645.7|113595.7|113645.4|113595.4|3
1735792920000|2025-01-02 04:42:00|113643.7|113593.7|113640.2|113590.2|113643.7|113593.7|113640.2|113590.2|5
1735792930000|2025-01-02 04:42:10|113640.3|113590.3|113639.7|113589.7|113640.3|113590.3|113639.7|113589.7|5
1735792940000|2025-01-02 04:42:20|113639.8|113589.8|113637.6|113587.6|113639.8|113589.8|113637.6|113587.6|5
1735792950000|2025-01-02 04:42:30|113637|113587|113637.4|113587.4|113637.4|113587.4|113637|113587|3
1735792960000|2025-01-02 04:42:40|113637.5|113587.5|113637.4|113587.4|113637.5|113587.5|113637.4|113587.4|2
1735792970000|2025-01-02 04:42:50|113638.2|113588.2|113639.8|113589.8|113641.3|113591.3|113638.2|113588.2|6
1735792980000|2025-01-02 04:43:00|113640.6|113590.6|113641.6|113591.6|113641.6|113591.6|113640.6|113590.6|2
1735792990000|2025-01-02 04:43:10|113641.4|113591.4|113640.4|113590.4|113641.4|113591.4|113639.7|113589.7|5
1735793010000|2025-01-02 04:43:30|113640.8|113590.8|113640|113590|113641.1|113591.1|113640|113590|5
1735793020000|2025-01-02 04:43:40|113642.8|113592.8|113646.1|113596.1|113646.1|113596.1|113642.8|113592.8|5
1735793030000|2025-01-02 04:43:50|113646.2|113596.2|113646.3|113596.3|113646.3|113596.3|113646.2|113596.2|2
1735793040000|2025-01-02 04:44:00|113646.7|113596.7|113642.9|113592.9|113647.1|113597.1|113640.6|113590.6|7
1735793050000|2025-01-02 04:44:10|113642.7|113592.7|113643|113593|113643|113593|113642.4|113592.4|4
1735793060000|2025-01-02 04:44:20|113644.8|113594.8|113646.5|113596.5|113646.5|113596.5|113643.1|113593.1|9
1735793070000|2025-01-02 04:44:30|113647.1|113597.1|113647.1|113597.1|113647.1|113597.1|113647|113597|3
1735793090000|2025-01-02 04:44:50|113647.2|113597.2|113643.1|113593.1|113647.3|113597.3|113642|113592|7
1735793100000|2025-01-02 04:45:00|113642.7|113592.7|113642.2|113592.2|113642.7|113592.7|113641.9|113591.9|3
1735793110000|2025-01-02 04:45:10|113642.4|113592.4|113645.4|113595.4|113645.6|113595.6|113642.4|113592.4|6
1735793120000|2025-01-02 04:45:20|113645.7|113595.7|113645.7|113595.7|113645.7|113595.7|113645.7|113595.7|1
1735793130000|2025-01-02 04:45:30|113645.6|113595.6|113645.8|113595.8|113645.8|113595.8|113645.6|113595.6|2
1735793140000|2025-01-02 04:45:40|113646.6|113596.6|113646.1|113596.1|113646.9|113596.9|113646.1|113596.1|5
1735793150000|2025-01-02 04:45:50|113646.4|113596.4|113643.4|113593.4|113646.4|113596.4|113643.4|113593.4|3
1735793160000|2025-01-02 04:46:00|113643.3|113593.3|113643.4|113593.4|113643.4|113593.4|113643.3|113593.3|2
1735793170000|2025-01-02 04:46:10|113644.8|113594.8|113644.7|113594.7|113644.8|113594.8|113644.7|113594.7|2
1735793180000|2025-01-02 04:46:20|113644.8|113594.8|113646|113596|113646.6|113596.6|113644.8|113594.8|4
1735793190000|2025-01-02 04:46:30|113646.7|113596.7|113639.6|113589.6|113646.7|113596.7|113632.3|113582.3|8
1735793200000|2025-01-02 04:46:40|113640.3|113590.3|113640.3|113590.3|113640.3|113590.3|113640|113590|3
1735793210000|2025-01-02 04:46:50|113640.2|113590.2|113640.1|113590.1|113640.3|113590.3|113640.1|113590.1|3
1735793220000|2025-01-02 04:47:00|113640|113590|113639|113589|113640.3|113590.3|113639|113589|5
1735793230000|2025-01-02 04:47:10|113639.4|113589.4|113639.7|113589.7|113639.7|113589.7|113639.4|113589.4|4
1735793240000|2025-01-02 04:47:20|113639.4|113589.4|113638.9|113588.9|113639.4|113589.4|113638.9|113588.9|2
1735793250000|2025-01-02 04:47:30|113639.3|113589.3|113631.2|113581.2|113643.6|113593.6|113631.2|113581.2|12
1735793260000|2025-01-02 04:47:40|113632.6|113582.6|113630.9|113580.9|113632.6|113582.6|113630.9|113580.9|5
1735793270000|2025-01-02 04:47:50|113630.8|113580.8|113630.6|113580.6|113630.8|113580.8|113630.6|113580.6|2
1735793280000|2025-01-02 04:48:00|113629|113579|113629.2|113579.2|113629.2|113579.2|113627.7|113577.7|3
1735793290000|2025-01-02 04:48:10|113629.1|113579.1|113629.4|113579.4|113631.2|113581.2|113625.8|113575.8|11
1735793300000|2025-01-02 04:48:20|113630.7|113580.7|113630.2|113580.2|113630.7|113580.7|113630.2|113580.2|4
1735793320000|2025-01-02 04:48:40|113627.1|113577.1|113630.4|113580.4|113630.4|113580.4|113627.1|113577.1|6
1735793340000|2025-01-02 04:49:00|113628.7|113578.7|113627.2|113577.2|113629.9|113579.9|113627.2|113577.2|5
1735793350000|2025-01-02 04:49:10|113629.2|113579.2|113629.9|113579.9|113629.9|113579.9|113627.2|113577.2|3
1735793360000|2025-01-02 04:49:20|113629.8|113579.8|113625.4|113575.4|113629.8|113579.8|113623.6|113573.6|11
1735793370000|2025-01-02 04:49:30|113626.6|113576.6|113626.8|113576.8|113626.8|113576.8|113626.6|113576.6|2
1735793390000|2025-01-02 04:49:50|113625.5|113575.5|113625.6|113575.6|113625.6|113575.6|113624.9|113574.9|4
1735793400000|2025-01-02 04:50:00|113622.6|113572.6|113620.9|113570.9|113625|113575|113620.9|113570.9|8
1735793410000|2025-01-02 04:50:10|113620.2|113570.2|113618.2|113568.2|113620.2|113570.2|113618|113568|6
1735793420000|2025-01-02 04:50:20|113618.1|113568.1|113612|113562|113618.1|113568.1|113612|113562|9
1735793430000|2025-01-02 04:50:30|113614.8|113564.8|113612.3|113562.3|113614.8|113564.8|113609.8|113559.8|9
1735793440000|2025-01-02 04:50:40|113612.5|113562.5|113613.7|113563.7|113614.5|113564.5|113612.5|113562.5|3
1735793450000|2025-01-02 04:50:50|113614.9|113564.9|113619.2|113569.2|113620.6|113570.6|113614.9|113564.9|11
1735793460000|2025-01-02 04:51:00|113618.9|113568.9|113617.9|113567.9|113618.9|113568.9|113616.3|113566.3|9
1735793470000|2025-01-02 04:51:10|113617.7|113567.7|113618.8|113568.8|113620.8|113570.8|113617.2|113567.2|6
1735793480000|2025-01-02 04:51:20|113618.4|113568.4|113617.5|113567.5|113618.4|113568.4|113617.5|113567.5|3
1735793490000|2025-01-02 04:51:30|113617.4|113567.4|113614.9|113564.9|113617.4|113567.4|113614.9|113564.9|4
1735793500000|2025-01-02 04:51:40|113615|113565|113615.2|113565.2|113615.2|113565.2|113615|113565|2
1735793510000|2025-01-02 04:51:50|113615|113565|113611|113561|113616.6|113566.6|113611|113561|6
1735793520000|2025-01-02 04:52:00|113609.3|113559.3|113613.3|113563.3|113614.4|113564.4|113608.2|113558.2|11
1735793530000|2025-01-02 04:52:10|113613.8|113563.8|113614.6|113564.6|113615.8|113565.8|113613.8|113563.8|5
1735793540000|2025-01-02 04:52:20|113614.7|113564.7|113615.9|113565.9|113615.9|113565.9|113614.4|113564.4|4
1735793550000|2025-01-02 04:52:30|113616.6|113566.6|113620.8|113570.8|113621.4|113571.4|113616.5|113566.5|8
1735793560000|2025-01-02 04:52:40|113620.4|113570.4|113622.8|113572.8|113622.8|113572.8|113620.4|113570.4|4
1735793570000|2025-01-02 04:52:50|113624.8|113574.8|113619.4|113569.4|113626.2|113576.2|113619.4|113569.4|13
1735793580000|2025-01-02 04:53:00|113621.4|113571.4|113619.2|113569.2|113621.4|113571.4|113619.2|113569.2|4
1735793590000|2025-01-02 04:53:10|113619.4|113569.4|113619.2|113569.2|113619.4|113569.4|113619.2|113569.2|3
1735793600000|2025-01-02 04:53:20|113619.3|113569.3|113620.4|113570.4|113624.4|113574.4|113619.1|113569.1|19
1735793610000|2025-01-02 04:53:30|113620.1|113570.1|113619.4|113569.4|113620.1|113570.1|113619.4|113569.4|2
1735793630000|2025-01-02 04:53:50|113622|113572|113618.9|113568.9|113624.9|113574.9|113618.9|113568.9|10
1735793640000|2025-01-02 04:54:00|113625.7|113575.7|113621.2|113571.2|113625.7|113575.7|113618.2|113568.2|29
1735793650000|2025-01-02 04:54:10|113618.2|113568.2|113618.2|113568.2|113623.4|113573.4|113618.2|113568.2|31
1735793660000|2025-01-02 04:54:20|113617.6|113567.6|113615.1|113565.1|113617.9|113567.9|113614.1|113564.1|9
1735793670000|2025-01-02 04:54:30|113614.9|113564.9|113619.3|113569.3|113620.9|113570.9|113614.1|113564.1|35
1735793680000|2025-01-02 04:54:40|113617.3|113567.3|113616|113566|113618.1|113568.1|113614.3|113564.3|7
1735793690000|2025-01-02 04:54:50|113616.2|113566.2|113614.3|113564.3|113618|113568|113614.3|113564.3|8
1735793700000|2025-01-02 04:55:00|113615.9|113565.9|113613.6|113563.6|113617.5|113567.5|113613.6|113563.6|19
1735793710000|2025-01-02 04:55:10|113615.2|113565.2|113609.7|113559.7|113615.2|113565.2|113604.1|113554.1|50
1735793720000|2025-01-02 04:55:20|113609.6|113559.6|113611.7|113561.7|113613.9|113563.9|113604.6|113554.6|56
1735793730000|2025-01-02 04:55:30|113611.1|113561.1|113609.5|113559.5|113613|113563|113603.9|113553.9|27
1735793740000|2025-01-02 04:55:40|113609.4|113559.4|113612.2|113562.2|113612.2|113562.2|113609.4|113559.4|4
1735793750000|2025-01-02 04:55:50|113613.2|113563.2|113615.9|113565.9|113616.9|113566.9|113608.8|113558.8|47
1735793760000|2025-01-02 04:56:00|113617.5|113567.5|113610.5|113560.5|113617.5|113567.5|113610.5|113560.5|22
1735793770000|2025-01-02 04:56:10|113612.4|113562.4|113615.5|113565.5|113617.9|113567.9|113612.4|113562.4|13
1735793780000|2025-01-02 04:56:20|113616.4|113566.4|113614.1|113564.1|113616.4|113566.4|113614.1|113564.1|4
1735793790000|2025-01-02 04:56:30|113615.2|113565.2|113613.6|113563.6|113615.3|113565.3|113613.6|113563.6|4
1735793800000|2025-01-02 04:56:40|113614.3|113564.3|113621.2|113571.2|113621.6|113571.6|113614.3|113564.3|9
1735793810000|2025-01-02 04:56:50|113621.3|113571.3|113620.3|113570.3|113622.8|113572.8|113618.3|113568.3|21
1735793820000|2025-01-02 04:57:00|113620|113570|113618.6|113568.6|113621.9|113571.9|113617.7|113567.7|9
1735793830000|2025-01-02 04:57:10|113618.8|113568.8|113619.9|113569.9|113619.9|113569.9|113618.4|113568.4|3
1735793840000|2025-01-02 04:57:20|113619.8|113569.8|113620|113570|113620|113570|113619.8|113569.8|2
1735793850000|2025-01-02 04:57:30|113619.8|113569.8|113619.9|113569.9|113619.9|113569.9|113619.8|113569.8|2
1735793860000|2025-01-02 04:57:40|113622.2|113572.2|113622.1|113572.1|113622.2|113572.2|113622.1|113572.1|2
1735793870000|2025-01-02 04:57:50|113619.6|113569.6|113623.5|113573.5|113623.5|113573.5|113619.6|113569.6|3
1735793880000|2025-01-02 04:58:00|113619.1|113569.1|113611.8|113561.8|113619.1|113569.1|113611|113561|11
1735793890000|2025-01-02 04:58:10|113611.9|113561.9|113610.8|113560.8|113611.9|113561.9|113610.8|113560.8|2
1735793900000|2025-01-02 04:58:20|113611|113561|113609.9|113559.9|113611.5|113561.5|113609.9|113559.9|4
1735793910000|2025-01-02 04:58:30|113609.7|113559.7|113611.1|113561.1|113611.1|113561.1|113608.7|113558.7|7
1735793920000|2025-01-02 04:58:40|113610.7|113560.7|113609.9|113559.9|113611.1|113561.1|113609.9|113559.9|5
1735793930000|2025-01-02 04:58:50|113609.5|113559.5|113610.8|113560.8|113611|113561|113609|113559|6
1735793940000|2025-01-02 04:59:00|113600.3|113550.3|113605.3|113555.3|113607.1|113557.1|113600.3|113550.3|20
1735793950000|2025-01-02 04:59:10|113603.5|113553.5|113605.1|113555.1|113605.1|113555.1|113602.8|113552.8|7
1735793960000|2025-01-02 04:59:20|113605|113555|113610|113560|113610|113560|113604|113554|11
1735793970000|2025-01-02 04:59:30|113610.2|113560.2|113611.3|113561.3|113611.3|113561.3|113609.3|113559.3|10
1735793980000|2025-01-02 04:59:40|113611.2|113561.2|113610.6|113560.6|113611.2|113561.2|113610.6|113560.6|2
1735793990000|2025-01-02 04:59:50|113610.7|113560.7|113613.5|113563.5|113613.5|113563.5|113610.6|113560.6|8
1735794000000|2025-01-02 05:00:00|113609.4|113559.4|113610.3|113560.3|113612.4|113562.4|113609.4|113559.4|7
1735794010000|2025-01-02 05:00:10|113613.2|113563.2|113611.3|113561.3|113613.2|113563.2|113609.3|113559.3|5
1735794020000|2025-01-02 05:00:20|113610.5|113560.5|113610.5|113560.5|113611.3|113561.3|113610.5|113560.5|3
1735794030000|2025-01-02 05:00:30|113609.6|113559.6|113613.6|113563.6|113614.2|113564.2|113609.6|113559.6|7
1735794040000|2025-01-02 05:00:40|113612.8|113562.8|113613.7|113563.7|113613.7|113563.7|113612.8|113562.8|2
1735794050000|2025-01-02 05:00:50|113612.8|113562.8|113612.9|113562.9|113612.9|113562.9|113611.8|113561.8|7
1735794060000|2025-01-02 05:01:00|113612.1|113562.1|113598.7|113548.7|113612.6|113562.6|113597.4|113547.4|12
1735794070000|2025-01-02 05:01:10|113599.4|113549.4|113599.1|113549.1|113600.9|113550.9|113597.6|113547.6|5
1735794080000|2025-01-02 05:01:20|113598.9|113548.9|113601.3|113551.3|113602.9|113552.9|113598.9|113548.9|10
1735794090000|2025-01-02 05:01:30|113601.8|113551.8|113601.8|113551.8|113601.8|113551.8|113601.8|113551.8|1
1735794100000|2025-01-02 05:01:40|113601.9|113551.9|113599|113549|113604.4|113554.4|113599|113549|7
1735794110000|2025-01-02 05:01:50|113599.4|113549.4|113601.8|113551.8|113601.8|113551.8|113599.4|113549.4|3
1735794120000|2025-01-02 05:02:00|113601.9|113551.9|113595.3|113545.3|113601.9|113551.9|113592.7|113542.7|13
1735794130000|2025-01-02 05:02:10|113595.9|113545.9|113592.4|113542.4|113595.9|113545.9|113590.9|113540.9|8
1735794140000|2025-01-02 05:02:20|113592.5|113542.5|113591.1|113541.1|113593|113543|113590.3|113540.3|5
1735794150000|2025-01-02 05:02:30|113590.4|113540.4|113594.4|113544.4|113595.2|113545.2|113590.4|113540.4|7
1735794160000|2025-01-02 05:02:40|113595.2|113545.2|113595.2|113545.2|113595.2|113545.2|113595.2|113545.2|1
1735794170000|2025-01-02 05:02:50|113596.7|113546.7|113597.4|113547.4|113597.4|113547.4|113595.9|113545.9|4
1735794180000|2025-01-02 05:03:00|113597.7|113547.7|113597.6|113547.6|113597.7|113547.7|113597.5|113547.5|3
1735794190000|2025-01-02 05:03:10|113597.4|113547.4|113597.5|113547.5|113597.6|113547.6|113597.4|113547.4|4
1735794200000|2025-01-02 05:03:20|113597.6|113547.6|113599.5|113549.5|113599.5|113549.5|113597.6|113547.6|2
1735794210000|2025-01-02 05:03:30|113600|113550|113597.6|113547.6|113600|113550|113596.4|113546.4|4
1735794220000|2025-01-02 05:03:40|113598|113548|113596.4|113546.4|113598|113548|113596.4|113546.4|2
1735794230000|2025-01-02 05:03:50|113596.7|113546.7|113597.9|113547.9|113599.5|113549.5|113596.7|113546.7|5
1735794240000|2025-01-02 05:04:00|113598|113548|113597.9|113547.9|113598.1|113548.1|113597.9|113547.9|3
1735794250000|2025-01-02 05:04:10|113597.8|113547.8|113597.8|113547.8|113597.8|113547.8|113597.8|113547.8|1
1735794260000|2025-01-02 05:04:20|113597.9|113547.9|113605.5|113555.5|113608.2|113558.2|113597.9|113547.9|9
1735794270000|2025-01-02 05:04:30|113605.7|113555.7|113605.7|113555.7|113605.9|113555.9|113605.7|113555.7|4
1735794280000|2025-01-02 05:04:40|113605.6|113555.6|113603.4|113553.4|113605.6|113555.6|113602.4|113552.4|5
1735794290000|2025-01-02 05:04:50|113603|113553|113604.6|113554.6|113605.6|113555.6|113602.6|113552.6|7
1735794300000|2025-01-02 05:05:00|113605.1|113555.1|113605.7|113555.7|113605.8|113555.8|113605.1|113555.1|4
1735794310000|2025-01-02 05:05:10|113605.6|113555.6|113605.5|113555.5|113605.6|113555.6|113605.5|113555.5|2
1735794320000|2025-01-02 05:05:20|113605.7|113555.7|113606.9|113556.9|113606.9|113556.9|113604.7|113554.7|6
1735794330000|2025-01-02 05:05:30|113606.6|113556.6|113606.6|113556.6|113606.6|113556.6|113606.6|113556.6|1
1735794340000|2025-01-02 05:05:40|113606.9|113556.9|113612.2|113562.2|113612.2|113562.2|113606.6|113556.6|4
1735794350000|2025-01-02 05:05:50|113612.4|113562.4|113612.3|113562.3|113612.6|113562.6|113612.3|113562.3|3
1735794360000|2025-01-02 05:06:00|113613.9|113563.9|113613.9|113563.9|113613.9|113563.9|113613.9|113563.9|1
1735794370000|2025-01-02 05:06:10|113612.4|113562.4|113611.3|113561.3|113612.4|113562.4|113611.3|113561.3|2
1735794380000|2025-01-02 05:06:20|113611.2|113561.2|113611.2|113561.2|113611.2|113561.2|113610.8|113560.8|5
1735794390000|2025-01-02 05:06:30|113610.7|113560.7|113610.7|113560.7|113610.7|113560.7|113610.7|113560.7|1
1735794400000|2025-01-02 05:06:40|113610.2|113560.2|113610.6|113560.6|113610.9|113560.9|113609.9|113559.9|8
1735794410000|2025-01-02 05:06:50|113610.5|113560.5|113610.6|113560.6|113610.6|113560.6|113610.5|113560.5|2
1735794420000|2025-01-02 05:07:00|113609.2|113559.2|113618.2|113568.2|113618.2|113568.2|113608.1|113558.1|13
1735794430000|2025-01-02 05:07:10|113619|113569|113598.3|113548.3|113620.3|113570.3|113593.4|113543.4|13
1735794440000|2025-01-02 05:07:20|113598.1|113548.1|113597.9|113547.9|113600.1|113550.1|113597.3|113547.3|9
1735794450000|2025-01-02 05:07:30|113598|113548|113599.5|113549.5|113599.5|113549.5|113598|113548|2
1735794460000|2025-01-02 05:07:40|113599.7|113549.7|113605.9|113555.9|113606.7|113556.7|113597.2|113547.2|38
1735794470000|2025-01-02 05:07:50|113605.8|113555.8|113606.4|113556.4|113607.7|113557.7|113604.6|113554.6|11
1735794480000|2025-01-02 05:08:00|113605|113555|113604.4|113554.4|113606.3|113556.3|113602.9|113552.9|12
1735794490000|2025-01-02 05:08:10|113605.9|113555.9|113607.4|113557.4|113607.7|113557.7|113602.8|113552.8|15
1735794500000|2025-01-02 05:08:20|113607.5|113557.5|113606.3|113556.3|113607.7|113557.7|113606.1|113556.1|7
1735794510000|2025-01-02 05:08:30|113603.9|113553.9|113607.8|113557.8|113610.8|113560.8|113603|113553|31
1735794520000|2025-01-02 05:08:40|113607.4|113557.4|113615.1|113565.1|113615.6|113565.6|113606.2|113556.2|26
1735794530000|2025-01-02 05:08:50|113613.5|113563.5|113615.5|113565.5|113615.5|113565.5|113610.7|113560.7|16
1735794540000|2025-01-02 05:09:00|113613.4|113563.4|113616.2|113566.2|113616.2|113566.2|113609.3|113559.3|13
1735794550000|2025-01-02 05:09:10|113614.2|113564.2|113627.1|113577.1|113630.7|113580.7|113614.2|113564.2|21
1735794560000|2025-01-02 05:09:20|113627.4|113577.4|113627.3|113577.3|113627.4|113577.4|113626.6|113576.6|6
1735794570000|2025-01-02 05:09:30|113627.8|113577.8|113628.3|113578.3|113628.3|113578.3|113627.8|113577.8|4
1735794580000|2025-01-02 05:09:40|113628.4|113578.4|113639.4|113589.4|113639.4|113589.4|113628.4|113578.4|6
1735794590000|2025-01-02 05:09:50|113637.5|113587.5|113634.5|113584.5|113637.5|113587.5|113634.5|113584.5|5
1735794600000|2025-01-02 05:10:00|113634.9|113584.9|113627.9|113577.9|113635.7|113585.7|113627.5|113577.5|9
1735794610000|2025-01-02 05:10:10|113626.3|113576.3|113622.7|113572.7|113626.4|113576.4|113622.7|113572.7|7
1735794620000|2025-01-02 05:10:20|113619.7|113569.7|113616.9|113566.9|113620.1|113570.1|113616.2|113566.2|14
1735794630000|2025-01-02 05:10:30|113617.7|113567.7|113617.6|113567.6|113617.7|113567.7|113617.6|113567.6|2
1735794640000|2025-01-02 05:10:40|113617.7|113567.7|113616.3|113566.3|113617.7|113567.7|113614.8|113564.8|16
1735794650000|2025-01-02 05:10:50|113616.7|113566.7|113616.7|113566.7|113616.7|113566.7|113616.5|113566.5|3
1735794660000|2025-01-02 05:11:00|113616.8|113566.8|113616.8|113566.8|113616.8|113566.8|113616.7|113566.7|3
1735794670000|2025-01-02 05:11:10|113613.3|113563.3|113608.2|113558.2|113614.8|113564.8|113608|113558|15
1735794680000|2025-01-02 05:11:20|113609.7|113559.7|113608|113558|113609.7|113559.7|113608|113558|3
1735794690000|2025-01-02 05:11:30|113608.7|113558.7|113608.7|113558.7|113608.7|113558.7|113608|113558|3
1735794700000|2025-01-02 05:11:40|113608.5|113558.5|113603.8|113553.8|113611.6|113561.6|113600.3|113550.3|22
1735794710000|2025-01-02 05:11:50|113607|113557|113608.2|113558.2|113608.2|113558.2|113600.5|113550.5|22
1735794720000|2025-01-02 05:12:00|113603.6|113553.6|113600.8|113550.8|113607.6|113557.6|113597.2|113547.2|21
1735794730000|2025-01-02 05:12:10|113603|113553|113601.9|113551.9|113605.7|113555.7|113600.9|113550.9|22
1735794740000|2025-01-02 05:12:20|113600.5|113550.5|113603.4|113553.4|113603.4|113553.4|113599|113549|22
1735794750000|2025-01-02 05:12:30|113601.9|113551.9|113602.2|113552.2|113602.2|113552.2|113600.6|113550.6|8
1735794760000|2025-01-02 05:12:40|113600.7|113550.7|113601.9|113551.9|113602.4|113552.4|113598.8|113548.8|23
1735794770000|2025-01-02 05:12:50|113602.1|113552.1|113593.5|113543.5|113602.3|113552.3|113591.5|113541.5|9
1735794780000|2025-01-02 05:13:00|113593.3|113543.3|113592.9|113542.9|113593.3|113543.3|113589.5|113539.5|6
1735794790000|2025-01-02 05:13:10|113592.8|113542.8|113592.9|113542.9|113592.9|113542.9|113592.8|113542.8|2
1735794800000|2025-01-02 05:13:20|113593|113543|113595.4|113545.4|113595.4|113545.4|113592.9|113542.9|5
1735794810000|2025-01-02 05:13:30|113595.6|113545.6|113598.2|113548.2|113599.2|113549.2|113595.6|113545.6|6
1735794820000|2025-01-02 05:13:40|113597.5|113547.5|113593.1|113543.1|113597.5|113547.5|113593.1|113543.1|10
1735794830000|2025-01-02 05:13:50|113591.6|113541.6|113593.4|113543.4|113595.1|113545.1|113591.6|113541.6|8
1735794840000|2025-01-02 05:14:00|113593.7|113543.7|113598.5|113548.5|113599.2|113549.2|113593.5|113543.5|18
1735794850000|2025-01-02 05:14:10|113597.7|113547.7|113597.6|113547.6|113599.2|113549.2|113597.5|113547.5|7
1735794860000|2025-01-02 05:14:20|113599.2|113549.2|113603.7|113553.7|113604.3|113554.3|113598.7|113548.7|7
1735794870000|2025-01-02 05:14:30|113603.8|113553.8|113606.2|113556.2|113607.5|113557.5|113603.7|113553.7|23
1735794880000|2025-01-02 05:14:40|113605.8|113555.8|113598.1|113548.1|113606.5|113556.5|113598.1|113548.1|11
1735794890000|2025-01-02 05:14:50|113598.6|113548.6|113603.8|113553.8|113603.8|113553.8|113598.6|113548.6|2
1735794900000|2025-01-02 05:15:00|113602|113552|113602.7|113552.7|113602.7|113552.7|113599.8|113549.8|7
1735794910000|2025-01-02 05:15:10|113603.1|113553.1|113603|113553|113603.2|113553.2|113599.7|113549.7|12
1735794920000|2025-01-02 05:15:20|113602.9|113552.9|113607|113557|113607.3|113557.3|113602.9|113552.9|10
1735794930000|2025-01-02 05:15:30|113604.2|113554.2|113609.4|113559.4|113609.4|113559.4|113604.2|113554.2|6
1735794940000|2025-01-02 05:15:40|113610.4|113560.4|113610.3|113560.3|113611.6|113561.6|113607.3|113557.3|9
1735794950000|2025-01-02 05:15:50|113610.4|113560.4|113610.5|113560.5|113610.5|113560.5|113610.4|113560.4|2
1735794960000|2025-01-02 05:16:00|113609|113559|113609|113559|113609|113559|113609|113559|1
1735794970000|2025-01-02 05:16:10|113612.7|113562.7|113612.6|113562.6|113612.7|113562.7|113612.6|113562.6|2
1735795000000|2025-01-02 05:16:40|113611.1|113561.1|113610.3|113560.3|113611.1|113561.1|113600.1|113550.1|11
1735795010000|2025-01-02 05:16:50|113609.6|113559.6|113610.3|113560.3|113610.3|113560.3|113609.6|113559.6|2
1735795020000|2025-01-02 05:17:00|113609.9|113559.9|113611.6|113561.6|113611.6|113561.6|113606.3|113556.3|15
1735795030000|2025-01-02 05:17:10|113613.2|113563.2|113612.1|113562.1|113613.2|113563.2|113612.1|113562.1|4
1735795040000|2025-01-02 05:17:20|113609.2|113559.2|113610.6|113560.6|113610.6|113560.6|113609.2|113559.2|3
1735795050000|2025-01-02 05:17:30|113610.7|113560.7|113613.3|113563.3|113616|113566|113610.7|113560.7|8
1735795060000|2025-01-02 05:17:40|113608.1|113558.1|113607.2|113557.2|113608.6|113558.6|113604.2|113554.2|8
1735795070000|2025-01-02 05:17:50|113605.2|113555.2|113603.2|113553.2|113606.7|113556.7|113603.1|113553.1|9
1735795080000|2025-01-02 05:18:00|113603.4|113553.4|113603|113553|113603.4|113553.4|113603|113553|3
1735795090000|2025-01-02 05:18:10|113603.2|113553.2|113603.2|113553.2|113603.8|113553.8|113603|113553|5
1735795100000|2025-01-02 05:18:20|113598.8|113548.8|113600.5|113550.5|113600.5|113550.5|113598.8|113548.8|9
1735795110000|2025-01-02 05:18:30|113600.4|113550.4|113600.1|113550.1|113600.5|113550.5|113600.1|113550.1|3
1735795120000|2025-01-02 05:18:40|113600.4|113550.4|113600.4|113550.4|113600.4|113550.4|113600.4|113550.4|1
1735795130000|2025-01-02 05:18:50|113599.5|113549.5|113598.8|113548.8|113599.5|113549.5|113598.5|113548.5|6
1735795140000|2025-01-02 05:19:00|113598.7|113548.7|113597.6|113547.6|113600.7|113550.7|113597|113547|7
1735795150000|2025-01-02 05:19:10|113596.8|113546.8|113591.3|113541.3|113597.1|113547.1|113589.8|113539.8|9
1735795160000|2025-01-02 05:19:20|113591.1|113541.1|113595.6|113545.6|113596.3|113546.3|113591.1|113541.1|7
1735795170000|2025-01-02 05:19:30|113597.4|113547.4|113593.1|113543.1|113599.1|113549.1|113591.9|113541.9|24
1735795180000|2025-01-02 05:19:40|113592.7|113542.7|113591.7|113541.7|113592.9|113542.9|113591.2|113541.2|7
1735795190000|2025-01-02 05:19:50|113591.9|113541.9|113594.4|113544.4|113596.2|113546.2|113591.7|113541.7|22
1735795200000|2025-01-02 05:20:00|113595.1|113545.1|113591.6|113541.6|113596|113546|113589.5|113539.5|18
1735795210000|2025-01-02 05:20:10|113593.1|113543.1|113591.5|113541.5|113593.7|113543.7|113587.5|113537.5|13
1735795220000|2025-01-02 05:20:20|113591.3|113541.3|113583.1|113533.1|113592.1|113542.1|113581.3|113531.3|12
1735795230000|2025-01-02 05:20:30|113583.3|113533.3|113579.6|113529.6|113583.5|113533.5|113579.2|113529.2|8
1735795240000|2025-01-02 05:20:40|113580.2|113530.2|113583.6|113533.6|113587.2|113537.2|113580.2|113530.2|7
1735795250000|2025-01-02 05:20:50|113583.4|113533.4|113584.7|113534.7|113584.7|113534.7|113582.9|113532.9|4
1735795260000|2025-01-02 05:21:00|113584.8|113534.8|113584.4|113534.4|113584.8|113534.8|113583.2|113533.2|7
1735795280000|2025-01-02 05:21:20|113584.5|113534.5|113584.5|113534.5|113584.5|113534.5|113584.5|113534.5|1
1735795290000|2025-01-02 05:21:30|113584.4|113534.4|113588.5|113538.5|113591.1|113541.1|113584.4|113534.4|16
1735795300000|2025-01-02 05:21:40|113588.7|113538.7|113587|113537|113588.7|113538.7|113585.5|113535.5|11
1735795310000|2025-01-02 05:21:50|113587.1|113537.1|113586.6|113536.6|113587.1|113537.1|113586.6|113536.6|4
1735795320000|2025-01-02 05:22:00|113586.5|113536.5|113585.3|113535.3|113586.9|113536.9|113584.8|113534.8|8
1735795330000|2025-01-02 05:22:10|113587.2|113537.2|113590.8|113540.8|113590.8|113540.8|113585.8|113535.8|16
1735795340000|2025-01-02 05:22:20|113589.3|113539.3|113595.2|113545.2|113595.2|113545.2|113589.3|113539.3|12
1735795350000|2025-01-02 05:22:30|113594.8|113544.8|113593.4|113543.4|113594.8|113544.8|113592.9|113542.9|5
1735795360000|2025-01-02 05:22:40|113595.5|113545.5|113598.8|113548.8|113598.8|113548.8|113595.5|113545.5|10
1735795370000|2025-01-02 05:22:50|113597.1|113547.1|113599.5|113549.5|113599.5|113549.5|113597.1|113547.1|9
1735795380000|2025-01-02 05:23:00|113600.7|113550.7|113597.5|113547.5|113600.7|113550.7|113597.2|113547.2|5
1735795400000|2025-01-02 05:23:20|113597.7|113547.7|113597.1|113547.1|113597.7|113547.7|113596.5|113546.5|7
1735795410000|2025-01-02 05:23:30|113598.8|113548.8|113596|113546|113600.7|113550.7|113596|113546|10
1735795420000|2025-01-02 05:23:40|113596.7|113546.7|113598.2|113548.2|113599.8|113549.8|113596.7|113546.7|8
1735795430000|2025-01-02 05:23:50|113598.1|113548.1|113594.5|113544.5|113598.1|113548.1|113593.8|113543.8|14
1735795440000|2025-01-02 05:24:00|113594.8|113544.8|113595.6|113545.6|113597|113547|113594.5|113544.5|8
1735795450000|2025-01-02 05:24:10|113596.5|113546.5|113601.4|113551.4|113601.4|113551.4|113596.5|113546.5|5
1735795460000|2025-01-02 05:24:20|113601.6|113551.6|113599.6|113549.6|113601.6|113551.6|113598.9|113548.9|6
1735795470000|2025-01-02 05:24:30|113599.3|113549.3|113598.7|113548.7|113599.3|113549.3|113598.7|113548.7|2
1735795480000|2025-01-02 05:24:40|113596.9|113546.9|113601.1|113551.1|113601.1|113551.1|113596.9|113546.9|3
1735795490000|2025-01-02 05:24:50|113600.4|113550.4|113600.2|113550.2|113602|113552|113599.7|113549.7|4
1735795500000|2025-01-02 05:25:00|113600.3|113550.3|113598.4|113548.4|113600.3|113550.3|113597.6|113547.6|4
1735795510000|2025-01-02 05:25:10|113601.4|113551.4|113600.6|113550.6|113603.6|113553.6|113599|113549|12
1735795520000|2025-01-02 05:25:20|113600.5|113550.5|113606.1|113556.1|113606.1|113556.1|113600.3|113550.3|9
1735795530000|2025-01-02 05:25:30|113605.7|113555.7|113603.6|113553.6|113605.9|113555.9|113603.6|113553.6|6
1735795540000|2025-01-02 05:25:40|113604.3|113554.3|113605.9|113555.9|113605.9|113555.9|113602.3|113552.3|11
1735795550000|2025-01-02 05:25:50|113607|113557|113607|113557|113607|113557|113607|113557|1
1735795560000|2025-01-02 05:26:00|113607.2|113557.2|113610.2|113560.2|113615.3|113565.3|113607.2|113557.2|16
1735795570000|2025-01-02 05:26:10|113611.7|113561.7|113612.1|113562.1|113612.1|113562.1|113610.5|113560.5|4
1735795580000|2025-01-02 05:26:20|113612.2|113562.2|113611.5|113561.5|113612.2|113562.2|113611|113561|5
1735795590000|2025-01-02 05:26:30|113611.6|113561.6|113611.8|113561.8|113611.8|113561.8|113611.6|113561.6|2
1735795600000|2025-01-02 05:26:40|113609.5|113559.5|113609.5|113559.5|113609.5|113559.5|113609.4|113559.4|3
1735795610000|2025-01-02 05:26:50|113611.3|113561.3|113611.1|113561.1|113611.3|113561.3|113611.1|113561.1|2
1735795620000|2025-01-02 05:27:00|113611.2|113561.2|113611.2|113561.2|113611.2|113561.2|113611.2|113561.2|1
1735795630000|2025-01-02 05:27:10|113612.7|113562.7|113612|113562|113612.7|113562.7|113611.2|113561.2|5
1735795640000|2025-01-02 05:27:20|113615|113565|113609|113559|113615|113565|113606.4|113556.4|8
1735795650000|2025-01-02 05:27:30|113609.6|113559.6|113610.1|113560.1|113610.1|113560.1|113609.6|113559.6|2
1735795660000|2025-01-02 05:27:40|113610.6|113560.6|113608.9|113558.9|113610.6|113560.6|113608.2|113558.2|5
1735795670000|2025-01-02 05:27:50|113608.8|113558.8|113608.8|113558.8|113608.8|113558.8|113608.8|113558.8|1
1735795680000|2025-01-02 05:28:00|113608.9|113558.9|113608.9|113558.9|113609.1|113559.1|113608.9|113558.9|4
1735795690000|2025-01-02 05:28:10|113607.6|113557.6|113607.9|113557.9|113607.9|113557.9|113607.6|113557.6|3
1735795700000|2025-01-02 05:28:20|113607.7|113557.7|113611.7|113561.7|113613.1|113563.1|113607.7|113557.7|7
1735795710000|2025-01-02 05:28:30|113611.8|113561.8|113609|113559|113611.8|113561.8|113608.7|113558.7|7
1735795730000|2025-01-02 05:28:50|113606.9|113556.9|113605.4|113555.4|113607.8|113557.8|113602.9|113552.9|10
1735795740000|2025-01-02 05:29:00|113605.3|113555.3|113604.9|113554.9|113605.3|113555.3|113604.8|113554.8|3
1735795750000|2025-01-02 05:29:10|113605.3|113555.3|113605.3|113555.3|113605.3|113555.3|113605.3|113555.3|1
1735795760000|2025-01-02 05:29:20|113605.4|113555.4|113604.3|113554.3|113607.3|113557.3|113604.3|113554.3|3
1735795770000|2025-01-02 05:29:30|113602.9|113552.9|113600.4|113550.4|113603.2|113553.2|113600.4|113550.4|10
1735795780000|2025-01-02 05:29:40|113600.6|113550.6|113602.4|113552.4|113602.4|113552.4|113600.6|113550.6|4
1735795790000|2025-01-02 05:29:50|113601.6|113551.6|113597.3|113547.3|113601.6|113551.6|113594.5|113544.5|16
1735795800000|2025-01-02 05:30:00|113591.5|113541.5|113585.4|113535.4|113594.4|113544.4|113585.4|113535.4|24
1735795810000|2025-01-02 05:30:10|113585.8|113535.8|113585.8|113535.8|113585.8|113535.8|113585.7|113535.7|3
1735795820000|2025-01-02 05:30:20|113585.7|113535.7|113586.3|113536.3|113586.4|113536.4|113585.7|113535.7|4
1735795830000|2025-01-02 05:30:30|113586.4|113536.4|113584.8|113534.8|113586.4|113536.4|113584.1|113534.1|5
1735795850000|2025-01-02 05:30:50|113584.6|113534.6|113593.1|113543.1|113593.1|113543.1|113584.5|113534.5|14
1735795860000|2025-01-02 05:31:00|113589.4|113539.4|113593.9|113543.9|113595.4|113545.4|113588.1|113538.1|22
1735795870000|2025-01-02 05:31:10|113591.6|113541.6|113605.9|113555.9|113609.2|113559.2|113591.6|113541.6|17
1735795880000|2025-01-02 05:31:20|113605.8|113555.8|113605.6|113555.6|113605.8|113555.8|113605.6|113555.6|3
1735795890000|2025-01-02 05:31:30|113605.5|113555.5|113605.5|113555.5|113605.5|113555.5|113605.5|113555.5|1
1735795900000|2025-01-02 05:31:40|113605.1|113555.1|113604.7|113554.7|113605.1|113555.1|113604.7|113554.7|3
1735795910000|2025-01-02 05:31:50|113605.7|113555.7|113609|113559|113609|113559|113595.9|113545.9|15
1735795920000|2025-01-02 05:32:00|113609.2|113559.2|113624.5|113574.5|113624.5|113574.5|113609.1|113559.1|13
1735795930000|2025-01-02 05:32:10|113624.3|113574.3|113627.3|113577.3|113630.4|113580.4|113622.2|113572.2|12
1735795940000|2025-01-02 05:32:20|113627.7|113577.7|113628.4|113578.4|113629.6|113579.6|113624|113574|14
1735795950000|2025-01-02 05:32:30|113628.6|113578.6|113629.1|113579.1|113629.3|113579.3|113628.6|113578.6|4
1735795960000|2025-01-02 05:32:40|113633.6|113583.6|113630.8|113580.8|113633.6|113583.6|113630.6|113580.6|4
1735795970000|2025-01-02 05:32:50|113630.9|113580.9|113631.9|113581.9|113631.9|113581.9|113630.9|113580.9|3
1735795980000|2025-01-02 05:33:00|113631.8|113581.8|113629.6|113579.6|113634.4|113584.4|113623.5|113573.5|9
1735795990000|2025-01-02 05:33:10|113629.7|113579.7|113629.7|113579.7|113629.8|113579.8|113629.7|113579.7|3
1735796000000|2025-01-02 05:33:20|113630.3|113580.3|113630.4|113580.4|113630.4|113580.4|113630.3|113580.3|2
1735796010000|2025-01-02 05:33:30|113630.3|113580.3|113630.4|113580.4|113630.4|113580.4|113630.3|113580.3|2
1735796020000|2025-01-02 05:33:40|113630.5|113580.5|113630.3|113580.3|113630.5|113580.5|113630.3|113580.3|3
1735796030000|2025-01-02 05:33:50|113629.6|113579.6|113629.7|113579.7|113629.7|113579.7|113629.6|113579.6|2
1735796040000|2025-01-02 05:34:00|113629.6|113579.6|113629.4|113579.4|113629.6|113579.6|113629.4|113579.4|2
1735796050000|2025-01-02 05:34:10|113630.1|113580.1|113630.3|113580.3|113630.3|113580.3|113630.1|113580.1|3
1735796060000|2025-01-02 05:34:20|113630.4|113580.4|113635.6|113585.6|113638.6|113588.6|113630.4|113580.4|9
1735796070000|2025-01-02 05:34:30|113635.3|113585.3|113634.8|113584.8|113635.3|113585.3|113634.8|113584.8|3
1735796080000|2025-01-02 05:34:40|113634.7|113584.7|113628.3|113578.3|113634.7|113584.7|113628.3|113578.3|7
1735796090000|2025-01-02 05:34:50|113626.7|113576.7|113626.7|113576.7|113626.7|113576.7|113626.7|113576.7|1
1735796110000|2025-01-02 05:35:10|113633.7|113583.7|113623.1|113573.1|113633.7|113583.7|113620.1|113570.1|22
1735796120000|2025-01-02 05:35:20|113622.7|113572.7|113625.4|113575.4|113629.1|113579.1|113622.7|113572.7|20
1735796130000|2025-01-02 05:35:30|113624.9|113574.9|113631.9|113581.9|113632.6|113582.6|113619.4|113569.4|19
1735796140000|2025-01-02 05:35:40|113627.9|113577.9|113631.9|113581.9|113631.9|113581.9|113627.9|113577.9|2
1735796150000|2025-01-02 05:35:50|113632.1|113582.1|113632.3|113582.3|113632.3|113582.3|113632.1|113582.1|2
1735796160000|2025-01-02 05:36:00|113628.5|113578.5|113631.8|113581.8|113632|113582|113628.5|113578.5|4
1735796170000|2025-01-02 05:36:10|113626.3|113576.3|113626.4|113576.4|113631.1|113581.1|113622.3|113572.3|14
1735796180000|2025-01-02 05:36:20|113627.6|113577.6|113633.5|113583.5|113635.1|113585.1|113626.4|113576.4|10
1735796190000|2025-01-02 05:36:30|113633|113583|113631.4|113581.4|113633|113583|113628.3|113578.3|11
1735796200000|2025-01-02 05:36:40|113630|113580|113631.6|113581.6|113634|113584|113630|113580|12
1735796210000|2025-01-02 05:36:50|113630.1|113580.1|113631.5|113581.5|113631.5|113581.5|113630.1|113580.1|2
1735796220000|2025-01-02 05:37:00|113631.7|113581.7|113631|113581|113631.7|113581.7|113630.1|113580.1|5
1735796230000|2025-01-02 05:37:10|113629|113579|113630.8|113580.8|113631.5|113581.5|113629|113579|6
1735796240000|2025-01-02 05:37:20|113630.7|113580.7|113630.6|113580.6|113630.7|113580.7|113630.6|113580.6|2
1735796250000|2025-01-02 05:37:30|113630.5|113580.5|113618.3|113568.3|113630.5|113580.5|113618.3|113568.3|11
1735796260000|2025-01-02 05:37:40|113620.6|113570.6|113620.6|113570.6|113620.6|113570.6|113620.1|113570.1|3
1735796270000|2025-01-02 05:37:50|113620.8|113570.8|113620.5|113570.5|113620.8|113570.8|113620.5|113570.5|4
1735796280000|2025-01-02 05:38:00|113621.6|113571.6|113621.6|113571.6|113621.6|113571.6|113621.6|113571.6|1
1735796290000|2025-01-02 05:38:10|113621.1|113571.1|113626.3|113576.3|113627.4|113577.4|113621.1|113571.1|4
1735796300000|2025-01-02 05:38:20|113622.3|113572.3|113622.9|113572.9|113623|113573|113622.3|113572.3|5
1735796310000|2025-01-02 05:38:30|113626.3|113576.3|113628.2|113578.2|113628.8|113578.8|113626.3|113576.3|7
1735796320000|2025-01-02 05:38:40|113628.1|113578.1|113627.9|113577.9|113628.1|113578.1|113627.9|113577.9|2
1735796330000|2025-01-02 05:38:50|113628.2|113578.2|113628.3|113578.3|113628.3|113578.3|113628.2|113578.2|2
1735796340000|2025-01-02 05:39:00|113628|113578|113628.2|113578.2|113628.2|113578.2|113627.6|113577.6|6
1735796350000|2025-01-02 05:39:10|113626.5|113576.5|113626.5|113576.5|113628.4|113578.4|113626.5|113576.5|14
1735796360000|2025-01-02 05:39:20|113627.7|113577.7|113628.1|113578.1|113628.5|113578.5|113626.5|113576.5|10
1735796370000|2025-01-02 05:39:30|113628.3|113578.3|113633.2|113583.2|113634.4|113584.4|113628.3|113578.3|10
1735796380000|2025-01-02 05:39:40|113633.7|113583.7|113631.4|113581.4|113634.2|113584.2|113631.4|113581.4|5
1735796390000|2025-01-02 05:39:50|113631.1|113581.1|113631.5|113581.5|113631.5|113581.5|113631.1|113581.1|2
1735796400000|2025-01-02 05:40:00|113633|113583|113618.4|113568.4|113633.7|113583.7|113618.4|113568.4|7
1735796410000|2025-01-02 05:40:10|113619.7|113569.7|113619.1|113569.1|113620.8|113570.8|113617|113567|8
1735796420000|2025-01-02 05:40:20|113618.9|113568.9|113619.8|113569.8|113619.8|113569.8|113618.9|113568.9|5
1735796430000|2025-01-02 05:40:30|113619.7|113569.7|113620.7|113570.7|113622.4|113572.4|113618.4|113568.4|11
1735796440000|2025-01-02 05:40:40|113620.4|113570.4|113621.2|113571.2|113621.3|113571.3|113618|113568|6
1735796450000|2025-01-02 05:40:50|113621.4|113571.4|113621.3|113571.3|113621.4|113571.4|113621.3|113571.3|2
1735796460000|2025-01-02 05:41:00|113619.2|113569.2|113621.7|113571.7|113623.9|113573.9|113619.2|113569.2|7
1735796470000|2025-01-02 05:41:10|113621.5|113571.5|113619.4|113569.4|113621.5|113571.5|113619.4|113569.4|4
1735796480000|2025-01-02 05:41:20|113618.7|113568.7|113619.2|113569.2|113622.7|113572.7|113618.7|113568.7|8
1735796490000|2025-01-02 05:41:30|113621.1|113571.1|113620.4|113570.4|113621.1|113571.1|113619.2|113569.2|4
1735796500000|2025-01-02 05:41:40|113622.3|113572.3|113624.2|113574.2|113624.3|113574.3|113622|113572|4
1735796510000|2025-01-02 05:41:50|113622.6|113572.6|113627.5|113577.5|113629.7|113579.7|113620.7|113570.7|9
1735796520000|2025-01-02 05:42:00|113629.2|113579.2|113626.9|113576.9|113630|113580|113626.3|113576.3|11
1735796530000|2025-01-02 05:42:10|113627|113577|113628.3|113578.3|113629.6|113579.6|113627|113577|6
1735796540000|2025-01-02 05:42:20|113631.8|113581.8|113629.8|113579.8|113631.8|113581.8|113628.8|113578.8|5
1735796550000|2025-01-02 05:42:30|113628|113578|113629.1|113579.1|113631.7|113581.7|113628|113578|6
1735796560000|2025-01-02 05:42:40|113630.3|113580.3|113630.3|113580.3|113630.3|113580.3|113630.3|113580.3|1
1735796570000|2025-01-02 05:42:50|113631.4|113581.4|113630.3|113580.3|113631.4|113581.4|113630.1|113580.1|4
1735796580000|2025-01-02 05:43:00|113631.8|113581.8|113632.8|113582.8|113634.6|113584.6|113631.8|113581.8|9
1735796590000|2025-01-02 05:43:10|113632.6|113582.6|113632.1|113582.1|113632.6|113582.6|113632.1|113582.1|2
1735796610000|2025-01-02 05:43:30|113630|113580|113627.7|113577.7|113630|113580|113626.5|113576.5|8
1735796620000|2025-01-02 05:43:40|113629.1|113579.1|113629.6|113579.6|113631.6|113581.6|113627.8|113577.8|8
1735796630000|2025-01-02 05:43:50|113627.8|113577.8|113629.1|113579.1|113629.8|113579.8|113627.8|113577.8|4
1735796650000|2025-01-02 05:44:10|113628.8|113578.8|113630.6|113580.6|113630.8|113580.8|113628.8|113578.8|5
1735796660000|2025-01-02 05:44:20|113630.7|113580.7|113634.4|113584.4|113634.4|113584.4|113630.6|113580.6|4
1735796670000|2025-01-02 05:44:30|113634.7|113584.7|113635.8|113585.8|113636.1|113586.1|113633.6|113583.6|9
1735796680000|2025-01-02 05:44:40|113636.4|113586.4|113637.2|113587.2|113637.2|113587.2|113636.4|113586.4|4
1735796690000|2025-01-02 05:44:50|113634.6|113584.6|113645.6|113595.6|113648.9|113598.9|113634.6|113584.6|9
1735796700000|2025-01-02 05:45:00|113645.8|113595.8|113642.8|113592.8|113645.8|113595.8|113640|113590|7
1735796710000|2025-01-02 05:45:10|113642|113592|113642.1|113592.1|113642.1|113592.1|113642|113592|2
1735796720000|2025-01-02 05:45:20|113642.2|113592.2|113643.1|113593.1|113643.1|113593.1|113642.1|113592.1|5
1735796730000|2025-01-02 05:45:30|113644.6|113594.6|113645|113595|113645|113595|113644.6|113594.6|2
1735796740000|2025-01-02 05:45:40|113645.1|113595.1|113641|113591|113648.5|113598.5|113639.5|113589.5|7
1735796750000|2025-01-02 05:45:50|113640.8|113590.8|113641.8|113591.8|113642.5|113592.5|113640.8|113590.8|3
1735796760000|2025-01-02 05:46:00|113641.6|113591.6|113641.6|113591.6|113641.7|113591.7|113641.6|113591.6|3
1735796770000|2025-01-02 05:46:10|113638.8|113588.8|113640.6|113590.6|113640.6|113590.6|113638.8|113588.8|3
1735796780000|2025-01-02 05:46:20|113640.5|113590.5|113641.6|113591.6|113641.6|113591.6|113640.5|113590.5|6
1735796790000|2025-01-02 05:46:30|113642.1|113592.1|113638.2|113588.2|113642.1|113592.1|113638.1|113588.1|6
1735796800000|2025-01-02 05:46:40|113637.7|113587.7|113638.3|113588.3|113638.3|113588.3|113637.7|113587.7|2
1735796810000|2025-01-02 05:46:50|113640.4|113590.4|113643.5|113593.5|113643.5|113593.5|113640.4|113590.4|6
1735796820000|2025-01-02 05:47:00|113644.1|113594.1|113636|113586|113644.1|113594.1|113633.8|113583.8|9
1735796830000|2025-01-02 05:47:10|113634.5|113584.5|113635.2|113585.2|113635.2|113585.2|113633.4|113583.4|6
1735796840000|2025-01-02 05:47:20|113633.7|113583.7|113634.9|113584.9|113635.2|113585.2|113633.7|113583.7|3
1735796850000|2025-01-02 05:47:30|113636.5|113586.5|113636.9|113586.9|113636.9|113586.9|113636.5|113586.5|2
1735796860000|2025-01-02 05:47:40|113636.5|113586.5|113636.5|113586.5|113636.5|113586.5|113636.5|113586.5|1
1735796870000|2025-01-02 05:47:50|113636.6|113586.6|113636.5|113586.5|113636.6|113586.6|113636.5|113586.5|2
1735796880000|2025-01-02 05:48:00|113634.6|113584.6|113633.4|113583.4|113634.6|113584.6|113633.3|113583.3|4
1735796890000|2025-01-02 05:48:10|113633.5|113583.5|113633.5|113583.5|113633.5|113583.5|113633.5|113583.5|1
1735796900000|2025-01-02 05:48:20|113637.2|113587.2|113636.5|113586.5|113639.8|113589.8|113635.3|113585.3|13
1735796910000|2025-01-02 05:48:30|113635.3|113585.3|113638|113588|113639.6|113589.6|113635.3|113585.3|8
1735796920000|2025-01-02 05:48:40|113637.7|113587.7|113634.2|113584.2|113637.7|113587.7|113634.2|113584.2|5
1735796930000|2025-01-02 05:48:50|113636.9|113586.9|113638.1|113588.1|113642|113592|113632.8|113582.8|8
1735796940000|2025-01-02 05:49:00|113639.5|113589.5|113642.6|113592.6|113647.8|113597.8|113637.6|113587.6|17
1735796950000|2025-01-02 05:49:10|113644.1|113594.1|113633.9|113583.9|113644.1|113594.1|113633.1|113583.1|4
1735796960000|2025-01-02 05:49:20|113631.9|113581.9|113632.7|113582.7|113634.9|113584.9|113631.1|113581.1|8
1735796970000|2025-01-02 05:49:30|113634.4|113584.4|113631.7|113581.7|113634.4|113584.4|113631.7|113581.7|3
1735796980000|2025-01-02 05:49:40|113631|113581|113631.6|113581.6|113631.6|113581.6|113631|113581|2
1735796990000|2025-01-02 05:49:50|113631.7|113581.7|113630.1|113580.1|113631.7|113581.7|113628|113578|5
1735797000000|2025-01-02 05:50:00|113627.8|113577.8|113616.5|113566.5|113627.8|113577.8|113615.1|113565.1|9
1735797010000|2025-01-02 05:50:10|113618.4|113568.4|113616.8|113566.8|113618.4|113568.4|113616.5|113566.5|5
1735797020000|2025-01-02 05:50:20|113615|113565|113612.1|113562.1|113615|113565|113611.9|113561.9|4
1735797030000|2025-01-02 05:50:30|113611.9|113561.9|113616.2|113566.2|113616.2|113566.2|113611.9|113561.9|8
1735797040000|2025-01-02 05:50:40|113617|113567|113617.6|113567.6|113617.6|113567.6|113616.2|113566.2|6
1735797050000|2025-01-02 05:50:50|113616.4|113566.4|113617.6|113567.6|113617.6|113567.6|113616.4|113566.4|2
1735797060000|2025-01-02 05:51:00|113619.6|113569.6|113626.2|113576.2|113633.7|113583.7|113619.6|113569.6|11
1735797070000|2025-01-02 05:51:10|113626.1|113576.1|113626.3|113576.3|113626.3|113576.3|113626.1|113576.1|3
1735797090000|2025-01-02 05:51:30|113626.4|113576.4|113628.8|113578.8|113629.6|113579.6|113625.7|113575.7|8
1735797100000|2025-01-02 05:51:40|113629.4|113579.4|113629|113579|113629.4|113579.4|113628.3|113578.3|4
1735797110000|2025-01-02 05:51:50|113629.1|113579.1|113629.1|113579.1|113629.1|113579.1|113629.1|113579.1|1
1735797120000|2025-01-02 05:52:00|113629|113579|113628.8|113578.8|113633|113583|113628.8|113578.8|6
1735797130000|2025-01-02 05:52:10|113627.6|113577.6|113628.7|113578.7|113628.9|113578.9|113627.6|113577.6|5
1735797140000|2025-01-02 05:52:20|113627.7|113577.7|113628|113578|113628.5|113578.5|113627.7|113577.7|4
1735797150000|2025-01-02 05:52:30|113627.9|113577.9|113627.9|113577.9|113627.9|113577.9|113627.9|113577.9|1
1735797160000|2025-01-02 05:52:40|113624.5|113574.5|113622.9|113572.9|113624.5|113574.5|113622.7|113572.7|9
1735797170000|2025-01-02 05:52:50|113622.8|113572.8|113619.6|113569.6|113623.5|113573.5|113619.6|113569.6|8
1735797180000|2025-01-02 05:53:00|113617.6|113567.6|113615.9|113565.9|113617.6|113567.6|113614.8|113564.8|13
1735797190000|2025-01-02 05:53:10|113615.1|113565.1|113614.4|113564.4|113615.2|113565.2|113605.4|113555.4|9
1735797200000|2025-01-02 05:53:20|113615.5|113565.5|113615.4|113565.4|113615.5|113565.5|113612.8|113562.8|8
1735797210000|2025-01-02 05:53:30|113615.5|113565.5|113615.5|113565.5|113616|113566|113615.5|113565.5|3
1735797220000|2025-01-02 05:53:40|113615.8|113565.8|113620.1|113570.1|113620.1|113570.1|113615.8|113565.8|3
1735797230000|2025-01-02 05:53:50|113620|113570|113618.2|113568.2|113620.1|113570.1|113618.2|113568.2|5
1735797240000|2025-01-02 05:54:00|113618.3|113568.3|113616.8|113566.8|113620.2|113570.2|113616.8|113566.8|5
1735797250000|2025-01-02 05:54:10|113620.1|113570.1|113612.3|113562.3|113620.1|113570.1|113612.2|113562.2|9
1735797260000|2025-01-02 05:54:20|113611.8|113561.8|113612.8|113562.8|113612.8|113562.8|113611.2|113561.2|4
1735797270000|2025-01-02 05:54:30|113612.7|113562.7|113611.7|113561.7|113612.7|113562.7|113611.7|113561.7|5
1735797280000|2025-01-02 05:54:40|113611.5|113561.5|113613.3|113563.3|113613.3|113563.3|113611.5|113561.5|2
1735797290000|2025-01-02 05:54:50|113609.4|113559.4|113600.8|113550.8|113609.6|113559.6|113600.8|113550.8|8
1735797300000|2025-01-02 05:55:00|113599.6|113549.6|113598.7|113548.7|113599.6|113549.6|113598.6|113548.6|4
1735797310000|2025-01-02 05:55:10|113598.6|113548.6|113598.7|113548.7|113598.7|113548.7|113598.6|113548.6|2
1735797320000|2025-01-02 05:55:20|113601.3|113551.3|113603|113553|113604.6|113554.6|113601|113551|10
1735797330000|2025-01-02 05:55:30|113603.1|113553.1|113603.1|113553.1|113603.4|113553.4|113603.1|113553.1|3
1735797340000|2025-01-02 05:55:40|113603.3|113553.3|113605.9|113555.9|113605.9|113555.9|113603.3|113553.3|6
1735797350000|2025-01-02 05:55:50|113607.2|113557.2|113605|113555|113608.9|113558.9|113605|113555|7
1735797360000|2025-01-02 05:56:00|113604.6|113554.6|113608.8|113558.8|113610.3|113560.3|113600.1|113550.1|10
1735797370000|2025-01-02 05:56:10|113607.3|113557.3|113608.2|113558.2|113608.2|113558.2|113607.3|113557.3|4
1735797380000|2025-01-02 05:56:20|113608.1|113558.1|113607.6|113557.6|113608.1|113558.1|113607.6|113557.6|2
1735797390000|2025-01-02 05:56:30|113607.8|113557.8|113609.2|113559.2|113610|113560|113606.9|113556.9|7
1735797400000|2025-01-02 05:56:40|113609|113559|113607.2|113557.2|113609.9|113559.9|113607.2|113557.2|3
1735797410000|2025-01-02 05:56:50|113606.7|113556.7|113605|113555|113606.7|113556.7|113604.7|113554.7|4
1735797420000|2025-01-02 05:57:00|113602|113552|113602.2|113552.2|113603.2|113553.2|113602|113552|4
1735797430000|2025-01-02 05:57:10|113601.6|113551.6|113599.7|113549.7|113601.6|113551.6|113599.7|113549.7|3
1735797440000|2025-01-02 05:57:20|113600.5|113550.5|113600.5|113550.5|113600.5|113550.5|113600.5|113550.5|1
1735797450000|2025-01-02 05:57:30|113599.6|113549.6|113598|113548|113599.6|113549.6|113598|113548|2
1735797460000|2025-01-02 05:57:40|113599.9|113549.9|113602.4|113552.4|113604.3|113554.3|113599.9|113549.9|12
1735797470000|2025-01-02 05:57:50|113602.5|113552.5|113601.1|113551.1|113603.5|113553.5|113601.1|113551.1|4
1735797480000|2025-01-02 05:58:00|113600.7|113550.7|113607|113557|113607|113557|113599.9|113549.9|8
1735797490000|2025-01-02 05:58:10|113606.9|113556.9|113603.5|113553.5|113607.4|113557.4|113602.6|113552.6|7
1735797500000|2025-01-02 05:58:20|113603.3|113553.3|113603.6|113553.6|113606.8|113556.8|113602.3|113552.3|18
1735797510000|2025-01-02 05:58:30|113604.4|113554.4|113605.1|113555.1|113608|113558|113604|113554|5
1735797520000|2025-01-02 05:58:40|113605.2|113555.2|113603.4|113553.4|113605.2|113555.2|113602.7|113552.7|7
1735797530000|2025-01-02 05:58:50|113603.5|113553.5|113605|113555|113605.2|113555.2|113603.5|113553.5|3
1735797540000|2025-01-02 05:59:00|113603.4|113553.4|113627.8|113577.8|113630.1|113580.1|113600.7|113550.7|15
1735797550000|2025-01-02 05:59:10|113628.3|113578.3|113627.5|113577.5|113629.1|113579.1|113627|113577|11
1735797560000|2025-01-02 05:59:20|113627.2|113577.2|113626.6|113576.6|113629.7|113579.7|113626.6|113576.6|10
1735797570000|2025-01-02 05:59:30|113626.7|113576.7|113628.5|113578.5|113629.6|113579.6|113626.7|113576.7|7
1735797580000|2025-01-02 05:59:40|113628.1|113578.1|113633.2|113583.2|113633.2|113583.2|113628.1|113578.1|10
1735797590000|2025-01-02 05:59:50|113632|113582|113646.3|113596.3|113646.3|113596.3|113632|113582|7
1735797600000|2025-01-02 06:00:00|113657|113607|113683.8|113633.8|113683.8|113633.8|113655.4|113605.4|22
1735797610000|2025-01-02 06:00:10|113683.5|113633.5|113683.6|113633.6|113683.6|113633.6|113682.4|113632.4|5
1735797620000|2025-01-02 06:00:20|113683.5|113633.5|113685.2|113635.2|113686.7|113636.7|113681.4|113631.4|14
1735797630000|2025-01-02 06:00:30|113689.6|113639.6|113708.3|113658.3|113708.3|113658.3|113686.5|113636.5|20
1735797640000|2025-01-02 06:00:40|113707.3|113657.3|113751.2|113701.2|113766.4|113716.4|113706.2|113656.2|31
1735797650000|2025-01-02 06:00:50|113750.4|113700.4|113751.1|113701.1|113759.7|113709.7|113747.9|113697.9|22
1735797660000|2025-01-02 06:01:00|113749.3|113699.3|113751.3|113701.3|113754.4|113704.4|113748.3|113698.3|12
1735797670000|2025-01-02 06:01:10|113753.1|113703.1|113736.4|113686.4|113758.4|113708.4|113734.1|113684.1|23
1735797680000|2025-01-02 06:01:20|113734.1|113684.1|113740.3|113690.3|113747.6|113697.6|113731.7|113681.7|24
1735797690000|2025-01-02 06:01:30|113737.5|113687.5|113741.5|113691.5|113741.5|113691.5|113736.4|113686.4|21
1735797700000|2025-01-02 06:01:40|113741.1|113691.1|113743.3|113693.3|113755.2|113705.2|113739.5|113689.5|20
1735797710000|2025-01-02 06:01:50|113741.9|113691.9|113745.1|113695.1|113745.1|113695.1|113729.6|113679.6|17
1735797720000|2025-01-02 06:02:00|113743.4|113693.4|113738.4|113688.4|113743.4|113693.4|113729.7|113679.7|16
1735797730000|2025-01-02 06:02:10|113739|113689|113742.5|113692.5|113743.2|113693.2|113739|113689|7
1735797740000|2025-01-02 06:02:20|113744.9|113694.9|113735.3|113685.3|113744.9|113694.9|113731.1|113681.1|11
1735797750000|2025-01-02 06:02:30|113735.7|113685.7|113742.5|113692.5|113743.6|113693.6|113735.7|113685.7|6
1735797760000|2025-01-02 06:02:40|113746.2|113696.2|113742.7|113692.7|113746.2|113696.2|113735.3|113685.3|43
1735797770000|2025-01-02 06:02:50|113740.3|113690.3|113742|113692|113742.6|113692.6|113740|113690|14
1735797780000|2025-01-02 06:03:00|113738.3|113688.3|113744.3|113694.3|113751.5|113701.5|113738.3|113688.3|24
1735797790000|2025-01-02 06:03:10|113743.3|113693.3|113744.3|113694.3|113745.6|113695.6|113742.8|113692.8|16
1735797800000|2025-01-02 06:03:20|113743.5|113693.5|113742.2|113692.2|113744.7|113694.7|113739.7|113689.7|16
1735797810000|2025-01-02 06:03:30|113739.4|113689.4|113741.9|113691.9|113743.4|113693.4|113739.1|113689.1|30
1735797820000|2025-01-02 06:03:40|113743.8|113693.8|113743.3|113693.3|113744.2|113694.2|113740.4|113690.4|17
1735797830000|2025-01-02 06:03:50|113743.8|113693.8|113749.7|113699.7|113749.7|113699.7|113737.1|113687.1|29
1735797840000|2025-01-02 06:04:00|113748.6|113698.6|113711.6|113661.6|113749.3|113699.3|113703.9|113653.9|51
1735797850000|2025-01-02 06:04:10|113704.2|113654.2|113703|113653|113709|113659|113701.9|113651.9|27
1735797860000|2025-01-02 06:04:20|113703.1|113653.1|113701.2|113651.2|113703.1|113653.1|113699.9|113649.9|8
1735797870000|2025-01-02 06:04:30|113701.3|113651.3|113700|113650|113705.8|113655.8|113698.2|113648.2|16
1735797880000|2025-01-02 06:04:40|113699.8|113649.8|113700|113650|113703|113653|113693.6|113643.6|28
1735797890000|2025-01-02 06:04:50|113697.1|113647.1|113698.6|113648.6|113701.3|113651.3|113694.2|113644.2|17
1735797900000|2025-01-02 06:05:00|113699.3|113649.3|113699.3|113649.3|113701.4|113651.4|113696.5|113646.5|15
1735797910000|2025-01-02 06:05:10|113699.2|113649.2|113698.9|113648.9|113699.2|113649.2|113698.9|113648.9|3
1735797920000|2025-01-02 06:05:20|113699|113649|113707|113657|113709.5|113659.5|113698.8|113648.8|27
1735797930000|2025-01-02 06:05:30|113704.1|113654.1|113699.9|113649.9|113705.5|113655.5|113699.9|113649.9|11
1735797940000|2025-01-02 06:05:40|113699.4|113649.4|113699.9|113649.9|113699.9|113649.9|113699.1|113649.1|6
1735797950000|2025-01-02 06:05:50|113700.5|113650.5|113701.1|113651.1|113704.1|113654.1|113700.5|113650.5|4
1735797960000|2025-01-02 06:06:00|113699.9|113649.9|113686.1|113636.1|113699.9|113649.9|113683.4|113633.4|28
1735797970000|2025-01-02 06:06:10|113686.2|113636.2|113690|113640|113690|113640|113679.7|113629.7|25
1735797980000|2025-01-02 06:06:20|113691.1|113641.1|113688.9|113638.9|113691.5|113641.5|113688|113638|12
1735797990000|2025-01-02 06:06:30|113687.2|113637.2|113685.1|113635.1|113689.7|113639.7|113684.2|113634.2|14
1735798000000|2025-01-02 06:06:40|113683.5|113633.5|113686.3|113636.3|113686.3|113636.3|113682.2|113632.2|7
1735798010000|2025-01-02 06:06:50|113686.1|113636.1|113686.2|113636.2|113686.2|113636.2|113686.1|113636.1|2
1735798020000|2025-01-02 06:07:00|113684.4|113634.4|113687.7|113637.7|113687.7|113637.7|113681.1|113631.1|12
1735798030000|2025-01-02 06:07:10|113689.4|113639.4|113687.6|113637.6|113694.5|113644.5|113685.3|113635.3|12
1735798040000|2025-01-02 06:07:20|113687.3|113637.3|113687.3|113637.3|113687.3|113637.3|113681.6|113631.6|11
1735798050000|2025-01-02 06:07:30|113682.7|113632.7|113684.4|113634.4|113686.9|113636.9|113682.7|113632.7|4
1735798060000|2025-01-02 06:07:40|113683.4|113633.4|113684.3|113634.3|113689.1|113639.1|113683.4|113633.4|5
1735798070000|2025-01-02 06:07:50|113681.2|113631.2|113681.1|113631.1|113682.7|113632.7|113677.2|113627.2|9
1735798080000|2025-01-02 06:08:00|113678.1|113628.1|113678.9|113628.9|113681.4|113631.4|113678.1|113628.1|8
1735798090000|2025-01-02 06:08:10|113687.9|113637.9|113680.3|113630.3|113687.9|113637.9|113680.1|113630.1|5
1735798100000|2025-01-02 06:08:20|113683.9|113633.9|113690.9|113640.9|113692.7|113642.7|113682.2|113632.2|15
1735798110000|2025-01-02 06:08:30|113691.9|113641.9|113690.6|113640.6|113697.3|113647.3|113690.1|113640.1|7
1735798120000|2025-01-02 06:08:40|113690.5|113640.5|113689.1|113639.1|113690.8|113640.8|113685.3|113635.3|14
1735798130000|2025-01-02 06:08:50|113687.6|113637.6|113690.5|113640.5|113690.6|113640.6|113685.5|113635.5|11
1735798140000|2025-01-02 06:09:00|113689.8|113639.8|113682|113632|113689.8|113639.8|113682|113632|15
1735798150000|2025-01-02 06:09:10|113684.5|113634.5|113681.4|113631.4|113684.6|113634.6|113681.4|113631.4|6
1735798160000|2025-01-02 06:09:20|113681.5|113631.5|113688.5|113638.5|113694.1|113644.1|113681.5|113631.5|11
1735798170000|2025-01-02 06:09:30|113688.4|113638.4|113689.9|113639.9|113690|113640|113688.4|113638.4|5
1735798180000|2025-01-02 06:09:40|113688.9|113638.9|113688.5|113638.5|113688.9|113638.9|113683.6|113633.6|9
1735798190000|2025-01-02 06:09:50|113687.7|113637.7|113687.8|113637.8|113689.2|113639.2|113683.5|113633.5|7
1735798200000|2025-01-02 06:10:00|113682.8|113632.8|113683|113633|113688.7|113638.7|113682.8|113632.8|14
1735798210000|2025-01-02 06:10:10|113686.5|113636.5|113686.4|113636.4|113687.1|113637.1|113682.6|113632.6|15
1735798220000|2025-01-02 06:10:20|113683.2|113633.2|113689|113639|113690.8|113640.8|113683.2|113633.2|8
1735798230000|2025-01-02 06:10:30|113686.4|113636.4|113687.1|113637.1|113690|113640|113686.4|113636.4|10
1735798240000|2025-01-02 06:10:40|113686.1|113636.1|113685.3|113635.3|113686.1|113636.1|113685.1|113635.1|6
1735798250000|2025-01-02 06:10:50|113685.4|113635.4|113702.9|113652.9|113705.3|113655.3|113685.4|113635.4|15
1735798260000|2025-01-02 06:11:00|113703|113653|113702.9|113652.9|113705|113655|113702.9|113652.9|6
1735798270000|2025-01-02 06:11:10|113702.8|113652.8|113701.9|113651.9|113703.4|113653.4|113701.9|113651.9|4
1735798280000|2025-01-02 06:11:20|113701.4|113651.4|113701.6|113651.6|113701.9|113651.9|113698.5|113648.5|10
1735798290000|2025-01-02 06:11:30|113701.3|113651.3|113701|113651|113701.6|113651.6|113701|113651|5
1735798300000|2025-01-02 06:11:40|113703.3|113653.3|113702.3|113652.3|113707.4|113657.4|113700.1|113650.1|24
1735798310000|2025-01-02 06:11:50|113704.4|113654.4|113704.1|113654.1|113704.5|113654.5|113704.1|113654.1|4
1735798320000|2025-01-02 06:12:00|113704.3|113654.3|113703.6|113653.6|113705.3|113655.3|113702|113652|9
1735798330000|2025-01-02 06:12:10|113703.8|113653.8|113704.4|113654.4|113704.7|113654.7|113703.8|113653.8|4
1735798340000|2025-01-02 06:12:20|113704.5|113654.5|113702.3|113652.3|113704.5|113654.5|113701.4|113651.4|8
1735798350000|2025-01-02 06:12:30|113700.4|113650.4|113702.2|113652.2|113702.2|113652.2|113698.6|113648.6|7
1735798360000|2025-01-02 06:12:40|113699.2|113649.2|113706.7|113656.7|113708.6|113658.6|113699.2|113649.2|11
1735798370000|2025-01-02 06:12:50|113706|113656|113705.7|113655.7|113706|113656|113703|113653|5
1735798380000|2025-01-02 06:13:00|113705.6|113655.6|113706.8|113656.8|113709.2|113659.2|113703.9|113653.9|32
1735798390000|2025-01-02 06:13:10|113705.4|113655.4|113708.2|113658.2|113714.7|113664.7|113705.4|113655.4|20
1735798400000|2025-01-02 06:13:20|113707.1|113657.1|113711.7|113661.7|113714.1|113664.1|113707.1|113657.1|19
1735798410000|2025-01-02 06:13:30|113711.5|113661.5|113709.2|113659.2|113713.1|113663.1|113709.2|113659.2|10
1735798420000|2025-01-02 06:13:40|113708|113658|113703.5|113653.5|113708|113658|113702.3|113652.3|16
1735798430000|2025-01-02 06:13:50|113702.1|113652.1|113699.1|113649.1|113702.2|113652.2|113699|113649|16
1735798440000|2025-01-02 06:14:00|113699|113649|113704.2|113654.2|113704.6|113654.6|113699|113649|14
1735798450000|2025-01-02 06:14:10|113704.3|113654.3|113704|113654|113704.3|113654.3|113704|113654|23
1735798460000|2025-01-02 06:14:20|113704.2|113654.2|113704.2|113654.2|113704.4|113654.4|113704|113654|18
1735798470000|2025-01-02 06:14:30|113705.4|113655.4|113705.4|113655.4|113705.4|113655.4|113703.6|113653.6|9
1735798480000|2025-01-02 06:14:40|113707.5|113657.5|113704.7|113654.7|113708.1|113658.1|113703.9|113653.9|14
1735798490000|2025-01-02 06:14:50|113704.9|113654.9|113706.3|113656.3|113711.9|113661.9|113704|113654|8
1735798500000|2025-01-02 06:15:00|113704.7|113654.7|113699.9|113649.9|113705|113655|113699.5|113649.5|14
1735798510000|2025-01-02 06:15:10|113700.5|113650.5|113700.5|113650.5|113700.5|113650.5|113700.3|113650.3|5
1735798520000|2025-01-02 06:15:20|113705.1|113655.1|113705|113655|113705.3|113655.3|113701.8|113651.8|22
1735798530000|2025-01-02 06:15:30|113705.2|113655.2|113701.5|113651.5|113705.2|113655.2|113701.2|113651.2|20
1735798540000|2025-01-02 06:15:40|113701.6|113651.6|113702.6|113652.6|113707.2|113657.2|113701.6|113651.6|16
1735798550000|2025-01-02 06:15:50|113702.2|113652.2|113704.8|113654.8|113706|113656|113700.4|113650.4|19
1735798560000|2025-01-02 06:16:00|113704.5|113654.5|113709|113659|113709|113659|113704.4|113654.4|19
1735798570000|2025-01-02 06:16:10|113708.2|113658.2|113706.3|113656.3|113712.6|113662.6|113706.3|113656.3|14
1735798580000|2025-01-02 06:16:20|113706.4|113656.4|113709.7|113659.7|113719.7|113669.7|113706.3|113656.3|12
1735798590000|2025-01-02 06:16:30|113709.6|113659.6|113708.3|113658.3|113709.7|113659.7|113708.3|113658.3|5
1735798600000|2025-01-02 06:16:40|113706.3|113656.3|113707.1|113657.1|113707.2|113657.2|113706.3|113656.3|8
1735798610000|2025-01-02 06:16:50|113706.3|113656.3|113708.6|113658.6|113711.8|113661.8|113706.3|113656.3|10
1735798620000|2025-01-02 06:17:00|113708.3|113658.3|113705.7|113655.7|113708.5|113658.5|113705.3|113655.3|9
1735798630000|2025-01-02 06:17:10|113705.4|113655.4|113708.9|113658.9|113714|113664|113705.4|113655.4|7
1735798640000|2025-01-02 06:17:20|113706.1|113656.1|113706.2|113656.2|113709.8|113659.8|113706.1|113656.1|6
1735798650000|2025-01-02 06:17:30|113706.6|113656.6|113706.4|113656.4|113708.1|113658.1|113706.4|113656.4|8
1735798660000|2025-01-02 06:17:40|113706.8|113656.8|113709.7|113659.7|113709.7|113659.7|113706.3|113656.3|12
1735798670000|2025-01-02 06:17:50|113709.9|113659.9|113708.2|113658.2|113710|113660|113708.2|113658.2|9
1735798680000|2025-01-02 06:18:00|113708.7|113658.7|113706.9|113656.9|113709.4|113659.4|113706.7|113656.7|9
1735798690000|2025-01-02 06:18:10|113710.3|113660.3|113705.4|113655.4|113710.3|113660.3|113705.3|113655.3|5
1735798700000|2025-01-02 06:18:20|113705.2|113655.2|113698.5|113648.5|113705.2|113655.2|113696|113646|17
1735798710000|2025-01-02 06:18:30|113701.4|113651.4|113707.3|113657.3|113707.3|113657.3|113701.4|113651.4|15
1735798720000|2025-01-02 06:18:40|113705.2|113655.2|113706.5|113656.5|113706.5|113656.5|113704.6|113654.6|5
1735798730000|2025-01-02 06:18:50|113706|113656|113704.1|113654.1|113707.7|113657.7|113702.9|113652.9|7
1735798740000|2025-01-02 06:19:00|113702.9|113652.9|113705|113655|113705|113655|113702.9|113652.9|9
1735798750000|2025-01-02 06:19:10|113706.6|113656.6|113705.3|113655.3|113706.9|113656.9|113705|113655|7
1735798760000|2025-01-02 06:19:20|113707.2|113657.2|113705.7|113655.7|113707.2|113657.2|113705.7|113655.7|12
1735798770000|2025-01-02 06:19:30|113704.8|113654.8|113704.4|113654.4|113706.8|113656.8|113704.4|113654.4|6
1735798780000|2025-01-02 06:19:40|113703.9|113653.9|113704.1|113654.1|113705.6|113655.6|113701.4|113651.4|16
1735798790000|2025-01-02 06:19:50|113704.4|113654.4|113703.4|113653.4|113704.7|113654.7|113700.6|113650.6|7
1735798800000|2025-01-02 06:20:00|113705.4|113655.4|113703.6|113653.6|113705.6|113655.6|113701.6|113651.6|21
1735798810000|2025-01-02 06:20:10|113703.8|113653.8|113708|113658|113710.4|113660.4|113703.8|113653.8|12
1735798820000|2025-01-02 06:20:20|113708.6|113658.6|113704.9|113654.9|113708.9|113658.9|113704.9|113654.9|14
1735798830000|2025-01-02 06:20:30|113704.8|113654.8|113706.1|113656.1|113706.3|113656.3|113704.8|113654.8|6
1735798840000|2025-01-02 06:20:40|113706.3|113656.3|113706.3|113656.3|113706.3|113656.3|113706|113656|4
1735798850000|2025-01-02 06:20:50|113706.2|113656.2|113705.5|113655.5|113707.7|113657.7|113704.8|113654.8|8
1735798860000|2025-01-02 06:21:00|113707.7|113657.7|113705.8|113655.8|113707.7|113657.7|113705.4|113655.4|5
1735798870000|2025-01-02 06:21:10|113705.9|113655.9|113709.3|113659.3|113712.2|113662.2|113705.5|113655.5|11
1735798880000|2025-01-02 06:21:20|113712.9|113662.9|113711|113661|113715.3|113665.3|113711|113661|4
1735798890000|2025-01-02 06:21:30|113710.7|113660.7|113711.1|113661.1|113711.1|113661.1|113710.7|113660.7|4
1735798900000|2025-01-02 06:21:40|113711.2|113661.2|113729.9|113679.9|113729.9|113679.9|113711.2|113661.2|34
1735798910000|2025-01-02 06:21:50|113731.9|113681.9|113728.3|113678.3|113732|113682|113728.3|113678.3|11
1735798920000|2025-01-02 06:22:00|113730.1|113680.1|113732.5|113682.5|113736.2|113686.2|113730|113680|23
1735798930000|2025-01-02 06:22:10|113733|113683|113731.8|113681.8|113733|113683|113731.3|113681.3|18
1735798940000|2025-01-02 06:22:20|113731.5|113681.5|113731|113681|113732|113682|113728.7|113678.7|28
1735798950000|2025-01-02 06:22:30|113730.9|113680.9|113730.4|113680.4|113731.2|113681.2|113730.2|113680.2|13
1735798960000|2025-01-02 06:22:40|113731.4|113681.4|113729.9|113679.9|113731.4|113681.4|113729.9|113679.9|11
1735798970000|2025-01-02 06:22:50|113729.7|113679.7|113730|113680|113732|113682|113729.7|113679.7|16
1735798980000|2025-01-02 06:23:00|113732.6|113682.6|113733.2|113683.2|113733.8|113683.8|113729.3|113679.3|20
1735798990000|2025-01-02 06:23:10|113733.6|113683.6|113730.1|113680.1|113734.6|113684.6|113728.8|113678.8|11
1735799000000|2025-01-02 06:23:20|113732.1|113682.1|113731.2|113681.2|113732.2|113682.2|113730.2|113680.2|7
1735799010000|2025-01-02 06:23:30|113731.3|113681.3|113731.3|113681.3|113731.3|113681.3|113731.3|113681.3|1
1735799020000|2025-01-02 06:23:40|113731.7|113681.7|113732.1|113682.1|113732.1|113682.1|113731.7|113681.7|2
1735799030000|2025-01-02 06:23:50|113732.3|113682.3|113727.2|113677.2|113732.6|113682.6|113727.2|113677.2|9
1735799040000|2025-01-02 06:24:00|113727.9|113677.9|113728.7|113678.7|113728.7|113678.7|113727.9|113677.9|2
1735799050000|2025-01-02 06:24:10|113726.4|113676.4|113723.5|113673.5|113726.4|113676.4|113719.7|113669.7|13
1735799060000|2025-01-02 06:24:20|113721.9|113671.9|113724.2|113674.2|113724.7|113674.7|113721.1|113671.1|16
1735799070000|2025-01-02 06:24:30|113726.5|113676.5|113726|113676|113729.7|113679.7|113722.3|113672.3|23
1735799080000|2025-01-02 06:24:40|113725.5|113675.5|113729.7|113679.7|113730.7|113680.7|113725.5|113675.5|12
1735799090000|2025-01-02 06:24:50|113729.5|113679.5|113729.3|113679.3|113729.5|113679.5|113729.3|113679.3|6
1735799100000|2025-01-02 06:25:00|113727.5|113677.5|113727.7|113677.7|113728.4|113678.4|113725.5|113675.5|9
1735799110000|2025-01-02 06:25:10|113727.4|113677.4|113727.1|113677.1|113728.4|113678.4|113725.6|113675.6|20
1735799120000|2025-01-02 06:25:20|113725.1|113675.1|113728.1|113678.1|113729.2|113679.2|113723.6|113673.6|19
1735799130000|2025-01-02 06:25:30|113728.3|113678.3|113706.8|113656.8|113728.3|113678.3|113704.6|113654.6|12
1735799140000|2025-01-02 06:25:40|113704.6|113654.6|113705.4|113655.4|113706.5|113656.5|113704.4|113654.4|10
1735799150000|2025-01-02 06:25:50|113705.5|113655.5|113707|113657|113707.5|113657.5|113703|113653|19
1735799160000|2025-01-02 06:26:00|113707.1|113657.1|113707|113657|113707.4|113657.4|113707|113657|4
1735799170000|2025-01-02 06:26:10|113705.2|113655.2|113708.7|113658.7|113709.9|113659.9|113705.2|113655.2|7
1735799180000|2025-01-02 06:26:20|113706.5|113656.5|113707|113657|113707.6|113657.6|113706.5|113656.5|5
1735799190000|2025-01-02 06:26:30|113706|113656|113705.1|113655.1|113706.4|113656.4|113703.6|113653.6|19
1735799200000|2025-01-02 06:26:40|113705.6|113655.6|113705.8|113655.8|113705.8|113655.8|113703.1|113653.1|13
1735799210000|2025-01-02 06:26:50|113703.3|113653.3|113705.7|113655.7|113705.8|113655.8|113703.3|113653.3|6
1735799220000|2025-01-02 06:27:00|113707.2|113657.2|113712.1|113662.1|113712.2|113662.2|113703.9|113653.9|21
1735799230000|2025-01-02 06:27:10|113710|113660|113708.5|113658.5|113715.7|113665.7|113706.7|113656.7|24
1735799240000|2025-01-02 06:27:20|113706.4|113656.4|113703.5|113653.5|113710.5|113660.5|113703|113653|16
1735799250000|2025-01-02 06:27:30|113704.1|113654.1|113710.7|113660.7|113714.9|113664.9|113702.5|113652.5|22
1735799260000|2025-01-02 06:27:40|113711.8|113661.8|113723.2|113673.2|113723.6|113673.6|113711.8|113661.8|18
1735799270000|2025-01-02 06:27:50|113723|113673|113724.5|113674.5|113725.9|113675.9|113722.4|113672.4|8
1735799280000|2025-01-02 06:28:00|113723.2|113673.2|113723.9|113673.9|113723.9|113673.9|113720.9|113670.9|10
1735799290000|2025-01-02 06:28:10|113724.1|113674.1|113725.4|113675.4|113727.5|113677.5|113723.7|113673.7|9
1735799300000|2025-01-02 06:28:20|113727.5|113677.5|113725|113675|113727.5|113677.5|113723.6|113673.6|7
1735799310000|2025-01-02 06:28:30|113724.6|113674.6|113726.4|113676.4|113727.4|113677.4|113722.8|113672.8|15
1735799320000|2025-01-02 06:28:40|113724.4|113674.4|113722.4|113672.4|113724.4|113674.4|113716.8|113666.8|20
1735799330000|2025-01-02 06:28:50|113723|113673|113722.2|113672.2|113723.9|113673.9|113721.8|113671.8|11
1735799340000|2025-01-02 06:29:00|113723.9|113673.9|113724.4|113674.4|113724.9|113674.9|113721.9|113671.9|17
1735799350000|2025-01-02 06:29:10|113724.2|113674.2|113722.2|113672.2|113725.1|113675.1|113721.7|113671.7|19
1735799360000|2025-01-02 06:29:20|113722|113672|113722|113672|113723.6|113673.6|113721.2|113671.2|12
1735799370000|2025-01-02 06:29:30|113721.8|113671.8|113715.6|113665.6|113721.8|113671.8|113713.2|113663.2|13
1735799380000|2025-01-02 06:29:40|113714.1|113664.1|113713.5|113663.5|113716.3|113666.3|113713.5|113663.5|8
1735799390000|2025-01-02 06:29:50|113711.1|113661.1|113714.4|113664.4|113714.5|113664.5|113711.1|113661.1|4
1735799400000|2025-01-02 06:30:00|113712.7|113662.7|113716.7|113666.7|113718.2|113668.2|113711|113661|16
1735799410000|2025-01-02 06:30:10|113713.4|113663.4|113714.6|113664.6|113720.7|113670.7|113713.4|113663.4|14
1735799420000|2025-01-02 06:30:20|113715|113665|113719.2|113669.2|113719.5|113669.5|113715|113665|6
1735799430000|2025-01-02 06:30:30|113719.3|113669.3|113719.8|113669.8|113720.5|113670.5|113716|113666|8
1735799440000|2025-01-02 06:30:40|113720.4|113670.4|113733.7|113683.7|113734.7|113684.7|113715.7|113665.7|25
1735799450000|2025-01-02 06:30:50|113734.3|113684.3|113735.7|113685.7|113735.7|113685.7|113733.1|113683.1|10
1735799460000|2025-01-02 06:31:00|113735.6|113685.6|113736.5|113686.5|113738.1|113688.1|113735.6|113685.6|8
1735799470000|2025-01-02 06:31:10|113736.2|113686.2|113739.2|113689.2|113739.2|113689.2|113736.1|113686.1|9
1735799480000|2025-01-02 06:31:20|113739.4|113689.4|113738.1|113688.1|113739.4|113689.4|113737|113687|7
1735799490000|2025-01-02 06:31:30|113733.6|113683.6|113736.8|113686.8|113737.7|113687.7|113733.1|113683.1|14
1735799500000|2025-01-02 06:31:40|113738.6|113688.6|113733.7|113683.7|113738.6|113688.6|113730.8|113680.8|36
1735799510000|2025-01-02 06:31:50|113734.7|113684.7|113734.1|113684.1|113736|113686|113733.4|113683.4|16
1735799520000|2025-01-02 06:32:00|113732.3|113682.3|113734.8|113684.8|113735.4|113685.4|113732.3|113682.3|13
1735799530000|2025-01-02 06:32:10|113735.5|113685.5|113711.6|113661.6|113735.5|113685.5|113706.7|113656.7|20
1735799540000|2025-01-02 06:32:20|113709.3|113659.3|113713.3|113663.3|113717.3|113667.3|113709.3|113659.3|15
1735799550000|2025-01-02 06:32:30|113714.1|113664.1|113715.1|113665.1|113717.3|113667.3|113709.7|113659.7|9
1735799560000|2025-01-02 06:32:40|113713.3|113663.3|113713.4|113663.4|113716.7|113666.7|113713.3|113663.3|8
1735799570000|2025-01-02 06:32:50|113713.3|113663.3|113711.6|113661.6|113714.2|113664.2|113708.7|113658.7|19
1735799580000|2025-01-02 06:33:00|113711.9|113661.9|113709.3|113659.3|113714.7|113664.7|113707.4|113657.4|13
1735799590000|2025-01-02 06:33:10|113709.2|113659.2|113704.9|113654.9|113711|113661|113700.4|113650.4|35
1735799600000|2025-01-02 06:33:20|113706.3|113656.3|113701.3|113651.3|113706.5|113656.5|113698.6|113648.6|20
1735799610000|2025-01-02 06:33:30|113701|113651|113699.6|113649.6|113701|113651|113699|113649|11
1735799620000|2025-01-02 06:33:40|113700.5|113650.5|113685.5|113635.5|113701.2|113651.2|113683.9|113633.9|17
1735799630000|2025-01-02 06:33:50|113680.7|113630.7|113683.9|113633.9|113686.5|113636.5|113680.3|113630.3|16
1735799640000|2025-01-02 06:34:00|113685.9|113635.9|113679.9|113629.9|113686.6|113636.6|113679.9|113629.9|11
1735799650000|2025-01-02 06:34:10|113679.3|113629.3|113686.6|113636.6|113688.2|113638.2|113674.5|113624.5|20
1735799660000|2025-01-02 06:34:20|113685.6|113635.6|113682.9|113632.9|113687.1|113637.1|113682.3|113632.3|13
1735799670000|2025-01-02 06:34:30|113683.2|113633.2|113686.2|113636.2|113691.3|113641.3|113683|113633|9
1735799680000|2025-01-02 06:34:40|113685|113635|113683.7|113633.7|113689.3|113639.3|113683.7|113633.7|13
1735799690000|2025-01-02 06:34:50|113684.7|113634.7|113685.8|113635.8|113687.8|113637.8|113684.7|113634.7|7
1735799700000|2025-01-02 06:35:00|113682.8|113632.8|113681.1|113631.1|113682.8|113632.8|113676.9|113626.9|12
1735799710000|2025-01-02 06:35:10|113680.1|113630.1|113686.6|113636.6|113689.6|113639.6|113677|113627|16
1735799720000|2025-01-02 06:35:20|113689.5|113639.5|113690.9|113640.9|113700.4|113650.4|113689.3|113639.3|15
1735799730000|2025-01-02 06:35:30|113690.4|113640.4|113689.5|113639.5|113691.5|113641.5|113688.6|113638.6|10
1735799740000|2025-01-02 06:35:40|113689.4|113639.4|113688.2|113638.2|113691.4|113641.4|113685.8|113635.8|8
1735799750000|2025-01-02 06:35:50|113689.5|113639.5|113685.5|113635.5|113690.4|113640.4|113685|113635|7
1735799760000|2025-01-02 06:36:00|113689.9|113639.9|113710.4|113660.4|113715.4|113665.4|113685.9|113635.9|21
1735799770000|2025-01-02 06:36:10|113710.6|113660.6|113713.7|113663.7|113715.1|113665.1|113709.4|113659.4|7
1735799780000|2025-01-02 06:36:20|113710.7|113660.7|113709.3|113659.3|113710.7|113660.7|113709.3|113659.3|3
1735799790000|2025-01-02 06:36:30|113706|113656|113708.6|113658.6|113714.6|113664.6|113706|113656|10
1735799800000|2025-01-02 06:36:40|113707.9|113657.9|113707.3|113657.3|113708.6|113658.6|113706.8|113656.8|8
1735799810000|2025-01-02 06:36:50|113707.4|113657.4|113708.4|113658.4|113714.6|113664.6|113703.4|113653.4|14
1735799820000|2025-01-02 06:37:00|113710.5|113660.5|113707.1|113657.1|113711.9|113661.9|113706.9|113656.9|25
1735799830000|2025-01-02 06:37:10|113708.1|113658.1|113707.9|113657.9|113711.7|113661.7|113706.9|113656.9|8
1735799840000|2025-01-02 06:37:20|113711.7|113661.7|113709.8|113659.8|113716.4|113666.4|113709.2|113659.2|11
1735799850000|2025-01-02 06:37:30|113708.6|113658.6|113698|113648|113708.6|113658.6|113694.8|113644.8|20
1735799860000|2025-01-02 06:37:40|113697.7|113647.7|113697.2|113647.2|113697.7|113647.7|113694.4|113644.4|4
1735799870000|2025-01-02 06:37:50|113698.4|113648.4|113690.7|113640.7|113698.7|113648.7|113688.6|113638.6|17
1735799880000|2025-01-02 06:38:00|113690.8|113640.8|113690.1|113640.1|113695.5|113645.5|113686.9|113636.9|28
1735799890000|2025-01-02 06:38:10|113691.7|113641.7|113698.2|113648.2|113700.8|113650.8|113691.7|113641.7|21
1735799900000|2025-01-02 06:38:20|113699.4|113649.4|113700.7|113650.7|113702.6|113652.6|113698|113648|15
1735799910000|2025-01-02 06:38:30|113700.6|113650.6|113698.8|113648.8|113700.6|113650.6|113694.2|113644.2|10
1735799920000|2025-01-02 06:38:40|113697.4|113647.4|113697.8|113647.8|113701|113651|113696.4|113646.4|18
1735799930000|2025-01-02 06:38:50|113698.5|113648.5|113701.4|113651.4|113706.2|113656.2|113698.5|113648.5|12
1735799940000|2025-01-02 06:39:00|113705.7|113655.7|113705|113655|113706.2|113656.2|113699.2|113649.2|11
1735799950000|2025-01-02 06:39:10|113703.2|113653.2|113703.9|113653.9|113704.9|113654.9|113699.7|113649.7|19
1735799960000|2025-01-02 06:39:20|113704.7|113654.7|113703|113653|113705|113655|113698.8|113648.8|23
1735799970000|2025-01-02 06:39:30|113699.2|113649.2|113698.8|113648.8|113703.9|113653.9|113697.3|113647.3|8
1735799980000|2025-01-02 06:39:40|113697|113647|113701.2|113651.2|113702.8|113652.8|113693.8|113643.8|15
1735799990000|2025-01-02 06:39:50|113699.8|113649.8|113699.1|113649.1|113701.6|113651.6|113697.6|113647.6|13
1735800000000|2025-01-02 06:40:00|113702.4|113652.4|113701.2|113651.2|113702.6|113652.6|113698.1|113648.1|15
1735800010000|2025-01-02 06:40:10|113700.5|113650.5|113693.6|113643.6|113700.5|113650.5|113692.6|113642.6|19
1735800020000|2025-01-02 06:40:20|113693.5|113643.5|113691.5|113641.5|113697.5|113647.5|113688.1|113638.1|11
1735800030000|2025-01-02 06:40:30|113691.3|113641.3|113691.4|113641.4|113691.4|113641.4|113690.8|113640.8|4
1735800040000|2025-01-02 06:40:40|113688.4|113638.4|113692.4|113642.4|113694.9|113644.9|113687.7|113637.7|6
1735800050000|2025-01-02 06:40:50|113692.2|113642.2|113692.3|113642.3|113692.3|113642.3|113692.2|113642.2|2
1735800060000|2025-01-02 06:41:00|113690.3|113640.3|113691|113641|113691|113641|113690|113640|3
1735800070000|2025-01-02 06:41:10|113691.1|113641.1|113691.6|113641.6|113692.3|113642.3|113691.1|113641.1|4
1735800090000|2025-01-02 06:41:30|113691.7|113641.7|113691|113641|113696.2|113646.2|113690.9|113640.9|12
1735800100000|2025-01-02 06:41:40|113690.9|113640.9|113690.7|113640.7|113690.9|113640.9|113688.7|113638.7|3
1735800110000|2025-01-02 06:41:50|113690.8|113640.8|113692.5|113642.5|113692.6|113642.6|113689.3|113639.3|7
1735800120000|2025-01-02 06:42:00|113691.8|113641.8|113688.2|113638.2|113691.8|113641.8|113684.6|113634.6|11
1735800130000|2025-01-02 06:42:10|113688.1|113638.1|113688.3|113638.3|113688.3|113638.3|113688.1|113638.1|2
1735800140000|2025-01-02 06:42:20|113700.2|113650.2|113690.8|113640.8|113700.2|113650.2|113690.8|113640.8|10
1735800150000|2025-01-02 06:42:30|113690.9|113640.9|113687.1|113637.1|113690.9|113640.9|113680.4|113630.4|17
1735800160000|2025-01-02 06:42:40|113689.5|113639.5|113695.5|113645.5|113697.5|113647.5|113682.7|113632.7|16
1735800170000|2025-01-02 06:42:50|113695.1|113645.1|113689.7|113639.7|113695.2|113645.2|113689.7|113639.7|4
1735800180000|2025-01-02 06:43:00|113696.6|113646.6|113691.5|113641.5|113696.6|113646.6|113691.3|113641.3|8
1735800190000|2025-01-02 06:43:10|113691.7|113641.7|113688.7|113638.7|113694.2|113644.2|113685|113635|12
1735800200000|2025-01-02 06:43:20|113689.8|113639.8|113693.4|113643.4|113693.8|113643.8|113689.6|113639.6|9
1735800210000|2025-01-02 06:43:30|113688|113638|113688.8|113638.8|113692.3|113642.3|113685|113635|8
1735800220000|2025-01-02 06:43:40|113689.2|113639.2|113695.1|113645.1|113698.8|113648.8|113688.9|113638.9|12
1735800230000|2025-01-02 06:43:50|113695.2|113645.2|113695.2|113645.2|113695.2|113645.2|113695.2|113645.2|1
1735800240000|2025-01-02 06:44:00|113698.5|113648.5|113696.2|113646.2|113700.1|113650.1|113695.3|113645.3|4
1735800250000|2025-01-02 06:44:10|113700.1|113650.1|113694.8|113644.8|113700.1|113650.1|113689.6|113639.6|17
1735800260000|2025-01-02 06:44:20|113695.8|113645.8|113693|113643|113695.8|113645.8|113693|113643|9
1735800270000|2025-01-02 06:44:30|113692.6|113642.6|113692.1|113642.1|113693.9|113643.9|113690.3|113640.3|11
1735800280000|2025-01-02 06:44:40|113691|113641|113678.2|113628.2|113692.4|113642.4|113678.2|113628.2|23
1735800290000|2025-01-02 06:44:50|113677.6|113627.6|113677.7|113627.7|113680.9|113630.9|113677.6|113627.6|6
1735800300000|2025-01-02 06:45:00|113678.1|113628.1|113678.3|113628.3|113681.2|113631.2|113677.4|113627.4|8
1735800310000|2025-01-02 06:45:10|113678.4|113628.4|113678.3|113628.3|113678.4|113628.4|113678.3|113628.3|2
1735800320000|2025-01-02 06:45:20|113676.4|113626.4|113674.9|113624.9|113676.5|113626.5|113671.6|113621.6|13
1735800330000|2025-01-02 06:45:30|113673.7|113623.7|113675.3|113625.3|113680.5|113630.5|113672.9|113622.9|13
1735800340000|2025-01-02 06:45:40|113676.7|113626.7|113674.5|113624.5|113679.5|113629.5|113674.5|113624.5|12
1735800350000|2025-01-02 06:45:50|113674.6|113624.6|113673.3|113623.3|113675|113625|113670.1|113620.1|8
1735800360000|2025-01-02 06:46:00|113674|113624|113665|113615|113674|113624|113659.8|113609.8|16
1735800370000|2025-01-02 06:46:10|113662.2|113612.2|113658.9|113608.9|113664.9|113614.9|113658.9|113608.9|6
1735800380000|2025-01-02 06:46:20|113654.9|113604.9|113654.1|113604.1|113658.5|113608.5|113650|113600|14
1735800390000|2025-01-02 06:46:30|113654.8|113604.8|113645.8|113595.8|113654.8|113604.8|113645.8|113595.8|9
1735800400000|2025-01-02 06:46:40|113646.1|113596.1|113659.4|113609.4|113661.9|113611.9|113646|113596|9
1735800410000|2025-01-02 06:46:50|113659.3|113609.3|113654.7|113604.7|113659.3|113609.3|113654.7|113604.7|8
1735800420000|2025-01-02 06:47:00|113654.8|113604.8|113654.8|113604.8|113654.8|113604.8|113654.7|113604.7|3
1735800430000|2025-01-02 06:47:10|113654.9|113604.9|113651|113601|113659|113609|113651|113601|8
1735800440000|2025-01-02 06:47:20|113654.4|113604.4|113662.1|113612.1|113662.2|113612.2|113654.4|113604.4|10
1735800450000|2025-01-02 06:47:30|113662|113612|113657.6|113607.6|113662|113612|113655|113605|6
1735800460000|2025-01-02 06:47:40|113657.9|113607.9|113676.7|113626.7|113681.8|113631.8|113657.7|113607.7|20
1735800470000|2025-01-02 06:47:50|113674|113624|113665.8|113615.8|113678.6|113628.6|113665.8|113615.8|23
1735800480000|2025-01-02 06:48:00|113665|113615|113665.1|113615.1|113668.2|113618.2|113665|113615|5
1735800490000|2025-01-02 06:48:10|113665.2|113615.2|113675.2|113625.2|113677.7|113627.7|113665.2|113615.2|21
1735800500000|2025-01-02 06:48:20|113679.1|113629.1|113683.7|113633.7|113683.7|113633.7|113678.2|113628.2|8
1735800510000|2025-01-02 06:48:30|113682.7|113632.7|113681|113631|113682.7|113632.7|113679.7|113629.7|10
1735800520000|2025-01-02 06:48:40|113680.9|113630.9|113686.5|113636.5|113686.5|113636.5|113680|113630|9
1735800530000|2025-01-02 06:48:50|113685.8|113635.8|113686.2|113636.2|113686.5|113636.5|113685.5|113635.5|5
1735800540000|2025-01-02 06:49:00|113685.9|113635.9|113682.5|113632.5|113688.4|113638.4|113682.5|113632.5|5
1735800550000|2025-01-02 06:49:10|113682.4|113632.4|113675.3|113625.3|113682.6|113632.6|113671.7|113621.7|13
1735800560000|2025-01-02 06:49:20|113670.1|113620.1|113659.5|113609.5|113671.1|113621.1|113654.2|113604.2|25
1735800570000|2025-01-02 06:49:30|113661.9|113611.9|113658.2|113608.2|113661.9|113611.9|113655.3|113605.3|6
1735800580000|2025-01-02 06:49:40|113660.2|113610.2|113657.3|113607.3|113662.1|113612.1|113655.5|113605.5|11
1735800590000|2025-01-02 06:49:50|113657.5|113607.5|113658.1|113608.1|113658.1|113608.1|113656|113606|7
1735800600000|2025-01-02 06:50:00|113656.6|113606.6|113660|113610|113660|113610|113656.3|113606.3|5
1735800610000|2025-01-02 06:50:10|113659.9|113609.9|113660|113610|113660|113610|113659.9|113609.9|2
1735800620000|2025-01-02 06:50:20|113660.4|113610.4|113663|113613|113663|113613|113656.9|113606.9|9
1735800630000|2025-01-02 06:50:30|113660.7|113610.7|113659.8|113609.8|113661.3|113611.3|113659.4|113609.4|5
1735800640000|2025-01-02 06:50:40|113658.2|113608.2|113659.5|113609.5|113660.8|113610.8|113658.2|113608.2|5
1735800650000|2025-01-02 06:50:50|113659.7|113609.7|113655.1|113605.1|113665.1|113615.1|113654.5|113604.5|13
1735800660000|2025-01-02 06:51:00|113654.6|113604.6|113659|113609|113662.5|113612.5|113653.9|113603.9|15
1735800670000|2025-01-02 06:51:10|113659.4|113609.4|113658.2|113608.2|113666.2|113616.2|113658.2|113608.2|8
1735800680000|2025-01-02 06:51:20|113660.6|113610.6|113661|113611|113661|113611|113660.6|113610.6|4
1735800690000|2025-01-02 06:51:30|113662.3|113612.3|113658.8|113608.8|113662.3|113612.3|113655.4|113605.4|10
1735800700000|2025-01-02 06:51:40|113660.2|113610.2|113660.8|113610.8|113661.5|113611.5|113659.6|113609.6|8
1735800710000|2025-01-02 06:51:50|113660.5|113610.5|113662|113612|113662|113612|113660.5|113610.5|2
1735800720000|2025-01-02 06:52:00|113660.1|113610.1|113660.8|113610.8|113662.5|113612.5|113659.4|113609.4|7
1735800730000|2025-01-02 06:52:10|113660.2|113610.2|113661.6|113611.6|113665.2|113615.2|113655.8|113605.8|13
1735800740000|2025-01-02 06:52:20|113663.1|113613.1|113665.1|113615.1|113665.1|113615.1|113662.6|113612.6|3
1735800750000|2025-01-02 06:52:30|113664.9|113614.9|113664.9|113614.9|113664.9|113614.9|113664.7|113614.7|5
1735800760000|2025-01-02 06:52:40|113665.2|113615.2|113664.7|113614.7|113665.6|113615.6|113664.7|113614.7|4
1735800770000|2025-01-02 06:52:50|113663.7|113613.7|113663.8|113613.8|113663.8|113613.8|113663.7|113613.7|2
1735800780000|2025-01-02 06:53:00|113664.1|113614.1|113664|113614|113668.3|113618.3|113664|113614|6
1735800790000|2025-01-02 06:53:10|113665.1|113615.1|113665|113615|113666|113616|113664.5|113614.5|9
1735800800000|2025-01-02 06:53:20|113664.9|113614.9|113663.9|113613.9|113666|113616|113663.1|113613.1|24
1735800810000|2025-01-02 06:53:30|113663.7|113613.7|113656.5|113606.5|113663.7|113613.7|113654.2|113604.2|9
1735800820000|2025-01-02 06:53:40|113657.1|113607.1|113654.5|113604.5|113657.1|113607.1|113650.2|113600.2|8
1735800830000|2025-01-02 06:53:50|113654.4|113604.4|113652.1|113602.1|113654.7|113604.7|113651.9|113601.9|7
1735800840000|2025-01-02 06:54:00|113651.8|113601.8|113645.5|113595.5|113654.6|113604.6|113644.6|113594.6|16
1735800850000|2025-01-02 06:54:10|113650.7|113600.7|113651.5|113601.5|113651.8|113601.8|113647.9|113597.9|9
1735800860000|2025-01-02 06:54:20|113647.6|113597.6|113650.8|113600.8|113650.8|113600.8|113647.6|113597.6|6
1735800870000|2025-01-02 06:54:30|113650.7|113600.7|113655.9|113605.9|113655.9|113605.9|113650.7|113600.7|5
1735800880000|2025-01-02 06:54:40|113659.9|113609.9|113655.5|113605.5|113659.9|113609.9|113649.3|113599.3|7
1735800890000|2025-01-02 06:54:50|113656.6|113606.6|113659.3|113609.3|113659.3|113609.3|113656.6|113606.6|6
1735800900000|2025-01-02 06:55:00|113660.1|113610.1|113656.5|113606.5|113660.1|113610.1|113654|113604|15
1735800910000|2025-01-02 06:55:10|113656.6|113606.6|113660.8|113610.8|113661|113611|113656.6|113606.6|10
1735800920000|2025-01-02 06:55:20|113660.7|113610.7|113681.5|113631.5|113682.9|113632.9|113660.7|113610.7|14
1735800930000|2025-01-02 06:55:30|113681.3|113631.3|113681.2|113631.2|113681.3|113631.3|113678.1|113628.1|5
1735800940000|2025-01-02 06:55:40|113680.3|113630.3|113680.2|113630.2|113682.1|113632.1|113679.7|113629.7|9
1735800950000|2025-01-02 06:55:50|113680.7|113630.7|113685.1|113635.1|113685.6|113635.6|113680.7|113630.7|8
1735800960000|2025-01-02 06:56:00|113684.8|113634.8|113682.3|113632.3|113684.8|113634.8|113681.8|113631.8|7
1735800970000|2025-01-02 06:56:10|113682.1|113632.1|113684.4|113634.4|113684.4|113634.4|113681.8|113631.8|3
1735800980000|2025-01-02 06:56:20|113683|113633|113684|113634|113684|113634|113683|113633|7
1735800990000|2025-01-02 06:56:30|113685.6|113635.6|113684.3|113634.3|113689.3|113639.3|113684.3|113634.3|10
1735801000000|2025-01-02 06:56:40|113686.6|113636.6|113688.3|113638.3|113688.3|113638.3|113685.3|113635.3|7
1735801010000|2025-01-02 06:56:50|113686.1|113636.1|113685.1|113635.1|113686.1|113636.1|113685.1|113635.1|5
1735801020000|2025-01-02 06:57:00|113682.6|113632.6|113681.8|113631.8|113683|113633|113681.8|113631.8|8
1735801030000|2025-01-02 06:57:10|113681.9|113631.9|113686.4|113636.4|113686.4|113636.4|113681.9|113631.9|5
1735801040000|2025-01-02 06:57:20|113686.5|113636.5|113686.7|113636.7|113687.4|113637.4|113686|113636|6
1735801050000|2025-01-02 06:57:30|113686.6|113636.6|113687.5|113637.5|113689|113639|113684.8|113634.8|6
1735801060000|2025-01-02 06:57:40|113687.6|113637.6|113690.3|113640.3|113690.5|113640.5|113687.5|113637.5|4
1735801070000|2025-01-02 06:57:50|113685.8|113635.8|113682.1|113632.1|113686|113636|113681.5|113631.5|4
1735801080000|2025-01-02 06:58:00|113682.2|113632.2|113678.4|113628.4|113682.2|113632.2|113678.4|113628.4|9
1735801090000|2025-01-02 06:58:10|113674|113624|113673.8|113623.8|113678.3|113628.3|113673.2|113623.2|11
1735801100000|2025-01-02 06:58:20|113674|113624|113674.7|113624.7|113676.2|113626.2|113673.1|113623.1|14
1735801110000|2025-01-02 06:58:30|113674.8|113624.8|113669.6|113619.6|113676|113626|113666.8|113616.8|15
1735801120000|2025-01-02 06:58:40|113669.9|113619.9|113670|113620|113670|113620|113669.9|113619.9|2
1735801130000|2025-01-02 06:58:50|113669.9|113619.9|113669.3|113619.3|113672.2|113622.2|113669.3|113619.3|7
1735801140000|2025-01-02 06:59:00|113667.7|113617.7|113669|113619|113669|113619|113667.7|113617.7|7
1735801150000|2025-01-02 06:59:10|113668.9|113618.9|113669.6|113619.6|113670.8|113620.8|113664|113614|16
1735801160000|2025-01-02 06:59:20|113667.6|113617.6|113670.5|113620.5|113670.5|113620.5|113662.3|113612.3|12
1735801170000|2025-01-02 06:59:30|113670.4|113620.4|113668.9|113618.9|113670.4|113620.4|113668.9|113618.9|8
1735801180000|2025-01-02 06:59:40|113669|113619|113670.2|113620.2|113670.2|113620.2|113669|113619|4
1735801190000|2025-01-02 06:59:50|113670.3|113620.3|113670|113620|113675.4|113625.4|113668|113618|7
1735801200000|2025-01-02 07:00:00|113677.6|113627.6|113678.1|113628.1|113691|113641|113668.5|113618.5|35
1735801210000|2025-01-02 07:00:10|113677.7|113627.7|113658.7|113608.7|113678|113628|113655|113605|29
1735801220000|2025-01-02 07:00:20|113661.8|113611.8|113663.3|113613.3|113666.6|113616.6|113661.8|113611.8|11
1735801230000|2025-01-02 07:00:30|113663.5|113613.5|113670.6|113620.6|113677.1|113627.1|113663.3|113613.3|18
1735801240000|2025-01-02 07:00:40|113669.3|113619.3|113664.8|113614.8|113669.3|113619.3|113663.9|113613.9|19
1735801250000|2025-01-02 07:00:50|113665.9|113615.9|113672.7|113622.7|113675.5|113625.5|113665.9|113615.9|24
1735801260000|2025-01-02 07:01:00|113671|113621|113662.3|113612.3|113671|113621|113662.3|113612.3|30
1735801270000|2025-01-02 07:01:10|113663.2|113613.2|113665.4|113615.4|113666|113616|113658.9|113608.9|27
1735801280000|2025-01-02 07:01:20|113664.8|113614.8|113655.3|113605.3|113664.8|113614.8|113655.3|113605.3|25
1735801290000|2025-01-02 07:01:30|113655|113605|113654|113604|113657.9|113607.9|113653.6|113603.6|13
1735801300000|2025-01-02 07:01:40|113653.4|113603.4|113662.7|113612.7|113664.7|113614.7|113650.9|113600.9|20
1735801310000|2025-01-02 07:01:50|113664.1|113614.1|113659.9|113609.9|113664.1|113614.1|113654.2|113604.2|19
1735801320000|2025-01-02 07:02:00|113658.6|113608.6|113663.2|113613.2|113663.2|113613.2|113658.3|113608.3|13
1735801330000|2025-01-02 07:02:10|113664.5|113614.5|113654.3|113604.3|113667.2|113617.2|113653.2|113603.2|20
1735801340000|2025-01-02 07:02:20|113652.9|113602.9|113646.3|113596.3|113652.9|113602.9|113643.8|113593.8|15
1735801350000|2025-01-02 07:02:30|113645.1|113595.1|113637.4|113587.4|113645.1|113595.1|113635.7|113585.7|18
1735801360000|2025-01-02 07:02:40|113634.5|113584.5|113636.9|113586.9|113637.6|113587.6|113634.5|113584.5|10
1735801370000|2025-01-02 07:02:50|113637.9|113587.9|113642.1|113592.1|113642.3|113592.3|113637.9|113587.9|12
1735801380000|2025-01-02 07:03:00|113640.9|113590.9|113636.1|113586.1|113640.9|113590.9|113633.1|113583.1|14
1735801390000|2025-01-02 07:03:10|113635.7|113585.7|113638.3|113588.3|113639.1|113589.1|113632.1|113582.1|19
1735801400000|2025-01-02 07:03:20|113637.6|113587.6|113636.5|113586.5|113639.1|113589.1|113633.6|113583.6|15
1735801410000|2025-01-02 07:03:30|113635.7|113585.7|113642.5|113592.5|113643.9|113593.9|113635.5|113585.5|21
1735801420000|2025-01-02 07:03:40|113642.7|113592.7|113638.8|113588.8|113642.7|113592.7|113638.1|113588.1|8
1735801430000|2025-01-02 07:03:50|113638.9|113588.9|113638.9|113588.9|113639|113589|113638.9|113588.9|3
1735801440000|2025-01-02 07:04:00|113640.2|113590.2|113644.9|113594.9|113645.2|113595.2|113640.2|113590.2|8
1735801450000|2025-01-02 07:04:10|113643.5|113593.5|113640.9|113590.9|113643.5|113593.5|113640.5|113590.5|8
1735801460000|2025-01-02 07:04:20|113641.7|113591.7|113641.1|113591.1|113642.4|113592.4|113641.1|113591.1|7
1735801470000|2025-01-02 07:04:30|113641.2|113591.2|113652.6|113602.6|113654.7|113604.7|113641.1|113591.1|14
1735801480000|2025-01-02 07:04:40|113654.2|113604.2|113657.3|113607.3|113661.8|113611.8|113653.6|113603.6|27
1735801490000|2025-01-02 07:04:50|113658.4|113608.4|113670.5|113620.5|113676.2|113626.2|113646|113607|21
1735801500000|2025-01-02 07:05:00|113671.7|113621.7|113673.4|113623.4|113673.7|113623.7|113671.7|113621.7|12
1735801510000|2025-01-02 07:05:10|113672.2|113622.2|113666.2|113616.2|113672.2|113622.2|113662.9|113612.9|11
1735801520000|2025-01-02 07:05:20|113667|113617|113665.4|113615.4|113669.7|113619.7|113660.3|113610.3|19
1735801530000|2025-01-02 07:05:30|113665.3|113615.3|113673|113623|113673|113623|113665.3|113615.3|10
1735801540000|2025-01-02 07:05:40|113672.2|113622.2|113673|113623|113675.5|113625.5|113672.2|113622.2|11
1735801550000|2025-01-02 07:05:50|113672.8|113622.8|113673.6|113623.6|113675.6|113625.6|113671.6|113621.6|13
1735801560000|2025-01-02 07:06:00|113673.3|113623.3|113663.3|113613.3|113673.3|113623.3|113658.9|113608.9|21
1735801570000|2025-01-02 07:06:10|113664.5|113614.5|113660.9|113610.9|113665.7|113615.7|113655.9|113605.9|24
1735801580000|2025-01-02 07:06:20|113660.7|113610.7|113647.9|113597.9|113661.3|113611.3|113647.9|113597.9|13
1735801590000|2025-01-02 07:06:30|113648.3|113598.3|113649.7|113599.7|113650.7|113600.7|113648.3|113598.3|13
1735801600000|2025-01-02 07:06:40|113650.7|113600.7|113652.4|113602.4|113662.5|113612.5|113649.7|113599.7|24
1735801610000|2025-01-02 07:06:50|113652|113602|113650.6|113600.6|113652.1|113602.1|113650.6|113600.6|4
1735801620000|2025-01-02 07:07:00|113650.4|113600.4|113644.3|113594.3|113651.2|113601.2|113643.1|113593.1|14
1735801630000|2025-01-02 07:07:10|113645.9|113595.9|113644.6|113594.6|113646.2|113596.2|113644.6|113594.6|11
1735801640000|2025-01-02 07:07:20|113644.8|113594.8|113643.3|113593.3|113644.8|113594.8|113641.4|113591.4|10
1735801650000|2025-01-02 07:07:30|113642.3|113592.3|113649.6|113599.6|113650.6|113600.6|113642.3|113592.3|14
1735801660000|2025-01-02 07:07:40|113650.6|113600.6|113649.5|113599.5|113650.6|113600.6|113649.4|113599.4|10
1735801670000|2025-01-02 07:07:50|113649.6|113599.6|113647.8|113597.8|113649.6|113599.6|113647|113597|7
1735801680000|2025-01-02 07:08:00|113647.9|113597.9|113642.1|113592.1|113649.1|113599.1|113641.8|113591.8|12
1735801690000|2025-01-02 07:08:10|113642|113592|113638.7|113588.7|113644.1|113594.1|113638.7|113588.7|16
1735801700000|2025-01-02 07:08:20|113639.9|113589.9|113638.5|113588.5|113639.9|113589.9|113638.4|113588.4|5
1735801710000|2025-01-02 07:08:30|113638.3|113588.3|113638.6|113588.6|113639.2|113589.2|113638.3|113588.3|4
1735801720000|2025-01-02 07:08:40|113638.8|113588.8|113638.3|113588.3|113638.8|113588.8|113638.3|113588.3|2
1735801730000|2025-01-02 07:08:50|113636.3|113586.3|113628.2|113578.2|113636.3|113586.3|113624.1|113574.1|21
1735801740000|2025-01-02 07:09:00|113629.4|113579.4|113628.7|113578.7|113632.1|113582.1|113627.6|113577.6|9
1735801750000|2025-01-02 07:09:10|113628.6|113578.6|113635.5|113585.5|113637.4|113587.4|113628.6|113578.6|12
1735801760000|2025-01-02 07:09:20|113636.6|113586.6|113632|113582|113637.4|113587.4|113632|113582|9
1735801770000|2025-01-02 07:09:30|113631.9|113581.9|113632.8|113582.8|113634.9|113584.9|113630.9|113580.9|12
1735801780000|2025-01-02 07:09:40|113633.9|113583.9|113642.4|113592.4|113642.4|113592.4|113633.9|113583.9|17
1735801790000|2025-01-02 07:09:50|113641|113591|113639|113589|113641.1|113591.1|113639|113589|4
1735801800000|2025-01-02 07:10:00|113639.2|113589.2|113649.7|113599.7|113650.1|113600.1|113639|113589|12
1735801810000|2025-01-02 07:10:10|113650.1|113600.1|113648.6|113598.6|113650.3|113600.3|113648.1|113598.1|10
1735801820000|2025-01-02 07:10:20|113649.8|113599.8|113643.9|113618.9|113658.1|113618.9|113643.9|113599.8|18
1735801830000|2025-01-02 07:10:30|113644.8|113619.8|113645.2|113620.2|113645.2|113620.2|113643.8|113618.8|5
1735801840000|2025-01-02 07:10:40|113645.9|113620.9|113667.5|113617.5|113670|113623.6|113645.9|113614.8|19
1735801850000|2025-01-02 07:10:50|113666.3|113616.3|113669.8|113619.8|113670.4|113620.4|113666.3|113616.3|10
1735801860000|2025-01-02 07:11:00|113670.7|113620.7|113661.6|113636.6|113677.2|113638.7|113658.5|113620.7|19
1735801870000|2025-01-02 07:11:10|113662.6|113637.6|113664.3|113639.3|113666.6|113641.6|113662.6|113637.6|10
1735801880000|2025-01-02 07:11:20|113662.6|113637.6|113672.2|113622.2|113672.2|113639.4|113662.2|113622.2|8
1735801890000|2025-01-02 07:11:30|113672|113622|113668.9|113618.9|113672|113622|113667.8|113617.8|5
1735801900000|2025-01-02 07:11:40|113670|113620|113668.7|113618.7|113671|113621|113664.2|113614.2|14
1735801910000|2025-01-02 07:11:50|113667.3|113617.3|113668.8|113618.8|113669.6|113619.6|113664.1|113614.1|10
1735801920000|2025-01-02 07:12:00|113665.5|113615.5|113658.5|113608.5|113669|113619|113658.5|113608.5|12
1735801930000|2025-01-02 07:12:10|113658.4|113608.4|113649.4|113599.4|113658.4|113608.4|113648.2|113598.2|16
1735801940000|2025-01-02 07:12:20|113649.3|113599.3|113655.1|113605.1|113655.6|113605.6|113649.3|113599.3|11
1735801950000|2025-01-02 07:12:30|113653.4|113603.4|113654.7|113604.7|113656.4|113606.4|113653.3|113603.3|7
1735801960000|2025-01-02 07:12:40|113654.4|113604.4|113654.5|113604.5|113656.2|113606.2|113653.2|113603.2|5
1735801970000|2025-01-02 07:12:50|113654.7|113604.7|113643.5|113593.5|113655|113605|113642.5|113592.5|10
1735801980000|2025-01-02 07:13:00|113644.3|113594.3|113647.9|113597.9|113650.3|113600.3|113644.3|113594.3|14
1735801990000|2025-01-02 07:13:10|113647|113597|113640.9|113590.9|113647|113597|113639.9|113589.9|21
1735802000000|2025-01-02 07:13:20|113641.9|113591.9|113636.9|113586.9|113641.9|113591.9|113636.9|113586.9|11
1735802010000|2025-01-02 07:13:30|113636.8|113586.8|113636.8|113586.8|113636.9|113586.9|113636.8|113586.8|3
1735802020000|2025-01-02 07:13:40|113638.8|113588.8|113643|113593|113645.3|113595.3|113638.8|113588.8|7
1735802030000|2025-01-02 07:13:50|113642.5|113592.5|113621.2|113596.2|113642.5|113599.1|113619.5|113586.5|14
1735802040000|2025-01-02 07:14:00|113622|113597|113617.9|113592.9|113624.1|113599.1|113617.9|113592.9|21
1735802050000|2025-01-02 07:14:10|113620.9|113595.9|113625.6|113600.6|113625.6|113600.6|113620.9|113595.9|7
1735802060000|2025-01-02 07:14:20|113625.1|113600.1|113626|113601|113626|113601|113625.1|113600.1|3
1735802070000|2025-01-02 07:14:30|113627.1|113602.1|113627|113602|113627.3|113602.3|113627|113602|4
1735802080000|2025-01-02 07:14:40|113626.8|113601.8|113625.9|113600.9|113627.1|113602.1|113625.9|113600.9|3
1735802090000|2025-01-02 07:14:50|113625.8|113600.8|113613.8|113588.8|113625.8|113600.8|113613.8|113588.8|14
1735802100000|2025-01-02 07:15:00|113613.2|113588.2|113616|113591|113616|113591|113613.2|113588.2|4
1735802110000|2025-01-02 07:15:10|113613|113588|113616.2|113591.2|113616.2|113591.2|113613|113588|6
1735802120000|2025-01-02 07:15:20|113617|113592|113628.7|113603.7|113630.1|113605.1|113617|113592|12
1735802130000|2025-01-02 07:15:30|113629.4|113604.4|113626.1|113601.1|113634.3|113609.3|113625.3|113600.3|23
1735802140000|2025-01-02 07:15:40|113627|113602|113625|113600|113628.3|113603.3|113625|113600|11
1735802150000|2025-01-02 07:15:50|113625.9|113600.9|113627.8|113602.8|113627.8|113602.8|113625.1|113600.1|10
1735802160000|2025-01-02 07:16:00|113625.9|113600.9|113633.4|113608.4|113635.3|113610.3|113625.9|113600.9|12
1735802170000|2025-01-02 07:16:10|113634.2|113609.2|113633.4|113608.4|113634.2|113609.2|113633.4|113608.4|5
1735802180000|2025-01-02 07:16:20|113633.6|113608.6|113623.3|113598.3|113634.9|113609.9|113622.4|113597.4|16
1735802190000|2025-01-02 07:16:30|113623.1|113598.1|113622.8|113597.8|113624|113599|113621.1|113596.1|11
1735802200000|2025-01-02 07:16:40|113623.6|113598.6|113629|113604|113629|113604|113623.6|113598.6|13
1735802210000|2025-01-02 07:16:50|113628.9|113603.9|113628.3|113603.3|113631.7|113606.7|113627.1|113602.1|13
1735802220000|2025-01-02 07:17:00|113628.6|113603.6|113633.7|113608.7|113633.7|113608.7|113628.6|113603.6|10
1735802230000|2025-01-02 07:17:10|113632.7|113607.7|113632.4|113607.4|113633|113608|113630|113605|9
1735802240000|2025-01-02 07:17:20|113631.6|113606.6|113632.7|113607.7|113632.7|113607.7|113631.2|113606.2|8
1735802250000|2025-01-02 07:17:30|113632.8|113607.8|113629.8|113604.8|113633|113608|113629.8|113604.8|7
1735802260000|2025-01-02 07:17:40|113629|113604|113624.2|113599.2|113629|113604|113624.2|113599.2|10
1735802270000|2025-01-02 07:17:50|113624.1|113599.1|113633.3|113608.3|113637.2|113612.2|113624.1|113599.1|7
1735802280000|2025-01-02 07:18:00|113634.1|113609.1|113629.4|113604.4|113634.1|113609.1|113626.6|113601.6|12
1735802290000|2025-01-02 07:18:10|113627.7|113602.7|113631.2|113606.2|113632.6|113607.6|113627.7|113602.7|13
1735802300000|2025-01-02 07:18:20|113632|113607|113630.7|113605.7|113632|113607|113630.7|113605.7|13
1735802310000|2025-01-02 07:18:30|113629.9|113604.9|113631.1|113606.1|113632.5|113607.5|113628.9|113603.9|11
1735802320000|2025-01-02 07:18:40|113633.1|113608.1|113631.3|113606.3|113633.1|113608.1|113630.4|113605.4|7
1735802330000|2025-01-02 07:18:50|113634.1|113609.1|113632.8|113607.8|113634.1|113609.1|113631.1|113606.1|8
1735802340000|2025-01-02 07:19:00|113630.8|113605.8|113632.3|113607.3|113647.2|113609.8|113629.5|113597.2|18
1735802350000|2025-01-02 07:19:10|113631.9|113606.9|113629.4|113604.4|113631.9|113606.9|113623.4|113598.4|16
1735802360000|2025-01-02 07:19:20|113629.3|113604.3|113630.9|113605.9|113632.5|113607.5|113626|113601|12
1735802370000|2025-01-02 07:19:30|113630|113605|113626.3|113601.3|113630|113605|113626|113601|4
1735802380000|2025-01-02 07:19:40|113627.1|113602.1|113629|113604|113629.2|113604.2|113627.1|113602.1|6
1735802390000|2025-01-02 07:19:50|113628.9|113603.9|113629.1|113604.1|113629.1|113604.1|113628.9|113603.9|3
1735802400000|2025-01-02 07:20:00|113630|113605|113633.9|113608.9|113633.9|113608.9|113630|113605|8
1735802410000|2025-01-02 07:20:10|113634|113609|113634.1|113609.1|113634.1|113609.1|113634|113609|2
1735802420000|2025-01-02 07:20:20|113635.3|113610.3|113635.2|113610.2|113635.7|113610.7|113634.1|113609.1|8
1735802430000|2025-01-02 07:20:30|113634.4|113609.4|113655.3|113630.3|113657.9|113632.9|113634.4|113609.4|16
1735802440000|2025-01-02 07:20:40|113656.8|113631.8|113663.6|113638.6|113663.6|113638.6|113656|113631|9
1735802450000|2025-01-02 07:20:50|113664.9|113639.9|113662.4|113637.4|113664.9|113639.9|113656.7|113631.7|18
1735802460000|2025-01-02 07:21:00|113663.2|113638.2|113661.2|113636.2|113667|113642|113661.2|113636.2|18
1735802470000|2025-01-02 07:21:10|113660.4|113635.4|113651.2|113626.2|113660.4|113635.4|113651.2|113626.2|23
1735802480000|2025-01-02 07:21:20|113653.5|113628.5|113660.6|113635.6|113660.6|113635.6|113652.9|113627.9|14
1735802490000|2025-01-02 07:21:30|113658.8|113633.8|113660.9|113635.9|113661.9|113636.9|113658.8|113633.8|5
1735802500000|2025-01-02 07:21:40|113661.7|113636.7|113667.6|113642.6|113669.3|113644.3|113661.7|113636.7|13
1735802510000|2025-01-02 07:21:50|113667.8|113642.8|113665.3|113640.3|113668|113643|113665.1|113640.1|6
1735802520000|2025-01-02 07:22:00|113663.5|113638.5|113666.2|113641.2|113667|113642|113663.5|113638.5|10
1735802530000|2025-01-02 07:22:10|113665.4|113640.4|113664.1|113639.1|113667|113642|113663.7|113638.7|13
1735802540000|2025-01-02 07:22:20|113665.1|113640.1|113666.1|113641.1|113667.8|113642.8|113665.1|113640.1|13
1735802550000|2025-01-02 07:22:30|113666.9|113641.9|113666|113641|113668|113643|113665|113640|10
1735802560000|2025-01-02 07:22:40|113666.1|113641.1|113659.9|113634.9|113667.7|113642.7|113659.9|113634.9|9
1735802570000|2025-01-02 07:22:50|113656.6|113631.6|113662|113637|113662.7|113637.7|113656.1|113631.1|8
1735802580000|2025-01-02 07:23:00|113662.1|113637.1|113661.1|113636.1|113664.1|113639.1|113660.9|113635.9|15
1735802590000|2025-01-02 07:23:10|113660|113635|113661|113636|113661|113636|113658|113633|12
1735802600000|2025-01-02 07:23:20|113661.9|113636.9|113662.4|113637.4|113663.2|113638.2|113661|113636|12
1735802610000|2025-01-02 07:23:30|113663.2|113638.2|113661|113636|113663.2|113638.2|113661|113636|9
1735802620000|2025-01-02 07:23:40|113659.9|113634.9|113659.2|113634.2|113659.9|113634.9|113658.8|113633.8|4
1735802630000|2025-01-02 07:23:50|113660|113635|113665.4|113640.4|113666.2|113641.2|113660|113635|12
1735802640000|2025-01-02 07:24:00|113666.2|113641.2|113662.4|113637.4|113669.4|113644.4|113662.4|113637.4|11
1735802650000|2025-01-02 07:24:10|113662.2|113637.2|113667.5|113642.5|113668.4|113643.4|113661.1|113636.1|26
1735802660000|2025-01-02 07:24:20|113667.4|113642.4|113669.1|113644.1|113669.4|113644.4|113667.4|113642.4|5
1735802670000|2025-01-02 07:24:30|113670|113645|113667.7|113642.7|113672.8|113647.8|113665.3|113640.3|24
1735802680000|2025-01-02 07:24:40|113668.7|113643.7|113668.6|113643.6|113669.8|113644.8|113666.8|113641.8|14
1735802690000|2025-01-02 07:24:50|113668.5|113643.5|113668.7|113643.7|113669.7|113644.7|113667.6|113642.6|6
1735802700000|2025-01-02 07:25:00|113671.6|113646.6|113670.6|113645.6|113672.4|113647.4|113668.2|113643.2|16
1735802710000|2025-01-02 07:25:10|113670|113645|113664.5|113639.5|113670|113645|113664.5|113639.5|7
1735802720000|2025-01-02 07:25:20|113663.5|113638.5|113664|113639|113668.2|113643.2|113662.6|113637.6|11
1735802730000|2025-01-02 07:25:30|113663.2|113638.2|113661.8|113636.8|113663.2|113638.2|113661.8|113636.8|3
1735802740000|2025-01-02 07:25:40|113661.7|113636.7|113666.4|113641.4|113666.4|113641.4|113661.1|113636.1|8
1735802750000|2025-01-02 07:25:50|113666.1|113641.1|113662.8|113637.8|113666.1|113641.1|113662.5|113637.5|7
1735802760000|2025-01-02 07:26:00|113663|113638|113665.2|113640.2|113665.4|113640.4|113663|113638|7
1735802770000|2025-01-02 07:26:10|113665.3|113640.3|113665.9|113640.9|113665.9|113640.9|113665.3|113640.3|3
1735802780000|2025-01-02 07:26:20|113666.1|113641.1|113665.2|113640.2|113666.1|113641.1|113665.2|113640.2|3
1735802790000|2025-01-02 07:26:30|113677.4|113627.4|113683.4|113658.4|113686.1|113661.1|113670.6|113623.9|31
1735802800000|2025-01-02 07:26:40|113683.3|113658.3|113685.9|113660.9|113685.9|113660.9|113683.3|113658.3|12
1735802810000|2025-01-02 07:26:50|113686.1|113661.1|113686.8|113661.8|113686.8|113661.8|113686.1|113661.1|5
1735802820000|2025-01-02 07:27:00|113686.3|113661.3|113685.4|113660.4|113686.3|113661.3|113685.4|113660.4|4
1735802830000|2025-01-02 07:27:10|113684.6|113659.6|113687.9|113662.9|113687.9|113662.9|113681.5|113656.5|22
1735802840000|2025-01-02 07:27:20|113691.2|113666.2|113683.7|113658.7|113692.3|113667.3|113683.3|113658.3|20
1735802850000|2025-01-02 07:27:30|113683.4|113658.4|113689|113664|113689.3|113664.3|113683|113658|17
1735802860000|2025-01-02 07:27:40|113689.2|113664.2|113693.8|113668.8|113693.8|113668.8|113689|113664|20
1735802870000|2025-01-02 07:27:50|113693.9|113668.9|113698.6|113673.6|113698.6|113673.6|113693.8|113668.8|15
1735802880000|2025-01-02 07:28:00|113698.5|113673.5|113698.9|113673.9|113698.9|113673.9|113695.3|113670.3|14
1735802890000|2025-01-02 07:28:10|113700|113675|113696.4|113671.4|113702.2|113677.2|113695.3|113670.3|16
1735802900000|2025-01-02 07:28:20|113696.2|113671.2|113696.7|113671.7|113696.7|113671.7|113695.8|113670.8|5
1735802910000|2025-01-02 07:28:30|113696.8|113671.8|113697|113672|113697.6|113672.6|113694.8|113669.8|12
1735802920000|2025-01-02 07:28:40|113697.1|113672.1|113697.6|113672.6|113697.8|113672.8|113697.1|113672.1|5
1735802930000|2025-01-02 07:28:50|113697.7|113672.7|113697.7|113672.7|113697.8|113672.8|113697.7|113672.7|3
1735802940000|2025-01-02 07:29:00|113695.9|113670.9|113694.8|113669.8|113696.6|113671.6|113694.2|113669.2|14
1735802950000|2025-01-02 07:29:10|113694.7|113669.7|113729|113679|113729|113679|113693.4|113643.7|31
1735802960000|2025-01-02 07:29:20|113718.6|113668.6|113717.2|113667.2|113720.3|113670.3|113716.3|113666.3|12
1735802970000|2025-01-02 07:29:30|113716.5|113666.5|113711.8|113661.8|113725.7|113675.7|113710|113660|27
1735802980000|2025-01-02 07:29:40|113712.6|113662.6|113711.1|113661.1|113715.2|113665.2|113709.6|113659.6|24
1735802990000|2025-01-02 07:29:50|113713.5|113663.5|113716.6|113666.6|113726.6|113676.6|113710.2|113660.2|33
1735803000000|2025-01-02 07:30:00|113715.3|113665.3|113725.8|113675.8|113731.7|113685.1|113706.2|113665.3|40
1735803010000|2025-01-02 07:30:10|113725.6|113675.6|113731|113681|113734|113684|113725.1|113675.1|12
1735803020000|2025-01-02 07:30:20|113732.5|113682.5|113732.8|113682.8|113732.8|113682.8|113730.8|113680.8|6
1735803030000|2025-01-02 07:30:30|113731.8|113681.8|113731.8|113681.8|113734.4|113684.4|113730.8|113680.8|12
1735803040000|2025-01-02 07:30:40|113733.1|113683.1|113729.9|113679.9|113733.1|113683.1|113725.6|113675.6|8
1735803050000|2025-01-02 07:30:50|113730.4|113680.4|113730.4|113680.4|113730.6|113680.6|113729.7|113679.7|5
1735803060000|2025-01-02 07:31:00|113731.1|113681.1|113718.9|113693.9|113731.7|113695.1|113718.9|113681.1|7
1735803070000|2025-01-02 07:31:10|113719|113694|113719.5|113694.5|113719.5|113694.5|113719|113694|4
1735803080000|2025-01-02 07:31:20|113719|113694|113719.1|113694.1|113719.1|113694.1|113718.1|113693.1|8
1735803090000|2025-01-02 07:31:30|113719.2|113694.2|113725.3|113700.3|113725.3|113700.3|113718.4|113693.4|7
1735803100000|2025-01-02 07:31:40|113725.1|113700.1|113726.6|113676.6|113727.9|113700.2|113704|113662.8|33
1735803110000|2025-01-02 07:31:50|113726.9|113676.9|113713.5|113688.5|113730.1|113688.5|113712.7|113674.8|10
1735803120000|2025-01-02 07:32:00|113712.4|113687.4|113702.9|113677.9|113712.4|113687.4|113701.4|113676.4|17
1735803130000|2025-01-02 07:32:10|113703.4|113678.4|113702.7|113677.7|113703.4|113678.4|113698.8|113673.8|14
1735803140000|2025-01-02 07:32:20|113703.3|113678.3|113704.8|113679.8|113704.8|113679.8|113703.1|113678.1|6
1735803150000|2025-01-02 07:32:30|113704.9|113679.9|113701.9|113676.9|113704.9|113679.9|113701.9|113676.9|6
1735803160000|2025-01-02 07:32:40|113702.1|113677.1|113689.2|113664.2|113703.1|113678.1|113688.8|113663.8|11
1735803170000|2025-01-02 07:32:50|113688.5|113663.5|113692|113667|113696.4|113671.4|113678.6|113653.6|13
1735803180000|2025-01-02 07:33:00|113690.6|113665.6|113690.6|113665.6|113690.6|113665.6|113690.6|113665.6|1
1735803190000|2025-01-02 07:33:10|113690|113665|113681.1|113656.1|113690|113665|113680.3|113655.3|9
1735803200000|2025-01-02 07:33:20|113682.9|113657.9|113690.7|113665.7|113690.7|113665.7|113682.9|113657.9|7
1735803210000|2025-01-02 07:33:30|113691.3|113666.3|113691.1|113666.1|113691.3|113666.3|113690.7|113665.7|4
1735803220000|2025-01-02 07:33:40|113690.5|113665.5|113686.7|113661.7|113691.1|113666.1|113686.7|113661.7|8
1735803230000|2025-01-02 07:33:50|113685.5|113660.5|113688.6|113663.6|113688.6|113663.6|113685.5|113660.5|9
1735803240000|2025-01-02 07:34:00|113688.8|113663.8|113699.7|113674.7|113700.1|113675.1|113688.8|113663.8|9
1735803250000|2025-01-02 07:34:10|113699.9|113674.9|113699.9|113674.9|113700|113675|113699.9|113674.9|3
1735803260000|2025-01-02 07:34:20|113700|113675|113693.2|113668.2|113700.1|113675.1|113689.2|113664.2|12
1735803270000|2025-01-02 07:34:30|113694.6|113669.6|113695.3|113670.3|113695.4|113670.4|113694.2|113669.2|6
1735803280000|2025-01-02 07:34:40|113695.1|113670.1|113697.3|113672.3|113700.2|113675.2|113693.9|113668.9|11
1735803290000|2025-01-02 07:34:50|113698.8|113673.8|113700.3|113675.3|113700.7|113675.7|113698.8|113673.8|7
1735803300000|2025-01-02 07:35:00|113700.4|113675.4|113703|113678|113703|113678|113700.3|113675.3|6
1735803310000|2025-01-02 07:35:10|113702.1|113677.1|113698.5|113673.5|113702.1|113677.1|113698.5|113673.5|12
1735803320000|2025-01-02 07:35:20|113696.3|113671.3|113696.8|113671.8|113697.6|113672.6|113696.3|113671.3|5
1735803330000|2025-01-02 07:35:30|113695.6|113670.6|113695.2|113670.2|113696|113671|113694.6|113669.6|8
1735803340000|2025-01-02 07:35:40|113695.6|113670.6|113697.6|113672.6|113699|113674|113695.6|113670.6|11
1735803350000|2025-01-02 07:35:50|113696.4|113671.4|113697.9|113672.9|113698.1|113673.1|113696.4|113671.4|7
1735803360000|2025-01-02 07:36:00|113697.5|113672.5|113692.1|113667.1|113699.1|113674.1|113691.4|113666.4|11
1735803370000|2025-01-02 07:36:10|113692.8|113667.8|113690|113665|113693.4|113668.4|113690|113665|12
1735803380000|2025-01-02 07:36:20|113690.6|113665.6|113691.4|113666.4|113693|113668|113690|113665|12
1735803390000|2025-01-02 07:36:30|113691.1|113666.1|113693.3|113668.3|113693.3|113668.3|113690.4|113665.4|7
1735803400000|2025-01-02 07:36:40|113694.6|113669.6|113699|113674|113700.8|113675.8|113694.6|113669.6|7
1735803410000|2025-01-02 07:36:50|113698.9|113673.9|113714.4|113689.4|113717.2|113692.2|113698.7|113673.7|9
1735803420000|2025-01-02 07:37:00|113714.2|113689.2|113704.4|113679.4|113714.2|113689.2|113704.4|113679.4|7
1735803430000|2025-01-02 07:37:10|113701.4|113676.4|113681.9|113656.9|113701.4|113676.4|113677.4|113652.4|30
1735803440000|2025-01-02 07:37:20|113681.6|113656.6|113682.6|113657.6|113682.6|113657.6|113679.5|113654.5|11
1735803450000|2025-01-02 07:37:30|113682.1|113657.1|113681.3|113656.3|113682.1|113657.1|113681.2|113656.2|6
1735803460000|2025-01-02 07:37:40|113681.2|113656.2|113678.4|113653.4|113689.3|113664.3|113678.4|113653.4|11
1735803470000|2025-01-02 07:37:50|113682.1|113657.1|113690|113665|113690|113665|113680.7|113655.7|9
1735803480000|2025-01-02 07:38:00|113689.6|113664.6|113692.5|113667.5|113694.8|113669.8|113689.2|113664.2|11
1735803490000|2025-01-02 07:38:10|113692.6|113667.6|113692.5|113667.5|113692.6|113667.6|113690|113665|12
1735803500000|2025-01-02 07:38:20|113693.4|113668.4|113693.8|113668.8|113694.5|113669.5|113691.2|113666.2|9
1735803510000|2025-01-02 07:38:30|113697.6|113672.6|113700.5|113675.5|113702|113677|113697.6|113672.6|11
1735803520000|2025-01-02 07:38:40|113700.3|113675.3|113700.6|113675.6|113700.9|113675.9|113699.6|113674.6|11
1735803530000|2025-01-02 07:38:50|113701.2|113676.2|113703.8|113678.8|113703.8|113678.8|113700.5|113675.5|7
1735803540000|2025-01-02 07:39:00|113703.6|113678.6|113714.4|113689.4|113717|113692|113703.4|113678.4|16
1735803550000|2025-01-02 07:39:10|113714.3|113689.3|113713.8|113688.8|113714.4|113689.4|113712.7|113687.7|12
1735803560000|2025-01-02 07:39:20|113713.4|113688.4|113710.2|113685.2|113713.4|113688.4|113709.2|113684.2|9
1735803570000|2025-01-02 07:39:30|113709.7|113684.7|113714.8|113689.8|113716.1|113691.1|113709.6|113684.6|9
1735803580000|2025-01-02 07:39:40|113717.4|113692.4|113721|113696|113721.8|113696.8|113715.5|113690.5|13
1735803590000|2025-01-02 07:39:50|113721.2|113696.2|113722.8|113697.8|113723.8|113698.8|113720.7|113695.7|8
1735803600000|2025-01-02 07:40:00|113723.1|113698.1|113723.7|113698.7|113729|113704|113723.1|113698.1|16
1735803610000|2025-01-02 07:40:10|113736.8|113686.8|113732|113682|113738|113688|113731.4|113681.4|15
1735803620000|2025-01-02 07:40:20|113732.1|113682.1|113730.5|113680.5|113732.1|113682.1|113725.3|113675.3|10
1735803630000|2025-01-02 07:40:30|113734|113684|113726.8|113676.8|113734|113684|113726.8|113676.8|12
1735803640000|2025-01-02 07:40:40|113726.6|113676.6|113706.2|113656.2|113730.9|113680.9|113704.8|113654.8|16
1735803650000|2025-01-02 07:40:50|113708.6|113658.6|113696.5|113646.5|113708.6|113658.6|113695.7|113645.7|20
1735803660000|2025-01-02 07:41:00|113695.6|113645.6|113691.6|113641.6|113697.3|113647.3|113691.6|113641.6|18
1735803670000|2025-01-02 07:41:10|113693.4|113643.4|113703|113653|113705.2|113655.2|113693.4|113643.4|12
1735803680000|2025-01-02 07:41:20|113702.7|113652.7|113697.1|113647.1|113704.2|113654.2|113696|113646|22
1735803690000|2025-01-02 07:41:30|113697.8|113647.8|113696|113646|113698.9|113648.9|113694.5|113644.5|25
1735803700000|2025-01-02 07:41:40|113696.3|113646.3|113693.4|113643.4|113701.1|113651.1|113692.2|113642.2|20
1735803710000|2025-01-02 07:41:50|113692.2|113642.2|113693.7|113643.7|113694.8|113644.8|113691.9|113641.9|11
1735803720000|2025-01-02 07:42:00|113693.8|113643.8|113694.5|113644.5|113696.5|113646.5|113693.4|113643.4|10
1735803730000|2025-01-02 07:42:10|113695.2|113645.2|113689.5|113639.5|113695.2|113645.2|113689.5|113639.5|13
1735803740000|2025-01-02 07:42:20|113689.4|113639.4|113692.5|113642.5|113692.5|113642.5|113689.3|113639.3|7
1735803750000|2025-01-02 07:42:30|113691.9|113641.9|113693.4|113643.4|113694.5|113644.5|113691.9|113641.9|8
1735803760000|2025-01-02 07:42:40|113696.5|113646.5|113702.8|113652.8|113704.8|113654.8|113696.5|113646.5|6
1735803770000|2025-01-02 07:42:50|113702|113652|113705.8|113655.8|113705.8|113655.8|113702|113652|7
1735803780000|2025-01-02 07:43:00|113706.8|113656.8|113713.1|113663.1|113716|113666|113706.8|113656.8|12
1735803790000|2025-01-02 07:43:10|113714.5|113664.5|113713.3|113663.3|113714.5|113664.5|113713.3|113663.3|8
1735803800000|2025-01-02 07:43:20|113715|113665|113713|113663|113715|113665|113713|113663|4
1735803810000|2025-01-02 07:43:30|113712.9|113662.9|113716.1|113666.1|113716.1|113666.1|113712.9|113662.9|5
1735803820000|2025-01-02 07:43:40|113716|113666|113715.7|113665.7|113716|113666|113714.8|113664.8|8
1735803830000|2025-01-02 07:43:50|113714.8|113664.8|113712.9|113662.9|113717.3|113667.3|113712.8|113662.8|12
1735803840000|2025-01-02 07:44:00|113700.8|113675.8|113701.1|113676.1|113701.3|113676.3|113699.6|113674.6|6
1735803850000|2025-01-02 07:44:10|113700.8|113675.8|113700|113675|113701.6|113676.6|113699.9|113674.9|6
1735803860000|2025-01-02 07:44:20|113700.4|113675.4|113712.7|113662.7|113713.5|113676|113699|113662.7|13
1735803870000|2025-01-02 07:44:30|113712.5|113662.5|113698.8|113673.8|113714|113673.8|113698.8|113659.8|12
1735803880000|2025-01-02 07:44:40|113698.2|113673.2|113697.6|113672.6|113701.5|113676.5|113697.2|113672.2|16
1735803890000|2025-01-02 07:44:50|113696.3|113671.3|113696.1|113671.1|113699.3|113674.3|113693.8|113668.8|19
1735803900000|2025-01-02 07:45:00|113696.3|113671.3|113713.8|113688.8|113715.7|113690.7|113694.6|113669.6|14
1735803910000|2025-01-02 07:45:10|113714.6|113689.6|113713.8|113688.8|113721.8|113696.8|113706.4|113681.4|23
1735803920000|2025-01-02 07:45:20|113714.1|113689.1|113718.6|113693.6|113721.8|113696.8|113714.1|113689.1|16
1735803930000|2025-01-02 07:45:30|113719.8|113694.8|113715.2|113690.2|113719.8|113694.8|113715.2|113690.2|12
1735803940000|2025-01-02 07:45:40|113715|113690|113709.5|113684.5|113715|113690|113705.9|113680.9|12
1735803950000|2025-01-02 07:45:50|113709.4|113684.4|113711.1|113686.1|113712.3|113687.3|113709.4|113684.4|5
1735803960000|2025-01-02 07:46:00|113710.6|113685.6|113711.1|113686.1|113712|113687|113709.1|113684.1|13
1735803970000|2025-01-02 07:46:10|113710.8|113685.8|113716.2|113691.2|113716.2|113691.2|113710.4|113685.4|10
1735803980000|2025-01-02 07:46:20|113714.2|113689.2|113714.2|113689.2|113714.3|113689.3|113714.2|113689.2|3
1735803990000|2025-01-02 07:46:30|113712|113687|113712.6|113687.6|113712.6|113687.6|113712|113687|4
1735804000000|2025-01-02 07:46:40|113714|113689|113712.2|113687.2|113715.2|113690.2|113712.1|113687.1|8
1735804010000|2025-01-02 07:46:50|113712.3|113687.3|113711|113686|113712.5|113687.5|113711|113686|5
1735804020000|2025-01-02 07:47:00|113711.4|113686.4|113705.3|113680.3|113711.4|113686.4|113702.6|113677.6|9
1735804030000|2025-01-02 07:47:10|113703.6|113678.6|113709.7|113684.7|113709.8|113684.8|113701.2|113676.2|19
1735804040000|2025-01-02 07:47:20|113707.6|113682.6|113707.9|113682.9|113708.1|113683.1|113707.6|113682.6|4
1735804050000|2025-01-02 07:47:30|113707.8|113682.8|113703.6|113678.6|113707.9|113682.9|113703.6|113678.6|8
1735804060000|2025-01-02 07:47:40|113703.7|113678.7|113699.8|113674.8|113705|113680|113699.8|113674.8|17
1735804070000|2025-01-02 07:47:50|113698.6|113673.6|113697.7|113672.7|113702.5|113677.5|113695.5|113670.5|15
1735804080000|2025-01-02 07:48:00|113697.2|113672.2|113679.2|113654.2|113697.2|113672.2|113676.8|113651.8|15
1735804090000|2025-01-02 07:48:10|113676.6|113651.6|113679.4|113654.4|113679.6|113654.6|113676.6|113651.6|9
1735804100000|2025-01-02 07:48:20|113679.3|113654.3|113678.2|113653.2|113679.3|113654.3|113677.6|113652.6|7
1735804110000|2025-01-02 07:48:30|113678.3|113653.3|113676.4|113651.4|113684|113659|113668.9|113643.9|19
1735804120000|2025-01-02 07:48:40|113676.5|113651.5|113676.1|113651.1|113678.8|113653.8|113674.4|113649.4|10
1735804130000|2025-01-02 07:48:50|113676|113651|113662|113637|113676|113651|113662|113637|15
1735804140000|2025-01-02 07:49:00|113661.9|113636.9|113656.1|113631.1|113661.9|113636.9|113654.8|113629.8|11
1735804150000|2025-01-02 07:49:10|113654.8|113629.8|113659.9|113634.9|113661.7|113636.7|113653.5|113628.5|17
1735804160000|2025-01-02 07:49:20|113659.2|113634.2|113650.8|113625.8|113659.2|113634.2|113650.3|113625.3|15
1735804170000|2025-01-02 07:49:30|113650.9|113625.9|113659.1|113634.1|113659.4|113634.4|113650.9|113625.9|9
1735804180000|2025-01-02 07:49:40|113657.8|113632.8|113660|113635|113660|113635|113657.7|113632.7|4
1735804190000|2025-01-02 07:49:50|113658.8|113633.8|113651.2|113626.2|113658.8|113633.8|113651.2|113626.2|9
1735804200000|2025-01-02 07:50:00|113651.1|113626.1|113655|113630|113656.1|113631.1|113650.3|113625.3|14
1735804210000|2025-01-02 07:50:10|113653.3|113628.3|113654|113629|113654.4|113629.4|113653.2|113628.2|7
1735804220000|2025-01-02 07:50:20|113653.4|113628.4|113654|113629|113654.5|113629.5|113653.4|113628.4|7
1735804230000|2025-01-02 07:50:30|113655.2|113630.2|113659.5|113609.5|113659.8|113630.2|113654|113608.6|8
1735804250000|2025-01-02 07:50:50|113658.9|113608.9|113659.9|113609.9|113660.5|113610.5|113658.5|113608.5|10
1735804260000|2025-01-02 07:51:00|113659.3|113609.3|113662.6|113612.6|113662.6|113612.6|113657.9|113607.9|12
1735804270000|2025-01-02 07:51:10|113662.7|113612.7|113664.2|113614.2|113666.3|113616.3|113662.7|113612.7|11
1735804280000|2025-01-02 07:51:20|113665.1|113615.1|113665.2|113615.2|113677.7|113627.7|113664.3|113614.3|22
1735804290000|2025-01-02 07:51:30|113664.6|113614.6|113652|113602|113664.6|113614.6|113651.6|113601.6|7
1735804300000|2025-01-02 07:51:40|113653.2|113603.2|113643.7|113593.7|113653.2|113603.2|113643|113593|15
1735804310000|2025-01-02 07:51:50|113644.9|113594.9|113644.2|113594.2|113647.4|113597.4|113642|113592|23
1735804320000|2025-01-02 07:52:00|113643.1|113593.1|113640.4|113590.4|113645.4|113595.4|113639.5|113589.5|21
1735804330000|2025-01-02 07:52:10|113641.2|113591.2|113648.2|113598.2|113648.6|113598.6|113637.5|113587.5|19
1735804340000|2025-01-02 07:52:20|113648|113598|113646.6|113596.6|113649.8|113599.8|113646.6|113596.6|14
1735804350000|2025-01-02 07:52:30|113650.4|113600.4|113651.9|113601.9|113654.6|113604.6|113646.9|113596.9|21
1735804360000|2025-01-02 07:52:40|113653.2|113603.2|113651.8|113601.8|113654.8|113604.8|113651.8|113601.8|7
1735804370000|2025-01-02 07:52:50|113653|113603|113647.2|113597.2|113653|113603|113647.2|113597.2|18
1735804380000|2025-01-02 07:53:00|113647.1|113597.1|113645.6|113595.6|113647.1|113597.1|113644.6|113594.6|10
1735804390000|2025-01-02 07:53:10|113645|113595|113650.8|113600.8|113650.8|113600.8|113645|113595|10
1735804400000|2025-01-02 07:53:20|113650.5|113600.5|113650.4|113600.4|113650.5|113600.5|113650.4|113600.4|2
1735804410000|2025-01-02 07:53:30|113650.5|113600.5|113649.9|113599.9|113655.1|113605.1|113649.9|113599.9|12
1735804420000|2025-01-02 07:53:40|113648.7|113598.7|113636.5|113586.5|113648.7|113598.7|113635.9|113585.9|19
1735804430000|2025-01-02 07:53:50|113636.8|113586.8|113638.3|113588.3|113640.9|113590.9|113631.4|113581.4|17
1735804440000|2025-01-02 07:54:00|113637.6|113587.6|113637.5|113587.5|113638.4|113588.4|113637.5|113587.5|4
1735804450000|2025-01-02 07:54:10|113636.3|113586.3|113638.4|113588.4|113642.2|113592.2|113636|113586|10
1735804460000|2025-01-02 07:54:20|113637.4|113587.4|113630.9|113580.9|113639.2|113589.2|113629.6|113579.6|20
1735804470000|2025-01-02 07:54:30|113630.4|113580.4|113624.9|113574.9|113630.5|113580.5|113624.9|113574.9|8
1735804480000|2025-01-02 07:54:40|113625.3|113575.3|113625.6|113575.6|113626.7|113576.7|113625.3|113575.3|8
1735804490000|2025-01-02 07:54:50|113625.3|113575.3|113622.2|113572.2|113625.3|113575.3|113621.1|113571.1|5
1735804500000|2025-01-02 07:55:00|113624|113574|113626.9|113576.9|113634.8|113584.8|113624|113574|16
1735804510000|2025-01-02 07:55:10|113625.6|113575.6|113627.5|113577.5|113628.8|113578.8|113625.1|113575.1|8
1735804520000|2025-01-02 07:55:20|113628.2|113578.2|113636.5|113586.5|113637.2|113587.2|113628.2|113578.2|19
1735804530000|2025-01-02 07:55:30|113636.3|113586.3|113636.9|113586.9|113638.3|113588.3|113636.2|113586.2|15
1735804540000|2025-01-02 07:55:40|113637.1|113587.1|113635.5|113585.5|113638.6|113588.6|113633.6|113583.6|15
1735804550000|2025-01-02 07:55:50|113637.3|113587.3|113654.5|113604.5|113654.8|113604.8|113637.3|113587.3|25
1735804560000|2025-01-02 07:56:00|113653.5|113603.5|113658.2|113608.2|113659.5|113609.5|113653.3|113603.3|20
1735804570000|2025-01-02 07:56:10|113659.7|113609.7|113659.7|113609.7|113661.6|113611.6|113659.7|113609.7|5
1735804580000|2025-01-02 07:56:20|113661|113611|113660.4|113610.4|113665.1|113615.1|113659.7|113609.7|11
1735804590000|2025-01-02 07:56:30|113659.1|113609.1|113651.5|113601.5|113659.1|113609.1|113647.9|113597.9|12
1735804600000|2025-01-02 07:56:40|113652|113602|113664.4|113614.4|113664.4|113614.4|113652|113602|20
1735804610000|2025-01-02 07:56:50|113665.5|113615.5|113668.1|113618.1|113669.2|113619.2|113665.4|113615.4|17
1735804620000|2025-01-02 07:57:00|113668.2|113618.2|113658.6|113608.6|113668.8|113618.8|113655.9|113605.9|24
1735804630000|2025-01-02 07:57:10|113658.7|113608.7|113646.2|113596.2|113658.9|113608.9|113646.2|113596.2|16
1735804640000|2025-01-02 07:57:20|113645.9|113595.9|113648.2|113598.2|113648.5|113598.5|113645.4|113595.4|17
1735804650000|2025-01-02 07:57:30|113648.8|113598.8|113643.5|113593.5|113648.8|113598.8|113643.5|113593.5|19
1735804660000|2025-01-02 07:57:40|113645|113595|113653.7|113603.7|113655|113605|113642.4|113592.4|18
1735804670000|2025-01-02 07:57:50|113653.8|113603.8|113653.9|113603.9|113655.9|113605.9|113653.8|113603.8|10
1735804680000|2025-01-02 07:58:00|113655.4|113605.4|113656.3|113606.3|113656.6|113606.6|113655.4|113605.4|8
1735804690000|2025-01-02 07:58:10|113657.5|113607.5|113661.4|113611.4|113662.4|113612.4|113654.9|113604.9|26
1735804700000|2025-01-02 07:58:20|113656.6|113631.6|113670.4|113645.4|113673.3|113648.3|113653.9|113628.9|39
1735804710000|2025-01-02 07:58:30|113671.8|113646.8|113669.8|113644.8|113671.8|113646.8|113668.9|113643.9|15
1735804720000|2025-01-02 07:58:40|113669.9|113644.9|113672.2|113647.2|113672.2|113647.2|113669.9|113644.9|17
1735804730000|2025-01-02 07:58:50|113671.6|113646.6|113681|113656|113681|113656|113671.6|113646.6|29
1735804740000|2025-01-02 07:59:00|113681.8|113656.8|113689.1|113664.1|113690.1|113665.1|113681.6|113656.6|20
1735804750000|2025-01-02 07:59:10|113690.2|113665.2|113690.6|113665.6|113691.4|113666.4|113685.5|113660.5|20
1735804760000|2025-01-02 07:59:20|113692.1|113667.1|113694.2|113669.2|113696.9|113671.9|113690.8|113665.8|23
1735804770000|2025-01-02 07:59:30|113695.6|113670.6|113687.7|113662.7|113698.1|113673.1|113682.7|113657.7|28
1735804780000|2025-01-02 07:59:40|113688.2|113663.2|113697.9|113672.9|113701.4|113676.4|113688.2|113663.2|26
1735804790000|2025-01-02 07:59:50|113696.9|113671.9|113706.6|113681.6|113711.3|113686.3|113696.9|113671.9|24
1735804800000|2025-01-02 08:00:00|113706.2|113681.2|113675.9|113650.9|113706.2|113681.2|113657.3|113622.9|52
1735804810000|2025-01-02 08:00:10|113675.6|113650.6|113648.3|113623.3|113680.3|113655.3|113646.8|113621.8|42
1735804820000|2025-01-02 08:00:20|113648.1|113623.1|113650.2|113625.2|113655.6|113630.6|113647|113622|42
1735804830000|2025-01-02 08:00:30|113651.3|113626.3|113634.8|113609.8|113660.5|113635.5|113633.9|113608.9|35
1735804840000|2025-01-02 08:00:40|113632.8|113607.8|113634|113609|113639.6|113614.6|113629.7|113604.7|20
1735804850000|2025-01-02 08:00:50|113632.8|113607.8|113635.4|113610.4|113637.8|113612.8|113623.8|113598.8|37
1735804860000|2025-01-02 08:01:00|113635.1|113610.1|113627.9|113602.9|113641.1|113616.1|113623.8|113598.8|29
1735804870000|2025-01-02 08:01:10|113629.4|113604.4|113634|113609|113647.1|113622.1|113625.8|113600.8|39
1735804880000|2025-01-02 08:01:20|113635|113610|113646.3|113621.3|113650.2|113625.2|113635|113610|28
1735804890000|2025-01-02 08:01:30|113647.4|113622.4|113643.2|113618.2|113647.4|113622.4|113641.9|113616.9|29
1735804900000|2025-01-02 08:01:40|113643.1|113618.1|113640.3|113615.3|113648.8|113623.8|113637|113612|33
1735804910000|2025-01-02 08:01:50|113645.2|113620.2|113657.8|113607.8|113659.5|113624.5|113640.7|113605.4|32
1735804920000|2025-01-02 08:02:00|113659.2|113609.2|113669.6|113619.6|113671.5|113621.5|113659.2|113609.2|28
1735804930000|2025-01-02 08:02:10|113668|113618|113667|113617|113669.7|113619.7|113663.4|113613.4|17
1735804940000|2025-01-02 08:02:20|113667.3|113617.3|113652.6|113602.6|113667.8|113617.8|113652.2|113602.2|33
1735804950000|2025-01-02 08:02:30|113638.1|113613.1|113639.7|113614.7|113639.9|113614.9|113634.6|113609.6|27
1735804960000|2025-01-02 08:02:40|113640|113615|113630.2|113605.2|113642.2|113617.2|113629.1|113604.1|26
1735804970000|2025-01-02 08:02:50|113630.6|113605.6|113627.6|113602.6|113637.7|113612.7|113623.5|113598.5|27
1735804980000|2025-01-02 08:03:00|113627.7|113602.7|113627.2|113602.2|113632.7|113607.7|113626.3|113601.3|24
1735804990000|2025-01-02 08:03:10|113626.8|113601.8|113634.7|113584.7|113639|113601.8|113626.8|113584.2|19
1735805000000|2025-01-02 08:03:20|113634.5|113584.5|113609.8|113584.8|113634.5|113587.1|113609.8|113567.7|21
1735805010000|2025-01-02 08:03:30|113607.5|113582.5|113595|113570|113608.7|113583.7|113587.4|113562.4|23
1735805020000|2025-01-02 08:03:40|113595.1|113570.1|113619.5|113594.5|113619.6|113594.6|113595.1|113555.1|28
1735805030000|2025-01-02 08:03:50|113620.1|113595.1|113624.1|113574.1|113628.9|113603.9|113613.7|113574.1|21
1735805040000|2025-01-02 08:04:00|113622.7|113572.7|113618.9|113593.9|113628.7|113602.9|113618.4|113568.4|39
1735805050000|2025-01-02 08:04:10|113620.9|113595.9|113620|113595|113621.9|113596.9|113613.5|113588.5|40
1735805060000|2025-01-02 08:04:20|113621.2|113596.2|113622.5|113597.5|113624.2|113599.2|113617.8|113592.8|39
1735805070000|2025-01-02 08:04:30|113624.8|113599.8|113641.4|113616.4|113641.6|113616.6|113623|113598|23
1735805080000|2025-01-02 08:04:40|113640.1|113615.1|113641.1|113616.1|113647.7|113622.7|113636.6|113611.6|34
1735805090000|2025-01-02 08:04:50|113641.7|113616.7|113645.9|113620.9|113646.9|113621.9|113641.7|113616.7|42
1735805100000|2025-01-02 08:05:00|113646|113621|113639.1|113614.1|113646|113621|113635.2|113610.2|25
1735805110000|2025-01-02 08:05:10|113640.3|113615.3|113652.2|113627.2|113657|113632|113640.3|113615.3|33
1735805120000|2025-01-02 08:05:20|113654.5|113629.5|113661.4|113636.4|113663.6|113638.6|113652.3|113627.3|32
1735805130000|2025-01-02 08:05:30|113660.9|113635.9|113666.5|113641.5|113666.5|113641.5|113654.2|113629.2|15
1735805140000|2025-01-02 08:05:40|113666.9|113641.9|113664.4|113639.4|113682.4|113657.4|113664.4|113639.4|36
1735805150000|2025-01-02 08:05:50|113657.6|113632.6|113658.9|113633.9|113665.2|113640.2|113644.8|113619.8|31
1735805160000|2025-01-02 08:06:00|113659.8|113634.8|113650.1|113625.1|113663|113638|113650.1|113625.1|23
1735805170000|2025-01-02 08:06:10|113650.3|113625.3|113647.7|113622.7|113651.3|113626.3|113647.7|113622.7|12
1735805180000|2025-01-02 08:06:20|113647.6|113622.6|113653.7|113628.7|113654.4|113629.4|113645|113620|14
1735805190000|2025-01-02 08:06:30|113653.5|113628.5|113653|113628|113653.5|113628.5|113652.7|113627.7|6
1735805200000|2025-01-02 08:06:40|113654|113629|113654.6|113629.6|113659.1|113634.1|113653.3|113628.3|14
1735805210000|2025-01-02 08:06:50|113654.5|113629.5|113661.4|113636.4|113661.4|113636.4|113654.4|113629.4|13
1735805220000|2025-01-02 08:07:00|113661.3|113636.3|113662|113637|113667.4|113642.4|113657.4|113632.4|24
1735805230000|2025-01-02 08:07:10|113668.7|113643.7|113667.1|113642.1|113669.6|113644.6|113662.5|113637.5|16
1735805240000|2025-01-02 08:07:20|113667.2|113642.2|113661.5|113636.5|113667.2|113642.2|113660.5|113635.5|15
1735805250000|2025-01-02 08:07:30|113660.1|113635.1|113679.4|113654.4|113682.1|113657.1|113657.7|113632.7|26
1735805260000|2025-01-02 08:07:40|113678.8|113653.8|113678.9|113653.9|113680.6|113655.6|113676.2|113651.2|19
1735805270000|2025-01-02 08:07:50|113692|113642|113704.1|113679.1|113705.2|113679.3|113691.2|113641.2|26
1735805280000|2025-01-02 08:08:00|113704|113679|113718.9|113693.9|113718.9|113693.9|113704|113679|34
1735805290000|2025-01-02 08:08:10|113718.7|113693.7|113725.5|113675.5|113725.5|113696.7|113711.8|113670.3|44
1735805300000|2025-01-02 08:08:20|113727.9|113677.9|113738.3|113713.3|113738.3|113713.3|113712.3|113675.9|25
1735805310000|2025-01-02 08:08:30|113737.3|113712.3|113708.7|113683.7|113737.3|113712.3|113706.3|113671.4|26
1735805320000|2025-01-02 08:08:40|113708.2|113683.2|113704.1|113679.1|113715.4|113690.4|113702.8|113677.8|21
1735805330000|2025-01-02 08:08:50|113702.8|113677.8|113679.5|113654.5|113702.8|113677.8|113676.7|113651.7|19
1735805340000|2025-01-02 08:09:00|113679.9|113654.9|113700.9|113675.9|113701.8|113676.8|113679.3|113654.3|21
1735805350000|2025-01-02 08:09:10|113700.3|113675.3|113731.1|113706.1|113742.8|113717.8|113700.3|113675.3|30
1735805360000|2025-01-02 08:09:20|113733.6|113708.6|113744.9|113719.9|113749|113724|113733.6|113708.6|37
1735805370000|2025-01-02 08:09:30|113746|113721|113747|113722|113751.6|113726.6|113742.3|113717.3|25
1735805380000|2025-01-02 08:09:40|113747.3|113722.3|113734.9|113709.9|113748.6|113723.6|113734.7|113709.7|24
1735805390000|2025-01-02 08:09:50|113735.5|113710.5|113725.1|113700.1|113744.6|113719.6|113725.1|113700.1|31
1735805400000|2025-01-02 08:10:00|113726.2|113701.2|113732|113707|113735.2|113710.2|113720.7|113695.7|32
1735805410000|2025-01-02 08:10:10|113730.4|113705.4|113715.6|113690.6|113733.9|113708.9|113714.8|113683.9|36
1735805420000|2025-01-02 08:10:20|113715.2|113690.2|113719|113694|113726|113701|113712.9|113687.9|34
1735805430000|2025-01-02 08:10:30|113720.9|113695.9|113715.9|113690.9|113720.9|113695.9|113711.9|113686.9|22
1735805440000|2025-01-02 08:10:40|113717.1|113692.1|113718.5|113693.5|113733.2|113708.2|113707.3|113682.3|29
1735805450000|2025-01-02 08:10:50|113717|113692|113735.1|113685.1|113744.8|113703.1|113717|113683.2|35
1735805460000|2025-01-02 08:11:00|113735.4|113685.4|113748.6|113698.6|113750.5|113700.5|113734.8|113684.8|25
1735805470000|2025-01-02 08:11:10|113747.3|113697.3|113739.7|113689.7|113748.6|113698.6|113736.6|113686.6|27
1735805480000|2025-01-02 08:11:20|113739.1|113689.1|113730.8|113680.8|113739.1|113689.1|113723.5|113673.5|24
1735805490000|2025-01-02 08:11:30|113729.5|113679.5|113725|113675|113732.4|113682.4|113724.9|113674.9|18
1735805500000|2025-01-02 08:11:40|113723.5|113673.5|113730.7|113680.7|113735.4|113685.4|113722.7|113672.7|29
1735805510000|2025-01-02 08:11:50|113729.9|113679.9|113744.6|113694.6|113746|113696|113727.2|113677.2|28
1735805520000|2025-01-02 08:12:00|113744.1|113694.1|113724.6|113674.6|113744.8|113694.8|113724.6|113674.6|26
1735805530000|2025-01-02 08:12:10|113725.9|113675.9|113718.4|113668.4|113733.3|113683.3|113718.4|113668.4|33
1735805540000|2025-01-02 08:12:20|113718.6|113668.6|113704.5|113654.5|113722.5|113672.5|113704.5|113654.5|22
1735805550000|2025-01-02 08:12:30|113703.6|113653.6|113710.3|113660.3|113710.3|113660.3|113702.1|113652.1|15
1735805560000|2025-01-02 08:12:40|113710.5|113660.5|113707.8|113657.8|113711.5|113661.5|113706.3|113656.3|25
1735805570000|2025-01-02 08:12:50|113710|113660|113708.5|113658.5|113712.2|113662.2|113706.2|113656.2|21
1735805580000|2025-01-02 08:13:00|113708.6|113658.6|113712.6|113662.6|113712.6|113662.6|113705.4|113655.4|26
1735805590000|2025-01-02 08:13:10|113711.4|113661.4|113697.6|113647.6|113716|113666|113693.3|113643.3|25
1735805600000|2025-01-02 08:13:20|113695.8|113645.8|113700.8|113650.8|113703|113653|113684|113634|39
1735805610000|2025-01-02 08:13:30|113702|113652|113694.5|113644.5|113702|113652|113694.2|113644.2|20
1735805620000|2025-01-02 08:13:40|113692.7|113642.7|113677.3|113627.3|113692.7|113642.7|113677.3|113627.3|23
1735805630000|2025-01-02 08:13:50|113676.7|113626.7|113677.1|113627.1|113678.1|113628.1|113675.9|113625.9|11
1735805640000|2025-01-02 08:14:00|113677|113627|113673.7|113623.7|113680.5|113630.5|113673|113623|17
1735805650000|2025-01-02 08:14:10|113674.2|113624.2|113665.4|113615.4|113674.4|113624.4|113662.2|113612.2|27
1735805660000|2025-01-02 08:14:20|113665|113615|113658.8|113608.8|113665.9|113615.9|113657.3|113607.3|16
1735805670000|2025-01-02 08:14:30|113659.8|113609.8|113668.1|113618.1|113673.5|113623.5|113656.1|113606.1|25
1735805680000|2025-01-02 08:14:40|113667|113617|113673.2|113623.2|113679.3|113629.3|113667|113617|32
1735805690000|2025-01-02 08:14:50|113672.2|113622.2|113668.8|113618.8|113677.8|113627.8|113668.8|113618.8|16
1735805700000|2025-01-02 08:15:00|113669.6|113619.6|113644.3|113594.3|113673.3|113623.3|113640.9|113592.9|43
1735805710000|2025-01-02 08:15:10|113649.9|113599.9|113658.5|113608.5|113673|113632.4|113646.8|113596.8|48
1735805720000|2025-01-02 08:15:20|113655.5|113605.5|113651.3|113601.3|113662.6|113612.6|113643.6|113593.6|45
1735805730000|2025-01-02 08:15:30|113652.2|113602.2|113649.7|113599.7|113652.2|113602.2|113649.6|113599.6|7
1735805740000|2025-01-02 08:15:40|113650.6|113600.6|113659.8|113609.8|113662.3|113612.3|113650.6|113600.6|23
1735805750000|2025-01-02 08:15:50|113659|113609|113641.2|113591.2|113659|113609|113640|113590|27
1735805760000|2025-01-02 08:16:00|113641.5|113591.5|113657.8|113607.8|113661.6|113611.6|113641.5|113591.5|26
1735805770000|2025-01-02 08:16:10|113658.9|113608.9|113633.4|113608.4|113659.5|113609.5|113633.4|113601.4|47
1735805780000|2025-01-02 08:16:20|113638.5|113613.5|113640.1|113615.1|113644.7|113619.7|113638|113613|23
1735805790000|2025-01-02 08:16:30|113640.2|113615.2|113671.8|113621.8|113672.6|113622.6|113640.2|113600|34
1735805800000|2025-01-02 08:16:40|113672.9|113622.9|113665.2|113615.2|113672.9|113629.3|113653.6|113614.9|23
1735805810000|2025-01-02 08:16:50|113665.3|113615.3|113703.6|113653.6|113712.3|113662.3|113664.2|113615.3|46
1735805820000|2025-01-02 08:17:00|113704.5|113654.5|113691.1|113666.1|113704.5|113674.2|113689.1|113653.1|43
1735805830000|2025-01-02 08:17:10|113692.1|113667.1|113691.9|113666.9|113696.7|113671.7|113689.8|113664.8|38
1735805840000|2025-01-02 08:17:20|113691.2|113666.2|113699|113674|113700.2|113675.2|113691.1|113666.1|35
1735805850000|2025-01-02 08:17:30|113700.2|113675.2|113698.4|113673.4|113700.3|113675.3|113698.3|113673.3|26
1735805860000|2025-01-02 08:17:40|113698.5|113673.5|113692.5|113667.5|113698.8|113673.8|113692.2|113667.2|37
1735805870000|2025-01-02 08:17:50|113693.7|113668.7|113684.8|113659.8|113693.7|113668.7|113683.6|113658.6|37
1735805880000|2025-01-02 08:18:00|113684.9|113659.9|113691.8|113666.8|113694|113669|113683.9|113658.9|43
1735805890000|2025-01-02 08:18:10|113692.9|113667.9|113688|113663|113696.7|113671.7|113685.4|113660.4|32
1735805900000|2025-01-02 08:18:20|113686.3|113661.3|113684.9|113659.9|113688|113663|113683.7|113658.7|11
1735805910000|2025-01-02 08:18:30|113685.5|113660.5|113688.2|113663.2|113694.2|113669.2|113685.5|113660.5|16
1735805920000|2025-01-02 08:18:40|113688.9|113663.9|113712.9|113687.9|113715.9|113690.9|113688.9|113663.9|23
1735805930000|2025-01-02 08:18:50|113714.8|113689.8|113703.7|113678.7|113716.8|113691.8|113700.8|113675.8|27
1735805940000|2025-01-02 08:19:00|113702.6|113677.6|113711.1|113686.1|113712|113687|113700.9|113675.9|22
1735805950000|2025-01-02 08:19:10|113712|113687|113704.5|113679.5|113712|113687|113698.7|113673.7|27
1735805960000|2025-01-02 08:19:20|113704.8|113679.8|113700.9|113675.9|113706.1|113681.1|113700.3|113675.3|12
1735805970000|2025-01-02 08:19:30|113697.4|113672.4|113690.4|113665.4|113697.4|113672.4|113676.9|113651.9|33
1735805980000|2025-01-02 08:19:40|113690.7|113665.7|113708.4|113683.4|113709.2|113684.2|113690.7|113665.7|27
1735805990000|2025-01-02 08:19:50|113706.9|113681.9|113716.7|113691.7|113717.2|113692.2|113706.3|113681.3|31
1735806000000|2025-01-02 08:20:00|113716.8|113691.8|113733.1|113708.1|113734.2|113709.2|113716.8|113691.8|24
1735806010000|2025-01-02 08:20:10|113732.5|113707.5|113732.6|113707.6|113735.6|113710.6|113731.5|113706.5|19
1735806020000|2025-01-02 08:20:20|113733.4|113708.4|113744.6|113719.6|113745.6|113720.6|113730.5|113705.5|19
1735806030000|2025-01-02 08:20:30|113743.3|113718.3|113729.2|113704.2|113743.3|113718.3|113717.2|113692.2|34
1735806040000|2025-01-02 08:20:40|113730.9|113705.9|113729.4|113704.4|113733.8|113708.8|113725.5|113700.5|22
1735806050000|2025-01-02 08:20:50|113728.1|113703.1|113717.4|113692.4|113729.7|113704.7|113713.3|113688.3|34
1735806060000|2025-01-02 08:21:00|113718.1|113693.1|113682.2|113657.2|113718.1|113693.1|113681.2|113656.2|25
1735806070000|2025-01-02 08:21:10|113681.5|113656.5|113681.3|113656.3|113687.7|113662.7|113680.8|113655.8|23
1735806080000|2025-01-02 08:21:20|113681.6|113656.6|113674.7|113649.7|113682.3|113657.3|113672.4|113647.4|33
1735806090000|2025-01-02 08:21:30|113673.5|113648.5|113658.7|113633.7|113678.5|113653.5|113655.9|113630.9|32
1735806100000|2025-01-02 08:21:40|113657.2|113632.2|113665.5|113640.5|113670.6|113645.6|113657.2|113632.2|19
1735806110000|2025-01-02 08:21:50|113664.4|113639.4|113668.7|113643.7|113671|113646|113664.4|113639.4|21
1735806120000|2025-01-02 08:22:00|113669.1|113644.1|113670.4|113645.4|113673.6|113648.6|113668.4|113643.4|15
1735806130000|2025-01-02 08:22:10|113669.5|113644.5|113671.9|113646.9|113676.3|113651.3|113668.8|113643.8|23
1735806140000|2025-01-02 08:22:20|113671.5|113646.5|113676.9|113651.9|113680.2|113655.2|113667.3|113642.3|21
1735806150000|2025-01-02 08:22:30|113677.7|113652.7|113671.4|113646.4|113677.7|113652.7|113671.4|113646.4|19
1735806160000|2025-01-02 08:22:40|113670.8|113645.8|113670.1|113645.1|113671.4|113646.4|113666.7|113641.7|13
1735806170000|2025-01-02 08:22:50|113668.5|113643.5|113664.3|113639.3|113668.5|113643.5|113660|113635|22
1735806180000|2025-01-02 08:23:00|113666|113641|113670.8|113645.8|113670.8|113645.8|113662.7|113637.7|17
1735806190000|2025-01-02 08:23:10|113671.7|113646.7|113670.9|113645.9|113673.2|113648.2|113669|113644|14
1735806200000|2025-01-02 08:23:20|113670.7|113645.7|113679.2|113654.2|113679.2|113654.2|113670.7|113645.7|15
1735806210000|2025-01-02 08:23:30|113678|113653|113680.8|113655.8|113681.1|113656.1|113677.4|113652.4|15
1735806220000|2025-01-02 08:23:40|113681.6|113656.6|113687|113662|113688.5|113663.5|113681.6|113656.6|14
1735806230000|2025-01-02 08:23:50|113685|113660|113689.8|113664.8|113689.8|113664.8|113685|113660|14
1735806240000|2025-01-02 08:24:00|113690.7|113665.7|113680.8|113655.8|113690.7|113665.7|113677.5|113652.5|28
1735806250000|2025-01-02 08:24:10|113676.7|113651.7|113681.7|113656.7|113684.2|113659.2|113676.7|113651.7|9
1735806260000|2025-01-02 08:24:20|113681.8|113656.8|113676.5|113651.5|113683.3|113658.3|113670.8|113645.8|14
1735806270000|2025-01-02 08:24:30|113675.8|113650.8|113677|113652|113677.6|113652.6|113675.8|113650.8|9
1735806280000|2025-01-02 08:24:40|113675.9|113650.9|113661.8|113636.8|113675.9|113650.9|113654.5|113629.5|33
1735806290000|2025-01-02 08:24:50|113665.4|113640.4|113655.7|113630.7|113665.4|113640.4|113650.5|113625.5|27
1735806300000|2025-01-02 08:25:00|113657.2|113632.2|113656.5|113631.5|113663.8|113638.8|113648.3|113623.3|34
1735806310000|2025-01-02 08:25:10|113655.9|113630.9|113657.4|113632.4|113661.6|113636.6|113655.4|113630.4|29
1735806320000|2025-01-02 08:25:20|113656.1|113631.1|113648.3|113623.3|113656.1|113631.1|113648.2|113623.2|10
1735806330000|2025-01-02 08:25:30|113647.1|113622.1|113648.5|113623.5|113648.5|113623.5|113644.2|113619.2|22
1735806340000|2025-01-02 08:25:40|113648.7|113623.7|113648.7|113623.7|113649.5|113624.5|113644.8|113619.8|19
1735806350000|2025-01-02 08:25:50|113647.7|113622.7|113641.8|113616.8|113652.2|113627.2|113641.8|113616.8|34
1735806360000|2025-01-02 08:26:00|113641.5|113616.5|113627.5|113602.5|113641.5|113616.5|113622.6|113597.6|41
1735806370000|2025-01-02 08:26:10|113627.3|113602.3|113626.8|113601.8|113631.7|113606.7|113622.7|113597.7|40
1735806380000|2025-01-02 08:26:20|113626.9|113601.9|113623.9|113598.9|113626.9|113601.9|113623.9|113598.9|8
1735806390000|2025-01-02 08:26:30|113623.8|113598.8|113624.5|113599.5|113632.5|113607.5|113623.6|113598.6|20
1735806400000|2025-01-02 08:26:40|113623.9|113598.9|113631.7|113606.7|113631.7|113606.7|113614.1|113589.1|29
1735806410000|2025-01-02 08:26:50|113632.4|113607.4|113626.4|113576.4|113633.8|113608.8|113615.8|113574.9|25
1735806420000|2025-01-02 08:27:00|113624.7|113574.7|113612.8|113562.8|113627.3|113577.3|113611.1|113561.1|67
1735806430000|2025-01-02 08:27:10|113610.9|113560.9|113620|113570|113620.1|113570.1|113610.4|113560.4|65
1735806440000|2025-01-02 08:27:20|113613.9|113563.9|113609.4|113559.4|113620.2|113570.2|113609.3|113559.3|66
1735806450000|2025-01-02 08:27:30|113608.5|113558.5|113616.4|113566.4|113617.6|113567.6|113607.3|113557.3|47
1735806460000|2025-01-02 08:27:40|113616.5|113566.5|113633.1|113583.1|113633.1|113583.1|113610.7|113560.7|57
1735806470000|2025-01-02 08:27:50|113633.6|113583.6|113638.3|113588.3|113638.7|113588.7|113633.6|113583.6|13
1735806480000|2025-01-02 08:28:00|113640.4|113590.4|113648.3|113598.3|113651.3|113601.3|113640.4|113590.4|29
1735806490000|2025-01-02 08:28:10|113647.4|113597.4|113673.3|113623.3|113675.1|113625.1|113635.2|113585.2|35
1735806500000|2025-01-02 08:28:20|113673.7|113623.7|113680.2|113630.2|113681.2|113631.2|113672|113622|48
1735806510000|2025-01-02 08:28:30|113681.3|113631.3|113699.5|113649.5|113700.5|113650.5|113680.3|113630.3|39
1735806520000|2025-01-02 08:28:40|113697.6|113647.6|113700.1|113650.1|113701.3|113651.3|113697.6|113647.6|23
1735806530000|2025-01-02 08:28:50|113701.1|113651.1|113709.2|113659.2|113710.3|113660.3|113700.2|113650.2|22
1735806540000|2025-01-02 08:29:00|113707.6|113657.6|113706.8|113656.8|113710.9|113660.9|113706.8|113656.8|22
1735806550000|2025-01-02 08:29:10|113707.7|113657.7|113708.3|113658.3|113709.4|113659.4|113706.3|113656.3|31
1735806560000|2025-01-02 08:29:20|113708.9|113658.9|113709.7|113659.7|113710.7|113660.7|113706.5|113656.5|16
1735806570000|2025-01-02 08:29:30|113706.6|113656.6|113708.4|113658.4|113710.5|113660.5|113704.8|113654.8|38
1735806580000|2025-01-02 08:29:40|113708.7|113658.7|113711.8|113661.8|113713.4|113663.4|113708.1|113658.1|28
1735806590000|2025-01-02 08:29:50|113707.9|113657.9|113711.3|113661.3|113711.3|113661.3|113705|113655|23
1735806600000|2025-01-02 08:30:00|113713|113663|113717.9|113667.9|113719.7|113669.7|113713|113663|13
1735806610000|2025-01-02 08:30:10|113717.8|113667.8|113716.9|113666.9|113718.4|113668.4|113716.4|113666.4|16
1735806620000|2025-01-02 08:30:20|113717.4|113667.4|113710.3|113660.3|113717.4|113667.4|113704.8|113654.8|13
1735806630000|2025-01-02 08:30:30|113710.5|113660.5|113711.7|113661.7|113713.6|113663.6|113710|113660|29
1735806640000|2025-01-02 08:30:40|113711.5|113661.5|113712.5|113662.5|113720.3|113670.3|113711.5|113661.5|22
1735806650000|2025-01-02 08:30:50|113711.5|113661.5|113713.3|113663.3|113714.6|113664.6|113711.5|113661.5|21
1735806660000|2025-01-02 08:31:00|113712.4|113662.4|113709.5|113659.5|113717.6|113667.6|113709.5|113659.5|22
1735806670000|2025-01-02 08:31:10|113709.3|113659.3|113709.7|113684.7|113721.2|113684.7|113706.3|113658.8|9
1735806680000|2025-01-02 08:31:20|113710.5|113685.5|113722.7|113672.7|113734.9|113686.4|113710.5|113671.9|29
1735806690000|2025-01-02 08:31:30|113722.3|113672.3|113710.4|113660.4|113726.6|113676.6|113708.4|113658.4|36
1735806700000|2025-01-02 08:31:40|113710|113660|113710.4|113660.4|113716.3|113666.3|113706.8|113656.8|32
1735806710000|2025-01-02 08:31:50|113712.3|113662.3|113708.5|113658.5|113712.3|113662.3|113707.2|113657.2|43
1735806720000|2025-01-02 08:32:00|113708.2|113658.2|113710.8|113660.8|113715.2|113665.2|113708.2|113658.2|29
1735806730000|2025-01-02 08:32:10|113712.4|113662.4|113709|113659|113715.8|113665.8|113708.5|113658.5|31
1735806740000|2025-01-02 08:32:20|113709.8|113659.8|113700.4|113650.4|113710.1|113660.1|113700.3|113650.3|28
1735806750000|2025-01-02 08:32:30|113701.4|113651.4|113697.8|113647.8|113702.4|113652.4|113696.9|113646.9|34
1735806760000|2025-01-02 08:32:40|113697.9|113647.9|113644.2|113594.2|113699.6|113649.6|113642.7|113594.2|39
1735806770000|2025-01-02 08:32:50|113644.7|113594.7|113638.8|113588.8|113647.7|113597.7|113637.4|113587.4|28
1735806780000|2025-01-02 08:33:00|113638.7|113588.7|113634|113584|113638.7|113588.7|113632|113582|18
1735806790000|2025-01-02 08:33:10|113635.4|113585.4|113623.8|113573.8|113635.4|113585.4|113621|113571|17
1735806800000|2025-01-02 08:33:20|113622.7|113572.7|113613.2|113563.2|113623|113573|113613.2|113563.2|20
1735806810000|2025-01-02 08:33:30|113612.2|113562.2|113610.9|113560.9|113613.3|113563.3|113609.2|113559.2|12
1735806820000|2025-01-02 08:33:40|113610.1|113560.1|113602.4|113552.4|113610.1|113561.5|113583.4|113549.3|26
1735806830000|2025-01-02 08:33:50|113603.9|113553.9|113610|113560|113611.4|113561.4|113602.6|113552.6|33
1735806840000|2025-01-02 08:34:00|113610.1|113560.1|113602|113552|113611.2|113561.2|113600.9|113550.9|17
1735806850000|2025-01-02 08:34:10|113600.9|113550.9|113586.8|113536.8|113600.9|113550.9|113585.6|113535.6|30
1735806860000|2025-01-02 08:34:20|113586.1|113536.1|113572.9|113522.9|113588.8|113538.8|113572.4|113522.4|24
1735806870000|2025-01-02 08:34:30|113572.5|113522.5|113566|113516|113573.7|113523.7|113562.2|113512.2|21
1735806880000|2025-01-02 08:34:40|113566.9|113516.9|113563.8|113513.8|113566.9|113516.9|113558.9|113508.9|17
1735806890000|2025-01-02 08:34:50|113563.7|113513.7|113551|113526|113563.7|113526|113546|113506.6|16
1735806900000|2025-01-02 08:35:00|113549.8|113524.8|113537.5|113512.5|113549.8|113524.8|113534|113509|35
1735806910000|2025-01-02 08:35:10|113537.8|113512.8|113533.1|113508.1|113538.6|113513.6|113530.8|113505.8|32
1735806920000|2025-01-02 08:35:20|113532.8|113507.8|113517.4|113467.4|113534.5|113507.8|113517.3|113467.3|23
1735806930000|2025-01-02 08:35:30|113519|113469|113511.5|113461.5|113519.5|113469.5|113511.5|113461.5|24
1735806940000|2025-01-02 08:35:40|113513|113463|113506.7|113456.7|113513.8|113463.8|113506.4|113456.4|35
1735806950000|2025-01-02 08:35:50|113500.1|113450.1|113495.7|113445.7|113500.1|113450.1|113493.9|113443.9|23
1735806960000|2025-01-02 08:36:00|113494.8|113444.8|113504.7|113454.7|113504.8|113454.8|113494.8|113444.8|29
1735806970000|2025-01-02 08:36:10|113505.6|113455.6|113508.1|113458.1|113510.6|113460.6|113505.6|113455.6|28
1735806980000|2025-01-02 08:36:20|113506.3|113456.3|113502.7|113452.7|113506.8|113456.8|113500.7|113450.7|28
1735806990000|2025-01-02 08:36:30|113504.1|113454.1|113498.1|113448.1|113504.8|113454.8|113496.8|113446.8|19
1735807000000|2025-01-02 08:36:40|113498|113448|113496.8|113446.8|113498.1|113448.1|113494.4|113444.4|24
1735807010000|2025-01-02 08:36:50|113495.7|113445.7|113489|113439|113498.2|113448.2|113488.9|113438.9|26
1735807020000|2025-01-02 08:37:00|113489.8|113439.8|113485.7|113435.7|113489.8|113439.8|113485.1|113435.1|10
1735807030000|2025-01-02 08:37:10|113484.5|113434.5|113470.1|113420.1|113484.5|113434.5|113467.5|113417.5|30
1735807040000|2025-01-02 08:37:20|113469.3|113419.3|113481|113431|113487.7|113437.7|113468.3|113418.3|27
1735807050000|2025-01-02 08:37:30|113480.2|113430.2|113482.3|113432.3|113482.3|113432.3|113478.9|113428.9|11
1735807060000|2025-01-02 08:37:40|113480.6|113430.6|113488.7|113438.7|113488.7|113438.7|113477.6|113427.6|32
1735807070000|2025-01-02 08:37:50|113488.3|113438.3|113488.9|113438.9|113489.5|113439.5|113487.8|113437.8|11
1735807080000|2025-01-02 08:38:00|113488.7|113438.7|113521|113471|113523.1|113480|113482.7|113438.7|32
1735807090000|2025-01-02 08:38:10|113520.1|113470.1|113523.6|113473.6|113524|113474|113511.6|113461.6|33
1735807100000|2025-01-02 08:38:20|113522.7|113472.7|113523.6|113473.6|113527.1|113477.1|113517.5|113467.5|21
1735807110000|2025-01-02 08:38:30|113522.7|113472.7|113502.8|113452.8|113523.4|113473.4|113502.8|113452.8|26
1735807120000|2025-01-02 08:38:40|113503|113453|113501.9|113451.9|113514.6|113464.6|113500.8|113450.8|31
1735807130000|2025-01-02 08:38:50|113500.1|113450.1|113506.7|113456.7|113509.4|113459.4|113500.1|113450.1|31
1735807140000|2025-01-02 08:39:00|113507.6|113457.6|113508.4|113458.4|113516.1|113466.1|113504.9|113454.9|30
1735807150000|2025-01-02 08:39:10|113509.4|113459.4|113507.3|113457.3|113510.2|113460.2|113498.1|113448.1|24
1735807160000|2025-01-02 08:39:20|113508.5|113458.5|113509.2|113459.2|113511.4|113461.4|113506.1|113456.1|13
1735807170000|2025-01-02 08:39:30|113510.1|113460.1|113531.6|113481.6|113537.1|113487.5|113509.5|113459.5|42
1735807180000|2025-01-02 08:39:40|113531.3|113481.3|113539.2|113489.2|113539.9|113489.9|113531.3|113481.3|18
1735807190000|2025-01-02 08:39:50|113539.3|113489.3|113536.4|113486.4|113539.3|113489.3|113536|113486|20
1735807200000|2025-01-02 08:40:00|113536.3|113486.3|113535.7|113485.7|113538|113488|113535.7|113485.7|13
1735807210000|2025-01-02 08:40:10|113534.7|113484.7|113534.4|113484.4|113534.7|113484.7|113532.7|113482.7|14
1735807220000|2025-01-02 08:40:20|113534.5|113484.5|113534.4|113484.4|113536.1|113486.1|113533.7|113483.7|15
1735807230000|2025-01-02 08:40:30|113533.4|113483.4|113516|113491|113533.4|113492|113515.4|113469.9|26
1735807240000|2025-01-02 08:40:40|113515.9|113490.9|113514.1|113489.1|113518.7|113493.7|113512.5|113487.5|15
1735807250000|2025-01-02 08:40:50|113515.5|113490.5|113512.2|113487.2|113516.4|113491.4|113511.7|113486.7|20
1735807260000|2025-01-02 08:41:00|113514.4|113489.4|113511.2|113486.2|113514.6|113489.6|113506.2|113481.2|18
1735807270000|2025-01-02 08:41:10|113511.1|113486.1|113516|113491|113516|113491|113507.2|113482.2|12
1735807280000|2025-01-02 08:41:20|113516.1|113491.1|113512.3|113487.3|113516.1|113491.1|113512.3|113487.3|4
1735807290000|2025-01-02 08:41:30|113513.3|113488.3|113517.1|113492.1|113518.9|113493.9|113513.3|113488.3|24
1735807300000|2025-01-02 08:41:40|113517.5|113492.5|113509.9|113484.9|113517.5|113492.5|113509.9|113484.9|16
1735807310000|2025-01-02 08:41:50|113511.1|113486.1|113505.5|113480.5|113515.2|113490.2|113505.5|113480.5|14
1735807320000|2025-01-02 08:42:00|113505.1|113480.1|113501.8|113476.8|113506.5|113481.5|113501.2|113476.2|18
1735807330000|2025-01-02 08:42:10|113501.2|113476.2|113492.9|113467.9|113501.2|113476.2|113492.4|113467.4|17
1735807340000|2025-01-02 08:42:20|113492.5|113467.5|113492.3|113467.3|113493.7|113468.7|113491.3|113466.3|19
1735807350000|2025-01-02 08:42:30|113493|113468|113493.6|113468.6|113502|113477|113492.3|113467.3|24
1735807360000|2025-01-02 08:42:40|113493.8|113468.8|113484.1|113459.1|113495.2|113470.2|113481.7|113456.7|26
1735807370000|2025-01-02 08:42:50|113483.3|113458.3|113483.4|113458.4|113483.4|113458.4|113482.2|113457.2|6
1735807380000|2025-01-02 08:43:00|113482.3|113457.3|113473.3|113448.3|113482.3|113457.3|113472.9|113447.9|15
1735807390000|2025-01-02 08:43:10|113474.7|113449.7|113471.4|113446.4|113477.1|113452.1|113470.5|113445.5|17
1735807400000|2025-01-02 08:43:20|113471.6|113446.6|113472.7|113447.7|113475|113450|113471.6|113446.6|13
1735807410000|2025-01-02 08:43:30|113471.7|113446.7|113481.8|113456.8|113482.6|113457.6|113471.7|113446.7|17
1735807420000|2025-01-02 08:43:40|113482.7|113457.7|113476.8|113451.8|113485.9|113460.9|113476.8|113451.8|14
1735807430000|2025-01-02 08:43:50|113476.1|113451.1|113478.1|113453.1|113478.1|113453.1|113475|113450|11
1735807440000|2025-01-02 08:44:00|113479.7|113454.7|113484.1|113459.1|113484.1|113459.1|113477|113452|14
1735807450000|2025-01-02 08:44:10|113483.7|113458.7|113480.6|113455.6|113485.7|113460.7|113480.6|113455.6|11
1735807460000|2025-01-02 08:44:20|113480.2|113455.2|113483|113458|113483|113458|113479.5|113454.5|13
1735807470000|2025-01-02 08:44:30|113482.2|113457.2|113479.4|113454.4|113488.1|113463.1|113477.1|113452.1|18
1735807480000|2025-01-02 08:44:40|113481.4|113456.4|113514.9|113464.9|113516.5|113466.5|113481.4|113447.4|23
1735807490000|2025-01-02 08:44:50|113515.8|113465.8|113528.9|113478.9|113529.5|113479.5|113515.8|113465.8|10
1735807500000|2025-01-02 08:45:00|113526.3|113476.3|113524|113474|113528.7|113478.7|113516.8|113466.8|42
1735807510000|2025-01-02 08:45:10|113524.6|113474.6|113512.5|113462.5|113525.9|113475.9|113511.6|113461.6|20
1735807520000|2025-01-02 08:45:20|113512.4|113462.4|113492.2|113442.2|113512.4|113462.4|113492.2|113442.2|18
1735807530000|2025-01-02 08:45:30|113488|113438|113493.4|113443.4|113493.4|113443.4|113486.1|113436.1|18
1735807540000|2025-01-02 08:45:40|113494.3|113444.3|113502.2|113452.2|113503.4|113453.4|113493.1|113443.1|16
1735807550000|2025-01-02 08:45:50|113500.4|113450.4|113492|113442|113500.4|113450.4|113491.9|113441.9|20
1735807560000|2025-01-02 08:46:00|113492.2|113442.2|113491.3|113441.3|113496.3|113446.3|113491.3|113441.3|17
1735807570000|2025-01-02 08:46:10|113490.8|113440.8|113490.7|113440.7|113491.1|113441.1|113490.7|113440.7|5
1735807580000|2025-01-02 08:46:20|113490.8|113440.8|113497.3|113447.3|113498|113448|113490.8|113440.8|14
1735807590000|2025-01-02 08:46:30|113497.2|113447.2|113499.6|113449.6|113499.6|113449.6|113497|113447|13
1735807600000|2025-01-02 08:46:40|113500.2|113450.2|113495.8|113445.8|113502.2|113452.2|113495.8|113445.8|21
1735807610000|2025-01-02 08:46:50|113492.7|113442.7|113495.5|113445.5|113501.4|113451.4|113492.1|113442.1|22
1735807620000|2025-01-02 08:47:00|113495.1|113445.1|113496.7|113446.7|113496.7|113446.7|113492.2|113442.2|9
1735807630000|2025-01-02 08:47:10|113497.6|113447.6|113491.5|113441.5|113499.3|113449.3|113486.3|113436.3|19
1735807640000|2025-01-02 08:47:20|113491.7|113441.7|113491.7|113441.7|113493.6|113443.6|113487.2|113437.2|16
1735807650000|2025-01-02 08:47:30|113491.8|113441.8|113454.8|113429.8|113491.8|113441.8|113451.5|113416.7|17
1735807660000|2025-01-02 08:47:40|113454.2|113429.2|113447.6|113397.6|113456.3|113431.3|113440.7|113390.7|20
1735807670000|2025-01-02 08:47:50|113446.3|113396.3|113409.1|113384.1|113446.3|113396.3|113409.1|113379.6|24
1735807680000|2025-01-02 08:48:00|113409.2|113384.2|113418|113393|113418|113393|113409.2|113384.2|16
1735807690000|2025-01-02 08:48:10|113417.8|113392.8|113415.9|113390.9|113417.8|113392.8|113410.5|113385.5|17
1735807700000|2025-01-02 08:48:20|113416.2|113391.2|113425.2|113400.2|113425.2|113400.2|113416.2|113391.2|18
1735807710000|2025-01-02 08:48:30|113424.3|113399.3|113416.9|113391.9|113425|113400|113416.9|113391.9|20
1735807720000|2025-01-02 08:48:40|113414.8|113389.8|113413.1|113388.1|113414.8|113389.8|113411.4|113386.4|17
1735807730000|2025-01-02 08:48:50|113412.9|113387.9|113401.6|113376.6|113412.9|113387.9|113398.9|113373.9|20
1735807740000|2025-01-02 08:49:00|113403.9|113378.9|113407.1|113382.1|113409.6|113384.6|113398.9|113373.9|23
1735807750000|2025-01-02 08:49:10|113407.6|113382.6|113410.2|113385.2|113410.2|113385.2|113407.6|113382.6|7
1735807760000|2025-01-02 08:49:20|113409.3|113384.3|113398|113373|113409.3|113384.3|113394.3|113369.3|27
1735807770000|2025-01-02 08:49:30|113396.4|113371.4|113397.3|113372.3|113397.8|113372.8|113394.6|113369.6|13
1735807780000|2025-01-02 08:49:40|113409.4|113359.4|113443.2|113393.2|113450.3|113400.3|113409.4|113359.4|31
1735807790000|2025-01-02 08:49:50|113450.2|113400.2|113503.5|113378.1|113503.5|113416.1|113445.2|113378.1|41
1735807800000|2025-01-02 08:50:00|113466.9|113416.9|113443.3|113393.3|113473|113423|113441.7|113391.7|27
1735807810000|2025-01-02 08:50:10|113443.1|113393.1|113439.4|113389.4|113451.7|113401.7|113439.4|113389.4|30
1735807820000|2025-01-02 08:50:20|113438.7|113388.7|113432.3|113382.3|113438.7|113388.7|113432.2|113382.2|16
1735807830000|2025-01-02 08:50:30|113433.7|113383.7|113433.4|113383.4|113436.8|113386.8|113432.1|113382.1|17
1735807840000|2025-01-02 08:50:40|113434.8|113384.8|113438.8|113388.8|113441|113391|113432|113382|20
1735807850000|2025-01-02 08:50:50|113438.1|113388.1|113439|113389|113442.1|113392.1|113437|113387|34
1735807860000|2025-01-02 08:51:00|113439.8|113389.8|113433|113383|113441|113391|113432.5|113382.5|24
1735807870000|2025-01-02 08:51:10|113433.1|113383.1|113434|113384|113434.1|113384.1|113430.1|113380.1|15
1735807880000|2025-01-02 08:51:20|113433.1|113383.1|113434.8|113384.8|113435.6|113385.6|113431.6|113381.6|18
1735807890000|2025-01-02 08:51:30|113435.2|113385.2|113437.3|113387.3|113437.3|113387.3|113433.5|113383.5|10
1735807900000|2025-01-02 08:51:40|113437.2|113387.2|113434.7|113384.7|113437.2|113387.2|113428.5|113378.5|25
1735807910000|2025-01-02 08:51:50|113432.6|113382.6|113442|113392|113444.2|113394.2|113428.8|113378.8|25
1735807920000|2025-01-02 08:52:00|113450.2|113400.2|113453.1|113403.1|113453.8|113403.8|113441.6|113391.6|36
1735807930000|2025-01-02 08:52:10|113451.7|113401.7|113449.6|113399.6|113454.2|113404.2|113449.5|113399.5|22
1735807940000|2025-01-02 08:52:20|113449.9|113399.9|113443.4|113418.4|113449.9|113422.6|113441.6|113399.1|16
1735807950000|2025-01-02 08:52:30|113444|113419|113438.9|113413.9|113444|113419|113437.9|113412.9|12
1735807960000|2025-01-02 08:52:40|113442.6|113417.6|113438.3|113413.3|113443.4|113418.4|113435.4|113410.4|17
1735807970000|2025-01-02 08:52:50|113436.9|113411.9|113440|113415|113440|113415|113435.5|113410.5|13
1735807980000|2025-01-02 08:53:00|113441.9|113416.9|113441.8|113416.8|113441.9|113416.9|113434.2|113409.2|22
1735807990000|2025-01-02 08:53:10|113441.2|113416.2|113460|113435|113462.1|113437.1|113440.3|113415.3|27
1735808000000|2025-01-02 08:53:20|113459.5|113434.5|113471.7|113446.7|113478.3|113453.3|113456.4|113431.4|44
1735808010000|2025-01-02 08:53:30|113470.7|113445.7|113456|113431|113470.9|113445.9|113450|113425|35
1735808020000|2025-01-02 08:53:40|113458.2|113433.2|113449.6|113424.6|113460.7|113435.7|113445.2|113420.2|30
1735808030000|2025-01-02 08:53:50|113451|113426|113446.7|113421.7|113454.8|113429.8|113444.2|113419.2|31
1735808040000|2025-01-02 08:54:00|113445.8|113420.8|113446.4|113421.4|113447.3|113422.3|113445.6|113420.6|11
1735808050000|2025-01-02 08:54:10|113447.7|113422.7|113452.2|113427.2|113453.6|113428.6|113447.7|113422.7|13
1735808060000|2025-01-02 08:54:20|113452.1|113427.1|113452.2|113427.2|113452.2|113427.2|113450.8|113425.8|8
1735808070000|2025-01-02 08:54:30|113451|113426|113457.4|113407.4|113465.7|113426.6|113446.2|113405.2|28
1735808080000|2025-01-02 08:54:40|113458.7|113408.7|113483|113433|113484.8|113434.8|113456.2|113406.2|36
1735808090000|2025-01-02 08:54:50|113481.4|113431.4|113541.8|113407.9|113541.8|113437.5|113474.4|113389.6|52
1735808100000|2025-01-02 08:55:00|113543.1|113411.5|113493.4|113443.4|113543.1|113457.3|113491.4|113411.5|38
1735808110000|2025-01-02 08:55:10|113492.3|113442.3|113509.3|113459.3|113509.6|113459.6|113487.5|113437.5|30
1735808120000|2025-01-02 08:55:20|113509.5|113459.5|113520.3|113470.3|113520.3|113470.3|113507.7|113457.7|36
1735808130000|2025-01-02 08:55:30|113519|113469|113518.2|113468.2|113523.6|113473.6|113517.8|113467.8|36
1735808140000|2025-01-02 08:55:40|113519.1|113469.1|113523.6|113473.6|113532.9|113482.9|113519.1|113469.1|35
1735808150000|2025-01-02 08:55:50|113522.1|113472.1|113519.4|113469.4|113525.3|113475.3|113519.2|113469.2|17
1735808160000|2025-01-02 08:56:00|113519.6|113469.6|113501.7|113451.7|113519.8|113469.8|113501.4|113451.4|24
1735808170000|2025-01-02 08:56:10|113501.8|113451.8|113496|113446|113501.8|113451.8|113495.7|113445.7|11
1735808180000|2025-01-02 08:56:20|113497.3|113447.3|113491.9|113441.9|113497.3|113447.3|113488.5|113438.5|21
1735808190000|2025-01-02 08:56:30|113491|113441|113490.1|113440.1|113491|113441|113486.6|113436.6|24
1735808200000|2025-01-02 08:56:40|113489.9|113439.9|113495.9|113445.9|113495.9|113445.9|113488.9|113438.9|17
1735808210000|2025-01-02 08:56:50|113495|113445|113490.3|113440.3|113497|113447|113487.8|113437.8|16
1735808220000|2025-01-02 08:57:00|113490.4|113440.4|113488.7|113438.7|113490.4|113440.4|113487|113437|12
1735808230000|2025-01-02 08:57:10|113490.5|113440.5|113494.1|113444.1|113501.1|113451.1|113490.5|113440.5|28
1735808240000|2025-01-02 08:57:20|113494.8|113444.8|113490.8|113440.8|113496.2|113446.2|113490.8|113440.8|22
1735808250000|2025-01-02 08:57:30|113490|113440|113479.2|113429.2|113490.3|113440.3|113479.2|113429.2|29
1735808260000|2025-01-02 08:57:40|113477.7|113427.7|113470.1|113420.1|113477.7|113427.7|113467|113417|25
1735808270000|2025-01-02 08:57:50|113472.1|113422.1|113464.1|113414.1|113472.1|113422.1|113464.1|113414.1|16
1735808280000|2025-01-02 08:58:00|113462.3|113412.3|113453|113403|113462.8|113412.8|113452|113402|20
1735808290000|2025-01-02 08:58:10|113454|113404|113447.5|113397.5|113455|113405|113447.5|113397.5|16
1735808300000|2025-01-02 08:58:20|113448.6|113398.6|113447.8|113397.8|113450.7|113400.7|113446.9|113396.9|18
1735808310000|2025-01-02 08:58:30|113446.9|113396.9|113426.5|113401.5|113446.9|113401.5|113426.5|113389.7|31
1735808320000|2025-01-02 08:58:40|113426.3|113401.3|113423|113398|113427.8|113402.8|113423|113398|16
1735808330000|2025-01-02 08:58:50|113424.8|113399.8|113420.8|113395.8|113426|113401|113420.8|113395.8|14
1735808340000|2025-01-02 08:59:00|113420.9|113395.9|113425|113400|113425|113400|113420.9|113395.9|10
1735808350000|2025-01-02 08:59:10|113424.6|113399.6|113446.8|113396.8|113446.8|113403.5|113417.4|113391.4|33
1735808360000|2025-01-02 08:59:20|113447.2|113397.2|113451.4|113401.4|113451.4|113411.3|113429.9|113379.9|33
1735808370000|2025-01-02 08:59:30|113446.6|113396.6|113445.2|113395.2|113451.8|113401.8|113443.9|113393.9|15
1735808380000|2025-01-02 08:59:40|113444.8|113394.8|113436.2|113386.2|113444.8|113394.8|113434.4|113384.4|34
1735808390000|2025-01-02 08:59:50|113435.2|113385.2|113433.1|113383.1|113441.4|113391.4|113427.9|113377.9|42
1735808400000|2025-01-02 09:00:00|113433.6|113383.6|113414|113364|113448.7|113398.7|113411.6|113361.6|41
1735808410000|2025-01-02 09:00:10|113412.7|113362.7|113420.6|113370.6|113426.2|113376.2|113411|113361|16
1735808420000|2025-01-02 09:00:20|113420.7|113370.7|113439.6|113389.6|113442.9|113392.9|113420.7|113370.7|20
1735808430000|2025-01-02 09:00:30|113445.2|113395.2|113445.6|113395.6|113449|113399|113439.6|113389.6|20
1735808440000|2025-01-02 09:00:40|113446|113396|113435.4|113385.4|113447.2|113397.2|113432.3|113382.3|24
1735808450000|2025-01-02 09:00:50|113435.7|113385.7|113439.7|113389.7|113445.4|113400|113425|113385.2|26
1735808460000|2025-01-02 09:01:00|113437.9|113387.9|113432.2|113382.2|113443.6|113393.6|113430.4|113380.4|47
1735808470000|2025-01-02 09:01:10|113433.3|113383.3|113413.9|113363.9|113433.3|113383.3|113410.6|113360.6|30
1735808480000|2025-01-02 09:01:20|113413|113363|113413.3|113363.3|113419.6|113369.6|113412.2|113362.2|19
1735808490000|2025-01-02 09:01:30|113412.5|113362.5|113399.6|113349.6|113412.5|113362.5|113399.4|113349.4|23
1735808500000|2025-01-02 09:01:40|113398.8|113348.8|113390.9|113340.9|113399.7|113349.7|113390.9|113340.9|17
1735808510000|2025-01-02 09:01:50|113390|113340|113392.6|113342.6|113392.6|113342.6|113385.5|113335.5|20
1735808520000|2025-01-02 09:02:00|113392.8|113342.8|113401.9|113351.9|113405.3|113355.3|113392.8|113342.8|28
1735808530000|2025-01-02 09:02:10|113402.8|113352.8|113400|113350|113406.2|113356.2|113399.1|113349.1|23
1735808540000|2025-01-02 09:02:20|113400.3|113350.3|113404.7|113354.7|113414.7|113364.7|113400.3|113350.3|25
1735808550000|2025-01-02 09:02:30|113404.5|113354.5|113399.8|113349.8|113422.3|113372.3|113397.8|113347.8|37
1735808560000|2025-01-02 09:02:40|113398.2|113348.2|113395.6|113345.6|113398.2|113348.2|113389.2|113339.2|26
1735808570000|2025-01-02 09:02:50|113394.7|113344.7|113400.3|113350.3|113400.3|113350.3|113391.2|113341.2|13
1735808580000|2025-01-02 09:03:00|113400.8|113350.8|113401.2|113351.2|113402.5|113352.5|113390.4|113340.4|32
1735808590000|2025-01-02 09:03:10|113400.2|113350.2|113396.6|113346.6|113400.2|113350.2|113388.2|113338.2|33
1735808600000|2025-01-02 09:03:20|113396.1|113346.1|113396.9|113346.9|113408.7|113358.7|113393|113343|31
1735808610000|2025-01-02 09:03:30|113395.4|113345.4|113398.9|113348.9|113400.5|113350.5|113394.4|113344.4|24
1735808620000|2025-01-02 09:03:40|113397.5|113347.5|113396.6|113346.6|113397.5|113347.5|113394.7|113344.7|18
1735808630000|2025-01-02 09:03:50|113397.5|113347.5|113452.5|113402.5|113461.2|113411.2|113397.5|113347.5|39
1735808640000|2025-01-02 09:04:00|113453.4|113403.4|113444.2|113394.2|113456.8|113406.8|113442.5|113392.5|39
1735808650000|2025-01-02 09:04:10|113441.4|113391.4|113446.3|113396.3|113448.2|113398.2|113436.9|113386.9|35
1735808660000|2025-01-02 09:04:20|113445.7|113395.7|113459.5|113434.5|113462.4|113435.4|113445.7|113395.7|31
1735808670000|2025-01-02 09:04:30|113461.8|113436.8|113476.2|113426.2|113481.3|113440.2|113459.6|113426.2|29
1735808680000|2025-01-02 09:04:40|113475.9|113425.9|113472.8|113422.8|113477.2|113427.2|113472.8|113422.8|13
1735808690000|2025-01-02 09:04:50|113472.7|113422.7|113481.2|113431.2|113482.6|113432.6|113472.7|113422.7|14
1735808700000|2025-01-02 09:05:00|113481|113431|113502.3|113452.3|113502.3|113452.3|113481|113431|23
1735808710000|2025-01-02 09:05:10|113501.7|113451.7|113493.2|113443.2|113502.3|113452.3|113492.9|113442.9|25
1735808720000|2025-01-02 09:05:20|113496.3|113446.3|113482.6|113432.6|113496.6|113446.6|113482.5|113432.5|25
1735808730000|2025-01-02 09:05:30|113482.4|113432.4|113492.6|113442.6|113493.1|113443.1|113480.9|113430.9|15
1735808740000|2025-01-02 09:05:40|113493|113443|113492.3|113442.3|113495|113445|113489.8|113439.8|17
1735808750000|2025-01-02 09:05:50|113491.8|113441.8|113491.8|113441.8|113494.5|113444.5|113491.7|113441.7|13
1735808760000|2025-01-02 09:06:00|113491.9|113441.9|113495.7|113445.7|113498.4|113448.4|113489.4|113439.4|31
1735808770000|2025-01-02 09:06:10|113496.1|113446.1|113497.5|113447.5|113500.3|113450.3|113495.4|113445.4|22
1735808780000|2025-01-02 09:06:20|113498.3|113448.3|113501.2|113451.2|113501.2|113451.2|113498.1|113448.1|9
1735808790000|2025-01-02 09:06:30|113502.6|113452.6|113501.1|113451.1|113503.2|113453.2|113500.7|113450.7|16
1735808800000|2025-01-02 09:06:40|113501.3|113451.3|113504|113454|113505.3|113455.3|113496.3|113446.3|31
1735808810000|2025-01-02 09:06:50|113504.2|113454.2|113507.7|113457.7|113507.7|113457.7|113504.2|113454.2|17
1735808820000|2025-01-02 09:07:00|113507.4|113457.4|113506|113456|113507.8|113457.8|113504.6|113454.6|13
1735808830000|2025-01-02 09:07:10|113505.1|113455.1|113506.6|113456.6|113507.6|113457.6|113504|113454|20
1735808840000|2025-01-02 09:07:20|113506.8|113456.8|113507.5|113457.5|113510.1|113460.1|113506.2|113456.2|15
1735808850000|2025-01-02 09:07:30|113507.6|113457.6|113503.8|113453.8|113507.6|113457.6|113498.4|113448.4|23
1735808860000|2025-01-02 09:07:40|113503|113453|113498|113448|113503|113453|113496.6|113446.6|13
1735808870000|2025-01-02 09:07:50|113499|113449|113496.4|113446.4|113499|113449|113489.9|113439.9|24
1735808880000|2025-01-02 09:08:00|113495.1|113445.1|113470.2|113420.2|113495.6|113445.6|113470.2|113420.2|41
1735808890000|2025-01-02 09:08:10|113464.4|113414.4|113463.6|113413.6|113470.5|113420.5|113457.7|113407.7|30
1735808900000|2025-01-02 09:08:20|113462.6|113412.6|113457.1|113407.1|113462.6|113412.6|113456|113406|22
1735808910000|2025-01-02 09:08:30|113456.6|113406.6|113451.8|113401.8|113456.6|113406.6|113451.2|113401.2|8
1735808920000|2025-01-02 09:08:40|113451.7|113401.7|113443.7|113418.7|113453.1|113420.6|113439.7|113389.7|38
1735808930000|2025-01-02 09:08:50|113444.7|113419.7|113441.4|113416.4|113444.9|113419.9|113440|113415|26
1735808940000|2025-01-02 09:09:00|113440.3|113415.3|113444.5|113419.5|113445.9|113420.9|113439.8|113414.8|37
1735808950000|2025-01-02 09:09:10|113444.6|113419.6|113442.8|113417.8|113448.2|113423.2|113442.6|113417.6|13
1735808960000|2025-01-02 09:09:20|113443|113418|113432.1|113407.1|113443.4|113418.4|113432.1|113407.1|27
1735808970000|2025-01-02 09:09:30|113432.3|113407.3|113429.7|113404.7|113433|113408|113429.7|113404.7|10
1735808980000|2025-01-02 09:09:40|113429.5|113404.5|113429.6|113404.6|113432.2|113407.2|113429.5|113404.5|13
1735808990000|2025-01-02 09:09:50|113429.9|113404.9|113424.1|113399.1|113429.9|113404.9|113424|113399|12
1735809000000|2025-01-02 09:10:00|113424.2|113399.2|113428|113403|113429.6|113404.6|113424.2|113399.2|12
1735809010000|2025-01-02 09:10:10|113426.9|113401.9|113424.3|113399.3|113426.9|113401.9|113418.8|113393.8|26
1735809020000|2025-01-02 09:10:20|113428.9|113403.9|113425.6|113400.6|113431.7|113406.7|113425.6|113400.6|18
1735809030000|2025-01-02 09:10:30|113424.8|113399.8|113424.4|113399.4|113440.3|113415.3|113421.6|113396.6|30
1735809040000|2025-01-02 09:10:40|113425.4|113400.4|113423.6|113398.6|113425.5|113400.5|113422.6|113397.6|19
1735809050000|2025-01-02 09:10:50|113423.7|113398.7|113419.9|113394.9|113423.7|113398.7|113416|113391|20
1735809060000|2025-01-02 09:11:00|113419.6|113394.6|113412.2|113387.2|113419.6|113394.6|113410.7|113385.7|17
1735809070000|2025-01-02 09:11:10|113412.9|113387.9|113401.2|113376.2|113414|113389|113400.3|113375.3|22
1735809080000|2025-01-02 09:11:20|113401.1|113376.1|113399.2|113374.2|113402.5|113377.5|113396.9|113371.9|17
1735809090000|2025-01-02 09:11:30|113399.4|113374.4|113396.4|113371.4|113400.2|113375.2|113394.7|113369.7|16
1735809100000|2025-01-02 09:11:40|113394.9|113369.9|113396.8|113371.8|113396.8|113371.8|113394.9|113369.9|6
1735809110000|2025-01-02 09:11:50|113397.5|113372.5|113401.6|113376.6|113401.6|113376.6|113397.5|113372.5|12
1735809120000|2025-01-02 09:12:00|113401.4|113376.4|113411.5|113386.5|113412.4|113387.4|113401.2|113376.2|25
1735809130000|2025-01-02 09:12:10|113412.4|113387.4|113414.9|113389.9|113418.3|113393.3|113409.9|113384.9|15
1735809140000|2025-01-02 09:12:20|113414.7|113389.7|113396.8|113371.8|113414.7|113389.7|113386|113361|40
1735809150000|2025-01-02 09:12:30|113396|113371|113396.8|113371.8|113400.8|113375.8|113395.5|113370.5|20
1735809160000|2025-01-02 09:12:40|113397|113372|113406.2|113381.2|113408.6|113383.6|113396|113371|20
1735809170000|2025-01-02 09:12:50|113407.1|113382.1|113394.9|113369.9|113407.1|113382.1|113394.9|113369.9|24
1735809180000|2025-01-02 09:13:00|113396.2|113371.2|113394.8|113369.8|113396.2|113371.2|113391.7|113366.7|15
1735809190000|2025-01-02 09:13:10|113395|113370|113400.6|113375.6|113401.3|113376.3|113395|113370|24
1735809200000|2025-01-02 09:13:20|113400.5|113375.5|113405|113380|113405.7|113380.7|113395|113370|21
1735809210000|2025-01-02 09:13:30|113405.6|113380.6|113401.4|113376.4|113406.4|113381.4|113399.7|113374.7|21
1735809220000|2025-01-02 09:13:40|113400.5|113375.5|113383.2|113358.2|113400.6|113375.6|113379.3|113354.3|24
1735809230000|2025-01-02 09:13:50|113382.2|113357.2|113379.8|113354.8|113383.3|113358.3|113374.7|113349.7|21
1735809240000|2025-01-02 09:14:00|113379.4|113354.4|113369.5|113344.5|113379.4|113354.4|113368|113343|19
1735809250000|2025-01-02 09:14:10|113370.5|113345.5|113375.1|113350.1|113379|113354|113370.5|113345.5|24
1735809260000|2025-01-02 09:14:20|113375.3|113350.3|113381.4|113356.4|113382.2|113357.2|113374.3|113349.3|12
1735809270000|2025-01-02 09:14:30|113380.5|113355.5|113379.6|113354.6|113380.8|113355.8|113378.1|113353.1|14
1735809280000|2025-01-02 09:14:40|113379.8|113354.8|113375.9|113350.9|113381.8|113356.8|113375|113350|15
1735809290000|2025-01-02 09:14:50|113376.2|113351.2|113384.8|113359.8|113387.1|113362.1|113373.8|113348.8|29
1735809300000|2025-01-02 09:15:00|113384.1|113359.1|113372.6|113347.6|113384.1|113359.1|113368.4|113343.4|27
1735809310000|2025-01-02 09:15:10|113372.1|113347.1|113381.7|113356.7|113382|113357|113372.1|113347.1|28
1735809320000|2025-01-02 09:15:20|113381|113356|113379.4|113354.4|113381.8|113356.8|113374.3|113349.3|21
1735809330000|2025-01-02 09:15:30|113380.8|113355.8|113374.8|113349.8|113381.7|113356.7|113369.9|113344.9|25
1735809340000|2025-01-02 09:15:40|113374.9|113349.9|113373.3|113348.3|113374.9|113349.9|113372.4|113347.4|10
1735809350000|2025-01-02 09:15:50|113373.2|113348.2|113364.4|113339.4|113374|113349|113362.2|113337.2|27
1735809360000|2025-01-02 09:16:00|113363.7|113338.7|113362.1|113337.1|113366.3|113341.3|113360.7|113335.7|14
1735809370000|2025-01-02 09:16:10|113362|113337|113355.3|113330.3|113363.5|113338.5|113355.3|113330.3|16
1735809380000|2025-01-02 09:16:20|113354.6|113329.6|113347.8|113322.8|113357.3|113332.3|113344.7|113319.7|27
1735809390000|2025-01-02 09:16:30|113348.6|113323.6|113354.3|113329.3|113354.3|113329.3|113346.2|113321.2|19
1735809400000|2025-01-02 09:16:40|113355.4|113330.4|113355.7|113330.7|113356.8|113331.8|113354.3|113329.3|11
1735809410000|2025-01-02 09:16:50|113354.9|113329.9|113354.4|113329.4|113354.9|113329.9|113353.6|113328.6|8
1735809420000|2025-01-02 09:17:00|113354|113329|113351.4|113326.4|113354|113329|113351.2|113326.2|12
1735809430000|2025-01-02 09:17:10|113345|113320|113350.4|113325.4|113358.1|113333.1|113345|113320|25
1735809440000|2025-01-02 09:17:20|113350.2|113325.2|113360.1|113335.1|113360.2|113335.2|113350.2|113325.2|23
1735809450000|2025-01-02 09:17:30|113360.7|113335.7|113358.9|113333.9|113361.2|113336.2|113358.5|113333.5|18
1735809460000|2025-01-02 09:17:40|113357.8|113332.8|113358.7|113333.7|113359.6|113334.6|113357.8|113332.8|5
1735809470000|2025-01-02 09:17:50|113357.9|113332.9|113346.5|113321.5|113357.9|113332.9|113344.9|113319.9|20
1735809480000|2025-01-02 09:18:00|113347|113322|113349.8|113324.8|113351.1|113326.1|113346.1|113321.1|16
1735809490000|2025-01-02 09:18:10|113349.2|113324.2|113344.3|113319.3|113349.4|113324.4|113341.4|113316.4|21
1735809500000|2025-01-02 09:18:20|113344.1|113319.1|113344.7|113319.7|113346.1|113321.1|113343.9|113318.9|7
1735809510000|2025-01-02 09:18:30|113343.7|113318.7|113347|113322|113349.8|113324.8|113343.6|113318.6|16
1735809520000|2025-01-02 09:18:40|113347.8|113322.8|113349.7|113324.7|113349.7|113324.7|113341.9|113316.9|22
1735809530000|2025-01-02 09:18:50|113349|113324|113348.6|113323.6|113349.4|113324.4|113347.3|113322.3|20
1735809540000|2025-01-02 09:19:00|113349.2|113324.2|113347.1|113322.1|113349.2|113324.2|113345.5|113320.5|17
1735809550000|2025-01-02 09:19:10|113346.7|113321.7|113347|113322|113355.6|113330.6|113344.7|113319.7|20
1735809560000|2025-01-02 09:19:20|113348.6|113323.6|113345.5|113320.5|113348.6|113323.6|113345.5|113320.5|9
1735809570000|2025-01-02 09:19:30|113345.8|113320.8|113347.8|113322.8|113348.9|113323.9|113345|113320|20
1735809580000|2025-01-02 09:19:40|113347|113322|113349.5|113324.5|113352.8|113327.8|113344.2|113319.2|31
1735809590000|2025-01-02 09:19:50|113348.6|113323.6|113346.2|113321.2|113350.1|113325.1|113345.7|113320.7|27
1735809600000|2025-01-02 09:20:00|113345.7|113320.7|113343.2|113318.2|113346.4|113321.4|113342.8|113317.8|16
1735809610000|2025-01-02 09:20:10|113344|113319|113343.6|113318.6|113352.3|113327.3|113341.5|113316.5|28
1735809620000|2025-01-02 09:20:20|113343.9|113318.9|113345.5|113320.5|113346.5|113321.5|113343.9|113318.9|11
1735809630000|2025-01-02 09:20:30|113346.2|113321.2|113347.7|113322.7|113349.7|113324.7|113344.2|113319.2|20
1735809640000|2025-01-02 09:20:40|113348.1|113323.1|113351.1|113326.1|113352.1|113327.1|113345.9|113320.9|27
1735809650000|2025-01-02 09:20:50|113349.9|113324.9|113347.1|113322.1|113352.9|113327.9|113345.4|113320.4|17
1735809660000|2025-01-02 09:21:00|113346.2|113321.2|113348.3|113323.3|113350.4|113325.4|113346.2|113321.2|20
1735809670000|2025-01-02 09:21:10|113348|113323|113348.5|113323.5|113350|113325|113347.5|113322.5|11
1735809680000|2025-01-02 09:21:20|113347.7|113322.7|113348.2|113323.2|113348.2|113323.2|113347.7|113322.7|4
1735809690000|2025-01-02 09:21:30|113349|113324|113353.7|113328.7|113356.7|113331.7|113349|113324|23
1735809700000|2025-01-02 09:21:40|113353.8|113328.8|113389.8|113364.8|113389.9|113364.9|113352.9|113327.9|24
1735809710000|2025-01-02 09:21:50|113390.4|113365.4|113391.3|113366.3|113395.1|113370.1|113388.1|113363.1|31
1735809720000|2025-01-02 09:22:00|113391.1|113366.1|113387.1|113362.1|113391.3|113366.3|113384.9|113359.9|28
1735809730000|2025-01-02 09:22:10|113387.7|113362.7|113390.7|113365.7|113391.1|113366.1|113383.5|113358.5|20
1735809740000|2025-01-02 09:22:20|113391.5|113366.5|113407.6|113382.6|113407.6|113382.6|113391.5|113366.5|20
1735809750000|2025-01-02 09:22:30|113409.5|113384.5|113443.6|113418.6|113443.6|113418.6|113409.5|113384.5|44
1735809760000|2025-01-02 09:22:40|113445|113420|113451.8|113426.8|113456.1|113431.1|113442.9|113417.9|36
1735809770000|2025-01-02 09:22:50|113451.5|113426.5|113451.4|113426.4|113453.7|113428.7|113451.4|113426.4|12
1735809780000|2025-01-02 09:23:00|113452.3|113427.3|113436.7|113411.7|113453.1|113428.1|113433.6|113408.6|38
1735809790000|2025-01-02 09:23:10|113435.8|113410.8|113424.1|113399.1|113437.8|113412.8|113423.5|113398.5|27
1735809800000|2025-01-02 09:23:20|113424.4|113399.4|113432.3|113407.3|113432.3|113407.3|113423.7|113398.7|19
1735809810000|2025-01-02 09:23:30|113431.4|113406.4|113421.6|113396.6|113431.4|113406.4|113417.6|113392.6|22
1735809820000|2025-01-02 09:23:40|113421.2|113396.2|113444.1|113419.1|113445|113420|113421.2|113396.2|29
1735809830000|2025-01-02 09:23:50|113442.9|113417.9|113432.8|113407.8|113442.9|113417.9|113432.8|113407.8|19
1735809840000|2025-01-02 09:24:00|113432.9|113407.9|113421.6|113396.6|113432.9|113407.9|113421.6|113396.6|19
1735809850000|2025-01-02 09:24:10|113421.3|113396.3|113424.1|113399.1|113425|113400|113419.7|113394.7|14
1735809860000|2025-01-02 09:24:20|113423.8|113398.8|113424.7|113399.7|113425.1|113400.1|113422.3|113397.3|15
1735809870000|2025-01-02 09:24:30|113425.7|113400.7|113428.1|113403.1|113429.3|113404.3|113425.7|113400.7|14
1735809880000|2025-01-02 09:24:40|113427.9|113402.9|113423.1|113398.1|113427.9|113402.9|113420.2|113395.2|21
1735809890000|2025-01-02 09:24:50|113417|113392|113423.9|113398.9|113423.9|113398.9|113417|113392|20
1735809900000|2025-01-02 09:25:00|113424|113399|113422.6|113397.6|113424|113399|113422.1|113397.1|11
1735809910000|2025-01-02 09:25:10|113422.8|113397.8|113429.4|113404.4|113429.4|113404.4|113422.8|113397.8|9
1735809920000|2025-01-02 09:25:20|113429.6|113404.6|113442.6|113392.6|113451.2|113412.4|113428.6|113392.6|22
1735809930000|2025-01-02 09:25:30|113443.1|113393.1|113441|113391|113446|113396|113436.7|113386.7|17
1735809940000|2025-01-02 09:25:40|113440.9|113390.9|113433.5|113383.5|113442.2|113392.2|113432.1|113382.1|19
1735809950000|2025-01-02 09:25:50|113434.1|113384.1|113443|113393|113450.9|113400.9|113434.1|113384.1|21
1735809960000|2025-01-02 09:26:00|113442.9|113392.9|113414.4|113389.4|113443.3|113405.2|113413.7|113388.7|28
1735809970000|2025-01-02 09:26:10|113415.9|113390.9|113427.2|113402.2|113427.2|113402.2|113415.9|113390.9|24
1735809980000|2025-01-02 09:26:20|113427.9|113402.9|113419.1|113394.1|113429.3|113404.3|113419.1|113394.1|14
1735809990000|2025-01-02 09:26:30|113418.2|113393.2|113417.2|113392.2|113420.2|113395.2|113413.5|113388.5|30
1735810000000|2025-01-02 09:26:40|113420.5|113395.5|113440.7|113390.7|113440.7|113405.4|113420.5|113390.7|26
1735810010000|2025-01-02 09:26:50|113441.5|113391.5|113439.3|113389.3|113443.7|113393.7|113437.7|113387.7|25
1735810020000|2025-01-02 09:27:00|113441.7|113391.7|113441.7|113391.7|113443.4|113393.4|113441.2|113391.2|12
1735810030000|2025-01-02 09:27:10|113442.9|113392.9|113444|113394|113444|113394|113441|113391|9
1735810040000|2025-01-02 09:27:20|113444.4|113394.4|113450.8|113400.8|113451.9|113401.9|113439.8|113389.8|29
1735810050000|2025-01-02 09:27:30|113451.9|113401.9|113437.5|113387.5|113453.3|113403.3|113437.5|113387.5|19
1735810060000|2025-01-02 09:27:40|113437.6|113387.6|113441.4|113391.4|113444.4|113394.4|113437.6|113387.6|11
1735810070000|2025-01-02 09:27:50|113441.1|113391.1|113446.3|113396.3|113455.6|113405.6|113441.1|113391.1|15
1735810080000|2025-01-02 09:28:00|113444|113394|113434.2|113384.2|113444|113394|113433.4|113383.4|14
1735810090000|2025-01-02 09:28:10|113434.4|113384.4|113441.6|113391.6|113441.6|113391.6|113434.4|113384.4|9
1735810100000|2025-01-02 09:28:20|113445.8|113395.8|113442.9|113392.9|113454.8|113404.8|113439.9|113389.9|16
1735810110000|2025-01-02 09:28:30|113443.7|113393.7|113441|113391|113443.8|113393.8|113441|113391|11
1735810120000|2025-01-02 09:28:40|113441.1|113391.1|113442.6|113392.6|113442.6|113392.6|113432.7|113382.7|16
1735810130000|2025-01-02 09:28:50|113452.1|113402.1|113483.4|113433.4|113487.2|113437.2|113451.3|113401.3|29
1735810140000|2025-01-02 09:29:00|113484.5|113434.5|113460.5|113410.5|113484.8|113434.8|113460.3|113410.3|30
1735810150000|2025-01-02 09:29:10|113459.2|113409.2|113462.4|113412.4|113463.1|113413.1|113458.9|113408.9|14
1735810160000|2025-01-02 09:29:20|113463.4|113413.4|113452.4|113402.4|113464.7|113414.7|113452.4|113402.4|18
1735810170000|2025-01-02 09:29:30|113451.9|113401.9|113446.6|113396.6|113454.9|113404.9|113446.2|113396.2|20
1735810180000|2025-01-02 09:29:40|113437.2|113387.2|113445.8|113420.8|113457.4|113422.3|113436.4|113387.2|26
1735810190000|2025-01-02 09:29:50|113444.9|113419.9|113483.8|113433.8|113498.8|113448.8|113444.9|113419.9|20
1735810200000|2025-01-02 09:30:00|113483.9|113433.9|113501.4|113451.4|113512.1|113462.1|113483.9|113433.9|29
1735810210000|2025-01-02 09:30:10|113504.7|113454.7|113509.7|113459.7|113513.7|113463.7|113497.5|113447.5|37
1735810220000|2025-01-02 09:30:20|113511.8|113461.8|113515.7|113465.7|113518.1|113468.1|113504.9|113454.9|28
1735810230000|2025-01-02 09:30:30|113515.6|113465.6|113519.5|113469.5|113519.9|113469.9|113505.6|113455.6|40
1735810240000|2025-01-02 09:30:40|113516.5|113466.5|113513.6|113463.6|113522.6|113472.6|113500.3|113450.3|33
1735810250000|2025-01-02 09:30:50|113511.8|113461.8|113490.9|113440.9|113516|113466|113490.9|113440.9|41
1735810260000|2025-01-02 09:31:00|113490.4|113440.4|113491.8|113441.8|113499.4|113449.4|113487.2|113437.2|40
1735810270000|2025-01-02 09:31:10|113493.4|113443.4|113481.8|113431.8|113493.5|113443.5|113478|113428|36
1735810280000|2025-01-02 09:31:20|113482.6|113432.6|113480|113430|113483.3|113433.3|113474.7|113424.7|39
1735810290000|2025-01-02 09:31:30|113480.2|113430.2|113471.1|113421.1|113482.6|113432.6|113470.3|113420.3|26
1735810300000|2025-01-02 09:31:40|113469.6|113419.6|113454.5|113404.5|113472.3|113422.3|113447.1|113397.1|34
1735810310000|2025-01-02 09:31:50|113447.2|113397.2|113451.2|113401.2|113455.8|113405.8|113443.3|113393.3|27
1735810320000|2025-01-02 09:32:00|113450.9|113400.9|113442.1|113392.1|113451.5|113401.5|113430.7|113380.7|34
1735810330000|2025-01-02 09:32:10|113441.3|113391.3|113427.6|113377.6|113442.2|113392.2|113422.4|113372.4|30
1735810340000|2025-01-02 09:32:20|113427.9|113377.9|113434.9|113384.9|113440.2|113390.2|113427.9|113377.9|22
1735810350000|2025-01-02 09:32:30|113434.1|113384.1|113454.7|113404.7|113457.7|113407.7|113428|113378|39
1735810360000|2025-01-02 09:32:40|113454.6|113404.6|113446|113396|113454.6|113404.6|113444.3|113394.3|20
1735810370000|2025-01-02 09:32:50|113445.1|113395.1|113441.5|113391.5|113445.4|113395.4|113439.6|113389.6|18
1735810380000|2025-01-02 09:33:00|113442|113392|113436.9|113386.9|113442.1|113392.1|113436.6|113386.6|13
1735810390000|2025-01-02 09:33:10|113437|113387|113436.7|113386.7|113437|113387|113436.7|113386.7|2
1735810400000|2025-01-02 09:33:20|113438.6|113388.6|113439.5|113389.5|113441.8|113391.8|113436.3|113386.3|17
1735810410000|2025-01-02 09:33:30|113438.8|113388.8|113437.8|113387.8|113438.8|113388.8|113433.5|113383.5|26
1735810420000|2025-01-02 09:33:40|113437|113387|113447.1|113397.1|113447.1|113397.1|113437|113387|15
1735810430000|2025-01-02 09:33:50|113447.9|113397.9|113449.3|113399.3|113452.2|113402.2|113446.3|113396.3|26
1735810440000|2025-01-02 09:34:00|113449.4|113399.4|113458.8|113408.8|113461.2|113411.2|113449.4|113399.4|26
1735810450000|2025-01-02 09:34:10|113459.7|113409.7|113458.5|113408.5|113462.1|113412.1|113458.1|113408.1|12
1735810460000|2025-01-02 09:34:20|113458|113408|113447|113422|113460.6|113422.8|113447|113408|10
1735810470000|2025-01-02 09:34:30|113446.9|113421.9|113446.6|113421.6|113448.8|113423.8|113445.8|113420.8|10
1735810480000|2025-01-02 09:34:40|113446.3|113421.3|113440.9|113415.9|113451|113426|113439.4|113414.4|23
1735810490000|2025-01-02 09:34:50|113441.7|113416.7|113440|113415|113445.7|113420.7|113440|113415|23
1735810500000|2025-01-02 09:35:00|113439.9|113414.9|113444.4|113419.4|113448.9|113423.9|113439.6|113414.6|21
1735810510000|2025-01-02 09:35:10|113445|113420|113443.5|113418.5|113447.8|113422.8|113443.3|113418.3|13
1735810520000|2025-01-02 09:35:20|113446.1|113421.1|113441.6|113416.6|113447|113422|113437.9|113412.9|24
1735810530000|2025-01-02 09:35:30|113440.9|113415.9|113451.5|113426.5|113452.2|113427.2|113440.2|113415.2|20
1735810540000|2025-01-02 09:35:40|113451.8|113426.8|113444.6|113419.6|113451.8|113426.8|113434.8|113409.8|28
1735810550000|2025-01-02 09:35:50|113445.4|113420.4|113450.5|113425.5|113451.3|113426.3|113444.6|113419.6|22
1735810560000|2025-01-02 09:36:00|113450|113425|113463.6|113438.6|113472.5|113447.5|113449.8|113424.8|28
1735810570000|2025-01-02 09:36:10|113457.3|113432.3|113451.7|113426.7|113459.5|113434.5|113448.9|113423.9|33
1735810580000|2025-01-02 09:36:20|113451.6|113426.6|113447|113422|113452.4|113427.4|113445.6|113420.6|16
1735810590000|2025-01-02 09:36:30|113447.8|113422.8|113437|113412|113447.8|113422.8|113437|113412|23
1735810600000|2025-01-02 09:36:40|113436.5|113411.5|113443.2|113418.2|113445.8|113420.8|113434.3|113409.3|21
1735810610000|2025-01-02 09:36:50|113443.8|113418.8|113450.5|113425.5|113450.5|113425.5|113438.8|113413.8|27
1735810620000|2025-01-02 09:37:00|113450.6|113425.6|113448.6|113423.6|113450.7|113425.7|113445.7|113420.7|19
1735810630000|2025-01-02 09:37:10|113449.2|113424.2|113454.6|113429.6|113454.9|113429.9|113447.5|113422.5|28
1735810640000|2025-01-02 09:37:20|113454.2|113429.2|113456.7|113431.7|113461.8|113436.8|113451.9|113426.9|25
1735810650000|2025-01-02 09:37:30|113455.9|113430.9|113451.2|113426.2|113458.8|113433.8|113450.6|113425.6|19
1735810660000|2025-01-02 09:37:40|113451.3|113426.3|113452.7|113427.7|113453.2|113428.2|113451.3|113426.3|10
1735810670000|2025-01-02 09:37:50|113451.8|113426.8|113451.9|113426.9|113451.9|113426.9|113448.5|113423.5|10
1735810680000|2025-01-02 09:38:00|113450.9|113425.9|113452.7|113427.7|113453.8|113428.8|113447.4|113422.4|18
1735810690000|2025-01-02 09:38:10|113451.8|113426.8|113451.4|113426.4|113453.5|113428.5|113444.6|113419.6|25
1735810700000|2025-01-02 09:38:20|113451.6|113426.6|113450.4|113425.4|113453.5|113428.5|113444.4|113419.4|19
1735810710000|2025-01-02 09:38:30|113451.2|113426.2|113455.8|113430.8|113457.4|113432.4|113451.2|113426.2|24
1735810720000|2025-01-02 09:38:40|113455.5|113430.5|113456.1|113431.1|113463.1|113438.1|113455.5|113430.5|15
1735810730000|2025-01-02 09:38:50|113456|113431|113456|113431|113456|113431|113456|113431|1
1735810740000|2025-01-02 09:39:00|113456.7|113431.7|113437.7|113412.7|113456.7|113431.7|113431.8|113406.8|38
1735810750000|2025-01-02 09:39:10|113436.4|113411.4|113437.3|113412.3|113438.9|113413.9|113431.9|113406.9|15
1735810760000|2025-01-02 09:39:20|113436.9|113411.9|113431.7|113406.7|113437.4|113412.4|113431.7|113406.7|12
1735810770000|2025-01-02 09:39:30|113432.5|113407.5|113442.6|113417.6|113442.6|113417.6|113429.5|113404.5|21
1735810780000|2025-01-02 09:39:40|113443|113418|113429.8|113404.8|113443.9|113418.9|113428.4|113403.4|18
1735810790000|2025-01-02 09:39:50|113431.9|113406.9|113432|113407|113437.3|113412.3|113431.6|113406.6|24
1735810800000|2025-01-02 09:40:00|113432.5|113407.5|113425.7|113400.7|113435.5|113410.5|113423|113398|30
1735810810000|2025-01-02 09:40:10|113425.8|113400.8|113434.6|113409.6|113435.3|113410.3|113422.4|113397.4|17
1735810820000|2025-01-02 09:40:20|113435.2|113410.2|113439.7|113414.7|113443.1|113418.1|113435.2|113410.2|16
1735810830000|2025-01-02 09:40:30|113440.4|113415.4|113451.8|113426.8|113456.6|113431.6|113440.4|113415.4|30
1735810840000|2025-01-02 09:40:40|113451.6|113426.6|113454.5|113429.5|113455.9|113430.9|113450.7|113425.7|23
1735810850000|2025-01-02 09:40:50|113455.1|113430.1|113461.7|113436.7|113461.7|113436.7|113454|113429|20
1735810860000|2025-01-02 09:41:00|113460.8|113435.8|113471.7|113446.7|113476.4|113451.4|113452.9|113427.9|36
1735810870000|2025-01-02 09:41:10|113472.8|113447.8|113477.5|113452.5|113478|113453|113472.2|113447.2|27
1735810880000|2025-01-02 09:41:20|113479.7|113454.7|113480.8|113455.8|113482|113457|113478.3|113453.3|21
1735810890000|2025-01-02 09:41:30|113488.2|113463.2|113469|113444|113488.2|113463.2|113468|113443|44
1735810900000|2025-01-02 09:41:40|113470.6|113445.6|113460.8|113435.8|113472.8|113447.8|113460.8|113435.8|34
1735810910000|2025-01-02 09:41:50|113460.3|113435.3|113469.1|113444.1|113469.9|113444.9|113458.7|113433.7|26
1735810920000|2025-01-02 09:42:00|113466.3|113441.3|113469.9|113444.9|113471.5|113446.5|113463.1|113438.1|20
1735810930000|2025-01-02 09:42:10|113469.8|113444.8|113468.1|113443.1|113471.3|113446.3|113466.9|113441.9|18
1735810940000|2025-01-02 09:42:20|113467.6|113442.6|113469.7|113444.7|113471.5|113446.5|113467.6|113442.6|16
1735810950000|2025-01-02 09:42:30|113469.2|113444.2|113468.7|113443.7|113470.7|113445.7|113467.8|113442.8|17
1735810960000|2025-01-02 09:42:40|113470|113445|113454|113429|113470.5|113445.5|113453.2|113428.2|17
1735810970000|2025-01-02 09:42:50|113454.2|113429.2|113454.6|113429.6|113455.6|113430.6|113454.2|113429.2|8
1735810980000|2025-01-02 09:43:00|113453.7|113428.7|113431.6|113406.6|113453.7|113428.7|113429.1|113404.1|23
1735810990000|2025-01-02 09:43:10|113433|113408|113421.1|113396.1|113433|113408|113419.7|113394.7|34
1735811000000|2025-01-02 09:43:20|113423.8|113398.8|113441.6|113416.6|113443.8|113418.8|113423.8|113398.8|31
1735811010000|2025-01-02 09:43:30|113440.7|113415.7|113438.1|113413.1|113440.7|113415.7|113437.3|113412.3|15
1735811020000|2025-01-02 09:43:40|113437.2|113412.2|113430.6|113405.6|113440.9|113415.9|113428.2|113403.2|27
1735811030000|2025-01-02 09:43:50|113430.9|113405.9|113437.7|113412.7|113440.8|113415.8|113430.6|113405.6|32
1735811040000|2025-01-02 09:44:00|113436.2|113411.2|113428.7|113403.7|113436.2|113411.2|113428.7|113403.7|31
1735811050000|2025-01-02 09:44:10|113427.1|113402.1|113430.1|113405.1|113434|113409|113426.9|113401.9|27
1735811060000|2025-01-02 09:44:20|113430.2|113405.2|113429.4|113404.4|113432.4|113407.4|113428.3|113403.3|19
1735811070000|2025-01-02 09:44:30|113428.9|113403.9|113419.7|113394.7|113430|113405|113419|113394|16
1735811080000|2025-01-02 09:44:40|113420.1|113395.1|113430|113405|113431|113406|113418|113393|25
1735811090000|2025-01-02 09:44:50|113430.3|113405.3|113430.4|113405.4|113438.6|113413.6|113427|113402|33
1735811100000|2025-01-02 09:45:00|113430.6|113405.6|113428.7|113403.7|113431|113406|113424.6|113399.6|32
1735811110000|2025-01-02 09:45:10|113427.9|113402.9|113423.5|113398.5|113429|113404|113422.4|113397.4|36
1735811120000|2025-01-02 09:45:20|113424|113399|113427.2|113402.2|113427.3|113402.3|113424|113399|10
1735811130000|2025-01-02 09:45:30|113427.1|113402.1|113418.3|113393.3|113427.8|113402.8|113413.9|113388.9|19
1735811140000|2025-01-02 09:45:40|113417.4|113392.4|113426.8|113401.8|113426.8|113401.8|113415.7|113390.7|11
1735811150000|2025-01-02 09:45:50|113425.8|113400.8|113411.6|113386.6|113428.8|113403.8|113409.1|113384.1|24
1735811160000|2025-01-02 09:46:00|113412|113387|113410.7|113385.7|113412.8|113387.8|113410|113385|10
1735811170000|2025-01-02 09:46:10|113411.2|113386.2|113429.7|113379.7|113433|113396.6|113410.6|113379.7|22
1735811180000|2025-01-02 09:46:20|113429.6|113379.6|113435.5|113385.5|113439.5|113389.5|113429.6|113379.6|25
1735811190000|2025-01-02 09:46:30|113433.9|113383.9|113439.4|113389.4|113440.4|113390.4|113433.9|113383.9|17
1735811200000|2025-01-02 09:46:40|113439.1|113389.1|113441.8|113391.8|113442.7|113392.7|113439.1|113389.1|8
1735811210000|2025-01-02 09:46:50|113441.9|113391.9|113421.9|113371.9|113443.9|113393.9|113419.9|113369.9|9
1735811220000|2025-01-02 09:47:00|113424.3|113374.3|113423.8|113373.8|113429.6|113379.6|113420.3|113370.3|23
1735811230000|2025-01-02 09:47:10|113429.1|113379.1|113427.4|113377.4|113435.1|113385.1|113422.8|113372.8|25
1735811240000|2025-01-02 09:47:20|113427.1|113377.1|113420.9|113370.9|113427.1|113377.1|113420.1|113370.1|13
1735811250000|2025-01-02 09:47:30|113420.2|113370.2|113427.1|113377.1|113430|113380|113417.5|113367.5|19
1735811260000|2025-01-02 09:47:40|113426.2|113376.2|113420.2|113370.2|113426.2|113376.2|113417.1|113367.1|19
1735811270000|2025-01-02 09:47:50|113421.8|113371.8|113412.8|113362.8|113423.3|113373.3|113410.1|113360.1|24
1735811280000|2025-01-02 09:48:00|113412.7|113362.7|113408|113358|113412.7|113362.7|113404.8|113354.8|18
1735811290000|2025-01-02 09:48:10|113408.4|113358.4|113408.4|113358.4|113412.1|113362.1|113408.4|113358.4|8
1735811300000|2025-01-02 09:48:20|113408.1|113358.1|113406|113356|113410.9|113360.9|113405.2|113355.2|20
1735811310000|2025-01-02 09:48:30|113405.9|113355.9|113410.4|113360.4|113411.5|113361.5|113405.3|113355.3|21
1735811320000|2025-01-02 09:48:40|113409.9|113359.9|113416.3|113366.3|113417.3|113367.3|113409.4|113359.4|20
1735811330000|2025-01-02 09:48:50|113414.8|113364.8|113416.8|113366.8|113416.8|113366.8|113414.3|113364.3|8
1735811340000|2025-01-02 09:49:00|113415.2|113365.2|113409.3|113359.3|113416.8|113366.8|113408|113358|13
1735811350000|2025-01-02 09:49:10|113409.5|113359.5|113412.9|113362.9|113417.5|113367.5|113409.5|113359.5|13
1735811360000|2025-01-02 09:49:20|113412.2|113362.2|113418.4|113368.4|113418.4|113368.4|113410.9|113360.9|14
1735811370000|2025-01-02 09:49:30|113420.4|113370.4|113407.7|113357.7|113421|113371|113406.2|113356.2|28
1735811380000|2025-01-02 09:49:40|113408.2|113358.2|113408.9|113358.9|113408.9|113358.9|113408|113358|8
1735811390000|2025-01-02 09:49:50|113407.5|113357.5|113404.2|113354.2|113407.5|113357.5|113401.7|113351.7|17
1735811400000|2025-01-02 09:50:00|113404|113354|113400.4|113350.4|113404|113354|113399.9|113349.9|13
1735811410000|2025-01-02 09:50:10|113400.5|113350.5|113401.4|113351.4|113405.6|113355.6|113400.3|113350.3|10
1735811420000|2025-01-02 09:50:20|113401.3|113351.3|113399.7|113349.7|113403|113353|113399.7|113349.7|19
1735811430000|2025-01-02 09:50:30|113400.7|113350.7|113400.2|113350.2|113400.9|113350.9|113399.5|113349.5|8
1735811440000|2025-01-02 09:50:40|113400.8|113350.8|113405|113355|113405.7|113355.7|113399.9|113349.9|12
1735811450000|2025-01-02 09:50:50|113405.7|113355.7|113404.2|113354.2|113410|113360|113404.2|113354.2|16
1735811460000|2025-01-02 09:51:00|113404|113354|113407.4|113357.4|113408.2|113358.2|113404|113354|9
1735811470000|2025-01-02 09:51:10|113406.5|113356.5|113403.4|113353.4|113406.8|113356.8|113401.7|113351.7|12
1735811480000|2025-01-02 09:51:20|113403.2|113353.2|113405.1|113355.1|113413.7|113363.7|113403.2|113353.2|21
1735811490000|2025-01-02 09:51:30|113405.9|113355.9|113410.6|113360.6|113410.8|113360.8|113405.9|113355.9|10
1735811500000|2025-01-02 09:51:40|113412.2|113362.2|113433.1|113383.1|113438.8|113388.8|113409.2|113360.7|24
1735811510000|2025-01-02 09:51:50|113434|113384|113432.4|113407.4|113436|113409.7|113423.9|113383.9|23
1735811520000|2025-01-02 09:52:00|113432.5|113407.5|113447.5|113422.5|113449.7|113424.7|113431.8|113406.8|24
1735811530000|2025-01-02 09:52:10|113446.7|113421.7|113431.3|113406.3|113446.7|113421.7|113430.2|113405.2|26
1735811540000|2025-01-02 09:52:20|113431.5|113406.5|113432.5|113407.5|113433.3|113408.3|113430.7|113405.7|15
1735811550000|2025-01-02 09:52:30|113431.5|113406.5|113431.8|113406.8|113445.3|113420.3|113429.8|113404.8|28
1735811560000|2025-01-02 09:52:40|113433|113408|113442.9|113417.9|113444.2|113419.2|113432.5|113407.5|19
1735811570000|2025-01-02 09:52:50|113442.2|113417.2|113433.1|113408.1|113442.2|113417.2|113430.2|113405.2|18
1735811580000|2025-01-02 09:53:00|113433|113408|113432.6|113407.6|113436.2|113411.2|113429.8|113404.8|46
1735811590000|2025-01-02 09:53:10|113431.5|113406.5|113435|113410|113435.9|113410.9|113429.7|113404.7|36
1735811600000|2025-01-02 09:53:20|113434.9|113409.9|113434.9|113409.9|113434.9|113409.9|113431.4|113406.4|19
1735811610000|2025-01-02 09:53:30|113441.7|113416.7|113440|113415|113442.2|113417.2|113432.5|113407.5|25
1735811620000|2025-01-02 09:53:40|113438.7|113413.7|113463.6|113438.6|113464.4|113439.4|113435|113410|29
1735811630000|2025-01-02 09:53:50|113462.9|113437.9|113456.4|113431.4|113462.9|113437.9|113454.6|113429.6|21
1735811640000|2025-01-02 09:54:00|113456.2|113431.2|113437.7|113412.7|113456.3|113431.3|113431.6|113406.6|22
1735811650000|2025-01-02 09:54:10|113437|113412|113429.9|113404.9|113440.4|113415.4|113429.9|113404.9|22
1735811660000|2025-01-02 09:54:20|113432.1|113407.1|113426|113401|113432.1|113407.1|113418.4|113393.4|21
1735811670000|2025-01-02 09:54:30|113426.1|113401.1|113425.2|113400.2|113427.7|113402.7|113425.2|113400.2|12
1735811680000|2025-01-02 09:54:40|113425|113400|113426|113401|113426.7|113401.7|113420.9|113395.9|11
1735811690000|2025-01-02 09:54:50|113427.4|113402.4|113427.4|113402.4|113428.4|113403.4|113426.8|113401.8|9
1735811700000|2025-01-02 09:55:00|113427.8|113402.8|113427.1|113402.1|113429.3|113404.3|113426.4|113401.4|18
1735811710000|2025-01-02 09:55:10|113427.8|113402.8|113426.2|113401.2|113429|113404|113426.2|113401.2|10
1735811720000|2025-01-02 09:55:20|113424.9|113399.9|113439.1|113414.1|113439.8|113414.8|113422.9|113397.9|19
1735811730000|2025-01-02 09:55:30|113442.9|113417.9|113444.4|113419.4|113445.5|113420.5|113440.9|113415.9|20
1735811740000|2025-01-02 09:55:40|113444.5|113419.5|113449.7|113424.7|113453.4|113428.4|113444.5|113419.5|22
1735811750000|2025-01-02 09:55:50|113449.6|113424.6|113452.4|113427.4|113453.8|113428.8|113449.2|113424.2|15
1735811760000|2025-01-02 09:56:00|113452.3|113427.3|113455.4|113430.4|113456.1|113431.1|113448.2|113423.2|18
1735811770000|2025-01-02 09:56:10|113454.5|113429.5|113464.8|113439.8|113464.9|113439.9|113454.5|113429.5|24
1735811780000|2025-01-02 09:56:20|113464.3|113439.3|113464.5|113439.5|113468.8|113443.8|113464|113439|24
1735811790000|2025-01-02 09:56:30|113463.9|113438.9|113463.3|113438.3|113464.8|113439.8|113463.3|113438.3|6
1735811800000|2025-01-02 09:56:40|113463.5|113438.5|113456.9|113431.9|113467.1|113442.1|113456.8|113431.8|24
1735811810000|2025-01-02 09:56:50|113457.7|113432.7|113463.4|113438.4|113464.2|113439.2|113456.1|113431.1|31
1735811820000|2025-01-02 09:57:00|113463.8|113438.8|113491.7|113441.7|113497.3|113457.6|113463.8|113438.8|26
1735811830000|2025-01-02 09:57:10|113492.9|113442.9|113495.4|113445.4|113495.5|113445.5|113492.8|113442.8|20
1735811840000|2025-01-02 09:57:20|113495.3|113445.3|113494.5|113444.5|113501.4|113451.4|113493.6|113443.6|23
1735811850000|2025-01-02 09:57:30|113490.9|113440.9|113493.9|113443.9|113495|113445|113486.2|113436.2|23
1735811860000|2025-01-02 09:57:40|113493.7|113443.7|113487.7|113437.7|113493.7|113443.7|113485.9|113435.9|16
1735811870000|2025-01-02 09:57:50|113489.1|113439.1|113496.2|113446.2|113500.3|113450.3|113489.1|113439.1|13
1735811880000|2025-01-02 09:58:00|113495.9|113445.9|113496.6|113446.6|113502|113452|113495.4|113445.4|18
1735811890000|2025-01-02 09:58:10|113495.6|113445.6|113500.8|113450.8|113500.8|113450.8|113495.6|113445.6|18
1735811900000|2025-01-02 09:58:20|113499.8|113449.8|113503.3|113453.3|113504.7|113454.7|113497.6|113447.6|22
1735811910000|2025-01-02 09:58:30|113503.7|113453.7|113508.3|113458.3|113514.6|113464.6|113502.9|113452.9|17
1735811920000|2025-01-02 09:58:40|113508|113458|113508.5|113458.5|113509.2|113459.2|113504.3|113454.3|20
1735811930000|2025-01-02 09:58:50|113509.1|113459.1|113506.9|113456.9|113512.5|113462.5|113506|113456|27
1735811940000|2025-01-02 09:59:00|113507|113457|113502.4|113452.4|113507|113457|113499.9|113449.9|18
1735811950000|2025-01-02 09:59:10|113502.2|113452.2|113476.7|113426.7|113502.2|113452.2|113475|113425|40
1735811960000|2025-01-02 09:59:20|113477.2|113427.2|113476.4|113426.4|113478.7|113428.7|113473.1|113423.1|26
1735811970000|2025-01-02 09:59:30|113475.7|113425.7|113483.7|113433.7|113487.6|113437.6|113475.1|113425.1|31
1735811980000|2025-01-02 09:59:40|113482.8|113432.8|113475.2|113425.2|113483.7|113433.7|113475.2|113425.2|23
1735811990000|2025-01-02 09:59:50|113474.6|113424.6|113476.4|113426.4|113476.4|113426.4|113470.5|113420.5|13
1735812000000|2025-01-02 10:00:00|113476.8|113426.8|113466.2|113416.2|113477.3|113427.3|113463.7|113413.7|21
1735812010000|2025-01-02 10:00:10|113465.8|113415.8|113464.8|113414.8|113466.2|113416.2|113464.2|113414.2|9
1735812020000|2025-01-02 10:00:20|113464.2|113414.2|113464.8|113414.8|113465.7|113415.7|113457.4|113407.4|28
1735812030000|2025-01-02 10:00:30|113463.7|113413.7|113465.9|113415.9|113466.1|113416.1|113461.2|113411.2|18
1735812040000|2025-01-02 10:00:40|113465.4|113415.4|113458.4|113408.4|113465.4|113415.4|113450.2|113400.2|38
1735812050000|2025-01-02 10:00:50|113458.5|113408.5|113457.6|113407.6|113459.7|113409.7|113457.5|113407.5|14
1735812060000|2025-01-02 10:01:00|113456.8|113406.8|113462.3|113412.3|113462.3|113412.3|113455.6|113405.6|17
1735812070000|2025-01-02 10:01:10|113460|113410|113451.4|113401.4|113461.4|113411.4|113451.4|113401.4|29
1735812080000|2025-01-02 10:01:20|113452.2|113402.2|113447|113422|113460.9|113427.7|113446.2|113399.7|33
1735812090000|2025-01-02 10:01:30|113446.9|113421.9|113451|113426|113451.9|113426.9|113446.4|113421.4|18
1735812100000|2025-01-02 10:01:40|113450.9|113425.9|113445|113420|113451.7|113426.7|113443.7|113418.7|18
1735812110000|2025-01-02 10:01:50|113444.8|113419.8|113438.2|113413.2|113445.8|113420.8|113438.2|113413.2|14
1735812120000|2025-01-02 10:02:00|113438.3|113413.3|113444|113419|113444|113419|113438.3|113413.3|9
1735812130000|2025-01-02 10:02:10|113444.7|113419.7|113434.7|113409.7|113444.7|113419.7|113434.2|113409.2|11
1735812140000|2025-01-02 10:02:20|113434.3|113409.3|113434.1|113409.1|113434.7|113409.7|113434.1|113409.1|4
1735812150000|2025-01-02 10:02:30|113434|113409|113434.6|113409.6|113441.6|113416.6|113433.3|113408.3|19
1735812160000|2025-01-02 10:02:40|113433.6|113408.6|113432.5|113407.5|113436.8|113411.8|113432.2|113407.2|16
1735812170000|2025-01-02 10:02:50|113431.5|113406.5|113428.9|113403.9|113432.7|113407.7|113428.8|113403.8|16
1735812180000|2025-01-02 10:03:00|113430.5|113405.5|113433.6|113408.6|113435.4|113410.4|113430.5|113405.5|17
1735812190000|2025-01-02 10:03:10|113433.8|113408.8|113428.5|113403.5|113434.2|113409.2|113425.9|113400.9|19
1735812200000|2025-01-02 10:03:20|113429.4|113404.4|113432.1|113407.1|113432.1|113407.1|113429.4|113404.4|5
1735812210000|2025-01-02 10:03:30|113432.9|113407.9|113426|113401|113436.9|113411.9|113423.9|113398.9|24
1735812220000|2025-01-02 10:03:40|113425.3|113400.3|113418.2|113393.2|113427.1|113402.1|113417.9|113392.9|16
1735812230000|2025-01-02 10:03:50|113417.2|113392.2|113412.9|113387.9|113418.2|113393.2|113412.9|113387.9|18
1735812240000|2025-01-02 10:04:00|113414.9|113389.9|113415.1|113390.1|113419.6|113394.6|113413.1|113388.1|24
1735812250000|2025-01-02 10:04:10|113415.4|113390.4|113415.1|113390.1|113428|113403|113415.1|113390.1|34
1735812260000|2025-01-02 10:04:20|113413.8|113388.8|113415.2|113390.2|113419.2|113394.2|113412|113387|18
1735812270000|2025-01-02 10:04:30|113414.4|113389.4|113407.4|113382.4|113414.4|113389.4|113407.4|113382.4|10
1735812280000|2025-01-02 10:04:40|113408.1|113383.1|113411.2|113386.2|113412.1|113387.1|113408.1|113383.1|7
1735812290000|2025-01-02 10:04:50|113410.4|113385.4|113420.8|113395.8|113421.2|113396.2|113407.2|113382.2|23
1735812300000|2025-01-02 10:05:00|113420.9|113395.9|113418.1|113393.1|113421.1|113396.1|113418.1|113393.1|8
1735812310000|2025-01-02 10:05:10|113418.7|113393.7|113410.4|113385.4|113418.7|113393.7|113408|113383|17
1735812320000|2025-01-02 10:05:20|113410.3|113385.3|113417.2|113392.2|113423.9|113398.9|113410.3|113385.3|20
1735812330000|2025-01-02 10:05:30|113418.1|113393.1|113420.9|113395.9|113422.3|113397.3|113418.1|113393.1|8
1735812340000|2025-01-02 10:05:40|113421.7|113396.7|113424.1|113399.1|113430.2|113405.2|113421.7|113396.7|18
1735812350000|2025-01-02 10:05:50|113425.4|113400.4|113422.7|113397.7|113428.8|113403.8|113418.4|113393.4|35
1735812360000|2025-01-02 10:06:00|113422.6|113397.6|113421.3|113396.3|113424.6|113399.6|113420.2|113395.2|17
1735812370000|2025-01-02 10:06:10|113419.4|113394.4|113423.2|113398.2|113423.2|113398.2|113418|113393|13
1735812380000|2025-01-02 10:06:20|113423.4|113398.4|113425.7|113400.7|113425.7|113400.7|113418.4|113393.4|16
1735812390000|2025-01-02 10:06:30|113425.3|113400.3|113419.5|113394.5|113427.6|113402.6|113419.5|113394.5|23
1735812400000|2025-01-02 10:06:40|113418.5|113393.5|113419.9|113394.9|113422.3|113397.3|113416.3|113391.3|18
1735812410000|2025-01-02 10:06:50|113418.9|113393.9|113410.2|113385.2|113419.4|113394.4|113410.2|113385.2|16
1735812420000|2025-01-02 10:07:00|113409.4|113384.4|113404.2|113379.2|113409.4|113384.4|113400.4|113375.4|12
1735812430000|2025-01-02 10:07:10|113407|113382|113409.5|113384.5|113419.8|113394.8|113407|113382|39
1735812440000|2025-01-02 10:07:20|113410.2|113385.2|113412.4|113387.4|113413.8|113388.8|113410.1|113385.1|14
1735812450000|2025-01-02 10:07:30|113413.4|113388.4|113415.9|113390.9|113416.7|113391.7|113413.4|113388.4|20
1735812460000|2025-01-02 10:07:40|113415.7|113390.7|113438.5|113413.5|113438.8|113413.8|113415.7|113390.7|20
1735812470000|2025-01-02 10:07:50|113438.3|113413.3|113433.8|113408.8|113438.6|113413.6|113431.2|113406.2|18
1735812480000|2025-01-02 10:08:00|113433.3|113408.3|113443.3|113418.3|113445.2|113420.2|113433.3|113408.3|23
1735812490000|2025-01-02 10:08:10|113441.9|113416.9|113436.2|113411.2|113445.8|113420.8|113436.2|113411.2|16
1735812500000|2025-01-02 10:08:20|113436|113411|113441.8|113416.8|113441.8|113416.8|113435.9|113410.9|15
1735812510000|2025-01-02 10:08:30|113443.3|113418.3|113447.7|113422.7|113447.8|113422.8|113443.3|113418.3|15
1735812520000|2025-01-02 10:08:40|113446.9|113421.9|113449.7|113424.7|113453.7|113428.7|113446.9|113421.9|20
1735812530000|2025-01-02 10:08:50|113453.1|113428.1|113454.5|113429.5|113458.1|113433.1|113453.1|113428.1|14
1735812540000|2025-01-02 10:09:00|113455.4|113430.4|113449.4|113424.4|113455.4|113430.4|113448.9|113423.9|14
1735812550000|2025-01-02 10:09:10|113450.5|113425.5|113448.9|113423.9|113452.8|113427.8|113448.9|113423.9|17
1735812560000|2025-01-02 10:09:20|113449.2|113424.2|113450.6|113425.6|113452.6|113427.6|113449.2|113424.2|9
1735812570000|2025-01-02 10:09:30|113450.5|113425.5|113457.3|113432.3|113459.4|113434.4|113450.2|113425.2|17
1735812580000|2025-01-02 10:09:40|113456.8|113431.8|113452.4|113427.4|113456.8|113431.8|113450.3|113425.3|17
1735812590000|2025-01-02 10:09:50|113451.9|113426.9|113451.9|113426.9|113452.5|113427.5|113448.7|113423.7|26
1735812600000|2025-01-02 10:10:00|113452|113427|113452.1|113427.1|113462.9|113437.9|113450.8|113425.8|31
1735812610000|2025-01-02 10:10:10|113453|113428|113449.9|113424.9|113454.8|113429.8|113449.9|113424.9|11
1735812620000|2025-01-02 10:10:20|113450|113425|113458.8|113433.8|113462.4|113437.4|113450|113425|21
1735812630000|2025-01-02 10:10:30|113458|113433|113468.9|113443.9|113468.9|113443.9|113457|113432|19
1735812640000|2025-01-02 10:10:40|113469.8|113444.8|113460.8|113435.8|113470.4|113445.4|113459.9|113434.9|18
1735812650000|2025-01-02 10:10:50|113460.2|113435.2|113459.4|113434.4|113462.1|113437.1|113458.4|113433.4|13
1735812660000|2025-01-02 10:11:00|113459.1|113434.1|113438.7|113413.7|113459.1|113434.1|113438|113413|25
1735812670000|2025-01-02 10:11:10|113438.5|113413.5|113448.6|113423.6|113450.9|113425.9|113437.6|113412.6|28
1735812680000|2025-01-02 10:11:20|113448|113423|113453.8|113428.8|113454.2|113429.2|113446.7|113421.7|12
1735812690000|2025-01-02 10:11:30|113454.2|113429.2|113449|113424|113454.2|113429.2|113445.3|113420.3|13
1735812700000|2025-01-02 10:11:40|113448.8|113423.8|113452.5|113427.5|113452.7|113427.7|113446|113421|10
1735812710000|2025-01-02 10:11:50|113453.4|113428.4|113458.8|113433.8|113459.8|113434.8|113451.6|113426.6|14
1735812720000|2025-01-02 10:12:00|113458.9|113433.9|113453.3|113428.3|113459.1|113434.1|113447.1|113422.1|37
1735812730000|2025-01-02 10:12:10|113454.1|113429.1|113460.5|113435.5|113461.3|113436.3|113452.1|113427.1|25
1735812740000|2025-01-02 10:12:20|113458|113433|113452.1|113427.1|113462.4|113437.4|113451|113426|13
1735812750000|2025-01-02 10:12:30|113452.3|113427.3|113451.5|113426.5|113453.3|113428.3|113447.7|113422.7|13
1735812760000|2025-01-02 10:12:40|113451.8|113426.8|113452.1|113427.1|113452.9|113427.9|113449.2|113424.2|10
1735812770000|2025-01-02 10:12:50|113452.8|113427.8|113449.2|113424.2|113452.8|113427.8|113448.8|113423.8|12
1735812780000|2025-01-02 10:13:00|113449.1|113424.1|113457.7|113432.7|113458.7|113433.7|113449.1|113424.1|21
1735812790000|2025-01-02 10:13:10|113458|113433|113455.5|113430.5|113458|113433|113455.5|113430.5|9
1735812800000|2025-01-02 10:13:20|113455.9|113430.9|113459.5|113434.5|113460.4|113435.4|113454.4|113429.4|16
1735812810000|2025-01-02 10:13:30|113460.4|113435.4|113464|113439|113464.3|113439.3|113460|113435|15
1735812820000|2025-01-02 10:13:40|113464.8|113439.8|113476.3|113451.3|113476.3|113451.3|113464.7|113439.7|22
1735812830000|2025-01-02 10:13:50|113477.6|113452.6|113487.4|113462.4|113490|113465|113477.6|113452.6|38
1735812840000|2025-01-02 10:14:00|113487.5|113462.5|113493.8|113468.8|113497.2|113472.2|113487.1|113462.1|16
1735812850000|2025-01-02 10:14:10|113493.1|113468.1|113490.6|113465.6|113493.1|113468.1|113489.6|113464.6|19
1735812860000|2025-01-02 10:14:20|113491.6|113466.6|113495|113470|113495|113470|113490.5|113465.5|15
1735812870000|2025-01-02 10:14:30|113494.2|113469.2|113489.3|113464.3|113498.9|113473.9|113487.8|113462.8|21
1735812880000|2025-01-02 10:14:40|113489.5|113464.5|113489.4|113464.4|113491|113466|113489.2|113464.2|10
1735812890000|2025-01-02 10:14:50|113489.2|113464.2|113495.7|113470.7|113498.5|113473.5|113488.9|113463.9|12
1735812900000|2025-01-02 10:15:00|113495.6|113470.6|113488.9|113463.9|113499.8|113474.8|113488.6|113463.6|27
1735812910000|2025-01-02 10:15:10|113488|113463|113490.4|113465.4|113492.1|113467.1|113488|113463|14
1735812920000|2025-01-02 10:15:20|113491.3|113466.3|113494.3|113469.3|113494.3|113469.3|113491.3|113466.3|4
1735812930000|2025-01-02 10:15:30|113495|113470|113492|113467|113498.2|113473.2|113486.5|113461.5|35
1735812940000|2025-01-02 10:15:40|113492.8|113467.8|113483.1|113458.1|113493.6|113468.6|113482.5|113457.5|22
1735812950000|2025-01-02 10:15:50|113483.7|113458.7|113483.5|113458.5|113484.5|113459.5|113479.1|113454.1|16
1735812960000|2025-01-02 10:16:00|113486.3|113461.3|113501.3|113476.3|113501.3|113476.3|113486.2|113461.2|27
1735812970000|2025-01-02 10:16:10|113500.5|113475.5|113494|113469|113500.5|113475.5|113491.3|113466.3|18
1735812980000|2025-01-02 10:16:20|113494.4|113469.4|113483.6|113458.6|113494.8|113469.8|113483.6|113458.6|17
1735812990000|2025-01-02 10:16:30|113485.2|113460.2|113480.3|113455.3|113490.3|113465.3|113477.9|113452.9|25
1735813000000|2025-01-02 10:16:40|113479.9|113454.9|113489.9|113464.9|113489.9|113464.9|113479.5|113454.5|26
1735813010000|2025-01-02 10:16:50|113489.2|113464.2|113483.9|113458.9|113489.4|113464.4|113481.6|113456.6|25
1735813020000|2025-01-02 10:17:00|113483.6|113458.6|113484.3|113459.3|113486.6|113461.6|113482.6|113457.6|18
1735813030000|2025-01-02 10:17:10|113483.2|113458.2|113490|113465|113491|113466|113482.9|113457.9|23
1735813040000|2025-01-02 10:17:20|113490.4|113465.4|113503.9|113453.9|113506.4|113468.5|113490.4|113453|10
1735813050000|2025-01-02 10:17:30|113504.6|113454.6|113509.8|113459.8|113510.6|113460.6|113503|113453|18
1735813060000|2025-01-02 10:17:40|113510.2|113460.2|113507|113457|113518.3|113468.3|113507|113457|23
1735813070000|2025-01-02 10:17:50|113505.5|113455.5|113507.3|113457.3|113507.9|113457.9|113504.1|113454.1|10
1735813080000|2025-01-02 10:18:00|113508|113458|113504.6|113454.6|113509.8|113459.8|113504|113454|14
1735813090000|2025-01-02 10:18:10|113503.6|113453.6|113503.1|113453.1|113505.2|113455.2|113500.1|113450.1|16
1735813100000|2025-01-02 10:18:20|113503|113453|113504.1|113454.1|113504.1|113454.1|113502.9|113452.9|3
1735813110000|2025-01-02 10:18:30|113504.4|113454.4|113493.4|113443.4|113504.6|113454.6|113493.4|113443.4|19
1735813120000|2025-01-02 10:18:40|113494|113444|113497.5|113447.5|113500.5|113450.5|113486.4|113436.4|24
1735813130000|2025-01-02 10:18:50|113496|113446|113489.1|113439.1|113496|113446|113489.1|113439.1|11
1735813140000|2025-01-02 10:19:00|113489.9|113439.9|113485.9|113435.9|113500.2|113450.2|113485.9|113435.9|20
1735813150000|2025-01-02 10:19:10|113484.3|113434.3|113477.4|113427.4|113484.3|113434.3|113473.4|113423.4|17
1735813160000|2025-01-02 10:19:20|113477.8|113427.8|113471.9|113421.9|113477.8|113427.8|113464.9|113414.9|15
1735813170000|2025-01-02 10:19:30|113472.7|113422.7|113465.9|113415.9|113472.8|113422.8|113465.9|113415.9|10
1735813180000|2025-01-02 10:19:40|113465.7|113415.7|113459.1|113409.1|113465.7|113415.7|113459.1|113409.1|18
1735813190000|2025-01-02 10:19:50|113458.6|113408.6|113459.2|113409.2|113459.2|113409.2|113458.6|113408.6|3
1735813200000|2025-01-02 10:20:00|113460.7|113410.7|113434.9|113384.9|113464.2|113416.4|113427.5|113384|32
1735813210000|2025-01-02 10:20:10|113435.9|113385.9|113434.6|113384.6|113436.1|113386.1|113431.4|113381.4|34
1735813220000|2025-01-02 10:20:20|113434.1|113384.1|113438|113388|113440.5|113390.5|113428.7|113378.7|22
1735813230000|2025-01-02 10:20:30|113437.5|113387.5|113428.3|113378.3|113438.5|113388.5|113427.7|113377.7|22
1735813240000|2025-01-02 10:20:40|113428|113378|113428.8|113378.8|113430.5|113380.5|113427.3|113377.3|21
1735813250000|2025-01-02 10:20:50|113430.7|113380.7|113440.6|113390.6|113442.8|113392.8|113427.7|113377.7|28
1735813260000|2025-01-02 10:21:00|113437.9|113387.9|113430.4|113380.4|113437.9|113387.9|113430|113380|18
1735813270000|2025-01-02 10:21:10|113429.9|113379.9|113432.5|113382.5|113432.5|113382.5|113429.9|113379.9|9
1735813280000|2025-01-02 10:21:20|113432.1|113382.1|113428.4|113378.4|113437.1|113387.1|113428.4|113378.4|21
1735813290000|2025-01-02 10:21:30|113424.7|113374.7|113426.8|113376.8|113428.3|113378.3|113424.7|113374.7|16
1735813300000|2025-01-02 10:21:40|113429.5|113379.5|113436.5|113386.5|113438.7|113388.7|113426.9|113376.9|14
1735813310000|2025-01-02 10:21:50|113436.4|113386.4|113433.8|113383.8|113441.1|113391.1|113433.7|113383.7|11
1735813320000|2025-01-02 10:22:00|113433.9|113383.9|113430.2|113380.2|113434.6|113384.6|113427.2|113377.2|18
1735813330000|2025-01-02 10:22:10|113431.4|113381.4|113427.3|113377.3|113433.4|113383.4|113427.3|113377.3|11
1735813340000|2025-01-02 10:22:20|113421.9|113371.9|113424.9|113374.9|113426.1|113376.1|113421.9|113371.9|12
1735813350000|2025-01-02 10:22:30|113426.3|113376.3|113429.1|113379.1|113430.8|113380.8|113423.2|113373.2|21
1735813360000|2025-01-02 10:22:40|113428.7|113378.7|113432|113382|113432|113382|113427.2|113377.2|16
1735813370000|2025-01-02 10:22:50|113430.1|113380.1|113428.3|113378.3|113433.8|113383.8|113428.3|113378.3|12
1735813380000|2025-01-02 10:23:00|113429.4|113379.4|113437.7|113387.7|113437.7|113387.7|113429.4|113379.4|22
1735813390000|2025-01-02 10:23:10|113438.5|113388.5|113419.1|113369.1|113439.4|113389.4|113416.4|113366.4|37
1735813400000|2025-01-02 10:23:20|113420.5|113370.5|113415.9|113365.9|113421.3|113371.3|113415.7|113365.7|20
1735813410000|2025-01-02 10:23:30|113416.2|113366.2|113414.3|113364.3|113426.7|113376.7|113413.1|113363.1|39
1735813420000|2025-01-02 10:23:40|113414.4|113364.4|113413.3|113363.3|113414.4|113364.4|113412.3|113362.3|10
1735813430000|2025-01-02 10:23:50|113413.1|113363.1|113414.6|113364.6|113415.9|113365.9|113413.1|113363.1|9
1735813440000|2025-01-02 10:24:00|113414.2|113364.2|113423.9|113373.9|113426|113376|113410.8|113360.8|31
1735813450000|2025-01-02 10:24:10|113424.7|113374.7|113425.2|113375.2|113425.6|113375.6|113424.5|113374.5|9
1735813460000|2025-01-02 10:24:20|113426.1|113376.1|113429.2|113379.2|113436.5|113386.5|113426.1|113376.1|17
1735813470000|2025-01-02 10:24:30|113430.6|113380.6|113436.3|113386.3|113436.3|113386.3|113430.6|113380.6|12
1735813480000|2025-01-02 10:24:40|113436.2|113386.2|113433|113383|113437.9|113387.9|113433|113383|19
1735813490000|2025-01-02 10:24:50|113431.3|113381.3|113427.9|113377.9|113431.7|113381.7|113427.9|113377.9|16
1735813500000|2025-01-02 10:25:00|113425.7|113375.7|113423.6|113373.6|113427.2|113377.2|113421.9|113371.9|22
1735813510000|2025-01-02 10:25:10|113423.4|113373.4|113424.7|113374.7|113428.4|113378.4|113422.4|113372.4|24
1735813520000|2025-01-02 10:25:20|113423.6|113373.6|113419.2|113369.2|113423.6|113373.6|113417.8|113367.8|9
1735813530000|2025-01-02 10:25:30|113420.3|113370.3|113416.5|113366.5|113422.5|113372.5|113412.6|113362.6|15
1735813540000|2025-01-02 10:25:40|113418.1|113368.1|113427.8|113377.8|113428.3|113378.3|113418.1|113368.1|26
1735813550000|2025-01-02 10:25:50|113428|113378|113415|113365|113428.6|113378.6|113411.9|113361.9|25
1735813560000|2025-01-02 10:26:00|113416.7|113366.7|113412.7|113362.7|113418.3|113368.3|113412.7|113362.7|20
1735813570000|2025-01-02 10:26:10|113414.4|113364.4|113418.6|113368.6|113418.6|113368.6|113414.4|113364.4|14
1735813580000|2025-01-02 10:26:20|113418.2|113368.2|113419|113369|113420.7|113370.7|113417.7|113367.7|13
1735813590000|2025-01-02 10:26:30|113419.1|113369.1|113425.2|113375.2|113425.2|113375.2|113419.1|113369.1|8
1735813600000|2025-01-02 10:26:40|113425.4|113375.4|113413.6|113388.6|113426|113388.6|113411.9|113375.4|8
1735813610000|2025-01-02 10:26:50|113412.6|113387.6|113411.8|113386.8|113412.6|113387.6|113411.5|113386.5|4
1735813620000|2025-01-02 10:27:00|113413.5|113388.5|113403|113378|113415|113390|113391|113355.6|25
1735813630000|2025-01-02 10:27:10|113401.8|113376.8|113405|113380|113406.4|113381.4|113401.3|113376.3|17
1735813640000|2025-01-02 10:27:20|113405.9|113380.9|113415|113390|113417.2|113392.2|113405.9|113380.9|16
1735813650000|2025-01-02 10:27:30|113415.5|113390.5|113411.5|113386.5|113417.6|113392.6|113411.3|113386.3|25
1735813660000|2025-01-02 10:27:40|113411.6|113386.6|113415.4|113390.4|113416.8|113391.8|113411.6|113386.6|22
1735813670000|2025-01-02 10:27:50|113414.5|113389.5|113441|113416|113445.9|113420.9|113414.4|113389.4|35
1735813680000|2025-01-02 10:28:00|113440.4|113415.4|113454.2|113404.2|113454.2|113416.8|113440.4|113403.1|21
1735813690000|2025-01-02 10:28:10|113453.5|113403.5|113461.3|113411.3|113463.1|113413.1|113448.7|113398.7|23
1735813700000|2025-01-02 10:28:20|113461.2|113411.2|113459|113409|113461.8|113411.8|113457.5|113407.5|16
1735813710000|2025-01-02 10:28:30|113459.2|113409.2|113444.3|113394.3|113459.2|113409.2|113439.8|113389.8|19
1735813720000|2025-01-02 10:28:40|113443.6|113393.6|113443.4|113393.4|113444.5|113394.5|113442.5|113392.5|9
1735813730000|2025-01-02 10:28:50|113444.6|113394.6|113440.5|113390.5|113446.5|113396.5|113440|113390|8
1735813740000|2025-01-02 10:29:00|113442.1|113392.1|113441.9|113391.9|113442.1|113392.1|113436.7|113386.7|9
1735813750000|2025-01-02 10:29:10|113444.7|113394.7|113435|113385|113444.7|113394.7|113435|113385|14
1735813760000|2025-01-02 10:29:20|113435.6|113385.6|113436.4|113386.4|113437.6|113387.6|113435.6|113385.6|12
1735813770000|2025-01-02 10:29:30|113436|113386|113435.1|113385.1|113445|113395|113434.1|113384.1|23
1735813780000|2025-01-02 10:29:40|113435.2|113385.2|113435.1|113385.1|113437.8|113387.8|113434.4|113384.4|15
1735813790000|2025-01-02 10:29:50|113435.9|113385.9|113438.2|113388.2|113439.3|113389.3|113435.5|113385.5|18
1735813800000|2025-01-02 10:30:00|113437.9|113387.9|113438.1|113388.1|113438.1|113388.1|113437.1|113387.1|5
1735813810000|2025-01-02 10:30:10|113436.4|113386.4|113437.2|113387.2|113438.5|113388.5|113436.4|113386.4|8
1735813820000|2025-01-02 10:30:20|113438.1|113388.1|113434.1|113384.1|113438.8|113388.8|113434.1|113384.1|17
1735813830000|2025-01-02 10:30:30|113435.1|113385.1|113436|113386|113438.5|113388.5|113435.1|113385.1|15
1735813840000|2025-01-02 10:30:40|113435.2|113385.2|113439.5|113389.5|113439.5|113389.5|113433.8|113383.8|15
1735813850000|2025-01-02 10:30:50|113448.1|113398.1|113445.2|113395.2|113449.8|113399.8|113444.2|113394.2|17
1735813860000|2025-01-02 10:31:00|113444.7|113394.7|113448.7|113398.7|113452.2|113402.2|113444.7|113394.7|29
1735813870000|2025-01-02 10:31:10|113450.3|113400.3|113453.6|113403.6|113455.4|113405.4|113450.3|113400.3|16
1735813880000|2025-01-02 10:31:20|113454.4|113404.4|113463.9|113413.9|113469.7|113419.7|113454.4|113404.4|25
1735813890000|2025-01-02 10:31:30|113464.4|113414.4|113465.3|113415.3|113469.6|113419.6|113464.2|113414.2|24
1735813900000|2025-01-02 10:31:40|113466.3|113416.3|113476.2|113426.2|113478.5|113428.5|113465.4|113415.4|28
1735813910000|2025-01-02 10:31:50|113484.2|113434.2|113493.8|113443.8|113497|113447|113482.6|113432.6|39
1735813920000|2025-01-02 10:32:00|113493.3|113443.3|113527.6|113477.6|113537.2|113487.2|113493.3|113443.3|44
1735813930000|2025-01-02 10:32:10|113528|113478|113504.5|113479.5|113528.9|113487.8|113501.5|113464.7|51
1735813940000|2025-01-02 10:32:20|113504.4|113479.4|113518.4|113468.4|113524.4|113479.4|113504.4|113458.1|38
1735813950000|2025-01-02 10:32:30|113519.7|113469.7|113536.8|113486.8|113540.2|113490.2|113519.7|113469.7|40
1735813960000|2025-01-02 10:32:40|113534.1|113484.1|113524.4|113474.4|113538.9|113488.9|113521.9|113471.9|38
1735813970000|2025-01-02 10:32:50|113523.7|113473.7|113515.2|113465.2|113525.3|113475.3|113513.4|113463.4|34
1735813980000|2025-01-02 10:33:00|113515|113465|113520.5|113470.5|113526.3|113476.3|113508.5|113458.5|39
1735813990000|2025-01-02 10:33:10|113517.8|113467.8|113523.5|113473.5|113529.4|113479.4|113517.8|113467.8|29
1735814000000|2025-01-02 10:33:20|113524.1|113474.1|113520.2|113470.2|113527.5|113477.5|113520.2|113470.2|26
1735814010000|2025-01-02 10:33:30|113521.1|113471.1|113508|113483|113521.1|113487.7|113502|113471.1|23
1735814020000|2025-01-02 10:33:40|113509.1|113484.1|113527.6|113502.6|113545.3|113508.9|113507.7|113482.7|30
1735814030000|2025-01-02 10:33:50|113526.5|113501.5|113535.3|113510.3|113538.7|113513.7|113526.4|113501.4|24
1735814040000|2025-01-02 10:34:00|113535.1|113510.1|113526.7|113501.7|113535.1|113510.1|113525.3|113500.3|29
1735814050000|2025-01-02 10:34:10|113526.9|113501.9|113532.3|113507.3|113533.7|113508.7|113526.9|113501.9|25
1735814060000|2025-01-02 10:34:20|113531.4|113506.4|113551.2|113526.2|113565|113540|113528.7|113503.7|40
1735814070000|2025-01-02 10:34:30|113550.6|113525.6|113541.2|113516.2|113554.3|113529.3|113534|113509|29
1735814080000|2025-01-02 10:34:40|113541.4|113516.4|113554.1|113529.1|113556|113531|113538.5|113513.5|37
1735814090000|2025-01-02 10:34:50|113554.3|113529.3|113553|113528|113555.1|113530.1|113550.1|113525.1|30
1735814100000|2025-01-02 10:35:00|113553.4|113528.4|113576.3|113551.3|113577.5|113552.5|113553.4|113528.4|36
1735814110000|2025-01-02 10:35:10|113574.8|113549.8|113575.5|113550.5|113575.9|113550.9|113571.3|113546.3|17
1735814120000|2025-01-02 10:35:20|113574.6|113549.6|113561.4|113536.4|113574.6|113549.6|113560.7|113535.7|32
1735814130000|2025-01-02 10:35:30|113561.9|113536.9|113555.9|113530.9|113563.6|113538.6|113554.5|113529.5|24
1735814140000|2025-01-02 10:35:40|113555.5|113530.5|113561.6|113536.6|113563.6|113538.6|113552.9|113527.9|27
1735814150000|2025-01-02 10:35:50|113562|113537|113565|113540|113568.4|113543.4|113562|113537|27
1735814160000|2025-01-02 10:36:00|113565.6|113540.6|113552.8|113527.8|113565.6|113540.6|113552.6|113527.6|36
1735814170000|2025-01-02 10:36:10|113544.8|113519.8|113546.2|113496.2|113546.2|113521|113531|113491|31
1735814180000|2025-01-02 10:36:20|113545.8|113495.8|113542|113492|113546.3|113496.3|113536.6|113486.6|19
1735814190000|2025-01-02 10:36:30|113540.5|113490.5|113541.2|113491.2|113541.8|113491.8|113537.2|113487.2|13
1735814200000|2025-01-02 10:36:40|113541.4|113491.4|113541.7|113491.7|113545.3|113495.3|113537|113487|20
1735814210000|2025-01-02 10:36:50|113543.3|113493.3|113547.7|113497.7|113547.7|113497.7|113543.1|113493.1|17
1735814220000|2025-01-02 10:37:00|113549.1|113499.1|113546.3|113496.3|113559|113509|113546.2|113496.2|37
1735814230000|2025-01-02 10:37:10|113547.1|113497.1|113544.4|113494.4|113547.1|113497.1|113544.4|113494.4|13
1735814240000|2025-01-02 10:37:20|113544.9|113494.9|113540.1|113490.1|113545.4|113495.4|113540.1|113490.1|11
1735814250000|2025-01-02 10:37:30|113537.9|113487.9|113538.5|113488.5|113540.3|113490.3|113533.9|113483.9|19
1735814260000|2025-01-02 10:37:40|113540.3|113490.3|113540.3|113490.3|113540.9|113490.9|113538.5|113488.5|18
1735814270000|2025-01-02 10:37:50|113540.5|113490.5|113554|113504|113556.3|113506.3|113540.5|113490.5|33
1735814280000|2025-01-02 10:38:00|113552.7|113502.7|113554.6|113504.6|113556.6|113506.6|113551.6|113501.6|22
1735814290000|2025-01-02 10:38:10|113554.1|113504.1|113553.8|113503.8|113555.1|113505.1|113550|113500|25
1735814300000|2025-01-02 10:38:20|113552.5|113502.5|113561.1|113511.1|113561.1|113511.1|113552.2|113502.2|23
1735814310000|2025-01-02 10:38:30|113562.6|113512.6|113585|113535|113589.3|113539.3|113562|113512|30
1735814320000|2025-01-02 10:38:40|113585.5|113535.5|113575.8|113525.8|113587.9|113537.9|113573.5|113523.5|24
1735814330000|2025-01-02 10:38:50|113576|113526|113572.9|113522.9|113576.5|113526.5|113568.3|113518.3|17
1735814340000|2025-01-02 10:39:00|113572.6|113522.6|113577.3|113527.3|113579.4|113529.4|113572.6|113522.6|18
1735814350000|2025-01-02 10:39:10|113575.4|113525.4|113579|113529|113579|113529|113572.3|113522.3|13
1735814360000|2025-01-02 10:39:20|113579.1|113529.1|113572.4|113522.4|113579.6|113529.6|113571.9|113521.9|16
1735814370000|2025-01-02 10:39:30|113569.4|113519.4|113556.3|113506.3|113572|113522|113556.3|113506.3|25
1735814380000|2025-01-02 10:39:40|113555.3|113505.3|113565.2|113515.2|113565.9|113515.9|113554.4|113504.4|19
1735814390000|2025-01-02 10:39:50|113565.7|113515.7|113555.7|113505.7|113565.7|113515.7|113549.8|113499.8|21
1735814400000|2025-01-02 10:40:00|113556.7|113506.7|113564.4|113514.4|113564.4|113514.4|113556.7|113506.7|12
1735814410000|2025-01-02 10:40:10|113564.3|113514.3|113561.9|113511.9|113567|113517|113561.9|113511.9|26
1735814420000|2025-01-02 10:40:20|113562|113512|113552.1|113502.1|113564.3|113514.3|113551.6|113501.6|36
1735814430000|2025-01-02 10:40:30|113551.9|113501.9|113571.3|113521.3|113572|113522|113548.3|113498.3|25
1735814440000|2025-01-02 10:40:40|113571.6|113521.6|113562.9|113512.9|113572.3|113522.3|113562.9|113512.9|16
1735814450000|2025-01-02 10:40:50|113563.7|113513.7|113565.1|113515.1|113566.5|113516.5|113563.7|113513.7|13
1735814460000|2025-01-02 10:41:00|113565.8|113515.8|113563.3|113513.3|113565.8|113515.8|113560.5|113510.5|16
1735814470000|2025-01-02 10:41:10|113566.6|113516.6|113561.3|113511.3|113575.2|113525.2|113560|113510|25
1735814480000|2025-01-02 10:41:20|113561.6|113511.6|113553.3|113503.3|113565.1|113515.1|113553.2|113503.2|21
1735814490000|2025-01-02 10:41:30|113552.3|113502.3|113547.9|113497.9|113552.3|113502.3|113544.9|113494.9|19
1735814500000|2025-01-02 10:41:40|113548.5|113498.5|113550.7|113500.7|113550.7|113500.7|113547.6|113497.6|12
1735814510000|2025-01-02 10:41:50|113550.6|113500.6|113526.3|113501.3|113550.7|113513.2|113526.3|113498.2|24
1735814520000|2025-01-02 10:42:00|113523.5|113498.5|113525.7|113500.7|113532.9|113507.9|113523.5|113498.5|18
1735814530000|2025-01-02 10:42:10|113526.5|113501.5|113538.4|113513.4|113540.3|113515.3|113526.5|113501.5|24
1735814540000|2025-01-02 10:42:20|113538|113513|113528.6|113503.6|113538.4|113513.4|113528.6|113503.6|23
1735814550000|2025-01-02 10:42:30|113529.3|113504.3|113523|113498|113531|113506|113521.4|113496.4|33
1735814560000|2025-01-02 10:42:40|113522.9|113497.9|113500.1|113475.1|113525.5|113500.5|113495.5|113470.5|51
1735814570000|2025-01-02 10:42:50|113499.4|113474.4|113509|113484|113511.3|113486.3|113496.5|113471.5|35
1735814580000|2025-01-02 10:43:00|113509.8|113484.8|113512.9|113487.9|113515.4|113490.4|113509|113484|27
1735814590000|2025-01-02 10:43:10|113513.7|113488.7|113509.2|113484.2|113513.8|113488.8|113509.1|113484.1|15
1735814600000|2025-01-02 10:43:20|113510.3|113485.3|113509.6|113484.6|113510.6|113485.6|113504.9|113479.9|23
1735814610000|2025-01-02 10:43:30|113508.9|113483.9|113507.6|113482.6|113511.6|113486.6|113506.3|113481.3|32
1735814620000|2025-01-02 10:43:40|113506.2|113481.2|113515|113490|113519.9|113494.9|113499.2|113474.2|30
1735814630000|2025-01-02 10:43:50|113514.2|113489.2|113515.2|113490.2|113518.8|113493.8|113512|113487|34
1735814640000|2025-01-02 10:44:00|113516.3|113491.3|113512|113487|113516.9|113491.9|113504.6|113479.6|35
1735814650000|2025-01-02 10:44:10|113511.3|113486.3|113515.1|113490.1|113515.6|113490.6|113510.4|113485.4|24
1735814660000|2025-01-02 10:44:20|113515.9|113490.9|113506.2|113481.2|113515.9|113490.9|113506.2|113481.2|32
1735814670000|2025-01-02 10:44:30|113512.4|113487.4|113512.9|113487.9|113516.6|113491.6|113512.4|113487.4|17
1735814680000|2025-01-02 10:44:40|113512.8|113487.8|113513.7|113488.7|113516.1|113491.1|113512.8|113487.8|15
1735814690000|2025-01-02 10:44:50|113513.6|113488.6|113509.2|113484.2|113515|113490|113506.7|113481.7|18
1735814700000|2025-01-02 10:45:00|113504.2|113479.2|113502.7|113477.7|113504.2|113479.2|113502.5|113477.5|9
1735814710000|2025-01-02 10:45:10|113502.8|113477.8|113516.8|113491.8|113518.2|113493.2|113502.8|113477.8|17
1735814720000|2025-01-02 10:45:20|113516.6|113491.6|113511.1|113486.1|113517.2|113492.2|113509.3|113484.3|19
1735814730000|2025-01-02 10:45:30|113511.8|113486.8|113512.2|113487.2|113512.4|113487.4|113510.3|113485.3|14
1735814740000|2025-01-02 10:45:40|113510.6|113485.6|113514.1|113489.1|113514.1|113489.1|113505.2|113480.2|26
1735814750000|2025-01-02 10:45:50|113512.9|113487.9|113513.2|113488.2|113513.3|113488.3|113510.6|113485.6|20
1735814760000|2025-01-02 10:46:00|113511.9|113486.9|113510.8|113485.8|113517.2|113492.2|113510.8|113485.8|15
1735814770000|2025-01-02 10:46:10|113512.2|113487.2|113514.6|113489.6|113514.7|113489.7|113509.8|113484.8|25
1735814780000|2025-01-02 10:46:20|113516|113491|113514.4|113489.4|113517.5|113492.5|113508.8|113483.8|29
1735814790000|2025-01-02 10:46:30|113515.6|113490.6|113514.5|113489.5|113517|113492|113514.1|113489.1|19
1735814800000|2025-01-02 10:46:40|113515.8|113490.8|113512|113487|113516.2|113491.2|113511.2|113486.2|26
1735814810000|2025-01-02 10:46:50|113512.9|113487.9|113485.5|113460.5|113512.9|113487.9|113473.2|113448.2|50
1735814820000|2025-01-02 10:47:00|113487.1|113462.1|113498.1|113473.1|113500.9|113475.9|113487.1|113462.1|25
1735814830000|2025-01-02 10:47:10|113498.8|113473.8|113503.4|113478.4|113504|113479|113498.8|113473.8|15
1735814840000|2025-01-02 10:47:20|113502.8|113477.8|113502.7|113477.7|113503.5|113478.5|113500|113475|26
1735814850000|2025-01-02 10:47:30|113503.3|113478.3|113503.1|113478.1|113503.3|113478.3|113498.5|113473.5|14
1735814860000|2025-01-02 10:47:40|113503.3|113478.3|113503|113478|113504.3|113479.3|113502.6|113477.6|8
1735814870000|2025-01-02 10:47:50|113500.4|113475.4|113500.3|113475.3|113502.5|113477.5|113498.5|113473.5|13
1735814880000|2025-01-02 10:48:00|113500.8|113475.8|113505.3|113480.3|113505.3|113480.3|113500.8|113475.8|10
1735814890000|2025-01-02 10:48:10|113504.8|113479.8|113501.2|113476.2|113504.8|113479.8|113499.5|113474.5|14
1735814900000|2025-01-02 10:48:20|113501.7|113476.7|113503|113478|113505.3|113480.3|113501.7|113476.7|13
1735814910000|2025-01-02 10:48:30|113503.7|113478.7|113505.6|113480.6|113509.3|113484.3|113503|113478|16
1735814920000|2025-01-02 10:48:40|113503.7|113478.7|113653.3|113603.3|113653.3|113603.3|113503.2|113478.2|44
1735814930000|2025-01-02 10:48:50|113650.1|113600.1|113669.3|113619.3|113679.1|113629.1|113620.5|113570.7|74
1735814940000|2025-01-02 10:49:00|113667.2|113617.2|113645.9|113620.9|113701.9|113651.9|113643.4|113604.4|68
1735814950000|2025-01-02 10:49:10|113650.8|113625.8|113659.4|113609.4|113668|113643|113640.7|113602.3|52
1735814960000|2025-01-02 10:49:20|113659.3|113609.3|113691.7|113641.7|113691.9|113641.9|113656.7|113606.7|40
1735814970000|2025-01-02 10:49:30|113691.2|113641.2|113719.8|113669.8|113723.8|113673.8|113674.4|113624.4|62
1735814980000|2025-01-02 10:49:40|113714.7|113664.7|113750.9|113700.9|113765.3|113715.3|113714.7|113664.7|72
1735814990000|2025-01-02 10:49:50|113752.7|113702.7|113748.5|113698.5|113764.2|113714.2|113725.6|113675.6|65
1735815000000|2025-01-02 10:50:00|113752.8|113702.8|113754.1|113704.1|113759.4|113709.4|113725.5|113675.5|64
1735815010000|2025-01-02 10:50:10|113755.8|113705.8|113690.2|113640.2|113758.4|113708.4|113690.2|113640.2|60
1735815020000|2025-01-02 10:50:20|113690.6|113640.6|113666.7|113616.7|113694.6|113644.6|113660.9|113610.9|61
1735815030000|2025-01-02 10:50:30|113659.9|113609.9|113710.7|113660.7|113743|113693|113659.8|113609.8|68
1735815040000|2025-01-02 10:50:40|113708.6|113658.6|113707.7|113657.7|113736.4|113686.4|113700.7|113650.7|54
1735815050000|2025-01-02 10:50:50|113698.8|113648.8|113710.1|113660.1|113710.1|113660.1|113696.1|113646.1|46
1735815060000|2025-01-02 10:51:00|113709.2|113659.2|113689.5|113639.5|113709.2|113659.2|113689.4|113639.4|40
1735815070000|2025-01-02 10:51:10|113690.3|113640.3|113673.4|113623.4|113697.6|113647.6|113670.9|113620.9|49
1735815080000|2025-01-02 10:51:20|113673.7|113623.7|113662|113637|113677.3|113641.6|113659.5|113622.7|35
1735815090000|2025-01-02 10:51:30|113660.2|113635.2|113659.1|113634.1|113675.6|113643.3|113650.6|113625.6|35
1735815100000|2025-01-02 10:51:40|113658.9|113633.9|113669.2|113644.2|113674.9|113649.9|113658.9|113633.9|36
1735815110000|2025-01-02 10:51:50|113665.2|113640.2|113673.5|113648.5|113675.4|113650.4|113665.2|113640.2|28
1735815120000|2025-01-02 10:52:00|113674.1|113649.1|113725.8|113675.8|113727.3|113680.1|113670.5|113645.5|56
1735815130000|2025-01-02 10:52:10|113724.8|113674.8|113677.7|113627.7|113724.8|113674.8|113677.7|113627.7|44
1735815140000|2025-01-02 10:52:20|113678.2|113628.2|113668|113618|113679|113629|113666.1|113616.1|33
1735815150000|2025-01-02 10:52:30|113667.8|113617.8|113701.8|113651.8|113702.2|113652.2|113667.6|113617.6|38
1735815160000|2025-01-02 10:52:40|113701.3|113651.3|113696.9|113646.9|113715.4|113665.4|113696.5|113646.5|38
1735815170000|2025-01-02 10:52:50|113695.7|113645.7|113704.2|113654.2|113714.6|113664.6|113693.1|113643.1|44
1735815180000|2025-01-02 10:53:00|113706.1|113656.1|113697.9|113647.9|113718.4|113668.4|113696.2|113646.2|52
1735815190000|2025-01-02 10:53:10|113699.2|113649.2|113689.9|113639.9|113699.2|113649.2|113681.3|113631.3|46
1735815200000|2025-01-02 10:53:20|113690|113640|113672.7|113622.7|113690|113640|113670.4|113620.4|43
1735815210000|2025-01-02 10:53:30|113671.8|113621.8|113665.3|113615.3|113673.9|113623.9|113664.9|113614.9|47
1735815220000|2025-01-02 10:53:40|113664.3|113614.3|113655.4|113605.4|113668.8|113618.8|113653.3|113603.3|46
1735815230000|2025-01-02 10:53:50|113655.9|113605.9|113654.1|113604.1|113671.1|113621.1|113652.7|113602.7|52
1735815240000|2025-01-02 10:54:00|113654|113604|113637.3|113587.3|113654|113604|113637.3|113587.3|26
1735815250000|2025-01-02 10:54:10|113636.9|113586.9|113639|113589|113642.5|113592.5|113636.9|113586.9|29
1735815260000|2025-01-02 10:54:20|113638.6|113588.6|113630.6|113580.6|113643.4|113593.4|113628.3|113578.3|28
1735815270000|2025-01-02 10:54:30|113630.3|113580.3|113624.1|113574.1|113630.3|113580.3|113617.9|113567.9|35
1735815280000|2025-01-02 10:54:40|113624.2|113574.2|113647.2|113597.2|113651.9|113601.9|113617.3|113567.3|35
1735815290000|2025-01-02 10:54:50|113647|113597|113669.3|113619.3|113674.7|113624.7|113647|113597|45
1735815300000|2025-01-02 10:55:00|113669.1|113619.1|113670|113645|113676.8|113645|113658.2|113619.1|36
1735815310000|2025-01-02 10:55:10|113672.5|113647.5|113659|113634|113676.3|113651.3|113659|113634|33
1735815320000|2025-01-02 10:55:20|113658.9|113633.9|113666.1|113641.1|113667.3|113642.3|113657.1|113632.1|24
1735815330000|2025-01-02 10:55:30|113660.5|113635.5|113665.5|113640.5|113665.5|113640.5|113651.3|113626.3|29
1735815340000|2025-01-02 10:55:40|113666.3|113641.3|113651|113626|113669.3|113644.3|113648.6|113623.6|31
1735815350000|2025-01-02 10:55:50|113657.7|113632.7|113660.1|113635.1|113661.2|113636.2|113656.9|113631.9|26
1735815360000|2025-01-02 10:56:00|113659.9|113634.9|113672.8|113647.8|113672.9|113647.9|113651.6|113626.6|38
1735815370000|2025-01-02 10:56:10|113673.4|113648.4|113669.6|113644.6|113680.1|113655.1|113669.6|113644.6|28
1735815380000|2025-01-02 10:56:20|113670.4|113645.4|113699.6|113674.6|113703.2|113678.2|113669.1|113644.1|33
1735815390000|2025-01-02 10:56:30|113700.2|113675.2|113698|113673|113700.2|113675.2|113692.2|113667.2|28
1735815400000|2025-01-02 10:56:40|113697.9|113672.9|113679.6|113654.6|113697.9|113672.9|113676.3|113651.3|28
1735815410000|2025-01-02 10:56:50|113680.2|113655.2|113696.2|113671.2|113697.2|113672.2|113680.1|113655.1|23
1735815420000|2025-01-02 10:57:00|113696.5|113671.5|113704.3|113679.3|113710.9|113685.9|113696.5|113671.5|41
1735815430000|2025-01-02 10:57:10|113703.3|113678.3|113708.1|113683.1|113709.6|113684.6|113703.3|113678.3|22
1735815440000|2025-01-02 10:57:20|113708.3|113683.3|113708.1|113683.1|113717.2|113692.2|113707.3|113682.3|23
1735815450000|2025-01-02 10:57:30|113708|113683|113713.9|113688.9|113717.9|113692.9|113706.7|113681.7|31
1735815460000|2025-01-02 10:57:40|113713.5|113688.5|113697.2|113672.2|113714|113689|113689.6|113664.6|36
1735815470000|2025-01-02 10:57:50|113696|113671|113699.8|113674.8|113704.3|113679.3|113694.9|113669.9|30
1735815480000|2025-01-02 10:58:00|113699.2|113674.2|113687|113662|113706|113681|113686.2|113661.2|23
1735815490000|2025-01-02 10:58:10|113690.8|113665.8|113704.2|113679.2|113723.4|113684.8|113690.8|113665.8|40
1735815500000|2025-01-02 10:58:20|113703.7|113678.7|113702.6|113677.6|113717.9|113692.9|113700.1|113675.1|34
1735815510000|2025-01-02 10:58:30|113702.8|113677.8|113708.1|113683.1|113708.6|113683.6|113702.2|113677.2|18
1735815520000|2025-01-02 10:58:40|113708|113683|113707.7|113682.7|113719.5|113694.5|113701.4|113676.4|32
1735815530000|2025-01-02 10:58:50|113708.6|113683.6|113719.1|113694.1|113720.6|113695.6|113707|113682|46
1735815540000|2025-01-02 10:59:00|113719.8|113694.8|113730.6|113705.6|113732.3|113707.3|113716|113691|18
1735815550000|2025-01-02 10:59:10|113729.7|113704.7|113717.4|113692.4|113731.1|113706.1|113717.4|113692.4|21
1735815560000|2025-01-02 10:59:20|113717.3|113692.3|113729.2|113704.2|113733.2|113708.2|113717.3|113692.3|32
1735815570000|2025-01-02 10:59:30|113729.8|113704.8|113719.1|113694.1|113729.8|113704.8|113718.4|113693.4|34
1735815580000|2025-01-02 10:59:40|113722.6|113697.6|113718.1|113693.1|113722.6|113697.6|113708.4|113683.4|36
1735815590000|2025-01-02 10:59:50|113716.1|113691.1|113713.7|113688.7|113728.5|113703.5|113710.4|113685.4|43
1735815600000|2025-01-02 11:00:00|113712.3|113687.3|113719.7|113694.7|113734.8|113709.8|113712.3|113687.3|28
1735815610000|2025-01-02 11:00:10|113719.8|113694.8|113720.3|113695.3|113723.7|113698.7|113719.8|113694.8|11
1735815620000|2025-01-02 11:00:20|113721|113696|113710.3|113685.3|113727.9|113702.9|113710.3|113685.3|31
1735815630000|2025-01-02 11:00:30|113705.2|113680.2|113698|113673|113708.9|113683.9|113698|113673|36
1735815640000|2025-01-02 11:00:40|113699.8|113674.8|113703.3|113678.3|113705.5|113680.5|113691.5|113666.5|43
1735815650000|2025-01-02 11:00:50|113703.2|113678.2|113701.4|113676.4|113713.4|113688.4|113700|113675|20
1735815660000|2025-01-02 11:01:00|113702.6|113677.6|113703.4|113678.4|113705.5|113680.5|113700.8|113675.8|16
1735815670000|2025-01-02 11:01:10|113704.4|113679.4|113714.2|113689.2|113714.2|113689.2|113702.6|113677.6|15
1735815680000|2025-01-02 11:01:20|113716.2|113691.2|113711.2|113686.2|113721.3|113696.3|113704.9|113679.9|28
1735815690000|2025-01-02 11:01:30|113710.3|113685.3|113710.4|113685.4|113720.9|113695.9|113710.3|113685.3|28
1735815700000|2025-01-02 11:01:40|113709.8|113684.8|113707.3|113682.3|113720.7|113695.7|113707.2|113682.2|36
1735815710000|2025-01-02 11:01:50|113706.2|113681.2|113707.7|113682.7|113711.1|113686.1|113701.2|113676.2|26
1735815720000|2025-01-02 11:02:00|113708|113683|113700.1|113675.1|113709.1|113684.1|113694.1|113669.1|30
1735815730000|2025-01-02 11:02:10|113701.1|113676.1|113696.6|113671.6|113707.2|113682.2|113695.6|113670.6|20
1735815740000|2025-01-02 11:02:20|113696.3|113671.3|113707.1|113682.1|113708.6|113683.6|113694.4|113669.4|34
1735815750000|2025-01-02 11:02:30|113706.2|113681.2|113722.3|113697.3|113725.2|113700.2|113706.2|113681.2|27
1735815760000|2025-01-02 11:02:40|113722.4|113697.4|113713.8|113688.8|113722.4|113697.4|113709.2|113684.2|27
1735815770000|2025-01-02 11:02:50|113712.6|113687.6|113713.7|113688.7|113713.8|113688.8|113710.7|113685.7|13
1735815780000|2025-01-02 11:03:00|113714.7|113689.7|113709.6|113684.6|113724.2|113699.2|113707.6|113682.6|21
1735815790000|2025-01-02 11:03:10|113708.6|113683.6|113718.3|113693.3|113721.3|113696.3|113705.6|113680.6|13
1735815800000|2025-01-02 11:03:20|113718.5|113693.5|113711.8|113686.8|113721.9|113696.9|113711.8|113686.8|17
1735815810000|2025-01-02 11:03:30|113708.4|113683.4|113700.5|113675.5|113711.3|113686.3|113698.9|113673.9|26
1735815820000|2025-01-02 11:03:40|113700.6|113675.6|113697.6|113672.6|113702.9|113677.9|113697.6|113672.6|12
1735815830000|2025-01-02 11:03:50|113699.2|113674.2|113689|113664|113699.2|113674.2|113689|113664|19
1735815840000|2025-01-02 11:04:00|113690|113665|113680.9|113655.9|113693.5|113668.5|113680.9|113655.9|26
1735815850000|2025-01-02 11:04:10|113676|113651|113674.4|113649.4|113676|113651|113667.9|113642.9|10
1735815860000|2025-01-02 11:04:20|113674.6|113649.6|113672.8|113647.8|113678|113653|113671.1|113646.1|15
1735815870000|2025-01-02 11:04:30|113673.6|113648.6|113671.4|113646.4|113673.6|113648.6|113669.5|113644.5|11
1735815880000|2025-01-02 11:04:40|113671|113646|113668.2|113643.2|113676.8|113651.8|113660.3|113635.3|24
1735815890000|2025-01-02 11:04:50|113669.5|113644.5|113661.9|113636.9|113669.9|113644.9|113659.3|113634.3|26
1735815900000|2025-01-02 11:05:00|113662.2|113637.2|113656.4|113631.4|113664.6|113639.6|113656.2|113631.2|20
1735815910000|2025-01-02 11:05:10|113657.4|113632.4|113657.9|113632.9|113659.4|113634.4|113656|113631|11
1735815920000|2025-01-02 11:05:20|113658.2|113633.2|113647.2|113622.2|113659.6|113634.6|113647.2|113622.2|26
1735815930000|2025-01-02 11:05:30|113648.2|113623.2|113637.4|113612.4|113649.1|113624.1|113632.6|113607.6|25
1735815940000|2025-01-02 11:05:40|113637.2|113612.2|113631.7|113606.7|113637.2|113612.2|113628.5|113603.5|15
1735815950000|2025-01-02 11:05:50|113631.1|113606.1|113615.8|113590.8|113637.5|113612.5|113609.1|113584.1|24
1735815960000|2025-01-02 11:06:00|113617.2|113592.2|113598.8|113573.8|113619|113594|113598.8|113573.8|24
1735815970000|2025-01-02 11:06:10|113599.1|113574.1|113602.8|113577.8|113602.8|113577.8|113596.7|113571.7|27
1735815980000|2025-01-02 11:06:20|113603.8|113578.8|113593.7|113568.7|113604.1|113579.1|113593.7|113568.7|17
1735815990000|2025-01-02 11:06:30|113588.7|113563.7|113600.1|113575.1|113600.1|113575.1|113588.7|113563.7|15
1735816000000|2025-01-02 11:06:40|113600.6|113575.6|113626.1|113601.1|113630.6|113605.6|113600.2|113575.2|35
1735816010000|2025-01-02 11:06:50|113626.3|113601.3|113618.8|113593.8|113626.3|113601.3|113617.6|113592.6|10
1735816020000|2025-01-02 11:07:00|113617|113592|113623.5|113598.5|113631|113606|113611.3|113586.3|23
1735816030000|2025-01-02 11:07:10|113624.7|113599.7|113610.5|113585.5|113626.4|113601.4|113609.1|113584.1|23
1735816040000|2025-01-02 11:07:20|113610.6|113585.6|113615|113590|113616.5|113591.5|113603.4|113578.4|21
1735816050000|2025-01-02 11:07:30|113613.6|113588.6|113616.9|113591.9|113620.3|113595.3|113613.6|113588.6|14
1735816060000|2025-01-02 11:07:40|113617.1|113592.1|113616.2|113591.2|113617.6|113592.6|113614.3|113589.3|8
1735816070000|2025-01-02 11:07:50|113617|113592|113620.4|113595.4|113628.1|113603.1|113616.9|113591.9|17
1735816080000|2025-01-02 11:08:00|113618.9|113593.9|113625|113600|113625|113600|113618.3|113593.3|18
1735816090000|2025-01-02 11:08:10|113624|113599|113626.2|113601.2|113629.1|113604.1|113621.2|113596.2|17
1735816100000|2025-01-02 11:08:20|113629.5|113604.5|113627.6|113602.6|113629.5|113604.5|113624.6|113599.6|17
1735816110000|2025-01-02 11:08:30|113627|113602|113627.1|113602.1|113628.3|113603.3|113627|113602|15
1735816120000|2025-01-02 11:08:40|113627.2|113602.2|113620.1|113595.1|113628.1|113603.1|113620.1|113595.1|18
1735816130000|2025-01-02 11:08:50|113621.1|113596.1|113619.7|113594.7|113626.6|113601.6|113617.7|113592.7|22
1735816140000|2025-01-02 11:09:00|113620.1|113595.1|113629.3|113604.3|113631.4|113606.4|113616.6|113591.6|26
1735816150000|2025-01-02 11:09:10|113630.5|113605.5|113628|113603|113630.7|113605.7|113627.6|113602.6|16
1735816160000|2025-01-02 11:09:20|113627.9|113602.9|113628.1|113603.1|113630.3|113605.3|113626.7|113601.7|7
1735816170000|2025-01-02 11:09:30|113627.8|113602.8|113630.7|113605.7|113631.9|113606.9|113627.8|113602.8|15
1735816180000|2025-01-02 11:09:40|113629.5|113604.5|113618.2|113593.2|113631.3|113606.3|113616.1|113591.1|20
1735816190000|2025-01-02 11:09:50|113618.7|113593.7|113626.9|113601.9|113626.9|113601.9|113618.3|113593.3|17
1735816200000|2025-01-02 11:10:00|113627.1|113602.1|113618.7|113593.7|113627.8|113602.8|113616.4|113591.4|33
1735816210000|2025-01-02 11:10:10|113619.5|113594.5|113626.1|113601.1|113627.9|113602.9|113618|113593|24
1735816220000|2025-01-02 11:10:20|113627.4|113602.4|113626.5|113601.5|113627.4|113602.4|113625.8|113600.8|10
1735816230000|2025-01-02 11:10:30|113625.8|113600.8|113620.2|113595.2|113629.3|113604.3|113619.2|113594.2|28
1735816240000|2025-01-02 11:10:40|113620.1|113595.1|113617.1|113592.1|113622.3|113597.3|113617.1|113592.1|13
1735816250000|2025-01-02 11:10:50|113618|113593|113599.8|113574.8|113618.6|113593.6|113598.2|113573.2|26
1735816260000|2025-01-02 11:11:00|113599.9|113574.9|113612.2|113587.2|113615.7|113590.7|113599.7|113574.7|38
1735816270000|2025-01-02 11:11:10|113612.9|113587.9|113614.1|113589.1|113615.1|113590.1|113608|113583|26
1735816280000|2025-01-02 11:11:20|113613.8|113588.8|113621.2|113596.2|113621.7|113596.7|113612.7|113587.7|26
1735816290000|2025-01-02 11:11:30|113622.8|113597.8|113617.9|113592.9|113626.9|113601.9|113615.9|113590.9|28
1735816300000|2025-01-02 11:11:40|113617.2|113592.2|113617.4|113592.4|113619.7|113594.7|113617.2|113592.2|16
1735816310000|2025-01-02 11:11:50|113618.5|113593.5|113619.1|113594.1|113620.3|113595.3|113616.2|113591.2|21
1735816320000|2025-01-02 11:12:00|113617.3|113592.3|113595.1|113570.1|113620.8|113595.8|113594.7|113569.7|38
1735816330000|2025-01-02 11:12:10|113595.8|113570.8|113604.3|113579.3|113606.5|113581.5|113595.8|113570.8|17
1735816340000|2025-01-02 11:12:20|113604.6|113579.6|113608.8|113583.8|113610.2|113585.2|113604.3|113579.3|20
1735816350000|2025-01-02 11:12:30|113607.9|113582.9|113593.6|113568.6|113607.9|113582.9|113593.6|113568.6|20
1735816360000|2025-01-02 11:12:40|113593.5|113568.5|113593.4|113568.4|113598.6|113573.6|113592.3|113567.3|17
1735816370000|2025-01-02 11:12:50|113592.6|113567.6|113596.5|113571.5|113597.4|113572.4|113589.6|113564.6|36
1735816380000|2025-01-02 11:13:00|113596.6|113571.6|113597.5|113572.5|113600|113575|113593.2|113568.2|21
1735816390000|2025-01-02 11:13:10|113599.1|113574.1|113597.3|113572.3|113602.6|113577.6|113597.3|113572.3|16
1735816400000|2025-01-02 11:13:20|113600|113575|113602.9|113577.9|113605.5|113580.5|113598.4|113573.4|14
1735816410000|2025-01-02 11:13:30|113603.3|113578.3|113617.1|113592.1|113620.5|113595.5|113603.3|113578.3|26
1735816420000|2025-01-02 11:13:40|113616.6|113591.6|113625|113600|113627.4|113602.4|113616.6|113591.6|23
1735816430000|2025-01-02 11:13:50|113626.1|113601.1|113631.1|113606.1|113637.1|113612.1|113626.1|113601.1|12
1735816440000|2025-01-02 11:14:00|113631.2|113606.2|113628.3|113603.3|113633.9|113608.9|113628.3|113603.3|20
1735816450000|2025-01-02 11:14:10|113628.9|113603.9|113629.7|113604.7|113630.3|113605.3|113627.2|113602.2|21
1735816460000|2025-01-02 11:14:20|113629.9|113604.9|113620.9|113595.9|113629.9|113604.9|113620.9|113595.9|13
1735816470000|2025-01-02 11:14:30|113620.3|113595.3|113627.6|113602.6|113627.6|113602.6|113615.6|113590.6|15
1735816480000|2025-01-02 11:14:40|113627.8|113602.8|113626.6|113601.6|113627.8|113602.8|113626|113601|10
1735816490000|2025-01-02 11:14:50|113626.3|113601.3|113631.6|113606.6|113631.7|113606.7|113626.2|113601.2|5
1735816500000|2025-01-02 11:15:00|113630.6|113605.6|113644.1|113619.1|113653.5|113628.5|113630.6|113605.6|24
1735816510000|2025-01-02 11:15:10|113643.5|113618.5|113645.7|113620.7|113646.7|113621.7|113643.1|113618.1|19
1735816520000|2025-01-02 11:15:20|113645|113620|113632.8|113607.8|113645|113620|113632.8|113607.8|16
1735816530000|2025-01-02 11:15:30|113632.2|113607.2|113623.1|113598.1|113632.2|113607.2|113621|113596|21
1735816540000|2025-01-02 11:15:40|113620.4|113595.4|113625.1|113600.1|113631.2|113606.2|113619.5|113594.5|13
1735816550000|2025-01-02 11:15:50|113624.1|113599.1|113630.4|113605.4|113630.4|113605.4|113621.3|113596.3|22
1735816560000|2025-01-02 11:16:00|113630.2|113605.2|113620.1|113595.1|113634.4|113609.4|113620.1|113595.1|24
1735816570000|2025-01-02 11:16:10|113620.8|113595.8|113632.7|113607.7|113634.6|113609.6|113620.1|113595.1|21
1735816580000|2025-01-02 11:16:20|113631.7|113606.7|113636.7|113611.7|113636.9|113611.9|113630.9|113605.9|15
1735816590000|2025-01-02 11:16:30|113635.6|113610.6|113623.3|113598.3|113635.6|113610.6|113623.3|113598.3|12
1735816600000|2025-01-02 11:16:40|113622.6|113597.6|113624.7|113599.7|113626.2|113601.2|113622.6|113597.6|11
1735816610000|2025-01-02 11:16:50|113625.7|113600.7|113623.3|113598.3|113626.3|113601.3|113623.1|113598.1|19
1735816620000|2025-01-02 11:17:00|113622.7|113597.7|113628.2|113603.2|113629.1|113604.1|113616.5|113591.5|15
1735816630000|2025-01-02 11:17:10|113626.7|113601.7|113627.4|113602.4|113629|113604|113624.4|113599.4|18
1735816640000|2025-01-02 11:17:20|113628.4|113603.4|113628.8|113603.8|113628.8|113603.8|113623.1|113598.1|12
1735816650000|2025-01-02 11:17:30|113629.8|113604.8|113627.1|113602.1|113631.4|113606.4|113626.9|113601.9|15
1735816660000|2025-01-02 11:17:40|113627.6|113602.6|113616.1|113591.1|113627.6|113602.6|113613.6|113588.6|28
1735816670000|2025-01-02 11:17:50|113615.7|113590.7|113613.9|113588.9|113618.5|113593.5|113613.9|113588.9|16
1735816680000|2025-01-02 11:18:00|113616|113591|113615.6|113590.6|113618.1|113593.1|113607.6|113582.6|23
1735816690000|2025-01-02 11:18:10|113614.2|113589.2|113622.5|113597.5|113622.5|113597.5|113609.4|113584.4|24
1735816700000|2025-01-02 11:18:20|113622.8|113597.8|113622.5|113597.5|113622.8|113597.8|113621.5|113596.5|4
1735816710000|2025-01-02 11:18:30|113623.9|113598.9|113619.9|113594.9|113624.7|113599.7|113619.9|113594.9|14
1735816720000|2025-01-02 11:18:40|113620|113595|113611.6|113586.6|113620|113595|113604.4|113579.4|29
1735816730000|2025-01-02 11:18:50|113611.5|113586.5|113610.2|113585.2|113614.7|113589.7|113606.3|113581.3|16
1735816740000|2025-01-02 11:19:00|113610.3|113585.3|113608.8|113583.8|113610.3|113585.3|113607.9|113582.9|9
1735816750000|2025-01-02 11:19:10|113609.7|113584.7|113609.7|113584.7|113611.1|113586.1|113609.1|113584.1|5
1735816760000|2025-01-02 11:19:20|113610|113585|113618.9|113593.9|113619.6|113594.6|113610|113585|20
1735816770000|2025-01-02 11:19:30|113618|113593|113621.4|113596.4|113626.4|113601.4|113617.8|113592.8|22
1735816780000|2025-01-02 11:19:40|113622.5|113597.5|113621.2|113596.2|113624.3|113599.3|113616.8|113591.8|16
1735816790000|2025-01-02 11:19:50|113623.2|113598.2|113623.2|113598.2|113625.9|113600.9|113616.5|113591.5|18
1735816800000|2025-01-02 11:20:00|113623|113598|113622.1|113597.1|113624.4|113599.4|113618.2|113593.2|26
1735816810000|2025-01-02 11:20:10|113622.7|113597.7|113624.6|113599.6|113629.7|113604.7|113620|113595|23
1735816820000|2025-01-02 11:20:20|113624.8|113599.8|113622|113597|113628.8|113603.8|113621.4|113596.4|24
1735816830000|2025-01-02 11:20:30|113621.4|113596.4|113625.2|113600.2|113625.2|113600.2|113619.7|113594.7|14
1735816840000|2025-01-02 11:20:40|113625.1|113600.1|113618.8|113593.8|113625.1|113600.1|113616.2|113591.2|9
1735816850000|2025-01-02 11:20:50|113619.7|113594.7|113629.4|113604.4|113632.6|113607.6|113619.5|113594.5|14
1735816860000|2025-01-02 11:21:00|113628.5|113603.5|113629.8|113604.8|113630.9|113605.9|113626.4|113601.4|24
1735816870000|2025-01-02 11:21:10|113628.6|113603.6|113659.8|113634.8|113659.8|113634.8|113626.8|113601.8|21
1735816880000|2025-01-02 11:21:20|113659.9|113634.9|113650.1|113625.1|113664.9|113639.9|113649.2|113624.2|32
1735816890000|2025-01-02 11:21:30|113651.2|113626.2|113653.6|113628.6|113653.6|113628.6|113649.8|113624.8|16
1735816900000|2025-01-02 11:21:40|113654.5|113629.5|113653.1|113628.1|113659.9|113634.9|113651|113626|25
1735816910000|2025-01-02 11:21:50|113654|113629|113661.6|113636.6|113661.6|113636.6|113652.2|113627.2|20
1735816920000|2025-01-02 11:22:00|113661.2|113636.2|113657.3|113632.3|113661.2|113636.2|113655.2|113630.2|21
1735816930000|2025-01-02 11:22:10|113657.6|113632.6|113648.5|113623.5|113664.6|113639.6|113648.5|113623.5|23
1735816940000|2025-01-02 11:22:20|113649.3|113624.3|113642.8|113617.8|113651.1|113626.1|113640|113615|40
1735816950000|2025-01-02 11:22:30|113642.2|113617.2|113642.6|113617.6|113650.9|113625.9|113642.2|113617.2|18
1735816960000|2025-01-02 11:22:40|113642|113617|113647.4|113622.4|113649.2|113624.2|113641.6|113616.6|14
1735816970000|2025-01-02 11:22:50|113648.4|113623.4|113649.7|113624.7|113650|113625|113648.3|113623.3|10
1735816980000|2025-01-02 11:23:00|113649.8|113624.8|113651.6|113626.6|113652.8|113627.8|113648.7|113623.7|21
1735816990000|2025-01-02 11:23:10|113649.7|113624.7|113652.6|113627.6|113653.7|113628.7|113649.7|113624.7|12
1735817000000|2025-01-02 11:23:20|113651.7|113626.7|113652.1|113627.1|113653.7|113628.7|113651.7|113626.7|6
1735817010000|2025-01-02 11:23:30|113652.2|113627.2|113651.9|113626.9|113658.3|113633.3|113645.5|113620.5|22
1735817020000|2025-01-02 11:23:40|113651.5|113626.5|113647.9|113622.9|113653.5|113628.5|113646.8|113621.8|17
1735817030000|2025-01-02 11:23:50|113648|113623|113651.6|113626.6|113654.9|113629.9|113647.6|113622.6|20
1735817040000|2025-01-02 11:24:00|113648.2|113623.2|113651.4|113626.4|113652.7|113627.7|113648.2|113623.2|8
1735817050000|2025-01-02 11:24:10|113650.8|113625.8|113651.6|113626.6|113651.6|113626.6|113645.1|113620.1|19
1735817060000|2025-01-02 11:24:20|113651.5|113626.5|113652.7|113627.7|113655.5|113630.5|113651.5|113626.5|14
1735817070000|2025-01-02 11:24:30|113652.1|113627.1|113651.1|113626.1|113652.9|113627.9|113646.9|113621.9|19
1735817080000|2025-01-02 11:24:40|113651.9|113626.9|113652.1|113627.1|113654.9|113629.9|113650.2|113625.2|19
1735817090000|2025-01-02 11:24:50|113653|113628|113653.4|113628.4|113654.1|113629.1|113651.7|113626.7|8
1735817100000|2025-01-02 11:25:00|113663|113638|113659.3|113634.3|113663|113638|113658.7|113633.7|11
1735817110000|2025-01-02 11:25:10|113659.5|113634.5|113683.6|113658.6|113687.6|113662.6|113659.5|113634.5|14
1735817120000|2025-01-02 11:25:20|113683.5|113658.5|113695.4|113670.4|113700.6|113675.6|113683.3|113658.3|24
1735817130000|2025-01-02 11:25:30|113696.3|113671.3|113694.6|113669.6|113696.7|113671.7|113694.6|113669.6|9
1735817140000|2025-01-02 11:25:40|113694.3|113669.3|113696.3|113671.3|113696.4|113671.4|113694.3|113669.3|12
1735817150000|2025-01-02 11:25:50|113696.2|113671.2|113698.4|113673.4|113699.7|113674.7|113695.3|113670.3|17
1735817160000|2025-01-02 11:26:00|113700.2|113675.2|113689.8|113664.8|113704.9|113679.9|113689.8|113664.8|26
1735817170000|2025-01-02 11:26:10|113690.3|113665.3|113686.9|113661.9|113691.2|113666.2|113682.6|113657.6|24
1735817180000|2025-01-02 11:26:20|113687.6|113662.6|113677.3|113652.3|113688.5|113663.5|113672.1|113647.1|25
1735817190000|2025-01-02 11:26:30|113678.1|113653.1|113678|113653|113679.7|113654.7|113677.8|113652.8|10
1735817200000|2025-01-02 11:26:40|113678.2|113653.2|113682.1|113657.1|113684|113659|113678.2|113653.2|14
1735817210000|2025-01-02 11:26:50|113682.7|113657.7|113687.9|113662.9|113687.9|113662.9|113679|113654|22
1735817220000|2025-01-02 11:27:00|113688.8|113663.8|113680.1|113655.1|113689.2|113664.2|113680.1|113655.1|15
1735817230000|2025-01-02 11:27:10|113679.2|113654.2|113682.6|113657.6|113682.7|113657.7|113669.3|113644.3|14
1735817240000|2025-01-02 11:27:20|113681.4|113656.4|113682.3|113657.3|113687.9|113662.9|113680.5|113655.5|13
1735817250000|2025-01-02 11:27:30|113681.3|113656.3|113687.3|113662.3|113687.3|113662.3|113677.4|113652.4|16
1735817260000|2025-01-02 11:27:40|113687.9|113662.9|113688.5|113663.5|113688.5|113663.5|113684.5|113659.5|15
1735817270000|2025-01-02 11:27:50|113689|113664|113695.5|113670.5|113695.8|113670.8|113684.5|113659.5|16
1735817280000|2025-01-02 11:28:00|113695.8|113670.8|113702.4|113677.4|113703.2|113678.2|113694.4|113669.4|13
1735817290000|2025-01-02 11:28:10|113702.5|113677.5|113697.3|113672.3|113702.5|113677.5|113696|113671|13
1735817300000|2025-01-02 11:28:20|113693.8|113668.8|113698.5|113673.5|113704.6|113679.6|113693.8|113668.8|26
1735817310000|2025-01-02 11:28:30|113699.5|113674.5|113703|113678|113704.1|113679.1|113698.1|113673.1|21
1735817320000|2025-01-02 11:28:40|113703.2|113678.2|113711.4|113686.4|113712.8|113687.8|113703.2|113678.2|25
1735817330000|2025-01-02 11:28:50|113710.4|113685.4|113693|113643|113716.2|113685.4|113690.4|113640.4|42
1735817340000|2025-01-02 11:29:00|113693.4|113643.4|113697|113647|113699.8|113649.8|113693.4|113643.4|17
1735817350000|2025-01-02 11:29:10|113698.4|113648.4|113703.1|113653.1|113703.5|113653.5|113698.4|113648.4|20
1735817360000|2025-01-02 11:29:20|113704.5|113654.5|113700.1|113675.1|113710.6|113675.1|113695.9|113651.6|23
1735817370000|2025-01-02 11:29:30|113699.6|113674.6|113695.2|113670.2|113700.6|113675.6|113691.8|113666.8|12
1735817380000|2025-01-02 11:29:40|113695.3|113670.3|113698.7|113673.7|113698.7|113673.7|113691.7|113666.7|19
1735817390000|2025-01-02 11:29:50|113697.3|113672.3|113700.7|113675.7|113701.8|113676.8|113696.8|113671.8|24
1735817400000|2025-01-02 11:30:00|113701.1|113676.1|113698.5|113673.5|113701.1|113676.1|113695.2|113670.2|14
1735817410000|2025-01-02 11:30:10|113697.6|113672.6|113699.6|113674.6|113701.2|113676.2|113697.6|113672.6|15
1735817420000|2025-01-02 11:30:20|113700|113675|113692.3|113667.3|113700.5|113675.5|113692.3|113667.3|15
1735817430000|2025-01-02 11:30:30|113689.7|113664.7|113693.5|113668.5|113694.5|113669.5|113687.5|113662.5|19
1735817440000|2025-01-02 11:30:40|113693.4|113668.4|113698.3|113673.3|113698.3|113673.3|113692.7|113667.7|16
1735817450000|2025-01-02 11:30:50|113698.7|113673.7|113703.6|113678.6|113703.6|113678.6|113695.4|113670.4|14
1735817460000|2025-01-02 11:31:00|113703.4|113678.4|113699.7|113674.7|113703.4|113678.4|113699.1|113674.1|12
1735817470000|2025-01-02 11:31:10|113699.1|113674.1|113702.7|113677.7|113703.3|113678.3|113692.4|113667.4|19
1735817480000|2025-01-02 11:31:20|113702.6|113677.6|113701.8|113676.8|113703|113678|113696.6|113671.6|23
1735817490000|2025-01-02 11:31:30|113703.4|113678.4|113704.4|113679.4|113705.6|113680.6|113702.1|113677.1|13
1735817500000|2025-01-02 11:31:40|113704.6|113679.6|113731|113706|113736.4|113711.4|113701|113676|16
1735817510000|2025-01-02 11:31:50|113730.9|113705.9|113729|113704|113735.6|113710.6|113729|113704|27
1735817520000|2025-01-02 11:32:00|113729.4|113704.4|113728.2|113703.2|113729.5|113704.5|113726|113701|7
1735817530000|2025-01-02 11:32:10|113728.5|113703.5|113730|113705|113732.2|113707.2|113725.2|113700.2|20
1735817540000|2025-01-02 11:32:20|113730.1|113705.1|113726|113701|113733.1|113708.1|113724|113699|23
1735817550000|2025-01-02 11:32:30|113726.6|113701.6|113727.7|113702.7|113727.7|113702.7|113725.4|113700.4|10
1735817560000|2025-01-02 11:32:40|113728.1|113703.1|113746.9|113721.9|113746.9|113721.9|113728.1|113703.1|22
1735817570000|2025-01-02 11:32:50|113746.1|113721.1|113740|113715|113746.5|113721.5|113739.5|113714.5|15
1735817580000|2025-01-02 11:33:00|113739.8|113714.8|113745.2|113720.2|113751.7|113726.7|113739.6|113714.6|18
1735817590000|2025-01-02 11:33:10|113746|113721|113750|113725|113752|113727|113746|113721|15
1735817600000|2025-01-02 11:33:20|113749.8|113724.8|113749.6|113724.6|113749.8|113724.8|113746.4|113721.4|12
1735817610000|2025-01-02 11:33:30|113748.6|113723.6|113746.5|113721.5|113748.6|113723.6|113736.6|113711.6|22
1735817620000|2025-01-02 11:33:40|113746.9|113721.9|113750|113725|113750|113725|113746|113721|16
1735817630000|2025-01-02 11:33:50|113748.6|113723.6|113742.6|113717.6|113748.6|113723.6|113737.1|113712.1|16
1735817640000|2025-01-02 11:34:00|113743.2|113718.2|113743.8|113718.8|113747.3|113722.3|113743|113718|10
1735817650000|2025-01-02 11:34:10|113742.8|113717.8|113744.1|113719.1|113744.1|113719.1|113740.4|113715.4|7
1735817660000|2025-01-02 11:34:20|113749.9|113724.9|113748.3|113723.3|113751|113726|113748.3|113723.3|11
1735817670000|2025-01-02 11:34:30|113748.9|113723.9|113753.4|113728.4|113753.7|113728.7|113747.9|113722.9|9
1735817680000|2025-01-02 11:34:40|113752.7|113727.7|113748.1|113723.1|113752.7|113727.7|113746.6|113721.6|12
1735817690000|2025-01-02 11:34:50|113747.5|113722.5|113754.6|113729.6|113754.6|113729.6|113747.5|113722.5|9
1735817700000|2025-01-02 11:35:00|113753.8|113728.8|113760.9|113735.9|113761.7|113736.7|113753.5|113728.5|13
1735817710000|2025-01-02 11:35:10|113759.3|113734.3|113760.2|113735.2|113760.2|113735.2|113756.3|113731.3|12
1735817720000|2025-01-02 11:35:20|113760.5|113735.5|113762.6|113737.6|113763.3|113738.3|113760|113735|11
1735817730000|2025-01-02 11:35:30|113761.1|113736.1|113768.8|113743.8|113769.8|113744.8|113761.1|113736.1|9
1735817740000|2025-01-02 11:35:40|113766.9|113741.9|113728.9|113703.9|113768.6|113743.6|113727.7|113702.7|25
1735817750000|2025-01-02 11:35:50|113727.1|113702.1|113721.8|113696.8|113728|113703|113717.3|113692.3|24
1735817760000|2025-01-02 11:36:00|113722.6|113697.6|113719.3|113694.3|113730.1|113705.1|113713.9|113688.9|23
1735817770000|2025-01-02 11:36:10|113720.9|113695.9|113725|113700|113736.6|113711.6|113720.9|113695.9|27
1735817780000|2025-01-02 11:36:20|113726|113701|113726.9|113701.9|113728.6|113703.6|113721.8|113696.8|26
1735817790000|2025-01-02 11:36:30|113727.8|113702.8|113728.1|113703.1|113729.4|113704.4|113727.8|113702.8|10
1735817800000|2025-01-02 11:36:40|113727|113702|113724.2|113699.2|113727.9|113702.9|113719.6|113694.6|26
1735817810000|2025-01-02 11:36:50|113723.3|113698.3|113722.4|113697.4|113726.6|113701.6|113719.8|113694.8|9
1735817820000|2025-01-02 11:37:00|113722|113697|113716.8|113691.8|113725.5|113700.5|113701.6|113676.6|25
1735817830000|2025-01-02 11:37:10|113715.8|113690.8|113710.4|113685.4|113718.4|113693.4|113710.1|113685.1|16
1735817840000|2025-01-02 11:37:20|113711|113686|113722.8|113697.8|113724.7|113699.7|113710.4|113685.4|23
1735817850000|2025-01-02 11:37:30|113721.8|113696.8|113710.8|113685.8|113725.2|113700.2|113710.8|113685.8|23
1735817860000|2025-01-02 11:37:40|113709.9|113684.9|113716.1|113691.1|113716.1|113691.1|113709.9|113684.9|9
1735817870000|2025-01-02 11:37:50|113716|113691|113715.9|113690.9|113716|113691|113715.9|113690.9|2
1735817880000|2025-01-02 11:38:00|113714.7|113689.7|113711.6|113686.6|113715.7|113690.7|113711|113686|9
1735817890000|2025-01-02 11:38:10|113712.8|113687.8|113714.2|113689.2|113714.2|113689.2|113707.2|113682.2|23
1735817900000|2025-01-02 11:38:20|113714.1|113689.1|113714.1|113689.1|113714.1|113689.1|113713.4|113688.4|3
1735817910000|2025-01-02 11:38:30|113714.3|113689.3|113718.3|113693.3|113718.3|113693.3|113714.3|113689.3|11
1735817920000|2025-01-02 11:38:40|113718.9|113693.9|113721|113696|113724.5|113699.5|113712.8|113687.8|21
1735817930000|2025-01-02 11:38:50|113718.8|113693.8|113709.2|113684.2|113722.2|113697.2|113706.6|113681.6|22
1735817940000|2025-01-02 11:39:00|113709.5|113684.5|113713|113688|113715.9|113690.9|113704.7|113679.7|37
1735817950000|2025-01-02 11:39:10|113711.8|113686.8|113710.7|113685.7|113714.7|113689.7|113707.9|113682.9|25
1735817960000|2025-01-02 11:39:20|113710.3|113685.3|113706.7|113681.7|113712.2|113687.2|113704.7|113679.7|40
1735817970000|2025-01-02 11:39:30|113705.7|113680.7|113685.4|113660.4|113707.4|113682.4|113684.5|113659.5|25
1735817980000|2025-01-02 11:39:40|113685.2|113660.2|113679.2|113654.2|113686.2|113661.2|113679.2|113654.2|18
1735817990000|2025-01-02 11:39:50|113678.3|113653.3|113673.3|113648.3|113678.9|113653.9|113670.8|113645.8|22
1735818000000|2025-01-02 11:40:00|113669.8|113644.8|113672.2|113647.2|113672.4|113647.4|113669.8|113644.8|12
1735818010000|2025-01-02 11:40:10|113673.1|113648.1|113642.2|113617.2|113675.2|113650.2|113642.2|113609.1|27
1735818020000|2025-01-02 11:40:20|113644.1|113619.1|113643.8|113618.8|113644.1|113619.1|113641.7|113616.7|7
1735818030000|2025-01-02 11:40:30|113643.9|113618.9|113643.1|113618.1|113643.9|113618.9|113642.3|113617.3|5
1735818040000|2025-01-02 11:40:40|113642.6|113617.6|113638|113613|113648.5|113623.5|113637.9|113612.9|23
1735818050000|2025-01-02 11:40:50|113639|113614|113643.7|113618.7|113649.8|113624.8|113639|113614|25
1735818060000|2025-01-02 11:41:00|113644.2|113619.2|113647.8|113622.8|113649.1|113624.1|113636.9|113611.9|20
1735818070000|2025-01-02 11:41:10|113646.7|113621.7|113640.5|113615.5|113646.7|113621.7|113640.5|113615.5|14
1735818080000|2025-01-02 11:41:20|113640.3|113615.3|113630.8|113605.8|113640.3|113615.3|113622.6|113597.6|32
1735818090000|2025-01-02 11:41:30|113631.8|113606.8|113633.2|113608.2|113634|113609|113630.2|113605.2|19
1735818100000|2025-01-02 11:41:40|113632.3|113607.3|113632.3|113607.3|113635.8|113610.8|113631.6|113606.6|15
1735818110000|2025-01-02 11:41:50|113631.8|113606.8|113627.2|113602.2|113631.8|113606.8|113625.2|113600.2|15
1735818120000|2025-01-02 11:42:00|113627.4|113602.4|113628.9|113603.9|113628.9|113603.9|113627.4|113602.4|8
1735818130000|2025-01-02 11:42:10|113628|113603|113628.7|113603.7|113629.4|113604.4|113626.7|113601.7|13
1735818140000|2025-01-02 11:42:20|113628.9|113603.9|113633.8|113608.8|113636.5|113611.5|113628.1|113603.1|23
1735818150000|2025-01-02 11:42:30|113634.4|113609.4|113624.1|113599.1|113634.4|113609.4|113622.3|113597.3|19
1735818160000|2025-01-02 11:42:40|113625.8|113600.8|113627|113602|113638.5|113613.5|113625.8|113600.8|29
1735818170000|2025-01-02 11:42:50|113626.3|113601.3|113625.6|113600.6|113627.5|113602.5|113622.2|113597.2|14
1735818180000|2025-01-02 11:43:00|113625|113600|113615.4|113590.4|113625|113600|113606.5|113581.5|39
1735818190000|2025-01-02 11:43:10|113614.5|113589.5|113608.4|113583.4|113614.5|113589.5|113605.8|113580.8|29
1735818200000|2025-01-02 11:43:20|113608.6|113583.6|113617.1|113592.1|113617.1|113592.1|113608.6|113583.6|16
1735818210000|2025-01-02 11:43:30|113618.9|113593.9|113627.8|113602.8|113628.3|113603.3|113613.7|113588.7|22
1735818220000|2025-01-02 11:43:40|113627.7|113602.7|113628.5|113603.5|113628.8|113603.8|113627.6|113602.6|8
1735818230000|2025-01-02 11:43:50|113627.1|113602.1|113640.6|113615.6|113644.2|113619.2|113627.1|113602.1|16
1735818240000|2025-01-02 11:44:00|113641|113616|113631.4|113606.4|113649.1|113624.1|113630.9|113605.9|29
1735818250000|2025-01-02 11:44:10|113632.4|113607.4|113627.5|113602.5|113638.2|113613.2|113627.5|113602.5|27
1735818260000|2025-01-02 11:44:20|113627.3|113602.3|113615.8|113590.8|113628.2|113603.2|113609.9|113584.9|49
1735818270000|2025-01-02 11:44:30|113619.4|113594.4|113641.7|113616.7|113646.5|113621.5|113619.4|113594.4|46
1735818280000|2025-01-02 11:44:40|113641.4|113616.4|113627.6|113602.6|113642.1|113617.1|113627.2|113602.2|19
1735818290000|2025-01-02 11:44:50|113627.7|113602.7|113629.7|113604.7|113629.7|113604.7|113625.6|113600.6|15
1735818300000|2025-01-02 11:45:00|113630|113605|113631|113606|113633.5|113608.5|113630|113605|25
1735818310000|2025-01-02 11:45:10|113632.7|113607.7|113632.8|113607.8|113634.5|113609.5|113630.8|113605.8|14
1735818320000|2025-01-02 11:45:20|113632.9|113607.9|113612|113587|113632.9|113607.9|113611.5|113586.5|35
1735818330000|2025-01-02 11:45:30|113613.1|113588.1|113596.4|113571.4|113615.4|113590.4|113595.8|113570.8|36
1735818340000|2025-01-02 11:45:40|113596|113571|113595.5|113570.5|113596.8|113571.8|113593.9|113568.9|16
1735818350000|2025-01-02 11:45:50|113595.9|113570.9|113591.7|113566.7|113595.9|113570.9|113591.7|113566.7|16
1735818360000|2025-01-02 11:46:00|113591.2|113566.2|113597.2|113572.2|113600.3|113575.3|113591.2|113566.2|24
1735818370000|2025-01-02 11:46:10|113597.1|113572.1|113599.7|113574.7|113599.7|113574.7|113595|113570|14
1735818380000|2025-01-02 11:46:20|113600|113575|113600.9|113575.9|113601.3|113576.3|113600|113575|9
1735818390000|2025-01-02 11:46:30|113601.3|113576.3|113597.6|113572.6|113607.9|113582.9|113595.7|113570.7|23
1735818400000|2025-01-02 11:46:40|113597.3|113572.3|113591.4|113566.4|113597.3|113572.3|113586.4|113561.4|22
1735818410000|2025-01-02 11:46:50|113591.1|113566.1|113585.6|113560.6|113591.5|113566.5|113582.5|113557.5|27
1735818420000|2025-01-02 11:47:00|113585|113560|113588.9|113563.9|113589.5|113564.5|113584.4|113559.4|16
1735818430000|2025-01-02 11:47:10|113588.6|113563.6|113593.8|113568.8|113595.3|113570.3|113582.1|113557.1|18
1735818440000|2025-01-02 11:47:20|113593.7|113568.7|113592.4|113567.4|113594.2|113569.2|113589.8|113564.8|10
1735818450000|2025-01-02 11:47:30|113591.5|113566.5|113580.9|113555.9|113591.5|113566.5|113579|113554|30
1735818460000|2025-01-02 11:47:40|113580.6|113555.6|113577.3|113552.3|113583.2|113558.2|113575.8|113550.8|23
1735818470000|2025-01-02 11:47:50|113576.4|113551.4|113573.4|113548.4|113576.4|113551.4|113572.9|113547.9|12
1735818480000|2025-01-02 11:48:00|113573|113548|113567.6|113542.6|113573|113548|113560.1|113535.1|25
1735818490000|2025-01-02 11:48:10|113566.6|113541.6|113575.1|113550.1|113575.1|113550.1|113566.6|113541.6|6
1735818500000|2025-01-02 11:48:20|113575|113550|113568.3|113543.3|113575|113550|113566.8|113541.8|16
1735818510000|2025-01-02 11:48:30|113569.4|113544.4|113564.1|113539.1|113571.9|113546.9|113558.2|113533.2|20
1735818520000|2025-01-02 11:48:40|113564.3|113539.3|113571.1|113546.1|113572.3|113547.3|113563.5|113538.5|15
1735818530000|2025-01-02 11:48:50|113566.9|113541.9|113572.2|113547.2|113574.7|113549.7|113566.9|113541.9|20
1735818540000|2025-01-02 11:49:00|113572|113547|113573.4|113548.4|113573.6|113548.6|113571.8|113546.8|8
1735818550000|2025-01-02 11:49:10|113573.3|113548.3|113567.9|113542.9|113573.3|113548.3|113567.7|113542.7|8
1735818560000|2025-01-02 11:49:20|113566.6|113541.6|113583.2|113558.2|113595.1|113570.1|113566.6|113541.6|25
1735818570000|2025-01-02 11:49:30|113584.1|113559.1|113577|113552|113584.4|113559.4|113577|113552|22
1735818580000|2025-01-02 11:49:40|113576.5|113551.5|113580|113555|113580.1|113555.1|113575.7|113550.7|12
1735818590000|2025-01-02 11:49:50|113582.9|113557.9|113594|113569|113595.2|113570.2|113582.1|113557.1|17
1735818600000|2025-01-02 11:50:00|113595.1|113570.1|113598.9|113573.9|113600.4|113575.4|113595.1|113570.1|17
1735818610000|2025-01-02 11:50:10|113599.7|113574.7|113601.9|113576.9|113601.9|113576.9|113599.2|113574.2|14
1735818620000|2025-01-02 11:50:20|113602.1|113577.1|113603.5|113578.5|113611.9|113586.9|113602.1|113577.1|16
1735818630000|2025-01-02 11:50:30|113603.6|113578.6|113604|113579|113605|113580|113603.6|113578.6|4
1735818640000|2025-01-02 11:50:40|113605.9|113580.9|113633.8|113608.8|113637.5|113612.5|113605.9|113580.9|32
1735818650000|2025-01-02 11:50:50|113634.1|113609.1|113640.8|113615.8|113642.2|113617.2|113634.1|113609.1|19
1735818660000|2025-01-02 11:51:00|113641.1|113616.1|113650.3|113625.3|113650.8|113625.8|113639.8|113614.8|27
1735818670000|2025-01-02 11:51:10|113650.8|113625.8|113647.2|113622.2|113650.9|113625.9|113642.6|113617.6|30
1735818680000|2025-01-02 11:51:20|113649.1|113624.1|113656.5|113631.5|113658|113633|113649.1|113624.1|23
1735818690000|2025-01-02 11:51:30|113657.6|113632.6|113653.3|113628.3|113657.6|113632.6|113651.7|113626.7|15
1735818700000|2025-01-02 11:51:40|113652.9|113627.9|113648.3|113623.3|113653.8|113628.8|113647.4|113622.4|21
1735818710000|2025-01-02 11:51:50|113647.4|113622.4|113654.4|113629.4|113654.4|113629.4|113646.5|113621.5|21
1735818720000|2025-01-02 11:52:00|113655.2|113630.2|113661.4|113636.4|113665.4|113640.4|113655.2|113630.2|32
1735818730000|2025-01-02 11:52:10|113660.8|113635.8|113681.9|113656.9|113681.9|113656.9|113660.8|113635.8|27
1735818740000|2025-01-02 11:52:20|113682|113657|113672.4|113647.4|113685.6|113660.6|113669.8|113644.8|32
1735818750000|2025-01-02 11:52:30|113671.8|113646.8|113674.4|113649.4|113678.2|113653.2|113671.8|113646.8|20
1735818760000|2025-01-02 11:52:40|113674.1|113649.1|113657.7|113632.7|113674.1|113649.1|113656.7|113631.7|23
1735818770000|2025-01-02 11:52:50|113658.7|113633.7|113664.8|113639.8|113665.6|113640.6|113658.7|113633.7|11
1735818780000|2025-01-02 11:53:00|113669.9|113644.9|113671.6|113646.6|113673.7|113648.7|113667.8|113642.8|26
1735818790000|2025-01-02 11:53:10|113670.7|113645.7|113676.5|113651.5|113676.5|113651.5|113670.7|113645.7|17
1735818800000|2025-01-02 11:53:20|113676.8|113651.8|113668.9|113643.9|113677.4|113652.4|113668|113643|16
1735818810000|2025-01-02 11:53:30|113670.1|113645.1|113655.2|113630.2|113670.1|113645.1|113649.2|113624.2|26
1735818820000|2025-01-02 11:53:40|113655.6|113630.6|113655.8|113630.8|113655.8|113630.8|113651.4|113626.4|20
1735818830000|2025-01-02 11:53:50|113655|113630|113650|113625|113655.4|113630.4|113648.7|113623.7|22
1735818840000|2025-01-02 11:54:00|113650.2|113625.2|113648.4|113623.4|113658.3|113633.3|113641.2|113616.2|45
1735818850000|2025-01-02 11:54:10|113647|113622|113652.8|113627.8|113652.8|113627.8|113644|113619|33
1735818860000|2025-01-02 11:54:20|113654.2|113629.2|113659|113634|113662.7|113637.7|113654.2|113629.2|30
1735818870000|2025-01-02 11:54:30|113659.3|113634.3|113662.6|113637.6|113662.6|113637.6|113657.2|113632.2|18
1735818880000|2025-01-02 11:54:40|113662.2|113637.2|113664.6|113639.6|113667.4|113642.4|113661.3|113636.3|25
1735818890000|2025-01-02 11:54:50|113664|113639|113656.6|113631.6|113664|113639|113656.6|113631.6|8
1735818900000|2025-01-02 11:55:00|113657.9|113632.9|113648.6|113623.6|113659.5|113634.5|113645.2|113620.2|12
1735818910000|2025-01-02 11:55:10|113647.7|113622.7|113631.7|113606.7|113647.7|113622.7|113630|113605|17
1735818920000|2025-01-02 11:55:20|113631.3|113606.3|113631.9|113606.9|113632.9|113607.9|113631.3|113606.3|8
1735818930000|2025-01-02 11:55:30|113632.9|113607.9|113633.1|113608.1|113634.3|113609.3|113631.8|113606.8|7
1735818940000|2025-01-02 11:55:40|113633|113608|113627.4|113602.4|113633|113608|113623.8|113598.8|17
1735818950000|2025-01-02 11:55:50|113627.5|113602.5|113630.4|113605.4|113630.4|113605.4|113627.4|113602.4|6
1735818960000|2025-01-02 11:56:00|113630.7|113605.7|113623.7|113598.7|113632.7|113607.7|113623.4|113598.4|24
1735818970000|2025-01-02 11:56:10|113622.4|113597.4|113620|113595|113623.9|113598.9|113617.6|113592.6|17
1735818980000|2025-01-02 11:56:20|113618.6|113593.6|113617.2|113592.2|113620.1|113595.1|113614|113589|21
1735818990000|2025-01-02 11:56:30|113616|113591|113616.9|113591.9|113619.5|113594.5|113614.2|113589.2|19
1735819000000|2025-01-02 11:56:40|113617|113592|113614.1|113589.1|113617.2|113592.2|113610.9|113585.9|12
1735819010000|2025-01-02 11:56:50|113613.1|113588.1|113611.6|113586.6|113615.1|113590.1|113611.3|113586.3|15
1735819020000|2025-01-02 11:57:00|113611|113586|113606.7|113581.7|113611|113586|113605.4|113580.4|20
1735819030000|2025-01-02 11:57:10|113607.3|113582.3|113603.2|113578.2|113607.4|113582.4|113603.2|113578.2|18
1735819040000|2025-01-02 11:57:20|113603.6|113578.6|113600.7|113575.7|113603.6|113578.6|113599|113574|28
1735819050000|2025-01-02 11:57:30|113601.5|113576.5|113600.5|113575.5|113601.5|113576.5|113599.1|113574.1|15
1735819060000|2025-01-02 11:57:40|113600.3|113575.3|113600.1|113575.1|113602.8|113577.8|113600.1|113575.1|11
1735819070000|2025-01-02 11:57:50|113600|113575|113600.9|113575.9|113600.9|113575.9|113598.7|113573.7|10
1735819080000|2025-01-02 11:58:00|113600.3|113575.3|113594.6|113569.6|113600.9|113575.9|113594.1|113569.1|18
1735819090000|2025-01-02 11:58:10|113594.4|113569.4|113593.7|113568.7|113594.7|113569.7|113593.7|113568.7|10
1735819100000|2025-01-02 11:58:20|113594.6|113569.6|113587.6|113562.6|113594.6|113569.6|113584.5|113559.5|17
1735819110000|2025-01-02 11:58:30|113587.2|113562.2|113583.3|113558.3|113587.2|113562.2|113581.9|113556.9|18
1735819120000|2025-01-02 11:58:40|113583.2|113558.2|113580.2|113555.2|113584.4|113559.4|113577.5|113552.5|26
1735819130000|2025-01-02 11:58:50|113581.4|113556.4|113583.4|113558.4|113583.9|113558.9|113578.2|113553.2|23
1735819140000|2025-01-02 11:59:00|113583.1|113558.1|113581.7|113556.7|113584|113559|113580.5|113555.5|12
1735819150000|2025-01-02 11:59:10|113580.5|113555.5|113586.1|113561.1|113587.6|113562.6|113580.5|113555.5|11
1735819160000|2025-01-02 11:59:20|113585.3|113560.3|113578.3|113553.3|113587.1|113562.1|113577.7|113552.7|27
1735819170000|2025-01-02 11:59:30|113577.3|113552.3|113572.9|113547.9|113577.3|113552.3|113572.4|113547.4|8
1735819180000|2025-01-02 11:59:40|113573.1|113548.1|113574.1|113549.1|113574.1|113549.1|113573.1|113548.1|3
1735819190000|2025-01-02 11:59:50|113573.2|113548.2|113569.8|113544.8|113573.6|113548.6|113568.7|113543.7|24
1735819200000|2025-01-02 12:00:00|113569.7|113544.7|113562.7|113537.7|113570.7|113545.7|113549.4|113524.4|33
1735819210000|2025-01-02 12:00:10|113562.5|113537.5|113550.6|113525.6|113565.1|113540.1|113550.6|113525.6|28
1735819220000|2025-01-02 12:00:20|113550.5|113525.5|113555.2|113530.2|113555.2|113530.2|113550.4|113525.4|11
1735819230000|2025-01-02 12:00:30|113553.5|113528.5|113547.2|113522.2|113553.6|113528.6|113546.3|113521.3|31
1735819240000|2025-01-02 12:00:40|113546.6|113521.6|113548.9|113523.9|113548.9|113523.9|113545.8|113520.8|11
1735819250000|2025-01-02 12:00:50|113548.1|113523.1|113550|113525|113554.6|113529.6|113546.1|113521.1|31
1735819260000|2025-01-02 12:01:00|113549.3|113524.3|113538.4|113513.4|113549.3|113524.3|113536.7|113511.7|39
1735819270000|2025-01-02 12:01:10|113539|113514|113540|113515|113540|113515|113535.4|113510.4|18
1735819280000|2025-01-02 12:01:20|113540.1|113515.1|113538.7|113513.7|113540.1|113515.1|113537.3|113512.3|14
1735819290000|2025-01-02 12:01:30|113537.7|113512.7|113513.5|113488.5|113540.7|113515.7|113513.5|113488.5|29
1735819300000|2025-01-02 12:01:40|113512.3|113487.3|113524.7|113499.7|113525.2|113500.2|113509.7|113484.7|18
1735819310000|2025-01-02 12:01:50|113525.4|113500.4|113522.2|113497.2|113532.3|113507.3|113522.1|113497.1|25
1735819320000|2025-01-02 12:02:00|113522.4|113497.4|113538|113513|113540.1|113515.1|113522.2|113497.2|31
1735819330000|2025-01-02 12:02:10|113538.5|113513.5|113525.3|113500.3|113538.5|113513.5|113524.3|113499.3|28
1735819340000|2025-01-02 12:02:20|113524|113499|113520.5|113495.5|113524|113499|113517.9|113492.9|27
1735819350000|2025-01-02 12:02:30|113522.6|113497.6|113526.8|113501.8|113526.8|113501.8|113522.1|113497.1|19
1735819360000|2025-01-02 12:02:40|113527.2|113502.2|113524.2|113499.2|113529.8|113504.8|113520.5|113495.5|39
1735819370000|2025-01-02 12:02:50|113521.5|113496.5|113523.6|113498.6|113524.1|113499.1|113517.7|113492.7|20
1735819380000|2025-01-02 12:03:00|113521.7|113496.7|113524.9|113499.9|113529.5|113504.5|113520.9|113495.9|30
1735819390000|2025-01-02 12:03:10|113520.8|113495.8|113520.1|113495.1|113521.3|113496.3|113518.9|113493.9|12
1735819400000|2025-01-02 12:03:20|113520.3|113495.3|113525.7|113500.7|113529.3|113504.3|113518.3|113493.3|14
1735819410000|2025-01-02 12:03:30|113527.4|113502.4|113529.1|113504.1|113533.7|113508.7|113524.3|113499.3|21
1735819420000|2025-01-02 12:03:40|113529.2|113504.2|113533.7|113508.7|113538.4|113513.4|113528.4|113503.4|26
1735819430000|2025-01-02 12:03:50|113534|113509|113537|113512|113537|113512|113532.5|113507.5|13
1735819440000|2025-01-02 12:04:00|113537.2|113512.2|113545.1|113520.1|113545.1|113520.1|113537.2|113512.2|12
1735819450000|2025-01-02 12:04:10|113545.5|113520.5|113544|113519|113546.6|113521.6|113544|113519|9
1735819460000|2025-01-02 12:04:20|113544.5|113519.5|113548.7|113523.7|113549|113524|113538|113513|24
1735819470000|2025-01-02 12:04:30|113549.7|113524.7|113548.1|113523.1|113550.9|113525.9|113546.7|113521.7|11
1735819480000|2025-01-02 12:04:40|113547.5|113522.5|113546.9|113521.9|113548.5|113523.5|113546.6|113521.6|15
1735819490000|2025-01-02 12:04:50|113547.5|113522.5|113546.7|113521.7|113547.8|113522.8|113542.8|113517.8|13
1735819500000|2025-01-02 12:05:00|113545.6|113520.6|113548.6|113523.6|113548.6|113523.6|113545.6|113520.6|7
1735819510000|2025-01-02 12:05:10|113550.1|113525.1|113550.1|113525.1|113556.1|113531.1|113550.1|113525.1|24
1735819520000|2025-01-02 12:05:20|113550|113525|113554.6|113529.6|113555.6|113530.6|113550|113525|16
1735819530000|2025-01-02 12:05:30|113552.6|113527.6|113548.8|113523.8|113554.5|113529.5|113545.5|113520.5|23
1735819540000|2025-01-02 12:05:40|113548.6|113523.6|113550.1|113525.1|113553.6|113528.6|113548.6|113523.6|22
1735819550000|2025-01-02 12:05:50|113549.1|113524.1|113556.3|113531.3|113557.3|113532.3|113549.1|113524.1|10
1735819560000|2025-01-02 12:06:00|113556.8|113531.8|113548.7|113523.7|113556.8|113531.8|113547.5|113522.5|17
1735819570000|2025-01-02 12:06:10|113549.7|113524.7|113554.1|113529.1|113557.1|113532.1|113549.7|113524.7|15
1735819580000|2025-01-02 12:06:20|113554.7|113529.7|113554.9|113529.9|113557.6|113532.6|113551.1|113526.1|26
1735819590000|2025-01-02 12:06:30|113555.7|113530.7|113554.4|113529.4|113570.2|113545.2|113554.4|113529.4|25
1735819600000|2025-01-02 12:06:40|113555.2|113530.2|113555.2|113530.2|113556.3|113531.3|113554.4|113529.4|15
1735819610000|2025-01-02 12:06:50|113554.5|113529.5|113551.6|113526.6|113554.5|113529.5|113550|113525|9
1735819620000|2025-01-02 12:07:00|113551.9|113526.9|113565.8|113540.8|113566.6|113541.6|113551.9|113526.9|20
1735819630000|2025-01-02 12:07:10|113566.3|113541.3|113562|113537|113567|113542|113561.8|113536.8|23
1735819640000|2025-01-02 12:07:20|113561.5|113536.5|113572.4|113547.4|113578.2|113553.2|113561.5|113536.5|23
1735819650000|2025-01-02 12:07:30|113571.1|113546.1|113580.4|113555.4|113581.6|113556.6|113569.7|113544.7|24
1735819660000|2025-01-02 12:07:40|113581.4|113556.4|113593.4|113568.4|113594.4|113569.4|113580.4|113555.4|23
1735819670000|2025-01-02 12:07:50|113593.9|113568.9|113597.9|113572.9|113597.9|113572.9|113593.9|113568.9|11
1735819680000|2025-01-02 12:08:00|113598.5|113573.5|113602|113577|113609.3|113584.3|113598.5|113573.5|20
1735819690000|2025-01-02 12:08:10|113603.1|113578.1|113596.7|113571.7|113603.1|113578.1|113596|113571|15
1735819700000|2025-01-02 12:08:20|113596.8|113571.8|113599.4|113574.4|113603.6|113578.6|113586|113561|27
1735819710000|2025-01-02 12:08:30|113599.1|113574.1|113591.3|113566.3|113600.4|113575.4|113590|113565|17
1735819720000|2025-01-02 12:08:40|113590.9|113565.9|113596.6|113571.6|113596.6|113571.6|113590.9|113565.9|7
1735819730000|2025-01-02 12:08:50|113595.6|113570.6|113596|113571|113599.5|113574.5|113595.6|113570.6|24
1735819740000|2025-01-02 12:09:00|113596.2|113571.2|113595.7|113570.7|113596.2|113571.2|113595.3|113570.3|4
1735819750000|2025-01-02 12:09:10|113596.6|113571.6|113596.1|113571.1|113598.1|113573.1|113594.2|113569.2|10
1735819760000|2025-01-02 12:09:20|113596|113571|113584.6|113559.6|113596|113571|113581.2|113556.2|16
1735819770000|2025-01-02 12:09:30|113585.6|113560.6|113585|113560|113589.4|113564.4|113584.1|113559.1|33
1735819780000|2025-01-02 12:09:40|113584.9|113559.9|113586|113561|113586|113561|113584.9|113559.9|5
1735819790000|2025-01-02 12:09:50|113585.7|113560.7|113575.8|113550.8|113589.1|113564.1|113571.6|113546.6|23
1735819800000|2025-01-02 12:10:00|113577|113552|113575.8|113550.8|113578.5|113553.5|113572.3|113547.3|16
1735819810000|2025-01-02 12:10:10|113576.6|113551.6|113574.9|113549.9|113577.8|113552.8|113571|113546|24
1735819820000|2025-01-02 12:10:20|113574.7|113549.7|113593.9|113568.9|113595|113570|113574.7|113549.7|14
1735819830000|2025-01-02 12:10:30|113593|113568|113582.2|113557.2|113593|113568|113580.4|113555.4|23
1735819840000|2025-01-02 12:10:40|113581.5|113556.5|113578.9|113553.9|113591.3|113566.3|113578.2|113553.2|28
1735819850000|2025-01-02 12:10:50|113578.8|113553.8|113580.2|113555.2|113581.7|113556.7|113577.6|113552.6|17
1735819860000|2025-01-02 12:11:00|113579.9|113554.9|113597.7|113572.7|113597.7|113572.7|113579|113554|12
1735819870000|2025-01-02 12:11:10|113597|113572|113593.6|113568.6|113598.2|113573.2|113588.7|113563.7|15
1735819880000|2025-01-02 12:11:20|113593.7|113568.7|113592.6|113567.6|113596.1|113571.1|113592.6|113567.6|10
1735819890000|2025-01-02 12:11:30|113593.7|113568.7|113592.4|113567.4|113598.2|113573.2|113591.8|113566.8|20
1735819900000|2025-01-02 12:11:40|113592.3|113567.3|113591.4|113566.4|113592.5|113567.5|113591.1|113566.1|6
1735819910000|2025-01-02 12:11:50|113592.6|113567.6|113570.5|113545.5|113592.6|113567.6|113570.5|113545.5|16
1735819920000|2025-01-02 12:12:00|113572.8|113547.8|113569.1|113544.1|113574.1|113549.1|113566.6|113541.6|19
1735819930000|2025-01-02 12:12:10|113568|113543|113563.2|113513.2|113569.8|113544.8|113558.8|113513.2|27
1735819940000|2025-01-02 12:12:20|113550.3|113525.3|113548.6|113523.6|113553.8|113528.8|113543.7|113518.7|29
1735819950000|2025-01-02 12:12:30|113549.2|113524.2|113543.1|113518.1|113549.6|113524.6|113541.8|113516.8|20
1735819960000|2025-01-02 12:12:40|113543.6|113518.6|113536.6|113511.6|113547.1|113522.1|113536.6|113511.6|23
1735819970000|2025-01-02 12:12:50|113536.1|113511.1|113530.5|113505.5|113538.1|113513.1|113528.9|113503.9|16
1735819980000|2025-01-02 12:13:00|113531|113506|113531.3|113506.3|113534.1|113509.1|113526.8|113501.8|24
1735819990000|2025-01-02 12:13:10|113530.1|113505.1|113530|113505|113534.1|113509.1|113530|113505|15
1735820000000|2025-01-02 12:13:20|113529.1|113504.1|113528.4|113503.4|113529.5|113504.5|113525.6|113500.6|12
1735820010000|2025-01-02 12:13:30|113527.1|113502.1|113559.6|113534.6|113559.6|113534.6|113527.1|113502.1|20
1735820020000|2025-01-02 12:13:40|113559.4|113534.4|113565.4|113540.4|113568.2|113543.2|113558.3|113533.3|14
1735820030000|2025-01-02 12:13:50|113564.6|113539.6|113565.5|113540.5|113565.5|113540.5|113564.6|113539.6|4
1735820040000|2025-01-02 12:14:00|113565.6|113540.6|113565.2|113540.2|113571.2|113546.2|113565|113540|19
1735820050000|2025-01-02 12:14:10|113565|113540|113566.8|113541.8|113568.3|113543.3|113564.9|113539.9|8
1735820060000|2025-01-02 12:14:20|113566.6|113541.6|113566.2|113541.2|113568|113543|113564.9|113539.9|10
1735820070000|2025-01-02 12:14:30|113567.2|113542.2|113568.1|113543.1|113573.6|113548.6|113567|113542|21
1735820080000|2025-01-02 12:14:40|113568.4|113543.4|113554.3|113529.3|113568.4|113543.4|113553|113528|15
1735820090000|2025-01-02 12:14:50|113554.5|113529.5|113567.7|113542.7|113567.7|113542.7|113552.7|113527.7|12
1735820100000|2025-01-02 12:15:00|113569.6|113544.6|113572.3|113547.3|113572.3|113547.3|113562|113537|25
1735820110000|2025-01-02 12:15:10|113572.2|113547.2|113572.6|113547.6|113573.1|113548.1|113568.4|113543.4|16
1735820120000|2025-01-02 12:15:20|113572.8|113547.8|113589.7|113564.7|113594.2|113569.2|113565.3|113540.3|37
1735820130000|2025-01-02 12:15:30|113589.4|113564.4|113568.5|113543.5|113589.4|113564.4|113567.4|113542.4|13
1735820140000|2025-01-02 12:15:40|113569|113544|113570.1|113545.1|113572.3|113547.3|113569|113544|12
1735820150000|2025-01-02 12:15:50|113569.1|113544.1|113564.9|113539.9|113569.1|113544.1|113563.3|113538.3|13
1735820160000|2025-01-02 12:16:00|113564.8|113539.8|113556.7|113531.7|113567.7|113542.7|113555.2|113530.2|14
1735820170000|2025-01-02 12:16:10|113556.9|113531.9|113550|113525|113557.1|113532.1|113548.6|113523.6|15
1735820180000|2025-01-02 12:16:20|113551.2|113526.2|113541.4|113516.4|113551.2|113526.2|113540.6|113515.6|14
1735820190000|2025-01-02 12:16:30|113541.6|113516.6|113537.6|113512.6|113543.5|113518.5|113536.6|113511.6|16
1735820200000|2025-01-02 12:16:40|113537.5|113512.5|113538|113513|113538.9|113513.9|113535.4|113510.4|9
1735820210000|2025-01-02 12:16:50|113537.4|113512.4|113550|113525|113550.9|113525.9|113537.4|113512.4|12
1735820220000|2025-01-02 12:17:00|113550.1|113525.1|113547.1|113522.1|113553.6|113528.6|113546.3|113521.3|29
1735820230000|2025-01-02 12:17:10|113550|113525|113552|113527|113554|113529|113548.3|113523.3|20
1735820240000|2025-01-02 12:17:20|113551.5|113526.5|113550.6|113525.6|113551.5|113526.5|113547.7|113522.7|11
1735820250000|2025-01-02 12:17:30|113549.4|113524.4|113543.8|113518.8|113549.4|113524.4|113543.6|113518.6|6
1735820260000|2025-01-02 12:17:40|113544.4|113519.4|113547.3|113522.3|113547.3|113522.3|113544.4|113519.4|6
1735820270000|2025-01-02 12:17:50|113546.3|113521.3|113546|113521|113546.6|113521.6|113546|113521|4
1735820280000|2025-01-02 12:18:00|113546.4|113521.4|113548.6|113523.6|113548.6|113523.6|113546.1|113521.1|7
1735820290000|2025-01-02 12:18:10|113549.1|113524.1|113563.2|113538.2|113566.1|113541.1|113549.1|113524.1|15
1735820300000|2025-01-02 12:18:20|113563|113538|113564|113539|113565.1|113540.1|113562.9|113537.9|11
1735820310000|2025-01-02 12:18:30|113564.2|113539.2|113554.9|113529.9|113568|113543|113554.9|113529.9|15
1735820320000|2025-01-02 12:18:40|113554.8|113529.8|113559.9|113534.9|113559.9|113534.9|113554.7|113529.7|11
1735820330000|2025-01-02 12:18:50|113560.1|113535.1|113560.9|113535.9|113561.3|113536.3|113559.1|113534.1|12
1735820340000|2025-01-02 12:19:00|113561.5|113536.5|113583.9|113558.9|113586.4|113561.4|113552.7|113527.7|28
1735820350000|2025-01-02 12:19:10|113584|113559|113578.5|113553.5|113588.8|113563.8|113572.9|113547.9|24
1735820360000|2025-01-02 12:19:20|113578.7|113553.7|113571.7|113546.7|113579.9|113554.9|113564.3|113539.3|21
1735820370000|2025-01-02 12:19:30|113571.2|113546.2|113571.6|113546.6|113572.1|113547.1|113570.8|113545.8|7
1735820380000|2025-01-02 12:19:40|113572.9|113547.9|113568.8|113543.8|113573.8|113548.8|113568.8|113543.8|8
1735820390000|2025-01-02 12:19:50|113567.9|113542.9|113569|113544|113569|113544|113567.5|113542.5|10
1735820400000|2025-01-02 12:20:00|113568.6|113543.6|113567.3|113542.3|113572.1|113547.1|113567.3|113542.3|10
1735820410000|2025-01-02 12:20:10|113568.3|113543.3|113574.5|113549.5|113583.8|113558.8|113568.3|113543.3|16
1735820420000|2025-01-02 12:20:20|113574.4|113549.4|113577.9|113552.9|113577.9|113552.9|113569.5|113544.5|13
1735820430000|2025-01-02 12:20:30|113577.3|113552.3|113583.4|113558.4|113586.3|113561.3|113576.2|113551.2|12
1735820440000|2025-01-02 12:20:40|113583.7|113558.7|113583.1|113558.1|113592.2|113567.2|113583.1|113558.1|21
1735820450000|2025-01-02 12:20:50|113581.7|113556.7|113579.1|113554.1|113582.8|113557.8|113578.9|113553.9|15
1735820460000|2025-01-02 12:21:00|113579.7|113554.7|113579.5|113554.5|113581.7|113556.7|113579.1|113554.1|15
1735820470000|2025-01-02 12:21:10|113578.5|113553.5|113578.9|113553.9|113580.1|113555.1|113575.8|113550.8|17
1735820480000|2025-01-02 12:21:20|113580.1|113555.1|113573.7|113548.7|113581.1|113556.1|113571.1|113546.1|19
1735820490000|2025-01-02 12:21:30|113574.7|113549.7|113575.4|113550.4|113575.4|113550.4|113574.7|113549.7|6
1735820500000|2025-01-02 12:21:40|113575.5|113550.5|113579.4|113554.4|113583.3|113558.3|113561.2|113536.2|29
1735820510000|2025-01-02 12:21:50|113579.5|113554.5|113593|113568|113594.3|113569.3|113579.5|113554.5|19
1735820520000|2025-01-02 12:22:00|113592|113567|113600.8|113575.8|113604.4|113579.4|113592|113567|25
1735820530000|2025-01-02 12:22:10|113601.6|113576.6|113610.1|113585.1|113614.4|113589.4|113600.4|113575.4|27
1735820540000|2025-01-02 12:22:20|113610.2|113585.2|113606|113581|113610.2|113585.2|113604.6|113579.6|11
1735820550000|2025-01-02 12:22:30|113605.7|113580.7|113595|113570|113605.7|113580.7|113594|113569|18
1735820560000|2025-01-02 12:22:40|113595.2|113570.2|113608.5|113583.5|113608.5|113583.5|113595.2|113570.2|11
1735820570000|2025-01-02 12:22:50|113607.8|113582.8|113607.4|113582.4|113609.6|113584.6|113606.1|113581.1|11
1735820580000|2025-01-02 12:23:00|113607.6|113582.6|113594.7|113569.7|113607.7|113582.7|113593.1|113568.1|23
1735820590000|2025-01-02 12:23:10|113594.6|113569.6|113583.1|113558.1|113594.6|113569.6|113583.1|113558.1|13
1735820600000|2025-01-02 12:23:20|113582.8|113557.8|113581.6|113556.6|113584.3|113559.3|113581.2|113556.2|10
1735820610000|2025-01-02 12:23:30|113582.5|113557.5|113578|113553|113583|113558|113577|113552|7
1735820620000|2025-01-02 12:23:40|113577.6|113552.6|113557.9|113532.9|113577.6|113552.6|113557.9|113532.9|20
1735820630000|2025-01-02 12:23:50|113558.1|113533.1|113554.6|113529.6|113558.1|113533.1|113554.6|113529.6|10
1735820640000|2025-01-02 12:24:00|113554|113529|113547.3|113522.3|113554|113529|113546.6|113521.6|14
1735820650000|2025-01-02 12:24:10|113547.4|113522.4|113553.5|113528.5|113553.5|113528.5|113547.2|113522.2|22
1735820660000|2025-01-02 12:24:20|113553.8|113528.8|113547.5|113522.5|113554.1|113529.1|113542.7|113517.7|18
1735820670000|2025-01-02 12:24:30|113548.4|113523.4|113557.4|113532.4|113559.8|113534.8|113548.4|113523.4|22
1735820680000|2025-01-02 12:24:40|113557.6|113532.6|113549.2|113524.2|113558|113533|113549.2|113524.2|21
1735820690000|2025-01-02 12:24:50|113550.1|113525.1|113546.3|113521.3|113550.1|113525.1|113545.5|113520.5|11
1735820700000|2025-01-02 12:25:00|113545.9|113520.9|113543.2|113518.2|113545.9|113520.9|113541.9|113516.9|8
1735820710000|2025-01-02 12:25:10|113541.9|113516.9|113531.1|113506.1|113542.2|113517.2|113525.3|113500.3|22
1735820720000|2025-01-02 12:25:20|113529.9|113504.9|113526.4|113501.4|113530.2|113505.2|113526.4|113501.4|11
1735820730000|2025-01-02 12:25:30|113526.5|113501.5|113527.3|113502.3|113527.3|113502.3|113525|113500|6
1735820740000|2025-01-02 12:25:40|113527.5|113502.5|113524.4|113499.4|113529|113504|113524.4|113499.4|11
1735820750000|2025-01-02 12:25:50|113524.3|113499.3|113528.1|113503.1|113528.1|113503.1|113522.9|113497.9|16
1735820760000|2025-01-02 12:26:00|113526|113501|113521.7|113496.7|113526|113501|113514.9|113489.9|18
1735820770000|2025-01-02 12:26:10|113523.1|113498.1|113529.4|113504.4|113529.5|113504.5|113521.2|113496.2|7
1735820780000|2025-01-02 12:26:20|113529.8|113504.8|113524.4|113499.4|113533.1|113508.1|113521|113496|16
1735820790000|2025-01-02 12:26:30|113525.3|113500.3|113530|113505|113530.4|113505.4|113525.3|113500.3|11
1735820800000|2025-01-02 12:26:40|113530.2|113505.2|113545.5|113520.5|113547|113522|113526.9|113501.9|35
1735820810000|2025-01-02 12:26:50|113546.1|113521.1|113547.1|113522.1|113548.3|113523.3|113544.4|113519.4|7
1735820820000|2025-01-02 12:27:00|113548.4|113523.4|113548.5|113523.5|113551.3|113526.3|113547.1|113522.1|13
1735820830000|2025-01-02 12:27:10|113549.3|113524.3|113533.9|113508.9|113550.3|113525.3|113527.3|113502.3|21
1735820840000|2025-01-02 12:27:20|113533.8|113508.8|113533|113508|113536.4|113511.4|113531.9|113506.9|16
1735820850000|2025-01-02 12:27:30|113532.4|113507.4|113533.9|113508.9|113543.5|113518.5|113530.8|113505.8|19
1735820860000|2025-01-02 12:27:40|113534.3|113509.3|113539.8|113514.8|113544.4|113519.4|113534.3|113509.3|7
1735820870000|2025-01-02 12:27:50|113540.5|113515.5|113542.5|113517.5|113542.5|113517.5|113539.8|113514.8|9
1735820880000|2025-01-02 12:28:00|113542.6|113517.6|113544.1|113519.1|113545.2|113520.2|113539.7|113514.7|16
1735820890000|2025-01-02 12:28:10|113544.2|113519.2|113547.5|113522.5|113548.4|113523.4|113544.2|113519.2|6
1735820900000|2025-01-02 12:28:20|113547.2|113522.2|113539.7|113514.7|113547.2|113522.2|113537.5|113512.5|13
1735820910000|2025-01-02 12:28:30|113539.4|113514.4|113539.2|113514.2|113542.1|113517.1|113536.5|113511.5|12
1735820920000|2025-01-02 12:28:40|113539.3|113514.3|113543.5|113518.5|113544.4|113519.4|113538.6|113513.6|13
1735820930000|2025-01-02 12:28:50|113542.8|113517.8|113543.9|113518.9|113543.9|113518.9|113540.2|113515.2|6
1735820940000|2025-01-02 12:29:00|113544.4|113519.4|113533.7|113508.7|113544.4|113519.4|113531.6|113506.6|39
1735820950000|2025-01-02 12:29:10|113532.8|113507.8|113541.1|113516.1|113541.7|113516.7|113529.4|113504.4|20
1735820960000|2025-01-02 12:29:20|113541|113516|113525.1|113500.1|113541|113516|113518.2|113493.2|29
1735820970000|2025-01-02 12:29:30|113531.3|113506.3|113536.7|113511.7|113538|113513|113531.2|113506.2|14
1735820980000|2025-01-02 12:29:40|113536.5|113511.5|113535.4|113510.4|113536.5|113511.5|113528.3|113503.3|23
1735820990000|2025-01-02 12:29:50|113536.4|113511.4|113539.2|113514.2|113541.6|113516.6|113536.4|113511.4|14
1735821000000|2025-01-02 12:30:00|113538.9|113513.9|113543.2|113518.2|113544.7|113519.7|113538.9|113513.9|14
1735821010000|2025-01-02 12:30:10|113543.8|113518.8|113553.4|113528.4|113553.4|113528.4|113542.9|113517.9|16
1735821020000|2025-01-02 12:30:20|113556.7|113531.7|113559.4|113534.4|113562|113537|113556.7|113531.7|19
1735821030000|2025-01-02 12:30:30|113560.2|113535.2|113562.2|113537.2|113564.5|113539.5|113557.8|113532.8|17
1735821040000|2025-01-02 12:30:40|113562.1|113537.1|113556.4|113531.4|113562.1|113537.1|113556.4|113531.4|7
1735821050000|2025-01-02 12:30:50|113558.7|113533.7|113549.6|113524.6|113558.7|113533.7|113549.6|113524.6|19
1735821060000|2025-01-02 12:31:00|113548.4|113523.4|113548.1|113523.1|113551.2|113526.2|113548.1|113523.1|17
1735821070000|2025-01-02 12:31:10|113549.1|113524.1|113558.4|113533.4|113559.3|113534.3|113549.1|113524.1|17
1735821080000|2025-01-02 12:31:20|113558.8|113533.8|113553.8|113528.8|113560.4|113535.4|113548.1|113523.1|19
1735821090000|2025-01-02 12:31:30|113554.8|113529.8|113549.5|113524.5|113560.2|113535.2|113548.3|113523.3|13
1735821100000|2025-01-02 12:31:40|113550.4|113525.4|113554.1|113529.1|113554.3|113529.3|113550.4|113525.4|10
1735821110000|2025-01-02 12:31:50|113553.1|113528.1|113547.6|113522.6|113554.1|113529.1|113545.4|113520.4|21
1735821120000|2025-01-02 12:32:00|113546.2|113521.2|113545.3|113520.3|113546.7|113521.7|113542.4|113517.4|8
1735821130000|2025-01-02 12:32:10|113544.2|113519.2|113541|113516|113544.2|113519.2|113540.3|113515.3|9
1735821140000|2025-01-02 12:32:20|113540.9|113515.9|113542.3|113517.3|113542.3|113517.3|113540.9|113515.9|4
1735821150000|2025-01-02 12:32:30|113541.7|113516.7|113522.6|113497.6|113541.7|113516.7|113521.6|113496.6|16
1735821160000|2025-01-02 12:32:40|113522.4|113497.4|113522.4|113497.4|113522.5|113497.5|113522.4|113497.4|3
1735821170000|2025-01-02 12:32:50|113521.1|113496.1|113520.3|113495.3|113523.9|113498.9|113516.1|113491.1|14
1735821180000|2025-01-02 12:33:00|113520.2|113495.2|113520.4|113495.4|113520.6|113495.6|113519.9|113494.9|6
1735821190000|2025-01-02 12:33:10|113521.3|113496.3|113525.5|113500.5|113525.5|113500.5|113520.4|113495.4|9
1735821200000|2025-01-02 12:33:20|113525.2|113500.2|113523.9|113498.9|113525.2|113500.2|113523.3|113498.3|15
1735821210000|2025-01-02 12:33:30|113523.3|113498.3|113516.7|113491.7|113523.9|113498.9|113513.8|113488.8|23
1735821220000|2025-01-02 12:33:40|113516.1|113491.1|113517|113492|113518.6|113493.6|113516.1|113491.1|13
1735821230000|2025-01-02 12:33:50|113520.2|113495.2|113514.4|113489.4|113520.7|113495.7|113514.4|113489.4|9
1735821240000|2025-01-02 12:34:00|113514.1|113489.1|113506.4|113481.4|113514.1|113489.1|113505.4|113480.4|11
1735821250000|2025-01-02 12:34:10|113505.3|113480.3|113504|113479|113505.4|113480.4|113502.6|113477.6|14
1735821260000|2025-01-02 12:34:20|113504.9|113479.9|113513.5|113488.5|113513.5|113488.5|113504.9|113479.9|12
1735821270000|2025-01-02 12:34:30|113512|113487|113521.7|113496.7|113522.6|113497.6|113512|113487|11
1735821280000|2025-01-02 12:34:40|113521.8|113496.8|113527.4|113502.4|113527.4|113502.4|113520.5|113495.5|17
1735821290000|2025-01-02 12:34:50|113527.5|113502.5|113532.8|113507.8|113535.1|113510.1|113527.5|113502.5|16
1735821300000|2025-01-02 12:35:00|113533.3|113508.3|113534.2|113509.2|113538.2|113513.2|113533.3|113508.3|12
1735821310000|2025-01-02 12:35:10|113535.4|113510.4|113538.8|113513.8|113538.8|113513.8|113527.6|113502.6|16
1735821320000|2025-01-02 12:35:20|113540|113515|113514.3|113489.3|113540|113515|113514.3|113489.3|20
1735821330000|2025-01-02 12:35:30|113515.3|113490.3|113523.2|113498.2|113523.2|113498.2|113515.3|113490.3|10
1735821340000|2025-01-02 12:35:40|113521.8|113496.8|113520.1|113495.1|113521.9|113496.9|113518.9|113493.9|14
1735821350000|2025-01-02 12:35:50|113520|113495|113520.2|113495.2|113521.5|113496.5|113519.4|113494.4|9
1735821360000|2025-01-02 12:36:00|113520.1|113495.1|113519.7|113494.7|113521|113496|113511.3|113486.3|21
1735821370000|2025-01-02 12:36:10|113521.5|113496.5|113517.8|113492.8|113525.9|113500.9|113514.4|113489.4|21
1735821380000|2025-01-02 12:36:20|113518.4|113493.4|113533.5|113508.5|113534.5|113509.5|113518|113493|14
1735821390000|2025-01-02 12:36:30|113534.5|113509.5|113505|113480|113534.5|113509.5|113497|113472|28
1735821400000|2025-01-02 12:36:40|113504.4|113479.4|113496.4|113471.4|113504.4|113479.4|113495.8|113470.8|16
1735821410000|2025-01-02 12:36:50|113496.2|113471.2|113494.2|113469.2|113498.1|113473.1|113493.8|113468.8|12
1735821420000|2025-01-02 12:37:00|113493.8|113468.8|113494.3|113469.3|113494.8|113469.8|113492.8|113467.8|11
1735821430000|2025-01-02 12:37:10|113493.6|113468.6|113494.4|113469.4|113496|113471|113492.1|113467.1|13
1735821440000|2025-01-02 12:37:20|113493.8|113468.8|113509.7|113484.7|113509.7|113484.7|113491.4|113466.4|25
1735821450000|2025-01-02 12:37:30|113512|113487|113502|113477|113512|113487|113499.3|113474.3|16
1735821460000|2025-01-02 12:37:40|113503.1|113478.1|113515.5|113490.5|113515.5|113490.5|113503.1|113478.1|16
1735821470000|2025-01-02 12:37:50|113517.3|113492.3|113521|113496|113521.1|113496.1|113516.8|113491.8|15
1735821480000|2025-01-02 12:38:00|113520.8|113495.8|113521.9|113496.9|113523|113498|113518.3|113493.3|16
1735821490000|2025-01-02 12:38:10|113524|113499|113515|113490|113524|113499|113514.2|113489.2|19
1735821500000|2025-01-02 12:38:20|113515.4|113490.4|113520.4|113495.4|113520.4|113495.4|113507.7|113482.7|24
1735821510000|2025-01-02 12:38:30|113519.5|113494.5|113522.2|113497.2|113522.2|113497.2|113518.1|113493.1|13
1735821520000|2025-01-02 12:38:40|113522.5|113497.5|113522.6|113497.6|113523.9|113498.9|113520.9|113495.9|14
1735821530000|2025-01-02 12:38:50|113522.7|113497.7|113520.2|113495.2|113522.9|113497.9|113520.2|113495.2|8
1735821540000|2025-01-02 12:39:00|113520.8|113495.8|113523.7|113498.7|113524.7|113499.7|113520.7|113495.7|13
1735821550000|2025-01-02 12:39:10|113524|113499|113521.4|113496.4|113528.8|113503.8|113518.9|113493.9|23
1735821560000|2025-01-02 12:39:20|113521.8|113496.8|113519.2|113494.2|113524.4|113499.4|113518.7|113493.7|19
1735821570000|2025-01-02 12:39:30|113512.1|113487.1|113501.1|113476.1|113512.3|113487.3|113500.2|113475.2|19
1735821580000|2025-01-02 12:39:40|113501.8|113476.8|113507.9|113482.9|113507.9|113482.9|113501.8|113476.8|7
1735821590000|2025-01-02 12:39:50|113508.9|113483.9|113503.6|113478.6|113510.3|113485.3|113502.4|113477.4|12
1735821600000|2025-01-02 12:40:00|113503.8|113478.8|113519.4|113494.4|113521|113496|113503.8|113478.8|21
1735821610000|2025-01-02 12:40:10|113519.3|113494.3|113522|113497|113522|113497|113518.3|113493.3|10
1735821620000|2025-01-02 12:40:20|113522.2|113497.2|113527.6|113502.6|113529.7|113504.7|113522.2|113497.2|16
1735821630000|2025-01-02 12:40:30|113527.7|113502.7|113528.9|113503.9|113528.9|113503.9|113527.5|113502.5|13
1735821640000|2025-01-02 12:40:40|113528.4|113503.4|113528.3|113503.3|113532.9|113507.9|113528.3|113503.3|14
1735821650000|2025-01-02 12:40:50|113529.2|113504.2|113533.5|113508.5|113533.5|113508.5|113529.2|113504.2|8
1735821660000|2025-01-02 12:41:00|113533.4|113508.4|113549.3|113524.3|113549.6|113524.6|113533.4|113508.4|20
1735821670000|2025-01-02 12:41:10|113549.5|113524.5|113536.8|113511.8|113550|113525|113536.8|113511.8|17
1735821680000|2025-01-02 12:41:20|113535.4|113510.4|113528|113503|113535.4|113510.4|113527.3|113502.3|16
1735821690000|2025-01-02 12:41:30|113528.2|113503.2|113530.9|113505.9|113531.5|113506.5|113528.2|113503.2|9
1735821700000|2025-01-02 12:41:40|113532.6|113507.6|113534|113509|113538.8|113513.8|113532.6|113507.6|11
1735821710000|2025-01-02 12:41:50|113535|113510|113531.6|113506.6|113540|113515|113529.8|113504.8|12
1735821720000|2025-01-02 12:42:00|113531.8|113506.8|113527.5|113502.5|113536.2|113511.2|113527.4|113502.4|16
1735821730000|2025-01-02 12:42:10|113528.5|113503.5|113528.9|113503.9|113535.5|113510.5|113527.7|113502.7|18
1735821740000|2025-01-02 12:42:20|113528.7|113503.7|113529.4|113504.4|113532|113507|113528.4|113503.4|17
1735821750000|2025-01-02 12:42:30|113529.3|113504.3|113528.8|113503.8|113531.2|113506.2|113527.4|113502.4|21
1735821760000|2025-01-02 12:42:40|113528.4|113503.4|113531.2|113506.2|113535|113510|113528.4|113503.4|13
1735821770000|2025-01-02 12:42:50|113531.1|113506.1|113538.9|113513.9|113538.9|113513.9|113531.1|113506.1|9
1735821780000|2025-01-02 12:43:00|113539.5|113514.5|113541.8|113516.8|113541.9|113516.9|113537.7|113512.7|10
1735821790000|2025-01-02 12:43:10|113542.7|113517.7|113547.3|113522.3|113552.4|113527.4|113542.7|113517.7|22
1735821800000|2025-01-02 12:43:20|113547.5|113522.5|113547.1|113522.1|113548.6|113523.6|113547.1|113522.1|9
1735821810000|2025-01-02 12:43:30|113548.3|113523.3|113548.6|113523.6|113549.1|113524.1|113546.1|113521.1|12
1735821820000|2025-01-02 12:43:40|113549.7|113524.7|113570.4|113545.4|113570.6|113545.6|113549.7|113524.7|17
1735821830000|2025-01-02 12:43:50|113571.3|113546.3|113578.9|113553.9|113581.4|113556.4|113571.3|113546.3|14
1735821840000|2025-01-02 12:44:00|113579.3|113554.3|113580.2|113555.2|113581.3|113556.3|113565.2|113540.2|26
1735821850000|2025-01-02 12:44:10|113581.2|113556.2|113554.7|113529.7|113581.8|113556.8|113554.7|113529.7|25
1735821860000|2025-01-02 12:44:20|113553.7|113528.7|113558.8|113533.8|113558.8|113533.8|113553.7|113528.7|6
1735821870000|2025-01-02 12:44:30|113557.8|113532.8|113552.3|113527.3|113557.8|113532.8|113551.9|113526.9|17
1735821880000|2025-01-02 12:44:40|113552.5|113527.5|113555.6|113530.6|113556.1|113531.1|113551.9|113526.9|8
1735821890000|2025-01-02 12:44:50|113554.3|113529.3|113561.7|113536.7|113562.5|113537.5|113554.3|113529.3|14
1735821900000|2025-01-02 12:45:00|113562.1|113537.1|113564.2|113539.2|113566.1|113541.1|113561.4|113536.4|13
1735821910000|2025-01-02 12:45:10|113564.7|113539.7|113567.4|113542.4|113568.4|113543.4|113564.7|113539.7|11
1735821920000|2025-01-02 12:45:20|113566.9|113541.9|113569.2|113544.2|113569.2|113544.2|113564.8|113539.8|11
1735821930000|2025-01-02 12:45:30|113568|113543|113567.8|113542.8|113571.3|113546.3|113565.6|113540.6|16
1735821940000|2025-01-02 12:45:40|113567.4|113542.4|113558.9|113533.9|113567.6|113542.6|113557.8|113532.8|15
1735821950000|2025-01-02 12:45:50|113559.6|113534.6|113564.5|113539.5|113565.6|113540.6|113555|113530|23
1735821960000|2025-01-02 12:46:00|113565|113540|113568.7|113543.7|113570|113545|113564.8|113539.8|12
1735821970000|2025-01-02 12:46:10|113569.7|113544.7|113566.5|113541.5|113577|113552|113565.8|113540.8|22
1735821980000|2025-01-02 12:46:20|113567|113542|113567.5|113542.5|113568.1|113543.1|113566.4|113541.4|9
1735821990000|2025-01-02 12:46:30|113568.1|113543.1|113571.4|113546.4|113571.4|113546.4|113567.7|113542.7|10
1735822000000|2025-01-02 12:46:40|113571.8|113546.8|113574|113549|113575|113550|113571.2|113546.2|17
1735822010000|2025-01-02 12:46:50|113574.8|113549.8|113588.8|113563.8|113588.8|113563.8|113574.8|113549.8|11
1735822020000|2025-01-02 12:47:00|113588.5|113563.5|113596.4|113571.4|113600.3|113575.3|113588.2|113563.2|17
1735822030000|2025-01-02 12:47:10|113596.3|113571.3|113595.7|113570.7|113596.3|113571.3|113593.4|113568.4|8
1735822040000|2025-01-02 12:47:20|113595.8|113570.8|113595.7|113570.7|113602.1|113577.1|113595.6|113570.6|11
1735822050000|2025-01-02 12:47:30|113589.8|113564.8|113588.6|113563.6|113590.2|113565.2|113587.7|113562.7|10
1735822060000|2025-01-02 12:47:40|113588.7|113563.7|113584.8|113559.8|113590.5|113565.5|113584.5|113559.5|14
1735822070000|2025-01-02 12:47:50|113584.5|113559.5|113582.1|113557.1|113585.6|113560.6|113580.9|113555.9|16
1735822080000|2025-01-02 12:48:00|113582.6|113557.6|113584.6|113559.6|113585.2|113560.2|113582.6|113557.6|11
1735822090000|2025-01-02 12:48:10|113583.9|113558.9|113580.4|113555.4|113586|113561|113578.8|113553.8|14
1735822100000|2025-01-02 12:48:20|113580.5|113555.5|113589.8|113564.8|113591.9|113566.9|113579.7|113554.7|12
1735822110000|2025-01-02 12:48:30|113588.2|113563.2|113589.9|113564.9|113589.9|113564.9|113588.1|113563.1|6
1735822120000|2025-01-02 12:48:40|113589.6|113564.6|113587.8|113562.8|113593.8|113568.8|113587.8|113562.8|16
1735822130000|2025-01-02 12:48:50|113588.5|113563.5|113592.9|113567.9|113595.2|113570.2|113588.5|113563.5|7
1735822140000|2025-01-02 12:49:00|113592.8|113567.8|113613.3|113588.3|113613.3|113588.3|113589.5|113564.5|35
1735822150000|2025-01-02 12:49:10|113612.3|113587.3|113608|113583|113612.3|113587.3|113603.8|113578.8|20
1735822160000|2025-01-02 12:49:20|113604.3|113579.3|113605.1|113580.1|113606.1|113581.1|113598.3|113573.3|20
1735822170000|2025-01-02 12:49:30|113604|113579|113598.8|113573.8|113604|113579|113598|113573|18
1735822180000|2025-01-02 12:49:40|113599|113574|113600.6|113575.6|113603.9|113578.9|113598|113573|20
1735822190000|2025-01-02 12:49:50|113599.9|113574.9|113568.8|113543.8|113599.9|113574.9|113561.8|113536.8|28
1735822200000|2025-01-02 12:50:00|113569|113544|113569.4|113544.4|113572.4|113547.4|113567.1|113542.1|29
1735822210000|2025-01-02 12:50:10|113569.5|113544.5|113576.5|113551.5|113579.2|113554.2|113566.7|113541.7|26
1735822220000|2025-01-02 12:50:20|113576.2|113551.2|113598.9|113573.9|113599.6|113574.6|113574.8|113549.8|21
1735822230000|2025-01-02 12:50:30|113599|113574|113592.3|113567.3|113599|113574|113592.3|113567.3|8
1735822240000|2025-01-02 12:50:40|113592.4|113567.4|113595.4|113570.4|113602|113577|113592.4|113567.4|19
1735822250000|2025-01-02 12:50:50|113596|113571|113595.8|113570.8|113599.2|113574.2|113594.8|113569.8|18
1735822260000|2025-01-02 12:51:00|113595.5|113570.5|113593.2|113568.2|113595.5|113570.5|113584.8|113559.8|29
1735822270000|2025-01-02 12:51:10|113592.2|113567.2|113579|113554|113592.2|113567.2|113572.8|113547.8|24
1735822280000|2025-01-02 12:51:20|113578.9|113553.9|113578.9|113553.9|113581.4|113556.4|113576.3|113551.3|18
1735822290000|2025-01-02 12:51:30|113577.1|113552.1|113573.8|113548.8|113579.2|113554.2|113569.4|113544.4|31
1735822300000|2025-01-02 12:51:40|113574|113549|113562.4|113537.4|113574.1|113549.1|113562.4|113537.4|21
1735822310000|2025-01-02 12:51:50|113561.5|113536.5|113561|113536|113563.6|113538.6|113554.7|113529.7|31
1735822320000|2025-01-02 12:52:00|113560.9|113535.9|113565.7|113540.7|113566.9|113541.9|113560.9|113535.9|18
1735822330000|2025-01-02 12:52:10|113564.7|113539.7|113548.1|113523.1|113567.2|113542.2|113547.1|113522.1|37
1735822340000|2025-01-02 12:52:20|113548.2|113523.2|113562.5|113537.5|113569.3|113544.3|113548.2|113523.2|36
1735822350000|2025-01-02 12:52:30|113564.5|113539.5|113556.4|113531.4|113567.7|113542.7|113554.9|113529.9|24
1735822360000|2025-01-02 12:52:40|113556.8|113531.8|113554.4|113529.4|113558|113533|113554.4|113529.4|13
1735822370000|2025-01-02 12:52:50|113554.2|113529.2|113548.5|113523.5|113554.2|113529.2|113544.1|113519.1|22
1735822380000|2025-01-02 12:53:00|113548.1|113523.1|113542.7|113517.7|113548.1|113523.1|113542.7|113517.7|11
1735822390000|2025-01-02 12:53:10|113542.8|113517.8|113542.8|113517.8|113544.7|113519.7|113539.5|113514.5|14
1735822400000|2025-01-02 12:53:20|113542.4|113517.4|113539.5|113514.5|113543.1|113518.1|113538.9|113513.9|16
1735822410000|2025-01-02 12:53:30|113540.4|113515.4|113541.9|113516.9|113549.1|113524.1|113540.4|113515.4|18
1735822420000|2025-01-02 12:53:40|113541.8|113516.8|113541.2|113516.2|113543.5|113518.5|113541.2|113516.2|11
1735822430000|2025-01-02 12:53:50|113542.5|113517.5|113540.6|113515.6|113544.3|113519.3|113538.6|113513.6|15
1735822440000|2025-01-02 12:54:00|113542.3|113517.3|113528.3|113503.3|113542.3|113517.3|113527.9|113502.9|20
1735822450000|2025-01-02 12:54:10|113526.8|113501.8|113524.4|113499.4|113526.8|113501.8|113520.3|113495.3|18
1735822460000|2025-01-02 12:54:20|113524|113499|113513.6|113488.6|113524.6|113499.6|113513.6|113488.6|15
1735822470000|2025-01-02 12:54:30|113514|113489|113524|113499|113524.9|113499.9|113514|113489|16
1735822480000|2025-01-02 12:54:40|113520.9|113495.9|113525.9|113500.9|113530.9|113505.9|113516.8|113491.8|16
1735822490000|2025-01-02 12:54:50|113526.5|113501.5|113521.2|113496.2|113528.3|113503.3|113521.1|113496.1|12
1735822500000|2025-01-02 12:55:00|113521.9|113496.9|113549|113524|113549|113524|113521.9|113496.9|40
1735822510000|2025-01-02 12:55:10|113550|113525|113571.9|113546.9|113571.9|113546.9|113548.5|113523.5|27
1735822520000|2025-01-02 12:55:20|113572.1|113547.1|113586.4|113561.4|113588.1|113563.1|113572.1|113547.1|23
1735822530000|2025-01-02 12:55:30|113587.5|113562.5|113596.2|113571.2|113600.8|113575.8|113586.3|113561.3|27
1735822540000|2025-01-02 12:55:40|113595.3|113570.3|113605.2|113580.2|113605.2|113580.2|113591.7|113566.7|21
1735822550000|2025-01-02 12:55:50|113606.5|113581.5|113619.3|113594.3|113622.7|113597.7|113606.5|113581.5|23
1735822560000|2025-01-02 12:56:00|113619.5|113594.5|113614.7|113589.7|113635.5|113610.5|113604.9|113579.9|47
1735822570000|2025-01-02 12:56:10|113613.7|113588.7|113608.3|113583.3|113617.1|113592.1|113606.1|113581.1|38
1735822580000|2025-01-02 12:56:20|113607.2|113582.2|113610.2|113585.2|113616.9|113591.9|113607.2|113582.2|26
1735822590000|2025-01-02 12:56:30|113609.4|113584.4|113615.2|113590.2|113617.8|113592.8|113609.4|113584.4|22
1735822600000|2025-01-02 12:56:40|113615.6|113590.6|113599.6|113574.6|113615.8|113590.8|113599|113574|20
1735822610000|2025-01-02 12:56:50|113600.3|113575.3|113611.6|113586.6|113613.3|113588.3|113600.3|113575.3|13
1735822620000|2025-01-02 12:57:00|113611.5|113586.5|113619.6|113594.6|113620.7|113595.7|113611.5|113586.5|30
1735822630000|2025-01-02 12:57:10|113618.7|113593.7|113606.4|113581.4|113623.4|113598.4|113606.4|113581.4|26
1735822640000|2025-01-02 12:57:20|113605.3|113580.3|113599.3|113574.3|113605.3|113580.3|113595.6|113570.6|30
1735822650000|2025-01-02 12:57:30|113599.5|113574.5|113620.2|113595.2|113620.2|113595.2|113599.1|113574.1|24
1735822660000|2025-01-02 12:57:40|113620.4|113595.4|113599.8|113574.8|113620.6|113595.6|113597.8|113572.8|24
1735822670000|2025-01-02 12:57:50|113599.2|113574.2|113578.1|113553.1|113599.2|113574.2|113578.1|113553.1|28
1735822680000|2025-01-02 12:58:00|113576.8|113551.8|113570.3|113545.3|113585.9|113560.9|113568.2|113543.2|35
1735822690000|2025-01-02 12:58:10|113569.7|113544.7|113566.8|113541.8|113571.2|113546.2|113566.7|113541.7|20
1735822700000|2025-01-02 12:58:20|113566.5|113541.5|113572.1|113547.1|113572.1|113547.1|113566.1|113541.1|28
1735822710000|2025-01-02 12:58:30|113570.8|113545.8|113594.7|113569.7|113594.7|113569.7|113570.8|113545.8|33
1735822720000|2025-01-02 12:58:40|113593.8|113568.8|113590.5|113565.5|113598.3|113573.3|113590.5|113565.5|25
1735822730000|2025-01-02 12:58:50|113589.4|113564.4|113585.3|113560.3|113593.6|113568.6|113585.3|113560.3|24
1735822740000|2025-01-02 12:59:00|113586|113561|113596.9|113571.9|113597.5|113572.5|113585|113560|14
1735822750000|2025-01-02 12:59:10|113597.9|113572.9|113596.5|113571.5|113598.4|113573.4|113592.8|113567.8|24
1735822760000|2025-01-02 12:59:20|113595.4|113570.4|113591.4|113566.4|113605.3|113580.3|113591|113566|26
1735822770000|2025-01-02 12:59:30|113588.4|113563.4|113595.6|113570.6|113596.5|113571.5|113586.3|113561.3|15
1735822780000|2025-01-02 12:59:40|113595.9|113570.9|113602.3|113577.3|113602.3|113577.3|113594.9|113569.9|19
1735822790000|2025-01-02 12:59:50|113599.1|113574.1|113593.1|113568.1|113609.1|113584.1|113592.2|113567.2|38
1735822800000|2025-01-02 13:00:00|113592.6|113567.6|113599.6|113574.6|113600.7|113575.7|113582.4|113557.4|34
1735822810000|2025-01-02 13:00:10|113600.7|113575.7|113607.4|113582.4|113612.1|113587.1|113599.6|113574.6|25
1735822820000|2025-01-02 13:00:20|113608.2|113583.2|113607.7|113582.7|113622.2|113584.4|113605.3|113561.3|23
1735822830000|2025-01-02 13:00:30|113608.7|113583.7|113605.4|113580.4|113616.1|113591.1|113600.1|113575.1|31
1735822840000|2025-01-02 13:00:40|113606.2|113581.2|113605.4|113580.4|113613|113588|113598|113573|25
1735822850000|2025-01-02 13:00:50|113604.4|113579.4|113599.1|113574.1|113605.4|113580.4|113592.2|113567.2|30
1735822860000|2025-01-02 13:01:00|113598.1|113573.1|113596|113571|113608|113583|113592.8|113567.8|25
1735822870000|2025-01-02 13:01:10|113597.2|113572.2|113606.7|113581.7|113606.7|113581.7|113594.4|113569.4|24
1735822880000|2025-01-02 13:01:20|113607.2|113582.2|113594|113569|113613.3|113588.3|113593.1|113568.1|41
1735822890000|2025-01-02 13:01:30|113603.9|113578.9|113612.6|113587.6|113612.9|113587.9|113603.2|113578.2|29
1735822900000|2025-01-02 13:01:40|113614.2|113589.2|113627.1|113602.1|113628.2|113603.2|113613.1|113588.1|36
1735822910000|2025-01-02 13:01:50|113626.2|113601.2|113615|113590|113628.8|113603.8|113610.3|113585.3|29
1735822920000|2025-01-02 13:02:00|113613.9|113588.9|113612.8|113587.8|113614.1|113589.1|113611.2|113586.2|17
1735822930000|2025-01-02 13:02:10|113613.1|113588.1|113619|113594|113620.6|113595.6|113613|113588|13
1735822940000|2025-01-02 13:02:20|113619.8|113594.8|113622.5|113597.5|113625.7|113600.7|113619|113594|30
1735822950000|2025-01-02 13:02:30|113621.3|113596.3|113625.9|113600.9|113626.3|113601.3|113620.8|113595.8|31
1735822960000|2025-01-02 13:02:40|113625|113600|113624.8|113599.8|113627.5|113602.5|113621.8|113596.8|28
1735822970000|2025-01-02 13:02:50|113624.2|113599.2|113624.3|113599.3|113625.5|113600.5|113623.6|113598.6|18
1735822980000|2025-01-02 13:03:00|113624.9|113599.9|113621.8|113596.8|113625.2|113600.2|113621.5|113596.5|17
1735822990000|2025-01-02 13:03:10|113621.5|113596.5|113623.1|113598.1|113633.7|113608.7|113620.3|113595.3|37
1735823000000|2025-01-02 13:03:20|113623.9|113598.9|113620.5|113595.5|113624.6|113599.6|113618.5|113593.5|22
1735823010000|2025-01-02 13:03:30|113619.2|113594.2|113608.6|113583.6|113619.2|113594.2|113592.2|113567.2|45
1735823020000|2025-01-02 13:03:40|113610.3|113585.3|113622.1|113597.1|113625|113600|113609.8|113584.8|18
1735823030000|2025-01-02 13:03:50|113621.7|113596.7|113606.1|113581.1|113621.7|113596.7|113606|113581|18
1735823040000|2025-01-02 13:04:00|113607.8|113582.8|113615.1|113590.1|113618|113593|113606.2|113581.2|23
1735823050000|2025-01-02 13:04:10|113614.1|113589.1|113607.3|113582.3|113614.1|113589.1|113607.3|113582.3|7
1735823060000|2025-01-02 13:04:20|113607|113582|113604.5|113579.5|113612.2|113587.2|113604.5|113579.5|17
1735823070000|2025-01-02 13:04:30|113603.8|113578.8|113579.6|113554.6|113603.8|113578.8|113579.6|113554.6|25
1735823080000|2025-01-02 13:04:40|113581.2|113556.2|113581.1|113556.1|113581.4|113556.4|113575.6|113550.6|18
1735823090000|2025-01-02 13:04:50|113581.8|113556.8|113583.1|113558.1|113584.1|113559.1|113577.8|113552.8|25
1735823100000|2025-01-02 13:05:00|113583.3|113558.3|113574.8|113549.8|113584.6|113559.6|113573.1|113548.1|22
1735823110000|2025-01-02 13:05:10|113577|113552|113571.7|113546.7|113577|113552|113566.3|113541.3|25
1735823120000|2025-01-02 13:05:20|113571.3|113546.3|113556.6|113531.6|113571.3|113546.3|113556.6|113531.6|21
1735823130000|2025-01-02 13:05:30|113555|113530|113554.9|113529.9|113556.1|113531.1|113549|113524|13
1735823140000|2025-01-02 13:05:40|113554.5|113529.5|113556.4|113531.4|113556.9|113531.9|113553.6|113528.6|8
1735823150000|2025-01-02 13:05:50|113557.1|113532.1|113563.2|113538.2|113563.2|113538.2|113555.4|113530.4|11
1735823160000|2025-01-02 13:06:00|113563.4|113538.4|113549.3|113524.3|113563.6|113538.6|113541.8|113516.8|33
1735823170000|2025-01-02 13:06:10|113549.2|113524.2|113561.3|113536.3|113564.6|113539.6|113547|113522|19
1735823180000|2025-01-02 13:06:20|113561.6|113536.6|113546.4|113521.4|113561.6|113536.6|113541.8|113516.8|16
1735823190000|2025-01-02 13:06:30|113546.5|113521.5|113548.6|113523.6|113555.1|113530.1|113546.5|113521.5|19
1735823200000|2025-01-02 13:06:40|113548.7|113523.7|113550.1|113525.1|113552.6|113527.6|113548.7|113523.7|11
1735823210000|2025-01-02 13:06:50|113550.8|113525.8|113545.9|113520.9|113550.8|113525.8|113545|113520|17
1735823220000|2025-01-02 13:07:00|113546.1|113521.1|113536.5|113511.5|113546.1|113521.1|113534.9|113509.9|27
1735823230000|2025-01-02 13:07:10|113535.6|113510.6|113537|113512|113537|113512|113534.7|113509.7|10
1735823240000|2025-01-02 13:07:20|113537.3|113512.3|113529.6|113504.6|113540.3|113515.3|113528|113503|22
1735823250000|2025-01-02 13:07:30|113528.8|113503.8|113528.7|113503.7|113534|113509|113528.7|113503.7|14
1735823260000|2025-01-02 13:07:40|113529.6|113504.6|113533.6|113508.6|113544.8|113519.8|113529.6|113504.6|20
1735823270000|2025-01-02 13:07:50|113532.9|113507.9|113529.9|113504.9|113535.3|113510.3|113529.4|113504.4|13
1735823280000|2025-01-02 13:08:00|113530.1|113505.1|113539.7|113514.7|113539.7|113514.7|113529.9|113504.9|26
1735823290000|2025-01-02 13:08:10|113540.7|113515.7|113544.4|113519.4|113547.6|113522.6|113540.7|113515.7|11
1735823300000|2025-01-02 13:08:20|113545|113520|113543|113518|113545|113520|113541.2|113516.2|13
1735823310000|2025-01-02 13:08:30|113541.9|113516.9|113543.6|113518.6|113543.6|113518.6|113541.1|113516.1|7
1735823320000|2025-01-02 13:08:40|113544.6|113519.6|113535.5|113510.5|113544.6|113519.6|113535.5|113510.5|10
1735823330000|2025-01-02 13:08:50|113536.7|113511.7|113539.8|113514.8|113543.4|113518.4|113532.8|113507.8|25
1735823340000|2025-01-02 13:09:00|113540.7|113515.7|113541.8|113516.8|113542.6|113517.6|113539.1|113514.1|21
1735823350000|2025-01-02 13:09:10|113540.7|113515.7|113547.5|113522.5|113549.6|113524.6|113534.5|113509.5|19
1735823360000|2025-01-02 13:09:20|113548|113523|113543.7|113518.7|113548|113523|113535.9|113510.9|21
1735823370000|2025-01-02 13:09:30|113543.1|113518.1|113542.1|113517.1|113544.7|113519.7|113539.4|113514.4|27
1735823380000|2025-01-02 13:09:40|113543|113518|113539.2|113514.2|113544.1|113519.1|113539.1|113514.1|21
1735823390000|2025-01-02 13:09:50|113538.2|113513.2|113543|113518|113544.2|113519.2|113537.8|113512.8|14
1735823400000|2025-01-02 13:10:00|113544.2|113519.2|113538.3|113513.3|113544.2|113519.2|113536.1|113511.1|21
1735823410000|2025-01-02 13:10:10|113537.7|113512.7|113547.1|113522.1|113547.6|113522.6|113537.7|113512.7|17
1735823420000|2025-01-02 13:10:20|113546.1|113521.1|113536|113511|113546.1|113521.1|113535.5|113510.5|14
1735823430000|2025-01-02 13:10:30|113537|113512|113536.8|113511.8|113541|113516|113536.8|113511.8|11
1735823440000|2025-01-02 13:10:40|113536.7|113511.7|113541.4|113516.4|113545.7|113520.7|113529.8|113504.8|21
1735823450000|2025-01-02 13:10:50|113542.5|113517.5|113552.2|113527.2|113552.8|113527.8|113540.6|113515.6|18
1735823460000|2025-01-02 13:11:00|113551.8|113526.8|113563.1|113538.1|113564.1|113539.1|113551.5|113526.5|18
1735823470000|2025-01-02 13:11:10|113562.2|113537.2|113550.4|113525.4|113562.2|113537.2|113546.4|113521.4|19
1735823480000|2025-01-02 13:11:20|113549.3|113524.3|113552.9|113527.9|113557.6|113532.6|113548.5|113523.5|20
1735823490000|2025-01-02 13:11:30|113555|113530|113559.2|113534.2|113560.6|113535.6|113554.3|113529.3|15
1735823500000|2025-01-02 13:11:40|113560|113535|113548.8|113523.8|113560|113535|113545.2|113520.2|18
1735823510000|2025-01-02 13:11:50|113549.7|113524.7|113552.9|113527.9|113552.9|113527.9|113548|113523|12
1735823520000|2025-01-02 13:12:00|113553.2|113528.2|113549.1|113524.1|113553.2|113528.2|113543.3|113518.3|18
1735823530000|2025-01-02 13:12:10|113551.1|113526.1|113560.8|113535.8|113561.9|113536.9|113551.1|113526.1|16
1735823540000|2025-01-02 13:12:20|113560.9|113535.9|113572|113522|113579.8|113544.6|113559.9|113516.9|31
1735823550000|2025-01-02 13:12:30|113574.1|113524.1|113576.8|113526.8|113577.6|113527.6|113574.1|113524.1|11
1735823560000|2025-01-02 13:12:40|113576.4|113526.4|113574.2|113524.2|113577.7|113527.7|113574.2|113524.2|11
1735823570000|2025-01-02 13:12:50|113575.5|113525.5|113576.6|113526.6|113578.2|113528.2|113574.8|113524.8|13
1735823580000|2025-01-02 13:13:00|113576.4|113526.4|113592.9|113542.9|113594.2|113544.2|113574.5|113524.5|30
1735823590000|2025-01-02 13:13:10|113593.9|113543.9|113593.5|113543.5|113593.9|113543.9|113590.9|113540.9|10
1735823600000|2025-01-02 13:13:20|113593.6|113543.6|113591.6|113541.6|113593.6|113543.6|113584.1|113534.1|31
1735823610000|2025-01-02 13:13:30|113592.6|113542.6|113591.9|113541.9|113594.9|113544.9|113588|113538|23
1735823620000|2025-01-02 13:13:40|113591.8|113541.8|113591.9|113541.9|113593.9|113543.9|113591.8|113541.8|16
1735823630000|2025-01-02 13:13:50|113594.4|113544.4|113592.8|113542.8|113598.6|113548.6|113588.9|113538.9|28
1735823640000|2025-01-02 13:14:00|113593|113543|113592.1|113542.1|113593.3|113543.3|113591.5|113541.5|7
1735823650000|2025-01-02 13:14:10|113593|113543|113597|113547|113601.5|113551.5|113592.5|113542.5|31
1735823660000|2025-01-02 13:14:20|113597.6|113547.6|113596.1|113546.1|113598.3|113548.3|113595.1|113545.1|22
1735823670000|2025-01-02 13:14:30|113595.2|113545.2|113593.8|113543.8|113598.3|113548.3|113593.5|113543.5|14
1735823680000|2025-01-02 13:14:40|113594.5|113544.5|113573.2|113548.2|113597.6|113551.1|113573.2|113540.9|19
1735823690000|2025-01-02 13:14:50|113574.7|113549.7|113572|113547|113580.7|113555.7|113572|113547|15
1735823700000|2025-01-02 13:15:00|113571.9|113546.9|113571.8|113546.8|113572|113547|113561.2|113536.2|28
1735823710000|2025-01-02 13:15:10|113570.9|113545.9|113571.6|113546.6|113579|113554|113570.3|113545.3|20
1735823720000|2025-01-02 13:15:20|113571.8|113546.8|113570.4|113545.4|113572.3|113547.3|113570.4|113545.4|19
1735823730000|2025-01-02 13:15:30|113571.1|113546.1|113570.1|113545.1|113571.1|113546.1|113568.5|113543.5|19
1735823740000|2025-01-02 13:15:40|113570.4|113545.4|113584.2|113559.2|113587.1|113562.1|113570.4|113545.4|19
1735823750000|2025-01-02 13:15:50|113585.1|113560.1|113583.6|113558.6|113585.8|113560.8|113583.5|113558.5|9
1735823760000|2025-01-02 13:16:00|113583.3|113558.3|113583.2|113558.2|113585.7|113560.7|113578.3|113553.3|30
1735823770000|2025-01-02 13:16:10|113583.4|113558.4|113580.7|113555.7|113583.4|113558.4|113578.7|113553.7|22
1735823780000|2025-01-02 13:16:20|113580.5|113555.5|113581.5|113556.5|113582.3|113557.3|113578.6|113553.6|22
1735823790000|2025-01-02 13:16:30|113582.4|113557.4|113586.6|113561.6|113592.5|113567.5|113580.3|113555.3|30
1735823800000|2025-01-02 13:16:40|113586.7|113561.7|113571|113546|113586.7|113561.7|113570.7|113545.7|22
1735823810000|2025-01-02 13:16:50|113572.5|113547.5|113580.8|113555.8|113583.2|113558.2|113571.5|113546.5|15
1735823820000|2025-01-02 13:17:00|113580.5|113555.5|113583.9|113558.9|113584.1|113559.1|113579.6|113554.6|15
1735823830000|2025-01-02 13:17:10|113583.8|113558.8|113582.4|113557.4|113583.8|113558.8|113582|113557|15
1735823840000|2025-01-02 13:17:20|113581.5|113556.5|113584.2|113559.2|113584.2|113559.2|113578.5|113553.5|19
1735823850000|2025-01-02 13:17:30|113583.2|113558.2|113588.6|113563.6|113588.7|113563.7|113581.5|113556.5|16
1735823860000|2025-01-02 13:17:40|113588.4|113563.4|113588.8|113563.8|113591.9|113566.9|113587.8|113562.8|27
1735823870000|2025-01-02 13:17:50|113589.9|113564.9|113583|113558|113592.6|113567.6|113583|113558|25
1735823880000|2025-01-02 13:18:00|113580.3|113555.3|113582.5|113557.5|113583.9|113558.9|113578.3|113553.3|20
1735823890000|2025-01-02 13:18:10|113582.7|113557.7|113585.3|113560.3|113586.1|113561.1|113581.3|113556.3|21
1735823900000|2025-01-02 13:18:20|113584.8|113559.8|113578.8|113553.8|113586|113561|113577.1|113552.1|24
1735823910000|2025-01-02 13:18:30|113578|113553|113575.5|113550.5|113578|113553|113575|113550|10
1735823920000|2025-01-02 13:18:40|113576.2|113551.2|113581.5|113556.5|113582.4|113557.4|113575.3|113550.3|9
1735823930000|2025-01-02 13:18:50|113582.5|113557.5|113585.4|113560.4|113588.9|113563.9|113582.5|113557.5|16
1735823940000|2025-01-02 13:19:00|113585.5|113560.5|113588.8|113563.8|113592.3|113567.3|113584.1|113559.1|14
1735823950000|2025-01-02 13:19:10|113588.1|113563.1|113563.3|113538.3|113588.1|113563.1|113561.1|113536.1|22
1735823960000|2025-01-02 13:19:20|113562.6|113537.6|113564.1|113539.1|113567.7|113542.7|113562.6|113537.6|25
1735823970000|2025-01-02 13:19:30|113565|113540|113561.7|113536.7|113567.7|113542.7|113561.7|113536.7|19
1735823980000|2025-01-02 13:19:40|113561.6|113536.6|113559.4|113534.4|113561.6|113536.6|113558.6|113533.6|8
1735823990000|2025-01-02 13:19:50|113558.8|113533.8|113568.9|113543.9|113568.9|113543.9|113558.6|113533.6|17
1735824000000|2025-01-02 13:20:00|113568.1|113543.1|113556.7|113531.7|113569.3|113544.3|113556.7|113531.7|22
1735824010000|2025-01-02 13:20:10|113557.7|113532.7|113561.1|113536.1|113562|113537|113553.2|113528.2|16
1735824020000|2025-01-02 13:20:20|113562.1|113537.1|113560.7|113535.7|113563.3|113538.3|113560.7|113535.7|11
1735824030000|2025-01-02 13:20:30|113560.9|113535.9|113555.2|113530.2|113561.7|113536.7|113552.7|113527.7|16
1735824040000|2025-01-02 13:20:40|113555.1|113530.1|113566.4|113541.4|113569|113544|113552.4|113527.4|21
1735824050000|2025-01-02 13:20:50|113567|113542|113569.7|113544.7|113570.9|113545.9|113563.8|113538.8|27
1735824060000|2025-01-02 13:21:00|113570.2|113545.2|113556.9|113531.9|113570.2|113545.2|113556.9|113531.9|21
1735824070000|2025-01-02 13:21:10|113557.1|113532.1|113557|113532|113557.2|113532.2|113553.9|113528.9|12
1735824080000|2025-01-02 13:21:20|113556.9|113531.9|113559.4|113534.4|113562.2|113537.2|113556.9|113531.9|14
1735824090000|2025-01-02 13:21:30|113558.1|113533.1|113559.5|113534.5|113564.4|113539.4|113557.3|113532.3|14
1735824100000|2025-01-02 13:21:40|113559.7|113534.7|113541|113516|113561.3|113536.3|113541|113516|22
1735824110000|2025-01-02 13:21:50|113540.2|113515.2|113540.8|113515.8|113545.3|113520.3|113534.7|113509.7|15
1735824120000|2025-01-02 13:22:00|113541|113516|113542.1|113517.1|113542.1|113517.1|113536.2|113511.2|15
1735824130000|2025-01-02 13:22:10|113536.1|113511.1|113537.5|113512.5|113541.3|113516.3|113535.2|113510.2|17
1735824140000|2025-01-02 13:22:20|113537|113512|113521.8|113496.8|113537|113512|113520|113495|13
1735824150000|2025-01-02 13:22:30|113522.9|113497.9|113519.1|113494.1|113522.9|113497.9|113517.6|113492.6|15
1735824160000|2025-01-02 13:22:40|113519.4|113494.4|113520.6|113495.6|113528.4|113503.4|113518.4|113493.4|14
1735824170000|2025-01-02 13:22:50|113524.5|113499.5|113528.7|113503.7|113533.9|113508.9|113524.5|113499.5|18
1735824180000|2025-01-02 13:23:00|113528.9|113503.9|113503.3|113478.3|113529.9|113504.9|113500.4|113475.4|26
1735824190000|2025-01-02 13:23:10|113504.5|113479.5|113510.5|113485.5|113510.5|113485.5|113501.9|113476.9|13
1735824200000|2025-01-02 13:23:20|113509.9|113484.9|113508.9|113483.9|113510.4|113485.4|113508.9|113483.9|7
1735824210000|2025-01-02 13:23:30|113508.8|113483.8|113525.1|113500.1|113525.1|113500.1|113508.6|113483.6|12
1735824220000|2025-01-02 13:23:40|113526|113501|113532.9|113507.9|113533.8|113508.8|113519.1|113494.1|15
1735824230000|2025-01-02 13:23:50|113533|113508|113533|113508|113540.2|113515.2|113530.8|113505.8|36
1735824240000|2025-01-02 13:24:00|113533.2|113508.2|113531.3|113506.3|113538|113513|113531.3|113506.3|18
1735824250000|2025-01-02 13:24:10|113531.1|113506.1|113530.9|113505.9|113531.1|113506.1|113530.9|113505.9|2
1735824260000|2025-01-02 13:24:20|113532.3|113507.3|113531.6|113506.6|113532.8|113507.8|113531.6|113506.6|6
1735824270000|2025-01-02 13:24:30|113532.5|113507.5|113535.8|113510.8|113535.8|113510.8|113532.5|113507.5|7
1735824280000|2025-01-02 13:24:40|113535.6|113510.6|113539.3|113514.3|113546.2|113521.2|113535.6|113510.6|17
1735824290000|2025-01-02 13:24:50|113538.3|113513.3|113534.1|113509.1|113540.3|113515.3|113534.1|113509.1|19
1735824300000|2025-01-02 13:25:00|113534.7|113509.7|113532.9|113507.9|113535.4|113510.4|113522.6|113497.6|19
1735824310000|2025-01-02 13:25:10|113533.4|113508.4|113548.1|113523.1|113548.1|113523.1|113532.9|113507.9|24
1735824320000|2025-01-02 13:25:20|113549.2|113524.2|113554.3|113529.3|113554.3|113529.3|113548.6|113523.6|17
1735824330000|2025-01-02 13:25:30|113555.2|113530.2|113551|113526|113557.3|113532.3|113548.3|113523.3|19
1735824340000|2025-01-02 13:25:40|113551.7|113526.7|113566|113541|113566|113541|113551|113526|17
1735824350000|2025-01-02 13:25:50|113566.3|113541.3|113554.9|113529.9|113567.6|113542.6|113554.9|113529.9|24
1735824360000|2025-01-02 13:26:00|113550|113525|113563.2|113538.2|113563.9|113538.9|113545.6|113520.6|27
1735824370000|2025-01-02 13:26:10|113563.9|113538.9|113564.3|113539.3|113568.7|113543.7|113559.8|113534.8|42
1735824380000|2025-01-02 13:26:20|113563.7|113538.7|113567.3|113542.3|113569.8|113544.8|113561.4|113536.4|25
1735824390000|2025-01-02 13:26:30|113568.1|113543.1|113556.1|113531.1|113575.4|113550.4|113556.1|113531.1|38
1735824400000|2025-01-02 13:26:40|113555.8|113530.8|113560.7|113535.7|113562.2|113537.2|113551.7|113526.7|22
1735824410000|2025-01-02 13:26:50|113561.2|113536.2|113560.4|113535.4|113563.4|113538.4|113556.9|113531.9|22
1735824420000|2025-01-02 13:27:00|113560.5|113535.5|113558|113533|113566.3|113541.3|113558|113533|30
1735824430000|2025-01-02 13:27:10|113557|113532|113560.3|113535.3|113562.1|113537.1|113552.8|113527.8|19
1735824440000|2025-01-02 13:27:20|113562.9|113537.9|113551.1|113526.1|113563.5|113538.5|113549.5|113524.5|29
1735824450000|2025-01-02 13:27:30|113548.8|113523.8|113542.4|113517.4|113549.8|113524.8|113541.8|113516.8|22
1735824460000|2025-01-02 13:27:40|113541.5|113516.5|113542.8|113517.8|113543.8|113518.8|113539.4|113514.4|23
1735824470000|2025-01-02 13:27:50|113541.4|113516.4|113551|113526|113553|113528|113538.7|113513.7|26
1735824480000|2025-01-02 13:28:00|113550.3|113525.3|113533.8|113508.8|113550.3|113525.3|113533.8|113508.8|43
1735824490000|2025-01-02 13:28:10|113533.7|113508.7|113538.3|113488.3|113545.8|113511.2|113530.1|113486.5|31
1735824500000|2025-01-02 13:28:20|113549.2|113499.2|113549.8|113499.8|113552.5|113502.5|113542.9|113492.9|28
1735824510000|2025-01-02 13:28:30|113549.6|113499.6|113543.6|113493.6|113551.9|113501.9|113541.8|113491.8|32
1735824520000|2025-01-02 13:28:40|113543.7|113493.7|113542.3|113492.3|113543.7|113493.7|113539.8|113489.8|13
1735824530000|2025-01-02 13:28:50|113543|113493|113535.6|113485.6|113543.3|113493.3|113532.2|113482.2|20
1735824540000|2025-01-02 13:29:00|113537.3|113487.3|113525.2|113475.2|113538|113488|113521.7|113471.7|32
1735824550000|2025-01-02 13:29:10|113526.5|113476.5|113521.3|113471.3|113527.9|113477.9|113521.2|113471.2|34
1735824560000|2025-01-02 13:29:20|113525.8|113475.8|113516.8|113466.8|113528.1|113478.1|113511.6|113461.6|29
1735824570000|2025-01-02 13:29:30|113515.8|113465.8|113524.6|113474.6|113529.5|113479.5|113515.8|113465.8|37
1735824580000|2025-01-02 13:29:40|113523|113473|113515.5|113465.5|113528.1|113478.1|113514.1|113464.1|23
1735824590000|2025-01-02 13:29:50|113505|113455|113600.5|113412.2|113600.5|113472.5|113505|113412.2|19
1735824600000|2025-01-02 13:30:00|113600|113414.1|113589.1|113539.1|113632.4|113545.6|113547|113414.1|43
1735824610000|2025-01-02 13:30:10|113590.8|113540.8|113507.2|113457.2|113600.8|113550.8|113507.2|113457.2|39
1735824620000|2025-01-02 13:30:20|113508.1|113458.1|113492.1|113442.1|113515.5|113465.5|113469.5|113419.5|53
1735824630000|2025-01-02 13:30:30|113492.9|113442.9|113540.9|113490.9|113540.9|113490.9|113491.7|113441.7|39
1735824640000|2025-01-02 13:30:40|113540.5|113490.5|113538.5|113488.5|113547.6|113497.6|113528.4|113478.4|31
1735824650000|2025-01-02 13:30:50|113540.6|113490.6|113535.5|113485.5|113543.8|113493.8|113535.1|113485.1|23
1735824660000|2025-01-02 13:31:00|113534.3|113484.3|113543.5|113493.5|113554.9|113504.9|113527|113477|29
1735824670000|2025-01-02 13:31:10|113544.8|113494.8|113543.9|113518.9|113555.9|113518.9|113536.9|113486.9|27
1735824680000|2025-01-02 13:31:20|113542.3|113517.3|113538.8|113488.8|113555.5|113517.3|113531|113481|32
1735824690000|2025-01-02 13:31:30|113542.9|113492.9|113578.5|113553.5|113585.8|113560.8|113542.9|113492.9|23
1735824700000|2025-01-02 13:31:40|113573.6|113548.6|113595.6|113545.6|113603|113564.7|113573.6|113534.8|17
1735824710000|2025-01-02 13:31:50|113595.8|113545.8|113586.8|113561.8|113598.1|113564.6|113583.2|113536.7|23
1735824720000|2025-01-02 13:32:00|113587.5|113562.5|113584.2|113559.2|113603.2|113572.7|113584.2|113541.1|29
1735824730000|2025-01-02 13:32:10|113580.4|113555.4|113562|113537|113592.2|113560.8|113557.9|113530.9|29
1735824740000|2025-01-02 13:32:20|113564.8|113539.8|113572.1|113522.1|113580.8|113540.8|113553.2|113521.4|28
1735824750000|2025-01-02 13:32:30|113577.1|113527.1|113572.4|113522.4|113584.7|113534.7|113571.2|113521.2|25
1735824760000|2025-01-02 13:32:40|113573.3|113523.3|113559.9|113509.9|113573.4|113523.4|113555.9|113505.9|25
1735824770000|2025-01-02 13:32:50|113557.3|113507.3|113537.1|113487.1|113562.1|113529|113536.5|113486.5|33
1735824780000|2025-01-02 13:33:00|113536.7|113486.7|113579.1|113529.1|113592|113560.3|113534.7|113484.7|45
1735824790000|2025-01-02 13:33:10|113578.2|113528.2|113564.5|113514.5|113582.5|113532.5|113564.5|113514.5|27
1735824800000|2025-01-02 13:33:20|113564.3|113514.3|113595.1|113545.1|113595.4|113545.4|113562.1|113512.1|36
1735824810000|2025-01-02 13:33:30|113589.8|113539.8|113586.6|113536.6|113600.7|113550.7|113585.9|113535.9|28
1735824820000|2025-01-02 13:33:40|113585.6|113535.6|113584|113534|113587.3|113537.3|113578.9|113528.9|27
1735824830000|2025-01-02 13:33:50|113572.8|113522.8|113581.1|113531.1|113585.1|113535.1|113571.7|113521.7|25
1735824840000|2025-01-02 13:34:00|113577.4|113527.4|113557|113507|113579.5|113529.5|113554.4|113504.4|39
1735824850000|2025-01-02 13:34:10|113553.1|113503.1|113551.1|113501.1|113575.7|113525.7|113542.9|113492.9|37
1735824860000|2025-01-02 13:34:20|113551.6|113501.6|113579.1|113554.1|113579.1|113554.1|113550.9|113500.9|44
1735824870000|2025-01-02 13:34:30|113580.3|113555.3|113572.2|113547.2|113580.3|113555.3|113556.7|113531.7|32
1735824880000|2025-01-02 13:34:40|113571.4|113546.4|113554.6|113529.6|113571.4|113546.4|113553.2|113528.2|32
1735824890000|2025-01-02 13:34:50|113553.6|113528.6|113540.7|113515.7|113553.6|113528.6|113537.7|113512.7|30
1735824900000|2025-01-02 13:35:00|113540.1|113515.1|113519.2|113494.2|113540.1|113515.1|113512|113487|48
1735824910000|2025-01-02 13:35:10|113519.6|113494.6|113525.6|113475.6|113528.9|113503.9|113519.3|113469.9|49
1735824920000|2025-01-02 13:35:20|113525.2|113475.2|113517.5|113467.5|113537.5|113487.5|113517.5|113467.5|40
1735824930000|2025-01-02 13:35:30|113518.7|113468.7|113476.3|113426.3|113520.7|113470.7|113475|113425|42
1735824940000|2025-01-02 13:35:40|113473.5|113423.5|113485.2|113435.2|113494.8|113444.8|113472.5|113422.5|37
1735824950000|2025-01-02 13:35:50|113485|113435|113489.5|113439.5|113495.9|113445.9|113481.6|113431.6|37
1735824960000|2025-01-02 13:36:00|113489.4|113439.4|113484.3|113434.3|113493|113443|113483|113433|24
1735824970000|2025-01-02 13:36:10|113483.2|113433.2|113492.4|113442.4|113498.1|113448.1|113481.8|113431.8|31
1735824980000|2025-01-02 13:36:20|113492.6|113442.6|113484.5|113434.5|113495.2|113445.2|113482.9|113432.9|45
1735824990000|2025-01-02 13:36:30|113485.7|113435.7|113497.1|113447.1|113498.8|113448.8|113485.6|113435.6|36
1735825000000|2025-01-02 13:36:40|113495.9|113445.9|113498.3|113448.3|113501.5|113451.5|113493|113443|42
1735825010000|2025-01-02 13:36:50|113496.9|113446.9|113518.7|113468.7|113525.8|113475.8|113495.2|113445.2|47
1735825020000|2025-01-02 13:37:00|113518.3|113468.3|113513.9|113463.9|113525.3|113475.3|113511.8|113461.8|30
1735825030000|2025-01-02 13:37:10|113513.8|113463.8|113500.9|113450.9|113513.8|113463.8|113500.9|113450.9|28
1735825040000|2025-01-02 13:37:20|113502.5|113452.5|113493|113443|113509.1|113459.1|113492.1|113442.1|46
1735825050000|2025-01-02 13:37:30|113491.3|113441.3|113485.1|113435.1|113498.4|113448.4|113479.5|113429.5|33
1735825060000|2025-01-02 13:37:40|113477.7|113452.7|113482.4|113457.4|113495.7|113470.7|113477.7|113437.8|40
1735825070000|2025-01-02 13:37:50|113484.7|113459.7|113487.5|113462.5|113492.4|113467.4|113480.6|113455.6|18
1735825080000|2025-01-02 13:38:00|113487.2|113462.2|113487.3|113462.3|113507.1|113482.1|113482.2|113457.2|28
1735825090000|2025-01-02 13:38:10|113485.1|113460.1|113485.7|113460.7|113508.5|113483.5|113484.7|113459.7|41
1735825100000|2025-01-02 13:38:20|113481.5|113456.5|113495.4|113470.4|113502.3|113477.3|113481.5|113456.5|33
1735825110000|2025-01-02 13:38:30|113494.5|113469.5|113470.8|113445.8|113499.3|113474.3|113470.8|113445.8|35
1735825120000|2025-01-02 13:38:40|113470.7|113445.7|113487|113437|113487|113459.6|113463.2|113437|35
1735825130000|2025-01-02 13:38:50|113488.9|113438.9|113494.7|113469.7|113496.3|113469.7|113487.2|113437.2|34
1735825140000|2025-01-02 13:39:00|113494.9|113469.9|113483.4|113458.4|113494.9|113469.9|113479.2|113454.2|29
1735825150000|2025-01-02 13:39:10|113486.1|113461.1|113500.3|113475.3|113500.3|113475.3|113486.1|113461.1|24
1735825160000|2025-01-02 13:39:20|113499.3|113474.3|113502.1|113477.1|113503.6|113478.6|113493.5|113468.5|23
1735825170000|2025-01-02 13:39:30|113502.6|113477.6|113499.6|113474.6|113512.8|113487.8|113498|113473|52
1735825180000|2025-01-02 13:39:40|113499.2|113474.2|113510.8|113485.8|113514.8|113489.8|113499.1|113474.1|30
1735825190000|2025-01-02 13:39:50|113511.6|113486.6|113540.9|113515.9|113540.9|113515.9|113511.6|113486.6|34
1735825200000|2025-01-02 13:40:00|113541.7|113516.7|113549.5|113524.5|113550.7|113525.7|113536.3|113511.3|41
1735825210000|2025-01-02 13:40:10|113550|113525|113551.7|113526.7|113554.2|113529.2|113546.4|113521.4|35
1735825220000|2025-01-02 13:40:20|113552.8|113527.8|113551.5|113526.5|113554.5|113529.5|113550.1|113525.1|14
1735825230000|2025-01-02 13:40:30|113550.1|113525.1|113551.9|113526.9|113553|113528|113549.8|113524.8|26
1735825240000|2025-01-02 13:40:40|113551.7|113526.7|113550.5|113525.5|113557.9|113532.9|113541.3|113516.3|33
1735825250000|2025-01-02 13:40:50|113551.5|113526.5|113547.1|113522.1|113559.7|113534.7|113543.8|113518.8|36
1735825260000|2025-01-02 13:41:00|113546.8|113521.8|113542.6|113517.6|113546.8|113521.8|113526.4|113501.4|30
1735825270000|2025-01-02 13:41:10|113541.6|113516.6|113533.7|113508.7|113542.8|113517.8|113533.7|113508.7|20
1735825280000|2025-01-02 13:41:20|113533.6|113508.6|113536.4|113511.4|113543.4|113518.4|113522.3|113497.3|20
1735825290000|2025-01-02 13:41:30|113535.2|113510.2|113519.5|113494.5|113536.2|113511.2|113518.5|113493.5|22
1735825300000|2025-01-02 13:41:40|113519.6|113494.6|113483.1|113458.1|113519.8|113494.8|113483.1|113458.1|37
1735825310000|2025-01-02 13:41:50|113482.6|113457.6|113431.4|113406.4|113482.6|113457.6|113425.6|113383|46
1735825320000|2025-01-02 13:42:00|113431.2|113406.2|113448.4|113423.4|113449.9|113424.9|113429.6|113404.6|46
1735825330000|2025-01-02 13:42:10|113449.9|113424.9|113466.6|113441.6|113467.4|113442.4|113449.5|113424.5|30
1735825340000|2025-01-02 13:42:20|113466.2|113441.2|113464.6|113439.6|113468.3|113443.3|113460.6|113435.6|28
1735825350000|2025-01-02 13:42:30|113464.7|113439.7|113458.1|113433.1|113464.7|113439.7|113457.7|113432.7|17
1735825360000|2025-01-02 13:42:40|113459|113434|113466.8|113441.8|113466.8|113441.8|113452.5|113427.5|31
1735825370000|2025-01-02 13:42:50|113467.4|113442.4|113476|113451|113482.1|113457.1|113466.2|113441.2|20
1735825380000|2025-01-02 13:43:00|113476.2|113451.2|113478.5|113453.5|113478.5|113453.5|113471.7|113446.7|23
1735825390000|2025-01-02 13:43:10|113479.5|113454.5|113485.7|113460.7|113489.9|113464.9|113470.9|113445.9|31
1735825400000|2025-01-02 13:43:20|113485.6|113460.6|113489.3|113464.3|113499.8|113474.8|113480.5|113455.5|38
1735825410000|2025-01-02 13:43:30|113488.4|113463.4|113491|113466|113493.9|113468.9|113484.6|113459.6|36
1735825420000|2025-01-02 13:43:40|113490.9|113465.9|113495.7|113470.7|113523.3|113498.3|113490.9|113465.9|35
1735825430000|2025-01-02 13:43:50|113493.5|113468.5|113510.3|113460.3|113511.7|113469.8|113488.8|113452.6|44
1735825440000|2025-01-02 13:44:00|113510.2|113460.2|113508.7|113483.7|113516.5|113491.5|113500.4|113460.2|38
1735825450000|2025-01-02 13:44:10|113510.6|113485.6|113497.3|113472.3|113510.8|113485.8|113494.5|113456.8|39
1735825460000|2025-01-02 13:44:20|113496|113471|113476.7|113451.7|113501.3|113476.3|113476.4|113451.4|41
1735825470000|2025-01-02 13:44:30|113476.5|113451.5|113493.4|113468.4|113495.7|113470.7|113476.1|113451.1|44
1735825480000|2025-01-02 13:44:40|113493.3|113468.3|113463.9|113438.9|113493.3|113468.3|113461.8|113436.8|18
1735825490000|2025-01-02 13:44:50|113462.6|113437.6|113475.4|113450.4|113477.5|113452.5|113457.5|113432.5|23
1735825500000|2025-01-02 13:45:00|113476.3|113451.3|113492.5|113467.5|113494.6|113469.6|113467.6|113442.6|45
1735825510000|2025-01-02 13:45:10|113493.8|113468.8|113495.5|113470.5|113501|113476|113485.2|113460.2|32
1735825520000|2025-01-02 13:45:20|113495.3|113470.3|113496.9|113471.9|113502.1|113477.1|113479|113454|28
1735825530000|2025-01-02 13:45:30|113484.3|113459.3|113506.7|113481.7|113506.7|113481.7|113481.3|113456.3|35
1735825540000|2025-01-02 13:45:40|113509.4|113484.4|113512|113487|113515.6|113490.6|113503.8|113478.8|42
1735825550000|2025-01-02 13:45:50|113513.2|113488.2|113522.8|113497.8|113522.9|113497.9|113506.7|113481.7|21
1735825560000|2025-01-02 13:46:00|113522.6|113497.6|113518.7|113493.7|113523.2|113498.2|113516.7|113491.7|13
1735825570000|2025-01-02 13:46:10|113518.1|113493.1|113521.7|113496.7|113522.9|113497.9|113515.3|113490.3|12
1735825580000|2025-01-02 13:46:20|113521.8|113496.8|113497.7|113472.7|113521.8|113496.8|113497.7|113472.7|26
1735825590000|2025-01-02 13:46:30|113497.2|113472.2|113498.2|113473.2|113514.1|113489.1|113496.7|113471.7|25
1735825600000|2025-01-02 13:46:40|113497.5|113472.5|113490.6|113465.6|113498.5|113473.5|113482.5|113457.5|27
1735825610000|2025-01-02 13:46:50|113493|113468|113501.2|113476.2|113510.1|113485.1|113492.5|113467.5|26
1735825620000|2025-01-02 13:47:00|113501.4|113476.4|113485.2|113460.2|113502|113477|113483.5|113458.5|26
1735825630000|2025-01-02 13:47:10|113486.3|113461.3|113495.1|113470.1|113496.3|113471.3|113480.2|113455.2|43
1735825640000|2025-01-02 13:47:20|113493.2|113468.2|113493.8|113468.8|113497.2|113472.2|113487.2|113462.2|35
1735825650000|2025-01-02 13:47:30|113492.8|113467.8|113480.3|113455.3|113492.9|113467.9|113479.4|113454.4|25
1735825660000|2025-01-02 13:47:40|113481.4|113456.4|113461.7|113436.7|113481.4|113456.4|113460.4|113435.4|36
1735825670000|2025-01-02 13:47:50|113462.9|113437.9|113455.4|113430.4|113465.4|113440.4|113451.7|113426.7|38
1735825680000|2025-01-02 13:48:00|113456.3|113431.3|113460|113435|113461.2|113436.2|113449.8|113424.8|37
1735825690000|2025-01-02 13:48:10|113457.3|113432.3|113467.5|113442.5|113468.3|113443.3|113450.7|113425.7|23
1735825700000|2025-01-02 13:48:20|113467.2|113442.2|113462.9|113437.9|113467.2|113442.2|113461.6|113436.6|11
1735825710000|2025-01-02 13:48:30|113462.6|113437.6|113463.2|113438.2|113465.2|113440.2|113462.6|113437.6|21
1735825720000|2025-01-02 13:48:40|113463|113438|113459.9|113434.9|113463|113438|113459.1|113434.1|11
1735825730000|2025-01-02 13:48:50|113459.4|113434.4|113470.3|113445.3|113471.1|113446.1|113458.5|113433.5|26
1735825740000|2025-01-02 13:49:00|113470|113445|113481.5|113456.5|113485.3|113460.3|113468.8|113443.8|30
1735825750000|2025-01-02 13:49:10|113483.9|113458.9|113490.7|113465.7|113498.5|113473.5|113483.9|113458.9|25
1735825760000|2025-01-02 13:49:20|113490.8|113465.8|113487.3|113462.3|113492.3|113467.3|113485.3|113460.3|19
1735825770000|2025-01-02 13:49:30|113487.8|113462.8|113503.6|113478.6|113508.6|113483.6|113483.6|113458.6|44
1735825780000|2025-01-02 13:49:40|113503.2|113478.2|113505.6|113480.6|113508.6|113483.6|113499.9|113474.9|41
1735825790000|2025-01-02 13:49:50|113503.2|113478.2|113502.3|113477.3|113503.2|113478.2|113494.8|113469.8|25
1735825800000|2025-01-02 13:50:00|113501.8|113476.8|113500.1|113475.1|113507.2|113482.2|113498.8|113473.8|24
1735825810000|2025-01-02 13:50:10|113498.7|113473.7|113499.3|113474.3|113501.8|113476.8|113496.9|113471.9|19
1735825820000|2025-01-02 13:50:20|113499.1|113474.1|113496.5|113471.5|113510.7|113485.7|113494.2|113469.2|24
1735825830000|2025-01-02 13:50:30|113498.4|113473.4|113498.3|113473.3|113501.3|113476.3|113484.6|113459.6|25
1735825840000|2025-01-02 13:50:40|113499.3|113474.3|113498|113473|113505.4|113480.4|113498|113473|32
1735825850000|2025-01-02 13:50:50|113498.6|113473.6|113502.7|113477.7|113503.6|113478.6|113498.6|113473.6|20
1735825860000|2025-01-02 13:51:00|113501.9|113476.9|113500.4|113475.4|113509.8|113484.8|113500.4|113475.4|26
1735825870000|2025-01-02 13:51:10|113501.7|113476.7|113514.3|113489.3|113517.4|113492.4|113501.7|113476.7|16
1735825880000|2025-01-02 13:51:20|113513.5|113488.5|113530.5|113480.5|113533.2|113496.7|113508|113480.5|28
1735825890000|2025-01-02 13:51:30|113529|113479|113519.8|113469.8|113529|113479|113516.2|113466.2|28
1735825900000|2025-01-02 13:51:40|113519.3|113469.3|113527.8|113477.8|113528.1|113478.1|113519.3|113469.3|25
1735825910000|2025-01-02 13:51:50|113527.4|113477.4|113527.9|113477.9|113531.4|113481.4|113525.7|113475.7|22
1735825920000|2025-01-02 13:52:00|113529.8|113479.8|113526.2|113476.2|113529.8|113479.8|113516.2|113466.2|20
1735825930000|2025-01-02 13:52:10|113525.7|113475.7|113528.9|113478.9|113528.9|113478.9|113525.3|113475.3|13
1735825940000|2025-01-02 13:52:20|113529.1|113479.1|113540.1|113490.1|113540.1|113490.1|113529.1|113479.1|16
1735825950000|2025-01-02 13:52:30|113538|113488|113536.8|113486.8|113542.1|113492.1|113535.4|113485.4|22
1735825960000|2025-01-02 13:52:40|113536.9|113486.9|113531.7|113481.7|113539|113489|113528.7|113478.7|11
1735825970000|2025-01-02 13:52:50|113532.4|113482.4|113537.3|113487.3|113542.7|113492.7|113532.4|113482.4|15
1735825980000|2025-01-02 13:53:00|113537.4|113487.4|113537.5|113487.5|113539.4|113489.4|113536.9|113486.9|15
1735825990000|2025-01-02 13:53:10|113537.2|113487.2|113525.4|113500.4|113539.2|113501.4|113525.4|113485.4|15
1735826000000|2025-01-02 13:53:20|113525|113500|113536.2|113486.2|113540|113500.2|113523.8|113485.5|21
1735826010000|2025-01-02 13:53:30|113536.9|113486.9|113527|113502|113538.8|113506.1|113526|113486.9|23
1735826020000|2025-01-02 13:53:40|113527.3|113502.3|113530.6|113505.6|113532.5|113507.5|113526.4|113501.4|22
1735826030000|2025-01-02 13:53:50|113531.7|113506.7|113528.3|113503.3|113531.7|113506.7|113526.8|113501.8|15
1735826040000|2025-01-02 13:54:00|113528.1|113503.1|113524.6|113499.6|113528.7|113503.7|113521.5|113496.5|24
1735826050000|2025-01-02 13:54:10|113525.1|113500.1|113522.3|113497.3|113525.6|113500.6|113522.2|113497.2|12
1735826060000|2025-01-02 13:54:20|113522.2|113497.2|113516.9|113491.9|113522.2|113497.2|113512.6|113487.6|17
1735826070000|2025-01-02 13:54:30|113515.6|113490.6|113511.6|113486.6|113515.6|113490.6|113506.3|113481.3|17
1735826080000|2025-01-02 13:54:40|113512.3|113487.3|113522|113497|113523.1|113498.1|113511.2|113486.2|23
1735826090000|2025-01-02 13:54:50|113521.6|113496.6|113522.5|113497.5|113527.4|113502.4|113517.5|113492.5|18
1735826100000|2025-01-02 13:55:00|113523.2|113498.2|113529.6|113504.6|113529.6|113504.6|113522.9|113497.9|23
1735826110000|2025-01-02 13:55:10|113529.9|113504.9|113515.5|113490.5|113531|113506|113513.4|113488.4|23
1735826120000|2025-01-02 13:55:20|113515.6|113490.6|113517.5|113492.5|113519.7|113494.7|113515.6|113490.6|6
1735826130000|2025-01-02 13:55:30|113518.2|113493.2|113501.5|113476.5|113518.2|113493.2|113500.4|113475.4|32
1735826140000|2025-01-02 13:55:40|113500.8|113475.8|113483.6|113458.6|113501|113476|113483.6|113458.6|40
1735826150000|2025-01-02 13:55:50|113482.7|113457.7|113481.1|113456.1|113484.5|113459.5|113476.1|113451.1|26
1735826160000|2025-01-02 13:56:00|113483.1|113458.1|113478.9|113453.9|113485.5|113460.5|113477.9|113452.9|31
1735826170000|2025-01-02 13:56:10|113479.9|113454.9|113484|113459|113493.7|113468.7|113479.9|113454.9|33
1735826180000|2025-01-02 13:56:20|113484.7|113459.7|113488.4|113463.4|113492.2|113467.2|113483.1|113458.1|33
1735826190000|2025-01-02 13:56:30|113487|113462|113501.6|113476.6|113509.7|113484.7|113487|113462|34
1735826200000|2025-01-02 13:56:40|113501.3|113476.3|113500.8|113475.8|113508.2|113483.2|113499.8|113474.8|30
1735826210000|2025-01-02 13:56:50|113499.7|113474.7|113499.3|113474.3|113502.6|113477.6|113498.9|113473.9|21
1735826220000|2025-01-02 13:57:00|113499.2|113474.2|113476.4|113451.4|113500|113475|113476.4|113451.4|24
1735826230000|2025-01-02 13:57:10|113475.4|113450.4|113493.8|113468.8|113493.8|113468.8|113473.5|113448.5|21
1735826240000|2025-01-02 13:57:20|113493.9|113468.9|113500.6|113475.6|113501.1|113476.1|113488.2|113463.2|21
1735826250000|2025-01-02 13:57:30|113501.6|113476.6|113512|113487|113518|113493|113501.6|113476.6|25
1735826260000|2025-01-02 13:57:40|113512.3|113487.3|113513.8|113488.8|113520.1|113495.1|113511.7|113486.7|21
1735826270000|2025-01-02 13:57:50|113513|113488|113495.9|113470.9|113516.1|113491.1|113495.1|113470.1|39
1735826280000|2025-01-02 13:58:00|113495.7|113470.7|113488.5|113463.5|113497.5|113472.5|113488.5|113463.5|31
1735826290000|2025-01-02 13:58:10|113489.7|113464.7|113502.7|113477.7|113503.9|113478.9|113489.7|113464.7|20
1735826300000|2025-01-02 13:58:20|113503.1|113478.1|113508.2|113483.2|113509.9|113484.9|113502.3|113477.3|24
1735826310000|2025-01-02 13:58:30|113505.1|113480.1|113504.4|113479.4|113516|113491|113499.9|113474.9|26
1735826320000|2025-01-02 13:58:40|113506.7|113481.7|113500.4|113475.4|113506.7|113481.7|113491.1|113466.1|37
1735826330000|2025-01-02 13:58:50|113501.4|113476.4|113505.6|113480.6|113511.6|113486.6|113501.4|113476.4|26
1735826340000|2025-01-02 13:59:00|113505.7|113480.7|113502.2|113477.2|113505.7|113480.7|113498.3|113473.3|33
1735826350000|2025-01-02 13:59:10|113504.5|113479.5|113510.4|113485.4|113511.9|113486.9|113501.8|113476.8|29
1735826360000|2025-01-02 13:59:20|113510.7|113485.7|113500.6|113475.6|113513.2|113488.2|113500.6|113475.6|25
1735826370000|2025-01-02 13:59:30|113501.3|113476.3|113513.7|113488.7|113513.7|113488.7|113501.3|113476.3|28
1735826380000|2025-01-02 13:59:40|113513.6|113488.6|113516.1|113491.1|113525.3|113500.3|113513.4|113488.4|23
1735826390000|2025-01-02 13:59:50|113515.2|113490.2|113511|113486|113515.2|113490.2|113507.1|113482.1|30
1735826400000|2025-01-02 14:00:00|113510.7|113485.7|113503.5|113478.5|113510.7|113485.7|113493.2|113468.2|17
1735826410000|2025-01-02 14:00:10|113504.4|113479.4|113503.8|113478.8|113512.5|113487.5|113503|113478|16
1735826420000|2025-01-02 14:00:20|113502.1|113477.1|113521|113496|113521.9|113496.9|113502.1|113477.1|35
1735826430000|2025-01-02 14:00:30|113520.4|113495.4|113533|113508|113533|113508|113520.4|113495.4|25
1735826440000|2025-01-02 14:00:40|113532.2|113507.2|113535.6|113510.6|113543|113518|113532.2|113507.2|36
1735826450000|2025-01-02 14:00:50|113536.6|113511.6|113528.6|113503.6|113540.1|113515.1|113526.3|113501.3|26
1735826460000|2025-01-02 14:01:00|113529.2|113504.2|113526.6|113501.6|113533.9|113508.9|113526.6|113501.6|21
1735826470000|2025-01-02 14:01:10|113527.7|113502.7|113534.2|113509.2|113535.2|113510.2|113527.7|113502.7|18
1735826480000|2025-01-02 14:01:20|113535.1|113510.1|113541.1|113516.1|113541.2|113516.2|113535|113510|18
1735826490000|2025-01-02 14:01:30|113542|113517|113546.4|113521.4|113546.4|113521.4|113542|113517|18
1735826500000|2025-01-02 14:01:40|113548.3|113523.3|113540.7|113515.7|113548.3|113523.3|113537.9|113512.9|27
1735826510000|2025-01-02 14:01:50|113541.8|113516.8|113553.8|113528.8|113554.3|113529.3|113541.8|113516.8|20
1735826520000|2025-01-02 14:02:00|113553.4|113528.4|113555.7|113530.7|113556.3|113531.3|113546.7|113521.7|32
1735826530000|2025-01-02 14:02:10|113556.9|113531.9|113563.2|113538.2|113564.5|113539.5|113553.1|113528.1|24
1735826540000|2025-01-02 14:02:20|113563.1|113538.1|113552.3|113527.3|113571.6|113546.6|113551.9|113526.9|21
1735826550000|2025-01-02 14:02:30|113550.2|113525.2|113552|113527|113552.2|113527.2|113548.6|113523.6|18
1735826560000|2025-01-02 14:02:40|113553|113528|113558.4|113533.4|113559.4|113534.4|113553|113528|11
1735826570000|2025-01-02 14:02:50|113557.6|113532.6|113560.1|113535.1|113561.9|113536.9|113556.3|113531.3|21
1735826580000|2025-01-02 14:03:00|113560|113535|113557.4|113532.4|113560|113535|113555.5|113530.5|10
1735826590000|2025-01-02 14:03:10|113557.9|113532.9|113560.4|113535.4|113562.6|113537.6|113556.1|113531.1|14
1735826600000|2025-01-02 14:03:20|113560.8|113535.8|113566.8|113541.8|113569.7|113544.7|113560.8|113535.8|24
1735826610000|2025-01-02 14:03:30|113566.7|113541.7|113572.2|113547.2|113574.9|113549.9|113566.1|113541.1|12
1735826620000|2025-01-02 14:03:40|113572.1|113547.1|113565.9|113540.9|113572.1|113547.1|113562.2|113537.2|18
1735826630000|2025-01-02 14:03:50|113569.4|113544.4|113565.4|113540.4|113570.1|113545.1|113565.4|113540.4|15
1735826640000|2025-01-02 14:04:00|113569.6|113544.6|113569.3|113544.3|113570.4|113545.4|113568.8|113543.8|9
1735826650000|2025-01-02 14:04:10|113569.6|113544.6|113565.3|113540.3|113572.5|113547.5|113562.4|113537.4|15
1735826660000|2025-01-02 14:04:20|113558.3|113533.3|113566.3|113541.3|113569.7|113544.7|113558.3|113533.3|13
1735826670000|2025-01-02 14:04:30|113565.8|113540.8|113567.5|113542.5|113567.5|113542.5|113562.9|113537.9|6
1735826680000|2025-01-02 14:04:40|113567.4|113542.4|113564|113539|113568.7|113543.7|113563.4|113538.4|20
1735826690000|2025-01-02 14:04:50|113565|113540|113562|113537|113567.6|113542.6|113562|113537|20
1735826700000|2025-01-02 14:05:00|113561.8|113536.8|113562|113537|113563.4|113538.4|113561.2|113536.2|7
1735826710000|2025-01-02 14:05:10|113563|113538|113554.6|113529.6|113566.7|113541.7|113553.3|113528.3|16
1735826720000|2025-01-02 14:05:20|113554.7|113529.7|113553.7|113528.7|113556.3|113531.3|113551.8|113526.8|18
1735826730000|2025-01-02 14:05:30|113555|113530|113557.1|113532.1|113564.7|113539.7|113553.3|113528.3|27
1735826740000|2025-01-02 14:05:40|113558.1|113533.1|113557.1|113532.1|113560.1|113535.1|113557.1|113532.1|12
1735826750000|2025-01-02 14:05:50|113556.1|113531.1|113563.1|113538.1|113566.1|113541.1|113556.1|113531.1|13
1735826760000|2025-01-02 14:06:00|113564.5|113539.5|113569.3|113544.3|113571.2|113546.2|113563.7|113538.7|21
1735826770000|2025-01-02 14:06:10|113569.9|113544.9|113569.9|113544.9|113572.5|113547.5|113568.7|113543.7|19
1735826780000|2025-01-02 14:06:20|113570.2|113545.2|113569.6|113544.6|113571.2|113546.2|113567|113542|13
1735826790000|2025-01-02 14:06:30|113571.3|113546.3|113568.4|113543.4|113571.5|113546.5|113562.5|113537.5|13
1735826800000|2025-01-02 14:06:40|113567.9|113542.9|113574|113549|113574|113549|113567.3|113542.3|13
1735826810000|2025-01-02 14:06:50|113572.7|113547.7|113570.8|113545.8|113572.7|113547.7|113568.8|113543.8|9
1735826820000|2025-01-02 14:07:00|113570.6|113545.6|113576.6|113551.6|113577.6|113552.6|113570|113545|13
1735826830000|2025-01-02 14:07:10|113575.6|113550.6|113579.5|113554.5|113581.2|113556.2|113575|113550|13
1735826840000|2025-01-02 14:07:20|113582|113557|113615.1|113590.1|113624.2|113599.2|113582|113557|37
1735826850000|2025-01-02 14:07:30|113614.4|113589.4|113627.6|113577.6|113631.1|113590.5|113614.4|113576.1|21
1735826860000|2025-01-02 14:07:40|113627.1|113577.1|113609.7|113559.7|113627.8|113577.8|113609.7|113559.7|18
1735826870000|2025-01-02 14:07:50|113611.4|113561.4|113591.1|113541.1|113613.4|113563.4|113589.2|113539.2|27
1735826880000|2025-01-02 14:08:00|113592.4|113542.4|113576.2|113551.2|113598.4|113561|113576.2|113542.4|16
1735826890000|2025-01-02 14:08:10|113575|113550|113575|113550|113577.3|113552.3|113571.3|113546.3|14
1735826900000|2025-01-02 14:08:20|113576.8|113551.8|113591.5|113566.5|113592.2|113567.2|113576|113551|26
1735826910000|2025-01-02 14:08:30|113592.3|113567.3|113616.6|113591.6|113621.7|113596.7|113591.5|113566.5|21
1735826920000|2025-01-02 14:08:40|113616.8|113591.8|113610.6|113585.6|113618|113593|113610.6|113585.6|16
1735826930000|2025-01-02 14:08:50|113611.3|113586.3|113600.1|113575.1|113612.6|113587.6|113599.6|113574.6|21
1735826940000|2025-01-02 14:09:00|113599.6|113574.6|113602.1|113577.1|113615.1|113590.1|113598.8|113573.8|35
1735826950000|2025-01-02 14:09:10|113603.1|113578.1|113602.9|113577.9|113604.8|113579.8|113598.1|113573.1|29
1735826960000|2025-01-02 14:09:20|113603.4|113578.4|113580.9|113555.9|113603.8|113578.8|113580.9|113555.9|27
1735826970000|2025-01-02 14:09:30|113582|113557|113578.9|113553.9|113582|113557|113577.5|113552.5|22
1735826980000|2025-01-02 14:09:40|113578.7|113553.7|113577.6|113552.6|113579.5|113554.5|113574.7|113549.7|16
1735826990000|2025-01-02 14:09:50|113578.5|113553.5|113583.6|113558.6|113587.2|113562.2|113578.5|113553.5|23
1735827000000|2025-01-02 14:10:00|113584.9|113559.9|113588.1|113563.1|113589.1|113564.1|113584|113559|20
1735827010000|2025-01-02 14:10:10|113587.5|113562.5|113597.2|113572.2|113597.7|113572.7|113586.5|113561.5|21
1735827020000|2025-01-02 14:10:20|113597.1|113572.1|113605.7|113580.7|113606.9|113581.9|113597|113572|11
1735827030000|2025-01-02 14:10:30|113605.6|113580.6|113615.5|113590.5|113643.5|113618.5|113605.6|113580.6|30
1735827040000|2025-01-02 14:10:40|113615.2|113590.2|113590.4|113565.4|113615.2|113590.2|113588.8|113563.8|29
1735827050000|2025-01-02 14:10:50|113590.7|113565.7|113595.7|113570.7|113595.8|113570.8|113590.5|113565.5|8
1735827060000|2025-01-02 14:11:00|113595.6|113570.6|113576|113551|113595.6|113570.6|113574.3|113549.3|24
1735827070000|2025-01-02 14:11:10|113576.6|113551.6|113573.8|113548.8|113578.5|113553.5|113572.2|113547.2|30
1735827080000|2025-01-02 14:11:20|113573.4|113548.4|113577.6|113552.6|113579.5|113554.5|113571.6|113546.6|33
1735827090000|2025-01-02 14:11:30|113576.1|113551.1|113575.7|113550.7|113593.8|113568.8|113574.4|113549.4|36
1735827100000|2025-01-02 14:11:40|113577.2|113552.2|113579.8|113554.8|113580.3|113555.3|113577.1|113552.1|27
1735827110000|2025-01-02 14:11:50|113579.2|113554.2|113579.5|113554.5|113581.2|113556.2|113577.1|113552.1|18
1735827120000|2025-01-02 14:12:00|113584|113559|113582.1|113557.1|113585.2|113560.2|113578.2|113553.2|33
1735827130000|2025-01-02 14:12:10|113583.1|113558.1|113579|113554|113586.5|113561.5|113579|113554|17
1735827140000|2025-01-02 14:12:20|113579.5|113554.5|113582.9|113557.9|113583.9|113558.9|113578.1|113553.1|24
1735827150000|2025-01-02 14:12:30|113582|113557|113573.1|113548.1|113583.2|113558.2|113570|113545|19
1735827160000|2025-01-02 14:12:40|113572.1|113547.1|113571.3|113546.3|113576.2|113551.2|113570.6|113545.6|20
1735827170000|2025-01-02 14:12:50|113572.6|113547.6|113589.9|113564.9|113589.9|113564.9|113572.6|113547.6|25
1735827180000|2025-01-02 14:13:00|113589.7|113564.7|113583.6|113558.6|113591.3|113566.3|113583.6|113558.6|12
1735827190000|2025-01-02 14:13:10|113589|113564|113587.4|113562.4|113593.2|113568.2|113586.5|113561.5|17
1735827200000|2025-01-02 14:13:20|113587.5|113562.5|113588.3|113563.3|113595.5|113570.5|113586|113561|26
1735827210000|2025-01-02 14:13:30|113587.2|113562.2|113581.9|113556.9|113587.2|113562.2|113578.6|113553.6|24
1735827220000|2025-01-02 14:13:40|113582.3|113557.3|113579.6|113554.6|113585.8|113560.8|113572.3|113547.3|37
1735827230000|2025-01-02 14:13:50|113580.3|113555.3|113571.2|113546.2|113580.3|113555.3|113568.2|113543.2|24
1735827240000|2025-01-02 14:14:00|113566.6|113541.6|113571.7|113546.7|113573.6|113548.6|113565.8|113540.8|19
1735827250000|2025-01-02 14:14:10|113572.6|113547.6|113562.3|113537.3|113573.5|113548.5|113559.1|113534.1|29
1735827260000|2025-01-02 14:14:20|113559|113534|113550.6|113525.6|113559.9|113534.9|113550.4|113525.4|24
1735827270000|2025-01-02 14:14:30|113550.4|113525.4|113551.8|113526.8|113556|113531|113550.4|113525.4|16
1735827280000|2025-01-02 14:14:40|113552.6|113527.6|113553|113528|113553|113528|113550.2|113525.2|13
1735827290000|2025-01-02 14:14:50|113550.7|113525.7|113557.6|113532.6|113560.2|113535.2|113550.7|113525.7|22
1735827300000|2025-01-02 14:15:00|113557.2|113532.2|113554.2|113529.2|113557.8|113532.8|113551.7|113526.7|19
1735827310000|2025-01-02 14:15:10|113554.9|113529.9|113543.2|113518.2|113554.9|113529.9|113542.5|113517.5|18
1735827320000|2025-01-02 14:15:20|113543.7|113518.7|113525.6|113500.6|113543.7|113518.7|113521.3|113496.3|24
1735827330000|2025-01-02 14:15:30|113525|113500|113525.8|113500.8|113534.1|113509.1|113525|113500|25
1735827340000|2025-01-02 14:15:40|113527.8|113502.8|113528.5|113503.5|113531.3|113506.3|113526.2|113501.2|16
1735827350000|2025-01-02 14:15:50|113529.2|113504.2|113537.1|113512.1|113539.3|113514.3|113529.2|113504.2|17
1735827360000|2025-01-02 14:16:00|113537.2|113512.2|113551|113526|113551|113526|113537.2|113512.2|16
1735827370000|2025-01-02 14:16:10|113552.4|113527.4|113558.9|113533.9|113559.8|113534.8|113550.8|113525.8|25
1735827380000|2025-01-02 14:16:20|113559.5|113534.5|113572.1|113547.1|113582.3|113557.3|113558.8|113533.8|31
1735827390000|2025-01-02 14:16:30|113572.9|113547.9|113582.7|113557.7|113586.7|113561.7|113572.9|113547.9|32
1735827400000|2025-01-02 14:16:40|113583|113558|113584.9|113559.9|113587.5|113562.5|113582.3|113557.3|17
1735827410000|2025-01-02 14:16:50|113586.3|113561.3|113585.9|113560.9|113587.1|113562.1|113585.1|113560.1|8
1735827420000|2025-01-02 14:17:00|113586.2|113561.2|113573.1|113548.1|113592.3|113567.3|113573.1|113548.1|29
1735827430000|2025-01-02 14:17:10|113571.9|113546.9|113568.7|113543.7|113576|113551|113568.7|113543.7|18
1735827440000|2025-01-02 14:17:20|113569.5|113544.5|113555.6|113530.6|113569.5|113544.5|113555.6|113530.6|25
1735827450000|2025-01-02 14:17:30|113555.3|113530.3|113559.8|113534.8|113561.6|113536.6|113553.4|113528.4|21
1735827460000|2025-01-02 14:17:40|113562.1|113537.1|113560|113535|113562.7|113537.7|113558.9|113533.9|8
1735827470000|2025-01-02 14:17:50|113558.9|113533.9|113545.3|113520.3|113558.9|113533.9|113545.3|113520.3|12
1735827480000|2025-01-02 14:18:00|113545.9|113520.9|113540.4|113515.4|113547.3|113522.3|113540.4|113515.4|12
1735827490000|2025-01-02 14:18:10|113541.8|113516.8|113553.7|113528.7|113555.6|113530.6|113541.8|113516.8|28
1735827500000|2025-01-02 14:18:20|113553.9|113528.9|113537.1|113512.1|113562.4|113537.4|113537.1|113512.1|33
1735827510000|2025-01-02 14:18:30|113538.9|113513.9|113543.9|113518.9|113543.9|113518.9|113537.7|113512.7|24
1735827520000|2025-01-02 14:18:40|113543.3|113518.3|113560.1|113535.1|113561.9|113536.9|113543.3|113518.3|37
1735827530000|2025-01-02 14:18:50|113557.7|113532.7|113554.2|113529.2|113559.1|113534.1|113553.5|113528.5|24
1735827540000|2025-01-02 14:19:00|113554.6|113529.6|113544.4|113519.4|113555.8|113530.8|113544.4|113519.4|19
1735827550000|2025-01-02 14:19:10|113543.3|113518.3|113542.3|113517.3|113543.8|113518.8|113533.5|113508.5|20
1735827560000|2025-01-02 14:19:20|113539.8|113514.8|113541.5|113516.5|113542.6|113517.6|113539.1|113514.1|20
1735827570000|2025-01-02 14:19:30|113540.6|113515.6|113537.2|113512.2|113541.5|113516.5|113533.1|113508.1|15
1735827580000|2025-01-02 14:19:40|113537|113512|113544.8|113519.8|113548.4|113523.4|113534.6|113509.6|20
1735827590000|2025-01-02 14:19:50|113537.7|113512.7|113519|113494|113537.7|113512.7|113519|113494|22
1735827600000|2025-01-02 14:20:00|113518.9|113493.9|113503.5|113478.5|113520.2|113495.2|113498.6|113473.6|42
1735827610000|2025-01-02 14:20:10|113502.9|113477.9|113511.9|113486.9|113511.9|113486.9|113499.4|113474.4|41
1735827620000|2025-01-02 14:20:20|113511.8|113486.8|113512.6|113487.6|113514.3|113489.3|113505.8|113480.8|25
1735827630000|2025-01-02 14:20:30|113512.5|113487.5|113507|113482|113512.5|113487.5|113507|113482|16
1735827640000|2025-01-02 14:20:40|113507.3|113482.3|113499.3|113474.3|113507.3|113482.3|113496.4|113471.4|27
1735827650000|2025-01-02 14:20:50|113500.2|113475.2|113489.3|113464.3|113500.9|113475.9|113488.4|113463.4|18
1735827660000|2025-01-02 14:21:00|113490.2|113465.2|113486|113461|113492.3|113467.3|113485.1|113460.1|21
1735827670000|2025-01-02 14:21:10|113485.1|113460.1|113472.6|113447.6|113485.1|113460.1|113470.9|113445.9|27
1735827680000|2025-01-02 14:21:20|113472.7|113447.7|113471.6|113446.6|113482.2|113457.2|113467.7|113442.7|29
1735827690000|2025-01-02 14:21:30|113472.8|113447.8|113474.5|113449.5|113478.2|113453.2|113471.6|113446.6|21
1735827700000|2025-01-02 14:21:40|113475.5|113450.5|113476.7|113451.7|113478.2|113453.2|113472|113447|21
1735827710000|2025-01-02 14:21:50|113476.8|113451.8|113474|113449|113477.8|113452.8|113472.8|113447.8|17
1735827720000|2025-01-02 14:22:00|113474.6|113449.6|113482.1|113457.1|113485.1|113460.1|113474.6|113449.6|22
1735827730000|2025-01-02 14:22:10|113480.8|113455.8|113481.5|113456.5|113482.3|113457.3|113478.8|113453.8|13
1735827740000|2025-01-02 14:22:20|113481.4|113456.4|113476.9|113451.9|113482.4|113457.4|113473.8|113448.8|31
1735827750000|2025-01-02 14:22:30|113476|113451|113476.5|113451.5|113479.2|113454.2|113471.1|113446.1|29
1735827760000|2025-01-02 14:22:40|113474.3|113449.3|113474|113449|113476.2|113451.2|113473.9|113448.9|10
1735827770000|2025-01-02 14:22:50|113473.3|113448.3|113463.2|113438.2|113473.3|113448.3|113462.1|113437.1|14
1735827780000|2025-01-02 14:23:00|113462.8|113437.8|113444.6|113419.6|113463.7|113438.7|113443.2|113418.2|26
1735827790000|2025-01-02 14:23:10|113445.7|113420.7|113439|113414|113448.4|113423.4|113432.8|113407.8|36
1735827800000|2025-01-02 14:23:20|113438.8|113413.8|113429.1|113404.1|113439.5|113414.5|113428.2|113403.2|25
1735827810000|2025-01-02 14:23:30|113430|113405|113461.2|113436.2|113463.4|113438.4|113430|113405|21
1735827820000|2025-01-02 14:23:40|113460.1|113435.1|113456.2|113431.2|113467.2|113442.2|113453.2|113428.2|25
1735827830000|2025-01-02 14:23:50|113457.8|113432.8|113451.3|113426.3|113457.8|113432.8|113445.3|113420.3|18
1735827840000|2025-01-02 14:24:00|113453.2|113428.2|113452.5|113427.5|113455.8|113430.8|113452.2|113427.2|13
1735827850000|2025-01-02 14:24:10|113453.1|113428.1|113447.8|113422.8|113454|113429|113447.8|113422.8|9
1735827860000|2025-01-02 14:24:20|113446.9|113421.9|113436.1|113411.1|113446.9|113421.9|113435.5|113410.5|22
1735827870000|2025-01-02 14:24:30|113430.3|113405.3|113424.8|113399.8|113432.6|113407.6|113419.5|113394.5|27
1735827880000|2025-01-02 14:24:40|113426.6|113401.6|113429.1|113404.1|113429.1|113404.1|113425.7|113400.7|17
1735827890000|2025-01-02 14:24:50|113428.2|113403.2|113424.8|113399.8|113429|113404|113423.8|113398.8|19
1735827900000|2025-01-02 14:25:00|113425.2|113400.2|113427.6|113402.6|113430.5|113405.5|113421.9|113396.9|21
1735827910000|2025-01-02 14:25:10|113427.2|113402.2|113438.6|113413.6|113442.1|113417.1|113424|113399|31
1735827920000|2025-01-02 14:25:20|113438.3|113413.3|113442.9|113417.9|113447.4|113418.2|113432|113387.5|41
1735827930000|2025-01-02 14:25:30|113441.7|113416.7|113446.6|113421.6|113447.3|113422.3|113438|113413|42
1735827940000|2025-01-02 14:25:40|113448.3|113423.3|113482.7|113457.7|113488.2|113463.2|113448.3|113423.3|50
1735827950000|2025-01-02 14:25:50|113483.8|113458.8|113495|113470|113495.4|113470.4|113481|113456|34
1735827960000|2025-01-02 14:26:00|113493.3|113468.3|113491.3|113466.3|113494.2|113469.2|113486.6|113461.6|26
1735827970000|2025-01-02 14:26:10|113491.6|113466.6|113500.5|113475.5|113500.5|113475.5|113489.1|113464.1|26
1735827980000|2025-01-02 14:26:20|113501.3|113476.3|113504.5|113479.5|113507.5|113482.5|113500.2|113475.2|23
1735827990000|2025-01-02 14:26:30|113505|113480|113498.5|113473.5|113505.4|113480.4|113494.4|113469.4|21
1735828000000|2025-01-02 14:26:40|113499.4|113474.4|113475.1|113450.1|113500.3|113475.3|113473|113448|22
1735828010000|2025-01-02 14:26:50|113475.8|113450.8|113485|113460|113486.4|113461.4|113475|113450|21
1735828020000|2025-01-02 14:27:00|113485.9|113460.9|113476|113451|113486.4|113461.4|113470.3|113445.3|33
1735828030000|2025-01-02 14:27:10|113477|113452|113478.8|113453.8|113479.3|113454.3|113476|113451|17
1735828040000|2025-01-02 14:27:20|113477.8|113452.8|113476|113451|113478|113453|113469.3|113444.3|30
1735828050000|2025-01-02 14:27:30|113476.2|113451.2|113473.5|113448.5|113484.3|113459.3|113471.9|113446.9|27
1735828060000|2025-01-02 14:27:40|113472.6|113447.6|113475.7|113450.7|113478.8|113453.8|113471.1|113446.1|17
1735828070000|2025-01-02 14:27:50|113476.5|113451.5|113478|113453|113486.8|113461.8|113476.4|113451.4|28
1735828080000|2025-01-02 14:28:00|113477|113452|113467.3|113442.3|113477|113452|113465.7|113440.7|16
1735828090000|2025-01-02 14:28:10|113466.7|113441.7|113474.4|113449.4|113476|113451|113466|113441|34
1735828100000|2025-01-02 14:28:20|113475.9|113450.9|113481.3|113456.3|113488|113463|113475.9|113450.9|26
1735828110000|2025-01-02 14:28:30|113480.5|113455.5|113486.3|113461.3|113490.8|113465.8|113479.3|113454.3|18
1735828120000|2025-01-02 14:28:40|113486.5|113461.5|113485.9|113460.9|113488.2|113463.2|113485.9|113460.9|6
1735828130000|2025-01-02 14:28:50|113485.2|113460.2|113482.9|113457.9|113485.7|113460.7|113481.1|113456.1|18
1735828140000|2025-01-02 14:29:00|113482.1|113457.1|113495.9|113470.9|113497.3|113472.3|113482.1|113457.1|33
1735828150000|2025-01-02 14:29:10|113495.1|113470.1|113505.7|113480.7|113533.6|113508.6|113494|113469|45
1735828160000|2025-01-02 14:29:20|113506.2|113481.2|113501.5|113476.5|113509.1|113484.1|113501.5|113476.5|16
1735828170000|2025-01-02 14:29:30|113500.4|113475.4|113499.6|113474.6|113504.2|113479.2|113496.9|113471.9|40
1735828180000|2025-01-02 14:29:40|113500.2|113475.2|113530.4|113505.4|113530.4|113505.4|113500.2|113475.2|26
1735828190000|2025-01-02 14:29:50|113529.4|113504.4|113540|113515|113544.2|113519.2|113525.5|113500.5|27
1735828200000|2025-01-02 14:30:00|113541.5|113516.5|113551.8|113526.8|113565.6|113540.6|113541.5|113516.5|60
1735828210000|2025-01-02 14:30:10|113552.2|113527.2|113530|113505|113553.6|113528.6|113528.2|113503.2|44
1735828220000|2025-01-02 14:30:20|113529|113504|113523.7|113498.7|113529.9|113504.9|113521|113496|43
1735828230000|2025-01-02 14:30:30|113521.5|113496.5|113506.3|113481.3|113530|113505|113505.4|113480.4|54
1735828240000|2025-01-02 14:30:40|113505.4|113480.4|113503.8|113478.8|113507.6|113482.6|113497.8|113472.8|38
1735828250000|2025-01-02 14:30:50|113504.2|113479.2|113494.6|113469.6|113505.1|113480.1|113493.1|113468.1|26
1735828260000|2025-01-02 14:31:00|113493.8|113468.8|113505|113480|113509.2|113484.2|113487.3|113462.3|45
1735828270000|2025-01-02 14:31:10|113503.3|113478.3|113491.9|113466.9|113505.9|113480.9|113490|113465|48
1735828280000|2025-01-02 14:31:20|113490.9|113465.9|113475.6|113450.6|113492.1|113467.1|113468.6|113443.6|32
1735828290000|2025-01-02 14:31:30|113475.5|113450.5|113458.6|113433.6|113477|113452|113456.7|113431.7|40
1735828300000|2025-01-02 14:31:40|113458.5|113433.5|113468.9|113443.9|113471.6|113446.6|113458.5|113433.5|30
1735828310000|2025-01-02 14:31:50|113469.5|113444.5|113462.7|113437.7|113476.3|113451.3|113461.5|113436.5|19
1735828320000|2025-01-02 14:32:00|113464|113439|113460.9|113435.9|113468.2|113443.2|113457.5|113432.5|40
1735828330000|2025-01-02 14:32:10|113460.3|113435.3|113461.6|113436.6|113472.5|113436.6|113451.5|113417.2|42
1735828340000|2025-01-02 14:32:20|113462.8|113437.8|113461.1|113436.1|113463.1|113438.1|113458.6|113433.6|18
1735828350000|2025-01-02 14:32:30|113459.7|113434.7|113462.6|113437.6|113464.9|113439.9|113459.1|113434.1|35
1735828360000|2025-01-02 14:32:40|113462|113437|113467.4|113442.4|113467.8|113442.8|113460.4|113435.4|38
1735828370000|2025-01-02 14:32:50|113469.8|113444.8|113469|113444|113472.5|113447.5|113467.8|113442.8|29
1735828380000|2025-01-02 14:33:00|113468.1|113443.1|113468.4|113443.4|113468.7|113443.7|113463.3|113438.3|15
1735828390000|2025-01-02 14:33:10|113469.3|113444.3|113471.4|113446.4|113474|113449|113466.6|113441.6|30
1735828400000|2025-01-02 14:33:20|113471.5|113446.5|113475.4|113450.4|113475.4|113450.4|113471.5|113446.5|23
1735828410000|2025-01-02 14:33:30|113476.7|113451.7|113497.1|113472.1|113500.5|113475.5|113474.6|113449.6|32
1735828420000|2025-01-02 14:33:40|113501.8|113476.8|113514.2|113489.2|113514.9|113489.9|113495.5|113470.5|35
1735828430000|2025-01-02 14:33:50|113515.3|113490.3|113532.3|113507.3|113536.8|113511.8|113515.2|113490.2|42
1735828440000|2025-01-02 14:34:00|113533.2|113508.2|113524|113499|113533.2|113508.2|113520.9|113495.9|34
1735828450000|2025-01-02 14:34:10|113525.2|113500.2|113522.1|113497.1|113528.9|113503.9|113519.4|113494.4|39
1735828460000|2025-01-02 14:34:20|113520.7|113495.7|113506.7|113481.7|113520.7|113495.7|113494.4|113469.4|34
1735828470000|2025-01-02 14:34:30|113506.4|113481.4|113503.4|113478.4|113506.4|113481.4|113498.7|113473.7|30
1735828480000|2025-01-02 14:34:40|113504.2|113479.2|113536.7|113511.7|113536.8|113511.8|113502.9|113477.9|50
1735828490000|2025-01-02 14:34:50|113535.7|113510.7|113560.9|113535.9|113560.9|113535.9|113535.3|113510.3|52
1735828500000|2025-01-02 14:35:00|113561.3|113536.3|113563.4|113538.4|113566.8|113541.8|113560.3|113535.3|33
1735828510000|2025-01-02 14:35:10|113564.8|113539.8|113571.7|113546.7|113571.9|113546.9|113564.8|113539.8|19
1735828520000|2025-01-02 14:35:20|113572.7|113547.7|113601.9|113576.9|113601.9|113576.9|113567.4|113542.4|38
1735828530000|2025-01-02 14:35:30|113600.3|113575.3|113621|113596|113623.5|113598.5|113598.4|113573.4|43
1735828540000|2025-01-02 14:35:40|113620.7|113595.7|113620.4|113595.4|113625.7|113600.7|113617.7|113592.7|18
1735828550000|2025-01-02 14:35:50|113619.7|113594.7|113602|113577|113619.8|113594.8|113602|113577|50
1735828560000|2025-01-02 14:36:00|113603|113578|113586.4|113561.4|113603|113578|113585.6|113560.6|36
1735828570000|2025-01-02 14:36:10|113586.2|113561.2|113592.3|113567.3|113609|113568.1|113581.7|113531.7|42
1735828580000|2025-01-02 14:36:20|113592.9|113567.9|113600|113575|113602.2|113577.2|113590.9|113565.9|37
1735828590000|2025-01-02 14:36:30|113599|113574|113563.3|113538.3|113599|113574|113562|113537|37
1735828600000|2025-01-02 14:36:40|113562|113537|113557.6|113532.6|113563.9|113538.9|113557.4|113532.4|28
1735828610000|2025-01-02 14:36:50|113559.2|113534.2|113585.2|113560.2|113585.3|113560.3|113557.7|113532.7|37
1735828620000|2025-01-02 14:37:00|113585.1|113560.1|113586.4|113561.4|113593|113568|113584.3|113559.3|29
1735828630000|2025-01-02 14:37:10|113586.9|113561.9|113572.3|113547.3|113586.9|113561.9|113559.4|113534.4|56
1735828640000|2025-01-02 14:37:20|113571.7|113546.7|113576.7|113551.7|113578.3|113553.3|113569.8|113544.8|23
1735828650000|2025-01-02 14:37:30|113575|113550|113573.1|113548.1|113575|113550|113569.2|113544.2|27
1735828660000|2025-01-02 14:37:40|113572.2|113547.2|113574.3|113549.3|113575.5|113550.5|113568.7|113543.7|16
1735828670000|2025-01-02 14:37:50|113573.4|113548.4|113569.4|113544.4|113573.4|113548.4|113555.6|113530.6|26
1735828680000|2025-01-02 14:38:00|113568.8|113543.8|113558.8|113533.8|113572.7|113547.7|113558.8|113533.8|32
1735828690000|2025-01-02 14:38:10|113560|113535|113570.1|113545.1|113573.3|113548.3|113560|113535|37
1735828700000|2025-01-02 14:38:20|113571.4|113546.4|113575.5|113550.5|113580.3|113555.3|113570.2|113545.2|31
1735828710000|2025-01-02 14:38:30|113576.5|113551.5|113575.1|113550.1|113582.9|113557.9|113574.2|113549.2|22
1735828720000|2025-01-02 14:38:40|113575.9|113550.9|113557|113532|113587.8|113562.8|113557|113532|45
1735828730000|2025-01-02 14:38:50|113556.6|113531.6|113558.3|113533.3|113560.4|113535.4|113551.2|113526.2|34
1735828740000|2025-01-02 14:39:00|113555.6|113530.6|113582.4|113557.4|113583.9|113558.9|113537.1|113512.1|43
1735828750000|2025-01-02 14:39:10|113584|113559|113607.4|113582.4|113608.6|113583.6|113580.5|113555.5|31
1735828760000|2025-01-02 14:39:20|113606.4|113581.4|113604.7|113579.7|113606.9|113581.9|113603.7|113578.7|20
1735828770000|2025-01-02 14:39:30|113605.6|113580.6|113617.8|113592.8|113619.2|113594.2|113603.9|113578.9|24
1735828780000|2025-01-02 14:39:40|113618.8|113593.8|113620.6|113595.6|113624|113599|113617.8|113592.8|26
1735828790000|2025-01-02 14:39:50|113620|113595|113634.7|113609.7|113634.7|113609.7|113620|113595|32
1735828800000|2025-01-02 14:40:00|113634.8|113609.8|113629.6|113604.6|113635.8|113610.8|113628.3|113603.3|37
1735828810000|2025-01-02 14:40:10|113630.5|113605.5|113653.3|113628.3|113653.3|113628.3|113629.1|113604.1|25
1735828820000|2025-01-02 14:40:20|113652.8|113627.8|113628.5|113603.5|113658.2|113633.2|113628|113603|51
1735828830000|2025-01-02 14:40:30|113628|113603|113616.4|113591.4|113629.1|113604.1|113616.4|113591.4|28
1735828840000|2025-01-02 14:40:40|113617.1|113592.1|113607.6|113582.6|113617.1|113592.1|113605.7|113580.7|33
1735828850000|2025-01-02 14:40:50|113608|113583|113605.1|113580.1|113609|113584|113602.1|113577.1|25
1735828860000|2025-01-02 14:41:00|113606.3|113581.3|113587.7|113562.7|113606.8|113581.8|113585.6|113560.6|57
1735828870000|2025-01-02 14:41:10|113586.7|113561.7|113563.4|113538.4|113588.1|113563.1|113560|113535|34
1735828880000|2025-01-02 14:41:20|113564.5|113539.5|113564|113539|113569.2|113544.2|113559.1|113534.1|35
1735828890000|2025-01-02 14:41:30|113565.1|113540.1|113559.3|113534.3|113566.7|113541.7|113558.1|113533.1|20
1735828900000|2025-01-02 14:41:40|113559.1|113534.1|113559.9|113534.9|113562.1|113537.1|113557.7|113532.7|11
1735828910000|2025-01-02 14:41:50|113560.2|113535.2|113546.5|113521.5|113561.3|113536.3|113546.5|113521.5|26
1735828920000|2025-01-02 14:42:00|113548.4|113523.4|113544.1|113519.1|113548.4|113523.4|113544.1|113519.1|12
1735828930000|2025-01-02 14:42:10|113543.7|113518.7|113526.3|113501.3|113543.7|113518.7|113524.8|113499.8|25
1735828940000|2025-01-02 14:42:20|113524.8|113499.8|113543.7|113518.7|113543.7|113518.7|113524.8|113499.8|34
1735828950000|2025-01-02 14:42:30|113545.5|113520.5|113543|113518|113547.5|113522.5|113541.1|113516.1|20
1735828960000|2025-01-02 14:42:40|113542.1|113517.1|113537.8|113512.8|113542.2|113517.2|113534.7|113509.7|16
1735828970000|2025-01-02 14:42:50|113537.9|113512.9|113534.6|113509.6|113538|113513|113533.4|113508.4|14
1735828980000|2025-01-02 14:43:00|113533.5|113508.5|113541.5|113516.5|113541.5|113516.5|113531.8|113506.8|30
1735828990000|2025-01-02 14:43:10|113542.1|113517.1|113544|113494|113561.5|113518.4|113542.1|113494|21
1735829000000|2025-01-02 14:43:20|113543.7|113493.7|113563.5|113538.5|113573.2|113548.2|113543.6|113493.6|29
1735829010000|2025-01-02 14:43:30|113562.1|113537.1|113559.6|113534.6|113562.8|113537.8|113559.4|113534.4|9
1735829020000|2025-01-02 14:43:40|113558.6|113533.6|113569.5|113544.5|113569.5|113544.5|113558.1|113533.1|12
1735829030000|2025-01-02 14:43:50|113568.9|113543.9|113570.6|113545.6|113570.7|113545.7|113559.3|113534.3|22
1735829040000|2025-01-02 14:44:00|113570.5|113545.5|113563.4|113538.4|113571.9|113546.9|113563.4|113538.4|14
1735829050000|2025-01-02 14:44:10|113559.6|113534.6|113537.6|113512.6|113559.6|113534.6|113525|113500|38
1735829060000|2025-01-02 14:44:20|113536.6|113511.6|113537.5|113512.5|113538|113513|113525.5|113500.5|28
1735829070000|2025-01-02 14:44:30|113537.6|113512.6|113547.9|113497.9|113551.6|113512.6|113534.3|113497.9|13
1735829080000|2025-01-02 14:44:40|113547.1|113497.1|113554.5|113504.5|113557.9|113507.9|113546.2|113496.2|20
1735829090000|2025-01-02 14:44:50|113555.2|113505.2|113544.5|113494.5|113609.6|113522.2|113544.5|113460|19
1735829100000|2025-01-02 14:45:00|113541.7|113491.7|113549.4|113499.4|113583.5|113517.6|113541.7|113455.4|30
1735829110000|2025-01-02 14:45:10|113552.2|113502.2|113545.7|113495.7|113554.8|113504.8|113538.9|113488.9|24
1735829120000|2025-01-02 14:45:20|113544.2|113494.2|113553.6|113503.6|113553.6|113503.6|113542.8|113492.8|21
1735829130000|2025-01-02 14:45:30|113553.7|113503.7|113552.8|113502.8|113554.7|113504.7|113551.3|113501.3|21
1735829140000|2025-01-02 14:45:40|113553|113503|113551.9|113501.9|113554.7|113504.7|113551.9|113501.9|14
1735829150000|2025-01-02 14:45:50|113552|113502|113542.4|113492.4|113552.7|113502.7|113542.4|113492.4|20
1735829160000|2025-01-02 14:46:00|113543.2|113493.2|113523|113473|113544.6|113494.6|113511.6|113461.6|46
1735829170000|2025-01-02 14:46:10|113524.3|113474.3|113521.5|113471.5|113524.3|113474.3|113519|113469|18
1735829180000|2025-01-02 14:46:20|113522.4|113472.4|113509|113459|113522.4|113472.4|113500.8|113450.8|47
1735829190000|2025-01-02 14:46:30|113509.4|113459.4|113506.9|113456.9|113510.1|113460.1|113504.2|113454.2|37
1735829200000|2025-01-02 14:46:40|113505.1|113455.1|113499.5|113449.5|113511.1|113461.1|113499.5|113449.5|33
1735829210000|2025-01-02 14:46:50|113498.9|113448.9|113479.3|113454.3|113499.9|113456|113477.4|113436.9|27
1735829220000|2025-01-02 14:47:00|113480.3|113455.3|113492.8|113467.8|113494.2|113469.2|113480.3|113455.3|42
1735829230000|2025-01-02 14:47:10|113494|113469|113483.7|113458.7|113497|113472|113478.7|113453.7|32
1735829240000|2025-01-02 14:47:20|113484.7|113459.7|113491.2|113466.2|113501|113476|113481.5|113456.5|26
1735829250000|2025-01-02 14:47:30|113491.7|113466.7|113511|113486|113515.6|113490.6|113491.1|113466.1|20
1735829260000|2025-01-02 14:47:40|113513.2|113488.2|113534.1|113509.1|113534.1|113509.1|113511.5|113486.5|25
1735829270000|2025-01-02 14:47:50|113535.4|113510.4|113535.5|113510.5|113537.9|113512.9|113532.9|113507.9|18
1735829280000|2025-01-02 14:48:00|113534.5|113509.5|113545|113520|113547.6|113522.6|113534.5|113509.5|18
1735829290000|2025-01-02 14:48:10|113555.1|113530.1|113554.9|113529.9|113559.6|113534.6|113546.6|113521.6|25
1735829300000|2025-01-02 14:48:20|113555.8|113530.8|113562.4|113537.4|113562.4|113537.4|113547.7|113522.7|20
1735829310000|2025-01-02 14:48:30|113562.1|113537.1|113568.2|113543.2|113568.2|113543.2|113558.8|113533.8|20
1735829320000|2025-01-02 14:48:40|113568.6|113543.6|113560.7|113535.7|113569.4|113544.4|113559.1|113534.1|22
1735829330000|2025-01-02 14:48:50|113561.8|113536.8|113564.6|113539.6|113571.1|113546.1|113561.8|113536.8|18
1735829340000|2025-01-02 14:49:00|113563.2|113538.2|113572.2|113547.2|113572.2|113547.2|113559.9|113534.9|15
1735829350000|2025-01-02 14:49:10|113573.1|113548.1|113589.3|113564.3|113589.9|113564.9|113565.7|113540.7|28
1735829360000|2025-01-02 14:49:20|113590.3|113565.3|113613.6|113588.6|113613.6|113588.6|113590.2|113565.2|35
1735829370000|2025-01-02 14:49:30|113612.7|113587.7|113611.4|113586.4|113614.5|113589.5|113607.4|113582.4|28
1735829380000|2025-01-02 14:49:40|113610.3|113585.3|113592.4|113567.4|113610.3|113585.3|113589.8|113564.8|35
1735829390000|2025-01-02 14:49:50|113592.5|113567.5|113605.8|113580.8|113608.2|113583.2|113592.5|113567.5|31
1735829400000|2025-01-02 14:50:00|113607|113582|113600.7|113575.7|113607.2|113582.2|113597.9|113572.9|32
1735829410000|2025-01-02 14:50:10|113599.6|113574.6|113601.9|113576.9|113601.9|113576.9|113588.5|113563.5|30
1735829420000|2025-01-02 14:50:20|113601.1|113576.1|113600.2|113575.2|113607.8|113582.8|113599.3|113574.3|32
1735829430000|2025-01-02 14:50:30|113601.2|113576.2|113615.5|113590.5|113618.9|113593.9|113601.2|113576.2|34
1735829440000|2025-01-02 14:50:40|113615.6|113590.6|113616.2|113591.2|113618.2|113593.2|113613.9|113588.9|15
1735829450000|2025-01-02 14:50:50|113616.1|113591.1|113620.7|113595.7|113622.2|113597.2|113616.1|113591.1|6
1735829460000|2025-01-02 14:51:00|113622.7|113597.7|113622.5|113597.5|113625.2|113600.2|113622.5|113597.5|19
1735829470000|2025-01-02 14:51:10|113623.1|113598.1|113613.7|113588.7|113623.2|113598.2|113612.8|113587.8|31
1735829480000|2025-01-02 14:51:20|113612.8|113587.8|113606.9|113581.9|113616.7|113591.7|113606.9|113581.9|21
1735829490000|2025-01-02 14:51:30|113606.7|113581.7|113600.3|113575.3|113606.7|113581.7|113599.1|113574.1|31
1735829500000|2025-01-02 14:51:40|113601.1|113576.1|113611.8|113586.8|113611.8|113586.8|113599.7|113574.7|25
1735829510000|2025-01-02 14:51:50|113611|113586|113614.3|113589.3|113614.3|113589.3|113604.8|113579.8|26
1735829520000|2025-01-02 14:52:00|113617.2|113592.2|113618.9|113593.9|113618.9|113593.9|113615.7|113590.7|10
1735829530000|2025-01-02 14:52:10|113618|113593|113618.3|113593.3|113633.6|113608.6|113616.9|113591.9|26
1735829540000|2025-01-02 14:52:20|113618.7|113593.7|113600.7|113575.7|113619.9|113594.9|113594.9|113569.9|33
1735829550000|2025-01-02 14:52:30|113600.6|113575.6|113600.1|113575.1|113601.7|113576.7|113593.6|113568.6|32
1735829560000|2025-01-02 14:52:40|113606.7|113581.7|113615.6|113590.6|113619.4|113594.4|113601.4|113576.4|26
1735829570000|2025-01-02 14:52:50|113616.1|113591.1|113601.8|113576.8|113618.7|113593.7|113601.8|113576.8|20
1735829580000|2025-01-02 14:53:00|113602.8|113577.8|113602.7|113577.7|113603.9|113578.9|113599.9|113574.9|20
1735829590000|2025-01-02 14:53:10|113603.6|113578.6|113613.3|113588.3|113613.3|113588.3|113603.6|113578.6|23
1735829600000|2025-01-02 14:53:20|113615.1|113590.1|113616.4|113591.4|113616.9|113591.9|113613.2|113588.2|20
1735829610000|2025-01-02 14:53:30|113622.4|113597.4|113607.6|113582.6|113622.4|113597.4|113606.2|113581.2|38
1735829620000|2025-01-02 14:53:40|113609.8|113584.8|113606.4|113581.4|113609.8|113584.8|113602.3|113577.3|32
1735829630000|2025-01-02 14:53:50|113606|113581|113606.2|113581.2|113615.3|113590.3|113603.1|113578.1|24
1735829640000|2025-01-02 14:54:00|113606.9|113581.9|113611.6|113586.6|113620.7|113595.7|113604.9|113579.9|35
1735829650000|2025-01-02 14:54:10|113611.3|113586.3|113596.6|113571.6|113611.3|113586.3|113595.9|113570.9|25
1735829660000|2025-01-02 14:54:20|113597.5|113572.5|113606.2|113581.2|113606.9|113581.9|113597|113572|27
1735829670000|2025-01-02 14:54:30|113606.3|113581.3|113609|113584|113612.4|113587.4|113599.4|113574.4|41
1735829680000|2025-01-02 14:54:40|113608|113583|113622.3|113597.3|113622.3|113597.3|113601.9|113576.9|29
1735829690000|2025-01-02 14:54:50|113621.7|113596.7|113622.3|113597.3|113640.3|113615.3|113619.2|113594.2|32
1735829700000|2025-01-02 14:55:00|113623|113598|113615.2|113590.2|113623.2|113598.2|113611.4|113586.4|27
1735829710000|2025-01-02 14:55:10|113615.7|113590.7|113627|113602|113630.8|113605.8|113615.7|113590.7|26
1735829720000|2025-01-02 14:55:20|113628|113603|113618.3|113593.3|113635.1|113610.1|113615.4|113590.4|30
1735829730000|2025-01-02 14:55:30|113616.3|113591.3|113625.3|113600.3|113625.3|113600.3|113614|113589|32
1735829740000|2025-01-02 14:55:40|113626.1|113601.1|113607.1|113582.1|113626.1|113601.1|113601.5|113576.5|30
1735829750000|2025-01-02 14:55:50|113607.7|113582.7|113615|113590|113617.8|113592.8|113600.6|113575.6|33
1735829760000|2025-01-02 14:56:00|113617.5|113592.5|113611.3|113586.3|113617.5|113592.5|113608.9|113583.9|36
1735829770000|2025-01-02 14:56:10|113612.1|113587.1|113619.4|113594.4|113620.4|113595.4|113612.1|113587.1|29
1735829780000|2025-01-02 14:56:20|113618.5|113593.5|113628|113603|113628.8|113603.8|113618.5|113593.5|15
1735829790000|2025-01-02 14:56:30|113628.2|113603.2|113631.1|113606.1|113632.3|113607.3|113623.5|113598.5|30
1735829800000|2025-01-02 14:56:40|113631.4|113606.4|113624.4|113599.4|113632.5|113607.5|113624.4|113599.4|26
1735829810000|2025-01-02 14:56:50|113624.6|113599.6|113624.4|113599.4|113625.1|113600.1|113622.3|113597.3|11
1735829820000|2025-01-02 14:57:00|113625|113600|113622.9|113597.9|113629.3|113604.3|113622.9|113597.9|18
1735829830000|2025-01-02 14:57:10|113623|113598|113620.4|113595.4|113623|113598|113616.4|113591.4|26
1735829840000|2025-01-02 14:57:20|113620.8|113595.8|113656.9|113631.9|113669.5|113644.5|113620.8|113595.8|33
1735829850000|2025-01-02 14:57:30|113657.2|113632.2|113650.9|113625.9|113657.2|113632.2|113650|113625|11
1735829860000|2025-01-02 14:57:40|113651.3|113626.3|113646.6|113621.6|113651.3|113626.3|113639.5|113614.5|32
1735829870000|2025-01-02 14:57:50|113645.3|113620.3|113646.2|113621.2|113655.3|113630.3|113645.3|113620.3|25
1735829880000|2025-01-02 14:58:00|113645.3|113620.3|113645|113620|113646.9|113621.9|113641|113616|17
1735829890000|2025-01-02 14:58:10|113644.9|113619.9|113633.8|113608.8|113645.1|113620.1|113633.8|113608.8|15
1735829900000|2025-01-02 14:58:20|113632.1|113607.1|113630.4|113605.4|113634.9|113609.9|113618.5|113593.5|40
1735829910000|2025-01-02 14:58:30|113630.2|113605.2|113634.4|113609.4|113638.1|113613.1|113629.9|113604.9|18
1735829920000|2025-01-02 14:58:40|113635.7|113610.7|113632.4|113607.4|113635.7|113610.7|113630.1|113605.1|16
1735829930000|2025-01-02 14:58:50|113633.4|113608.4|113632.1|113607.1|113637.9|113612.9|113628.6|113603.6|16
1735829940000|2025-01-02 14:59:00|113633.1|113608.1|113626.3|113601.3|113634.6|113609.6|113623.9|113598.9|38
1735829950000|2025-01-02 14:59:10|113627.2|113602.2|113625.6|113600.6|113630.3|113605.3|113624.4|113599.4|36
1735829960000|2025-01-02 14:59:20|113623.7|113598.7|113616.2|113591.2|113623.7|113598.7|113614.9|113589.9|23
1735829970000|2025-01-02 14:59:30|113616.7|113591.7|113605.1|113580.1|113617.5|113592.5|113603.7|113578.7|33
1735829980000|2025-01-02 14:59:40|113604.1|113579.1|113599|113574|113604.7|113579.7|113598.2|113573.2|17
1735829990000|2025-01-02 14:59:50|113599.1|113574.1|113622.4|113597.4|113622.4|113597.4|113594.5|113569.5|36
1735830000000|2025-01-02 15:00:00|113622.1|113597.1|113612.2|113587.2|113622.1|113597.1|113608.7|113583.7|24
1735830010000|2025-01-02 15:00:10|113611.7|113586.7|113612.8|113587.8|113617.1|113592.1|113607.1|113582.1|29
1735830020000|2025-01-02 15:00:20|113612.3|113587.3|113598.1|113573.1|113612.3|113587.3|113597|113572|28
1735830030000|2025-01-02 15:00:30|113597.4|113572.4|113588.1|113563.1|113597.4|113572.4|113584.8|113559.8|35
1735830040000|2025-01-02 15:00:40|113587.4|113562.4|113588|113563|113595.2|113570.2|113585.5|113560.5|28
1735830050000|2025-01-02 15:00:50|113588.1|113563.1|113583.4|113558.4|113589.5|113564.5|113583.2|113558.2|19
1735830060000|2025-01-02 15:01:00|113582.1|113557.1|113579|113554|113583.6|113558.6|113572.2|113547.2|38
1735830070000|2025-01-02 15:01:10|113577.6|113552.6|113609.2|113584.2|113614.3|113589.3|113577.6|113552.6|28
1735830080000|2025-01-02 15:01:20|113610.5|113585.5|113601.4|113576.4|113616.2|113591.2|113601.4|113576.4|38
1735830090000|2025-01-02 15:01:30|113602.1|113577.1|113586.5|113561.5|113607.6|113582.6|113586.2|113561.2|44
1735830100000|2025-01-02 15:01:40|113587.1|113562.1|113613.5|113588.5|113613.5|113588.5|113586.3|113561.3|22
1735830110000|2025-01-02 15:01:50|113613.2|113588.2|113608.2|113583.2|113613.2|113588.2|113608.2|113583.2|19
1735830120000|2025-01-02 15:02:00|113608.9|113583.9|113623|113598|113623.3|113598.3|113608.9|113583.9|25
1735830130000|2025-01-02 15:02:10|113622.3|113597.3|113620.6|113595.6|113622.3|113597.3|113613.2|113588.2|21
1735830140000|2025-01-02 15:02:20|113621.1|113596.1|113622.5|113597.5|113622.8|113597.8|113619.5|113594.5|12
1735830150000|2025-01-02 15:02:30|113622.4|113597.4|113613.2|113588.2|113622.4|113597.4|113599.5|113574.5|28
1735830160000|2025-01-02 15:02:40|113609.1|113584.1|113604.3|113579.3|113612.1|113587.1|113603.2|113578.2|28
1735830170000|2025-01-02 15:02:50|113603.4|113578.4|113623.1|113598.1|113623.8|113598.8|113602.8|113577.8|27
1735830180000|2025-01-02 15:03:00|113621.1|113596.1|113628.4|113603.4|113633.2|113608.2|113619.8|113594.8|34
1735830190000|2025-01-02 15:03:10|113626|113601|113649.4|113624.4|113652|113627|113623.2|113598.2|28
1735830200000|2025-01-02 15:03:20|113649.7|113624.7|113652.1|113627.1|113653.8|113628.8|113647.5|113622.5|29
1735830210000|2025-01-02 15:03:30|113652|113627|113653.5|113628.5|113656.1|113631.1|113651.7|113626.7|21
1735830220000|2025-01-02 15:03:40|113654.7|113629.7|113673.3|113648.3|113673.3|113648.3|113653.2|113628.2|48
1735830230000|2025-01-02 15:03:50|113672.8|113647.8|113673.3|113648.3|113676.3|113651.3|113671.5|113646.5|22
1735830240000|2025-01-02 15:04:00|113673.5|113648.5|113655.2|113630.2|113673.9|113648.9|113652.3|113627.3|39
1735830250000|2025-01-02 15:04:10|113654.7|113629.7|113645.9|113620.9|113657.4|113632.4|113644.7|113619.7|29
1735830260000|2025-01-02 15:04:20|113645.6|113620.6|113637.8|113612.8|113648.3|113623.3|113637|113612|13
1735830270000|2025-01-02 15:04:30|113638.3|113613.3|113642.6|113617.6|113642.6|113617.6|113636.6|113611.6|19
1735830280000|2025-01-02 15:04:40|113643.6|113618.6|113642.8|113592.8|113644.5|113618.6|113634.7|113592.1|32
1735830290000|2025-01-02 15:04:50|113641.6|113591.6|113616|113566|113641.6|113591.6|113616|113566|27
1735830300000|2025-01-02 15:05:00|113616.5|113566.5|113630.1|113605.1|113648.7|113605.1|113616|113566|33
1735830310000|2025-01-02 15:05:10|113631.3|113606.3|113631.9|113606.9|113640.2|113615.2|113630.1|113605.1|26
1735830320000|2025-01-02 15:05:20|113622.4|113597.4|113632.4|113607.4|113634.2|113609.2|113622.4|113597.4|31
1735830330000|2025-01-02 15:05:30|113632.8|113607.8|113612.1|113587.1|113632.8|113607.8|113611.5|113586.5|49
1735830340000|2025-01-02 15:05:40|113613.4|113588.4|113607.4|113582.4|113615.6|113590.6|113606.9|113581.9|31
1735830350000|2025-01-02 15:05:50|113608.6|113583.6|113606.7|113581.7|113608.6|113583.6|113601.9|113576.9|30
1735830360000|2025-01-02 15:06:00|113607.2|113582.2|113592.6|113567.6|113608.8|113583.8|113592.6|113567.6|31
1735830370000|2025-01-02 15:06:10|113591.9|113566.9|113583|113558|113591.9|113566.9|113583|113558|37
1735830380000|2025-01-02 15:06:20|113583.8|113558.8|113581.7|113556.7|113585.4|113560.4|113572.2|113547.2|47
1735830390000|2025-01-02 15:06:30|113581.3|113556.3|113596.2|113571.2|113596.6|113571.6|113579.8|113554.8|30
1735830400000|2025-01-02 15:06:40|113594.2|113569.2|113615.4|113590.4|113615.4|113590.4|113594.2|113569.2|35
1735830410000|2025-01-02 15:06:50|113614.7|113589.7|113603.2|113578.2|113614.7|113589.7|113593.9|113568.9|31
1735830420000|2025-01-02 15:07:00|113603.7|113578.7|113620.1|113595.1|113620.8|113595.8|113602.7|113577.7|36
1735830430000|2025-01-02 15:07:10|113621.2|113596.2|113602.7|113577.7|113621.2|113596.2|113599.5|113564|34
1735830440000|2025-01-02 15:07:20|113602.8|113577.8|113604.8|113579.8|113604.8|113579.8|113596.8|113571.8|22
1735830450000|2025-01-02 15:07:30|113604.9|113579.9|113607|113582|113607|113582|113601.9|113576.9|17
1735830460000|2025-01-02 15:07:40|113606.4|113581.4|113598.7|113573.7|113606.4|113581.4|113594.2|113569.2|31
1735830470000|2025-01-02 15:07:50|113599.4|113574.4|113597.4|113572.4|113602.9|113577.9|113597.3|113572.3|16
1735830480000|2025-01-02 15:08:00|113595.1|113570.1|113610.9|113560.9|113611|113575.2|113590.9|113559.4|29
1735830490000|2025-01-02 15:08:10|113610.5|113560.5|113612.9|113562.9|113615.2|113565.2|113609.3|113559.3|17
1735830500000|2025-01-02 15:08:20|113609.6|113559.6|113611.5|113561.5|113616.3|113566.3|113607.9|113557.9|18
1735830510000|2025-01-02 15:08:30|113613.2|113563.2|113611.1|113561.1|113613.2|113563.2|113607.7|113557.7|19
1735830520000|2025-01-02 15:08:40|113609.7|113559.7|113606.2|113556.2|113612.3|113562.3|113603.5|113553.5|19
1735830530000|2025-01-02 15:08:50|113607.1|113557.1|113607.1|113557.1|113610.5|113560.5|113607|113557|7
1735830540000|2025-01-02 15:09:00|113606.1|113556.1|113589.7|113539.7|113606.1|113556.1|113589.5|113539.5|14
1735830550000|2025-01-02 15:09:10|113588.8|113538.8|113587.2|113537.2|113588.8|113538.8|113581.4|113531.4|25
1735830560000|2025-01-02 15:09:20|113589.4|113539.4|113606.9|113556.9|113609.7|113559.7|113589.4|113539.4|13
1735830570000|2025-01-02 15:09:30|113607.3|113557.3|113618.8|113568.8|113622.1|113572.1|113607.3|113557.3|34
1735830580000|2025-01-02 15:09:40|113621.8|113571.8|113628.1|113578.1|113631.3|113581.3|113620.5|113570.5|21
1735830590000|2025-01-02 15:09:50|113628.5|113578.5|113632.9|113582.9|113634.4|113584.4|113628.5|113578.5|18
1735830600000|2025-01-02 15:10:00|113634.3|113584.3|113636.9|113586.9|113636.9|113586.9|113631.7|113581.7|28
1735830610000|2025-01-02 15:10:10|113633.3|113583.3|113631.7|113581.7|113636.8|113586.8|113630.2|113580.2|24
1735830620000|2025-01-02 15:10:20|113632.7|113582.7|113632.6|113582.6|113637.4|113587.4|113631.1|113581.1|22
1735830630000|2025-01-02 15:10:30|113634.7|113584.7|113631.7|113581.7|113635.1|113585.1|113631.1|113581.1|14
1735830640000|2025-01-02 15:10:40|113632.7|113582.7|113632.9|113582.9|113635.2|113585.2|113631.7|113581.7|15
1735830650000|2025-01-02 15:10:50|113631.9|113581.9|113632.7|113582.7|113634.9|113584.9|113631.4|113581.4|14
1735830660000|2025-01-02 15:11:00|113631.7|113581.7|113616.9|113566.9|113631.7|113581.7|113616.9|113566.9|13
1735830670000|2025-01-02 15:11:10|113616.6|113566.6|113617.6|113567.6|113620.4|113576.9|113592.8|113557.3|26
1735830680000|2025-01-02 15:11:20|113618.4|113568.4|113614.8|113564.8|113618.4|113568.4|113613.8|113563.8|6
1735830690000|2025-01-02 15:11:30|113614.6|113564.6|113618.9|113568.9|113621.4|113571.4|113614.6|113564.6|24
1735830700000|2025-01-02 15:11:40|113618.1|113568.1|113619|113569|113622|113572|113616.8|113566.8|29
1735830710000|2025-01-02 15:11:50|113619.5|113569.5|113623.4|113573.4|113624.3|113574.3|113617.1|113567.1|31
1735830720000|2025-01-02 15:12:00|113622.6|113572.6|113601.1|113551.1|113625.5|113575.5|113601.1|113551.1|34
1735830730000|2025-01-02 15:12:10|113602.1|113552.1|113599.6|113549.6|113602.1|113552.1|113585.1|113535.1|35
1735830740000|2025-01-02 15:12:20|113600.9|113550.9|113602.7|113552.7|113604.7|113554.7|113600.9|113550.9|8
1735830750000|2025-01-02 15:12:30|113602.2|113552.2|113599.5|113549.5|113604.5|113554.5|113599.5|113549.5|7
1735830760000|2025-01-02 15:12:40|113598.1|113548.1|113597.5|113547.5|113600.3|113550.3|113595.7|113545.7|15
1735830770000|2025-01-02 15:12:50|113596.6|113546.6|113601.3|113551.3|113603.8|113553.8|113596.6|113546.6|12
1735830780000|2025-01-02 15:13:00|113602.2|113552.2|113602.5|113552.5|113609|113559|113602|113552|10
1735830790000|2025-01-02 15:13:10|113602|113552|113594|113544|113602.3|113552.3|113593.2|113543.2|15
1735830800000|2025-01-02 15:13:20|113593.7|113543.7|113600.1|113550.1|113600.8|113550.8|113592.8|113542.8|11
1735830810000|2025-01-02 15:13:30|113606.2|113556.2|113599.7|113549.7|113606.2|113556.2|113598.9|113548.9|9
1735830820000|2025-01-02 15:13:40|113598.9|113548.9|113592.6|113542.6|113602.7|113552.7|113592.6|113542.6|17
1735830830000|2025-01-02 15:13:50|113591.8|113541.8|113589.5|113539.5|113592.1|113542.1|113588|113538|13
1735830840000|2025-01-02 15:14:00|113588.6|113538.6|113574.4|113549.4|113590.3|113550.8|113572.8|113532.1|24
1735830850000|2025-01-02 15:14:10|113574.5|113549.5|113591.3|113566.3|113591.3|113566.3|113573.1|113548.1|19
1735830860000|2025-01-02 15:14:20|113591.7|113566.7|113593.5|113568.5|113597.9|113572.9|113590.6|113565.6|18
1735830870000|2025-01-02 15:14:30|113593.7|113568.7|113582.7|113557.7|113593.7|113568.7|113581.4|113556.4|12
1735830880000|2025-01-02 15:14:40|113582.2|113557.2|113581.6|113556.6|113584.2|113559.2|113577.9|113552.9|24
1735830890000|2025-01-02 15:14:50|113581.9|113556.9|113583.2|113558.2|113583.2|113558.2|113578.9|113553.9|10
1735830900000|2025-01-02 15:15:00|113579|113554|113573.1|113548.1|113579|113554|113572|113547|19
1735830910000|2025-01-02 15:15:10|113573.4|113548.4|113576.7|113551.7|113581|113556|113572.5|113547.5|23
1735830920000|2025-01-02 15:15:20|113578.2|113553.2|113580.6|113555.6|113584|113559|113577.5|113552.5|11
1735830930000|2025-01-02 15:15:30|113579.9|113554.9|113580|113555|113582.6|113557.6|113578.7|113553.7|15
1735830940000|2025-01-02 15:15:40|113579.9|113554.9|113574.9|113549.9|113579.9|113554.9|113573.4|113548.4|15
1735830950000|2025-01-02 15:15:50|113574.8|113549.8|113575|113550|113579.4|113554.4|113574.7|113549.7|11
1735830960000|2025-01-02 15:16:00|113580.4|113555.4|113571.5|113546.5|113580.4|113555.4|113570|113545|8
1735830970000|2025-01-02 15:16:10|113571.6|113546.6|113571.3|113546.3|113572.4|113547.4|113569.4|113544.4|10
1735830980000|2025-01-02 15:16:20|113572.2|113547.2|113572.1|113547.1|113572.5|113547.5|113569|113544|9
1735830990000|2025-01-02 15:16:30|113570.6|113545.6|113580|113555|113580|113555|113570.5|113545.5|15
1735831000000|2025-01-02 15:16:40|113579.2|113554.2|113574|113549|113579.2|113554.2|113568.8|113543.8|20
1735831010000|2025-01-02 15:16:50|113575.1|113550.1|113569.6|113544.6|113578.7|113553.7|113568.1|113543.1|24
1735831020000|2025-01-02 15:17:00|113570.7|113545.7|113563.4|113538.4|113570.7|113545.7|113556.2|113531.2|28
1735831030000|2025-01-02 15:17:10|113564.3|113539.3|113553.5|113528.5|113564.4|113539.4|113552.6|113527.6|19
1735831040000|2025-01-02 15:17:20|113554.1|113529.1|113543.5|113518.5|113554.1|113529.1|113535|113510|37
1735831050000|2025-01-02 15:17:30|113543.6|113518.6|113516.8|113491.8|113544.4|113519.4|113512.8|113487.8|38
1735831060000|2025-01-02 15:17:40|113515.6|113490.6|113534|113509|113536.4|113511.4|113514.3|113489.3|29
1735831070000|2025-01-02 15:17:50|113534.8|113509.8|113531.2|113481.2|113534.8|113509.8|113523.4|113477.9|34
1735831080000|2025-01-02 15:18:00|113530.9|113480.9|113529.1|113479.1|113532.4|113482.4|113528|113478|18
1735831090000|2025-01-02 15:18:10|113528|113478|113516.9|113466.9|113533.5|113494.7|113514.7|113464.7|29
1735831100000|2025-01-02 15:18:20|113516.4|113466.4|113514.2|113464.2|113519.9|113469.9|113513.5|113463.5|28
1735831110000|2025-01-02 15:18:30|113514.4|113464.4|113492.1|113467.1|113520.1|113470.1|113490.2|113453.7|34
1735831120000|2025-01-02 15:18:40|113494.8|113469.8|113497.6|113472.6|113498.9|113473.9|113492.1|113467.1|29
1735831130000|2025-01-02 15:18:50|113498.3|113473.3|113501.2|113476.2|113504.3|113479.3|113497.8|113472.8|19
1735831140000|2025-01-02 15:19:00|113502.1|113477.1|113487.5|113462.5|113505.5|113480.5|113486.6|113461.6|28
1735831150000|2025-01-02 15:19:10|113488.1|113463.1|113484.6|113459.6|113490.6|113465.6|113483.4|113458.4|29
1735831160000|2025-01-02 15:19:20|113484.8|113459.8|113484.2|113459.2|113484.9|113459.9|113483.1|113458.1|11
1735831170000|2025-01-02 15:19:30|113484|113459|113499.9|113474.9|113500.8|113475.8|113482.5|113457.5|28
1735831180000|2025-01-02 15:19:40|113499.8|113474.8|113494.6|113469.6|113501|113476|113493.4|113468.4|24
1735831190000|2025-01-02 15:19:50|113494.2|113469.2|113502.2|113477.2|113502.2|113477.2|113494.2|113469.2|18
1735831200000|2025-01-02 15:20:00|113502.9|113477.9|113499.7|113474.7|113507.1|113482.1|113496.7|113471.7|25
1735831210000|2025-01-02 15:20:10|113500.7|113475.7|113494.5|113469.5|113500.9|113475.9|113493.3|113468.3|20
1735831220000|2025-01-02 15:20:20|113496.4|113471.4|113501|113476|113503.6|113478.6|113495.4|113470.4|9
1735831230000|2025-01-02 15:20:30|113501.6|113476.6|113525.5|113500.5|113531.2|113506.2|113501.6|113476.6|31
1735831240000|2025-01-02 15:20:40|113525.7|113500.7|113523.3|113498.3|113537.5|113512.5|113522.5|113497.5|35
1735831250000|2025-01-02 15:20:50|113523.5|113498.5|113531.3|113506.3|113534.8|113509.8|113522.2|113497.2|30
1735831260000|2025-01-02 15:21:00|113532|113507|113537.7|113512.7|113538.7|113513.7|113532|113507|29
1735831270000|2025-01-02 15:21:10|113540.1|113515.1|113538.2|113513.2|113540.7|113515.7|113528.6|113503.6|37
1735831280000|2025-01-02 15:21:20|113539.6|113514.6|113539.4|113514.4|113539.6|113514.6|113538.2|113513.2|10
1735831290000|2025-01-02 15:21:30|113539.3|113514.3|113538.1|113513.1|113539.8|113514.8|113534.5|113509.5|21
1735831300000|2025-01-02 15:21:40|113537.3|113512.3|113522|113497|113537.3|113512.3|113519.2|113494.2|22
1735831310000|2025-01-02 15:21:50|113519.2|113494.2|113499.8|113474.8|113519.2|113494.2|113499.8|113474.8|25
1735831320000|2025-01-02 15:22:00|113499.2|113474.2|113500.6|113475.6|113501.4|113476.4|113482.9|113457.9|46
1735831330000|2025-01-02 15:22:10|113505.9|113480.9|113508.9|113483.9|113508.9|113483.9|113502.8|113477.8|26
1735831340000|2025-01-02 15:22:20|113508.3|113483.3|113492.7|113467.7|113508.4|113483.4|113486|113461|28
1735831350000|2025-01-02 15:22:30|113493|113468|113513.9|113488.9|113513.9|113488.9|113493|113468|31
1735831360000|2025-01-02 15:22:40|113516.4|113491.4|113505.5|113480.5|113518|113493|113505.5|113480.5|28
1735831370000|2025-01-02 15:22:50|113502.1|113477.1|113510.9|113485.9|113520.7|113495.7|113502.1|113477.1|41
1735831380000|2025-01-02 15:23:00|113513.5|113488.5|113517.4|113492.4|113522.8|113497.8|113510|113485|48
1735831390000|2025-01-02 15:23:10|113515.8|113490.8|113521.6|113496.6|113521.6|113496.6|113509.9|113484.9|25
1735831400000|2025-01-02 15:23:20|113521.8|113496.8|113497.1|113472.1|113522.3|113497.3|113495.4|113470.4|32
1735831410000|2025-01-02 15:23:30|113497.3|113472.3|113485.8|113460.8|113497.3|113472.3|113480.8|113455.8|34
1735831420000|2025-01-02 15:23:40|113486.4|113461.4|113487.7|113462.7|113487.9|113462.9|113481.6|113456.6|18
1735831430000|2025-01-02 15:23:50|113487.8|113462.8|113482.2|113457.2|113491.9|113466.9|113479.2|113454.2|22
1735831440000|2025-01-02 15:24:00|113482.6|113457.6|113483.4|113458.4|113485.3|113460.3|113480.5|113455.5|22
1735831450000|2025-01-02 15:24:10|113482.3|113457.3|113482.1|113457.1|113484.3|113459.3|113481.1|113456.1|9
1735831460000|2025-01-02 15:24:20|113482.4|113457.4|113498.5|113473.5|113504.3|113479.3|113482.4|113457.4|28
1735831470000|2025-01-02 15:24:30|113497.9|113472.9|113489.2|113464.2|113502.1|113477.1|113489.2|113464.2|35
1735831480000|2025-01-02 15:24:40|113488.5|113463.5|113485.1|113460.1|113488.5|113463.5|113478.9|113453.9|28
1735831490000|2025-01-02 15:24:50|113485.3|113460.3|113481.6|113456.6|113487.5|113462.5|113481.6|113456.6|11
1735831500000|2025-01-02 15:25:00|113481.9|113456.9|113483.5|113458.5|113483.5|113458.5|113480.8|113455.8|14
1735831510000|2025-01-02 15:25:10|113482.2|113457.2|113470.1|113445.1|113483.3|113458.3|113469.6|113444.6|26
1735831520000|2025-01-02 15:25:20|113469.4|113444.4|113483.5|113458.5|113487.6|113462.6|113467.2|113442.2|39
1735831530000|2025-01-02 15:25:30|113482.3|113457.3|113491.3|113466.3|113491.3|113466.3|113475.3|113450.3|41
1735831540000|2025-01-02 15:25:40|113491.4|113466.4|113497.5|113472.5|113498.4|113473.4|113490.7|113465.7|16
1735831550000|2025-01-02 15:25:50|113498.5|113473.5|113518|113468|113518.7|113475.4|113492.6|113465|23
1735831560000|2025-01-02 15:26:00|113518.1|113468.1|113525.7|113475.7|113526.6|113476.6|113516.2|113466.2|18
1735831570000|2025-01-02 15:26:10|113525.2|113475.2|113519.2|113469.2|113530.4|113480.4|113517.2|113467.2|19
1735831580000|2025-01-02 15:26:20|113520.5|113470.5|113503.1|113453.1|113520.5|113470.5|113503.1|113453.1|27
1735831590000|2025-01-02 15:26:30|113502.6|113452.6|113514.8|113464.8|113518|113468|113496.2|113446.2|29
1735831600000|2025-01-02 15:26:40|113514|113464|113494.1|113444.1|113514|113464|113483.2|113433.2|40
1735831610000|2025-01-02 15:26:50|113493.4|113443.4|113506.5|113456.5|113506.7|113456.7|113493.4|113443.4|28
1735831620000|2025-01-02 15:27:00|113509|113459|113543.9|113493.9|113543.9|113493.9|113506.5|113456.5|37
1735831630000|2025-01-02 15:27:10|113544.9|113494.9|113644.5|113594.5|113644.5|113594.5|113544.1|113494.1|75
1735831640000|2025-01-02 15:27:20|113643.1|113593.1|113657|113607|113660.4|113610.4|113639.5|113589.5|58
1735831650000|2025-01-02 15:27:30|113656.1|113606.1|113674|113624|113677.8|113630.2|113655.2|113606.1|62
1735831660000|2025-01-02 15:27:40|113669|113619|113665.5|113615.5|113686|113636|113660.8|113610.8|53
1735831670000|2025-01-02 15:27:50|113667.8|113617.8|113655.3|113605.3|113668.7|113618.7|113652.5|113602.5|49
1735831680000|2025-01-02 15:28:00|113657.4|113607.4|113661.7|113611.7|113664|113614|113646.1|113596.1|48
1735831690000|2025-01-02 15:28:10|113658.3|113608.3|113684.3|113634.3|113687.1|113637.1|113657.2|113607.2|46
1735831700000|2025-01-02 15:28:20|113684.1|113634.1|113686.5|113636.5|113697.6|113647.6|113676.3|113626.3|50
1735831710000|2025-01-02 15:28:30|113685.2|113635.2|113752.9|113702.9|113757.5|113707.5|113683.3|113633.3|58
1735831720000|2025-01-02 15:28:40|113750.5|113700.5|113745.7|113695.7|113757.7|113707.7|113745.3|113695.3|69
1735831730000|2025-01-02 15:28:50|113743.6|113693.6|113747.3|113697.3|113748.5|113698.5|113736.3|113686.3|52
1735831740000|2025-01-02 15:29:00|113744.3|113694.3|113744.3|113694.3|113750|113711.7|113725.1|113690.1|50
1735831750000|2025-01-02 15:29:10|113744.9|113694.9|113742.9|113692.9|113750.7|113700.7|113742.4|113692.4|41
1735831760000|2025-01-02 15:29:20|113743.5|113693.5|113717.2|113667.2|113743.5|113710.3|113711.3|113661.3|50
1735831770000|2025-01-02 15:29:30|113714.3|113664.3|113697.1|113647.1|113715.7|113665.7|113696|113646|38
1735831780000|2025-01-02 15:29:40|113693.3|113643.3|113682.3|113632.3|113695.6|113645.6|113663.3|113630.6|48
1735831790000|2025-01-02 15:29:50|113682.8|113632.8|113709.7|113659.7|113709.7|113659.7|113661.4|113625.9|51
1735831800000|2025-01-02 15:30:00|113712.2|113662.2|113685|113635|113716.1|113666.1|113674.7|113624.7|44
1735831810000|2025-01-02 15:30:10|113683.9|113633.9|113672.7|113647.7|113724.1|113679.1|113656.4|113619.8|68
1735831820000|2025-01-02 15:30:20|113671.4|113646.4|113663.8|113613.8|113678.3|113647.2|113657.6|113607.6|51
1735831830000|2025-01-02 15:30:30|113663.2|113613.2|113636.1|113611.1|113663.9|113613.9|113626.8|113586.8|39
1735831840000|2025-01-02 15:30:40|113635|113610|113678.9|113628.9|113678.9|113628.9|113633.1|113596.7|53
1735831850000|2025-01-02 15:30:50|113680.1|113630.1|113677.4|113627.4|113687.1|113637.1|113674.6|113624.6|40
1735831860000|2025-01-02 15:31:00|113675.8|113625.8|113691.1|113641.1|113691.7|113641.7|113670.6|113620.6|45
1735831870000|2025-01-02 15:31:10|113698.3|113648.3|113695.8|113645.8|113707.4|113657.4|113694.5|113644.5|47
1735831880000|2025-01-02 15:31:20|113696.1|113646.1|113706.5|113656.5|113714.9|113664.9|113688.5|113638.5|44
1735831890000|2025-01-02 15:31:30|113710.3|113660.3|113718.5|113668.5|113722.5|113672.5|113704.9|113654.9|50
1735831900000|2025-01-02 15:31:40|113718.3|113668.3|113710.5|113660.5|113724.7|113674.7|113710.5|113660.5|38
1735831910000|2025-01-02 15:31:50|113709.6|113659.6|113709.4|113659.4|113712.8|113662.8|113703.5|113653.5|46
1735831920000|2025-01-02 15:32:00|113710.9|113660.9|113715.8|113665.8|113720.7|113670.7|113697.8|113647.8|39
1735831930000|2025-01-02 15:32:10|113713.2|113663.2|113713.8|113663.8|113717|113667|113711.6|113661.6|22
1735831940000|2025-01-02 15:32:20|113712.6|113662.6|113699|113649|113714.2|113664.2|113693.8|113643.8|43
1735831950000|2025-01-02 15:32:30|113698.8|113648.8|113701.6|113651.6|113714.8|113664.8|113697.6|113647.6|41
1735831960000|2025-01-02 15:32:40|113709.8|113659.8|113704.3|113654.3|113712.9|113662.9|113700.6|113650.6|38
1735831970000|2025-01-02 15:32:50|113705.3|113655.3|113702.5|113652.5|113709.6|113659.6|113701.5|113651.5|24
1735831980000|2025-01-02 15:33:00|113702.2|113652.2|113654.7|113604.7|113704.5|113654.5|113654.5|113604.5|44
1735831990000|2025-01-02 15:33:10|113654.8|113604.8|113636|113586|113657.3|113607.3|113636|113586|29
1735832000000|2025-01-02 15:33:20|113635.9|113585.9|113644|113594|113647.1|113597.1|113634.5|113584.5|27
1735832010000|2025-01-02 15:33:30|113645|113595|113630.3|113605.3|113647.8|113610.2|113610.9|113560.9|37
1735832020000|2025-01-02 15:33:40|113633.2|113608.2|113617.1|113592.1|113641.6|113616.6|113614.4|113589.4|45
1735832030000|2025-01-02 15:33:50|113616.6|113591.6|113634.5|113609.5|113663.7|113613.7|113616.6|113577.7|49
1735832040000|2025-01-02 15:34:00|113628.1|113603.1|113606.4|113581.4|113640.7|113615.7|113605.9|113580.9|44
1735832050000|2025-01-02 15:34:10|113605.9|113580.9|113587.8|113562.8|113612|113587|113587.8|113562.8|40
1735832060000|2025-01-02 15:34:20|113584.9|113559.9|113585|113560|113611.1|113586.1|113581.2|113550.8|46
1735832070000|2025-01-02 15:34:30|113586|113561|113577.8|113552.8|113586.3|113561.3|113567.6|113542.6|47
1735832080000|2025-01-02 15:34:40|113578.3|113553.3|113590.5|113565.5|113615.6|113576.7|113578.3|113553.3|34
1735832090000|2025-01-02 15:34:50|113588.4|113563.4|113615|113590|113631.5|113590|113586.6|113551.8|39
1735832100000|2025-01-02 15:35:00|113615.7|113590.7|113650.1|113625.1|113650.1|113625.1|113615.4|113590.4|41
1735832110000|2025-01-02 15:35:10|113651.4|113626.4|113648.3|113623.3|113651.4|113626.4|113639.7|113614.7|36
1735832120000|2025-01-02 15:35:20|113647.5|113622.5|113632.9|113607.9|113647.5|113622.5|113630.7|113605.7|34
1735832130000|2025-01-02 15:35:30|113633.2|113608.2|113629.7|113604.7|113636.6|113611.6|113626.4|113601.4|33
1735832140000|2025-01-02 15:35:40|113627.6|113602.6|113607.6|113582.6|113627.6|113602.6|113605.8|113580.8|56
1735832150000|2025-01-02 15:35:50|113607.3|113582.3|113594.6|113569.6|113607.7|113582.7|113593.8|113568.8|43
1735832160000|2025-01-02 15:36:00|113594.5|113569.5|113607.8|113582.8|113609.9|113584.9|113593.3|113568.3|39
1735832170000|2025-01-02 15:36:10|113609.4|113584.4|113601.5|113576.5|113609.4|113584.4|113599.6|113574.6|21
1735832180000|2025-01-02 15:36:20|113601.6|113576.6|113602.7|113577.7|113604.7|113579.7|113597.6|113572.6|27
1735832190000|2025-01-02 15:36:30|113603.5|113578.5|113597.2|113572.2|113603.5|113578.5|113596.2|113571.2|21
1735832200000|2025-01-02 15:36:40|113596.8|113571.8|113596.2|113571.2|113596.8|113571.8|113594.7|113569.7|15
1735832210000|2025-01-02 15:36:50|113593.7|113568.7|113585.7|113560.7|113593.7|113568.7|113583.6|113558.6|23
1735832220000|2025-01-02 15:37:00|113584.9|113559.9|113563.5|113538.5|113586|113561|113563.5|113538.5|44
1735832230000|2025-01-02 15:37:10|113565.1|113540.1|113594.4|113569.4|113595.3|113570.3|113565.1|113540.1|31
1735832240000|2025-01-02 15:37:20|113595.7|113570.7|113594.9|113569.9|113596.8|113571.8|113592.6|113567.6|20
1735832250000|2025-01-02 15:37:30|113596.4|113571.4|113595.5|113570.5|113598.8|113573.8|113594|113569|17
1735832260000|2025-01-02 15:37:40|113595|113570|113600.2|113575.2|113604.1|113579.1|113592|113567|25
1735832270000|2025-01-02 15:37:50|113600.1|113575.1|113598.9|113573.9|113600.6|113575.6|113595|113570|30
1735832280000|2025-01-02 15:38:00|113600|113575|113595.1|113570.1|113601|113576|113592|113567|42
1735832290000|2025-01-02 15:38:10|113594.1|113569.1|113590.9|113565.9|113594.8|113569.8|113585.9|113560.9|20
1735832300000|2025-01-02 15:38:20|113592.1|113567.1|113583.4|113558.4|113601.2|113568.5|113583.4|113543.5|42
1735832310000|2025-01-02 15:38:30|113583.2|113558.2|113594|113569|113596.8|113571.8|113583.2|113558.2|25
1735832320000|2025-01-02 15:38:40|113593.9|113568.9|113617|113592|113624.5|113599.5|113592.4|113567.4|49
1735832330000|2025-01-02 15:38:50|113617.5|113592.5|113598.8|113573.8|113617.5|113592.5|113593.6|113568.6|24
1735832340000|2025-01-02 15:39:00|113599.3|113574.3|113591.1|113566.1|113600.3|113575.3|113589.3|113564.3|36
1735832350000|2025-01-02 15:39:10|113590.3|113565.3|113586.6|113561.6|113592.1|113567.1|113577.5|113552.5|45
1735832360000|2025-01-02 15:39:20|113587.4|113562.4|113584|113559|113590.2|113565.2|113578.2|113553.2|32
1735832370000|2025-01-02 15:39:30|113584.8|113559.8|113599.6|113574.6|113599.9|113574.9|113581.6|113556.6|36
1735832380000|2025-01-02 15:39:40|113599.3|113574.3|113571.7|113546.7|113599.8|113574.8|113566.1|113541.1|42
1735832390000|2025-01-02 15:39:50|113571.9|113546.9|113568.3|113543.3|113571.9|113546.9|113566.7|113541.7|32
1735832400000|2025-01-02 15:40:00|113564.6|113539.6|113574.6|113549.6|113576.5|113551.5|113557.7|113532.7|42
1735832410000|2025-01-02 15:40:10|113574.7|113549.7|113570.6|113545.6|113575|113550|113570.6|113545.6|16
1735832420000|2025-01-02 15:40:20|113570.8|113545.8|113574.2|113549.2|113575.8|113550.8|113569.7|113544.7|22
1735832430000|2025-01-02 15:40:30|113574.1|113549.1|113563.4|113538.4|113574.1|113549.1|113563.4|113538.4|41
1735832440000|2025-01-02 15:40:40|113562.9|113537.9|113556.4|113531.4|113568.9|113543.9|113555.5|113530.5|26
1735832450000|2025-01-02 15:40:50|113557.4|113532.4|113569.4|113544.4|113574.2|113549.2|113555.8|113530.8|36
1735832460000|2025-01-02 15:41:00|113569.2|113544.2|113568.1|113543.1|113572.2|113547.2|113567.8|113542.8|21
1735832470000|2025-01-02 15:41:10|113567.6|113542.6|113573.8|113548.8|113573.8|113548.8|113566|113541|23
1735832480000|2025-01-02 15:41:20|113574.1|113549.1|113586.1|113561.1|113586.1|113561.1|113570.9|113545.9|27
1735832490000|2025-01-02 15:41:30|113585.4|113560.4|113585.5|113560.5|113587.7|113562.7|113579|113554|34
1735832500000|2025-01-02 15:41:40|113586.5|113561.5|113578.1|113553.1|113586.5|113561.5|113576.1|113551.1|32
1735832510000|2025-01-02 15:41:50|113576.3|113551.3|113571.4|113546.4|113576.4|113551.4|113569.4|113544.4|37
1735832520000|2025-01-02 15:42:00|113566.1|113541.1|113568.4|113543.4|113569.7|113544.7|113557.9|113532.9|51
1735832530000|2025-01-02 15:42:10|113572.3|113547.3|113578|113553|113579|113554|113568.4|113543.4|27
1735832540000|2025-01-02 15:42:20|113578.7|113553.7|113584.5|113559.5|113587.3|113562.3|113578.7|113553.7|35
1735832550000|2025-01-02 15:42:30|113583.4|113558.4|113574.5|113549.5|113584.1|113559.1|113573.8|113548.8|28
1735832560000|2025-01-02 15:42:40|113573.4|113548.4|113558.1|113533.1|113574.1|113549.1|113556|113531|43
1735832570000|2025-01-02 15:42:50|113556.2|113531.2|113553.9|113528.9|113558.2|113533.2|113547.7|113522.7|33
1735832580000|2025-01-02 15:43:00|113553.2|113528.2|113556.9|113531.9|113567.5|113542.5|113553.2|113528.2|47
1735832590000|2025-01-02 15:43:10|113555.4|113530.4|113581.2|113556.2|113581.2|113556.2|113547.2|113522.2|47
1735832600000|2025-01-02 15:43:20|113582.9|113557.9|113587.5|113562.5|113596.3|113571.3|113581.1|113556.1|49
1735832610000|2025-01-02 15:43:30|113588.4|113563.4|113576.3|113551.3|113589.4|113564.4|113573.6|113548.6|59
1735832620000|2025-01-02 15:43:40|113576|113551|113589.7|113564.7|113597.4|113572.4|113575.7|113550.7|39
1735832630000|2025-01-02 15:43:50|113589.4|113564.4|113606|113581|113609.8|113584.8|113584.2|113559.2|64
1735832640000|2025-01-02 15:44:00|113605.9|113580.9|113621|113596|113624.1|113599.1|113604.9|113579.9|35
1735832650000|2025-01-02 15:44:10|113622.6|113597.6|113630|113605|113637.8|113612.8|113622.6|113597.6|42
1735832660000|2025-01-02 15:44:20|113631|113606|113624|113599|113636.3|113611.3|113623.6|113598.6|26
1735832670000|2025-01-02 15:44:30|113624.4|113599.4|113623.6|113598.6|113628.6|113603.6|113621.7|113596.7|14
1735832680000|2025-01-02 15:44:40|113622.8|113597.8|113619|113594|113625.9|113600.9|113613.6|113588.6|25
1735832690000|2025-01-02 15:44:50|113622|113597|113626|113601|113627.2|113602.2|113618.3|113593.3|43
1735832700000|2025-01-02 15:45:00|113630|113605|113634.5|113609.5|113635.7|113610.7|113625.5|113600.5|50
1735832710000|2025-01-02 15:45:10|113633.5|113608.5|113641.7|113616.7|113644.2|113619.2|113625.2|113600.2|43
1735832720000|2025-01-02 15:45:20|113641.2|113616.2|113660.5|113635.5|113662.5|113637.5|113640.4|113615.4|33
1735832730000|2025-01-02 15:45:30|113661.2|113636.2|113655.2|113630.2|113667.1|113642.1|113655.2|113630.2|28
1735832740000|2025-01-02 15:45:40|113657.9|113632.9|113629.3|113604.3|113657.9|113632.9|113628.2|113603.2|48
1735832750000|2025-01-02 15:45:50|113630.2|113605.2|113633|113608|113635.6|113610.6|113622.5|113597.5|42
1735832760000|2025-01-02 15:46:00|113633.8|113608.8|113649.2|113624.2|113658.9|113633.9|113632.3|113607.3|41
1735832770000|2025-01-02 15:46:10|113650.3|113625.3|113660.4|113635.4|113665.3|113640.3|113650.3|113625.3|35
1735832780000|2025-01-02 15:46:20|113659.4|113634.4|113657.9|113632.9|113664.9|113639.9|113653.9|113628.9|39
1735832790000|2025-01-02 15:46:30|113657.7|113632.7|113658.5|113633.5|113664.4|113639.4|113653.9|113628.9|30
1735832800000|2025-01-02 15:46:40|113655.6|113630.6|113641.3|113616.3|113655.6|113630.6|113641.3|113616.3|33
1735832810000|2025-01-02 15:46:50|113642|113617|113638.5|113613.5|113645.6|113620.6|113636.9|113611.9|32
1735832820000|2025-01-02 15:47:00|113639.4|113614.4|113641.7|113616.7|113645.6|113620.6|113638.2|113613.2|33
1735832830000|2025-01-02 15:47:10|113640.8|113615.8|113660.5|113635.5|113663.7|113638.7|113640.8|113615.8|48
1735832840000|2025-01-02 15:47:20|113661.2|113636.2|113681.3|113656.3|113685.3|113660.3|113661.2|113636.2|42
1735832850000|2025-01-02 15:47:30|113682.3|113657.3|113672.6|113647.6|113691.4|113666.4|113672.2|113647.2|38
1735832860000|2025-01-02 15:47:40|113673.2|113648.2|113688.5|113663.5|113691|113666|113669.3|113644.3|39
1735832870000|2025-01-02 15:47:50|113689.7|113664.7|113694.8|113669.8|113695.6|113670.6|113687.7|113662.7|23
1735832880000|2025-01-02 15:48:00|113694.4|113669.4|113677.1|113652.1|113696.3|113671.3|113672.9|113647.9|36
1735832890000|2025-01-02 15:48:10|113677.7|113652.7|113676.9|113651.9|113679.4|113654.4|113675.3|113650.3|19
1735832900000|2025-01-02 15:48:20|113677.7|113652.7|113696.6|113671.6|113696.6|113671.6|113677.7|113652.7|36
1735832910000|2025-01-02 15:48:30|113696.9|113671.9|113682.9|113657.9|113697.2|113672.2|113680.7|113655.7|39
1735832920000|2025-01-02 15:48:40|113673.8|113648.8|113657|113632|113677|113652|113655.7|113630.7|48
1735832930000|2025-01-02 15:48:50|113654.5|113629.5|113655.2|113630.2|113661.5|113636.5|113644.2|113619.2|44
1735832940000|2025-01-02 15:49:00|113655.6|113630.6|113635.9|113610.9|113656.9|113631.9|113632.1|113607.1|50
1735832950000|2025-01-02 15:49:10|113636.8|113611.8|113640.3|113615.3|113647.9|113622.9|113636.8|113611.8|39
1735832960000|2025-01-02 15:49:20|113640.1|113615.1|113637.9|113612.9|113652.6|113627.6|113635.3|113610.3|41
1735832970000|2025-01-02 15:49:30|113635.6|113610.6|113668.8|113643.8|113670.8|113645.8|113635.6|113610.6|45
1735832980000|2025-01-02 15:49:40|113669.4|113644.4|113671.1|113646.1|113673.3|113648.3|113664|113639|30
1735832990000|2025-01-02 15:49:50|113670.6|113645.6|113683.7|113658.7|113685.1|113660.1|113669.5|113644.5|24
1735833000000|2025-01-02 15:50:00|113684.5|113659.5|113682.8|113657.8|113687.6|113662.6|113673.7|113648.7|42
1735833010000|2025-01-02 15:50:10|113683.5|113658.5|113691.2|113666.2|113691.2|113666.2|113682.4|113657.4|48
1735833020000|2025-01-02 15:50:20|113691.9|113666.9|113688|113663|113691.9|113666.9|113675.2|113650.2|36
1735833030000|2025-01-02 15:50:30|113687.9|113662.9|113668.5|113643.5|113688.4|113663.4|113668.5|113643.5|29
1735833040000|2025-01-02 15:50:40|113669.6|113644.6|113668.5|113643.5|113670.5|113645.5|113663.2|113638.2|20
1735833050000|2025-01-02 15:50:50|113668.1|113643.1|113650.8|113625.8|113670.3|113645.3|113643.7|113618.7|42
1735833060000|2025-01-02 15:51:00|113651.5|113626.5|113636.7|113611.7|113661.2|113636.2|113636.7|113611.7|49
1735833070000|2025-01-02 15:51:10|113636.8|113611.8|113613|113588|113641.4|113616.4|113610.7|113585.7|54
1735833080000|2025-01-02 15:51:20|113613.2|113588.2|113609.4|113584.4|113613.2|113588.2|113607.4|113582.4|39
1735833090000|2025-01-02 15:51:30|113610.2|113585.2|113629.4|113604.4|113634.9|113609.9|113609.1|113584.1|37
1735833100000|2025-01-02 15:51:40|113629.5|113604.5|113639|113614|113639.9|113614.9|113626.5|113601.5|34
1735833110000|2025-01-02 15:51:50|113639.7|113614.7|113638.7|113613.7|113642|113617|113626.3|113601.3|34
1735833120000|2025-01-02 15:52:00|113643.2|113618.2|113657.8|113632.8|113657.8|113632.8|113642.3|113617.3|53
1735833130000|2025-01-02 15:52:10|113658.3|113633.3|113628.3|113603.3|113658.4|113633.4|113624.9|113599.9|53
1735833140000|2025-01-02 15:52:20|113630|113605|113620.8|113595.8|113630.3|113605.3|113619|113594|38
1735833150000|2025-01-02 15:52:30|113621.3|113596.3|113615.1|113590.1|113623.7|113598.7|113611|113586|29
1735833160000|2025-01-02 15:52:40|113616.1|113591.1|113628|113603|113629.2|113604.2|113616.1|113591.1|38
1735833170000|2025-01-02 15:52:50|113627.9|113602.9|113636.4|113611.4|113641.8|113616.8|113627.8|113602.8|35
1735833180000|2025-01-02 15:53:00|113635.4|113610.4|113647.3|113622.3|113647.3|113622.3|113635.4|113610.4|38
1735833190000|2025-01-02 15:53:10|113647.5|113622.5|113667.1|113642.1|113670.8|113645.8|113645.3|113620.3|53
1735833200000|2025-01-02 15:53:20|113667.5|113642.5|113671.3|113646.3|113686.5|113661.5|113666.4|113641.4|51
1735833210000|2025-01-02 15:53:30|113672|113647|113688.6|113663.6|113689.4|113664.4|113672|113647|43
1735833220000|2025-01-02 15:53:40|113690|113665|113662.3|113637.3|113690|113665|113660.7|113635.7|59
1735833230000|2025-01-02 15:53:50|113665.7|113640.7|113686.6|113661.6|113687.8|113662.8|113663.6|113638.6|45
1735833240000|2025-01-02 15:54:00|113690.2|113665.2|113686.2|113661.2|113696.4|113671.4|113676.2|113651.2|56
1735833250000|2025-01-02 15:54:10|113687|113662|113685.9|113660.9|113693.3|113668.3|113685.7|113660.7|43
1735833260000|2025-01-02 15:54:20|113687.5|113662.5|113691.6|113666.6|113692.7|113667.7|113678.2|113653.2|41
1735833270000|2025-01-02 15:54:30|113693.3|113668.3|113691.4|113666.4|113705|113680|113689.4|113664.4|44
1735833280000|2025-01-02 15:54:40|113690.1|113665.1|113655.5|113630.5|113690.1|113665.1|113652.1|113627.1|47
1735833290000|2025-01-02 15:54:50|113660.3|113635.3|113657.8|113632.8|113667|113642|113657.8|113632.8|48
1735833300000|2025-01-02 15:55:00|113654.4|113629.4|113646.9|113621.9|113657.9|113632.9|113645.9|113620.9|40
1735833310000|2025-01-02 15:55:10|113646.6|113621.6|113657.9|113632.9|113658.8|113633.8|113646.6|113621.6|37
1735833320000|2025-01-02 15:55:20|113658.2|113633.2|113686|113661|113686.4|113661.4|113657.8|113632.8|42
1735833330000|2025-01-02 15:55:30|113685.6|113660.6|113675.9|113650.9|113687.3|113662.3|113663.7|113638.7|44
1735833340000|2025-01-02 15:55:40|113677.5|113652.5|113662.1|113637.1|113680.1|113655.1|113658.1|113633.1|41
1735833350000|2025-01-02 15:55:50|113661.8|113636.8|113659.7|113634.7|113663.3|113638.3|113650.8|113625.8|43
1735833360000|2025-01-02 15:56:00|113658.7|113633.7|113652.1|113627.1|113662.7|113637.7|113649.4|113624.4|43
1735833370000|2025-01-02 15:56:10|113649.9|113624.9|113637.7|113612.7|113649.9|113624.9|113634.3|113609.3|53
1735833380000|2025-01-02 15:56:20|113636.8|113611.8|113639.8|113614.8|113645.2|113620.2|113635.3|113610.3|44
1735833390000|2025-01-02 15:56:30|113642.3|113617.3|113657.1|113632.1|113660.7|113635.7|113635.6|113610.6|35
1735833400000|2025-01-02 15:56:40|113656.3|113631.3|113653.4|113628.4|113661.2|113636.2|113652.1|113627.1|45
1735833410000|2025-01-02 15:56:50|113652.7|113627.7|113652.6|113627.6|113660.8|113635.8|113652.4|113627.4|38
1735833420000|2025-01-02 15:57:00|113652.5|113627.5|113651.3|113626.3|113657.8|113632.8|113648.1|113623.1|41
1735833430000|2025-01-02 15:57:10|113652.1|113627.1|113664.1|113639.1|113665.2|113640.2|113651.8|113626.8|39
1735833440000|2025-01-02 15:57:20|113664|113639|113666.5|113641.5|113678.8|113653.8|113652.2|113627.2|49
1735833450000|2025-01-02 15:57:30|113667.3|113642.3|113637.7|113612.7|113667.3|113642.3|113636.4|113611.4|45
1735833460000|2025-01-02 15:57:40|113638.5|113613.5|113639.9|113614.9|113647.5|113622.5|113637.6|113612.6|54
1735833470000|2025-01-02 15:57:50|113641.8|113616.8|113631.3|113606.3|113645.3|113620.3|113629.9|113604.9|42
1735833480000|2025-01-02 15:58:00|113632.3|113607.3|113648.5|113623.5|113651.1|113626.1|113630.5|113605.5|39
1735833490000|2025-01-02 15:58:10|113647.9|113622.9|113657.7|113632.7|113663.7|113638.7|113646.1|113621.1|35
1735833500000|2025-01-02 15:58:20|113661.7|113636.7|113675.9|113650.9|113675.9|113650.9|113659|113634|33
1735833510000|2025-01-02 15:58:30|113674.6|113649.6|113683.4|113658.4|113684.5|113659.5|113669.3|113644.3|53
1735833520000|2025-01-02 15:58:40|113682.9|113657.9|113671.5|113646.5|113688.7|113663.7|113664.7|113639.7|35
1735833530000|2025-01-02 15:58:50|113670.7|113645.7|113678.1|113653.1|113683.8|113658.8|113669.9|113644.9|47
1735833540000|2025-01-02 15:59:00|113678.2|113653.2|113757.8|113732.8|113759.6|113734.6|113676.5|113651.5|67
1735833550000|2025-01-02 15:59:10|113762.8|113737.8|113749.8|113724.8|113764.5|113739.5|113748.7|113723.7|61
1735833560000|2025-01-02 15:59:20|113745.9|113720.9|113715.1|113690.1|113745.9|113720.9|113714.4|113689.4|50
1735833570000|2025-01-02 15:59:30|113714|113689|113720|113695|113729.1|113704.1|113711.8|113686.8|54
1735833580000|2025-01-02 15:59:40|113719.2|113694.2|113749.9|113724.9|113755.4|113730.4|113719.2|113694.2|55
1735833590000|2025-01-02 15:59:50|113750.9|113725.9|113730.1|113705.1|113750.9|113725.9|113723|113698|49
1735833600000|2025-01-02 16:00:00|113729.5|113704.5|113740.6|113715.6|113740.6|113715.6|113717.4|113692.4|45
1735833610000|2025-01-02 16:00:10|113740.3|113715.3|113723.3|113698.3|113741.5|113716.5|113706.1|113681.1|57
1735833620000|2025-01-02 16:00:20|113722.6|113697.6|113710.2|113685.2|113723.3|113698.3|113699|113674|56
1735833630000|2025-01-02 16:00:30|113711.2|113686.2|113708.7|113683.7|113716.5|113691.5|113702.3|113677.3|54
1735833640000|2025-01-02 16:00:40|113709.6|113684.6|113716.2|113691.2|113719.4|113694.4|113694.2|113669.2|49
1735833650000|2025-01-02 16:00:50|113713.3|113688.3|113725.1|113700.1|113725.1|113700.1|113708.9|113683.9|42
1735833660000|2025-01-02 16:01:00|113725.6|113700.6|113730.4|113705.4|113741.3|113716.3|113720.8|113695.8|48
1735833670000|2025-01-02 16:01:10|113732.1|113707.1|113713.2|113688.2|113732.1|113707.1|113709.1|113684.1|50
1735833680000|2025-01-02 16:01:20|113712.3|113687.3|113707.3|113682.3|113719.9|113694.9|113705.2|113680.2|48
1735833690000|2025-01-02 16:01:30|113708.9|113683.9|113710.4|113685.4|113714.4|113689.4|113706.2|113681.2|34
1735833700000|2025-01-02 16:01:40|113709.6|113684.6|113711.1|113686.1|113717.1|113692.1|113705.1|113680.1|41
1735833710000|2025-01-02 16:01:50|113711.2|113686.2|113712.6|113687.6|113714|113689|113705.1|113680.1|26
1735833720000|2025-01-02 16:02:00|113713|113688|113707|113682|113713|113688|113701.2|113676.2|28
1735833730000|2025-01-02 16:02:10|113707.7|113682.7|113700.6|113675.6|113708.3|113683.3|113697.1|113672.1|42
1735833740000|2025-01-02 16:02:20|113700.7|113675.7|113712|113687|113715.7|113690.7|113700.7|113675.7|41
1735833750000|2025-01-02 16:02:30|113713.6|113688.6|113744.3|113719.3|113745.9|113720.9|113713.6|113688.6|35
1735833760000|2025-01-02 16:02:40|113745.8|113720.8|113848.1|113798.1|113859|113818.6|113744.3|113719.3|59
1735833770000|2025-01-02 16:02:50|113848.6|113798.6|113817|113792|113878.2|113828.3|113814.4|113784.2|64
1735833780000|2025-01-02 16:03:00|113817.4|113792.4|113824.3|113799.3|113840.1|113807|113802.8|113777.8|64
1735833790000|2025-01-02 16:03:10|113825.3|113800.3|113943.7|113918.7|113947.5|113918.7|113825.3|113800.3|75
1735833800000|2025-01-02 16:03:20|113942.6|113917.6|114103.9|114053.9|114109.2|114059.2|113914.9|113889.9|78
1735833810000|2025-01-02 16:03:30|114104.2|114054.2|114107.9|114057.9|114138.9|114088.9|114012.3|113962.3|73
1735833820000|2025-01-02 16:03:40|114101.4|114051.4|114058.9|114008.9|114101.4|114051.4|114024.6|113974.6|64
1735833830000|2025-01-02 16:03:50|114053|114003|114133.8|114083.8|114162|114112|114048.9|113998.9|76
1735833840000|2025-01-02 16:04:00|114131.9|114081.9|114133|114083|114205.3|114155.3|114079|114029|74
1735833850000|2025-01-02 16:04:10|114142.4|114092.4|114109.8|114059.8|114146.2|114096.2|114064.8|114014.8|74
1735833860000|2025-01-02 16:04:20|114109.6|114059.6|114212.1|114162.1|114212.1|114162.1|114102.2|114052.2|74
1735833870000|2025-01-02 16:04:30|114207.4|114157.4|114160.3|114110.3|114213.6|114163.6|114154.5|114104.5|74
1735833880000|2025-01-02 16:04:40|114158.9|114108.9|114090.1|114040.1|114158.9|114108.9|114077.2|114027.2|71
1735833890000|2025-01-02 16:04:50|114090.3|114040.3|114075.5|114025.5|114111.9|114061.9|114075.5|114025.5|59
1735833900000|2025-01-02 16:05:00|114075|114025|114047|113997|114079.5|114029.5|114031.9|113981.9|68
1735833910000|2025-01-02 16:05:10|114046.7|113996.7|114065.2|114015.2|114065.9|114015.9|114034.4|113984.4|51
1735833920000|2025-01-02 16:05:20|114063.6|114013.6|114012.4|113962.4|114067.8|114017.8|114012.4|113962.4|60
1735833930000|2025-01-02 16:05:30|114016.9|113966.9|114000.9|113950.9|114034.5|113984.5|113990.6|113940.6|59
1735833940000|2025-01-02 16:05:40|114001.5|113951.5|114009.9|113959.9|114022.1|113972.1|113997.2|113947.2|41
1735833950000|2025-01-02 16:05:50|114006.5|113956.5|114047.6|113997.6|114052|114002|114006.5|113956.5|54
1735833960000|2025-01-02 16:06:00|114041.3|113991.3|114031.7|113981.7|114064.5|114014.5|114031.7|113981.7|49
1735833970000|2025-01-02 16:06:10|114030.9|113980.9|114011.1|113961.1|114036.5|113986.5|114011.1|113961.1|66
1735833980000|2025-01-02 16:06:20|114012.1|113962.1|114032.7|113982.7|114041.6|113991.6|114008|113958|55
1735833990000|2025-01-02 16:06:30|114033.8|113983.8|114030.8|113980.8|114033.8|113983.8|114006.6|113956.6|61
1735834000000|2025-01-02 16:06:40|114030.3|113980.3|114003.8|113978.8|114035|113985|113989.8|113955.7|53
1735834010000|2025-01-02 16:06:50|114003.3|113978.3|114005.3|113955.3|114017.1|113978.3|113999.3|113949.3|46
1735834020000|2025-01-02 16:07:00|114006|113956|113991.6|113941.6|114008.1|113969|113987.2|113939.6|55
1735834030000|2025-01-02 16:07:10|113990.7|113940.7|113996.3|113946.3|114011.3|113961.3|113987.4|113937.4|54
1735834040000|2025-01-02 16:07:20|114001.1|113951.1|114039.8|113989.8|114043.3|113993.3|114001.1|113951.1|45
1735834050000|2025-01-02 16:07:30|114040.2|113990.2|114005.9|113955.9|114040.2|113990.2|114000|113950|39
1735834060000|2025-01-02 16:07:40|114002.7|113952.7|113980.3|113930.3|114002.7|113952.7|113980.3|113930.3|51
1735834070000|2025-01-02 16:07:50|113977.6|113927.6|113992.3|113967.3|114013.2|113968.7|113973|113923|57
1735834080000|2025-01-02 16:08:00|113991.6|113966.6|113980.7|113955.7|113998.9|113973.9|113978|113953|53
1735834090000|2025-01-02 16:08:10|113980.9|113955.9|113989.8|113964.8|113992.8|113967.8|113980.1|113955.1|41
1735834100000|2025-01-02 16:08:20|113989.4|113964.4|113993.5|113968.5|114014.4|113978.9|113975.2|113948.4|57
1735834110000|2025-01-02 16:08:30|113992.6|113967.6|113964.7|113939.7|113992.6|113967.6|113964.3|113939.3|42
1735834120000|2025-01-02 16:08:40|113965.5|113940.5|113969.4|113944.4|113977.4|113952.4|113965.5|113940.5|37
1735834130000|2025-01-02 16:08:50|113968.5|113943.5|113993.7|113968.7|113994.9|113969.9|113968.5|113943.5|42
1735834140000|2025-01-02 16:09:00|113993.2|113968.2|113980.6|113955.6|113993.2|113968.2|113978.2|113953.2|36
1735834150000|2025-01-02 16:09:10|113976.7|113951.7|113986.1|113936.1|113997.9|113972.9|113969.8|113936.1|37
1735834160000|2025-01-02 16:09:20|113985.8|113935.8|113988.2|113938.2|113991.7|113941.7|113967.9|113917.9|44
1735834170000|2025-01-02 16:09:30|113987.8|113937.8|113964.3|113939.3|113989.2|113949.4|113960.8|113920.7|53
1735834180000|2025-01-02 16:09:40|113962.9|113937.9|113961.8|113936.8|113964|113939|113953.6|113928.6|32
1735834190000|2025-01-02 16:09:50|113965.8|113940.8|113963.4|113938.4|113974.7|113949.7|113956.8|113931.8|44
1735834200000|2025-01-02 16:10:00|113963.6|113938.6|113953.8|113928.8|113973.1|113948.1|113953.2|113928.2|33
1735834210000|2025-01-02 16:10:10|113954.5|113929.5|113991.6|113966.6|114005|113973.8|113951.9|113926.9|54
1735834220000|2025-01-02 16:10:20|113991.7|113966.7|114024.8|113999.8|114048.4|114001.5|113990.1|113965.1|62
1735834230000|2025-01-02 16:10:30|114026.4|114001.4|114012.2|113987.2|114031.1|114006.1|113996|113971|64
1735834240000|2025-01-02 16:10:40|114013.4|113988.4|114027.5|114002.5|114030.6|114005.6|114005.3|113980.3|48
1735834250000|2025-01-02 16:10:50|114031.7|114006.7|114038.6|114013.6|114045.7|114020.7|114028.6|114003.6|43
1735834260000|2025-01-02 16:11:00|114037.3|114012.3|114030.5|114005.5|114042.2|114017.2|114030.1|114005.1|40
1735834270000|2025-01-02 16:11:10|114031.1|114006.1|114012.1|113962.1|114031.1|114006.1|114006.3|113956.3|33
1735834280000|2025-01-02 16:11:20|114011|113961|114032.3|113982.3|114033.3|113993.7|114009|113959|39
1735834290000|2025-01-02 16:11:30|114031.5|113981.5|114009|113984|114031.5|113984.1|113994.8|113956.2|35
1735834300000|2025-01-02 16:11:40|114009.6|113984.6|114012.7|113962.7|114014.6|113984.6|113998|113948.4|42
1735834310000|2025-01-02 16:11:50|114013.7|113963.7|113985.1|113935.1|114013.7|113963.7|113985.1|113935.1|37
1735834320000|2025-01-02 16:12:00|113984.8|113934.8|113958|113908|113984.8|113934.8|113957.1|113907.1|57
1735834330000|2025-01-02 16:12:10|113956.5|113906.5|113966.4|113916.4|113972.3|113922.3|113951.8|113901.8|50
1735834340000|2025-01-02 16:12:20|113969.8|113919.8|113990.4|113940.4|113996|113946|113958.8|113908.8|46
1735834350000|2025-01-02 16:12:30|113991.5|113941.5|114005.5|113955.5|114005.5|113955.5|113977.1|113927.1|41
1735834360000|2025-01-02 16:12:40|114004.2|113954.2|114006.1|113956.1|114024.1|113988.6|113998.4|113954.2|43
1735834370000|2025-01-02 16:12:50|114004.9|113954.9|114004.8|113979.8|114014.2|113979.9|113996.4|113952.4|31
1735834380000|2025-01-02 16:13:00|114005.5|113980.5|113991.6|113966.6|114005.5|113980.5|113991.6|113966.6|36
1735834390000|2025-01-02 16:13:10|113989.7|113964.7|113992|113967|113992.3|113967.3|113976.1|113951.1|41
1735834400000|2025-01-02 16:13:20|113991.7|113966.7|113942.1|113892.1|113992.2|113967.2|113934.3|113885.8|48
1735834410000|2025-01-02 16:13:30|113941.4|113891.4|113921.6|113896.6|113941.4|113911.9|113916.4|113891.1|42
1735834420000|2025-01-02 16:13:40|113920.9|113895.9|113902.5|113877.5|113922.2|113897.2|113901|113876|42
1735834430000|2025-01-02 16:13:50|113900.4|113875.4|113889.5|113864.5|113902|113877|113885.8|113860.8|48
1735834440000|2025-01-02 16:14:00|113890|113865|113883.7|113858.7|113890|113865|113865.9|113840.9|42
1735834450000|2025-01-02 16:14:10|113882.8|113857.8|113876|113851|113882.8|113857.8|113862.2|113837.2|40
1735834460000|2025-01-02 16:14:20|113875.9|113850.9|113849.6|113824.6|113878|113853|113841.6|113816.6|51
1735834470000|2025-01-02 16:14:30|113849.9|113824.9|113863|113838|113863|113838|113844.1|113819.1|44
1735834480000|2025-01-02 16:14:40|113863.2|113838.2|113865.4|113840.4|113866.7|113841.7|113858.9|113833.9|36
1735834490000|2025-01-02 16:14:50|113867.2|113842.2|113864.7|113839.7|113873.7|113848.7|113864.7|113839.7|31
1735834500000|2025-01-02 16:15:00|113865.9|113840.9|113872.1|113847.1|113874.7|113849.7|113855.6|113830.6|49
1735834510000|2025-01-02 16:15:10|113873.7|113848.7|113865.2|113840.2|113889.7|113864.7|113865.2|113840.2|48
1735834520000|2025-01-02 16:15:20|113865.8|113840.8|113859.9|113834.9|113867.1|113842.1|113847.9|113822.9|38
1735834530000|2025-01-02 16:15:30|113860.7|113835.7|113854|113829|113871.7|113846.7|113846.7|113821.7|48
1735834540000|2025-01-02 16:15:40|113853.7|113828.7|113865.3|113840.3|113883|113858|113851.2|113826.2|51
1735834550000|2025-01-02 16:15:50|113864.2|113839.2|113850.8|113825.8|113865.3|113840.3|113850.8|113825.8|47
1735834560000|2025-01-02 16:16:00|113855.8|113830.8|113855.6|113830.6|113855.8|113830.8|113837.7|113812.7|46
1735834570000|2025-01-02 16:16:10|113854.9|113829.9|113857.3|113832.3|113858.2|113833.2|113852.3|113827.3|25
1735834580000|2025-01-02 16:16:20|113856.5|113831.5|113846|113821|113856.5|113831.5|113837.7|113812.7|54
1735834590000|2025-01-02 16:16:30|113846.8|113821.8|113839.2|113814.2|113862.2|113837.2|113833.5|113808.5|37
1735834600000|2025-01-02 16:16:40|113840.4|113815.4|113818.1|113793.1|113840.4|113815.4|113814.1|113789.1|39
1735834610000|2025-01-02 16:16:50|113820.3|113795.3|113815|113790|113821.1|113796.1|113810.4|113785.4|28
1735834620000|2025-01-02 16:17:00|113813.9|113788.9|113828.6|113803.6|113831.6|113806.6|113811.8|113786.8|45
1735834630000|2025-01-02 16:17:10|113827.8|113802.8|113820.9|113795.9|113830.3|113805.3|113815.6|113790.6|35
1735834640000|2025-01-02 16:17:20|113820.6|113795.6|113831.9|113806.9|113839|113810.6|113820.6|113788.5|40
1735834650000|2025-01-02 16:17:30|113840.8|113815.8|113835.7|113810.7|113844.9|113819.9|113833.8|113808.8|35
1735834660000|2025-01-02 16:17:40|113835.6|113810.6|113829.7|113804.7|113837.9|113812.9|113829.7|113804.7|24
1735834670000|2025-01-02 16:17:50|113831.1|113806.1|113818.4|113793.4|113831.1|113806.1|113812|113787|34
1735834680000|2025-01-02 16:18:00|113819.4|113794.4|113837.6|113812.6|113839.2|113814.2|113819.4|113794.4|42
1735834690000|2025-01-02 16:18:10|113838.4|113813.4|113827.7|113802.7|113838.4|113813.4|113820|113795|29
1735834700000|2025-01-02 16:18:20|113826.7|113801.7|113816.6|113791.6|113826.7|113801.7|113814.3|113789.3|38
1735834710000|2025-01-02 16:18:30|113818.7|113793.7|113818.5|113793.5|113820.8|113795.8|113815.1|113790.1|17
1735834720000|2025-01-02 16:18:40|113817.9|113792.9|113797.5|113772.5|113825|113800|113794.9|113769.9|30
1735834730000|2025-01-02 16:18:50|113796.6|113771.6|113805.1|113780.1|113811.5|113786.5|113796.1|113771.1|32
1735834740000|2025-01-02 16:19:00|113804.7|113779.7|113788.8|113763.8|113805|113780|113785.3|113760.3|37
1735834750000|2025-01-02 16:19:10|113788|113763|113815|113790|113816|113791|113788|113763|36
1735834760000|2025-01-02 16:19:20|113813.5|113788.5|113808.2|113783.2|113830.7|113805.7|113807.9|113782.9|49
1735834770000|2025-01-02 16:19:30|113809.7|113784.7|113798.8|113773.8|113811|113786|113798|113773|38
1735834780000|2025-01-02 16:19:40|113799.3|113774.3|113807.6|113782.6|113809.2|113784.2|113795|113770|47
1735834790000|2025-01-02 16:19:50|113806.7|113781.7|113802|113777|113815.6|113790.6|113799.4|113774.4|39
1735834800000|2025-01-02 16:20:00|113801.2|113776.2|113802.6|113777.6|113804.9|113779.9|113800|113775|34
1735834810000|2025-01-02 16:20:10|113803.8|113778.8|113792.6|113767.6|113811.6|113786.6|113789.8|113764.8|43
1735834820000|2025-01-02 16:20:20|113792.3|113767.3|113805.9|113780.9|113813.2|113788.2|113790.3|113765.3|32
1735834830000|2025-01-02 16:20:30|113805.3|113780.3|113823.9|113798.9|113826.8|113801.8|113801.7|113776.7|45
1735834840000|2025-01-02 16:20:40|113822.5|113797.5|113845.3|113820.3|113853.4|113828.4|113821|113796|55
1735834850000|2025-01-02 16:20:50|113844.7|113819.7|113859.2|113834.2|113878|113853|113843.7|113818.7|41
1735834860000|2025-01-02 16:21:00|113861.1|113836.1|113860.4|113835.4|113865.3|113840.3|113851.6|113826.6|42
1735834870000|2025-01-02 16:21:10|113860.3|113835.3|113851.5|113826.5|113867.6|113842.6|113844|113819|42
1735834880000|2025-01-02 16:21:20|113855.6|113830.6|113880.3|113855.3|113880.4|113855.4|113855.6|113830.6|31
1735834890000|2025-01-02 16:21:30|113879.2|113854.2|113866.1|113841.1|113879.2|113854.2|113864.1|113839.1|26
1735834900000|2025-01-02 16:21:40|113865.4|113840.4|113875.1|113850.1|113875.1|113850.1|113860.9|113835.9|27
1735834910000|2025-01-02 16:21:50|113874.4|113849.4|113893.8|113868.8|113906.4|113881.4|113868.8|113843.8|48
1735834920000|2025-01-02 16:22:00|113894.4|113869.4|113895.8|113870.8|113901|113876|113887.9|113862.9|38
1735834930000|2025-01-02 16:22:10|113896.2|113871.2|113904|113879|113905.5|113880.5|113894.8|113869.8|36
1735834940000|2025-01-02 16:22:20|113903.1|113878.1|113914.9|113889.9|113915.5|113890.5|113899.4|113874.4|36
1735834950000|2025-01-02 16:22:30|113916.1|113891.1|113901.9|113876.9|113921.7|113896.7|113896.3|113871.3|34
1735834960000|2025-01-02 16:22:40|113897.8|113872.8|113905.8|113880.8|113907.5|113882.5|113895.3|113870.3|34
1735834970000|2025-01-02 16:22:50|113906.8|113881.8|113901.7|113876.7|113911.7|113886.7|113901.2|113876.2|31
1735834980000|2025-01-02 16:23:00|113902.6|113877.6|113908.9|113883.9|113909.6|113884.6|113900.5|113875.5|18
1735834990000|2025-01-02 16:23:10|113911|113886|113874.6|113849.6|113911|113886|113874.6|113849.6|50
1735835000000|2025-01-02 16:23:20|113873.8|113848.8|113868|113843|113873.8|113848.8|113856.5|113831.5|32
1735835010000|2025-01-02 16:23:30|113868.7|113843.7|113868.4|113843.4|113869.3|113844.3|113864|113839|33
1735835020000|2025-01-02 16:23:40|113870.2|113845.2|113872.1|113847.1|113877.9|113852.9|113867.6|113842.6|38
1735835030000|2025-01-02 16:23:50|113872.2|113847.2|113876.7|113851.7|113876.7|113851.7|113872.2|113847.2|28
1735835040000|2025-01-02 16:24:00|113878.7|113853.7|113875.3|113825.3|113892|113867|113875.3|113825.3|48
1735835050000|2025-01-02 16:24:10|113875.2|113825.2|113871.9|113821.9|113875.2|113825.2|113868.3|113818.3|23
1735835060000|2025-01-02 16:24:20|113871.3|113821.3|113867.7|113842.7|113881.6|113842.7|113865.1|113821.3|31
1735835070000|2025-01-02 16:24:30|113866.1|113841.1|113867.3|113817.3|113869.1|113841.1|113845.8|113811.8|46
1735835080000|2025-01-02 16:24:40|113867|113817|113823.7|113798.7|113867|113817|113813.1|113781.3|39
1735835090000|2025-01-02 16:24:50|113824|113799|113835.8|113810.8|113850.3|113825.3|113824|113799|44
1735835100000|2025-01-02 16:25:00|113835.4|113810.4|113826.9|113801.9|113835.4|113810.4|113826.9|113801.9|18
1735835110000|2025-01-02 16:25:10|113825.6|113800.6|113812|113787|113825.6|113800.6|113801.3|113776.3|55
1735835120000|2025-01-02 16:25:20|113812.2|113787.2|113799.7|113774.7|113812.2|113787.2|113799.7|113774.7|34
1735835130000|2025-01-02 16:25:30|113800.1|113775.1|113801.2|113776.2|113805.2|113780.2|113793.3|113768.3|33
1735835140000|2025-01-02 16:25:40|113800.2|113775.2|113803.4|113778.4|113803.5|113778.5|113796.3|113771.3|27
1735835150000|2025-01-02 16:25:50|113802|113777|113800.1|113775.1|113802|113777|113800|113775|8
1735835160000|2025-01-02 16:26:00|113800.9|113775.9|113823.1|113798.1|113828.6|113803.6|113800.9|113775.9|41
1735835170000|2025-01-02 16:26:10|113823.6|113798.6|113825.6|113800.6|113829.6|113804.6|113819.9|113794.9|32
1735835180000|2025-01-02 16:26:20|113825.1|113800.1|113827.6|113802.6|113831.9|113806.9|113825.1|113800.1|23
1735835190000|2025-01-02 16:26:30|113828.2|113803.2|113821.7|113796.7|113829.2|113804.2|113809.9|113784.9|41
1735835200000|2025-01-02 16:26:40|113825.1|113800.1|113814.1|113789.1|113825.5|113800.5|113813.2|113788.2|21
1735835210000|2025-01-02 16:26:50|113814.5|113789.5|113809.7|113784.7|113815.7|113790.7|113804.2|113779.2|28
1735835220000|2025-01-02 16:27:00|113806.7|113781.7|113799.8|113774.8|113811.6|113786.6|113798.6|113773.6|38
1735835230000|2025-01-02 16:27:10|113798|113773|113803.9|113778.9|113804.6|113779.6|113790.7|113765.7|24
1735835240000|2025-01-02 16:27:20|113803.1|113778.1|113779|113754|113803.1|113778.1|113779|113754|35
1735835250000|2025-01-02 16:27:30|113778.2|113753.2|113779.9|113754.9|113783|113758|113778.1|113753.1|34
1735835260000|2025-01-02 16:27:40|113780.6|113755.6|113806.4|113781.4|113811.8|113786.8|113780.6|113755.6|28
1735835270000|2025-01-02 16:27:50|113806.6|113781.6|113813.6|113788.6|113820.1|113795.1|113802.8|113777.8|40
1735835280000|2025-01-02 16:28:00|113813|113788|113788.1|113763.1|113813|113788|113785.1|113760.1|39
1735835290000|2025-01-02 16:28:10|113788.2|113763.2|113784.7|113759.7|113788.4|113763.4|113778.7|113753.7|28
1735835300000|2025-01-02 16:28:20|113784.1|113759.1|113795|113770|113800.1|113775.1|113782.7|113757.7|38
1735835310000|2025-01-02 16:28:30|113793.6|113768.6|113784.9|113759.9|113793.6|113768.6|113780.9|113755.9|24
1735835320000|2025-01-02 16:28:40|113785.4|113760.4|113789.5|113764.5|113794.4|113769.4|113782.7|113757.7|24
1735835330000|2025-01-02 16:28:50|113789.3|113764.3|113794.5|113769.5|113800.8|113775.8|113788.1|113763.1|42
1735835340000|2025-01-02 16:29:00|113794.3|113769.3|113789.8|113764.8|113799.2|113774.2|113789.8|113764.8|32
1735835350000|2025-01-02 16:29:10|113790.3|113765.3|113815.7|113790.7|113818.8|113793.8|113789.2|113764.2|43
1735835360000|2025-01-02 16:29:20|113816.4|113791.4|113823.2|113798.2|113829.1|113804.1|113815.8|113790.8|41
1735835370000|2025-01-02 16:29:30|113823.3|113798.3|113833.8|113808.8|113837.5|113812.5|113823.3|113798.3|34
1735835380000|2025-01-02 16:29:40|113834.7|113809.7|113847.6|113822.6|113847.7|113822.7|113832.3|113807.3|36
1735835390000|2025-01-02 16:29:50|113848.9|113823.9|113855.8|113830.8|113870.6|113845.6|113847.7|113822.7|45
1735835400000|2025-01-02 16:30:00|113857.2|113832.2|113873.7|113848.7|113874.7|113849.7|113856.4|113831.4|55
1735835410000|2025-01-02 16:30:10|113872.3|113847.3|113853.8|113828.8|113873.8|113848.8|113853.6|113828.6|55
1735835420000|2025-01-02 16:30:20|113852.9|113827.9|113845.1|113820.1|113855.6|113830.6|113836|113795.9|56
1735835430000|2025-01-02 16:30:30|113845.6|113820.6|113850.9|113825.9|113856|113831|113845.6|113820.6|38
1735835440000|2025-01-02 16:30:40|113850.5|113825.5|113853.4|113828.4|113855.7|113830.7|113845.3|113820.3|50
1735835450000|2025-01-02 16:30:50|113854.1|113829.1|113850.9|113825.9|113854.9|113829.9|113849.1|113824.1|31
1735835460000|2025-01-02 16:31:00|113851|113826|113846.7|113821.7|113853.6|113828.6|113844.3|113819.3|33
1735835470000|2025-01-02 16:31:10|113845.9|113820.9|113851.7|113826.7|113854.5|113829.5|113844.3|113819.3|36
1735835480000|2025-01-02 16:31:20|113852.2|113827.2|113858.9|113808.9|113870.7|113836.8|113846.8|113808.9|57
1735835490000|2025-01-02 16:31:30|113853.4|113828.4|113838.6|113813.6|113855.1|113830.1|113838.6|113813.6|35
1735835500000|2025-01-02 16:31:40|113836.5|113811.5|113850.6|113825.6|113852.7|113827.7|113836.5|113811.5|29
1735835510000|2025-01-02 16:31:50|113850.4|113825.4|113840.8|113815.8|113853|113828|113840|113815|38
1735835520000|2025-01-02 16:32:00|113842|113817|113868.4|113843.4|113868.4|113843.4|113840.7|113815.7|42
1735835530000|2025-01-02 16:32:10|113872.4|113847.4|113851.7|113826.7|113877|113852|113850.9|113825.9|34
1735835540000|2025-01-02 16:32:20|113852.6|113827.6|113854.1|113829.1|113857.1|113832.1|113851.3|113826.3|37
1735835550000|2025-01-02 16:32:30|113854.2|113829.2|113863.3|113838.3|113876.6|113851.6|113853.4|113828.4|51
1735835560000|2025-01-02 16:32:40|113862.9|113837.9|113869.9|113844.9|113871.4|113846.4|113860.3|113835.3|36
1735835570000|2025-01-02 16:32:50|113869.6|113844.6|113868.8|113843.8|113873.8|113848.8|113868.7|113843.7|19
1735835580000|2025-01-02 16:33:00|113866.9|113841.9|113868.3|113843.3|113871.4|113846.4|113862.8|113837.8|30
1735835590000|2025-01-02 16:33:10|113869.5|113844.5|113874.5|113849.5|113877.5|113852.5|113866.9|113841.9|28
1735835600000|2025-01-02 16:33:20|113873.3|113848.3|113858.2|113833.2|113874.6|113849.6|113858.2|113833.2|37
1735835610000|2025-01-02 16:33:30|113858|113833|113855.3|113830.3|113865.1|113840.1|113850.9|113825.9|44
1735835620000|2025-01-02 16:33:40|113852.1|113827.1|113839.6|113814.6|113852.1|113827.1|113836.9|113811.9|42
1735835630000|2025-01-02 16:33:50|113839.2|113814.2|113806.8|113781.8|113839.2|113814.2|113805.8|113764.2|46
1735835640000|2025-01-02 16:34:00|113807.5|113782.5|113824.8|113799.8|113826.4|113801.4|113807.5|113782.5|44
1735835650000|2025-01-02 16:34:10|113824.9|113799.9|113835|113810|113839.3|113814.3|113820.7|113795.7|39
1735835660000|2025-01-02 16:34:20|113834.2|113809.2|113827.3|113802.3|113834.2|113809.2|113823.1|113798.1|28
1735835670000|2025-01-02 16:34:30|113825.5|113800.5|113810.5|113785.5|113825.5|113800.5|113800.9|113775.9|28
1735835680000|2025-01-02 16:34:40|113806.9|113781.9|113823|113798|113829|113804|113806.5|113781.5|52
1735835690000|2025-01-02 16:34:50|113823.2|113798.2|113809.8|113784.8|113829.3|113804.3|113809.8|113784.8|32
1735835700000|2025-01-02 16:35:00|113812.5|113787.5|113804.2|113779.2|113825.4|113799.5|113799|113759.5|40
1735835710000|2025-01-02 16:35:10|113804.3|113779.3|113790.6|113765.6|113804.3|113779.3|113789.6|113764.6|24
1735835720000|2025-01-02 16:35:20|113791.5|113766.5|113801.6|113776.6|113803.2|113778.2|113791.5|113766.5|33
1735835730000|2025-01-02 16:35:30|113815.3|113765.3|113813.2|113788.2|113820.1|113788.2|113804.3|113765.1|15
1735835740000|2025-01-02 16:35:40|113813.8|113788.8|113801.1|113751.1|113821.5|113796|113801.1|113751.1|53
1735835750000|2025-01-02 16:35:50|113793.2|113743.2|113775.4|113750.4|113793.2|113761.2|113773.9|113743.2|33
1735835760000|2025-01-02 16:36:00|113776.7|113751.7|113814.2|113789.2|113815|113790|113776.7|113751.7|38
1735835770000|2025-01-02 16:36:10|113817.4|113792.4|113807.1|113782.1|113820.1|113795.1|113796.8|113771.8|33
1735835780000|2025-01-02 16:36:20|113806.7|113781.7|113837.1|113812.1|113837.1|113812.1|113804.8|113779.8|40
1735835790000|2025-01-02 16:36:30|113837|113812|113821.4|113796.4|113837|113812|113821.4|113796.4|34
1735835800000|2025-01-02 16:36:40|113821|113796|113809.9|113784.9|113825.4|113800.4|113807.6|113782.6|50
1735835810000|2025-01-02 16:36:50|113809.7|113784.7|113821.4|113796.4|113825.3|113800.3|113807.2|113782.2|44
1735835820000|2025-01-02 16:37:00|113822.7|113797.7|113821.4|113796.4|113826.9|113801.9|113820.4|113795.4|44
1735835830000|2025-01-02 16:37:10|113822.5|113797.5|113824.1|113799.1|113836.7|113811.7|113822.5|113797.5|44
1735835840000|2025-01-02 16:37:20|113822.3|113797.3|113798.4|113773.4|113822.6|113797.3|113798.2|113765.2|39
1735835850000|2025-01-02 16:37:30|113797.3|113772.3|113809.6|113784.6|113809.6|113784.6|113790.9|113765.9|23
1735835860000|2025-01-02 16:37:40|113810.3|113785.3|113830.8|113805.8|113831.6|113806.6|113807.5|113782.5|35
1735835870000|2025-01-02 16:37:50|113830.6|113805.6|113825.5|113775.5|113840.7|113805.8|113818.7|113775.5|50
1735835880000|2025-01-02 16:38:00|113825.1|113775.1|113831.6|113781.6|113835.8|113785.8|113824.8|113774.8|25
1735835890000|2025-01-02 16:38:10|113833|113783|113829.7|113779.7|113840.3|113790.3|113828.7|113778.7|36
1735835900000|2025-01-02 16:38:20|113832.4|113782.4|113845|113795|113845.1|113795.1|113832|113782|47
1735835910000|2025-01-02 16:38:30|113847.1|113797.1|113843.4|113793.4|113850.4|113800.4|113840.4|113790.4|51
1735835920000|2025-01-02 16:38:40|113841.2|113791.2|113829.3|113804.3|113841.2|113814.2|113825.7|113787|56
1735835930000|2025-01-02 16:38:50|113829.4|113804.4|113822.5|113797.5|113832.6|113807.6|113820.4|113795.4|45
1735835940000|2025-01-02 16:39:00|113821.8|113796.8|113819.2|113794.2|113825.3|113800.3|113819|113794|24
1735835950000|2025-01-02 16:39:10|113818.9|113793.9|113799|113774|113830.9|113800.2|113797|113771.6|29
1735835960000|2025-01-02 16:39:20|113799.1|113774.1|113804.7|113779.7|113808.8|113783.8|113799.1|113774.1|40
1735835970000|2025-01-02 16:39:30|113804.1|113779.1|113807.3|113782.3|113816.3|113791.3|113799.6|113774.6|27
1735835980000|2025-01-02 16:39:40|113806.9|113781.9|113797.7|113772.7|113806.9|113781.9|113797.7|113772.7|24
1735835990000|2025-01-02 16:39:50|113797.2|113772.2|113794.6|113769.6|113797.5|113772.5|113789.8|113764.8|30
1735836000000|2025-01-02 16:40:00|113793.6|113768.6|113804.1|113779.1|113812.8|113780.6|113788.1|113751.5|40
1735836010000|2025-01-02 16:40:10|113803|113778|113794.8|113769.8|113803.4|113778.4|113793.7|113768.7|36
1735836020000|2025-01-02 16:40:20|113794.2|113769.2|113795|113770|113805.7|113775.5|113789.8|113753.5|23
1735836030000|2025-01-02 16:40:30|113797|113772|113793.8|113768.8|113797|113772|113787|113762|35
1735836040000|2025-01-02 16:40:40|113792.4|113767.4|113785.5|113760.5|113795|113770|113779.3|113754.3|29
1735836050000|2025-01-02 16:40:50|113787.5|113762.5|113805.5|113780.5|113810.1|113785.1|113783.6|113758.6|33
1735836060000|2025-01-02 16:41:00|113804.6|113779.6|113806.5|113781.5|113819.2|113794.2|113804.6|113779.6|35
1735836070000|2025-01-02 16:41:10|113807.4|113782.4|113835.6|113810.6|113838.8|113813.8|113807.4|113782.4|48
1735836080000|2025-01-02 16:41:20|113836.5|113811.5|113832.2|113807.2|113837|113812|113831.2|113806.2|18
1735836090000|2025-01-02 16:41:30|113830|113805|113823.7|113798.7|113838.3|113805.3|113822.6|113785.3|34
1735836100000|2025-01-02 16:41:40|113823.6|113798.6|113835.3|113810.3|113836.3|113811.3|113816.1|113791.1|39
1735836110000|2025-01-02 16:41:50|113835.1|113810.1|113836|113811|113841.1|113816.1|113834.3|113809.3|33
1735836120000|2025-01-02 16:42:00|113834.2|113809.2|113846.7|113821.7|113847.7|113822.7|113831.5|113806.5|28
1735836130000|2025-01-02 16:42:10|113848|113823|113867.1|113842.1|113867.3|113842.3|113848|113823|42
1735836140000|2025-01-02 16:42:20|113867.9|113842.9|113868.6|113843.6|113872.4|113847.4|113861.6|113836.6|26
1735836150000|2025-01-02 16:42:30|113868.3|113843.3|113888.1|113863.1|113900.1|113875.1|113867.6|113842.6|51
1735836160000|2025-01-02 16:42:40|113887.3|113862.3|113889.5|113864.5|113904.8|113865.5|113881.1|113841|44
1735836170000|2025-01-02 16:42:50|113892.9|113867.9|113903.4|113853.4|113911.2|113877.8|113885.9|113851.6|50
1735836180000|2025-01-02 16:43:00|113903.2|113853.2|113885.9|113860.9|113905.3|113872|113885.9|113853|42
1735836190000|2025-01-02 16:43:10|113888.5|113863.5|113877.9|113827.9|113890.8|113863.6|113873.2|113823.2|36
1735836200000|2025-01-02 16:43:20|113877.4|113827.4|113880.7|113830.7|113890.3|113840.3|113876.4|113826.4|29
1735836210000|2025-01-02 16:43:30|113882.8|113832.8|113897.7|113847.7|113900.4|113850.4|113881.6|113831.6|23
1735836220000|2025-01-02 16:43:40|113899.1|113849.1|113899.1|113849.1|113905|113855|113898.9|113848.9|45
1735836230000|2025-01-02 16:43:50|113905.2|113855.2|113896.5|113846.5|113907.8|113857.8|113895|113845|34
1735836240000|2025-01-02 16:44:00|113895.4|113845.4|113902.7|113852.7|113902.7|113852.7|113895.4|113845.4|23
1735836250000|2025-01-02 16:44:10|113902.6|113852.6|113899.7|113849.7|113902.6|113852.6|113898.1|113848.1|13
1735836260000|2025-01-02 16:44:20|113899.9|113849.9|113900.7|113850.7|113904|113854|113898|113848|33
1735836270000|2025-01-02 16:44:30|113901.2|113851.2|113903.1|113853.1|113907.5|113857.5|113896.3|113846.3|37
1735836280000|2025-01-02 16:44:40|113902|113852|113901.3|113851.3|113905.8|113861.1|113881.9|113846.5|44
1735836290000|2025-01-02 16:44:50|113900.7|113850.7|113902.1|113852.1|113902.1|113852.1|113895.1|113845.1|37
1735836300000|2025-01-02 16:45:00|113902.7|113852.7|113900.2|113850.2|113910.6|113860.6|113900.2|113850.2|37
1735836310000|2025-01-02 16:45:10|113900.1|113850.1|113898.2|113848.2|113901.9|113851.9|113896.7|113846.7|30
1735836320000|2025-01-02 16:45:20|113898.9|113848.9|113870.9|113845.9|113900.4|113850.4|113870.9|113830.5|25
1735836330000|2025-01-02 16:45:30|113870|113845|113867.5|113842.5|113870.5|113845.5|113866.1|113841.1|16
1735836340000|2025-01-02 16:45:40|113867.3|113842.3|113866.6|113841.6|113868.9|113843.9|113856.4|113831.4|23
1735836350000|2025-01-02 16:45:50|113865.9|113840.9|113866.9|113841.9|113869.5|113844.5|113865.9|113840.9|20
1735836360000|2025-01-02 16:46:00|113868.1|113843.1|113886.6|113836.6|113895.4|113854.3|113868.1|113829.7|41
1735836370000|2025-01-02 16:46:10|113887.3|113837.3|113901|113851|113903.5|113853.5|113887.2|113837.2|47
1735836380000|2025-01-02 16:46:20|113901.2|113851.2|113898|113848|113902.4|113852.4|113895.2|113845.2|42
1735836390000|2025-01-02 16:46:30|113897.3|113847.3|113888.7|113863.7|113900.6|113866.7|113886.4|113846.4|50
1735836400000|2025-01-02 16:46:40|113888.1|113863.1|113889.3|113864.3|113894|113869|113887.8|113862.8|37
1735836410000|2025-01-02 16:46:50|113890.3|113865.3|113887.2|113862.2|113890.5|113865.5|113885|113860|18
1735836420000|2025-01-02 16:47:00|113887.4|113862.4|113894.3|113844.3|113898.9|113862.5|113885.9|113844|46
1735836430000|2025-01-02 16:47:10|113893.7|113843.7|113902.2|113852.2|113905.9|113855.9|113891.2|113841.2|36
1735836440000|2025-01-02 16:47:20|113903.2|113853.2|113890.4|113865.4|113905.8|113865.4|113885.9|113844.4|32
1735836450000|2025-01-02 16:47:30|113889.7|113864.7|113890.5|113865.5|113891.6|113866.6|113887.7|113862.7|28
1735836460000|2025-01-02 16:47:40|113890.9|113865.9|113890.1|113865.1|113893.4|113868.4|113883.2|113858.2|41
1735836470000|2025-01-02 16:47:50|113891.2|113866.2|113890.9|113865.9|113895.4|113870.4|113886.9|113861.9|44
1735836480000|2025-01-02 16:48:00|113891.6|113866.6|113889.9|113864.9|113895.2|113870.2|113888.1|113863.1|32
1735836490000|2025-01-02 16:48:10|113890.7|113865.7|113902.6|113852.6|113904.6|113867.7|113886.8|113851.7|26
1735836500000|2025-01-02 16:48:20|113904.8|113854.8|113894.4|113844.4|113905.6|113855.6|113894.4|113844.4|38
1735836510000|2025-01-02 16:48:30|113895.4|113845.4|113901.3|113851.3|113906|113856|113895.4|113845.4|43
1735836520000|2025-01-02 16:48:40|113900.4|113850.4|113897.2|113847.2|113904|113854|113895.2|113845.2|44
1735836530000|2025-01-02 16:48:50|113898|113848|113898|113848|113901.8|113851.8|113895.8|113845.8|37
1735836540000|2025-01-02 16:49:00|113898.7|113848.7|113902.9|113852.9|113904.2|113854.2|113898.7|113848.7|25
1735836550000|2025-01-02 16:49:10|113902.4|113852.4|113897.9|113847.9|113902.5|113852.5|113894.9|113844.9|22
1735836560000|2025-01-02 16:49:20|113898.1|113848.1|113898.4|113848.4|113899.8|113849.8|113894.2|113844.2|25
1735836570000|2025-01-02 16:49:30|113897.4|113847.4|113895.6|113845.6|113900.5|113850.5|113891.7|113841.7|32
1735836580000|2025-01-02 16:49:40|113894.9|113844.9|113899.4|113849.4|113899.4|113849.4|113894.7|113844.7|15
1735836590000|2025-01-02 16:49:50|113900.3|113850.3|113895.9|113845.9|113900.8|113850.8|113895.3|113845.3|19
1735836600000|2025-01-02 16:50:00|113895.2|113845.2|113887.8|113837.8|113896.9|113846.9|113887.1|113837.1|27
1735836610000|2025-01-02 16:50:10|113885.8|113835.8|113862.7|113812.7|113886.6|113836.6|113862.7|113812.7|32
1735836620000|2025-01-02 16:50:20|113863.4|113813.4|113858.9|113808.9|113876.7|113826.7|113858.2|113808.2|43
1735836630000|2025-01-02 16:50:30|113862.4|113812.4|113859.2|113809.2|113863.9|113813.9|113857.2|113807.2|27
1735836640000|2025-01-02 16:50:40|113859.1|113809.1|113861.2|113811.2|113862.6|113812.6|113857.4|113807.4|36
1735836650000|2025-01-02 16:50:50|113860.5|113810.5|113858.8|113808.8|113864.9|113814.9|113858.4|113808.4|54
1735836660000|2025-01-02 16:51:00|113860.5|113810.5|113834.3|113809.3|113860.5|113810.7|113833.5|113784.7|53
1735836670000|2025-01-02 16:51:10|113831|113806|113835.3|113810.3|113836.1|113811.1|113821.1|113796.1|26
1735836680000|2025-01-02 16:51:20|113836|113811|113836.2|113811.2|113840.2|113815.2|113830.8|113805.8|30
1735836690000|2025-01-02 16:51:30|113834.9|113809.9|113826.8|113801.8|113836.5|113811.5|113825.2|113800.2|31
1735836700000|2025-01-02 16:51:40|113825.3|113800.3|113802.8|113777.8|113826|113801|113798.2|113773.2|22
1735836710000|2025-01-02 16:51:50|113802.9|113777.9|113792.1|113767.1|113802.9|113777.9|113791.9|113766.9|25
1735836720000|2025-01-02 16:52:00|113794|113769|113774.2|113749.2|113794|113769|113768.5|113743.5|34
1735836730000|2025-01-02 16:52:10|113774.8|113749.8|113768.9|113743.9|113774.8|113749.8|113765.2|113740.2|42
1735836740000|2025-01-02 16:52:20|113767.8|113742.8|113759.3|113734.3|113768.9|113743.9|113753.9|113728.9|45
1735836750000|2025-01-02 16:52:30|113760.1|113735.1|113774.3|113749.3|113774.3|113749.3|113757.9|113732.9|57
1735836760000|2025-01-02 16:52:40|113777.8|113752.8|113785.6|113760.6|113786.7|113761.7|113777.2|113752.2|31
1735836770000|2025-01-02 16:52:50|113786.5|113761.5|113785.4|113760.4|113788|113763|113779.3|113754.3|32
1735836780000|2025-01-02 16:53:00|113787.6|113762.6|113795|113770|113795|113770|113784.7|113759.7|34
1735836790000|2025-01-02 16:53:10|113788.9|113763.9|113788.7|113763.7|113796.3|113771.3|113788|113763|43
1735836800000|2025-01-02 16:53:20|113792|113767|113796.1|113771.1|113808.8|113771.1|113790.2|113749.3|48
1735836810000|2025-01-02 16:53:30|113796.2|113771.2|113787.4|113762.4|113796.2|113771.2|113784.1|113759.1|46
1735836820000|2025-01-02 16:53:40|113787.7|113762.7|113787.7|113762.7|113788.5|113763.5|113784.9|113759.9|32
1735836830000|2025-01-02 16:53:50|113786.3|113761.3|113785.7|113760.7|113789.4|113764.4|113785.2|113760.2|30
1735836840000|2025-01-02 16:54:00|113786.1|113761.1|113794.2|113769.2|113794.2|113769.2|113785.4|113760.4|45
1735836850000|2025-01-02 16:54:10|113792.6|113767.6|113791.4|113766.4|113794|113769|113788.3|113763.3|40
1735836860000|2025-01-02 16:54:20|113791.6|113766.6|113799.1|113774.1|113800.4|113775.4|113789.8|113764.8|42
1735836870000|2025-01-02 16:54:30|113798.8|113773.8|113791.2|113766.2|113798.8|113773.8|113785.8|113760.8|54
1735836880000|2025-01-02 16:54:40|113792.2|113767.2|113784|113759|113794.1|113769.1|113784|113759|48
1735836890000|2025-01-02 16:54:50|113783.2|113758.2|113784.6|113759.6|113785.4|113760.4|113781.2|113756.2|34
1735836900000|2025-01-02 16:55:00|113784.2|113759.2|113759.8|113734.8|113787|113759.9|113757.3|113732.3|61
1735836910000|2025-01-02 16:55:10|113760.6|113735.6|113765.2|113740.2|113772.1|113747.1|113760.6|113735.6|49
1735836920000|2025-01-02 16:55:20|113767.5|113742.5|113768.5|113718.5|113775.5|113743.8|113754.9|113716.9|46
1735836930000|2025-01-02 16:55:30|113769.7|113719.7|113758|113733|113769.9|113734.4|113751.3|113709|38
1735836940000|2025-01-02 16:55:40|113758.4|113733.4|113751.9|113726.9|113762.1|113733.4|113749.2|113705.7|41
1735836950000|2025-01-02 16:55:50|113751.4|113726.4|113748.1|113723.1|113752.1|113727.1|113745.8|113720.8|33
1735836960000|2025-01-02 16:56:00|113747.6|113722.6|113727.2|113702.2|113756.8|113729.4|113727.2|113688.2|50
1735836970000|2025-01-02 16:56:10|113727.4|113702.4|113724.2|113699.2|113745.7|113704|113722.5|113681.5|39
1735836980000|2025-01-02 16:56:20|113727.6|113702.6|113724.4|113699.4|113730.7|113705.7|113722.5|113697.5|29
1735836990000|2025-01-02 16:56:30|113723.8|113698.8|113727.2|113702.2|113732.6|113704.5|113713.8|113663.8|47
1735837000000|2025-01-02 16:56:40|113729.4|113704.4|113731.6|113681.6|113731.6|113705.4|113718.6|113679.5|29
1735837010000|2025-01-02 16:56:50|113732.3|113682.3|113734|113684|113739.8|113689.8|113728.9|113678.9|34
1735837020000|2025-01-02 16:57:00|113734.2|113684.2|113721.4|113696.4|113735.3|113704.5|113715.8|113684.2|44
1735837030000|2025-01-02 16:57:10|113722.2|113697.2|113718|113693|113722.4|113697.4|113713.5|113688.5|28
1735837040000|2025-01-02 16:57:20|113715.9|113690.9|113706.3|113681.3|113719.7|113694.7|113704.9|113679.9|31
1735837050000|2025-01-02 16:57:30|113707.7|113682.7|113699.6|113674.6|113712.8|113684.4|113696.8|113656.4|50
1735837060000|2025-01-02 16:57:40|113695.6|113670.6|113697|113672|113702.8|113677.8|113695.6|113670.6|30
1735837070000|2025-01-02 16:57:50|113696.2|113671.2|113688.7|113663.7|113696.2|113671.2|113685.2|113660.2|35
1735837080000|2025-01-02 16:58:00|113689.9|113664.9|113702.7|113652.7|113706.5|113667.5|113689.9|113646|30
1735837090000|2025-01-02 16:58:10|113702.1|113652.1|113711.3|113661.3|113711.3|113661.3|113702.1|113652.1|31
1735837100000|2025-01-02 16:58:20|113708.5|113658.5|113719.1|113669.1|113720.9|113670.9|113708.4|113658.4|34
1735837110000|2025-01-02 16:58:30|113720.7|113670.7|113721.5|113671.5|113721.7|113671.7|113714.9|113664.9|28
1735837120000|2025-01-02 16:58:40|113719|113669|113711.5|113661.5|113719|113669|113710.6|113660.6|22
1735837130000|2025-01-02 16:58:50|113711.3|113661.3|113722.2|113672.2|113723.6|113673.6|113711.3|113661.3|36
1735837140000|2025-01-02 16:59:00|113722.1|113672.1|113723.9|113673.9|113728.5|113678.5|113719.3|113669.3|27
1735837150000|2025-01-02 16:59:10|113728|113678|113742.1|113692.1|113742.9|113692.9|113725.4|113675.4|27
1735837160000|2025-01-02 16:59:20|113742.9|113692.9|113728.2|113703.2|113747.8|113703.2|113728.2|113685.5|37
1735837170000|2025-01-02 16:59:30|113728.3|113703.3|113731.9|113706.9|113744.1|113711.3|113724.8|113691.9|53
1735837180000|2025-01-02 16:59:40|113732.1|113707.1|113746|113696|113752.4|113712|113731.1|113695.1|34
1735837190000|2025-01-02 16:59:50|113746.6|113696.6|113746.3|113696.3|113749.2|113699.2|113738.2|113688.2|35
1735837200000|2025-01-02 17:00:00|113746|113696|113744.4|113694.4|113756.2|113706.2|113740.9|113690.9|35
1735837210000|2025-01-02 17:00:10|113749.7|113699.7|113752.5|113702.5|113763.4|113713.4|113749.7|113699.7|29
1735837220000|2025-01-02 17:00:20|113753.2|113703.2|113754.6|113704.6|113755.1|113705.1|113740.9|113690.9|21
1735837230000|2025-01-02 17:00:30|113754.4|113704.4|113753.2|113703.2|113755.3|113705.3|113746.3|113696.3|25
1735837240000|2025-01-02 17:00:40|113754.2|113704.2|113754|113704|113758.7|113708.7|113753.4|113703.4|21
1735837250000|2025-01-02 17:00:50|113754.4|113704.4|113766.7|113716.7|113767|113717|113754.4|113704.4|18
1735837260000|2025-01-02 17:01:00|113766.1|113716.1|113767.6|113717.6|113769.6|113719.6|113760.2|113710.2|36
1735837270000|2025-01-02 17:01:10|113767.5|113717.5|113770.3|113720.3|113772.9|113722.9|113767.5|113717.5|26
1735837280000|2025-01-02 17:01:20|113770.9|113720.9|113773.9|113723.9|113776.4|113726.4|113766.5|113716.5|28
1735837290000|2025-01-02 17:01:30|113774.5|113724.5|113778.5|113728.5|113780.7|113730.7|113774.5|113724.5|16
1735837300000|2025-01-02 17:01:40|113777|113727|113778|113728|113778|113728|113771.6|113721.6|28
1735837310000|2025-01-02 17:01:50|113777.7|113727.7|113781.7|113731.7|113782.5|113732.5|113772.7|113722.7|25
1735837320000|2025-01-02 17:02:00|113782.3|113732.3|113787.8|113762.8|113794.8|113762.8|113782.3|113732.3|33
1735837330000|2025-01-02 17:02:10|113790.1|113765.1|113796.3|113771.3|113796.8|113771.8|113787.5|113762.5|31
1735837340000|2025-01-02 17:02:20|113800.2|113775.2|113807.1|113782.1|113820.2|113782.1|113798.1|113761.1|29
1735837350000|2025-01-02 17:02:30|113806.8|113781.8|113811.9|113761.9|113819.7|113794.7|113799.7|113758.7|48
1735837360000|2025-01-02 17:02:40|113812.6|113762.6|113804|113779|113815.8|113779.9|113804|113760.5|29
1735837370000|2025-01-02 17:02:50|113799.9|113774.9|113799|113774|113802.6|113777.6|113794.8|113769.8|35
1735837380000|2025-01-02 17:03:00|113798.2|113773.2|113798.7|113773.7|113801.7|113776.7|113796.3|113771.3|21
1735837390000|2025-01-02 17:03:10|113798.4|113773.4|113793.8|113768.8|113800.1|113775.1|113793.8|113768.8|14
1735837400000|2025-01-02 17:03:20|113790.7|113765.7|113798.2|113773.2|113798.2|113773.2|113789.7|113764.7|43
1735837410000|2025-01-02 17:03:30|113811.4|113761.4|113790.4|113740.4|113815|113774.5|113783|113733|35
1735837420000|2025-01-02 17:03:40|113789.3|113739.3|113802.9|113752.9|113804.1|113754.1|113787.4|113737.4|25
1735837430000|2025-01-02 17:03:50|113804.1|113754.1|113789.6|113764.6|113804.4|113767|113785.5|113751.6|23
1735837440000|2025-01-02 17:04:00|113790.8|113765.8|113785.2|113760.2|113791|113766|113784.3|113759.3|16
1735837450000|2025-01-02 17:04:10|113785.5|113760.5|113797.7|113747.7|113803.6|113767|113785.5|113743.8|29
1735837460000|2025-01-02 17:04:20|113797.9|113747.9|113803.4|113753.4|113805.7|113755.7|113797.4|113747.4|33
1735837470000|2025-01-02 17:04:30|113802.7|113752.7|113800.4|113750.4|113807.8|113757.8|113799.4|113749.4|28
1735837480000|2025-01-02 17:04:40|113801.4|113751.4|113774.7|113749.7|113803.3|113753.7|113774.7|113739.9|22
1735837490000|2025-01-02 17:04:50|113764.6|113739.6|113741|113716|113768.3|113743.3|113741|113716|47
1735837500000|2025-01-02 17:05:00|113742.2|113717.2|113736.3|113711.3|113742.9|113717.9|113734|113709|25
1735837510000|2025-01-02 17:05:10|113736.9|113711.9|113736.7|113711.7|113737.5|113712.5|113733.2|113708.2|22
1735837520000|2025-01-02 17:05:20|113737.3|113712.3|113740.4|113715.4|113747.3|113722.3|113737.3|113712.3|23
1735837530000|2025-01-02 17:05:30|113739.6|113714.6|113718.6|113693.6|113739.6|113714.6|113718.6|113693.6|29
1735837540000|2025-01-02 17:05:40|113719.6|113694.6|113721.7|113696.7|113724.8|113699.8|113719.6|113694.6|21
1735837550000|2025-01-02 17:05:50|113721.4|113696.4|113719.2|113694.2|113722.5|113697.5|113715.5|113690.5|20
1735837560000|2025-01-02 17:06:00|113720.2|113695.2|113700.3|113675.3|113720.5|113695.5|113699.3|113674.3|27
1735837570000|2025-01-02 17:06:10|113700.2|113675.2|113690.2|113665.2|113700.2|113675.2|113689.6|113664.6|27
1735837580000|2025-01-02 17:06:20|113690.1|113665.1|113703.6|113678.6|113703.6|113678.6|113690.1|113665.1|16
1735837590000|2025-01-02 17:06:30|113703.9|113678.9|113723.6|113673.6|113723.6|113682.6|113698.6|113671.6|22
1735837600000|2025-01-02 17:06:40|113724.3|113674.3|113740.9|113690.9|113743.9|113693.9|113724.3|113674.3|48
1735837610000|2025-01-02 17:06:50|113746.3|113696.3|113755.7|113705.7|113755.7|113705.7|113743.4|113693.4|33
1735837620000|2025-01-02 17:07:00|113756.7|113706.7|113758.2|113708.2|113758.2|113708.2|113750.7|113700.7|20
1735837630000|2025-01-02 17:07:10|113758.8|113708.8|113762.6|113737.6|113764.3|113738.3|113749.4|113708.8|39
1735837640000|2025-01-02 17:07:20|113763|113738|113763.6|113738.6|113765.8|113740.8|113762|113737|28
1735837650000|2025-01-02 17:07:30|113762.8|113737.8|113749|113724|113763.5|113738.5|113749|113724|30
1735837660000|2025-01-02 17:07:40|113747.3|113722.3|113740.7|113715.7|113750.4|113725.4|113740.7|113715.7|22
1735837670000|2025-01-02 17:07:50|113740.2|113715.2|113749.8|113724.8|113750.5|113725.5|113739|113714|25
1735837680000|2025-01-02 17:08:00|113749.9|113724.9|113763.2|113738.2|113767.5|113742.5|113749.6|113724.6|37
1735837690000|2025-01-02 17:08:10|113766.5|113741.5|113758.4|113733.4|113769.3|113744.3|113758.4|113733.4|26
1735837700000|2025-01-02 17:08:20|113757.7|113732.7|113752.6|113727.6|113758.3|113733.3|113750.7|113725.7|29
1735837710000|2025-01-02 17:08:30|113752.1|113727.1|113742.1|113717.1|113752.4|113727.4|113741.1|113716.1|18
1735837720000|2025-01-02 17:08:40|113741.5|113716.5|113734.8|113684.8|113741.5|113716.5|113718.1|113681.3|41
1735837730000|2025-01-02 17:08:50|113734.7|113684.7|113735.6|113685.6|113741|113691|113734.7|113684.7|13
1735837740000|2025-01-02 17:09:00|113735|113685|113725.1|113675.1|113735|113685|113720.2|113670.2|30
1735837750000|2025-01-02 17:09:10|113724.6|113674.6|113716.6|113666.6|113724.6|113674.6|113716.2|113666.2|24
1735837760000|2025-01-02 17:09:20|113716.5|113666.5|113712.4|113662.4|113716.5|113666.5|113710.2|113660.2|20
1735837770000|2025-01-02 17:09:30|113713.2|113663.2|113709.8|113684.8|113713.2|113685.7|113699|113656.1|42
1735837780000|2025-01-02 17:09:40|113709|113684|113715.7|113665.7|113721.4|113687.3|113709|113665.4|24
1735837790000|2025-01-02 17:09:50|113714.9|113664.9|113717.6|113667.6|113720.8|113670.8|113714.9|113664.9|32
1735837800000|2025-01-02 17:10:00|113716.4|113666.4|113698.7|113648.7|113716.4|113678|113683.1|113647.8|49
1735837810000|2025-01-02 17:10:10|113698.6|113648.6|113680.4|113655.4|113706.3|113660.9|113680.4|113637|46
1735837820000|2025-01-02 17:10:20|113679.8|113654.8|113689.7|113639.7|113693.4|113654.8|113672.8|113627.5|39
1735837830000|2025-01-02 17:10:30|113692.8|113642.8|113706.3|113681.3|113723|113685.5|113692.8|113642.8|40
1735837840000|2025-01-02 17:10:40|113706.9|113681.9|113704.2|113679.2|113715.1|113690.1|113701.3|113676.3|44
1735837850000|2025-01-02 17:10:50|113702.5|113677.5|113720.7|113670.7|113720.7|113681.1|113698.4|113669.2|27
1735837860000|2025-01-02 17:11:00|113721|113671|113715.3|113665.3|113727.2|113677.2|113714.4|113664.4|46
1735837870000|2025-01-02 17:11:10|113714.5|113664.5|113699.4|113674.4|113714.5|113683.6|113699.4|113661.2|35
1735837880000|2025-01-02 17:11:20|113699.6|113674.6|113695.3|113670.3|113701|113676|113694.6|113669.6|19
1735837890000|2025-01-02 17:11:30|113694.8|113669.8|113699.9|113674.9|113700.1|113675.1|113694.4|113669.4|16
1735837900000|2025-01-02 17:11:40|113700|113675|113691.5|113666.5|113701.8|113676.8|113691.5|113666.5|28
1735837910000|2025-01-02 17:11:50|113692.2|113667.2|113688.7|113663.7|113694.6|113669.6|113683.9|113658.9|29
1735837920000|2025-01-02 17:12:00|113690|113665|113684.8|113659.8|113690|113665|113684.8|113659.8|12
1735837930000|2025-01-02 17:12:10|113684.1|113659.1|113674.8|113649.8|113684.1|113659.1|113670.7|113645.7|33
1735837940000|2025-01-02 17:12:20|113673.3|113648.3|113673|113648|113685.8|113660.8|113671.8|113646.8|33
1735837950000|2025-01-02 17:12:30|113673.1|113648.1|113675.4|113650.4|113676.1|113651.1|113670.7|113645.7|28
1735837960000|2025-01-02 17:12:40|113676.8|113651.8|113673.5|113648.5|113680.3|113655.3|113672.1|113647.1|30
1735837970000|2025-01-02 17:12:50|113673.4|113648.4|113677.7|113652.7|113679.5|113654.5|113673.4|113648.4|32
1735837980000|2025-01-02 17:13:00|113676.3|113651.3|113681|113631|113683.6|113651.3|113663.4|113627.3|40
1735837990000|2025-01-02 17:13:10|113681.5|113631.5|113657.6|113632.6|113684.4|113641.9|113657.6|113622.5|38
1735838000000|2025-01-02 17:13:20|113657.8|113632.8|113665.1|113615.1|113668.7|113637.2|113648.7|113613.4|38
1735838010000|2025-01-02 17:13:30|113666.4|113616.4|113650.3|113625.3|113669.6|113626.8|113648.6|113614.7|41
1735838020000|2025-01-02 17:13:40|113650.1|113625.1|113662.9|113637.9|113668.8|113640.3|113650.1|113614.9|23
1735838030000|2025-01-02 17:13:50|113664|113639|113682.4|113657.4|113682.4|113657.4|113664|113639|31
1735838040000|2025-01-02 17:14:00|113681.6|113656.6|113677.2|113652.2|113682.9|113657.9|113677|113652|23
1735838050000|2025-01-02 17:14:10|113677.8|113652.8|113681.2|113656.2|113682.4|113657.4|113670.3|113645.3|24
1735838060000|2025-01-02 17:14:20|113682.2|113657.2|113686.2|113636.2|113701.8|113668.2|113680.9|113636.2|33
1735838070000|2025-01-02 17:14:30|113685.2|113635.2|113682.5|113657.5|113687.4|113659.3|113679.9|113635.2|28
1735838080000|2025-01-02 17:14:40|113682.8|113657.8|113705.9|113655.9|113707.7|113668.2|113682.8|113651.6|28
1735838090000|2025-01-02 17:14:50|113706.1|113656.1|113710.5|113660.5|113712.7|113662.7|113705.5|113655.5|22
1735838100000|2025-01-02 17:15:00|113709.8|113659.8|113709.7|113659.7|113712.6|113662.6|113709.4|113659.4|22
1735838110000|2025-01-02 17:15:10|113711.2|113661.2|113706.8|113656.8|113712.1|113662.1|113706.8|113656.8|38
1735838120000|2025-01-02 17:15:20|113706.1|113656.1|113715.7|113665.7|113717.1|113667.1|113706.1|113656.1|36
1735838130000|2025-01-02 17:15:30|113715.3|113665.3|113716.3|113666.3|113721.6|113671.6|113712.3|113662.3|55
1735838140000|2025-01-02 17:15:40|113717|113667|113714.9|113664.9|113717|113667|113707.2|113657.2|34
1735838150000|2025-01-02 17:15:50|113716.5|113666.5|113714.7|113664.7|113718|113668|113707.8|113657.8|48
1735838160000|2025-01-02 17:16:00|113714.8|113664.8|113709|113659|113719.6|113669.6|113708.2|113658.2|36
1735838170000|2025-01-02 17:16:10|113708.2|113658.2|113709.3|113659.3|113710.7|113660.7|113706.2|113656.2|24
1735838180000|2025-01-02 17:16:20|113710.6|113660.6|113698.2|113648.2|113714.4|113664.4|113698.2|113648.2|47
1735838190000|2025-01-02 17:16:30|113698.4|113648.4|113688.8|113638.8|113699.6|113649.6|113680.4|113630.4|43
1735838200000|2025-01-02 17:16:40|113689.5|113639.5|113714.3|113664.3|113715.9|113665.9|113689.5|113639.5|35
1735838210000|2025-01-02 17:16:50|113714.1|113664.1|113707.2|113657.2|113716.3|113666.3|113706.2|113656.2|32
1735838220000|2025-01-02 17:17:00|113707.8|113657.8|113718.6|113668.6|113720.9|113670.9|113707.8|113657.8|31
1735838230000|2025-01-02 17:17:10|113718.8|113668.8|113715.7|113665.7|113736.3|113686.3|113714.1|113664.1|50
1735838240000|2025-01-02 17:17:20|113718|113668|113733.1|113683.1|113735.1|113685.1|113715.3|113665.3|44
1735838250000|2025-01-02 17:17:30|113733.8|113683.8|113723.4|113673.4|113736.9|113686.9|113716.7|113666.7|30
1735838260000|2025-01-02 17:17:40|113722.7|113672.7|113727|113677|113730.5|113680.5|113720.4|113670.4|29
1735838270000|2025-01-02 17:17:50|113726.9|113676.9|113736.3|113686.3|113736.3|113686.3|113726|113676|30
1735838280000|2025-01-02 17:18:00|113737.6|113687.6|113736.3|113686.3|113737.7|113687.7|113734|113684|20
1735838290000|2025-01-02 17:18:10|113737.2|113687.2|113744.5|113694.5|113745.5|113695.5|113736.9|113686.9|28
1735838300000|2025-01-02 17:18:20|113747.6|113697.6|113746.3|113696.3|113750.1|113700.1|113746.3|113696.3|15
1735838310000|2025-01-02 17:18:30|113746|113696|113750.9|113700.9|113753.4|113703.4|113745.7|113695.7|21
1735838320000|2025-01-02 17:18:40|113751.6|113701.6|113751.6|113701.6|113753.3|113703.3|113749.9|113699.9|21
1735838330000|2025-01-02 17:18:50|113752.3|113702.3|113773|113723|113773.7|113723.7|113752.3|113702.3|29
1735838340000|2025-01-02 17:19:00|113772.1|113722.1|113751.8|113701.8|113772.1|113722.1|113751.8|113701.8|35
1735838350000|2025-01-02 17:19:10|113752.5|113702.5|113751.2|113701.2|113752.7|113702.7|113747.1|113697.1|29
1735838360000|2025-01-02 17:19:20|113751.6|113701.6|113747.3|113697.3|113751.6|113701.6|113744.6|113694.6|15
1735838370000|2025-01-02 17:19:30|113746.6|113696.6|113749.2|113699.2|113750.6|113700.6|113742.4|113692.4|18
1735838380000|2025-01-02 17:19:40|113748.5|113698.5|113747.8|113697.8|113748.5|113698.5|113747|113697|11
1735838390000|2025-01-02 17:19:50|113747.7|113697.7|113751.1|113701.1|113752.1|113702.1|113746.7|113696.7|12
1735838400000|2025-01-02 17:20:00|113751.7|113701.7|113755.6|113705.6|113755.6|113705.6|113742.4|113692.4|28
1735838410000|2025-01-02 17:20:10|113755|113705|113751|113701|113755|113705|113748.2|113698.2|23
1735838420000|2025-01-02 17:20:20|113750.9|113700.9|113765.9|113715.9|113766.8|113716.8|113750.3|113700.3|27
1735838430000|2025-01-02 17:20:30|113766.5|113716.5|113765.1|113715.1|113767.6|113717.6|113762.7|113712.7|25
1735838440000|2025-01-02 17:20:40|113764.9|113714.9|113764.2|113714.2|113765.5|113715.5|113764.2|113714.2|9
1735838450000|2025-01-02 17:20:50|113763.7|113713.7|113765.7|113715.7|113765.7|113715.7|113763.7|113713.7|6
1735838460000|2025-01-02 17:21:00|113766|113716|113771.5|113721.5|113772.9|113722.9|113765.8|113715.8|26
1735838470000|2025-01-02 17:21:10|113771.6|113721.6|113750.1|113700.1|113771.6|113721.6|113750.1|113700.1|25
1735838480000|2025-01-02 17:21:20|113750.7|113700.7|113750|113700|113754.6|113704.6|113750|113700|17
1735838490000|2025-01-02 17:21:30|113749.6|113699.6|113738.7|113688.7|113749.6|113699.6|113735.2|113685.2|22
1735838500000|2025-01-02 17:21:40|113739.1|113689.1|113738.4|113688.4|113739.1|113689.1|113735.1|113685.1|13
1735838510000|2025-01-02 17:21:50|113737.8|113687.8|113738.7|113688.7|113739.7|113689.7|113736.8|113686.8|11
1735838520000|2025-01-02 17:22:00|113738.3|113688.3|113732.3|113682.3|113738.3|113688.3|113731|113681|16
1735838530000|2025-01-02 17:22:10|113733.5|113683.5|113731.9|113681.9|113734.3|113684.3|113730.9|113680.9|8
1735838540000|2025-01-02 17:22:20|113731.6|113681.6|113738.6|113688.6|113738.6|113688.6|113728.5|113678.5|28
1735838550000|2025-01-02 17:22:30|113738.2|113688.2|113736.9|113686.9|113738.2|113688.2|113731.3|113681.3|17
1735838560000|2025-01-02 17:22:40|113736.2|113686.2|113733.3|113683.3|113737.5|113687.5|113730.7|113680.7|25
1735838570000|2025-01-02 17:22:50|113732.6|113682.6|113739.8|113689.8|113740.9|113690.9|113732.5|113682.5|22
1735838580000|2025-01-02 17:23:00|113740.4|113690.4|113734.7|113684.7|113740.4|113690.4|113734.2|113684.2|21
1735838590000|2025-01-02 17:23:10|113734.9|113684.9|113717.6|113667.6|113736.1|113686.1|113713.9|113663.9|28
1735838600000|2025-01-02 17:23:20|113716.4|113666.4|113715.8|113665.8|113719.3|113669.3|113714.6|113664.6|20
1735838610000|2025-01-02 17:23:30|113715.5|113665.5|113711.2|113661.2|113716.8|113666.8|113711.2|113661.2|16
1735838620000|2025-01-02 17:23:40|113710.8|113660.8|113721.7|113671.7|113722.4|113672.4|113710.8|113660.8|18
1735838630000|2025-01-02 17:23:50|113722.4|113672.4|113719|113669|113727.1|113677.1|113715.6|113665.6|25
1735838640000|2025-01-02 17:24:00|113718.4|113668.4|113719.1|113669.1|113720|113670|113716.4|113666.4|11
1735838650000|2025-01-02 17:24:10|113717.1|113667.1|113719.2|113669.2|113720.8|113670.8|113714.8|113664.8|35
1735838660000|2025-01-02 17:24:20|113717.4|113667.4|113737.8|113687.8|113737.8|113687.8|113717.4|113667.4|30
1735838670000|2025-01-02 17:24:30|113738|113688|113738.7|113688.7|113739.7|113700.1|113725.1|113684.3|32
1735838680000|2025-01-02 17:24:40|113738.4|113688.4|113741|113691|113745.3|113695.3|113736.2|113686.2|25
1735838690000|2025-01-02 17:24:50|113742.2|113692.2|113737.6|113687.6|113742.6|113692.6|113736.4|113686.4|23
1735838700000|2025-01-02 17:25:00|113738.3|113688.3|113740.7|113690.7|113742.3|113692.3|113738.3|113688.3|24
1735838710000|2025-01-02 17:25:10|113741.4|113691.4|113742.4|113692.4|113744.6|113694.6|113739.6|113689.6|35
1735838720000|2025-01-02 17:25:20|113742.1|113692.1|113777.9|113727.9|113777.9|113730|113741.7|113691.7|37
1735838730000|2025-01-02 17:25:30|113778|113728|113779.1|113729.1|113782.4|113732.4|113772.8|113722.8|32
1735838740000|2025-01-02 17:25:40|113780.2|113730.2|113780.9|113730.9|113781.3|113731.3|113778.1|113728.1|19
1735838750000|2025-01-02 17:25:50|113782.3|113732.3|113782.1|113732.1|113783.1|113733.1|113780.2|113730.2|11
1735838760000|2025-01-02 17:26:00|113781.4|113731.4|113782.8|113732.8|113782.8|113732.8|113777.5|113727.5|14
1735838770000|2025-01-02 17:26:10|113783.4|113733.4|113796.7|113746.7|113802.5|113752.5|113783.4|113733.4|27
1735838780000|2025-01-02 17:26:20|113798.1|113748.1|113812|113762|113813|113763|113798.1|113748.1|31
1735838790000|2025-01-02 17:26:30|113812.3|113762.3|113813.9|113763.9|113818.1|113768.1|113810.3|113760.3|31
1735838800000|2025-01-02 17:26:40|113813.2|113763.2|113810.1|113760.1|113816.8|113766.8|113807.6|113757.6|29
1735838810000|2025-01-02 17:26:50|113810.7|113760.7|113816.9|113766.9|113817.6|113767.6|113810.7|113760.7|14
1735838820000|2025-01-02 17:27:00|113816.6|113766.6|113817.5|113767.5|113819.7|113769.7|113816.4|113766.4|14
1735838830000|2025-01-02 17:27:10|113816.3|113766.3|113816.3|113766.3|113816.3|113766.3|113810.1|113760.1|20
1735838840000|2025-01-02 17:27:20|113816.8|113766.8|113814.9|113764.9|113816.8|113766.8|113814.9|113764.9|13
1735838850000|2025-01-02 17:27:30|113815.1|113765.1|113817.1|113767.1|113818.9|113768.9|113811|113761|15
1735838860000|2025-01-02 17:27:40|113817.6|113767.6|113813.7|113763.7|113817.6|113767.6|113803.7|113753.7|34
1735838870000|2025-01-02 17:27:50|113814|113764|113815.3|113765.3|113816.7|113766.7|113812.9|113762.9|20
1735838880000|2025-01-02 17:28:00|113815.1|113765.1|113823.3|113773.3|113835.2|113785.2|113815.1|113765.1|22
1735838890000|2025-01-02 17:28:10|113823.1|113773.1|113823.5|113773.5|113831.7|113781.7|113815.1|113765.1|35
1735838900000|2025-01-02 17:28:20|113824.2|113774.2|113837.1|113787.1|113844.3|113794.3|113822.9|113772.9|38
1735838910000|2025-01-02 17:28:30|113835.3|113785.3|113819.8|113769.8|113840.4|113790.4|113814.7|113764.7|41
1735838920000|2025-01-02 17:28:40|113820.5|113770.5|113805.7|113780.7|113830.7|113783.8|113803.8|113762.8|51
1735838930000|2025-01-02 17:28:50|113807.1|113782.1|113831.5|113781.5|113832.4|113783|113803.5|113766|43
1735838940000|2025-01-02 17:29:00|113832|113782|113834.6|113784.6|113841.5|113791.5|113825.2|113775.2|30
1735838950000|2025-01-02 17:29:10|113835.8|113785.8|113843.8|113793.8|113847.1|113809.6|113834.6|113785.8|27
1735838960000|2025-01-02 17:29:20|113842.9|113792.9|113842.7|113792.7|113845.2|113795.2|113837.9|113787.9|15
1735838970000|2025-01-02 17:29:30|113842.3|113792.3|113820.3|113795.3|113842.3|113796.4|113819.8|113783.8|22
1735838980000|2025-01-02 17:29:40|113819.8|113794.8|113813.8|113788.8|113831.9|113794.8|113809.9|113781.9|37
1735838990000|2025-01-02 17:29:50|113813.1|113788.1|113814.5|113789.5|113816|113791|113811.3|113786.3|19
1735839000000|2025-01-02 17:30:00|113815.3|113790.3|113822.8|113797.8|113833.9|113797.9|113813.1|113777.9|57
1735839010000|2025-01-02 17:30:10|113819.5|113794.5|113838.7|113813.7|113840.4|113815.4|113817.8|113790.1|34
1735839020000|2025-01-02 17:30:20|113842|113817|113858.4|113833.4|113871.7|113839.9|113839.7|113814.7|40
1735839030000|2025-01-02 17:30:30|113860.5|113835.5|113863.8|113838.8|113863.9|113838.9|113860.5|113835.5|13
1735839040000|2025-01-02 17:30:40|113864.5|113839.5|113869.3|113844.3|113870.1|113845.1|113863.1|113838.1|18
1735839050000|2025-01-02 17:30:50|113877.2|113852.2|113892.4|113867.4|113907.5|113868.6|113874.2|113849.2|39
1735839060000|2025-01-02 17:31:00|113893|113868|113898.4|113873.4|113899.9|113874.9|113891.7|113866.7|28
1735839070000|2025-01-02 17:31:10|113898.8|113873.8|113900.2|113850.2|113905.8|113875.7|113887.6|113848.7|32
1735839080000|2025-01-02 17:31:20|113899.5|113849.5|113899.4|113849.4|113899.5|113849.5|113898.5|113848.5|7
1735839090000|2025-01-02 17:31:30|113899.9|113849.9|113876.9|113826.9|113902.2|113852.2|113876.9|113826.9|21
1735839100000|2025-01-02 17:31:40|113880.2|113830.2|113879.6|113829.6|113884.5|113834.5|113876.9|113826.9|22
1735839110000|2025-01-02 17:31:50|113867.5|113842.5|113898.7|113848.7|113900.5|113860.2|113867.5|113842.5|29
1735839120000|2025-01-02 17:32:00|113899.3|113849.3|113901.8|113851.8|113903.7|113853.7|113898.8|113848.8|18
1735839130000|2025-01-02 17:32:10|113901.5|113851.5|113871.4|113846.4|113901.8|113851.8|113871.1|113840.5|16
1735839140000|2025-01-02 17:32:20|113865.7|113840.7|113871.4|113846.4|113879.5|113847.2|113863.7|113823.2|38
1735839150000|2025-01-02 17:32:30|113872|113847|113873.1|113823.1|113875.6|113848|113859.9|113822|32
1735839160000|2025-01-02 17:32:40|113873.6|113823.6|113838.3|113813.3|113874.7|113824.7|113835.1|113787.6|29
1735839170000|2025-01-02 17:32:50|113839|113814|113840.2|113815.2|113840.2|113815.2|113833|113808|25
1735839180000|2025-01-02 17:33:00|113838.1|113813.1|113843.5|113818.5|113845.4|113820.4|113837.8|113812.8|32
1735839190000|2025-01-02 17:33:10|113844.4|113819.4|113844.6|113819.6|113845.7|113820.7|113842.7|113817.7|23
1735839200000|2025-01-02 17:33:20|113843.8|113818.8|113844.4|113819.4|113844.5|113819.5|113843.3|113818.3|8
1735839210000|2025-01-02 17:33:30|113845.6|113820.6|113869.7|113844.7|113869.7|113844.7|113845.6|113820.6|19
1735839220000|2025-01-02 17:33:40|113871.6|113846.6|113863.2|113838.2|113874.2|113849.2|113862.3|113837.3|19
1735839230000|2025-01-02 17:33:50|113863.3|113838.3|113871.9|113846.9|113873.2|113848.2|113863.3|113838.3|19
1735839240000|2025-01-02 17:34:00|113872|113847|113873.4|113848.4|113873.9|113848.9|113871.3|113846.3|10
1735839250000|2025-01-02 17:34:10|113873.5|113848.5|113869.6|113844.6|113873.6|113848.6|113869.2|113844.2|17
1735839260000|2025-01-02 17:34:20|113868.8|113843.8|113858.4|113833.4|113868.8|113843.8|113857.6|113832.6|13
1735839270000|2025-01-02 17:34:30|113857.6|113832.6|113862.6|113837.6|113868.7|113843.7|113857.6|113832.6|25
1735839280000|2025-01-02 17:34:40|113863.5|113838.5|113859.2|113834.2|113865.3|113840.3|113859.2|113834.2|14
1735839290000|2025-01-02 17:34:50|113859.7|113834.7|113877.6|113827.6|113877.6|113836.6|113859.7|113821.8|21
1735839300000|2025-01-02 17:35:00|113878.4|113828.4|113870.2|113820.2|113878.4|113828.4|113870.2|113820.2|9
1735839310000|2025-01-02 17:35:10|113869.6|113819.6|113873.7|113823.7|113874.9|113824.9|113868.6|113818.6|21
1735839320000|2025-01-02 17:35:20|113874|113824|113873.7|113823.7|113874|113824|113873.5|113823.5|5
1735839330000|2025-01-02 17:35:30|113873.2|113823.2|113875.2|113825.2|113877.9|113827.9|113872.4|113822.4|19
1735839340000|2025-01-02 17:35:40|113874.5|113824.5|113872.5|113822.5|113876.1|113826.1|113870.9|113820.9|20
1735839350000|2025-01-02 17:35:50|113870.6|113820.6|113865.4|113815.4|113870.7|113820.7|113860.4|113810.4|31
1735839360000|2025-01-02 17:36:00|113864.5|113814.5|113853.7|113828.7|113868.7|113834.2|113853.7|113814.5|22
1735839370000|2025-01-02 17:36:10|113852.9|113827.9|113853.8|113828.8|113855.9|113830.9|113852.1|113827.1|18
1735839380000|2025-01-02 17:36:20|113853.4|113828.4|113857.2|113832.2|113859.9|113834.9|113852.6|113827.6|18
1735839390000|2025-01-02 17:36:30|113858.2|113833.2|113861.7|113836.7|113862.3|113837.3|113858.2|113833.2|10
1735839400000|2025-01-02 17:36:40|113862.7|113837.7|113868.8|113843.8|113880.8|113855.8|113862.7|113837.7|29
1735839410000|2025-01-02 17:36:50|113868.5|113843.5|113861|113836|113869.5|113844.5|113861|113836|19
1735839420000|2025-01-02 17:37:00|113862.3|113837.3|113862.4|113837.4|113868.5|113843.5|113860.1|113835.1|18
1735839430000|2025-01-02 17:37:10|113863.3|113838.3|113856.9|113831.9|113872.7|113847.7|113856.3|113831.3|26
1735839440000|2025-01-02 17:37:20|113856.1|113831.1|113868|113818|113871.5|113837|113855.9|113816.7|31
1735839450000|2025-01-02 17:37:30|113868.8|113818.8|113874|113824|113877.1|113827.1|113868.3|113818.3|36
1735839460000|2025-01-02 17:37:40|113874.2|113824.2|113871.7|113846.7|113880.7|113846.7|113867.2|113822.6|17
1735839470000|2025-01-02 17:37:50|113870.7|113845.7|113870|113845|113870.7|113845.7|113866.4|113841.4|17
1735839480000|2025-01-02 17:38:00|113869.2|113844.2|113867.2|113842.2|113869.2|113844.2|113867|113842|9
1735839490000|2025-01-02 17:38:10|113866.9|113841.9|113867|113842|113867.4|113842.4|113862.1|113837.1|19
1735839500000|2025-01-02 17:38:20|113867.1|113842.1|113869.4|113844.4|113869.5|113844.5|113865|113840|16
1735839510000|2025-01-02 17:38:30|113869.2|113844.2|113871.3|113846.3|113873.2|113848.2|113867.6|113842.6|13
1735839520000|2025-01-02 17:38:40|113871.5|113846.5|113872.1|113847.1|113872.4|113847.4|113871.4|113846.4|9
1735839530000|2025-01-02 17:38:50|113872.3|113847.3|113861.5|113836.5|113872.3|113847.3|113861.5|113836.5|14
1735839540000|2025-01-02 17:39:00|113861.2|113836.2|113861.3|113836.3|113862.8|113837.8|113855.7|113830.7|20
1735839550000|2025-01-02 17:39:10|113860.6|113835.6|113864.3|113839.3|113865.6|113840.6|113855.4|113830.4|22
1735839560000|2025-01-02 17:39:20|113858.1|113833.1|113858.7|113833.7|113860.9|113835.9|113858.1|113833.1|11
1735839570000|2025-01-02 17:39:30|113858.4|113833.4|113856.1|113831.1|113858.4|113833.4|113856.1|113831.1|7
1735839580000|2025-01-02 17:39:40|113856.3|113831.3|113858.8|113833.8|113859.5|113834.5|113855.6|113830.6|15
1735839590000|2025-01-02 17:39:50|113859.3|113834.3|113858.9|113833.9|113861.8|113836.8|113854.6|113829.6|18
1735839600000|2025-01-02 17:40:00|113856.8|113831.8|113862.5|113837.5|113871|113846|113856.8|113831.8|33
1735839610000|2025-01-02 17:40:10|113861.9|113836.9|113861.9|113836.9|113866.6|113841.6|113859|113834|29
1735839620000|2025-01-02 17:40:20|113861.6|113836.6|113863.6|113838.6|113881|113841.8|113857|113821.3|42
1735839630000|2025-01-02 17:40:30|113864.3|113839.3|113871.1|113846.1|113873.3|113848.3|113862.1|113837.1|51
1735839640000|2025-01-02 17:40:40|113871|113846|113867.5|113842.5|113873.5|113848.5|113865.1|113840.1|29
1735839650000|2025-01-02 17:40:50|113867.2|113842.2|113864.1|113839.1|113867.2|113842.2|113857.1|113832.1|48
1735839660000|2025-01-02 17:41:00|113867.1|113842.1|113856.5|113831.5|113867.1|113842.1|113853.4|113828.4|44
1735839670000|2025-01-02 17:41:10|113856.4|113831.4|113855.9|113830.9|113861.1|113836.1|113851.8|113826.8|37
1735839680000|2025-01-02 17:41:20|113857.2|113832.2|113810|113760|113864.6|113833.4|113807.4|113757.4|44
1735839690000|2025-01-02 17:41:30|113810.9|113760.9|113809|113759|113813.6|113763.6|113804.4|113754.4|20
1735839700000|2025-01-02 17:41:40|113809.5|113759.5|113806.9|113756.9|113814.7|113764.7|113804.1|113754.1|35
1735839710000|2025-01-02 17:41:50|113807.8|113757.8|113808.8|113758.8|113817.7|113767.7|113805.3|113755.3|42
1735839720000|2025-01-02 17:42:00|113807.7|113757.7|113818.1|113768.1|113824.5|113774.5|113806.2|113756.2|23
1735839730000|2025-01-02 17:42:10|113818.2|113768.2|113817.5|113767.5|113821.4|113771.4|113816.3|113766.3|23
1735839740000|2025-01-02 17:42:20|113819.3|113769.3|113820.8|113770.8|113822.1|113772.1|113816.3|113766.3|25
1735839750000|2025-01-02 17:42:30|113820.6|113770.6|113845.3|113795.3|113845.5|113795.5|113819.4|113769.4|36
1735839760000|2025-01-02 17:42:40|113847.4|113797.4|113847.4|113797.4|113849.3|113799.3|113844.8|113794.8|32
1735839770000|2025-01-02 17:42:50|113846.5|113796.5|113843.9|113793.9|113848.3|113798.3|113839.7|113789.7|32
1735839780000|2025-01-02 17:43:00|113842.8|113792.8|113841.3|113791.3|113844.2|113794.2|113841.1|113791.1|11
1735839790000|2025-01-02 17:43:10|113841.8|113791.8|113840.5|113790.5|113843.5|113793.5|113839.1|113789.1|17
1735839800000|2025-01-02 17:43:20|113840.2|113790.2|113836.1|113786.1|113842.5|113792.5|113831.9|113781.9|28
1735839810000|2025-01-02 17:43:30|113835.8|113785.8|113833.3|113808.3|113838|113808.3|113830.1|113785.2|25
1735839820000|2025-01-02 17:43:40|113834.1|113809.1|113831.5|113806.5|113834.8|113809.8|113829.6|113804.6|35
1735839830000|2025-01-02 17:43:50|113830.4|113805.4|113835.5|113810.5|113835.5|113810.5|113827|113802|29
1735839840000|2025-01-02 17:44:00|113835.1|113810.1|113840.8|113815.8|113840.8|113815.8|113835.1|113810.1|14
1735839850000|2025-01-02 17:44:10|113840.7|113815.7|113840.6|113815.6|113841.4|113816.4|113840.6|113815.6|7
1735839860000|2025-01-02 17:44:20|113843.5|113818.5|113846.5|113821.5|113847.6|113822.6|113842.6|113817.6|15
1735839870000|2025-01-02 17:44:30|113846.8|113821.8|113842|113817|113847.8|113822.8|113841.8|113816.8|11
1735839880000|2025-01-02 17:44:40|113842.8|113817.8|113842|113817|113842.9|113817.9|113838.7|113813.7|12
1735839890000|2025-01-02 17:44:50|113841.3|113816.3|113839.5|113814.5|113843.6|113818.6|113835.8|113810.8|19
1735839900000|2025-01-02 17:45:00|113833.6|113808.6|113837.1|113812.1|113837.1|113812.1|113829.6|113804.6|28
1735839910000|2025-01-02 17:45:10|113840.4|113815.4|113840.8|113815.8|113842|113817|113839.7|113814.7|13
1735839920000|2025-01-02 17:45:20|113840.7|113815.7|113850.8|113825.8|113852.9|113827.9|113840.4|113815.4|25
1735839930000|2025-01-02 17:45:30|113852.3|113827.3|113862.3|113837.3|113864.2|113839.2|113851.5|113826.5|45
1735839940000|2025-01-02 17:45:40|113863|113838|113873.7|113848.7|113873.7|113848.7|113862.5|113837.5|32
1735839950000|2025-01-02 17:45:50|113873.1|113848.1|113859.9|113834.9|113873.1|113848.1|113859.9|113834.9|17
1735839960000|2025-01-02 17:46:00|113858.4|113833.4|113865.2|113840.2|113866.8|113841.8|113858.4|113833.4|15
1735839970000|2025-01-02 17:46:10|113865.9|113840.9|113866.7|113841.7|113868.7|113843.7|113864.6|113839.6|12
1735839980000|2025-01-02 17:46:20|113867.5|113842.5|113868.6|113843.6|113869.7|113844.7|113864.1|113839.1|24
1735839990000|2025-01-02 17:46:30|113868.8|113843.8|113864.1|113839.1|113869.8|113844.8|113861.6|113836.6|25
1735840000000|2025-01-02 17:46:40|113864.5|113839.5|113861|113836|113871|113846|113859.7|113834.7|20
1735840010000|2025-01-02 17:46:50|113873.7|113823.7|113876.8|113826.8|113877.1|113827.1|113872.2|113822.2|15
1735840020000|2025-01-02 17:47:00|113878.2|113828.2|113888.5|113838.5|113890.5|113840.5|113878.2|113828.2|28
1735840030000|2025-01-02 17:47:10|113887.8|113837.8|113889|113839|113889.5|113839.5|113887.3|113837.3|9
1735840040000|2025-01-02 17:47:20|113888.5|113838.5|113886.2|113836.2|113889.1|113839.1|113882.4|113832.4|17
1735840050000|2025-01-02 17:47:30|113886.7|113836.7|113884.6|113834.6|113886.7|113836.7|113884.4|113834.4|5
1735840060000|2025-01-02 17:47:40|113886.3|113836.3|113876.1|113826.1|113886.3|113836.3|113875.8|113825.8|12
1735840070000|2025-01-02 17:47:50|113877|113827|113879.2|113829.2|113880.6|113830.6|113876.5|113826.5|18
1735840080000|2025-01-02 17:48:00|113880.6|113830.6|113889.8|113839.8|113893.9|113843.9|113880.6|113830.6|10
1735840090000|2025-01-02 17:48:10|113889.7|113839.7|113891.9|113841.9|113891.9|113841.9|113887.8|113837.8|16
1735840100000|2025-01-02 17:48:20|113892.1|113842.1|113908.2|113858.2|113913.7|113863.7|113892.1|113842.1|18
1735840110000|2025-01-02 17:48:30|113908.3|113858.3|113903.3|113853.3|113908.8|113858.8|113902.3|113852.3|9
1735840120000|2025-01-02 17:48:40|113903.6|113853.6|113903.8|113853.8|113907.6|113857.6|113903.6|113853.6|12
1735840130000|2025-01-02 17:48:50|113903.6|113853.6|113904|113854|113905.5|113855.5|113903.5|113853.5|12
1735840140000|2025-01-02 17:49:00|113903.8|113853.8|113903.7|113853.7|113905.1|113855.1|113903.7|113853.7|8
1735840150000|2025-01-02 17:49:10|113903.8|113853.8|113907.4|113857.4|113907.5|113857.5|113903.8|113853.8|8
1735840160000|2025-01-02 17:49:20|113907.5|113857.5|113908.1|113858.1|113910.5|113860.5|113907.5|113857.5|9
1735840170000|2025-01-02 17:49:30|113910.1|113860.1|113907.7|113857.7|113910.1|113860.1|113904.8|113854.8|10
1735840180000|2025-01-02 17:49:40|113908.4|113858.4|113910.4|113860.4|113912.5|113862.5|113908.4|113858.4|9
1735840190000|2025-01-02 17:49:50|113910.2|113860.2|113918.5|113868.5|113918.5|113868.5|113905.4|113855.4|16
1735840200000|2025-01-02 17:50:00|113918.7|113868.7|113927.5|113877.5|113929.9|113879.9|113916.8|113866.8|26
1735840210000|2025-01-02 17:50:10|113926.5|113876.5|113921.3|113896.3|113938.8|113898.2|113912.8|113876.5|52
1735840220000|2025-01-02 17:50:20|113923.9|113898.9|113926.1|113901.1|113926.3|113901.3|113920.4|113895.4|23
1735840230000|2025-01-02 17:50:30|113927.1|113902.1|113925.6|113900.6|113929.5|113904.5|113924|113899|33
1735840240000|2025-01-02 17:50:40|113925.8|113900.8|113920.3|113895.3|113927.7|113902.7|113917|113892|31
1735840250000|2025-01-02 17:50:50|113920.8|113895.8|113899|113874|113923.3|113898.3|113896.7|113871.7|27
1735840260000|2025-01-02 17:51:00|113899.8|113874.8|113897.4|113872.4|113899.8|113874.8|113897.4|113872.4|8
1735840270000|2025-01-02 17:51:10|113897.3|113872.3|113899.6|113874.6|113899.6|113874.6|113897.3|113872.3|8
1735840280000|2025-01-02 17:51:20|113899|113874|113901.5|113851.5|113903.4|113874|113883.8|113846.3|22
1735840290000|2025-01-02 17:51:30|113901.1|113851.1|113891.6|113866.6|113905.1|113874.3|113889.1|113850.8|37
1735840300000|2025-01-02 17:51:40|113892.4|113867.4|113892|113867|113894.2|113869.2|113887.7|113862.7|31
1735840310000|2025-01-02 17:51:50|113891.8|113866.8|113862.5|113837.5|113891.8|113866.8|113853.4|113828.4|39
1735840320000|2025-01-02 17:52:00|113861.6|113836.6|113845.6|113820.6|113862.8|113837.8|113844.3|113819.3|24
1735840330000|2025-01-02 17:52:10|113843.2|113818.2|113840.4|113815.4|113843.2|113818.2|113840.2|113815.2|20
1735840340000|2025-01-02 17:52:20|113840.1|113815.1|113843.1|113818.1|113843.6|113818.6|113837.9|113812.9|20
1735840350000|2025-01-02 17:52:30|113841|113816|113840.6|113815.6|113842.1|113817.1|113840.6|113815.6|8
1735840360000|2025-01-02 17:52:40|113839.5|113814.5|113832.1|113807.1|113839.5|113814.5|113830.3|113805.3|24
1735840370000|2025-01-02 17:52:50|113832.9|113807.9|113835|113810|113836.6|113811.6|113831.6|113806.6|13
1735840380000|2025-01-02 17:53:00|113834.2|113809.2|113835.8|113810.8|113835.8|113810.8|113832.6|113807.6|14
1735840390000|2025-01-02 17:53:10|113835.1|113810.1|113834.5|113809.5|113835.7|113810.7|113834.5|113809.5|8
1735840400000|2025-01-02 17:53:20|113834.3|113809.3|113834.4|113809.4|113834.4|113809.4|113833.4|113808.4|7
1735840410000|2025-01-02 17:53:30|113835.2|113810.2|113836.9|113811.9|113837.7|113812.7|113833.5|113808.5|14
1735840420000|2025-01-02 17:53:40|113837.7|113812.7|113844.8|113819.8|113847.6|113822.6|113837.7|113812.7|18
1735840430000|2025-01-02 17:53:50|113845|113820|113843.7|113818.7|113849|113824|113842.4|113817.4|16
1735840440000|2025-01-02 17:54:00|113843.8|113818.8|113849.1|113824.1|113851.2|113826.2|113839.5|113814.5|24
1735840450000|2025-01-02 17:54:10|113848.6|113823.6|113847.1|113822.1|113850|113825|113845.6|113820.6|17
1735840460000|2025-01-02 17:54:20|113847.3|113822.3|113846.1|113821.1|113849.2|113824.2|113845.5|113820.5|12
1735840470000|2025-01-02 17:54:30|113846|113821|113850.5|113825.5|113851.1|113826.1|113846|113821|16
1735840480000|2025-01-02 17:54:40|113850|113825|113853.6|113828.6|113854.6|113829.6|113847.3|113822.3|32
1735840490000|2025-01-02 17:54:50|113865.5|113815.5|113856.4|113806.4|113867.1|113817.1|113854.9|113804.9|27
1735840500000|2025-01-02 17:55:00|113857.1|113807.1|113847.4|113797.4|113858.1|113808.1|113844.5|113794.5|31
1735840510000|2025-01-02 17:55:10|113849.2|113799.2|113845.7|113795.7|113849.7|113799.7|113845.3|113795.3|26
1735840520000|2025-01-02 17:55:20|113845.6|113795.6|113853.4|113803.4|113854.3|113804.3|113845.6|113795.6|18
1735840530000|2025-01-02 17:55:30|113853.2|113803.2|113845.9|113795.9|113853.5|113803.5|113844.7|113794.7|19
1735840540000|2025-01-02 17:55:40|113845.6|113795.6|113846.6|113796.6|113847.5|113797.5|113845|113795|10
1735840550000|2025-01-02 17:55:50|113846.4|113796.4|113847.3|113797.3|113849.5|113799.5|113845.2|113795.2|10
1735840560000|2025-01-02 17:56:00|113847.7|113797.7|113844.9|113794.9|113848|113798|113842.9|113792.9|18
1735840570000|2025-01-02 17:56:10|113845.6|113795.6|113841|113791|113846.2|113796.2|113838.1|113788.1|19
1735840580000|2025-01-02 17:56:20|113841.8|113791.8|113843.9|113793.9|113845.4|113795.4|113841.8|113791.8|15
1735840590000|2025-01-02 17:56:30|113843.8|113793.8|113811.7|113786.7|113843.8|113802|113807.4|113782.4|31
1735840600000|2025-01-02 17:56:40|113811.5|113786.5|113807.1|113782.1|113811.5|113786.5|113801|113776|18
1735840610000|2025-01-02 17:56:50|113806|113781|113804.8|113779.8|113806|113781|113799.2|113774.2|23
1735840620000|2025-01-02 17:57:00|113805|113780|113801.1|113776.1|113805|113780|113799.9|113774.9|19
1735840630000|2025-01-02 17:57:10|113799.9|113774.9|113820.4|113770.4|113820.4|113780.6|113799|113765.9|22
1735840640000|2025-01-02 17:57:20|113823.4|113773.4|113824.8|113774.8|113825.8|113775.8|113818.3|113768.3|17
1735840650000|2025-01-02 17:57:30|113823.2|113773.2|113831.2|113781.2|113831.2|113781.2|113823.2|113773.2|14
1735840660000|2025-01-02 17:57:40|113832.8|113782.8|113840.3|113790.3|113840.7|113790.7|113832.8|113782.8|21
1735840670000|2025-01-02 17:57:50|113840.7|113790.7|113832|113782|113842.2|113792.2|113832|113782|23
1735840680000|2025-01-02 17:58:00|113832.2|113782.2|113836.5|113786.5|113836.5|113786.5|113832.2|113782.2|19
1735840690000|2025-01-02 17:58:10|113834|113784|113837.5|113787.5|113840.6|113790.6|113834|113784|18
1735840700000|2025-01-02 17:58:20|113836.5|113786.5|113834.3|113784.3|113837.3|113787.3|113833.2|113783.2|19
1735840710000|2025-01-02 17:58:30|113835.3|113785.3|113836.4|113786.4|113837.4|113787.4|113834.8|113784.8|9
1735840720000|2025-01-02 17:58:40|113836.1|113786.1|113832.5|113782.5|113837|113787|113829.5|113779.5|13
1735840730000|2025-01-02 17:58:50|113831.6|113781.6|113826.8|113776.8|113832.5|113782.5|113825|113775|17
1735840740000|2025-01-02 17:59:00|113826.2|113776.2|113824.3|113774.3|113829.4|113779.4|113822.6|113772.6|16
1735840750000|2025-01-02 17:59:10|113824.9|113774.9|113832.7|113782.7|113834.4|113784.4|113822.5|113772.5|27
1735840760000|2025-01-02 17:59:20|113832.5|113782.5|113816.6|113766.6|113832.5|113782.5|113814.3|113764.3|32
1735840770000|2025-01-02 17:59:30|113816|113766|113826.3|113776.3|113826.3|113776.3|113815.5|113765.5|22
1735840780000|2025-01-02 17:59:40|113825.3|113775.3|113810.9|113760.9|113828.6|113778.6|113810.9|113760.9|40
1735840790000|2025-01-02 17:59:50|113810.2|113760.2|113811.2|113761.2|113812.2|113762.2|113809.8|113759.8|8
1735840800000|2025-01-02 18:00:00|113810.3|113760.3|113790.9|113765.9|113810.3|113769.5|113790.5|113760.3|20
1735840810000|2025-01-02 18:00:10|113784.1|113759.1|113780.2|113755.2|113785.2|113760.2|113777|113752|37
1735840820000|2025-01-02 18:00:20|113782.4|113757.4|113782.9|113757.9|113784.7|113759.7|113779.2|113754.2|23
1735840830000|2025-01-02 18:00:30|113783.2|113758.2|113783.8|113758.8|113784.8|113759.8|113779|113754|22
1735840840000|2025-01-02 18:00:40|113784.3|113759.3|113793.8|113768.8|113795|113770|113784.3|113759.3|40
1735840850000|2025-01-02 18:00:50|113793.6|113768.6|113806.6|113781.6|113808.4|113783.4|113792.4|113767.4|37
1735840860000|2025-01-02 18:01:00|113805.8|113780.8|113841.5|113816.5|113841.5|113816.5|113804.7|113779.7|41
1735840870000|2025-01-02 18:01:10|113841.3|113816.3|113838.6|113813.6|113841.3|113816.3|113830.5|113805.5|23
1735840880000|2025-01-02 18:01:20|113837.1|113812.1|113842.9|113817.9|113842.9|113817.9|113834.6|113809.6|19
1735840890000|2025-01-02 18:01:30|113843.2|113818.2|113840.3|113815.3|113843.2|113818.2|113838.4|113813.4|14
1735840900000|2025-01-02 18:01:40|113839.5|113814.5|113848.7|113823.7|113849.7|113824.7|113839.5|113814.5|23
1735840910000|2025-01-02 18:01:50|113851.4|113826.4|113861|113836|113865.3|113840.3|113849.3|113824.3|30
1735840920000|2025-01-02 18:02:00|113861.1|113836.1|113845.4|113820.4|113863.5|113838.5|113845.4|113820.4|45
1735840930000|2025-01-02 18:02:10|113847.6|113822.6|113835.1|113810.1|113847.6|113822.6|113834.4|113809.4|29
1735840940000|2025-01-02 18:02:20|113834.3|113809.3|113831.6|113806.6|113834.3|113809.3|113829.3|113804.3|21
1735840950000|2025-01-02 18:02:30|113830.8|113805.8|113837.3|113812.3|113837.3|113812.3|113829.9|113804.9|16
1735840960000|2025-01-02 18:02:40|113836.2|113811.2|113845|113820|113845.7|113820.7|113834.9|113809.9|16
1735840970000|2025-01-02 18:02:50|113845.7|113820.7|113849.8|113824.8|113849.8|113824.8|113843|113818|27
1735840980000|2025-01-02 18:03:00|113849.1|113824.1|113846.5|113821.5|113850.1|113825.1|113846.3|113821.3|17
1735840990000|2025-01-02 18:03:10|113846.6|113821.6|113846.7|113821.7|113847.3|113822.3|113845.8|113820.8|10
1735841000000|2025-01-02 18:03:20|113847.1|113822.1|113845.7|113820.7|113847.1|113822.1|113845.3|113820.3|11
1735841010000|2025-01-02 18:03:30|113845.5|113820.5|113846.3|113821.3|113849.5|113824.5|113838.2|113813.2|23
1735841020000|2025-01-02 18:03:40|113846.2|113821.2|113848.1|113823.1|113849.9|113824.9|113846.2|113821.2|13
1735841030000|2025-01-02 18:03:50|113848|113823|113846.9|113821.9|113848.1|113823.1|113846.9|113821.9|5
1735841040000|2025-01-02 18:04:00|113847.6|113822.6|113846.8|113821.8|113850.2|113825.2|113846.6|113821.6|19
1735841050000|2025-01-02 18:04:10|113847.8|113822.8|113869.6|113844.6|113869.6|113844.6|113847.8|113822.8|24
1735841060000|2025-01-02 18:04:20|113870|113845|113878.4|113853.4|113879.2|113854.2|113870|113845|31
1735841070000|2025-01-02 18:04:30|113876.4|113851.4|113866.7|113841.7|113876.9|113851.9|113861|113836|35
1735841080000|2025-01-02 18:04:40|113867.3|113842.3|113863.2|113838.2|113868.1|113843.1|113860|113835|21
1735841090000|2025-01-02 18:04:50|113862.3|113837.3|113873.1|113823.1|113879.2|113837.3|113855.8|113817.9|22
1735841100000|2025-01-02 18:05:00|113874.9|113824.9|113842.5|113817.5|113874.9|113824.9|113840.8|113812.9|31
1735841110000|2025-01-02 18:05:10|113841.5|113816.5|113842.7|113817.7|113844.3|113819.3|113840.4|113815.4|17
1735841120000|2025-01-02 18:05:20|113843.5|113818.5|113849.4|113824.4|113849.4|113824.4|113841.8|113816.8|26
1735841130000|2025-01-02 18:05:30|113848.6|113823.6|113847.9|113822.9|113849.9|113824.9|113847|113822|34
1735841140000|2025-01-02 18:05:40|113847.5|113822.5|113847.9|113822.9|113848.7|113823.7|113844|113819|20
1735841150000|2025-01-02 18:05:50|113848.1|113823.1|113849.1|113824.1|113850.2|113825.2|113847.3|113822.3|22
1735841160000|2025-01-02 18:06:00|113848.2|113823.2|113841.5|113816.5|113848.2|113823.2|113840.8|113815.8|22
1735841170000|2025-01-02 18:06:10|113842.3|113817.3|113838|113813|113845.3|113820.3|113838|113813|18
1735841180000|2025-01-02 18:06:20|113839.3|113814.3|113839.8|113814.8|113839.8|113814.8|113837.7|113812.7|9
1735841190000|2025-01-02 18:06:30|113840.3|113815.3|113855.9|113830.9|113855.9|113830.9|113840.1|113815.1|26
1735841200000|2025-01-02 18:06:40|113854.8|113829.8|113862.7|113837.7|113867.2|113842.2|113854.8|113829.8|28
1735841210000|2025-01-02 18:06:50|113865.1|113840.1|113863.9|113838.9|113865.1|113840.1|113863.7|113838.7|8
1735841220000|2025-01-02 18:07:00|113864|113839|113865.9|113840.9|113866.7|113841.7|113864|113839|12
1735841230000|2025-01-02 18:07:10|113865.7|113840.7|113846.6|113821.6|113866|113841|113841.3|113816.3|23
1735841240000|2025-01-02 18:07:20|113845.3|113820.3|113858.4|113833.4|113858.5|113833.5|113845.3|113820.3|30
1735841250000|2025-01-02 18:07:30|113858.7|113833.7|113857.1|113832.1|113858.7|113833.7|113849.5|113824.5|18
1735841260000|2025-01-02 18:07:40|113858.1|113833.1|113844.1|113819.1|113858.1|113833.1|113842.3|113817.3|40
1735841270000|2025-01-02 18:07:50|113844.5|113819.5|113842.2|113817.2|113849.7|113824.7|113840.7|113815.7|39
1735841280000|2025-01-02 18:08:00|113841.9|113816.9|113835.1|113810.1|113841.9|113816.9|113834.7|113809.7|15
1735841290000|2025-01-02 18:08:10|113835.9|113810.9|113837.4|113812.4|113839.2|113814.2|113835.9|113810.9|16
1735841300000|2025-01-02 18:08:20|113837.6|113812.6|113832.8|113807.8|113837.6|113812.6|113828.8|113803.8|15
1735841310000|2025-01-02 18:08:30|113832.6|113807.6|113828.1|113803.1|113834.2|113809.2|113828|113803|22
1735841320000|2025-01-02 18:08:40|113828.4|113803.4|113827.9|113802.9|113830.4|113805.4|113824.4|113799.4|30
1735841330000|2025-01-02 18:08:50|113828.3|113803.3|113831.5|113806.5|113832.1|113807.1|113825.4|113800.4|28
1735841340000|2025-01-02 18:09:00|113832.2|113807.2|113827|113802|113832.5|113807.5|113825|113800|18
1735841350000|2025-01-02 18:09:10|113828.3|113803.3|113826.4|113801.4|113831.1|113806.1|113826.4|113801.4|13
1735841360000|2025-01-02 18:09:20|113827|113802|113818.3|113793.3|113827.5|113802.5|113812.6|113787.6|41
1735841370000|2025-01-02 18:09:30|113819.8|113794.8|113837.2|113812.2|113837.2|113812.2|113819|113794|28
1735841380000|2025-01-02 18:09:40|113838.9|113813.9|113845.7|113820.7|113845.8|113820.8|113837.3|113812.3|22
1735841390000|2025-01-02 18:09:50|113846.2|113821.2|113847.2|113822.2|113848|113823|113846.2|113821.2|7
1735841400000|2025-01-02 18:10:00|113848.1|113823.1|113860.9|113835.9|113863.3|113838.3|113848.1|113823.1|39
1735841410000|2025-01-02 18:10:10|113860.4|113835.4|113862.8|113837.8|113862.8|113837.8|113858.1|113833.1|20
1735841420000|2025-01-02 18:10:20|113863.8|113838.8|113868.9|113843.9|113869.1|113844.1|113863|113838|14
1735841430000|2025-01-02 18:10:30|113868.8|113843.8|113874.8|113849.8|113875.7|113850.7|113868.8|113843.8|15
1735841440000|2025-01-02 18:10:40|113875.6|113850.6|113889.8|113864.8|113895.7|113870.7|113875.6|113850.6|24
1735841450000|2025-01-02 18:10:50|113890.1|113865.1|113894.2|113869.2|113896|113871|113887.1|113862.1|31
1735841460000|2025-01-02 18:11:00|113894.5|113869.5|113894.4|113869.4|113894.5|113869.5|113892.7|113867.7|18
1735841470000|2025-01-02 18:11:10|113894.3|113869.3|113874.3|113849.3|113894.3|113869.3|113869.6|113844.6|23
1735841480000|2025-01-02 18:11:20|113874.6|113849.6|113870.5|113845.5|113882.3|113857.3|113870.5|113845.5|25
1735841490000|2025-01-02 18:11:30|113870.3|113845.3|113868.4|113843.4|113870.3|113845.3|113867.2|113842.2|13
1735841500000|2025-01-02 18:11:40|113867.6|113842.6|113872.7|113847.7|113872.7|113847.7|113864.7|113839.7|27
1735841510000|2025-01-02 18:11:50|113873.1|113848.1|113878.6|113853.6|113879.8|113854.8|113873.1|113848.1|18
1735841520000|2025-01-02 18:12:00|113878.5|113853.5|113895.4|113870.4|113895.4|113870.4|113878.1|113853.1|31
1735841530000|2025-01-02 18:12:10|113896.1|113871.1|113901|113876|113904|113879|113895.5|113870.5|15
1735841540000|2025-01-02 18:12:20|113901.1|113876.1|113902.4|113877.4|113905.3|113880.3|113898|113873|23
1735841550000|2025-01-02 18:12:30|113901|113876|113900.9|113875.9|113904.1|113879.1|113900.3|113875.3|17
1735841560000|2025-01-02 18:12:40|113901.1|113876.1|113906.8|113881.8|113908.5|113883.5|113901.1|113876.1|18
1735841570000|2025-01-02 18:12:50|113906|113881|113904.2|113879.2|113906.6|113881.6|113903.6|113878.6|14
1735841580000|2025-01-02 18:13:00|113903.8|113878.8|113906|113881|113907.3|113882.3|113896.7|113871.7|21
1735841590000|2025-01-02 18:13:10|113906.4|113881.4|113908.9|113883.9|113908.9|113883.9|113905.4|113880.4|18
1735841600000|2025-01-02 18:13:20|113902.9|113877.9|113903|113878|113908.7|113883.7|113899.5|113874.5|26
1735841610000|2025-01-02 18:13:30|113902.9|113877.9|113900.5|113875.5|113903.7|113878.7|113900.3|113875.3|11
1735841620000|2025-01-02 18:13:40|113899.8|113874.8|113901.9|113876.9|113902|113877|113894.5|113869.5|15
1735841630000|2025-01-02 18:13:50|113902.8|113877.8|113896.7|113871.7|113902.8|113877.8|113893.9|113868.9|17
1735841640000|2025-01-02 18:14:00|113896.6|113871.6|113897.2|113872.2|113898.6|113873.6|113895.8|113870.8|14
1735841650000|2025-01-02 18:14:10|113897|113872|113892.1|113867.1|113897|113872|113890.6|113865.6|19
1735841660000|2025-01-02 18:14:20|113892.9|113867.9|113910.9|113860.9|113912.3|113868.7|113891.5|113858.9|19
1735841670000|2025-01-02 18:14:30|113911.5|113861.5|113902.6|113877.6|113911.6|113879.4|113899|113859.5|25
1735841680000|2025-01-02 18:14:40|113902.5|113877.5|113901.5|113876.5|113902.5|113877.5|113901.5|113876.5|3
1735841690000|2025-01-02 18:14:50|113901.4|113876.4|113902.3|113877.3|113903.8|113878.8|113900.7|113875.7|18
1735841700000|2025-01-02 18:15:00|113902|113877|113923.8|113898.8|113924.8|113899.8|113902|113877|34
1735841710000|2025-01-02 18:15:10|113925.1|113900.1|113925.9|113900.9|113926.2|113901.2|113924.3|113899.3|24
1735841720000|2025-01-02 18:15:20|113924|113899|113922.4|113897.4|113926.2|113901.2|113921.1|113896.1|28
1735841730000|2025-01-02 18:15:30|113922.6|113897.6|113924.1|113899.1|113926|113901|113922.4|113897.4|12
1735841740000|2025-01-02 18:15:40|113923.9|113898.9|113921.8|113896.8|113924.7|113899.7|113921.8|113896.8|16
1735841750000|2025-01-02 18:15:50|113921.5|113896.5|113933.4|113883.4|113934|113899.1|113919|113883.4|38
1735841760000|2025-01-02 18:16:00|113931.9|113881.9|113937.9|113887.9|113937.9|113887.9|113931.9|113881.9|9
1735841770000|2025-01-02 18:16:10|113938.3|113888.3|113919.8|113894.8|113938.8|113899.2|113919.8|113883.3|17
1735841780000|2025-01-02 18:16:20|113918.9|113893.9|113906.8|113881.8|113919.8|113894.8|113905|113880|36
1735841790000|2025-01-02 18:16:30|113906.3|113881.3|113897.7|113872.7|113906.8|113881.8|113893.4|113868.4|17
1735841800000|2025-01-02 18:16:40|113897.4|113872.4|113891.7|113866.7|113898.7|113873.7|113891.7|113866.7|16
1735841810000|2025-01-02 18:16:50|113890.7|113865.7|113872.1|113847.1|113890.8|113865.8|113870|113845|19
1735841820000|2025-01-02 18:17:00|113871.7|113846.7|113872.6|113847.6|113876.1|113851.1|113870.3|113845.3|22
1735841830000|2025-01-02 18:17:10|113873.5|113848.5|113876.5|113851.5|113876.5|113851.5|113873.5|113848.5|12
1735841840000|2025-01-02 18:17:20|113875.7|113850.7|113874.7|113849.7|113878.2|113853.2|113873.4|113848.4|16
1735841850000|2025-01-02 18:17:30|113873.7|113848.7|113878.9|113853.9|113882.7|113857.7|113870|113845|26
1735841860000|2025-01-02 18:17:40|113879.8|113854.8|113876.4|113851.4|113881.1|113856.1|113875.2|113850.2|17
1735841870000|2025-01-02 18:17:50|113876.8|113851.8|113872.5|113847.5|113876.8|113851.8|113870.6|113845.6|16
1735841880000|2025-01-02 18:18:00|113873.4|113848.4|113876.6|113851.6|113876.6|113851.6|113871.1|113846.1|16
1735841890000|2025-01-02 18:18:10|113874.1|113849.1|113875.2|113850.2|113877.8|113852.8|113874.1|113849.1|16
1735841900000|2025-01-02 18:18:20|113876.3|113851.3|113862.5|113837.5|113876.3|113851.3|113862|113837|25
1735841910000|2025-01-02 18:18:30|113862.4|113837.4|113869.7|113844.7|113869.9|113844.9|113862.4|113837.4|11
1735841920000|2025-01-02 18:18:40|113870.2|113845.2|113873.4|113848.4|113874.6|113849.6|113870.2|113845.2|22
1735841930000|2025-01-02 18:18:50|113874.2|113849.2|113872.6|113847.6|113878.5|113853.5|113872.6|113847.6|10
1735841940000|2025-01-02 18:19:00|113873.8|113848.8|113882.7|113857.7|113885.8|113860.8|113873.8|113848.8|15
1735841950000|2025-01-02 18:19:10|113882.5|113857.5|113887.5|113862.5|113893.8|113868.8|113882.5|113857.5|19
1735841960000|2025-01-02 18:19:20|113886.8|113861.8|113871.5|113846.5|113892.2|113867.2|113870.4|113845.4|20
1735841970000|2025-01-02 18:19:30|113872.2|113847.2|113865.9|113840.9|113872.7|113847.7|113865.9|113840.9|12
1735841980000|2025-01-02 18:19:40|113867|113842|113867.2|113842.2|113869.2|113844.2|113865.2|113840.2|15
1735841990000|2025-01-02 18:19:50|113867.5|113842.5|113870.2|113845.2|113870.2|113845.2|113867.4|113842.4|7
1735842000000|2025-01-02 18:20:00|113871.1|113846.1|113867|113842|113877.9|113852.9|113867|113842|20
1735842010000|2025-01-02 18:20:10|113866.9|113841.9|113872.1|113847.1|113872.7|113847.7|113866.9|113841.9|16
1735842020000|2025-01-02 18:20:20|113871.7|113846.7|113872.1|113847.1|113872.3|113847.3|113870|113845|10
1735842030000|2025-01-02 18:20:30|113872.9|113847.9|113871.3|113846.3|113872.9|113847.9|113871.3|113846.3|10
1735842040000|2025-01-02 18:20:40|113871.2|113846.2|113870.2|113845.2|113871.6|113846.6|113870.2|113845.2|8
1735842050000|2025-01-02 18:20:50|113870.1|113845.1|113876.8|113851.8|113879.2|113854.2|113870.1|113845.1|26
1735842060000|2025-01-02 18:21:00|113876.4|113851.4|113875.9|113850.9|113878.1|113853.1|113875.6|113850.6|22
1735842070000|2025-01-02 18:21:10|113875.1|113850.1|113887.4|113862.4|113889|113864|113874.8|113849.8|22
1735842080000|2025-01-02 18:21:20|113888.2|113863.2|113896.7|113871.7|113898|113873|113886.9|113861.9|32
1735842090000|2025-01-02 18:21:30|113899|113874|113908.5|113883.5|113912.3|113887.3|113897.4|113872.4|13
1735842100000|2025-01-02 18:21:40|113909.5|113884.5|113902|113877|113909.5|113884.5|113901.4|113876.4|34
1735842110000|2025-01-02 18:21:50|113903.1|113878.1|113909.9|113884.9|113912.4|113887.4|113900.2|113875.2|17
1735842120000|2025-01-02 18:22:00|113909.8|113884.8|113926.2|113901.2|113926.2|113901.2|113909.8|113884.8|32
1735842130000|2025-01-02 18:22:10|113924.4|113899.4|113924|113899|113925.6|113900.6|113921.6|113896.6|37
1735842140000|2025-01-02 18:22:20|113923.7|113898.7|113924.3|113899.3|113925.7|113900.7|113919.9|113894.9|51
1735842150000|2025-01-02 18:22:30|113925.1|113900.1|113924.6|113899.6|113926|113901|113923.7|113898.7|13
1735842160000|2025-01-02 18:22:40|113923.8|113898.8|113921.6|113896.6|113934.8|113898.8|113914|113882.2|43
1735842170000|2025-01-02 18:22:50|113921.8|113896.8|113919.1|113894.1|113923.1|113898.1|113917.6|113892.6|20
1735842180000|2025-01-02 18:23:00|113919.3|113894.3|113917.8|113892.8|113920.1|113895.1|113917.8|113892.8|11
1735842190000|2025-01-02 18:23:10|113917.9|113892.9|113906.5|113881.5|113917.9|113892.9|113903.2|113878.2|31
1735842200000|2025-01-02 18:23:20|113905.9|113880.9|113905.1|113880.1|113907.3|113882.3|113904.9|113879.9|17
1735842210000|2025-01-02 18:23:30|113906|113881|113892.4|113867.4|113906|113881|113888|113863|23
1735842220000|2025-01-02 18:23:40|113893.2|113868.2|113891.6|113866.6|113894.4|113869.4|113891.6|113866.6|13
1735842230000|2025-01-02 18:23:50|113893.8|113868.8|113897.2|113872.2|113897.2|113872.2|113891.8|113866.8|11
1735842240000|2025-01-02 18:24:00|113897.1|113872.1|113902.4|113877.4|113904.3|113879.3|113897.1|113872.1|17
1735842250000|2025-01-02 18:24:10|113903|113878|113906.2|113881.2|113906.2|113881.2|113902.3|113877.3|10
1735842260000|2025-01-02 18:24:20|113906.7|113881.7|113907.7|113882.7|113908.2|113883.2|113906.2|113881.2|11
1735842270000|2025-01-02 18:24:30|113908.4|113883.4|113908.8|113883.8|113908.8|113883.8|113908.4|113883.4|4
1735842280000|2025-01-02 18:24:40|113909.6|113884.6|113907.8|113882.8|113909.8|113884.8|113906.3|113881.3|7
1735842290000|2025-01-02 18:24:50|113907.9|113882.9|113909.2|113884.2|113910|113885|113905.2|113880.2|11
1735842300000|2025-01-02 18:25:00|113907.2|113882.2|113902.7|113877.7|113909.4|113884.4|113902.7|113877.7|18
1735842310000|2025-01-02 18:25:10|113903.4|113878.4|113908.2|113883.2|113908.7|113883.7|113903.4|113878.4|6
1735842320000|2025-01-02 18:25:20|113907.2|113882.2|113911.8|113886.8|113911.8|113886.8|113907.2|113882.2|12
1735842330000|2025-01-02 18:25:30|113911.7|113886.7|113916.6|113891.6|113920|113895|113911.7|113886.7|15
1735842340000|2025-01-02 18:25:40|113917|113892|113922.6|113897.6|113923.1|113898.1|113917|113892|19
1735842350000|2025-01-02 18:25:50|113923.1|113898.1|113919.9|113894.9|113923.3|113898.3|113916.7|113891.7|20
1735842360000|2025-01-02 18:26:00|113920|113895|113903.8|113878.8|113920|113895|113903.8|113878.8|17
1735842370000|2025-01-02 18:26:10|113904.6|113879.6|113907.5|113882.5|113908.2|113883.2|113903.5|113878.5|21
1735842380000|2025-01-02 18:26:20|113910.7|113885.7|113907.1|113882.1|113911.4|113886.4|113907|113882|18
1735842390000|2025-01-02 18:26:30|113907.4|113882.4|113906.7|113881.7|113907.9|113882.9|113906.6|113881.6|6
1735842400000|2025-01-02 18:26:40|113907.4|113882.4|113916.4|113891.4|113916.4|113891.4|113907.4|113882.4|13
1735842410000|2025-01-02 18:26:50|113916.6|113891.6|113924.4|113899.4|113925.2|113900.2|113916.6|113891.6|28
1735842420000|2025-01-02 18:27:00|113923.9|113898.9|113921.5|113896.5|113931.4|113906.4|113921.5|113896.5|18
1735842430000|2025-01-02 18:27:10|113921.8|113896.8|113925.3|113900.3|113925.3|113900.3|113921.8|113896.8|16
1735842440000|2025-01-02 18:27:20|113925|113900|113911.9|113886.9|113925.5|113900.5|113908.5|113883.5|22
1735842450000|2025-01-02 18:27:30|113912|113887|113906.5|113881.5|113913|113888|113906.5|113881.5|20
1735842460000|2025-01-02 18:27:40|113907.3|113882.3|113904.9|113879.9|113911|113886|113902.9|113877.9|20
1735842470000|2025-01-02 18:27:50|113905.3|113880.3|113898.7|113873.7|113906.2|113881.2|113893.3|113868.3|35
1735842480000|2025-01-02 18:28:00|113897.6|113872.6|113898.2|113873.2|113899.8|113874.8|113896.8|113871.8|18
1735842490000|2025-01-02 18:28:10|113898.4|113873.4|113898|113873|113899.6|113874.6|113896.1|113871.1|16
1735842500000|2025-01-02 18:28:20|113898.1|113873.1|113902.9|113877.9|113903.5|113878.5|113898.1|113873.1|11
1735842510000|2025-01-02 18:28:30|113902.7|113877.7|113901.2|113876.2|113907.5|113882.5|113900.3|113875.3|12
1735842520000|2025-01-02 18:28:40|113904.3|113879.3|113903.9|113878.9|113905.5|113880.5|113903.9|113878.9|12
1735842530000|2025-01-02 18:28:50|113904.1|113879.1|113902|113877|113904.9|113879.9|113898.1|113873.1|16
1735842540000|2025-01-02 18:29:00|113901.5|113876.5|113905|113880|113907.7|113882.7|113901.5|113876.5|17
1735842550000|2025-01-02 18:29:10|113906.1|113881.1|113902.4|113877.4|113906.1|113881.1|113902.4|113877.4|12
1735842560000|2025-01-02 18:29:20|113903.4|113878.4|113902.7|113877.7|113903.8|113878.8|113901.2|113876.2|7
1735842570000|2025-01-02 18:29:30|113902.6|113877.6|113896.5|113871.5|113902.6|113877.6|113896.5|113871.5|9
1735842580000|2025-01-02 18:29:40|113897.3|113872.3|113904.7|113879.7|113905.6|113880.6|113897.3|113872.3|11
1735842590000|2025-01-02 18:29:50|113904.9|113879.9|113904.9|113879.9|113904.9|113879.9|113904.9|113879.9|1
1735842600000|2025-01-02 18:30:00|113905.6|113880.6|113909.1|113884.1|113910.9|113885.9|113905.6|113880.6|18
1735842610000|2025-01-02 18:30:10|113908.4|113883.4|113915.2|113890.2|113919|113894|113905.5|113880.5|26
1735842620000|2025-01-02 18:30:20|113915.1|113890.1|113905.2|113880.2|113917.1|113892.1|113904.5|113879.5|29
1735842630000|2025-01-02 18:30:30|113904.8|113879.8|113905.5|113880.5|113905.5|113880.5|113904.8|113879.8|4
1735842640000|2025-01-02 18:30:40|113905.4|113880.4|113915.6|113890.6|113915.7|113890.7|113905.4|113880.4|14
1735842650000|2025-01-02 18:30:50|113913.7|113888.7|113916.6|113891.6|113917|113892|113913.7|113888.7|9
1735842660000|2025-01-02 18:31:00|113917.6|113892.6|113917|113892|113922.4|113897.4|113917|113892|34
1735842670000|2025-01-02 18:31:10|113917.9|113892.9|113920.7|113895.7|113922.7|113897.7|113917.9|113892.9|11
1735842680000|2025-01-02 18:31:20|113920.6|113895.6|113920.2|113895.2|113920.6|113895.6|113919.9|113894.9|5
1735842690000|2025-01-02 18:31:30|113921.1|113896.1|113920.7|113895.7|113921.6|113896.6|113920.1|113895.1|9
1735842700000|2025-01-02 18:31:40|113920.9|113895.9|113921.1|113896.1|113921.1|113896.1|113919.9|113894.9|7
1735842710000|2025-01-02 18:31:50|113921.3|113896.3|113927.3|113902.3|113930.9|113905.9|113921.3|113896.3|30
1735842720000|2025-01-02 18:32:00|113927.2|113902.2|113924.9|113899.9|113927.2|113902.2|113922.1|113897.1|16
1735842730000|2025-01-02 18:32:10|113925.1|113900.1|113924.7|113899.7|113925.2|113900.2|113924.2|113899.2|11
1735842740000|2025-01-02 18:32:20|113925|113900|113928.4|113903.4|113929.1|113904.1|113925|113900|13
1735842750000|2025-01-02 18:32:30|113927.7|113902.7|113927.6|113902.6|113927.7|113902.7|113926.8|113901.8|5
1735842770000|2025-01-02 18:32:50|113928.3|113903.3|113927.5|113902.5|113934|113909|113927.5|113902.5|13
1735842780000|2025-01-02 18:33:00|113927.7|113902.7|113929.5|113904.5|113929.5|113904.5|113927.7|113902.7|8
1735842790000|2025-01-02 18:33:10|113929.7|113904.7|113929.4|113904.4|113934.5|113909.5|113928.2|113903.2|32
1735842800000|2025-01-02 18:33:20|113930.5|113905.5|113930.8|113905.8|113931|113906|113927.6|113902.6|23
1735842810000|2025-01-02 18:33:30|113930.7|113905.7|113926.5|113901.5|113931.5|113906.5|113924.1|113899.1|34
1735842820000|2025-01-02 18:33:40|113925.4|113900.4|113927.5|113902.5|113929|113904|113922.6|113897.6|38
1735842830000|2025-01-02 18:33:50|113933.5|113908.5|113942.7|113892.7|113943.2|113908.5|113925.4|113889|41
1735842840000|2025-01-02 18:34:00|113942.5|113892.5|113943.3|113893.3|113944.5|113894.5|113941.7|113891.7|24
1735842850000|2025-01-02 18:34:10|113942.8|113892.8|113946.7|113896.7|113946.7|113896.7|113940.6|113890.6|24
1735842860000|2025-01-02 18:34:20|113946.9|113896.9|113947.2|113922.2|113949.4|113922.4|113944.3|113895.4|26
1735842870000|2025-01-02 18:34:30|113948.1|113923.1|113945.7|113920.7|113948.5|113923.5|113943.8|113918.8|30
1735842880000|2025-01-02 18:34:40|113944.8|113919.8|113947.8|113922.8|113947.8|113922.8|113944.8|113919.8|25
1735842890000|2025-01-02 18:34:50|113947|113922|113948.2|113923.2|113948.8|113923.8|113943.8|113918.8|34
1735842900000|2025-01-02 18:35:00|113949.5|113924.5|113949.7|113924.7|113950.2|113925.2|113948.3|113923.3|11
1735842910000|2025-01-02 18:35:10|113949.4|113924.4|113948.9|113923.9|113949.4|113924.4|113948.8|113923.8|9
1735842920000|2025-01-02 18:35:20|113948.8|113923.8|113970.3|113945.3|113970.3|113945.3|113945.5|113920.5|19
1735842930000|2025-01-02 18:35:30|113974.3|113949.3|113987.8|113962.8|113988.5|113963.5|113972.4|113947.4|24
1735842940000|2025-01-02 18:35:40|113989.5|113964.5|113993.2|113968.2|113995.5|113970.5|113988.2|113963.2|16
1735842950000|2025-01-02 18:35:50|113993.9|113968.9|113993.5|113968.5|113995.2|113970.2|113993.3|113968.3|12
1735842960000|2025-01-02 18:36:00|113992.7|113967.7|113985.8|113960.8|113995.7|113970.7|113985.8|113960.8|18
1735842970000|2025-01-02 18:36:10|113986.6|113961.6|113983|113958|113986.6|113961.6|113983|113958|11
1735842980000|2025-01-02 18:36:20|113983.1|113958.1|113987.3|113962.3|113987.8|113962.8|113983.1|113958.1|6
1735842990000|2025-01-02 18:36:30|113987.9|113962.9|113988|113963|113989.5|113964.5|113987.9|113962.9|10
1735843000000|2025-01-02 18:36:40|113988.2|113963.2|113988.6|113963.6|113988.6|113963.6|113986.8|113961.8|8
1735843010000|2025-01-02 18:36:50|113987.9|113962.9|113993.4|113968.4|113994.4|113969.4|113982.6|113957.6|16
1735843020000|2025-01-02 18:37:00|113991.3|113966.3|113993.2|113968.2|113993.3|113968.3|113991.3|113966.3|10
1735843030000|2025-01-02 18:37:10|113993.1|113968.1|113986.3|113961.3|113993.1|113968.1|113985.1|113960.1|18
1735843040000|2025-01-02 18:37:20|113986.7|113961.7|113985.9|113960.9|113987|113962|113985.9|113960.9|9
1735843050000|2025-01-02 18:37:30|113985.8|113960.8|113985.8|113960.8|113985.8|113960.8|113985.7|113960.7|3
1735843060000|2025-01-02 18:37:40|113985.9|113960.9|113985.8|113960.8|113985.9|113960.9|113985.6|113960.6|4
1735843070000|2025-01-02 18:37:50|113985.9|113960.9|113985.7|113960.7|113987.5|113962.5|113985.1|113960.1|9
1735843080000|2025-01-02 18:38:00|113985|113960|113989|113964|113989|113964|113984.2|113959.2|14
1735843090000|2025-01-02 18:38:10|113989.1|113964.1|113993.9|113968.9|113994|113969|113989.1|113964.1|18
1735843100000|2025-01-02 18:38:20|113994.1|113969.1|113996|113971|113996|113971|113994.1|113969.1|7
1735843110000|2025-01-02 18:38:30|113995.4|113970.4|113995.8|113970.8|113995.9|113970.9|113995.4|113970.4|4
1735843120000|2025-01-02 18:38:40|113996.6|113971.6|113996.7|113971.7|113997.2|113972.2|113994.9|113969.9|16
1735843130000|2025-01-02 18:38:50|113995.9|113970.9|113999.5|113974.5|113999.7|113974.7|113995.9|113970.9|12
1735843140000|2025-01-02 18:39:00|113998.7|113973.7|113997.7|113972.7|113999.7|113974.7|113997.1|113972.1|16
1735843150000|2025-01-02 18:39:10|113997.5|113972.5|113999.5|113974.5|114000.1|113975.1|113997.2|113972.2|20
1735843160000|2025-01-02 18:39:20|113998.8|113973.8|113998.3|113973.3|113998.9|113973.9|113996.6|113971.6|18
1735843170000|2025-01-02 18:39:30|113997.5|113972.5|114004.3|113979.3|114005.9|113980.9|113997.5|113972.5|27
1735843180000|2025-01-02 18:39:40|114006.8|113981.8|114006.1|113981.1|114007.1|113982.1|114004.3|113979.3|14
1735843190000|2025-01-02 18:39:50|114006.9|113981.9|114005.1|113980.1|114007.1|113982.1|114002.7|113977.7|26
1735843200000|2025-01-02 18:40:00|114005|113980|114001|113976|114005.6|113980.6|114000.9|113975.9|24
1735843210000|2025-01-02 18:40:10|114001.7|113976.7|114002.3|113977.3|114002.7|113977.7|114000.3|113975.3|7
1735843220000|2025-01-02 18:40:20|114000.1|113975.1|113998.9|113973.9|114002.7|113977.7|113996.5|113971.5|19
1735843230000|2025-01-02 18:40:30|113999|113974|114005|113980|114005.5|113980.5|113998.1|113973.1|18
1735843240000|2025-01-02 18:40:40|114005.5|113980.5|114002.1|113977.1|114009|113984|114002.1|113977.1|28
1735843250000|2025-01-02 18:40:50|114002.9|113977.9|114004.6|113979.6|114008.2|113983.2|114002.4|113977.4|28
1735843260000|2025-01-02 18:41:00|114006.1|113981.1|114019.6|113994.6|114019.6|113994.6|114002.8|113977.8|49
1735843270000|2025-01-02 18:41:10|114015.9|113990.9|114020.4|113995.4|114020.4|113995.4|114015.9|113990.9|16
1735843280000|2025-01-02 18:41:20|114020.3|113995.3|114020.4|113995.4|114021.2|113996.2|114019.7|113994.7|13
1735843290000|2025-01-02 18:41:30|114020.3|113995.3|114021.5|113996.5|114021.5|113996.5|114020.3|113995.3|5
1735843300000|2025-01-02 18:41:40|114021.9|113996.9|114018.7|113993.7|114022.1|113997.1|114017.6|113992.6|14
1735843310000|2025-01-02 18:41:50|114019.4|113994.4|114013.6|113988.6|114019.4|113994.4|114011.1|113986.1|8
1735843320000|2025-01-02 18:42:00|114013.5|113988.5|114014.3|113989.3|114014.8|113989.8|114013.5|113988.5|5
1735843330000|2025-01-02 18:42:10|114013.6|113988.6|114012.7|113987.7|114013.6|113988.6|114012.7|113987.7|4
1735843340000|2025-01-02 18:42:20|114012.5|113987.5|113997.9|113972.9|114012.8|113987.8|113997.5|113972.5|15
1735843350000|2025-01-02 18:42:30|113998.1|113973.1|113997.7|113972.7|113998.9|113973.9|113997|113972|8
1735843360000|2025-01-02 18:42:40|113998|113973|114001.8|113976.8|114002.4|113977.4|113998|113973|7
1735843370000|2025-01-02 18:42:50|114001.1|113976.1|113999.5|113974.5|114001.1|113976.1|113998.5|113973.5|6
1735843380000|2025-01-02 18:43:00|113998.9|113973.9|113985.8|113960.8|113998.9|113973.9|113985.8|113960.8|28
1735843390000|2025-01-02 18:43:10|113986.9|113961.9|113991.1|113966.1|113991.1|113966.1|113985.8|113960.8|17
1735843400000|2025-01-02 18:43:20|113989.8|113964.8|113991.3|113966.3|113992.9|113967.9|113988.5|113963.5|17
1735843410000|2025-01-02 18:43:30|113991|113966|113984.6|113959.6|113991|113966|113984.3|113959.3|15
1735843420000|2025-01-02 18:43:40|113984.8|113959.8|113970.3|113945.3|113984.8|113959.8|113966.4|113941.4|32
1735843430000|2025-01-02 18:43:50|113971|113946|113982.4|113957.4|113982.4|113957.4|113971|113946|28
1735843440000|2025-01-02 18:44:00|113982.5|113957.5|113979.4|113954.4|113982.5|113957.5|113976.4|113951.4|19
1735843450000|2025-01-02 18:44:10|113979.7|113954.7|113978.5|113953.5|113981.6|113956.6|113978.5|113953.5|10
1735843460000|2025-01-02 18:44:20|113978.6|113953.6|113976.7|113951.7|113978.6|113953.6|113976.4|113951.4|10
1735843470000|2025-01-02 18:44:30|113975.9|113950.9|113972.1|113947.1|113976.6|113951.6|113965.9|113940.9|25
1735843480000|2025-01-02 18:44:40|113972.9|113947.9|113967|113942|113972.9|113947.9|113967|113942|13
1735843490000|2025-01-02 18:44:50|113965.5|113940.5|113965.5|113940.5|113966.7|113941.7|113964.3|113939.3|13
1735843500000|2025-01-02 18:45:00|113966.1|113941.1|113962|113937|113966.7|113941.7|113958.4|113933.4|21
1735843510000|2025-01-02 18:45:10|113962.5|113937.5|113960|113935|113963|113938|113960|113935|7
1735843520000|2025-01-02 18:45:20|113958.2|113933.2|113962.6|113937.6|113962.6|113937.6|113956.9|113931.9|16
1735843530000|2025-01-02 18:45:30|113963.3|113938.3|113968.2|113943.2|113968.6|113943.6|113962.5|113937.5|15
1735843540000|2025-01-02 18:45:40|113968|113943|113967.4|113942.4|113968.8|113943.8|113967.4|113942.4|10
1735843550000|2025-01-02 18:45:50|113968.2|113943.2|113962|113937|113969.1|113944.1|113961.4|113936.4|17
1735843560000|2025-01-02 18:46:00|113960.9|113935.9|113967.7|113942.7|113967.7|113942.7|113957.8|113932.8|26
1735843570000|2025-01-02 18:46:10|113967.6|113942.6|113969.1|113944.1|113969.9|113944.9|113964.4|113939.4|16
1735843580000|2025-01-02 18:46:20|113969|113944|113977.2|113952.2|113977.2|113952.2|113968.9|113943.9|13
1735843590000|2025-01-02 18:46:30|113976.8|113951.8|113972.5|113947.5|113976.8|113951.8|113972.1|113947.1|12
1735843600000|2025-01-02 18:46:40|113972.9|113947.9|113987.3|113962.3|113987.3|113962.3|113972.9|113947.9|9
1735843610000|2025-01-02 18:46:50|113987.4|113962.4|113982.7|113957.7|113987.4|113962.4|113982.7|113957.7|10
1735843620000|2025-01-02 18:47:00|113983.4|113958.4|113978.2|113953.2|113983.4|113958.4|113977.6|113952.6|15
1735843630000|2025-01-02 18:47:10|113977.5|113952.5|113974.9|113949.9|113977.5|113952.5|113973.4|113948.4|13
1735843640000|2025-01-02 18:47:20|113974.1|113949.1|113975.6|113950.6|113975.8|113950.8|113973.2|113948.2|7
1735843650000|2025-01-02 18:47:30|113976.4|113951.4|113975.8|113950.8|113976.4|113951.4|113974.9|113949.9|5
1735843660000|2025-01-02 18:47:40|113976.2|113951.2|113976|113951|113976.3|113951.3|113975.1|113950.1|6
1735843670000|2025-01-02 18:47:50|113975.9|113950.9|113977.3|113952.3|113977.6|113952.6|113974.8|113949.8|15
1735843680000|2025-01-02 18:48:00|113977.4|113952.4|113975.7|113950.7|113977.8|113952.8|113972|113947|21
1735843690000|2025-01-02 18:48:10|113975.8|113950.8|113975.8|113950.8|113976.6|113951.6|113975.8|113950.8|4
1735843700000|2025-01-02 18:48:20|113976.5|113951.5|113982.9|113957.9|113982.9|113957.9|113976.5|113951.5|2
1735843710000|2025-01-02 18:48:30|113983.6|113958.6|113982.5|113957.5|113983.6|113958.6|113981.6|113956.6|10
1735843720000|2025-01-02 18:48:40|113982.4|113957.4|113985.4|113960.4|113985.7|113960.7|113981.4|113956.4|12
1735843730000|2025-01-02 18:48:50|113985.5|113960.5|113997.6|113972.6|113999.1|113974.1|113985.5|113960.5|19
1735843740000|2025-01-02 18:49:00|113997.5|113972.5|113998.1|113973.1|113999.5|113974.5|113994.9|113969.9|14
1735843750000|2025-01-02 18:49:10|113999.2|113974.2|113994.5|113969.5|114002.7|113977.7|113994.5|113969.5|23
1735843760000|2025-01-02 18:49:20|113995.2|113970.2|113994.1|113969.1|113997.6|113972.6|113993.7|113968.7|15
1735843770000|2025-01-02 18:49:30|113994.9|113969.9|113994|113969|113999.8|113974.8|113993.5|113968.5|15
1735843780000|2025-01-02 18:49:40|113994.1|113969.1|113994.1|113969.1|113995.6|113970.6|113993.9|113968.9|8
1735843790000|2025-01-02 18:49:50|113994|113969|113994.8|113969.8|113994.8|113969.8|113991.3|113966.3|14
1735843800000|2025-01-02 18:50:00|113993.4|113968.4|114003.4|113978.4|114004.6|113979.6|113993.1|113968.1|20
1735843810000|2025-01-02 18:50:10|114004.6|113979.6|113997.6|113972.6|114006.5|113981.5|113997.6|113972.6|22
1735843820000|2025-01-02 18:50:20|113997.5|113972.5|113988.7|113963.7|113997.5|113972.5|113986.8|113961.8|18
1735843830000|2025-01-02 18:50:30|113987.9|113962.9|113994.8|113969.8|113996.9|113971.9|113987.9|113962.9|26
1735843840000|2025-01-02 18:50:40|113996.1|113971.1|113998.1|113973.1|113998.1|113973.1|113993.1|113968.1|10
1735843850000|2025-01-02 18:50:50|113998.4|113973.4|114005|113980|114005|113980|113996.8|113971.8|20
1735843860000|2025-01-02 18:51:00|114005.2|113980.2|114011.2|113986.2|114016.9|113991.9|114005.2|113980.2|24
1735843870000|2025-01-02 18:51:10|114011.1|113986.1|114011.2|113986.2|114011.3|113986.3|114010.8|113985.8|7
1735843880000|2025-01-02 18:51:20|114011.1|113986.1|113998.4|113973.4|114011.2|113986.2|113998.4|113973.4|16
1735843890000|2025-01-02 18:51:30|113998.3|113973.3|114001.5|113976.5|114001.5|113976.5|113993.9|113968.9|18
1735843900000|2025-01-02 18:51:40|114002.1|113977.1|114001.2|113976.2|114003|113978|114001.2|113976.2|10
1735843910000|2025-01-02 18:51:50|114001.3|113976.3|114003.2|113978.2|114005.4|113980.4|114001|113976|18
1735843920000|2025-01-02 18:52:00|114003.4|113978.4|114002.2|113977.2|114004.4|113979.4|114002.2|113977.2|13
1735843930000|2025-01-02 18:52:10|114001.5|113976.5|114000.9|113975.9|114002.2|113977.2|113997.3|113972.3|15
1735843940000|2025-01-02 18:52:20|114002.8|113977.8|114007.5|113982.5|114007.5|113982.5|114001.8|113976.8|12
1735843950000|2025-01-02 18:52:30|114009.2|113984.2|114015|113990|114015|113990|114007.9|113982.9|14
1735843960000|2025-01-02 18:52:40|114014.9|113989.9|114011|113986|114015.2|113990.2|114011|113986|10
1735843970000|2025-01-02 18:52:50|114011.9|113986.9|114017.3|113992.3|114017.3|113992.3|114010.5|113985.5|13
1735843980000|2025-01-02 18:53:00|114018.3|113993.3|114021.4|113996.4|114023.1|113998.1|114018.3|113993.3|20
1735843990000|2025-01-02 18:53:10|114019.5|113994.5|114023.3|113998.3|114039.3|113998.3|114018.9|113982.1|44
1735844000000|2025-01-02 18:53:20|114023.4|113998.4|114020.4|113995.4|114023.4|113998.4|114020.3|113995.3|10
1735844010000|2025-01-02 18:53:30|114020.3|113995.3|114020.4|113995.4|114023|113998|114019.2|113994.2|43
1735844020000|2025-01-02 18:53:40|114019.2|113994.2|114020|113995|114021.2|113996.2|114019.2|113994.2|23
1735844030000|2025-01-02 18:53:50|114019|113994|114019.4|113994.4|114019.8|113994.8|114018.6|113993.6|5
1735844040000|2025-01-02 18:54:00|114019.7|113994.7|114019.6|113994.6|114020.6|113995.6|114019.6|113994.6|10
1735844050000|2025-01-02 18:54:10|114018.3|113993.3|114019.9|113994.9|114036.6|113994.9|114011.9|113982.3|19
1735844060000|2025-01-02 18:54:20|114021.2|113996.2|114022.5|113997.5|114026.7|114001.7|114021.2|113996.2|24
1735844070000|2025-01-02 18:54:30|114022.4|113997.4|114022.9|113997.9|114022.9|113997.9|114021.9|113996.9|5
1735844080000|2025-01-02 18:54:40|114024.9|113999.9|114026.1|114001.1|114026.3|114001.3|114024.9|113999.9|6
1735844090000|2025-01-02 18:54:50|114026.2|114001.2|114026.8|114001.8|114027.1|114002.1|114022.5|113997.5|17
1735844100000|2025-01-02 18:55:00|114026|114001|114017.2|113992.2|114027.3|114002.3|114015.6|113990.6|20
1735844110000|2025-01-02 18:55:10|114017.1|113992.1|114018.8|113993.8|114025.8|114000.8|114017.1|113992.1|22
1735844120000|2025-01-02 18:55:20|114019.6|113994.6|114025.1|114000.1|114025.1|114000.1|114018.7|113993.7|14
1735844130000|2025-01-02 18:55:30|114024.4|113999.4|114019.1|113994.1|114025|114000|114019.1|113994.1|12
1735844140000|2025-01-02 18:55:40|114021.4|113996.4|114019.6|113994.6|114022.2|113997.2|114018.7|113993.7|15
1735844150000|2025-01-02 18:55:50|114020.8|113995.8|114016.1|113991.1|114024.6|113999.6|114015.4|113990.4|20
1735844160000|2025-01-02 18:56:00|114016.2|113991.2|114023.3|113998.3|114023.4|113998.4|114016.2|113991.2|20
1735844170000|2025-01-02 18:56:10|114024.1|113999.1|114016.2|113991.2|114024.7|113999.7|114015.3|113990.3|25
1735844180000|2025-01-02 18:56:20|114017|113992|114019.9|113994.9|114020|113995|114017|113992|38
1735844190000|2025-01-02 18:56:30|114019.6|113994.6|114015|113990|114020.2|113995.2|114015|113990|24
1735844200000|2025-01-02 18:56:40|114016|113991|114013.4|113988.4|114016.1|113991.1|114013.4|113988.4|6
1735844210000|2025-01-02 18:56:50|114014.1|113989.1|114021.7|113996.7|114022.3|113997.3|114014|113989|32
1735844220000|2025-01-02 18:57:00|114022.3|113997.3|114018.7|113993.7|114022.6|113997.6|114016.7|113991.7|19
1735844230000|2025-01-02 18:57:10|114017.4|113992.4|114012.8|113987.8|114020.1|113995.1|114010|113985|28
1735844240000|2025-01-02 18:57:20|114013.5|113988.5|114016.5|113991.5|114018.7|113993.7|114012.8|113987.8|27
1735844250000|2025-01-02 18:57:30|114016.8|113991.8|114025|114000|114026.8|114001.8|114016.8|113991.8|17
1735844260000|2025-01-02 18:57:40|114024.9|113999.9|114025.5|114000.5|114026.1|114001.1|114024.6|113999.6|11
1735844270000|2025-01-02 18:57:50|114025|114000|114026.9|114001.9|114030.4|114005.4|114023.5|113998.5|17
1735844280000|2025-01-02 18:58:00|114028.7|114003.7|114027.8|114002.8|114030.2|114005.2|114026.4|114001.4|18
1735844290000|2025-01-02 18:58:10|114026.8|114001.8|114033.8|114008.8|114034.4|114009.4|114026.6|114001.6|14
1735844300000|2025-01-02 18:58:20|114033|114008|114016.9|113991.9|114033|114008|114016.9|113991.9|18
1735844310000|2025-01-02 18:58:30|114013.6|113988.6|114015.6|113990.6|114015.6|113990.6|114013.6|113988.6|9
1735844320000|2025-01-02 18:58:40|114014.8|113989.8|114018.3|113993.3|114020.3|113995.3|114014.7|113989.7|11
1735844330000|2025-01-02 18:58:50|114015.5|113990.5|114016.8|113991.8|114019.6|113994.6|114014.4|113989.4|23
1735844340000|2025-01-02 18:59:00|114016|113991|114017.2|113992.2|114019.3|113994.3|114015.2|113990.2|24
1735844350000|2025-01-02 18:59:10|114017.3|113992.3|114020.9|113995.9|114020.9|113995.9|114017.2|113992.2|10
1735844360000|2025-01-02 18:59:20|114021.7|113996.7|114023.2|113998.2|114028.4|114003.4|114021.7|113996.7|13
1735844370000|2025-01-02 18:59:30|114023|113998|114025.7|114000.7|114025.9|114000.9|114022.1|113997.1|9
1735844380000|2025-01-02 18:59:40|114025.6|114000.6|114017.1|113992.1|114025.8|114000.8|114017|113992|14
1735844390000|2025-01-02 18:59:50|114017.6|113992.6|114029.7|114004.7|114039|114014|114017.6|113992.6|29
1735844400000|2025-01-02 19:00:00|114031.9|114006.9|114019.6|113994.6|114031.9|114006.9|114018.6|113993.6|39
1735844410000|2025-01-02 19:00:10|114021|113996|114025.2|114000.2|114027.8|114002.8|114020.6|113995.6|33
1735844420000|2025-01-02 19:00:20|114028.5|114003.5|114043.3|114018.3|114046.2|114021.2|114028.5|114003.5|33
1735844430000|2025-01-02 19:00:30|114044|114019|114048.4|114023.4|114048.4|114023.4|114044|114019|15
1735844440000|2025-01-02 19:00:40|114048.6|114023.6|114047.9|114022.9|114051.5|114026.5|114047.9|114022.9|16
1735844450000|2025-01-02 19:00:50|114047.5|114022.5|114048.1|114023.1|114050.1|114025.1|114046.4|114021.4|18
1735844460000|2025-01-02 19:01:00|114048.9|114023.9|114049.7|114024.7|114053.1|114028.1|114047.8|114022.8|25
1735844470000|2025-01-02 19:01:10|114050|114025|114058.7|114033.7|114059.2|114034.2|114049.7|114024.7|17
1735844480000|2025-01-02 19:01:20|114057.7|114032.7|114057.8|114032.8|114061.6|114036.6|114057.7|114032.7|13
1735844490000|2025-01-02 19:01:30|114057.7|114032.7|114056|114031|114057.7|114032.7|114056|114031|5
1735844500000|2025-01-02 19:01:40|114056.1|114031.1|114050.7|114025.7|114057.2|114032.2|114049.7|114024.7|12
1735844510000|2025-01-02 19:01:50|114048.7|114023.7|114054|114029|114055.9|114030.9|114048.7|114023.7|27
1735844520000|2025-01-02 19:02:00|114054.7|114029.7|114050.8|114025.8|114056.8|114031.8|114050.8|114025.8|35
1735844530000|2025-01-02 19:02:10|114051|114026|114052.3|114027.3|114052.3|114027.3|114047.7|114022.7|14
1735844540000|2025-01-02 19:02:20|114052.4|114027.4|114053.3|114028.3|114053.3|114028.3|114052.4|114027.4|5
1735844550000|2025-01-02 19:02:30|114054|114029|114054.8|114029.8|114058.1|114033.1|114047.6|114022.6|18
1735844560000|2025-01-02 19:02:40|114054.5|114029.5|114049.8|114024.8|114054.8|114029.8|114049.5|114024.5|15
1735844570000|2025-01-02 19:02:50|114049.7|114024.7|114051.8|114026.8|114052.6|114027.6|114046.7|114021.7|13
1735844580000|2025-01-02 19:03:00|114052|114027|114047.6|114022.6|114052|114027|114046.5|114021.5|13
1735844590000|2025-01-02 19:03:10|114047.2|114022.2|114046.3|114021.3|114047.2|114022.2|114045.6|114020.6|6
1735844600000|2025-01-02 19:03:20|114052.8|114027.8|114063.5|114038.5|114063.5|114038.5|114052.8|114027.8|19
1735844610000|2025-01-02 19:03:30|114062.1|114037.1|114061.6|114036.6|114062.1|114037.1|114060.2|114035.2|13
1735844620000|2025-01-02 19:03:40|114060.8|114035.8|114059|114034|114060.8|114035.8|114059|114034|8
1735844630000|2025-01-02 19:03:50|114060.2|114035.2|114061.1|114036.1|114061.9|114036.9|114060.2|114035.2|5
1735844640000|2025-01-02 19:04:00|114060.8|114035.8|114060.3|114035.3|114061.2|114036.2|114059|114034|14
1735844650000|2025-01-02 19:04:10|114058.8|114033.8|114057.6|114032.6|114059.2|114034.2|114056.8|114031.8|14
1735844660000|2025-01-02 19:04:20|114057.7|114032.7|114052|114027|114059.7|114034.7|114051.1|114026.1|15
1735844670000|2025-01-02 19:04:30|114050.4|114025.4|114047.5|114022.5|114050.4|114025.4|114046.6|114021.6|10
1735844680000|2025-01-02 19:04:40|114047|114022|114047|114022|114048.8|114023.8|114044.8|114019.8|17
1735844690000|2025-01-02 19:04:50|114046.3|114021.3|114043.3|114018.3|114046.3|114021.3|114041.8|114016.8|16
1735844700000|2025-01-02 19:05:00|114043.7|114018.7|114045.8|114020.8|114050.5|114025.5|114043.7|114018.7|41
1735844710000|2025-01-02 19:05:10|114045.9|114020.9|114049.7|114024.7|114052|114027|114045.8|114020.8|15
1735844720000|2025-01-02 19:05:20|114049.4|114024.4|114045.4|114020.4|114049.8|114024.8|114045.3|114020.3|22
1735844730000|2025-01-02 19:05:30|114046.1|114021.1|114041|114016|114058.7|114021.4|114038.1|113999.6|19
1735844740000|2025-01-02 19:05:40|114041.7|114016.7|114045.8|114020.8|114047.6|114022.6|114041.7|114016.7|23
1735844750000|2025-01-02 19:05:50|114046|114021|114045.7|114020.7|114046.6|114021.6|114045.6|114020.6|6
1735844760000|2025-01-02 19:06:00|114046.5|114021.5|114048|114023|114050.4|114025.4|114046.2|114021.2|19
1735844770000|2025-01-02 19:06:10|114047.9|114022.9|114047.4|114022.4|114048.7|114023.7|114047.4|114022.4|7
1735844780000|2025-01-02 19:06:20|114047|114022|114022.7|113997.7|114047|114022|114021.6|113996.6|27
1735844790000|2025-01-02 19:06:30|114022.6|113997.6|114019.8|113994.8|114022.6|113997.6|114019.8|113994.8|6
1735844800000|2025-01-02 19:06:40|114020.1|113995.1|114021.2|113996.2|114021.3|113996.3|114020|113995|7
1735844810000|2025-01-02 19:06:50|114021.3|113996.3|114026.8|114001.8|114027.4|114002.4|114021.3|113996.3|22
1735844820000|2025-01-02 19:07:00|114026.9|114001.9|114029.6|114004.6|114030.8|114005.8|114021.5|113996.5|32
1735844830000|2025-01-02 19:07:10|114029.8|114004.8|114030.4|114005.4|114031.6|114006.6|114029.5|114004.5|7
1735844840000|2025-01-02 19:07:20|114031.1|114006.1|114054.1|114029.1|114054.1|114029.1|114031.1|114006.1|26
1735844850000|2025-01-02 19:07:30|114053.6|114028.6|114055.9|114030.9|114055.9|114030.9|114053.1|114028.1|14
1735844860000|2025-01-02 19:07:40|114055.8|114030.8|114058.1|114033.1|114061.8|114036.8|114055.5|114030.5|11
1735844870000|2025-01-02 19:07:50|114059|114034|114055.7|114030.7|114062.2|114037.2|114053.6|114028.6|17
1735844880000|2025-01-02 19:08:00|114056.2|114031.2|114057.4|114032.4|114057.8|114032.8|114055.1|114030.1|20
1735844890000|2025-01-02 19:08:10|114057.5|114032.5|114060.1|114035.1|114061.3|114036.3|114055.2|114030.2|17
1735844900000|2025-01-02 19:08:20|114060.2|114035.2|114059.4|114034.4|114060.9|114035.9|114056.6|114031.6|10
1735844910000|2025-01-02 19:08:30|114058.5|114033.5|114061.2|114036.2|114063.7|114038.7|114058.5|114033.5|14
1735844920000|2025-01-02 19:08:40|114061.1|114036.1|114058.8|114033.8|114061.2|114036.2|114058.7|114033.7|9
1735844930000|2025-01-02 19:08:50|114054.3|114029.3|114053.4|114028.4|114056.2|114031.2|114039.2|114014.2|20
1735844940000|2025-01-02 19:09:00|114053.3|114028.3|114057|114032|114057|114032|114053.3|114028.3|9
1735844950000|2025-01-02 19:09:10|114055.8|114030.8|114056.5|114031.5|114057.1|114032.1|114055.8|114030.8|4
1735844960000|2025-01-02 19:09:20|114056.4|114031.4|114058.1|114033.1|114058.1|114033.1|114054.7|114029.7|5
1735844970000|2025-01-02 19:09:30|114058.4|114033.4|114058.9|114033.9|114058.9|114033.9|114058.4|114033.4|2
1735844980000|2025-01-02 19:09:40|114059.3|114034.3|114058.7|114033.7|114060.6|114035.6|114056.6|114031.6|10
1735844990000|2025-01-02 19:09:50|114059.4|114034.4|114062.1|114037.1|114063.7|114038.7|114059.4|114034.4|7
1735845000000|2025-01-02 19:10:00|114061.2|114036.2|114062.4|114037.4|114062.6|114037.6|114060.7|114035.7|12
1735845010000|2025-01-02 19:10:10|114062.3|114037.3|114063.2|114038.2|114063.9|114038.9|114060.4|114035.4|10
1735845020000|2025-01-02 19:10:20|114064.1|114039.1|114074.3|114049.3|114076.1|114051.1|114064.1|114039.1|19
1735845030000|2025-01-02 19:10:30|114074.1|114049.1|114082.1|114057.1|114083.8|114058.8|114072.9|114047.9|24
1735845040000|2025-01-02 19:10:40|114082.9|114057.9|114084|114059|114084.5|114059.5|114082.9|114057.9|8
1735845050000|2025-01-02 19:10:50|114083.6|114058.6|114083|114058|114083.6|114058.6|114082.8|114057.8|8
1735845060000|2025-01-02 19:11:00|114082.9|114057.9|114080.9|114055.9|114084.4|114059.4|114080.5|114055.5|18
1735845070000|2025-01-02 19:11:10|114081|114056|114070.6|114045.6|114085|114060|114068.2|114043.2|37
1735845080000|2025-01-02 19:11:20|114070.1|114045.1|114073.5|114048.5|114073.5|114048.5|114069.2|114044.2|13
1735845090000|2025-01-02 19:11:30|114073.8|114048.8|114070.4|114045.4|114073.8|114048.8|114070.4|114045.4|9
1735845100000|2025-01-02 19:11:40|114069.4|114044.4|114069.2|114044.2|114069.9|114044.9|114065.7|114040.7|16
1735845110000|2025-01-02 19:11:50|114069.6|114044.6|114084.1|114059.1|114084.1|114059.1|114069.6|114044.6|24
1735845120000|2025-01-02 19:12:00|114084|114059|114084.6|114059.6|114084.8|114059.8|114084|114059|5
1735845130000|2025-01-02 19:12:10|114085|114060|114085.4|114060.4|114085.5|114060.5|114085|114060|4
1735845140000|2025-01-02 19:12:20|114086.5|114061.5|114086.6|114061.6|114088.4|114063.4|114084.7|114059.7|20
1735845150000|2025-01-02 19:12:30|114087.2|114062.2|114091.3|114066.3|114091.3|114066.3|114086.3|114061.3|37
1735845160000|2025-01-02 19:12:40|114091.6|114066.6|114098.4|114073.4|114098.5|114073.5|114091.6|114066.6|17
1735845170000|2025-01-02 19:12:50|114098.7|114073.7|114094.4|114069.4|114098.7|114073.7|114092|114067|13
1735845180000|2025-01-02 19:13:00|114094.7|114069.7|114094.1|114069.1|114094.7|114069.7|114094.1|114069.1|2
1735845190000|2025-01-02 19:13:10|114094.7|114069.7|114097.2|114072.2|114098.6|114073.6|114093.1|114068.1|15
1735845200000|2025-01-02 19:13:20|114098|114073|114104.1|114079.1|114107.2|114082.2|114097.6|114072.6|16
1735845210000|2025-01-02 19:13:30|114102.8|114077.8|114122.7|114097.7|114122.7|114097.7|114102.6|114077.6|32
1735845220000|2025-01-02 19:13:40|114122.8|114097.8|114129.1|114104.1|114129.2|114104.2|114122.8|114097.8|20
1735845230000|2025-01-02 19:13:50|114128.2|114103.2|114143.8|114093.8|114145.8|114107.3|114126.5|114092.6|25
1735845240000|2025-01-02 19:14:00|114143.7|114093.7|114160.5|114110.5|114160.5|114110.5|114143.7|114093.7|19
1735845250000|2025-01-02 19:14:10|114159|114109|114143.5|114093.5|114160|114110|114143.5|114093.5|31
1735845260000|2025-01-02 19:14:20|114143.2|114093.2|114136.4|114086.4|114143.2|114093.2|114133.6|114083.6|21
1735845270000|2025-01-02 19:14:30|114136.3|114086.3|114136.5|114086.5|114137|114087|114136.3|114086.3|3
1735845280000|2025-01-02 19:14:40|114136.7|114086.7|114134.4|114084.4|114138.6|114088.6|114134.3|114084.3|18
1735845290000|2025-01-02 19:14:50|114134.6|114084.6|114133.6|114083.6|114136.7|114086.7|114133.6|114083.6|14
1735845300000|2025-01-02 19:15:00|114135.4|114085.4|114134.9|114084.9|114136|114086|114130.8|114080.8|30
1735845310000|2025-01-02 19:15:10|114133.5|114083.5|114134.5|114084.5|114135.1|114085.1|114131.2|114081.2|19
1735845320000|2025-01-02 19:15:20|114134.2|114084.2|114136.3|114086.3|114140.3|114090.3|114134.2|114084.2|16
1735845330000|2025-01-02 19:15:30|114134.6|114084.6|114141.7|114091.7|114142|114092|114134.6|114084.6|15
1735845340000|2025-01-02 19:15:40|114142|114092|114126.9|114101.9|114142.6|114101.9|114126.7|114085.4|16
1735845350000|2025-01-02 19:15:50|114126.8|114101.8|114127.6|114102.6|114127.6|114102.6|114123.7|114098.7|16
1735845360000|2025-01-02 19:16:00|114127.7|114102.7|114125.8|114100.8|114129|114104|114125.6|114100.6|9
1735845370000|2025-01-02 19:16:10|114127|114102|114124|114099|114132|114107|114122|114097|19
1735845380000|2025-01-02 19:16:20|114122.2|114097.2|114125.2|114100.2|114125.6|114100.6|114122.2|114097.2|14
1735845390000|2025-01-02 19:16:30|114126|114101|114130.8|114105.8|114130.8|114105.8|114126|114101|8
1735845400000|2025-01-02 19:16:40|114130.7|114105.7|114156.2|114106.2|114156.2|114118.7|114130.7|114098.6|28
1735845410000|2025-01-02 19:16:50|114155.5|114105.5|114145.4|114120.4|114155.5|114123.5|114145.4|114102.5|37
1735845420000|2025-01-02 19:17:00|114145.5|114120.5|114127.8|114102.8|114145.6|114120.6|114126|114101|21
1735845430000|2025-01-02 19:17:10|114127.5|114102.5|114127.3|114102.3|114128.9|114103.9|114126.6|114101.6|9
1735845440000|2025-01-02 19:17:20|114127.4|114102.4|114124.6|114099.6|114127.6|114102.6|114124.6|114099.6|5
1735845450000|2025-01-02 19:17:30|114123.9|114098.9|114124.9|114099.9|114124.9|114099.9|114119.4|114094.4|10
1735845460000|2025-01-02 19:17:40|114125|114100|114130.7|114105.7|114130.7|114105.7|114125|114100|15
1735845470000|2025-01-02 19:17:50|114134.3|114109.3|114133.6|114083.6|114141.4|114109.3|114119.9|114082.5|41
1735845480000|2025-01-02 19:18:00|114132.6|114082.6|114120.2|114095.2|114132.6|114099.3|114120.2|114082.6|13
1735845490000|2025-01-02 19:18:10|114120.3|114095.3|114118.8|114093.8|114121.2|114096.2|114118.4|114093.4|11
1735845500000|2025-01-02 19:18:20|114118.6|114093.6|114120.9|114095.9|114122.4|114097.4|114118.3|114093.3|13
1735845510000|2025-01-02 19:18:30|114120.8|114095.8|114118.9|114093.9|114120.9|114095.9|114116.8|114091.8|14
1735845520000|2025-01-02 19:18:40|114117.4|114092.4|114117.6|114092.6|114118.8|114093.8|114115.9|114090.9|15
1735845530000|2025-01-02 19:18:50|114117.7|114092.7|114119.1|114094.1|114119.1|114094.1|114117.6|114092.6|7
1735845540000|2025-01-02 19:19:00|114118|114093|114121.3|114096.3|114122.3|114097.3|114117.8|114092.8|10
1735845550000|2025-01-02 19:19:10|114121.4|114096.4|114122.8|114097.8|114125.3|114100.3|114113.5|114088.5|37
1735845560000|2025-01-02 19:19:20|114122.7|114097.7|114124.8|114099.8|114128.5|114103.5|114120.3|114095.3|24
1735845570000|2025-01-02 19:19:30|114124.5|114099.5|114120.1|114095.1|114125.4|114100.4|114119.3|114094.3|14
1735845580000|2025-01-02 19:19:40|114119.7|114094.7|114126.2|114101.2|114126.8|114101.8|114119.2|114094.2|10
1735845590000|2025-01-02 19:19:50|114126|114101|114119.5|114094.5|114126|114101|114119.5|114094.5|9
1735845600000|2025-01-02 19:20:00|114119.6|114094.6|114124.5|114099.5|114125.4|114100.4|114119.6|114094.6|15
1735845610000|2025-01-02 19:20:10|114124.4|114099.4|114121.2|114096.2|114124.6|114099.6|114121.2|114096.2|8
1735845620000|2025-01-02 19:20:20|114121.6|114096.6|114139.9|114089.9|114140.5|114103|114121.6|114088.5|17
1735845630000|2025-01-02 19:20:30|114140.2|114090.2|114128|114103|114141.2|114106.7|114127.7|114090.2|18
1735845640000|2025-01-02 19:20:40|114128.2|114103.2|114121.5|114096.5|114128.2|114103.2|114121.5|114096.5|8
1735845650000|2025-01-02 19:20:50|114120.3|114095.3|114120.4|114095.4|114121.1|114096.1|114115.5|114090.5|19
1735845660000|2025-01-02 19:21:00|114119.5|114094.5|114112.5|114087.5|114119.5|114094.5|114111.2|114086.2|33
1735845670000|2025-01-02 19:21:10|114110.6|114085.6|114114.8|114089.8|114115.6|114090.6|114109.1|114084.1|46
1735845680000|2025-01-02 19:21:20|114113.8|114088.8|114114.6|114089.6|114114.6|114089.6|114113.2|114088.2|8
1735845690000|2025-01-02 19:21:30|114115.6|114090.6|114113.5|114088.5|114116.1|114091.1|114111.8|114086.8|33
1735845700000|2025-01-02 19:21:40|114115.5|114090.5|114112.8|114087.8|114115.9|114090.9|114112.4|114087.4|52
1735845710000|2025-01-02 19:21:50|114112.9|114087.9|114113.4|114088.4|114116|114091|114112.1|114087.1|19
1735845720000|2025-01-02 19:22:00|114112.3|114087.3|114111.6|114086.6|114112.6|114087.6|114110.3|114085.3|13
1735845730000|2025-01-02 19:22:10|114112.6|114087.6|114114.9|114089.9|114117.8|114092.8|114111|114086|34
1735845740000|2025-01-02 19:22:20|114114.6|114089.6|114117.9|114092.9|114118.7|114093.7|114113.7|114088.7|36
1735845750000|2025-01-02 19:22:30|114116.9|114091.9|114115.6|114090.6|114121.3|114096.3|114113.3|114088.3|57
1735845760000|2025-01-02 19:22:40|114116.2|114091.2|114108.4|114083.4|114116.4|114091.4|114107|114082|54
1735845770000|2025-01-02 19:22:50|114108.8|114083.8|114103.3|114078.3|114109.2|114084.2|114097.7|114072.7|23
1735845780000|2025-01-02 19:23:00|114102.3|114077.3|114103.1|114078.1|114103.1|114078.1|114098.8|114073.8|11
1735845790000|2025-01-02 19:23:10|114103|114078|114103|114078|114103.1|114078.1|114102.9|114077.9|7
1735845800000|2025-01-02 19:23:20|114102.9|114077.9|114100.8|114075.8|114102.9|114077.9|114098.1|114073.1|15
1735845810000|2025-01-02 19:23:30|114100.9|114075.9|114084.1|114059.1|114101.8|114076.8|114072.6|114047.6|29
1735845820000|2025-01-02 19:23:40|114084.3|114059.3|114084.2|114059.2|114084.4|114059.4|114083|114058|8
1735845830000|2025-01-02 19:23:50|114084.3|114059.3|114084.4|114059.4|114084.4|114059.4|114084.3|114059.3|4
1735845840000|2025-01-02 19:24:00|114086.1|114061.1|114092.6|114067.6|114092.6|114067.6|114086.1|114061.1|22
1735845850000|2025-01-02 19:24:10|114090.9|114065.9|114089.7|114064.7|114105|114068.3|114088|114051.3|53
1735845860000|2025-01-02 19:24:20|114090.4|114065.4|114089.1|114064.1|114091.4|114066.4|114089|114064|14
1735845870000|2025-01-02 19:24:30|114088.6|114063.6|114088.6|114063.6|114088.9|114063.9|114088.5|114063.5|16
1735845880000|2025-01-02 19:24:40|114088.3|114063.3|114089.1|114064.1|114090.1|114065.1|114088.3|114063.3|6
1735845890000|2025-01-02 19:24:50|114089.2|114064.2|114090|114065|114092.2|114067.2|114088.6|114063.6|18
1735845900000|2025-01-02 19:25:00|114089.2|114064.2|114086.9|114061.9|114092.5|114067.5|114082.5|114057.5|53
1735845910000|2025-01-02 19:25:10|114086.7|114061.7|114085.7|114060.7|114088.8|114063.8|114084.9|114059.9|18
1735845920000|2025-01-02 19:25:20|114084.8|114059.8|114085.8|114060.8|114087.8|114062.8|114083.7|114058.7|23
1735845930000|2025-01-02 19:25:30|114085.9|114060.9|114077.8|114052.8|114086.6|114061.6|114073.7|114048.7|22
1735845940000|2025-01-02 19:25:40|114079.2|114054.2|114084.5|114059.5|114085.8|114060.8|114079.2|114054.2|19
1735845950000|2025-01-02 19:25:50|114083|114058|114077.2|114052.2|114083.6|114058.6|114077.2|114052.2|13
1735845960000|2025-01-02 19:26:00|114078.6|114053.6|114068.1|114043.1|114080.7|114055.7|114068.1|114043.1|21
1735845970000|2025-01-02 19:26:10|114067.7|114042.7|114065.9|114040.9|114067.7|114042.7|114065.9|114040.9|5
1735845980000|2025-01-02 19:26:20|114068.1|114043.1|114062.2|114037.2|114068.1|114043.1|114059.6|114034.6|20
1735845990000|2025-01-02 19:26:30|114061|114036|114055.8|114030.8|114061|114036|114054.3|114029.3|20
1735846000000|2025-01-02 19:26:40|114057.9|114032.9|114056.1|114031.1|114059.2|114034.2|114056|114031|35
1735846010000|2025-01-02 19:26:50|114056|114031|114047.8|114022.8|114056|114031|114047.1|114022.1|33
1735846020000|2025-01-02 19:27:00|114048.5|114023.5|114045.8|114020.8|114048.5|114023.5|114043.4|114018.4|27
1735846030000|2025-01-02 19:27:10|114044.6|114019.6|114033.4|114008.4|114044.6|114019.6|114032.9|114007.9|14
1735846040000|2025-01-02 19:27:20|114034.2|114009.2|114032.7|114007.7|114040|114015|114032.7|114007.7|16
1735846050000|2025-01-02 19:27:30|114034.5|114009.5|114033.1|114008.1|114036.1|114011.1|114033.1|114008.1|10
1735846060000|2025-01-02 19:27:40|114033.9|114008.9|114049.7|114024.7|114051.6|114026.6|114033|114008|32
1735846070000|2025-01-02 19:27:50|114049.9|114024.9|114045.4|114020.4|114051.3|114026.3|114044|114019|36
1735846080000|2025-01-02 19:28:00|114044.1|114019.1|114044.8|114019.8|114045.4|114020.4|114043.4|114018.4|31
1735846090000|2025-01-02 19:28:10|114044.9|114019.9|114043.6|114018.6|114045|114020|114042.6|114017.6|18
1735846100000|2025-01-02 19:28:20|114044.3|114019.3|114049.1|114024.1|114049.1|114024.1|114042.7|114017.7|53
1735846110000|2025-01-02 19:28:30|114048.3|114023.3|114049.6|114024.6|114055|114030|114046.1|114021.1|59
1735846120000|2025-01-02 19:28:40|114050.3|114025.3|114049.3|114024.3|114062.8|114025.3|114048.5|114012.3|34
1735846130000|2025-01-02 19:28:50|114049.4|114024.4|114051.6|114026.6|114052|114027|114049.4|114024.4|35
1735846140000|2025-01-02 19:29:00|114051.2|114026.2|114053.1|114028.1|114053.1|114028.1|114049.5|114024.5|8
1735846150000|2025-01-02 19:29:10|114052.4|114027.4|114042.8|114017.8|114052.5|114027.5|114042.2|114017.2|28
1735846160000|2025-01-02 19:29:20|114042.6|114017.6|114043.3|114018.3|114044.7|114019.7|114037.5|114012.5|15
1735846170000|2025-01-02 19:29:30|114042|114017|114044.7|114019.7|114044.7|114019.7|114042|114017|9
1735846180000|2025-01-02 19:29:40|114043.9|114018.9|114043.4|114018.4|114043.9|114018.9|114043.4|114018.4|5
1735846190000|2025-01-02 19:29:50|114043.5|114018.5|114044.9|114019.9|114044.9|114019.9|114043.4|114018.4|8
1735846200000|2025-01-02 19:30:00|114045.6|114020.6|114063.7|114038.7|114065.2|114040.2|114045.6|114020.6|27
1735846210000|2025-01-02 19:30:10|114065.5|114040.5|114080.9|114055.9|114082.3|114057.3|114064.3|114039.3|40
1735846220000|2025-01-02 19:30:20|114081.6|114056.6|114085.6|114060.6|114086.4|114061.4|114080.5|114055.5|18
1735846230000|2025-01-02 19:30:30|114085.8|114060.8|114079.2|114054.2|114085.8|114060.8|114074.3|114049.3|24
1735846240000|2025-01-02 19:30:40|114077.3|114052.3|114082.1|114057.1|114082.1|114057.1|114077.3|114052.3|18
1735846250000|2025-01-02 19:30:50|114082|114057|114087.6|114062.6|114088.9|114063.9|114080.5|114055.5|13
1735846260000|2025-01-02 19:31:00|114087.8|114062.8|114073.3|114048.3|114088.1|114063.1|114071.7|114046.7|24
1735846270000|2025-01-02 19:31:10|114073.7|114048.7|114068.2|114043.2|114077.6|114052.6|114066.2|114041.2|18
1735846280000|2025-01-02 19:31:20|114067.3|114042.3|114068.4|114043.4|114069.3|114044.3|114067.1|114042.1|11
1735846290000|2025-01-02 19:31:30|114068.9|114043.9|114020.8|113995.8|114069.4|114044.4|114020.1|113970.1|40
1735846300000|2025-01-02 19:31:40|114021.8|113996.8|114024.8|113999.8|114027|114002|114021.8|113996.8|19
1735846310000|2025-01-02 19:31:50|114024.2|113999.2|114028.1|114003.1|114029|114004|114023|113998|15
1735846320000|2025-01-02 19:32:00|114040.9|113990.9|114034.4|114009.4|114049.8|114009.4|114031.1|113981.1|23
1735846330000|2025-01-02 19:32:10|114033.6|114008.6|114037.7|114012.7|114037.7|114012.7|114027.6|114002.6|21
1735846340000|2025-01-02 19:32:20|114041.2|114016.2|114047.6|114022.6|114048.4|114023.4|114041.2|114016.2|12
1735846350000|2025-01-02 19:32:30|114048|114023|114047.5|114022.5|114048.8|114023.8|114042.6|114017.6|19
1735846360000|2025-01-02 19:32:40|114047.1|114022.1|114050|114025|114050.9|114025.9|114047.1|114022.1|9
1735846370000|2025-01-02 19:32:50|114049.6|114024.6|114048.8|114023.8|114050.6|114025.6|114044.1|114019.1|19
1735846380000|2025-01-02 19:33:00|114047.5|114022.5|114044.9|114019.9|114050.9|114025.9|114044.6|114019.6|20
1735846390000|2025-01-02 19:33:10|114044.2|114019.2|114052.1|114027.1|114052.1|114027.1|114043|114018|14
1735846400000|2025-01-02 19:33:20|114051.8|114026.8|114051|114026|114052.4|114027.4|114049.5|114024.5|12
1735846410000|2025-01-02 19:33:30|114050.7|114025.7|114050.6|114025.6|114051.2|114026.2|114050.6|114025.6|5
1735846420000|2025-01-02 19:33:40|114050.7|114025.7|114057.3|114032.3|114058.3|114033.3|114050.7|114025.7|18
1735846430000|2025-01-02 19:33:50|114058.2|114033.2|114049.6|114024.6|114058.9|114033.9|114048.4|114023.4|16
1735846440000|2025-01-02 19:34:00|114050.5|114025.5|114053.8|114028.8|114054.2|114029.2|114050.5|114025.5|12
1735846450000|2025-01-02 19:34:10|114052.7|114027.7|114052.4|114027.4|114052.7|114027.7|114046.3|114021.3|12
1735846460000|2025-01-02 19:34:20|114052.1|114027.1|114052.4|114027.4|114052.4|114027.4|114051.5|114026.5|3
1735846470000|2025-01-02 19:34:30|114051.1|114026.1|114050.4|114025.4|114051.4|114026.4|114050.2|114025.2|12
1735846480000|2025-01-02 19:34:40|114051.3|114026.3|114052.7|114027.7|114058.7|114033.7|114051.3|114026.3|17
1735846490000|2025-01-02 19:34:50|114052.4|114027.4|114055|114030|114057.4|114032.4|114052.4|114027.4|13
1735846500000|2025-01-02 19:35:00|114054.9|114029.9|114051.9|114026.9|114055.5|114030.5|114051.9|114026.9|14
1735846510000|2025-01-02 19:35:10|114052.1|114027.1|114057.3|114032.3|114058|114033|114052.1|114027.1|10
1735846520000|2025-01-02 19:35:20|114057.8|114032.8|114057.4|114032.4|114058|114033|114057.4|114032.4|6
1735846530000|2025-01-02 19:35:30|114057.6|114032.6|114075.7|114025.7|114076.8|114044.2|114057.6|114025.7|16
1735846540000|2025-01-02 19:35:40|114075.4|114025.4|114065.6|114040.6|114075.4|114041|114065.1|114018.4|12
1735846550000|2025-01-02 19:35:50|114065.1|114040.1|114064.7|114039.7|114065.1|114040.1|114064.6|114039.6|4
1735846560000|2025-01-02 19:36:00|114066|114041|114063.9|114038.9|114067.9|114042.9|114063.9|114038.9|12
1735846570000|2025-01-02 19:36:10|114064|114039|114063.7|114038.7|114064|114039|114063.5|114038.5|5
1735846580000|2025-01-02 19:36:20|114063.5|114038.5|114062.9|114037.9|114063.5|114038.5|114062.9|114037.9|7
1735846590000|2025-01-02 19:36:30|114059.6|114034.6|114057.4|114032.4|114059.9|114034.9|114057.3|114032.3|11
1735846600000|2025-01-02 19:36:40|114058.3|114033.3|114057.8|114032.8|114062.3|114037.3|114057.2|114032.2|16
1735846610000|2025-01-02 19:36:50|114057.7|114032.7|114057.6|114032.6|114057.8|114032.8|114057.6|114032.6|4
1735846620000|2025-01-02 19:37:00|114055|114030|114054|114029|114055.1|114030.1|114053.9|114028.9|11
1735846630000|2025-01-02 19:37:10|114055|114030|114055.2|114030.2|114055.2|114030.2|114052.9|114027.9|8
1735846640000|2025-01-02 19:37:20|114055.6|114030.6|114048.3|114023.3|114056.1|114031.1|114047.3|114022.3|14
1735846650000|2025-01-02 19:37:30|114048.2|114023.2|114047.9|114022.9|114048.4|114023.4|114047.3|114022.3|7
1735846660000|2025-01-02 19:37:40|114048.6|114023.6|114049.3|114024.3|114051.9|114026.9|114048.2|114023.2|12
1735846670000|2025-01-02 19:37:50|114049.4|114024.4|114049.7|114024.7|114050|114025|114047.7|114022.7|7
1735846680000|2025-01-02 19:38:00|114052.2|114027.2|114043|114018|114052.3|114027.3|114043|114018|12
1735846690000|2025-01-02 19:38:10|114043.7|114018.7|114046.8|114021.8|114046.8|114021.8|114039.7|114014.7|23
1735846700000|2025-01-02 19:38:20|114045.6|114020.6|114044.8|114019.8|114048.1|114023.1|114044|114019|14
1735846710000|2025-01-02 19:38:30|114042.5|114017.5|114046.6|114021.6|114046.6|114021.6|114042.3|114017.3|20
1735846720000|2025-01-02 19:38:40|114044.3|114019.3|114044.2|114019.2|114045.5|114020.5|114044.2|114019.2|7
1735846730000|2025-01-02 19:38:50|114045.2|114020.2|114050.4|114025.4|114051.3|114026.3|114045.2|114020.2|19
1735846740000|2025-01-02 19:39:00|114051.3|114026.3|114052.8|114027.8|114054.8|114029.8|114051.3|114026.3|11
1735846750000|2025-01-02 19:39:10|114052.7|114027.7|114053.2|114028.2|114053.3|114028.3|114052.6|114027.6|5
1735846760000|2025-01-02 19:39:20|114053.4|114028.4|114053.1|114028.1|114057|114032|114052.4|114027.4|10
1735846770000|2025-01-02 19:39:30|114053.5|114028.5|114048.1|114023.1|114055|114030|114048.1|114023.1|9
1735846780000|2025-01-02 19:39:40|114047.9|114022.9|114055.2|114030.2|114055.2|114030.2|114047.7|114022.7|14
1735846790000|2025-01-02 19:39:50|114054.4|114029.4|114054|114029|114055.6|114030.6|114051.9|114026.9|24
1735846800000|2025-01-02 19:40:00|114051.9|114026.9|114052.1|114027.1|114054|114029|114051.6|114026.6|13
1735846810000|2025-01-02 19:40:10|114052|114027|114047.3|114022.3|114053.4|114028.4|114046.8|114021.8|31
1735846820000|2025-01-02 19:40:20|114048|114023|114047.8|114022.8|114048|114023|114047.8|114022.8|6
1735846830000|2025-01-02 19:40:30|114047.9|114022.9|114047.9|114022.9|114047.9|114022.9|114047.8|114022.8|3
1735846840000|2025-01-02 19:40:40|114049|114024|114048.4|114023.4|114050.8|114025.8|114047.5|114022.5|16
1735846850000|2025-01-02 19:40:50|114048.3|114023.3|114048.3|114023.3|114055.5|114030.5|114048.3|114023.3|26
1735846860000|2025-01-02 19:41:00|114048.2|114023.2|114048.4|114023.4|114048.7|114023.7|114044.3|114019.3|10
1735846870000|2025-01-02 19:41:10|114048.7|114023.7|114047.4|114022.4|114049.1|114024.1|114046.9|114021.9|9
1735846880000|2025-01-02 19:41:20|114048.3|114023.3|114048.6|114023.6|114048.6|114023.6|114047|114022|9
1735846890000|2025-01-02 19:41:30|114048.7|114023.7|114051.9|114026.9|114051.9|114026.9|114047.8|114022.8|16
1735846900000|2025-01-02 19:41:40|114052.7|114027.7|114057.7|114032.7|114058|114033|114051.2|114026.2|50
1735846910000|2025-01-02 19:41:50|114058.1|114033.1|114056|114031|114058.5|114033.5|114056|114031|12
1735846920000|2025-01-02 19:42:00|114058.5|114033.5|114063.2|114038.2|114063.6|114038.6|114056.9|114031.9|14
1735846930000|2025-01-02 19:42:10|114063.4|114038.4|114063.5|114038.5|114063.9|114038.9|114063.2|114038.2|6
1735846940000|2025-01-02 19:42:20|114063.4|114038.4|114075|114050|114077.3|114052.3|114062.8|114037.8|18
1735846950000|2025-01-02 19:42:30|114073.9|114048.9|114078.5|114053.5|114080.2|114055.2|114073.9|114048.9|19
1735846960000|2025-01-02 19:42:40|114078.6|114053.6|114067.6|114042.6|114078.7|114053.7|114067.6|114042.6|21
1735846970000|2025-01-02 19:42:50|114067|114042|114064.6|114039.6|114067|114042|114064.3|114039.3|17
1735846980000|2025-01-02 19:43:00|114071.1|114046.1|114063.2|114038.2|114071.1|114046.1|114062.9|114037.9|10
1735846990000|2025-01-02 19:43:10|114063.3|114038.3|114057.3|114032.3|114063.6|114038.6|114055.7|114030.7|8
1735847000000|2025-01-02 19:43:20|114058.1|114033.1|114062.7|114037.7|114064.2|114039.2|114058.1|114033.1|16
1735847010000|2025-01-02 19:43:30|114062.6|114037.6|114082.2|114057.2|114082.2|114057.2|114062.6|114037.6|17
1735847020000|2025-01-02 19:43:40|114083.9|114058.9|114083.9|114058.9|114085|114060|114081.3|114056.3|34
1735847030000|2025-01-02 19:43:50|114084.2|114059.2|114085.1|114060.1|114086.3|114061.3|114083.8|114058.8|12
1735847040000|2025-01-02 19:44:00|114085.8|114060.8|114091.6|114066.6|114092.5|114067.5|114084.3|114059.3|12
1735847050000|2025-01-02 19:44:10|114090.7|114065.7|114096.3|114071.3|114096.7|114071.7|114090.7|114065.7|11
1735847060000|2025-01-02 19:44:20|114095.4|114070.4|114095.5|114070.5|114095.6|114070.6|114095|114070|4
1735847070000|2025-01-02 19:44:30|114095.8|114070.8|114097.1|114072.1|114098.3|114073.3|114095.8|114070.8|8
1735847080000|2025-01-02 19:44:40|114097.2|114072.2|114097.2|114072.2|114097.2|114072.2|114097.2|114072.2|1
1735847090000|2025-01-02 19:44:50|114098.7|114073.7|114095|114070|114099.2|114074.2|114095|114070|8
1735847100000|2025-01-02 19:45:00|114094.8|114069.8|114091.1|114066.1|114094.8|114069.8|114087.1|114062.1|18
1735847110000|2025-01-02 19:45:10|114093|114068|114093.6|114068.6|114095.1|114070.1|114091.2|114066.2|12
1735847120000|2025-01-02 19:45:20|114093.5|114068.5|114095.2|114070.2|114095.2|114070.2|114092.8|114067.8|15
1735847130000|2025-01-02 19:45:30|114094.1|114069.1|114098.7|114073.7|114099.3|114074.3|114093.8|114068.8|10
1735847140000|2025-01-02 19:45:40|114099.7|114074.7|114113.1|114088.1|114113.7|114088.7|114099.7|114074.7|30
1735847150000|2025-01-02 19:45:50|114113.5|114088.5|114130.4|114105.4|114130.4|114105.4|114113.5|114088.5|21
1735847160000|2025-01-02 19:46:00|114130.5|114105.5|114133|114108|114133.3|114108.3|114130.4|114105.4|16
1735847170000|2025-01-02 19:46:10|114134.4|114109.4|114135.7|114110.7|114136.5|114111.5|114132.6|114107.6|12
1735847180000|2025-01-02 19:46:20|114135.3|114110.3|114136|114111|114137.1|114112.1|114135.3|114110.3|22
1735847190000|2025-01-02 19:46:30|114134.3|114109.3|114135.8|114110.8|114136|114111|114134.3|114109.3|14
1735847200000|2025-01-02 19:46:40|114135.7|114110.7|114132.4|114107.4|114137.4|114112.4|114132.4|114107.4|11
1735847210000|2025-01-02 19:46:50|114134.4|114109.4|114144|114119|114152.7|114127.7|114134.4|114109.4|26
1735847220000|2025-01-02 19:47:00|114143.8|114118.8|114143.5|114093.5|114151.2|114118.9|114132.9|114090.9|22
1735847230000|2025-01-02 19:47:10|114143|114093|114132.1|114107.1|114143|114107.2|114131.6|114091.8|10
1735847240000|2025-01-02 19:47:20|114131.3|114106.3|114143.2|114118.2|114143.2|114118.2|114131.3|114106.3|13
1735847250000|2025-01-02 19:47:30|114143.9|114118.9|114147.2|114122.2|114147.7|114122.7|114139.7|114114.7|19
1735847260000|2025-01-02 19:47:40|114148.4|114123.4|114154.8|114129.8|114155.6|114130.6|114148.4|114123.4|24
1735847270000|2025-01-02 19:47:50|114155.3|114130.3|114156.4|114131.4|114159.8|114134.8|114154|114129|40
1735847280000|2025-01-02 19:48:00|114158.3|114133.3|114161.5|114136.5|114163.5|114138.5|114152.6|114127.6|47
1735847290000|2025-01-02 19:48:10|114161.6|114136.6|114161.5|114136.5|114162.5|114137.5|114160.6|114135.6|12
1735847300000|2025-01-02 19:48:20|114161.1|114136.1|114161.2|114136.2|114161.2|114136.2|114161.1|114136.1|2
1735847310000|2025-01-02 19:48:30|114161.3|114136.3|114150.5|114125.5|114161.4|114136.4|114150.2|114125.2|15
1735847320000|2025-01-02 19:48:40|114149.6|114124.6|114148.3|114123.3|114149.6|114124.6|114141.8|114116.8|18
1735847330000|2025-01-02 19:48:50|114148|114123|114147.4|114122.4|114148.1|114123.1|114147.4|114122.4|8
1735847340000|2025-01-02 19:49:00|114146.6|114121.6|114147.6|114122.6|114149.2|114124.2|114146.6|114121.6|11
1735847350000|2025-01-02 19:49:10|114147.4|114122.4|114148.2|114123.2|114149|114124|114147.4|114122.4|12
1735847360000|2025-01-02 19:49:20|114148.3|114123.3|114134.8|114109.8|114148.3|114123.3|114134.1|114109.1|13
1735847370000|2025-01-02 19:49:30|114135.1|114110.1|114134.5|114109.5|114135.2|114110.2|114133.6|114108.6|14
1735847380000|2025-01-02 19:49:40|114133.7|114108.7|114141.4|114116.4|114141.4|114116.4|114133.7|114108.7|18
1735847390000|2025-01-02 19:49:50|114143.1|114118.1|114145.6|114120.6|114145.6|114120.6|114142.8|114117.8|10
1735847400000|2025-01-02 19:50:00|114146.3|114121.3|114156.7|114131.7|114163.5|114138.5|114146.3|114121.3|16
1735847410000|2025-01-02 19:50:10|114157.6|114132.6|114157|114132|114157.6|114132.6|114156.1|114131.1|3
1735847420000|2025-01-02 19:50:20|114157.7|114132.7|114162.2|114137.2|114162.5|114137.5|114157.7|114132.7|14
1735847430000|2025-01-02 19:50:30|114162|114137|114159.6|114134.6|114164|114139|114153|114128|21
1735847440000|2025-01-02 19:50:40|114158.3|114133.3|114159.2|114134.2|114160.5|114135.5|114158.3|114133.3|6
1735847450000|2025-01-02 19:50:50|114158.5|114133.5|114158.5|114133.5|114158.5|114133.5|114158.5|114133.5|1
1735847460000|2025-01-02 19:51:00|114158.6|114133.6|114154.3|114129.3|114158.6|114133.6|114152.3|114127.3|10
1735847470000|2025-01-02 19:51:10|114154.2|114129.2|114153.3|114128.3|114154.2|114129.2|114153.3|114128.3|4
1735847480000|2025-01-02 19:51:20|114152.7|114127.7|114157.1|114132.1|114158.1|114133.1|114152.5|114127.5|26
1735847490000|2025-01-02 19:51:30|114156.7|114131.7|114152.6|114127.6|114156.7|114131.7|114152.6|114127.6|7
1735847500000|2025-01-02 19:51:40|114152.8|114127.8|114148.3|114123.3|114154.4|114129.4|114147.9|114122.9|13
1735847510000|2025-01-02 19:51:50|114149|114124|114146.4|114121.4|114149|114124|114146.4|114121.4|7
1735847520000|2025-01-02 19:52:00|114146.3|114121.3|114146.6|114121.6|114146.6|114121.6|114146.2|114121.2|5
1735847530000|2025-01-02 19:52:10|114146.5|114121.5|114135.6|114110.6|114146.5|114121.5|114134.5|114109.5|17
1735847540000|2025-01-02 19:52:20|114135.4|114110.4|114132.1|114107.1|114135.4|114110.4|114131.7|114106.7|8
1735847550000|2025-01-02 19:52:30|114132.2|114107.2|114132.3|114107.3|114132.3|114107.3|114130.9|114105.9|3
1735847560000|2025-01-02 19:52:40|114131.9|114106.9|114134.5|114109.5|114135.1|114110.1|114131.6|114106.6|14
1735847570000|2025-01-02 19:52:50|114133.4|114108.4|114128.6|114103.6|114133.4|114108.4|114127.2|114102.2|17
1735847580000|2025-01-02 19:53:00|114127.6|114102.6|114133.5|114108.5|114133.5|114108.5|114127.6|114102.6|22
1735847590000|2025-01-02 19:53:10|114133.1|114108.1|114137.3|114112.3|114137.3|114112.3|114133|114108|16
1735847600000|2025-01-02 19:53:20|114137.4|114112.4|114137.7|114112.7|114139.1|114114.1|114137.4|114112.4|16
1735847610000|2025-01-02 19:53:30|114136.7|114111.7|114137.4|114112.4|114138.4|114113.4|114136|114111|13
1735847620000|2025-01-02 19:53:40|114136.4|114111.4|114129.1|114104.1|114136.4|114111.4|114129|114104|23
1735847630000|2025-01-02 19:53:50|114130|114105|114125.2|114100.2|114135.8|114110.8|114124.8|114099.8|17
1735847640000|2025-01-02 19:54:00|114125.3|114100.3|114126.8|114101.8|114130.7|114105.7|114125.3|114100.3|15
1735847650000|2025-01-02 19:54:10|114126|114101|114121.3|114096.3|114126.4|114101.4|114120.9|114095.9|19
1735847660000|2025-01-02 19:54:20|114122.3|114097.3|114121.7|114096.7|114126.8|114101.8|114120.9|114095.9|20
1735847670000|2025-01-02 19:54:30|114120.6|114095.6|114122.1|114097.1|114127.3|114102.3|114120.6|114095.6|18
1735847680000|2025-01-02 19:54:40|114123.4|114098.4|114124.1|114099.1|114125.2|114100.2|114119.8|114094.8|21
1735847690000|2025-01-02 19:54:50|114124|114099|114126.3|114101.3|114131.6|114106.6|114123.8|114098.8|20
1735847700000|2025-01-02 19:55:00|114126.9|114101.9|114129.8|114104.8|114130.6|114105.6|114125.3|114100.3|16
1735847710000|2025-01-02 19:55:10|114129.5|114104.5|114126.8|114101.8|114129.5|114104.5|114126.1|114101.1|11
1735847720000|2025-01-02 19:55:20|114126.9|114101.9|114133.6|114108.6|114134.6|114109.6|114126.9|114101.9|7
1735847730000|2025-01-02 19:55:30|114133.9|114108.9|114126.9|114101.9|114135.2|114110.2|114125.7|114100.7|17
1735847740000|2025-01-02 19:55:40|114126.8|114101.8|114126.6|114101.6|114126.8|114101.8|114126.6|114101.6|2
1735847750000|2025-01-02 19:55:50|114127.4|114102.4|114128.2|114103.2|114129|114104|114127.1|114102.1|14
1735847760000|2025-01-02 19:56:00|114128.9|114103.9|114148.1|114123.1|114149.2|114124.2|114128.9|114103.9|22
1735847770000|2025-01-02 19:56:10|114148.2|114123.2|114161.2|114136.2|114161.6|114136.6|114148|114123|19
1735847780000|2025-01-02 19:56:20|114162.2|114137.2|114166.7|114141.7|114167.4|114142.4|114160.2|114135.2|23
1735847790000|2025-01-02 19:56:30|114167|114142|114166.5|114141.5|114167|114142|114165.5|114140.5|8
1735847800000|2025-01-02 19:56:40|114167.3|114142.3|114165.6|114140.6|114174.8|114149.8|114160.8|114135.8|25
1735847810000|2025-01-02 19:56:50|114166.4|114141.4|114159.9|114134.9|114166.4|114141.4|114158.2|114133.2|10
1735847820000|2025-01-02 19:57:00|114160.4|114135.4|114162.2|114137.2|114165.7|114140.7|114157.2|114132.2|24
1735847830000|2025-01-02 19:57:10|114162.1|114137.1|114164.9|114139.9|114166.6|114141.6|114161.3|114136.3|16
1735847840000|2025-01-02 19:57:20|114164.7|114139.7|114164.5|114139.5|114164.7|114139.7|114163.9|114138.9|5
1735847850000|2025-01-02 19:57:30|114163.7|114138.7|114163.5|114138.5|114164.7|114139.7|114160.2|114135.2|10
1735847860000|2025-01-02 19:57:40|114164.8|114139.8|114163.9|114138.9|114164.8|114139.8|114163.4|114138.4|13
1735847870000|2025-01-02 19:57:50|114163.8|114138.8|114172|114147|114173.1|114148.1|114163.8|114138.8|15
1735847880000|2025-01-02 19:58:00|114173.5|114148.5|114176|114151|114182.5|114157.5|114173.5|114148.5|23
1735847890000|2025-01-02 19:58:10|114175.9|114150.9|114184.6|114159.6|114186.8|114161.8|114175.2|114150.2|23
1735847900000|2025-01-02 19:58:20|114185.1|114160.1|114180.2|114155.2|114186.7|114161.7|114178.2|114153.2|18
1735847910000|2025-01-02 19:58:30|114178.8|114153.8|114180|114155|114181.6|114156.6|114178.1|114153.1|18
1735847920000|2025-01-02 19:58:40|114180.1|114155.1|114169.3|114144.3|114180.1|114155.1|114169.2|114144.2|4
1735847930000|2025-01-02 19:58:50|114168.7|114143.7|114165.6|114140.6|114168.7|114143.7|114161|114136|23
1735847940000|2025-01-02 19:59:00|114164.8|114139.8|114165.5|114140.5|114165.5|114140.5|114160.2|114135.2|13
1735847950000|2025-01-02 19:59:10|114166|114141|114158.3|114133.3|114166|114141|114157.8|114132.8|22
1735847960000|2025-01-02 19:59:20|114157.6|114132.6|114161.6|114136.6|114164.6|114139.6|114155|114130|22
1735847970000|2025-01-02 19:59:30|114164.7|114139.7|114168.9|114143.9|114168.9|114143.9|114164.7|114139.7|6
1735847980000|2025-01-02 19:59:40|114169.2|114144.2|114162.8|114137.8|114170.1|114145.1|114159.5|114134.5|18
1735847990000|2025-01-02 19:59:50|114163.6|114138.6|114150.9|114125.9|114167.1|114142.1|114150.1|114125.1|22
1735848000000|2025-01-02 20:00:00|114151.4|114126.4|114149.8|114124.8|114154.5|114129.5|114148.5|114123.5|18
1735848010000|2025-01-02 20:00:10|114148.8|114123.8|114144.5|114119.5|114148.9|114123.9|114143.9|114118.9|11
1735848020000|2025-01-02 20:00:20|114147.6|114122.6|114148.6|114123.6|114148.6|114123.6|114146.9|114121.9|4
1735848030000|2025-01-02 20:00:30|114148.8|114123.8|114153|114128|114153|114128|114148.7|114123.7|6
1735848040000|2025-01-02 20:00:40|114155.4|114130.4|114148.3|114123.3|114155.8|114130.8|114148.3|114123.3|11
1735848050000|2025-01-02 20:00:50|114147.3|114122.3|114141.5|114116.5|114147.3|114122.3|114138.9|114113.9|12
1735848060000|2025-01-02 20:01:00|114142.3|114117.3|114121.2|114096.2|114142.3|114117.3|114121.2|114096.2|18
1735848070000|2025-01-02 20:01:10|114122|114097|114131.7|114106.7|114131.7|114106.7|114119.2|114094.2|17
1735848080000|2025-01-02 20:01:20|114133.5|114108.5|114119.3|114094.3|114134|114109|114118.3|114093.3|16
1735848090000|2025-01-02 20:01:30|114120.8|114095.8|114121|114096|114126.4|114101.4|114119.1|114094.1|15
1735848100000|2025-01-02 20:01:40|114120.7|114095.7|114116.9|114091.9|114122.4|114097.4|114114.3|114089.3|15
1735848110000|2025-01-02 20:01:50|114117.4|114092.4|114120.2|114095.2|114121.1|114096.1|114116.9|114091.9|13
1735848120000|2025-01-02 20:02:00|114120.8|114095.8|114119.6|114094.6|114120.8|114095.8|114119.6|114094.6|5
1735848130000|2025-01-02 20:02:10|114119.8|114094.8|114116.1|114091.1|114120|114095|114114.9|114089.9|9
1735848140000|2025-01-02 20:02:20|114116.2|114091.2|114115.1|114090.1|114116.3|114091.3|114115.1|114090.1|4
1735848150000|2025-01-02 20:02:30|114114.4|114089.4|114116.8|114091.8|114118.5|114093.5|114111.6|114086.6|17
1735848160000|2025-01-02 20:02:40|114116.1|114091.1|114116|114091|114117|114092|114114.8|114089.8|5
1735848170000|2025-01-02 20:02:50|114116.3|114091.3|114118.6|114093.6|114126|114101|114116.3|114091.3|17
1735848180000|2025-01-02 20:03:00|114119.7|114094.7|114105.7|114080.7|114119.9|114094.9|114104.9|114079.9|13
1735848190000|2025-01-02 20:03:10|114104.4|114079.4|114102.2|114077.2|114104.4|114079.4|114100.7|114075.7|19
1735848200000|2025-01-02 20:03:20|114105.5|114080.5|114110.6|114085.6|114112.7|114087.7|114105.2|114080.2|19
1735848210000|2025-01-02 20:03:30|114112.2|114087.2|114105.3|114080.3|114114.5|114089.5|114104.6|114079.6|19
1735848220000|2025-01-02 20:03:40|114105|114080|114105.2|114080.2|114105.7|114080.7|114104.5|114079.5|7
1735848230000|2025-01-02 20:03:50|114104.3|114079.3|114108|114083|114109.9|114084.9|114104.3|114079.3|7
1735848240000|2025-01-02 20:04:00|114110.8|114085.8|114111.7|114086.7|114111.9|114086.9|114108.3|114083.3|9
1735848250000|2025-01-02 20:04:10|114111.3|114086.3|114109.6|114084.6|114111.3|114086.3|114109.6|114084.6|5
1735848260000|2025-01-02 20:04:20|114109.7|114084.7|114102.6|114077.6|114109.9|114084.9|114100.9|114075.9|11
1735848270000|2025-01-02 20:04:30|114104.3|114079.3|114111.6|114086.6|114113.7|114088.7|114103.8|114078.8|30
1735848280000|2025-01-02 20:04:40|114112.7|114087.7|114109.6|114084.6|114114.1|114089.1|114107.3|114082.3|7
1735848290000|2025-01-02 20:04:50|114109.9|114084.9|114084.5|114059.5|114109.9|114084.9|114084.5|114059.5|11
1735848300000|2025-01-02 20:05:00|114085.7|114060.7|114085.7|114060.7|114085.7|114060.7|114085.5|114060.5|4
1735848310000|2025-01-02 20:05:10|114085.6|114060.6|114091.8|114066.8|114096|114071|114085.6|114060.6|14
1735848320000|2025-01-02 20:05:20|114092.4|114067.4|114092.2|114067.2|114092.4|114067.4|114091.9|114066.9|6
1735848330000|2025-01-02 20:05:30|114090.8|114065.8|114091.9|114066.9|114092.4|114067.4|114090.8|114065.8|15
1735848340000|2025-01-02 20:05:40|114092.4|114067.4|114092.4|114067.4|114092.8|114067.8|114092.3|114067.3|9
1735848350000|2025-01-02 20:05:50|114092.3|114067.3|114092.3|114067.3|114093.4|114068.4|114092.3|114067.3|6
1735848360000|2025-01-02 20:06:00|114092.5|114067.5|114092.3|114067.3|114092.6|114067.6|114092.3|114067.3|5
1735848370000|2025-01-02 20:06:10|114092.1|114067.1|114094|114069|114095.1|114070.1|114092|114067|12
1735848380000|2025-01-02 20:06:20|114093.6|114068.6|114095.6|114070.6|114101.7|114076.7|114091.6|114066.6|17
1735848390000|2025-01-02 20:06:30|114095.4|114070.4|114089.4|114064.4|114095.4|114070.4|114089.4|114064.4|8
1735848400000|2025-01-02 20:06:40|114089.3|114064.3|114093.1|114068.1|114093.1|114068.1|114089.2|114064.2|8
1735848410000|2025-01-02 20:06:50|114094.2|114069.2|114097|114072|114097.3|114072.3|114094.2|114069.2|10
1735848420000|2025-01-02 20:07:00|114097.3|114072.3|114075.4|114050.4|114097.3|114072.3|114072.9|114047.9|19
1735848430000|2025-01-02 20:07:10|114075.7|114050.7|114074.6|114049.6|114076.9|114051.9|114074.6|114049.6|9
1735848440000|2025-01-02 20:07:20|114073.5|114048.5|114075.5|114050.5|114076.1|114051.1|114073.5|114048.5|7
1735848450000|2025-01-02 20:07:30|114075.6|114050.6|114069.9|114044.9|114075.6|114050.6|114069.2|114044.2|5
1735848460000|2025-01-02 20:07:40|114070.5|114045.5|114068.7|114043.7|114070.6|114045.6|114068.5|114043.5|11
1735848470000|2025-01-02 20:07:50|114070|114045|114076.4|114051.4|114076.8|114051.8|114070|114045|11
1735848480000|2025-01-02 20:08:00|114076.5|114051.5|114077.4|114052.4|114079.8|114054.8|114076.5|114051.5|5
1735848490000|2025-01-02 20:08:10|114077.5|114052.5|114068.6|114043.6|114078.6|114053.6|114068.2|114043.2|11
1735848500000|2025-01-02 20:08:20|114069.2|114044.2|114063.6|114038.6|114069.2|114044.2|114063.6|114038.6|8
1735848510000|2025-01-02 20:08:30|114061.6|114036.6|114059.6|114034.6|114061.6|114036.6|114059.6|114034.6|7
1735848520000|2025-01-02 20:08:40|114059.5|114034.5|114059.5|114034.5|114059.5|114034.5|114059.4|114034.4|3
1735848530000|2025-01-02 20:08:50|114059.9|114034.9|114059.4|114034.4|114059.9|114034.9|114059.4|114034.4|6
1735848540000|2025-01-02 20:09:00|114059.8|114034.8|114060.9|114035.9|114061.5|114036.5|114059.6|114034.6|10
1735848550000|2025-01-02 20:09:10|114060.8|114035.8|114053.8|114028.8|114060.8|114035.8|114050.9|114025.9|11
1735848560000|2025-01-02 20:09:20|114053.7|114028.7|114053.8|114028.8|114055.7|114030.7|114053.7|114028.7|4
1735848570000|2025-01-02 20:09:30|114053.7|114028.7|114055.5|114030.5|114055.5|114030.5|114053.3|114028.3|7
1735848580000|2025-01-02 20:09:40|114055.9|114030.9|114053.1|114028.1|114057|114032|114053.1|114028.1|8
1735848590000|2025-01-02 20:09:50|114053.2|114028.2|114056.3|114031.3|114056.3|114031.3|114053.2|114028.2|5
1735848600000|2025-01-02 20:10:00|114056.2|114031.2|114064.7|114039.7|114065.9|114040.9|114056.2|114031.2|12
1735848610000|2025-01-02 20:10:10|114065|114040|114061.5|114036.5|114065.2|114040.2|114054.6|114029.6|14
1735848620000|2025-01-02 20:10:20|114070|114045|114076.7|114051.7|114077.5|114052.5|114068.5|114043.5|14
1735848630000|2025-01-02 20:10:30|114074.7|114049.7|114074.8|114049.8|114076.1|114051.1|114072.8|114047.8|13
1735848640000|2025-01-02 20:10:40|114075.2|114050.2|114071.3|114046.3|114075.2|114050.2|114069.8|114044.8|7
1735848650000|2025-01-02 20:10:50|114071|114046|114069.2|114044.2|114071|114046|114069.1|114044.1|6
1735848660000|2025-01-02 20:11:00|114069.5|114044.5|114069.4|114044.4|114069.8|114044.8|114069.3|114044.3|8
1735848670000|2025-01-02 20:11:10|114068.6|114043.6|114073.3|114048.3|114075.6|114050.6|114068.6|114043.6|16
1735848680000|2025-01-02 20:11:20|114073.6|114048.6|114082.1|114057.1|114082.1|114057.1|114073.6|114048.6|9
1735848690000|2025-01-02 20:11:30|114079.5|114054.5|114074.9|114049.9|114079.5|114054.5|114074.9|114049.9|5
1735848700000|2025-01-02 20:11:40|114074.4|114049.4|114073.4|114048.4|114074.4|114049.4|114071|114046|5
1735848710000|2025-01-02 20:11:50|114072.2|114047.2|114059.8|114034.8|114072.2|114047.2|114059.8|114034.8|7
1735848720000|2025-01-02 20:12:00|114061.5|114036.5|114056.3|114031.3|114068.5|114043.5|114056.3|114031.3|9
1735848730000|2025-01-02 20:12:10|114061.8|114036.8|114060.2|114035.2|114062.2|114037.2|114060.2|114035.2|11
1735848740000|2025-01-02 20:12:20|114058|114033|114055.7|114030.7|114059.5|114034.5|114055.7|114030.7|14
1735848750000|2025-01-02 20:12:30|114057.6|114032.6|114056.6|114031.6|114057.8|114032.8|114054.8|114029.8|9
1735848760000|2025-01-02 20:12:40|114055.7|114030.7|114052.3|114027.3|114055.7|114030.7|114050.4|114025.4|11
1735848770000|2025-01-02 20:12:50|114050.6|114025.6|114045.4|114020.4|114051.1|114026.1|114044.6|114019.6|16
1735848780000|2025-01-02 20:13:00|114045.6|114020.6|114048.2|114023.2|114048.2|114023.2|114045.6|114020.6|6
1735848790000|2025-01-02 20:13:10|114048|114023|114052.8|114027.8|114052.8|114027.8|114047.5|114022.5|13
1735848800000|2025-01-02 20:13:20|114050|114025|114056.4|114031.4|114058.4|114033.4|114049.7|114024.7|27
1735848810000|2025-01-02 20:13:30|114055.1|114030.1|114058.1|114033.1|114058.1|114033.1|114054.7|114029.7|20
1735848820000|2025-01-02 20:13:40|114059.1|114034.1|114063.8|114038.8|114064.6|114039.6|114059.1|114034.1|8
1735848830000|2025-01-02 20:13:50|114063.7|114038.7|114059.8|114034.8|114063.9|114038.9|114059.8|114034.8|10
1735848840000|2025-01-02 20:14:00|114059.7|114034.7|114058.8|114033.8|114060.6|114035.6|114058.7|114033.7|8
1735848850000|2025-01-02 20:14:10|114058.9|114033.9|114059|114034|114059|114034|114058.9|114033.9|2
1735848860000|2025-01-02 20:14:20|114059.1|114034.1|114058.2|114033.2|114062.9|114037.9|114058.2|114033.2|10
1735848870000|2025-01-02 20:14:30|114058.6|114033.6|114059.4|114034.4|114059.6|114034.6|114058.6|114033.6|6
1735848880000|2025-01-02 20:14:40|114058.8|114033.8|114058.4|114033.4|114058.8|114033.8|114058.2|114033.2|4
1735848890000|2025-01-02 20:14:50|114058.3|114033.3|114057.5|114032.5|114058.3|114033.3|114057.4|114032.4|4
1735848900000|2025-01-02 20:15:00|114057.3|114032.3|114058.6|114033.6|114060.1|114035.1|114057.3|114032.3|5
1735848910000|2025-01-02 20:15:10|114058.5|114033.5|114055.5|114030.5|114058.5|114033.5|114051.1|114026.1|6
1735848920000|2025-01-02 20:15:20|114055.8|114030.8|114052.4|114027.4|114056.2|114031.2|114052.4|114027.4|8
1735848930000|2025-01-02 20:15:30|114055.3|114030.3|114056.6|114031.6|114056.6|114031.6|114054.1|114029.1|7
1735848940000|2025-01-02 20:15:40|114055.3|114030.3|114054.9|114029.9|114055.3|114030.3|114050.6|114025.6|10
1735848950000|2025-01-02 20:15:50|114056|114031|114050.3|114025.3|114056.1|114031.1|114048.5|114023.5|11
1735848960000|2025-01-02 20:16:00|114050.7|114025.7|114053.7|114028.7|114053.7|114028.7|114050.7|114025.7|7
1735848970000|2025-01-02 20:16:10|114053.8|114028.8|114053.8|114028.8|114053.8|114028.8|114053.8|114028.8|1
1735848980000|2025-01-02 20:16:20|114053.7|114028.7|114053.8|114028.8|114053.8|114028.8|114053.7|114028.7|2
1735848990000|2025-01-02 20:16:30|114053.9|114028.9|114051.6|114026.6|114053.9|114028.9|114049.4|114024.4|7
1735849000000|2025-01-02 20:16:40|114051.3|114026.3|114051.2|114026.2|114051.3|114026.3|114051|114026|3
1735849010000|2025-01-02 20:16:50|114050.7|114025.7|114049.9|114024.9|114050.7|114025.7|114049.8|114024.8|3
1735849020000|2025-01-02 20:17:00|114050|114025|114046.5|114021.5|114050.9|114025.9|114046.1|114021.1|7
1735849030000|2025-01-02 20:17:10|114046.7|114021.7|114043.7|114018.7|114047.2|114022.2|114043.7|114018.7|5
1735849040000|2025-01-02 20:17:20|114043.8|114018.8|114044.2|114019.2|114046.1|114021.1|114043.8|114018.8|4
1735849050000|2025-01-02 20:17:30|114043.9|114018.9|114036.4|114011.4|114043.9|114018.9|114033.7|114008.7|11
1735849060000|2025-01-02 20:17:40|114036.3|114011.3|114037.1|114012.1|114037.3|114012.3|114035.1|114010.1|6
1735849070000|2025-01-02 20:17:50|114037.3|114012.3|114034|114009|114037.4|114012.4|114033.6|114008.6|13
1735849080000|2025-01-02 20:18:00|114033.7|114008.7|114035.4|114010.4|114035.4|114010.4|114033.4|114008.4|8
1735849090000|2025-01-02 20:18:10|114034.2|114009.2|114033.5|114008.5|114034.4|114009.4|114033.2|114008.2|7
1735849100000|2025-01-02 20:18:20|114033.4|114008.4|114033.3|114008.3|114033.4|114008.4|114033.2|114008.2|3
1735849110000|2025-01-02 20:18:30|114033.4|114008.4|114033.3|114008.3|114034.7|114009.7|114033.3|114008.3|5
1735849120000|2025-01-02 20:18:40|114033.5|114008.5|114029.2|114004.2|114033.5|114008.5|114028.3|114003.3|7
1735849130000|2025-01-02 20:18:50|114028.8|114003.8|114029.4|114004.4|114030|114005|114028.6|114003.6|8
1735849140000|2025-01-02 20:19:00|114030.5|114005.5|114029.3|114004.3|114030.6|114005.6|114028|114003|7
1735849150000|2025-01-02 20:19:10|114030.6|114005.6|114029.2|114004.2|114030.6|114005.6|114029.2|114004.2|2
1735849160000|2025-01-02 20:19:20|114027.5|114002.5|114026.9|114001.9|114028|114003|114026.2|114001.2|6
1735849170000|2025-01-02 20:19:30|114027|114002|114020.3|113995.3|114027|114002|114020.3|113995.3|27
1735849180000|2025-01-02 20:19:40|114019.6|113994.6|114021.9|113996.9|114021.9|113996.9|114019|113994|4
1735849190000|2025-01-02 20:19:50|114022|113997|114025.5|114000.5|114025.9|114000.9|114022|113997|4
1735849200000|2025-01-02 20:20:00|114025.1|114000.1|114024.6|113999.6|114025.1|114000.1|114024.6|113999.6|3
1735849210000|2025-01-02 20:20:10|114025|114000|114028.6|114003.6|114031.4|114006.4|114025|114000|18
1735849220000|2025-01-02 20:20:20|114027.7|114002.7|114029.2|114004.2|114029.2|114004.2|114027.7|114002.7|5
1735849230000|2025-01-02 20:20:30|114029.4|114004.4|114029.6|114004.6|114029.6|114004.6|114029.4|114004.4|2
1735849240000|2025-01-02 20:20:40|114029.5|114004.5|114029.8|114004.8|114030.3|114005.3|114029.4|114004.4|6
1735849250000|2025-01-02 20:20:50|114030.4|114005.4|114029.2|114004.2|114030.4|114005.4|114029.2|114004.2|4
1735849260000|2025-01-02 20:21:00|114029.1|114004.1|114032|114007|114032.2|114007.2|114027.9|114002.9|9
1735849270000|2025-01-02 20:21:10|114032.3|114007.3|114032.8|114007.8|114033.7|114008.7|114032.3|114007.3|9
1735849280000|2025-01-02 20:21:20|114031.7|114006.7|114019.9|113994.9|114031.7|114006.7|114019.9|113994.9|9
1735849290000|2025-01-02 20:21:30|114021.3|113996.3|114016.3|113991.3|114021.3|113996.3|114016.3|113991.3|7
1735849300000|2025-01-02 20:21:40|114016|113991|114016.4|113991.4|114018.4|113993.4|114014|113989|11
1735849310000|2025-01-02 20:21:50|114017.1|113992.1|114016|113991|114018.8|113993.8|114015.7|113990.7|9
1735849320000|2025-01-02 20:22:00|114017.2|113992.2|114012.9|113987.9|114017.5|113992.5|114007.6|113982.6|19
1735849330000|2025-01-02 20:22:10|114011.6|113986.6|114003.5|113978.5|114014.8|113989.8|114003.5|113978.5|18
1735849340000|2025-01-02 20:22:20|114003.2|113978.2|113993.6|113968.6|114003.2|113978.2|113992.9|113967.9|18
1735849350000|2025-01-02 20:22:30|113992.9|113967.9|113998.3|113973.3|113998.3|113973.3|113992.5|113967.5|14
1735849360000|2025-01-02 20:22:40|113998.5|113973.5|113998.5|113973.5|113998.5|113973.5|113998.5|113973.5|1
1735849370000|2025-01-02 20:22:50|113997.4|113972.4|113996.2|113971.2|113997.4|113972.4|113995.7|113970.7|3
1735849380000|2025-01-02 20:23:00|113996|113971|113996.1|113971.1|113996.1|113971.1|113996|113971|2
1735849390000|2025-01-02 20:23:10|113997.1|113972.1|113998.3|113973.3|113998.3|113973.3|113997.1|113972.1|3
1735849400000|2025-01-02 20:23:20|113998.2|113973.2|113998.7|113973.7|113999.2|113974.2|113998.2|113973.2|4
1735849410000|2025-01-02 20:23:30|113998.6|113973.6|113998.1|113973.1|113998.6|113973.6|113997.9|113972.9|5
1735849420000|2025-01-02 20:23:40|114000.5|113975.5|114000.3|113975.3|114000.5|113975.5|114000|113975|3
1735849430000|2025-01-02 20:23:50|114000|113975|113998.9|113973.9|114000|113975|113998.4|113973.4|5
1735849440000|2025-01-02 20:24:00|113999.5|113974.5|113999.8|113974.8|113999.8|113974.8|113999|113974|6
1735849450000|2025-01-02 20:24:10|113999.6|113974.6|113999.5|113974.5|113999.6|113974.6|113999.5|113974.5|2
1735849460000|2025-01-02 20:24:20|113999.4|113974.4|113996|113971|113999.4|113974.4|113995.6|113970.6|6
1735849470000|2025-01-02 20:24:30|113996.6|113971.6|113998.8|113973.8|113998.8|113973.8|113996.6|113971.6|6
1735849480000|2025-01-02 20:24:40|113999|113974|113992.3|113967.3|113999|113974|113989.1|113964.1|15
1735849490000|2025-01-02 20:24:50|113992.7|113967.7|113993.1|113968.1|113993.8|113968.8|113988.1|113963.1|10
1735849500000|2025-01-02 20:25:00|113993.7|113968.7|113991.8|113966.8|113993.7|113968.7|113991.6|113966.6|5
1735849510000|2025-01-02 20:25:10|113987.3|113962.3|113981.9|113956.9|113988.5|113963.5|113977.2|113952.2|21
1735849520000|2025-01-02 20:25:20|113980.2|113955.2|113973.6|113948.6|113983.6|113958.6|113972.4|113947.4|16
1735849530000|2025-01-02 20:25:30|113975|113950|113981.4|113931.4|113986|113958.7|113975|113931.4|16
1735849540000|2025-01-02 20:25:40|113982.6|113932.6|113991.9|113941.9|113992.6|113942.6|113980.1|113930.1|23
1735849550000|2025-01-02 20:25:50|113992.4|113942.4|113991.2|113941.2|113993.3|113943.3|113990.1|113940.1|21
1735849560000|2025-01-02 20:26:00|113991.6|113941.6|113985.5|113935.5|113991.6|113941.6|113985.2|113935.2|10
1735849570000|2025-01-02 20:26:10|113985.8|113935.8|113989.6|113939.6|113991.5|113941.5|113985.7|113935.7|9
1735849580000|2025-01-02 20:26:20|113990.9|113940.9|113992.2|113942.2|113994.1|113944.1|113990.9|113940.9|10
1735849590000|2025-01-02 20:26:30|113992.3|113942.3|113986.3|113936.3|113992.5|113942.5|113986.3|113936.3|13
1735849600000|2025-01-02 20:26:40|113986|113936|113985.9|113935.9|113986|113936|113985.9|113935.9|2
1735849610000|2025-01-02 20:26:50|113988|113938|113987.1|113937.1|113988.1|113938.1|113986.8|113936.8|10
1735849620000|2025-01-02 20:27:00|113986.6|113936.6|113983.5|113933.5|113986.6|113936.6|113982|113932|4
1735849630000|2025-01-02 20:27:10|113983.1|113933.1|113981.8|113931.8|113983.2|113933.2|113981.8|113931.8|5
1735849640000|2025-01-02 20:27:20|113981.7|113931.7|113982|113932|113982|113932|113981.7|113931.7|5
1735849650000|2025-01-02 20:27:30|113981.9|113931.9|113981.9|113931.9|113981.9|113931.9|113981.9|113931.9|1
1735849660000|2025-01-02 20:27:40|113982|113932|113982.5|113932.5|113983.4|113933.4|113982|113932|5
1735849670000|2025-01-02 20:27:50|113982.7|113932.7|113982.6|113932.6|113982.7|113932.7|113982.6|113932.6|2
1735849680000|2025-01-02 20:28:00|113982.5|113932.5|113976.9|113926.9|113983|113933|113974.9|113924.9|13
1735849690000|2025-01-02 20:28:10|113976.3|113926.3|113979.9|113929.9|113979.9|113929.9|113975.3|113925.3|12
1735849700000|2025-01-02 20:28:20|113979.8|113929.8|113979.1|113929.1|113979.9|113929.9|113975.8|113925.8|13
1735849710000|2025-01-02 20:28:30|113978.9|113928.9|113975.4|113925.4|113978.9|113928.9|113975.4|113925.4|8
1735849720000|2025-01-02 20:28:40|113974.9|113924.9|113975.1|113925.1|113975.3|113925.3|113972.3|113922.3|19
1735849730000|2025-01-02 20:28:50|113974.3|113924.3|113974.9|113924.9|113976.4|113926.4|113974.1|113924.1|13
1735849740000|2025-01-02 20:29:00|113975|113925|113974.8|113924.8|113976.1|113926.1|113973.9|113923.9|6
1735849750000|2025-01-02 20:29:10|113975|113925|113976.5|113926.5|113976.5|113926.5|113973.6|113923.6|4
1735849760000|2025-01-02 20:29:20|113975|113925|113975.2|113925.2|113975.2|113925.2|113975|113925|2
1735849770000|2025-01-02 20:29:30|113974.9|113924.9|113967.8|113942.8|113976.5|113942.8|113966.6|113924.9|9
1735849780000|2025-01-02 20:29:40|113968.1|113943.1|113970.6|113945.6|113970.6|113945.6|113968.1|113943.1|4
1735849790000|2025-01-02 20:29:50|113971.2|113946.2|113972.4|113947.4|113972.4|113947.4|113971|113946|5
1735849800000|2025-01-02 20:30:00|113971.9|113946.9|113971.8|113946.8|113971.9|113946.9|113971.2|113946.2|6
1735849810000|2025-01-02 20:30:10|113972|113947|113972.4|113947.4|113973.4|113948.4|113971.3|113946.3|9
1735849820000|2025-01-02 20:30:20|113973.4|113948.4|113978.8|113953.8|113980.2|113955.2|113973.4|113948.4|27
1735849830000|2025-01-02 20:30:30|113977.6|113952.6|113978.3|113953.3|113979.5|113954.5|113975.3|113950.3|14
1735849840000|2025-01-02 20:30:40|113977.6|113952.6|113960.9|113935.9|113978.3|113953.3|113959.2|113934.2|22
1735849850000|2025-01-02 20:30:50|113960.3|113935.3|113960.4|113935.4|113962.3|113937.3|113960|113935|9
1735849860000|2025-01-02 20:31:00|113958.7|113933.7|113961.6|113936.6|113963.8|113938.8|113958.7|113933.7|8
1735849870000|2025-01-02 20:31:10|113961.8|113936.8|113962.3|113937.3|113962.3|113937.3|113961.8|113936.8|2
1735849880000|2025-01-02 20:31:20|113962.2|113937.2|113960.6|113935.6|113962.2|113937.2|113957.6|113932.6|12
1735849890000|2025-01-02 20:31:30|113960.5|113935.5|113957.9|113932.9|113960.5|113935.5|113956.8|113931.8|8
1735849900000|2025-01-02 20:31:40|113957.7|113932.7|113950.2|113925.2|113958.4|113933.4|113950.2|113925.2|9
1735849910000|2025-01-02 20:31:50|113951.5|113926.5|113949.8|113924.8|113952.9|113927.9|113948.3|113923.3|11
1735849920000|2025-01-02 20:32:00|113949.2|113924.2|113948.1|113923.1|113949.5|113924.5|113947.9|113922.9|11
1735849930000|2025-01-02 20:32:10|113947.9|113922.9|113950.9|113925.9|113951.4|113926.4|113947.8|113922.8|12
1735849940000|2025-01-02 20:32:20|113953.1|113928.1|113952.6|113927.6|113953.1|113928.1|113951.7|113926.7|6
1735849950000|2025-01-02 20:32:30|113951.4|113926.4|113952.4|113927.4|113954.4|113929.4|113945|113920|16
1735849960000|2025-01-02 20:32:40|113952.7|113927.7|113961.7|113936.7|113961.7|113936.7|113952|113927|10
1735849970000|2025-01-02 20:32:50|113966.8|113941.8|113968.9|113943.9|113971.9|113946.9|113966.8|113941.8|6
1735849980000|2025-01-02 20:33:00|113967.9|113942.9|113965.5|113940.5|113967.9|113942.9|113964.2|113939.2|10
1735849990000|2025-01-02 20:33:10|113965.4|113940.4|113965.3|113940.3|113965.4|113940.4|113965.3|113940.3|2
1735850000000|2025-01-02 20:33:20|113966.3|113941.3|113966.2|113941.2|113967.2|113942.2|113965.3|113940.3|9
1735850010000|2025-01-02 20:33:30|113967.2|113942.2|113975.2|113950.2|113975.2|113950.2|113967.2|113942.2|5
1735850020000|2025-01-02 20:33:40|113973.7|113948.7|113972|113947|113974.7|113949.7|113971.5|113946.5|7
1735850030000|2025-01-02 20:33:50|113971.9|113946.9|113975.1|113950.1|113976.1|113951.1|113970.8|113945.8|17
1735850040000|2025-01-02 20:34:00|113974.5|113949.5|113981.9|113956.9|113982.4|113957.4|113974.5|113949.5|14
1735850050000|2025-01-02 20:34:10|113982.1|113957.1|113982.3|113957.3|113982.3|113957.3|113982.1|113957.1|2
1735850060000|2025-01-02 20:34:20|113982.2|113957.2|113978.2|113953.2|113982.2|113957.2|113978.2|113953.2|5
1735850070000|2025-01-02 20:34:30|113977|113952|113973|113948|113977|113952|113973|113948|6
1735850080000|2025-01-02 20:34:40|113975.7|113950.7|113977.4|113952.4|113977.4|113952.4|113972.9|113947.9|6
1735850090000|2025-01-02 20:34:50|113978.4|113953.4|113978.4|113953.4|113978.4|113953.4|113978.4|113953.4|1
1735850100000|2025-01-02 20:35:00|113980.6|113955.6|113980.1|113955.1|113982.5|113957.5|113979.5|113954.5|8
1735850110000|2025-01-02 20:35:10|113980.2|113955.2|113988.5|113963.5|113988.5|113963.5|113980.2|113955.2|8
1735850120000|2025-01-02 20:35:20|113988.3|113963.3|113988|113963|113988.5|113963.5|113986.7|113961.7|4
1735850130000|2025-01-02 20:35:30|113986.4|113961.4|113995.5|113970.5|113995.5|113970.5|113986.4|113961.4|24
1735850140000|2025-01-02 20:35:40|113996.4|113971.4|113992.7|113967.7|113998.7|113973.7|113991.6|113966.6|7
1735850150000|2025-01-02 20:35:50|113992.8|113967.8|113988.5|113963.5|113995.5|113970.5|113985.2|113960.2|13
1735850160000|2025-01-02 20:36:00|113988|113963|113994.7|113969.7|113994.7|113969.7|113988|113963|8
1735850170000|2025-01-02 20:36:10|113994.5|113969.5|113989.5|113964.5|113994.5|113969.5|113987.5|113962.5|8
1735850180000|2025-01-02 20:36:20|113990.2|113965.2|113989.7|113964.7|113990.4|113965.4|113989.1|113964.1|11
1735850190000|2025-01-02 20:36:30|113990.9|113965.9|113991.6|113966.6|113991.6|113966.6|113989.6|113964.6|10
1735850200000|2025-01-02 20:36:40|113990.6|113965.6|113990.6|113965.6|113991.8|113966.8|113990.6|113965.6|7
1735850210000|2025-01-02 20:36:50|114001.9|113951.9|114004.6|113954.6|114004.6|113954.6|114001.9|113951.9|2
1735850220000|2025-01-02 20:37:00|114001.9|113951.9|114002.2|113952.2|114004.6|113954.6|114001.9|113951.9|6
1735850230000|2025-01-02 20:37:10|114002.1|113952.1|114009.3|113959.3|114009.8|113959.8|114002.1|113952.1|9
1735850240000|2025-01-02 20:37:20|114009.5|113959.5|114015.6|113965.6|114015.6|113965.6|114009.5|113959.5|8
1735850250000|2025-01-02 20:37:30|114015.5|113965.5|114015.5|113965.5|114015.5|113965.5|114015.5|113965.5|1
1735850260000|2025-01-02 20:37:40|114014.3|113964.3|114014.1|113964.1|114015.7|113965.7|114014.1|113964.1|9
1735850270000|2025-01-02 20:37:50|114012.8|113962.8|114011.9|113961.9|114012.8|113962.8|114011.9|113961.9|4
1735850280000|2025-01-02 20:38:00|114012.1|113962.1|114013.1|113963.1|114013.1|113963.1|114012.1|113962.1|4
1735850290000|2025-01-02 20:38:10|114013.3|113963.3|114013.3|113963.3|114013.3|113963.3|114013.3|113963.3|1
1735850310000|2025-01-02 20:38:30|114011.5|113961.5|114011.5|113961.5|114011.5|113961.5|114011.5|113961.5|1
1735850320000|2025-01-02 20:38:40|114012.3|113962.3|114009.2|113959.2|114012.3|113962.3|114009.2|113959.2|6
1735850330000|2025-01-02 20:38:50|114008.3|113958.3|114007.6|113957.6|114008.3|113958.3|114005.8|113955.8|8
1735850340000|2025-01-02 20:39:00|114008.6|113958.6|114009.1|113959.1|114009.4|113959.4|114008.6|113958.6|3
1735850350000|2025-01-02 20:39:10|114008.9|113958.9|114015.8|113965.8|114017.3|113967.3|114008.8|113958.8|8
1735850360000|2025-01-02 20:39:20|114015.4|113965.4|114016.1|113966.1|114017.1|113967.1|114015.4|113965.4|5
1735850370000|2025-01-02 20:39:30|114016|113966|114015|113965|114016|113966|114015|113965|2
1735850380000|2025-01-02 20:39:40|114015.1|113965.1|114016.4|113966.4|114017.4|113967.4|114014.4|113964.4|7
1735850390000|2025-01-02 20:39:50|114015.4|113965.4|114008.7|113958.7|114015.4|113965.4|114008.7|113958.7|3
1735850400000|2025-01-02 20:40:00|114008.6|113958.6|113993.7|113943.7|114008.6|113958.6|113992.5|113942.5|17
1735850410000|2025-01-02 20:40:10|113993.4|113943.4|113991.3|113941.3|113993.4|113943.4|113991.3|113941.3|6
1735850420000|2025-01-02 20:40:20|113990.8|113940.8|113992.2|113942.2|113996|113946|113990|113940|10
1735850430000|2025-01-02 20:40:30|113993.1|113943.1|113992.7|113942.7|113994.1|113944.1|113992.7|113942.7|4
1735850440000|2025-01-02 20:40:40|113993.4|113943.4|113992.1|113942.1|113993.4|113943.4|113992|113942|5
1735850450000|2025-01-02 20:40:50|113991.1|113941.1|113983.5|113933.5|113991.1|113941.1|113983.5|113933.5|10
1735850460000|2025-01-02 20:41:00|113983.1|113933.1|113983|113933|113983.1|113933.1|113982.3|113932.3|5
1735850470000|2025-01-02 20:41:10|113983.4|113933.4|113987.9|113937.9|113988.9|113938.9|113983.4|113933.4|9
1735850480000|2025-01-02 20:41:20|113986.9|113936.9|113994.2|113944.2|113996.9|113946.9|113986.9|113936.9|11
1735850490000|2025-01-02 20:41:30|113994.7|113944.7|113996.6|113946.6|113996.6|113946.6|113994|113944|7
1735850500000|2025-01-02 20:41:40|113997.6|113947.6|113994.6|113944.6|113997.6|113947.6|113994.6|113944.6|7
1735850510000|2025-01-02 20:41:50|113995|113945|113994.2|113944.2|113995|113945|113994.1|113944.1|5
1735850520000|2025-01-02 20:42:00|113988.8|113938.8|113987.6|113937.6|113988.8|113938.8|113985.7|113935.7|7
1735850530000|2025-01-02 20:42:10|113988.8|113938.8|113993.1|113943.1|113996.7|113946.7|113988.8|113938.8|7
1735850540000|2025-01-02 20:42:20|113995.4|113945.4|113992.5|113942.5|113995.4|113945.4|113992.5|113942.5|7
1735850550000|2025-01-02 20:42:30|113995.3|113945.3|113990.8|113940.8|113995.5|113945.5|113990.2|113940.2|8
1735850560000|2025-01-02 20:42:40|113991|113941|113991.8|113941.8|113992.6|113942.6|113991|113941|4
1735850570000|2025-01-02 20:42:50|113991.3|113941.3|113990|113940|113991.4|113941.4|113989.9|113939.9|6
1735850580000|2025-01-02 20:43:00|113989.9|113939.9|113988.5|113938.5|113989.9|113939.9|113986.6|113936.6|8
1735850590000|2025-01-02 20:43:10|113988.6|113938.6|113996.1|113946.1|113996.1|113946.1|113988.6|113938.6|11
1735850600000|2025-01-02 20:43:20|113994|113944|113993.8|113943.8|113994.4|113944.4|113993.5|113943.5|7
1735850610000|2025-01-02 20:43:30|113993.3|113943.3|113989.9|113939.9|113993.3|113943.3|113989.9|113939.9|8
1735850620000|2025-01-02 20:43:40|113992.7|113942.7|113991.7|113941.7|113994.2|113944.2|113991.7|113941.7|10
1735850630000|2025-01-02 20:43:50|113992|113942|113996|113946|113996|113946|113992|113942|8
1735850640000|2025-01-02 20:44:00|113998|113948|113997.4|113947.4|113998.4|113948.4|113997.1|113947.1|5
1735850650000|2025-01-02 20:44:10|113997.6|113947.6|113995.3|113945.3|113997.6|113947.6|113992.8|113942.8|9
1735850660000|2025-01-02 20:44:20|113995.2|113945.2|113990.4|113940.4|113995.2|113945.2|113984.9|113934.9|13
1735850670000|2025-01-02 20:44:30|113990.1|113940.1|113989.4|113939.4|113990.1|113940.1|113989.3|113939.3|4
1735850680000|2025-01-02 20:44:40|113988.9|113938.9|113990.9|113940.9|113990.9|113940.9|113988.9|113938.9|3
1735850690000|2025-01-02 20:44:50|113990.8|113940.8|113989.7|113939.7|113990.8|113940.8|113989.5|113939.5|9
1735850700000|2025-01-02 20:45:00|113989.5|113939.5|113990.3|113940.3|113991.6|113941.6|113989.5|113939.5|7
1735850710000|2025-01-02 20:45:10|113993.4|113943.4|113992.8|113942.8|113995.8|113945.8|113992.6|113942.6|7
1735850720000|2025-01-02 20:45:20|113992.9|113942.9|113997.8|113947.8|113998.3|113948.3|113992.9|113942.9|6
1735850730000|2025-01-02 20:45:30|113998.6|113948.6|114000.1|113950.1|114000.6|113950.6|113997.8|113947.8|13
1735850740000|2025-01-02 20:45:40|114000.6|113950.6|114001.6|113951.6|114001.6|113951.6|114000.1|113950.1|7
1735850750000|2025-01-02 20:45:50|114001.8|113951.8|114000.3|113950.3|114002.7|113952.7|114000.3|113950.3|9
1735850760000|2025-01-02 20:46:00|113998.3|113948.3|114000.8|113950.8|114000.8|113950.8|113998.3|113948.3|2
1735850770000|2025-01-02 20:46:10|114001.5|113951.5|113997.4|113947.4|114001.5|113951.5|113995.9|113945.9|11
1735850780000|2025-01-02 20:46:20|113997.7|113947.7|113997.9|113947.9|113997.9|113947.9|113997.7|113947.7|2
1735850790000|2025-01-02 20:46:30|113995.5|113945.5|113991.1|113941.1|113995.5|113945.5|113991.1|113941.1|4
1735850800000|2025-01-02 20:46:40|113992.2|113942.2|113993.6|113943.6|113995.9|113945.9|113991.8|113941.8|9
1735850810000|2025-01-02 20:46:50|113994.1|113944.1|113993.1|113943.1|113994.4|113944.4|113992.6|113942.6|6
1735850820000|2025-01-02 20:47:00|113993.6|113943.6|113998.9|113948.9|113998.9|113948.9|113993.6|113943.6|9
1735850830000|2025-01-02 20:47:10|113999.7|113949.7|114000.2|113950.2|114000.7|113950.7|113999.7|113949.7|3
1735850840000|2025-01-02 20:47:20|114000.1|113950.1|114000|113950|114000.1|113950.1|114000|113950|4
1735850850000|2025-01-02 20:47:30|113998.7|113948.7|113997.3|113947.3|113998.8|113948.8|113996.4|113946.4|6
1735850860000|2025-01-02 20:47:40|113997.7|113947.7|113997.8|113947.8|113998.2|113948.2|113997.7|113947.7|4
1735850880000|2025-01-02 20:48:00|113998.5|113948.5|113994|113944|113998.5|113948.5|113994|113944|5
1735850890000|2025-01-02 20:48:10|113993.7|113943.7|113982.5|113932.5|113993.7|113943.7|113982.5|113932.5|7
1735850900000|2025-01-02 20:48:20|113982.6|113932.6|113982.5|113932.5|113982.6|113932.6|113982.4|113932.4|4
1735850910000|2025-01-02 20:48:30|113981.4|113931.4|113982.4|113932.4|113982.4|113932.4|113981.4|113931.4|6
1735850920000|2025-01-02 20:48:40|113984.1|113934.1|113988.1|113938.1|113988.9|113938.9|113984.1|113934.1|10
1735850940000|2025-01-02 20:49:00|113988.3|113938.3|113988.6|113938.6|113988.6|113938.6|113988.3|113938.3|2
1735850950000|2025-01-02 20:49:10|113989.2|113939.2|113979.5|113929.5|113989.8|113939.8|113979.5|113929.5|9
1735850970000|2025-01-02 20:49:30|113979.7|113929.7|113979.8|113929.8|113979.8|113929.8|113979.7|113929.7|2
1735850980000|2025-01-02 20:49:40|113980.5|113930.5|113981.8|113931.8|113981.8|113931.8|113980.5|113930.5|4
1735850990000|2025-01-02 20:49:50|113981.7|113931.7|113981.4|113931.4|113982.7|113932.7|113980.4|113930.4|6
1735851000000|2025-01-02 20:50:00|113978.8|113928.8|113974.8|113924.8|113979.3|113929.3|113972.8|113922.8|8
1735851010000|2025-01-02 20:50:10|113974.9|113924.9|113975.1|113925.1|113975.1|113925.1|113974.9|113924.9|2
1735851020000|2025-01-02 20:50:20|113974.9|113924.9|113974.8|113924.8|113974.9|113924.9|113974.8|113924.8|2
1735851030000|2025-01-02 20:50:30|113975.6|113925.6|113975.5|113925.5|113975.6|113925.6|113975.5|113925.5|2
1735851040000|2025-01-02 20:50:40|113975.8|113925.8|113976.2|113926.2|113976.2|113926.2|113975.8|113925.8|2
1735851050000|2025-01-02 20:50:50|113976.3|113926.3|113976.3|113926.3|113976.4|113926.4|113976.3|113926.3|3
1735851060000|2025-01-02 20:51:00|113976.4|113926.4|113974.7|113924.7|113976.4|113926.4|113974.7|113924.7|2
1735851070000|2025-01-02 20:51:10|113974.4|113924.4|113974.3|113924.3|113974.4|113924.4|113974.1|113924.1|4
1735851080000|2025-01-02 20:51:20|113975.3|113925.3|113975.5|113925.5|113975.5|113925.5|113975.3|113925.3|3
1735851090000|2025-01-02 20:51:30|113975.6|113925.6|113974.4|113924.4|113975.6|113925.6|113974.4|113924.4|2
1735851100000|2025-01-02 20:51:40|113974.2|113924.2|113980.8|113930.8|113980.8|113930.8|113974.2|113924.2|8
1735851120000|2025-01-02 20:52:00|113980.7|113930.7|113979.2|113929.2|113980.7|113930.7|113979.2|113929.2|5
1735851130000|2025-01-02 20:52:10|113977.4|113927.4|113976|113926|113977.9|113927.9|113975.7|113925.7|4
1735851140000|2025-01-02 20:52:20|113976.2|113926.2|113975.8|113925.8|113976.2|113926.2|113975.8|113925.8|3
1735851150000|2025-01-02 20:52:30|113976|113926|113975.6|113925.6|113976|113926|113975.6|113925.6|3
1735851160000|2025-01-02 20:52:40|113975.7|113925.7|113975.3|113925.3|113975.8|113925.8|113975.1|113925.1|5
1735851170000|2025-01-02 20:52:50|113974.9|113924.9|113973.7|113923.7|113974.9|113924.9|113973.7|113923.7|3
1735851180000|2025-01-02 20:53:00|113973|113923|113968|113918|113973|113923|113968|113918|6
1735851210000|2025-01-02 20:53:30|113968.1|113918.1|113966.8|113916.8|113968.1|113918.1|113966.8|113916.8|4
1735851220000|2025-01-02 20:53:40|113966.9|113916.9|113969.1|113919.1|113970.6|113920.6|113966.9|113916.9|4
1735851230000|2025-01-02 20:53:50|113970.6|113920.6|113971.5|113921.5|113971.5|113921.5|113970.1|113920.1|3
1735851240000|2025-01-02 20:54:00|113972|113922|113972.8|113922.8|113974.2|113924.2|113972|113922|7
1735851250000|2025-01-02 20:54:10|113972.9|113922.9|113972.5|113922.5|113974.2|113924.2|113971.2|113921.2|6
1735851260000|2025-01-02 20:54:20|113973|113923|113974.2|113924.2|113974.3|113924.3|113972.8|113922.8|6
1735851270000|2025-01-02 20:54:30|113974.1|113924.1|113975.1|113925.1|113975.6|113925.6|113974.1|113924.1|5
1735851280000|2025-01-02 20:54:40|113974.5|113924.5|113974.7|113924.7|113974.7|113924.7|113974.5|113924.5|2
1735851290000|2025-01-02 20:54:50|113975.7|113925.7|113980.4|113930.4|113981.5|113931.5|113975.7|113925.7|8
1735851300000|2025-01-02 20:55:00|113981.9|113931.9|113988.3|113938.3|113988.3|113938.3|113981.8|113931.8|25
1735851310000|2025-01-02 20:55:10|113988.9|113938.9|114000.7|113950.7|114000.7|113950.7|113988.9|113938.9|14
1735851320000|2025-01-02 20:55:20|113999.7|113949.7|113999.5|113949.5|113999.7|113949.7|113999.5|113949.5|2
1735851330000|2025-01-02 20:55:30|113999.3|113949.3|113998.9|113948.9|114000.5|113950.5|113998.9|113948.9|4
1735851340000|2025-01-02 20:55:40|113998.8|113948.8|113998.8|113948.8|113998.8|113948.8|113998.8|113948.8|1
1735851350000|2025-01-02 20:55:50|113999|113949|113986.1|113936.1|113999|113949|113985.7|113935.7|7
1735851360000|2025-01-02 20:56:00|113986|113936|113986.1|113936.1|113986.1|113936.1|113986|113936|2
1735851370000|2025-01-02 20:56:10|113986|113936|113987.9|113937.9|113988.4|113938.4|113986|113936|5
1735851380000|2025-01-02 20:56:20|113987.8|113937.8|113981.8|113931.8|113989.6|113939.6|113980.3|113930.3|9
1735851390000|2025-01-02 20:56:30|113981.9|113931.9|113979.9|113929.9|113981.9|113931.9|113979.8|113929.8|5
1735851400000|2025-01-02 20:56:40|113979.7|113929.7|113980.1|113930.1|113980.1|113930.1|113979.4|113929.4|5
1735851410000|2025-01-02 20:56:50|113980.3|113930.3|113988.3|113938.3|113988.3|113938.3|113980.1|113930.1|8
1735851420000|2025-01-02 20:57:00|113988|113938|113989.2|113939.2|113989.2|113939.2|113987.7|113937.7|5
1735851430000|2025-01-02 20:57:10|113990.3|113940.3|114000.7|113950.7|114004.5|113954.5|113990.3|113940.3|9
1735851440000|2025-01-02 20:57:20|114000.8|113950.8|114000.9|113950.9|114000.9|113950.9|114000.8|113950.8|2
1735851450000|2025-01-02 20:57:30|114000.8|113950.8|114000.8|113950.8|114000.8|113950.8|114000.8|113950.8|1
1735851460000|2025-01-02 20:57:40|113999.9|113949.9|114005.8|113955.8|114006.1|113956.1|113999.6|113949.6|13
1735851470000|2025-01-02 20:57:50|114004.1|113954.1|114002.4|113952.4|114004.9|113954.9|114002.4|113952.4|5
1735851480000|2025-01-02 20:58:00|114003.5|113953.5|114004.6|113954.6|114004.7|113954.7|114003.5|113953.5|6
1735851490000|2025-01-02 20:58:10|114003.6|113953.6|114005|113955|114005|113955|114003.6|113953.6|5
1735851500000|2025-01-02 20:58:20|114003.5|113953.5|114001.8|113951.8|114003.6|113953.6|114001.8|113951.8|5
1735851510000|2025-01-02 20:58:30|114002.8|113952.8|114003.1|113953.1|114003.1|113953.1|114002.8|113952.8|2
1735851520000|2025-01-02 20:58:40|114001.8|113951.8|114001.8|113951.8|114001.8|113951.8|114001.8|113951.8|1
1735851530000|2025-01-02 20:58:50|114000.7|113950.7|113994.8|113944.8|114001.4|113951.4|113994.8|113944.8|10
1735851540000|2025-01-02 20:59:00|113993.7|113943.7|113993.4|113943.4|113994.8|113944.8|113993.4|113943.4|5
1735851550000|2025-01-02 20:59:10|113994.4|113944.4|113994.7|113944.7|113998.9|113948.9|113994.3|113944.3|11
1735851560000|2025-01-02 20:59:20|113992.7|113942.7|113989.9|113939.9|113992.7|113942.7|113989.4|113939.4|8
1735851570000|2025-01-02 20:59:30|113990.1|113940.1|114002.5|113952.5|114002.5|113952.5|113990.1|113940.1|13
1735851580000|2025-01-02 20:59:40|114003.5|113953.5|114001.7|113951.7|114003.5|113953.5|114001.7|113951.7|5
1735851590000|2025-01-02 20:59:50|114001.6|113951.6|114011.2|113961.2|114012|113962|114001.6|113951.6|12
1735851600000|2025-01-02 21:00:00|114012.7|113962.7|114003.4|113953.4|114012.7|113971.7|113996.7|113952.1|15
1735851610000|2025-01-02 21:00:10|114003.3|113953.3|113998.2|113948.2|114003.4|113953.4|113996.3|113946.3|6
1735851620000|2025-01-02 21:00:20|113997.4|113947.4|113991.5|113941.5|113997.4|113947.4|113988.6|113938.6|14
1735851630000|2025-01-02 21:00:30|113990.1|113940.1|113990.9|113940.9|113991.3|113941.3|113988.8|113938.8|8
1735851640000|2025-01-02 21:00:40|113990.8|113940.8|113988.9|113938.9|113990.9|113940.9|113988.9|113938.9|5
1735851650000|2025-01-02 21:00:50|113989|113939|113986|113936|113989.7|113939.7|113986|113936|13
1735851660000|2025-01-02 21:01:00|113982|113932|113980.2|113930.2|113982|113932|113977.2|113927.2|8
1735851670000|2025-01-02 21:01:10|113979.8|113929.8|113974.3|113924.3|113979.8|113929.8|113974.2|113924.2|11
1735851680000|2025-01-02 21:01:20|113974.8|113924.8|113978.5|113928.5|113979.6|113929.6|113974.8|113924.8|7
1735851690000|2025-01-02 21:01:30|113977.4|113927.4|113974.5|113924.5|113977.4|113927.4|113974.5|113924.5|3
1735851700000|2025-01-02 21:01:40|113974|113924|113972.9|113922.9|113975.2|113925.2|113972.5|113922.5|16
1735851710000|2025-01-02 21:01:50|113973.2|113923.2|113972.8|113922.8|113973.2|113923.2|113972.8|113922.8|3
1735851720000|2025-01-02 21:02:00|113972.9|113922.9|113974.3|113924.3|113974.3|113924.3|113972.9|113922.9|4
1735851730000|2025-01-02 21:02:10|113975.1|113925.1|113973.7|113923.7|113975.1|113925.1|113973.7|113923.7|3
1735851740000|2025-01-02 21:02:20|113974.2|113924.2|113974.8|113924.8|113975.8|113925.8|113974.2|113924.2|4
1735851750000|2025-01-02 21:02:30|113974.9|113924.9|113977.3|113927.3|113977.3|113927.3|113974.9|113924.9|3
1735851770000|2025-01-02 21:02:50|113975.6|113925.6|113975.6|113925.6|113975.6|113925.6|113975.6|113925.6|1
1735851780000|2025-01-02 21:03:00|113962|113937|113964|113939|113964|113939|113962|113937|5
1735851790000|2025-01-02 21:03:10|113964.5|113939.5|113967.8|113942.8|113968.4|113943.4|113964.5|113939.5|7
1735851800000|2025-01-02 21:03:20|113967.9|113942.9|113967.9|113942.9|113967.9|113942.9|113967.9|113942.9|1
1735851810000|2025-01-02 21:03:30|113968|113943|113968|113943|113968|113943|113968|113943|1
1735851820000|2025-01-02 21:03:40|113967.9|113942.9|113978.7|113928.7|113978.7|113944.1|113967.9|113928.7|4
1735851830000|2025-01-02 21:03:50|113978.2|113928.2|113978.6|113928.6|113978.6|113928.6|113977.8|113927.8|4
1735851840000|2025-01-02 21:04:00|113978.9|113928.9|113979|113929|113979.5|113929.5|113978.9|113928.9|4
1735851850000|2025-01-02 21:04:10|113980.5|113930.5|113981.9|113931.9|113981.9|113931.9|113980.5|113930.5|3
1735851860000|2025-01-02 21:04:20|113981.7|113931.7|113981.7|113931.7|113981.7|113931.7|113981.7|113931.7|1
1735851870000|2025-01-02 21:04:30|113980.7|113930.7|113981|113931|113981|113931|113980|113930|5
1735851880000|2025-01-02 21:04:40|113980.9|113930.9|113980.5|113930.5|113980.9|113930.9|113980.5|113930.5|2
1735851890000|2025-01-02 21:04:50|113980.4|113930.4|113978.2|113928.2|113980.5|113930.5|113978.2|113928.2|4
1735851900000|2025-01-02 21:05:00|113978|113928|113977.9|113927.9|113978|113928|113977.9|113927.9|2
1735851910000|2025-01-02 21:05:10|113978|113928|113977.9|113927.9|113978|113928|113977.9|113927.9|2
1735851920000|2025-01-02 21:05:20|113978.1|113928.1|113979.5|113929.5|113979.5|113929.5|113978.1|113928.1|4
1735851930000|2025-01-02 21:05:30|113979.6|113929.6|113979.5|113929.5|113979.6|113929.6|113979.5|113929.5|2
1735851940000|2025-01-02 21:05:40|113979.4|113929.4|113979.5|113929.5|113979.5|113929.5|113979.4|113929.4|2
1735851950000|2025-01-02 21:05:50|113979.6|113929.6|113974.9|113924.9|113979.6|113929.6|113974.9|113924.9|10
1735851960000|2025-01-02 21:06:00|113974.8|113924.8|113975|113925|113975|113925|113974.8|113924.8|2
1735851980000|2025-01-02 21:06:20|113975.1|113925.1|113975|113925|113975.1|113925.1|113975|113925|2
1735851990000|2025-01-02 21:06:30|113976|113926|113977.4|113927.4|113977.7|113927.7|113976|113926|5
1735852000000|2025-01-02 21:06:40|113977.2|113927.2|113977.4|113927.4|113977.4|113927.4|113977.2|113927.2|2
1735852010000|2025-01-02 21:06:50|113974.6|113924.6|113974.8|113924.8|113974.8|113924.8|113974.6|113924.6|3
1735852020000|2025-01-02 21:07:00|113974.6|113924.6|113974.6|113924.6|113974.6|113924.6|113974.6|113924.6|1
1735852030000|2025-01-02 21:07:10|113974.7|113924.7|113974.7|113924.7|113974.7|113924.7|113974.7|113924.7|1
1735852040000|2025-01-02 21:07:20|113974.6|113924.6|113977.3|113927.3|113977.6|113927.6|113974.6|113924.6|6
1735852050000|2025-01-02 21:07:30|113977.1|113927.1|113975.9|113925.9|113977.1|113927.1|113975.9|113925.9|2
1735852060000|2025-01-02 21:07:40|113975.7|113925.7|113974.8|113924.8|113976|113926|113974.8|113924.8|5
1735852070000|2025-01-02 21:07:50|113974.9|113924.9|113972.4|113922.4|113974.9|113924.9|113972.4|113922.4|3
1735852080000|2025-01-02 21:08:00|113972.5|113922.5|113972.6|113922.6|113972.6|113922.6|113972.5|113922.5|2
1735852100000|2025-01-02 21:08:20|113974.2|113924.2|113974.2|113924.2|113974.2|113924.2|113974.2|113924.2|1
1735852110000|2025-01-02 21:08:30|113974.1|113924.1|113960.9|113935.9|113974.7|113935.9|113960.9|113924|5
1735852130000|2025-01-02 21:08:50|113959.6|113934.6|113962|113937|113962|113937|113959.6|113934.6|4
1735852140000|2025-01-02 21:09:00|113960.9|113935.9|113960.7|113935.7|113961.3|113936.3|113960.7|113935.7|3
1735852150000|2025-01-02 21:09:10|113960.6|113935.6|113960.6|113935.6|113960.6|113935.6|113960.6|113935.6|1
1735852160000|2025-01-02 21:09:20|113959.2|113934.2|113954|113929|113959.2|113934.2|113954|113929|5
1735852180000|2025-01-02 21:09:40|113953|113928|113952.9|113927.9|113953|113928|113952.9|113927.9|2
1735852190000|2025-01-02 21:09:50|113953|113928|113941.8|113891.8|113954.4|113928.5|113939.7|113889.7|12
1735852200000|2025-01-02 21:10:00|113939|113889|113941.1|113891.1|113941.1|113891.1|113937.3|113887.3|8
1735852220000|2025-01-02 21:10:20|113941|113891|113939.5|113889.5|113941.1|113891.1|113939.5|113889.5|3
1735852230000|2025-01-02 21:10:30|113940.6|113890.6|113941.2|113891.2|113941.2|113891.2|113939.4|113889.4|7
1735852240000|2025-01-02 21:10:40|113941.4|113891.4|113940.4|113890.4|113941.4|113891.4|113939.4|113889.4|5
1735852250000|2025-01-02 21:10:50|113942|113892|113947.1|113897.1|113947.1|113897.1|113940.9|113890.9|6
1735852260000|2025-01-02 21:11:00|113947.4|113897.4|113947.4|113897.4|113947.4|113897.4|113947.4|113897.4|1
1735852270000|2025-01-02 21:11:10|113946.5|113896.5|113946.3|113896.3|113946.5|113896.5|113946.3|113896.3|3
1735852280000|2025-01-02 21:11:20|113945.2|113895.2|113945.6|113895.6|113946.4|113896.4|113945.2|113895.2|4
1735852290000|2025-01-02 21:11:30|113946|113896|113953.3|113903.3|113955.7|113905.7|113946|113896|7
1735852300000|2025-01-02 21:11:40|113960.2|113910.2|113976.3|113926.3|113976.3|113926.3|113960.2|113910.2|15
1735852310000|2025-01-02 21:11:50|113974.8|113924.8|113967|113917|113974.8|113924.8|113965.5|113915.5|6
1735852320000|2025-01-02 21:12:00|113966.7|113916.7|113957.2|113907.2|113966.7|113916.7|113957|113907|8
1735852330000|2025-01-02 21:12:10|113956.5|113906.5|113949.6|113899.6|113956.5|113906.5|113949.6|113899.6|5
1735852340000|2025-01-02 21:12:20|113950.9|113900.9|113949.7|113899.7|113950.9|113900.9|113946.9|113896.9|12
1735852350000|2025-01-02 21:12:30|113952.6|113902.6|113951|113901|113952.6|113902.6|113951|113901|3
1735852360000|2025-01-02 21:12:40|113950.9|113900.9|113951|113901|113951|113901|113950.9|113900.9|2
1735852370000|2025-01-02 21:12:50|113950.9|113900.9|113950.9|113900.9|113950.9|113900.9|113950.9|113900.9|1
1735852380000|2025-01-02 21:13:00|113948.4|113898.4|113950.1|113900.1|113950.1|113900.1|113948.4|113898.4|3
1735852390000|2025-01-02 21:13:10|113950|113900|113943.2|113893.2|113950|113900|113943.2|113893.2|7
1735852400000|2025-01-02 21:13:20|113943.4|113893.4|113943.4|113893.4|113943.4|113893.4|113943.4|113893.4|1
1735852410000|2025-01-02 21:13:30|113943.3|113893.3|113948.2|113898.2|113948.2|113898.2|113943.3|113893.3|3
1735852420000|2025-01-02 21:13:40|113948.8|113898.8|113949.3|113899.3|113949.3|113899.3|113948.8|113898.8|4
1735852430000|2025-01-02 21:13:50|113948.6|113898.6|113948.6|113898.6|113948.6|113898.6|113948.6|113898.6|1
1735852440000|2025-01-02 21:14:00|113949.6|113899.6|113963.6|113913.6|113963.6|113913.6|113949.6|113899.6|8
1735852450000|2025-01-02 21:14:10|113963.4|113913.4|113963.8|113913.8|113963.8|113913.8|113963.4|113913.4|2
1735852460000|2025-01-02 21:14:20|113963.9|113913.9|113966.2|113916.2|113966.4|113916.4|113963.8|113913.8|5
1735852470000|2025-01-02 21:14:30|113966.9|113916.9|113971.8|113921.8|113974.5|113924.5|113966.9|113916.9|9
1735852480000|2025-01-02 21:14:40|113971.9|113921.9|113971.8|113921.8|113972.1|113922.1|113971.8|113921.8|4
1735852490000|2025-01-02 21:14:50|113971.1|113921.1|113971.1|113921.1|113971.1|113921.1|113971.1|113921.1|1
1735852500000|2025-01-02 21:15:00|113971.2|113921.2|113973|113923|113973|113923|113971.2|113921.2|5
1735852520000|2025-01-02 21:15:20|113974.2|113924.2|113976.6|113926.6|113976.6|113926.6|113974.2|113924.2|2
1735852530000|2025-01-02 21:15:30|113977|113927|113978.2|113928.2|113978.2|113928.2|113977|113927|3
1735852540000|2025-01-02 21:15:40|113978.1|113928.1|113977.4|113927.4|113978.1|113928.1|113976.7|113926.7|6
1735852550000|2025-01-02 21:15:50|113977|113927|113976.1|113926.1|113977|113927|113976.1|113926.1|2
1735852560000|2025-01-02 21:16:00|113976.2|113926.2|113976.1|113926.1|113976.2|113926.2|113976.1|113926.1|2
1735852580000|2025-01-02 21:16:20|113977.1|113927.1|113977|113927|113977.1|113927.1|113977|113927|2
1735852590000|2025-01-02 21:16:30|113977.3|113927.3|113977.3|113927.3|113977.3|113927.3|113977.3|113927.3|1
1735852600000|2025-01-02 21:16:40|113977.4|113927.4|113977.6|113927.6|113977.6|113927.6|113977.4|113927.4|3
1735852610000|2025-01-02 21:16:50|113977.3|113927.3|113975.4|113925.4|113977.3|113927.3|113975.4|113925.4|4
1735852620000|2025-01-02 21:17:00|113976.4|113926.4|113976.5|113926.5|113976.5|113926.5|113976.4|113926.4|2
1735852630000|2025-01-02 21:17:10|113977.6|113927.6|113977.6|113927.6|113977.6|113927.6|113977.6|113927.6|1
1735852640000|2025-01-02 21:17:20|113979.3|113929.3|113980.2|113930.2|113980.2|113930.2|113979.3|113929.3|3
1735852650000|2025-01-02 21:17:30|113980.3|113930.3|113980.2|113930.2|113980.3|113930.3|113980.2|113930.2|2
1735852660000|2025-01-02 21:17:40|113980.3|113930.3|113980.3|113930.3|113980.6|113930.6|113980.3|113930.3|3
1735852670000|2025-01-02 21:17:50|113979|113929|113978.8|113928.8|113979|113929|113978.8|113928.8|2
1735852680000|2025-01-02 21:18:00|113978.9|113928.9|113979.6|113929.6|113979.6|113929.6|113978.6|113928.6|3
1735852690000|2025-01-02 21:18:10|113979|113929|113978.7|113928.7|113979|113929|113977.9|113927.9|3
1735852700000|2025-01-02 21:18:20|113978.8|113928.8|113978.6|113928.6|113978.8|113928.8|113978.6|113928.6|3
1735852710000|2025-01-02 21:18:30|113978.8|113928.8|113978.9|113928.9|113978.9|113928.9|113978.8|113928.8|2
1735852720000|2025-01-02 21:18:40|113980.6|113930.6|113980.4|113930.4|113980.8|113930.8|113980.4|113930.4|5
1735852730000|2025-01-02 21:18:50|113976.7|113926.7|113976.6|113926.6|113977.3|113927.3|113976.6|113926.6|6
1735852740000|2025-01-02 21:19:00|113976.7|113926.7|113976.7|113926.7|113976.9|113926.9|113976.7|113926.7|3
1735852750000|2025-01-02 21:19:10|113976.6|113926.6|113976.4|113926.4|113976.6|113926.6|113976.2|113926.2|3
1735852760000|2025-01-02 21:19:20|113976.6|113926.6|113977.2|113927.2|113977.2|113927.2|113976.6|113926.6|4
1735852770000|2025-01-02 21:19:30|113977.1|113927.1|113977.1|113927.1|113977.1|113927.1|113977.1|113927.1|1
1735852780000|2025-01-02 21:19:40|113977.6|113927.6|113976.6|113926.6|113977.6|113927.6|113976.5|113926.5|4
1735852810000|2025-01-02 21:20:10|113975.6|113925.6|113975.4|113925.4|113975.6|113925.6|113975.4|113925.4|2
1735852820000|2025-01-02 21:20:20|113976.4|113926.4|113976.4|113926.4|113976.4|113926.4|113976.4|113926.4|1
1735852840000|2025-01-02 21:20:40|113976.3|113926.3|113976.3|113926.3|113976.3|113926.3|113976.3|113926.3|1
1735852850000|2025-01-02 21:20:50|113976.4|113926.4|113976.3|113926.3|113976.4|113926.4|113976.3|113926.3|2
1735852860000|2025-01-02 21:21:00|113976.2|113926.2|113976.3|113926.3|113976.3|113926.3|113976.2|113926.2|2
1735852870000|2025-01-02 21:21:10|113976.4|113926.4|113976.4|113926.4|113976.4|113926.4|113976.4|113926.4|1
1735852880000|2025-01-02 21:21:20|113976.3|113926.3|113976.3|113926.3|113976.3|113926.3|113976.3|113926.3|1
1735852890000|2025-01-02 21:21:30|113975.3|113925.3|113966.4|113916.4|113975.9|113925.9|113966.4|113916.4|6
1735852900000|2025-01-02 21:21:40|113966.8|113916.8|113966.8|113916.8|113967.1|113917.1|113966.8|113916.8|4
1735852910000|2025-01-02 21:21:50|113967.2|113917.2|113967.9|113917.9|113967.9|113917.9|113967.2|113917.2|3
1735852920000|2025-01-02 21:22:00|113968.3|113918.3|113971.1|113921.1|113971.1|113921.1|113968.3|113918.3|3
1735852930000|2025-01-02 21:22:10|113969.6|113919.6|113972.4|113922.4|113972.4|113922.4|113969.6|113919.6|4
1735852940000|2025-01-02 21:22:20|113972.5|113922.5|113976.1|113926.1|113976.5|113926.5|113972.5|113922.5|8
1735852950000|2025-01-02 21:22:30|113975.9|113925.9|113974|113924|113975.9|113925.9|113972.6|113922.6|5
1735852980000|2025-01-02 21:23:00|113971.2|113921.2|113968.8|113918.8|113971.2|113921.2|113965.6|113915.6|4
1735852990000|2025-01-02 21:23:10|113968.5|113918.5|113970.6|113920.6|113970.7|113920.7|113968.5|113918.5|5
1735853000000|2025-01-02 21:23:20|113969|113919|113966.1|113916.1|113969|113919|113966.1|113916.1|4
1735853010000|2025-01-02 21:23:30|113966.2|113916.2|113964.7|113914.7|113966.3|113916.3|113959.8|113909.8|8
1735853020000|2025-01-02 21:23:40|113964.5|113914.5|113967.6|113917.6|113967.6|113917.6|113964.5|113914.5|4
1735853030000|2025-01-02 21:23:50|113967.4|113917.4|113967.4|113917.4|113967.4|113917.4|113967.4|113917.4|1
1735853040000|2025-01-02 21:24:00|113967.5|113917.5|113970.1|113920.1|113970.1|113920.1|113967.5|113917.5|2
1735853060000|2025-01-02 21:24:20|113969.6|113919.6|113962.7|113912.7|113969.6|113919.6|113961.9|113911.9|6
1735853070000|2025-01-02 21:24:30|113963.1|113913.1|113963.1|113913.1|113963.1|113913.1|113963.1|113913.1|1
1735853090000|2025-01-02 21:24:50|113963.5|113913.5|113963.5|113913.5|113963.5|113913.5|113963.5|113913.5|1
1735853100000|2025-01-02 21:25:00|113964.3|113914.3|113966.3|113916.3|113967.3|113917.3|113964.3|113914.3|4
1735853110000|2025-01-02 21:25:10|113966.4|113916.4|113956.7|113906.7|113966.4|113916.4|113956.7|113906.7|6
1735853120000|2025-01-02 21:25:20|113956.6|113906.6|113956.8|113906.8|113956.9|113906.9|113956.6|113906.6|3
1735853130000|2025-01-02 21:25:30|113958.1|113908.1|113958.5|113908.5|113961.3|113911.3|113958.1|113908.1|5
1735853140000|2025-01-02 21:25:40|113958.6|113908.6|113962.9|113912.9|113962.9|113912.9|113956.4|113906.4|11
1735853150000|2025-01-02 21:25:50|113964.2|113914.2|113966.9|113916.9|113967.5|113917.5|113964.2|113914.2|4
1735853170000|2025-01-02 21:26:10|113966.8|113916.8|113966.8|113916.8|113966.8|113916.8|113966.8|113916.8|1
1735853180000|2025-01-02 21:26:20|113967.9|113917.9|113968.4|113918.4|113968.4|113918.4|113967.9|113917.9|2
1735853200000|2025-01-02 21:26:40|113966|113916|113964.4|113914.4|113966|113916|113963.2|113913.2|8
1735853210000|2025-01-02 21:26:50|113964.8|113914.8|113965.2|113915.2|113965.2|113915.2|113964.8|113914.8|2
1735853240000|2025-01-02 21:27:20|113967.1|113917.1|113967.1|113917.1|113967.1|113917.1|113967.1|113917.1|1
1735853250000|2025-01-02 21:27:30|113967|113917|113967.3|113917.3|113967.3|113917.3|113967|113917|5
1735853260000|2025-01-02 21:27:40|113965|113915|113965|113915|113965|113915|113965|113915|1
1735853270000|2025-01-02 21:27:50|113963.9|113913.9|113963.5|113913.5|113963.9|113913.9|113963.5|113913.5|2
1735853280000|2025-01-02 21:28:00|113963.2|113913.2|113965.7|113915.7|113965.7|113915.7|113963.2|113913.2|5
1735853310000|2025-01-02 21:28:30|113968.5|113918.5|113968.4|113918.4|113968.5|113918.5|113968.4|113918.4|2
1735853320000|2025-01-02 21:28:40|113968.2|113918.2|113961.5|113911.5|113968.2|113929.2|113954.2|113911.5|5
1735853330000|2025-01-02 21:28:50|113962.5|113912.5|113962.5|113912.5|113962.5|113912.5|113962.5|113912.5|1
1735853350000|2025-01-02 21:29:10|113962.1|113912.1|113945.3|113895.3|113962.1|113912.1|113945.3|113895.3|15
1735853360000|2025-01-02 21:29:20|113944|113894|113944.2|113894.2|113948.4|113898.4|113943|113893|11
1735853370000|2025-01-02 21:29:30|113944|113894|113940.5|113890.5|113944.2|113894.2|113940.5|113890.5|7
1735853380000|2025-01-02 21:29:40|113941.8|113891.8|113948.5|113898.5|113952.3|113902.3|113941.5|113891.5|7
1735853390000|2025-01-02 21:29:50|113949.8|113899.8|113946.4|113896.4|113950.3|113900.3|113946|113896|14
1735853400000|2025-01-02 21:30:00|113949.9|113899.9|113956.3|113906.3|113959.1|113909.1|113948.1|113898.1|31
1735853410000|2025-01-02 21:30:10|113954.6|113904.6|113960.2|113910.2|113960.5|113910.5|113954.6|113904.6|28
1735853420000|2025-01-02 21:30:20|113960.8|113910.8|113963.3|113913.3|113964.3|113914.3|113956.8|113906.8|41
1735853430000|2025-01-02 21:30:30|113964.4|113914.4|113967.6|113917.6|113969.5|113919.5|113961.2|113911.2|38
1735853440000|2025-01-02 21:30:40|113967.5|113917.5|113968.5|113918.5|113969.9|113919.9|113965.2|113915.2|39
1735853450000|2025-01-02 21:30:50|113968.6|113918.6|113967.9|113917.9|113969.7|113919.7|113965.3|113915.3|23
1735853460000|2025-01-02 21:31:00|113966.2|113916.2|113968|113918|113969|113919|113966|113916|14
1735853470000|2025-01-02 21:31:10|113968.4|113918.4|113967.9|113917.9|113969.1|113919.1|113965|113915|16
1735853480000|2025-01-02 21:31:20|113969.4|113919.4|113967.3|113917.3|113969.4|113919.4|113965.8|113915.8|24
1735853490000|2025-01-02 21:31:30|113967.8|113917.8|113969.3|113919.3|113970.5|113920.5|113965.8|113915.8|20
1735853500000|2025-01-02 21:31:40|113967.8|113917.8|113975.2|113925.2|113975.6|113925.6|113965.7|113915.7|25
1735853510000|2025-01-02 21:31:50|113975.4|113925.4|113971.3|113921.3|113975.6|113925.6|113970.4|113920.4|23
1735853520000|2025-01-02 21:32:00|113972.6|113922.6|113972.2|113922.2|113973.8|113923.8|113969.2|113919.2|21
1735853530000|2025-01-02 21:32:10|113973.6|113923.6|113974|113924|113975.5|113925.5|113970.9|113920.9|22
1735853540000|2025-01-02 21:32:20|113975.7|113925.7|113973.5|113923.5|113976.2|113926.2|113971.9|113921.9|27
1735853550000|2025-01-02 21:32:30|113974.4|113924.4|113973.1|113923.1|113974.4|113924.4|113971.5|113921.5|6
1735853560000|2025-01-02 21:32:40|113971.9|113921.9|113973.1|113923.1|113973.2|113923.2|113971|113921|9
1735853570000|2025-01-02 21:32:50|113973|113923|113961.6|113936.6|113973.1|113936.6|113961.6|113922.8|4
1735853580000|2025-01-02 21:33:00|113960.9|113935.9|113963.8|113938.8|113963.8|113938.8|113958.8|113933.8|8
1735853590000|2025-01-02 21:33:10|113958.8|113933.8|113962.7|113937.7|113965.6|113940.6|113958.8|113933.8|10
1735853600000|2025-01-02 21:33:20|113959.9|113934.9|113977.7|113927.7|113978.4|113937|113959.4|113926.7|16
1735853610000|2025-01-02 21:33:30|113976.1|113926.1|113986.1|113936.1|113986.1|113936.1|113975.4|113925.4|16
1735853620000|2025-01-02 21:33:40|113983.9|113933.9|113985.4|113935.4|113987.6|113937.6|113982.6|113932.6|30
1735853630000|2025-01-02 21:33:50|113987.1|113937.1|113970.9|113920.9|113987.1|113937.1|113970.9|113920.9|13
1735853640000|2025-01-02 21:34:00|113971.4|113921.4|113963.8|113913.8|113972.6|113922.6|113962.2|113912.2|27
1735853650000|2025-01-02 21:34:10|113965|113915|113953.7|113903.7|113965|113915|113950.5|113900.5|25
1735853660000|2025-01-02 21:34:20|113955.2|113905.2|113960.7|113910.7|113960.7|113910.7|113952.3|113902.3|14
1735853670000|2025-01-02 21:34:30|113959.8|113909.8|113962.1|113912.1|113963.2|113913.2|113958.5|113908.5|18
1735853680000|2025-01-02 21:34:40|113963.9|113913.9|113962.8|113912.8|113964.5|113914.5|113960.9|113910.9|12
1735853690000|2025-01-02 21:34:50|113964.5|113914.5|113961.3|113911.3|113965.4|113915.4|113960.9|113910.9|18
1735853700000|2025-01-02 21:35:00|113963.5|113913.5|113961.7|113911.7|113964.1|113914.1|113959.1|113909.1|25
1735853710000|2025-01-02 21:35:10|113963.7|113913.7|113961.2|113911.2|113963.8|113913.8|113959.9|113909.9|13
1735853720000|2025-01-02 21:35:20|113963.5|113913.5|113972.1|113922.1|113972.8|113922.8|113960.5|113910.5|26
1735853730000|2025-01-02 21:35:30|113970.9|113920.9|113971.7|113921.7|113975|113925|113970.2|113920.2|22
1735853740000|2025-01-02 21:35:40|113972.9|113922.9|113975.8|113925.8|113976.1|113926.1|113970.9|113920.9|34
1735853750000|2025-01-02 21:35:50|113974.6|113924.6|113974.4|113924.4|113976.1|113926.1|113973|113923|25
1735853760000|2025-01-02 21:36:00|113972.9|113922.9|113973.7|113923.7|113975.8|113925.8|113972.9|113922.9|19
1735853770000|2025-01-02 21:36:10|113972.9|113922.9|113974.1|113924.1|113975.9|113925.9|113972.3|113922.3|27
1735853780000|2025-01-02 21:36:20|113972.6|113922.6|113974.1|113924.1|113975.8|113925.8|113972.2|113922.2|22
1735853790000|2025-01-02 21:36:30|113975.7|113925.7|113975.3|113925.3|113975.9|113925.9|113972.4|113922.4|20
1735853800000|2025-01-02 21:36:40|113961|113936|113974.5|113924.5|113975.3|113938.1|113959.3|113922|29
1735853810000|2025-01-02 21:36:50|113974.4|113924.4|113969.9|113919.9|113974.4|113924.4|113969.8|113919.8|26
1735853820000|2025-01-02 21:37:00|113970.9|113920.9|113971.4|113921.4|113972.8|113922.8|113969|113919|29
1735853830000|2025-01-02 21:37:10|113970.5|113920.5|113971.3|113921.3|113973.1|113923.1|113970.5|113920.5|23
1735853840000|2025-01-02 21:37:20|113969.9|113919.9|113966.4|113916.4|113972.8|113922.8|113964.7|113914.7|20
1735853850000|2025-01-02 21:37:30|113966.7|113916.7|113966.4|113916.4|113968.6|113918.6|113964.1|113914.1|25
1735853860000|2025-01-02 21:37:40|113968.5|113918.5|113966.8|113916.8|113968.6|113918.6|113963.9|113913.9|16
1735853870000|2025-01-02 21:37:50|113969.8|113919.8|113966.7|113916.7|113970.4|113920.4|113966.7|113916.7|13
1735853880000|2025-01-02 21:38:00|113965.7|113915.7|113967.6|113917.6|113969.8|113919.8|113965.6|113915.6|24
1735853890000|2025-01-02 21:38:10|113969.3|113919.3|113970.3|113920.3|113970.9|113920.9|113965.4|113915.4|30
1735853900000|2025-01-02 21:38:20|113969.1|113919.1|113969.1|113919.1|113971.5|113921.5|113967.7|113917.7|24
1735853910000|2025-01-02 21:38:30|113971.1|113921.1|113968.6|113918.6|113971.7|113921.7|113967.7|113917.7|31
1735853920000|2025-01-02 21:38:40|113970.8|113920.8|113967.5|113917.5|113971.6|113921.6|113967.2|113917.2|33
1735853930000|2025-01-02 21:38:50|113968.6|113918.6|113968.6|113918.6|113970.6|113920.6|113967.3|113917.3|19
1735853940000|2025-01-02 21:39:00|113969.8|113919.8|113968.6|113918.6|113970.7|113920.7|113967.3|113917.3|33
1735853950000|2025-01-02 21:39:10|113968.5|113918.5|113970.5|113920.5|113973.8|113923.8|113968.5|113918.5|22
1735853960000|2025-01-02 21:39:20|113971.7|113921.7|113969|113919|113973.5|113923.5|113969|113919|21
1735853970000|2025-01-02 21:39:30|113971.2|113921.2|113970|113920|113972.3|113922.3|113969|113919|16
1735853980000|2025-01-02 21:39:40|113972.2|113922.2|113970.7|113920.7|113972.8|113922.8|113969.7|113919.7|23
1735853990000|2025-01-02 21:39:50|113973.2|113923.2|113973.4|113923.4|113974.9|113924.9|113970.9|113920.9|24
1735854000000|2025-01-02 21:40:00|113971.1|113921.1|113967.6|113917.6|113973.5|113923.5|113966.2|113916.2|28
1735854010000|2025-01-02 21:40:10|113969.9|113919.9|113966|113916|113969.9|113919.9|113963.7|113913.7|31
1735854020000|2025-01-02 21:40:20|113967.6|113917.6|113966.2|113916.2|113968.7|113918.7|113964.7|113914.7|17
1735854030000|2025-01-02 21:40:30|113969.1|113919.1|113965.8|113915.8|113969.1|113919.1|113965.8|113915.8|14
1735854040000|2025-01-02 21:40:40|113967.9|113917.9|113965.4|113915.4|113968.7|113918.7|113965.4|113915.4|31
1735854050000|2025-01-02 21:40:50|113967.8|113917.8|113967|113917|113969.3|113919.3|113965|113915|30
1735854060000|2025-01-02 21:41:00|113968.8|113918.8|113969.3|113919.3|113969.3|113919.3|113965.5|113915.5|32
1735854070000|2025-01-02 21:41:10|113967|113917|113965.1|113915.1|113969.2|113919.2|113964.1|113914.1|25
1735854080000|2025-01-02 21:41:20|113967.1|113917.1|113966.4|113916.4|113968.5|113918.5|113965|113915|25
1735854090000|2025-01-02 21:41:30|113968.3|113918.3|113968.5|113918.5|113968.6|113918.6|113965.7|113915.7|18
1735854100000|2025-01-02 21:41:40|113966.2|113916.2|113964.1|113914.1|113968.6|113918.6|113964.1|113914.1|28
1735854110000|2025-01-02 21:41:50|113966.3|113916.3|113963.4|113913.4|113966.3|113916.3|113962.3|113912.3|8
1735854120000|2025-01-02 21:42:00|113962|113912|113942.9|113892.9|113963.4|113913.4|113942.9|113892.9|17
1735854130000|2025-01-02 21:42:10|113944.1|113894.1|113942|113892|113945|113895|113942|113892|14
1735854140000|2025-01-02 21:42:20|113941.1|113891.1|113938.7|113888.7|113941.1|113891.1|113938.7|113888.7|3
1735854150000|2025-01-02 21:42:30|113937.6|113887.6|113925.4|113875.4|113937.6|113887.6|113925.4|113875.4|7
1735854160000|2025-01-02 21:42:40|113925.2|113875.2|113925.2|113875.2|113925.6|113875.6|113923.6|113873.6|6
1735854170000|2025-01-02 21:42:50|113923.2|113873.2|113922.9|113872.9|113925.2|113875.2|113920.8|113870.8|12
1735854180000|2025-01-02 21:43:00|113922.5|113872.5|113922.4|113872.4|113925|113875|113918.6|113868.6|14
1735854190000|2025-01-02 21:43:10|113924.5|113874.5|113921.7|113871.7|113924.5|113874.5|113920.4|113870.4|11
1735854200000|2025-01-02 21:43:20|113922.1|113872.1|113922.3|113872.3|113922.3|113872.3|113922.1|113872.1|4
1735854210000|2025-01-02 21:43:30|113924.4|113874.4|113923.8|113873.8|113926|113876|113923.4|113873.4|8
1735854220000|2025-01-02 21:43:40|113924.2|113874.2|113924|113874|113926.2|113876.2|113923.8|113873.8|8
1735854230000|2025-01-02 21:43:50|113924.2|113874.2|113926.5|113876.5|113926.5|113876.5|113923.8|113873.8|8
1735854240000|2025-01-02 21:44:00|113927.6|113877.6|113931.5|113881.5|113931.5|113881.5|113926.6|113876.6|13
1735854250000|2025-01-02 21:44:10|113931.8|113881.8|113931.5|113881.5|113931.8|113881.8|113931.3|113881.3|4
1735854260000|2025-01-02 21:44:20|113931.6|113881.6|113931.9|113881.9|113931.9|113881.9|113931.4|113881.4|5
1735854270000|2025-01-02 21:44:30|113931.8|113881.8|113934.5|113884.5|113936.7|113886.7|113928.6|113878.6|9
1735854280000|2025-01-02 21:44:40|113932.9|113882.9|113934.1|113884.1|113934.3|113884.3|113932.9|113882.9|5
1735854290000|2025-01-02 21:44:50|113933.5|113883.5|113931.8|113881.8|113936.3|113886.3|113931.8|113881.8|9
1735854300000|2025-01-02 21:45:00|113932.2|113882.2|113929.6|113879.6|113932.2|113882.2|113929.1|113879.1|7
1735854310000|2025-01-02 21:45:10|113929.9|113879.9|113931.7|113881.7|113931.7|113881.7|113929.9|113879.9|4
1735854320000|2025-01-02 21:45:20|113931.8|113881.8|113932.1|113882.1|113932.1|113882.1|113931.8|113881.8|2
1735854330000|2025-01-02 21:45:30|113932.3|113882.3|113932.4|113882.4|113935.8|113885.8|113931.8|113881.8|9
1735854340000|2025-01-02 21:45:40|113931.6|113881.6|113925.2|113875.2|113931.6|113881.6|113925.2|113875.2|4
1735854350000|2025-01-02 21:45:50|113924.4|113874.4|113926|113876|113926|113876|113920.6|113870.6|6
1735854360000|2025-01-02 21:46:00|113925.9|113875.9|113931.5|113881.5|113931.6|113881.6|113925.9|113875.9|7
1735854370000|2025-01-02 21:46:10|113931.6|113881.6|113933.3|113883.3|113934.5|113884.5|113931.6|113881.6|6
1735854380000|2025-01-02 21:46:20|113933.2|113883.2|113933.4|113883.4|113933.4|113883.4|113933.2|113883.2|3
1735854390000|2025-01-02 21:46:30|113932|113882|113932|113882|113933.9|113883.9|113932|113882|8
1735854400000|2025-01-02 21:46:40|113930.7|113880.7|113924.8|113874.8|113930.7|113880.7|113923.6|113873.6|9
1735854410000|2025-01-02 21:46:50|113925.8|113875.8|113925.9|113875.9|113925.9|113875.9|113925.7|113875.7|3
1735854420000|2025-01-02 21:47:00|113926.4|113876.4|113926.9|113876.9|113926.9|113876.9|113925.8|113875.8|5
1735854430000|2025-01-02 21:47:10|113925.8|113875.8|113932|113882|113932|113882|113925.8|113875.8|4
1735854440000|2025-01-02 21:47:20|113931.4|113881.4|113931.7|113881.7|113931.7|113881.7|113931.4|113881.4|2
1735854450000|2025-01-02 21:47:30|113931.8|113881.8|113931.8|113881.8|113931.8|113881.8|113931.8|113881.8|1
1735854460000|2025-01-02 21:47:40|113931.6|113881.6|113987.6|113819|113987.6|113881.7|113929.5|113819|6
1735854470000|2025-01-02 21:47:50|113926.8|113822.4|113928.2|113878.2|113932.2|113882.2|113926.8|113822.4|7
1735854480000|2025-01-02 21:48:00|113928.7|113878.7|113928.1|113878.1|113928.7|113878.7|113928.1|113878.1|4
1735854490000|2025-01-02 21:48:10|113928|113878|113928.1|113878.1|113928.1|113878.1|113928|113878|2
1735854500000|2025-01-02 21:48:20|113928|113878|113928.1|113878.1|113928.3|113878.3|113928|113878|6
1735854510000|2025-01-02 21:48:30|113975.7|113830|113927.9|113877.9|113975.7|113877.9|113924|113830|5
1735854520000|2025-01-02 21:48:40|113928.1|113878.1|113924|113874|113928.1|113878.1|113924|113874|5
1735854530000|2025-01-02 21:48:50|113925|113875|113927.1|113877.1|113927.7|113877.7|113923.6|113873.6|9
1735854540000|2025-01-02 21:49:00|113926.1|113876.1|113925.7|113875.7|113927.1|113877.1|113925.7|113875.7|6
1735854550000|2025-01-02 21:49:10|113925.1|113875.1|113925.6|113875.6|113925.6|113875.6|113925.1|113875.1|3
1735854560000|2025-01-02 21:49:20|113924.6|113874.6|113922.1|113872.1|113925.7|113875.7|113922.1|113872.1|8
1735854570000|2025-01-02 21:49:30|113922.2|113872.2|113924.2|113874.2|113926|113876|113921.7|113871.7|11
1735854580000|2025-01-02 21:49:40|113921.4|113871.4|113923.8|113873.8|113923.8|113873.8|113921.4|113871.4|4
1735854590000|2025-01-02 21:49:50|113924|113874|113923.8|113873.8|113924|113874|113923.8|113873.8|2
1735854600000|2025-01-02 21:50:00|113924.8|113874.8|113924.7|113874.7|113924.8|113874.8|113924.7|113874.7|2
1735854610000|2025-01-02 21:50:10|113923.7|113873.7|113922.5|113872.5|113924.1|113874.1|113922.5|113872.5|6
1735854620000|2025-01-02 21:50:20|113922.9|113872.9|113922.5|113872.5|113922.9|113872.9|113907.7|113857.7|8
1735854630000|2025-01-02 21:50:30|113923.5|113873.5|113939.6|113889.6|113942.5|113892.5|113923.5|113873.5|15
1735854640000|2025-01-02 21:50:40|113942.3|113892.3|113939.1|113889.1|113942.3|113892.3|113939|113889|7
1735854650000|2025-01-02 21:50:50|113939.3|113889.3|113943|113893|113943|113893|113939.2|113889.2|7
1735854660000|2025-01-02 21:51:00|113943.1|113893.1|113943.6|113893.6|113943.6|113893.6|113943.1|113893.1|7
1735854670000|2025-01-02 21:51:10|113943.5|113893.5|113949.9|113899.9|113949.9|113899.9|113943.5|113893.5|8
1735854680000|2025-01-02 21:51:20|113949.6|113899.6|113933.9|113883.9|113951.6|113901.6|113932.9|113882.9|13
1735854690000|2025-01-02 21:51:30|113932.9|113882.9|113933.9|113883.9|113933.9|113883.9|113932.7|113882.7|6
1735854700000|2025-01-02 21:51:40|113934.7|113884.7|113933.9|113883.9|113934.7|113884.7|113932.9|113882.9|4
1735854710000|2025-01-02 21:51:50|113932.9|113882.9|113932.6|113882.6|113933.9|113883.9|113932.5|113882.5|4
1735854720000|2025-01-02 21:52:00|113934.9|113884.9|113932.5|113882.5|113973.3|113900.2|113932.5|113846.4|21
1735854730000|2025-01-02 21:52:10|113932.6|113882.6|113930.6|113880.6|113932.6|113882.6|113930.6|113880.6|3
1735854740000|2025-01-02 21:52:20|113932.2|113882.2|113931.5|113881.5|113932.2|113882.2|113931.3|113881.3|7
1735854750000|2025-01-02 21:52:30|113931.7|113881.7|113931.7|113881.7|113931.7|113881.7|113931.6|113881.6|3
1735854760000|2025-01-02 21:52:40|113931.6|113881.6|113931.7|113881.7|113931.8|113881.8|113931.6|113881.6|4
1735854770000|2025-01-02 21:52:50|113929.8|113879.8|113982.9|113825.5|113982.9|113880|113929.7|113825.5|6
1735854780000|2025-01-02 21:53:00|113930.4|113880.4|113938.2|113888.2|113938.3|113888.3|113930.4|113880.4|5
1735854790000|2025-01-02 21:53:10|113935.1|113885.1|113937|113887|113937.1|113887.1|113934.6|113884.6|7
1735854800000|2025-01-02 21:53:20|113937.1|113887.1|113938.1|113888.1|113938.1|113888.1|113936.8|113886.8|6
1735854810000|2025-01-02 21:53:30|113938|113888|113937.1|113887.1|113938.1|113888.1|113937.1|113887.1|3
1735854820000|2025-01-02 21:53:40|113936.9|113886.9|113935.3|113885.3|113936.9|113886.9|113935.3|113885.3|4
1735854830000|2025-01-02 21:53:50|113935|113885|113934.4|113884.4|113935.3|113885.3|113934.4|113884.4|3
1735854840000|2025-01-02 21:54:00|113934.3|113884.3|113937.9|113887.9|113937.9|113887.9|113933.7|113883.7|5
1735854850000|2025-01-02 21:54:10|113938.3|113888.3|113937.9|113887.9|113938.3|113888.3|113937.9|113887.9|2
1735854860000|2025-01-02 21:54:20|113937.7|113887.7|113937.7|113887.7|113937.7|113887.7|113937.7|113887.7|1
1735854870000|2025-01-02 21:54:30|113937.8|113887.8|113985.9|113833.7|113985.9|113887.8|113937.6|113833.7|5
1735854880000|2025-01-02 21:54:40|113933|113883|113938.9|113888.9|113938.9|113888.9|113933|113883|8
1735854890000|2025-01-02 21:54:50|113939.2|113889.2|113932.5|113882.5|113939.2|113889.2|113932.5|113882.5|6
1735854900000|2025-01-02 21:55:00|113930.5|113880.5|113930.8|113880.8|113930.8|113880.8|113930.3|113880.3|7
1735854910000|2025-01-02 21:55:10|113930.6|113880.6|113930.5|113880.5|113930.6|113880.6|113930.5|113880.5|2
1735854920000|2025-01-02 21:55:20|113930.8|113880.8|113929|113879|113930.8|113880.8|113928.7|113878.7|5
1735854930000|2025-01-02 21:55:30|113928|113878|113927.4|113877.4|113928|113878|113927.4|113877.4|2
1735854940000|2025-01-02 21:55:40|113925.7|113875.7|113925.5|113875.5|113927.6|113877.6|113925|113875|10
1735854950000|2025-01-02 21:55:50|113926.5|113876.5|113925.5|113875.5|113926.8|113876.8|113925.5|113875.5|8
1735854960000|2025-01-02 21:56:00|113926.5|113876.5|113926.8|113876.8|113926.9|113876.9|113926.5|113876.5|4
1735854970000|2025-01-02 21:56:10|113927.2|113877.2|113925|113875|113927.2|113877.2|113925|113875|5
1735854980000|2025-01-02 21:56:20|113923.8|113873.8|113929.4|113879.4|113930.4|113880.4|113921.6|113871.6|9
1735854990000|2025-01-02 21:56:30|113932.2|113882.2|113930.8|113880.8|113933.2|113883.2|113930.5|113880.5|7
1735855000000|2025-01-02 21:56:40|113930.7|113880.7|113922.8|113872.8|113930.7|113880.7|113922.8|113872.8|9
1735855010000|2025-01-02 21:56:50|113922.7|113872.7|113922.4|113872.4|113923.1|113873.1|113922.4|113872.4|6
1735855020000|2025-01-02 21:57:00|113922.7|113872.7|113922.6|113872.6|113923.3|113873.3|113922.4|113872.4|9
1735855030000|2025-01-02 21:57:10|113922.5|113872.5|113922.6|113872.6|113922.7|113872.7|113922.5|113872.5|4
1735855040000|2025-01-02 21:57:20|113922.5|113872.5|113922.5|113872.5|113922.8|113872.8|113922.5|113872.5|5
1735855050000|2025-01-02 21:57:30|113922.6|113872.6|113922.3|113872.3|113975.8|113873|113920.7|113817.9|10
1735855060000|2025-01-02 21:57:40|113922|113872|113922.7|113872.7|113924.4|113874.4|113920.3|113870.3|7
1735855070000|2025-01-02 21:57:50|113958.7|113833.7|113960.7|113833.8|113960.8|113870.6|113920.6|113833.7|6
1735855080000|2025-01-02 21:58:00|113959.8|113833.3|113958.9|113833.8|113959.8|113833.8|113958.9|113833.1|7
1735855090000|2025-01-02 21:58:10|113921.8|113871.8|113922.9|113872.9|113923.3|113873.3|113921.7|113871.7|8
1735855100000|2025-01-02 21:58:20|113923|113873|113929.6|113879.6|113929.6|113879.6|113923|113873|6
1735855110000|2025-01-02 21:58:30|113929.9|113879.9|113929.5|113879.5|113929.9|113879.9|113928.9|113878.9|6
1735855120000|2025-01-02 21:58:40|113928.9|113878.9|113928.9|113878.9|113928.9|113878.9|113928.9|113878.9|1
1735855130000|2025-01-02 21:58:50|113929|113879|113970.3|113835.4|113970.3|113879|113929|113835.4|6
1735855140000|2025-01-02 21:59:00|113976.3|113842.2|113970.5|113841.4|113976.3|113842.2|113969.8|113841.4|4
1735855150000|2025-01-02 21:59:10|113970.2|113841.1|113969.6|113841.7|113970.2|113841.7|113969.6|113841.1|2
1735855160000|2025-01-02 21:59:20|113970.8|113840.5|113967.8|113839.8|113970.8|113840.5|113967.8|113839.6|4
1735855170000|2025-01-02 21:59:30|113971|113835.7|113971.4|113836|113971.4|113836|113970.7|113835.7|3
1735855180000|2025-01-02 21:59:40|113972|113835.5|113978.7|113843.5|113978.7|113843.5|113972|113834.8|6
1735855190000|2025-01-02 21:59:50|113992.5|113841.1|114022.8|113822.8|114022.8|113843|113984.2|113810.4|5
1735855200000|2025-01-02 22:00:00|114016.7|113816.7|114016.7|113816.7|114016.7|113816.7|114016.7|113816.7|1
1735855300000|2025-01-02 22:01:40|114000|113800|114000|113800|114000|113800|114000|113800|1
1735855360000|2025-01-02 22:02:40|113964.3|113764.3|113964.3|113764.3|113964.3|113764.3|113964.3|113764.3|1
1735855410000|2025-01-02 22:03:30|113940.6|113740.6|113945|113745|113977.6|113777.6|113927.3|113727.3|5
1735855440000|2025-01-02 22:04:00|113977.6|113777.6|113945|113745|113977.6|113777.6|113945|113745|2
1735855450000|2025-01-02 22:04:10|113977.6|113777.6|113945|113745|113977.6|113777.6|113945|113745|2
1735855470000|2025-01-02 22:04:30|113944.2|113744.2|113975.5|113775.5|113975.5|113775.5|113944.2|113744.2|2
1735855560000|2025-01-02 22:06:00|113880.9|113680.9|113880.9|113680.9|113880.9|113680.9|113880.9|113680.9|1
1735855580000|2025-01-02 22:06:20|113881.9|113681.9|113881.9|113681.9|113881.9|113681.9|113881.9|113681.9|1
1735855630000|2025-01-02 22:07:10|113873.6|113673.6|113873.6|113673.6|113873.6|113673.6|113873.6|113673.6|1
1735855640000|2025-01-02 22:07:20|113869.6|113669.6|113869.7|113669.7|113869.8|113669.8|113869.6|113669.6|4
1735855650000|2025-01-02 22:07:30|113867.9|113667.9|113867.8|113667.8|113869.6|113669.6|113867.8|113667.8|3
1735855660000|2025-01-02 22:07:40|113867.9|113667.9|113867.8|113667.8|113867.9|113667.9|113867.8|113667.8|2
1735855670000|2025-01-02 22:07:50|113871.1|113671.1|113867.5|113667.5|113871.1|113671.1|113866.9|113666.9|6
1735855680000|2025-01-02 22:08:00|113865.5|113665.5|113865.5|113665.5|113865.5|113665.5|113865.5|113665.5|1
1735855690000|2025-01-02 22:08:10|113864.6|113664.6|113866.1|113666.1|113866.2|113666.2|113864.6|113664.6|5
1735855700000|2025-01-02 22:08:20|113865.8|113665.8|113866.1|113666.1|113866.1|113666.1|113865.8|113665.8|2
1735855730000|2025-01-02 22:08:50|113877.2|113677.2|113876.6|113676.6|113877.2|113677.2|113876.6|113676.6|2
1735855780000|2025-01-02 22:09:40|113872.6|113672.6|113872.6|113672.6|113872.6|113672.6|113872.6|113672.6|1
1735855790000|2025-01-02 22:09:50|113873.8|113673.8|113873.9|113673.9|113873.9|113673.9|113873.8|113673.8|4
1735855800000|2025-01-02 22:10:00|113876.4|113676.4|113879.1|113679.1|113890.2|113690.2|113874.6|113674.6|7
1735855810000|2025-01-02 22:10:10|113878.2|113678.2|113874.1|113674.1|113886.9|113686.9|113874.1|113674.1|3
1735855820000|2025-01-02 22:10:20|113875.4|113675.4|113873.2|113673.2|113875.6|113675.6|113872.5|113672.5|11
1735855830000|2025-01-02 22:10:30|113870.7|113670.7|113870.7|113670.7|113870.7|113670.7|113870.7|113670.7|1
1735855840000|2025-01-02 22:10:40|113871.4|113671.4|113867.8|113667.8|113871.5|113671.5|113867.7|113667.7|6
1735855850000|2025-01-02 22:10:50|113868.4|113668.4|113860.4|113660.4|113868.8|113668.8|113860.3|113660.3|6
1735855860000|2025-01-02 22:11:00|113860.5|113660.5|113860.5|113660.5|113860.5|113660.5|113860.5|113660.5|1
1735855870000|2025-01-02 22:11:10|113858.8|113658.8|113859.9|113659.9|113859.9|113659.9|113857.1|113657.1|7
1735855880000|2025-01-02 22:11:20|113861.7|113661.7|113862.2|113662.2|113862.2|113662.2|113861.7|113661.7|5
1735855890000|2025-01-02 22:11:30|113862|113662|113861.4|113661.4|113862|113662|113861.4|113661.4|3
1735855900000|2025-01-02 22:11:40|113860.3|113660.3|113859.7|113659.7|113860.4|113660.4|113858.7|113658.7|4
1735855910000|2025-01-02 22:11:50|113860.6|113660.6|113860.3|113660.3|113860.6|113660.6|113860.2|113660.2|3
1735855920000|2025-01-02 22:12:00|113858.6|113658.6|113862.5|113662.5|113862.5|113662.5|113858.3|113658.3|4
1735855930000|2025-01-02 22:12:10|113862|113662|113857.8|113657.8|113862.6|113662.6|113857.7|113657.7|4
1735855940000|2025-01-02 22:12:20|113877.8|113677.8|113877.6|113677.6|113877.8|113677.8|113877.6|113677.6|2
1735855950000|2025-01-02 22:12:30|113879.6|113679.6|113879.5|113679.5|113879.6|113679.6|113879.5|113679.5|2
1735855960000|2025-01-02 22:12:40|113878.8|113678.8|113877.3|113677.3|113878.9|113678.9|113877.3|113677.3|5
1735855970000|2025-01-02 22:12:50|113877.7|113677.7|113880.2|113680.2|113880.2|113680.2|113877.6|113677.6|5
1735855980000|2025-01-02 22:13:00|113880|113680|113879|113679|113880|113680|113878.1|113678.1|3
1735855990000|2025-01-02 22:13:10|113878.4|113678.4|113889.2|113689.2|113889.2|113689.2|113878.4|113678.4|5
1735856000000|2025-01-02 22:13:20|113889.3|113689.3|113879.9|113679.9|113889.3|113689.3|113879.9|113679.9|4
1735856010000|2025-01-02 22:13:30|113878.7|113678.7|113846|113646|113879.6|113679.6|113846|113646|5
1735856020000|2025-01-02 22:13:40|113846.6|113646.6|113846.5|113646.5|113846.6|113646.6|113846.5|113646.5|2
1735856030000|2025-01-02 22:13:50|113846.4|113646.4|113846.4|113646.4|113846.4|113646.4|113846.4|113646.4|1
1735856050000|2025-01-02 22:14:10|113846.3|113646.3|113846.3|113646.3|113846.3|113646.3|113846.3|113646.3|1
1735856090000|2025-01-02 22:14:50|113832.8|113632.8|113832.8|113632.8|113832.8|113632.8|113832.8|113632.8|1
1735856100000|2025-01-02 22:15:00|113852.9|113652.9|113890.2|113690.2|113890.7|113690.7|113852.9|113652.9|8
1735856110000|2025-01-02 22:15:10|113890.9|113690.9|113888|113688|113890.9|113690.9|113888|113688|7
1735856120000|2025-01-02 22:15:20|113887.5|113687.5|113886.2|113686.2|113887.5|113687.5|113885.2|113685.2|6
1735856130000|2025-01-02 22:15:30|113884.4|113684.4|113884.5|113684.5|113884.7|113684.7|113882.6|113682.6|4
1735856140000|2025-01-02 22:15:40|113884.2|113684.2|113883.6|113683.6|113884.2|113684.2|113883.6|113683.6|6
1735856150000|2025-01-02 22:15:50|113883.4|113683.4|113885.5|113685.5|113885.7|113685.7|113882.7|113682.7|8
1735856160000|2025-01-02 22:16:00|113885.9|113685.9|113883.5|113683.5|113885.9|113685.9|113883.5|113683.5|6
1735856170000|2025-01-02 22:16:10|113882.3|113682.3|113854.9|113654.9|113882.3|113682.3|113854.9|113654.9|8
1735856180000|2025-01-02 22:16:20|113893.3|113693.3|113893|113693|113893.3|113693.3|113893|113693|4
1735856190000|2025-01-02 22:16:30|113892.9|113692.9|113892.7|113692.7|113892.9|113692.9|113892.7|113692.7|2
1735856200000|2025-01-02 22:16:40|113892.6|113692.6|113892.5|113692.5|113892.6|113692.6|113892.5|113692.5|2
1735856210000|2025-01-02 22:16:50|113820.6|113620.6|113839.2|113639.2|113839.2|113639.2|113820.6|113620.6|2
1735856220000|2025-01-02 22:17:00|113809.7|113609.7|113839.2|113639.2|113839.2|113639.2|113809.7|113609.7|3
1735856230000|2025-01-02 22:17:10|113852.4|113652.4|113849.6|113649.6|113872.6|113672.6|113849.6|113649.6|9
1735856240000|2025-01-02 22:17:20|113844.8|113644.8|113856.8|113656.8|113872.7|113672.7|113844.8|113644.8|9
1735856250000|2025-01-02 22:17:30|113855.8|113655.8|113855.6|113655.6|113856.1|113656.1|113855.1|113655.1|7
1735856260000|2025-01-02 22:17:40|113855.4|113655.4|113855.4|113655.4|113859.1|113659.1|113855.2|113655.2|8
1735856270000|2025-01-02 22:17:50|113857|113657|113856.5|113656.5|113857|113657|113856.5|113656.5|2
1735856280000|2025-01-02 22:18:00|113852.9|113652.9|113854.4|113654.4|113854.9|113654.9|113852.8|113652.8|7
1735856290000|2025-01-02 22:18:10|113854.3|113654.3|113847|113647|113854.3|113654.3|113847|113647|2
1735856300000|2025-01-02 22:18:20|113846.9|113646.9|113851.9|113651.9|113852|113652|113846.7|113646.7|5
1735856310000|2025-01-02 22:18:30|113851.8|113651.8|113849.3|113649.3|113851.9|113651.9|113848.7|113648.7|8
1735856320000|2025-01-02 22:18:40|113849.4|113649.4|113849|113649|113851.7|113651.7|113848.9|113648.9|6
1735856330000|2025-01-02 22:18:50|113851.4|113651.4|113849.4|113649.4|113851.4|113651.4|113848.8|113648.8|7
1735856340000|2025-01-02 22:19:00|113849.7|113649.7|113849.4|113649.4|113849.7|113649.7|113849.4|113649.4|2
1735856350000|2025-01-02 22:19:10|113849.5|113649.5|113856.8|113656.8|113856.8|113656.8|113848.9|113648.9|6
1735856360000|2025-01-02 22:19:20|113856.7|113656.7|113852.3|113652.3|113856.7|113656.7|113852.2|113652.2|4
1735856370000|2025-01-02 22:19:30|113852.4|113652.4|113866.9|113666.9|113867.1|113667.1|113850.3|113650.3|7
1735856380000|2025-01-02 22:19:40|113853.1|113653.1|113855|113655|113855|113655|113852|113652|6
1735856390000|2025-01-02 22:19:50|113854.9|113654.9|113854.1|113654.1|113854.9|113654.9|113854.1|113654.1|5
1735856400000|2025-01-02 22:20:00|113866.3|113666.3|113865.4|113665.4|113866.4|113666.4|113865.4|113665.4|6
1735856410000|2025-01-02 22:20:10|113865.1|113665.1|113851.4|113651.4|113865.2|113665.2|113851.4|113651.4|4
1735856420000|2025-01-02 22:20:20|113867.8|113667.8|113852.2|113652.2|113867.8|113667.8|113852.2|113652.2|6
1735856430000|2025-01-02 22:20:30|113852.3|113652.3|113851.3|113651.3|113852.4|113652.4|113851|113651|5
1735856440000|2025-01-02 22:20:40|113851.5|113651.5|113851.8|113651.8|113852|113652|113851.5|113651.5|7
1735856450000|2025-01-02 22:20:50|113850.5|113650.5|113850.5|113650.5|113850.5|113650.5|113850.5|113650.5|1
1735856460000|2025-01-02 22:21:00|113850.6|113650.6|113846.6|113646.6|113850.6|113650.6|113846.5|113646.5|4
1735856470000|2025-01-02 22:21:10|113844.8|113644.8|113850.5|113650.5|113850.6|113650.6|113844.8|113644.8|3
1735856480000|2025-01-02 22:21:20|113850.9|113650.9|113846.2|113646.2|113850.9|113650.9|113845.4|113645.4|4
1735856490000|2025-01-02 22:21:30|113846.1|113646.1|113851.5|113651.5|113851.5|113651.5|113846.1|113646.1|4
1735856500000|2025-01-02 22:21:40|113851.2|113651.2|113851.3|113651.3|113851.3|113651.3|113851.2|113651.2|4
1735856510000|2025-01-02 22:21:50|113851.2|113651.2|113851.3|113651.3|113851.3|113651.3|113851.2|113651.2|2
1735856520000|2025-01-02 22:22:00|113851.2|113651.2|113849.4|113649.4|113851.3|113651.3|113849.4|113649.4|3
1735856530000|2025-01-02 22:22:10|113849.5|113649.5|113849.5|113649.5|113849.6|113649.6|113849.5|113649.5|3
1735856540000|2025-01-02 22:22:20|113849.4|113649.4|113863.7|113663.7|113863.7|113663.7|113849.4|113649.4|2
1735856550000|2025-01-02 22:22:30|113863.9|113663.9|113863.6|113663.6|113863.9|113663.9|113863.6|113663.6|2
1735856560000|2025-01-02 22:22:40|113868.2|113668.2|113868.3|113668.3|113868.3|113668.3|113868.2|113668.2|4
1735856570000|2025-01-02 22:22:50|113863.7|113663.7|113863.6|113663.6|113863.7|113663.7|113863.6|113663.6|2
1735856580000|2025-01-02 22:23:00|113863.5|113663.5|113863.3|113663.3|113863.6|113663.6|113863.2|113663.2|5
1735856590000|2025-01-02 22:23:10|113855.5|113655.5|113856.7|113656.7|113856.8|113656.8|113854.5|113654.5|8
1735856600000|2025-01-02 22:23:20|113856.6|113656.6|113856.4|113656.4|113856.6|113656.6|113856.4|113656.4|3
1735856610000|2025-01-02 22:23:30|113855.5|113655.5|113862.4|113662.4|113868.1|113668.1|113855.5|113655.5|3
1735856630000|2025-01-02 22:23:50|113856.8|113656.8|113856.5|113656.5|113856.8|113656.8|113856.5|113656.5|4
1735856640000|2025-01-02 22:24:00|113850.3|113650.3|113850.3|113650.3|113850.3|113650.3|113850.3|113650.3|1
1735856660000|2025-01-02 22:24:20|113848.3|113648.3|113850.5|113650.5|113850.5|113650.5|113848.3|113648.3|4
1735856670000|2025-01-02 22:24:30|113851.5|113651.5|113851.5|113651.5|113851.5|113651.5|113851.5|113651.5|1
1735856680000|2025-01-02 22:24:40|113851.6|113651.6|113851.7|113651.7|113851.7|113651.7|113851.6|113651.6|2
1735856690000|2025-01-02 22:24:50|113892.5|113692.5|113892.5|113692.5|113892.5|113692.5|113892.5|113692.5|1
1735856700000|2025-01-02 22:25:00|113889.9|113689.9|113847.5|113647.5|113889.9|113689.9|113847.5|113647.5|5
1735856710000|2025-01-02 22:25:10|113853.6|113653.6|113847|113647|113853.6|113653.6|113847|113647|2
1735856720000|2025-01-02 22:25:20|113846.9|113646.9|113846.9|113646.9|113847|113647|113846.9|113646.9|3
1735856730000|2025-01-02 22:25:30|113852.2|113652.2|113852.4|113652.4|113852.4|113652.4|113852.2|113652.2|2
1735856740000|2025-01-02 22:25:40|113852.3|113652.3|113852.3|113652.3|113852.3|113652.3|113852.3|113652.3|1
1735856750000|2025-01-02 22:25:50|113852|113652|113847.6|113647.6|113852.4|113652.4|113847.6|113647.6|4
1735856760000|2025-01-02 22:26:00|113844.8|113644.8|113844.2|113644.2|113845.7|113645.7|113841.9|113641.9|6
1735856770000|2025-01-02 22:26:10|113838.2|113638.2|113840.8|113640.8|113840.8|113640.8|113837.8|113637.8|7
1735856780000|2025-01-02 22:26:20|113838|113638|113836.2|113636.2|113839.4|113639.4|113834.9|113634.9|7
1735856790000|2025-01-02 22:26:30|113822.8|113622.8|113822.7|113622.7|113822.8|113622.8|113822.7|113622.7|4
1735856800000|2025-01-02 22:26:40|113826|113626|113822.5|113622.5|113826|113626|113822.2|113622.2|4
1735856810000|2025-01-02 22:26:50|113822.6|113622.6|113822.1|113622.1|113822.6|113622.6|113822.1|113622.1|3
1735856820000|2025-01-02 22:27:00|113822.2|113622.2|113822|113622|113822.2|113622.2|113822|113622|5
1735856830000|2025-01-02 22:27:10|113822.1|113622.1|113822.2|113622.2|113822.2|113622.2|113822.1|113622.1|4
1735856840000|2025-01-02 22:27:20|113822.1|113622.1|113824.5|113624.5|113824.5|113624.5|113821.5|113621.5|7
1735856850000|2025-01-02 22:27:30|113832.6|113632.6|113825.3|113625.3|113832.6|113632.6|113825.3|113625.3|6
1735856860000|2025-01-02 22:27:40|113825.4|113625.4|113827.6|113627.6|113827.6|113627.6|113825.3|113625.3|6
1735856870000|2025-01-02 22:27:50|113827.5|113627.5|113832.9|113632.9|113833|113633|113827.5|113627.5|7
1735856880000|2025-01-02 22:28:00|113832.8|113632.8|113843.5|113643.5|113847.1|113647.1|113832.8|113632.8|6
1735856890000|2025-01-02 22:28:10|113835.7|113635.7|113827.1|113627.1|113835.7|113635.7|113827.1|113627.1|7
1735856900000|2025-01-02 22:28:20|113828.9|113628.9|113824.2|113624.2|113828.9|113628.9|113824.1|113624.1|4
1735856910000|2025-01-02 22:28:30|113823.6|113623.6|113826.4|113626.4|113826.7|113626.7|113823.6|113623.6|6
1735856920000|2025-01-02 22:28:40|113823.5|113623.5|113823.5|113623.5|113823.5|113623.5|113823.4|113623.4|3
1735856930000|2025-01-02 22:28:50|113825.8|113625.8|113825.7|113625.7|113825.8|113625.8|113825.7|113625.7|6
1735856940000|2025-01-02 22:29:00|113825.8|113625.8|113833.6|113633.6|113833.6|113633.6|113825.6|113625.6|6
1735856950000|2025-01-02 22:29:10|113833.1|113633.1|113826.3|113626.3|113839.9|113639.9|113826.2|113626.2|8
1735856960000|2025-01-02 22:29:20|113818.6|113618.6|113825.3|113625.3|113825.6|113625.6|113818.6|113618.6|5
1735856970000|2025-01-02 22:29:30|113825.5|113625.5|113826|113626|113826|113626|113825.2|113625.2|8
1735856980000|2025-01-02 22:29:40|113825.9|113625.9|113825.8|113625.8|113825.9|113625.9|113825.8|113625.8|4
1735856990000|2025-01-02 22:29:50|113825.9|113625.9|113825.7|113625.7|113825.9|113625.9|113825.7|113625.7|3
1735857000000|2025-01-02 22:30:00|113825.8|113625.8|113826.2|113626.2|113826.2|113626.2|113825.8|113625.8|3
1735857010000|2025-01-02 22:30:10|113826.3|113626.3|113828.6|113628.6|113869.1|113669.1|113826.3|113626.3|6
1735857020000|2025-01-02 22:30:20|113815.9|113615.9|113830.7|113630.7|113850.2|113650.2|113815.9|113615.9|4
1735857030000|2025-01-02 22:30:30|113834.2|113634.2|113834.2|113634.2|113834.2|113634.2|113834.1|113634.1|3
1735857040000|2025-01-02 22:30:40|113814.3|113614.3|113814.7|113614.7|113814.7|113614.7|113814.3|113614.3|5
1735857050000|2025-01-02 22:30:50|113841.3|113641.3|113841.4|113641.4|113841.4|113641.4|113841.3|113641.3|2
1735857060000|2025-01-02 22:31:00|113828|113628|113848.2|113648.2|113848.2|113648.2|113828|113628|5
1735857070000|2025-01-02 22:31:10|113833.1|113633.1|113833.7|113633.7|113833.7|113633.7|113830.4|113630.4|6
1735857080000|2025-01-02 22:31:20|113840.4|113640.4|113843|113643|113843.1|113643.1|113837.8|113637.8|8
1735857090000|2025-01-02 22:31:30|113857.6|113657.6|113850.6|113650.6|113857.6|113657.6|113850.6|113650.6|5
1735857100000|2025-01-02 22:31:40|113850.7|113650.7|113850.6|113650.6|113850.7|113650.7|113850.6|113650.6|2
1735857110000|2025-01-02 22:31:50|113854.5|113654.5|113854.7|113654.7|113854.7|113654.7|113854.5|113654.5|5
1735857120000|2025-01-02 22:32:00|113854.1|113654.1|113854.3|113654.3|113854.4|113654.4|113854.1|113654.1|4
1735857130000|2025-01-02 22:32:10|113854.2|113654.2|113873.3|113673.3|113886.7|113686.7|113853.4|113653.4|7
1735857140000|2025-01-02 22:32:20|113875.2|113675.2|113860.5|113660.5|113901.2|113701.2|113860.5|113660.5|7
1735857150000|2025-01-02 22:32:30|113855.1|113655.1|113863.1|113663.1|113863.2|113663.2|113855.1|113655.1|5
1735857160000|2025-01-02 22:32:40|113856.2|113656.2|113855.9|113655.9|113856.2|113656.2|113854.8|113654.8|7
1735857170000|2025-01-02 22:32:50|113854.8|113654.8|113889.9|113689.9|113909.3|113709.3|113854.8|113654.8|8
1735857180000|2025-01-02 22:33:00|113911.3|113711.3|113860|113660|113911.3|113711.3|113855.9|113655.9|7
1735857190000|2025-01-02 22:33:10|113857.8|113657.8|113894.2|113694.2|113894.2|113694.2|113830.2|113630.2|7
1735857200000|2025-01-02 22:33:20|113894.8|113694.8|113861.8|113661.8|113910.4|113710.4|113861.8|113661.8|7
1735857210000|2025-01-02 22:33:30|113862.1|113662.1|113861.1|113661.1|113862.2|113662.2|113861.1|113661.1|7
1735857220000|2025-01-02 22:33:40|113860.9|113660.9|113909.8|113709.8|113909.9|113709.9|113860.9|113660.9|8
1735857230000|2025-01-02 22:33:50|113901.2|113701.2|113859.1|113659.1|113901.2|113701.2|113858.3|113658.3|6
1735857240000|2025-01-02 22:34:00|113859.2|113659.2|113909.7|113709.7|113909.7|113709.7|113858.9|113658.9|6
1735857250000|2025-01-02 22:34:10|113908.4|113708.4|113898.6|113698.6|113908.4|113708.4|113898.6|113698.6|8
1735857260000|2025-01-02 22:34:20|113861.3|113661.3|113855.6|113655.6|113861.3|113661.3|113855.5|113655.5|6
1735857270000|2025-01-02 22:34:30|113855.5|113655.5|113856.5|113656.5|113856.8|113656.8|113855.5|113655.5|7
1735857280000|2025-01-02 22:34:40|113856.4|113656.4|113856.3|113656.3|113856.4|113656.4|113856.3|113656.3|2
1735857290000|2025-01-02 22:34:50|113856.5|113656.5|113856.5|113656.5|113856.5|113656.5|113856.5|113656.5|1
1735857300000|2025-01-02 22:35:00|113856.4|113656.4|113857.1|113657.1|113858.1|113658.1|113856.4|113656.4|8
1735857310000|2025-01-02 22:35:10|113856.4|113656.4|113858.1|113658.1|113858.1|113658.1|113855.4|113655.4|7
1735857320000|2025-01-02 22:35:20|113861.8|113661.8|113857.1|113657.1|113861.8|113661.8|113857.1|113657.1|3
1735857330000|2025-01-02 22:35:30|113857.2|113657.2|113857.6|113657.6|113857.9|113657.9|113856.9|113656.9|4
1735857340000|2025-01-02 22:35:40|113856.9|113656.9|113856.2|113656.2|113861.9|113661.9|113856.2|113656.2|5
1735857350000|2025-01-02 22:35:50|113856.5|113656.5|113900.9|113700.9|113920.5|113720.5|113856.5|113656.5|12
1735857360000|2025-01-02 22:36:00|113902.2|113702.2|113846.8|113646.8|113902.2|113702.2|113830.6|113630.6|3
1735857370000|2025-01-02 22:36:10|113856.4|113656.4|113851.6|113651.6|113856.4|113656.4|113851.6|113651.6|7
1735857380000|2025-01-02 22:36:20|113851.5|113651.5|113852.6|113652.6|113852.6|113652.6|113851.1|113651.1|5
1735857390000|2025-01-02 22:36:30|113852.5|113652.5|113852.5|113652.5|113852.5|113652.5|113852.5|113652.5|1
1735857400000|2025-01-02 22:36:40|113852.4|113652.4|113852.4|113652.4|113852.5|113652.5|113852.4|113652.4|5
1735857410000|2025-01-02 22:36:50|113856.9|113656.9|113872.6|113672.6|113872.6|113672.6|113856.8|113656.8|5
1735857420000|2025-01-02 22:37:00|113872.5|113672.5|113867.7|113667.7|113872.5|113672.5|113867|113667|8
1735857430000|2025-01-02 22:37:10|113856.8|113656.8|113858.2|113658.2|113858.3|113658.3|113856.7|113656.7|4
1735857440000|2025-01-02 22:37:20|113858|113658|113862.2|113662.2|113862.3|113662.3|113858|113658|3
1735857450000|2025-01-02 22:37:30|113865.8|113665.8|113865.8|113665.8|113865.8|113665.8|113865.8|113665.8|1
1735857460000|2025-01-02 22:37:40|113865.7|113665.7|113860.2|113660.2|113865.7|113665.7|113860.2|113660.2|5
1735857470000|2025-01-02 22:37:50|113851.9|113651.9|113851.7|113651.7|113851.9|113651.9|113851.7|113651.7|3
1735857480000|2025-01-02 22:38:00|113851.6|113651.6|113851.9|113651.9|113852|113652|113851.6|113651.6|3
1735857490000|2025-01-02 22:38:10|113854.1|113654.1|113853.9|113653.9|113854.1|113654.1|113853.9|113653.9|3
1735857500000|2025-01-02 22:38:20|113850.6|113650.6|113849.4|113649.4|113851.3|113651.3|113849.4|113649.4|5
1735857510000|2025-01-02 22:38:30|113849.3|113649.3|113853|113653|113853.6|113653.6|113849.3|113649.3|5
1735857520000|2025-01-02 22:38:40|113853.8|113653.8|113857.8|113657.8|113857.8|113657.8|113848.9|113648.9|5
1735857530000|2025-01-02 22:38:50|113866.4|113666.4|113865.8|113665.8|113894|113694|113865.6|113665.6|7
1735857540000|2025-01-02 22:39:00|113869|113669|113864|113664|113869|113669|113863.9|113663.9|6
1735857550000|2025-01-02 22:39:10|113863.8|113663.8|113909.7|113709.7|113915|113715|113863.8|113663.8|9
1735857560000|2025-01-02 22:39:20|113903.2|113703.2|113903.2|113703.2|113903.2|113703.2|113902.9|113702.9|6
1735857570000|2025-01-02 22:39:30|113903.3|113703.3|113903.5|113703.5|113903.5|113703.5|113903.3|113703.3|5
1735857580000|2025-01-02 22:39:40|113901.6|113701.6|113900.9|113700.9|113901.6|113701.6|113897.5|113697.5|7
1735857590000|2025-01-02 22:39:50|113901.2|113701.2|113901.3|113701.3|113901.4|113701.4|113901.2|113701.2|4
1735857600000|2025-01-02 22:40:00|113901.4|113701.4|113897.3|113697.3|113902.1|113702.1|113897.2|113697.2|10
1735857610000|2025-01-02 22:40:10|113897.8|113697.8|113897.9|113697.9|113897.9|113697.9|113897.8|113697.8|6
1735857620000|2025-01-02 22:40:20|113897.7|113697.7|113896.5|113696.5|113897.8|113697.8|113896.5|113696.5|7
1735857630000|2025-01-02 22:40:30|113896.6|113696.6|113896.1|113696.1|113896.6|113696.6|113896.1|113696.1|4
1735857640000|2025-01-02 22:40:40|113894.5|113694.5|113890.2|113690.2|113895.4|113695.4|113890.2|113690.2|7
1735857650000|2025-01-02 22:40:50|113890|113690|113889.6|113689.6|113890.1|113690.1|113889.5|113689.5|4
1735857660000|2025-01-02 22:41:00|113889|113689|113888|113688|113889|113689|113888|113688|5
1735857670000|2025-01-02 22:41:10|113888.1|113688.1|113887.7|113687.7|113888.1|113688.1|113887.5|113687.5|6
1735857680000|2025-01-02 22:41:20|113887.6|113687.6|113886.4|113686.4|113887.6|113687.6|113886.4|113686.4|8
1735857690000|2025-01-02 22:41:30|113886.2|113686.2|113885.8|113685.8|113886.2|113686.2|113885.8|113685.8|4
1735857700000|2025-01-02 22:41:40|113885.3|113685.3|113873.6|113673.6|113885.4|113685.4|113873.6|113673.6|7
1735857710000|2025-01-02 22:41:50|113873.7|113673.7|113873.5|113673.5|113874|113674|113873.5|113673.5|4
1735857720000|2025-01-02 22:42:00|113874.6|113674.6|113873.1|113673.1|113874.6|113674.6|113873.1|113673.1|6
1735857730000|2025-01-02 22:42:10|113873.3|113673.3|113873.3|113673.3|113873.9|113673.9|113873.3|113673.3|5
1735857740000|2025-01-02 22:42:20|113874.1|113674.1|113887.8|113687.8|113888|113688|113873.3|113673.3|9
1735857750000|2025-01-02 22:42:30|113885.8|113685.8|113886.4|113686.4|113886.7|113686.7|113885.8|113685.8|5
1735857760000|2025-01-02 22:42:40|113886.2|113686.2|113887.3|113687.3|113887.7|113687.7|113886.2|113686.2|8
1735857770000|2025-01-02 22:42:50|113888.2|113688.2|113887.4|113687.4|113888.8|113688.8|113887.4|113687.4|4
1735857780000|2025-01-02 22:43:00|113887.6|113687.6|113888.7|113688.7|113888.8|113688.8|113887.6|113687.6|9
1735857790000|2025-01-02 22:43:10|113888.8|113688.8|113890.1|113690.1|113890.1|113690.1|113888.8|113688.8|8
1735857800000|2025-01-02 22:43:20|113890.5|113690.5|113890.5|113690.5|113890.8|113690.8|113890.3|113690.3|7
1735857810000|2025-01-02 22:43:30|113891|113691|113890.7|113690.7|113891|113691|113890.7|113690.7|3
1735857820000|2025-01-02 22:43:40|113890.2|113690.2|113890.1|113690.1|113890.4|113690.4|113890|113690|8
1735857830000|2025-01-02 22:43:50|113890|113690|113889.7|113689.7|113890|113690|113889.7|113689.7|4
1735857840000|2025-01-02 22:44:00|113889.6|113689.6|113889.6|113689.6|113889.8|113689.8|113889.4|113689.4|6
1735857850000|2025-01-02 22:44:10|113889.5|113689.5|113889.5|113689.5|113889.5|113689.5|113889.5|113689.5|1
1735857860000|2025-01-02 22:44:20|113892.1|113692.1|113891.8|113691.8|113892.7|113692.7|113891.7|113691.7|4
1735857870000|2025-01-02 22:44:30|113892.2|113692.2|113891.9|113691.9|113892.2|113692.2|113891.9|113691.9|2
1735857880000|2025-01-02 22:44:40|113891.6|113691.6|113891.1|113691.1|113891.6|113691.6|113891.1|113691.1|4
1735857890000|2025-01-02 22:44:50|113891.4|113691.4|113888.6|113688.6|113891.8|113691.8|113888.6|113688.6|6
1735857900000|2025-01-02 22:45:00|113889.2|113689.2|113889.9|113689.9|113889.9|113689.9|113888.7|113688.7|3
1735857920000|2025-01-02 22:45:20|113894.8|113694.8|113894.8|113694.8|113894.8|113694.8|113894.8|113694.8|1
1735857930000|2025-01-02 22:45:30|113894.9|113694.9|113894.9|113694.9|113894.9|113694.9|113894.9|113694.9|1
1735857940000|2025-01-02 22:45:40|113895|113695|113894.9|113694.9|113895|113695|113894.9|113694.9|2
1735858000000|2025-01-02 22:46:40|113894.4|113694.4|113894.6|113694.6|113894.6|113694.6|113894.4|113694.4|2
1735858010000|2025-01-02 22:46:50|113884.8|113684.8|113884.5|113684.5|113884.8|113684.8|113884.5|113684.5|2
1735858020000|2025-01-02 22:47:00|113884.4|113684.4|113884.8|113684.8|113885.1|113685.1|113884.4|113684.4|3
1735858030000|2025-01-02 22:47:10|113883.8|113683.8|113877.4|113677.4|113889.5|113689.5|113877.4|113677.4|4
1735858040000|2025-01-02 22:47:20|113877.3|113677.3|113958.3|113758.3|113975.1|113775.1|113863.2|113663.2|10
1735858050000|2025-01-02 22:47:30|113959.8|113759.8|113956.2|113756.2|113959.8|113759.8|113947.3|113747.3|4
1735858060000|2025-01-02 22:47:40|113957|113757|113967.3|113767.3|113967.3|113767.3|113956.1|113756.1|7
1735858070000|2025-01-02 22:47:50|113966.4|113766.4|113959.4|113759.4|113966.9|113766.9|113958|113758|10
1735858080000|2025-01-02 22:48:00|113959.3|113759.3|113957|113757|113959.3|113759.3|113957|113757|9
1735858090000|2025-01-02 22:48:10|113957.3|113757.3|113957|113757|113957.3|113757.3|113957|113757|3
1735858100000|2025-01-02 22:48:20|113957.3|113757.3|113957.1|113757.1|113957.4|113757.4|113957|113757|8
1735858110000|2025-01-02 22:48:30|113957.2|113757.2|113957.2|113757.2|113957.4|113757.4|113957.2|113757.2|3
1735858120000|2025-01-02 22:48:40|113957.1|113757.1|113957.2|113757.2|113957.4|113757.4|113957.1|113757.1|4
1735858130000|2025-01-02 22:48:50|113958.3|113758.3|113957.9|113757.9|113958.3|113758.3|113957.1|113757.1|4
1735858140000|2025-01-02 22:49:00|113957.2|113757.2|113957.8|113757.8|113958.1|113758.1|113957.2|113757.2|6
1735858150000|2025-01-02 22:49:10|113957.9|113757.9|113957.9|113757.9|113958.1|113758.1|113957.8|113757.8|4
1735858160000|2025-01-02 22:49:20|113958.1|113758.1|113957.2|113757.2|113958.5|113758.5|113957.1|113757.1|6
1735858170000|2025-01-02 22:49:30|113957.1|113757.1|113957.2|113757.2|113957.2|113757.2|113957.1|113757.1|2
1735858180000|2025-01-02 22:49:40|113957.9|113757.9|113957.1|113757.1|113957.9|113757.9|113957.1|113757.1|3
1735858190000|2025-01-02 22:49:50|113957.9|113757.9|113957.1|113757.1|113957.9|113757.9|113957.1|113757.1|4
1735858200000|2025-01-02 22:50:00|113958.1|113758.1|113958.1|113758.1|113958.3|113758.3|113957.5|113757.5|6
1735858210000|2025-01-02 22:50:10|113958.5|113758.5|113958.1|113758.1|113958.5|113758.5|113958.1|113758.1|2
1735858220000|2025-01-02 22:50:20|113959|113759|113958.3|113758.3|113959|113759|113958.3|113758.3|4
1735858230000|2025-01-02 22:50:30|113958.5|113758.5|113958.3|113758.3|113958.5|113758.5|113958.3|113758.3|2
1735858240000|2025-01-02 22:50:40|113958.4|113758.4|113963|113763|113963|113763|113958.3|113758.3|5
1735858250000|2025-01-02 22:50:50|113963.1|113763.1|113963.1|113763.1|113963.1|113763.1|113963.1|113763.1|1
1735858260000|2025-01-02 22:51:00|113963.2|113763.2|113965.1|113765.1|113966.9|113766.9|113963.2|113763.2|5
1735858270000|2025-01-02 22:51:10|113965.2|113765.2|113967.3|113767.3|113967.3|113767.3|113965.2|113765.2|2
1735858280000|2025-01-02 22:51:20|113971.3|113771.3|113969.4|113769.4|113971.3|113771.3|113969|113769|3
1735858300000|2025-01-02 22:51:40|113969.6|113769.6|113969.8|113769.8|113969.8|113769.8|113969.6|113769.6|3
1735858310000|2025-01-02 22:51:50|113969.9|113769.9|113969.9|113769.9|113969.9|113769.9|113969.9|113769.9|1
1735858320000|2025-01-02 22:52:00|113969.8|113769.8|113970|113770|113970|113770|113969.8|113769.8|2
1735858330000|2025-01-02 22:52:10|113970.2|113770.2|113970.2|113770.2|113970.2|113770.2|113970.2|113770.2|1
1735858340000|2025-01-02 22:52:20|113970.3|113770.3|113970.4|113770.4|113970.4|113770.4|113970.3|113770.3|2
1735858350000|2025-01-02 22:52:30|113970.3|113770.3|113970.3|113770.3|113970.3|113770.3|113970.3|113770.3|1
1735858360000|2025-01-02 22:52:40|113970.5|113770.5|113970.8|113770.8|113970.8|113770.8|113970.3|113770.3|4
1735858380000|2025-01-02 22:53:00|113970.9|113770.9|113973.6|113773.6|113973.7|113773.7|113970.9|113770.9|6
1735858400000|2025-01-02 22:53:20|113973.7|113773.7|113971.2|113771.2|113973.7|113773.7|113971|113771|3
1735858410000|2025-01-02 22:53:30|113973.8|113773.8|113973.8|113773.8|113973.8|113773.8|113973.8|113773.8|1
1735858420000|2025-01-02 22:53:40|113973.9|113773.9|113973.9|113773.9|113973.9|113773.9|113973.9|113773.9|1
1735858430000|2025-01-02 22:53:50|113974|113774|113974|113774|113974|113774|113974|113774|1
1735858440000|2025-01-02 22:54:00|113974.1|113774.1|113974.1|113774.1|113974.1|113774.1|113974.1|113774.1|1
1735858450000|2025-01-02 22:54:10|113974.2|113774.2|113974.2|113774.2|113974.2|113774.2|113971.5|113771.5|3
1735858460000|2025-01-02 22:54:20|113974.3|113774.3|113974.3|113774.3|113974.3|113774.3|113966.6|113766.6|5
1735858470000|2025-01-02 22:54:30|113974.4|113774.4|113974.4|113774.4|113974.4|113774.4|113974.4|113774.4|1
1735858480000|2025-01-02 22:54:40|113971.6|113771.6|113974.5|113774.5|113974.5|113774.5|113971.6|113771.6|3
1735858500000|2025-01-02 22:55:00|113971.8|113771.8|113974.5|113774.5|113974.5|113774.5|113971.8|113771.8|2
1735858520000|2025-01-02 22:55:20|114005|113805|114074.1|113874.1|114077.6|113877.6|114005|113805|7
1735858530000|2025-01-02 22:55:30|114073.7|113873.7|114074.1|113874.1|114074.2|113874.2|114073.7|113873.7|4
1735858540000|2025-01-02 22:55:40|114071.5|113871.5|114073.7|113873.7|114074|113874|114071.5|113871.5|6
1735858550000|2025-01-02 22:55:50|114072|113872|114073.4|113873.4|114073.4|113873.4|114072|113872|4
1735858560000|2025-01-02 22:56:00|114063|113863|113948.4|113748.4|114063|113863|113946.8|113746.8|7
1735858570000|2025-01-02 22:56:10|113946.5|113746.5|113946.2|113746.2|113947.1|113747.1|113946.2|113746.2|4
1735858580000|2025-01-02 22:56:20|113946.8|113746.8|113931.1|113731.1|113946.8|113746.8|113931.1|113731.1|10
1735858590000|2025-01-02 22:56:30|113931.2|113731.2|113929.8|113729.8|113931.2|113731.2|113929.8|113729.8|2
1735858600000|2025-01-02 22:56:40|113930.1|113730.1|113954|113754|113954|113754|113929.3|113729.3|8
1735858610000|2025-01-02 22:56:50|113954.2|113754.2|113954.2|113754.2|113954.4|113754.4|113953.5|113753.5|4
1735858620000|2025-01-02 22:57:00|113955|113755|113948.7|113748.7|113955|113755|113948.7|113748.7|6
1735858630000|2025-01-02 22:57:10|113948.5|113748.5|113951.1|113751.1|113951.4|113751.4|113948.4|113748.4|7
1735858640000|2025-01-02 22:57:20|113951|113751|113952|113752|113952.6|113752.6|113950.9|113750.9|13
1735858650000|2025-01-02 22:57:30|113952.3|113752.3|113951|113751|113952.3|113752.3|113950.6|113750.6|8
1735858660000|2025-01-02 22:57:40|113951.3|113751.3|113952.1|113752.1|113964.6|113764.6|113950.6|113750.6|9
1735858670000|2025-01-02 22:57:50|113953.2|113753.2|113960.9|113760.9|113961|113761|113952.8|113752.8|9
1735858680000|2025-01-02 22:58:00|113960.6|113760.6|113960.2|113760.2|113960.6|113760.6|113960.2|113760.2|3
1735858690000|2025-01-02 22:58:10|113960.1|113760.1|113960|113760|113960.5|113760.5|113960|113760|4
1735858700000|2025-01-02 22:58:20|113959.9|113759.9|113959.9|113759.9|113960|113760|113959.9|113759.9|3
1735858710000|2025-01-02 22:58:30|113959.8|113759.8|113959.6|113759.6|113959.8|113759.8|113959.6|113759.6|3
1735858720000|2025-01-02 22:58:40|113959.5|113759.5|113959.5|113759.5|113959.6|113759.6|113959.4|113759.4|5
1735858730000|2025-01-02 22:58:50|113959.9|113759.9|113959.6|113759.6|113959.9|113759.9|113959.5|113759.5|6
1735858740000|2025-01-02 22:59:00|113958|113758|113957.8|113757.8|113958|113758|113957.8|113757.8|3
1735858750000|2025-01-02 22:59:10|113946.6|113746.6|113947|113747|113949.3|113749.3|113946.6|113746.6|7
1735858760000|2025-01-02 22:59:20|113947.1|113747.1|113947.1|113747.1|113948.1|113748.1|113947.1|113747.1|5
1735858770000|2025-01-02 22:59:30|113946.9|113746.9|113958.6|113758.6|113959.3|113759.3|113946.8|113746.8|9
1735858780000|2025-01-02 22:59:40|113960.2|113760.2|113959.7|113759.7|113960.5|113760.5|113959.7|113759.7|4
1735858790000|2025-01-02 22:59:50|113960|113760|113960.1|113760.1|113960.7|113760.7|113959.6|113759.6|7
1735858800000|2025-01-02 23:00:00|113964.3|113764.3|113945.1|113745.1|113969.8|113769.8|113914.5|113714.5|22
1735858810000|2025-01-02 23:00:10|113944.8|113744.8|113938.9|113755.7|113956.8|113756.8|113930.2|113730.2|19
1735858820000|2025-01-02 23:00:20|113943.3|113745.2|113956|113765|113966.3|113766.3|113943.3|113745.2|18
1735858830000|2025-01-02 23:00:30|113956.7|113762|113954.6|113761.9|113956.7|113764|113954.6|113761.9|7
1735858840000|2025-01-02 23:00:40|113960.2|113762.8|113954.9|113764.9|113960.2|113765|113954.4|113762.8|11
1735858850000|2025-01-02 23:00:50|113954.8|113765|113956.3|113756.3|113956.3|113765|113952.8|113756.3|6
1735858860000|2025-01-02 23:01:00|113956.5|113756.5|113958.6|113758.6|113958.6|113758.6|113956.3|113756.3|4
1735858870000|2025-01-02 23:01:10|113960.6|113764.2|113953.8|113767.6|113960.6|113767.6|113953.8|113764.2|9
1735858880000|2025-01-02 23:01:20|113953.7|113767.7|113953.2|113768.3|113959.4|113768.3|113953.2|113765.1|8
1735858890000|2025-01-02 23:01:30|113952.3|113768|113954.7|113771.1|113964.5|113771.1|113952.3|113768|7
1735858900000|2025-01-02 23:01:40|113955.9|113772.2|113951.2|113770.2|113959.4|113774.6|113949.8|113770.2|10
1735858910000|2025-01-02 23:01:50|113954|113770.1|113949.2|113772.3|113960|113772.4|113949.2|113770.1|7
1735858920000|2025-01-02 23:02:00|113954.9|113774.3|113944.3|113769.5|113954.9|113774.3|113942.4|113768.7|9
1735858930000|2025-01-02 23:02:10|113946|113766|113944.3|113765.2|113948.3|113767.2|113942|113765.2|6
1735858940000|2025-01-02 23:02:20|113946.3|113765.1|113943.8|113765.2|113946.3|113765.2|113943.8|113765.1|6
1735858950000|2025-01-02 23:02:30|113941.8|113764.7|113935.1|113766.9|113942.3|113766.9|113935.1|113764.7|5
1735858960000|2025-01-02 23:02:40|113933.9|113766.8|113934.1|113764.8|113936.1|113766.8|113933.9|113764.8|5
1735858970000|2025-01-02 23:02:50|113933.9|113764.6|113935.8|113766.7|113939.1|113766.7|113933.9|113764.6|7
1735858980000|2025-01-02 23:03:00|113935.6|113766.9|113943|113763.7|113943|113766.9|113935.6|113763.7|4
1735858990000|2025-01-02 23:03:10|113948.4|113790|113916.9|113790.1|113948.4|113827.7|113877.7|113790|8
1735859000000|2025-01-02 23:03:20|113916.7|113790.2|113916.7|113790.2|113916.7|113790.2|113916.7|113790.2|2
1735859010000|2025-01-02 23:03:30|113912.9|113783|113912.9|113785.2|113912.9|113785.2|113912.9|113783|2
1735859020000|2025-01-02 23:03:40|113912.2|113784.1|113912.2|113784.1|113912.2|113784.1|113912.2|113784.1|2
1735859040000|2025-01-02 23:04:00|113921.5|113793.4|113888.4|113838.4|113921.5|113838.4|113880.2|113793.4|8
1735859050000|2025-01-02 23:04:10|113892.1|113842.1|113884.3|113834.3|113892.1|113842.1|113877.3|113827.3|9
1735859060000|2025-01-02 23:04:20|113884.4|113834.4|113884.3|113834.3|113884.4|113834.4|113884.3|113834.3|2
1735859070000|2025-01-02 23:04:30|113884.2|113834.2|113884.3|113834.3|113884.3|113834.3|113884.2|113834.2|2
1735859080000|2025-01-02 23:04:40|113884.4|113834.4|113887.9|113837.9|113889.5|113839.5|113884|113834|12
1735859090000|2025-01-02 23:04:50|113888|113838|113887.6|113837.6|113888|113838|113887.6|113837.6|4
1735859100000|2025-01-02 23:05:00|113891.9|113841.9|113889|113839|113891.9|113841.9|113886.7|113836.7|9
1735859110000|2025-01-02 23:05:10|113889.1|113839.1|113889|113839|113889.1|113839.1|113889|113839|2
1735859120000|2025-01-02 23:05:20|113889.2|113839.2|113889|113839|113889.2|113839.2|113889|113839|6
1735859130000|2025-01-02 23:05:30|113944.9|113771.9|113957.8|113775.9|113959.9|113775.9|113944.9|113771.9|4
1735859140000|2025-01-02 23:05:40|113954.7|113779.1|113954.1|113779.7|113954.7|113779.7|113954.1|113779.1|6
1735859150000|2025-01-02 23:05:50|113953.9|113779.8|113893.1|113843.1|113953.9|113843.6|113893.1|113779.8|4
1735859160000|2025-01-02 23:06:00|113893.2|113843.2|113892.4|113842.4|113893.2|113843.2|113888.6|113838.6|6
1735859170000|2025-01-02 23:06:10|113892.5|113842.5|113892.4|113842.4|113892.5|113842.5|113892.4|113842.4|2
1735859180000|2025-01-02 23:06:20|113892.5|113842.5|113892.4|113842.4|113892.5|113842.5|113892.4|113842.4|2
1735859190000|2025-01-02 23:06:30|113892.5|113842.5|113892.4|113842.4|113892.5|113842.5|113892.4|113842.4|2
1735859200000|2025-01-02 23:06:40|113950.6|113780.4|113883.2|113833.2|113950.6|113833.8|113880.9|113770.3|10
1735859220000|2025-01-02 23:07:00|113883.1|113833.1|113883.2|113833.2|113883.2|113833.2|113883.1|113833.1|2
1735859230000|2025-01-02 23:07:10|113880.4|113830.4|113883.2|113833.2|113883.3|113833.3|113880.3|113830.3|7
1735859240000|2025-01-02 23:07:20|113883|113833|113882.6|113832.6|113883|113833|113882.6|113832.6|3
1735859250000|2025-01-02 23:07:30|113882.7|113832.7|113882.7|113832.7|113882.7|113832.7|113882.7|113832.7|1
1735859260000|2025-01-02 23:07:40|113887.7|113837.7|113887.4|113837.4|113943.6|113837.7|113883.5|113777.7|4
1735859270000|2025-01-02 23:07:50|113883.5|113833.5|113887.2|113837.2|113887.2|113837.2|113883.4|113833.4|4
1735859280000|2025-01-02 23:08:00|113884|113834|113874.4|113824.4|113884|113834|113873.4|113823.4|6
1735859290000|2025-01-02 23:08:10|113874.5|113824.5|113874.5|113824.5|113874.5|113824.5|113874.2|113824.2|5
1735859300000|2025-01-02 23:08:20|113874.9|113824.9|113874.5|113824.5|113874.9|113824.9|113874.4|113824.4|4
1735859310000|2025-01-02 23:08:30|113874|113824|113869.1|113819.1|113874.5|113824.5|113866.4|113816.4|9
1735859320000|2025-01-02 23:08:40|113869.6|113819.6|113865.9|113815.9|113869.6|113819.6|113865.4|113815.4|5
1735859330000|2025-01-02 23:08:50|113866.9|113816.9|113865.9|113815.9|113866.9|113816.9|113865.9|113815.9|2
1735859340000|2025-01-02 23:09:00|113867|113817|113868.2|113818.2|113868.2|113818.2|113865.9|113815.9|5
1735859350000|2025-01-02 23:09:10|113865.3|113815.3|113867.7|113817.7|113867.7|113817.7|113865.3|113815.3|2
1735859360000|2025-01-02 23:09:20|113868.1|113818.1|113868|113818|113868.1|113818.1|113867.5|113817.5|5
1735859370000|2025-01-02 23:09:30|113868.1|113818.1|113868.1|113818.1|113868.1|113818.1|113868|113818|3
1735859380000|2025-01-02 23:09:40|113866.5|113816.5|113955.9|113755.9|113956|113818.1|113866.5|113754.4|5
1735859390000|2025-01-02 23:09:50|113955.6|113755.6|113933.2|113754.1|113956|113756|113933.1|113754.1|5
1735859400000|2025-01-02 23:10:00|113876.8|113826.8|113867.9|113817.9|113876.8|113826.8|113867.9|113817.9|8
1735859410000|2025-01-02 23:10:10|113868.1|113818.1|113868.1|113818.1|113868.3|113818.3|113868.1|113818.1|3
1735859430000|2025-01-02 23:10:30|113932.2|113755.1|113936.4|113758.4|113956|113760|113932.2|113755|7
1735859440000|2025-01-02 23:10:40|113934.7|113757.6|113867.3|113817.3|113934.7|113818.1|113864.4|113754.2|8
1735859450000|2025-01-02 23:10:50|113867.4|113817.4|113867.9|113817.9|113867.9|113817.9|113867.3|113817.3|5
1735859460000|2025-01-02 23:11:00|113868.1|113818.1|113867.6|113817.6|113868.4|113818.4|113867.5|113817.5|5
1735859470000|2025-01-02 23:11:10|113868.2|113818.2|113931.9|113759.1|113931.9|113818.9|113868.2|113759.1|4
1735859480000|2025-01-02 23:11:20|113934.3|113755.8|113934.2|113756.2|113934.4|113759.1|113934.2|113753.3|9
1735859490000|2025-01-02 23:11:30|113934.4|113756.1|113934.4|113752.7|113934.4|113756.1|113934.4|113752.7|3
1735859500000|2025-01-02 23:11:40|113934.2|113752.9|113903.4|113777.9|113934.2|113818.1|113868.1|113752.9|7
1735859510000|2025-01-02 23:11:50|113907.2|113781.6|113868.2|113818.2|113907.2|113818.2|113868.2|113781.6|2
1735859520000|2025-01-02 23:12:00|113876.9|113826.9|113877.5|113827.5|113877.8|113827.8|113874.3|113824.3|11
1735859530000|2025-01-02 23:12:10|113874.6|113824.6|113877.5|113827.5|113877.6|113827.6|113874.6|113824.6|4
1735859540000|2025-01-02 23:12:20|113877.6|113827.6|113877.5|113827.5|113877.6|113827.6|113877.5|113827.5|2
1735859550000|2025-01-02 23:12:30|113882.4|113832.4|113882.4|113832.4|113882.4|113832.4|113882.4|113832.4|1
1735859560000|2025-01-02 23:12:40|113946.4|113761.8|113933.1|113762.9|113946.4|113762.9|113933|113761.1|7
1735859570000|2025-01-02 23:12:50|113932.6|113760.4|113932.5|113760|113932.6|113760.4|113932.5|113759.9|5
1735859580000|2025-01-02 23:13:00|113932.2|113760.3|113877.5|113827.5|113932.2|113827.6|113877.5|113760.3|7
1735859590000|2025-01-02 23:13:10|113877.6|113827.6|113877.5|113827.5|113877.6|113827.6|113877.5|113827.5|2
1735859600000|2025-01-02 23:13:20|113882.5|113832.5|113882.5|113832.5|113882.6|113832.6|113882.5|113832.5|3
1735859610000|2025-01-02 23:13:30|113942.4|113767.8|113942.2|113767.8|113942.4|113767.8|113942.2|113767.8|2
1735859620000|2025-01-02 23:13:40|113941.8|113768.2|113940.7|113767.7|113941.8|113768.2|113940.7|113767.5|5
1735859630000|2025-01-02 23:13:50|113940.5|113768|113940.2|113768|113940.5|113768|113940.2|113768|3
1735859640000|2025-01-02 23:14:00|113881|113831|113880.7|113830.7|113881|113831|113880.6|113830.6|4
1735859650000|2025-01-02 23:14:10|113880.6|113830.6|113880.6|113830.6|113880.7|113830.7|113880.6|113830.6|3
1735859660000|2025-01-02 23:14:20|113880.8|113830.8|113876.8|113826.8|113881|113831|113874.2|113824.2|9
1735859670000|2025-01-02 23:14:30|113874.3|113824.3|113877.1|113827.1|113877.1|113827.1|113874.2|113824.2|4
1735859680000|2025-01-02 23:14:40|113874.6|113824.6|113879.5|113829.5|113879.5|113829.5|113874.6|113824.6|12
1735859690000|2025-01-02 23:14:50|113879.4|113829.4|113870.5|113820.5|113879.4|113829.4|113869.2|113819.2|5
1735859700000|2025-01-02 23:15:00|113870.8|113820.8|113870.1|113820.1|113870.8|113820.8|113863|113813|11
1735859710000|2025-01-02 23:15:10|113869.4|113819.4|113862.5|113812.5|113869.4|113819.4|113862.5|113812.5|4
1735859720000|2025-01-02 23:15:20|113870.7|113820.7|113875.3|113825.3|113878.2|113828.2|113868.4|113818.4|35
1735859730000|2025-01-02 23:15:30|113878.2|113828.2|113871.8|113821.8|113878.2|113828.2|113868.9|113818.9|31
1735859740000|2025-01-02 23:15:40|113877.6|113827.6|113883.9|113833.9|113888.8|113838.8|113874.6|113824.6|25
1735859750000|2025-01-02 23:15:50|113888.7|113838.7|113888.7|113838.7|113888.7|113838.7|113883.8|113833.8|28
1735859760000|2025-01-02 23:16:00|113884.1|113834.1|113885|113835|113885|113835|113875.5|113825.5|30
1735859770000|2025-01-02 23:16:10|113885.3|113835.3|113880|113830|113885.3|113835.3|113876|113826|23
1735859780000|2025-01-02 23:16:20|113885.4|113835.4|113876.1|113826.1|113885.4|113835.4|113875.5|113825.5|26
1735859790000|2025-01-02 23:16:30|113879.9|113829.9|113876.4|113826.4|113885.4|113835.4|113873.3|113823.3|37
1735859800000|2025-01-02 23:16:40|113877.2|113827.2|113873.3|113823.3|113877.4|113827.4|113867.1|113817.1|45
1735859810000|2025-01-02 23:16:50|113877.4|113827.4|113873.1|113823.1|113882.6|113832.6|113867.1|113817.1|55
1735859820000|2025-01-02 23:17:00|113873.3|113823.3|113872.9|113822.9|113876.1|113826.1|113872.8|113822.8|25
1735859830000|2025-01-02 23:17:10|113875.8|113825.8|113872.6|113822.6|113882.5|113832.5|113867.5|113817.5|55
1735859840000|2025-01-02 23:17:20|113875.7|113825.7|113883.6|113833.6|113883.6|113833.6|113872.6|113822.6|20
1735859850000|2025-01-02 23:17:30|113876.9|113826.9|113883.6|113833.6|113883.6|113833.6|113876.9|113826.9|2
1735859860000|2025-01-02 23:17:40|113876.9|113826.9|113883.6|113833.6|113883.6|113833.6|113876.9|113826.9|4
1735859870000|2025-01-02 23:17:50|113878.5|113828.5|113882.4|113832.4|113929.3|113833.6|113868|113764.1|29
1735859880000|2025-01-02 23:18:00|113875.8|113825.8|113873|113823|113882.1|113832.1|113872.3|113822.3|26
1735859890000|2025-01-02 23:18:10|113877.1|113827.1|113881.7|113831.7|113882|113832|113866.8|113816.8|44
1735859900000|2025-01-02 23:18:20|113876.8|113826.8|113873.9|113823.9|113882|113832|113867.2|113817.2|47
1735859910000|2025-01-02 23:18:30|113877.7|113827.7|113881.9|113831.9|113882.3|113832.3|113870.5|113820.5|41
1735859920000|2025-01-02 23:18:40|113878.6|113828.6|113881.4|113831.4|113881.9|113831.9|113871.9|113821.9|39
1735859930000|2025-01-02 23:18:50|113878.1|113828.1|113869.9|113819.9|113881.4|113831.4|113863|113813|44
1735859940000|2025-01-02 23:19:00|113871.1|113821.1|113865.9|113815.9|113873.5|113823.5|113862.2|113812.2|21
1735859950000|2025-01-02 23:19:10|113863.1|113813.1|113863|113813|113867|113817|113861.5|113811.5|28
1735859960000|2025-01-02 23:19:20|113866.5|113816.5|113866|113816|113870.9|113820.9|113861.9|113811.9|32
1735859970000|2025-01-02 23:19:30|113866.1|113816.1|113860.7|113810.7|113880.5|113830.5|113860.7|113810.7|12
1735859980000|2025-01-02 23:19:40|113863.8|113813.8|113865.6|113815.6|113875|113825|113860.4|113810.4|14
1735859990000|2025-01-02 23:19:50|113866.7|113816.7|113866.4|113816.4|113866.7|113816.7|113860.7|113810.7|5
1735860000000|2025-01-02 23:20:00|113869.9|113819.9|113876.7|113826.7|113882.6|113832.6|113863.4|113813.4|20
1735860010000|2025-01-02 23:20:10|113867.8|113817.8|113866.3|113816.3|113874|113824|113863.3|113813.3|28
1735860020000|2025-01-02 23:20:20|113871.2|113821.2|113864.5|113814.5|113880.8|113830.8|113859.8|113809.8|24
1735860030000|2025-01-02 23:20:30|113867.8|113817.8|113865.7|113815.7|113868.9|113818.9|113859.5|113809.5|22
1735860040000|2025-01-02 23:20:40|113868.9|113818.9|113865.2|113815.2|113869.2|113819.2|113865|113815|13
1735860050000|2025-01-02 23:20:50|113865.8|113815.8|113865|113815|113865.8|113815.8|113861|113811|6
1735860060000|2025-01-02 23:21:00|113864.3|113814.3|113865|113815|113865|113815|113864.3|113814.3|4
1735860070000|2025-01-02 23:21:10|113920.1|113755|113920.1|113755|113920.1|113755|113920.1|113755|1
1735860080000|2025-01-02 23:21:20|113919.6|113751|113920.3|113755|113920.8|113755|113919.6|113751|9
1735860090000|2025-01-02 23:21:30|113920.1|113751|113920.5|113755|113920.5|113755|113920.1|113751|10
1735860100000|2025-01-02 23:21:40|113920.3|113751|113872.2|113822.2|113920.4|113828|113868.5|113751|17
1735860110000|2025-01-02 23:21:50|113871.8|113821.8|113868.7|113818.7|113871.8|113821.8|113868.3|113818.3|6
1735860120000|2025-01-02 23:22:00|113878|113828|113869.5|113819.5|113889.5|113839.5|113863.5|113813.5|24
1735860130000|2025-01-02 23:22:10|113869.4|113819.4|113869.1|113819.1|113883.3|113833.3|113869.1|113819.1|22
1735860140000|2025-01-02 23:22:20|113868.9|113818.9|113868.8|113818.8|113868.9|113818.9|113868.4|113818.4|6
1735860150000|2025-01-02 23:22:30|113868.7|113818.7|113869.2|113819.2|113869.2|113819.2|113868.7|113818.7|4
1735860160000|2025-01-02 23:22:40|113878.4|113828.4|113868.1|113818.1|113881.9|113831.9|113868.1|113818.1|6
1735860170000|2025-01-02 23:22:50|113868.7|113818.7|113874.4|113824.4|113882.3|113832.3|113863.4|113813.4|10
1735860180000|2025-01-02 23:23:00|113874.2|113824.2|113873.9|113823.9|113874.2|113824.2|113873.9|113823.9|3
1735860190000|2025-01-02 23:23:10|113872.4|113822.4|113874.1|113824.1|113874.1|113824.1|113866.8|113816.8|10
1735860200000|2025-01-02 23:23:20|113868.3|113818.3|113885.1|113835.1|113893.9|113843.9|113868.3|113818.3|18
1735860210000|2025-01-02 23:23:30|113885|113835|113884.3|113834.3|113885|113835|113883.8|113833.8|6
1735860220000|2025-01-02 23:23:40|113884.2|113834.2|113884.3|113834.3|113893.5|113843.5|113884.2|113834.2|6
1735860230000|2025-01-02 23:23:50|113883.6|113833.6|113880.2|113830.2|113889.2|113839.2|113879.3|113829.3|11
1735860240000|2025-01-02 23:24:00|113880.7|113830.7|113890.4|113840.4|113901.8|113851.8|113880.7|113830.7|22
1735860250000|2025-01-02 23:24:10|113890.3|113840.3|113890.6|113840.6|113906.3|113856.3|113886.3|113836.3|13
1735860260000|2025-01-02 23:24:20|113891.7|113841.7|113893.5|113843.5|113909.9|113859.9|113888.6|113838.6|11
1735860270000|2025-01-02 23:24:30|113893.9|113843.9|113890.8|113840.8|113900.4|113850.4|113890.8|113840.8|8
1735860280000|2025-01-02 23:24:40|113904.2|113854.2|113893.3|113843.3|113904.2|113854.2|113893.3|113843.3|5
1735860290000|2025-01-02 23:24:50|113893.2|113843.2|113893.3|113843.3|113893.3|113843.3|113893.1|113843.1|3
1735860300000|2025-01-02 23:25:00|113893.1|113843.1|113888.9|113838.9|113893.2|113843.2|113888.9|113838.9|5
1735860310000|2025-01-02 23:25:10|113889|113839|113889.2|113839.2|113889.2|113839.2|113888.9|113838.9|4
1735860320000|2025-01-02 23:25:20|113889.1|113839.1|113889.1|113839.1|113889.9|113839.9|113889.1|113839.1|6
1735860330000|2025-01-02 23:25:30|113889.2|113839.2|113893.4|113843.4|113907.2|113857.2|113889.1|113839.1|8
1735860340000|2025-01-02 23:25:40|113892.6|113842.6|113902.5|113852.5|113902.5|113852.5|113892.6|113842.6|4
1735860350000|2025-01-02 23:25:50|113898.8|113848.8|113881.8|113831.8|113898.8|113848.8|113881.8|113831.8|5
1735860360000|2025-01-02 23:26:00|113889.6|113839.6|113889.2|113839.2|113904.1|113854.1|113889.1|113839.1|14
1735860370000|2025-01-02 23:26:10|113892.5|113842.5|113890.1|113840.1|113904.5|113854.5|113888.4|113838.4|9
1735860380000|2025-01-02 23:26:20|113891.4|113841.4|113895.4|113845.4|113896|113846|113891.4|113841.4|6
1735860390000|2025-01-02 23:26:30|113895.5|113845.5|113895.3|113845.3|113905.1|113855.1|113893.7|113843.7|5
1735860400000|2025-01-02 23:26:40|113895.4|113845.4|113895.2|113845.2|113895.6|113845.6|113895.2|113845.2|5
1735860410000|2025-01-02 23:26:50|113936.7|113776.5|113936.7|113776.6|113936.9|113777.2|113936.7|113776.5|5
1735860420000|2025-01-02 23:27:00|113937.1|113776.4|113937.1|113777.7|113951.2|113777.7|113937|113776.4|9
1735860430000|2025-01-02 23:27:10|113936.9|113778.5|113894.2|113844.2|113936.9|113855.3|113894.2|113778|6
1735860440000|2025-01-02 23:27:20|113894.1|113844.1|113900.9|113850.9|113900.9|113850.9|113890.7|113840.7|4
1735860450000|2025-01-02 23:27:30|113890.7|113840.7|113885.5|113835.5|113899.7|113849.7|113885.5|113835.5|5
1735860470000|2025-01-02 23:27:50|113895.7|113845.7|113895.7|113845.7|113895.7|113845.7|113895.7|113845.7|1
1735860480000|2025-01-02 23:28:00|113891.1|113841.1|113876.1|113826.1|113891.1|113841.1|113873.6|113823.6|8
1735860490000|2025-01-02 23:28:10|113874.7|113824.7|113872.1|113822.1|113882.1|113832.1|113872.1|113822.1|4
1735860500000|2025-01-02 23:28:20|113876.1|113826.1|113872.8|113822.8|113876.1|113826.1|113872.8|113822.8|2
1735860520000|2025-01-02 23:28:40|113874.1|113824.1|113874.1|113824.1|113874.1|113824.1|113874.1|113824.1|1
1735860530000|2025-01-02 23:28:50|113850.1|113800.1|113850.1|113800.1|113850.1|113800.1|113850.1|113800.1|1
1735860540000|2025-01-02 23:29:00|113848.5|113798.5|113925|113764.1|113937|113798.5|113848.5|113763.9|7
1735860550000|2025-01-02 23:29:10||113765||113766.7||113766.7||113765|2
1735860560000|2025-01-02 23:29:20|113869.3|113819.3|113872.7|113822.7|113872.7|113822.7|113869.3|113819.3|4
1735860570000|2025-01-02 23:29:30|113869.2|113819.2|113872.7|113822.7|113872.7|113822.7|113869.2|113819.2|2
1735860580000|2025-01-02 23:29:40|113873.1|113823.1|113873.1|113823.1|113873.1|113823.1|113873.1|113823.1|1
1735860590000|2025-01-02 23:29:50|113871.9|113821.9|113928.5|113765|113929.7|113821.9|113871.9|113765|6
1735860600000|2025-01-02 23:30:00|113920|113834.5|113869.7|113819.7|113920|113834.5|113869.7|113819.7|10
1735860610000|2025-01-02 23:30:10|113870.9|113820.9|113869.7|113819.7|113870.9|113820.9|113869.7|113819.7|3
1735860620000|2025-01-02 23:30:20|113876.5|113826.5|113877.4|113827.4|113878.2|113828.2|113876.5|113826.5|4
1735860630000|2025-01-02 23:30:30|113933.8|113760|113933.4|113760|113933.8|113760|113933.4|113760|6
1735860640000|2025-01-02 23:30:40|113933.6||113933.6||113934.1||113933.4||5
1735860650000|2025-01-02 23:30:50|113934.7|113765|113880.3|113830.3|113934.7|113833.6|113872.9|113765|7
1735860660000|2025-01-02 23:31:00|113881.1|113831.1|113880.2|113830.2|113881.1|113831.1|113880.2|113830.2|6
1735860670000|2025-01-02 23:31:10|113880.1|113830.1|113880.9|113830.9|113881.8|113831.8|113880.1|113830.1|8
1735860680000|2025-01-02 23:31:20|113880.2|113830.2|113884|113834|113884|113834|113880.1|113830.1|7
1735860690000|2025-01-02 23:31:30|113884.1|113834.1|113884.1|113834.1|113884.1|113834.1|113884.1|113834.1|1
1735860700000|2025-01-02 23:31:40|113884|113834|113883.9|113833.9|113884|113834|113883.8|113833.8|5
1735860710000|2025-01-02 23:31:50|113884.1|113834.1|113936.3|113770|113936.3|113834.1|113884|113770|4
1735860720000|2025-01-02 23:32:00|113936.1|113842.9|113885.9|113835.9|113936.1|113854.3|113879.1|113829.1|17
1735860730000|2025-01-02 23:32:10|113887|113837|113884.6|113834.6|113887|113837|113884.6|113834.6|4
1735860740000|2025-01-02 23:32:20|113884.5|113834.5|113884.7|113834.7|113884.7|113834.7|113884.4|113834.4|3
1735860750000|2025-01-02 23:32:30|113884|113834|113884.5|113834.5|113884.6|113834.6|113883.6|113833.6|7
1735860760000|2025-01-02 23:32:40|113884.6|113834.6|113939.5|113774.6|113939.5|113834.6|113875.3|113774.6|4
1735860770000|2025-01-02 23:32:50|113939.3|113774.8|113930|113774.8|113939.3|113774.8|113930|113774.8|3
1735860780000|2025-01-02 23:33:00|113938|113774.2|113883.3|113833.3|113938|113835.2|113878.9|113773.7|9
1735860790000|2025-01-02 23:33:10|113879.3|113829.3|113879.3|113829.3|113879.3|113829.3|113879.3|113829.3|1
1735860800000|2025-01-02 23:33:20|113879.5|113829.5|113879.1|113829.1|113924|113829.5|113879.1|113797.3|4
1735860810000|2025-01-02 23:33:30|113879|113829|113938|113773.5|113938|113829|113879|113773.5|2
1735860820000|2025-01-02 23:33:40|113930|113774.4|113930|113774.4|113930|113774.4|113930|113774.4|2
1735860830000|2025-01-02 23:33:50|113877.6|113775|113883.4|113833.4|113883.4|113833.4|113877.6|113774|5
1735860840000|2025-01-02 23:34:00|113890.3|113840.3|113877.8|113827.8|113890.3|113840.3|113876.5|113826.5|13
1735860850000|2025-01-02 23:34:10|113877.7|113827.7|113877.5|113827.5|113877.7|113827.7|113877.5|113827.5|2
1735860860000|2025-01-02 23:34:20|113877.2|113827.2|113877.7|113827.7|113881.6|113831.6|113877.2|113827.2|3
1735860870000|2025-01-02 23:34:30|113877.3|113827.3|113930|113773|113930|113827.3|113877.3|113764.3|4
1735860880000|2025-01-02 23:34:40||113772.9||113775||113775||113772.9|4
1735860890000|2025-01-02 23:34:50|113880.8|113773.1|113880.8|113830.8|113880.8|113830.8|113880.8|113773.1|2
1735860900000|2025-01-02 23:35:00|113882.5|113832.5|113882.5|113832.5|113882.5|113832.5|113882.5|113832.5|1
1735860920000|2025-01-02 23:35:20|113874.5|113824.5|113897.5|113767.6|113897.5|113832.5|113874.5|113767.6|3
1735860930000|2025-01-02 23:35:30|113930|113770.4|113930|113769.2|113930|113773.5|113930|113764.8|7
1735860940000|2025-01-02 23:35:40||113770.3||113775||113775||113770.3|4
1735860950000|2025-01-02 23:35:50|113881.1|113831.1|113879.9|113829.9|113885.2|113835.2|113879.9|113829.9|6
1735860960000|2025-01-02 23:36:00|113891.5|113841.5|113900.9|113850.9|113900.9|113850.9|113883.7|113833.7|23
1735860970000|2025-01-02 23:36:10|113900.5|113850.5|113882.5|113832.5|113900.5|113850.5|113879.7|113829.7|13
1735860980000|2025-01-02 23:36:20|113882.3|113832.3|113882.6|113832.6|113886.5|113836.5|113882.3|113832.3|4
1735860990000|2025-01-02 23:36:30|113886.5|113836.5|113881.5|113831.5|113886.5|113836.5|113881.5|113831.5|3
1735861000000|2025-01-02 23:36:40|113882.9|113832.9|113885.7|113835.7|113886.5|113836.5|113877.9|113827.9|20
1735861010000|2025-01-02 23:36:50|113885.6|113835.6|113890.1|113840.1|113890.1|113840.1|113885.6|113835.6|2
1735861020000|2025-01-02 23:37:00|113885.8|113835.8|113890.1|113840.1|113890.1|113840.1|113885.8|113835.8|2
1735861030000|2025-01-02 23:37:10|113892.6|113842.6|113916.2|113866.2|113916.2|113866.2|113892.6|113842.6|2
1735861040000|2025-01-02 23:37:20|113916.3|113866.3|113889.9|113839.9|113935|113866.4|113885.8|113785|7
1735861050000|2025-01-02 23:37:30|113885.8|113835.8|113889.6|113839.6|113894.2|113844.2|113885.6|113835.6|10
1735861070000|2025-01-02 23:37:50|113885.8|113835.8|113885.8|113835.8|113885.8|113835.8|113885.8|113835.8|1
1735861080000|2025-01-02 23:38:00|113891.6|113841.6|113906.8|113856.8|113911.1|113861.1|113889.2|113839.2|49
1735861090000|2025-01-02 23:38:10|113911.1|113861.1|113894.3|113844.3|113911.1|113861.1|113888.6|113838.6|21
1735861100000|2025-01-02 23:38:20|113894.2|113844.2|113889.3|113839.3|113894.2|113844.2|113889.3|113839.3|2
1735861110000|2025-01-02 23:38:30|113893.8|113843.8|113889.3|113839.3|113893.9|113843.9|113889.3|113839.3|3
1735861120000|2025-01-02 23:38:40|113891.4|113841.4|113893.1|113843.1|113893.1|113843.1|113885.6|113835.6|6
1735861130000|2025-01-02 23:38:50|113887.3|113837.3|113896.5|113846.5|113896.5|113846.5|113887.3|113837.3|2
1735861140000|2025-01-02 23:39:00|113887.8|113837.8|113891.7|113841.7|113894.4|113844.4|113885.7|113835.7|17
1735861150000|2025-01-02 23:39:10|113899.3|113849.3|113890|113840|113899.3|113849.3|113884.2|113834.2|4
1735861160000|2025-01-02 23:39:20|113884.5|113834.5|113891.2|113841.2|113891.7|113841.7|113884.5|113834.5|6
1735861170000|2025-01-02 23:39:30|113888.9|113838.9|113889.9|113839.9|113889.9|113839.9|113888.9|113838.9|2
1735861180000|2025-01-02 23:39:40|113893.5|113843.5|113895.9|113845.9|113898.3|113848.3|113889.1|113839.1|23
1735861190000|2025-01-02 23:39:50|113891.1|113841.1|113892|113842|113903.5|113853.5|113886.8|113836.8|21
1735861200000|2025-01-02 23:40:00|113891.5|113841.5|113889.6|113839.6|113912.2|113862.2|113889.6|113839.6|23
1735861220000|2025-01-02 23:40:20|113885.7|113835.7|113882|113832|113889.2|113839.2|113881|113831|24
1735861230000|2025-01-02 23:40:30|113876.6|113826.6|113887.8|113837.8|113887.8|113837.8|113876.6|113826.6|11
1735861240000|2025-01-02 23:40:40|113892|113842|113893.6|113843.6|113893.6|113843.6|113875.3|113825.3|28
1735861250000|2025-01-02 23:40:50|113893.5|113843.5|113886|113836|113894.3|113844.3|113884.7|113834.7|10
1735861260000|2025-01-02 23:41:00|113886.1|113836.1|113885.1|113835.1|113886.1|113836.1|113885.1|113835.1|4
1735861270000|2025-01-02 23:41:10|113885.2|113835.2|113885.3|113835.3|113885.3|113835.3|113885.2|113835.2|2
1735861280000|2025-01-02 23:41:20|113929.4|113775|113929.5|113775|113929.5|113775|113929.3|113775|3
1735861290000|2025-01-02 23:41:30|113881.2|113831.2|113884.7|113834.7|113885.5|113835.5|113880.8|113830.8|19
1735861300000|2025-01-02 23:41:40|113884.8|113834.8|113884.2|113834.2|113884.8|113834.8|113884.2|113834.2|6
1735861310000|2025-01-02 23:41:50|113884.3|113834.3|113884.1|113834.1|113890.9|113840.9|113884|113834|16
1735861320000|2025-01-02 23:42:00|113887.7|113837.7|113887.4|113837.4|113904.8|113854.8|113883.7|113833.7|19
1735861330000|2025-01-02 23:42:10|113887.1|113837.1|113885.4|113835.4|113889.1|113839.1|113880.2|113830.2|13
1735861340000|2025-01-02 23:42:20|113885.2|113835.2|113886.8|113836.8|113888|113838|113883.8|113833.8|11
1735861350000|2025-01-02 23:42:30|113881.6|113831.6|113887.9|113837.9|113887.9|113837.9|113881.6|113831.6|5
1735861360000|2025-01-02 23:42:40|113887.7|113837.7|113889.8|113839.8|113895.1|113845.1|113886.3|113836.3|14
1735861370000|2025-01-02 23:42:50|113889.5|113839.5|113885|113835|113889.7|113839.7|113885|113835|16
1735861380000|2025-01-02 23:43:00|113884.8|113834.8|113883.8|113833.8|113884.8|113834.8|113883.5|113833.5|8
1735861400000|2025-01-02 23:43:20|113883.9|113833.9|113930.1|113775|113930.2|113833.9|113883.8|113775|5
1735861410000|2025-01-02 23:43:30|113930||113939.9||113940.6||113930||5
1735861420000|2025-01-02 23:43:40|113940.2||113940.4||113941.2||113939.2||7
1735861430000|2025-01-02 23:43:50|113888.3|113838.3|113888.4|113838.4|113888.4|113838.4|113888.3|113838.3|2
1735861440000|2025-01-02 23:44:00|113900.8|113850.8|113885.4|113835.4|113900.9|113850.9|113883|113833|19
1735861450000|2025-01-02 23:44:10|113882.1|113832.1|113884|113834|113893.7|113843.7|113881.9|113831.9|20
1735861460000|2025-01-02 23:44:20|113884.3|113834.3|113885.3|113835.3|113894.9|113844.9|113877.8|113827.8|10
1735861470000|2025-01-02 23:44:30|113886.3|113836.3|113884.4|113834.4|113892.1|113842.1|113879.6|113829.6|9
1735861480000|2025-01-02 23:44:40|113879.6|113829.6|113879.6|113829.6|113885.3|113835.3|113879.3|113829.3|8
1735861490000|2025-01-02 23:44:50|113884.1|113834.1|113880.4|113830.4|113885|113835|113879.3|113829.3|8
1735861500000|2025-01-02 23:45:00|113925|113778.9|113930.9|113780|113930.9|113780|113925|113773|7
1735861510000|2025-01-02 23:45:10|113931||113931.1||113931.1||113930.9||5
1735861520000|2025-01-02 23:45:20|113930.9|113835.8|113885.8|113835.8|113930.9|113835.8|113885.8|113835.8|4
1735861530000|2025-01-02 23:45:30|113881.4|113831.4|113882.3|113832.3|113885.9|113835.9|113881.4|113831.4|5
1735861540000|2025-01-02 23:45:40|113886.9|113836.9|113886.9|113836.9|113886.9|113836.9|113886.9|113836.9|1
1735861550000|2025-01-02 23:45:50|113935|113780|113935.4|113780|113935.4|113780|113935|113780|3
1735861560000|2025-01-02 23:46:00|113891.2|113841.2|113892.9|113842.9|113902|113852|113891.2|113841.2|5
1735861570000|2025-01-02 23:46:10|113892|113842|113894.2|113844.2|113902.7|113852.7|113883.3|113833.3|10
1735861580000|2025-01-02 23:46:20|113902.7|113852.7|113894.2|113844.2|113902.7|113852.7|113888.1|113838.1|9
1735861590000|2025-01-02 23:46:30|113892.7|113842.7|113894.8|113844.8|113894.8|113844.8|113888.2|113838.2|15
1735861600000|2025-01-02 23:46:40|113894.6|113844.6|113894.2|113844.2|113894.6|113844.6|113894.2|113844.2|2
1735861610000|2025-01-02 23:46:50|113938.2|113784.8|113889.6|113839.6|113938.2|113841.1|113889.6|113784.8|9
1735861620000|2025-01-02 23:47:00|113884.8|113834.8|113889.9|113839.9|113890.5|113840.5|113884.8|113834.8|10
1735861630000|2025-01-02 23:47:10|113889|113839|113875.9|113825.9|113889|113839|113875.9|113825.9|9
1735861640000|2025-01-02 23:47:20|113875.8|113825.8|113875.8|113825.8|113875.8|113825.8|113875.8|113825.8|1
1735861650000|2025-01-02 23:47:30|113876.1|113826.1|113876.1|113826.1|113876.1|113826.1|113876.1|113826.1|1
1735861660000|2025-01-02 23:47:40|113867|113817|113904.2|113777.4|113904.2|113817|113866.9|113777.4|3
1735861670000|2025-01-02 23:47:50|113925|113777.3|113925|113776.1|113925|113777.3|113925|113774.4|4
1735861680000|2025-01-02 23:48:00|113883.6|113833.6|113889.5|113839.5|113893.4|113843.4|113883.3|113833.3|9
1735861690000|2025-01-02 23:48:10|113885.5|113835.5|113885.5|113835.5|113885.5|113835.5|113885.5|113835.5|1
1735861700000|2025-01-02 23:48:20|113885.4|113835.4|113885.6|113835.6|113885.6|113835.6|113885.4|113835.4|2
1735861710000|2025-01-02 23:48:30|113925|113784.9|113925|113785.6|113925|113785.6|113925|113784.4|3
1735861720000|2025-01-02 23:48:40|113888.9|113838.9|113889.5|113839.5|113892.7|113842.7|113884.6|113834.6|15
1735861730000|2025-01-02 23:48:50|113889.2|113839.2|113904|113854|113904.4|113854.4|113884.5|113834.5|26
1735861740000|2025-01-02 23:49:00|113894.7|113844.7|113881|113831|113895.9|113845.9|113881|113831|16
1735861780000|2025-01-02 23:49:40|113925|113785|113943|113782.8|113943|113785|113925|113782.8|3
1735861790000|2025-01-02 23:49:50|113945.8|113785|113920|113785|113945.8|113785|113920|113785|8
1735861800000|2025-01-02 23:50:00|113928.4|113783.6|113888.4|113838.4|113928.4|113846.4|113884.4|113783.6|32
1735861810000|2025-01-02 23:50:10|113888.6|113838.6|113888.2|113838.2|113888.6|113838.6|113881.2|113831.2|10
1735861820000|2025-01-02 23:50:20|113884.3|113834.3|113895.3|113845.3|113896.1|113846.1|113884.3|113834.3|6
1735861830000|2025-01-02 23:50:30|113886.7|113836.7|113893.8|113843.8|113893.8|113843.8|113881.6|113831.6|4
1735861840000|2025-01-02 23:50:40|113889.2|113839.2|113884.7|113834.7|113893.9|113843.9|113884.7|113834.7|4
1735861850000|2025-01-02 23:50:50|113893.1|113843.1|113877.3|113827.3|113893.1|113843.1|113876|113826|3
1735861860000|2025-01-02 23:51:00|113873.4|113823.4|113869.1|113819.1|113873.4|113823.4|113869.1|113819.1|6
1735861870000|2025-01-02 23:51:10|113872|113822|113869.2|113819.2|113872|113822|113869.2|113819.2|2
1735861880000|2025-01-02 23:51:20|113872.5|113822.5|113877.1|113827.1|113877.7|113827.7|113872.5|113822.5|5
1735861890000|2025-01-02 23:51:30|113880.7|113830.7|113880.7|113830.7|113880.7|113830.7|113880.7|113830.7|1
1735861910000|2025-01-02 23:51:50|113858.7|113808.7|113858.7|113808.7|113858.7|113808.7|113858.7|113808.7|1
1735861920000|2025-01-02 23:52:00|113878.7|113828.7|113881.4|113831.4|113890.2|113840.2|113878.7|113828.7|4
1735861930000|2025-01-02 23:52:10|113890.2|113840.2|113877.9|113827.9|113890.2|113840.2|113877.9|113827.9|3
1735861940000|2025-01-02 23:52:20|113873.9|113823.9|113871.7|113821.7|113873.9|113823.9|113871.7|113821.7|3
1735861950000|2025-01-02 23:52:30|113871.6|113821.6|113874.6|113824.6|113874.6|113824.6|113871.6|113821.6|2
1735861960000|2025-01-02 23:52:40|113876.9|113826.9|113874.6|113824.6|113880.8|113830.8|113874.6|113824.6|3
1735861970000|2025-01-02 23:52:50|113915|113775.1|113915|113775|113915|113775.1|113915|113775|2
1735861980000|2025-01-02 23:53:00|113910|113770|113910|113770.5|113916.1|113770.5|113910|113770|4
1735861990000|2025-01-02 23:53:10|113870.6|113770.3|113870.6|113820.6|113870.6|113820.6|113870.6|113770.3|4
1735862000000|2025-01-02 23:53:20|113867.5|113817.5|113867.4|113817.4|113870.6|113820.6|113867.4|113817.4|5
1735862010000|2025-01-02 23:53:30|113870.6|113820.6|113876.2|113826.2|113882|113832|113870.6|113820.6|9
1735862020000|2025-01-02 23:53:40|113872.2|113822.2|113872.2|113822.2|113872.2|113822.2|113872.2|113822.2|1
1735862030000|2025-01-02 23:53:50|113915|113775|113872|113822|113920.7|113822|113872|113766.1|8
1735862040000|2025-01-02 23:54:00|113880.5|113830.5|113882.7|113832.7|113882.8|113832.8|113870.9|113820.9|17
1735862050000|2025-01-02 23:54:10|113875|113825|113872.6|113822.6|113883.3|113833.3|113870.6|113820.6|12
1735862060000|2025-01-02 23:54:20|113871.5|113821.5|113872.4|113822.4|113872.4|113822.4|113871.3|113821.3|6
1735862070000|2025-01-02 23:54:30|113871.9|113821.9|113868|113818|113872.3|113822.3|113868|113818|5
1735862080000|2025-01-02 23:54:40|113905|113775|113910.7|113775|113910.7|113775|113905|113775|2
1735862090000|2025-01-02 23:54:50|113911||113909||113911||113909||6
1735862100000|2025-01-02 23:55:00|113909.1|113762|113909.1|113770|113909.6|113770|113905|113762|8
1735862110000|2025-01-02 23:55:10|113909.2|113819.7|113866.8|113816.8|113909.2|113819.7|113864.6|113814.6|5
1735862130000|2025-01-02 23:55:30|113871.3|113821.3|113870.8|113820.8|113871.3|113821.3|113870.8|113820.8|3
1735862140000|2025-01-02 23:55:40|113866.8|113816.8|113921.6|113775|113921.6|113816.8|113866.8|113775|5
1735862150000|2025-01-02 23:55:50|113919.2||113921.6||113921.6||113918.7||8
1735862160000|2025-01-02 23:56:00|113877.7|113827.7|113873|113823|113877.7|113827.7|113859.5|113809.5|6
1735862180000|2025-01-02 23:56:20|113868.7|113818.7|113868.7|113818.7|113868.7|113818.7|113868.7|113818.7|1
1735862200000|2025-01-02 23:56:40|113877.6|113827.6|113868.7|113818.7|113877.6|113827.6|113868.7|113818.7|2
1735862210000|2025-01-02 23:56:50|113842.7|113792.7|113871.5|113821.5|113878.9|113828.9|113842.7|113792.7|6
1735862230000|2025-01-02 23:57:10|113870.3|113820.3|113870.7|113820.7|113871.5|113821.5|113870.3|113820.3|6
1735862240000|2025-01-02 23:57:20|113910|113775|113910|113775|113910|113775|113910|113775|1
1735862250000|2025-01-02 23:57:30|113874.1|113824.1|113872.5|113822.5|113874.1|113824.1|113871.3|113821.3|4
1735862260000|2025-01-02 23:57:40|113880.1|113830.1|113871.7|113821.7|113880.1|113830.1|113871.3|113821.3|4
1735862270000|2025-01-02 23:57:50|113874.1|113824.1|113870.1|113820.1|113874.1|113824.1|113870.1|113820.1|2
1735862280000|2025-01-02 23:58:00|113878.5|113828.5|113875.5|113825.5|113878.5|113828.5|113874.3|113824.3|7
1735862290000|2025-01-02 23:58:10|113872|113822|113872|113822|113872|113822|113872|113822|1
1735862300000|2025-01-02 23:58:20|113868.6|113818.6|113872|113822|113872|113822|113868.6|113818.6|2
1735862310000|2025-01-02 23:58:30|113868.6|113818.6|113872|113822|113872|113822|113868.6|113818.6|2
1735862320000|2025-01-02 23:58:40|113873.1|113823.1|113932|113773.8|113932|113847.9|113873.1|113773.8|4
1735862330000|2025-01-02 23:58:50|113910|113773.3|113910|113773.6|113914.6|113775|113905|113773.1|7
1735862340000|2025-01-02 23:59:00|113913.8|113775|113910|113775|113913.8|113775|113910|113775|2
1735862350000|2025-01-02 23:59:10|113870.9|113820.9|113866.5|113816.5|113870.9|113820.9|113866.5|113816.5|3
1735862360000|2025-01-02 23:59:20|113871.5|113821.5|113871.4|113821.4|113871.5|113821.5|113871.3|113821.3|4
1735862370000|2025-01-02 23:59:30|113866.5|113816.5|113866.5|113816.5|113866.5|113816.5|113866.5|113816.5|1
1735862380000|2025-01-02 23:59:40|113867.2|113817.2|113891.8|113841.8|113891.8|113841.8|113867.2|113817.2|4
1735862390000|2025-01-02 23:59:50|113890|113840|113890.2|113840.2|113890.2|113840.2|113890|113840|4
1735862400000|2025-01-03 00:00:00|113882.2|113832.2|113879.7|113829.7|113882.2|113832.2|113869.6|113819.6|14
1735862410000|2025-01-03 00:00:10|113872.2|113822.2|113873.4|113823.4|113876.2|113826.2|113871.3|113821.3|8
1735862420000|2025-01-03 00:00:20|113873.2|113823.2|113873.2|113823.2|113873.2|113823.2|113873.2|113823.2|1
1735862430000|2025-01-03 00:00:30|113873.3|113823.3|113873.7|113823.7|113873.7|113823.7|113868.9|113818.9|7
1735862440000|2025-01-03 00:00:40|113927.9|113778.2|113864.9|113814.9|113928.1|113824.5|113854.6|113778|12
1735862450000|2025-01-03 00:00:50|113865|113815|113857.8|113807.8|113873.7|113823.7|113857.8|113807.8|10
1735862460000|2025-01-03 00:01:00|113865.6|113815.6|113865.6|113815.6|113866|113816|113865.1|113815.1|4
1735862470000|2025-01-03 00:01:10|113857.5|113807.5|113864.8|113814.8|113866|113816|113850.2|113800.2|6
1735862480000|2025-01-03 00:01:20|113864.5|113814.5|113864.9|113814.9|113865.3|113815.3|113860|113810|8
1735862490000|2025-01-03 00:01:30|113859.7|113809.7|113863.7|113813.7|113863.8|113813.8|113859.1|113809.1|4
1735862500000|2025-01-03 00:01:40|113864.2|113814.2|113915.1|113755.3|113918.2|113814.2|113859.6|113755.3|4
1735862510000|2025-01-03 00:01:50|113905|113758.5|113910.1|113755.2|113910.1|113758.5|113905|113755.2|4
1735862520000|2025-01-03 00:02:00|113867.9|113817.9|113860.3|113810.3|113868.2|113818.2|113860|113810|11
1735862530000|2025-01-03 00:02:10|113860.9|113810.9|113860.9|113810.9|113860.9|113810.9|113860.9|113810.9|1
1735862540000|2025-01-03 00:02:20|113862.8|113812.8|113855.8|113805.8|113862.8|113812.8|113855.8|113805.8|7
1735862550000|2025-01-03 00:02:30|113848|113798|113856.1|113806.1|113856.1|113806.1|113848|113798|2
1735862560000|2025-01-03 00:02:40|113853|113803|113854|113804|113854|113804|113844.4|113794.4|6
1735862570000|2025-01-03 00:02:50|113852.3|113802.3|113854.4|113804.4|113855.8|113805.8|113852.3|113802.3|4
1735862580000|2025-01-03 00:03:00|113852.5|113802.5|113858.1|113808.1|113858.3|113808.3|113848.2|113798.2|12
1735862590000|2025-01-03 00:03:10|113858.3|113808.3|113858.2|113808.2|113859.6|113809.6|113855.3|113805.3|10
1735862600000|2025-01-03 00:03:20|113859.4|113809.4|113871.6|113821.6|113873|113823|113858.6|113808.6|14
1735862610000|2025-01-03 00:03:30|113869.4|113819.4|113867.4|113817.4|113869.7|113819.7|113861.8|113811.8|10
1735862620000|2025-01-03 00:03:40|113867.6|113817.6|113867.9|113817.9|113867.9|113817.9|113867.6|113817.6|2
1735862630000|2025-01-03 00:03:50|113867.7|113817.7|113862.1|113812.1|113867.7|113817.7|113862.1|113812.1|4
1735862640000|2025-01-03 00:04:00|113866.4|113816.4|113874.4|113824.4|113875.9|113825.9|113856.8|113806.8|14
1735862650000|2025-01-03 00:04:10|113879.7|113829.7|113870.8|113820.8|113879.7|113829.7|113864.8|113814.8|7
1735862660000|2025-01-03 00:04:20|113875.3|113825.3|113874.3|113824.3|113878.8|113828.8|113874.3|113824.3|3
1735862670000|2025-01-03 00:04:30|113877.5|113827.5|113878.9|113828.9|113878.9|113828.9|113873.3|113823.3|3
1735862680000|2025-01-03 00:04:40|113873.3|113823.3|113878.9|113828.9|113878.9|113828.9|113873.3|113823.3|6
1735862690000|2025-01-03 00:04:50|113883.6|113833.6|113873.2|113823.2|113883.6|113833.6|113864.5|113814.5|10
1735862700000|2025-01-03 00:05:00|113869.4|113819.4|113877.9|113827.9|113877.9|113827.9|113867.6|113817.6|10
1735862720000|2025-01-03 00:05:20|113881.6|113831.6|113881.6|113831.6|113881.6|113831.6|113881.6|113831.6|1
1735862730000|2025-01-03 00:05:30|113876.6|113826.6|113876.6|113826.6|113876.6|113826.6|113876.6|113826.6|1
1735862740000|2025-01-03 00:05:40|113877.4|113827.4|113931.2|113881.2|113933.7|113883.7|113877.4|113827.4|13
1735862750000|2025-01-03 00:05:50|113940.2|113890.2|113941.2|113891.2|113943.8|113893.8|113934.8|113884.8|30
1735862760000|2025-01-03 00:06:00|113939.1|113889.1|113940.2|113890.2|113942.7|113892.7|113939|113889|20
1735862770000|2025-01-03 00:06:10|113944.3|113894.3|113947.5|113897.5|113956.9|113906.9|113941.9|113891.9|21
1735862780000|2025-01-03 00:06:20|113947.3|113897.3|113948.1|113898.1|113953.2|113903.2|113945.4|113895.4|23
1735862790000|2025-01-03 00:06:30|113949|113899|113951.6|113901.6|113954.9|113904.9|113948|113898|21
1735862800000|2025-01-03 00:06:40|113951|113901|113965.6|113915.6|113975.6|113925.6|113948.7|113898.7|30
1735862810000|2025-01-03 00:06:50|113965.4|113915.4|113965.5|113915.5|113965.7|113915.7|113965.4|113915.4|5
1735862820000|2025-01-03 00:07:00|113965.1|113915.1|113968.3|113918.3|113968.3|113918.3|113958.1|113908.1|5
1735862830000|2025-01-03 00:07:10|114010|113856.9|114010|113854.1|114010|113856.9|114010|113853.4|3
1735862840000|2025-01-03 00:07:20||113854||113855.2||113855.2||113852.5|8
1735862850000|2025-01-03 00:07:30||113855.5||113854.9||113855.5||113852.8|10
1735862860000|2025-01-03 00:07:40|113967.9|113855.3|113967.9|113917.9|113967.9|113917.9|113964.5|113855.2|5
1735862870000|2025-01-03 00:07:50|113957|113907|113967.9|113917.9|113967.9|113917.9|113957|113907|2
1735862880000|2025-01-03 00:08:00|113957.9|113907.9|113968|113918|113968|113918|113957.9|113907.9|8
1735862890000|2025-01-03 00:08:10|113956.2|113906.2|113968|113918|113968|113918|113956.2|113906.2|6
1735862900000|2025-01-03 00:08:20|113956.7|113906.7|113952.9|113902.9|113968|113918|113952.7|113902.7|8
1735862910000|2025-01-03 00:08:30|113953|113903|113960.2|113910.2|113960.2|113910.2|113949.5|113899.5|3
1735862930000|2025-01-03 00:08:50|113963.8|113913.8|113971.7|113921.7|113974.3|113924.3|113961.3|113911.3|7
1735862950000|2025-01-03 00:09:10|113968.1|113918.1|113968.1|113918.1|113968.1|113918.1|113968.1|113918.1|1
1735862960000|2025-01-03 00:09:20|113964.2|113914.2|113964.2|113914.2|113964.2|113914.2|113964.2|113914.2|1
1735862990000|2025-01-03 00:09:50|113970.6|113920.6|113977.5|113927.5|113977.5|113927.5|113970.6|113920.6|2
1735863000000|2025-01-03 00:10:00|113970.6|113920.6|113970.6|113920.6|113970.6|113920.6|113970.6|113920.6|1
1735863010000|2025-01-03 00:10:10|113974|113924|113969.8|113919.8|113977.6|113927.6|113966.3|113916.3|8
1735863020000|2025-01-03 00:10:20|113969.4|113919.4|113966.3|113916.3|113969.8|113919.8|113966.3|113916.3|7
1735863030000|2025-01-03 00:10:30|113966.2|113916.2|113966.2|113916.2|113977.6|113927.6|113966.2|113916.2|4
1735863040000|2025-01-03 00:10:40|113966.3|113916.3|113966.3|113916.3|113966.3|113916.3|113966.2|113916.2|3
1735863050000|2025-01-03 00:10:50|113966.2|113916.2|113965|113915|113966.3|113916.3|113943|113893|8
1735863060000|2025-01-03 00:11:00|113964.9|113914.9|113965|113915|113965.1|113915.1|113964.8|113914.8|7
1735863070000|2025-01-03 00:11:10|113964.8|113914.8|113971.4|113921.4|113971.4|113921.4|113964.7|113914.7|7
1735863080000|2025-01-03 00:11:20|113979.6|113929.6|113975.7|113925.7|113979.6|113929.6|113971.4|113921.4|4
1735863090000|2025-01-03 00:11:30|113972.1|113922.1|113972.1|113922.1|113972.1|113922.1|113972.1|113922.1|1
1735863100000|2025-01-03 00:11:40|113966.8|113916.8|113967.7|113917.7|113976.5|113926.5|113962.8|113912.8|7
1735863110000|2025-01-03 00:11:50|113969.4|113919.4|113968.5|113918.5|113969.4|113919.4|113967.7|113917.7|3
1735863120000|2025-01-03 00:12:00|113976.5|113926.5|113976.5|113926.5|113976.5|113926.5|113976.5|113926.5|1
1735863130000|2025-01-03 00:12:10|113972.8|113922.8|113970.3|113920.3|113982|113932|113968.2|113918.2|5
1735863140000|2025-01-03 00:12:20|113974.2|113924.2|113977.8|113927.8|113977.8|113927.8|113962.7|113912.7|8
1735863150000|2025-01-03 00:12:30|113974.2|113924.2|113974.2|113924.2|113974.2|113924.2|113964.4|113914.4|4
1735863180000|2025-01-03 00:13:00|114021.6|113851.7|114021.1|113841.9|114021.6|113851.7|114021.1|113841.9|3
1735863190000|2025-01-03 00:13:10|114021.6|113843.4|114020.1|113848.5|114021.6|113848.5|114020.1|113843.4|7
1735863200000|2025-01-03 00:13:20|114020|113848.6|113961.7|113911.7|114021.4|113911.7|113961.7|113843.3|11
1735863210000|2025-01-03 00:13:30|113971.8|113921.8|113971.8|113921.8|113971.8|113921.8|113971.8|113921.8|1
1735863220000|2025-01-03 00:13:40|113972.6|113922.6|114080.6|113915.2|114080.6|113933.2|113972.6|113906.7|15
1735863230000|2025-01-03 00:13:50|114080.5|113915.1|114086.6|113919.5|114088.1|113919.7|114080.4|113914.3|12
1735863240000|2025-01-03 00:14:00|114087.3|113919.4|114087.9|113927|114090|113928.4|114084.8|113919.4|15
1735863250000|2025-01-03 00:14:10|114093|113931.4|114042.9|113992.9|114093.5|113992.9|114040.7|113926.9|12
1735863260000|2025-01-03 00:14:20|114081.8|113951.8|114106.2|113979.5|114106.4|114013.8|114041.3|113949.5|34
1735863270000|2025-01-03 00:14:30|114068.7|114018.7|114142.8|113942.8|114152|114031|114068.7|113942.8|18
1735863280000|2025-01-03 00:14:40|114142.1|113942.1|114148.5|113948.5|114151.5|113951.5|114142.1|113942.1|16
1735863290000|2025-01-03 00:14:50|114148.3|113948.3|114154|113955.2|114154|113955.2|114144.4|113946.8|11
1735863300000|2025-01-03 00:15:00|114159.4|113963.6|114165.9|113965.9|114166.5|113966.5|114155|113957.4|21
1735863310000|2025-01-03 00:15:10|114166|113966|114164.6|113964.6|114168.1|113968.1|114158.5|113958.5|19
1735863320000|2025-01-03 00:15:20|114164.1|113964.1|114168.1|113968.1|114169|113969|114159.9|113959.9|20
1735863330000|2025-01-03 00:15:30|114166.3|113966.3|114167.7|113967.7|114169.1|113969.1|114159.7|113959.7|13
1735863340000|2025-01-03 00:15:40|114169|113969|114170.5|113970.5|114170.8|113970.8|114166.2|113966.2|10
1735863350000|2025-01-03 00:15:50|114168.7|113968.7|114167.2|113967.2|114170.3|113970.3|114166.3|113966.3|9
1735863360000|2025-01-03 00:16:00|114169.4|113969.4|114162.6|113962.6|114169.8|113969.8|114161.5|113961.5|12
1735863370000|2025-01-03 00:16:10|114163.7|113966.2|114170.1|113970.1|114173.5|113973.5|114162.4|113962.4|15
1735863380000|2025-01-03 00:16:20|114173.6|113973.6|114167.7|113967.7|114179.7|113979.7|114167.3|113967.3|24
1735863390000|2025-01-03 00:16:30|114170.4|113970.4|114174.2|113974.2|114176.3|113976.3|114165.5|113965.5|17
1735863400000|2025-01-03 00:16:40|114173.3|113973.3|114168.7|113968.7|114173.6|113973.6|114167.7|113967.7|13
1735863410000|2025-01-03 00:16:50|114169.2|113969.2|114171.1|113971.1|114175.5|113975.5|114165.1|113965.1|13
1735863420000|2025-01-03 00:17:00|114173.7|113973.7|114160.6|113960.6|114173.8|113973.8|114160.6|113960.6|17
1735863430000|2025-01-03 00:17:10|114160.1|113960.1|114157.4|113957.4|114161|113961|114157.4|113957.4|8
1735863440000|2025-01-03 00:17:20|114156.2|113956.2|114164.3|113964.3|114164.3|113964.3|114154.5|113954.5|16
1735863450000|2025-01-03 00:17:30|114163.7|113963.7|114161.7|113961.7|114168.7|113968.7|114161.4|113961.4|15
1735863460000|2025-01-03 00:17:40|114162.8|113962.8|114168.3|113968.3|114169.1|113969.1|114161.2|113961.2|14
1735863470000|2025-01-03 00:17:50|114168.5|113968.5|114167.1|113967.1|114168.5|113968.5|114159.4|113959.4|17
1735863480000|2025-01-03 00:18:00|114167|113967|114148|113948|114168.1|113968.1|114146.1|113946.1|16
1735863490000|2025-01-03 00:18:10|114146.5|113946.5|114153.8|113953.8|114155.3|113955.3|114146.5|113946.5|14
1735863500000|2025-01-03 00:18:20|114155|113955|114156.3|113956.3|114157|113957|114152.7|113952.7|10
1735863510000|2025-01-03 00:18:30|114156|113956|114156.1|113956.1|114157|113957|114151.1|113951.1|19
1735863520000|2025-01-03 00:18:40|114157.3|113957.3|114158.5|113958.5|114158.5|113958.5|114154|113954|15
1735863530000|2025-01-03 00:18:50|114158.6|113958.6|114154.5|113954.5|114158.6|113958.6|114154.5|113954.5|11
1735863540000|2025-01-03 00:19:00|114154.2|113954.2|114152.5|113952.5|114157.7|113958.1|114151.6|113951.6|14
1735863550000|2025-01-03 00:19:10|114151.8|113951.8|114157.8|113957.8|114157.8|113957.8|114151.4|113951.4|11
1735863560000|2025-01-03 00:19:20|114155.4|113955.4|114157.2|113957.2|114160.3|113960.3|114155.4|113955.4|10
1735863570000|2025-01-03 00:19:30|114159.3|113959.3|114158.9|113958.9|114159.5|113959.5|114155.9|113955.9|12
1735863580000|2025-01-03 00:19:40|114155.3|113955.3|114159.3|113959.3|114167.5|113967.5|114151.3|113951.3|15
1735863590000|2025-01-03 00:19:50|114159.2|113959.2|114159.5|113959.5|114159.5|113959.5|114150.8|113954|14
1735863600000|2025-01-03 00:20:00|114161.5|113961.5|114161.6|113961.6|114161.8|113961.8|114160.4|113960.4|12
1735863610000|2025-01-03 00:20:10|114161.3|113961.3|114160|113960|114161.3|113961.3|114153.1|113955.6|16
1735863620000|2025-01-03 00:20:20|114160.1|113960.1|114160.4|113960.4|114161.4|113961.4|114153.1|113953.1|15
1735863630000|2025-01-03 00:20:30|114160.6|113960.6|114153.6|113953.6|114163.3|113963.3|114149|113949|8
1735863640000|2025-01-03 00:20:40|114149.4|113949.4|114155.3|113955.3|114159.3|113959.3|114149.4|113949.4|12
1735863650000|2025-01-03 00:20:50|114151.7|113951.7|114161.2|113961.2|114161.4|113961.4|114151.7|113951.7|19
1735863660000|2025-01-03 00:21:00|114161|113961|114155.7|113955.7|114161|113961|114154|113954|12
1735863670000|2025-01-03 00:21:10|114155.9|113955.9|114154.1|113954.6|114155.9|113955.9|114149.7|113949.7|10
1735863680000|2025-01-03 00:21:20|114153.6|113953.6|114154.2|113954.3|114157.4|113957.4|114153.5|113953.5|13
1735863690000|2025-01-03 00:21:30|114153.7|113953.7|114156.3|113956.3|114161|113961|114150.6|113950.6|13
1735863700000|2025-01-03 00:21:40|114160.1|113960.1|114160.5|113960.5|114160.6|113960.6|114156.6|113956.6|10
1735863710000|2025-01-03 00:21:50|114161.4|113961.4|114150.8|113950.8|114161.4|113961.4|114150.8|113950.8|14
1735863720000|2025-01-03 00:22:00|114155.3|113955.3|114150.8|113950.8|114158.2|113958.2|114146.1|113946.1|14
1735863730000|2025-01-03 00:22:10|114152.3|113952.3|114157.3|113957.3|114157.3|113957.3|114149.4|113949.4|16
1735863740000|2025-01-03 00:22:20|114158.4|113958.4|114106.4|113906.4|114158.8|113958.8|114106.4|113906.4|20
1735863750000|2025-01-03 00:22:30|114115.8|113915.8|114075.1|113875.1|114115.8|113915.8|114073.9|113873.9|22
1735863760000|2025-01-03 00:22:40|114080.5|113880.5|114073.4|113873.4|114085.5|113885.5|114064.7|113864.7|21
1735863770000|2025-01-03 00:22:50|114074.8|113874.8|114043.6|113905.3|114075.2|113949|113999|113873.7|34
1735863780000|2025-01-03 00:23:00|114043|113903.9|113961.2|113911.2|114046|113977.1|113952.6|113902.6|27
1735863790000|2025-01-03 00:23:10|113963.6|113913.6|113963.3|113913.3|113963.7|113913.7|113960.9|113910.9|11
1735863800000|2025-01-03 00:23:20|113963.2|113913.2|113963.7|113913.7|113964|113914|113963.2|113913.2|6
1735863810000|2025-01-03 00:23:30|113962.3|113912.3|113949.4|113899.4|113963.6|113913.6|113949.4|113899.4|15
1735863820000|2025-01-03 00:23:40|113948.3|113898.3|113948.3|113898.3|113949.8|113899.8|113946.1|113896.1|13
1735863830000|2025-01-03 00:23:50|113948.7|113898.7|113942.1|113892.1|113953.5|113903.5|113941|113891|13
1735863840000|2025-01-03 00:24:00|113939.5|113889.5|113942.9|113892.9|113946|113896|113939.5|113889.5|15
1735863850000|2025-01-03 00:24:10|113942.5|113892.5|113942.6|113892.6|113948.9|113898.9|113935.2|113885.2|14
1735863870000|2025-01-03 00:24:30|113939.6|113889.6|113942|113892|113946.8|113896.8|113939.6|113889.6|6
1735863880000|2025-01-03 00:24:40|113960.2|113910.2|113950.6|113900.6|113960.2|113910.2|113941.2|113891.2|8
1735863890000|2025-01-03 00:24:50|113948.9|113898.9|113940|113890|113949|113899|113940|113890|6
1735863900000|2025-01-03 00:25:00|113940.6|113890.6|113940|113890|113940.6|113890.6|113940|113890|2
1735863910000|2025-01-03 00:25:10|113936|113886|113942|113892|113942|113892|113936|113886|5
1735863920000|2025-01-03 00:25:20|113936.8|113886.8|113943.1|113893.1|113947.6|113897.6|113933.7|113883.7|15
1735863930000|2025-01-03 00:25:30|113942.9|113892.9|113946.2|113896.2|113952.3|113902.3|113939.2|113889.2|9
1735863940000|2025-01-03 00:25:40|113943.4|113893.4|113943.4|113893.4|113943.4|113893.4|113943.4|113893.4|1
1735863950000|2025-01-03 00:25:50|113939.5|113889.5|113944.5|113894.5|113945|113895|113937.1|113887.1|11
1735863960000|2025-01-03 00:26:00|113951.4|113901.4|113951.7|113901.7|113951.7|113901.7|113951.4|113901.4|2
1735863970000|2025-01-03 00:26:10|113951.9|113901.9|113951.6|113901.6|113951.9|113901.9|113944.5|113894.5|6
1735863980000|2025-01-03 00:26:20|113951.7|113901.7|113943.2|113893.2|113960.2|113910.2|113939.1|113889.1|10
1735863990000|2025-01-03 00:26:30|113939.2|113889.2|113942.6|113892.6|113951.9|113901.9|113939.2|113889.2|4
1735864000000|2025-01-03 00:26:40|113956.2|113906.2|113957.2|113907.2|113959.7|113909.7|113956.2|113906.2|4
1735864010000|2025-01-03 00:26:50|113943.1|113893.1|113942|113892|113944.5|113894.5|113939.1|113889.1|11
1735864020000|2025-01-03 00:27:00|113938.6|113888.6|113936.2|113886.2|113944.4|113894.4|113936.2|113886.2|7
1735864030000|2025-01-03 00:27:10|113943.8|113893.8|113942.1|113892.1|113947.3|113897.3|113940.8|113890.8|13
1735864040000|2025-01-03 00:27:20|113935.2|113885.2|113940|113890|113943.7|113893.7|113930.5|113880.5|11
1735864050000|2025-01-03 00:27:30|113940.6|113890.6|113932.8|113882.8|113940.6|113890.6|113930|113880|9
1735864060000|2025-01-03 00:27:40|113932.5|113882.5|113932.5|113882.5|113934.5|113884.5|113932.5|113882.5|8
1735864070000|2025-01-03 00:27:50|113932.8|113882.8|113929.8|113879.8|113939|113889|113925.6|113875.6|14
1735864080000|2025-01-03 00:28:00|113930.2|113880.2|113934|113884|113941.7|113891.7|113929.1|113879.1|15
1735864090000|2025-01-03 00:28:10|113930.4|113880.4|113933.2|113883.2|113938.9|113888.9|113929.8|113879.8|17
1735864100000|2025-01-03 00:28:20|113929.4|113879.4|113929.4|113879.4|113929.4|113879.4|113929.4|113879.4|1
1735864110000|2025-01-03 00:28:30|113932.2|113882.2|113932.6|113882.6|113937.4|113887.4|113930.8|113880.8|5
1735864120000|2025-01-03 00:28:40|113932.2|113882.2|113933.4|113883.4|113934.2|113884.2|113932.2|113882.2|5
1735864130000|2025-01-03 00:28:50|113940.4|113890.4|113931.5|113881.5|113943.8|113893.8|113931.5|113881.5|12
1735864140000|2025-01-03 00:29:00|113931.2|113881.2|113935.8|113885.8|113935.8|113885.8|113931.2|113881.2|3
1735864170000|2025-01-03 00:29:30|114009.5|113816.2|114009.5|113816.2|114009.5|113816.2|114009.5|113816.2|1
1735864180000|2025-01-03 00:29:40|114005.8|113828.7|113935.5|113885.5|114005.8|113889.9|113934.3|113828.7|5
1735864200000|2025-01-03 00:30:00|113938.4|113888.4|113944.2|113894.2|113944.7|113894.7|113934.4|113884.4|11
1735864210000|2025-01-03 00:30:10|113944.1|113894.1|113937.6|113887.6|113944.1|113894.1|113937.6|113887.6|3
1735864220000|2025-01-03 00:30:20|113935.2|113885.2|113940.9|113890.9|113941.5|113891.5|113935.2|113885.2|5
1735864230000|2025-01-03 00:30:30|113935.9|113885.9|113941.4|113891.4|113941.8|113891.8|113933.9|113883.9|9
1735864240000|2025-01-03 00:30:40|113941.3|113891.3|113940.7|113890.7|113941.3|113891.3|113937.8|113887.8|9
1735864250000|2025-01-03 00:30:50|113940.8|113890.8|113937.8|113887.8|113943.8|113893.8|113937.8|113887.8|8
1735864260000|2025-01-03 00:31:00|113934.8|113884.8|113931.1|113881.1|113940.8|113890.8|113931.1|113881.1|17
1735864270000|2025-01-03 00:31:10|113930.8|113880.8|113934.8|113884.8|113941.7|113891.7|113926.5|113876.5|14
1735864280000|2025-01-03 00:31:20|113932.5|113882.5|113926.6|113876.6|113933.6|113883.6|113925.2|113875.2|12
1735864290000|2025-01-03 00:31:30|113925|113875|113921.8|113871.8|113929.1|113879.1|113915.8|113865.8|26
1735864300000|2025-01-03 00:31:40|113927|113877|113930.1|113880.1|113934.2|113884.2|113927|113877|6
1735864310000|2025-01-03 00:31:50|113929.6|113879.6|113919.6|113869.6|113934.3|113884.3|113919.6|113869.6|14
1735864320000|2025-01-03 00:32:00|113926.6|113876.6|113925.6|113875.6|113926.6|113876.6|113919.6|113869.6|8
1735864330000|2025-01-03 00:32:10|113927.7|113877.7|113924.9|113874.9|113928.1|113878.1|113920|113870|11
1735864340000|2025-01-03 00:32:20|113924.3|113874.3|113932.4|113882.4|113932.4|113882.4|113921.1|113871.1|15
1735864350000|2025-01-03 00:32:30|113926.7|113876.7|113926.7|113876.7|113932.5|113882.5|113926.6|113876.6|4
1735864360000|2025-01-03 00:32:40|113926.8|113876.8|113920.7|113870.7|113926.9|113876.9|113920.4|113870.4|8
1735864370000|2025-01-03 00:32:50|113920.6|113870.6|113929.1|113879.1|113983|113879.2|113920.6|113820|6
1735864380000|2025-01-03 00:33:00|113929.2|113879.2|113923.8|113873.8|113929.2|113879.2|113923.8|113873.8|4
1735864390000|2025-01-03 00:33:10|113929.5|113879.5|113923.8|113873.8|113929.5|113879.5|113923.8|113873.8|4
1735864400000|2025-01-03 00:33:20|113923.7|113873.7|113984.3|113818|113984.3|113874.6|113923.7|113818|6
1735864410000|2025-01-03 00:33:30|113983.5|113818.2|113983.4|113820|113983.6|113820|113983.4|113818|6
1735864420000|2025-01-03 00:33:40|113983.3||113980||113983.4||113980||6
1735864430000|2025-01-03 00:33:50|113922.2|113872.2|113927.9|113877.9|113930.5|113880.5|113919.6|113869.6|7
1735864440000|2025-01-03 00:34:00|113930|113880|113926.2|113876.2|113934.8|113884.8|113920.9|113870.9|18
1735864450000|2025-01-03 00:34:10|113925.7|113875.7|113927|113877|113927|113877|113925.7|113875.7|2
1735864460000|2025-01-03 00:34:20|113924.6|113874.6|113924.6|113874.6|113924.6|113874.6|113924.6|113874.6|1
1735864480000|2025-01-03 00:34:40|113926.8|113876.8|113925.5|113875.5|113926.8|113876.8|113924.2|113874.2|3
1735864490000|2025-01-03 00:34:50|113926.3|113876.3|113990.2|113825|113990.2|113876.3|113924.2|113825|8
1735864500000|2025-01-03 00:35:00|113990.4||113990.3||113990.5||113990.3||3
1735864510000|2025-01-03 00:35:10|113990.4|113876.5|113926.5|113876.5|113990.6|113876.5|113926.5|113876.5|4
1735864520000|2025-01-03 00:35:20|113930.4|113880.4|113923.4|113873.4|113930.4|113880.4|113922.9|113872.9|4
1735864530000|2025-01-03 00:35:30|113922.9|113872.9|113923.7|113873.7|113926.2|113876.2|113922.9|113872.9|10
1735864540000|2025-01-03 00:35:40|113926.4|113876.4|113924.1|113874.1|113931.1|113881.1|113923.3|113873.3|7
1735864550000|2025-01-03 00:35:50|113921.5|113871.5|113925.6|113875.6|113933.1|113883.1|113920.6|113870.6|12
1735864560000|2025-01-03 00:36:00|113933.3|113883.3|113924.2|113874.2|113934|113884|113922.8|113872.8|11
1735864570000|2025-01-03 00:36:10|113927.4|113877.4|113921|113871|113932.1|113882.1|113921|113871|7
1735864580000|2025-01-03 00:36:20|113924.5|113874.5|113924.5|113874.5|113924.5|113874.5|113924.5|113874.5|1
1735864590000|2025-01-03 00:36:30|113931.5|113881.5|113928.1|113878.1|113931.5|113881.5|113921.2|113871.2|4
1735864600000|2025-01-03 00:36:40|113933.7|113883.7|113925.1|113875.1|113933.7|113883.7|113922.8|113872.8|12
1735864610000|2025-01-03 00:36:50|113924.6|113874.6|113926.1|113876.1|113928.4|113878.4|113924.6|113874.6|5
1735864630000|2025-01-03 00:37:10|113925.2|113875.2|113928.1|113878.1|113929.3|113879.3|113922.2|113872.2|12
1735864640000|2025-01-03 00:37:20|113924.5|113874.5|113924.5|113874.5|113924.5|113874.5|113919|113869|3
1735864650000|2025-01-03 00:37:30|113928.3|113878.3|113925.2|113875.2|113928.3|113878.3|113925.2|113875.2|3
1735864660000|2025-01-03 00:37:40|113922.8|113872.8|113928.3|113878.3|113934.1|113884.1|113921.5|113871.5|15
1735864670000|2025-01-03 00:37:50|113924.1|113874.1|113924.1|113874.1|113928.3|113878.3|113918.6|113868.6|6
1735864680000|2025-01-03 00:38:00|113922.8|113872.8|113924.1|113874.1|113924.1|113874.1|113922.8|113872.8|2
1735864700000|2025-01-03 00:38:20|113926.3|113876.3|113933|113883|113933|113883|113925|113875|5
1735864710000|2025-01-03 00:38:30|113935.3|113885.3|113934|113884|113943.4|113893.4|113933.8|113883.8|14
1735864720000|2025-01-03 00:38:40|113932.8|113882.8|113934|113884|113934|113884|113932.8|113882.8|2
1735864730000|2025-01-03 00:38:50|113932.8|113882.8|113935|113885|113939.8|113889.8|113921.8|113871.8|9
1735864740000|2025-01-03 00:39:00|113924.3|113874.3|113921.3|113871.3|113935|113885|113921.3|113871.3|4
1735864750000|2025-01-03 00:39:10|113931.8|113881.8|113931.8|113881.8|113935.5|113885.5|113931.8|113881.8|3
1735864760000|2025-01-03 00:39:20|113934.8|113884.8|113934.8|113884.8|113936.5|113886.5|113926.7|113876.7|8
1735864770000|2025-01-03 00:39:30|113937.6|113887.6|113930.6|113880.6|113937.6|113887.6|113920.7|113870.7|17
1735864780000|2025-01-03 00:39:40|113935.3|113885.3|113924|113874|113935.3|113885.3|113911.6|113861.6|7
1735864790000|2025-01-03 00:39:50|113930.2|113880.2|113929.4|113879.4|113930.2|113880.2|113922.4|113872.4|9
1735864800000|2025-01-03 00:40:00|113926.8|113876.8|113928.4|113878.4|113930|113880|113916.5|113866.5|8
1735864810000|2025-01-03 00:40:10|113918.3|113868.3|113933.6|113883.6|113933.6|113883.6|113918.3|113868.3|8
1735864820000|2025-01-03 00:40:20|113934.9|113884.9|113934.4|113884.4|113934.9|113884.9|113934.4|113884.4|2
1735864840000|2025-01-03 00:40:40|113990|113827.1|113990|113827.1|113990|113827.1|113990|113827.1|1
1735864850000|2025-01-03 00:40:50|113985|113827|113990|113827.5|113993|113827.6|113985|113827|7
1735864860000|2025-01-03 00:41:00|113985|113827.4|113985|113823.7|113990|113827.5|113985|113818.7|13
1735864870000|2025-01-03 00:41:10|113924.4|113823.5|113929.7|113879.7|113929.7|113879.7|113918.8|113823.5|6
1735864880000|2025-01-03 00:41:20|113918.8|113868.8|113930.5|113880.5|113931.4|113881.4|113918.8|113868.8|7
1735864890000|2025-01-03 00:41:30|113928.4|113878.4|113931.6|113881.6|113933.8|113883.8|113928.4|113878.4|6
1735864900000|2025-01-03 00:41:40|113930.7|113880.7|113926|113876|113931.8|113881.8|113926|113876|4
1735864910000|2025-01-03 00:41:50|113925.2|113875.2|113928.1|113878.1|113928.1|113878.1|113920.8|113870.8|9
1735864920000|2025-01-03 00:42:00|113925.7|113875.7|113924.8|113874.8|113925.7|113875.7|113923.5|113873.5|3
1735864930000|2025-01-03 00:42:10|113928.6|113878.6|113923.5|113873.5|113928.6|113878.6|113923.5|113873.5|2
1735864940000|2025-01-03 00:42:20|113922.2|113872.2|113926.2|113876.2|113926.2|113876.2|113922.2|113872.2|3
1735864950000|2025-01-03 00:42:30|113922.2|113872.2|113922.2|113872.2|113922.2|113872.2|113922.2|113872.2|1
1735864980000|2025-01-03 00:43:00|113981.4|113814.9|113981.4|113815.2|113981.9|113815.6|113981.4|113814.9|5
1735864990000|2025-01-03 00:43:10|113982.1|113815.7|113919.6|113869.6|113982.1|113875.9|113919.6|113815.7|5
1735865000000|2025-01-03 00:43:20|113922|113872|113922|113872|113922|113872|113921.5|113871.5|3
1735865010000|2025-01-03 00:43:30|113919.7|113869.7|113918.8|113868.8|113927|113877|113900.9|113850.9|5
1735865040000|2025-01-03 00:44:00|113922.2|113872.2|113921.6|113871.6|113922.2|113872.2|113918.4|113868.4|5
1735865060000|2025-01-03 00:44:20|113921.1|113871.1|113925.6|113875.6|113925.7|113875.7|113914.3|113864.3|8
1735865070000|2025-01-03 00:44:30|113919.2|113869.2|113925.1|113875.1|113925.2|113875.2|113919.2|113869.2|3
1735865080000|2025-01-03 00:44:40|113925.5|113875.5|113925.1|113875.1|113925.5|113875.5|113925.1|113875.1|2
1735865090000|2025-01-03 00:44:50|113925.2|113875.2|113977.3|113820|113981.2|113875.2|113925.2|113811.9|7
1735865100000|2025-01-03 00:45:00|113977.2|113813.8|113977.6|113820|113977.9|113820|113975|113813.3|8
1735865110000|2025-01-03 00:45:10|113975||113981.8||113981.8||113975||8
1735865120000|2025-01-03 00:45:20|113978.4|113873|113922.5|113872.5|113978.4|113873|113916.6|113866.6|8
1735865130000|2025-01-03 00:45:30|113908.7|113858.7|113916.6|113866.6|113920.2|113870.2|113908.7|113858.7|6
1735865140000|2025-01-03 00:45:40|113914.3|113864.3|113913.4|113863.4|113916.6|113866.6|113907.6|113857.6|6
1735865150000|2025-01-03 00:45:50|113912.5|113862.5|113909.2|113859.2|113918.4|113868.4|113909.2|113859.2|7
1735865160000|2025-01-03 00:46:00|113922.1|113872.1|113915|113865|113922.1|113872.1|113915|113865|4
1735865170000|2025-01-03 00:46:10|113921.5|113871.5|113912.9|113862.9|113921.5|113871.5|113912.6|113862.6|6
1735865180000|2025-01-03 00:46:20|113906.6|113856.6|113919|113869|113919|113869|113906.6|113856.6|5
1735865190000|2025-01-03 00:46:30|113922.2|113872.2|113910.5|113860.5|113922.2|113872.2|113910.5|113860.5|6
1735865200000|2025-01-03 00:46:40|113917.5|113867.5|113913|113863|113919.8|113869.8|113913|113863|9
1735865210000|2025-01-03 00:46:50|113919.8|113869.8|113919.9|113869.9|113919.9|113869.9|113919.8|113869.8|2
1735865220000|2025-01-03 00:47:00|113919.6|113869.6|113911.6|113861.6|113919.7|113869.7|113911.6|113861.6|7
1735865230000|2025-01-03 00:47:10|113915|113865|113911|113861|113917|113867|113905.7|113855.7|12
1735865250000|2025-01-03 00:47:30|113916.8|113866.8|113916.8|113866.8|113917|113867|113916.8|113866.8|5
1735865260000|2025-01-03 00:47:40|113917|113867|113973.1|113810|113973.1|113867.3|113911|113810|5
1735865270000|2025-01-03 00:47:50|113975.4|113805.7|113972.7|113805|113975.4|113810|113970|113805|9
1735865280000|2025-01-03 00:48:00|113970|113804.7|113973.4|113810|113973.4|113810|113970|113804.7|4
1735865290000|2025-01-03 00:48:10|113972.6|113866.6|113916.5|113866.5|113972.6|113866.7|113916.5|113866.5|6
1735865300000|2025-01-03 00:48:20|113910.2|113860.2|113900.4|113850.4|113913.3|113863.3|113900.4|113850.4|5
1735865310000|2025-01-03 00:48:30|113906.4|113856.4|113904.1|113854.1|113906.4|113856.4|113903.6|113853.6|6
1735865320000|2025-01-03 00:48:40|113904.4|113854.4|113906.2|113856.2|113906.2|113856.2|113904.1|113854.1|5
1735865330000|2025-01-03 00:48:50|113906.3|113856.3|113906.8|113856.8|113906.8|113856.8|113906.3|113856.3|3
1735865340000|2025-01-03 00:49:00|113906.7|113856.7|113908.3|113858.3|113910.3|113860.3|113906.6|113856.6|9
1735865350000|2025-01-03 00:49:10|113907.9|113857.9|113894.2|113844.2|113907.9|113857.9|113894.2|113844.2|5
1735865360000|2025-01-03 00:49:20|113896.5|113846.5|113896.5|113846.5|113896.5|113846.5|113896.5|113846.5|1
1735865380000|2025-01-03 00:49:40|113894.2|113844.2|113896.6|113846.6|113900|113850|113894.2|113844.2|6
1735865390000|2025-01-03 00:49:50|113899.6|113849.6|113891.9|113841.9|113900|113850|113887.1|113837.1|8
1735865400000|2025-01-03 00:50:00|113895.4|113845.4|113892|113842|113895.4|113845.4|113892|113842|2
1735865410000|2025-01-03 00:50:10|113895|113845|113892|113842|113895|113845|113892|113842|2
1735865420000|2025-01-03 00:50:20|113889.7|113839.7|113889.7|113839.7|113889.7|113839.7|113889.7|113839.7|1
1735865430000|2025-01-03 00:50:30|113896.6|113846.6|113895.4|113845.4|113897.2|113847.2|113895.1|113845.1|8
1735865440000|2025-01-03 00:50:40|113895.3|113845.3|113896.2|113846.2|113896.2|113846.2|113891|113841|6
1735865450000|2025-01-03 00:50:50|113899.7|113849.7|113890.7|113840.7|113899.7|113849.7|113889.6|113839.6|8
1735865460000|2025-01-03 00:51:00|113894.7|113844.7|113895.1|113845.1|113895.1|113845.1|113894.7|113844.7|5
1735865470000|2025-01-03 00:51:10|113894.1|113844.1|113890.7|113840.7|113897.1|113847.1|113890.7|113840.7|7
1735865490000|2025-01-03 00:51:30|113889.7|113839.7|113890.6|113840.6|113890.7|113840.7|113889.7|113839.7|3
1735865500000|2025-01-03 00:51:40|113889.6|113839.6|113891.1|113841.1|113894.8|113844.8|113889.6|113839.6|4
1735865510000|2025-01-03 00:51:50|113895.7|113845.7|113890.4|113840.4|113895.7|113845.7|113890.4|113840.4|2
1735865540000|2025-01-03 00:52:20|113953.4|113790|113891.7|113841.7|113953.4|113844.9|113891.7|113790|3
1735865550000|2025-01-03 00:52:30|113893.3|113843.3|113885.4|113835.4|113893.3|113843.3|113884.3|113834.3|9
1735865580000|2025-01-03 00:53:00|113885.3|113835.3|113886.9|113836.9|113949.9|113842|113885.3|113785|7
1735865590000|2025-01-03 00:53:10|113887.8|113837.8|113891.7|113841.7|113891.7|113841.7|113881.8|113831.8|7
1735865600000|2025-01-03 00:53:20|113886.1|113836.1|113891.7|113841.7|113891.7|113841.7|113886|113836|3
1735865610000|2025-01-03 00:53:30|113886|113836|113888.7|113838.7|113888.7|113838.7|113883.4|113833.4|4
1735865620000|2025-01-03 00:53:40|113887.8|113837.8|113887.8|113837.8|113887.8|113837.8|113887.8|113837.8|1
1735865630000|2025-01-03 00:53:50|113893.5|113843.5|113894.8|113844.8|113894.8|113844.8|113888.7|113838.7|3
1735865640000|2025-01-03 00:54:00|113884|113834|113895.1|113845.1|113895.1|113845.1|113884|113834|8
1735865650000|2025-01-03 00:54:10|113895.4|113845.4|113897.7|113847.7|113903.7|113853.7|113892.2|113842.2|8
1735865670000|2025-01-03 00:54:30|113894|113844|113892.3|113842.3|113894|113844|113891.3|113841.3|4
1735865680000|2025-01-03 00:54:40|113891.3|113841.3|113894|113844|113894|113844|113891.3|113841.3|3
1735865700000|2025-01-03 00:55:00|113955|113795|113955|113795|113955|113795|113955|113795|1
1735865720000|2025-01-03 00:55:20|113959.8|113847.8|113893.2|113843.2|113962.2|113849.5|113893.2|113843.2|12
1735865730000|2025-01-03 00:55:30|113892.3|113842.3|113893.1|113843.1|113893.1|113843.1|113887.4|113837.4|4
1735865740000|2025-01-03 00:55:40|113889.7|113839.7|113889.7|113839.7|113889.7|113839.7|113889.7|113839.7|1
1735865750000|2025-01-03 00:55:50|113896.4|113846.4|113892.8|113842.8|113899.1|113849.1|113892.8|113842.8|3
1735865760000|2025-01-03 00:56:00|113894.4|113844.4|113892.8|113842.8|113894.4|113844.4|113892.8|113842.8|2
1735865770000|2025-01-03 00:56:10|113891.8|113841.8|113889.3|113839.3|113900.3|113850.3|113889.3|113839.3|10
1735865780000|2025-01-03 00:56:20|113895.5|113845.5|113895.3|113845.3|113900.1|113850.1|113889.3|113839.3|8
1735865790000|2025-01-03 00:56:30|113889.1|113839.1|113889.5|113839.5|113900.8|113850.8|113884.6|113834.6|7
1735865800000|2025-01-03 00:56:40|113888.6|113838.6|113882.5|113832.5|113889.5|113839.5|113881.7|113831.7|13
1735865810000|2025-01-03 00:56:50|113885.6|113835.6|113883.6|113833.6|113886.5|113836.5|113883.6|113833.6|3
1735865820000|2025-01-03 00:57:00|113885.6|113835.6|113885.6|113835.6|113885.6|113835.6|113879.2|113829.2|7
1735865840000|2025-01-03 00:57:20|113884.8|113834.8|113880.7|113830.7|113890.8|113840.8|113879.6|113829.6|6
1735865850000|2025-01-03 00:57:30|113879.9|113829.9|113879.9|113829.9|113880.7|113830.7|113879.9|113829.9|3
1735865860000|2025-01-03 00:57:40|113882.2|113832.2|113880.7|113830.7|113882.2|113832.2|113880.7|113830.7|2
1735865870000|2025-01-03 00:57:50|113940|113780|113940|113780|113940|113780|113940|113773.8|3
1735865880000|2025-01-03 00:58:00|113883.9|113833.9|113878.4|113828.4|113883.9|113833.9|113869.6|113819.6|5
1735865890000|2025-01-03 00:58:10|113885|113835|113884.3|113834.3|113885|113835|113884.3|113834.3|5
1735865900000|2025-01-03 00:58:20|113884.5|113834.5|113873.8|113823.8|113884.5|113834.5|113864.1|113814.1|11
1735865910000|2025-01-03 00:58:30|113943.1|113774.4|113879.6|113829.6|113949|113834.9|113879.1|113769.8|16
1735865920000|2025-01-03 00:58:40|113879.3|113829.3|113877.4|113827.4|113880.2|113830.2|113872.1|113822.1|10
1735865930000|2025-01-03 00:58:50|113913|113787.5|113913.2|113787.6|113913.2|113787.6|113913|113787.5|3
1735865940000|2025-01-03 00:59:00|113913.5|113787.8|113879.4|113829.4|113915.5|113834.4|113878.9|113784.5|13
1735865950000|2025-01-03 00:59:10|113879.5|113829.5|113878.2|113828.2|113879.6|113829.6|113878.2|113828.2|7
1735865960000|2025-01-03 00:59:20|113883.7|113833.7|113875.2|113825.2|113884.9|113834.9|113869|113819|15
1735865970000|2025-01-03 00:59:30|113874.6|113824.6|113885.4|113835.4|113886.8|113836.8|113874.6|113824.6|19
1735865980000|2025-01-03 00:59:40|113885.1|113835.1|113880.5|113830.5|113886.5|113836.5|113875.1|113825.1|9
1735865990000|2025-01-03 00:59:50|113879.6|113829.6|113874.5|113824.5|113883.9|113833.9|113874.2|113824.2|9
1735866000000|2025-01-03 01:00:00|113871.7|113821.7|113872.1|113822.1|113887.9|113837.9|113868.3|113818.3|20
1735866010000|2025-01-03 01:00:10|113872.2|113822.2|113864|113814|113874|113824|113862.5|113812.5|21
1735866020000|2025-01-03 01:00:20|113861.2|113811.2|113866.4|113816.4|113869|113819|113858.6|113808.6|26
1735866030000|2025-01-03 01:00:30|113866.1|113816.1|113865.8|113815.8|113874.3|113824.3|113862.2|113812.2|32
1735866040000|2025-01-03 01:00:40|113865.7|113815.7|113860.8|113810.8|113868.8|113818.8|113854.6|113804.6|28
1735866050000|2025-01-03 01:00:50|113859.1|113809.1|113842.8|113792.8|113865.1|113815.1|113822.4|113772.4|47
1735866060000|2025-01-03 01:01:00|113843.2|113793.2|113836.1|113786.1|113843.2|113793.2|113830.8|113780.8|35
1735866070000|2025-01-03 01:01:10|113834.5|113784.5|113835|113785|113835.4|113785.4|113826.6|113776.6|41
1735866080000|2025-01-03 01:01:20|113836.2|113786.2|113834.9|113784.9|113837.4|113787.4|113825.4|113775.4|29
1735866090000|2025-01-03 01:01:30|113834.4|113784.4|113826|113776|113837.6|113787.6|113826|113776|13
1735866100000|2025-01-03 01:01:40|113826.4|113776.4|113820.6|113770.6|113826.4|113776.4|113820.6|113770.6|8
1735866120000|2025-01-03 01:02:00|113828.6|113778.6|113851.4|113801.4|113858.6|113808.6|113825.1|113775.1|28
1735866130000|2025-01-03 01:02:10|113853.9|113803.9|113856.7|113806.7|113863.7|113813.7|113848.8|113798.8|31
1735866140000|2025-01-03 01:02:20|113856.9|113806.9|113859.8|113809.8|113864.1|113814.1|113856.9|113806.9|19
1735866150000|2025-01-03 01:02:30|113861|113811|113865.2|113815.2|113870.1|113820.1|113857.3|113807.3|29
1735866160000|2025-01-03 01:02:40|113866.4|113816.4|113865.7|113815.7|113869|113819|113864.5|113814.5|26
1735866170000|2025-01-03 01:02:50|113863.9|113813.9|113865.9|113815.9|113868.9|113818.9|113861.9|113811.9|30
1735866180000|2025-01-03 01:03:00|113867|113817|113873|113823|113875.7|113825.7|113865.6|113815.6|33
1735866190000|2025-01-03 01:03:10|113874.9|113824.9|113879.6|113829.6|113880.1|113830.1|113873.3|113823.3|17
1735866200000|2025-01-03 01:03:20|113884.2|113834.2|113881.5|113831.5|113885|113835|113876.4|113826.4|17
1735866210000|2025-01-03 01:03:30|113881.4|113831.4|113879.2|113829.2|113881.4|113831.4|113879.2|113829.2|7
1735866220000|2025-01-03 01:03:40|113879.3|113829.3|113872.3|113822.3|113879.3|113829.3|113868.5|113818.5|16
1735866230000|2025-01-03 01:03:50|113877.7|113827.7|113880.1|113830.1|113880.1|113830.1|113871.6|113821.6|23
1735866240000|2025-01-03 01:04:00|113879.9|113829.9|113874.3|113824.3|113881.4|113831.4|113874.3|113824.3|25
1735866250000|2025-01-03 01:04:10|113872|113822|113875.6|113825.6|113879.5|113829.5|113871.9|113821.9|8
1735866260000|2025-01-03 01:04:20|113875.5|113825.5|113875.6|113825.6|113875.6|113825.6|113874.9|113824.9|3
1735866270000|2025-01-03 01:04:30|113878.1|113828.1|113884.6|113834.6|113885.8|113835.8|113878.1|113828.1|7
1735866280000|2025-01-03 01:04:40|113885.8|113835.8|113884.4|113834.4|113889.1|113839.1|113884.4|113834.4|12
1735866290000|2025-01-03 01:04:50|113884.6|113834.6|113884.9|113834.9|113888.8|113838.8|113884.1|113834.1|7
1735866300000|2025-01-03 01:05:00|113885|113835|113884|113834|113886|113836|113881.6|113831.6|14
1735866310000|2025-01-03 01:05:10|113884.3|113834.3|113886.3|113836.3|113888.2|113838.2|113884.2|113834.2|11
1735866320000|2025-01-03 01:05:20|113886.6|113836.6|113889|113839|113889.7|113839.7|113884.6|113834.6|13
1735866330000|2025-01-03 01:05:30|113888.8|113838.8|113886.7|113836.7|113889|113839|113886.7|113836.7|5
1735866340000|2025-01-03 01:05:40|113884.2|113834.2|113884.7|113834.7|113885|113835|113879.2|113829.2|11
1735866350000|2025-01-03 01:05:50|113887.7|113837.7|113880.2|113830.2|113887.7|113837.7|113874.6|113824.6|14
1735866360000|2025-01-03 01:06:00|113880.6|113830.6|113884.1|113834.1|113884.1|113834.1|113878.2|113828.2|12
1735866370000|2025-01-03 01:06:10|113884|113834|113884.2|113834.2|113884.4|113834.4|113881.1|113831.1|9
1735866380000|2025-01-03 01:06:20|113884.6|113834.6|113879.9|113829.9|113885|113835|113877.6|113827.6|16
1735866390000|2025-01-03 01:06:30|113879.7|113829.7|113879.8|113829.8|113879.8|113829.8|113878.1|113828.1|6
1735866400000|2025-01-03 01:06:40|113878.1|113828.1|113884|113834|113890.9|113840.9|113878.1|113828.1|11
1735866410000|2025-01-03 01:06:50|113883.8|113833.8|113881.8|113831.8|113884|113834|113881.8|113831.8|4
1735866420000|2025-01-03 01:07:00|113880.3|113830.3|113866.8|113816.8|113881.8|113831.8|113861.8|113811.8|24
1735866430000|2025-01-03 01:07:10|113863.9|113813.9|113860.8|113810.8|113867.5|113817.5|113860.4|113810.4|18
1735866440000|2025-01-03 01:07:20|113859|113809|113859.3|113809.3|113861.4|113811.4|113859|113809|5
1735866450000|2025-01-03 01:07:30|113860.6|113810.6|113861.5|113811.5|113861.5|113811.5|113859.2|113809.2|9
1735866460000|2025-01-03 01:07:40|113859.9|113809.9|113851.5|113801.5|113860.1|113810.1|113851.4|113801.4|11
1735866470000|2025-01-03 01:07:50|113853.8|113803.8|113854.9|113804.9|113855|113805|113853.8|113803.8|4
1735866480000|2025-01-03 01:08:00|113854.2|113804.2|113849.6|113799.6|113855.6|113805.6|113849.6|113799.6|8
1735866490000|2025-01-03 01:08:10|113851.4|113801.4|113868.8|113818.8|113868.8|113818.8|113851.4|113801.4|14
1735866500000|2025-01-03 01:08:20|113869.1|113819.1|113867.1|113817.1|113878.1|113828.1|113866.2|113816.2|14
1735866510000|2025-01-03 01:08:30|113866.9|113816.9|113865.6|113815.6|113867|113817|113865.6|113815.6|7
1735866520000|2025-01-03 01:08:40|113865.8|113815.8|113858.4|113808.4|113868.9|113818.9|113857.3|113807.3|14
1735866530000|2025-01-03 01:08:50|113859.5|113809.5|113861.8|113811.8|113863.5|113813.5|113859.1|113809.1|22
1735866540000|2025-01-03 01:09:00|113858.6|113808.6|113869.7|113819.7|113870.9|113820.9|113855.4|113805.4|11
1735866550000|2025-01-03 01:09:10|113869.3|113819.3|113868.7|113818.7|113872|113822|113868.7|113818.7|9
1735866560000|2025-01-03 01:09:20|113869|113819|113868.6|113818.6|113869|113819|113866.1|113816.1|7
1735866570000|2025-01-03 01:09:30|113868.7|113818.7|113864.7|113814.7|113868.7|113818.7|113864.7|113814.7|8
1735866580000|2025-01-03 01:09:40|113866.6|113816.6|113868.2|113818.2|113868.2|113818.2|113866.2|113816.2|6
1735866590000|2025-01-03 01:09:50|113866.9|113816.9|113866.9|113816.9|113866.9|113816.9|113866.8|113816.8|3
1735866600000|2025-01-03 01:10:00|113865.6|113815.6|113873.1|113823.1|113877.7|113827.7|113865.6|113815.6|10
1735866610000|2025-01-03 01:10:10|113871.8|113821.8|113873.5|113823.5|113873.5|113823.5|113869.8|113819.8|15
1735866620000|2025-01-03 01:10:20|113873.7|113823.7|113872.4|113822.4|113873.7|113823.7|113872.4|113822.4|4
1735866630000|2025-01-03 01:10:30|113872.3|113822.3|113862.5|113812.5|113872.4|113822.4|113861.2|113811.2|13
1735866640000|2025-01-03 01:10:40|113862.1|113812.1|113856.8|113806.8|113862.1|113812.1|113855.4|113805.4|14
1735866650000|2025-01-03 01:10:50|113858.7|113808.7|113853|113803|113858.7|113808.7|113851.4|113801.4|11
1735866660000|2025-01-03 01:11:00|113850.7|113800.7|113858.8|113808.8|113858.8|113808.8|113850.7|113800.7|12
1735866670000|2025-01-03 01:11:10|113858|113808|113872.7|113822.7|113876.4|113826.4|113858|113808|14
1735866680000|2025-01-03 01:11:20|113872.6|113822.6|113874.2|113824.2|113874.3|113824.3|113872.6|113822.6|6
1735866690000|2025-01-03 01:11:30|113874.8|113824.8|113874.7|113824.7|113874.8|113824.8|113874.7|113824.7|2
1735866700000|2025-01-03 01:11:40|113877.1|113827.1|113875.6|113825.6|113877.1|113827.1|113871.3|113821.3|11
1735866710000|2025-01-03 01:11:50|113874.4|113824.4|113876.4|113826.4|113878.2|113828.2|113874.4|113824.4|7
1735866720000|2025-01-03 01:12:00|113875.8|113825.8|113875.8|113825.8|113878.4|113828.4|113875.8|113825.8|6
1735866730000|2025-01-03 01:12:10|113875.7|113825.7|113875.9|113825.9|113875.9|113825.9|113875.7|113825.7|3
1735866740000|2025-01-03 01:12:20|113878.3|113828.3|113884.3|113834.3|113884.3|113834.3|113878.3|113828.3|9
1735866750000|2025-01-03 01:12:30|113876.8|113826.8|113880.9|113830.9|113880.9|113830.9|113874.1|113824.1|6
1735866760000|2025-01-03 01:12:40|113881.4|113831.4|113882.6|113832.6|113882.7|113832.7|113881.4|113831.4|4
1735866770000|2025-01-03 01:12:50|113883.6|113833.6|113888.4|113838.4|113889.2|113839.2|113881.3|113831.3|13
1735866780000|2025-01-03 01:13:00|113888.7|113838.7|113883.7|113833.7|113892.1|113842.1|113881.1|113831.1|17
1735866790000|2025-01-03 01:13:10|113883.9|113833.9|113883.7|113833.7|113883.9|113833.9|113883.6|113833.6|4
1735866800000|2025-01-03 01:13:20|113885.6|113835.6|113891.2|113841.2|113895.5|113845.5|113885.6|113835.6|14
1735866810000|2025-01-03 01:13:30|113890.8|113840.8|113887.1|113837.1|113890.8|113840.8|113885.6|113835.6|12
1735866820000|2025-01-03 01:13:40|113886.9|113836.9|113886|113836|113889|113839|113886|113836|7
1735866830000|2025-01-03 01:13:50|113885.9|113835.9|113885.8|113835.8|113886.1|113836.1|113885.8|113835.8|4
1735866840000|2025-01-03 01:14:00|113885.7|113835.7|113884.3|113834.3|113891.1|113841.1|113879.1|113829.1|7
1735866850000|2025-01-03 01:14:10|113883.1|113833.1|113881.2|113831.2|113884|113834|113881.2|113831.2|10
1735866860000|2025-01-03 01:14:20|113880.9|113830.9|113881.6|113831.6|113881.6|113831.6|113880.9|113830.9|4
1735866870000|2025-01-03 01:14:30|113879.5|113829.5|113883.5|113833.5|113883.5|113833.5|113878.1|113828.1|14
1735866880000|2025-01-03 01:14:40|113884.4|113834.4|113883.3|113833.3|113884.4|113834.4|113883.2|113833.2|4
1735866890000|2025-01-03 01:14:50|113883.5|113833.5|113883.2|113833.2|113883.9|113833.9|113883|113833|6
1735866900000|2025-01-03 01:15:00|113883.5|113833.5|113887|113837|113891.9|113841.9|113883.5|113833.5|9
1735866910000|2025-01-03 01:15:10|113887.1|113837.1|113881.7|113831.7|113887.8|113837.8|113881.4|113831.4|9
1735866920000|2025-01-03 01:15:20|113879.8|113829.8|113875.3|113825.3|113879.8|113829.8|113868.3|113818.3|14
1735866930000|2025-01-03 01:15:30|113875.7|113825.7|113876.9|113826.9|113877.2|113827.2|113875.7|113825.7|7
1735866940000|2025-01-03 01:15:40|113876.6|113826.6|113873.5|113823.5|113876.8|113826.8|113873.5|113823.5|4
1735866950000|2025-01-03 01:15:50|113873.1|113823.1|113866|113816|113873.1|113823.1|113866|113816|5
1735866960000|2025-01-03 01:16:00|113865.8|113815.8|113873.7|113823.7|113876.4|113826.4|113864.1|113814.1|12
1735866970000|2025-01-03 01:16:10|113871.7|113821.7|113871.4|113821.4|113871.7|113821.7|113870.9|113820.9|6
1735866990000|2025-01-03 01:16:30|113871.5|113821.5|113870.9|113820.9|113871.5|113821.5|113868.9|113818.9|5
1735867000000|2025-01-03 01:16:40|113871.6|113821.6|113876.9|113826.9|113878.2|113828.2|113871.6|113821.6|7
1735867010000|2025-01-03 01:16:50|113874.4|113824.4|113875.8|113825.8|113876.8|113826.8|113874.4|113824.4|7
1735867020000|2025-01-03 01:17:00|113875.6|113825.6|113881.1|113831.1|113890.8|113840.8|113875.6|113825.6|10
1735867030000|2025-01-03 01:17:10|113881.2|113831.2|113875.5|113825.5|113881.2|113831.2|113871.9|113821.9|9
1735867040000|2025-01-03 01:17:20|113875.7|113825.7|113875.8|113825.8|113875.8|113825.8|113875|113825|7
1735867050000|2025-01-03 01:17:30|113875.7|113825.7|113872.6|113822.6|113875.7|113825.7|113870.5|113820.5|8
1735867060000|2025-01-03 01:17:40|113872.9|113822.9|113872.9|113822.9|113872.9|113822.9|113872.9|113822.9|1
1735867070000|2025-01-03 01:17:50|113873|113823|113872.6|113822.6|113873.1|113823.1|113872.6|113822.6|4
1735867080000|2025-01-03 01:18:00|113872.8|113822.8|113875.3|113825.3|113875.5|113825.5|113872.8|113822.8|6
1735867090000|2025-01-03 01:18:10|113877.5|113827.5|113873.6|113823.6|113883.5|113833.5|113873.2|113823.2|10
1735867100000|2025-01-03 01:18:20|113874|113824|113873.5|113823.5|113884.7|113834.7|113871.3|113821.3|12
1735867110000|2025-01-03 01:18:30|113874|113824|113873.7|113823.7|113874.1|113824.1|113873.1|113823.1|6
1735867120000|2025-01-03 01:18:40|113873.9|113823.9|113880|113830|113883.9|113833.9|113873.1|113823.1|14
1735867130000|2025-01-03 01:18:50|113879.7|113829.7|113878.3|113828.3|113879.8|113829.8|113878.1|113828.1|7
1735867140000|2025-01-03 01:19:00|113878.8|113828.8|113882.5|113832.5|113888.7|113838.7|113878.1|113828.1|10
1735867150000|2025-01-03 01:19:10|113882.1|113832.1|113882.4|113832.4|113882.5|113832.5|113881.3|113831.3|6
1735867160000|2025-01-03 01:19:20|113882.6|113832.6|113885.5|113835.5|113885.5|113835.5|113882.4|113832.4|5
1735867170000|2025-01-03 01:19:30|113885.7|113835.7|113886.5|113836.5|113887.9|113837.9|113885.3|113835.3|6
1735867180000|2025-01-03 01:19:40|113887.3|113837.3|113879.2|113829.2|113887.3|113837.3|113878.8|113828.8|15
1735867190000|2025-01-03 01:19:50|113877.2|113827.2|113878|113828|113878|113828|113873.7|113823.7|10
1735867200000|2025-01-03 01:20:00|113877.2|113827.2|113877.3|113827.3|113877.3|113827.3|113877.2|113827.2|2
1735867210000|2025-01-03 01:20:10|113877.2|113827.2|113878.7|113828.7|113878.7|113828.7|113877.2|113827.2|8
1735867220000|2025-01-03 01:20:20|113880.6|113830.6|113876.7|113826.7|113890.6|113840.6|113876.7|113826.7|12
1735867230000|2025-01-03 01:20:30|113876.3|113826.3|113876.2|113826.2|113880.7|113830.7|113872.7|113822.7|9
1735867240000|2025-01-03 01:20:40|113876.6|113826.6|113868.7|113818.7|113876.6|113826.6|113868.1|113818.1|7
1735867250000|2025-01-03 01:20:50|113867.3|113817.3|113867.3|113817.3|113868.6|113818.6|113863.9|113813.9|12
1735867260000|2025-01-03 01:21:00|113867.2|113817.2|113854.6|113804.6|113867.2|113817.2|113852.2|113802.2|11
1735867270000|2025-01-03 01:21:10|113855|113805|113858.4|113808.4|113860.7|113810.7|113855|113805|7
1735867280000|2025-01-03 01:21:20|113856.4|113806.4|113858|113808|113858|113808|113855|113805|9
1735867290000|2025-01-03 01:21:30|113857|113807|113857.3|113807.3|113857.3|113807.3|113857|113807|3
1735867300000|2025-01-03 01:21:40|113857.5|113807.5|113857.5|113807.5|113857.6|113807.6|113857.5|113807.5|3
1735867310000|2025-01-03 01:21:50|113857.6|113807.6|113868.6|113818.6|113872.8|113822.8|113857.3|113807.3|12
1735867320000|2025-01-03 01:22:00|113866.8|113816.8|113871|113821|113871|113821|113866.8|113816.8|7
1735867330000|2025-01-03 01:22:10|113874.5|113824.5|113873.5|113823.5|113876.8|113826.8|113872.9|113822.9|7
1735867340000|2025-01-03 01:22:20|113875|113825|113873.7|113823.7|113875.3|113825.3|113873.5|113823.5|9
1735867350000|2025-01-03 01:22:30|113874.5|113824.5|113874.6|113824.6|113874.9|113824.9|113874.5|113824.5|6
1735867360000|2025-01-03 01:22:40|113874.7|113824.7|113877.7|113827.7|113877.7|113827.7|113874.2|113824.2|14
1735867370000|2025-01-03 01:22:50|113876.3|113826.3|113878.6|113828.6|113878.7|113828.7|113876.3|113826.3|7
1735867380000|2025-01-03 01:23:00|113878.2|113828.2|113883|113833|113883|113833|113878.2|113828.2|8
1735867390000|2025-01-03 01:23:10|113883.3|113833.3|113907.5|113857.5|113913.2|113863.2|113881.7|113831.7|31
1735867400000|2025-01-03 01:23:20|113906.5|113856.5|113910.8|113860.8|113912.3|113862.3|113906.5|113856.5|12
1735867410000|2025-01-03 01:23:30|113913|113863|113911.5|113861.5|113916.6|113866.6|113911.5|113861.5|15
1735867420000|2025-01-03 01:23:40|113912.2|113862.2|113911.6|113861.6|113912.2|113862.2|113910.8|113860.8|5
1735867430000|2025-01-03 01:23:50|113911.4|113861.4|113910.9|113860.9|113911.4|113861.4|113910.9|113860.9|2
1735867440000|2025-01-03 01:24:00|113911|113861|113913.9|113863.9|113913.9|113863.9|113911|113861|4
1735867450000|2025-01-03 01:24:10|113911.2|113861.2|113908.9|113858.9|113912.7|113862.7|113907|113857|12
1735867460000|2025-01-03 01:24:20|113909|113859|113919.6|113869.6|113922.4|113872.4|113908.9|113858.9|10
1735867470000|2025-01-03 01:24:30|113917.5|113867.5|113916.9|113866.9|113917.5|113867.5|113915.7|113865.7|6
1735867480000|2025-01-03 01:24:40|113916.5|113866.5|113917.3|113867.3|113917.3|113867.3|113916.5|113866.5|2
1735867490000|2025-01-03 01:24:50|113917.4|113867.4|113918.5|113868.5|113918.9|113868.9|113917.4|113867.4|4
1735867500000|2025-01-03 01:25:00|113915.2|113865.2|113915.4|113865.4|113916.3|113866.3|113915.2|113865.2|4
1735867510000|2025-01-03 01:25:10|113915.7|113865.7|113914.9|113864.9|113915.7|113865.7|113914.9|113864.9|3
1735867520000|2025-01-03 01:25:20|113914.8|113864.8|113913.3|113863.3|113917.4|113867.4|113913.3|113863.3|6
1735867530000|2025-01-03 01:25:30|113908.9|113858.9|113916.2|113866.2|113919.9|113869.9|113908.9|113858.9|9
1735867540000|2025-01-03 01:25:40|113917.3|113867.3|113919.9|113869.9|113920.7|113870.7|113917|113867|11
1735867550000|2025-01-03 01:25:50|113919.8|113869.8|113919.6|113869.6|113919.8|113869.8|113919.6|113869.6|4
1735867560000|2025-01-03 01:26:00|113923.1|113873.1|113923.3|113873.3|113923.6|113873.6|113923.1|113873.1|3
1735867570000|2025-01-03 01:26:10|113925.3|113875.3|113917.8|113867.8|113925.3|113875.3|113917.8|113867.8|5
1735867580000|2025-01-03 01:26:20|113917.5|113867.5|113918.7|113868.7|113918.7|113868.7|113917.5|113867.5|2
1735867590000|2025-01-03 01:26:30|113918.4|113868.4|113918.1|113868.1|113918.4|113868.4|113918.1|113868.1|2
1735867600000|2025-01-03 01:26:40|113918.2|113868.2|113918.1|113868.1|113918.4|113868.4|113918.1|113868.1|4
1735867610000|2025-01-03 01:26:50|113921.4|113871.4|113923.3|113873.3|113925.5|113875.5|113921.4|113871.4|4
1735867620000|2025-01-03 01:27:00|113923.5|113873.5|113922.5|113872.5|113923.5|113873.5|113922.5|113872.5|5
1735867630000|2025-01-03 01:27:10|113923|113873|113923.2|113873.2|113926.1|113876.1|113923|113873|4
1735867650000|2025-01-03 01:27:30|113923.3|113873.3|113922.8|113872.8|113935.2|113885.2|113922.8|113872.8|10
1735867660000|2025-01-03 01:27:40|113922.6|113872.6|113925|113875|113926.3|113876.3|113922.6|113872.6|8
1735867670000|2025-01-03 01:27:50|113924.9|113874.9|113924.9|113874.9|113924.9|113874.9|113924.9|113874.9|1
1735867680000|2025-01-03 01:28:00|113923.1|113873.1|113923.1|113873.1|113923.1|113873.1|113923.1|113873.1|1
1735867690000|2025-01-03 01:28:10|113922.7|113872.7|113925.5|113875.5|113925.9|113875.9|113921.7|113871.7|9
1735867700000|2025-01-03 01:28:20|113926|113876|113925.9|113875.9|113926|113876|113925.9|113875.9|2
1735867710000|2025-01-03 01:28:30|113925.8|113875.8|113926|113876|113926|113876|113925.8|113875.8|3
1735867720000|2025-01-03 01:28:40|113926.2|113876.2|113924.4|113874.4|113926.2|113876.2|113924.4|113874.4|3
1735867730000|2025-01-03 01:28:50|113924.3|113874.3|113922.9|113872.9|113924.3|113874.3|113922.9|113872.9|4
1735867740000|2025-01-03 01:29:00|113920.9|113870.9|113915.1|113865.1|113920.9|113870.9|113915.1|113865.1|10
1735867750000|2025-01-03 01:29:10|113913|113863|113914.7|113864.7|113914.8|113864.8|113913|113863|4
1735867760000|2025-01-03 01:29:20|113914.3|113864.3|113911.2|113861.2|113914.4|113864.4|113911|113861|7
1735867770000|2025-01-03 01:29:30|113911.3|113861.3|113911.1|113861.1|113911.6|113861.6|113911.1|113861.1|4
1735867780000|2025-01-03 01:29:40|113911.2|113861.2|113911.3|113861.3|113911.3|113861.3|113911.2|113861.2|2
1735867790000|2025-01-03 01:29:50|113911.2|113861.2|113905.2|113855.2|113914.6|113864.6|113904.5|113854.5|9
1735867800000|2025-01-03 01:30:00|113905.4|113855.4|113904.1|113854.1|113906.2|113856.2|113901.8|113851.8|11
1735867810000|2025-01-03 01:30:10|113904.2|113854.2|113904.2|113854.2|113904.2|113854.2|113904.2|113854.2|1
1735867820000|2025-01-03 01:30:20|113903.6|113853.6|113905.8|113855.8|113905.8|113855.8|113903.6|113853.6|3
1735867830000|2025-01-03 01:30:30|113906.6|113856.6|113921.2|113871.2|113921.2|113871.2|113905.5|113855.5|11
1735867840000|2025-01-03 01:30:40|113925.2|113875.2|113914.7|113864.7|113925.2|113875.2|113914.5|113864.5|13
1735867850000|2025-01-03 01:30:50|113914.3|113864.3|113914.5|113864.5|113914.5|113864.5|113914.3|113864.3|3
1735867860000|2025-01-03 01:31:00|113913.7|113863.7|113920|113870|113922.2|113872.2|113913.7|113863.7|8
1735867870000|2025-01-03 01:31:10|113919.6|113869.6|113919.4|113869.4|113919.7|113869.7|113919.4|113869.4|3
1735867880000|2025-01-03 01:31:20|113919.6|113869.6|113922.7|113872.7|113931.2|113881.2|113918.7|113868.7|19
1735867890000|2025-01-03 01:31:30|113920.5|113870.5|113920.9|113870.9|113921.2|113871.2|113919.3|113869.3|9
1735867900000|2025-01-03 01:31:40|113920.6|113870.6|113920.5|113870.5|113922.2|113872.2|113920.1|113870.1|6
1735867910000|2025-01-03 01:31:50|113921.2|113871.2|113920.4|113870.4|113921.9|113871.9|113920.4|113870.4|6
1735867920000|2025-01-03 01:32:00|113918.6|113868.6|113916|113866|113918.6|113868.6|113914.9|113864.9|9
1735867940000|2025-01-03 01:32:20|113916.1|113866.1|113915.9|113865.9|113916.1|113866.1|113915.9|113865.9|3
1735867950000|2025-01-03 01:32:30|113913.5|113863.5|113913.5|113863.5|113913.5|113863.5|113913.5|113863.5|1
1735867970000|2025-01-03 01:32:50|113913.1|113863.1|113910.2|113860.2|113913.1|113863.1|113908.4|113858.4|4
1735867980000|2025-01-03 01:33:00|113909.3|113859.3|113908.4|113858.4|113910.3|113860.3|113907.1|113857.1|5
1735867990000|2025-01-03 01:33:10|113908.5|113858.5|113908.6|113858.6|113908.6|113858.6|113908.5|113858.5|2
1735868000000|2025-01-03 01:33:20|113912.2|113862.2|113909|113859|113912.2|113862.2|113908.7|113858.7|8
1735868010000|2025-01-03 01:33:30|113908.8|113858.8|113908.6|113858.6|113908.8|113858.8|113908.6|113858.6|2
1735868020000|2025-01-03 01:33:40|113908.7|113858.7|113908.8|113858.8|113908.8|113858.8|113908.7|113858.7|2
1735868030000|2025-01-03 01:33:50|113906.9|113856.9|113896.6|113846.6|113906.9|113856.9|113896.6|113846.6|17
1735868040000|2025-01-03 01:34:00|113897.7|113847.7|113892.6|113842.6|113909|113859|113892.6|113842.6|20
1735868050000|2025-01-03 01:34:10|113894.4|113844.4|113891.9|113841.9|113899.7|113849.7|113890.4|113840.4|18
1735868060000|2025-01-03 01:34:20|113892.2|113842.2|113893|113843|113893.7|113843.7|113891.7|113841.7|9
1735868070000|2025-01-03 01:34:30|113892.9|113842.9|113891.8|113841.8|113892.9|113842.9|113891.8|113841.8|4
1735868080000|2025-01-03 01:34:40|113891.9|113841.9|113896|113846|113896|113846|113891.9|113841.9|4
1735868090000|2025-01-03 01:34:50|113895.8|113845.8|113893|113843|113895.8|113845.8|113893|113843|6
1735868100000|2025-01-03 01:35:00|113893.2|113843.2|113882.3|113832.3|113895.6|113845.6|113882.1|113832.1|17
1735868110000|2025-01-03 01:35:10|113882.4|113832.4|113877.4|113827.4|113882.8|113832.8|113877.4|113827.4|6
1735868120000|2025-01-03 01:35:20|113877|113827|113879.8|113829.8|113882.8|113832.8|113877|113827|16
1735868130000|2025-01-03 01:35:30|113878.3|113828.3|113886.3|113836.3|113888.3|113838.3|113878|113828|12
1735868140000|2025-01-03 01:35:40|113888|113838|113890.8|113840.8|113891|113841|113888|113838|4
1735868150000|2025-01-03 01:35:50|113891.1|113841.1|113890.8|113840.8|113891.2|113841.2|113890.8|113840.8|3
1735868160000|2025-01-03 01:36:00|113891.1|113841.1|113897.2|113847.2|113902.7|113852.7|113891.1|113841.1|16
1735868170000|2025-01-03 01:36:10|113897.3|113847.3|113902.9|113852.9|113903|113853|113896.4|113846.4|12
1735868180000|2025-01-03 01:36:20|113904.8|113854.8|113918.8|113868.8|113922.3|113872.3|113904.8|113854.8|24
1735868190000|2025-01-03 01:36:30|113915.5|113865.5|113920.3|113870.3|113920.9|113870.9|113915.5|113865.5|11
1735868200000|2025-01-03 01:36:40|113919.7|113869.7|113921|113871|113921|113871|113919.7|113869.7|5
1735868210000|2025-01-03 01:36:50|113922.2|113872.2|113922.6|113872.6|113923.8|113873.8|113922.2|113872.2|3
1735868220000|2025-01-03 01:37:00|113922.5|113872.5|113925.3|113875.3|113930.6|113880.6|113922.5|113872.5|10
1735868230000|2025-01-03 01:37:10|113923.3|113873.3|113926|113876|113931|113881|113922.9|113872.9|11
1735868240000|2025-01-03 01:37:20|113926.1|113876.1|113927.1|113877.1|113927.1|113877.1|113925.6|113875.6|5
1735868250000|2025-01-03 01:37:30|113927.5|113877.5|113926.8|113876.8|113931|113881|113924.3|113874.3|17
1735868260000|2025-01-03 01:37:40|113927.1|113877.1|113926.2|113876.2|113927.1|113877.1|113926.2|113876.2|2
1735868270000|2025-01-03 01:37:50|113925.9|113875.9|113923.6|113873.6|113925.9|113875.9|113923.1|113873.1|4
1735868280000|2025-01-03 01:38:00|113926.1|113876.1|113925.9|113875.9|113928.7|113878.7|113924.3|113874.3|9
1735868290000|2025-01-03 01:38:10|113924.2|113874.2|113926.7|113876.7|113926.7|113876.7|113922.3|113872.3|9
1735868300000|2025-01-03 01:38:20|113929.9|113879.9|113931.1|113881.1|113934.3|113884.3|113929.9|113879.9|16
1735868310000|2025-01-03 01:38:30|113932.1|113882.1|113929.9|113879.9|113932.1|113882.1|113929.9|113879.9|8
1735868320000|2025-01-03 01:38:40|113932.2|113882.2|113928.3|113878.3|113935.4|113885.4|113928.3|113878.3|14
1735868330000|2025-01-03 01:38:50|113928.4|113878.4|113928.5|113878.5|113928.6|113878.6|113928.4|113878.4|3
1735868340000|2025-01-03 01:39:00|113926.5|113876.5|113925.2|113875.2|113931.4|113881.4|113922.9|113872.9|11
1735868350000|2025-01-03 01:39:10|113925|113875|113924.6|113874.6|113925.1|113875.1|113924.5|113874.5|7
1735868360000|2025-01-03 01:39:20|113923|113873|113916.6|113866.6|113923|113873|113916.6|113866.6|10
1735868370000|2025-01-03 01:39:30|113916.3|113866.3|113916.2|113866.2|113916.5|113866.5|113916.2|113866.2|4
1735868380000|2025-01-03 01:39:40|113914.7|113864.7|113913.5|113863.5|113914.7|113864.7|113911.7|113861.7|8
1735868390000|2025-01-03 01:39:50|113913.4|113863.4|113913.5|113863.5|113913.5|113863.5|113913.3|113863.3|4
1735868400000|2025-01-03 01:40:00|113911.3|113861.3|113916|113866|113922.3|113872.3|113911|113861|8
1735868410000|2025-01-03 01:40:10|113913.8|113863.8|113917.3|113867.3|113917.3|113867.3|113913.7|113863.7|6
1735868420000|2025-01-03 01:40:20|113919.5|113869.5|113922.4|113872.4|113927.1|113877.1|113919.5|113869.5|8
1735868430000|2025-01-03 01:40:30|113922.5|113872.5|113921.4|113871.4|113922.8|113872.8|113921.3|113871.3|5
1735868440000|2025-01-03 01:40:40|113920.6|113870.6|113918.4|113868.4|113920.6|113870.6|113918.4|113868.4|9
1735868450000|2025-01-03 01:40:50|113918.8|113868.8|113912.7|113862.7|113918.8|113868.8|113912.2|113862.2|10
1735868460000|2025-01-03 01:41:00|113912.9|113862.9|113910.6|113860.6|113912.9|113862.9|113908.5|113858.5|8
1735868470000|2025-01-03 01:41:10|113908.2|113858.2|113910.9|113860.9|113910.9|113860.9|113908.2|113858.2|6
1735868480000|2025-01-03 01:41:20|113908.7|113858.7|113903.9|113853.9|113908.7|113858.7|113902.8|113852.8|8
1735868490000|2025-01-03 01:41:30|113904.1|113854.1|113905|113855|113905|113855|113902.1|113852.1|5
1735868500000|2025-01-03 01:41:40|113904.8|113854.8|113905|113855|113905.2|113855.2|113904.8|113854.8|5
1735868510000|2025-01-03 01:41:50|113904.9|113854.9|113913.7|113863.7|113918|113868|113904.9|113854.9|9
1735868520000|2025-01-03 01:42:00|113913.9|113863.9|113913.4|113863.4|113913.9|113863.9|113913.4|113863.4|8
1735868530000|2025-01-03 01:42:10|113916.4|113866.4|113915.3|113865.3|113918.3|113868.3|113914.7|113864.7|4
1735868540000|2025-01-03 01:42:20|113915.4|113865.4|113917.3|113867.3|113920.1|113870.1|113915.2|113865.2|9
1735868550000|2025-01-03 01:42:30|113917.5|113867.5|113916.5|113866.5|113917.5|113867.5|113916.5|113866.5|3
1735868560000|2025-01-03 01:42:40|113916|113866|113916.2|113866.2|113916.2|113866.2|113916|113866|5
1735868570000|2025-01-03 01:42:50|113916.3|113866.3|113914.6|113864.6|113918.4|113868.4|113914.6|113864.6|8
1735868580000|2025-01-03 01:43:00|113914.7|113864.7|113924.3|113874.3|113926.1|113876.1|113914.7|113864.7|8
1735868590000|2025-01-03 01:43:10|113922.8|113872.8|113923.4|113873.4|113923.4|113873.4|113922.8|113872.8|4
1735868600000|2025-01-03 01:43:20|113922.4|113872.4|113922.5|113872.5|113922.5|113872.5|113922.4|113872.4|2
1735868610000|2025-01-03 01:43:30|113923.5|113873.5|113926.3|113876.3|113926.3|113876.3|113923.5|113873.5|6
1735868620000|2025-01-03 01:43:40|113928.3|113878.3|113931.3|113881.3|113931.3|113881.3|113927.8|113877.8|8
1735868630000|2025-01-03 01:43:50|113932.1|113882.1|113932.5|113882.5|113933.1|113883.1|113932.1|113882.1|6
1735868640000|2025-01-03 01:44:00|113930.3|113880.3|113914.3|113864.3|113930.3|113880.3|113914.3|113864.3|9
1735868650000|2025-01-03 01:44:10|113913.9|113863.9|113913.9|113863.9|113914.5|113864.5|113913.9|113863.9|4
1735868660000|2025-01-03 01:44:20|113914|113864|113922.6|113872.6|113928.1|113878.1|113914|113864|11
1735868670000|2025-01-03 01:44:30|113922.9|113872.9|113923.3|113873.3|113923.3|113873.3|113922.9|113872.9|3
1735868680000|2025-01-03 01:44:40|113925.2|113875.2|113922.7|113872.7|113925.5|113875.5|113922.4|113872.4|10
1735868690000|2025-01-03 01:44:50|113924.1|113874.1|113925.4|113875.4|113925.4|113875.4|113923.9|113873.9|3
1735868700000|2025-01-03 01:45:00|113925.5|113875.5|113925.4|113875.4|113925.5|113875.5|113925.4|113875.4|2
1735868710000|2025-01-03 01:45:10|113924.1|113874.1|113922|113872|113925.1|113875.1|113919|113869|23
1735868720000|2025-01-03 01:45:20|113922.1|113872.1|113927.6|113877.6|113928.6|113878.6|113920.8|113870.8|12
1735868730000|2025-01-03 01:45:30|113923.5|113873.5|113925.2|113875.2|113925.2|113875.2|113922.8|113872.8|6
1735868740000|2025-01-03 01:45:40|113925.6|113875.6|113925.4|113875.4|113925.6|113875.6|113925.4|113875.4|2
1735868750000|2025-01-03 01:45:50|113925.5|113875.5|113927.3|113877.3|113928.4|113878.4|113923.9|113873.9|14
1735868760000|2025-01-03 01:46:00|113927.4|113877.4|113928|113878|113928|113878|113927.4|113877.4|2
1735868770000|2025-01-03 01:46:10|113926.7|113876.7|113926.5|113876.5|113926.7|113876.7|113926.5|113876.5|2
1735868780000|2025-01-03 01:46:20|113926.6|113876.6|113927.5|113877.5|113927.7|113877.7|113926.6|113876.6|5
1735868790000|2025-01-03 01:46:30|113927.2|113877.2|113927|113877|113927.2|113877.2|113927|113877|5
1735868800000|2025-01-03 01:46:40|113925.7|113875.7|113924.7|113874.7|113925.7|113875.7|113923.8|113873.8|7
1735868810000|2025-01-03 01:46:50|113925.1|113875.1|113927.4|113877.4|113933.7|113883.7|113923.4|113873.4|14
1735868820000|2025-01-03 01:47:00|113927.3|113877.3|113927.9|113877.9|113927.9|113877.9|113927.2|113877.2|6
1735868830000|2025-01-03 01:47:10|113927.7|113877.7|113927.8|113877.8|113927.9|113877.9|113927.7|113877.7|3
1735868840000|2025-01-03 01:47:20|113925.9|113875.9|113922.1|113872.1|113927.9|113877.9|113920.4|113870.4|12
1735868850000|2025-01-03 01:47:30|113922.7|113872.7|113922.7|113872.7|113922.7|113872.7|113922.7|113872.7|1
1735868860000|2025-01-03 01:47:40|113920.9|113870.9|113913.7|113863.7|113920.9|113870.9|113909.6|113859.6|10
1735868870000|2025-01-03 01:47:50|113913.6|113863.6|113914.1|113864.1|113914.1|113864.1|113913.1|113863.1|6
1735868880000|2025-01-03 01:48:00|113914.2|113864.2|113913.2|113863.2|113914.3|113864.3|113911.7|113861.7|6
1735868890000|2025-01-03 01:48:10|113913.4|113863.4|113912.6|113862.6|113913.9|113863.9|113912.6|113862.6|3
1735868900000|2025-01-03 01:48:20|113914.5|113864.5|113922.2|113872.2|113926.7|113876.7|113914.5|113864.5|16
1735868910000|2025-01-03 01:48:30|113921.4|113871.4|113912.7|113862.7|113922.3|113872.3|113912.6|113862.6|11
1735868920000|2025-01-03 01:48:40|113912.6|113862.6|113912.6|113862.6|113912.6|113862.6|113912.6|113862.6|1
1735868930000|2025-01-03 01:48:50|113914.5|113864.5|113917.9|113867.9|113918.2|113868.2|113914.5|113864.5|8
1735868940000|2025-01-03 01:49:00|113918|113868|113917.8|113867.8|113918|113868|113917.8|113867.8|2
1735868950000|2025-01-03 01:49:10|113917.6|113867.6|113917.6|113867.6|113919.7|113869.7|113915.6|113865.6|11
1735868960000|2025-01-03 01:49:20|113917.7|113867.7|113916.2|113866.2|113917.7|113867.7|113916.2|113866.2|4
1735868970000|2025-01-03 01:49:30|113916.3|113866.3|113914.7|113864.7|113916.3|113866.3|113914.7|113864.7|2
1735868980000|2025-01-03 01:49:40|113914.5|113864.5|113914.2|113864.2|113914.5|113864.5|113914.2|113864.2|4
1735868990000|2025-01-03 01:49:50|113914.3|113864.3|113914.9|113864.9|113914.9|113864.9|113914.3|113864.3|2
1735869000000|2025-01-03 01:50:00|113914.4|113864.4|113914.7|113864.7|113914.9|113864.9|113912.9|113862.9|7
1735869010000|2025-01-03 01:50:10|113915.5|113865.5|113917.4|113867.4|113917.6|113867.6|113915.5|113865.5|5
1735869020000|2025-01-03 01:50:20|113917.6|113867.6|113926.7|113876.7|113930.6|113880.6|113917.6|113867.6|10
1735869030000|2025-01-03 01:50:30|113929.2|113879.2|113928.1|113878.1|113929.4|113879.4|113927.6|113877.6|7
1735869040000|2025-01-03 01:50:40|113928.2|113878.2|113929.6|113879.6|113930.6|113880.6|113927.9|113877.9|6
1735869050000|2025-01-03 01:50:50|113929.3|113879.3|113926.6|113876.6|113929.3|113879.3|113925.9|113875.9|7
1735869060000|2025-01-03 01:51:00|113928.2|113878.2|113928.2|113878.2|113928.2|113878.2|113928.2|113878.2|1
1735869070000|2025-01-03 01:51:10|113927.7|113877.7|113927.3|113877.3|113927.7|113877.7|113927.3|113877.3|4
1735869080000|2025-01-03 01:51:20|113927|113877|113920.8|113870.8|113927|113877|113920.8|113870.8|5
1735869090000|2025-01-03 01:51:30|113920.9|113870.9|113920.4|113870.4|113921.3|113871.3|113920.4|113870.4|5
1735869100000|2025-01-03 01:51:40|113919.1|113869.1|113919.1|113869.1|113919.2|113869.2|113919.1|113869.1|3
1735869110000|2025-01-03 01:51:50|113919.8|113869.8|113916.6|113866.6|113919.8|113869.8|113914.1|113864.1|7
1735869120000|2025-01-03 01:52:00|113917.4|113867.4|113917.9|113867.9|113917.9|113867.9|113917.4|113867.4|4
1735869130000|2025-01-03 01:52:10|113917.8|113867.8|113917.9|113867.9|113918.1|113868.1|113917.7|113867.7|6
1735869140000|2025-01-03 01:52:20|113917.8|113867.8|113920.1|113870.1|113920.1|113870.1|113917.8|113867.8|3
1735869150000|2025-01-03 01:52:30|113919.4|113869.4|113919.5|113869.5|113921|113871|113919.4|113869.4|7
1735869160000|2025-01-03 01:52:40|113919.9|113869.9|113919.9|113869.9|113919.9|113869.9|113919.9|113869.9|1
1735869170000|2025-01-03 01:52:50|113919.8|113869.8|113919.8|113869.8|113919.8|113869.8|113919.8|113869.8|1
1735869180000|2025-01-03 01:53:00|113919.6|113869.6|113920.9|113870.9|113920.9|113870.9|113919.2|113869.2|6
1735869190000|2025-01-03 01:53:10|113922.1|113872.1|113922.7|113872.7|113924.3|113874.3|113922.1|113872.1|6
1735869200000|2025-01-03 01:53:20|113922.8|113872.8|113922.4|113872.4|113924.7|113874.7|113922.4|113872.4|5
1735869210000|2025-01-03 01:53:30|113922|113872|113922.2|113872.2|113922.2|113872.2|113922|113872|3
1735869230000|2025-01-03 01:53:50|113922.4|113872.4|113933.9|113883.9|113936.9|113886.9|113922.2|113872.2|12
1735869240000|2025-01-03 01:54:00|113933.3|113883.3|113941.3|113891.3|113942.1|113892.1|113931.3|113881.3|8
1735869250000|2025-01-03 01:54:10|113941.2|113891.2|113935.8|113885.8|113941.4|113891.4|113935.8|113885.8|4
1735869260000|2025-01-03 01:54:20|113935.6|113885.6|113924.6|113874.6|113936|113886|113923|113873|9
1735869270000|2025-01-03 01:54:30|113924.3|113874.3|113919.1|113869.1|113924.3|113874.3|113919.1|113869.1|5
1735869280000|2025-01-03 01:54:40|113919.2|113869.2|113919|113869|113919.2|113869.2|113917.6|113867.6|5
1735869290000|2025-01-03 01:54:50|113919.5|113869.5|113919.7|113869.7|113919.7|113869.7|113918.9|113868.9|7
1735869300000|2025-01-03 01:55:00|113919.8|113869.8|113924.5|113874.5|113924.5|113874.5|113919.8|113869.8|9
1735869310000|2025-01-03 01:55:10|113924.7|113874.7|113923.3|113873.3|113925.7|113875.7|113921.5|113871.5|8
1735869320000|2025-01-03 01:55:20|113924.9|113874.9|113925.7|113875.7|113925.7|113875.7|113923.8|113873.8|7
1735869330000|2025-01-03 01:55:30|113927|113877|113924.8|113874.8|113934.1|113884.1|113924.8|113874.8|14
1735869340000|2025-01-03 01:55:40|113922.5|113872.5|113919.6|113869.6|113925.2|113875.2|113919.6|113869.6|8
1735869350000|2025-01-03 01:55:50|113919.5|113869.5|113919.6|113869.6|113919.6|113869.6|113919.5|113869.5|2
1735869360000|2025-01-03 01:56:00|113917.8|113867.8|113923.9|113873.9|113924.9|113874.9|113917.8|113867.8|7
1735869370000|2025-01-03 01:56:10|113924.2|113874.2|113924.5|113874.5|113930.7|113880.7|113923.4|113873.4|5
1735869380000|2025-01-03 01:56:20|113924|113874|113924.2|113874.2|113924.2|113874.2|113921.6|113871.6|10
1735869390000|2025-01-03 01:56:30|113924.3|113874.3|113920.3|113870.3|113924.3|113874.3|113920.3|113870.3|11
1735869400000|2025-01-03 01:56:40|113919.8|113869.8|113918.6|113868.6|113921.7|113871.7|113916.9|113866.9|11
1735869410000|2025-01-03 01:56:50|113916.7|113866.7|113918.6|113868.6|113918.6|113868.6|113916.4|113866.4|5
1735869420000|2025-01-03 01:57:00|113920.3|113870.3|113921.7|113871.7|113921.7|113871.7|113920.3|113870.3|6
1735869430000|2025-01-03 01:57:10|113921.3|113871.3|113928.6|113878.6|113930.5|113880.5|113921.3|113871.3|11
1735869440000|2025-01-03 01:57:20|113927.8|113877.8|113924|113874|113927.8|113877.8|113923.8|113873.8|7
1735869450000|2025-01-03 01:57:30|113923.2|113873.2|113918.1|113868.1|113923.2|113873.2|113918.1|113868.1|3
1735869460000|2025-01-03 01:57:40|113920.8|113870.8|113916.4|113866.4|113920.8|113870.8|113916|113866|9
1735869470000|2025-01-03 01:57:50|113916.5|113866.5|113916.8|113866.8|113918.5|113868.5|113915.1|113865.1|10
1735869480000|2025-01-03 01:58:00|113918.6|113868.6|113921.3|113871.3|113922|113872|113917.6|113867.6|8
1735869490000|2025-01-03 01:58:10|113921.5|113871.5|113917.2|113867.2|113924.9|113874.9|113917.2|113867.2|11
1735869500000|2025-01-03 01:58:20|113917|113867|113921.5|113871.5|113923.5|113873.5|113917|113867|7
1735869510000|2025-01-03 01:58:30|113922.1|113872.1|113922.1|113872.1|113922.2|113872.2|113921.5|113871.5|7
1735869520000|2025-01-03 01:58:40|113922.2|113872.2|113926.5|113876.5|113933.1|113883.1|113922.1|113872.1|20
1735869530000|2025-01-03 01:58:50|113924.9|113874.9|113928.6|113878.6|113930|113880|113924.9|113874.9|11
1735869540000|2025-01-03 01:59:00|113930.1|113880.1|113930.1|113880.1|113930.4|113880.4|113928.9|113878.9|6
1735869550000|2025-01-03 01:59:10|113930|113880|113928.8|113878.8|113930.3|113880.3|113928.8|113878.8|9
1735869560000|2025-01-03 01:59:20|113928.9|113878.9|113928.2|113878.2|113929.9|113879.9|113928.2|113878.2|5
1735869570000|2025-01-03 01:59:30|113929.6|113879.6|113928.6|113878.6|113932.1|113882.1|113927.3|113877.3|11
1735869580000|2025-01-03 01:59:40|113928.8|113878.8|113928.7|113878.7|113928.8|113878.8|113928.6|113878.6|3
1735869590000|2025-01-03 01:59:50|113928.8|113878.8|113928.8|113878.8|113928.9|113878.9|113928.8|113878.8|3
1735869600000|2025-01-03 02:00:00|113931.1|113881.1|113927.8|113877.8|113931.6|113881.6|113920.9|113870.9|13
1735869610000|2025-01-03 02:00:10|113927.6|113877.6|113929.8|113879.8|113929.8|113879.8|113927.6|113877.6|5
1735869620000|2025-01-03 02:00:20|113927.7|113877.7|113918.1|113868.1|113927.7|113877.7|113916.5|113866.5|10
1735869630000|2025-01-03 02:00:30|113918.6|113868.6|113920.2|113870.2|113920.2|113870.2|113918.5|113868.5|4
1735869640000|2025-01-03 02:00:40|113920.4|113870.4|113918.7|113868.7|113920.4|113870.4|113918.7|113868.7|3
1735869650000|2025-01-03 02:00:50|113917.8|113867.8|113909.5|113859.5|113917.8|113867.8|113909.5|113859.5|13
1735869660000|2025-01-03 02:01:00|113905.8|113855.8|113906.6|113856.6|113912.3|113862.3|113903.5|113853.5|9
1735869670000|2025-01-03 02:01:10|113908.4|113858.4|113913.3|113863.3|113916.2|113866.2|113908.4|113858.4|8
1735869680000|2025-01-03 02:01:20|113911.5|113861.5|113907.7|113857.7|113911.5|113861.5|113906.4|113856.4|7
1735869690000|2025-01-03 02:01:30|113907.6|113857.6|113900.7|113850.7|113907.6|113857.6|113900.7|113850.7|12
1735869700000|2025-01-03 02:01:40|113900.9|113850.9|113904.8|113854.8|113905|113855|113900.6|113850.6|9
1735869710000|2025-01-03 02:01:50|113903.1|113853.1|113913.1|113863.1|113913.1|113863.1|113903.1|113853.1|10
1735869720000|2025-01-03 02:02:00|113914.7|113864.7|113914.2|113864.2|113914.7|113864.7|113914.2|113864.2|4
1735869730000|2025-01-03 02:02:10|113915.5|113865.5|113925.1|113875.1|113925.7|113875.7|113914.4|113864.4|8
1735869740000|2025-01-03 02:02:20|113925|113875|113922.9|113872.9|113925|113875|113922.9|113872.9|3
1735869750000|2025-01-03 02:02:30|113922.4|113872.4|113923.6|113873.6|113923.6|113873.6|113920.6|113870.6|6
1735869760000|2025-01-03 02:02:40|113923.5|113873.5|113922.3|113872.3|113923.5|113873.5|113922.2|113872.2|3
1735869770000|2025-01-03 02:02:50|113922.2|113872.2|113924|113874|113924|113874|113922.2|113872.2|5
1735869780000|2025-01-03 02:03:00|113923.9|113873.9|113917.7|113867.7|113926.1|113876.1|113917.7|113867.7|8
1735869790000|2025-01-03 02:03:10|113918.1|113868.1|113920.1|113870.1|113923.9|113873.9|113917|113867|8
1735869800000|2025-01-03 02:03:20|113925.1|113875.1|113908.7|113858.7|113925.1|113875.1|113905.6|113855.6|15
1735869810000|2025-01-03 02:03:30|113909.4|113859.4|113901.6|113851.6|113910.9|113860.9|113899|113849|26
1735869820000|2025-01-03 02:03:40|113901.8|113851.8|113901.7|113851.7|113902.3|113852.3|113901.7|113851.7|4
1735869830000|2025-01-03 02:03:50|113902|113852|113893.2|113843.2|113902|113852|113893.2|113843.2|14
1735869840000|2025-01-03 02:04:00|113893|113843|113883.1|113833.1|113893|113843|113883|113833|12
1735869850000|2025-01-03 02:04:10|113883.7|113833.7|113883.9|113833.9|113883.9|113833.9|113883.7|113833.7|3
1735869860000|2025-01-03 02:04:20|113882.8|113832.8|113870.9|113820.9|113882.8|113832.8|113870.9|113820.9|12
1735869870000|2025-01-03 02:04:30|113870.8|113820.8|113870.8|113820.8|113871.2|113821.2|113870.6|113820.6|6
1735869880000|2025-01-03 02:04:40|113870.2|113820.2|113868.7|113818.7|113870.5|113820.5|113868.7|113818.7|4
1735869890000|2025-01-03 02:04:50|113867.9|113817.9|113867|113817|113868.8|113818.8|113866.2|113816.2|10
1735869900000|2025-01-03 02:05:00|113865.6|113815.6|113865.4|113815.4|113868.1|113818.1|113864.5|113814.5|16
1735869910000|2025-01-03 02:05:10|113865.5|113815.5|113866.6|113816.6|113866.6|113816.6|113865.5|113815.5|4
1735869920000|2025-01-03 02:05:20|113868.5|113818.5|113870.3|113820.3|113870.3|113820.3|113867.5|113817.5|8
1735869930000|2025-01-03 02:05:30|113871.1|113821.1|113874.3|113824.3|113874.3|113824.3|113870.4|113820.4|8
1735869940000|2025-01-03 02:05:40|113875.2|113825.2|113879.3|113829.3|113879.3|113829.3|113874.9|113824.9|6
1735869950000|2025-01-03 02:05:50|113879.4|113829.4|113887.3|113837.3|113887.6|113837.6|113878.6|113828.6|10
1735869960000|2025-01-03 02:06:00|113887.4|113837.4|113892.9|113842.9|113892.9|113842.9|113887|113837|11
1735869970000|2025-01-03 02:06:10|113893.3|113843.3|113894.3|113844.3|113894.3|113844.3|113893.3|113843.3|3
1735869980000|2025-01-03 02:06:20|113894.8|113844.8|113896.9|113846.9|113898.5|113848.5|113894.8|113844.8|7
1735869990000|2025-01-03 02:06:30|113896.6|113846.6|113897.4|113847.4|113897.4|113847.4|113896.6|113846.6|3
1735870000000|2025-01-03 02:06:40|113897.5|113847.5|113904.5|113854.5|113904.6|113854.6|113897.4|113847.4|6
1735870010000|2025-01-03 02:06:50|113906|113856|113903.4|113853.4|113906|113856|113903.4|113853.4|5
1735870020000|2025-01-03 02:07:00|113905.7|113855.7|113905.4|113855.4|113908.2|113858.2|113905.4|113855.4|4
1735870030000|2025-01-03 02:07:10|113904.9|113854.9|113904.3|113854.3|113904.9|113854.9|113904.2|113854.2|4
1735870040000|2025-01-03 02:07:20|113903.6|113853.6|113900.4|113850.4|113903.6|113853.6|113900.4|113850.4|4
1735870050000|2025-01-03 02:07:30|113899.3|113849.3|113899.8|113849.8|113899.8|113849.8|113899.3|113849.3|2
1735870060000|2025-01-03 02:07:40|113903.4|113853.4|113904.4|113854.4|113908.6|113858.6|113901.3|113851.3|12
1735870070000|2025-01-03 02:07:50|113905.9|113855.9|113906.9|113856.9|113909.4|113859.4|113905.1|113855.1|11
1735870080000|2025-01-03 02:08:00|113905|113855|113903.6|113853.6|113906.3|113856.3|113903.6|113853.6|6
1735870090000|2025-01-03 02:08:10|113903.4|113853.4|113903.1|113853.1|113903.4|113853.4|113903.1|113853.1|3
1735870100000|2025-01-03 02:08:20|113903|113853|113903|113853|113903|113853|113900.6|113850.6|5
1735870110000|2025-01-03 02:08:30|113905.8|113855.8|113907.1|113857.1|113907.1|113857.1|113905.8|113855.8|4
1735870120000|2025-01-03 02:08:40|113907.2|113857.2|113906.7|113856.7|113908.3|113858.3|113906.4|113856.4|6
1735870130000|2025-01-03 02:08:50|113906.6|113856.6|113899.1|113849.1|113906.6|113856.6|113899.1|113849.1|7
1735870140000|2025-01-03 02:09:00|113900.4|113850.4|113900.5|113850.5|113904|113854|113899.3|113849.3|15
1735870150000|2025-01-03 02:09:10|113900.4|113850.4|113897.7|113847.7|113900.4|113850.4|113897.3|113847.3|6
1735870160000|2025-01-03 02:09:20|113897.5|113847.5|113896|113846|113897.5|113847.5|113896|113846|8
1735870170000|2025-01-03 02:09:30|113896.3|113846.3|113896.7|113846.7|113897.6|113847.6|113893.3|113843.3|9
1735870180000|2025-01-03 02:09:40|113894.8|113844.8|113889.6|113839.6|113894.8|113844.8|113888.5|113838.5|9
1735870190000|2025-01-03 02:09:50|113893.3|113843.3|113896.9|113846.9|113896.9|113846.9|113893.3|113843.3|5
1735870200000|2025-01-03 02:10:00|113898.4|113848.4|113896.8|113846.8|113898.4|113848.4|113894.7|113844.7|11
1735870210000|2025-01-03 02:10:10|113896.7|113846.7|113896.6|113846.6|113896.7|113846.7|113896.6|113846.6|2
1735870220000|2025-01-03 02:10:20|113896.7|113846.7|113897.5|113847.5|113897.5|113847.5|113896.6|113846.6|3
1735870230000|2025-01-03 02:10:30|113897.7|113847.7|113900.4|113850.4|113900.4|113850.4|113897.7|113847.7|3
1735870240000|2025-01-03 02:10:40|113900.3|113850.3|113898.5|113848.5|113900.3|113850.3|113898.3|113848.3|8
1735870250000|2025-01-03 02:10:50|113897.4|113847.4|113893.9|113843.9|113897.4|113847.4|113893.9|113843.9|4
1735870260000|2025-01-03 02:11:00|113893.7|113843.7|113893.3|113843.3|113893.7|113843.7|113893.3|113843.3|2
1735870270000|2025-01-03 02:11:10|113891.2|113841.2|113888.3|113838.3|113891.2|113841.2|113888.3|113838.3|4
1735870280000|2025-01-03 02:11:20|113888.2|113838.2|113888.7|113838.7|113888.7|113838.7|113888.2|113838.2|4
1735870290000|2025-01-03 02:11:30|113888.4|113838.4|113890.7|113840.7|113890.7|113840.7|113888.4|113838.4|8
1735870300000|2025-01-03 02:11:40|113892.3|113842.3|113885.8|113835.8|113892.3|113842.3|113883.9|113833.9|6
1735870310000|2025-01-03 02:11:50|113886.3|113836.3|113890.1|113840.1|113890.1|113840.1|113886.3|113836.3|6
1735870320000|2025-01-03 02:12:00|113890.2|113840.2|113892.3|113842.3|113892.3|113842.3|113890.2|113840.2|4
1735870330000|2025-01-03 02:12:10|113889.4|113839.4|113888.8|113838.8|113889.5|113839.5|113888.2|113838.2|8
1735870340000|2025-01-03 02:12:20|113888.7|113838.7|113888.7|113838.7|113888.7|113838.7|113888.6|113838.6|3
1735870350000|2025-01-03 02:12:30|113889|113839|113888.6|113838.6|113889|113839|113888.6|113838.6|3
1735870360000|2025-01-03 02:12:40|113893.4|113843.4|113885.9|113835.9|113893.4|113843.4|113884.7|113834.7|9
1735870370000|2025-01-03 02:12:50|113886|113836|113880.6|113830.6|113886|113836|113880.6|113830.6|9
1735870380000|2025-01-03 02:13:00|113882.5|113832.5|113881.3|113831.3|113882.5|113832.5|113881.3|113831.3|6
1735870390000|2025-01-03 02:13:10|113879.8|113829.8|113876.2|113826.2|113880.5|113830.5|113876.2|113826.2|6
1735870400000|2025-01-03 02:13:20|113877.2|113827.2|113881.9|113831.9|113881.9|113831.9|113876.8|113826.8|9
1735870410000|2025-01-03 02:13:30|113882|113832|113880.9|113830.9|113882|113832|113880.9|113830.9|5
1735870420000|2025-01-03 02:13:40|113886.4|113836.4|113885.5|113835.5|113886.4|113836.4|113884.6|113834.6|5
1735870430000|2025-01-03 02:13:50|113885.4|113835.4|113884.5|113834.5|113885.4|113835.4|113884.5|113834.5|2
1735870440000|2025-01-03 02:14:00|113884.6|113834.6|113884.5|113834.5|113884.6|113834.6|113884.5|113834.5|2
1735870450000|2025-01-03 02:14:10|113889.1|113839.1|113889.2|113839.2|113889.2|113839.2|113889.1|113839.1|2
1735870460000|2025-01-03 02:14:20|113888.4|113838.4|113889.4|113839.4|113889.4|113839.4|113888.4|113838.4|4
1735870470000|2025-01-03 02:14:30|113889.5|113839.5|113884.4|113834.4|113889.5|113839.5|113884.4|113834.4|4
1735870480000|2025-01-03 02:14:40|113884.5|113834.5|113884.9|113834.9|113887.2|113837.2|113884|113834|9
1735870490000|2025-01-03 02:14:50|113885.9|113835.9|113885|113835|113886|113836|113884.6|113834.6|4
1735870500000|2025-01-03 02:15:00|113884.8|113834.8|113891.5|113841.5|113891.5|113841.5|113884.8|113834.8|7
1735870510000|2025-01-03 02:15:10|113889.8|113839.8|113887.6|113837.6|113889.8|113839.8|113883.8|113833.8|7
1735870520000|2025-01-03 02:15:20|113887.8|113837.8|113873.9|113823.9|113887.8|113837.8|113871.5|113821.5|13
1735870530000|2025-01-03 02:15:30|113873.3|113823.3|113873.4|113823.4|113873.4|113823.4|113873.3|113823.3|2
1735870540000|2025-01-03 02:15:40|113873.3|113823.3|113873.9|113823.9|113873.9|113823.9|113872.9|113822.9|6
1735870550000|2025-01-03 02:15:50|113873.3|113823.3|113876.2|113826.2|113876.5|113826.5|113873.3|113823.3|6
1735870560000|2025-01-03 02:16:00|113875.5|113825.5|113869.4|113819.4|113875.5|113825.5|113869.4|113819.4|6
1735870570000|2025-01-03 02:16:10|113866.6|113816.6|113870.3|113820.3|113870.3|113820.3|113866.6|113816.6|8
1735870580000|2025-01-03 02:16:20|113870.4|113820.4|113860.1|113810.1|113871.4|113821.4|113857.8|113807.8|15
1735870590000|2025-01-03 02:16:30|113860.9|113810.9|113859.5|113809.5|113860.9|113810.9|113859.5|113809.5|6
1735870600000|2025-01-03 02:16:40|113859.3|113809.3|113859.1|113809.1|113859.3|113809.3|113859.1|113809.1|2
1735870610000|2025-01-03 02:16:50|113859.2|113809.2|113862.1|113812.1|113862.4|113812.4|113859.2|113809.2|3
1735870620000|2025-01-03 02:17:00|113862.5|113812.5|113862.9|113812.9|113862.9|113812.9|113862.5|113812.5|2
1735870630000|2025-01-03 02:17:10|113862.8|113812.8|113862.7|113812.7|113862.8|113812.8|113862.7|113812.7|2
1735870640000|2025-01-03 02:17:20|113863.2|113813.2|113863.6|113813.6|113868.4|113818.4|113862|113812|11
1735870650000|2025-01-03 02:17:30|113862|113812|113861.3|113811.3|113862|113812|113861.3|113811.3|5
1735870660000|2025-01-03 02:17:40|113861.5|113811.5|113861.9|113811.9|113861.9|113811.9|113859.7|113809.7|6
1735870670000|2025-01-03 02:17:50|113862.1|113812.1|113861.8|113811.8|113862.1|113812.1|113861.5|113811.5|7
1735870680000|2025-01-03 02:18:00|113861.7|113811.7|113859.7|113809.7|113861.7|113811.7|113858.9|113808.9|5
1735870690000|2025-01-03 02:18:10|113859.8|113809.8|113860.1|113810.1|113860.1|113810.1|113859.8|113809.8|3
1735870700000|2025-01-03 02:18:20|113861.8|113811.8|113865.1|113815.1|113868.6|113818.6|113861.8|113811.8|12
1735870710000|2025-01-03 02:18:30|113865.9|113815.9|113874.1|113824.1|113874.1|113824.1|113865.9|113815.9|9
1735870720000|2025-01-03 02:18:40|113874.3|113824.3|113875|113825|113875|113825|113871.9|113821.9|8
1735870730000|2025-01-03 02:18:50|113874.7|113824.7|113875|113825|113875.4|113825.4|113873.4|113823.4|10
1735870740000|2025-01-03 02:19:00|113874.9|113824.9|113874.4|113824.4|113877.8|113827.8|113874.4|113824.4|7
1735870750000|2025-01-03 02:19:10|113876.4|113826.4|113875.3|113825.3|113876.5|113826.5|113872.3|113822.3|8
1735870760000|2025-01-03 02:19:20|113875.9|113825.9|113886.3|113836.3|113888.9|113838.9|113875.9|113825.9|7
1735870770000|2025-01-03 02:19:30|113886.1|113836.1|113886.1|113836.1|113886.1|113836.1|113885.3|113835.3|5
1735870780000|2025-01-03 02:19:40|113886.2|113836.2|113885.6|113835.6|113886.2|113836.2|113885|113835|6
1735870790000|2025-01-03 02:19:50|113885|113835|113883|113833|113885.6|113835.6|113883|113833|4
1735870800000|2025-01-03 02:20:00|113882.9|113832.9|113882.8|113832.8|113883|113833|113882.8|113832.8|4
1735870810000|2025-01-03 02:20:10|113883.1|113833.1|113883.1|113833.1|113883.1|113833.1|113883.1|113833.1|1
1735870820000|2025-01-03 02:20:20|113887|113837|113887|113837|113887|113837|113887|113837|1
1735870830000|2025-01-03 02:20:30|113886.9|113836.9|113874.8|113824.8|113886.9|113836.9|113874.8|113824.8|7
1735870840000|2025-01-03 02:20:40|113873.6|113823.6|113874.7|113824.7|113875.1|113825.1|113873.6|113823.6|6
1735870850000|2025-01-03 02:20:50|113874.6|113824.6|113883.9|113833.9|113883.9|113833.9|113874.1|113824.1|9
1735870860000|2025-01-03 02:21:00|113884.3|113834.3|113883.8|113833.8|113884.7|113834.7|113883.8|113833.8|5
1735870870000|2025-01-03 02:21:10|113884.1|113834.1|113887.2|113837.2|113887.5|113837.5|113884.1|113834.1|7
1735870880000|2025-01-03 02:21:20|113887.3|113837.3|113887.2|113837.2|113887.3|113837.3|113887.2|113837.2|2
1735870890000|2025-01-03 02:21:30|113887.3|113837.3|113887.3|113837.3|113887.3|113837.3|113887.3|113837.3|1
1735870900000|2025-01-03 02:21:40|113887.8|113837.8|113887.8|113837.8|113887.8|113837.8|113887.8|113837.8|1
1735870910000|2025-01-03 02:21:50|113887.9|113837.9|113884.9|113834.9|113887.9|113837.9|113884.9|113834.9|5
1735870920000|2025-01-03 02:22:00|113883.3|113833.3|113883|113833|113883.3|113833.3|113879.5|113829.5|8
1735870930000|2025-01-03 02:22:10|113883.1|113833.1|113883.3|113833.3|113883.3|113833.3|113883.1|113833.1|3
1735870940000|2025-01-03 02:22:20|113882.6|113832.6|113882.6|113832.6|113883.3|113833.3|113882.4|113832.4|8
1735870950000|2025-01-03 02:22:30|113883.4|113833.4|113886|113836|113886|113836|113883.3|113833.3|6
1735870960000|2025-01-03 02:22:40|113885.6|113835.6|113886.8|113836.8|113886.8|113836.8|113885.6|113835.6|4
1735870970000|2025-01-03 02:22:50|113887.3|113837.3|113889.1|113839.1|113889.1|113839.1|113887.3|113837.3|5
1735870980000|2025-01-03 02:23:00|113889|113839|113892.2|113842.2|113894.8|113844.8|113889|113839|13
1735870990000|2025-01-03 02:23:10|113893.9|113843.9|113890.6|113840.6|113893.9|113843.9|113889.5|113839.5|12
1735871000000|2025-01-03 02:23:20|113890.7|113840.7|113889.6|113839.6|113891.4|113841.4|113889.3|113839.3|5
1735871010000|2025-01-03 02:23:30|113889.5|113839.5|113888.8|113838.8|113889.6|113839.6|113888.8|113838.8|5
1735871020000|2025-01-03 02:23:40|113888.2|113838.2|113884.4|113834.4|113888.2|113838.2|113883.1|113833.1|8
1735871030000|2025-01-03 02:23:50|113884.5|113834.5|113880.2|113830.2|113884.5|113834.5|113880.1|113830.1|6
1735871040000|2025-01-03 02:24:00|113880.4|113830.4|113875.9|113825.9|113880.6|113830.6|113875.9|113825.9|7
1735871050000|2025-01-03 02:24:10|113874.7|113824.7|113880.2|113830.2|113880.2|113830.2|113874.7|113824.7|6
1735871060000|2025-01-03 02:24:20|113881.6|113831.6|113880.3|113830.3|113881.6|113831.6|113880.3|113830.3|4
1735871070000|2025-01-03 02:24:30|113880.7|113830.7|113882.1|113832.1|113882.5|113832.5|113880.7|113830.7|5
1735871080000|2025-01-03 02:24:40|113882|113832|113885.3|113835.3|113885.3|113835.3|113882|113832|2
1735871090000|2025-01-03 02:24:50|113885.2|113835.2|113883.1|113833.1|113885.2|113835.2|113879.3|113829.3|9
1735871100000|2025-01-03 02:25:00|113882.3|113832.3|113878.2|113828.2|113884.1|113834.1|113878.2|113828.2|6
1735871110000|2025-01-03 02:25:10|113878.1|113828.1|113873.4|113823.4|113878.1|113828.1|113873.4|113823.4|7
1735871120000|2025-01-03 02:25:20|113873.2|113823.2|113873.6|113823.6|113874.2|113824.2|113872.3|113822.3|10
1735871130000|2025-01-03 02:25:30|113872.4|113822.4|113872|113822|113872.4|113822.4|113872|113822|3
1735871140000|2025-01-03 02:25:40|113870.1|113820.1|113869.8|113819.8|113870.1|113820.1|113869.8|113819.8|2
1735871150000|2025-01-03 02:25:50|113869.6|113819.6|113868.6|113818.6|113869.6|113819.6|113868.6|113818.6|2
1735871160000|2025-01-03 02:26:00|113868.8|113818.8|113835.7|113785.7|113868.8|113818.8|113835.7|113785.7|16
1735871170000|2025-01-03 02:26:10|113837.4|113787.4|113839.3|113789.3|113840.5|113790.5|113837.4|113787.4|12
1735871180000|2025-01-03 02:26:20|113840.1|113790.1|113841.7|113791.7|113841.7|113791.7|113836.1|113786.1|10
1735871190000|2025-01-03 02:26:30|113838.9|113788.9|113837.9|113787.9|113839|113789|113837.5|113787.5|9
1735871200000|2025-01-03 02:26:40|113839.7|113789.7|113838.8|113788.8|113846.3|113796.3|113836.2|113786.2|27
1735871210000|2025-01-03 02:26:50|113839.1|113789.1|113837.4|113787.4|113848.7|113798.7|113835.1|113785.1|27
1735871220000|2025-01-03 02:27:00|113835.2|113785.2|113834.9|113784.9|113839|113789|113830.7|113780.7|22
1735871230000|2025-01-03 02:27:10|113837.3|113787.3|113840.1|113790.1|113840.1|113790.1|113837.3|113787.3|4
1735871240000|2025-01-03 02:27:20|113838.7|113788.7|113831.3|113781.3|113839.2|113789.2|113828.8|113778.8|18
1735871250000|2025-01-03 02:27:30|113831.1|113781.1|113849.2|113799.2|113849.2|113799.2|113830.8|113780.8|15
1735871260000|2025-01-03 02:27:40|113846.7|113796.7|113847.4|113797.4|113847.5|113797.5|113845.6|113795.6|7
1735871270000|2025-01-03 02:27:50|113850.3|113800.3|113848.4|113798.4|113850.3|113800.3|113848.4|113798.4|3
1735871280000|2025-01-03 02:28:00|113848.3|113798.3|113844.8|113794.8|113848.3|113798.3|113844.8|113794.8|2
1735871290000|2025-01-03 02:28:10|113846.4|113796.4|113829.9|113779.9|113847.2|113797.2|113826.6|113776.6|14
1735871300000|2025-01-03 02:28:20|113830|113780|113828.4|113778.4|113830.6|113780.6|113828.4|113778.4|6
1735871310000|2025-01-03 02:28:30|113830.3|113780.3|113830.8|113780.8|113830.8|113780.8|113830.3|113780.3|3
1735871320000|2025-01-03 02:28:40|113830.7|113780.7|113831.3|113781.3|113832.4|113782.4|113830.2|113780.2|6
1735871330000|2025-01-03 02:28:50|113832.2|113782.2|113833.2|113783.2|113833.2|113783.2|113832.2|113782.2|4
1735871340000|2025-01-03 02:29:00|113833.1|113783.1|113835.5|113785.5|113843.2|113793.2|113833.1|113783.1|10
1735871350000|2025-01-03 02:29:10|113834.7|113784.7|113832.2|113782.2|113835.7|113785.7|113832.2|113782.2|6
1735871360000|2025-01-03 02:29:20|113832.1|113782.1|113825.7|113775.7|113832.1|113782.1|113824|113774|8
1735871370000|2025-01-03 02:29:30|113826.6|113776.6|113825.4|113775.4|113826.6|113776.6|113825.4|113775.4|3
1735871380000|2025-01-03 02:29:40|113821.6|113771.6|113820.9|113770.9|113821.6|113771.6|113820.5|113770.5|4
1735871390000|2025-01-03 02:29:50|113820.8|113770.8|113820.6|113770.6|113820.9|113770.9|113820.6|113770.6|4
1735871400000|2025-01-03 02:30:00|113819.8|113769.8|113814.5|113764.5|113820.8|113770.8|113806.2|113756.2|18
1735871410000|2025-01-03 02:30:10|113817.3|113767.3|113817.4|113767.4|113818.8|113768.8|113806.8|113756.8|20
1735871420000|2025-01-03 02:30:20|113817.7|113767.7|113816.5|113766.5|113819.4|113769.4|113815.9|113765.9|9
1735871430000|2025-01-03 02:30:30|113816.1|113766.1|113819.4|113769.4|113819.4|113769.4|113814.5|113764.5|13
1735871440000|2025-01-03 02:30:40|113817.6|113767.6|113819.1|113769.1|113821.1|113771.1|113817.6|113767.6|10
1735871450000|2025-01-03 02:30:50|113820.5|113770.5|113819.8|113769.8|113821.2|113771.2|113817.4|113767.4|17
1735871460000|2025-01-03 02:31:00|113821.4|113771.4|113821.8|113771.8|113823|113773|113821.2|113771.2|6
1735871470000|2025-01-03 02:31:10|113822.1|113772.1|113819.4|113769.4|113822.4|113772.4|113819.1|113769.1|7
1735871480000|2025-01-03 02:31:20|113817.5|113767.5|113819|113769|113821.5|113771.5|113815.4|113765.4|18
1735871490000|2025-01-03 02:31:30|113820|113770|113817.8|113767.8|113820|113770|113817.8|113767.8|5
1735871500000|2025-01-03 02:31:40|113817.9|113767.9|113818.3|113768.3|113820.5|113770.5|113816.1|113766.1|7
1735871510000|2025-01-03 02:31:50|113818.4|113768.4|113815.1|113765.1|113818.8|113768.8|113813|113763|9
1735871520000|2025-01-03 02:32:00|113815.2|113765.2|113820|113770|113820|113770|113815.2|113765.2|23
1735871530000|2025-01-03 02:32:10|113818|113768|113817.7|113767.7|113821.2|113771.2|113816.1|113766.1|15
1735871540000|2025-01-03 02:32:20|113817.6|113767.6|113825.4|113775.4|113827|113777|113817.6|113767.6|6
1735871550000|2025-01-03 02:32:30|113825.2|113775.2|113825.7|113775.7|113825.7|113775.7|113824.9|113774.9|3
1735871560000|2025-01-03 02:32:40|113825.8|113775.8|113825.5|113775.5|113825.9|113775.9|113825.5|113775.5|5
1735871570000|2025-01-03 02:32:50|113825.7|113775.7|113829.4|113779.4|113829.4|113779.4|113825.7|113775.7|3
1735871580000|2025-01-03 02:33:00|113828|113778|113821|113771|113828|113778|113819.6|113769.6|7
1735871590000|2025-01-03 02:33:10|113820.7|113770.7|113820.8|113770.8|113820.8|113770.8|113820.7|113770.7|2
1735871600000|2025-01-03 02:33:20|113820.7|113770.7|113820.7|113770.7|113820.7|113770.7|113820.7|113770.7|1
1735871610000|2025-01-03 02:33:30|113820.8|113770.8|113825.6|113775.6|113829.7|113779.7|113820.7|113770.7|9
1735871620000|2025-01-03 02:33:40|113825.4|113775.4|113824.9|113774.9|113825.4|113775.4|113824.9|113774.9|2
1735871630000|2025-01-03 02:33:50|113827.2|113777.2|113825.3|113775.3|113827.2|113777.2|113825.3|113775.3|4
1735871640000|2025-01-03 02:34:00|113825.5|113775.5|113825.4|113775.4|113826.2|113776.2|113825.4|113775.4|4
1735871650000|2025-01-03 02:34:10|113825.3|113775.3|113821.8|113771.8|113825.3|113775.3|113821.8|113771.8|8
1735871660000|2025-01-03 02:34:20|113821.2|113771.2|113833.3|113783.3|113840.8|113790.8|113821.1|113771.1|20
1735871670000|2025-01-03 02:34:30|113832.3|113782.3|113832.9|113782.9|113833.8|113783.8|113832.3|113782.3|5
1735871680000|2025-01-03 02:34:40|113832.6|113782.6|113830.3|113780.3|113832.6|113782.6|113830.3|113780.3|4
1735871690000|2025-01-03 02:34:50|113830.1|113780.1|113820|113770|113830.3|113780.3|113814.7|113764.7|23
1735871700000|2025-01-03 02:35:00|113819.7|113769.7|113819.4|113769.4|113824.2|113774.2|113818.6|113768.6|15
1735871710000|2025-01-03 02:35:10|113820|113770|113819.6|113769.6|113820|113770|113819.2|113769.2|4
1735871720000|2025-01-03 02:35:20|113820.7|113770.7|113819.5|113769.5|113827.9|113777.9|113819.2|113769.2|20
1735871730000|2025-01-03 02:35:30|113819.6|113769.6|113820.6|113770.6|113823.5|113773.5|113819.1|113769.1|22
1735871740000|2025-01-03 02:35:40|113820.3|113770.3|113820.3|113770.3|113824.8|113774.8|113819.7|113769.7|13
1735871750000|2025-01-03 02:35:50|113818.9|113768.9|113820.1|113770.1|113820.1|113770.1|113818.6|113768.6|5
1735871760000|2025-01-03 02:36:00|113818.9|113768.9|113818.9|113768.9|113818.9|113768.9|113818.7|113768.7|5
1735871770000|2025-01-03 02:36:10|113819.9|113769.9|113824.3|113774.3|113824.4|113774.4|113819|113769|9
1735871780000|2025-01-03 02:36:20|113821.8|113771.8|113823.1|113773.1|113823.3|113773.3|113819.3|113769.3|11
1735871790000|2025-01-03 02:36:30|113822.5|113772.5|113821.7|113771.7|113822.5|113772.5|113821.7|113771.7|3
1735871800000|2025-01-03 02:36:40|113821.1|113771.1|113821.7|113771.7|113821.7|113771.7|113821.1|113771.1|3
1735871810000|2025-01-03 02:36:50|113821.8|113771.8|113824.6|113774.6|113824.7|113774.7|113820.1|113770.1|12
1735871820000|2025-01-03 02:37:00|113824.5|113774.5|113822.9|113772.9|113830.8|113780.8|113821.3|113771.3|10
1735871830000|2025-01-03 02:37:10|113821.9|113771.9|113823.7|113773.7|113823.7|113773.7|113821.5|113771.5|5
1735871840000|2025-01-03 02:37:20|113823.6|113773.6|113824.2|113774.2|113826.8|113776.8|113823.6|113773.6|6
1735871850000|2025-01-03 02:37:30|113823.4|113773.4|113823.8|113773.8|113823.8|113773.8|113820.4|113770.4|6
1735871860000|2025-01-03 02:37:40|113824.7|113774.7|113824.3|113774.3|113824.7|113774.7|113824.3|113774.3|2
1735871870000|2025-01-03 02:37:50|113823.7|113773.7|113824.5|113774.5|113824.5|113774.5|113823.7|113773.7|3
1735871880000|2025-01-03 02:38:00|113826.5|113776.5|113825.5|113775.5|113830.4|113780.4|113825.3|113775.3|7
1735871890000|2025-01-03 02:38:10|113825.4|113775.4|113832.6|113782.6|113832.6|113782.6|113825.4|113775.4|9
1735871900000|2025-01-03 02:38:20|113832.1|113782.1|113832.7|113782.7|113833.7|113783.7|113832.1|113782.1|6
1735871910000|2025-01-03 02:38:30|113833.2|113783.2|113838.1|113788.1|113838.1|113788.1|113833.2|113783.2|5
1735871920000|2025-01-03 02:38:40|113836.3|113786.3|113821.9|113771.9|113836.3|113786.3|113821.9|113771.9|17
1735871930000|2025-01-03 02:38:50|113822|113772|113822.4|113772.4|113826.4|113776.4|113820.9|113770.9|11
1735871940000|2025-01-03 02:39:00|113822.3|113772.3|113818.4|113768.4|113822.8|113772.8|113818.4|113768.4|6
1735871950000|2025-01-03 02:39:10|113821.4|113771.4|113817.4|113767.4|113825.3|113775.3|113817.3|113767.3|13
1735871960000|2025-01-03 02:39:20|113823.4|113773.4|113818.3|113768.3|113823.4|113773.4|113817|113767|8
1735871970000|2025-01-03 02:39:30|113818.2|113768.2|113817.8|113767.8|113818.4|113768.4|113817|113767|6
1735871980000|2025-01-03 02:39:40|113818.2|113768.2|113817.9|113767.9|113818.2|113768.2|113817.8|113767.8|3
1735871990000|2025-01-03 02:39:50|113817.5|113767.5|113820.8|113770.8|113821.4|113771.4|113816.4|113766.4|10
1735872000000|2025-01-03 02:40:00|113821|113771|113820.9|113770.9|113821.1|113771.1|113820.9|113770.9|3
1735872010000|2025-01-03 02:40:10|113820.8|113770.8|113821|113771|113821|113771|113819.4|113769.4|4
1735872020000|2025-01-03 02:40:20|113820.9|113770.9|113818.3|113768.3|113820.9|113770.9|113813.9|113763.9|19
1735872030000|2025-01-03 02:40:30|113817|113767|113809.7|113759.7|113818.9|113768.9|113808.5|113758.5|23
1735872040000|2025-01-03 02:40:40|113809.8|113759.8|113811.8|113761.8|113811.9|113761.9|113809.8|113759.8|4
1735872060000|2025-01-03 02:41:00|113817.6|113767.6|113817.6|113767.6|113817.6|113767.6|113814.3|113764.3|6
1735872070000|2025-01-03 02:41:10|113817.5|113767.5|113813.4|113763.4|113817.5|113767.5|113810.6|113760.6|10
1735872080000|2025-01-03 02:41:20|113811.8|113761.8|113813.3|113763.3|113813.3|113763.3|113810.8|113760.8|17
1735872090000|2025-01-03 02:41:30|113811.9|113761.9|113812.3|113762.3|113813.8|113763.8|113810.7|113760.7|13
1735872100000|2025-01-03 02:41:40|113812.2|113762.2|113814.1|113764.1|113814.1|113764.1|113811.9|113761.9|5
1735872110000|2025-01-03 02:41:50|113814.2|113764.2|113813.6|113763.6|113814.2|113764.2|113813.6|113763.6|3
1735872120000|2025-01-03 02:42:00|113813.8|113763.8|113816.1|113766.1|113821.9|113771.9|113813.8|113763.8|12
1735872130000|2025-01-03 02:42:10|113816.3|113766.3|113816.2|113766.2|113816.3|113766.3|113816.2|113766.2|2
1735872140000|2025-01-03 02:42:20|113817|113767|113816.5|113766.5|113817|113767|113816.3|113766.3|3
1735872150000|2025-01-03 02:42:30|113815|113765|113820.3|113770.3|113820.3|113770.3|113815|113765|6
1735872160000|2025-01-03 02:42:40|113820.2|113770.2|113819.4|113769.4|113820.4|113770.4|113818|113768|9
1735872170000|2025-01-03 02:42:50|113819.3|113769.3|113819.3|113769.3|113819.3|113769.3|113819.3|113769.3|1
1735872180000|2025-01-03 02:43:00|113818.8|113768.8|113822.3|113772.3|113824.1|113774.1|113818.8|113768.8|8
1735872190000|2025-01-03 02:43:10|113820.8|113770.8|113823.9|113773.9|113823.9|113773.9|113820.8|113770.8|2
1735872200000|2025-01-03 02:43:20|113827.2|113777.2|113823.5|113773.5|113827.2|113777.2|113822|113772|6
1735872210000|2025-01-03 02:43:30|113823.6|113773.6|113823.6|113773.6|113823.6|113773.6|113823.6|113773.6|1
1735872220000|2025-01-03 02:43:40|113823.4|113773.4|113825.5|113775.5|113826.6|113776.6|113823.4|113773.4|6
1735872230000|2025-01-03 02:43:50|113827.5|113777.5|113820.2|113770.2|113829.6|113779.6|113819.9|113769.9|11
1735872240000|2025-01-03 02:44:00|113819.8|113769.8|113820.3|113770.3|113820.3|113770.3|113819.8|113769.8|4
1735872250000|2025-01-03 02:44:10|113820.4|113770.4|113820.4|113770.4|113820.4|113770.4|113820.4|113770.4|1
1735872260000|2025-01-03 02:44:20|113818.9|113768.9|113822.8|113772.8|113822.8|113772.8|113818.9|113768.9|3
1735872270000|2025-01-03 02:44:30|113822.7|113772.7|113822.8|113772.8|113822.8|113772.8|113822.6|113772.6|3
1735872280000|2025-01-03 02:44:40|113823.1|113773.1|113821.3|113771.3|113823.1|113773.1|113820.3|113770.3|8
1735872290000|2025-01-03 02:44:50|113820.6|113770.6|113821.5|113771.5|113821.5|113771.5|113818.7|113768.7|6
1735872300000|2025-01-03 02:45:00|113822.4|113772.4|113821|113771|113823.9|113773.9|113821|113771|7
1735872310000|2025-01-03 02:45:10|113823.9|113773.9|113821.5|113771.5|113824.1|113774.1|113818.1|113768.1|27
1735872320000|2025-01-03 02:45:20|113821.6|113771.6|113822|113772|113822.5|113772.5|113819.8|113769.8|11
1735872330000|2025-01-03 02:45:30|113822.2|113772.2|113823.2|113773.2|113826.2|113776.2|113821.9|113771.9|10
1735872340000|2025-01-03 02:45:40|113823.1|113773.1|113823.2|113773.2|113823.2|113773.2|113823.1|113773.1|2
1735872350000|2025-01-03 02:45:50|113823.4|113773.4|113825.1|113775.1|113825.1|113775.1|113823.4|113773.4|3
1735872360000|2025-01-03 02:46:00|113825.2|113775.2|113831.5|113781.5|113832.2|113782.2|113825.2|113775.2|13
1735872370000|2025-01-03 02:46:10|113831.8|113781.8|113832.4|113782.4|113835.4|113785.4|113829.4|113779.4|16
1735872380000|2025-01-03 02:46:20|113830.8|113780.8|113830.1|113780.1|113832.7|113782.7|113830.1|113780.1|7
1735872390000|2025-01-03 02:46:30|113830.3|113780.3|113831.7|113781.7|113831.9|113781.9|113830.3|113780.3|4
1735872400000|2025-01-03 02:46:40|113831.9|113781.9|113831.9|113781.9|113831.9|113781.9|113831.9|113781.9|1
1735872410000|2025-01-03 02:46:50|113831.8|113781.8|113831.5|113781.5|113831.8|113781.8|113831.5|113781.5|2
1735872420000|2025-01-03 02:47:00|113831.6|113781.6|113821.5|113771.5|113831.6|113781.6|113820.2|113770.2|11
1735872430000|2025-01-03 02:47:10|113821.9|113771.9|113822|113772|113822|113772|113821.9|113771.9|2
1735872440000|2025-01-03 02:47:20|113820.9|113770.9|113824.6|113774.6|113824.6|113774.6|113820.9|113770.9|4
1735872450000|2025-01-03 02:47:30|113825.2|113775.2|113825.3|113775.3|113825.3|113775.3|113825.2|113775.2|2
1735872460000|2025-01-03 02:47:40|113824.7|113774.7|113828.2|113778.2|113829.3|113779.3|113824.7|113774.7|9
1735872470000|2025-01-03 02:47:50|113830.6|113780.6|113828.8|113778.8|113832.6|113782.6|113828.8|113778.8|6
1735872480000|2025-01-03 02:48:00|113828.7|113778.7|113828.8|113778.8|113829.8|113779.8|113828.3|113778.3|7
1735872490000|2025-01-03 02:48:10|113829.2|113779.2|113830.2|113780.2|113831.6|113781.6|113829.1|113779.1|5
1735872500000|2025-01-03 02:48:20|113831.5|113781.5|113831.3|113781.3|113831.5|113781.5|113831.3|113781.3|2
1735872510000|2025-01-03 02:48:30|113830|113780|113808.5|113758.5|113830|113780|113802.7|113752.7|19
1735872520000|2025-01-03 02:48:40|113808.6|113758.6|113821.2|113771.2|113821.7|113771.7|113806.3|113756.3|35
1735872530000|2025-01-03 02:48:50|113821.9|113771.9|113824.9|113774.9|113826|113776|113821.9|113771.9|19
1735872540000|2025-01-03 02:49:00|113824.8|113774.8|113825.6|113775.6|113827.7|113777.7|113822|113772|12
1735872560000|2025-01-03 02:49:20|113825.8|113775.8|113833|113783|113833|113783|113825.8|113775.8|6
1735872570000|2025-01-03 02:49:30|113831|113781|113812.8|113762.8|113831|113781|113807.4|113757.4|19
1735872580000|2025-01-03 02:49:40|113813|113763|113817.1|113767.1|113818.4|113768.4|113813|113763|19
1735872590000|2025-01-03 02:49:50|113815.7|113765.7|113815.3|113765.3|113816.4|113766.4|113812.2|113762.2|6
1735872600000|2025-01-03 02:50:00|113814.6|113764.6|113813.3|113763.3|113815.3|113765.3|113803.9|113753.9|17
1735872610000|2025-01-03 02:50:10|113813.2|113763.2|113815.3|113765.3|113823.4|113773.4|113813.2|113763.2|12
1735872620000|2025-01-03 02:50:20|113815.4|113765.4|113816.4|113766.4|113816.4|113766.4|113815.4|113765.4|2
1735872630000|2025-01-03 02:50:30|113815.8|113765.8|113814.1|113764.1|113815.9|113765.9|113814.1|113764.1|4
1735872640000|2025-01-03 02:50:40|113815.1|113765.1|113813.4|113763.4|113820.9|113770.9|113811.6|113761.6|16
1735872650000|2025-01-03 02:50:50|113815.7|113765.7|113815.6|113765.6|113815.7|113765.7|113815.6|113765.6|2
1735872660000|2025-01-03 02:51:00|113815.7|113765.7|113816.2|113766.2|113816.2|113766.2|113815.6|113765.6|4
1735872680000|2025-01-03 02:51:20|113816.3|113766.3|113814.9|113764.9|113820.3|113770.3|113814.9|113764.9|8
1735872690000|2025-01-03 02:51:30|113817.6|113767.6|113822.2|113772.2|113827.1|113777.1|113817.6|113767.6|14
1735872700000|2025-01-03 02:51:40|113822.3|113772.3|113824|113774|113826.1|113776.1|113821.3|113771.3|16
1735872710000|2025-01-03 02:51:50|113826.2|113776.2|113823.4|113773.4|113826.2|113776.2|113823.2|113773.2|8
1735872720000|2025-01-03 02:52:00|113824.9|113774.9|113821.8|113771.8|113825|113775|113821.8|113771.8|11
1735872730000|2025-01-03 02:52:10|113823.7|113773.7|113822.2|113772.2|113823.7|113773.7|113820.5|113770.5|7
1735872740000|2025-01-03 02:52:20|113821.4|113771.4|113821.4|113771.4|113821.6|113771.6|113821.1|113771.1|4
1735872750000|2025-01-03 02:52:30|113821.2|113771.2|113817.1|113767.1|113821.2|113771.2|113813.3|113763.3|8
1735872760000|2025-01-03 02:52:40|113817.3|113767.3|113817.2|113767.2|113817.3|113767.3|113817.2|113767.2|2
1735872770000|2025-01-03 02:52:50|113817.3|113767.3|113817|113767|113817.3|113767.3|113817|113767|2
1735872780000|2025-01-03 02:53:00|113819.6|113769.6|113819.6|113769.6|113819.6|113769.6|113819.6|113769.6|1
1735872790000|2025-01-03 02:53:10|113820.9|113770.9|113819.6|113769.6|113820.9|113770.9|113818.2|113768.2|5
1735872800000|2025-01-03 02:53:20|113819.4|113769.4|113819.4|113769.4|113819.4|113769.4|113819.4|113769.4|1
1735872810000|2025-01-03 02:53:30|113817.5|113767.5|113817.4|113767.4|113817.5|113767.5|113817.4|113767.4|2
1735872820000|2025-01-03 02:53:40|113817.2|113767.2|113818.3|113768.3|113821.6|113771.6|113817.2|113767.2|6
1735872830000|2025-01-03 02:53:50|113818.5|113768.5|113818.6|113768.6|113818.7|113768.7|113818.5|113768.5|3
1735872840000|2025-01-03 02:54:00|113818.5|113768.5|113818.5|113768.5|113818.5|113768.5|113818.5|113768.5|1
1735872850000|2025-01-03 02:54:10|113818.3|113768.3|113818.3|113768.3|113818.3|113768.3|113815.9|113765.9|9
1735872860000|2025-01-03 02:54:20|113818.1|113768.1|113812.6|113762.6|113818.1|113768.1|113812.6|113762.6|6
1735872870000|2025-01-03 02:54:30|113811.7|113761.7|113811.7|113761.7|113811.7|113761.7|113811.7|113761.7|1
1735872880000|2025-01-03 02:54:40|113809.3|113759.3|113811.9|113761.9|113811.9|113761.9|113809.3|113759.3|4
1735872890000|2025-01-03 02:54:50|113809.7|113759.7|113807|113757|113809.7|113759.7|113807|113757|4
1735872900000|2025-01-03 02:55:00|113807.2|113757.2|113809.5|113759.5|113809.7|113759.7|113806.7|113756.7|6
1735872910000|2025-01-03 02:55:10|113809.8|113759.8|113809.9|113759.9|113810.1|113760.1|113807.2|113757.2|5
1735872920000|2025-01-03 02:55:20|113812.3|113762.3|113812.3|113762.3|113812.4|113762.4|113812.3|113762.3|3
1735872930000|2025-01-03 02:55:30|113814.1|113764.1|113820.7|113770.7|113822.4|113772.4|113814.1|113764.1|7
1735872940000|2025-01-03 02:55:40|113820.6|113770.6|113820.1|113770.1|113820.6|113770.6|113820|113770|4
1735872950000|2025-01-03 02:55:50|113819.8|113769.8|113820.8|113770.8|113820.8|113770.8|113819.8|113769.8|4
1735872960000|2025-01-03 02:56:00|113821.4|113771.4|113826.2|113776.2|113828.7|113778.7|113821.4|113771.4|9
1735872970000|2025-01-03 02:56:10|113826.5|113776.5|113825.7|113775.7|113827.5|113777.5|113824.7|113774.7|7
1735872980000|2025-01-03 02:56:20|113825.8|113775.8|113826.4|113776.4|113826.4|113776.4|113825.8|113775.8|2
1735872990000|2025-01-03 02:56:30|113826.2|113776.2|113826.4|113776.4|113826.4|113776.4|113826.2|113776.2|5
1735873000000|2025-01-03 02:56:40|113827.4|113777.4|113826.5|113776.5|113827.4|113777.4|113826.5|113776.5|3
1735873010000|2025-01-03 02:56:50|113834.4|113784.4|113829.8|113779.8|113834.4|113784.4|113829.8|113779.8|3
1735873020000|2025-01-03 02:57:00|113829.6|113779.6|113824.6|113774.6|113829.6|113779.6|113824.5|113774.5|8
1735873030000|2025-01-03 02:57:10|113824.4|113774.4|113820.3|113770.3|113824.9|113774.9|113820.3|113770.3|9
1735873040000|2025-01-03 02:57:20|113820.2|113770.2|113821.2|113771.2|113821.2|113771.2|113820.2|113770.2|2
1735873050000|2025-01-03 02:57:30|113819.6|113769.6|113819.7|113769.7|113820.2|113770.2|113819.6|113769.6|5
1735873060000|2025-01-03 02:57:40|113822.9|113772.9|113832.7|113782.7|113832.8|113782.8|113821.4|113771.4|10
1735873070000|2025-01-03 02:57:50|113832.3|113782.3|113832.6|113782.6|113832.6|113782.6|113831.8|113781.8|4
1735873080000|2025-01-03 02:58:00|113834.2|113784.2|113834.8|113784.8|113838.9|113788.9|113834.2|113784.2|11
1735873090000|2025-01-03 02:58:10|113834.7|113784.7|113833.8|113783.8|113834.7|113784.7|113833.8|113783.8|3
1735873100000|2025-01-03 02:58:20|113834|113784|113835.1|113785.1|113837.5|113787.5|113833.9|113783.9|11
1735873110000|2025-01-03 02:58:30|113835.7|113785.7|113835.3|113785.3|113835.7|113785.7|113835.2|113785.2|4
1735873120000|2025-01-03 02:58:40|113834.6|113784.6|113833.5|113783.5|113834.6|113784.6|113833.5|113783.5|4
1735873130000|2025-01-03 02:58:50|113833.7|113783.7|113835.2|113785.2|113835.2|113785.2|113833.6|113783.6|4
1735873140000|2025-01-03 02:59:00|113835.3|113785.3|113833.8|113783.8|113835.5|113785.5|113831.9|113781.9|5
1735873150000|2025-01-03 02:59:10|113833.6|113783.6|113833.3|113783.3|113833.8|113783.8|113833.3|113783.3|5
1735873160000|2025-01-03 02:59:20|113833.4|113783.4|113830.6|113780.6|113833.6|113783.6|113829|113779|7
1735873170000|2025-01-03 02:59:30|113830.1|113780.1|113829.8|113779.8|113830.1|113780.1|113827.6|113777.6|9
1735873180000|2025-01-03 02:59:40|113829.7|113779.7|113830|113780|113830|113780|113829.7|113779.7|4
1735873190000|2025-01-03 02:59:50|113829.9|113779.9|113830|113780|113830|113780|113829.9|113779.9|2
1735873200000|2025-01-03 03:00:00|113839|113789|113829.7|113779.7|113839|113789|113828.2|113778.2|10
1735873210000|2025-01-03 03:00:10|113829.8|113779.8|113828.9|113778.9|113830.6|113780.6|113825.2|113775.2|13
1735873220000|2025-01-03 03:00:20|113828.7|113778.7|113828.6|113778.6|113828.7|113778.7|113828.6|113778.6|2
1735873230000|2025-01-03 03:00:30|113829.2|113779.2|113836.2|113786.2|113836.2|113786.2|113829.2|113779.2|7
1735873240000|2025-01-03 03:00:40|113833.6|113783.6|113830.4|113780.4|113834|113784|113829.9|113779.9|7
1735873260000|2025-01-03 03:01:00|113830.5|113780.5|113833.2|113783.2|113833.2|113783.2|113830.4|113780.4|4
1735873270000|2025-01-03 03:01:10|113842.7|113792.7|113843.3|113793.3|113847|113797|113832.4|113782.4|36
1735873280000|2025-01-03 03:01:20|113843.6|113793.6|113843.7|113793.7|113847.5|113797.5|113842.1|113792.1|14
1735873290000|2025-01-03 03:01:30|113843.5|113793.5|113843.5|113793.5|113843.5|113793.5|113843.5|113793.5|1
1735873300000|2025-01-03 03:01:40|113840.7|113790.7|113841.7|113791.7|113841.7|113791.7|113840.7|113790.7|4
1735873310000|2025-01-03 03:01:50|113840.9|113790.9|113839|113789|113840.9|113790.9|113839|113789|2
1735873320000|2025-01-03 03:02:00|113843.8|113793.8|113833.6|113783.6|113843.8|113793.8|113831.7|113781.7|10
1735873330000|2025-01-03 03:02:10|113835.3|113785.3|113835.3|113785.3|113835.3|113785.3|113835.3|113785.3|1
1735873340000|2025-01-03 03:02:20|113835.4|113785.4|113834.3|113784.3|113837|113787|113832.2|113782.2|14
1735873350000|2025-01-03 03:02:30|113834.2|113784.2|113829.3|113779.3|113834.2|113784.2|113828|113778|8
1735873360000|2025-01-03 03:02:40|113824.9|113774.9|113826.5|113776.5|113826.8|113776.8|113824.9|113774.9|6
1735873370000|2025-01-03 03:02:50|113825.5|113775.5|113826.2|113776.2|113826.2|113776.2|113823.5|113773.5|7
1735873380000|2025-01-03 03:03:00|113828.2|113778.2|113823.2|113773.2|113828.2|113778.2|113819.4|113769.4|18
1735873390000|2025-01-03 03:03:10|113821.7|113771.7|113822.1|113772.1|113824.8|113774.8|113820|113770|15
1735873400000|2025-01-03 03:03:20|113820.8|113770.8|113821.9|113771.9|113823.4|113773.4|113820.8|113770.8|8
1735873410000|2025-01-03 03:03:30|113818.2|113768.2|113815.5|113765.5|113821.2|113771.2|113815.5|113765.5|13
1735873420000|2025-01-03 03:03:40|113814.7|113764.7|113815.5|113765.5|113819.7|113769.7|113811.5|113761.5|21
1735873430000|2025-01-03 03:03:50|113815.7|113765.7|113815.4|113765.4|113815.7|113765.7|113815.4|113765.4|4
1735873440000|2025-01-03 03:04:00|113815.5|113765.5|113821.5|113771.5|113824.7|113774.7|113815.5|113765.5|23
1735873460000|2025-01-03 03:04:20|113821.6|113771.6|113827.7|113777.7|113828|113778|113821.6|113771.6|10
1735873470000|2025-01-03 03:04:30|113827.8|113777.8|113825.4|113775.4|113827.9|113777.9|113825.4|113775.4|3
1735873480000|2025-01-03 03:04:40|113825.1|113775.1|113825|113775|113825.1|113775.1|113824.9|113774.9|3
1735873490000|2025-01-03 03:04:50|113825.1|113775.1|113827.7|113777.7|113827.7|113777.7|113825.1|113775.1|6
1735873500000|2025-01-03 03:05:00|113827.6|113777.6|113822.9|113772.9|113827.7|113777.7|113822.9|113772.9|6
1735873510000|2025-01-03 03:05:10|113822.1|113772.1|113825.6|113775.6|113826.2|113776.2|113822.1|113772.1|8
1735873520000|2025-01-03 03:05:20|113825.5|113775.5|113825|113775|113826|113776|113824.8|113774.8|4
1735873530000|2025-01-03 03:05:30|113824.9|113774.9|113822.8|113772.8|113826.8|113776.8|113822.2|113772.2|11
1735873540000|2025-01-03 03:05:40|113822.9|113772.9|113823.6|113773.6|113823.6|113773.6|113822.9|113772.9|3
1735873550000|2025-01-03 03:05:50|113823.7|113773.7|113822.8|113772.8|113823.7|113773.7|113822.8|113772.8|4
1735873560000|2025-01-03 03:06:00|113822.9|113772.9|113825.2|113775.2|113825.2|113775.2|113822.9|113772.9|5
1735873580000|2025-01-03 03:06:20|113824.8|113774.8|113820.3|113770.3|113824.8|113774.8|113817.5|113767.5|13
1735873590000|2025-01-03 03:06:30|113821.1|113771.1|113820.7|113770.7|113822.7|113772.7|113818.1|113768.1|14
1735873600000|2025-01-03 03:06:40|113820.3|113770.3|113819.6|113769.6|113820.9|113770.9|113819.5|113769.5|4
1735873620000|2025-01-03 03:07:00|113819.4|113769.4|113814.6|113764.6|113819.8|113769.8|113811.2|113761.2|32
1735873630000|2025-01-03 03:07:10|113815.1|113765.1|113817.1|113767.1|113817.5|113767.5|113814.7|113764.7|7
1735873640000|2025-01-03 03:07:20|113819.2|113769.2|113817.3|113767.3|113822.7|113772.7|113816.2|113766.2|23
1735873650000|2025-01-03 03:07:30|113817.1|113767.1|113820.8|113770.8|113824.4|113774.4|113817.1|113767.1|17
1735873660000|2025-01-03 03:07:40|113821.7|113771.7|113821.6|113771.6|113822|113772|113821.6|113771.6|5
1735873670000|2025-01-03 03:07:50|113822.4|113772.4|113819.6|113769.6|113825|113775|113819.6|113769.6|9
1735873680000|2025-01-03 03:08:00|113819.4|113769.4|113819.1|113769.1|113819.4|113769.4|113819.1|113769.1|2
1735873690000|2025-01-03 03:08:10|113819.7|113769.7|113819.1|113769.1|113820.1|113770.1|113819.1|113769.1|7
1735873700000|2025-01-03 03:08:20|113819.7|113769.7|113822.7|113772.7|113822.9|113772.9|113819.7|113769.7|3
1735873710000|2025-01-03 03:08:30|113823.5|113773.5|113809.6|113759.6|113823.5|113773.5|113806.1|113756.1|31
1735873720000|2025-01-03 03:08:40|113807.6|113757.6|113813.6|113763.6|113813.6|113763.6|113807.6|113757.6|7
1735873730000|2025-01-03 03:08:50|113814|113764|113814|113764|113814|113764|113813.9|113763.9|3
1735873740000|2025-01-03 03:09:00|113819.6|113769.6|113816.2|113766.2|113820.4|113770.4|113814.9|113764.9|7
1735873750000|2025-01-03 03:09:10|113816.3|113766.3|113816.3|113766.3|113816.3|113766.3|113816.3|113766.3|1
1735873760000|2025-01-03 03:09:20|113816.4|113766.4|113816.5|113766.5|113816.5|113766.5|113816.4|113766.4|2
1735873770000|2025-01-03 03:09:30|113816.8|113766.8|113824.9|113774.9|113824.9|113774.9|113816.8|113766.8|11
1735873780000|2025-01-03 03:09:40|113827|113777|113827.5|113777.5|113829.2|113779.2|113824.2|113774.2|12
1735873790000|2025-01-03 03:09:50|113827.4|113777.4|113827.6|113777.6|113827.6|113777.6|113827.2|113777.2|3
1735873800000|2025-01-03 03:10:00|113826.9|113776.9|113826.5|113776.5|113826.9|113776.9|113826.5|113776.5|3
1735873810000|2025-01-03 03:10:10|113824.8|113774.8|113819.1|113769.1|113824.8|113774.8|113819.1|113769.1|11
1735873820000|2025-01-03 03:10:20|113819.3|113769.3|113821.3|113771.3|113821.4|113771.4|113819|113769|9
1735873830000|2025-01-03 03:10:30|113827.1|113777.1|113822.8|113772.8|113827.1|113777.1|113820.9|113770.9|10
1735873840000|2025-01-03 03:10:40|113822.9|113772.9|113821.7|113771.7|113822.9|113772.9|113820.2|113770.2|5
1735873850000|2025-01-03 03:10:50|113821.8|113771.8|113821.8|113771.8|113821.8|113771.8|113821.7|113771.7|3
1735873860000|2025-01-03 03:11:00|113820.3|113770.3|113826.7|113776.7|113826.7|113776.7|113820.3|113770.3|8
1735873870000|2025-01-03 03:11:10|113827.1|113777.1|113824.1|113774.1|113827.7|113777.7|113820|113770|15
1735873880000|2025-01-03 03:11:20|113824.5|113774.5|113824.3|113774.3|113824.5|113774.5|113824.3|113774.3|2
1735873890000|2025-01-03 03:11:30|113823.7|113773.7|113824.4|113774.4|113824.5|113774.5|113823.7|113773.7|4
1735873900000|2025-01-03 03:11:40|113824.3|113774.3|113823.6|113773.6|113824.3|113774.3|113823.6|113773.6|3
1735873910000|2025-01-03 03:11:50|113824.7|113774.7|113824.7|113774.7|113824.8|113774.8|113824.6|113774.6|5
1735873920000|2025-01-03 03:12:00|113824.8|113774.8|113818.4|113768.4|113824.8|113774.8|113815.7|113765.7|7
1735873930000|2025-01-03 03:12:10|113820.1|113770.1|113818.6|113768.6|113820.1|113770.1|113818|113768|5
1735873940000|2025-01-03 03:12:20|113819.4|113769.4|113822.5|113772.5|113825.9|113775.9|113819.4|113769.4|6
1735873950000|2025-01-03 03:12:30|113823.6|113773.6|113820.6|113770.6|113823.8|113773.8|113820.6|113770.6|7
1735873960000|2025-01-03 03:12:40|113820.4|113770.4|113819.6|113769.6|113821|113771|113819.5|113769.5|6
1735873970000|2025-01-03 03:12:50|113820.4|113770.4|113819.2|113769.2|113820.4|113770.4|113817.9|113767.9|8
1735873980000|2025-01-03 03:13:00|113817.4|113767.4|113816.1|113766.1|113819.8|113769.8|113816|113766|14
1735873990000|2025-01-03 03:13:10|113818|113768|113816.1|113766.1|113818|113768|113816.1|113766.1|4
1735874000000|2025-01-03 03:13:20|113818.2|113768.2|113819.5|113769.5|113819.9|113769.9|113818.2|113768.2|4
1735874010000|2025-01-03 03:13:30|113817.7|113767.7|113818|113768|113820.5|113770.5|113813.6|113763.6|22
1735874020000|2025-01-03 03:13:40|113818.4|113768.4|113817.8|113767.8|113818.4|113768.4|113817.8|113767.8|2
1735874030000|2025-01-03 03:13:50|113817.7|113767.7|113811|113761|113817.7|113767.7|113810.5|113760.5|13
1735874040000|2025-01-03 03:14:00|113810|113760|113806.8|113756.8|113810|113760|113804|113754|12
1735874050000|2025-01-03 03:14:10|113806.7|113756.7|113810.2|113760.2|113812.7|113762.7|113804|113754|9
1735874060000|2025-01-03 03:14:20|113809.3|113759.3|113810.2|113760.2|113814.9|113764.9|113809|113759|9
1735874070000|2025-01-03 03:14:30|113810|113760|113810.4|113760.4|113810.4|113760.4|113810|113760|3
1735874080000|2025-01-03 03:14:40|113810.6|113760.6|113809.6|113759.6|113810.6|113760.6|113807.8|113757.8|5
1735874090000|2025-01-03 03:14:50|113809.3|113759.3|113808.1|113758.1|113809.3|113759.3|113806.3|113756.3|4
1735874100000|2025-01-03 03:15:00|113808.2|113758.2|113809.3|113759.3|113809.9|113759.9|113808.1|113758.1|5
1735874110000|2025-01-03 03:15:10|113809.4|113759.4|113809.4|113759.4|113809.4|113759.4|113809.4|113759.4|1
1735874120000|2025-01-03 03:15:20|113812.4|113762.4|113810.6|113760.6|113813|113763|113810.6|113760.6|8
1735874130000|2025-01-03 03:15:30|113810.9|113760.9|113818.4|113768.4|113821.7|113771.7|113810.9|113760.9|11
1735874140000|2025-01-03 03:15:40|113820.3|113770.3|113820.7|113770.7|113820.7|113770.7|113820.3|113770.3|3
1735874150000|2025-01-03 03:15:50|113820.9|113770.9|113820.8|113770.8|113820.9|113770.9|113820.8|113770.8|2
1735874160000|2025-01-03 03:16:00|113820.9|113770.9|113822.6|113772.6|113823|113773|113818.8|113768.8|8
1735874170000|2025-01-03 03:16:10|113820.9|113770.9|113820.8|113770.8|113821|113771|113820.8|113770.8|3
1735874180000|2025-01-03 03:16:20|113820.9|113770.9|113823|113773|113823|113773|113820.9|113770.9|4
1735874190000|2025-01-03 03:16:30|113823.9|113773.9|113823.4|113773.4|113823.9|113773.9|113822.6|113772.6|5
1735874200000|2025-01-03 03:16:40|113823.6|113773.6|113824.4|113774.4|113824.4|113774.4|113823.3|113773.3|5
1735874210000|2025-01-03 03:16:50|113824.5|113774.5|113824.1|113774.1|113826.9|113776.9|113823.5|113773.5|7
1735874220000|2025-01-03 03:17:00|113825.4|113775.4|113819.5|113769.5|113825.4|113775.4|113817.7|113767.7|15
1735874230000|2025-01-03 03:17:10|113819.4|113769.4|113819.5|113769.5|113819.5|113769.5|113819.4|113769.4|2
1735874240000|2025-01-03 03:17:20|113825.2|113775.2|113819.8|113769.8|113825.2|113775.2|113819.8|113769.8|5
1735874260000|2025-01-03 03:17:40|113819.9|113769.9|113819.8|113769.8|113819.9|113769.9|113819.7|113769.7|4
1735874270000|2025-01-03 03:17:50|113821.8|113771.8|113819.5|113769.5|113823.3|113773.3|113817.8|113767.8|8
1735874280000|2025-01-03 03:18:00|113818.9|113768.9|113819.2|113769.2|113819.2|113769.2|113818.8|113768.8|3
1735874290000|2025-01-03 03:18:10|113819.3|113769.3|113819.2|113769.2|113819.3|113769.3|113819.2|113769.2|2
1735874300000|2025-01-03 03:18:20|113818.9|113768.9|113818.9|113768.9|113818.9|113768.9|113818.9|113768.9|1
1735874310000|2025-01-03 03:18:30|113823.1|113773.1|113822.9|113772.9|113828.8|113778.8|113817|113767|9
1735874320000|2025-01-03 03:18:40|113823.4|113773.4|113826.1|113776.1|113829.8|113779.8|113823.4|113773.4|8
1735874330000|2025-01-03 03:18:50|113827.3|113777.3|113830.6|113780.6|113832.7|113782.7|113826.7|113776.7|8
1735874340000|2025-01-03 03:19:00|113831.5|113781.5|113817.3|113767.3|113832|113782|113817.3|113767.3|11
1735874350000|2025-01-03 03:19:10|113818|113768|113814.8|113764.8|113818|113768|113809.8|113759.8|12
1735874360000|2025-01-03 03:19:20|113812.6|113762.6|113810.3|113760.3|113815.9|113765.9|113809.1|113759.1|12
1735874370000|2025-01-03 03:19:30|113808.5|113758.5|113811|113761|113812.9|113762.9|113808|113758|11
1735874380000|2025-01-03 03:19:40|113805.7|113755.7|113810.5|113760.5|113811.1|113761.1|113805.5|113755.5|9
1735874390000|2025-01-03 03:19:50|113812.6|113762.6|113809.1|113759.1|113812.6|113762.6|113809.1|113759.1|8
1735874400000|2025-01-03 03:20:00|113809.8|113759.8|113809.4|113759.4|113809.9|113759.9|113807.8|113757.8|8
1735874410000|2025-01-03 03:20:10|113810.9|113760.9|113813.9|113763.9|113823.3|113773.3|113810.9|113760.9|17
1735874420000|2025-01-03 03:20:20|113812.3|113762.3|113815|113765|113815.8|113765.8|113812.3|113762.3|3
1735874430000|2025-01-03 03:20:30|113815.8|113765.8|113818|113768|113818|113768|113815.8|113765.8|4
1735874440000|2025-01-03 03:20:40|113819.6|113769.6|113826|113776|113826.2|113776.2|113819.6|113769.6|11
1735874450000|2025-01-03 03:20:50|113827|113777|113825.8|113775.8|113827|113777|113825.7|113775.7|4
1735874460000|2025-01-03 03:21:00|113825.9|113775.9|113826.3|113776.3|113826.3|113776.3|113825.7|113775.7|4
1735874470000|2025-01-03 03:21:10|113826.9|113776.9|113827.5|113777.5|113831.9|113781.9|113826.9|113776.9|8
1735874480000|2025-01-03 03:21:20|113827.6|113777.6|113827.5|113777.5|113827.6|113777.6|113827.5|113777.5|2
1735874490000|2025-01-03 03:21:30|113827.4|113777.4|113827.5|113777.5|113827.5|113777.5|113827.4|113777.4|2
1735874500000|2025-01-03 03:21:40|113829.5|113779.5|113830.7|113780.7|113830.7|113780.7|113829.5|113779.5|2
1735874510000|2025-01-03 03:21:50|113831|113781|113830.9|113780.9|113831|113781|113830.7|113780.7|4
1735874520000|2025-01-03 03:22:00|113831|113781|113830.8|113780.8|113831|113781|113830.8|113780.8|2
1735874530000|2025-01-03 03:22:10|113830.9|113780.9|113827.5|113777.5|113830.9|113780.9|113827.4|113777.4|8
1735874540000|2025-01-03 03:22:20|113827|113777|113827.8|113777.8|113827.8|113777.8|113827|113777|5
1735874550000|2025-01-03 03:22:30|113828.2|113778.2|113827.2|113777.2|113828.2|113778.2|113827.2|113777.2|4
1735874560000|2025-01-03 03:22:40|113828.2|113778.2|113828.9|113778.9|113828.9|113778.9|113827.9|113777.9|5
1735874570000|2025-01-03 03:22:50|113829.3|113779.3|113828.1|113778.1|113829.7|113779.7|113826.5|113776.5|7
1735874580000|2025-01-03 03:23:00|113825.1|113775.1|113831.3|113781.3|113839.9|113789.9|113825.1|113775.1|15
1735874590000|2025-01-03 03:23:10|113831.2|113781.2|113831.1|113781.1|113831.2|113781.2|113831.1|113781.1|2
1735874600000|2025-01-03 03:23:20|113828.6|113778.6|113826.6|113776.6|113828.6|113778.6|113826.6|113776.6|5
1735874610000|2025-01-03 03:23:30|113827.2|113777.2|113827.4|113777.4|113827.4|113777.4|113827.1|113777.1|4
1735874620000|2025-01-03 03:23:40|113828|113778|113827.8|113777.8|113828|113778|113827.8|113777.8|3
1735874630000|2025-01-03 03:23:50|113830.3|113780.3|113830.5|113780.5|113830.5|113780.5|113830.3|113780.3|2
1735874640000|2025-01-03 03:24:00|113830.6|113780.6|113828.4|113778.4|113831.7|113781.7|113827.7|113777.7|8
1735874650000|2025-01-03 03:24:10|113828.3|113778.3|113823.8|113773.8|113828.3|113778.3|113823.8|113773.8|8
1735874660000|2025-01-03 03:24:20|113824|113774|113812.1|113762.1|113824|113774|113811.9|113761.9|20
1735874670000|2025-01-03 03:24:30|113812|113762|113812.4|113762.4|113820.3|113770.3|113810.4|113760.4|15
1735874680000|2025-01-03 03:24:40|113811.4|113761.4|113811.2|113761.2|113811.7|113761.7|113808.7|113758.7|8
1735874690000|2025-01-03 03:24:50|113812.7|113762.7|113805.8|113755.8|113812.7|113762.7|113804.6|113754.6|12
1735874700000|2025-01-03 03:25:00|113805.7|113755.7|113806.1|113756.1|113814.5|113764.5|113805.7|113755.7|17
1735874710000|2025-01-03 03:25:10|113808|113758|113810.6|113760.6|113812.5|113762.5|113807.9|113757.9|7
1735874720000|2025-01-03 03:25:20|113810.4|113760.4|113810.6|113760.6|113810.6|113760.6|113810.4|113760.4|2
1735874730000|2025-01-03 03:25:30|113810.5|113760.5|113810.5|113760.5|113810.5|113760.5|113810.5|113760.5|1
1735874740000|2025-01-03 03:25:40|113808.6|113758.6|113806.9|113756.9|113810.7|113760.7|113805|113755|19
1735874750000|2025-01-03 03:25:50|113810.9|113760.9|113814.3|113764.3|113816.6|113766.6|113810.9|113760.9|10
1735874760000|2025-01-03 03:26:00|113814.7|113764.7|113815.5|113765.5|113815.5|113765.5|113808.5|113758.5|14
1735874770000|2025-01-03 03:26:10|113814.7|113764.7|113808|113758|113815|113765|113808|113758|11
1735874780000|2025-01-03 03:26:20|113806.2|113756.2|113806|113756|113807.8|113757.8|113802.3|113752.3|12
1735874790000|2025-01-03 03:26:30|113805.8|113755.8|113798.6|113748.6|113807.1|113757.1|113798.6|113748.6|8
1735874800000|2025-01-03 03:26:40|113799.5|113749.5|113797.8|113747.8|113800.6|113750.6|113797.8|113747.8|8
1735874810000|2025-01-03 03:26:50|113797.9|113747.9|113797.9|113747.9|113797.9|113747.9|113797.9|113747.9|1
1735874820000|2025-01-03 03:27:00|113796.1|113746.1|113800.2|113750.2|113800.2|113750.2|113795.4|113745.4|7
1735874830000|2025-01-03 03:27:10|113801.7|113751.7|113803.8|113753.8|113805.6|113755.6|113801.2|113751.2|11
1735874840000|2025-01-03 03:27:20|113804.2|113754.2|113804.4|113754.4|113804.4|113754.4|113804.2|113754.2|3
1735874850000|2025-01-03 03:27:30|113805.2|113755.2|113820.4|113770.4|113822.3|113772.3|113805.2|113755.2|22
1735874860000|2025-01-03 03:27:40|113819.4|113769.4|113816.1|113766.1|113819.4|113769.4|113812.9|113762.9|7
1735874870000|2025-01-03 03:27:50|113815.5|113765.5|113811.7|113761.7|113816|113766|113811.3|113761.3|15
1735874880000|2025-01-03 03:28:00|113813.3|113763.3|113797.1|113747.1|113816.5|113766.5|113797.1|113747.1|20
1735874890000|2025-01-03 03:28:10|113796.7|113746.7|113797.9|113747.9|113797.9|113747.9|113796.7|113746.7|3
1735874910000|2025-01-03 03:28:30|113799.6|113749.6|113798.7|113748.7|113800.8|113750.8|113798.7|113748.7|8
1735874920000|2025-01-03 03:28:40|113797.8|113747.8|113793.6|113743.6|113797.9|113747.9|113793.6|113743.6|5
1735874930000|2025-01-03 03:28:50|113794.1|113744.1|113791.5|113741.5|113795.5|113745.5|113790.9|113740.9|9
1735874940000|2025-01-03 03:29:00|113791.4|113741.4|113789.5|113739.5|113791.4|113741.4|113788.6|113738.6|10
1735874950000|2025-01-03 03:29:10|113791.2|113741.2|113799.4|113749.4|113802.4|113752.4|113791.2|113741.2|20
1735874960000|2025-01-03 03:29:20|113799.1|113749.1|113795.2|113745.2|113799.1|113749.1|113795.2|113745.2|4
1735874970000|2025-01-03 03:29:30|113795.7|113745.7|113798.5|113748.5|113800.3|113750.3|113795.7|113745.7|7
1735874980000|2025-01-03 03:29:40|113798.6|113748.6|113801.5|113751.5|113807.9|113757.9|113797.7|113747.7|10
1735875000000|2025-01-03 03:30:00|113799.9|113749.9|113799.5|113749.5|113799.9|113749.9|113794.9|113744.9|8
1735875010000|2025-01-03 03:30:10|113799.6|113749.6|113809.2|113759.2|113817|113767|113799|113749|11
1735875020000|2025-01-03 03:30:20|113809.3|113759.3|113811.6|113761.6|113814.7|113764.7|113809.2|113759.2|9
1735875030000|2025-01-03 03:30:30|113809.9|113759.9|113811.5|113761.5|113811.5|113761.5|113809.9|113759.9|2
1735875040000|2025-01-03 03:30:40|113809.9|113759.9|113803.9|113753.9|113814.6|113764.6|113803.3|113753.3|24
1735875050000|2025-01-03 03:30:50|113803.4|113753.4|113803.6|113753.6|113803.6|113753.6|113803.3|113753.3|4
1735875060000|2025-01-03 03:31:00|113803.5|113753.5|113816.4|113766.4|113816.7|113766.7|113803.5|113753.5|11
1735875070000|2025-01-03 03:31:10|113816.8|113766.8|113819.7|113769.7|113824|113774|113816.8|113766.8|8
1735875080000|2025-01-03 03:31:20|113819.4|113769.4|113821|113771|113822.4|113772.4|113814.7|113764.7|15
1735875090000|2025-01-03 03:31:30|113825.2|113775.2|113818.1|113768.1|113825.2|113775.2|113817.1|113767.1|16
1735875100000|2025-01-03 03:31:40|113818|113768|113818.3|113768.3|113820.4|113770.4|113818|113768|5
1735875110000|2025-01-03 03:31:50|113818.7|113768.7|113820.1|113770.1|113822.5|113772.5|113816.6|113766.6|24
1735875120000|2025-01-03 03:32:00|113820.3|113770.3|113820.3|113770.3|113824.6|113774.6|113819.1|113769.1|11
1735875130000|2025-01-03 03:32:10|113818.5|113768.5|113824.5|113774.5|113824.5|113774.5|113817.8|113767.8|5
1735875140000|2025-01-03 03:32:20|113826.2|113776.2|113827.6|113777.6|113832|113782|113823.6|113773.6|44
1735875150000|2025-01-03 03:32:30|113827.7|113777.7|113825|113775|113827.7|113777.7|113825|113775|4
1735875160000|2025-01-03 03:32:40|113825.2|113775.2|113825|113775|113825.2|113775.2|113824.8|113774.8|5
1735875170000|2025-01-03 03:32:50|113824.9|113774.9|113820.2|113770.2|113824.9|113774.9|113820.2|113770.2|4
1735875180000|2025-01-03 03:33:00|113821.9|113771.9|113823.6|113773.6|113823.6|113773.6|113820.9|113770.9|4
1735875190000|2025-01-03 03:33:10|113823.4|113773.4|113824.1|113774.1|113824.1|113774.1|113823.1|113773.1|7
1735875200000|2025-01-03 03:33:20|113824|113774|113821.2|113771.2|113824.4|113774.4|113821.2|113771.2|4
1735875210000|2025-01-03 03:33:30|113821.3|113771.3|113821.5|113771.5|113821.5|113771.5|113821.3|113771.3|3
1735875220000|2025-01-03 03:33:40|113821.3|113771.3|113820.6|113770.6|113821.5|113771.5|113820.6|113770.6|6
1735875230000|2025-01-03 03:33:50|113820.5|113770.5|113823.2|113773.2|113823.2|113773.2|113820.5|113770.5|3
1735875240000|2025-01-03 03:34:00|113823.4|113773.4|113825.1|113775.1|113825.1|113775.1|113823.4|113773.4|4
1735875250000|2025-01-03 03:34:10|113823.7|113773.7|113829.3|113779.3|113834.6|113784.6|113823.7|113773.7|13
1735875260000|2025-01-03 03:34:20|113828.6|113778.6|113828.6|113778.6|113828.6|113778.6|113828.6|113778.6|1
1735875270000|2025-01-03 03:34:30|113828.7|113778.7|113828.9|113778.9|113835.5|113785.5|113828|113778|17
1735875280000|2025-01-03 03:34:40|113830.8|113780.8|113835.3|113785.3|113837.6|113787.6|113830.8|113780.8|15
1735875290000|2025-01-03 03:34:50|113835.4|113785.4|113832.6|113782.6|113835.4|113785.4|113832.6|113782.6|4
1735875300000|2025-01-03 03:35:00|113833.7|113783.7|113848.9|113798.9|113852.3|113802.3|113833.7|113783.7|20
1735875310000|2025-01-03 03:35:10|113850.5|113800.5|113850|113800|113850.9|113800.9|113850|113800|3
1735875320000|2025-01-03 03:35:20|113849.9|113799.9|113850|113800|113850|113800|113849.9|113799.9|2
1735875340000|2025-01-03 03:35:40|113847.8|113797.8|113851.3|113801.3|113851.3|113801.3|113847.8|113797.8|5
1735875350000|2025-01-03 03:35:50|113850.5|113800.5|113851.8|113801.8|113854.4|113804.4|113850.5|113800.5|7
1735875360000|2025-01-03 03:36:00|113851.7|113801.7|113849.8|113799.8|113851.8|113801.8|113849.8|113799.8|4
1735875370000|2025-01-03 03:36:10|113848.6|113798.6|113849.5|113799.5|113849.5|113799.5|113848|113798|4
1735875380000|2025-01-03 03:36:20|113848.4|113798.4|113848.3|113798.3|113848.4|113798.4|113848.2|113798.2|3
1735875390000|2025-01-03 03:36:30|113846.7|113796.7|113843|113793|113846.7|113796.7|113843|113793|5
1735875400000|2025-01-03 03:36:40|113842.9|113792.9|113842.8|113792.8|113842.9|113792.9|113842.7|113792.7|3
1735875410000|2025-01-03 03:36:50|113842.9|113792.9|113843.3|113793.3|113843.3|113793.3|113842.9|113792.9|2
1735875420000|2025-01-03 03:37:00|113845.7|113795.7|113840.8|113790.8|113845.7|113795.7|113839.7|113789.7|10
1735875430000|2025-01-03 03:37:10|113841.2|113791.2|113840.5|113790.5|113841.2|113791.2|113840.2|113790.2|6
1735875440000|2025-01-03 03:37:20|113839.8|113789.8|113830.4|113780.4|113839.8|113789.8|113829.3|113779.3|13
1735875450000|2025-01-03 03:37:30|113830.3|113780.3|113828.7|113778.7|113830.3|113780.3|113828.6|113778.6|3
1735875460000|2025-01-03 03:37:40|113828.6|113778.6|113833.4|113783.4|113833.4|113783.4|113828.6|113778.6|5
1735875470000|2025-01-03 03:37:50|113833.9|113783.9|113833.2|113783.2|113833.9|113783.9|113833.2|113783.2|2
1735875480000|2025-01-03 03:38:00|113834.7|113784.7|113834.2|113784.2|113834.7|113784.7|113834.2|113784.2|2
1735875490000|2025-01-03 03:38:10|113833.5|113783.5|113835.5|113785.5|113835.5|113785.5|113833.5|113783.5|8
1735875500000|2025-01-03 03:38:20|113835.6|113785.6|113835.9|113785.9|113836|113786|113835.6|113785.6|3
1735875510000|2025-01-03 03:38:30|113835.7|113785.7|113835.5|113785.5|113835.7|113785.7|113835.2|113785.2|4
1735875520000|2025-01-03 03:38:40|113835.6|113785.6|113833.4|113783.4|113835.6|113785.6|113833.4|113783.4|4
1735875530000|2025-01-03 03:38:50|113833.3|113783.3|113834.5|113784.5|113834.5|113784.5|113833.3|113783.3|3
1735875540000|2025-01-03 03:39:00|113836.2|113786.2|113836.4|113786.4|113837|113787|113836.2|113786.2|5
1735875550000|2025-01-03 03:39:10|113836.5|113786.5|113835.8|113785.8|113836.5|113786.5|113835.8|113785.8|4
1735875560000|2025-01-03 03:39:20|113835.9|113785.9|113836.6|113786.6|113836.6|113786.6|113835.4|113785.4|3
1735875570000|2025-01-03 03:39:30|113836.8|113786.8|113837.3|113787.3|113838.4|113788.4|113836.7|113786.7|6
1735875580000|2025-01-03 03:39:40|113837.2|113787.2|113837.2|113787.2|113837.2|113787.2|113837.2|113787.2|1
1735875590000|2025-01-03 03:39:50|113837.1|113787.1|113828.7|113778.7|113837.1|113787.1|113827.7|113777.7|16
1735875600000|2025-01-03 03:40:00|113828.6|113778.6|113825.3|113775.3|113828.7|113778.7|113823.6|113773.6|7
1735875610000|2025-01-03 03:40:10|113824.8|113774.8|113828.9|113778.9|113828.9|113778.9|113824.8|113774.8|3
1735875620000|2025-01-03 03:40:20|113828.8|113778.8|113828.1|113778.1|113828.8|113778.8|113828.1|113778.1|2
1735875630000|2025-01-03 03:40:30|113828.7|113778.7|113828.1|113778.1|113828.7|113778.7|113828.1|113778.1|2
1735875640000|2025-01-03 03:40:40|113828.8|113778.8|113828.7|113778.7|113828.8|113778.8|113828.7|113778.7|2
1735875650000|2025-01-03 03:40:50|113833.3|113783.3|113831.7|113781.7|113833.3|113783.3|113831.7|113781.7|2
1735875660000|2025-01-03 03:41:00|113833.3|113783.3|113831.6|113781.6|113833.3|113783.3|113831.6|113781.6|3
1735875670000|2025-01-03 03:41:10|113831.4|113781.4|113828.4|113778.4|113831.6|113781.6|113828.4|113778.4|3
1735875680000|2025-01-03 03:41:20|113829.2|113779.2|113827|113777|113829.2|113779.2|113827|113777|4
1735875690000|2025-01-03 03:41:30|113828.3|113778.3|113826.5|113776.5|113828.3|113778.3|113826.3|113776.3|4
1735875700000|2025-01-03 03:41:40|113826.6|113776.6|113827.7|113777.7|113827.7|113777.7|113826.6|113776.6|4
1735875710000|2025-01-03 03:41:50|113827.6|113777.6|113827|113777|113827.6|113777.6|113827|113777|3
1735875720000|2025-01-03 03:42:00|113828.4|113778.4|113828.2|113778.2|113829.6|113779.6|113828.2|113778.2|3
1735875730000|2025-01-03 03:42:10|113828.1|113778.1|113827.3|113777.3|113828.3|113778.3|113827.1|113777.1|6
1735875740000|2025-01-03 03:42:20|113827.4|113777.4|113826|113776|113827.4|113777.4|113825.9|113775.9|4
1735875750000|2025-01-03 03:42:30|113827.9|113777.9|113827.6|113777.6|113827.9|113777.9|113827.6|113777.6|3
1735875760000|2025-01-03 03:42:40|113829.7|113779.7|113831.3|113781.3|113831.3|113781.3|113829.7|113779.7|2
1735875770000|2025-01-03 03:42:50|113833.3|113783.3|113833.5|113783.5|113833.8|113783.8|113833.3|113783.3|4
1735875780000|2025-01-03 03:43:00|113832.3|113782.3|113828.6|113778.6|113832.3|113782.3|113828.6|113778.6|4
1735875790000|2025-01-03 03:43:10|113828.5|113778.5|113829.5|113779.5|113829.5|113779.5|113828.5|113778.5|4
1735875810000|2025-01-03 03:43:30|113829.4|113779.4|113831.8|113781.8|113831.8|113781.8|113829.4|113779.4|2
1735875820000|2025-01-03 03:43:40|113831.9|113781.9|113830.8|113780.8|113833.5|113783.5|113830.8|113780.8|6
1735875830000|2025-01-03 03:43:50|113831.8|113781.8|113832|113782|113832|113782|113830.7|113780.7|4
1735875840000|2025-01-03 03:44:00|113828.6|113778.6|113826.7|113776.7|113828.6|113778.6|113826.7|113776.7|3
1735875850000|2025-01-03 03:44:10|113826.6|113776.6|113826.6|113776.6|113826.6|113776.6|113826.6|113776.6|1
1735875860000|2025-01-03 03:44:20|113827.5|113777.5|113826.8|113776.8|113827.5|113777.5|113826.7|113776.7|3
1735875870000|2025-01-03 03:44:30|113828|113778|113829.9|113779.9|113830.1|113780.1|113827.6|113777.6|4
1735875880000|2025-01-03 03:44:40|113829.8|113779.8|113828.8|113778.8|113829.8|113779.8|113828.7|113778.7|3
1735875890000|2025-01-03 03:44:50|113828.9|113778.9|113826.4|113776.4|113830|113780|113826.4|113776.4|5
1735875900000|2025-01-03 03:45:00|113826.3|113776.3|113826.5|113776.5|113826.5|113776.5|113826.3|113776.3|2
1735875910000|2025-01-03 03:45:10|113827.1|113777.1|113827.4|113777.4|113827.4|113777.4|113827.1|113777.1|2
1735875920000|2025-01-03 03:45:20|113827.5|113777.5|113829.4|113779.4|113829.4|113779.4|113826.8|113776.8|5
1735875940000|2025-01-03 03:45:40|113829.5|113779.5|113838.5|113788.5|113839.7|113789.7|113829.1|113779.1|10
1735875950000|2025-01-03 03:45:50|113840.1|113790.1|113842|113792|113843.6|113793.6|113840.1|113790.1|5
1735875960000|2025-01-03 03:46:00|113839.5|113789.5|113837.3|113787.3|113839.5|113789.5|113836.4|113786.4|7
1735875970000|2025-01-03 03:46:10|113837.7|113787.7|113853.1|113803.1|113854.9|113804.9|113837.7|113787.7|10
1735875980000|2025-01-03 03:46:20|113851.4|113801.4|113837.9|113787.9|113851.4|113801.4|113837.9|113787.9|7
1735875990000|2025-01-03 03:46:30|113838.2|113788.2|113838.5|113788.5|113838.5|113788.5|113838.2|113788.2|2
1735876000000|2025-01-03 03:46:40|113840.4|113790.4|113838.8|113788.8|113842.6|113792.6|113838.3|113788.3|11
1735876010000|2025-01-03 03:46:50|113839.1|113789.1|113841.3|113791.3|113843.5|113793.5|113839|113789|8
1735876020000|2025-01-03 03:47:00|113841.2|113791.2|113835.8|113785.8|113843|113793|113835.8|113785.8|10
1735876030000|2025-01-03 03:47:10|113836.4|113786.4|113836.5|113786.5|113843.4|113793.4|113836.4|113786.4|10
1735876040000|2025-01-03 03:47:20|113836.4|113786.4|113834.5|113784.5|113836.4|113786.4|113834.5|113784.5|2
1735876050000|2025-01-03 03:47:30|113834.6|113784.6|113834.6|113784.6|113834.6|113784.6|113834.6|113784.6|1
1735876060000|2025-01-03 03:47:40|113834.5|113784.5|113832.7|113782.7|113834.8|113784.8|113832.7|113782.7|5
1735876070000|2025-01-03 03:47:50|113833.9|113783.9|113832.4|113782.4|113837.8|113787.8|113832.4|113782.4|6
1735876080000|2025-01-03 03:48:00|113832.5|113782.5|113843.7|113793.7|113848.8|113798.8|113832.5|113782.5|11
1735876090000|2025-01-03 03:48:10|113844|113794|113842.4|113792.4|113844|113794|113838.6|113788.6|8
1735876100000|2025-01-03 03:48:20|113842.3|113792.3|113840.1|113790.1|113842.3|113792.3|113839.6|113789.6|4
1735876110000|2025-01-03 03:48:30|113840.6|113790.6|113840.5|113790.5|113840.6|113790.6|113840.5|113790.5|2
1735876120000|2025-01-03 03:48:40|113838.5|113788.5|113840|113790|113843|113793|113836.3|113786.3|14
1735876130000|2025-01-03 03:48:50|113841.2|113791.2|113841.2|113791.2|113843.6|113793.6|113840.2|113790.2|8
1735876140000|2025-01-03 03:49:00|113841.8|113791.8|113841.8|113791.8|113841.8|113791.8|113841.8|113791.8|1
1735876150000|2025-01-03 03:49:10|113842|113792|113836.9|113786.9|113842|113792|113834.8|113784.8|12
1735876160000|2025-01-03 03:49:20|113838.5|113788.5|113838.7|113788.7|113838.9|113788.9|113838.5|113788.5|4
1735876170000|2025-01-03 03:49:30|113838|113788|113834.4|113784.4|113838|113788|113831.2|113781.2|19
1735876180000|2025-01-03 03:49:40|113836.5|113786.5|113837.1|113787.1|113837.4|113787.4|113836.5|113786.5|3
1735876190000|2025-01-03 03:49:50|113837|113787|113836.7|113786.7|113837.1|113787.1|113836.7|113786.7|5
1735876200000|2025-01-03 03:50:00|113836.8|113786.8|113837.2|113787.2|113843.3|113793.3|113835.3|113785.3|18
1735876210000|2025-01-03 03:50:10|113835.2|113785.2|113836.4|113786.4|113836.4|113786.4|113835.2|113785.2|5
1735876220000|2025-01-03 03:50:20|113836.2|113786.2|113832.6|113782.6|113836.2|113786.2|113832|113782|14
1735876230000|2025-01-03 03:50:30|113832.9|113782.9|113833.4|113783.4|113833.4|113783.4|113832.3|113782.3|6
1735876240000|2025-01-03 03:50:40|113832.3|113782.3|113835.3|113785.3|113836.5|113786.5|113832.3|113782.3|4
1735876250000|2025-01-03 03:50:50|113835.4|113785.4|113835.7|113785.7|113836.2|113786.2|113835.4|113785.4|5
1735876260000|2025-01-03 03:51:00|113837.6|113787.6|113841.2|113791.2|113848.5|113798.5|113836.7|113786.7|18
1735876270000|2025-01-03 03:51:10|113841.5|113791.5|113839.8|113789.8|113843.6|113793.6|113839.7|113789.7|17
1735876280000|2025-01-03 03:51:20|113841.3|113791.3|113841.1|113791.1|113843.6|113793.6|113836.1|113786.1|18
1735876290000|2025-01-03 03:51:30|113840.9|113790.9|113837.3|113787.3|113841.5|113791.5|113834.8|113784.8|13
1735876300000|2025-01-03 03:51:40|113836.9|113786.9|113836.8|113786.8|113836.9|113786.9|113836.5|113786.5|4
1735876310000|2025-01-03 03:51:50|113836.7|113786.7|113836.7|113786.7|113836.7|113786.7|113836.7|113786.7|1
1735876320000|2025-01-03 03:52:00|113836.5|113786.5|113834.6|113784.6|113836.5|113786.5|113834.6|113784.6|2
1735876330000|2025-01-03 03:52:10|113834.5|113784.5|113834.5|113784.5|113834.5|113784.5|113834.5|113784.5|1
1735876340000|2025-01-03 03:52:20|113834.6|113784.6|113838|113788|113838.2|113788.2|113830|113780|11
1735876350000|2025-01-03 03:52:30|113837.4|113787.4|113837.3|113787.3|113837.4|113787.4|113837.3|113787.3|2
1735876360000|2025-01-03 03:52:40|113838.9|113788.9|113840|113790|113845.9|113795.9|113838.2|113788.2|8
1735876370000|2025-01-03 03:52:50|113841.8|113791.8|113835.5|113785.5|113841.8|113791.8|113834.5|113784.5|8
1735876380000|2025-01-03 03:53:00|113834.7|113784.7|113834.9|113784.9|113834.9|113784.9|113834.7|113784.7|3
1735876390000|2025-01-03 03:53:10|113835.1|113785.1|113834.2|113784.2|113838|113788|113833.9|113783.9|5
1735876400000|2025-01-03 03:53:20|113834.5|113784.5|113842.4|113792.4|113844.2|113794.2|113834.5|113784.5|14
1735876410000|2025-01-03 03:53:30|113842.3|113792.3|113836.6|113786.6|113842.3|113792.3|113833.5|113783.5|11
1735876420000|2025-01-03 03:53:40|113836|113786|113835.7|113785.7|113836|113786|113835.7|113785.7|2
1735876430000|2025-01-03 03:53:50|113833.8|113783.8|113835.6|113785.6|113839.9|113789.9|113832.8|113782.8|17
1735876440000|2025-01-03 03:54:00|113834.9|113784.9|113836.9|113786.9|113836.9|113786.9|113834.2|113784.2|7
1735876450000|2025-01-03 03:54:10|113836.3|113786.3|113835.3|113785.3|113836.3|113786.3|113835.3|113785.3|3
1735876460000|2025-01-03 03:54:20|113835.2|113785.2|113836.9|113786.9|113836.9|113786.9|113835.2|113785.2|3
1735876470000|2025-01-03 03:54:30|113836.5|113786.5|113836.1|113786.1|113836.5|113786.5|113836.1|113786.1|2
1735876480000|2025-01-03 03:54:40|113836.8|113786.8|113837.6|113787.6|113837.6|113787.6|113836.8|113786.8|3
1735876490000|2025-01-03 03:54:50|113838.1|113788.1|113836.1|113786.1|113841.3|113791.3|113836|113786|6
1735876500000|2025-01-03 03:55:00|113836.9|113786.9|113837.2|113787.2|113838.4|113788.4|113836.1|113786.1|5
1735876510000|2025-01-03 03:55:10|113837.1|113787.1|113834.6|113784.6|113838.6|113788.6|113834.5|113784.5|12
1735876520000|2025-01-03 03:55:20|113835.2|113785.2|113832.6|113782.6|113835.2|113785.2|113832.6|113782.6|2
1735876530000|2025-01-03 03:55:30|113832.8|113782.8|113832.4|113782.4|113832.8|113782.8|113828.8|113778.8|8
1735876540000|2025-01-03 03:55:40|113834.8|113784.8|113834.6|113784.6|113838.7|113788.7|113832.8|113782.8|15
1735876550000|2025-01-03 03:55:50|113835.3|113785.3|113833.3|113783.3|113835.3|113785.3|113831.5|113781.5|9
1735876560000|2025-01-03 03:56:00|113833.4|113783.4|113833.3|113783.3|113833.4|113783.4|113833.3|113783.3|2
1735876570000|2025-01-03 03:56:10|113832.9|113782.9|113832.9|113782.9|113832.9|113782.9|113832.9|113782.9|1
1735876580000|2025-01-03 03:56:20|113832.5|113782.5|113835.2|113785.2|113838.2|113788.2|113828.6|113778.6|18
1735876590000|2025-01-03 03:56:30|113835.3|113785.3|113840.8|113790.8|113845.7|113795.7|113835.2|113785.2|8
1735876600000|2025-01-03 03:56:40|113840.9|113790.9|113839.3|113789.3|113842|113792|113834.1|113784.1|15
1735876610000|2025-01-03 03:56:50|113837.1|113787.1|113838.9|113788.9|113838.9|113788.9|113837.1|113787.1|6
1735876620000|2025-01-03 03:57:00|113837.3|113787.3|113837.1|113787.1|113837.3|113787.3|113837.1|113787.1|3
1735876630000|2025-01-03 03:57:10|113836.9|113786.9|113838.7|113788.7|113842.1|113792.1|113834.4|113784.4|12
1735876640000|2025-01-03 03:57:20|113841.7|113791.7|113840|113790|113844.1|113794.1|113836.7|113786.7|12
1735876650000|2025-01-03 03:57:30|113838.1|113788.1|113845.4|113795.4|113847.5|113797.5|113836.6|113786.6|18
1735876660000|2025-01-03 03:57:40|113845.3|113795.3|113859.7|113809.7|113861.7|113811.7|113842.7|113792.7|24
1735876670000|2025-01-03 03:57:50|113859.3|113809.3|113859.2|113809.2|113859.4|113809.4|113859.2|113809.2|3
1735876680000|2025-01-03 03:58:00|113859.4|113809.4|113858.9|113808.9|113861.7|113811.7|113856|113806|16
1735876690000|2025-01-03 03:58:10|113858.3|113808.3|113858.4|113808.4|113858.4|113808.4|113857.8|113807.8|3
1735876700000|2025-01-03 03:58:20|113858.3|113808.3|113858.2|113808.2|113859.5|113809.5|113856.2|113806.2|10
1735876710000|2025-01-03 03:58:30|113856.2|113806.2|113838.1|113788.1|113856.2|113806.2|113836.2|113786.2|15
1735876720000|2025-01-03 03:58:40|113837.1|113787.1|113837.9|113787.9|113838.4|113788.4|113836|113786|6
1735876730000|2025-01-03 03:58:50|113839|113789|113824.9|113774.9|113839.4|113789.4|113824.9|113774.9|19
1735876740000|2025-01-03 03:59:00|113824.5|113774.5|113829.5|113779.5|113833.2|113783.2|113823.8|113773.8|13
1735876750000|2025-01-03 03:59:10|113827.7|113777.7|113832.5|113782.5|113834.3|113784.3|113826.5|113776.5|25
1735876760000|2025-01-03 03:59:20|113832.6|113782.6|113834.1|113784.1|113836.9|113786.9|113830.6|113780.6|17
1735876770000|2025-01-03 03:59:30|113836.1|113786.1|113832.4|113782.4|113836.1|113786.1|113832.4|113782.4|6
1735876780000|2025-01-03 03:59:40|113832.3|113782.3|113832.3|113782.3|113832.3|113782.3|113832.3|113782.3|1
1735876790000|2025-01-03 03:59:50|113832.2|113782.2|113830.8|113780.8|113837.4|113787.4|113830.3|113780.3|8
1735876800000|2025-01-03 04:00:00|113830.9|113780.9|113835.9|113785.9|113838.9|113788.9|113830.9|113780.9|13
1735876810000|2025-01-03 04:00:10|113835.6|113785.6|113832.7|113782.7|113839.5|113789.5|113832.7|113782.7|8
1735876820000|2025-01-03 04:00:20|113829.3|113779.3|113828.8|113778.8|113834.6|113784.6|113826|113776|18
1735876830000|2025-01-03 04:00:30|113828.9|113778.9|113828.6|113778.6|113829.2|113779.2|113826.4|113776.4|10
1735876840000|2025-01-03 04:00:40|113830.7|113780.7|113830.8|113780.8|113835|113785|113830.6|113780.6|8
1735876850000|2025-01-03 04:00:50|113830.9|113780.9|113830.9|113780.9|113830.9|113780.9|113830.9|113780.9|1
1735876860000|2025-01-03 04:01:00|113831.6|113781.6|113836.7|113786.7|113836.7|113786.7|113830.8|113780.8|7
1735876870000|2025-01-03 04:01:10|113836.3|113786.3|113836.2|113786.2|113836.3|113786.3|113836.2|113786.2|4
1735876890000|2025-01-03 04:01:30|113835.5|113785.5|113836.1|113786.1|113836.1|113786.1|113835.5|113785.5|3
1735876900000|2025-01-03 04:01:40|113836.3|113786.3|113836.1|113786.1|113836.8|113786.8|113836.1|113786.1|4
1735876910000|2025-01-03 04:01:50|113836.4|113786.4|113836.8|113786.8|113836.8|113786.8|113836.4|113786.4|4
1735876920000|2025-01-03 04:02:00|113833.9|113783.9|113833|113783|113838.1|113788.1|113833|113783|19
1735876930000|2025-01-03 04:02:10|113834.5|113784.5|113832.8|113782.8|113834.7|113784.7|113831.2|113781.2|13
1735876940000|2025-01-03 04:02:20|113832.7|113782.7|113833.3|113783.3|113836.3|113786.3|113832.6|113782.6|14
1735876950000|2025-01-03 04:02:30|113835.2|113785.2|113832.6|113782.6|113840|113790|113831.8|113781.8|12
1735876960000|2025-01-03 04:02:40|113832.4|113782.4|113834.2|113784.2|113840|113790|113831.9|113781.9|9
1735876970000|2025-01-03 04:02:50|113836.6|113786.6|113840.3|113790.3|113846.3|113796.3|113831.9|113781.9|37
1735876980000|2025-01-03 04:03:00|113838.7|113788.7|113837|113787|113838.7|113788.7|113833.2|113783.2|7
1735876990000|2025-01-03 04:03:10|113836.9|113786.9|113837|113787|113842.6|113792.6|113836.9|113786.9|8
1735877000000|2025-01-03 04:03:20|113837.6|113787.6|113836.9|113786.9|113837.6|113787.6|113836.9|113786.9|3
1735877010000|2025-01-03 04:03:30|113836.5|113786.5|113836.1|113786.1|113836.5|113786.5|113836.1|113786.1|3
1735877020000|2025-01-03 04:03:40|113836.5|113786.5|113829.1|113779.1|113837|113787|113827.5|113777.5|19
1735877030000|2025-01-03 04:03:50|113829|113779|113828.9|113778.9|113831.1|113781.1|113828.9|113778.9|8
1735877040000|2025-01-03 04:04:00|113829.8|113779.8|113829.7|113779.7|113829.9|113779.9|113829.7|113779.7|3
1735877050000|2025-01-03 04:04:10|113828.9|113778.9|113828.9|113778.9|113828.9|113778.9|113828.7|113778.7|4
1735877060000|2025-01-03 04:04:20|113829.6|113779.6|113829.6|113779.6|113829.6|113779.6|113829.6|113779.6|1
1735877070000|2025-01-03 04:04:30|113830.9|113780.9|113831.1|113781.1|113831.3|113781.3|113830.9|113780.9|4
1735877080000|2025-01-03 04:04:40|113831|113781|113830.3|113780.3|113831|113781|113830.2|113780.2|3
1735877090000|2025-01-03 04:04:50|113830.4|113780.4|113832.4|113782.4|113832.4|113782.4|113830.4|113780.4|2
1735877100000|2025-01-03 04:05:00|113832.9|113782.9|113844|113794|113844.9|113794.9|113832.5|113782.5|9
1735877110000|2025-01-03 04:05:10|113843.3|113793.3|113846.4|113796.4|113853.9|113803.9|113843.3|113793.3|16
1735877120000|2025-01-03 04:05:20|113848|113798|113852.4|113802.4|113853.4|113803.4|113848|113798|4
1735877130000|2025-01-03 04:05:30|113852.3|113802.3|113852.4|113802.4|113852.4|113802.4|113852.3|113802.3|2
1735877140000|2025-01-03 04:05:40|113852.3|113802.3|113852.4|113802.4|113852.4|113802.4|113852.3|113802.3|2
1735877150000|2025-01-03 04:05:50|113854.7|113804.7|113855.1|113805.1|113855.1|113805.1|113854.7|113804.7|3
1735877160000|2025-01-03 04:06:00|113856.4|113806.4|113856|113806|113856.4|113806.4|113855.8|113805.8|4
1735877170000|2025-01-03 04:06:10|113856.8|113806.8|113856.6|113806.6|113858|113808|113855.7|113805.7|9
1735877180000|2025-01-03 04:06:20|113856.7|113806.7|113856.7|113806.7|113856.7|113806.7|113856.6|113806.6|3
1735877190000|2025-01-03 04:06:30|113856.5|113806.5|113857.9|113807.9|113860.1|113810.1|113856.5|113806.5|6
1735877200000|2025-01-03 04:06:40|113858.5|113808.5|113857.9|113807.9|113859.1|113809.1|113857.9|113807.9|6
1735877210000|2025-01-03 04:06:50|113858|113808|113858.2|113808.2|113858.2|113808.2|113858|113808|3
1735877220000|2025-01-03 04:07:00|113858|113808|113853.8|113803.8|113858.5|113808.5|113853.8|113803.8|5
1735877230000|2025-01-03 04:07:10|113855.6|113805.6|113855.8|113805.8|113856.1|113806.1|113855.1|113805.1|6
1735877240000|2025-01-03 04:07:20|113855.9|113805.9|113855.2|113805.2|113855.9|113805.9|113854.9|113804.9|4
1735877250000|2025-01-03 04:07:30|113854.9|113804.9|113854.9|113804.9|113854.9|113804.9|113854.9|113804.9|1
1735877260000|2025-01-03 04:07:40|113855.9|113805.9|113863.2|113813.2|113866.6|113816.6|113855.9|113805.9|11
1735877270000|2025-01-03 04:07:50|113863.9|113813.9|113863.6|113813.6|113863.9|113813.9|113863.6|113813.6|2
1735877280000|2025-01-03 04:08:00|113863.4|113813.4|113863.7|113813.7|113863.7|113813.7|113863.4|113813.4|3
1735877290000|2025-01-03 04:08:10|113864.3|113814.3|113861|113811|113867.4|113817.4|113861|113811|4
1735877300000|2025-01-03 04:08:20|113860.9|113810.9|113864.2|113814.2|113866.9|113816.9|113860.9|113810.9|16
1735877310000|2025-01-03 04:08:30|113864.8|113814.8|113865|113815|113866.2|113816.2|113863.4|113813.4|6
1735877320000|2025-01-03 04:08:40|113865.5|113815.5|113864.7|113814.7|113867.7|113817.7|113863.9|113813.9|9
1735877330000|2025-01-03 04:08:50|113866.6|113816.6|113858.4|113808.4|113866.9|113816.9|113858.4|113808.4|24
1735877340000|2025-01-03 04:09:00|113858.8|113808.8|113856.7|113806.7|113859.2|113809.2|113856.7|113806.7|5
1735877350000|2025-01-03 04:09:10|113856.3|113806.3|113855.8|113805.8|113856.3|113806.3|113855.8|113805.8|2
1735877360000|2025-01-03 04:09:20|113855.7|113805.7|113854|113804|113855.7|113805.7|113853.5|113803.5|5
1735877370000|2025-01-03 04:09:30|113856|113806|113855.6|113805.6|113856|113806|113855.6|113805.6|4
1735877380000|2025-01-03 04:09:40|113855.5|113805.5|113855.3|113805.3|113855.5|113805.5|113855.3|113805.3|2
1735877390000|2025-01-03 04:09:50|113853.2|113803.2|113853.4|113803.4|113853.4|113803.4|113853.2|113803.2|3
1735877400000|2025-01-03 04:10:00|113856.1|113806.1|113853.3|113803.3|113856.1|113806.1|113853.3|113803.3|6
1735877410000|2025-01-03 04:10:10|113853.7|113803.7|113853.2|113803.2|113853.7|113803.7|113853.2|113803.2|3
1735877420000|2025-01-03 04:10:20|113853.1|113803.1|113856.9|113806.9|113856.9|113806.9|113853.1|113803.1|7
1735877430000|2025-01-03 04:10:30|113857.4|113807.4|113858.7|113808.7|113860.2|113810.2|113856.4|113806.4|7
1735877440000|2025-01-03 04:10:40|113860.4|113810.4|113858.2|113808.2|113860.4|113810.4|113856.2|113806.2|7
1735877450000|2025-01-03 04:10:50|113858.3|113808.3|113858.3|113808.3|113858.3|113808.3|113858.3|113808.3|1
1735877470000|2025-01-03 04:11:10|113858.9|113808.9|113859.3|113809.3|113859.3|113809.3|113858.9|113808.9|4
1735877480000|2025-01-03 04:11:20|113859.2|113809.2|113859.2|113809.2|113859.3|113809.3|113859.2|113809.2|3
1735877490000|2025-01-03 04:11:30|113857.9|113807.9|113856.5|113806.5|113857.9|113807.9|113856.5|113806.5|3
1735877500000|2025-01-03 04:11:40|113856.6|113806.6|113856.6|113806.6|113857.8|113807.8|113856.5|113806.5|4
1735877510000|2025-01-03 04:11:50|113856.5|113806.5|113857.1|113807.1|113858.2|113808.2|113856.5|113806.5|5
1735877520000|2025-01-03 04:12:00|113853.6|113803.6|113854.2|113804.2|113854.4|113804.4|113853.1|113803.1|6
1735877530000|2025-01-03 04:12:10|113852.6|113802.6|113853.4|113803.4|113853.4|113803.4|113852.6|113802.6|4
1735877540000|2025-01-03 04:12:20|113853.6|113803.6|113853.6|113803.6|113853.6|113803.6|113853.6|113803.6|1
1735877550000|2025-01-03 04:12:30|113852.4|113802.4|113854|113804|113854|113804|113852.4|113802.4|4
1735877560000|2025-01-03 04:12:40|113854.2|113804.2|113854.2|113804.2|113854.2|113804.2|113854|113804|3
1735877570000|2025-01-03 04:12:50|113853.9|113803.9|113854.6|113804.6|113854.6|113804.6|113853.2|113803.2|6
1735877580000|2025-01-03 04:13:00|113854.8|113804.8|113857.9|113807.9|113857.9|113807.9|113854.6|113804.6|3
1735877600000|2025-01-03 04:13:20|113857.8|113807.8|113858.1|113808.1|113858.1|113808.1|113857.8|113807.8|3
1735877610000|2025-01-03 04:13:30|113859.1|113809.1|113856.3|113806.3|113859.1|113809.1|113856.3|113806.3|4
1735877640000|2025-01-03 04:14:00|113857.1|113807.1|113850.1|113800.1|113857.1|113807.1|113850.1|113800.1|5
1735877650000|2025-01-03 04:14:10|113850.8|113800.8|113850.6|113800.6|113850.8|113800.8|113849.3|113799.3|4
1735877660000|2025-01-03 04:14:20|113850.5|113800.5|113851.3|113801.3|113853.7|113803.7|113850.5|113800.5|4
1735877670000|2025-01-03 04:14:30|113851|113801|113850.8|113800.8|113851.2|113801.2|113850.8|113800.8|4
1735877680000|2025-01-03 04:14:40|113850.6|113800.6|113850.8|113800.8|113850.8|113800.8|113850.6|113800.6|2
1735877690000|2025-01-03 04:14:50|113852.2|113802.2|113852.2|113802.2|113852.2|113802.2|113852.2|113802.2|1
1735877700000|2025-01-03 04:15:00|113852.1|113802.1|113852|113802|113852.1|113802.1|113852|113802|2
1735877710000|2025-01-03 04:15:10|113852.2|113802.2|113850.9|113800.9|113852.2|113802.2|113850.9|113800.9|4
1735877730000|2025-01-03 04:15:30|113850.8|113800.8|113850.8|113800.8|113851.4|113801.4|113850.8|113800.8|3
1735877740000|2025-01-03 04:15:40|113850.9|113800.9|113851.9|113801.9|113851.9|113801.9|113850.9|113800.9|2
1735877750000|2025-01-03 04:15:50|113851.8|113801.8|113851.9|113801.9|113851.9|113801.9|113851.5|113801.5|4
1735877760000|2025-01-03 04:16:00|113854.4|113804.4|113856.3|113806.3|113860.4|113810.4|113854.4|113804.4|7
1735877770000|2025-01-03 04:16:10|113856.2|113806.2|113852.5|113802.5|113856.2|113806.2|113852.5|113802.5|5
1735877780000|2025-01-03 04:16:20|113852.4|113802.4|113852.4|113802.4|113852.4|113802.4|113852.4|113802.4|1
1735877790000|2025-01-03 04:16:30|113852.6|113802.6|113852.6|113802.6|113852.6|113802.6|113852.6|113802.6|1
1735877800000|2025-01-03 04:16:40|113852.8|113802.8|113855.1|113805.1|113855.1|113805.1|113852.8|113802.8|4
1735877820000|2025-01-03 04:17:00|113857.8|113807.8|113856.7|113806.7|113857.8|113807.8|113856.3|113806.3|4
1735877830000|2025-01-03 04:17:10|113857.7|113807.7|113857.7|113807.7|113857.7|113807.7|113857.7|113807.7|1
1735877840000|2025-01-03 04:17:20|113857.3|113807.3|113856.8|113806.8|113857.3|113807.3|113856.8|113806.8|4
1735877850000|2025-01-03 04:17:30|113855.3|113805.3|113857.1|113807.1|113857.1|113807.1|113855.3|113805.3|2
1735877860000|2025-01-03 04:17:40|113856.5|113806.5|113857|113807|113859.4|113809.4|113856.5|113806.5|4
1735877870000|2025-01-03 04:17:50|113856.4|113806.4|113856.4|113806.4|113856.4|113806.4|113856.4|113806.4|1
1735877880000|2025-01-03 04:18:00|113853.8|113803.8|113853.8|113803.8|113853.8|113803.8|113853.8|113803.8|1
1735877890000|2025-01-03 04:18:10|113853.7|113803.7|113853.7|113803.7|113853.7|113803.7|113853.7|113803.7|1
1735877900000|2025-01-03 04:18:20|113853.8|113803.8|113854.7|113804.7|113857|113807|113853.8|113803.8|5
1735877910000|2025-01-03 04:18:30|113854.2|113804.2|113854.2|113804.2|113854.2|113804.2|113854.2|113804.2|1
1735877920000|2025-01-03 04:18:40|113855.8|113805.8|113855|113805|113859.3|113809.3|113854.7|113804.7|8
1735877930000|2025-01-03 04:18:50|113855.1|113805.1|113849.8|113799.8|113855.1|113805.1|113849.6|113799.6|6
1735877940000|2025-01-03 04:19:00|113847.2|113797.2|113851.5|113801.5|113851.5|113801.5|113847.2|113797.2|5
1735877950000|2025-01-03 04:19:10|113851.1|113801.1|113850.2|113800.2|113851.1|113801.1|113847.9|113797.9|6
1735877960000|2025-01-03 04:19:20|113849.9|113799.9|113849.6|113799.6|113849.9|113799.9|113849.6|113799.6|2
1735877970000|2025-01-03 04:19:30|113849.4|113799.4|113849.1|113799.1|113849.4|113799.4|113849.1|113799.1|4
1735877980000|2025-01-03 04:19:40|113847.1|113797.1|113846|113796|113847.4|113797.4|113842.5|113792.5|5
1735878000000|2025-01-03 04:20:00|113846.2|113796.2|113846.6|113796.6|113846.6|113796.6|113846.2|113796.2|3
1735878010000|2025-01-03 04:20:10|113846.7|113796.7|113847.6|113797.6|113847.6|113797.6|113846.7|113796.7|4
1735878020000|2025-01-03 04:20:20|113847.7|113797.7|113847.7|113797.7|113847.7|113797.7|113847.7|113797.7|1
1735878030000|2025-01-03 04:20:30|113847.8|113797.8|113847.8|113797.8|113847.8|113797.8|113847.8|113797.8|1
1735878040000|2025-01-03 04:20:40|113847.6|113797.6|113847|113797|113847.6|113797.6|113847|113797|2
1735878070000|2025-01-03 04:21:10|113847.8|113797.8|113845.9|113795.9|113847.8|113797.8|113845.9|113795.9|2
1735878080000|2025-01-03 04:21:20|113845.5|113795.5|113845.1|113795.1|113845.5|113795.5|113845.1|113795.1|2
1735878090000|2025-01-03 04:21:30|113845.2|113795.2|113845.2|113795.2|113845.2|113795.2|113845.2|113795.2|1
1735878100000|2025-01-03 04:21:40|113847|113797|113856.1|113806.1|113856.2|113806.2|113847|113797|5
1735878110000|2025-01-03 04:21:50|113856|113806|113847.9|113797.9|113856|113806|113847.9|113797.9|5
1735878120000|2025-01-03 04:22:00|113849.6|113799.6|113849.9|113799.9|113850|113800|113849.6|113799.6|5
1735878140000|2025-01-03 04:22:20|113850|113800|113852.3|113802.3|113855|113805|113850|113800|7
1735878150000|2025-01-03 04:22:30|113852.4|113802.4|113850.4|113800.4|113852.4|113802.4|113850.4|113800.4|2
1735878160000|2025-01-03 04:22:40|113849.6|113799.6|113848.8|113798.8|113849.6|113799.6|113848.8|113798.8|4
1735878170000|2025-01-03 04:22:50|113848.7|113798.7|113849.7|113799.7|113849.7|113799.7|113848.6|113798.6|4
1735878180000|2025-01-03 04:23:00|113847.1|113797.1|113849.9|113799.9|113849.9|113799.9|113847|113797|8
1735878200000|2025-01-03 04:23:20|113850|113800|113849.6|113799.6|113850.7|113800.7|113848.6|113798.6|8
1735878210000|2025-01-03 04:23:30|113850.7|113800.7|113851|113801|113851|113801|113849.7|113799.7|6
1735878220000|2025-01-03 04:23:40|113852.7|113802.7|113854.5|113804.5|113854.5|113804.5|113850.1|113800.1|8
1735878230000|2025-01-03 04:23:50|113852.4|113802.4|113852.7|113802.7|113852.7|113802.7|113850.8|113800.8|9
1735878240000|2025-01-03 04:24:00|113850.8|113800.8|113853.9|113803.9|113853.9|113803.9|113850.8|113800.8|9
1735878250000|2025-01-03 04:24:10|113854.6|113804.6|113858.5|113808.5|113861.1|113811.1|113854.6|113804.6|9
1735878270000|2025-01-03 04:24:30|113858.4|113808.4|113858.4|113808.4|113858.5|113808.5|113858.4|113808.4|3
1735878280000|2025-01-03 04:24:40|113856.3|113806.3|113856.3|113806.3|113856.3|113806.3|113856.3|113806.3|1
1735878290000|2025-01-03 04:24:50|113856.5|113806.5|113854.4|113804.4|113856.5|113806.5|113854.4|113804.4|3
1735878300000|2025-01-03 04:25:00|113854.3|113804.3|113857.1|113807.1|113857.1|113807.1|113854.3|113804.3|5
1735878310000|2025-01-03 04:25:10|113857.3|113807.3|113857.2|113807.2|113857.3|113807.3|113857.2|113807.2|2
1735878320000|2025-01-03 04:25:20|113857.1|113807.1|113857.1|113807.1|113857.1|113807.1|113857.1|113807.1|1
1735878330000|2025-01-03 04:25:30|113857|113807|113854.1|113804.1|113857|113807|113854.1|113804.1|3
1735878340000|2025-01-03 04:25:40|113854.2|113804.2|113854.6|113804.6|113854.6|113804.6|113854.2|113804.2|2
1735878350000|2025-01-03 04:25:50|113854.7|113804.7|113868.6|113818.6|113868.6|113818.6|113854.7|113804.7|11
1735878360000|2025-01-03 04:26:00|113866.6|113816.6|113878.3|113828.3|113884.8|113834.8|113864.6|113814.6|30
1735878370000|2025-01-03 04:26:10|113878.4|113828.4|113878.3|113828.3|113878.4|113828.4|113878.3|113828.3|2
1735878380000|2025-01-03 04:26:20|113878.9|113828.9|113878.3|113828.3|113879.9|113829.9|113876.7|113826.7|4
1735878390000|2025-01-03 04:26:30|113879.8|113829.8|113870.2|113820.2|113879.9|113829.9|113869.5|113819.5|20
1735878400000|2025-01-03 04:26:40|113869.8|113819.8|113863.2|113813.2|113870.1|113820.1|113863.2|113813.2|9
1735878410000|2025-01-03 04:26:50|113863.4|113813.4|113863.6|113813.6|113863.7|113813.7|113863.4|113813.4|4
1735878420000|2025-01-03 04:27:00|113864.3|113814.3|113864.3|113814.3|113864.3|113814.3|113863.5|113813.5|4
1735878430000|2025-01-03 04:27:10|113864.4|113814.4|113864.3|113814.3|113867.1|113817.1|113863.8|113813.8|6
1735878440000|2025-01-03 04:27:20|113866.2|113816.2|113864.8|113814.8|113868.4|113818.4|113864.8|113814.8|10
1735878450000|2025-01-03 04:27:30|113863.2|113813.2|113862.9|113812.9|113866.8|113816.8|113862.9|113812.9|16
1735878460000|2025-01-03 04:27:40|113862.4|113812.4|113864|113814|113867.7|113817.7|113862.4|113812.4|11
1735878470000|2025-01-03 04:27:50|113864.3|113814.3|113862.2|113812.2|113866.5|113816.5|113862.2|113812.2|7
1735878480000|2025-01-03 04:28:00|113861.4|113811.4|113860.7|113810.7|113861.4|113811.4|113860.4|113810.4|5
1735878490000|2025-01-03 04:28:10|113859.8|113809.8|113859.5|113809.5|113859.8|113809.8|113859.2|113809.2|3
1735878500000|2025-01-03 04:28:20|113860.1|113810.1|113857.9|113807.9|113861.8|113811.8|113857.9|113807.9|5
1735878510000|2025-01-03 04:28:30|113858.2|113808.2|113857.2|113807.2|113858.2|113808.2|113857.2|113807.2|7
1735878520000|2025-01-03 04:28:40|113857|113807|113857|113807|113857|113807|113857|113807|1
1735878530000|2025-01-03 04:28:50|113856.9|113806.9|113860.7|113810.7|113860.7|113810.7|113856.9|113806.9|6
1735878540000|2025-01-03 04:29:00|113859.9|113809.9|113853.2|113803.2|113860.2|113810.2|113852.8|113802.8|8
1735878560000|2025-01-03 04:29:20|113852.4|113802.4|113852.5|113802.5|113852.5|113802.5|113849.3|113799.3|5
1735878570000|2025-01-03 04:29:30|113852.6|113802.6|113852.6|113802.6|113852.6|113802.6|113852.6|113802.6|1
1735878580000|2025-01-03 04:29:40|113855.2|113805.2|113854|113804|113858|113808|113854|113804|5
1735878590000|2025-01-03 04:29:50|113854.8|113804.8|113850.5|113800.5|113854.8|113804.8|113850.5|113800.5|8
1735878600000|2025-01-03 04:30:00|113850.2|113800.2|113850.2|113800.2|113850.3|113800.3|113850|113800|4
1735878610000|2025-01-03 04:30:10|113850|113800|113850|113800|113850|113800|113850|113800|1
1735878620000|2025-01-03 04:30:20|113853.2|113803.2|113844.7|113794.7|113853.2|113803.2|113844.7|113794.7|4
1735878630000|2025-01-03 04:30:30|113844.4|113794.4|113844.9|113794.9|113852.7|113802.7|113844.4|113794.4|8
1735878640000|2025-01-03 04:30:40|113845|113795|113845.2|113795.2|113845.2|113795.2|113845|113795|3
1735878650000|2025-01-03 04:30:50|113845.1|113795.1|113845.3|113795.3|113845.3|113795.3|113845.1|113795.1|3
1735878660000|2025-01-03 04:31:00|113846.8|113796.8|113846.7|113796.7|113846.8|113796.8|113846.7|113796.7|2
1735878670000|2025-01-03 04:31:10|113846.6|113796.6|113846.7|113796.7|113846.7|113796.7|113846.6|113796.6|2
1735878680000|2025-01-03 04:31:20|113847.1|113797.1|113856|113806|113858.2|113808.2|113847.1|113797.1|8
1735878690000|2025-01-03 04:31:30|113856.2|113806.2|113856.4|113806.4|113856.6|113806.6|113856.2|113806.2|3
1735878700000|2025-01-03 04:31:40|113856|113806|113859|113809|113863.5|113813.5|113856|113806|12
1735878710000|2025-01-03 04:31:50|113858.9|113808.9|113858.6|113808.6|113858.9|113808.9|113858.6|113808.6|3
1735878720000|2025-01-03 04:32:00|113858.5|113808.5|113858.8|113808.8|113858.8|113808.8|113858.5|113808.5|3
1735878730000|2025-01-03 04:32:10|113858.7|113808.7|113858.8|113808.8|113858.8|113808.8|113858.6|113808.6|3
1735878750000|2025-01-03 04:32:30|113859|113809|113859.2|113809.2|113859.2|113809.2|113859|113809|2
1735878760000|2025-01-03 04:32:40|113858.5|113808.5|113855.6|113805.6|113858.5|113808.5|113855.4|113805.4|4
1735878770000|2025-01-03 04:32:50|113856.6|113806.6|113856.5|113806.5|113856.7|113806.7|113856.5|113806.5|3
1735878780000|2025-01-03 04:33:00|113855.4|113805.4|113850.5|113800.5|113855.4|113805.4|113849.7|113799.7|9
1735878790000|2025-01-03 04:33:10|113850.3|113800.3|113850.5|113800.5|113850.5|113800.5|113850.3|113800.3|4
1735878800000|2025-01-03 04:33:20|113849.1|113799.1|113851.7|113801.7|113851.7|113801.7|113848.2|113798.2|8
1735878810000|2025-01-03 04:33:30|113851.8|113801.8|113851.9|113801.9|113851.9|113801.9|113851.8|113801.8|2
1735878820000|2025-01-03 04:33:40|113850.2|113800.2|113846.6|113796.6|113852.2|113802.2|113846.6|113796.6|7
1735878830000|2025-01-03 04:33:50|113845.1|113795.1|113845.1|113795.1|113845.1|113795.1|113844.9|113794.9|4
1735878840000|2025-01-03 04:34:00|113845.2|113795.2|113845.2|113795.2|113845.2|113795.2|113845.2|113795.2|1
1735878850000|2025-01-03 04:34:10|113845|113795|113847.3|113797.3|113847.3|113797.3|113845|113795|2
1735878860000|2025-01-03 04:34:20|113847.8|113797.8|113848|113798|113848|113798|113847.8|113797.8|3
1735878870000|2025-01-03 04:34:30|113847.9|113797.9|113847.8|113797.8|113847.9|113797.9|113847.7|113797.7|6
1735878880000|2025-01-03 04:34:40|113843.6|113793.6|113835.9|113785.9|113843.6|113793.6|113835.9|113785.9|5
1735878890000|2025-01-03 04:34:50|113835.7|113785.7|113835.7|113785.7|113835.7|113785.7|113835.7|113785.7|1
1735878900000|2025-01-03 04:35:00|113835.8|113785.8|113835.8|113785.8|113836|113786|113835.8|113785.8|5
1735878910000|2025-01-03 04:35:10|113836|113786|113837.9|113787.9|113837.9|113787.9|113836|113786|2
1735878920000|2025-01-03 04:35:20|113837.6|113787.6|113837.6|113787.6|113837.6|113787.6|113837.6|113787.6|1
1735878930000|2025-01-03 04:35:30|113832.6|113782.6|113833.5|113783.5|113833.5|113783.5|113831.7|113781.7|6
1735878940000|2025-01-03 04:35:40|113833.7|113783.7|113833.8|113783.8|113833.8|113783.8|113833.7|113783.7|2
1735878950000|2025-01-03 04:35:50|113833.7|113783.7|113834.3|113784.3|113834.3|113784.3|113833.7|113783.7|3
1735878960000|2025-01-03 04:36:00|113834.4|113784.4|113838.5|113788.5|113839.2|113789.2|113834.3|113784.3|9
1735878970000|2025-01-03 04:36:10|113838.4|113788.4|113839.3|113789.3|113843.3|113793.3|113837.5|113787.5|7
1735878980000|2025-01-03 04:36:20|113839.4|113789.4|113839.4|113789.4|113839.4|113789.4|113839.4|113789.4|1
1735878990000|2025-01-03 04:36:30|113839.3|113789.3|113839.2|113789.2|113839.3|113789.3|113839.2|113789.2|2
1735879000000|2025-01-03 04:36:40|113839.9|113789.9|113839.3|113789.3|113840.4|113790.4|113839.3|113789.3|8
1735879010000|2025-01-03 04:36:50|113839.5|113789.5|113840.5|113790.5|113840.5|113790.5|113839.3|113789.3|4
1735879020000|2025-01-03 04:37:00|113841.8|113791.8|113855.5|113805.5|113855.5|113805.5|113841.8|113791.8|12
1735879030000|2025-01-03 04:37:10|113855.9|113805.9|113856.1|113806.1|113856.1|113806.1|113855.8|113805.8|4
1735879040000|2025-01-03 04:37:20|113856|113806|113856.2|113806.2|113856.2|113806.2|113855.8|113805.8|4
1735879050000|2025-01-03 04:37:30|113856.3|113806.3|113857.8|113807.8|113861.1|113811.1|113856.2|113806.2|9
1735879060000|2025-01-03 04:37:40|113858|113808|113857|113807|113861.1|113811.1|113855.9|113805.9|8
1735879070000|2025-01-03 04:37:50|113856.1|113806.1|113856.9|113806.9|113856.9|113806.9|113855.1|113805.1|5
1735879080000|2025-01-03 04:38:00|113858.1|113808.1|113857.6|113807.6|113858.1|113808.1|113857.6|113807.6|4
1735879090000|2025-01-03 04:38:10|113859.8|113809.8|113859.8|113809.8|113859.8|113809.8|113859.8|113809.8|1
1735879100000|2025-01-03 04:38:20|113860|113810|113861.9|113811.9|113870.5|113820.5|113860|113810|11
1735879110000|2025-01-03 04:38:30|113861.7|113811.7|113862.6|113812.6|113862.6|113812.6|113861.7|113811.7|3
1735879130000|2025-01-03 04:38:50|113862.5|113812.5|113864.5|113814.5|113864.5|113814.5|113862.4|113812.4|3
1735879140000|2025-01-03 04:39:00|113864.9|113814.9|113861.7|113811.7|113864.9|113814.9|113861.7|113811.7|3
1735879150000|2025-01-03 04:39:10|113861.5|113811.5|113859|113809|113861.5|113811.5|113858.9|113808.9|5
1735879160000|2025-01-03 04:39:20|113858.9|113808.9|113859.9|113809.9|113869.9|113819.9|113858.5|113808.5|10
1735879170000|2025-01-03 04:39:30|113858.9|113808.9|113855.8|113805.8|113858.9|113808.9|113855.8|113805.8|3
1735879180000|2025-01-03 04:39:40|113855|113805|113855.7|113805.7|113855.7|113805.7|113855|113805|6
1735879200000|2025-01-03 04:40:00|113855.6|113805.6|113853.3|113803.3|113855.6|113805.6|113852.9|113802.9|6
1735879210000|2025-01-03 04:40:10|113853.4|113803.4|113853.3|113803.3|113853.4|113803.4|113853.3|113803.3|2
1735879220000|2025-01-03 04:40:20|113855.2|113805.2|113854.4|113804.4|113859.8|113809.8|113854.4|113804.4|6
1735879230000|2025-01-03 04:40:30|113854.8|113804.8|113859.6|113809.6|113865.9|113815.9|113854.7|113804.7|8
1735879240000|2025-01-03 04:40:40|113861.5|113811.5|113860.9|113810.9|113861.5|113811.5|113860.9|113810.9|2
1735879250000|2025-01-03 04:40:50|113861|113811|113861|113811|113861|113811|113861|113811|1
1735879260000|2025-01-03 04:41:00|113860.8|113810.8|113862.5|113812.5|113862.5|113812.5|113860.8|113810.8|5
1735879270000|2025-01-03 04:41:10|113862.8|113812.8|113862.8|113812.8|113862.8|113812.8|113862.8|113812.8|1
1735879280000|2025-01-03 04:41:20|113862.7|113812.7|113871.3|113821.3|113871.4|113821.4|113862.7|113812.7|25
1735879290000|2025-01-03 04:41:30|113871.4|113821.4|113871.5|113821.5|113871.5|113821.5|113870.9|113820.9|5
1735879300000|2025-01-03 04:41:40|113868.7|113818.7|113867.8|113817.8|113870.4|113820.4|113867.6|113817.6|8
1735879310000|2025-01-03 04:41:50|113868.1|113818.1|113868.5|113818.5|113868.5|113818.5|113867.7|113817.7|4
1735879320000|2025-01-03 04:42:00|113868.4|113818.4|113867.7|113817.7|113868.4|113818.4|113867.7|113817.7|2
1735879330000|2025-01-03 04:42:10|113869|113819|113869|113819|113869|113819|113869|113819|1
1735879340000|2025-01-03 04:42:20|113869.3|113819.3|113870|113820|113872.5|113822.5|113869.1|113819.1|6
1735879350000|2025-01-03 04:42:30|113869.9|113819.9|113868.4|113818.4|113878.9|113828.9|113865.8|113815.8|20
1735879360000|2025-01-03 04:42:40|113868.3|113818.3|113870.1|113820.1|113872.6|113822.6|113867.9|113817.9|11
1735879370000|2025-01-03 04:42:50|113867.3|113817.3|113870.2|113820.2|113870.3|113820.3|113865.3|113815.3|6
1735879380000|2025-01-03 04:43:00|113871.1|113821.1|113871.4|113821.4|113871.4|113821.4|113871.1|113821.1|4
1735879390000|2025-01-03 04:43:10|113872.6|113822.6|113872.4|113822.4|113875.7|113825.7|113871.2|113821.2|8
1735879400000|2025-01-03 04:43:20|113872.2|113822.2|113872.7|113822.7|113872.7|113822.7|113872.2|113822.2|2
1735879410000|2025-01-03 04:43:30|113872.6|113822.6|113872.6|113822.6|113872.6|113822.6|113872.6|113822.6|1
1735879420000|2025-01-03 04:43:40|113875.8|113825.8|113875.4|113825.4|113875.8|113825.8|113875.4|113825.4|3
1735879430000|2025-01-03 04:43:50|113875.3|113825.3|113875.3|113825.3|113875.3|113825.3|113875.3|113825.3|1
1735879440000|2025-01-03 04:44:00|113875|113825|113875|113825|113875|113825|113875|113825|1
1735879450000|2025-01-03 04:44:10|113871.3|113821.3|113869.4|113819.4|113871.3|113821.3|113869.4|113819.4|3
1735879460000|2025-01-03 04:44:20|113870.2|113820.2|113871.1|113821.1|113880.2|113830.2|113867.6|113817.6|18
1735879470000|2025-01-03 04:44:30|113870.7|113820.7|113870.6|113820.6|113870.7|113820.7|113870.6|113820.6|2
1735879480000|2025-01-03 04:44:40|113870.7|113820.7|113870.8|113820.8|113870.8|113820.8|113870.7|113820.7|2
1735879490000|2025-01-03 04:44:50|113871.4|113821.4|113873.7|113823.7|113873.7|113823.7|113871.4|113821.4|2
1735879500000|2025-01-03 04:45:00|113873.9|113823.9|113866.5|113816.5|113873.9|113823.9|113865.2|113815.2|7
1735879510000|2025-01-03 04:45:10|113866.1|113816.1|113869.8|113819.8|113869.8|113819.8|113866.1|113816.1|5
1735879520000|2025-01-03 04:45:20|113870|113820|113870|113820|113872.4|113822.4|113868.4|113818.4|11
1735879530000|2025-01-03 04:45:30|113871.3|113821.3|113871.3|113821.3|113871.3|113821.3|113871.3|113821.3|1
1735879540000|2025-01-03 04:45:40|113871.2|113821.2|113868.4|113818.4|113871.2|113821.2|113867.5|113817.5|5
1735879550000|2025-01-03 04:45:50|113868.3|113818.3|113870.6|113820.6|113870.6|113820.6|113868.3|113818.3|10
1735879560000|2025-01-03 04:46:00|113873.4|113823.4|113871.4|113821.4|113873.4|113823.4|113871.4|113821.4|4
1735879570000|2025-01-03 04:46:10|113870.9|113820.9|113870.3|113820.3|113873.4|113823.4|113866.9|113816.9|13
1735879580000|2025-01-03 04:46:20|113869.9|113819.9|113871.1|113821.1|113879.3|113829.3|113869.1|113819.1|12
1735879590000|2025-01-03 04:46:30|113874.3|113824.3|113872.3|113822.3|113874.4|113824.4|113869.7|113819.7|13
1735879600000|2025-01-03 04:46:40|113872.7|113822.7|113872.7|113822.7|113872.7|113822.7|113872.7|113822.7|1
1735879610000|2025-01-03 04:46:50|113872.6|113822.6|113868.2|113818.2|113872.6|113822.6|113866.4|113816.4|7
1735879620000|2025-01-03 04:47:00|113868|113818|113874.7|113824.7|113879.3|113829.3|113868|113818|12
1735879630000|2025-01-03 04:47:10|113873.1|113823.1|113872.2|113822.2|113876.2|113826.2|113868.2|113818.2|10
1735879640000|2025-01-03 04:47:20|113870.4|113820.4|113868.7|113818.7|113871.9|113821.9|113867.5|113817.5|8
1735879650000|2025-01-03 04:47:30|113868.8|113818.8|113871.1|113821.1|113873.3|113823.3|113868.8|113818.8|8
1735879660000|2025-01-03 04:47:40|113868.6|113818.6|113866|113816|113868.6|113818.6|113866|113816|3
1735879670000|2025-01-03 04:47:50|113866.3|113816.3|113866.5|113816.5|113866.5|113816.5|113866.3|113816.3|2
1735879680000|2025-01-03 04:48:00|113866.4|113816.4|113867.2|113817.2|113870.9|113820.9|113864.3|113814.3|10
1735879690000|2025-01-03 04:48:10|113868|113818|113865.9|113815.9|113868|113818|113862.3|113812.3|11
1735879700000|2025-01-03 04:48:20|113866|113816|113871.1|113821.1|113871.1|113821.1|113863.2|113813.2|9
1735879710000|2025-01-03 04:48:30|113871|113821|113871.1|113821.1|113871.1|113821.1|113871|113821|2
1735879720000|2025-01-03 04:48:40|113870.7|113820.7|113870.7|113820.7|113870.7|113820.7|113870.7|113820.7|1
1735879730000|2025-01-03 04:48:50|113871.7|113821.7|113874.6|113824.6|113875.9|113825.9|113870.6|113820.6|12
1735879740000|2025-01-03 04:49:00|113874.7|113824.7|113875.3|113825.3|113875.3|113825.3|113869|113819|9
1735879750000|2025-01-03 04:49:10|113875.1|113825.1|113875.1|113825.1|113875.1|113825.1|113875.1|113825.1|1
1735879760000|2025-01-03 04:49:20|113875|113825|113863.1|113813.1|113875|113825|113862.6|113812.6|9
1735879770000|2025-01-03 04:49:30|113862.9|113812.9|113858.9|113808.9|113865.8|113815.8|113858.6|113808.6|15
1735879780000|2025-01-03 04:49:40|113858.4|113808.4|113859|113809|113860.1|113810.1|113855.5|113805.5|10
1735879790000|2025-01-03 04:49:50|113858.6|113808.6|113861.6|113811.6|113866.3|113816.3|113858.6|113808.6|18
1735879800000|2025-01-03 04:50:00|113861.7|113811.7|113861.6|113811.6|113861.7|113811.7|113861.6|113811.6|2
1735879810000|2025-01-03 04:50:10|113861.5|113811.5|113861.5|113811.5|113861.7|113811.7|113861.5|113811.5|4
1735879820000|2025-01-03 04:50:20|113868.5|113818.5|113868.5|113818.5|113868.5|113818.5|113868.5|113818.5|1
1735879830000|2025-01-03 04:50:30|113865|113815|113855.1|113805.1|113865|113815|113855.1|113805.1|14
1735879840000|2025-01-03 04:50:40|113856.8|113806.8|113856.3|113806.3|113856.8|113806.8|113854.2|113804.2|13
1735879850000|2025-01-03 04:50:50|113857.3|113807.3|113856.5|113806.5|113857.3|113807.3|113855.7|113805.7|8
1735879860000|2025-01-03 04:51:00|113856.7|113806.7|113856.8|113806.8|113856.8|113806.8|113856.7|113806.7|2
1735879870000|2025-01-03 04:51:10|113856.9|113806.9|113856.9|113806.9|113856.9|113806.9|113856.8|113806.8|3
1735879880000|2025-01-03 04:51:20|113860.7|113810.7|113860.9|113810.9|113860.9|113810.9|113860.7|113810.7|2
1735879890000|2025-01-03 04:51:30|113862.4|113812.4|113862.6|113812.6|113862.6|113812.6|113862.4|113812.4|2
1735879900000|2025-01-03 04:51:40|113862.3|113812.3|113870.1|113820.1|113871.3|113821.3|113861.1|113811.1|18
1735879910000|2025-01-03 04:51:50|113867.8|113817.8|113867.7|113817.7|113870.5|113820.5|113865|113815|15
1735879920000|2025-01-03 04:52:00|113865.6|113815.6|113862.1|113812.1|113866.6|113816.6|113861|113811|9
1735879930000|2025-01-03 04:52:10|113862.2|113812.2|113862.2|113812.2|113862.2|113812.2|113861.9|113811.9|4
1735879940000|2025-01-03 04:52:20|113862|113812|113860.4|113810.4|113862|113812|113859.4|113809.4|6
1735879950000|2025-01-03 04:52:30|113861.7|113811.7|113861.3|113811.3|113863|113813|113859|113809|8
1735879960000|2025-01-03 04:52:40|113861.1|113811.1|113855.2|113805.2|113862.8|113812.8|113855.2|113805.2|15
1735879970000|2025-01-03 04:52:50|113857.6|113807.6|113857.9|113807.9|113857.9|113807.9|113857.4|113807.4|3
1735879980000|2025-01-03 04:53:00|113860.4|113810.4|113862.8|113812.8|113872.4|113822.4|113860.4|113810.4|41
1735879990000|2025-01-03 04:53:10|113861.5|113811.5|113867.2|113817.2|113868.8|113818.8|113858.5|113808.5|16
1735880000000|2025-01-03 04:53:20|113868.4|113818.4|113869.6|113819.6|113869.6|113819.6|113868.4|113818.4|2
1735880010000|2025-01-03 04:53:30|113869.2|113819.2|113868.9|113818.9|113869.2|113819.2|113868.8|113818.8|3
1735880020000|2025-01-03 04:53:40|113869.5|113819.5|113871.3|113821.3|113872|113822|113868|113818|9
1735880030000|2025-01-03 04:53:50|113870.8|113820.8|113870.2|113820.2|113870.8|113820.8|113870.2|113820.2|2
1735880040000|2025-01-03 04:54:00|113868.5|113818.5|113860.2|113810.2|113868.5|113818.5|113860.2|113810.2|7
1735880050000|2025-01-03 04:54:10|113860.1|113810.1|113860.1|113810.1|113860.1|113810.1|113860.1|113810.1|1
1735880060000|2025-01-03 04:54:20|113860|113810|113870.3|113820.3|113877.1|113827.1|113859.9|113809.9|21
1735880070000|2025-01-03 04:54:30|113870.4|113820.4|113870.6|113820.6|113870.6|113820.6|113870.4|113820.4|2
1735880080000|2025-01-03 04:54:40|113870.5|113820.5|113870.7|113820.7|113870.7|113820.7|113870.3|113820.3|5
1735880090000|2025-01-03 04:54:50|113871.2|113821.2|113870.1|113820.1|113876.2|113826.2|113866.7|113816.7|21
1735880100000|2025-01-03 04:55:00|113870.8|113820.8|113870.7|113820.7|113870.8|113820.8|113870.7|113820.7|2
1735880110000|2025-01-03 04:55:10|113873.2|113823.2|113864.6|113814.6|113873.9|113823.9|113864|113814|41
1735880120000|2025-01-03 04:55:20|113865.4|113815.4|113873.7|113823.7|113875.1|113825.1|113865.4|113815.4|22
1735880130000|2025-01-03 04:55:30|113873.8|113823.8|113871|113821|113876.8|113826.8|113868.2|113818.2|16
1735880140000|2025-01-03 04:55:40|113873.5|113823.5|113868.2|113818.2|113873.9|113823.9|113868.2|113818.2|7
1735880150000|2025-01-03 04:55:50|113868.5|113818.5|113868.8|113818.8|113868.8|113818.8|113868.5|113818.5|2
1735880160000|2025-01-03 04:56:00|113869.4|113819.4|113865.7|113815.7|113871.1|113821.1|113865.7|113815.7|8
1735880170000|2025-01-03 04:56:10|113867|113817|113865.2|113815.2|113869.9|113819.9|113864.1|113814.1|9
1735880180000|2025-01-03 04:56:20|113865.3|113815.3|113866.4|113816.4|113866.9|113816.9|113865.3|113815.3|6
1735880190000|2025-01-03 04:56:30|113866.1|113816.1|113866.3|113816.3|113866.4|113816.4|113866.1|113816.1|4
1735880200000|2025-01-03 04:56:40|113869.2|113819.2|113869.2|113819.2|113869.2|113819.2|113869.2|113819.2|1
1735880210000|2025-01-03 04:56:50|113869.3|113819.3|113869.2|113819.2|113869.3|113819.3|113869.2|113819.2|2
1735880220000|2025-01-03 04:57:00|113869.3|113819.3|113869|113819|113869.3|113819.3|113868.8|113818.8|4
1735880230000|2025-01-03 04:57:10|113865.2|113815.2|113865.2|113815.2|113865.2|113815.2|113865|113815|3
1735880260000|2025-01-03 04:57:40|113869|113819|113868|113818|113869|113819|113867.9|113817.9|5
1735880270000|2025-01-03 04:57:50|113862.2|113812.2|113859.6|113809.6|113862.2|113812.2|113859.6|113809.6|3
1735880280000|2025-01-03 04:58:00|113859.7|113809.7|113859.6|113809.6|113859.7|113809.7|113859.6|113809.6|2
1735880290000|2025-01-03 04:58:10|113859.8|113809.8|113864|113814|113868.9|113818.9|113859.8|113809.8|16
1735880300000|2025-01-03 04:58:20|113865.7|113815.7|113864.7|113814.7|113866.6|113816.6|113862.2|113812.2|6
1735880310000|2025-01-03 04:58:30|113864.6|113814.6|113864.7|113814.7|113864.7|113814.7|113864.5|113814.5|4
1735880330000|2025-01-03 04:58:50|113863|113813|113859.2|113809.2|113863|113813|113858.7|113808.7|6
1735880340000|2025-01-03 04:59:00|113861.3|113811.3|113859.1|113809.1|113867.3|113817.3|113859.1|113809.1|12
1735880350000|2025-01-03 04:59:10|113859.3|113809.3|113860|113810|113860|113810|113859.3|113809.3|2
1735880360000|2025-01-03 04:59:20|113860.1|113810.1|113860.1|113810.1|113860.1|113810.1|113860.1|113810.1|1
1735880370000|2025-01-03 04:59:30|113860|113810|113861.5|113811.5|113862|113812|113860|113810|4
1735880380000|2025-01-03 04:59:40|113861.6|113811.6|113861.6|113811.6|113861.6|113811.6|113861.6|113811.6|1
1735880390000|2025-01-03 04:59:50|113861.7|113811.7|113862.7|113812.7|113863.9|113813.9|113861|113811|6
1735880400000|2025-01-03 05:00:00|113862.6|113812.6|113860.8|113810.8|113862.9|113812.9|113859.4|113809.4|9
1735880410000|2025-01-03 05:00:10|113862.7|113812.7|113861.2|113811.2|113866.6|113816.6|113860.7|113810.7|26
1735880420000|2025-01-03 05:00:20|113859|113809|113863.1|113813.1|113865.5|113815.5|113859|113809|16
1735880440000|2025-01-03 05:00:40|113862.6|113812.6|113860.4|113810.4|113862.6|113812.6|113859|113809|9
1735880450000|2025-01-03 05:00:50|113862.5|113812.5|113862.6|113812.6|113866.8|113816.8|113860.6|113810.6|20
1735880460000|2025-01-03 05:01:00|113865.1|113815.1|113863.2|113813.2|113865.1|113815.1|113863.2|113813.2|4
1735880470000|2025-01-03 05:01:10|113863.5|113813.5|113864.1|113814.1|113864.2|113814.2|113863.5|113813.5|4
1735880480000|2025-01-03 05:01:20|113864.6|113814.6|113870.6|113820.6|113870.6|113820.6|113863.1|113813.1|14
1735880490000|2025-01-03 05:01:30|113870|113820|113867.6|113817.6|113870|113820|113867.4|113817.4|5
1735880500000|2025-01-03 05:01:40|113867.5|113817.5|113867.3|113817.3|113867.5|113817.5|113867.3|113817.3|3
1735880510000|2025-01-03 05:01:50|113867.2|113817.2|113867.2|113817.2|113867.2|113817.2|113867.2|113817.2|1
1735880520000|2025-01-03 05:02:00|113868|113818|113868.1|113818.1|113868.1|113818.1|113868|113818|2
1735880530000|2025-01-03 05:02:10|113869.7|113819.7|113872.4|113822.4|113875|113825|113869.7|113819.7|8
1735880540000|2025-01-03 05:02:20|113872|113822|113872.3|113822.3|113874.3|113824.3|113867.9|113817.9|32
1735880550000|2025-01-03 05:02:30|113873.2|113823.2|113870.7|113820.7|113873.9|113823.9|113868.5|113818.5|14
1735880560000|2025-01-03 05:02:40|113870.4|113820.4|113870.4|113820.4|113870.4|113820.4|113870.4|113820.4|1
1735880570000|2025-01-03 05:02:50|113870.3|113820.3|113872.6|113822.6|113873.6|113823.6|113866.6|113816.6|8
1735880580000|2025-01-03 05:03:00|113872.7|113822.7|113867.7|113817.7|113874.8|113824.8|113864.9|113814.9|29
1735880590000|2025-01-03 05:03:10|113866.1|113816.1|113868.3|113818.3|113869.7|113819.7|113864.4|113814.4|11
1735880600000|2025-01-03 05:03:20|113867.8|113817.8|113864.8|113814.8|113867.8|113817.8|113864.8|113814.8|6
1735880610000|2025-01-03 05:03:30|113863.3|113813.3|113863.3|113813.3|113863.3|113813.3|113863.3|113813.3|1
1735880620000|2025-01-03 05:03:40|113864.6|113814.6|113866.1|113816.1|113870.9|113820.9|113864.5|113814.5|11
1735880630000|2025-01-03 05:03:50|113867.3|113817.3|113867.9|113817.9|113867.9|113817.9|113862.5|113812.5|11
1735880640000|2025-01-03 05:04:00|113867.8|113817.8|113873.5|113823.5|113874.9|113824.9|113867.6|113817.6|24
1735880650000|2025-01-03 05:04:10|113873.2|113823.2|113872.9|113822.9|113873.2|113823.2|113872.9|113822.9|2
1735880670000|2025-01-03 05:04:30|113871.3|113821.3|113872.3|113822.3|113873.9|113823.9|113867.6|113817.6|20
1735880680000|2025-01-03 05:04:40|113872.4|113822.4|113872.5|113822.5|113873.6|113823.6|113871.5|113821.5|5
1735880700000|2025-01-03 05:05:00|113872.4|113822.4|113868.6|113818.6|113872.4|113822.4|113863.7|113813.7|9
1735880710000|2025-01-03 05:05:10|113868.4|113818.4|113863.8|113813.8|113869.7|113819.7|113861.6|113811.6|15
1735880720000|2025-01-03 05:05:20|113864.3|113814.3|113864.3|113814.3|113864.6|113814.6|113864.3|113814.3|4
1735880730000|2025-01-03 05:05:30|113866.4|113816.4|113868.4|113818.4|113868.8|113818.8|113866.1|113816.1|7
1735880740000|2025-01-03 05:05:40|113868.7|113818.7|113871.4|113821.4|113871.5|113821.5|113867.6|113817.6|10
1735880750000|2025-01-03 05:05:50|113870.7|113820.7|113870.1|113820.1|113870.7|113820.7|113867.9|113817.9|6
1735880760000|2025-01-03 05:06:00|113869|113819|113870.1|113820.1|113871.7|113821.7|113867.9|113817.9|13
1735880770000|2025-01-03 05:06:10|113870|113820|113870.3|113820.3|113870.3|113820.3|113870|113820|3
1735880780000|2025-01-03 05:06:20|113870.8|113820.8|113871.2|113821.2|113871.2|113821.2|113870.8|113820.8|2
1735880790000|2025-01-03 05:06:30|113872.6|113822.6|113872.5|113822.5|113872.6|113822.6|113872.5|113822.5|2
1735880800000|2025-01-03 05:06:40|113869.8|113819.8|113870.1|113820.1|113872.5|113822.5|113867.3|113817.3|10
1735880810000|2025-01-03 05:06:50|113870.2|113820.2|113870.1|113820.1|113870.2|113820.2|113870.1|113820.1|2
1735880820000|2025-01-03 05:07:00|113869.3|113819.3|113876.3|113826.3|113876.3|113826.3|113869.3|113819.3|6
1735880830000|2025-01-03 05:07:10|113876.1|113826.1|113875.9|113825.9|113876.1|113826.1|113875.9|113825.9|2
1735880840000|2025-01-03 05:07:20|113879.6|113829.6|113885.4|113835.4|113890.4|113840.4|113879.6|113829.6|17
1735880850000|2025-01-03 05:07:30|113887.4|113837.4|113888.2|113838.2|113888.2|113838.2|113887.4|113837.4|2
1735880860000|2025-01-03 05:07:40|113888|113838|113888|113838|113888|113838|113888|113838|1
1735880870000|2025-01-03 05:07:50|113887.9|113837.9|113884.2|113834.2|113887.9|113837.9|113883.4|113833.4|6
1735880880000|2025-01-03 05:08:00|113884.1|113834.1|113883.6|113833.6|113884.1|113834.1|113883.6|113833.6|3
1735880890000|2025-01-03 05:08:10|113883.7|113833.7|113881.8|113831.8|113884.1|113834.1|113880.1|113830.1|10
1735880900000|2025-01-03 05:08:20|113881.2|113831.2|113880.9|113830.9|113882.7|113832.7|113879.2|113829.2|11
1735880910000|2025-01-03 05:08:30|113880.1|113830.1|113894.7|113844.7|113896.8|113846.8|113880.1|113830.1|22
1735880920000|2025-01-03 05:08:40|113896.8|113846.8|113898.7|113848.7|113906.6|113856.6|113895.2|113845.2|12
1735880930000|2025-01-03 05:08:50|113898.6|113848.6|113902|113852|113905.1|113855.1|113897.1|113847.1|19
1735880940000|2025-01-03 05:09:00|113901.9|113851.9|113898.2|113848.2|113903.1|113853.1|113895.5|113845.5|21
1735880950000|2025-01-03 05:09:10|113895.4|113845.4|113899.1|113849.1|113906.3|113856.3|113894.9|113844.9|28
1735880960000|2025-01-03 05:09:20|113899.2|113849.2|113899.1|113849.1|113899.2|113849.2|113899.1|113849.1|2
1735880970000|2025-01-03 05:09:30|113899|113849|113898.9|113848.9|113899|113849|113898.9|113848.9|2
1735880980000|2025-01-03 05:09:40|113898.5|113848.5|113898.3|113848.3|113898.5|113848.5|113898.3|113848.3|3
1735880990000|2025-01-03 05:09:50|113899.9|113849.9|113897.8|113847.8|113899.9|113849.9|113895.6|113845.6|11
1735881000000|2025-01-03 05:10:00|113898.1|113848.1|113897.3|113847.3|113898.1|113848.1|113897.3|113847.3|2
1735881010000|2025-01-03 05:10:10|113897.4|113847.4|113897.3|113847.3|113897.5|113847.5|113897.3|113847.3|3
1735881020000|2025-01-03 05:10:20|113897.5|113847.5|113900.1|113850.1|113900.1|113850.1|113897.5|113847.5|3
1735881040000|2025-01-03 05:10:40|113901.7|113851.7|113901|113851|113905.2|113855.2|113896.5|113846.5|20
1735881050000|2025-01-03 05:10:50|113900.9|113850.9|113900.9|113850.9|113900.9|113850.9|113900.9|113850.9|1
1735881060000|2025-01-03 05:11:00|113901|113851|113899.3|113849.3|113903.2|113853.2|113899.3|113849.3|8
1735881070000|2025-01-03 05:11:10|113898.6|113848.6|113900|113850|113903.9|113853.9|113893.7|113843.7|19
1735881080000|2025-01-03 05:11:20|113899.6|113849.6|113898.9|113848.9|113901.8|113851.8|113897.7|113847.7|7
1735881090000|2025-01-03 05:11:30|113899.1|113849.1|113898.9|113848.9|113899.1|113849.1|113898.9|113848.9|2
1735881100000|2025-01-03 05:11:40|113899.1|113849.1|113896|113846|113899.1|113849.1|113895.8|113845.8|11
1735881110000|2025-01-03 05:11:50|113895.9|113845.9|113896|113846|113896|113846|113895.9|113845.9|2
1735881130000|2025-01-03 05:12:10|113895.8|113845.8|113896.3|113846.3|113897.9|113847.9|113893|113843|10
1735881140000|2025-01-03 05:12:20|113896.7|113846.7|113897.4|113847.4|113897.4|113847.4|113896.5|113846.5|5
1735881150000|2025-01-03 05:12:30|113897.3|113847.3|113897.7|113847.7|113899.6|113849.6|113897.3|113847.3|4
1735881160000|2025-01-03 05:12:40|113898.3|113848.3|113895.6|113845.6|113898.4|113848.4|113893|113843|10
1735881170000|2025-01-03 05:12:50|113895.7|113845.7|113895.8|113845.8|113895.8|113845.8|113895.7|113845.7|2
1735881180000|2025-01-03 05:13:00|113902.2|113852.2|113904.2|113854.2|113904.9|113854.9|113899.9|113849.9|18
1735881190000|2025-01-03 05:13:10|113904|113854|113904.3|113854.3|113904.3|113854.3|113903.9|113853.9|4
1735881200000|2025-01-03 05:13:20|113904.7|113854.7|113901.4|113851.4|113904.7|113854.7|113898.3|113848.3|8
1735881210000|2025-01-03 05:13:30|113900.9|113850.9|113900.9|113850.9|113900.9|113850.9|113900.9|113850.9|1
1735881220000|2025-01-03 05:13:40|113902.9|113852.9|113902.7|113852.7|113905.3|113855.3|113901.1|113851.1|10
1735881230000|2025-01-03 05:13:50|113902.8|113852.8|113902.8|113852.8|113902.8|113852.8|113902.8|113852.8|1
1735881240000|2025-01-03 05:14:00|113902.9|113852.9|113902.8|113852.8|113902.9|113852.9|113902.8|113852.8|2
1735881250000|2025-01-03 05:14:10|113900.9|113850.9|113900.8|113850.8|113900.9|113850.9|113895.2|113845.2|8
1735881260000|2025-01-03 05:14:20|113901.5|113851.5|113902.7|113852.7|113908.3|113858.3|113901.5|113851.5|11
1735881270000|2025-01-03 05:14:30|113902.8|113852.8|113903|113853|113903|113853|113902.8|113852.8|2
1735881280000|2025-01-03 05:14:40|113905|113855|113903.1|113853.1|113906.1|113856.1|113902.2|113852.2|11
1735881290000|2025-01-03 05:14:50|113903.2|113853.2|113903.1|113853.1|113903.2|113853.2|113903.1|113853.1|4
1735881300000|2025-01-03 05:15:00|113903.4|113853.4|113903.7|113853.7|113903.7|113853.7|113903.4|113853.4|3
1735881310000|2025-01-03 05:15:10|113903.3|113853.3|113902.6|113852.6|113903.3|113853.3|113902.6|113852.6|5
1735881320000|2025-01-03 05:15:20|113902.5|113852.5|113902.4|113852.4|113902.5|113852.5|113902.4|113852.4|2
1735881330000|2025-01-03 05:15:30|113902.6|113852.6|113902.4|113852.4|113902.6|113852.6|113902.4|113852.4|2
1735881340000|2025-01-03 05:15:40|113904.2|113854.2|113904.5|113854.5|113904.5|113854.5|113904.2|113854.2|3
1735881350000|2025-01-03 05:15:50|113905.4|113855.4|113914.5|113864.5|113914.5|113864.5|113905.4|113855.4|9
1735881360000|2025-01-03 05:16:00|113915.3|113865.3|113914.2|113864.2|113915.3|113865.3|113914.2|113864.2|3
1735881370000|2025-01-03 05:16:10|113914.5|113864.5|113913.3|113863.3|113914.5|113864.5|113913|113863|4
1735881380000|2025-01-03 05:16:20|113913.1|113863.1|113912.3|113862.3|113913.1|113863.1|113912.3|113862.3|3
1735881390000|2025-01-03 05:16:30|113912.4|113862.4|113915.1|113865.1|113915.1|113865.1|113912.4|113862.4|2
1735881400000|2025-01-03 05:16:40|113915.7|113865.7|113914.5|113864.5|113920.2|113870.2|113913|113863|8
1735881410000|2025-01-03 05:16:50|113914.2|113864.2|113919.3|113869.3|113921.3|113871.3|113914.2|113864.2|8
1735881420000|2025-01-03 05:17:00|113919.8|113869.8|113921|113871|113924|113874|113919.8|113869.8|9
1735881440000|2025-01-03 05:17:20|113922.5|113872.5|113917.7|113867.7|113929.2|113879.2|113916.6|113866.6|15
1735881450000|2025-01-03 05:17:30|113917.1|113867.1|113923.8|113873.8|113926.1|113876.1|113917.1|113867.1|17
1735881460000|2025-01-03 05:17:40|113926.1|113876.1|113925.8|113875.8|113927.7|113877.7|113923.8|113873.8|11
1735881470000|2025-01-03 05:17:50|113923.8|113873.8|113922.6|113872.6|113928.6|113878.6|113921.8|113871.8|13
1735881480000|2025-01-03 05:18:00|113923.9|113873.9|113924.2|113874.2|113926.9|113876.9|113923.5|113873.5|9
1735881490000|2025-01-03 05:18:10|113924.5|113874.5|113925.4|113875.4|113925.4|113875.4|113924.5|113874.5|6
1735881500000|2025-01-03 05:18:20|113925.3|113875.3|113927.9|113877.9|113927.9|113877.9|113925.3|113875.3|2
1735881510000|2025-01-03 05:18:30|113928|113878|113929.7|113879.7|113933.5|113883.5|113926.9|113876.9|9
1735881520000|2025-01-03 05:18:40|113932|113882|113931.3|113881.3|113932|113882|113928.5|113878.5|8
1735881530000|2025-01-03 05:18:50|113930.3|113880.3|113928.1|113878.1|113930.3|113880.3|113928.1|113878.1|4
1735881540000|2025-01-03 05:19:00|113927.9|113877.9|113927.8|113877.8|113932.9|113882.9|113927.8|113877.8|15
1735881550000|2025-01-03 05:19:10|113928.2|113878.2|113928.7|113878.7|113928.7|113878.7|113928.2|113878.2|3
1735881560000|2025-01-03 05:19:20|113928.9|113878.9|113929.1|113879.1|113929.1|113879.1|113928.9|113878.9|2
1735881570000|2025-01-03 05:19:30|113930.2|113880.2|113930|113880|113930.4|113880.4|113929.9|113879.9|5
1735881580000|2025-01-03 05:19:40|113930.5|113880.5|113933|113883|113933.9|113883.9|113930.5|113880.5|5
1735881590000|2025-01-03 05:19:50|113932.9|113882.9|113931.1|113881.1|113932.9|113882.9|113930.7|113880.7|4
1735881600000|2025-01-03 05:20:00|113927|113877|113929.8|113879.8|113932.1|113882.1|113927|113877|9
1735881610000|2025-01-03 05:20:10|113929.7|113879.7|113929.7|113879.7|113929.7|113879.7|113929.7|113879.7|1
1735881620000|2025-01-03 05:20:20|113929.8|113879.8|113929.9|113879.9|113929.9|113879.9|113929.8|113879.8|2
1735881630000|2025-01-03 05:20:30|113929.8|113879.8|113930.6|113880.6|113932.6|113882.6|113929.8|113879.8|8
1735881640000|2025-01-03 05:20:40|113930.4|113880.4|113930.3|113880.3|113930.4|113880.4|113930.3|113880.3|2
1735881650000|2025-01-03 05:20:50|113930.4|113880.4|113935.2|113885.2|113935.2|113885.2|113928.4|113878.4|6
1735881660000|2025-01-03 05:21:00|113932.6|113882.6|113930.6|113880.6|113932.6|113882.6|113928.6|113878.6|8
1735881670000|2025-01-03 05:21:10|113932.4|113882.4|113939.6|113889.6|113945.2|113895.2|113928.5|113878.5|11
1735881680000|2025-01-03 05:21:20|113939.3|113889.3|113932.2|113882.2|113939.3|113889.3|113932.2|113882.2|6
1735881690000|2025-01-03 05:21:30|113928.5|113878.5|113932.7|113882.7|113933.4|113883.4|113928.5|113878.5|6
1735881700000|2025-01-03 05:21:40|113935.5|113885.5|113929.5|113879.5|113940.4|113890.4|113929.5|113879.5|17
1735881710000|2025-01-03 05:21:50|113927.5|113877.5|113923.7|113873.7|113927.5|113877.5|113923.6|113873.6|6
1735881720000|2025-01-03 05:22:00|113922.1|113872.1|113920.3|113870.3|113923.2|113873.2|113918.7|113868.7|16
1735881730000|2025-01-03 05:22:10|113919.3|113869.3|113900.2|113850.2|113919.5|113869.5|113900.2|113850.2|15
1735881740000|2025-01-03 05:22:20|113899.2|113849.2|113890.3|113840.3|113899.2|113849.2|113890.3|113840.3|9
1735881750000|2025-01-03 05:22:30|113891.9|113841.9|113892.9|113842.9|113892.9|113842.9|113891.9|113841.9|3
1735881760000|2025-01-03 05:22:40|113892.7|113842.7|113890.3|113840.3|113892.8|113842.8|113888.6|113838.6|9
1735881770000|2025-01-03 05:22:50|113891.1|113841.1|113891.5|113841.5|113891.5|113841.5|113891.1|113841.1|3
1735881780000|2025-01-03 05:23:00|113891.9|113841.9|113891.7|113841.7|113891.9|113841.9|113891.7|113841.7|2
1735881790000|2025-01-03 05:23:10|113891.8|113841.8|113894.4|113844.4|113894.4|113844.4|113891.4|113841.4|4
1735881800000|2025-01-03 05:23:20|113894.5|113844.5|113887.5|113837.5|113894.5|113844.5|113886.4|113836.4|9
1735881810000|2025-01-03 05:23:30|113886.7|113836.7|113891.1|113841.1|113891.6|113841.6|113886.1|113836.1|11
1735881820000|2025-01-03 05:23:40|113891|113841|113891|113841|113891|113841|113891|113841|1
1735881830000|2025-01-03 05:23:50|113891.5|113841.5|113891.8|113841.8|113895.8|113845.8|113891.5|113841.5|9
1735881840000|2025-01-03 05:24:00|113890.8|113840.8|113890.8|113840.8|113890.8|113840.8|113890.8|113840.8|1
1735881850000|2025-01-03 05:24:10|113890.9|113840.9|113884.1|113834.1|113890.9|113840.9|113884.1|113834.1|7
1735881860000|2025-01-03 05:24:20|113882.1|113832.1|113884.9|113834.9|113890.8|113840.8|113882.1|113832.1|28
1735881870000|2025-01-03 05:24:30|113885|113835|113876|113826|113885|113835|113876|113826|11
1735881880000|2025-01-03 05:24:40|113876.3|113826.3|113877.4|113827.4|113877.4|113827.4|113876.3|113826.3|3
1735881890000|2025-01-03 05:24:50|113877.7|113827.7|113876.6|113826.6|113879.3|113829.3|113874.1|113824.1|7
1735881900000|2025-01-03 05:25:00|113878.2|113828.2|113880.4|113830.4|113882.6|113832.6|113873.4|113823.4|16
1735881910000|2025-01-03 05:25:10|113881|113831|113882.6|113832.6|113882.9|113832.9|113880.8|113830.8|6
1735881920000|2025-01-03 05:25:20|113882.3|113832.3|113883.2|113833.2|113884.3|113834.3|113878.3|113828.3|14
1735881930000|2025-01-03 05:25:30|113884.8|113834.8|113884.6|113834.6|113885.1|113835.1|113884.5|113834.5|7
1735881940000|2025-01-03 05:25:40|113886.7|113836.7|113885|113835|113886.7|113836.7|113884|113834|3
1735881950000|2025-01-03 05:25:50|113884|113834|113884|113834|113884|113834|113883.9|113833.9|3
1735881960000|2025-01-03 05:26:00|113884.1|113834.1|113879.4|113829.4|113884.1|113834.1|113879.4|113829.4|4
1735881970000|2025-01-03 05:26:10|113877.6|113827.6|113868.1|113818.1|113877.6|113827.6|113863.3|113813.3|22
1735881980000|2025-01-03 05:26:20|113867.9|113817.9|113867.9|113817.9|113867.9|113817.9|113867.9|113817.9|1
1735881990000|2025-01-03 05:26:30|113867.8|113817.8|113867.9|113817.9|113867.9|113817.9|113867.8|113817.8|2
1735882000000|2025-01-03 05:26:40|113868.2|113818.2|113862.9|113812.9|113869.8|113819.8|113861|113811|15
1735882010000|2025-01-03 05:26:50|113862.1|113812.1|113857.5|113807.5|113862.1|113812.1|113857.5|113807.5|5
1735882020000|2025-01-03 05:27:00|113859.4|113809.4|113854.3|113804.3|113859.4|113809.4|113854.3|113804.3|7
1735882030000|2025-01-03 05:27:10|113853.5|113803.5|113856.2|113806.2|113858.5|113808.5|113853.5|113803.5|4
1735882040000|2025-01-03 05:27:20|113856.8|113806.8|113859.2|113809.2|113867.3|113817.3|113856.8|113806.8|14
1735882050000|2025-01-03 05:27:30|113859.4|113809.4|113859.1|113809.1|113859.4|113809.4|113859.1|113809.1|3
1735882060000|2025-01-03 05:27:40|113861.2|113811.2|113858|113808|113865.1|113815.1|113858|113808|12
1735882070000|2025-01-03 05:27:50|113858.1|113808.1|113858.1|113808.1|113858.1|113808.1|113858.1|113808.1|1
1735882080000|2025-01-03 05:28:00|113859.9|113809.9|113857.6|113807.6|113865.1|113815.1|113857.6|113807.6|7
1735882090000|2025-01-03 05:28:10|113857.2|113807.2|113857.9|113807.9|113858.1|113808.1|113857.2|113807.2|3
1735882100000|2025-01-03 05:28:20|113858.1|113808.1|113858.1|113808.1|113858.1|113808.1|113858.1|113808.1|1
1735882110000|2025-01-03 05:28:30|113859.2|113809.2|113855.8|113805.8|113859.2|113809.2|113855.8|113805.8|5
1735882120000|2025-01-03 05:28:40|113855.5|113805.5|113853.4|113803.4|113857.1|113807.1|113851.3|113801.3|14
1735882130000|2025-01-03 05:28:50|113853.3|113803.3|113854|113804|113854|113804|113852.4|113802.4|4
1735882140000|2025-01-03 05:29:00|113854.4|113804.4|113852.5|113802.5|113864.2|113814.2|113852.5|113802.5|17
1735882150000|2025-01-03 05:29:10|113852.6|113802.6|113852.7|113802.7|113853.4|113803.4|113852.6|113802.6|3
1735882160000|2025-01-03 05:29:20|113852.4|113802.4|113848.4|113798.4|113852.4|113802.4|113848.4|113798.4|4
1735882170000|2025-01-03 05:29:30|113850|113800|113850.4|113800.4|113851.8|113801.8|113850|113800|5
1735882180000|2025-01-03 05:29:40|113850.6|113800.6|113854.3|113804.3|113854.9|113804.9|113850.6|113800.6|6
1735882190000|2025-01-03 05:29:50|113854.6|113804.6|113855.4|113805.4|113855.4|113805.4|113854.6|113804.6|5
1735882200000|2025-01-03 05:30:00|113853.2|113803.2|113856.7|113806.7|113859|113809|113853.2|113803.2|8
1735882210000|2025-01-03 05:30:10|113856.1|113806.1|113847.7|113797.7|113856.1|113806.1|113847.7|113797.7|15
1735882220000|2025-01-03 05:30:20|113847.8|113797.8|113849.2|113799.2|113849.5|113799.5|113847.8|113797.8|5
1735882230000|2025-01-03 05:30:30|113851.4|113801.4|113843.7|113793.7|113851.4|113801.4|113843.7|113793.7|8
1735882240000|2025-01-03 05:30:40|113843.6|113793.6|113844.5|113794.5|113844.5|113794.5|113843.6|113793.6|3
1735882250000|2025-01-03 05:30:50|113844.6|113794.6|113832.8|113782.8|113844.6|113794.6|113828.1|113778.1|18
1735882260000|2025-01-03 05:31:00|113836.1|113786.1|113835.2|113785.2|113837.5|113787.5|113832.4|113782.4|6
1735882270000|2025-01-03 05:31:10|113836.2|113786.2|113833.1|113783.1|113836.2|113786.2|113833.1|113783.1|3
1735882280000|2025-01-03 05:31:20|113831.1|113781.1|113825.3|113775.3|113831.1|113781.1|113825.3|113775.3|6
1735882290000|2025-01-03 05:31:30|113825.4|113775.4|113826|113776|113826|113776|113824.4|113774.4|4
1735882300000|2025-01-03 05:31:40|113826.1|113776.1|113823.8|113773.8|113827.2|113777.2|113821.5|113771.5|12
1735882310000|2025-01-03 05:31:50|113823.9|113773.9|113823.6|113773.6|113823.9|113773.9|113823.6|113773.6|2
1735882320000|2025-01-03 05:32:00|113823.7|113773.7|113824.8|113774.8|113828.8|113778.8|113822.7|113772.7|17
1735882330000|2025-01-03 05:32:10|113824|113774|113826.9|113776.9|113833.6|113783.6|113824|113774|11
1735882340000|2025-01-03 05:32:20|113827.6|113777.6|113825.3|113775.3|113827.6|113777.6|113825|113775|5
1735882350000|2025-01-03 05:32:30|113827|113777|113826.9|113776.9|113827.1|113777.1|113825.4|113775.4|5
1735882360000|2025-01-03 05:32:40|113826.8|113776.8|113825.4|113775.4|113826.9|113776.9|113825.4|113775.4|5
1735882370000|2025-01-03 05:32:50|113826.3|113776.3|113826.3|113776.3|113826.3|113776.3|113826|113776|3
1735882380000|2025-01-03 05:33:00|113826.9|113776.9|113822.2|113772.2|113826.9|113776.9|113820.8|113770.8|16
1735882390000|2025-01-03 05:33:10|113821|113771|113822.9|113772.9|113822.9|113772.9|113821|113771|3
1735882400000|2025-01-03 05:33:20|113822.3|113772.3|113828.7|113778.7|113828.7|113778.7|113820.2|113770.2|6
1735882410000|2025-01-03 05:33:30|113830.1|113780.1|113821.2|113771.2|113830.1|113780.1|113821.2|113771.2|4
1735882420000|2025-01-03 05:33:40|113821.3|113771.3|113821.4|113771.4|113821.5|113771.5|113821.3|113771.3|3
1735882430000|2025-01-03 05:33:50|113821.3|113771.3|113821.2|113771.2|113821.3|113771.3|113821.2|113771.2|2
1735882440000|2025-01-03 05:34:00|113827.3|113777.3|113821.9|113771.9|113829.7|113779.7|113819.6|113769.6|16
1735882450000|2025-01-03 05:34:10|113820.9|113770.9|113820.5|113770.5|113820.9|113770.9|113820.5|113770.5|3
1735882460000|2025-01-03 05:34:20|113818.4|113768.4|113813.6|113763.6|113825|113775|113813.6|113763.6|17
1735882470000|2025-01-03 05:34:30|113813.7|113763.7|113813.1|113763.1|113813.7|113763.7|113813.1|113763.1|4
1735882480000|2025-01-03 05:34:40|113813|113763|113810.2|113760.2|113813|113763|113808.9|113758.9|8
1735882490000|2025-01-03 05:34:50|113812.9|113762.9|113810.9|113760.9|113816.6|113766.6|113809.2|113759.2|18
1735882510000|2025-01-03 05:35:10|113810.8|113760.8|113810.8|113760.8|113810.8|113760.8|113810.8|113760.8|1
1735882520000|2025-01-03 05:35:20|113811.1|113761.1|113811.1|113761.1|113811.1|113761.1|113811.1|113761.1|1
1735882530000|2025-01-03 05:35:30|113814.2|113764.2|113814.3|113764.3|113814.3|113764.3|113814.2|113764.2|2
1735882540000|2025-01-03 05:35:40|113814.1|113764.1|113813.9|113763.9|113814.1|113764.1|113813.7|113763.7|3
1735882550000|2025-01-03 05:35:50|113813.8|113763.8|113824.3|113774.3|113827.2|113777.2|113812.1|113762.1|11
1735882560000|2025-01-03 05:36:00|113825.3|113775.3|113825|113775|113825.3|113775.3|113825|113775|4
1735882570000|2025-01-03 05:36:10|113825.1|113775.1|113821.1|113771.1|113825.1|113775.1|113818.8|113768.8|12
1735882580000|2025-01-03 05:36:20|113821.5|113771.5|113821.5|113771.5|113821.5|113771.5|113821.5|113771.5|1
1735882590000|2025-01-03 05:36:30|113829.2|113779.2|113828.5|113778.5|113829.7|113779.7|113826.6|113776.6|7
1735882600000|2025-01-03 05:36:40|113829.2|113779.2|113830.8|113780.8|113833.7|113783.7|113829.2|113779.2|9
1735882610000|2025-01-03 05:36:50|113830.7|113780.7|113833.7|113783.7|113833.7|113783.7|113830.7|113780.7|4
1735882620000|2025-01-03 05:37:00|113831.8|113781.8|113833.6|113783.6|113833.7|113783.7|113831.8|113781.8|6
1735882630000|2025-01-03 05:37:10|113834.2|113784.2|113832.9|113782.9|113837.3|113787.3|113832.9|113782.9|10
1735882640000|2025-01-03 05:37:20|113832.6|113782.6|113832.8|113782.8|113832.8|113782.8|113832.6|113782.6|3
1735882650000|2025-01-03 05:37:30|113833|113783|113833.1|113783.1|113833.1|113783.1|113833|113783|2
1735882660000|2025-01-03 05:37:40|113833|113783|113832.4|113782.4|113833|113783|113832.4|113782.4|3
1735882670000|2025-01-03 05:37:50|113832.8|113782.8|113832.1|113782.1|113834.9|113784.9|113827.6|113777.6|9
1735882680000|2025-01-03 05:38:00|113830.9|113780.9|113829.1|113779.1|113831.3|113781.3|113827|113777|10
1735882690000|2025-01-03 05:38:10|113829.4|113779.4|113827.1|113777.1|113831.1|113781.1|113825.1|113775.1|13
1735882700000|2025-01-03 05:38:20|113829.2|113779.2|113827.7|113777.7|113830|113780|113824.6|113774.6|7
1735882710000|2025-01-03 05:38:30|113825.9|113775.9|113823|113773|113825.9|113775.9|113822.9|113772.9|5
1735882720000|2025-01-03 05:38:40|113822.9|113772.9|113822.9|113772.9|113822.9|113772.9|113822.9|113772.9|1
1735882730000|2025-01-03 05:38:50|113823.9|113773.9|113822.1|113772.1|113823.9|113773.9|113818.2|113768.2|9
1735882740000|2025-01-03 05:39:00|113822.2|113772.2|113822.2|113772.2|113822.5|113772.5|113821.3|113771.3|5
1735882750000|2025-01-03 05:39:10|113822.3|113772.3|113822.2|113772.2|113822.3|113772.3|113822.2|113772.2|2
1735882760000|2025-01-03 05:39:20|113825.8|113775.8|113825.8|113775.8|113825.8|113775.8|113825.8|113775.8|1
1735882770000|2025-01-03 05:39:30|113823.9|113773.9|113823.2|113773.2|113824.4|113774.4|113821.5|113771.5|7
1735882780000|2025-01-03 05:39:40|113821.5|113771.5|113824.3|113774.3|113825.6|113775.6|113821.5|113771.5|5
1735882790000|2025-01-03 05:39:50|113823.8|113773.8|113823.2|113773.2|113823.8|113773.8|113823.2|113773.2|3
1735882800000|2025-01-03 05:40:00|113820.3|113770.3|113821.7|113771.7|113825.7|113775.7|113819.2|113769.2|15
1735882810000|2025-01-03 05:40:10|113820.8|113770.8|113821.6|113771.6|113821.6|113771.6|113820.8|113770.8|2
1735882820000|2025-01-03 05:40:20|113821.7|113771.7|113822.3|113772.3|113822.3|113772.3|113821.6|113771.6|4
1735882830000|2025-01-03 05:40:30|113821.6|113771.6|113826.1|113776.1|113830.9|113780.9|113821.6|113771.6|9
1735882840000|2025-01-03 05:40:40|113831.1|113781.1|113834.7|113784.7|113836.9|113786.9|113826|113776|16
1735882850000|2025-01-03 05:40:50|113834.4|113784.4|113834.7|113784.7|113834.7|113784.7|113834.4|113784.4|2
1735882860000|2025-01-03 05:41:00|113834.2|113784.2|113826.6|113776.6|113834.2|113784.2|113826.6|113776.6|6
1735882870000|2025-01-03 05:41:10|113826.1|113776.1|113831.6|113781.6|113831.6|113781.6|113826.1|113776.1|6
1735882880000|2025-01-03 05:41:20|113830|113780|113830.1|113780.1|113830.1|113780.1|113830|113780|2
1735882890000|2025-01-03 05:41:30|113831.6|113781.6|113839|113789|113842.4|113792.4|113831.6|113781.6|11
1735882910000|2025-01-03 05:41:50|113839.2|113789.2|113839.6|113789.6|113840|113790|113839.2|113789.2|5
1735882920000|2025-01-03 05:42:00|113838|113788|113836.9|113786.9|113838|113788|113836.9|113786.9|5
1735882930000|2025-01-03 05:42:10|113835.4|113785.4|113833.9|113783.9|113835.4|113785.4|113833.9|113783.9|4
1735882940000|2025-01-03 05:42:20|113832.2|113782.2|113835|113785|113837|113787|113832.2|113782.2|7
1735882950000|2025-01-03 05:42:30|113832.9|113782.9|113830.1|113780.1|113837.7|113787.7|113828.8|113778.8|17
1735882960000|2025-01-03 05:42:40|113830.3|113780.3|113833.7|113783.7|113833.7|113783.7|113830.3|113780.3|5
1735882970000|2025-01-03 05:42:50|113834.1|113784.1|113834.1|113784.1|113834.1|113784.1|113834.1|113784.1|1
1735882990000|2025-01-03 05:43:10|113834.2|113784.2|113835.8|113785.8|113835.8|113785.8|113834.2|113784.2|5
1735883010000|2025-01-03 05:43:30|113835.9|113785.9|113843.4|113793.4|113843.4|113793.4|113835.9|113785.9|7
1735883020000|2025-01-03 05:43:40|113841.9|113791.9|113840.3|113790.3|113842.7|113792.7|113833.4|113783.4|10
1735883030000|2025-01-03 05:43:50|113839.9|113789.9|113839.6|113789.6|113839.9|113789.9|113839.6|113789.6|3
1735883040000|2025-01-03 05:44:00|113839.7|113789.7|113839.6|113789.6|113839.8|113789.8|113839.6|113789.6|4
1735883050000|2025-01-03 05:44:10|113838|113788|113833|113783|113838.4|113788.4|113829.5|113779.5|15
1735883060000|2025-01-03 05:44:20|113832.6|113782.6|113829.5|113779.5|113832.9|113782.9|113828.6|113778.6|11
1735883070000|2025-01-03 05:44:30|113831.6|113781.6|113830.6|113780.6|113835.2|113785.2|113828.4|113778.4|18
1735883080000|2025-01-03 05:44:40|113830.5|113780.5|113826.6|113776.6|113830.6|113780.6|113826.6|113776.6|8
1735883090000|2025-01-03 05:44:50|113826.7|113776.7|113826.1|113776.1|113826.7|113776.7|113826.1|113776.1|2
1735883100000|2025-01-03 05:45:00|113826.3|113776.3|113832.2|113782.2|113836.9|113786.9|113826.1|113776.1|19
1735883110000|2025-01-03 05:45:10|113834|113784|113840.2|113790.2|113842.2|113792.2|113834|113784|15
1735883120000|2025-01-03 05:45:20|113840.9|113790.9|113841|113791|113843.1|113793.1|113838.4|113788.4|8
1735883130000|2025-01-03 05:45:30|113841.8|113791.8|113840.9|113790.9|113842.5|113792.5|113840.1|113790.1|10
1735883140000|2025-01-03 05:45:40|113840.8|113790.8|113841.8|113791.8|113841.8|113791.8|113840.8|113790.8|3
1735883150000|2025-01-03 05:45:50|113841.2|113791.2|113839.3|113789.3|113841.6|113791.6|113835.9|113785.9|15
1735883160000|2025-01-03 05:46:00|113838.9|113788.9|113838.7|113788.7|113838.9|113788.9|113835.7|113785.7|8
1735883170000|2025-01-03 05:46:10|113840.3|113790.3|113838.7|113788.7|113840.3|113790.3|113838.7|113788.7|5
1735883180000|2025-01-03 05:46:20|113839.6|113789.6|113839.7|113789.7|113839.7|113789.7|113839.6|113789.6|2
1735883200000|2025-01-03 05:46:40|113840.4|113790.4|113832.9|113782.9|113840.4|113790.4|113831.4|113781.4|9
1735883210000|2025-01-03 05:46:50|113833.7|113783.7|113833.4|113783.4|113833.7|113783.7|113833.4|113783.4|2
1735883220000|2025-01-03 05:47:00|113833.1|113783.1|113833.3|113783.3|113833.4|113783.4|113833.1|113783.1|4
1735883230000|2025-01-03 05:47:10|113834.8|113784.8|113831.4|113781.4|113838.3|113788.3|113830.7|113780.7|16
1735883240000|2025-01-03 05:47:20|113831.7|113781.7|113832.4|113782.4|113838.3|113788.3|113829.4|113779.4|14
1735883250000|2025-01-03 05:47:30|113834.6|113784.6|113831.4|113781.4|113836.8|113786.8|113829.3|113779.3|25
1735883260000|2025-01-03 05:47:40|113833.2|113783.2|113830.2|113780.2|113833.2|113783.2|113830.2|113780.2|7
1735883270000|2025-01-03 05:47:50|113828.3|113778.3|113827.9|113777.9|113830.1|113780.1|113827.4|113777.4|8
1735883280000|2025-01-03 05:48:00|113830.1|113780.1|113826|113776|113830.1|113780.1|113824.4|113774.4|14
1735883290000|2025-01-03 05:48:10|113826.5|113776.5|113824.6|113774.6|113826.5|113776.5|113824.6|113774.6|3
1735883300000|2025-01-03 05:48:20|113824.8|113774.8|113824.3|113774.3|113824.8|113774.8|113824.3|113774.3|2
1735883310000|2025-01-03 05:48:30|113825.6|113775.6|113824.6|113774.6|113825.6|113775.6|113822.8|113772.8|7
1735883320000|2025-01-03 05:48:40|113824.7|113774.7|113823.5|113773.5|113827|113777|113823.5|113773.5|8
1735883330000|2025-01-03 05:48:50|113823.3|113773.3|113825.5|113775.5|113825.5|113775.5|113823|113773|5
1735883340000|2025-01-03 05:49:00|113825.6|113775.6|113826.7|113776.7|113828.4|113778.4|113823.4|113773.4|17
1735883350000|2025-01-03 05:49:10|113828.3|113778.3|113832.4|113782.4|113832.4|113782.4|113827.1|113777.1|8
1735883360000|2025-01-03 05:49:20|113830.9|113780.9|113830.4|113780.4|113833.4|113783.4|113828.7|113778.7|14
1735883370000|2025-01-03 05:49:30|113830.6|113780.6|113834.2|113784.2|113836.8|113786.8|113828|113778|13
1735883380000|2025-01-03 05:49:40|113834.9|113784.9|113831.9|113781.9|113834.9|113784.9|113831.9|113781.9|8
1735883390000|2025-01-03 05:49:50|113831.5|113781.5|113831.2|113781.2|113831.5|113781.5|113830.4|113780.4|3
1735883400000|2025-01-03 05:50:00|113831.3|113781.3|113824.5|113774.5|113831.3|113781.3|113824.5|113774.5|6
1735883410000|2025-01-03 05:50:10|113824.8|113774.8|113825.6|113775.6|113826.6|113776.6|113824.8|113774.8|4
1735883420000|2025-01-03 05:50:20|113826.8|113776.8|113831.5|113781.5|113831.5|113781.5|113826.8|113776.8|7
1735883440000|2025-01-03 05:50:40|113831.4|113781.4|113835.7|113785.7|113835.7|113785.7|113831.4|113781.4|5
1735883450000|2025-01-03 05:50:50|113835.8|113785.8|113835.7|113785.7|113835.8|113785.8|113835.7|113785.7|4
1735883460000|2025-01-03 05:51:00|113835.6|113785.6|113835.7|113785.7|113835.9|113785.9|113835.6|113785.6|4
1735883470000|2025-01-03 05:51:10|113835.8|113785.8|113833.5|113783.5|113835.8|113785.8|113833.5|113783.5|5
1735883480000|2025-01-03 05:51:20|113834.4|113784.4|113835.4|113785.4|113836.4|113786.4|113834.4|113784.4|3
1735883490000|2025-01-03 05:51:30|113835.5|113785.5|113835.6|113785.6|113835.6|113785.6|113835.5|113785.5|2
1735883500000|2025-01-03 05:51:40|113841.7|113791.7|113843.3|113793.3|113849|113799|113841.7|113791.7|5
1735883510000|2025-01-03 05:51:50|113843.5|113793.5|113844.4|113794.4|113844.4|113794.4|113843.5|113793.5|4
1735883520000|2025-01-03 05:52:00|113844.3|113794.3|113844|113794|113844.3|113794.3|113844|113794|3
1735883530000|2025-01-03 05:52:10|113843.9|113793.9|113845.6|113795.6|113845.6|113795.6|113843.8|113793.8|6
1735883540000|2025-01-03 05:52:20|113845.9|113795.9|113848.4|113798.4|113848.4|113798.4|113845.9|113795.9|2
1735883550000|2025-01-03 05:52:30|113849.1|113799.1|113848|113798|113849.9|113799.9|113848|113798|4
1735883560000|2025-01-03 05:52:40|113848.1|113798.1|113848.3|113798.3|113848.3|113798.3|113848.1|113798.1|3
1735883570000|2025-01-03 05:52:50|113848.4|113798.4|113850|113800|113850|113800|113848.4|113798.4|3
1735883580000|2025-01-03 05:53:00|113848.5|113798.5|113847.6|113797.6|113849|113799|113847.6|113797.6|5
1735883590000|2025-01-03 05:53:10|113849.5|113799.5|113855.4|113805.4|113855.5|113805.5|113848.2|113798.2|9
1735883600000|2025-01-03 05:53:20|113855.5|113805.5|113855.5|113805.5|113855.5|113805.5|113855.5|113805.5|1
1735883610000|2025-01-03 05:53:30|113855.6|113805.6|113855.6|113805.6|113855.6|113805.6|113855.6|113805.6|1
1735883620000|2025-01-03 05:53:40|113855.9|113805.9|113879.2|113829.2|113881.2|113831.2|113855.9|113805.9|14
1735883630000|2025-01-03 05:53:50|113878.8|113828.8|113875.4|113825.4|113879.1|113829.1|113873.4|113823.4|11
1735883640000|2025-01-03 05:54:00|113875.7|113825.7|113881.2|113831.2|113881.2|113831.2|113875.7|113825.7|8
1735883650000|2025-01-03 05:54:10|113879.6|113829.6|113876.4|113826.4|113881.2|113831.2|113875.1|113825.1|14
1735883660000|2025-01-03 05:54:20|113875.4|113825.4|113881.2|113831.2|113883.4|113833.4|113874|113824|21
1735883670000|2025-01-03 05:54:30|113879.3|113829.3|113883.6|113833.6|113885.2|113835.2|113878.1|113828.1|12
1735883680000|2025-01-03 05:54:40|113883.7|113833.7|113874.2|113824.2|113885.5|113835.5|113874.2|113824.2|11
1735883690000|2025-01-03 05:54:50|113873.1|113823.1|113867.9|113817.9|113873.5|113823.5|113867.9|113817.9|11
1735883700000|2025-01-03 05:55:00|113868|113818|113866.3|113816.3|113868.6|113818.6|113866.3|113816.3|7
1735883710000|2025-01-03 05:55:10|113867.3|113817.3|113863.1|113813.1|113867.3|113817.3|113862.2|113812.2|12
1735883730000|2025-01-03 05:55:30|113864.1|113814.1|113864|113814|113867.2|113817.2|113863.1|113813.1|9
1735883740000|2025-01-03 05:55:40|113863.6|113813.6|113859.9|113809.9|113864.7|113814.7|113859.9|113809.9|11
1735883750000|2025-01-03 05:55:50|113859.6|113809.6|113855.2|113805.2|113861|113811|113852.9|113802.9|18
1735883760000|2025-01-03 05:56:00|113853.1|113803.1|113852.9|113802.9|113854|113804|113851.2|113801.2|14
1735883770000|2025-01-03 05:56:10|113851.6|113801.6|113853.1|113803.1|113854.6|113804.6|113851.6|113801.6|7
1735883780000|2025-01-03 05:56:20|113853|113803|113852.3|113802.3|113854|113804|113852.3|113802.3|14
1735883790000|2025-01-03 05:56:30|113852.5|113802.5|113853.5|113803.5|113853.5|113803.5|113852.5|113802.5|4
1735883800000|2025-01-03 05:56:40|113853.8|113803.8|113854.8|113804.8|113855.5|113805.5|113853.1|113803.1|6
1735883810000|2025-01-03 05:56:50|113854.6|113804.6|113849.9|113799.9|113855.2|113805.2|113849.9|113799.9|9
1735883820000|2025-01-03 05:57:00|113849.8|113799.8|113847.1|113797.1|113851|113801|113847.1|113797.1|5
1735883830000|2025-01-03 05:57:10|113847.2|113797.2|113846.1|113796.1|113847.2|113797.2|113846.1|113796.1|6
1735883840000|2025-01-03 05:57:20|113845.9|113795.9|113840|113790|113852.1|113802.1|113839.4|113789.4|14
1735883850000|2025-01-03 05:57:30|113841.4|113791.4|113854|113804|113854|113804|113840.6|113790.6|11
1735883860000|2025-01-03 05:57:40|113853.9|113803.9|113853|113803|113854.6|113804.6|113852.1|113802.1|13
1735883870000|2025-01-03 05:57:50|113853.3|113803.3|113853.2|113803.2|113853.3|113803.3|113853.1|113803.1|6
1735883880000|2025-01-03 05:58:00|113852.7|113802.7|113854|113804|113854|113804|113852.2|113802.2|4
1735883890000|2025-01-03 05:58:10|113853.7|113803.7|113853.8|113803.8|113859.3|113809.3|113853.5|113803.5|5
1735883900000|2025-01-03 05:58:20|113853.9|113803.9|113852.4|113802.4|113853.9|113803.9|113851|113801|9
1735883910000|2025-01-03 05:58:30|113853|113803|113851.3|113801.3|113854.6|113804.6|113851.3|113801.3|7
1735883920000|2025-01-03 05:58:40|113849.9|113799.9|113848.1|113798.1|113849.9|113799.9|113847.6|113797.6|5
1735883930000|2025-01-03 05:58:50|113847.7|113797.7|113848|113798|113848.4|113798.4|113847.7|113797.7|4
1735883940000|2025-01-03 05:59:00|113847.6|113797.6|113850.2|113800.2|113851.3|113801.3|113847.6|113797.6|5
1735883950000|2025-01-03 05:59:10|113852.8|113802.8|113851.2|113801.2|113853|113803|113851.2|113801.2|4
1735883960000|2025-01-03 05:59:20|113851|113801|113851|113801|113851|113801|113851|113801|1
1735883970000|2025-01-03 05:59:30|113852|113802|113845.1|113795.1|113854.1|113804.1|113845.1|113795.1|10
1735883980000|2025-01-03 05:59:40|113848.7|113798.7|113847.1|113797.1|113848.7|113798.7|113845.1|113795.1|5
1735883990000|2025-01-03 05:59:50|113847.2|113797.2|113845.5|113795.5|113849.5|113799.5|113845.5|113795.5|9
1735884000000|2025-01-03 06:00:00|113841.7|113791.7|113841.5|113791.5|113841.8|113791.8|113839.1|113789.1|10
1735884010000|2025-01-03 06:00:10|113841.8|113791.8|113841.5|113791.5|113841.8|113791.8|113841.4|113791.4|3
1735884020000|2025-01-03 06:00:20|113841.3|113791.3|113840.1|113790.1|113841.4|113791.4|113836.3|113786.3|11
1735884030000|2025-01-03 06:00:30|113840.3|113790.3|113839.3|113789.3|113841.1|113791.1|113834.3|113784.3|15
1735884040000|2025-01-03 06:00:40|113838.6|113788.6|113836.1|113786.1|113838.6|113788.6|113835.5|113785.5|5
1735884050000|2025-01-03 06:00:50|113837.8|113787.8|113841.5|113791.5|113844.4|113794.4|113837.4|113787.4|19
1735884060000|2025-01-03 06:01:00|113842.6|113792.6|113841.9|113791.9|113844.5|113794.5|113841.9|113791.9|7
1735884070000|2025-01-03 06:01:10|113841.7|113791.7|113836.5|113786.5|113841.7|113791.7|113836.5|113786.5|6
1735884080000|2025-01-03 06:01:20|113838.7|113788.7|113843.4|113793.4|113844.8|113794.8|113838.7|113788.7|12
1735884090000|2025-01-03 06:01:30|113844.3|113794.3|113843.2|113793.2|113844.3|113794.3|113840.6|113790.6|5
1735884100000|2025-01-03 06:01:40|113844.4|113794.4|113853.4|113803.4|113854|113804|113840.8|113790.8|20
1735884110000|2025-01-03 06:01:50|113852.3|113802.3|113852.3|113802.3|113852.3|113802.3|113852.3|113802.3|1
1735884120000|2025-01-03 06:02:00|113850.8|113800.8|113835.7|113785.7|113850.8|113800.8|113835.7|113785.7|9
1735884130000|2025-01-03 06:02:10|113836.1|113786.1|113836|113786|113836.4|113786.4|113836|113786|5
1735884140000|2025-01-03 06:02:20|113835.7|113785.7|113834.8|113784.8|113835.7|113785.7|113834.8|113784.8|3
1735884150000|2025-01-03 06:02:30|113834.6|113784.6|113841.3|113791.3|113843.3|113793.3|113833.9|113783.9|10
1735884160000|2025-01-03 06:02:40|113839.4|113789.4|113837.2|113787.2|113839.4|113789.4|113836.6|113786.6|6
1735884170000|2025-01-03 06:02:50|113836.6|113786.6|113834.9|113784.9|113839.6|113789.6|113834.9|113784.9|6
1735884180000|2025-01-03 06:03:00|113835|113785|113838.2|113788.2|113840.3|113790.3|113835|113785|18
1735884190000|2025-01-03 06:03:10|113837.1|113787.1|113837.5|113787.5|113838.8|113788.8|113837|113787|7
1735884200000|2025-01-03 06:03:20|113837.8|113787.8|113843.3|113793.3|113843.3|113793.3|113837.8|113787.8|10
1735884210000|2025-01-03 06:03:30|113841.5|113791.5|113845.4|113795.4|113845.4|113795.4|113841.5|113791.5|7
1735884220000|2025-01-03 06:03:40|113843.4|113793.4|113842.6|113792.6|113843.4|113793.4|113835.9|113785.9|8
1735884230000|2025-01-03 06:03:50|113842.5|113792.5|113845.4|113795.4|113845.4|113795.4|113842.5|113792.5|4
1735884240000|2025-01-03 06:04:00|113845.3|113795.3|113845.1|113795.1|113845.4|113795.4|113845.1|113795.1|3
1735884250000|2025-01-03 06:04:10|113845|113795|113856.9|113806.9|113858.4|113808.4|113845|113795|17
1735884260000|2025-01-03 06:04:20|113856.3|113806.3|113839.7|113789.7|113856.5|113806.5|113839.4|113789.4|14
1735884270000|2025-01-03 06:04:30|113842.9|113792.9|113854.2|113804.2|113858.2|113808.2|113842.9|113792.9|18
1735884280000|2025-01-03 06:04:40|113854.6|113804.6|113855.6|113805.6|113859.3|113809.3|113854.6|113804.6|10
1735884290000|2025-01-03 06:04:50|113858|113808|113861.9|113811.9|113861.9|113811.9|113857.5|113807.5|8
1735884300000|2025-01-03 06:05:00|113860.5|113810.5|113856.9|113806.9|113861.4|113811.4|113856.9|113806.9|10
1735884310000|2025-01-03 06:05:10|113854.7|113804.7|113849.5|113799.5|113859.3|113809.3|113849.5|113799.5|28
1735884320000|2025-01-03 06:05:20|113853.8|113803.8|113852.1|113802.1|113853.8|113803.8|113848.4|113798.4|18
1735884330000|2025-01-03 06:05:30|113854.5|113804.5|113851.1|113801.1|113855.4|113805.4|113849.5|113799.5|19
1735884340000|2025-01-03 06:05:40|113851.7|113801.7|113850.7|113800.7|113852.9|113802.9|113847.2|113797.2|39
1735884350000|2025-01-03 06:05:50|113852.1|113802.1|113856.7|113806.7|113859.1|113809.1|113850.3|113800.3|23
1735884360000|2025-01-03 06:06:00|113857.2|113807.2|113856.9|113806.9|113859.1|113809.1|113856.6|113806.6|12
1735884370000|2025-01-03 06:06:10|113856.4|113806.4|113857.2|113807.2|113858.1|113808.1|113856.4|113806.4|4
1735884380000|2025-01-03 06:06:20|113856.9|113806.9|113862.5|113812.5|113862.5|113812.5|113856.9|113806.9|6
1735884390000|2025-01-03 06:06:30|113862.4|113812.4|113862.4|113812.4|113862.4|113812.4|113862.4|113812.4|1
1735884400000|2025-01-03 06:06:40|113861.5|113811.5|113857.6|113807.6|113861.5|113811.5|113854.7|113804.7|13
1735884410000|2025-01-03 06:06:50|113857|113807|113852.7|113802.7|113858.7|113808.7|113847.3|113797.3|27
1735884420000|2025-01-03 06:07:00|113853.9|113803.9|113841.8|113791.8|113856.3|113806.3|113841.8|113791.8|24
1735884430000|2025-01-03 06:07:10|113842.7|113792.7|113838.5|113788.5|113845|113795|113838.5|113788.5|9
1735884440000|2025-01-03 06:07:20|113837.1|113787.1|113836.6|113786.6|113841.6|113791.6|113833.2|113783.2|22
1735884450000|2025-01-03 06:07:30|113836.2|113786.2|113836.2|113786.2|113836.3|113786.3|113836.2|113786.2|3
1735884460000|2025-01-03 06:07:40|113836.3|113786.3|113832.6|113782.6|113836.3|113786.3|113829.6|113779.6|9
1735884470000|2025-01-03 06:07:50|113833|113783|113831.5|113781.5|113833.4|113783.4|113831.5|113781.5|4
1735884480000|2025-01-03 06:08:00|113829.5|113779.5|113827.5|113777.5|113830|113780|113827.5|113777.5|10
1735884490000|2025-01-03 06:08:10|113827.6|113777.6|113827.9|113777.9|113827.9|113777.9|113827.6|113777.6|3
1735884500000|2025-01-03 06:08:20|113828.1|113778.1|113828.1|113778.1|113828.1|113778.1|113828.1|113778.1|1
1735884510000|2025-01-03 06:08:30|113828|113778|113830.1|113780.1|113843.1|113793.1|113828|113778|18
1735884520000|2025-01-03 06:08:40|113829.8|113779.8|113828.6|113778.6|113829.8|113779.8|113827.6|113777.6|11
1735884530000|2025-01-03 06:08:50|113829.5|113779.5|113827.9|113777.9|113829.5|113779.5|113826.3|113776.3|16
1735884540000|2025-01-03 06:09:00|113828.3|113778.3|113827.9|113777.9|113829.5|113779.5|113827.7|113777.7|5
1735884550000|2025-01-03 06:09:10|113828.3|113778.3|113829.9|113779.9|113832|113782|113828.3|113778.3|9
1735884560000|2025-01-03 06:09:20|113831.8|113781.8|113830.3|113780.3|113835|113785|113830.3|113780.3|9
1735884570000|2025-01-03 06:09:30|113830.4|113780.4|113829.9|113779.9|113830.7|113780.7|113829.2|113779.2|6
1735884580000|2025-01-03 06:09:40|113830.1|113780.1|113843.6|113793.6|113846.1|113796.1|113830.1|113780.1|24
1735884590000|2025-01-03 06:09:50|113843.5|113793.5|113841.9|113791.9|113849.1|113799.1|113838.7|113788.7|24
1735884600000|2025-01-03 06:10:00|113841.1|113791.1|113843.5|113793.5|113843.5|113793.5|113837.2|113787.2|13
1735884610000|2025-01-03 06:10:10|113842|113792|113847.6|113797.6|113850.3|113800.3|113842|113792|7
1735884620000|2025-01-03 06:10:20|113846.5|113796.5|113849.4|113799.4|113849.5|113799.5|113846.1|113796.1|10
1735884630000|2025-01-03 06:10:30|113847.2|113797.2|113846.8|113796.8|113849.7|113799.7|113846.4|113796.4|9
1735884640000|2025-01-03 06:10:40|113846.9|113796.9|113838.8|113788.8|113846.9|113796.9|113838.8|113788.8|9
1735884650000|2025-01-03 06:10:50|113840.2|113790.2|113839.6|113789.6|113840.2|113790.2|113838.8|113788.8|7
1735884660000|2025-01-03 06:11:00|113842.2|113792.2|113838.7|113788.7|113842.2|113792.2|113832.9|113782.9|13
1735884670000|2025-01-03 06:11:10|113838.4|113788.4|113838.2|113788.2|113838.4|113788.4|113838.1|113788.1|3
1735884680000|2025-01-03 06:11:20|113836.2|113786.2|113834.8|113784.8|113836.2|113786.2|113834.8|113784.8|3
1735884690000|2025-01-03 06:11:30|113834.9|113784.9|113839.9|113789.9|113841.9|113791.9|113834.6|113784.6|9
1735884700000|2025-01-03 06:11:40|113840|113790|113839.3|113789.3|113840.5|113790.5|113839.3|113789.3|7
1735884710000|2025-01-03 06:11:50|113839.2|113789.2|113826.1|113776.1|113841.8|113791.8|113826.1|113776.1|15
1735884720000|2025-01-03 06:12:00|113825.1|113775.1|113825.5|113775.5|113828.5|113778.5|113825.1|113775.1|6
1735884730000|2025-01-03 06:12:10|113825.8|113775.8|113826.3|113776.3|113826.3|113776.3|113825.8|113775.8|3
1735884740000|2025-01-03 06:12:20|113825.1|113775.1|113828.8|113778.8|113829.1|113779.1|113825|113775|7
1735884750000|2025-01-03 06:12:30|113829|113779|113819.7|113769.7|113829.2|113779.2|113818.3|113768.3|7
1735884760000|2025-01-03 06:12:40|113819.4|113769.4|113819.2|113769.2|113819.4|113769.4|113819|113769|4
1735884770000|2025-01-03 06:12:50|113819.5|113769.5|113819|113769|113821.3|113771.3|113816.7|113766.7|14
1735884780000|2025-01-03 06:13:00|113819.6|113769.6|113822.3|113772.3|113822.7|113772.7|113819.6|113769.6|8
1735884790000|2025-01-03 06:13:10|113822.8|113772.8|113823.4|113773.4|113823.4|113773.4|113822.8|113772.8|3
1735884800000|2025-01-03 06:13:20|113823.3|113773.3|113824|113774|113824|113774|113823|113773|5
1735884810000|2025-01-03 06:13:30|113825.4|113775.4|113826.7|113776.7|113826.7|113776.7|113825.4|113775.4|3
1735884820000|2025-01-03 06:13:40|113825.5|113775.5|113829.8|113779.8|113830.3|113780.3|113825.5|113775.5|7
1735884830000|2025-01-03 06:13:50|113827.8|113777.8|113829.7|113779.7|113829.7|113779.7|113826.7|113776.7|9
1735884840000|2025-01-03 06:14:00|113829.6|113779.6|113831|113781|113831.6|113781.6|113829.4|113779.4|10
1735884850000|2025-01-03 06:14:10|113830.5|113780.5|113830.5|113780.5|113830.5|113780.5|113830.5|113780.5|1
1735884860000|2025-01-03 06:14:20|113829.9|113779.9|113821.6|113771.6|113829.9|113779.9|113820.7|113770.7|8
1735884870000|2025-01-03 06:14:30|113821.4|113771.4|113822|113772|113823.4|113773.4|113821.1|113771.1|6
1735884880000|2025-01-03 06:14:40|113822.2|113772.2|113826.6|113776.6|113826.6|113776.6|113822|113772|7
1735884890000|2025-01-03 06:14:50|113824.6|113774.6|113824.3|113774.3|113824.6|113774.6|113824.2|113774.2|4
1735884900000|2025-01-03 06:15:00|113826.3|113776.3|113828.6|113778.6|113830.6|113780.6|113825.1|113775.1|6
1735884910000|2025-01-03 06:15:10|113826.4|113776.4|113830.3|113780.3|113831.2|113781.2|113826.2|113776.2|9
1735884920000|2025-01-03 06:15:20|113830.4|113780.4|113830.4|113780.4|113830.4|113780.4|113830.4|113780.4|1
1735884930000|2025-01-03 06:15:30|113832.3|113782.3|113837.3|113787.3|113842.9|113792.9|113832.3|113782.3|23
1735884940000|2025-01-03 06:15:40|113837.2|113787.2|113842.4|113792.4|113844.8|113794.8|113836.7|113786.7|50
1735884950000|2025-01-03 06:15:50|113841.8|113791.8|113833.3|113783.3|113843.6|113793.6|113833.3|113783.3|31
1735884960000|2025-01-03 06:16:00|113834.6|113784.6|113835.1|113785.1|113841.3|113791.3|113834.6|113784.6|29
1735884970000|2025-01-03 06:16:10|113835.4|113785.4|113830.8|113780.8|113841.2|113791.2|113830.8|113780.8|25
1735884980000|2025-01-03 06:16:20|113830.3|113780.3|113834.4|113784.4|113834.8|113784.8|113830.3|113780.3|9
1735884990000|2025-01-03 06:16:30|113830.4|113780.4|113834.4|113784.4|113834.4|113784.4|113830.4|113780.4|8
1735885000000|2025-01-03 06:16:40|113834.2|113784.2|113833.2|113783.2|113837.3|113787.3|113830.5|113780.5|9
1735885010000|2025-01-03 06:16:50|113832.3|113782.3|113830.3|113780.3|113833.6|113783.6|113826.9|113776.9|9
1735885020000|2025-01-03 06:17:00|113833.2|113783.2|113823.7|113773.7|113834.9|113784.9|113823.7|113773.7|13
1735885030000|2025-01-03 06:17:10|113824.2|113774.2|113820.2|113770.2|113824.7|113774.7|113820.2|113770.2|7
1735885040000|2025-01-03 06:17:20|113819.4|113769.4|113818.1|113768.1|113819.4|113769.4|113817.5|113767.5|6
1735885050000|2025-01-03 06:17:30|113818.6|113768.6|113825.8|113775.8|113828.9|113778.9|113818.6|113768.6|11
1735885060000|2025-01-03 06:17:40|113826.3|113776.3|113825.8|113775.8|113826.3|113776.3|113825.8|113775.8|3
1735885070000|2025-01-03 06:17:50|113824|113774|113823.9|113773.9|113826|113776|113823.9|113773.9|3
1735885080000|2025-01-03 06:18:00|113821.9|113771.9|113822.7|113772.7|113823.9|113773.9|113821.9|113771.9|7
1735885090000|2025-01-03 06:18:10|113823.7|113773.7|113820.6|113770.6|113823.7|113773.7|113819.7|113769.7|7
1735885100000|2025-01-03 06:18:20|113821|113771|113826|113776|113829.4|113779.4|113821|113771|7
1735885110000|2025-01-03 06:18:30|113826.2|113776.2|113826.2|113776.2|113826.2|113776.2|113826.2|113776.2|1
1735885120000|2025-01-03 06:18:40|113827.9|113777.9|113837.6|113787.6|113839.2|113789.2|113827.9|113777.9|15
1735885130000|2025-01-03 06:18:50|113836.2|113786.2|113843.6|113793.6|113843.6|113793.6|113836.2|113786.2|15
1735885140000|2025-01-03 06:19:00|113841.6|113791.6|113822.4|113772.4|113842.1|113792.1|113821|113771|17
1735885150000|2025-01-03 06:19:10|113822.5|113772.5|113827.6|113777.6|113827.6|113777.6|113822.4|113772.4|4
1735885160000|2025-01-03 06:19:20|113827.3|113777.3|113820.7|113770.7|113827.3|113777.3|113820.7|113770.7|7
1735885170000|2025-01-03 06:19:30|113820.9|113770.9|113821.4|113771.4|113824.1|113774.1|113819.6|113769.6|14
1735885180000|2025-01-03 06:19:40|113823.4|113773.4|113812.2|113762.2|113823.4|113773.4|113812.2|113762.2|15
1735885190000|2025-01-03 06:19:50|113810.8|113760.8|113814.7|113764.7|113817.5|113767.5|113810.8|113760.8|11
1735885200000|2025-01-03 06:20:00|113817.6|113767.6|113810.5|113760.5|113818|113768|113809.8|113759.8|16
1735885210000|2025-01-03 06:20:10|113810.8|113760.8|113808.4|113758.4|113810.8|113760.8|113807.9|113757.9|4
1735885220000|2025-01-03 06:20:20|113808.5|113758.5|113805.5|113755.5|113808.8|113758.8|113805.1|113755.1|8
1735885230000|2025-01-03 06:20:30|113805.4|113755.4|113803.2|113753.2|113809|113759|113802.9|113752.9|22
1735885240000|2025-01-03 06:20:40|113803.3|113753.3|113805.1|113755.1|113808.2|113758.2|113803.1|113753.1|9
1735885250000|2025-01-03 06:20:50|113804.2|113754.2|113804.5|113754.5|113804.5|113754.5|113804.2|113754.2|3
1735885260000|2025-01-03 06:21:00|113804.6|113754.6|113804|113754|113807.3|113757.3|113803.6|113753.6|6
1735885270000|2025-01-03 06:21:10|113803.8|113753.8|113803.7|113753.7|113804|113754|113803.7|113753.7|5
1735885280000|2025-01-03 06:21:20|113803.2|113753.2|113824.2|113774.2|113828.5|113778.5|113803.2|113753.2|24
1735885290000|2025-01-03 06:21:30|113823.2|113773.2|113819.4|113769.4|113824.1|113774.1|113819|113769|12
1735885300000|2025-01-03 06:21:40|113817.7|113767.7|113819.9|113769.9|113819.9|113769.9|113817.7|113767.7|4
1735885310000|2025-01-03 06:21:50|113820.1|113770.1|113818.9|113768.9|113820.1|113770.1|113817.3|113767.3|3
1735885320000|2025-01-03 06:22:00|113819|113769|113827.7|113777.7|113827.7|113777.7|113819|113769|8
1735885330000|2025-01-03 06:22:10|113827.4|113777.4|113827|113777|113828.2|113778.2|113824.6|113774.6|7
1735885340000|2025-01-03 06:22:20|113828.4|113778.4|113828.6|113778.6|113828.6|113778.6|113828.4|113778.4|2
1735885350000|2025-01-03 06:22:30|113828.4|113778.4|113828.9|113778.9|113830|113780|113828.4|113778.4|4
1735885360000|2025-01-03 06:22:40|113829|113779|113826.3|113776.3|113829|113779|113826.3|113776.3|6
1735885380000|2025-01-03 06:23:00|113826.2|113776.2|113827.1|113777.1|113828.9|113778.9|113826.1|113776.1|7
1735885390000|2025-01-03 06:23:10|113827|113777|113829.2|113779.2|113829.3|113779.3|113824.9|113774.9|8
1735885400000|2025-01-03 06:23:20|113829.9|113779.9|113830.6|113780.6|113830.6|113780.6|113829.9|113779.9|2
1735885410000|2025-01-03 06:23:30|113828.4|113778.4|113825.8|113775.8|113828.4|113778.4|113825.8|113775.8|3
1735885420000|2025-01-03 06:23:40|113825.9|113775.9|113825.9|113775.9|113827.1|113777.1|113824.2|113774.2|8
1735885430000|2025-01-03 06:23:50|113826.4|113776.4|113827.1|113777.1|113827.2|113777.2|113826.4|113776.4|4
1735885450000|2025-01-03 06:24:10|113827|113777|113822.1|113772.1|113827|113777|113818.9|113768.9|8
1735885460000|2025-01-03 06:24:20|113818.9|113768.9|113832.3|113782.3|113833.3|113783.3|113818.9|113768.9|7
1735885470000|2025-01-03 06:24:30|113832.4|113782.4|113835.2|113785.2|113835.2|113785.2|113832.4|113782.4|4
1735885480000|2025-01-03 06:24:40|113835|113785|113827.7|113777.7|113839|113789|113827.7|113777.7|9
1735885490000|2025-01-03 06:24:50|113827.1|113777.1|113824.4|113774.4|113827.1|113777.1|113822|113772|13
1735885500000|2025-01-03 06:25:00|113823.8|113773.8|113826.8|113776.8|113829|113779|113821.7|113771.7|10
1735885510000|2025-01-03 06:25:10|113828.4|113778.4|113830|113780|113830|113780|113828.1|113778.1|5
1735885520000|2025-01-03 06:25:20|113829.7|113779.7|113832.2|113782.2|113832.2|113782.2|113829.7|113779.7|7
1735885530000|2025-01-03 06:25:30|113833.2|113783.2|113827.1|113777.1|113838.8|113788.8|113824.9|113774.9|13
1735885540000|2025-01-03 06:25:40|113825.7|113775.7|113829.4|113779.4|113829.4|113779.4|113823.9|113773.9|9
1735885550000|2025-01-03 06:25:50|113826.5|113776.5|113823.2|113773.2|113826.5|113776.5|113822.3|113772.3|10
1735885560000|2025-01-03 06:26:00|113823|113773|113818.7|113768.7|113824.6|113774.6|113818.7|113768.7|16
1735885570000|2025-01-03 06:26:10|113815.7|113765.7|113828.4|113778.4|113828.4|113778.4|113815.7|113765.7|13
1735885590000|2025-01-03 06:26:30|113828.3|113778.3|113824.9|113774.9|113828.3|113778.3|113824.9|113774.9|5
1735885600000|2025-01-03 06:26:40|113824.2|113774.2|113820.4|113770.4|113824.2|113774.2|113820.3|113770.3|8
1735885610000|2025-01-03 06:26:50|113820.6|113770.6|113819.4|113769.4|113820.6|113770.6|113819.4|113769.4|3
1735885620000|2025-01-03 06:27:00|113821.8|113771.8|113820.5|113770.5|113823.5|113773.5|113820.5|113770.5|5
1735885630000|2025-01-03 06:27:10|113822.9|113772.9|113821.4|113771.4|113824.1|113774.1|113821.4|113771.4|4
1735885640000|2025-01-03 06:27:20|113819|113769|113823.4|113773.4|113823.4|113773.4|113819|113769|4
1735885650000|2025-01-03 06:27:30|113825|113775|113824.2|113774.2|113825.7|113775.7|113824|113774|7
1735885670000|2025-01-03 06:27:50|113823.4|113773.4|113818.6|113768.6|113823.4|113773.4|113811.1|113761.1|16
1735885680000|2025-01-03 06:28:00|113818.1|113768.1|113818.2|113768.2|113820.9|113770.9|113817.6|113767.6|15
1735885690000|2025-01-03 06:28:10|113817|113767|113820.2|113770.2|113822.4|113772.4|113816.6|113766.6|26
1735885700000|2025-01-03 06:28:20|113820.3|113770.3|113819.8|113769.8|113823.1|113773.1|113818.5|113768.5|20
1735885710000|2025-01-03 06:28:30|113822.1|113772.1|113821.1|113771.1|113822.1|113772.1|113818.3|113768.3|8
1735885720000|2025-01-03 06:28:40|113821|113771|113819.4|113769.4|113824.1|113774.1|113818.5|113768.5|12
1735885730000|2025-01-03 06:28:50|113821.8|113771.8|113819.5|113769.5|113823.4|113773.4|113818.9|113768.9|22
1735885740000|2025-01-03 06:29:00|113820.1|113770.1|113820.4|113770.4|113822.8|113772.8|113818.9|113768.9|13
1735885750000|2025-01-03 06:29:10|113820.5|113770.5|113823.4|113773.4|113823.4|113773.4|113820.5|113770.5|6
1735885760000|2025-01-03 06:29:20|113823.6|113773.6|113823.6|113773.6|113823.6|113773.6|113823.6|113773.6|1
1735885770000|2025-01-03 06:29:30|113823.9|113773.9|113824.1|113774.1|113824.2|113774.2|113823.9|113773.9|4
1735885780000|2025-01-03 06:29:40|113824|113774|113823.4|113773.4|113824|113774|113822.6|113772.6|8
1735885790000|2025-01-03 06:29:50|113823.3|113773.3|113824.2|113774.2|113824.2|113774.2|113823.3|113773.3|5
1735885800000|2025-01-03 06:30:00|113829.8|113779.8|113837.5|113787.5|113842.4|113792.4|113822|113772|14
1735885810000|2025-01-03 06:30:10|113838.1|113788.1|113837.9|113787.9|113841|113791|113836.1|113786.1|24
1735885820000|2025-01-03 06:30:20|113835.7|113785.7|113843.4|113793.4|113845.4|113795.4|113835.7|113785.7|24
1735885830000|2025-01-03 06:30:30|113843.7|113793.7|113835.6|113785.6|113843.7|113793.7|113835.6|113785.6|29
1735885840000|2025-01-03 06:30:40|113836.1|113786.1|113838.5|113788.5|113842.3|113792.3|113835.9|113785.9|36
1735885850000|2025-01-03 06:30:50|113842.5|113792.5|113833.4|113783.4|113845.5|113795.5|113829.6|113779.6|30
1735885860000|2025-01-03 06:31:00|113829.8|113779.8|113826.9|113776.9|113833|113783|113826.8|113776.8|21
1735885870000|2025-01-03 06:31:10|113825.1|113775.1|113831.2|113781.2|113833.6|113783.6|113825.1|113775.1|12
1735885880000|2025-01-03 06:31:20|113830.9|113780.9|113830.1|113780.1|113835.9|113785.9|113829.3|113779.3|22
1735885890000|2025-01-03 06:31:30|113832.3|113782.3|113829.9|113779.9|113832.5|113782.5|113829.9|113779.9|5
1735885900000|2025-01-03 06:31:40|113830|113780|113829.8|113779.8|113832.1|113782.1|113829.8|113779.8|7
1735885910000|2025-01-03 06:31:50|113832.8|113782.8|113832.1|113782.1|113844.1|113794.1|113829.8|113779.8|14
1735885920000|2025-01-03 06:32:00|113832.2|113782.2|113832.6|113782.6|113832.6|113782.6|113831.4|113781.4|6
1735885930000|2025-01-03 06:32:10|113832.7|113782.7|113833.1|113783.1|113833.1|113783.1|113832.7|113782.7|3
1735885940000|2025-01-03 06:32:20|113829.8|113779.8|113827.3|113777.3|113831.2|113781.2|113826.9|113776.9|16
1735885950000|2025-01-03 06:32:30|113827|113777|113823.1|113773.1|113830.1|113780.1|113822.2|113772.2|16
1735885960000|2025-01-03 06:32:40|113823.2|113773.2|113823.3|113773.3|113824.7|113774.7|113821.2|113771.2|9
1735885970000|2025-01-03 06:32:50|113822.3|113772.3|113825.8|113775.8|113829.9|113779.9|113822.3|113772.3|20
1735885980000|2025-01-03 06:33:00|113826.9|113776.9|113825|113775|113826.9|113776.9|113822.5|113772.5|12
1735885990000|2025-01-03 06:33:10|113825.3|113775.3|113825.7|113775.7|113828|113778|113824|113774|7
1735886000000|2025-01-03 06:33:20|113828.1|113778.1|113831.8|113781.8|113831.8|113781.8|113824.9|113774.9|25
1735886010000|2025-01-03 06:33:30|113835.9|113785.9|113838.6|113788.6|113840.2|113790.2|113829|113779|45
1735886020000|2025-01-03 06:33:40|113842|113792|113836.3|113786.3|113842|113792|113834.5|113784.5|38
1735886030000|2025-01-03 06:33:50|113833.5|113783.5|113844.1|113794.1|113846|113796|113833.5|113783.5|19
1735886040000|2025-01-03 06:34:00|113843.9|113793.9|113844.6|113794.6|113845.4|113795.4|113841|113791|18
1735886050000|2025-01-03 06:34:10|113845.7|113795.7|113840.6|113790.6|113847.7|113797.7|113839.9|113789.9|15
1735886060000|2025-01-03 06:34:20|113840.2|113790.2|113840|113790|113843.1|113793.1|113839.2|113789.2|13
1735886070000|2025-01-03 06:34:30|113839|113789|113842.9|113792.9|113842.9|113792.9|113837.8|113787.8|12
1735886080000|2025-01-03 06:34:40|113840.2|113790.2|113838.7|113788.7|113842|113792|113834.7|113784.7|9
1735886090000|2025-01-03 06:34:50|113840.7|113790.7|113841.6|113791.6|113841.7|113791.7|113836.7|113786.7|12
1735886100000|2025-01-03 06:35:00|113841|113791|113840.3|113790.3|113841.7|113791.7|113836.5|113786.5|19
1735886110000|2025-01-03 06:35:10|113838.8|113788.8|113841.8|113791.8|113841.9|113791.9|113837.6|113787.6|15
1735886120000|2025-01-03 06:35:20|113841.6|113791.6|113844|113794|113850.2|113800.2|113839.1|113789.1|17
1735886130000|2025-01-03 06:35:30|113846|113796|113845.9|113795.9|113848.3|113798.3|113840|113790|10
1735886140000|2025-01-03 06:35:40|113846.1|113796.1|113848.6|113798.6|113849.7|113799.7|113846.1|113796.1|9
1735886150000|2025-01-03 06:35:50|113848|113798|113837.8|113787.8|113848.6|113798.6|113837.8|113787.8|13
1735886160000|2025-01-03 06:36:00|113840.6|113790.6|113841.7|113791.7|113841.8|113791.8|113837.8|113787.8|13
1735886170000|2025-01-03 06:36:10|113841.9|113791.9|113843.7|113793.7|113845.7|113795.7|113838.3|113788.3|11
1735886180000|2025-01-03 06:36:20|113844.6|113794.6|113839.2|113789.2|113844.8|113794.8|113837.8|113787.8|33
1735886190000|2025-01-03 06:36:30|113840.2|113790.2|113837.4|113787.4|113840.8|113790.8|113836|113786|28
1735886200000|2025-01-03 06:36:40|113838.4|113788.4|113835.9|113785.9|113839.2|113789.2|113835.7|113785.7|18
1735886210000|2025-01-03 06:36:50|113838.4|113788.4|113837.1|113787.1|113840.5|113790.5|113833.2|113783.2|36
1735886220000|2025-01-03 06:37:00|113836.7|113786.7|113838.6|113788.6|113841.7|113791.7|113835.7|113785.7|22
1735886230000|2025-01-03 06:37:10|113838.5|113788.5|113836.2|113786.2|113838.5|113788.5|113834.7|113784.7|36
1735886240000|2025-01-03 06:37:20|113838.3|113788.3|113836.7|113786.7|113838.3|113788.3|113833.2|113783.2|38
1735886250000|2025-01-03 06:37:30|113835.7|113785.7|113841.9|113791.9|113842.2|113792.2|113833.3|113783.3|37
1735886260000|2025-01-03 06:37:40|113839|113789|113834.4|113784.4|113843|113793|113831.5|113781.5|28
1735886270000|2025-01-03 06:37:50|113834.3|113784.3|113836.1|113786.1|113836.1|113786.1|113830.7|113780.7|8
1735886280000|2025-01-03 06:38:00|113836.2|113786.2|113817.5|113767.5|113836.2|113786.2|113815.7|113765.7|32
1735886290000|2025-01-03 06:38:10|113818.9|113768.9|113817.8|113767.8|113821.7|113771.7|113817.7|113767.7|31
1735886300000|2025-01-03 06:38:20|113818.9|113768.9|113816.6|113766.6|113820.8|113770.8|113813.5|113763.5|14
1735886310000|2025-01-03 06:38:30|113816.4|113766.4|113815.2|113765.2|113816.7|113766.7|113814.1|113764.1|7
1735886320000|2025-01-03 06:38:40|113813.3|113763.3|113817.2|113767.2|113819.4|113769.4|113810.7|113760.7|30
1735886330000|2025-01-03 06:38:50|113815.4|113765.4|113815.3|113765.3|113818.4|113768.4|113814.9|113764.9|12
1735886340000|2025-01-03 06:39:00|113815.9|113765.9|113817.2|113767.2|113818.9|113768.9|113815.9|113765.9|4
1735886350000|2025-01-03 06:39:10|113818.3|113768.3|113819|113769|113822.7|113772.7|113818.3|113768.3|15
1735886360000|2025-01-03 06:39:20|113821|113771|113815.8|113765.8|113821|113771|113813.2|113763.2|10
1735886370000|2025-01-03 06:39:30|113814.4|113764.4|113820.4|113770.4|113820.7|113770.7|113814.4|113764.4|15
1735886380000|2025-01-03 06:39:40|113819.9|113769.9|113833.2|113783.2|113833.2|113783.2|113819.9|113769.9|10
1735886390000|2025-01-03 06:39:50|113833.3|113783.3|113836|113786|113838.3|113788.3|113833.2|113783.2|7
1735886400000|2025-01-03 06:40:00|113837.3|113787.3|113836.8|113786.8|113840.2|113790.2|113836.8|113786.8|5
1735886410000|2025-01-03 06:40:10|113838.3|113788.3|113844.7|113794.7|113845.7|113795.7|113836.8|113786.8|19
1735886420000|2025-01-03 06:40:20|113840.6|113790.6|113843.1|113793.1|113843.8|113793.8|113840.6|113790.6|5
1735886440000|2025-01-03 06:40:40|113843|113793|113845.9|113795.9|113845.9|113795.9|113843|113793|4
1735886450000|2025-01-03 06:40:50|113845.8|113795.8|113844.6|113794.6|113845.8|113795.8|113843.1|113793.1|5
1735886460000|2025-01-03 06:41:00|113839.6|113789.6|113836.9|113786.9|113839.6|113789.6|113835|113785|8
1735886470000|2025-01-03 06:41:10|113837|113787|113841.5|113791.5|113841.9|113791.9|113837|113787|9
1735886480000|2025-01-03 06:41:20|113842.7|113792.7|113844.8|113794.8|113845.3|113795.3|113841.1|113791.1|11
1735886490000|2025-01-03 06:41:30|113844.1|113794.1|113843.2|113793.2|113844.1|113794.1|113842|113792|5
1735886500000|2025-01-03 06:41:40|113841.4|113791.4|113847.3|113797.3|113847.3|113797.3|113840.1|113790.1|15
1735886510000|2025-01-03 06:41:50|113848.6|113798.6|113849.8|113799.8|113849.8|113799.8|113848.6|113798.6|2
1735886520000|2025-01-03 06:42:00|113849.7|113799.7|113846.2|113796.2|113849.7|113799.7|113843.5|113793.5|6
1735886540000|2025-01-03 06:42:20|113846.1|113796.1|113843.1|113793.1|113848.7|113798.7|113839.5|113789.5|12
1735886550000|2025-01-03 06:42:30|113844.3|113794.3|113845.4|113795.4|113846.5|113796.5|113844.3|113794.3|5
1735886560000|2025-01-03 06:42:40|113845.3|113795.3|113843.2|113793.2|113845.3|113795.3|113841.1|113791.1|3
1735886570000|2025-01-03 06:42:50|113841.1|113791.1|113843.4|113793.4|113843.4|113793.4|113838.8|113788.8|9
1735886580000|2025-01-03 06:43:00|113839.1|113789.1|113843.6|113793.6|113844.9|113794.9|113839.1|113789.1|9
1735886590000|2025-01-03 06:43:10|113842.5|113792.5|113839.3|113789.3|113844.1|113794.1|113839.3|113789.3|13
1735886600000|2025-01-03 06:43:20|113839.4|113789.4|113841.2|113791.2|113844.9|113794.9|113839.4|113789.4|14
1735886610000|2025-01-03 06:43:30|113841.1|113791.1|113848.4|113798.4|113848.4|113798.4|113841.1|113791.1|5
1735886620000|2025-01-03 06:43:40|113842.7|113792.7|113841.6|113791.6|113845.7|113795.7|113841.6|113791.6|11
1735886630000|2025-01-03 06:43:50|113844.9|113794.9|113845.4|113795.4|113845.4|113795.4|113840.6|113790.6|6
1735886640000|2025-01-03 06:44:00|113846.7|113796.7|113837.1|113787.1|113846.7|113796.7|113832.2|113782.2|12
1735886650000|2025-01-03 06:44:10|113836.2|113786.2|113835.6|113785.6|113837.8|113787.8|113835.3|113785.3|14
1735886660000|2025-01-03 06:44:20|113834.9|113784.9|113833.8|113783.8|113834.9|113784.9|113832|113782|4
1735886670000|2025-01-03 06:44:30|113832|113782|113831.5|113781.5|113833.8|113783.8|113824.7|113774.7|10
1735886680000|2025-01-03 06:44:40|113831.7|113781.7|113828|113778|113831.7|113781.7|113827.7|113777.7|8
1735886690000|2025-01-03 06:44:50|113827.7|113777.7|113827.3|113777.3|113830.4|113780.4|113824.1|113774.1|11
1735886700000|2025-01-03 06:45:00|113829.2|113779.2|113829.2|113779.2|113829.2|113779.2|113829.2|113779.2|1
1735886710000|2025-01-03 06:45:10|113827.1|113777.1|113822.8|113772.8|113827.1|113777.1|113822.8|113772.8|8
1735886720000|2025-01-03 06:45:20|113822.3|113772.3|113823.6|113773.6|113824.3|113774.3|113821.8|113771.8|5
1735886730000|2025-01-03 06:45:30|113826.9|113776.9|113826.9|113776.9|113826.9|113776.9|113826.9|113776.9|1
1735886740000|2025-01-03 06:45:40|113826.6|113776.6|113827.5|113777.5|113827.7|113777.7|113826.6|113776.6|4
1735886750000|2025-01-03 06:45:50|113830.3|113780.3|113829.4|113779.4|113831.1|113781.1|113827.9|113777.9|8
1735886760000|2025-01-03 06:46:00|113829.5|113779.5|113823|113773|113833.4|113783.4|113823|113773|14
1735886770000|2025-01-03 06:46:10|113824.4|113774.4|113823.5|113773.5|113824.4|113774.4|113823.5|113773.5|4
1735886780000|2025-01-03 06:46:20|113822.3|113772.3|113823.3|113773.3|113824.9|113774.9|113822.3|113772.3|5
1735886790000|2025-01-03 06:46:30|113823|113773|113812.1|113762.1|113823|113773|113809.5|113759.5|11
1735886800000|2025-01-03 06:46:40|113812.2|113762.2|113812.8|113762.8|113814.3|113764.3|113812.2|113762.2|5
1735886810000|2025-01-03 06:46:50|113811|113761|113810.9|113760.9|113811|113761|113810.9|113760.9|2
1735886820000|2025-01-03 06:47:00|113810|113760|113810|113760|113810|113760|113810|113760|1
1735886830000|2025-01-03 06:47:10|113813.3|113763.3|113812.8|113762.8|113814.2|113764.2|113812.8|113762.8|5
1735886840000|2025-01-03 06:47:20|113807.3|113757.3|113808.6|113758.6|113809.6|113759.6|113807.1|113757.1|11
1735886850000|2025-01-03 06:47:30|113811.2|113761.2|113809.2|113759.2|113811.2|113761.2|113808.6|113758.6|4
1735886860000|2025-01-03 06:47:40|113809.1|113759.1|113809.1|113759.1|113811.8|113761.8|113809.1|113759.1|3
1735886870000|2025-01-03 06:47:50|113811.8|113761.8|113808.5|113758.5|113814.1|113764.1|113808.5|113758.5|8
1735886880000|2025-01-03 06:48:00|113811|113761|113807|113757|113811.5|113761.5|113805.5|113755.5|7
1735886890000|2025-01-03 06:48:10|113806.4|113756.4|113811.7|113761.7|113813.7|113763.7|113805.7|113755.7|7
1735886900000|2025-01-03 06:48:20|113812.2|113762.2|113813.3|113763.3|113813.3|113763.3|113812.2|113762.2|3
1735886910000|2025-01-03 06:48:30|113811.7|113761.7|113813.3|113763.3|113813.3|113763.3|113811.7|113761.7|3
1735886920000|2025-01-03 06:48:40|113813.7|113763.7|113813.9|113763.9|113814.2|113764.2|113813.3|113763.3|4
1735886930000|2025-01-03 06:48:50|113811.1|113761.1|113812|113762|113812.7|113762.7|113809.4|113759.4|10
1735886940000|2025-01-03 06:49:00|113810|113760|113814|113764|113814|113764|113810|113760|6
1735886950000|2025-01-03 06:49:10|113811.5|113761.5|113819.2|113769.2|113825.1|113775.1|113809.7|113759.7|10
1735886960000|2025-01-03 06:49:20|113819.4|113769.4|113819.4|113769.4|113819.5|113769.5|113819.4|113769.4|3
1735886970000|2025-01-03 06:49:30|113815.6|113765.6|113805.5|113755.5|113819.1|113769.1|113805.5|113755.5|11
1735886980000|2025-01-03 06:49:40|113807.4|113757.4|113802.5|113752.5|113807.4|113757.4|113802.5|113752.5|7
1735886990000|2025-01-03 06:49:50|113803.3|113753.3|113801.3|113751.3|113803.5|113753.5|113801.3|113751.3|5
1735887000000|2025-01-03 06:50:00|113801.4|113751.4|113801.4|113751.4|113801.4|113751.4|113801.4|113751.4|1
1735887010000|2025-01-03 06:50:10|113801.2|113751.2|113799.3|113749.3|113801.2|113751.2|113797.8|113747.8|8
1735887020000|2025-01-03 06:50:20|113798.9|113748.9|113800.2|113750.2|113800.5|113750.5|113797.6|113747.6|9
1735887030000|2025-01-03 06:50:30|113800.3|113750.3|113806.9|113756.9|113809.2|113759.2|113800.3|113750.3|19
1735887040000|2025-01-03 06:50:40|113805.8|113755.8|113805.4|113755.4|113808.3|113758.3|113805.4|113755.4|8
1735887050000|2025-01-03 06:50:50|113805.3|113755.3|113805.3|113755.3|113808.4|113758.4|113804.2|113754.2|17
1735887060000|2025-01-03 06:51:00|113807.6|113757.6|113801.9|113751.9|113807.6|113757.6|113796.8|113746.8|16
1735887070000|2025-01-03 06:51:10|113802|113752|113798.7|113748.7|113802|113752|113796.7|113746.7|12
1735887080000|2025-01-03 06:51:20|113798.5|113748.5|113796.2|113746.2|113799.1|113749.1|113796.2|113746.2|11
1735887090000|2025-01-03 06:51:30|113796|113746|113789.9|113739.9|113796|113746|113789.4|113739.4|12
1735887100000|2025-01-03 06:51:40|113787.9|113737.9|113790.4|113740.4|113790.4|113740.4|113787.9|113737.9|8
1735887110000|2025-01-03 06:51:50|113789|113739|113789.1|113739.1|113789.1|113739.1|113789|113739|2
1735887120000|2025-01-03 06:52:00|113787.6|113737.6|113787.4|113737.4|113787.6|113737.6|113787.4|113737.4|3
1735887130000|2025-01-03 06:52:10|113783.3|113733.3|113766.4|113716.4|113784.2|113734.2|113766.4|113716.4|19
1735887140000|2025-01-03 06:52:20|113768.9|113718.9|113769.1|113719.1|113770.3|113720.3|113762.9|113712.9|39
1735887150000|2025-01-03 06:52:30|113767.6|113717.6|113762.4|113712.4|113767.6|113717.6|113761.4|113711.4|7
1735887160000|2025-01-03 06:52:40|113761.1|113711.1|113765.6|113715.6|113765.8|113715.8|113760|113710|11
1735887170000|2025-01-03 06:52:50|113764.7|113714.7|113765.1|113715.1|113765.1|113715.1|113763.4|113713.4|6
1735887180000|2025-01-03 06:53:00|113765.2|113715.2|113763.5|113713.5|113771.1|113721.1|113763.5|113713.5|10
1735887190000|2025-01-03 06:53:10|113762.8|113712.8|113765.6|113715.6|113766.3|113716.3|113762.8|113712.8|6
1735887200000|2025-01-03 06:53:20|113765.2|113715.2|113767.7|113717.7|113767.7|113717.7|113761.9|113711.9|10
1735887210000|2025-01-03 06:53:30|113766|113716|113764.5|113714.5|113770.4|113720.4|113764|113714|16
1735887220000|2025-01-03 06:53:40|113764.6|113714.6|113768.1|113718.1|113771.5|113721.5|113764.6|113714.6|13
1735887230000|2025-01-03 06:53:50|113767.6|113717.6|113768.7|113718.7|113768.7|113718.7|113766.8|113716.8|6
1735887240000|2025-01-03 06:54:00|113768.5|113718.5|113769.3|113719.3|113769.8|113719.8|113768.2|113718.2|7
1735887250000|2025-01-03 06:54:10|113769.7|113719.7|113762.9|113712.9|113771.3|113721.3|113762.9|113712.9|14
1735887260000|2025-01-03 06:54:20|113762.3|113712.3|113762.6|113712.6|113763.6|113713.6|113760.5|113710.5|8
1735887270000|2025-01-03 06:54:30|113761.1|113711.1|113760.6|113710.6|113761.1|113711.1|113760.6|113710.6|4
1735887280000|2025-01-03 06:54:40|113761|113711|113761.9|113711.9|113763.6|113713.6|113759.2|113709.2|11
1735887290000|2025-01-03 06:54:50|113761.5|113711.5|113762|113712|113763|113713|113759|113709|8
1735887300000|2025-01-03 06:55:00|113760|113710|113761.4|113711.4|113763.5|113713.5|113754.8|113704.8|20
1735887310000|2025-01-03 06:55:10|113761.1|113711.1|113760.8|113710.8|113765.5|113715.5|113760.3|113710.3|20
1735887320000|2025-01-03 06:55:20|113760.2|113710.2|113758.4|113708.4|113761.5|113711.5|113757.5|113707.5|15
1735887330000|2025-01-03 06:55:30|113756.4|113706.4|113756.7|113706.7|113759.1|113709.1|113755.6|113705.6|14
1735887340000|2025-01-03 06:55:40|113755.9|113705.9|113756.4|113706.4|113758.5|113708.5|113755.9|113705.9|10
1735887350000|2025-01-03 06:55:50|113754.6|113704.6|113756.8|113706.8|113756.8|113706.8|113754.6|113704.6|4
1735887360000|2025-01-03 06:56:00|113755.9|113705.9|113770.6|113720.6|113770.6|113720.6|113755.6|113705.6|18
1735887370000|2025-01-03 06:56:10|113768.8|113718.8|113767.2|113717.2|113770.6|113720.6|113767|113717|8
1735887380000|2025-01-03 06:56:20|113766.9|113716.9|113763.8|113713.8|113767.9|113717.9|113763.8|113713.8|11
1735887390000|2025-01-03 06:56:30|113763.5|113713.5|113761.1|113711.1|113763.5|113713.5|113761.1|113711.1|8
1735887400000|2025-01-03 06:56:40|113759.6|113709.6|113761|113711|113764.4|113714.4|113759.6|113709.6|13
1735887410000|2025-01-03 06:56:50|113762.2|113712.2|113761|113711|113762.2|113712.2|113761|113711|2
1735887420000|2025-01-03 06:57:00|113760.7|113710.7|113760.5|113710.5|113768.4|113718.4|113756.5|113706.5|12
1735887430000|2025-01-03 06:57:10|113760|113710|113761.5|113711.5|113761.5|113711.5|113760|113710|8
1735887440000|2025-01-03 06:57:20|113757.7|113707.7|113758.2|113708.2|113759.5|113709.5|113757.5|113707.5|9
1735887450000|2025-01-03 06:57:30|113759.9|113709.9|113760.2|113710.2|113761|113711|113759.5|113709.5|7
1735887460000|2025-01-03 06:57:40|113759.5|113709.5|113755.2|113705.2|113765.1|113715.1|113755.2|113705.2|6
1735887470000|2025-01-03 06:57:50|113755.3|113705.3|113754.6|113704.6|113759.6|113709.6|113754.2|113704.2|14
1735887480000|2025-01-03 06:58:00|113754.7|113704.7|113754.1|113704.1|113757.9|113707.9|113753.8|113703.8|10
1735887490000|2025-01-03 06:58:10|113757.7|113707.7|113754.4|113704.4|113757.7|113707.7|113754.4|113704.4|5
1735887500000|2025-01-03 06:58:20|113754|113704|113755.3|113705.3|113755.3|113705.3|113754|113704|2
1735887510000|2025-01-03 06:58:30|113760.5|113710.5|113761.6|113711.6|113764|113714|113754|113704|9
1735887520000|2025-01-03 06:58:40|113762.3|113712.3|113761.7|113711.7|113762.3|113712.3|113761.7|113711.7|3
1735887530000|2025-01-03 06:58:50|113762.7|113712.7|113763.9|113713.9|113767.8|113717.8|113762.7|113712.7|10
1735887540000|2025-01-03 06:59:00|113764.4|113714.4|113762.1|113712.1|113765.7|113715.7|113762.1|113712.1|7
1735887550000|2025-01-03 06:59:10|113766.8|113716.8|113756|113706|113768.7|113718.7|113756|113706|17
1735887560000|2025-01-03 06:59:20|113755.9|113705.9|113756|113706|113756|113706|113755.9|113705.9|4
1735887570000|2025-01-03 06:59:30|113756.1|113706.1|113756|113706|113756.1|113706.1|113756|113706|2
1735887580000|2025-01-03 06:59:40|113756.2|113706.2|113755.6|113705.6|113756.2|113706.2|113755.6|113705.6|3
1735887590000|2025-01-03 06:59:50|113755.5|113705.5|113755.7|113705.7|113756.1|113706.1|113755.5|113705.5|6
1735887600000|2025-01-03 07:00:00|113751.7|113701.7|113756|113706|113766|113716|113742.2|113692.2|53
1735887610000|2025-01-03 07:00:10|113757.9|113707.9|113775.5|113725.5|113785.8|113735.8|113754.5|113704.5|47
1735887620000|2025-01-03 07:00:20|113774.9|113724.9|113776|113726|113780.3|113730.3|113764.4|113714.4|35
1735887630000|2025-01-03 07:00:30|113769.2|113719.2|113767.2|113717.2|113769.5|113719.5|113765.1|113715.1|17
1735887640000|2025-01-03 07:00:40|113767.5|113717.5|113762.3|113712.3|113768.1|113718.1|113760.2|113710.2|14
1735887650000|2025-01-03 07:00:50|113764|113714|113755.5|113705.5|113764|113714|113754.2|113704.2|10
1735887660000|2025-01-03 07:01:00|113756.5|113706.5|113759.8|113709.8|113759.8|113709.8|113753.6|113703.6|15
1735887670000|2025-01-03 07:01:10|113759.9|113709.9|113763.6|113713.6|113763.6|113713.6|113759.9|113709.9|6
1735887680000|2025-01-03 07:01:20|113763.8|113713.8|113762.6|113712.6|113767|113717|113762.6|113712.6|12
1735887690000|2025-01-03 07:01:30|113762.1|113712.1|113753|113703|113762.1|113712.1|113749.3|113699.3|24
1735887700000|2025-01-03 07:01:40|113753.6|113703.6|113755.4|113705.4|113755.5|113705.5|113753.4|113703.4|12
1735887710000|2025-01-03 07:01:50|113753.8|113703.8|113753.1|113703.1|113753.8|113703.8|113751.7|113701.7|7
1735887720000|2025-01-03 07:02:00|113754|113704|113756.1|113706.1|113756.1|113706.1|113754|113704|3
1735887730000|2025-01-03 07:02:10|113756.7|113706.7|113756.8|113706.8|113763.6|113713.6|113755.9|113705.9|18
1735887740000|2025-01-03 07:02:20|113758.9|113708.9|113762.7|113712.7|113762.7|113712.7|113755.5|113705.5|8
1735887750000|2025-01-03 07:02:30|113763.2|113713.2|113754.9|113704.9|113765|113715|113752.2|113702.2|23
1735887760000|2025-01-03 07:02:40|113753.6|113703.6|113756.3|113706.3|113759.1|113709.1|113748.9|113698.9|22
1735887770000|2025-01-03 07:02:50|113757.1|113707.1|113760|113710|113761.4|113711.4|113755.3|113705.3|18
1735887780000|2025-01-03 07:03:00|113756.7|113706.7|113755|113705|113757.3|113707.3|113754|113704|13
1735887790000|2025-01-03 07:03:10|113755.1|113705.1|113759.2|113709.2|113760.8|113710.8|113755.1|113705.1|11
1735887800000|2025-01-03 07:03:20|113759|113709|113759.2|113709.2|113759.6|113709.6|113755.2|113705.2|12
1735887810000|2025-01-03 07:03:30|113760.7|113710.7|113754.1|113704.1|113765.9|113715.9|113754.1|113704.1|14
1735887820000|2025-01-03 07:03:40|113753.1|113703.1|113757.8|113707.8|113758.8|113708.8|113753.1|113703.1|11
1735887830000|2025-01-03 07:03:50|113754|113704|113755.8|113705.8|113755.9|113705.9|113754|113704|6
1735887840000|2025-01-03 07:04:00|113757.2|113707.2|113758|113708|113759|113709|113755.4|113705.4|10
1735887850000|2025-01-03 07:04:10|113757.9|113707.9|113755.9|113705.9|113757.9|113707.9|113754.9|113704.9|8
1735887860000|2025-01-03 07:04:20|113756.1|113706.1|113742.9|113692.9|113759.6|113709.6|113735.6|113685.6|16
1735887870000|2025-01-03 07:04:30|113744.4|113694.4|113737.9|113687.9|113748.4|113698.4|113735.7|113685.7|19
1735887880000|2025-01-03 07:04:40|113738.1|113688.1|113737.4|113687.4|113738.1|113688.1|113737.4|113687.4|3
1735887890000|2025-01-03 07:04:50|113736.7|113686.7|113747.5|113697.5|113748.4|113698.4|113736.7|113686.7|20
1735887900000|2025-01-03 07:05:00|113747.3|113697.3|113747.9|113697.9|113748.3|113698.3|113740.8|113690.8|20
1735887910000|2025-01-03 07:05:10|113747.7|113697.7|113750.9|113700.9|113750.9|113700.9|113747.6|113697.6|9
1735887920000|2025-01-03 07:05:20|113752.4|113702.4|113748.8|113698.8|113752.4|113702.4|113748.2|113698.2|8
1735887930000|2025-01-03 07:05:30|113750.3|113700.3|113751.4|113701.4|113751.4|113701.4|113748.8|113698.8|10
1735887940000|2025-01-03 07:05:40|113749.6|113699.6|113771.3|113721.3|113777.5|113727.5|113749.6|113699.6|25
1735887950000|2025-01-03 07:05:50|113770.5|113720.5|113772.8|113722.8|113773|113723|113767.9|113717.9|9
1735887960000|2025-01-03 07:06:00|113775.1|113725.1|113773.7|113723.7|113775.1|113725.1|113772.8|113722.8|8
1735887970000|2025-01-03 07:06:10|113773.4|113723.4|113773.4|113723.4|113773.4|113723.4|113773.4|113723.4|1
1735887980000|2025-01-03 07:06:20|113773.5|113723.5|113778|113728|113782.1|113732.1|113773.2|113723.2|22
1735887990000|2025-01-03 07:06:30|113778.5|113728.5|113776.9|113726.9|113778.5|113728.5|113776.4|113726.4|9
1735888000000|2025-01-03 07:06:40|113777.3|113727.3|113776.5|113726.5|113777.7|113727.7|113776|113726|12
1735888010000|2025-01-03 07:06:50|113776.9|113726.9|113778.3|113728.3|113779.3|113729.3|113776.9|113726.9|9
1735888020000|2025-01-03 07:07:00|113777.5|113727.5|113778.2|113728.2|113779.1|113729.1|113775.6|113725.6|10
1735888030000|2025-01-03 07:07:10|113779.8|113729.8|113781|113731|113783.1|113733.1|113779|113729|8
1735888040000|2025-01-03 07:07:20|113779.7|113729.7|113779.3|113729.3|113782.6|113732.6|113779|113729|11
1735888060000|2025-01-03 07:07:40|113779.8|113729.8|113780.6|113730.6|113784.6|113734.6|113779.6|113729.6|16
1735888070000|2025-01-03 07:07:50|113779.4|113729.4|113779.5|113729.5|113781.1|113731.1|113777.2|113727.2|17
1735888080000|2025-01-03 07:08:00|113779.3|113729.3|113779.3|113729.3|113779.3|113729.3|113778.4|113728.4|6
1735888090000|2025-01-03 07:08:10|113776.4|113726.4|113778.5|113728.5|113778.8|113728.8|113776.4|113726.4|10
1735888100000|2025-01-03 07:08:20|113778.1|113728.1|113777|113727|113782.5|113732.5|113774.6|113724.6|16
1735888110000|2025-01-03 07:08:30|113779.8|113729.8|113779.3|113729.3|113782.8|113732.8|113777.7|113727.7|14
1735888120000|2025-01-03 07:08:40|113778.4|113728.4|113777.7|113727.7|113778.4|113728.4|113776.1|113726.1|4
1735888130000|2025-01-03 07:08:50|113777.1|113727.1|113777.2|113727.2|113777.3|113727.3|113776|113726|4
1735888140000|2025-01-03 07:09:00|113776|113726|113770.2|113720.2|113777.6|113727.6|113767|113717|15
1735888150000|2025-01-03 07:09:10|113770.6|113720.6|113769.1|113719.1|113770.6|113720.6|113768.7|113718.7|6
1735888160000|2025-01-03 07:09:20|113768.5|113718.5|113771.8|113721.8|113774.9|113724.9|113768|113718|15
1735888170000|2025-01-03 07:09:30|113769.6|113719.6|113771.3|113721.3|113772.4|113722.4|113767.7|113717.7|16
1735888180000|2025-01-03 07:09:40|113772.5|113722.5|113781.5|113731.5|113782.4|113732.4|113772.5|113722.5|11
1735888190000|2025-01-03 07:09:50|113779.6|113729.6|113780.8|113730.8|113782.4|113732.4|113779.6|113729.6|12
1735888200000|2025-01-03 07:10:00|113779.6|113729.6|113785.6|113735.6|113786.6|113736.6|113779.6|113729.6|15
1735888210000|2025-01-03 07:10:10|113785.5|113735.5|113779.6|113729.6|113786.4|113736.4|113779.6|113729.6|8
1735888220000|2025-01-03 07:10:20|113779.5|113729.5|113781|113731|113782.1|113732.1|113778.4|113728.4|10
1735888230000|2025-01-03 07:10:30|113780.8|113730.8|113779.4|113729.4|113780.8|113730.8|113779.4|113729.4|10
1735888240000|2025-01-03 07:10:40|113780.1|113730.1|113780.4|113730.4|113784.4|113734.4|113777.9|113727.9|9
1735888250000|2025-01-03 07:10:50|113780.6|113730.6|113781.9|113731.9|113781.9|113731.9|113780.4|113730.4|5
1735888260000|2025-01-03 07:11:00|113782.4|113732.4|113779.2|113729.2|113784.3|113734.3|113778|113728|18
1735888270000|2025-01-03 07:11:10|113778.9|113728.9|113781.8|113731.8|113781.8|113731.8|113777.4|113727.4|9
1735888280000|2025-01-03 07:11:20|113782.6|113732.6|113781.4|113731.4|113782.6|113732.6|113779.7|113729.7|10
1735888290000|2025-01-03 07:11:30|113780.7|113730.7|113784.3|113734.3|113786|113736|113780.7|113730.7|5
1735888300000|2025-01-03 07:11:40|113784.2|113734.2|113783.4|113733.4|113784.2|113734.2|113783.3|113733.3|5
1735888310000|2025-01-03 07:11:50|113782.2|113732.2|113772.3|113722.3|113782.4|113732.4|113771.5|113721.5|10
1735888320000|2025-01-03 07:12:00|113771.1|113721.1|113779.5|113729.5|113783.8|113733.8|113771.1|113721.1|12
1735888330000|2025-01-03 07:12:10|113779.6|113729.6|113779|113729|113784.3|113734.3|113778.5|113728.5|10
1735888340000|2025-01-03 07:12:20|113777.9|113727.9|113778.7|113728.7|113780.5|113730.5|113776.6|113726.6|8
1735888350000|2025-01-03 07:12:30|113779.3|113729.3|113779.3|113729.3|113779.3|113729.3|113779.3|113729.3|1
1735888360000|2025-01-03 07:12:40|113779.4|113729.4|113784.2|113734.2|113784.2|113734.2|113779.4|113729.4|6
1735888370000|2025-01-03 07:12:50|113783.3|113733.3|113783.2|113733.2|113784.3|113734.3|113782.1|113732.1|8
1735888380000|2025-01-03 07:13:00|113782.3|113732.3|113777.6|113727.6|113782.3|113732.3|113777.6|113727.6|6
1735888390000|2025-01-03 07:13:10|113777.8|113727.8|113778.6|113728.6|113778.6|113728.6|113775.3|113725.3|9
1735888400000|2025-01-03 07:13:20|113779.3|113729.3|113772.1|113722.1|113779.9|113729.9|113772.1|113722.1|19
1735888410000|2025-01-03 07:13:30|113769.5|113719.5|113768.8|113718.8|113773.9|113723.9|113768.8|113718.8|11
1735888420000|2025-01-03 07:13:40|113769.1|113719.1|113754|113704|113769.6|113719.6|113752.9|113702.9|19
1735888430000|2025-01-03 07:13:50|113754.8|113704.8|113758.4|113708.4|113758.4|113708.4|113753.7|113703.7|17
1735888440000|2025-01-03 07:14:00|113758.9|113708.9|113758.3|113708.3|113759.5|113709.5|113758.3|113708.3|5
1735888450000|2025-01-03 07:14:10|113757.5|113707.5|113748.3|113698.3|113757.5|113707.5|113748.3|113698.3|7
1735888460000|2025-01-03 07:14:20|113747.1|113697.1|113746.5|113696.5|113747.1|113697.1|113745.5|113695.5|13
1735888470000|2025-01-03 07:14:30|113744|113694|113746.2|113696.2|113746.2|113696.2|113744|113694|3
1735888480000|2025-01-03 07:14:40|113747|113697|113746.8|113696.8|113747.5|113697.5|113746|113696|8
1735888490000|2025-01-03 07:14:50|113746|113696|113746.9|113696.9|113747.5|113697.5|113746|113696|14
1735888500000|2025-01-03 07:15:00|113748.2|113698.2|113742.8|113692.8|113748.2|113698.2|113742|113692|11
1735888510000|2025-01-03 07:15:10|113741.8|113691.8|113742.9|113692.9|113742.9|113692.9|113740.6|113690.6|6
1735888520000|2025-01-03 07:15:20|113742.8|113692.8|113738.5|113688.5|113742.8|113692.8|113738.5|113688.5|8
1735888530000|2025-01-03 07:15:30|113738.3|113688.3|113734.5|113684.5|113738.3|113688.3|113734.5|113684.5|7
1735888540000|2025-01-03 07:15:40|113734|113684|113732.2|113682.2|113734.5|113684.5|113732.2|113682.2|8
1735888550000|2025-01-03 07:15:50|113732.7|113682.7|113738.9|113688.9|113739.1|113689.1|113732.2|113682.2|10
1735888560000|2025-01-03 07:16:00|113740.4|113690.4|113740.8|113690.8|113740.8|113690.8|113739.6|113689.6|6
1735888570000|2025-01-03 07:16:10|113741.1|113691.1|113745.1|113695.1|113745.9|113695.9|113739.9|113689.9|18
1735888580000|2025-01-03 07:16:20|113744.8|113694.8|113771.8|113721.8|113773.9|113723.9|113744.8|113694.8|23
1735888590000|2025-01-03 07:16:30|113768.4|113718.4|113761.4|113711.4|113778.6|113728.6|113761.4|113711.4|16
1735888600000|2025-01-03 07:16:40|113761.5|113711.5|113774.1|113724.1|113781|113731|113761.5|113711.5|22
1735888610000|2025-01-03 07:16:50|113774.9|113724.9|113773.4|113723.4|113780.4|113730.4|113773.4|113723.4|26
1735888620000|2025-01-03 07:17:00|113771.4|113721.4|113805.1|113755.1|113808.6|113758.6|113768.9|113718.9|37
1735888630000|2025-01-03 07:17:10|113804.5|113754.5|113827.6|113777.6|113827.6|113777.6|113803.8|113753.8|40
1735888640000|2025-01-03 07:17:20|113827.9|113777.9|113858.3|113808.3|113862|113812|113827.9|113777.9|48
1735888650000|2025-01-03 07:17:30|113857|113807|113820.9|113770.9|113857|113807|113818.7|113768.7|48
1735888660000|2025-01-03 07:17:40|113820.8|113770.8|113798.7|113748.7|113820.8|113770.8|113795.8|113745.8|30
1735888670000|2025-01-03 07:17:50|113797|113747|113817.3|113767.3|113825.5|113775.5|113788.3|113738.3|41
1735888680000|2025-01-03 07:18:00|113821.8|113771.8|113814.5|113764.5|113821.8|113771.8|113807.8|113757.8|27
1735888690000|2025-01-03 07:18:10|113814.2|113764.2|113818|113768|113818.3|113768.3|113802.5|113752.5|28
1735888700000|2025-01-03 07:18:20|113818.3|113768.3|113822.6|113772.6|113826.5|113776.5|113817.2|113767.2|20
1735888710000|2025-01-03 07:18:30|113821.3|113771.3|113823.5|113773.5|113824.7|113774.7|113813.3|113763.3|23
1735888720000|2025-01-03 07:18:40|113823.9|113773.9|113830.1|113780.1|113835.1|113785.1|113823.9|113773.9|19
1735888730000|2025-01-03 07:18:50|113828.4|113778.4|113820.6|113770.6|113836.8|113786.8|113819.4|113769.4|25
1735888740000|2025-01-03 07:19:00|113821.1|113771.1|113846.8|113796.8|113849.8|113799.8|113821.1|113771.1|27
1735888750000|2025-01-03 07:19:10|113846.1|113796.1|113841.4|113791.4|113846.1|113796.1|113829|113779|16
1735888760000|2025-01-03 07:19:20|113841.1|113791.1|113836.5|113786.5|113841.7|113791.7|113825.5|113775.5|19
1735888770000|2025-01-03 07:19:30|113837.4|113787.4|113835.7|113785.7|113841.3|113791.3|113829.2|113779.2|21
1735888780000|2025-01-03 07:19:40|113836|113786|113826.2|113776.2|113838.7|113788.7|113821.1|113771.1|18
1735888790000|2025-01-03 07:19:50|113825.4|113775.4|113811|113761|113825.4|113775.4|113810.7|113760.7|25
1735888800000|2025-01-03 07:20:00|113809.5|113759.5|113814.8|113764.8|113815.9|113765.9|113807.9|113757.9|22
1735888810000|2025-01-03 07:20:10|113814.7|113764.7|113816.1|113766.1|113817|113767|113812.2|113762.2|19
1735888820000|2025-01-03 07:20:20|113816.2|113766.2|113842.6|113792.6|113842.6|113792.6|113815.4|113765.4|23
1735888830000|2025-01-03 07:20:30|113841.6|113791.6|113856.7|113806.7|113856.7|113806.7|113841.1|113791.1|22
1735888840000|2025-01-03 07:20:40|113856|113806|113859.4|113809.4|113860.6|113810.6|113851.3|113801.3|22
1735888850000|2025-01-03 07:20:50|113857|113807|113878.8|113828.8|113879.8|113829.8|113853.8|113803.8|34
1735888860000|2025-01-03 07:21:00|113878.7|113828.7|113921.9|113871.9|113923.1|113873.1|113878.7|113828.7|40
1735888870000|2025-01-03 07:21:10|113922.1|113872.1|113914.6|113864.6|113927|113877|113913.3|113863.3|29
1735888880000|2025-01-03 07:21:20|113913.4|113863.4|113933.9|113883.9|113933.9|113883.9|113909.3|113859.3|36
1735888890000|2025-01-03 07:21:30|113932.6|113882.6|113929|113879|113932.6|113882.6|113920|113870|27
1735888900000|2025-01-03 07:21:40|113928.9|113878.9|113885.6|113835.6|113928.9|113878.9|113884.1|113834.1|31
1735888910000|2025-01-03 07:21:50|113883.9|113833.9|113878|113828|113885.9|113835.9|113876.5|113826.5|37
1735888920000|2025-01-03 07:22:00|113876.3|113826.3|113863.6|113813.6|113878.8|113828.8|113859|113809|37
1735888930000|2025-01-03 07:22:10|113863.8|113813.8|113856.3|113806.3|113865|113815|113850.5|113800.5|25
1735888940000|2025-01-03 07:22:20|113856.1|113806.1|113852.7|113802.7|113863.8|113813.8|113850.1|113800.1|33
1735888950000|2025-01-03 07:22:30|113852.5|113802.5|113856|113806|113859.6|113809.6|113852.4|113802.4|22
1735888960000|2025-01-03 07:22:40|113856.1|113806.1|113871.5|113821.5|113871.5|113821.5|113855.2|113805.2|18
1735888970000|2025-01-03 07:22:50|113872|113822|113866|113816|113875.3|113825.3|113858.8|113808.8|23
1735888980000|2025-01-03 07:23:00|113867.4|113817.4|113873.7|113823.7|113880.7|113830.7|113867.4|113817.4|21
1735888990000|2025-01-03 07:23:10|113874.7|113824.7|113876.6|113826.6|113878.6|113828.6|113871.4|113821.4|19
1735889000000|2025-01-03 07:23:20|113876.4|113826.4|113874.4|113824.4|113876.8|113826.8|113871.9|113821.9|18
1735889010000|2025-01-03 07:23:30|113873.2|113823.2|113859.4|113809.4|113873.2|113823.2|113859.4|113809.4|24
1735889020000|2025-01-03 07:23:40|113860.3|113810.3|113868.7|113818.7|113868.7|113818.7|113855.1|113805.1|17
1735889030000|2025-01-03 07:23:50|113867.5|113817.5|113865|113815|113869.1|113819.1|113865|113815|11
1735889040000|2025-01-03 07:24:00|113865.2|113815.2|113858.8|113808.8|113865.2|113815.2|113856.8|113806.8|20
1735889050000|2025-01-03 07:24:10|113858|113808|113842.8|113792.8|113858|113808|113842.6|113792.6|23
1735889060000|2025-01-03 07:24:20|113842.9|113792.9|113843.1|113793.1|113844.6|113794.6|113838|113788|17
1735889070000|2025-01-03 07:24:30|113843.9|113793.9|113840.2|113790.2|113848.5|113798.5|113840.2|113790.2|21
1735889080000|2025-01-03 07:24:40|113842.1|113792.1|113848.6|113798.6|113849.1|113799.1|113839.8|113789.8|24
1735889090000|2025-01-03 07:24:50|113847.4|113797.4|113828.8|113778.8|113847.4|113797.4|113828.3|113778.3|24
1735889100000|2025-01-03 07:25:00|113828.3|113778.3|113829.2|113779.2|113833.3|113783.3|113828|113778|18
1735889110000|2025-01-03 07:25:10|113829.4|113779.4|113822|113772|113830.2|113780.2|113822|113772|11
1735889120000|2025-01-03 07:25:20|113821.4|113771.4|113823.3|113773.3|113826.3|113776.3|113818.4|113768.4|19
1735889130000|2025-01-03 07:25:30|113822.5|113772.5|113810.6|113760.6|113822.8|113772.8|113810.6|113760.6|21
1735889140000|2025-01-03 07:25:40|113809.6|113759.6|113822.1|113772.1|113830.6|113780.6|113809.6|113759.6|22
1735889150000|2025-01-03 07:25:50|113822.6|113772.6|113811.8|113761.8|113822.6|113772.6|113805.5|113755.5|17
1735889160000|2025-01-03 07:26:00|113811.6|113761.6|113808.6|113758.6|113814.4|113764.4|113805.8|113755.8|28
1735889170000|2025-01-03 07:26:10|113807.3|113757.3|113809.1|113759.1|113809.7|113759.7|113806.4|113756.4|12
1735889180000|2025-01-03 07:26:20|113810.6|113760.6|113813.8|113763.8|113815.6|113765.6|113810.6|113760.6|15
1735889190000|2025-01-03 07:26:30|113815.5|113765.5|113811.8|113761.8|113815.6|113765.6|113810.2|113760.2|15
1735889200000|2025-01-03 07:26:40|113812.7|113762.7|113800.8|113750.8|113812.7|113762.7|113796.7|113746.7|34
1735889210000|2025-01-03 07:26:50|113801.7|113751.7|113806.4|113756.4|113806.4|113756.4|113799.1|113749.1|14
1735889220000|2025-01-03 07:27:00|113808.5|113758.5|113818.5|113768.5|113819.2|113769.2|113807.9|113757.9|19
1735889230000|2025-01-03 07:27:10|113819.3|113769.3|113818.9|113768.9|113820.4|113770.4|113816.2|113766.2|13
1735889240000|2025-01-03 07:27:20|113819.3|113769.3|113815.4|113765.4|113819.4|113769.4|113813.9|113763.9|19
1735889250000|2025-01-03 07:27:30|113817.3|113767.3|113811.4|113761.4|113821.8|113771.8|113811.3|113761.3|20
1735889260000|2025-01-03 07:27:40|113812.2|113762.2|113815.9|113765.9|113815.9|113765.9|113811.3|113761.3|19
1735889270000|2025-01-03 07:27:50|113816.8|113766.8|113816.5|113766.5|113818.9|113768.9|113814.8|113764.8|22
1735889280000|2025-01-03 07:28:00|113815.2|113765.2|113820.8|113770.8|113825.5|113775.5|113815.2|113765.2|23
1735889290000|2025-01-03 07:28:10|113819.4|113769.4|113801.5|113751.5|113819.4|113769.4|113796.9|113746.9|22
1735889300000|2025-01-03 07:28:20|113798|113748|113804.5|113754.5|113804.5|113754.5|113797.1|113747.1|15
1735889310000|2025-01-03 07:28:30|113804.8|113754.8|113799.9|113749.9|113804.8|113754.8|113796.2|113746.2|11
1735889320000|2025-01-03 07:28:40|113800|113750|113803.8|113753.8|113803.8|113753.8|113800|113750|16
1735889330000|2025-01-03 07:28:50|113802.9|113752.9|113796.8|113746.8|113804|113754|113792.7|113742.7|18
1735889340000|2025-01-03 07:29:00|113798|113748|113806.6|113756.6|113807.2|113757.2|113798|113748|22
1735889350000|2025-01-03 07:29:10|113811.9|113761.9|113804.6|113754.6|113811.9|113761.9|113801.6|113751.6|11
1735889360000|2025-01-03 07:29:20|113804.4|113754.4|113805.2|113755.2|113806.3|113756.3|113802.7|113752.7|14
1735889370000|2025-01-03 07:29:30|113805.5|113755.5|113807.9|113757.9|113808.3|113758.3|113804.3|113754.3|15
1735889380000|2025-01-03 07:29:40|113808.1|113758.1|113811.8|113761.8|113811.8|113761.8|113808.1|113758.1|9
1735889390000|2025-01-03 07:29:50|113811.7|113761.7|113811.8|113761.8|113811.9|113761.9|113809.9|113759.9|9
1735889400000|2025-01-03 07:30:00|113810.4|113760.4|113803.6|113753.6|113812.5|113762.5|113794.3|113744.3|22
1735889410000|2025-01-03 07:30:10|113803.7|113753.7|113810.8|113760.8|113810.8|113760.8|113803.1|113753.1|11
1735889420000|2025-01-03 07:30:20|113811.1|113761.1|113792.7|113742.7|113811.1|113761.1|113791.6|113741.6|18
1735889430000|2025-01-03 07:30:30|113792.8|113742.8|113784.5|113734.5|113792.8|113742.8|113784.5|113734.5|7
1735889440000|2025-01-03 07:30:40|113784.8|113734.8|113784.9|113734.9|113784.9|113734.9|113784.8|113734.8|2
1735889450000|2025-01-03 07:30:50|113785|113735|113780.2|113730.2|113785.2|113735.2|113780.2|113730.2|9
1735889460000|2025-01-03 07:31:00|113783.1|113733.1|113787.8|113737.8|113789.2|113739.2|113783.1|113733.1|9
1735889470000|2025-01-03 07:31:10|113787.3|113737.3|113785.6|113735.6|113788.2|113738.2|113784.6|113734.6|7
1735889480000|2025-01-03 07:31:20|113784.6|113734.6|113776.6|113726.6|113785.1|113735.1|113776.6|113726.6|15
1735889490000|2025-01-03 07:31:30|113778.1|113728.1|113781.1|113731.1|113785.3|113735.3|113777.6|113727.6|9
1735889500000|2025-01-03 07:31:40|113780.9|113730.9|113768.9|113743.9|113783.2|113746.4|113768.9|113730.9|9
1735889510000|2025-01-03 07:31:50|113769.8|113744.8|113784.8|113734.8|113797.8|113753.4|113769.8|113734.8|18
1735889520000|2025-01-03 07:32:00|113786.1|113736.1|113780|113730|113789.2|113739.2|113772.5|113722.5|23
1735889530000|2025-01-03 07:32:10|113779.4|113729.4|113786.3|113736.3|113787.4|113737.4|113779.2|113729.2|13
1735889540000|2025-01-03 07:32:20|113784.8|113734.8|113777.3|113727.3|113784.8|113734.8|113776|113726|10
1735889550000|2025-01-03 07:32:30|113778.2|113728.2|113772.8|113722.8|113778.2|113728.2|113772.8|113722.8|8
1735889560000|2025-01-03 07:32:40|113772.5|113722.5|113777.9|113727.9|113778.3|113728.3|113772.3|113722.3|19
1735889570000|2025-01-03 07:32:50|113777.7|113727.7|113777.7|113727.7|113777.7|113727.7|113777.7|113727.7|1
1735889580000|2025-01-03 07:33:00|113776.7|113726.7|113777|113727|113777.7|113727.7|113776.7|113726.7|5
1735889590000|2025-01-03 07:33:10|113776.9|113726.9|113775.5|113725.5|113781.8|113731.8|113775.3|113725.3|22
1735889600000|2025-01-03 07:33:20|113761.1|113736.1|113765.2|113740.2|113765.5|113740.5|113761.1|113736.1|12
1735889610000|2025-01-03 07:33:30|113763.9|113738.9|113765.5|113740.5|113767|113742|113761.4|113736.4|11
1735889620000|2025-01-03 07:33:40|113765.7|113740.7|113767.1|113742.1|113768.6|113743.6|113765.7|113740.7|6
1735889630000|2025-01-03 07:33:50|113768.6|113743.6|113774.9|113724.9|113775.7|113743.6|113765.7|113724.9|13
1735889640000|2025-01-03 07:34:00|113774.2|113724.2|113780.6|113730.6|113782|113732|113773.4|113723.4|18
1735889650000|2025-01-03 07:34:10|113780.8|113730.8|113794.6|113744.6|113799.1|113749.1|113780.8|113730.8|15
1735889660000|2025-01-03 07:34:20|113794.8|113744.8|113786.8|113736.8|113800|113750|113786.8|113736.8|18
1735889670000|2025-01-03 07:34:30|113785.3|113735.3|113784.8|113734.8|113785.3|113735.3|113780.4|113730.4|18
1735889680000|2025-01-03 07:34:40|113785.2|113735.2|113780.8|113730.8|113785.6|113735.6|113780.8|113730.8|20
1735889690000|2025-01-03 07:34:50|113780.3|113730.3|113782.8|113732.8|113783.9|113733.9|113779.5|113729.5|18
1735889700000|2025-01-03 07:35:00|113784.3|113734.3|113777.6|113727.6|113786.9|113736.9|113776.5|113726.5|22
1735889710000|2025-01-03 07:35:10|113777.1|113727.1|113771.2|113721.2|113778|113728|113764.1|113714.1|19
1735889720000|2025-01-03 07:35:20|113769.1|113719.1|113770.9|113720.9|113772|113722|113766.8|113716.8|21
1735889730000|2025-01-03 07:35:30|113772|113722|113773.5|113723.5|113773.5|113723.5|113764.9|113714.9|20
1735889740000|2025-01-03 07:35:40|113774.4|113724.4|113770.9|113720.9|113774.4|113724.4|113767.1|113717.1|22
1735889750000|2025-01-03 07:35:50|113771.9|113721.9|113772|113722|113774|113724|113768.9|113718.9|14
1735889760000|2025-01-03 07:36:00|113772.2|113722.2|113783.1|113733.1|113783.4|113733.4|113771.4|113721.4|10
1735889770000|2025-01-03 07:36:10|113781.8|113731.8|113783.6|113733.6|113783.9|113733.9|113781.8|113731.8|9
1735889780000|2025-01-03 07:36:20|113783.7|113733.7|113782.9|113732.9|113783.9|113733.9|113782.9|113732.9|6
1735889790000|2025-01-03 07:36:30|113781.4|113731.4|113775.2|113725.2|113781.4|113731.4|113775.1|113725.1|12
1735889800000|2025-01-03 07:36:40|113775.3|113725.3|113772.4|113722.4|113779.4|113729.4|113771.2|113721.2|19
1735889810000|2025-01-03 07:36:50|113771.8|113721.8|113776.1|113726.1|113776.1|113726.1|113769.7|113719.7|14
1735889820000|2025-01-03 07:37:00|113777.8|113727.8|113773.2|113723.2|113781.8|113731.8|113773.2|113723.2|14
1735889830000|2025-01-03 07:37:10|113773.3|113723.3|113777.8|113727.8|113779.7|113729.7|113773.2|113723.2|8
1735889840000|2025-01-03 07:37:20|113774.3|113724.3|113778.4|113728.4|113778.4|113728.4|113773.8|113723.8|14
1735889850000|2025-01-03 07:37:30|113776.9|113726.9|113778.7|113728.7|113778.7|113728.7|113776.3|113726.3|5
1735889860000|2025-01-03 07:37:40|113778.5|113728.5|113778.4|113728.4|113778.5|113728.5|113778.4|113728.4|2
1735889870000|2025-01-03 07:37:50|113776.5|113726.5|113785.3|113735.3|113785.3|113735.3|113776.4|113726.4|20
1735889880000|2025-01-03 07:38:00|113785.2|113735.2|113783.2|113733.2|113785.2|113735.2|113779.4|113729.4|18
1735889890000|2025-01-03 07:38:10|113783.4|113733.4|113785.2|113735.2|113786.3|113736.3|113783.4|113733.4|8
1735889900000|2025-01-03 07:38:20|113785.5|113735.5|113808.4|113758.4|113808.8|113758.8|113785.3|113735.3|15
1735889910000|2025-01-03 07:38:30|113807.9|113757.9|113812.4|113762.4|113812.4|113762.4|113807.9|113757.9|10
1735889920000|2025-01-03 07:38:40|113812.6|113762.6|113816.6|113766.6|113820.4|113770.4|113811.7|113761.7|20
1735889930000|2025-01-03 07:38:50|113816.1|113766.1|113816.1|113766.1|113818.4|113768.4|113815|113765|12
1735889940000|2025-01-03 07:39:00|113816.6|113766.6|113800.1|113750.1|113816.6|113766.6|113800.1|113750.1|26
1735889950000|2025-01-03 07:39:10|113799.5|113749.5|113805.9|113755.9|113806.4|113756.4|113799.5|113749.5|11
1735889960000|2025-01-03 07:39:20|113806.6|113756.6|113817.7|113767.7|113817.7|113767.7|113806.6|113756.6|12
1735889970000|2025-01-03 07:39:30|113817.4|113767.4|113815.8|113765.8|113817.7|113767.7|113815.7|113765.7|10
1735889980000|2025-01-03 07:39:40|113815.9|113765.9|113816.5|113766.5|113819.4|113769.4|113807.8|113757.8|17
1735889990000|2025-01-03 07:39:50|113818.1|113768.1|113820.8|113770.8|113823.2|113773.2|113818.1|113768.1|10
1735890000000|2025-01-03 07:40:00|113821.4|113771.4|113815.6|113765.6|113823.6|113773.6|113815.1|113765.1|13
1735890010000|2025-01-03 07:40:10|113815.4|113765.4|113813|113763|113815.4|113765.4|113812.4|113762.4|8
1735890020000|2025-01-03 07:40:20|113814|113764|113802.3|113752.3|113814|113764|113801.1|113751.1|16
1735890030000|2025-01-03 07:40:30|113804.2|113754.2|113804.9|113754.9|113805.1|113755.1|113804.2|113754.2|4
1735890040000|2025-01-03 07:40:40|113804.7|113754.7|113805|113755|113806.6|113756.6|113804.5|113754.5|17
1735890050000|2025-01-03 07:40:50|113804.3|113754.3|113802.5|113752.5|113804.8|113754.8|113798.9|113748.9|10
1735890060000|2025-01-03 07:41:00|113801.3|113751.3|113797.3|113747.3|113801.9|113751.9|113789.3|113739.3|19
1735890070000|2025-01-03 07:41:10|113797.6|113747.6|113798.6|113748.6|113800.7|113750.7|113797.6|113747.6|9
1735890080000|2025-01-03 07:41:20|113796.7|113746.7|113802.1|113752.1|113805.2|113755.2|113796.2|113746.2|15
1735890090000|2025-01-03 07:41:30|113801.5|113751.5|113804.6|113754.6|113805.2|113755.2|113801.5|113751.5|10
1735890100000|2025-01-03 07:41:40|113807.1|113757.1|113807.5|113757.5|113807.5|113757.5|113806.2|113756.2|8
1735890110000|2025-01-03 07:41:50|113807.1|113757.1|113808.2|113758.2|113808.4|113758.4|113807.1|113757.1|10
1735890120000|2025-01-03 07:42:00|113808.3|113758.3|113797.1|113747.1|113808.3|113758.3|113796.3|113746.3|10
1735890130000|2025-01-03 07:42:10|113797.3|113747.3|113808.2|113758.2|113808.2|113758.2|113797.3|113747.3|7
1735890140000|2025-01-03 07:42:20|113809.8|113759.8|113809.9|113759.9|113811.9|113761.9|113808.3|113758.3|5
1735890150000|2025-01-03 07:42:30|113811.7|113761.7|113811.4|113761.4|113811.9|113761.9|113808.2|113758.2|7
1735890160000|2025-01-03 07:42:40|113810.7|113760.7|113815.4|113765.4|113816.1|113766.1|113810.1|113760.1|10
1735890170000|2025-01-03 07:42:50|113816.1|113766.1|113815|113765|113818.5|113768.5|113814.8|113764.8|10
1735890180000|2025-01-03 07:43:00|113814.9|113764.9|113809.8|113759.8|113814.9|113764.9|113809.8|113759.8|9
1735890190000|2025-01-03 07:43:10|113810.3|113760.3|113811.1|113761.1|113811.1|113761.1|113810.3|113760.3|4
1735890200000|2025-01-03 07:43:20|113811|113761|113814.9|113764.9|113814.9|113764.9|113810.4|113760.4|12
1735890210000|2025-01-03 07:43:30|113814.4|113764.4|113814.2|113764.2|113815.2|113765.2|113810.5|113760.5|17
1735890220000|2025-01-03 07:43:40|113813|113763|113810.1|113760.1|113815.3|113765.3|113809.8|113759.8|10
1735890230000|2025-01-03 07:43:50|113808.1|113758.1|113806.2|113756.2|113808.1|113758.1|113805.3|113755.3|9
1735890240000|2025-01-03 07:44:00|113805.3|113755.3|113812.2|113762.2|113814.2|113764.2|113805.2|113755.2|13
1735890250000|2025-01-03 07:44:10|113812|113762|113803.7|113753.7|113812.9|113762.9|113798.8|113748.8|22
1735890260000|2025-01-03 07:44:20|113804.6|113754.6|113804.8|113754.8|113804.8|113754.8|113804.6|113754.6|2
1735890270000|2025-01-03 07:44:30|113805|113755|113805|113755|113806.2|113756.2|113803.2|113753.2|11
1735890280000|2025-01-03 07:44:40|113806.2|113756.2|113807.2|113757.2|113808.9|113758.9|113806.2|113756.2|9
1735890290000|2025-01-03 07:44:50|113806.8|113756.8|113803.2|113753.2|113806.8|113756.8|113795.4|113745.4|20
1735890300000|2025-01-03 07:45:00|113804.2|113754.2|113800.7|113750.7|113807|113757|113800.7|113750.7|6
1735890310000|2025-01-03 07:45:10|113801.8|113751.8|113812.9|113762.9|113815|113765|113801.8|113751.8|15
1735890320000|2025-01-03 07:45:20|113816.8|113766.8|113816.9|113766.9|113818|113768|113816.8|113766.8|5
1735890330000|2025-01-03 07:45:30|113817.2|113767.2|113816|113766|113818.6|113768.6|113816|113766|5
1735890340000|2025-01-03 07:45:40|113815.9|113765.9|113812.9|113762.9|113815.9|113765.9|113811.9|113761.9|7
1735890350000|2025-01-03 07:45:50|113812.2|113762.2|113812.9|113762.9|113812.9|113762.9|113812.2|113762.2|2
1735890360000|2025-01-03 07:46:00|113812.6|113762.6|113809.3|113759.3|113812.6|113762.6|113809.3|113759.3|7
1735890370000|2025-01-03 07:46:10|113809.1|113759.1|113810.1|113760.1|113810.1|113760.1|113807.4|113757.4|10
1735890380000|2025-01-03 07:46:20|113807.8|113757.8|113802.3|113752.3|113807.8|113757.8|113799|113749|9
1735890390000|2025-01-03 07:46:30|113803.2|113753.2|113796.9|113746.9|113803.2|113753.2|113796.9|113746.9|12
1735890400000|2025-01-03 07:46:40|113797.6|113747.6|113799.2|113749.2|113800.4|113750.4|113797.6|113747.6|17
1735890410000|2025-01-03 07:46:50|113794.9|113744.9|113794.6|113744.6|113796.7|113746.7|113794.6|113744.6|6
1735890420000|2025-01-03 07:47:00|113796.1|113746.1|113807.4|113757.4|113807.4|113757.4|113796.1|113746.1|7
1735890430000|2025-01-03 07:47:10|113815.7|113765.7|113804.2|113754.2|113815.7|113765.7|113804.2|113754.2|16
1735890440000|2025-01-03 07:47:20|113803.8|113753.8|113799.1|113749.1|113804.8|113754.8|113798.6|113748.6|16
1735890450000|2025-01-03 07:47:30|113799.2|113749.2|113799.3|113749.3|113799.5|113749.5|113798.8|113748.8|7
1735890460000|2025-01-03 07:47:40|113799.4|113749.4|113805.9|113755.9|113805.9|113755.9|113799.4|113749.4|8
1735890470000|2025-01-03 07:47:50|113806.3|113756.3|113794.3|113744.3|113806.4|113756.4|113793.1|113743.1|12
1735890480000|2025-01-03 07:48:00|113794.1|113744.1|113794.4|113744.4|113794.9|113744.9|113794.1|113744.1|5
1735890490000|2025-01-03 07:48:10|113794.1|113744.1|113791.9|113741.9|113795.6|113745.6|113785.8|113735.8|14
1735890500000|2025-01-03 07:48:20|113792.1|113742.1|113788.8|113738.8|113792.5|113742.5|113787.5|113737.5|13
1735890510000|2025-01-03 07:48:30|113788.6|113738.6|113787.8|113737.8|113790.8|113740.8|113786.8|113736.8|17
1735890520000|2025-01-03 07:48:40|113787.7|113737.7|113788.1|113738.1|113788.5|113738.5|113787.7|113737.7|4
1735890530000|2025-01-03 07:48:50|113787.4|113737.4|113758.8|113708.8|113787.4|113737.4|113758.8|113708.8|29
1735890540000|2025-01-03 07:49:00|113758.6|113708.6|113761.8|113711.8|113763.3|113713.3|113758.6|113708.6|11
1735890550000|2025-01-03 07:49:10|113761.4|113711.4|113761.7|113711.7|113763.2|113713.2|113760.4|113710.4|19
1735890560000|2025-01-03 07:49:20|113760.2|113710.2|113761.4|113711.4|113762.3|113712.3|113760.2|113710.2|11
1735890570000|2025-01-03 07:49:30|113762.1|113712.1|113764.6|113714.6|113765.2|113715.2|113761.4|113711.4|18
1735890580000|2025-01-03 07:49:40|113764.1|113714.1|113773.3|113723.3|113776.7|113726.7|113763.6|113713.6|12
1735890590000|2025-01-03 07:49:50|113772.1|113722.1|113771.4|113721.4|113773.7|113723.7|113769.4|113719.4|11
1735890600000|2025-01-03 07:50:00|113772.2|113722.2|113770.6|113720.6|113773.1|113723.1|113769.8|113719.8|8
1735890610000|2025-01-03 07:50:10|113770.4|113720.4|113764.9|113714.9|113770.6|113720.6|113762.5|113712.5|15
1735890620000|2025-01-03 07:50:20|113763.9|113713.9|113782.9|113732.9|113783.4|113733.4|113763.9|113713.9|18
1735890630000|2025-01-03 07:50:30|113781.6|113731.6|113782.9|113732.9|113785.6|113735.6|113781.5|113731.5|15
1735890640000|2025-01-03 07:50:40|113780.6|113730.6|113774.9|113724.9|113780.6|113730.6|113773.1|113723.1|11
1735890650000|2025-01-03 07:50:50|113775.9|113725.9|113773.3|113723.3|113775.9|113725.9|113773.3|113723.3|10
1735890660000|2025-01-03 07:51:00|113774|113724|113774.6|113724.6|113774.6|113724.6|113773|113723|13
1735890670000|2025-01-03 07:51:10|113774.8|113724.8|113774.4|113724.4|113774.8|113724.8|113774|113724|3
1735890680000|2025-01-03 07:51:20|113772.1|113722.1|113775.7|113725.7|113776.1|113726.1|113772.1|113722.1|13
1735890690000|2025-01-03 07:51:30|113777.1|113727.1|113777.1|113727.1|113780.9|113730.9|113776.7|113726.7|9
1735890700000|2025-01-03 07:51:40|113773.6|113723.6|113773.2|113723.2|113774.1|113724.1|113773.2|113723.2|6
1735890710000|2025-01-03 07:51:50|113773.1|113723.1|113768.4|113718.4|113773.1|113723.1|113768.4|113718.4|8
1735890720000|2025-01-03 07:52:00|113769.2|113719.2|113777.5|113727.5|113777.5|113727.5|113769.2|113719.2|9
1735890730000|2025-01-03 07:52:10|113777.1|113727.1|113777.4|113727.4|113777.4|113727.4|113764|113714|20
1735890740000|2025-01-03 07:52:20|113776.5|113726.5|113789.1|113739.1|113790.7|113740.7|113773.2|113723.2|21
1735890750000|2025-01-03 07:52:30|113789.8|113739.8|113780.3|113730.3|113789.8|113739.8|113780.3|113730.3|8
1735890760000|2025-01-03 07:52:40|113780.4|113730.4|113790.4|113740.4|113790.4|113740.4|113779.7|113729.7|13
1735890770000|2025-01-03 07:52:50|113791.9|113741.9|113778.5|113728.5|113791.9|113741.9|113778|113728|16
1735890780000|2025-01-03 07:53:00|113779.3|113729.3|113780.2|113730.2|113780.2|113730.2|113778|113728|12
1735890790000|2025-01-03 07:53:10|113780|113730|113776.2|113726.2|113780.6|113730.6|113763.8|113713.8|21
1735890800000|2025-01-03 07:53:20|113776.4|113726.4|113768.2|113718.2|113776.5|113726.5|113767.1|113717.1|12
1735890810000|2025-01-03 07:53:30|113767.7|113717.7|113766.9|113716.9|113768.2|113718.2|113766.2|113716.2|11
1735890820000|2025-01-03 07:53:40|113766.6|113716.6|113758.6|113708.6|113766.8|113716.8|113758.6|113708.6|17
1735890830000|2025-01-03 07:53:50|113759.4|113709.4|113764.6|113714.6|113764.6|113714.6|113757.2|113707.2|15
1735890840000|2025-01-03 07:54:00|113764|113714|113764.6|113714.6|113767.3|113717.3|113763.4|113713.4|20
1735890850000|2025-01-03 07:54:10|113766|113716|113767|113717|113767|113717|113766|113716|3
1735890860000|2025-01-03 07:54:20|113766.8|113716.8|113775.5|113725.5|113775.5|113725.5|113766.8|113716.8|11
1735890870000|2025-01-03 07:54:30|113775.7|113725.7|113775.3|113725.3|113777.8|113727.8|113775.3|113725.3|9
1735890880000|2025-01-03 07:54:40|113772.3|113722.3|113772.6|113722.6|113772.6|113722.6|113771.4|113721.4|5
1735890890000|2025-01-03 07:54:50|113771.2|113721.2|113760.8|113710.8|113771.2|113721.2|113760.8|113710.8|13
1735890900000|2025-01-03 07:55:00|113762.6|113712.6|113769.1|113719.1|113769.1|113719.1|113762.6|113712.6|8
1735890910000|2025-01-03 07:55:10|113771.6|113721.6|113776.4|113726.4|113779.5|113729.5|113771.6|113721.6|13
1735890920000|2025-01-03 07:55:20|113776.9|113726.9|113772.8|113722.8|113776.9|113726.9|113772.8|113722.8|11
1735890930000|2025-01-03 07:55:30|113771.8|113721.8|113769.9|113719.9|113771.8|113721.8|113769.9|113719.9|5
1735890940000|2025-01-03 07:55:40|113770|113720|113768.9|113718.9|113770|113720|113767.1|113717.1|15
1735890950000|2025-01-03 07:55:50|113767.5|113717.5|113769.3|113719.3|113769.3|113719.3|113761.8|113711.8|14
1735890960000|2025-01-03 07:56:00|113769.1|113719.1|113768.3|113718.3|113769.1|113719.1|113763.9|113713.9|13
1735890970000|2025-01-03 07:56:10|113766.8|113716.8|113770|113720|113770|113720|113766.8|113716.8|12
1735890980000|2025-01-03 07:56:20|113768.7|113718.7|113764.5|113714.5|113768.7|113718.7|113764|113714|15
1735890990000|2025-01-03 07:56:30|113764.3|113714.3|113764.1|113714.1|113764.4|113714.4|113763.9|113713.9|6
1735891000000|2025-01-03 07:56:40|113764.5|113714.5|113772.1|113722.1|113774.6|113724.6|113764.5|113714.5|21
1735891010000|2025-01-03 07:56:50|113770.9|113720.9|113765.9|113715.9|113771.8|113721.8|113765.2|113715.2|13
1735891020000|2025-01-03 07:57:00|113765.7|113715.7|113756.5|113706.5|113765.7|113715.7|113756.5|113706.5|19
1735891030000|2025-01-03 07:57:10|113756.3|113706.3|113756|113706|113760.1|113710.1|113756|113706|17
1735891040000|2025-01-03 07:57:20|113757.1|113707.1|113761.8|113711.8|113762.1|113712.1|113755.5|113705.5|18
1735891050000|2025-01-03 07:57:30|113763.2|113713.2|113750|113700|113767.1|113717.1|113733.9|113696.5|19
1735891060000|2025-01-03 07:57:40|113750.2|113700.2|113738.9|113688.9|113750.2|113700.2|113737.1|113687.1|37
1735891070000|2025-01-03 07:57:50|113739.3|113689.3|113744.5|113694.5|113744.5|113694.5|113738.5|113688.5|22
1735891080000|2025-01-03 07:58:00|113739.8|113689.8|113750.9|113700.9|113750.9|113700.9|113739.8|113689.8|35
1735891090000|2025-01-03 07:58:10|113752.9|113702.9|113753.4|113703.4|113754|113704|113745.3|113695.3|17
1735891100000|2025-01-03 07:58:20|113751.3|113701.3|113752.5|113702.5|113752.5|113702.5|113747.2|113697.2|14
1735891110000|2025-01-03 07:58:30|113753.2|113703.2|113747.5|113697.5|113753.2|113703.2|113747.5|113697.5|13
1735891120000|2025-01-03 07:58:40|113747.1|113697.1|113747|113697|113747.1|113697.1|113746.2|113696.2|7
1735891130000|2025-01-03 07:58:50|113747.6|113697.6|113749.3|113699.3|113749.4|113699.4|113739.6|113689.6|29
1735891140000|2025-01-03 07:59:00|113752|113702|113748.8|113698.8|113759.4|113709.4|113748.2|113698.2|33
1735891150000|2025-01-03 07:59:10|113747.9|113697.9|113748.3|113698.3|113750.5|113700.5|113746.8|113696.8|13
1735891160000|2025-01-03 07:59:20|113747.9|113697.9|113745.3|113695.3|113753.9|113703.9|113741.7|113691.7|26
1735891170000|2025-01-03 07:59:30|113746.3|113696.3|113751.2|113701.2|113761.6|113711.6|113746.3|113696.3|21
1735891180000|2025-01-03 07:59:40|113751.3|113701.3|113753.8|113703.8|113753.8|113703.8|113749.2|113699.2|20
1735891190000|2025-01-03 07:59:50|113752.5|113702.5|113757.1|113732.1|113768.9|113735.4|113748.8|113698.8|31
1735891200000|2025-01-03 08:00:00|113756|113731|113738.4|113688.4|113757.7|113732.7|113737.1|113687.8|37
1735891210000|2025-01-03 08:00:10|113738.5|113688.5|113712.3|113662.3|113739|113689|113708.5|113661.3|30
1735891220000|2025-01-03 08:00:20|113711.3|113661.3|113707.4|113657.4|113711.3|113661.3|113703.4|113653.4|28
1735891230000|2025-01-03 08:00:30|113706.8|113656.8|113680.2|113655.2|113706.8|113666.7|113680.2|113654.2|21
1735891240000|2025-01-03 08:00:40|113680|113655|113711.6|113661.6|113717.9|113667.9|113672.5|113645.8|45
1735891250000|2025-01-03 08:00:50|113711.3|113661.3|113715|113665|113729.3|113679.3|113711.3|113661.3|37
1735891260000|2025-01-03 08:01:00|113716|113666|113709.5|113659.5|113718.4|113668.4|113703.4|113653.4|34
1735891270000|2025-01-03 08:01:10|113709.6|113659.6|113708.6|113658.6|113712|113662|113707.5|113657.5|20
1735891280000|2025-01-03 08:01:20|113708.1|113658.1|113715|113665|113715.5|113665.5|113705.2|113655.2|36
1735891290000|2025-01-03 08:01:30|113714.6|113664.6|113709.7|113659.7|113714.6|113664.6|113706.7|113656.7|12
1735891300000|2025-01-03 08:01:40|113709.3|113659.3|113704.9|113654.9|113709.6|113659.6|113703|113653|21
1735891310000|2025-01-03 08:01:50|113705.5|113655.5|113703.5|113653.5|113707.2|113657.2|113701.8|113651.8|19
1735891320000|2025-01-03 08:02:00|113702.6|113652.6|113705.2|113655.2|113707.4|113657.4|113701.1|113651.1|20
1735891330000|2025-01-03 08:02:10|113702.7|113652.7|113711.8|113661.8|113715.2|113665.2|113702.7|113652.7|23
1735891340000|2025-01-03 08:02:20|113711.6|113661.6|113709.2|113659.2|113715.4|113665.4|113709|113659|8
1735891350000|2025-01-03 08:02:30|113709.4|113659.4|113707.4|113657.4|113711.7|113661.7|113707.1|113657.1|14
1735891360000|2025-01-03 08:02:40|113706.5|113656.5|113705.1|113655.1|113708.9|113658.9|113704.6|113654.6|15
1735891370000|2025-01-03 08:02:50|113704.6|113654.6|113707.1|113657.1|113710.5|113660.5|113704.6|113654.6|15
1735891380000|2025-01-03 08:03:00|113709.9|113659.9|113705.9|113655.9|113710|113660|113704.9|113654.9|30
1735891390000|2025-01-03 08:03:10|113705.1|113655.1|113708.9|113658.9|113709.7|113659.7|113705.1|113655.1|15
1735891400000|2025-01-03 08:03:20|113708.5|113658.5|113704.9|113654.9|113710.2|113660.2|113703|113653|20
1735891410000|2025-01-03 08:03:30|113705.9|113655.9|113706.9|113656.9|113708.3|113658.3|113705.9|113655.9|9
1735891420000|2025-01-03 08:03:40|113705.8|113655.8|113709.8|113659.8|113709.8|113659.8|113705.8|113655.8|11
1735891430000|2025-01-03 08:03:50|113709.5|113659.5|113710.6|113660.6|113714.6|113664.6|113708.7|113658.7|10
1735891440000|2025-01-03 08:04:00|113710.8|113660.8|113706|113656|113710.8|113660.8|113704.4|113654.4|18
1735891450000|2025-01-03 08:04:10|113706.3|113656.3|113705.9|113655.9|113707.1|113657.1|113704.8|113654.8|7
1735891460000|2025-01-03 08:04:20|113705.7|113655.7|113714.6|113664.6|113714.8|113664.8|113705.7|113655.7|24
1735891470000|2025-01-03 08:04:30|113714.3|113664.3|113712.5|113662.5|113716.5|113666.5|113710|113660|21
1735891480000|2025-01-03 08:04:40|113713.2|113663.2|113714.4|113664.4|113717.2|113667.2|113712.1|113662.1|32
1735891490000|2025-01-03 08:04:50|113714.2|113664.2|113732.2|113682.2|113732.2|113682.2|113712.8|113662.8|20
1735891500000|2025-01-03 08:05:00|113732.9|113682.9|113740.9|113690.9|113744.6|113694.6|113732.9|113682.9|16
1735891510000|2025-01-03 08:05:10|113743.8|113693.8|113743.5|113693.5|113744.4|113694.4|113740.9|113690.9|8
1735891520000|2025-01-03 08:05:20|113743.3|113693.3|113755.7|113705.7|113769|113719|113743.3|113693.3|29
1735891530000|2025-01-03 08:05:30|113755.8|113705.8|113758.8|113708.8|113763.8|113713.8|113755.8|113705.8|24
1735891540000|2025-01-03 08:05:40|113758.6|113708.6|113746.9|113696.9|113759.6|113709.6|113746.9|113696.9|18
1735891550000|2025-01-03 08:05:50|113747.4|113697.4|113761|113711|113761.5|113711.5|113747.4|113697.4|8
1735891560000|2025-01-03 08:06:00|113761.7|113711.7|113762.4|113712.4|113765.5|113715.5|113760.7|113710.7|13
1735891570000|2025-01-03 08:06:10|113763.9|113713.9|113748.3|113698.3|113765.3|113715.3|113748.3|113698.3|26
1735891580000|2025-01-03 08:06:20|113746.4|113696.4|113762.7|113712.7|113762.7|113712.7|113745.8|113695.8|17
1735891590000|2025-01-03 08:06:30|113763.3|113713.3|113763.5|113713.5|113767.2|113717.2|113761.1|113711.1|15
1735891600000|2025-01-03 08:06:40|113764.1|113714.1|113753.3|113703.3|113764.2|113714.2|113753.3|113703.3|17
1735891610000|2025-01-03 08:06:50|113756|113706|113783.5|113733.5|113787.9|113737.9|113754.1|113704.1|32
1735891620000|2025-01-03 08:07:00|113782.5|113732.5|113766.6|113716.6|113783.9|113733.9|113766.6|113716.6|28
1735891630000|2025-01-03 08:07:10|113764.8|113714.8|113763.9|113713.9|113769.1|113719.1|113762.1|113712.1|24
1735891640000|2025-01-03 08:07:20|113763.1|113713.1|113749.1|113699.1|113764.1|113714.1|113744.1|113694.1|39
1735891650000|2025-01-03 08:07:30|113752.5|113702.5|113760.7|113710.7|113763.8|113713.8|113750.9|113700.9|32
1735891660000|2025-01-03 08:07:40|113760.4|113710.4|113755.4|113705.4|113761.8|113711.8|113754.4|113704.4|24
1735891670000|2025-01-03 08:07:50|113757.2|113707.2|113762.8|113712.8|113762.8|113712.8|113756.8|113706.8|15
1735891680000|2025-01-03 08:08:00|113760.6|113710.6|113761.3|113711.3|113764.8|113714.8|113754.8|113704.8|37
1735891690000|2025-01-03 08:08:10|113761.1|113711.1|113761|113711|113762.6|113712.6|113759.1|113709.1|18
1735891700000|2025-01-03 08:08:20|113760|113710|113762.6|113712.6|113764.8|113714.8|113758.3|113708.3|10
1735891710000|2025-01-03 08:08:30|113760.8|113710.8|113755.9|113705.9|113760.8|113710.8|113755.9|113705.9|19
1735891720000|2025-01-03 08:08:40|113755.7|113705.7|113763.3|113713.3|113768.5|113718.5|113754.6|113704.6|20
1735891730000|2025-01-03 08:08:50|113764.3|113714.3|113785|113735|113785.5|113735.5|113764.3|113714.3|26
1735891740000|2025-01-03 08:09:00|113784.9|113734.9|113788.7|113738.7|113788.9|113738.9|113780.6|113730.6|18
1735891750000|2025-01-03 08:09:10|113787.3|113737.3|113787.3|113737.3|113789.5|113739.5|113787.3|113737.3|7
1735891760000|2025-01-03 08:09:20|113785.5|113735.5|113789.3|113739.3|113790|113740|113783|113733|25
1735891770000|2025-01-03 08:09:30|113789.2|113739.2|113784.9|113734.9|113789.2|113739.2|113784.7|113734.7|9
1735891780000|2025-01-03 08:09:40|113784.8|113734.8|113799.7|113749.7|113801.4|113751.4|113784.8|113734.8|26
1735891790000|2025-01-03 08:09:50|113800.6|113750.6|113805.7|113755.7|113805.9|113755.9|113799.7|113749.7|23
1735891800000|2025-01-03 08:10:00|113803.9|113753.9|113804.4|113754.4|113808.6|113758.6|113795.9|113745.9|26
1735891810000|2025-01-03 08:10:10|113804.3|113754.3|113805.3|113755.3|113805.9|113755.9|113804.3|113754.3|13
1735891820000|2025-01-03 08:10:20|113806|113756|113810.2|113760.2|113811.3|113761.3|113806|113756|24
1735891830000|2025-01-03 08:10:30|113816.7|113766.7|113827.3|113777.3|113828.4|113778.4|113810.6|113760.6|36
1735891840000|2025-01-03 08:10:40|113827.1|113777.1|113829.3|113779.3|113829.3|113779.3|113824.4|113774.4|19
1735891850000|2025-01-03 08:10:50|113827.1|113777.1|113840|113790|113840|113790|113823.9|113773.9|27
1735891860000|2025-01-03 08:11:00|113839.7|113789.7|113843.5|113793.5|113843.5|113793.5|113838|113788|17
1735891870000|2025-01-03 08:11:10|113840|113790|113838.8|113788.8|113844.5|113807.3|113827.5|113788.7|16
1735891880000|2025-01-03 08:11:20|113837.6|113787.6|113844.5|113794.5|113844.5|113794.5|113837.6|113787.6|10
1735891890000|2025-01-03 08:11:30|113849.8|113799.8|113845|113795|113854.3|113804.3|113842.1|113792.1|23
1735891900000|2025-01-03 08:11:40|113845.3|113795.3|113821.5|113771.5|113845.3|113795.3|113821.5|113771.5|20
1735891910000|2025-01-03 08:11:50|113823|113773|113814.4|113764.4|113826.9|113776.9|113814.1|113764.1|23
1735891920000|2025-01-03 08:12:00|113815.8|113765.8|113805.6|113755.6|113819.7|113781.3|113799.5|113749.5|31
1735891930000|2025-01-03 08:12:10|113800.5|113750.5|113796.6|113746.6|113801.6|113751.6|113790.8|113740.8|18
1735891940000|2025-01-03 08:12:20|113798.2|113748.2|113808.4|113758.4|113809.9|113759.9|113798.2|113748.2|18
1735891950000|2025-01-03 08:12:30|113806|113756|113803|113753|113806.2|113756.2|113798.5|113748.5|14
1735891960000|2025-01-03 08:12:40|113804|113754|113807.4|113757.4|113808.4|113758.4|113804|113754|5
1735891970000|2025-01-03 08:12:50|113807.7|113757.7|113793.8|113768.8|113807.7|113768.8|113785.6|113750.1|14
1735891980000|2025-01-03 08:13:00|113786|113761|113790.6|113765.6|113791.5|113766.5|113786|113761|15
1735891990000|2025-01-03 08:13:10|113789.6|113764.6|113780.5|113755.5|113789.6|113764.6|113780.2|113755.2|14
1735892000000|2025-01-03 08:13:20|113783.1|113758.1|113812.6|113762.6|113812.6|113766.3|113782.6|113753.3|19
1735892010000|2025-01-03 08:13:30|113811.9|113761.9|113815.3|113765.3|113815.7|113765.7|113811.7|113761.7|20
1735892020000|2025-01-03 08:13:40|113815.2|113765.2|113811.9|113761.9|113815.4|113765.4|113810.8|113760.8|7
1735892030000|2025-01-03 08:13:50|113812.3|113762.3|113814.4|113764.4|113816.4|113766.4|113812.2|113762.2|22
1735892040000|2025-01-03 08:14:00|113815.2|113765.2|113815.7|113765.7|113816.1|113766.1|113814.4|113764.4|11
1735892050000|2025-01-03 08:14:10|113813.5|113763.5|113816.9|113766.9|113818.6|113768.6|113813.5|113763.5|10
1735892060000|2025-01-03 08:14:20|113816.8|113766.8|113806|113781|113818.5|113781|113806|113765.6|13
1735892070000|2025-01-03 08:14:30|113805.8|113780.8|113810.9|113760.9|113813|113782.2|113804.2|113757.3|25
1735892080000|2025-01-03 08:14:40|113811|113761|113809.2|113759.2|113812.9|113762.9|113807.9|113757.9|19
1735892090000|2025-01-03 08:14:50|113810.1|113760.1|113815.6|113765.6|113815.6|113765.6|113810.1|113760.1|13
1735892100000|2025-01-03 08:15:00|113816.3|113766.3|113810.5|113760.5|113816.3|113766.3|113810.5|113760.5|22
1735892110000|2025-01-03 08:15:10|113810.3|113760.3|113814.6|113764.6|113817.6|113767.6|113804.1|113754.1|24
1735892120000|2025-01-03 08:15:20|113814.7|113764.7|113809.6|113759.6|113814.7|113764.7|113809.5|113759.5|10
1735892130000|2025-01-03 08:15:30|113808.4|113758.4|113804.1|113754.1|113810|113760|113796.8|113746.8|19
1735892140000|2025-01-03 08:15:40|113804.7|113754.7|113805.5|113755.5|113805.5|113755.5|113801.6|113751.6|17
1735892150000|2025-01-03 08:15:50|113806.9|113756.9|113808.6|113758.6|113809.1|113759.1|113804.6|113754.6|18
1735892160000|2025-01-03 08:16:00|113807.4|113757.4|113800.1|113750.1|113807.8|113757.8|113798.1|113748.1|16
1735892170000|2025-01-03 08:16:10|113801.3|113751.3|113799.4|113749.4|113801.3|113751.3|113795.2|113745.2|18
1735892180000|2025-01-03 08:16:20|113800.2|113750.2|113799.4|113749.4|113800.2|113750.2|113799.1|113749.1|7
1735892190000|2025-01-03 08:16:30|113800.3|113750.3|113803.3|113753.3|113804.2|113754.2|113800.3|113750.3|5
1735892200000|2025-01-03 08:16:40|113803.7|113753.7|113807.7|113757.7|113810.2|113760.2|113803.7|113753.7|21
1735892210000|2025-01-03 08:16:50|113806|113756|113792.3|113767.3|113808.2|113769.5|113791.7|113754.3|19
1735892220000|2025-01-03 08:17:00|113791.4|113766.4|113787.1|113762.1|113791.4|113766.4|113785.1|113760.1|14
1735892230000|2025-01-03 08:17:10|113786.5|113761.5|113783.4|113758.4|113786.5|113761.5|113782.3|113757.3|8
1735892240000|2025-01-03 08:17:20|113783.3|113758.3|113786.3|113761.3|113786.3|113761.3|113783.3|113758.3|11
1735892250000|2025-01-03 08:17:30|113785.5|113760.5|113791|113766|113795|113770|113778.8|113753.8|24
1735892260000|2025-01-03 08:17:40|113791.9|113766.9|113792.6|113767.6|113793.9|113768.9|113790.9|113765.9|12
1735892270000|2025-01-03 08:17:50|113793.1|113768.1|113792.9|113767.9|113798.7|113773.7|113792.9|113767.9|19
1735892280000|2025-01-03 08:18:00|113793.9|113768.9|113791.5|113766.5|113795.4|113770.4|113791.1|113766.1|25
1735892290000|2025-01-03 08:18:10|113791.4|113766.4|113799.1|113774.1|113800|113775|113791.3|113766.3|17
1735892300000|2025-01-03 08:18:20|113798.5|113773.5|113796.4|113771.4|113801.8|113776.8|113792.8|113767.8|23
1735892310000|2025-01-03 08:18:30|113797.5|113772.5|113802.4|113777.4|113809.4|113784.4|113797|113772|30
1735892320000|2025-01-03 08:18:40|113802.2|113777.2|113815.1|113790.1|113815.9|113790.9|113802.2|113777.2|14
1735892330000|2025-01-03 08:18:50|113814.3|113789.3|113816.3|113791.3|113816.3|113791.3|113813.5|113788.5|13
1735892340000|2025-01-03 08:19:00|113815.6|113790.6|113814.2|113789.2|113816.4|113791.4|113813.3|113788.3|15
1735892350000|2025-01-03 08:19:10|113813.7|113788.7|113798.4|113773.4|113813.7|113788.7|113798.4|113773.4|20
1735892360000|2025-01-03 08:19:20|113798.7|113773.7|113799.4|113774.4|113800.3|113775.3|113798.7|113773.7|8
1735892370000|2025-01-03 08:19:30|113799.8|113774.8|113801.3|113776.3|113803.1|113778.1|113799.7|113774.7|13
1735892380000|2025-01-03 08:19:40|113800.8|113775.8|113795.5|113770.5|113800.8|113775.8|113792.4|113767.4|5
1735892390000|2025-01-03 08:19:50|113794.8|113769.8|113785.4|113760.4|113804.6|113779.6|113785.4|113760.4|30
1735892400000|2025-01-03 08:20:00|113784.5|113759.5|113790.9|113765.9|113793.8|113768.8|113780.5|113755.5|29
1735892410000|2025-01-03 08:20:10|113791.6|113766.6|113794|113769|113798.2|113773.2|113790.4|113765.4|24
1735892420000|2025-01-03 08:20:20|113792|113767|113794.5|113769.5|113795.3|113770.3|113789.7|113764.7|26
1735892430000|2025-01-03 08:20:30|113794.3|113769.3|113788.5|113763.5|113794.3|113769.3|113787.9|113762.9|21
1735892440000|2025-01-03 08:20:40|113789.3|113764.3|113791.3|113766.3|113791.3|113766.3|113787.4|113762.4|16
1735892450000|2025-01-03 08:20:50|113790.4|113765.4|113787.3|113762.3|113791.7|113766.7|113787.3|113762.3|11
1735892460000|2025-01-03 08:21:00|113788.7|113763.7|113791.2|113766.2|113794.8|113769.8|113788|113763|22
1735892470000|2025-01-03 08:21:10|113792.5|113767.5|113806.6|113781.6|113806.6|113781.6|113785.8|113760.8|24
1735892480000|2025-01-03 08:21:20|113808.3|113783.3|113803.6|113778.6|113809|113784|113803.3|113778.3|13
1735892490000|2025-01-03 08:21:30|113803.7|113778.7|113813.1|113788.1|113813.1|113788.1|113800.8|113775.8|18
1735892500000|2025-01-03 08:21:40|113813.6|113788.6|113814.7|113789.7|113819.6|113794.6|113809.5|113784.5|34
1735892510000|2025-01-03 08:21:50|113815.4|113790.4|113822.4|113797.4|113823.2|113798.2|113815.4|113790.4|17
1735892520000|2025-01-03 08:22:00|113822.3|113797.3|113829.2|113804.2|113836.9|113811.9|113822.3|113797.3|22
1735892530000|2025-01-03 08:22:10|113828|113803|113828.3|113803.3|113830.3|113805.3|113820.5|113795.5|23
1735892540000|2025-01-03 08:22:20|113829|113804|113815.2|113790.2|113830.2|113805.2|113810|113785|34
1735892550000|2025-01-03 08:22:30|113816|113791|113811.7|113786.7|113816.1|113791.1|113809|113784|13
1735892560000|2025-01-03 08:22:40|113811.2|113786.2|113807.6|113782.6|113811.5|113786.5|113803.1|113778.1|24
1735892570000|2025-01-03 08:22:50|113808.2|113783.2|113797.9|113772.9|113808.5|113783.5|113797.4|113772.4|29
1735892580000|2025-01-03 08:23:00|113796.5|113771.5|113793.1|113768.1|113799.9|113774.9|113793.1|113768.1|30
1735892590000|2025-01-03 08:23:10|113793.4|113768.4|113790.6|113765.6|113793.4|113768.4|113787.7|113762.7|19
1735892600000|2025-01-03 08:23:20|113792.1|113767.1|113802.4|113777.4|113802.4|113777.4|113792.1|113767.1|17
1735892610000|2025-01-03 08:23:30|113801.7|113776.7|113814.4|113789.4|113818.1|113793.1|113801.7|113776.7|24
1735892620000|2025-01-03 08:23:40|113814.2|113789.2|113810.3|113785.3|113814.2|113789.2|113806.4|113781.4|23
1735892630000|2025-01-03 08:23:50|113811.1|113786.1|113813.7|113788.7|113816.1|113791.1|113810.4|113785.4|22
1735892640000|2025-01-03 08:24:00|113813.2|113788.2|113810.4|113785.4|113816.3|113791.3|113809.8|113784.8|20
1735892650000|2025-01-03 08:24:10|113810.2|113785.2|113808.1|113783.1|113810.2|113785.2|113806.4|113781.4|27
1735892660000|2025-01-03 08:24:20|113807.8|113782.8|113807.4|113782.4|113807.9|113782.9|113800|113775|17
1735892670000|2025-01-03 08:24:30|113806.7|113781.7|113811.7|113786.7|113813.2|113788.2|113804.4|113779.4|24
1735892680000|2025-01-03 08:24:40|113811.3|113786.3|113810.9|113785.9|113811.3|113786.3|113802.5|113777.5|28
1735892690000|2025-01-03 08:24:50|113810|113785|113806.6|113781.6|113810|113785|113801.3|113776.3|19
1735892700000|2025-01-03 08:25:00|113805.8|113780.8|113801.7|113776.7|113807.9|113782.9|113795.9|113770.9|28
1735892710000|2025-01-03 08:25:10|113802.8|113777.8|113807.9|113782.9|113807.9|113782.9|113798.4|113773.4|15
1735892720000|2025-01-03 08:25:20|113809.3|113784.3|113810.8|113785.8|113812.7|113787.7|113809.3|113784.3|15
1735892730000|2025-01-03 08:25:30|113809.5|113784.5|113814.4|113789.4|113818.3|113793.3|113809.5|113784.5|13
1735892740000|2025-01-03 08:25:40|113814.3|113789.3|113834.1|113809.1|113834.5|113809.5|113813|113788|32
1735892750000|2025-01-03 08:25:50|113832.9|113807.9|113831.2|113806.2|113834.7|113809.7|113828.7|113803.7|22
1735892760000|2025-01-03 08:26:00|113832.1|113807.1|113828.6|113803.6|113841.6|113816.6|113827.4|113802.4|41
1735892770000|2025-01-03 08:26:10|113829.2|113804.2|113834.7|113809.7|113834.9|113809.9|113827.2|113802.2|20
1735892780000|2025-01-03 08:26:20|113835.6|113810.6|113851.5|113826.5|113853|113828|113835.6|113810.6|29
1735892790000|2025-01-03 08:26:30|113852|113827|113849.7|113824.7|113852.9|113827.9|113847.3|113822.3|28
1735892800000|2025-01-03 08:26:40|113849.5|113824.5|113858.9|113833.9|113858.9|113833.9|113848.9|113823.9|30
1735892810000|2025-01-03 08:26:50|113858.1|113833.1|113866.7|113841.7|113867.4|113842.4|113853.8|113828.8|26
1735892820000|2025-01-03 08:27:00|113867.3|113842.3|113868.9|113843.9|113870.1|113845.1|113862.1|113837.1|41
1735892830000|2025-01-03 08:27:10|113869.2|113844.2|113868.4|113843.4|113869.9|113844.9|113863.1|113838.1|28
1735892840000|2025-01-03 08:27:20|113869.2|113844.2|113885.4|113860.4|113888.4|113863.4|113867.2|113842.2|33
1735892850000|2025-01-03 08:27:30|113884.3|113859.3|113884|113859|113885.2|113860.2|113883.9|113858.9|10
1735892860000|2025-01-03 08:27:40|113884.4|113859.4|113884|113859|113885.3|113860.3|113883.4|113858.4|13
1735892870000|2025-01-03 08:27:50|113884.5|113859.5|113887.7|113862.7|113887.7|113862.7|113879.9|113854.9|30
1735892880000|2025-01-03 08:28:00|113888.1|113863.1|113886.6|113861.6|113889.3|113864.3|113885.6|113860.6|19
1735892890000|2025-01-03 08:28:10|113887.3|113862.3|113878.9|113853.9|113889.1|113864.1|113876.7|113851.7|25
1735892900000|2025-01-03 08:28:20|113879.8|113854.8|113886.8|113861.8|113886.8|113861.8|113879.1|113854.1|20
1735892910000|2025-01-03 08:28:30|113886.7|113861.7|113892.6|113867.6|113893.3|113868.3|113885.4|113860.4|22
1735892920000|2025-01-03 08:28:40|113892.1|113867.1|113892.3|113867.3|113893.8|113868.8|113892.1|113867.1|9
1735892930000|2025-01-03 08:28:50|113891.5|113866.5|113894.2|113869.2|113895.6|113870.6|113891.5|113866.5|14
1735892940000|2025-01-03 08:29:00|113895|113870|113885.3|113860.3|113895.5|113870.5|113885.3|113860.3|22
1735892950000|2025-01-03 08:29:10|113884.5|113859.5|113883.9|113858.9|113884.8|113859.8|113875.9|113850.9|15
1735892960000|2025-01-03 08:29:20|113883.6|113858.6|113886.5|113861.5|113886.5|113861.5|113883.6|113858.6|12
1735892970000|2025-01-03 08:29:30|113885.8|113860.8|113888.7|113863.7|113889.2|113864.2|113885.8|113860.8|12
1735892980000|2025-01-03 08:29:40|113889|113864|113888|113863|113889.3|113864.3|113886.2|113861.2|10
1735892990000|2025-01-03 08:29:50|113888.5|113863.5|113889.5|113864.5|113892.3|113867.3|113887.6|113862.6|23
1735893000000|2025-01-03 08:30:00|113889.3|113864.3|113897.1|113872.1|113897.1|113872.1|113889.3|113864.3|21
1735893010000|2025-01-03 08:30:10|113897.3|113872.3|113898.7|113873.7|113899.1|113874.1|113892.6|113867.6|25
1735893020000|2025-01-03 08:30:20|113899|113874|113901.9|113876.9|113905.2|113880.2|113898.3|113873.3|16
1735893030000|2025-01-03 08:30:30|113901.6|113876.6|113895.8|113870.8|113902.8|113877.8|113895.8|113870.8|20
1735893040000|2025-01-03 08:30:40|113895.5|113870.5|113902.7|113877.7|113904|113879|113895.5|113870.5|20
1735893050000|2025-01-03 08:30:50|113901.7|113876.7|113900.8|113875.8|113902.6|113877.6|113898.4|113873.4|11
1735893060000|2025-01-03 08:31:00|113901.8|113876.8|113900.3|113875.3|113905.7|113880.7|113899.1|113874.1|20
1735893070000|2025-01-03 08:31:10|113901.1|113876.1|113895.6|113870.6|113904.7|113879.7|113894.8|113869.8|16
1735893080000|2025-01-03 08:31:20|113894.5|113869.5|113896.5|113871.5|113897.7|113872.7|113893.5|113868.5|22
1735893090000|2025-01-03 08:31:30|113896.6|113871.6|113897.8|113872.8|113899.5|113874.5|113896.1|113871.1|18
1735893100000|2025-01-03 08:31:40|113901.3|113876.3|113896.9|113871.9|113901.3|113876.3|113894.3|113869.3|29
1735893110000|2025-01-03 08:31:50|113897.8|113872.8|113898.8|113873.8|113899.9|113874.9|113894.4|113869.4|24
1735893120000|2025-01-03 08:32:00|113898|113873|113903.5|113878.5|113904.7|113879.7|113898|113873|26
1735893130000|2025-01-03 08:32:10|113903.7|113878.7|113904.5|113879.5|113905.7|113880.7|113903.7|113878.7|12
1735893140000|2025-01-03 08:32:20|113904.4|113879.4|113906.5|113881.5|113906.9|113881.9|113898.1|113873.1|21
1735893150000|2025-01-03 08:32:30|113907.4|113882.4|113905.9|113880.9|113907.5|113882.5|113902.1|113877.1|21
1735893160000|2025-01-03 08:32:40|113906.3|113881.3|113909|113884|113911|113886|113906.3|113881.3|16
1735893170000|2025-01-03 08:32:50|113909.9|113884.9|113905.5|113880.5|113910.9|113885.9|113905.4|113880.4|32
1735893180000|2025-01-03 08:33:00|113904.9|113879.9|113907|113882|113909.1|113884.1|113903.4|113878.4|19
1735893190000|2025-01-03 08:33:10|113906.6|113881.6|113896.3|113871.3|113911.1|113886.1|113893.4|113868.4|33
1735893200000|2025-01-03 08:33:20|113899.2|113874.2|113898.4|113873.4|113903.5|113878.5|113897.1|113872.1|41
1735893210000|2025-01-03 08:33:30|113899.9|113874.9|113898.8|113873.8|113899.9|113874.9|113894.5|113869.5|30
1735893220000|2025-01-03 08:33:40|113899.2|113874.2|113899.9|113874.9|113903.6|113878.6|113898.3|113873.3|23
1735893230000|2025-01-03 08:33:50|113900.4|113875.4|113900|113875|113902.2|113877.2|113897.3|113872.3|16
1735893240000|2025-01-03 08:34:00|113900.9|113875.9|113902.3|113877.3|113903.5|113878.5|113900.9|113875.9|27
1735893250000|2025-01-03 08:34:10|113903.1|113878.1|113933.2|113908.2|113935.1|113910.1|113902.2|113877.2|35
1735893260000|2025-01-03 08:34:20|113935.3|113910.3|113934|113909|113941.1|113916.1|113932|113907|29
1735893270000|2025-01-03 08:34:30|113934.2|113909.2|113927.2|113902.2|113939.5|113914.5|113927.2|113902.2|20
1735893280000|2025-01-03 08:34:40|113925.3|113900.3|113933.5|113908.5|113936.5|113911.5|113925.3|113900.3|26
1735893290000|2025-01-03 08:34:50|113932.6|113907.6|113933.3|113908.3|113933.7|113908.7|113929.8|113904.8|26
1735893300000|2025-01-03 08:35:00|113931.1|113906.1|113932.1|113907.1|113934.3|113909.3|113931.1|113906.1|14
1735893310000|2025-01-03 08:35:10|113933|113908|113955.6|113930.6|113959.1|113934.1|113933|113908|48
1735893320000|2025-01-03 08:35:20|113956.3|113931.3|113947.8|113922.8|113956.6|113931.6|113945.4|113920.4|27
1735893330000|2025-01-03 08:35:30|113948.2|113923.2|113951.4|113926.4|113952.3|113927.3|113941.2|113916.2|35
1735893340000|2025-01-03 08:35:40|113951.2|113926.2|113948.5|113923.5|113961.7|113936.7|113940.2|113915.2|49
1735893350000|2025-01-03 08:35:50|113949|113924|113930.8|113905.8|113949|113924|113930.2|113905.2|31
1735893360000|2025-01-03 08:36:00|113928.5|113903.5|113933.8|113908.8|113933.8|113908.8|113925|113900|23
1735893370000|2025-01-03 08:36:10|113933.7|113908.7|113934.8|113909.8|113936.7|113911.7|113933.2|113908.2|24
1735893380000|2025-01-03 08:36:20|113935.3|113910.3|113935.8|113910.8|113936.7|113911.7|113934.6|113909.6|12
1735893390000|2025-01-03 08:36:30|113936.7|113911.7|113938.9|113913.9|113939|113914|113936.6|113911.6|17
1735893400000|2025-01-03 08:36:40|113939.1|113914.1|113939.2|113914.2|113939.2|113914.2|113935.6|113910.6|19
1735893410000|2025-01-03 08:36:50|113938.4|113913.4|113949.4|113924.4|113950|113925|113938.4|113913.4|24
1735893420000|2025-01-03 08:37:00|113949.3|113924.3|113959.4|113934.4|113959.4|113934.4|113949.2|113924.2|19
1735893430000|2025-01-03 08:37:10|113959.6|113934.6|113961.3|113936.3|113963.1|113938.1|113959.4|113934.4|16
1735893440000|2025-01-03 08:37:20|113960.6|113935.6|113966.7|113941.7|113968.5|113943.5|113959.2|113934.2|30
1735893450000|2025-01-03 08:37:30|113967.5|113942.5|113969.1|113944.1|113969.1|113944.1|113966.5|113941.5|12
1735893460000|2025-01-03 08:37:40|113969.2|113944.2|113967.7|113942.7|113970.8|113945.8|113967.7|113942.7|7
1735893470000|2025-01-03 08:37:50|113966.6|113941.6|113953.7|113928.7|113966.6|113941.6|113952.4|113927.4|31
1735893480000|2025-01-03 08:38:00|113952.7|113927.7|113957.7|113932.7|113962.1|113937.1|113951.8|113926.8|30
1735893490000|2025-01-03 08:38:10|113958.9|113933.9|113955.6|113930.6|113962.5|113937.5|113955.6|113930.6|26
1735893500000|2025-01-03 08:38:20|113954.3|113929.3|113959.5|113934.5|113959.5|113934.5|113951.6|113926.6|34
1735893510000|2025-01-03 08:38:30|113959.2|113934.2|113952.3|113927.3|113959.2|113934.2|113948.8|113923.8|21
1735893520000|2025-01-03 08:38:40|113953.1|113928.1|113964.6|113939.6|113964.7|113939.7|113950.3|113925.3|21
1735893530000|2025-01-03 08:38:50|113965.4|113940.4|113966.4|113941.4|113969.3|113944.3|113965.4|113940.4|16
1735893540000|2025-01-03 08:39:00|113967.4|113942.4|113960.1|113935.1|113967.4|113942.4|113960.1|113935.1|25
1735893550000|2025-01-03 08:39:10|113957.1|113932.1|113956.7|113931.7|113957.2|113932.2|113956.7|113931.7|6
1735893560000|2025-01-03 08:39:20|113957.6|113932.6|113951.9|113926.9|113959.8|113934.8|113951.3|113926.3|15
1735893570000|2025-01-03 08:39:30|113951.4|113926.4|113959.8|113934.8|113964.4|113939.4|113951.4|113926.4|16
1735893580000|2025-01-03 08:39:40|113959.7|113934.7|113957.9|113932.9|113959.9|113934.9|113956.7|113931.7|13
1735893590000|2025-01-03 08:39:50|113960.4|113935.4|113958.1|113933.1|113960.4|113935.4|113956.6|113931.6|10
1735893600000|2025-01-03 08:40:00|113957.4|113932.4|113962.3|113937.3|113963.9|113938.9|113953.4|113928.4|31
1735893610000|2025-01-03 08:40:10|113962.2|113937.2|113972|113947|113972|113947|113962.2|113937.2|24
1735893620000|2025-01-03 08:40:20|113977.6|113952.6|113991.3|113966.3|113992.6|113967.6|113977.2|113952.2|23
1735893630000|2025-01-03 08:40:30|113990.6|113965.6|113983.4|113958.4|113990.6|113965.6|113981.9|113956.9|32
1735893640000|2025-01-03 08:40:40|113984.3|113959.3|113986.3|113961.3|113989.4|113964.4|113984.3|113959.3|15
1735893650000|2025-01-03 08:40:50|113986.5|113961.5|113984.4|113959.4|113986.5|113961.5|113982.3|113957.3|16
1735893660000|2025-01-03 08:41:00|113984.8|113959.8|113978.9|113953.9|113984.8|113959.8|113973.1|113948.1|20
1735893670000|2025-01-03 08:41:10|113979|113954|113981.9|113956.9|113982|113957|113978.8|113953.8|14
1735893680000|2025-01-03 08:41:20|113981.2|113956.2|113955.8|113930.8|113981.2|113956.2|113953.6|113928.6|27
1735893690000|2025-01-03 08:41:30|113956.1|113931.1|113946.1|113921.1|113956.7|113931.7|113944.4|113919.4|25
1735893700000|2025-01-03 08:41:40|113945.6|113920.6|113952.7|113927.7|113952.7|113927.7|113945|113920|21
1735893710000|2025-01-03 08:41:50|113951.7|113926.7|113950.8|113925.8|113956.5|113931.5|113948.1|113923.1|23
1735893720000|2025-01-03 08:42:00|113952.8|113927.8|113957.4|113932.4|113960.3|113935.3|113952.8|113927.8|22
1735893730000|2025-01-03 08:42:10|113955.9|113930.9|113947.5|113922.5|113955.9|113930.9|113947.4|113922.4|13
1735893740000|2025-01-03 08:42:20|113946.6|113921.6|113931.1|113906.1|113946.6|113921.6|113929.6|113904.6|17
1735893750000|2025-01-03 08:42:30|113931.5|113906.5|113959.7|113934.7|113965.4|113940.4|113931.2|113906.2|35
1735893760000|2025-01-03 08:42:40|113957.8|113932.8|113959.2|113934.2|113961|113936|113957.8|113932.8|12
1735893770000|2025-01-03 08:42:50|113959.8|113934.8|113968.3|113943.3|113972.3|113947.3|113959.8|113934.8|22
1735893780000|2025-01-03 08:43:00|113967.6|113942.6|113964.5|113939.5|113973.1|113948.1|113963.8|113938.8|19
1735893790000|2025-01-03 08:43:10|113965.5|113940.5|113962.6|113937.6|113965.5|113940.5|113959.3|113934.3|15
1735893800000|2025-01-03 08:43:20|113962|113937|113955.3|113930.3|113962|113937|113955.1|113930.1|10
1735893810000|2025-01-03 08:43:30|113956.8|113931.8|113957.6|113932.6|113959.4|113934.4|113956.1|113931.1|12
1735893820000|2025-01-03 08:43:40|113958|113933|113961.6|113936.6|113961.6|113936.6|113957.4|113932.4|12
1735893830000|2025-01-03 08:43:50|113960.5|113935.5|113953.1|113928.1|113967.2|113942.2|113953|113928|31
1735893840000|2025-01-03 08:44:00|113951.6|113926.6|113954.6|113929.6|113954.6|113929.6|113945.3|113920.3|12
1735893850000|2025-01-03 08:44:10|113955.8|113930.8|113959.3|113934.3|113959.3|113934.3|113954.3|113929.3|17
1735893860000|2025-01-03 08:44:20|113960.1|113935.1|113953.3|113928.3|113960.1|113935.1|113948.7|113923.7|20
1735893870000|2025-01-03 08:44:30|113952.7|113927.7|113943.4|113918.4|113952.7|113927.7|113943.4|113918.4|19
1735893880000|2025-01-03 08:44:40|113943.6|113918.6|113937.6|113912.6|113943.6|113918.6|113933.2|113908.2|23
1735893890000|2025-01-03 08:44:50|113936|113911|113920.6|113895.6|113936|113911|113917.9|113892.9|23
1735893900000|2025-01-03 08:45:00|113918.4|113893.4|113919.7|113894.7|113931|113906|113917.3|113892.3|30
1735893910000|2025-01-03 08:45:10|113919.1|113894.1|113910.3|113885.3|113921.9|113896.9|113907.4|113882.4|26
1735893920000|2025-01-03 08:45:20|113911|113886|113907.4|113882.4|113911|113886|113905.3|113880.3|23
1735893930000|2025-01-03 08:45:30|113908.3|113883.3|113909.6|113884.6|113911.6|113886.6|113908.3|113883.3|15
1735893940000|2025-01-03 08:45:40|113909.2|113884.2|113904.5|113879.5|113909.2|113884.2|113904.5|113879.5|11
1735893950000|2025-01-03 08:45:50|113905.3|113880.3|113903.5|113878.5|113906.1|113881.1|113899|113874|23
1735893960000|2025-01-03 08:46:00|113904.2|113879.2|113892.7|113867.7|113907.2|113882.2|113892.5|113867.5|31
1735893970000|2025-01-03 08:46:10|113891.9|113866.9|113885.2|113860.2|113891.9|113866.9|113884.5|113859.5|16
1735893980000|2025-01-03 08:46:20|113886|113861|113891.9|113866.9|113891.9|113866.9|113884.7|113859.7|15
1735893990000|2025-01-03 08:46:30|113891.1|113866.1|113890.4|113865.4|113893.1|113868.1|113890.4|113865.4|17
1735894000000|2025-01-03 08:46:40|113890.3|113865.3|113883.8|113858.8|113891.2|113866.2|113881.9|113856.9|20
1735894010000|2025-01-03 08:46:50|113882|113857|113877|113852|113882|113857|113876.7|113851.7|21
1735894020000|2025-01-03 08:47:00|113878.7|113853.7|113876.3|113851.3|113878.7|113853.7|113873.3|113848.3|17
1735894030000|2025-01-03 08:47:10|113875.7|113850.7|113875.7|113850.7|113876.8|113851.8|113875|113850|10
1735894040000|2025-01-03 08:47:20|113875.8|113850.8|113882.4|113857.4|113884|113859|113875.8|113850.8|11
1735894050000|2025-01-03 08:47:30|113882.5|113857.5|113887.2|113862.2|113887.9|113862.9|113881.1|113856.1|12
1735894060000|2025-01-03 08:47:40|113887.5|113862.5|113892.1|113867.1|113895|113870|113887.5|113862.5|26
1735894070000|2025-01-03 08:47:50|113892.9|113867.9|113893.9|113868.9|113894.8|113869.8|113892.1|113867.1|6
1735894080000|2025-01-03 08:48:00|113895.2|113870.2|113893.4|113868.4|113896.1|113871.1|113892.2|113867.2|15
1735894090000|2025-01-03 08:48:10|113892.2|113867.2|113936.3|113911.3|113937.4|113912.4|113887.8|113862.8|46
1735894100000|2025-01-03 08:48:20|113937.2|113912.2|113927.1|113902.1|113939.6|113914.6|113923.5|113898.5|25
1735894110000|2025-01-03 08:48:30|113927.4|113902.4|113922.7|113897.7|113931.9|113906.9|113922.7|113897.7|25
1735894120000|2025-01-03 08:48:40|113922.8|113897.8|113932.2|113907.2|113932.6|113907.6|113920.1|113895.1|23
1735894130000|2025-01-03 08:48:50|113933.4|113908.4|113932.4|113907.4|113938.9|113913.9|113931.5|113906.5|20
1735894140000|2025-01-03 08:49:00|113931.6|113906.6|113916.2|113891.2|113932.5|113907.5|113914.2|113889.2|21
1735894150000|2025-01-03 08:49:10|113917|113892|113917.9|113892.9|113919.5|113894.5|113916.8|113891.8|10
1735894160000|2025-01-03 08:49:20|113918.8|113893.8|113915.2|113890.2|113920.5|113895.5|113914.4|113889.4|20
1735894170000|2025-01-03 08:49:30|113916|113891|113920.7|113895.7|113927.6|113902.6|113916|113891|21
1735894180000|2025-01-03 08:49:40|113921.4|113896.4|113935.3|113910.3|113935.3|113910.3|113918.2|113893.2|24
1735894190000|2025-01-03 08:49:50|113932.2|113907.2|113933.1|113908.1|113934.6|113909.6|113929.3|113904.3|17
1735894200000|2025-01-03 08:50:00|113932.2|113907.2|113933.1|113908.1|113934.2|113909.2|113926.1|113901.1|22
1735894210000|2025-01-03 08:50:10|113933.4|113908.4|113931.5|113906.5|113933.7|113908.7|113930.4|113905.4|14
1735894220000|2025-01-03 08:50:20|113930.7|113905.7|113955.2|113930.2|113955.9|113930.9|113930.1|113905.1|32
1735894230000|2025-01-03 08:50:30|113954.4|113929.4|113954.7|113929.7|113954.7|113929.7|113953.6|113928.6|8
1735894240000|2025-01-03 08:50:40|113955.5|113930.5|113960.8|113935.8|113963.9|113938.9|113955.5|113930.5|19
1735894250000|2025-01-03 08:50:50|113961.1|113936.1|113955.4|113930.4|113964.1|113939.1|113955.4|113930.4|25
1735894260000|2025-01-03 08:51:00|113955.3|113930.3|113956.4|113931.4|113959.2|113934.2|113955.3|113930.3|26
1735894270000|2025-01-03 08:51:10|113956.2|113931.2|113956.2|113931.2|113959.2|113934.2|113955.9|113930.9|12
1735894280000|2025-01-03 08:51:20|113957|113932|113956.3|113931.3|113960.5|113935.5|113953.9|113928.9|17
1735894290000|2025-01-03 08:51:30|113956.8|113931.8|113943.5|113918.5|113956.8|113931.8|113943|113918|19
1735894300000|2025-01-03 08:51:40|113942.9|113917.9|113938.3|113913.3|113942.9|113917.9|113937.4|113912.4|20
1735894310000|2025-01-03 08:51:50|113938|113913|113938.1|113913.1|113938.1|113913.1|113937.8|113912.8|5
1735894320000|2025-01-03 08:52:00|113938.2|113913.2|113943.1|113918.1|113943.3|113918.3|113938.2|113913.2|14
1735894330000|2025-01-03 08:52:10|113943.8|113918.8|113935.5|113910.5|113943.8|113918.8|113934.1|113909.1|25
1735894340000|2025-01-03 08:52:20|113934|113909|113933.6|113908.6|113934|113909|113930.9|113905.9|10
1735894350000|2025-01-03 08:52:30|113931.2|113906.2|113930.9|113905.9|113931.2|113906.2|113930.9|113905.9|4
1735894360000|2025-01-03 08:52:40|113931.6|113906.6|113929.6|113904.6|113931.6|113906.6|113929.6|113904.6|5
1735894370000|2025-01-03 08:52:50|113941.9|113891.9|113937.1|113887.1|113942.1|113892.1|113937.1|113887.1|15
1735894380000|2025-01-03 08:53:00|113933.2|113883.2|113937|113887|113937.3|113887.3|113933.2|113883.2|8
1735894390000|2025-01-03 08:53:10|113937.1|113887.1|113951.3|113901.3|113951.3|113901.3|113933.6|113883.6|20
1735894400000|2025-01-03 08:53:20|113951.8|113901.8|113937.7|113887.7|113952.8|113902.8|113936.6|113886.6|12
1735894410000|2025-01-03 08:53:30|113936.9|113886.9|113927.6|113877.6|113937.1|113887.1|113927|113877|14
1735894420000|2025-01-03 08:53:40|113927.8|113877.8|113924.7|113874.7|113930.2|113880.2|113924.7|113874.7|16
1735894430000|2025-01-03 08:53:50|113922.6|113872.6|113919|113869|113923|113873|113917.4|113867.4|19
1735894440000|2025-01-03 08:54:00|113919.4|113869.4|113923.3|113873.3|113924.3|113874.3|113919.4|113869.4|7
1735894450000|2025-01-03 08:54:10|113921.1|113871.1|113912.9|113862.9|113921.1|113871.1|113912.5|113862.5|30
1735894460000|2025-01-03 08:54:20|113913.5|113863.5|113919.5|113869.5|113919.5|113869.5|113913.5|113863.5|9
1735894470000|2025-01-03 08:54:30|113918.9|113868.9|113915|113865|113918.9|113868.9|113914.8|113864.8|11
1735894480000|2025-01-03 08:54:40|113915.2|113865.2|113915.6|113865.6|113916.6|113866.6|113915|113865|8
1735894490000|2025-01-03 08:54:50|113914.4|113864.4|113915.6|113865.6|113917.6|113867.6|113914.4|113864.4|8
1735894500000|2025-01-03 08:55:00|113913|113863|113890.3|113840.3|113913|113863|113887.1|113837.1|25
1735894510000|2025-01-03 08:55:10|113889.8|113839.8|113897.5|113847.5|113897.6|113847.6|113888.3|113838.3|25
1735894520000|2025-01-03 08:55:20|113899|113849|113904.9|113854.9|113904.9|113854.9|113896|113846|15
1735894530000|2025-01-03 08:55:30|113905.5|113855.5|113911|113861|113912.1|113862.1|113905.5|113855.5|12
1735894540000|2025-01-03 08:55:40|113911.1|113861.1|113918.8|113868.8|113918.8|113868.8|113911.1|113861.1|11
1735894550000|2025-01-03 08:55:50|113919.2|113869.2|113902.7|113877.7|113923.2|113879.8|113899.7|113863.7|25
1735894560000|2025-01-03 08:56:00|113902.1|113877.1|113900.7|113875.7|113903.7|113878.7|113897.8|113872.8|19
1735894570000|2025-01-03 08:56:10|113905.3|113880.3|113900.3|113875.3|113905.3|113880.3|113894.1|113869.1|13
1735894580000|2025-01-03 08:56:20|113903.6|113878.6|113913.2|113888.2|113913.2|113888.2|113902.2|113877.2|20
1735894590000|2025-01-03 08:56:30|113913.7|113888.7|113910.8|113885.8|113915.5|113890.5|113908.7|113883.7|28
1735894600000|2025-01-03 08:56:40|113914.8|113889.8|113917.4|113892.4|113917.4|113892.4|113909.6|113884.6|17
1735894610000|2025-01-03 08:56:50|113917.8|113892.8|113932.3|113907.3|113933|113908|113917.3|113892.3|25
1735894620000|2025-01-03 08:57:00|113929.9|113904.9|113931.6|113906.6|113931.8|113906.8|113929.6|113904.6|11
1735894630000|2025-01-03 08:57:10|113932.5|113907.5|113931.2|113906.2|113932.5|113907.5|113930.1|113905.1|7
1735894640000|2025-01-03 08:57:20|113931.4|113906.4|113935.7|113910.7|113936.1|113911.1|113931.4|113906.4|11
1735894650000|2025-01-03 08:57:30|113934.8|113909.8|113933.6|113908.6|113938.2|113913.2|113932.7|113907.7|30
1735894660000|2025-01-03 08:57:40|113934.4|113909.4|113933.7|113908.7|113935|113910|113931.4|113906.4|36
1735894670000|2025-01-03 08:57:50|113934.9|113909.9|113934.4|113909.4|113936.6|113911.6|113933.5|113908.5|21
1735894680000|2025-01-03 08:58:00|113934|113909|113959.5|113934.5|113963.1|113938.1|113934|113909|42
1735894690000|2025-01-03 08:58:10|113961.7|113936.7|113957.6|113932.6|113961.7|113936.7|113953.2|113928.2|17
1735894700000|2025-01-03 08:58:20|113958.6|113933.6|113956.6|113931.6|113960.8|113935.8|113953.1|113928.1|14
1735894710000|2025-01-03 08:58:30|113955.9|113930.9|113954.7|113929.7|113957.3|113932.3|113953.4|113928.4|15
1735894720000|2025-01-03 08:58:40|113954.8|113929.8|113957.1|113932.1|113957.1|113932.1|113954.2|113929.2|10
1735894730000|2025-01-03 08:58:50|113957|113932|113956.4|113931.4|113957.1|113932.1|113954.7|113929.7|9
1735894740000|2025-01-03 08:59:00|113957.2|113932.2|113969.1|113944.1|113973.2|113948.2|113955.6|113930.6|20
1735894750000|2025-01-03 08:59:10|113967.9|113942.9|113974.9|113949.9|113977.3|113952.3|113965.7|113940.7|24
1735894760000|2025-01-03 08:59:20|113975.2|113950.2|113973.1|113948.1|113976.5|113951.5|113971.6|113946.6|18
1735894770000|2025-01-03 08:59:30|113973.6|113948.6|113967.3|113942.3|113976.1|113951.1|113967.3|113942.3|28
1735894780000|2025-01-03 08:59:40|113966|113941|113970.2|113945.2|113971.3|113946.3|113965.3|113940.3|21
1735894790000|2025-01-03 08:59:50|113969.8|113944.8|113970.3|113945.3|113970.3|113945.3|113967.2|113942.2|14
1735894800000|2025-01-03 09:00:00|113969.2|113944.2|113947.1|113922.1|113969.2|113944.2|113947.1|113922.1|25
1735894810000|2025-01-03 09:00:10|113946.8|113921.8|113953.9|113928.9|113954.6|113929.6|113943.9|113918.9|26
1735894820000|2025-01-03 09:00:20|113952.7|113927.7|113948.6|113923.6|113953.1|113928.1|113948.6|113923.6|29
1735894830000|2025-01-03 09:00:30|113948.7|113923.7|113946.1|113921.1|113953.3|113928.3|113945.6|113920.6|25
1735894840000|2025-01-03 09:00:40|113945.4|113920.4|113941.9|113916.9|113945.5|113920.5|113940.8|113915.8|16
1735894850000|2025-01-03 09:00:50|113942.6|113917.6|113938.3|113913.3|113944.1|113919.1|113938.3|113913.3|20
1735894860000|2025-01-03 09:01:00|113939.5|113914.5|113946.3|113921.3|113954.2|113929.2|113939.5|113914.5|22
1735894870000|2025-01-03 09:01:10|113946.4|113921.4|113942.9|113917.9|113949.3|113924.3|113942.9|113917.9|24
1735894880000|2025-01-03 09:01:20|113943.8|113918.8|113951.3|113926.3|113952.1|113927.1|113943.7|113918.7|18
1735894890000|2025-01-03 09:01:30|113952.2|113927.2|113961.7|113936.7|113963|113938|113952.2|113927.2|21
1735894900000|2025-01-03 09:01:40|113961.2|113936.2|113970.9|113945.9|113979.5|113954.5|113960|113935|36
1735894910000|2025-01-03 09:01:50|113970|113945|113972.5|113947.5|113973.2|113948.2|113970|113945|7
1735894920000|2025-01-03 09:02:00|113971.8|113946.8|113979.6|113954.6|113979.6|113954.6|113969.3|113944.3|13
1735894930000|2025-01-03 09:02:10|113978.9|113953.9|113971.7|113946.7|113978.9|113953.9|113971.7|113946.7|11
1735894940000|2025-01-03 09:02:20|113971.1|113946.1|113979|113954|113979|113954|113971.1|113946.1|12
1735894950000|2025-01-03 09:02:30|113978.7|113953.7|113978.7|113953.7|113983.6|113958.6|113978.5|113953.5|20
1735894960000|2025-01-03 09:02:40|113978.4|113953.4|113971.6|113946.6|113978.4|113953.4|113968.8|113943.8|17
1735894970000|2025-01-03 09:02:50|113972.4|113947.4|113965.4|113940.4|113972.6|113947.6|113965.4|113940.4|19
1735894980000|2025-01-03 09:03:00|113966.3|113941.3|113976.5|113951.5|113976.5|113951.5|113965.9|113940.9|20
1735894990000|2025-01-03 09:03:10|113977.8|113952.8|113979.2|113954.2|113981.2|113956.2|113975.7|113950.7|23
1735895000000|2025-01-03 09:03:20|113980.7|113955.7|113981.9|113956.9|113981.9|113956.9|113980.7|113955.7|4
1735895010000|2025-01-03 09:03:30|113981.6|113956.6|113977.9|113952.9|113982.8|113957.8|113975.7|113950.7|16
1735895020000|2025-01-03 09:03:40|113978.4|113953.4|113973.9|113923.9|113990|113953.4|113973.9|113923.9|17
1735895030000|2025-01-03 09:03:50|113972.4|113922.4|113970.9|113920.9|113972.4|113922.4|113964.9|113914.9|23
1735895040000|2025-01-03 09:04:00|113968.7|113918.7|113967.9|113917.9|113975.3|113925.3|113966.3|113916.3|19
1735895050000|2025-01-03 09:04:10|113967.8|113917.8|113967.7|113917.7|113969|113919|113965.7|113915.7|10
1735895060000|2025-01-03 09:04:20|113967.8|113917.8|113957.5|113907.5|113967.9|113917.9|113956.1|113906.1|19
1735895070000|2025-01-03 09:04:30|113956.4|113906.4|113949.2|113899.2|113956.4|113906.4|113948.7|113898.7|17
1735895080000|2025-01-03 09:04:40|113952.7|113902.7|113946.5|113896.5|113952.7|113902.7|113940.7|113890.7|20
1735895090000|2025-01-03 09:04:50|113944.7|113894.7|113941.8|113891.8|113944.7|113894.7|113939|113889|13
1735895100000|2025-01-03 09:05:00|113942.8|113892.8|113950.8|113900.8|113953.8|113903.8|113942.8|113892.8|26
1735895110000|2025-01-03 09:05:10|113951.4|113901.4|113944.6|113894.6|113951.4|113901.4|113941.8|113891.8|12
1735895120000|2025-01-03 09:05:20|113944.4|113894.4|113939.6|113889.6|113944.4|113894.4|113939.6|113889.6|11
1735895130000|2025-01-03 09:05:30|113939.1|113889.1|113936.7|113886.7|113939.1|113889.1|113933.6|113883.6|16
1735895140000|2025-01-03 09:05:40|113937.4|113887.4|113932.9|113882.9|113938.2|113888.2|113932.6|113882.6|11
1735895150000|2025-01-03 09:05:50|113932.7|113882.7|113939|113889|113939|113889|113931.7|113881.7|13
1735895160000|2025-01-03 09:06:00|113938.3|113888.3|113949.5|113899.5|113949.5|113899.5|113938.3|113888.3|15
1735895170000|2025-01-03 09:06:10|113949.4|113899.4|113953.8|113903.8|113954.1|113904.1|113948.5|113898.5|9
1735895180000|2025-01-03 09:06:20|113953.2|113903.2|113948.5|113898.5|113953.2|113903.2|113947|113897|14
1735895190000|2025-01-03 09:06:30|113949|113899|113950.2|113900.2|113952.9|113902.9|113949|113899|9
1735895200000|2025-01-03 09:06:40|113949.9|113899.9|113950.3|113900.3|113950.7|113900.7|113949.3|113899.3|6
1735895210000|2025-01-03 09:06:50|113950.2|113900.2|113949.9|113899.9|113950.4|113900.4|113949.3|113899.3|7
1735895220000|2025-01-03 09:07:00|113950.6|113900.6|113948.2|113898.2|113950.6|113900.6|113947.2|113897.2|6
1735895230000|2025-01-03 09:07:10|113948.9|113898.9|113937.8|113887.8|113949.3|113899.3|113934.4|113884.4|23
1735895240000|2025-01-03 09:07:20|113939.5|113889.5|113939.1|113889.1|113943.5|113893.5|113938.1|113888.1|17
1735895250000|2025-01-03 09:07:30|113939.5|113889.5|113936.8|113886.8|113940.5|113890.5|113936.8|113886.8|8
1735895260000|2025-01-03 09:07:40|113936.9|113886.9|113950.3|113900.3|113950.3|113900.3|113936|113886|16
1735895270000|2025-01-03 09:07:50|113949.6|113899.6|113952.9|113902.9|113956.5|113906.5|113946|113896|18
1735895280000|2025-01-03 09:08:00|113953.6|113903.6|113959.5|113909.5|113959.5|113909.5|113953.6|113903.6|17
1735895290000|2025-01-03 09:08:10|113959.3|113909.3|113956.2|113906.2|113959.3|113909.3|113952.3|113902.3|12
1735895300000|2025-01-03 09:08:20|113957.2|113907.2|113951.2|113901.2|113958.3|113908.3|113949.4|113899.4|21
1735895310000|2025-01-03 09:08:30|113951.4|113901.4|113976.2|113926.2|113983.1|113933.1|113951.4|113901.4|26
1735895320000|2025-01-03 09:08:40|113976.4|113926.4|113979.8|113929.8|113981.8|113931.8|113975.7|113925.7|26
1735895330000|2025-01-03 09:08:50|113981.8|113931.8|113974.8|113924.8|113982.2|113932.2|113970.8|113920.8|16
1735895340000|2025-01-03 09:09:00|113974.2|113924.2|113952.3|113902.3|113974.2|113924.2|113950.3|113900.3|17
1735895350000|2025-01-03 09:09:10|113952.1|113902.1|113929.4|113904.4|113955.4|113920.7|113928.7|113902.1|27
1735895360000|2025-01-03 09:09:20|113929.1|113904.1|113934.1|113909.1|113934.2|113909.2|113926.5|113901.5|14
1735895370000|2025-01-03 09:09:30|113935|113910|113935.1|113910.1|113935.4|113910.4|113934.7|113909.7|6
1735895380000|2025-01-03 09:09:40|113935.3|113910.3|113933.3|113908.3|113939.6|113914.6|113933.1|113908.1|19
1735895390000|2025-01-03 09:09:50|113933.9|113908.9|113935.5|113910.5|113935.5|113910.5|113933.9|113908.9|9
1735895400000|2025-01-03 09:10:00|113934|113909|113899.6|113874.6|113938.1|113913.1|113897.6|113861|34
1735895410000|2025-01-03 09:10:10|113899.7|113874.7|113897.7|113872.7|113913.1|113888.1|113894.8|113869.8|30
1735895420000|2025-01-03 09:10:20|113897.1|113872.1|113882.9|113857.9|113901.3|113876.3|113879|113854|39
1735895430000|2025-01-03 09:10:30|113882.1|113857.1|113865.7|113840.7|113882.1|113857.1|113865.7|113840.7|42
1735895440000|2025-01-03 09:10:40|113868.6|113843.6|113867.6|113842.6|113872.7|113847.7|113860.6|113835.6|40
1735895450000|2025-01-03 09:10:50|113869.1|113844.1|113855.6|113830.6|113873.2|113848.2|113854.3|113829.3|41
1735895460000|2025-01-03 09:11:00|113856.4|113831.4|113868.3|113843.3|113874.1|113849.1|113856.4|113831.4|37
1735895470000|2025-01-03 09:11:10|113869|113844|113881.1|113856.1|113884.4|113859.4|113863.8|113838.8|35
1735895480000|2025-01-03 09:11:20|113881.7|113856.7|113892.6|113867.6|113892.6|113867.6|113881.7|113856.7|29
1735895490000|2025-01-03 09:11:30|113893.4|113868.4|113888.9|113863.9|113895.2|113870.2|113885.8|113860.8|25
1735895500000|2025-01-03 09:11:40|113889.7|113864.7|113890.3|113865.3|113899|113874|113889|113864|18
1735895510000|2025-01-03 09:11:50|113891.1|113866.1|113899.1|113874.1|113901.7|113876.7|113891.1|113866.1|24
1735895520000|2025-01-03 09:12:00|113898.3|113873.3|113906.3|113881.3|113906.3|113881.3|113890.2|113865.2|31
1735895530000|2025-01-03 09:12:10|113903.4|113878.4|113873.8|113848.8|113903.4|113878.4|113872.4|113847.4|29
1735895540000|2025-01-03 09:12:20|113872.9|113847.9|113872.2|113847.2|113878.5|113853.5|113869.5|113844.5|19
1735895550000|2025-01-03 09:12:30|113872.4|113847.4|113868.2|113843.2|113875.3|113850.3|113868.1|113843.1|26
1735895560000|2025-01-03 09:12:40|113869.1|113844.1|113872|113847|113872.5|113847.5|113869.1|113844.1|17
1735895570000|2025-01-03 09:12:50|113872.4|113847.4|113869.2|113844.2|113872.4|113847.4|113868.3|113843.3|13
1735895580000|2025-01-03 09:13:00|113870.1|113845.1|113868.7|113843.7|113873.2|113848.2|113867.8|113842.8|23
1735895590000|2025-01-03 09:13:10|113868.8|113843.8|113866.9|113841.9|113871.5|113846.5|113864.2|113839.2|25
1735895600000|2025-01-03 09:13:20|113867.8|113842.8|113864.1|113839.1|113868.7|113843.7|113864.1|113839.1|12
1735895610000|2025-01-03 09:13:30|113864|113839|113858.9|113833.9|113865.8|113840.8|113857.5|113832.5|21
1735895620000|2025-01-03 09:13:40|113857.9|113832.9|113866.8|113841.8|113868.6|113843.6|113856.9|113831.9|23
1735895630000|2025-01-03 09:13:50|113868.8|113843.8|113855.2|113830.2|113875.7|113850.7|113854.6|113829.6|41
1735895640000|2025-01-03 09:14:00|113856.1|113831.1|113861.3|113836.3|113868.9|113843.9|113856.1|113831.1|23
1735895650000|2025-01-03 09:14:10|113862.3|113837.3|113882.2|113857.2|113882.2|113857.2|113860.8|113835.8|25
1735895660000|2025-01-03 09:14:20|113882.8|113857.8|113885.8|113860.8|113886.2|113861.2|113882.2|113857.2|20
1735895670000|2025-01-03 09:14:30|113885.1|113860.1|113883.5|113858.5|113888.6|113863.6|113883.1|113858.1|23
1735895680000|2025-01-03 09:14:40|113883.1|113858.1|113875.8|113850.8|113888.1|113863.1|113874|113849|22
1735895690000|2025-01-03 09:14:50|113876.6|113851.6|113889.1|113864.1|113890|113865|113876.2|113851.2|14
1735895700000|2025-01-03 09:15:00|113891.4|113866.4|113874.8|113849.8|113891.4|113866.4|113874.6|113849.6|30
1735895710000|2025-01-03 09:15:10|113875.1|113850.1|113877.5|113852.5|113879.5|113854.5|113873.7|113848.7|28
1735895720000|2025-01-03 09:15:20|113878.3|113853.3|113886.2|113861.2|113890.2|113865.2|113878.3|113853.3|26
1735895730000|2025-01-03 09:15:30|113887|113862|113885.5|113860.5|113887|113862|113883.5|113858.5|15
1735895740000|2025-01-03 09:15:40|113885.9|113860.9|113886|113861|113886|113861|113884.4|113859.4|14
1735895750000|2025-01-03 09:15:50|113885.4|113860.4|113883.3|113858.3|113885.4|113860.4|113878|113853|26
1735895760000|2025-01-03 09:16:00|113882.2|113857.2|113877.9|113852.9|113883.5|113858.5|113876.6|113851.6|18
1735895770000|2025-01-03 09:16:10|113878|113853|113881.4|113856.4|113884.7|113859.7|113878|113853|23
1735895780000|2025-01-03 09:16:20|113882.3|113857.3|113879.6|113854.6|113882.3|113857.3|113878.3|113853.3|16
1735895790000|2025-01-03 09:16:30|113879.9|113854.9|113873.3|113848.3|113883|113858|113870.8|113845.8|21
1735895800000|2025-01-03 09:16:40|113872.9|113847.9|113870.8|113845.8|113873.7|113848.7|113870.4|113845.4|19
1735895810000|2025-01-03 09:16:50|113869.5|113844.5|113869.6|113844.6|113870.9|113845.9|113863|113838|22
1735895820000|2025-01-03 09:17:00|113870.9|113845.9|113875.6|113850.6|113875.6|113850.6|113870.4|113845.4|19
1735895830000|2025-01-03 09:17:10|113876.4|113851.4|113889.7|113864.7|113891.5|113866.5|113871.6|113846.6|21
1735895840000|2025-01-03 09:17:20|113892.5|113867.5|113902.5|113877.5|113907.7|113882.7|113891.1|113866.1|36
1735895850000|2025-01-03 09:17:30|113902.3|113877.3|113903.4|113878.4|113903.4|113878.4|113896.6|113871.6|18
1735895860000|2025-01-03 09:17:40|113902.9|113877.9|113910.5|113885.5|113911.3|113886.3|113899.4|113874.4|29
1735895870000|2025-01-03 09:17:50|113909.8|113884.8|113909.6|113884.6|113910.3|113885.3|113900.7|113875.7|22
1735895880000|2025-01-03 09:18:00|113909.5|113884.5|113912.6|113887.6|113918.9|113893.9|113908.7|113883.7|19
1735895890000|2025-01-03 09:18:10|113911.6|113886.6|113918|113893|113918.2|113893.2|113910.5|113885.5|26
1735895900000|2025-01-03 09:18:20|113918.9|113893.9|113918.9|113893.9|113920.9|113895.9|113917.9|113892.9|20
1735895910000|2025-01-03 09:18:30|113918.2|113893.2|113918.1|113893.1|113920.9|113895.9|113917.8|113892.8|9
1735895920000|2025-01-03 09:18:40|113917.9|113892.9|113918.5|113893.5|113918.9|113893.9|113910.4|113885.4|19
1735895930000|2025-01-03 09:18:50|113917.6|113892.6|113920.9|113895.9|113920.9|113895.9|113917.4|113892.4|9
1735895940000|2025-01-03 09:19:00|113921.1|113896.1|113926.4|113901.4|113926.9|113901.9|113920.2|113895.2|19
1735895950000|2025-01-03 09:19:10|113926.2|113901.2|113920.5|113895.5|113926.2|113901.2|113918.4|113893.4|11
1735895960000|2025-01-03 09:19:20|113921.2|113896.2|113924.5|113874.5|113937.8|113900.6|113921.2|113874.5|22
1735895970000|2025-01-03 09:19:30|113924.6|113874.6|113927|113877|113937.6|113887.6|113920.4|113870.4|34
1735895980000|2025-01-03 09:19:40|113926.4|113876.4|113918.9|113868.9|113927.9|113877.9|113916.3|113866.3|18
1735895990000|2025-01-03 09:19:50|113919.8|113869.8|113918.8|113868.8|113919.8|113869.8|113916.3|113866.3|7
1735896000000|2025-01-03 09:20:00|113918.9|113868.9|113912.6|113862.6|113918.9|113868.9|113910.6|113860.6|15
1735896010000|2025-01-03 09:20:10|113912.5|113862.5|113900.4|113850.4|113912.5|113862.5|113899.4|113849.4|12
1735896020000|2025-01-03 09:20:20|113899.3|113849.3|113880.9|113830.9|113901|113851|113880.3|113830.3|30
1735896030000|2025-01-03 09:20:30|113879.7|113829.7|113878.7|113828.7|113880.2|113830.2|113876.5|113826.5|15
1735896040000|2025-01-03 09:20:40|113878|113828|113885.6|113835.6|113891|113841|113876.7|113826.7|25
1735896050000|2025-01-03 09:20:50|113886.7|113836.7|113877.7|113827.7|113886.7|113836.7|113876.3|113826.3|15
1735896060000|2025-01-03 09:21:00|113878.7|113828.7|113886.9|113836.9|113887.4|113837.4|113878.7|113828.7|14
1735896070000|2025-01-03 09:21:10|113887.8|113837.8|113884|113834|113889.1|113839.1|113882.4|113832.4|16
1735896080000|2025-01-03 09:21:20|113885.4|113835.4|113872.1|113822.1|113886.8|113836.8|113869.1|113819.1|29
1735896090000|2025-01-03 09:21:30|113872.5|113822.5|113873|113823|113874.2|113824.2|113869.8|113819.8|15
1735896100000|2025-01-03 09:21:40|113873.7|113823.7|113874|113824|113874|113824|113868.1|113818.1|16
1735896110000|2025-01-03 09:21:50|113873.6|113823.6|113879.6|113829.6|113881.4|113831.4|113872.8|113822.8|18
1735896120000|2025-01-03 09:22:00|113880|113830|113871.2|113821.2|113880|113830|113871.2|113821.2|17
1735896130000|2025-01-03 09:22:10|113870.7|113820.7|113872.3|113822.3|113873.9|113823.9|113870.5|113820.5|9
1735896140000|2025-01-03 09:22:20|113871.4|113821.4|113876.7|113826.7|113876.7|113826.7|113871.4|113821.4|7
1735896150000|2025-01-03 09:22:30|113877.1|113827.1|113891|113841|113891.9|113841.9|113877.1|113827.1|23
1735896160000|2025-01-03 09:22:40|113890.1|113840.1|113882.9|113832.9|113890.1|113840.1|113881.2|113831.2|15
1735896170000|2025-01-03 09:22:50|113882.7|113832.7|113892.1|113842.1|113898.9|113848.9|113882.7|113832.7|35
1735896180000|2025-01-03 09:23:00|113892.6|113842.6|113898.6|113848.6|113898.6|113848.6|113891.9|113841.9|11
1735896190000|2025-01-03 09:23:10|113899.5|113849.5|113904|113854|113904|113854|113898.3|113848.3|15
1735896200000|2025-01-03 09:23:20|113904.2|113854.2|113907|113857|113909.9|113859.9|113904.2|113854.2|14
1735896210000|2025-01-03 09:23:30|113905.1|113855.1|113905.9|113855.9|113907.1|113857.1|113899.9|113849.9|24
1735896220000|2025-01-03 09:23:40|113906|113856|113897.8|113847.8|113906|113856|113897.2|113847.2|12
1735896230000|2025-01-03 09:23:50|113899.3|113849.3|113909.4|113859.4|113909.4|113859.4|113899.3|113849.3|11
1735896240000|2025-01-03 09:24:00|113912.5|113862.5|113910.3|113860.3|113914.6|113864.6|113908.8|113858.8|17
1735896250000|2025-01-03 09:24:10|113907.6|113857.6|113912.6|113862.6|113912.6|113862.6|113899|113849|15
1735896260000|2025-01-03 09:24:20|113912.2|113862.2|113905.7|113855.7|113913.7|113863.7|113903.1|113853.1|16
1735896270000|2025-01-03 09:24:30|113904.7|113854.7|113904.6|113854.6|113905.7|113855.7|113902.6|113852.6|11
1735896280000|2025-01-03 09:24:40|113904.3|113854.3|113906.5|113856.5|113906.8|113856.8|113904.3|113854.3|12
1735896290000|2025-01-03 09:24:50|113905.5|113855.5|113902.9|113852.9|113906|113856|113898.9|113848.9|23
1735896300000|2025-01-03 09:25:00|113903.3|113853.3|113899.3|113849.3|113903.6|113853.6|113897|113847|25
1735896310000|2025-01-03 09:25:10|113899.5|113849.5|113903|113853|113904.7|113854.7|113898.7|113848.7|15
1735896320000|2025-01-03 09:25:20|113904.2|113854.2|113906.5|113856.5|113911.4|113861.4|113904.2|113854.2|21
1735896330000|2025-01-03 09:25:30|113906.7|113856.7|113910.3|113860.3|113912.1|113862.1|113906.7|113856.7|8
1735896340000|2025-01-03 09:25:40|113912.1|113862.1|113897.9|113847.9|113913|113863|113896.3|113846.3|24
1735896350000|2025-01-03 09:25:50|113900.9|113850.9|113909.2|113859.2|113909.2|113859.2|113897.9|113847.9|19
1735896360000|2025-01-03 09:26:00|113910.2|113860.2|113927.5|113877.5|113931.7|113881.7|113910.2|113860.2|31
1735896370000|2025-01-03 09:26:10|113928.3|113878.3|113942.4|113892.4|113943.1|113893.1|113927.3|113877.3|21
1735896380000|2025-01-03 09:26:20|113941.4|113891.4|113942.1|113892.1|113944.3|113894.3|113941.4|113891.4|9
1735896390000|2025-01-03 09:26:30|113942|113892|113935.1|113885.1|113943.7|113893.7|113934.3|113884.3|25
1735896400000|2025-01-03 09:26:40|113933.3|113883.3|113934.4|113884.4|113934.4|113884.4|113931.4|113881.4|19
1735896410000|2025-01-03 09:26:50|113933.8|113883.8|113944.1|113894.1|113944.1|113894.1|113933.8|113883.8|7
1735896420000|2025-01-03 09:27:00|113944.7|113894.7|113947|113897|113949.1|113899.1|113941.3|113891.3|24
1735896430000|2025-01-03 09:27:10|113947.1|113897.1|113957|113907|113957|113907|113945.1|113895.1|14
1735896440000|2025-01-03 09:27:20|113956.5|113906.5|113953.7|113903.7|113960.4|113910.4|113953.7|113903.7|14
1735896450000|2025-01-03 09:27:30|113953.6|113903.6|113944.8|113894.8|113953.8|113903.8|113943.4|113893.4|24
1735896460000|2025-01-03 09:27:40|113945.7|113895.7|113957.5|113907.5|113957.5|113907.5|113944.3|113894.3|19
1735896470000|2025-01-03 09:27:50|113961.9|113911.9|113955.9|113905.9|113961.9|113911.9|113954.4|113904.4|16
1735896480000|2025-01-03 09:28:00|113955.7|113905.7|113954.8|113904.8|113956.3|113906.3|113953.2|113903.2|13
1735896490000|2025-01-03 09:28:10|113955.5|113905.5|113949.3|113924.3|113960.8|113924.8|113947.4|113903.7|21
1735896500000|2025-01-03 09:28:20|113949.5|113924.5|113929.7|113904.7|113951.2|113926.2|113929.7|113904.7|21
1735896510000|2025-01-03 09:28:30|113930.2|113905.2|113928.9|113903.9|113930.2|113905.2|113924.7|113899.7|21
1735896520000|2025-01-03 09:28:40|113929.3|113904.3|113862.3|113837.3|113929.3|113904.3|113859.2|113814.3|28
1735896530000|2025-01-03 09:28:50|113862.8|113837.8|113894.2|113869.2|113895.6|113870.6|113860.1|113835.1|22
1735896540000|2025-01-03 09:29:00|113901.3|113876.3|113918.3|113893.3|113918.3|113893.3|113899.5|113874.5|23
1735896550000|2025-01-03 09:29:10|113918.8|113893.8|113923.8|113898.8|113923.9|113898.9|113918.8|113893.8|12
1735896560000|2025-01-03 09:29:20|113924.1|113899.1|113915.7|113890.7|113924.1|113899.1|113914.4|113889.4|17
1735896570000|2025-01-03 09:29:30|113918|113893|113910.5|113885.5|113918.3|113893.3|113910.5|113885.5|36
1735896580000|2025-01-03 09:29:40|113908.5|113883.5|113910.8|113885.8|113911|113886|113907.4|113882.4|9
1735896590000|2025-01-03 09:29:50|113913.1|113888.1|113918.6|113893.6|113918.6|113893.6|113913.1|113888.1|8
1735896600000|2025-01-03 09:30:00|113919.2|113894.2|113908.2|113858.2|113922.1|113897.1|113907.5|113857.5|41
1735896610000|2025-01-03 09:30:10|113909.4|113859.4|113884.1|113859.1|113910.8|113860.8|113880.3|113855.3|35
1735896620000|2025-01-03 09:30:20|113884.8|113859.8|113855|113830|113887|113862|113850.3|113825.3|25
1735896630000|2025-01-03 09:30:30|113855.6|113830.6|113853.3|113828.3|113876.3|113851.3|113851.5|113826.5|27
1735896640000|2025-01-03 09:30:40|113853.4|113828.4|113851.3|113826.3|113854|113829|113851.3|113826.3|5
1735896650000|2025-01-03 09:30:50|113850.7|113825.7|113851.6|113801.6|113856.2|113828|113848.8|113801.6|13
1735896660000|2025-01-03 09:31:00|113850.3|113800.3|113832|113807|113850.3|113811.2|113832|113798.3|21
1735896670000|2025-01-03 09:31:10|113832.5|113807.5|113855.6|113830.6|113856.2|113831.2|113832.5|113807.5|17
1735896680000|2025-01-03 09:31:20|113856.7|113831.7|113878.8|113853.8|113880.3|113855.3|113856.7|113831.7|25
1735896690000|2025-01-03 09:31:30|113879.6|113854.6|113858.8|113833.8|113881|113856|113858.8|113833.8|23
1735896700000|2025-01-03 09:31:40|113859|113834|113857.9|113832.9|113859.2|113834.2|113855|113830|21
1735896710000|2025-01-03 09:31:50|113858.2|113833.2|113858.6|113833.6|113859.5|113834.5|113858.2|113833.2|7
1735896720000|2025-01-03 09:32:00|113859.9|113834.9|113858.6|113833.6|113863.8|113838.8|113856.3|113831.3|26
1735896730000|2025-01-03 09:32:10|113858.4|113833.4|113877.5|113852.5|113877.5|113852.5|113853.6|113828.6|28
1735896740000|2025-01-03 09:32:20|113877.8|113852.8|113879.1|113854.1|113881.7|113856.7|113877.6|113852.6|15
1735896750000|2025-01-03 09:32:30|113879.2|113854.2|113859.6|113834.6|113883.7|113858.7|113850.4|113825.4|24
1735896760000|2025-01-03 09:32:40|113863|113838|113882.5|113857.5|113883.7|113858.7|113863|113838|19
1735896770000|2025-01-03 09:32:50|113879.3|113854.3|113873.7|113848.7|113880.7|113855.7|113872.5|113847.5|32
1735896780000|2025-01-03 09:33:00|113873.9|113848.9|113874.3|113849.3|113875.4|113850.4|113871|113846|21
1735896790000|2025-01-03 09:33:10|113874.2|113849.2|113875.1|113850.1|113877.9|113852.9|113874.2|113849.2|11
1735896800000|2025-01-03 09:33:20|113874.3|113849.3|113876.7|113851.7|113877.4|113852.4|113874.3|113849.3|12
1735896810000|2025-01-03 09:33:30|113876.8|113851.8|113885.9|113860.9|113886.8|113861.8|113872.7|113847.7|28
1735896820000|2025-01-03 09:33:40|113886.9|113861.9|113887.5|113862.5|113887.5|113862.5|113880.1|113855.1|15
1735896830000|2025-01-03 09:33:50|113882.7|113857.7|113887|113862|113888.9|113863.9|113879.8|113854.8|33
1735896840000|2025-01-03 09:34:00|113884.2|113859.2|113883.7|113858.7|113889.7|113864.7|113880|113855|24
1735896850000|2025-01-03 09:34:10|113883|113858|113885.2|113860.2|113885.2|113860.2|113882.4|113857.4|9
1735896860000|2025-01-03 09:34:20|113885.1|113860.1|113888.9|113863.9|113890.9|113865.9|113885.1|113860.1|12
1735896870000|2025-01-03 09:34:30|113889.1|113864.1|113878.7|113853.7|113889.1|113864.1|113878.6|113853.6|11
1735896880000|2025-01-03 09:34:40|113880.5|113855.5|113889.8|113864.8|113895.2|113870.2|113879.8|113854.8|20
1735896890000|2025-01-03 09:34:50|113881.9|113856.9|113890.2|113865.2|113895.6|113870.6|113880.3|113855.3|30
1735896900000|2025-01-03 09:35:00|113890.3|113865.3|113906.7|113881.7|113908.1|113883.1|113888.9|113863.9|33
1735896910000|2025-01-03 09:35:10|113906.3|113881.3|113916.7|113891.7|113917.9|113892.9|113905.9|113880.9|25
1735896920000|2025-01-03 09:35:20|113916.1|113891.1|113922.3|113897.3|113925.9|113900.9|113916.1|113891.1|29
1735896930000|2025-01-03 09:35:30|113921.9|113896.9|113920.6|113895.6|113923.9|113898.9|113920|113895|17
1735896940000|2025-01-03 09:35:40|113920.5|113895.5|113925.1|113900.1|113926.1|113901.1|113920.5|113895.5|15
1735896950000|2025-01-03 09:35:50|113925.2|113900.2|113925.5|113900.5|113926.9|113901.9|113922.8|113897.8|18
1735896960000|2025-01-03 09:36:00|113925.7|113900.7|113924.3|113899.3|113928.5|113903.5|113923|113898|14
1735896970000|2025-01-03 09:36:10|113925.1|113900.1|113922|113897|113925.1|113900.1|113921.2|113896.2|8
1735896980000|2025-01-03 09:36:20|113921.4|113896.4|113924.6|113899.6|113925.3|113900.3|113912.3|113887.3|19
1735896990000|2025-01-03 09:36:30|113923.8|113898.8|113934.3|113909.3|113934.3|113909.3|113919.2|113894.2|23
1735897000000|2025-01-03 09:36:40|113938.5|113913.5|113941.1|113916.1|113945.2|113920.2|113937.7|113912.7|19
1735897010000|2025-01-03 09:36:50|113940.2|113915.2|113945.6|113920.6|113945.6|113920.6|113940.2|113915.2|10
1735897020000|2025-01-03 09:37:00|113946.6|113921.6|113959.9|113934.9|113960.6|113935.6|113944.4|113919.4|26
1735897030000|2025-01-03 09:37:10|113960.6|113935.6|113974.8|113949.8|113974.8|113949.8|113960.6|113935.6|30
1735897040000|2025-01-03 09:37:20|113972.1|113947.1|113964.6|113939.6|113974.2|113949.2|113959.7|113934.7|27
1735897050000|2025-01-03 09:37:30|113971.4|113946.4|113963.8|113938.8|113974.1|113949.1|113960.3|113935.3|35
1735897060000|2025-01-03 09:37:40|113964.3|113939.3|113959.4|113934.4|113964.9|113939.9|113958.4|113933.4|18
1735897070000|2025-01-03 09:37:50|113960|113935|113959.8|113934.8|113960.7|113935.7|113958.1|113933.1|17
1735897080000|2025-01-03 09:38:00|113959.7|113934.7|113959.2|113934.2|113960.3|113935.3|113959.2|113934.2|10
1735897090000|2025-01-03 09:38:10|113959.3|113934.3|113937.4|113912.4|113959.4|113934.4|113937.4|113912.4|17
1735897100000|2025-01-03 09:38:20|113940|113915|113954.3|113929.3|113954.5|113929.5|113936.5|113911.5|34
1735897110000|2025-01-03 09:38:30|113954.4|113929.4|113955.3|113930.3|113958.1|113933.1|113953.7|113928.7|21
1735897120000|2025-01-03 09:38:40|113955.9|113930.9|113949.7|113924.7|113955.9|113930.9|113948.3|113923.3|12
1735897130000|2025-01-03 09:38:50|113949.5|113924.5|113928.5|113903.5|113949.5|113924.5|113928.3|113903.3|30
1735897140000|2025-01-03 09:39:00|113928.2|113903.2|113926.1|113901.1|113928.2|113903.2|113925.4|113900.4|13
1735897150000|2025-01-03 09:39:10|113926.9|113901.9|113943.1|113918.1|113943.6|113918.6|113916.6|113891.6|39
1735897160000|2025-01-03 09:39:20|113942.4|113917.4|113932.4|113907.4|113949.2|113924.2|113932|113907|27
1735897170000|2025-01-03 09:39:30|113931.9|113906.9|113913.2|113888.2|113931.9|113906.9|113912.8|113887.8|23
1735897180000|2025-01-03 09:39:40|113913.1|113888.1|113919.9|113894.9|113919.9|113894.9|113910|113885|30
1735897190000|2025-01-03 09:39:50|113916.7|113891.7|113925.4|113900.4|113925.4|113900.4|113916.1|113891.1|22
1735897200000|2025-01-03 09:40:00|113926|113901|113918.6|113893.6|113931.5|113906.5|113918|113893|30
1735897210000|2025-01-03 09:40:10|113918.5|113893.5|113922.2|113897.2|113922.4|113897.4|113917.4|113892.4|18
1735897220000|2025-01-03 09:40:20|113921.6|113896.6|113927.7|113902.7|113929.2|113904.2|113921.5|113896.5|19
1735897230000|2025-01-03 09:40:30|113927.5|113902.5|113928.5|113903.5|113928.7|113903.7|113925.8|113900.8|13
1735897240000|2025-01-03 09:40:40|113928.6|113903.6|113928.2|113903.2|113929.7|113904.7|113926|113901|11
1735897250000|2025-01-03 09:40:50|113928.8|113903.8|113918.6|113893.6|113929.4|113904.4|113917.8|113892.8|14
1735897260000|2025-01-03 09:41:00|113917.9|113892.9|113910.6|113885.6|113919.7|113894.7|113910.6|113885.6|23
1735897270000|2025-01-03 09:41:10|113910.2|113885.2|113916.8|113891.8|113919.4|113894.4|113910.2|113885.2|28
1735897280000|2025-01-03 09:41:20|113916.9|113891.9|113917|113892|113917.7|113892.7|113916.1|113891.1|18
1735897290000|2025-01-03 09:41:30|113917.3|113892.3|113919|113894|113921.2|113896.2|113917.3|113892.3|14
1735897300000|2025-01-03 09:41:40|113918.4|113893.4|113925.2|113900.2|113926.1|113901.1|113917.8|113892.8|13
1735897310000|2025-01-03 09:41:50|113924.6|113899.6|113923.5|113898.5|113924.6|113899.6|113922.8|113897.8|6
1735897320000|2025-01-03 09:42:00|113923.7|113898.7|113927.1|113902.1|113930|113905|113923|113898|15
1735897330000|2025-01-03 09:42:10|113926.5|113901.5|113925.4|113900.4|113926.8|113901.8|113925.4|113900.4|6
1735897340000|2025-01-03 09:42:20|113925.3|113900.3|113925.3|113900.3|113925.3|113900.3|113925.3|113900.3|1
1735897350000|2025-01-03 09:42:30|113925.5|113900.5|113933.8|113908.8|113934.6|113909.6|113925.5|113900.5|9
1735897360000|2025-01-03 09:42:40|113934.6|113909.6|113933|113908|113935.1|113910.1|113933|113908|8
1735897370000|2025-01-03 09:42:50|113932.5|113907.5|113934.6|113909.6|113934.8|113909.8|113932.2|113907.2|10
1735897380000|2025-01-03 09:43:00|113934|113909|113930.4|113905.4|113934|113909|113928.2|113903.2|17
1735897390000|2025-01-03 09:43:10|113929.7|113904.7|113902.9|113877.9|113929.7|113904.7|113899.6|113874.6|19
1735897400000|2025-01-03 09:43:20|113902.1|113877.1|113901|113876|113902.3|113877.3|113895.5|113870.5|17
1735897410000|2025-01-03 09:43:30|113900.1|113875.1|113899.3|113874.3|113900.1|113875.1|113895.3|113870.3|17
1735897420000|2025-01-03 09:43:40|113899|113874|113906.8|113881.8|113906.8|113881.8|113897.3|113872.3|19
1735897430000|2025-01-03 09:43:50|113909.2|113884.2|113917.6|113892.6|113923.9|113898.9|113908.6|113883.6|23
1735897440000|2025-01-03 09:44:00|113917.8|113892.8|113915.8|113890.8|113917.8|113892.8|113909.7|113884.7|23
1735897450000|2025-01-03 09:44:10|113916.7|113891.7|113913.8|113888.8|113916.7|113891.7|113913.8|113888.8|7
1735897460000|2025-01-03 09:44:20|113913.6|113888.6|113919.1|113894.1|113919.6|113894.6|113913.6|113888.6|18
1735897470000|2025-01-03 09:44:30|113919.5|113894.5|113916.6|113891.6|113919.6|113894.6|113914.5|113889.5|15
1735897480000|2025-01-03 09:44:40|113916.7|113891.7|113920.1|113895.1|113922.7|113897.7|113915|113890|18
1735897490000|2025-01-03 09:44:50|113919.5|113894.5|113923.2|113898.2|113923.2|113898.2|113919.1|113894.1|15
1735897500000|2025-01-03 09:45:00|113924.4|113899.4|113927.3|113902.3|113927.3|113902.3|113924.4|113899.4|13
1735897510000|2025-01-03 09:45:10|113926.8|113901.8|113919.7|113894.7|113927.6|113902.6|113916.3|113891.3|22
1735897520000|2025-01-03 09:45:20|113919.6|113894.6|113929.7|113904.7|113931.4|113906.4|113915|113890|31
1735897530000|2025-01-03 09:45:30|113929.4|113904.4|113931.3|113906.3|113941.4|113916.4|113925.7|113900.7|29
1735897540000|2025-01-03 09:45:40|113931.5|113906.5|113935.3|113910.3|113936.1|113911.1|113931.3|113906.3|17
1735897550000|2025-01-03 09:45:50|113934|113909|113934.8|113909.8|113936.1|113911.1|113929.4|113904.4|26
1735897560000|2025-01-03 09:46:00|113936.1|113911.1|113944.9|113919.9|113946|113921|113936.1|113911.1|32
1735897570000|2025-01-03 09:46:10|113944|113919|113928.3|113903.3|113944|113919|113926.8|113901.8|20
1735897580000|2025-01-03 09:46:20|113929|113904|113932.1|113907.1|113933.4|113908.4|113929|113904|12
1735897590000|2025-01-03 09:46:30|113934.1|113909.1|113934.9|113909.9|113935.4|113910.4|113933.5|113908.5|12
1735897600000|2025-01-03 09:46:40|113935.1|113910.1|113931.1|113906.1|113938.2|113913.2|113922.4|113897.4|27
1735897610000|2025-01-03 09:46:50|113930.4|113905.4|113929.1|113904.1|113931.1|113906.1|113920.9|113895.9|25
1735897620000|2025-01-03 09:47:00|113928.5|113903.5|113927.7|113902.7|113931.4|113906.4|113926.1|113901.1|17
1735897630000|2025-01-03 09:47:10|113927.6|113902.6|113926.3|113901.3|113928.2|113903.2|113923.7|113898.7|8
1735897640000|2025-01-03 09:47:20|113926.7|113901.7|113926.3|113901.3|113926.7|113901.7|113926.3|113901.3|4
1735897650000|2025-01-03 09:47:30|113926.4|113901.4|113921.1|113896.1|113928.5|113903.5|113921.1|113896.1|15
1735897660000|2025-01-03 09:47:40|113920.7|113895.7|113921.7|113896.7|113923.6|113898.6|113912.1|113887.1|27
1735897670000|2025-01-03 09:47:50|113921.4|113896.4|113928.6|113903.6|113929.9|113904.9|113921.4|113896.4|18
1735897680000|2025-01-03 09:48:00|113929.6|113904.6|113927.9|113902.9|113929.7|113904.7|113926.1|113901.1|14
1735897690000|2025-01-03 09:48:10|113926.1|113901.1|113932.6|113907.6|113933|113908|113926.1|113901.1|17
1735897700000|2025-01-03 09:48:20|113935.4|113910.4|113936.5|113911.5|113940.8|113915.8|113933.4|113908.4|21
1735897710000|2025-01-03 09:48:30|113936.1|113911.1|113932.3|113907.3|113937.1|113912.1|113930.9|113905.9|19
1735897720000|2025-01-03 09:48:40|113931.8|113906.8|113922.9|113897.9|113931.8|113906.8|113919.8|113894.8|21
1735897730000|2025-01-03 09:48:50|113922.2|113897.2|113913.4|113888.4|113923.1|113898.1|113913.4|113888.4|15
1735897740000|2025-01-03 09:49:00|113912|113887|113905.6|113880.6|113914.9|113889.9|113905.6|113880.6|21
1735897750000|2025-01-03 09:49:10|113906.3|113881.3|113907.7|113882.7|113912.1|113887.1|113906.3|113881.3|20
1735897760000|2025-01-03 09:49:20|113907.1|113882.1|113909.9|113884.9|113909.9|113884.9|113906|113881|13
1735897770000|2025-01-03 09:49:30|113910|113885|113902.7|113877.7|113917|113892|113902.6|113877.6|25
1735897780000|2025-01-03 09:49:40|113901.6|113876.6|113919.6|113894.6|113922.3|113897.3|113900.2|113875.2|29
1735897790000|2025-01-03 09:49:50|113920.3|113895.3|113919.9|113894.9|113921.6|113896.6|113918.6|113893.6|16
1735897800000|2025-01-03 09:50:00|113919.6|113894.6|113920.2|113895.2|113923.7|113898.7|113917.8|113892.8|26
1735897810000|2025-01-03 09:50:10|113920.4|113895.4|113919.5|113894.5|113923.5|113898.5|113919.3|113894.3|19
1735897820000|2025-01-03 09:50:20|113920.2|113895.2|113924.3|113899.3|113924.3|113899.3|113920.2|113895.2|13
1735897830000|2025-01-03 09:50:30|113924.4|113899.4|113922.5|113897.5|113925.2|113900.2|113922.2|113897.2|10
1735897840000|2025-01-03 09:50:40|113922.7|113897.7|113924.2|113899.2|113924.2|113899.2|113922.7|113897.7|6
1735897850000|2025-01-03 09:50:50|113925.2|113900.2|113925|113900|113925.6|113900.6|113924.1|113899.1|8
1735897860000|2025-01-03 09:51:00|113924.8|113899.8|113925.2|113900.2|113925.3|113900.3|113918.8|113893.8|16
1735897870000|2025-01-03 09:51:10|113925.1|113900.1|113923.2|113898.2|113933.7|113908.7|113921.9|113896.9|30
1735897880000|2025-01-03 09:51:20|113922.2|113897.2|113922.3|113897.3|113923.5|113898.5|113915.6|113890.6|25
1735897890000|2025-01-03 09:51:30|113922.7|113897.7|113918|113893|113928.3|113903.3|113917|113892|27
1735897900000|2025-01-03 09:51:40|113916.7|113891.7|113909.6|113884.6|113918.6|113893.6|113909.1|113884.1|34
1735897910000|2025-01-03 09:51:50|113905.8|113880.8|113895.5|113870.5|113905.8|113880.8|113894.5|113869.5|27
1735897920000|2025-01-03 09:52:00|113894.5|113869.5|113907.2|113882.2|113907.2|113882.2|113893|113868|30
1735897930000|2025-01-03 09:52:10|113907.1|113882.1|113905.3|113880.3|113907.1|113882.1|113903.6|113878.6|10
1735897940000|2025-01-03 09:52:20|113905.7|113880.7|113904.7|113879.7|113905.7|113880.7|113903.9|113878.9|10
1735897950000|2025-01-03 09:52:30|113904.8|113879.8|113906.5|113881.5|113906.5|113881.5|113904.4|113879.4|5
1735897960000|2025-01-03 09:52:40|113908.5|113883.5|113912.6|113887.6|113914.5|113889.5|113906.7|113881.7|22
1735897970000|2025-01-03 09:52:50|113913.5|113888.5|113922.1|113897.1|113922.1|113897.1|113911.4|113886.4|30
1735897980000|2025-01-03 09:53:00|113921.3|113896.3|113925.6|113900.6|113925.6|113900.6|113921.3|113896.3|18
1735897990000|2025-01-03 09:53:10|113924.8|113899.8|113922.2|113897.2|113924.8|113899.8|113920.8|113895.8|11
1735898000000|2025-01-03 09:53:20|113922.3|113897.3|113925.9|113900.9|113926|113901|113921.8|113896.8|10
1735898010000|2025-01-03 09:53:30|113926|113901|113923.7|113898.7|113926.5|113901.5|113923.7|113898.7|17
1735898020000|2025-01-03 09:53:40|113923|113898|113929.7|113904.7|113929.7|113904.7|113920.3|113895.3|15
1735898030000|2025-01-03 09:53:50|113928.9|113903.9|113934.1|113909.1|113936|113911|113924|113899|21
1735898040000|2025-01-03 09:54:00|113934.9|113909.9|113937.3|113912.3|113937.3|113912.3|113934.9|113909.9|6
1735898050000|2025-01-03 09:54:10|113937.1|113912.1|113930.7|113905.7|113937.2|113912.2|113930.7|113905.7|22
1735898060000|2025-01-03 09:54:20|113929.9|113904.9|113933.6|113908.6|113936.9|113911.9|113929.9|113904.9|25
1735898070000|2025-01-03 09:54:30|113932.7|113907.7|113932|113907|113932.7|113907.7|113927.5|113902.5|14
1735898080000|2025-01-03 09:54:40|113932.9|113907.9|113932.2|113907.2|113937.1|113912.1|113932|113907|16
1735898090000|2025-01-03 09:54:50|113931.5|113906.5|113930.8|113905.8|113931.6|113906.6|113928.4|113903.4|11
1735898100000|2025-01-03 09:55:00|113932|113907|113936.5|113911.5|113939.6|113914.6|113929.4|113904.4|23
1735898110000|2025-01-03 09:55:10|113935.9|113910.9|113940.7|113915.7|113940.7|113915.7|113934.7|113909.7|10
1735898120000|2025-01-03 09:55:20|113940.8|113915.8|113932.7|113907.7|113942.1|113917.1|113931.8|113906.8|16
1735898130000|2025-01-03 09:55:30|113939.9|113914.9|113931.3|113906.3|113939.9|113914.9|113930.8|113905.8|14
1735898140000|2025-01-03 09:55:40|113931.4|113906.4|113931.2|113906.2|113931.4|113906.4|113930.1|113905.1|5
1735898150000|2025-01-03 09:55:50|113930.4|113905.4|113934.2|113909.2|113934.2|113909.2|113926|113901|22
1735898160000|2025-01-03 09:56:00|113932.7|113907.7|113927.1|113902.1|113935|113910|113926.1|113901.1|19
1735898170000|2025-01-03 09:56:10|113927.2|113902.2|113927.2|113902.2|113927.2|113902.2|113923.5|113898.5|15
1735898180000|2025-01-03 09:56:20|113926.4|113901.4|113916.8|113891.8|113927.1|113902.1|113915.5|113890.5|16
1735898190000|2025-01-03 09:56:30|113916.7|113891.7|113917.4|113892.4|113918.3|113893.3|113916.4|113891.4|9
1735898200000|2025-01-03 09:56:40|113917.5|113892.5|113916.7|113891.7|113918.2|113893.2|113916.7|113891.7|7
1735898210000|2025-01-03 09:56:50|113917.4|113892.4|113916.6|113891.6|113917.4|113892.4|113916.3|113891.3|8
1735898220000|2025-01-03 09:57:00|113917.4|113892.4|113917.6|113892.6|113918.5|113893.5|113916.1|113891.1|11
1735898230000|2025-01-03 09:57:10|113918.4|113893.4|113926|113901|113926|113901|113918.4|113893.4|17
1735898240000|2025-01-03 09:57:20|113926.3|113901.3|113924.8|113899.8|113927.4|113902.4|113924.8|113899.8|11
1735898250000|2025-01-03 09:57:30|113925.5|113900.5|113931.1|113906.1|113932.2|113907.2|113925.5|113900.5|19
1735898260000|2025-01-03 09:57:40|113931.8|113906.8|113938.3|113913.3|113938.4|113913.4|113931.6|113906.6|11
1735898270000|2025-01-03 09:57:50|113939|113914|113929.5|113904.5|113939|113914|113928|113903|24
1735898280000|2025-01-03 09:58:00|113930.4|113905.4|113938.8|113913.8|113940.4|113915.4|113930.4|113905.4|17
1735898290000|2025-01-03 09:58:10|113938.7|113913.7|113937.6|113912.6|113940.7|113915.7|113936.6|113911.6|15
1735898300000|2025-01-03 09:58:20|113937.8|113912.8|113928.6|113903.6|113938.6|113913.6|113927.3|113902.3|10
1735898310000|2025-01-03 09:58:30|113929|113904|113931.6|113906.6|113933.1|113908.1|113929|113904|10
1735898320000|2025-01-03 09:58:40|113931.8|113906.8|113926.3|113901.3|113932|113907|113922.1|113897.1|24
1735898330000|2025-01-03 09:58:50|113926.4|113901.4|113927|113902|113927.2|113902.2|113925.2|113900.2|15
1735898340000|2025-01-03 09:59:00|113926.8|113901.8|113931.4|113906.4|113932.3|113907.3|113926.6|113901.6|12
1735898350000|2025-01-03 09:59:10|113931.7|113906.7|113927.5|113902.5|113932.3|113907.3|113922.7|113897.7|14
1735898360000|2025-01-03 09:59:20|113926.7|113901.7|113928.1|113903.1|113929.6|113904.6|113926|113901|28
1735898370000|2025-01-03 09:59:30|113928.9|113903.9|113934.4|113909.4|113936.6|113911.6|113928.7|113903.7|32
1735898380000|2025-01-03 09:59:40|113933.8|113908.8|113930.3|113905.3|113933.8|113908.8|113927.3|113902.3|20
1735898390000|2025-01-03 09:59:50|113930.9|113905.9|113931.2|113906.2|113937.4|113912.4|113930.2|113905.2|27
1735898400000|2025-01-03 10:00:00|113931.8|113906.8|113930.5|113905.5|113940.1|113915.1|113921.6|113896.6|31
1735898410000|2025-01-03 10:00:10|113930.3|113905.3|113931.8|113906.8|113932|113907|113929.1|113904.1|17
1735898420000|2025-01-03 10:00:20|113933|113908|113929.6|113904.6|113933.2|113908.2|113928.4|113903.4|20
1735898430000|2025-01-03 10:00:30|113929.8|113904.8|113938.2|113913.2|113939.3|113914.3|113929.1|113904.1|25
1735898440000|2025-01-03 10:00:40|113938.3|113913.3|113938.4|113913.4|113939.7|113914.7|113937.6|113912.6|11
1735898450000|2025-01-03 10:00:50|113937.7|113912.7|113938|113913|113938.7|113913.7|113936.3|113911.3|8
1735898460000|2025-01-03 10:01:00|113938.8|113913.8|113934.2|113909.2|113938.8|113913.8|113930|113905|20
1735898470000|2025-01-03 10:01:10|113934.6|113909.6|113928.2|113903.2|113935|113910|113928.2|113903.2|22
1735898480000|2025-01-03 10:01:20|113928|113903|113929.1|113904.1|113929.4|113904.4|113926.5|113901.5|10
1735898490000|2025-01-03 10:01:30|113928.9|113903.9|113921.9|113896.9|113929|113904|113916.8|113891.8|14
1735898500000|2025-01-03 10:01:40|113922.7|113897.7|113924|113899|113928.1|113903.1|113922.7|113897.7|18
1735898510000|2025-01-03 10:01:50|113923|113898|113922.1|113897.1|113923|113898|113918.6|113893.6|9
1735898520000|2025-01-03 10:02:00|113921.7|113896.7|113926.1|113901.1|113926.3|113901.3|113919.3|113894.3|23
1735898530000|2025-01-03 10:02:10|113926.2|113901.2|113922.8|113897.8|113926.2|113901.2|113920.8|113895.8|7
1735898540000|2025-01-03 10:02:20|113921.2|113896.2|113923.4|113898.4|113924.4|113899.4|113921.2|113896.2|10
1735898550000|2025-01-03 10:02:30|113924.2|113899.2|113930.3|113905.3|113930.3|113905.3|113924.2|113899.2|11
1735898560000|2025-01-03 10:02:40|113930.5|113905.5|113933.9|113908.9|113937.9|113912.9|113927.5|113902.5|18
1735898570000|2025-01-03 10:02:50|113934.1|113909.1|113926.7|113901.7|113934.8|113909.8|113924.5|113899.5|21
1735898580000|2025-01-03 10:03:00|113925.9|113900.9|113926.3|113901.3|113926.3|113901.3|113923.2|113898.2|6
1735898590000|2025-01-03 10:03:10|113925.4|113900.4|113925.6|113900.6|113927.7|113902.7|113923.8|113898.8|13
1735898600000|2025-01-03 10:03:20|113924.8|113899.8|113925.4|113900.4|113926.3|113901.3|113924.8|113899.8|5
1735898610000|2025-01-03 10:03:30|113926|113901|113920.4|113895.4|113927.4|113902.4|113920.4|113895.4|14
1735898620000|2025-01-03 10:03:40|113920.1|113895.1|113912.4|113887.4|113920.1|113895.1|113910.1|113885.1|19
1735898630000|2025-01-03 10:03:50|113913.6|113888.6|113922.4|113897.4|113922.4|113897.4|113910.2|113885.2|15
1735898640000|2025-01-03 10:04:00|113921.7|113896.7|113923.5|113898.5|113924.2|113899.2|113919|113894|18
1735898650000|2025-01-03 10:04:10|113923.1|113898.1|113918.8|113893.8|113923.1|113898.1|113918.8|113893.8|8
1735898660000|2025-01-03 10:04:20|113918.1|113893.1|113910.3|113885.3|113918.9|113893.9|113910.3|113885.3|18
1735898670000|2025-01-03 10:04:30|113909.7|113884.7|113916.1|113891.1|113916.1|113891.1|113909.7|113884.7|11
1735898680000|2025-01-03 10:04:40|113916.6|113891.6|113917.8|113892.8|113918.6|113893.6|113912.2|113887.2|13
1735898690000|2025-01-03 10:04:50|113918.6|113893.6|113924.1|113899.1|113928.3|113903.3|113918.6|113893.6|13
1735898700000|2025-01-03 10:05:00|113924|113899|113922.5|113897.5|113924|113899|113921.3|113896.3|7
1735898710000|2025-01-03 10:05:10|113922.8|113897.8|113923.9|113898.9|113928.7|113903.7|113916.4|113891.4|35
1735898720000|2025-01-03 10:05:20|113924.7|113899.7|113924.6|113899.6|113925.3|113900.3|113923.5|113898.5|8
1735898730000|2025-01-03 10:05:30|113924.5|113899.5|113925.3|113900.3|113927.2|113902.2|113924.5|113899.5|11
1735898740000|2025-01-03 10:05:40|113924.6|113899.6|113928.1|113903.1|113929|113904|113924.6|113899.6|14
1735898750000|2025-01-03 10:05:50|113928.3|113903.3|113927.7|113902.7|113932.1|113907.1|113927.6|113902.6|17
1735898760000|2025-01-03 10:06:00|113928.3|113903.3|113923.5|113898.5|113929.8|113904.8|113921|113896|16
1735898770000|2025-01-03 10:06:10|113923.6|113898.6|113922.6|113897.6|113923.6|113898.6|113921.8|113896.8|8
1735898780000|2025-01-03 10:06:20|113922.5|113897.5|113925|113900|113925.9|113900.9|113917.1|113892.1|15
1735898790000|2025-01-03 10:06:30|113924.1|113899.1|113924.5|113899.5|113924.7|113899.7|113921.4|113896.4|14
1735898800000|2025-01-03 10:06:40|113925.4|113900.4|113926.2|113901.2|113926.4|113901.4|113925.4|113900.4|4
1735898810000|2025-01-03 10:06:50|113926.9|113901.9|113922.1|113897.1|113927.4|113902.4|113920.8|113895.8|11
1735898820000|2025-01-03 10:07:00|113923.2|113898.2|113922.2|113897.2|113940.8|113915.8|113919.7|113894.7|15
1735898830000|2025-01-03 10:07:10|113921.5|113896.5|113922.2|113897.2|113922.9|113897.9|113919.5|113894.5|19
1735898840000|2025-01-03 10:07:20|113922.7|113897.7|113920.3|113895.3|113929.8|113904.8|113919.3|113894.3|25
1735898850000|2025-01-03 10:07:30|113920.4|113895.4|113918.6|113893.6|113924.2|113899.2|113918.1|113893.1|9
1735898860000|2025-01-03 10:07:40|113920.7|113895.7|113914.8|113889.8|113921.3|113896.3|113914.8|113889.8|16
1735898870000|2025-01-03 10:07:50|113915|113890|113914.6|113889.6|113916.7|113891.7|113907.4|113882.4|25
1735898880000|2025-01-03 10:08:00|113915.4|113890.4|113913.7|113888.7|113915.4|113890.4|113913.7|113888.7|7
1735898890000|2025-01-03 10:08:10|113914|113889|113914.8|113889.8|113915|113890|113913.7|113888.7|8
1735898900000|2025-01-03 10:08:20|113915|113890|113915.1|113890.1|113916.9|113891.9|113913.4|113888.4|12
1735898910000|2025-01-03 10:08:30|113906.9|113881.9|113910.1|113885.1|113913.6|113888.6|113906.9|113881.9|22
1735898920000|2025-01-03 10:08:40|113910.8|113885.8|113907|113882|113911.5|113886.5|113898.8|113873.8|13
1735898930000|2025-01-03 10:08:50|113899.9|113874.9|113880.1|113855.1|113899.9|113874.9|113876.7|113851.7|24
1735898940000|2025-01-03 10:09:00|113888.7|113863.7|113888|113863|113898.2|113873.2|113888|113863|20
1735898950000|2025-01-03 10:09:10|113888.3|113863.3|113880.8|113855.8|113888.3|113863.3|113880.8|113855.8|10
1735898960000|2025-01-03 10:09:20|113881.4|113856.4|113881.3|113856.3|113883.5|113858.5|113877.5|113852.5|15
1735898970000|2025-01-03 10:09:30|113882.4|113857.4|113887.8|113862.8|113887.8|113862.8|113881.9|113856.9|7
1735898980000|2025-01-03 10:09:40|113889.1|113864.1|113903.2|113878.2|113906.2|113881.2|113888.5|113863.5|24
1735898990000|2025-01-03 10:09:50|113902.5|113877.5|113910.9|113885.9|113920.6|113895.6|113901.9|113876.9|37
1735899000000|2025-01-03 10:10:00|113910.4|113885.4|113920.9|113895.9|113920.9|113895.9|113907.2|113882.2|16
1735899010000|2025-01-03 10:10:10|113921.5|113896.5|113930|113905|113930|113905|113921.5|113896.5|12
1735899020000|2025-01-03 10:10:20|113926.2|113901.2|113915.1|113890.1|113926.2|113901.2|113914.4|113889.4|12
1735899030000|2025-01-03 10:10:30|113915.4|113890.4|113914.5|113889.5|113916.7|113891.7|113912.2|113887.2|13
1735899040000|2025-01-03 10:10:40|113914.6|113889.6|113918.1|113893.1|113919.3|113894.3|113914|113889|15
1735899050000|2025-01-03 10:10:50|113919.4|113894.4|113923.6|113898.6|113924.5|113899.5|113918|113893|14
1735899060000|2025-01-03 10:11:00|113923.8|113898.8|113924.4|113899.4|113925.5|113900.5|113923.8|113898.8|5
1735899070000|2025-01-03 10:11:10|113924.3|113899.3|113931.3|113906.3|113931.3|113906.3|113924.3|113899.3|6
1735899080000|2025-01-03 10:11:20|113932.1|113907.1|113940.4|113915.4|113942.4|113917.4|113929.5|113904.5|14
1735899090000|2025-01-03 10:11:30|113939.7|113914.7|113938.4|113913.4|113940.1|113915.1|113935.9|113910.9|20
1735899100000|2025-01-03 10:11:40|113937.6|113912.6|113939.9|113914.9|113941|113916|113937.4|113912.4|14
1735899110000|2025-01-03 10:11:50|113941.6|113916.6|113936.9|113911.9|113944.8|113919.8|113936.1|113911.1|20
1735899120000|2025-01-03 10:12:00|113935.8|113910.8|113932.6|113907.6|113935.8|113910.8|113930.8|113905.8|15
1735899130000|2025-01-03 10:12:10|113931.8|113906.8|113936.9|113911.9|113939.8|113914.8|113929.6|113904.6|14
1735899140000|2025-01-03 10:12:20|113938.1|113913.1|113941.2|113916.2|113942.2|113917.2|113938.1|113913.1|20
1735899150000|2025-01-03 10:12:30|113940.7|113915.7|113936|113911|113947.2|113922.2|113935.4|113910.4|26
1735899160000|2025-01-03 10:12:40|113935.4|113910.4|113933.1|113908.1|113937|113912|113932.4|113907.4|16
1735899170000|2025-01-03 10:12:50|113932.1|113907.1|113905.7|113880.7|113932.1|113907.1|113903.5|113878.5|16
1735899180000|2025-01-03 10:13:00|113906.1|113881.1|113897.6|113872.6|113906.1|113881.1|113896.7|113871.7|12
1735899190000|2025-01-03 10:13:10|113897.9|113872.9|113898.9|113873.9|113903.8|113878.8|113893.5|113868.5|17
1735899200000|2025-01-03 10:13:20|113898.4|113873.4|113891.1|113866.1|113898.4|113873.4|113886.8|113861.8|26
1735899210000|2025-01-03 10:13:30|113889.4|113864.4|113890.8|113865.8|113892.1|113867.1|113887.5|113862.5|13
1735899220000|2025-01-03 10:13:40|113890.6|113865.6|113895.7|113870.7|113896.2|113871.2|113890.6|113865.6|12
1735899230000|2025-01-03 10:13:50|113895.1|113870.1|113894.9|113869.9|113897.4|113872.4|113892|113867|20
1735899240000|2025-01-03 10:14:00|113896|113871|113899.4|113874.4|113903.7|113878.7|113896|113871|16
1735899250000|2025-01-03 10:14:10|113900.7|113875.7|113918.9|113893.9|113922.9|113897.9|113900.7|113875.7|34
1735899260000|2025-01-03 10:14:20|113918.3|113893.3|113917.3|113892.3|113919|113894|113916.7|113891.7|6
1735899270000|2025-01-03 10:14:30|113916.7|113891.7|113913.1|113888.1|113917.3|113892.3|113912.1|113887.1|9
1735899280000|2025-01-03 10:14:40|113912.4|113887.4|113908.5|113883.5|113916.3|113891.3|113907|113882|21
1735899290000|2025-01-03 10:14:50|113909|113884|113897.8|113872.8|113909|113884|113895.4|113870.4|30
1735899300000|2025-01-03 10:15:00|113897.2|113872.2|113897.9|113872.9|113898.7|113873.7|113896.9|113871.9|13
1735899310000|2025-01-03 10:15:10|113897.4|113872.4|113896.9|113871.9|113897.4|113872.4|113895.8|113870.8|8
1735899320000|2025-01-03 10:15:20|113897.1|113872.1|113896.6|113871.6|113897.1|113872.1|113896|113871|4
1735899330000|2025-01-03 10:15:30|113895.8|113870.8|113899.5|113874.5|113900.8|113875.8|113891|113866|17
1735899340000|2025-01-03 10:15:40|113899.8|113874.8|113896.7|113871.7|113899.8|113874.8|113893|113868|15
1735899350000|2025-01-03 10:15:50|113896.1|113871.1|113886.3|113861.3|113896.1|113871.1|113877|113852|17
1735899360000|2025-01-03 10:16:00|113888.3|113863.3|113892.5|113867.5|113895|113870|113888.3|113863.3|15
1735899370000|2025-01-03 10:16:10|113892.6|113867.6|113894.5|113869.5|113894.5|113869.5|113886.9|113861.9|21
1735899380000|2025-01-03 10:16:20|113894|113869|113890.8|113865.8|113896.2|113871.2|113890.8|113865.8|10
1735899390000|2025-01-03 10:16:30|113890.7|113865.7|113890.9|113865.9|113894.7|113869.7|113890.1|113865.1|12
1735899400000|2025-01-03 10:16:40|113890.3|113865.3|113897|113872|113899.3|113874.3|113888.5|113863.5|28
1735899410000|2025-01-03 10:16:50|113896.4|113871.4|113895.2|113870.2|113896.7|113871.7|113894.9|113869.9|16
1735899420000|2025-01-03 10:17:00|113895.8|113870.8|113906.9|113881.9|113908.5|113883.5|113895.8|113870.8|13
1735899430000|2025-01-03 10:17:10|113906.2|113881.2|113905.6|113880.6|113906.2|113881.2|113903.9|113878.9|8
1735899440000|2025-01-03 10:17:20|113905.4|113880.4|113891.8|113866.8|113905.4|113880.4|113888.2|113863.2|16
1735899450000|2025-01-03 10:17:30|113889.8|113864.8|113877.3|113852.3|113890.4|113865.4|113872.8|113847.8|24
1735899460000|2025-01-03 10:17:40|113878.2|113853.2|113891.2|113866.2|113892.9|113867.9|113877.8|113852.8|25
1735899470000|2025-01-03 10:17:50|113892.5|113867.5|113895.7|113870.7|113896.4|113871.4|113892.5|113867.5|10
1735899480000|2025-01-03 10:18:00|113895.8|113870.8|113891.2|113866.2|113895.8|113870.8|113889.5|113864.5|21
1735899490000|2025-01-03 10:18:10|113891.8|113866.8|113898.1|113873.1|113921.3|113887.7|113891.8|113863.3|36
1735899500000|2025-01-03 10:18:20|113898.3|113873.3|113899.3|113874.3|113899.8|113874.8|113893.6|113868.6|17
1735899510000|2025-01-03 10:18:30|113899.1|113874.1|113892.8|113867.8|113900.9|113875.9|113892.8|113867.8|13
1735899520000|2025-01-03 10:18:40|113893.4|113868.4|113893.4|113868.4|113901.4|113876.4|113893.3|113868.3|18
1735899530000|2025-01-03 10:18:50|113893.7|113868.7|113900.2|113875.2|113901.3|113876.3|113893.5|113868.5|14
1735899540000|2025-01-03 10:19:00|113899.6|113874.6|113902|113877|113904.8|113879.8|113899.6|113874.6|23
1735899550000|2025-01-03 10:19:10|113901.3|113876.3|113887.1|113862.1|113901.3|113876.3|113884.8|113859.8|24
1735899560000|2025-01-03 10:19:20|113886.8|113861.8|113887.8|113862.8|113888.3|113863.3|113879.8|113854.8|17
1735899570000|2025-01-03 10:19:30|113887.1|113862.1|113884.5|113859.5|113887.1|113862.1|113884.3|113859.3|7
1735899580000|2025-01-03 10:19:40|113884.2|113859.2|113882.9|113857.9|113884.7|113859.7|113882.8|113857.8|8
1735899590000|2025-01-03 10:19:50|113883.9|113858.9|113894|113869|113896.5|113871.5|113882.1|113857.1|18
1735899600000|2025-01-03 10:20:00|113894.8|113869.8|113906.5|113881.5|113906.5|113881.5|113894.8|113869.8|19
1735899610000|2025-01-03 10:20:10|113905.7|113880.7|113901.7|113876.7|113905.7|113880.7|113897|113872|14
1735899620000|2025-01-03 10:20:20|113902|113877|113905.3|113880.3|113905.3|113880.3|113902|113877|7
1735899630000|2025-01-03 10:20:30|113904.4|113879.4|113904|113879|113904.4|113879.4|113904|113879|5
1735899640000|2025-01-03 10:20:40|113902.1|113877.1|113900.6|113875.6|113903.3|113878.3|113900.4|113875.4|9
1735899650000|2025-01-03 10:20:50|113901.4|113876.4|113897.7|113872.7|113902|113877|113897.7|113872.7|12
1735899660000|2025-01-03 10:21:00|113898|113873|113892.9|113867.9|113899.1|113874.1|113892.8|113867.8|10
1735899670000|2025-01-03 10:21:10|113892.2|113867.2|113881.7|113856.7|113892.2|113867.2|113881.7|113856.7|13
1735899680000|2025-01-03 10:21:20|113881.6|113856.6|113880.5|113855.5|113882.8|113857.8|113876.9|113851.9|16
1735899690000|2025-01-03 10:21:30|113880.6|113855.6|113886|113861|113886.4|113861.4|113879.7|113854.7|12
1735899700000|2025-01-03 10:21:40|113885.6|113860.6|113893.1|113868.1|113893.9|113868.9|113885.6|113860.6|8
1735899710000|2025-01-03 10:21:50|113892.6|113867.6|113892.1|113867.1|113896.5|113871.5|113892.1|113867.1|10
1735899720000|2025-01-03 10:22:00|113892.2|113867.2|113884.5|113859.5|113896.5|113871.5|113883.4|113858.4|16
1735899730000|2025-01-03 10:22:10|113885|113860|113897.5|113872.5|113898.6|113873.6|113885|113860|18
1735899740000|2025-01-03 10:22:20|113896.6|113871.6|113903.8|113878.8|113903.8|113878.8|113894.2|113869.2|15
1735899750000|2025-01-03 10:22:30|113903.9|113878.9|113899.6|113874.6|113909.8|113884.8|113899.6|113874.6|14
1735899760000|2025-01-03 10:22:40|113900.5|113875.5|113903.8|113878.8|113906.6|113881.6|113900.3|113875.3|14
1735899770000|2025-01-03 10:22:50|113903.5|113878.5|113901.8|113876.8|113907.4|113882.4|113901.4|113876.4|18
1735899780000|2025-01-03 10:23:00|113902.6|113877.6|113908.8|113883.8|113913.3|113888.3|113901.5|113876.5|30
1735899790000|2025-01-03 10:23:10|113908.5|113883.5|113912.2|113887.2|113916.4|113891.4|113902.2|113877.2|30
1735899800000|2025-01-03 10:23:20|113912.9|113887.9|113919.2|113894.2|113922|113897|113912.9|113887.9|16
1735899810000|2025-01-03 10:23:30|113921|113896|113922.5|113897.5|113922.7|113897.7|113920.7|113895.7|10
1735899820000|2025-01-03 10:23:40|113923.3|113898.3|113929.8|113904.8|113930.1|113905.1|113923.3|113898.3|11
1735899830000|2025-01-03 10:23:50|113930.4|113905.4|113928.8|113903.8|113930.7|113905.7|113928.7|113903.7|19
1735899840000|2025-01-03 10:24:00|113930.3|113905.3|113930.8|113905.8|113932.9|113907.9|113928.8|113903.8|22
1735899850000|2025-01-03 10:24:10|113932.8|113907.8|113927.7|113902.7|113932.8|113907.8|113927.2|113902.2|12
1735899860000|2025-01-03 10:24:20|113927.9|113902.9|113927.3|113902.3|113927.9|113902.9|113927.2|113902.2|5
1735899870000|2025-01-03 10:24:30|113928.2|113903.2|113932|113907|113933.1|113908.1|113926.8|113901.8|13
1735899880000|2025-01-03 10:24:40|113932.2|113907.2|113936.6|113911.6|113937.6|113912.6|113931.9|113906.9|19
1735899890000|2025-01-03 10:24:50|113936.3|113911.3|113928.4|113903.4|113936.9|113911.9|113928.2|113903.2|22
1735899900000|2025-01-03 10:25:00|113927|113902|113927|113902|113933.3|113908.3|113923.5|113898.5|27
1735899910000|2025-01-03 10:25:10|113927.4|113902.4|113924.7|113899.7|113927.4|113902.4|113924.7|113899.7|6
1735899920000|2025-01-03 10:25:20|113923.7|113898.7|113923.2|113898.2|113924|113899|113922.8|113897.8|6
1735899930000|2025-01-03 10:25:30|113922.2|113897.2|113929.5|113904.5|113930.5|113905.5|113921|113896|14
1735899940000|2025-01-03 10:25:40|113929.6|113904.6|113929|113904|113933.3|113908.3|113928.8|113903.8|14
1735899950000|2025-01-03 10:25:50|113928.9|113903.9|113929.8|113904.8|113929.8|113904.8|113928.8|113903.8|3
1735899960000|2025-01-03 10:26:00|113930|113905|113940.1|113915.1|113940.1|113915.1|113928.3|113903.3|11
1735899970000|2025-01-03 10:26:10|113939.1|113914.1|113936.4|113911.4|113939.2|113914.2|113935.7|113910.7|12
1735899980000|2025-01-03 10:26:20|113936.6|113911.6|113929.3|113904.3|113936.6|113911.6|113925.7|113900.7|18
1735899990000|2025-01-03 10:26:30|113929.2|113904.2|113935.3|113910.3|113935.7|113910.7|113929|113904|12
1735900000000|2025-01-03 10:26:40|113934.4|113909.4|113934.3|113909.3|113934.4|113909.4|113930.1|113905.1|9
1735900010000|2025-01-03 10:26:50|113934.2|113909.2|113929.8|113904.8|113935.3|113910.3|113929.8|113904.8|8
1735900020000|2025-01-03 10:27:00|113932|113907|113928.4|113903.4|113934.4|113909.4|113925.6|113900.6|17
1735900030000|2025-01-03 10:27:10|113927.5|113902.5|113922.7|113897.7|113928.7|113903.7|113922|113897|10
1735900040000|2025-01-03 10:27:20|113922.6|113897.6|113920.6|113895.6|113923.3|113898.3|113917.7|113892.7|16
1735900050000|2025-01-03 10:27:30|113922.5|113897.5|113926|113901|113927.2|113902.2|113922.5|113897.5|13
1735900060000|2025-01-03 10:27:40|113925|113900|113914.3|113889.3|113925|113900|113913.7|113888.7|11
1735900070000|2025-01-03 10:27:50|113913.8|113888.8|113918.5|113893.5|113922.5|113897.5|113913.8|113888.8|17
1735900080000|2025-01-03 10:28:00|113917.5|113892.5|113910|113885|113923|113898|113910|113885|13
1735900090000|2025-01-03 10:28:10|113910.9|113885.9|113914.8|113889.8|113918.2|113893.2|113910.9|113885.9|17
1735900100000|2025-01-03 10:28:20|113914.2|113889.2|113912.7|113887.7|113915.6|113890.6|113911.1|113886.1|12
1735900110000|2025-01-03 10:28:30|113913.2|113888.2|113909.3|113884.3|113915.5|113890.5|113908.7|113883.7|18
1735900120000|2025-01-03 10:28:40|113908.7|113883.7|113911.5|113886.5|113915.3|113890.3|113908.5|113883.5|16
1735900130000|2025-01-03 10:28:50|113911.3|113886.3|113902.8|113877.8|113911.3|113886.3|113901.1|113876.1|11
1735900140000|2025-01-03 10:29:00|113904.6|113879.6|113908.3|113883.3|113909.3|113884.3|113904.2|113879.2|14
1735900150000|2025-01-03 10:29:10|113908|113883|113903.4|113878.4|113908|113883|113902.3|113877.3|10
1735900160000|2025-01-03 10:29:20|113902.7|113877.7|113899.3|113874.3|113903.7|113878.7|113899.3|113874.3|8
1735900170000|2025-01-03 10:29:30|113900.2|113875.2|113898.4|113873.4|113908.5|113883.5|113898.4|113873.4|16
1735900180000|2025-01-03 10:29:40|113899.8|113874.8|113902.3|113877.3|113904.1|113879.1|113897.8|113872.8|15
1735900190000|2025-01-03 10:29:50|113902.4|113877.4|113902.5|113877.5|113904.7|113879.7|113901.8|113876.8|11
1735900200000|2025-01-03 10:30:00|113902.3|113877.3|113905.1|113880.1|113905.1|113880.1|113902.3|113877.3|9
1735900210000|2025-01-03 10:30:10|113905.8|113880.8|113911.9|113886.9|113913.5|113888.5|113905.8|113880.8|16
1735900220000|2025-01-03 10:30:20|113912.8|113887.8|113912.8|113887.8|113912.8|113887.8|113911.5|113886.5|8
1735900230000|2025-01-03 10:30:30|113912.7|113887.7|113912.5|113887.5|113915.6|113890.6|113911.5|113886.5|14
1735900240000|2025-01-03 10:30:40|113912.9|113887.9|113909.2|113884.2|113913.3|113888.3|113908.6|113883.6|15
1735900250000|2025-01-03 10:30:50|113908.5|113883.5|113899.1|113874.1|113908.5|113883.5|113898.5|113873.5|18
1735900260000|2025-01-03 10:31:00|113900.1|113875.1|113907.4|113882.4|113908.8|113883.8|113898.8|113873.8|10
1735900270000|2025-01-03 10:31:10|113906.3|113881.3|113901.3|113876.3|113906.8|113881.8|113901.3|113876.3|11
1735900280000|2025-01-03 10:31:20|113901.4|113876.4|113903.1|113878.1|113903.3|113878.3|113901|113876|10
1735900290000|2025-01-03 10:31:30|113903|113878|113914.7|113889.7|113915|113890|113903|113878|9
1735900300000|2025-01-03 10:31:40|113914.6|113889.6|113914.2|113889.2|113914.6|113889.6|113913.1|113888.1|6
1735900310000|2025-01-03 10:31:50|113912.2|113887.2|113902.9|113877.9|113914.6|113889.6|113902.9|113877.9|12
1735900320000|2025-01-03 10:32:00|113902.3|113877.3|113897.6|113872.6|113902.3|113877.3|113897.6|113872.6|14
1735900330000|2025-01-03 10:32:10|113898|113873|113894.9|113869.9|113902.6|113877.6|113892.7|113867.7|18
1735900340000|2025-01-03 10:32:20|113894|113869|113890.9|113865.9|113894|113869|113890.9|113865.9|4
1735900350000|2025-01-03 10:32:30|113891|113866|113893|113868|113894.7|113869.7|113891|113866|13
1735900360000|2025-01-03 10:32:40|113892.4|113867.4|113892.5|113867.5|113900.6|113875.6|113890.8|113865.8|10
1735900370000|2025-01-03 10:32:50|113893|113868|113892.9|113867.9|113893|113868|113892.9|113867.9|2
1735900380000|2025-01-03 10:33:00|113894.3|113869.3|113897.4|113872.4|113901.9|113876.9|113892.9|113867.9|26
1735900390000|2025-01-03 10:33:10|113896.8|113871.8|113894.2|113869.2|113900.6|113875.6|113893.2|113868.2|13
1735900400000|2025-01-03 10:33:20|113894.1|113869.1|113893.5|113868.5|113894.1|113869.1|113893|113868|6
1735900410000|2025-01-03 10:33:30|113893.9|113868.9|113895.3|113870.3|113895.3|113870.3|113893.9|113868.9|6
1735900420000|2025-01-03 10:33:40|113896.3|113871.3|113896.3|113871.3|113896.4|113871.4|113896|113871|4
1735900430000|2025-01-03 10:33:50|113895.3|113870.3|113895.3|113870.3|113896|113871|113894.4|113869.4|7
1735900440000|2025-01-03 10:34:00|113895.2|113870.2|113895.2|113870.2|113895.2|113870.2|113895.2|113870.2|1
1735900450000|2025-01-03 10:34:10|113895.9|113870.9|113895.2|113870.2|113895.9|113870.9|113895.2|113870.2|2
1735900460000|2025-01-03 10:34:20|113905.7|113855.7|113897.8|113872.8|113908.7|113872.8|113897.3|113855.7|6
1735900470000|2025-01-03 10:34:30|113899|113874|113901|113876|113902.8|113877.8|113899|113874|7
1735900480000|2025-01-03 10:34:40|113900.9|113875.9|113896.3|113871.3|113902.3|113877.3|113896.3|113871.3|13
1735900490000|2025-01-03 10:34:50|113896.1|113871.1|113887.5|113862.5|113896.6|113871.6|113887.5|113862.5|20
1735900500000|2025-01-03 10:35:00|113887|113862|113895.7|113870.7|113895.7|113870.7|113886.4|113861.4|8
1735900510000|2025-01-03 10:35:10|113893.7|113868.7|113893.2|113868.2|113893.9|113868.9|113893.2|113868.2|3
1735900520000|2025-01-03 10:35:20|113892.4|113867.4|113892.6|113867.6|113893.7|113868.7|113891.2|113866.2|9
1735900530000|2025-01-03 10:35:30|113893.6|113868.6|113901.5|113876.5|113901.5|113876.5|113893.6|113868.6|11
1735900540000|2025-01-03 10:35:40|113901.6|113876.6|113903.7|113878.7|113903.9|113878.9|113899.3|113874.3|13
1735900550000|2025-01-03 10:35:50|113904.1|113879.1|113905.2|113880.2|113905.3|113880.3|113902.1|113877.1|15
1735900560000|2025-01-03 10:36:00|113904.3|113879.3|113900.6|113875.6|113905.1|113880.1|113900.5|113875.5|18
1735900570000|2025-01-03 10:36:10|113899|113874|113905.8|113880.8|113906.2|113881.2|113895.1|113870.1|23
1735900580000|2025-01-03 10:36:20|113904.7|113879.7|113905.1|113880.1|113905.2|113880.2|113898.5|113873.5|17
1735900590000|2025-01-03 10:36:30|113906|113881|113903.1|113878.1|113906|113881|113902.9|113877.9|16
1735900600000|2025-01-03 10:36:40|113903.9|113878.9|113904.2|113879.2|113904.2|113879.2|113903.2|113878.2|10
1735900610000|2025-01-03 10:36:50|113905.9|113880.9|113906.4|113881.4|113908.4|113883.4|113903.4|113878.4|27
1735900620000|2025-01-03 10:37:00|113907.1|113882.1|113906.7|113881.7|113908.7|113883.7|113906.7|113881.7|8
1735900630000|2025-01-03 10:37:10|113906.8|113881.8|113918.6|113893.6|113926.4|113901.4|113906.5|113881.5|20
1735900640000|2025-01-03 10:37:20|113919.6|113894.6|113920.6|113895.6|113920.8|113895.8|113919|113894|13
1735900650000|2025-01-03 10:37:30|113920.2|113895.2|113950|113925|113950.6|113925.6|113917.7|113892.7|25
1735900660000|2025-01-03 10:37:40|113950.3|113925.3|113951.5|113926.5|113951.5|113926.5|113947.3|113922.3|20
1735900670000|2025-01-03 10:37:50|113951.6|113926.6|113958.1|113933.1|113961.8|113936.8|113947.6|113922.6|32
1735900680000|2025-01-03 10:38:00|113958.7|113933.7|113959.3|113934.3|113966.8|113941.8|113957.5|113932.5|38
1735900690000|2025-01-03 10:38:10|113959.4|113934.4|113961|113936|113963.6|113938.6|113959.4|113934.4|17
1735900700000|2025-01-03 10:38:20|113959.9|113934.9|113950.6|113925.6|113959.9|113934.9|113943.4|113918.4|21
1735900710000|2025-01-03 10:38:30|113952.1|113927.1|113950.7|113925.7|113952.1|113927.1|113944.6|113919.6|21
1735900720000|2025-01-03 10:38:40|113950.8|113925.8|113948.3|113923.3|113951.2|113926.2|113936.9|113911.9|34
1735900730000|2025-01-03 10:38:50|113948.4|113923.4|113947.3|113922.3|113956.1|113931.1|113944.7|113919.7|30
1735900740000|2025-01-03 10:39:00|113946.3|113921.3|113943.2|113918.2|113946.3|113921.3|113942.5|113917.5|19
1735900750000|2025-01-03 10:39:10|113943.8|113918.8|113951.6|113926.6|113952.8|113927.8|113942.9|113917.9|26
1735900760000|2025-01-03 10:39:20|113952.4|113927.4|113953.8|113928.8|113953.8|113928.8|113950.8|113925.8|26
1735900770000|2025-01-03 10:39:30|113953.6|113928.6|113951.5|113926.5|113954|113929|113950.4|113925.4|18
1735900780000|2025-01-03 10:39:40|113951.8|113926.8|113951.4|113926.4|113952.7|113927.7|113950.2|113925.2|23
1735900790000|2025-01-03 10:39:50|113952.3|113927.3|113955.2|113930.2|113956.5|113931.5|113950|113925|16
1735900800000|2025-01-03 10:40:00|113956.1|113931.1|113953.8|113928.8|113956.1|113931.1|113953.8|113928.8|12
1735900810000|2025-01-03 10:40:10|113953.7|113928.7|113962.7|113937.7|113962.7|113937.7|113953.7|113928.7|18
1735900820000|2025-01-03 10:40:20|113961.8|113936.8|113962.4|113937.4|113972.5|113947.5|113960.8|113935.8|23
1735900830000|2025-01-03 10:40:30|113962.2|113937.2|113965|113940|113965|113940|113962.2|113937.2|6
1735900840000|2025-01-03 10:40:40|113963.8|113938.8|113964.5|113939.5|113966.9|113941.9|113962.5|113937.5|14
1735900850000|2025-01-03 10:40:50|113964.6|113939.6|113965.4|113940.4|113965.4|113940.4|113962|113937|25
1735900860000|2025-01-03 10:41:00|113964.9|113939.9|113960.5|113935.5|113965.2|113940.2|113960.5|113935.5|12
1735900870000|2025-01-03 10:41:10|113959.1|113934.1|113963.2|113938.2|113969.5|113944.5|113958.3|113933.3|21
1735900880000|2025-01-03 10:41:20|113962.8|113937.8|113963.2|113938.2|113964|113939|113962.7|113937.7|9
1735900890000|2025-01-03 10:41:30|113965.2|113940.2|113965.2|113940.2|113966.7|113941.7|113964.3|113939.3|6
1735900900000|2025-01-03 10:41:40|113966.5|113941.5|113976.2|113951.2|113976.7|113951.7|113966.5|113941.5|14
1735900910000|2025-01-03 10:41:50|113976.5|113951.5|113975.3|113950.3|113978.5|113953.5|113974.2|113949.2|17
1735900920000|2025-01-03 10:42:00|113975.9|113950.9|113973.3|113948.3|113982.7|113957.7|113973|113948|20
1735900930000|2025-01-03 10:42:10|113973.2|113948.2|113975.6|113950.6|113976.3|113951.3|113971.7|113946.7|14
1735900940000|2025-01-03 10:42:20|113977|113952|113980.7|113955.7|113981.7|113956.7|113977|113952|14
1735900950000|2025-01-03 10:42:30|113980.1|113955.1|113972.6|113947.6|113980.1|113955.1|113972.6|113947.6|24
1735900960000|2025-01-03 10:42:40|113973.1|113948.1|113957.7|113932.7|113973.2|113948.2|113957.7|113932.7|14
1735900970000|2025-01-03 10:42:50|113958.6|113933.6|113968.9|113943.9|113969.6|113944.6|113958.6|113933.6|18
1735900980000|2025-01-03 10:43:00|113968|113943|113960.5|113935.5|113968|113943|113954.6|113929.6|22
1735900990000|2025-01-03 10:43:10|113958.2|113933.2|113955.9|113930.9|113959|113934|113955|113930|8
1735901000000|2025-01-03 10:43:20|113954.9|113929.9|113954.1|113929.1|113954.9|113929.9|113951.3|113926.3|13
1735901010000|2025-01-03 10:43:30|113952.3|113927.3|113954.3|113929.3|113955|113930|113951.5|113926.5|10
1735901020000|2025-01-03 10:43:40|113953|113928|113955.7|113930.7|113958.8|113933.8|113952.4|113927.4|13
1735901030000|2025-01-03 10:43:50|113954.5|113929.5|113955.9|113930.9|113955.9|113930.9|113954.5|113929.5|6
1735901040000|2025-01-03 10:44:00|113954.7|113929.7|113949.7|113924.7|113954.7|113929.7|113949.1|113924.1|10
1735901050000|2025-01-03 10:44:10|113949.5|113924.5|113946.1|113921.1|113949.5|113924.5|113946.1|113921.1|9
1735901060000|2025-01-03 10:44:20|113950.8|113925.8|113952.4|113927.4|113959.5|113934.5|113950.8|113925.8|21
1735901070000|2025-01-03 10:44:30|113953.3|113928.3|113930.8|113905.8|113954.8|113929.8|113921|113896|31
1735901080000|2025-01-03 10:44:40|113930.7|113905.7|113928.8|113903.8|113933|113908|113923.1|113898.1|30
1735901090000|2025-01-03 10:44:50|113929.6|113904.6|113928|113903|113933.9|113908.9|113924.8|113899.8|23
1735901100000|2025-01-03 10:45:00|113928.7|113903.7|113928.7|113903.7|113931.8|113906.8|113925.5|113900.5|15
1735901110000|2025-01-03 10:45:10|113928.8|113903.8|113933.4|113908.4|113933.4|113908.4|113928.8|113903.8|6
1735901120000|2025-01-03 10:45:20|113933.7|113908.7|113934.5|113909.5|113935.5|113910.5|113930.4|113905.4|22
1735901130000|2025-01-03 10:45:30|113935|113910|113933|113908|113935.9|113910.9|113930|113905|20
1735901140000|2025-01-03 10:45:40|113933.2|113908.2|113937|113912|113937|113912|113931.9|113906.9|11
1735901150000|2025-01-03 10:45:50|113936.8|113911.8|113930.3|113905.3|113936.8|113911.8|113930.3|113905.3|9
1735901160000|2025-01-03 10:46:00|113931.3|113906.3|113939.7|113914.7|113940.2|113915.2|113931.1|113906.1|25
1735901170000|2025-01-03 10:46:10|113940.3|113915.3|113943.3|113918.3|113943.9|113918.9|113935.2|113910.2|18
1735901180000|2025-01-03 10:46:20|113944.7|113919.7|113952.7|113927.7|113954.6|113929.6|113944.7|113919.7|22
1735901190000|2025-01-03 10:46:30|113952|113927|113953.5|113928.5|113954.2|113929.2|113950.1|113925.1|23
1735901200000|2025-01-03 10:46:40|113954.7|113929.7|113956.8|113931.8|113957.9|113932.9|113953.1|113928.1|6
1735901210000|2025-01-03 10:46:50|113956.9|113931.9|113957|113932|113957|113932|113956.1|113931.1|4
1735901220000|2025-01-03 10:47:00|113956.8|113931.8|113956.8|113931.8|113961.2|113936.2|113955.4|113930.4|20
1735901230000|2025-01-03 10:47:10|113957.8|113932.8|113956.9|113931.9|113958.7|113933.7|113955.1|113930.1|13
1735901240000|2025-01-03 10:47:20|113957.5|113932.5|113965.1|113940.1|113965.1|113940.1|113956.9|113931.9|12
1735901250000|2025-01-03 10:47:30|113964.6|113939.6|113965.2|113940.2|113965.2|113940.2|113960.6|113935.6|16
1735901260000|2025-01-03 10:47:40|113965|113940|113959|113934|113965|113940|113957.6|113932.6|13
1735901270000|2025-01-03 10:47:50|113959.9|113934.9|113960.2|113935.2|113962.6|113937.6|113959.9|113934.9|6
1735901280000|2025-01-03 10:48:00|113959.6|113934.6|113964.4|113939.4|113965.5|113940.5|113959.3|113934.3|15
1735901290000|2025-01-03 10:48:10|113964.5|113939.5|113949.6|113924.6|113964.5|113939.5|113949.6|113924.6|14
1735901300000|2025-01-03 10:48:20|113950.6|113925.6|113966.8|113941.8|113966.8|113941.8|113950.6|113925.6|8
1735901310000|2025-01-03 10:48:30|113963.9|113938.9|113955.1|113930.1|113965.9|113940.9|113952.6|113927.6|15
1735901320000|2025-01-03 10:48:40|113955.3|113930.3|113955.4|113930.4|113955.4|113930.4|113955.3|113930.3|2
1735901330000|2025-01-03 10:48:50|113954.5|113929.5|113952.2|113927.2|113954.5|113929.5|113951.6|113926.6|8
1735901340000|2025-01-03 10:49:00|113952.6|113927.6|113952.8|113927.8|113953|113928|113952.6|113927.6|4
1735901350000|2025-01-03 10:49:10|113953.6|113928.6|113944.3|113919.3|113953.7|113928.7|113944.2|113919.2|22
1735901360000|2025-01-03 10:49:20|113943.3|113918.3|113949.7|113924.7|113949.8|113924.8|113943.3|113918.3|12
1735901370000|2025-01-03 10:49:30|113949.8|113924.8|113953.1|113928.1|113953.9|113928.9|113949.8|113924.8|4
1735901380000|2025-01-03 10:49:40|113953.2|113928.2|113943.6|113918.6|113953.3|113928.3|113943.6|113918.6|15
1735901390000|2025-01-03 10:49:50|113944.6|113919.6|113952.1|113927.1|113952.1|113927.1|113942.5|113917.5|20
1735901400000|2025-01-03 10:50:00|113953.7|113928.7|113956.8|113931.8|113960|113935|113951.6|113926.6|13
1735901410000|2025-01-03 10:50:10|113957.7|113932.7|113962.2|113937.2|113962.3|113937.3|113957.7|113932.7|4
1735901420000|2025-01-03 10:50:20|113961.6|113936.6|113956.5|113931.5|113961.6|113936.6|113956.5|113931.5|9
1735901430000|2025-01-03 10:50:30|113957.4|113932.4|113970.8|113945.8|113970.8|113945.8|113957.4|113932.4|13
1735901440000|2025-01-03 10:50:40|113970.9|113945.9|113973.7|113948.7|113973.7|113948.7|113970.9|113945.9|5
1735901450000|2025-01-03 10:50:50|113973.6|113948.6|113976.1|113951.1|113981.8|113956.8|113973.6|113948.6|16
1735901460000|2025-01-03 10:51:00|113976.7|113951.7|113980.1|113955.1|113982.1|113957.1|113976.1|113951.1|16
1735901470000|2025-01-03 10:51:10|113980.2|113955.2|113981.8|113956.8|113981.8|113956.8|113978.4|113953.4|11
1735901480000|2025-01-03 10:51:20|113983.5|113958.5|113981.5|113956.5|113985.2|113960.2|113980.6|113955.6|8
1735901490000|2025-01-03 10:51:30|113982.5|113957.5|113985.1|113960.1|113987.5|113962.5|113982.5|113957.5|10
1735901500000|2025-01-03 10:51:40|113985.4|113960.4|113988.4|113963.4|113988.4|113963.4|113985.4|113960.4|9
1735901510000|2025-01-03 10:51:50|113990.1|113965.1|113990.8|113965.8|113992.4|113967.4|113988.9|113963.9|11
1735901520000|2025-01-03 10:52:00|113991.1|113966.1|113981.3|113956.3|113991.4|113966.4|113979.4|113954.4|11
1735901530000|2025-01-03 10:52:10|113979.5|113954.5|113969.5|113944.5|113979.5|113954.5|113966.9|113941.9|15
1735901540000|2025-01-03 10:52:20|113969.6|113944.6|113968.6|113943.6|113969.6|113944.6|113968.4|113943.4|7
1735901550000|2025-01-03 10:52:30|113968.5|113943.5|113967.5|113942.5|113968.5|113943.5|113967.5|113942.5|7
1735901560000|2025-01-03 10:52:40|113966.8|113941.8|113967.7|113942.7|113967.7|113942.7|113966.8|113941.8|4
1735901570000|2025-01-03 10:52:50|113967.6|113942.6|113968|113943|113968.2|113943.2|113967.6|113942.6|5
1735901580000|2025-01-03 10:53:00|113966.9|113941.9|113968.1|113943.1|113968.1|113943.1|113964.4|113939.4|12
1735901590000|2025-01-03 10:53:10|113967.3|113942.3|113967.6|113942.6|113967.6|113942.6|113967.3|113942.3|3
1735901600000|2025-01-03 10:53:20|113967.2|113942.2|113966.5|113941.5|113967.7|113942.7|113966.5|113941.5|6
1735901610000|2025-01-03 10:53:30|113966.4|113941.4|113964.3|113939.3|113967.9|113942.9|113964.3|113939.3|6
1735901620000|2025-01-03 10:53:40|113965.2|113940.2|113968.6|113943.6|113968.7|113943.7|113965.2|113940.2|7
1735901630000|2025-01-03 10:53:50|113968.3|113943.3|113970.1|113945.1|113970.1|113945.1|113968.3|113943.3|4
1735901640000|2025-01-03 10:54:00|113971.1|113946.1|113969.8|113944.8|113974.1|113949.1|113966.8|113941.8|13
1735901650000|2025-01-03 10:54:10|113971.8|113946.8|113970.7|113945.7|113971.8|113946.8|113970.5|113945.5|4
1735901660000|2025-01-03 10:54:20|113969.8|113944.8|113966.6|113941.6|113969.8|113944.8|113966.6|113941.6|15
1735901670000|2025-01-03 10:54:30|113966|113941|113965.5|113940.5|113967.4|113942.4|113965.5|113940.5|6
1735901680000|2025-01-03 10:54:40|113965.6|113940.6|113967.2|113942.2|113967.2|113942.2|113965.6|113940.6|4
1735901690000|2025-01-03 10:54:50|113968.3|113943.3|113972.4|113947.4|113972.5|113947.5|113968.2|113943.2|10
1735901700000|2025-01-03 10:55:00|113971.4|113946.4|113957.1|113932.1|113972.3|113947.3|113957.1|113932.1|18
1735901710000|2025-01-03 10:55:10|113956.9|113931.9|113955.3|113930.3|113956.9|113931.9|113955.3|113930.3|6
1735901720000|2025-01-03 10:55:20|113955.2|113930.2|113978.3|113953.3|113980.5|113955.5|113955.2|113930.2|26
1735901730000|2025-01-03 10:55:30|113978.2|113953.2|113980.9|113955.9|113980.9|113955.9|113978|113953|14
1735901740000|2025-01-03 10:55:40|113988.7|113963.7|114000.4|113975.4|114000.4|113975.4|113988.7|113963.7|31
1735901750000|2025-01-03 10:55:50|114000.2|113975.2|113995.5|113970.5|114001.1|113976.1|113993.8|113968.8|20
1735901760000|2025-01-03 10:56:00|113995.8|113970.8|113990.5|113965.5|113996.5|113971.5|113987.2|113962.2|17
1735901770000|2025-01-03 10:56:10|113990.1|113965.1|114000.8|113975.8|114001.2|113976.2|113987.2|113962.2|19
1735901780000|2025-01-03 10:56:20|114001.4|113976.4|114001.8|113976.8|114002.5|113977.5|113999.9|113974.9|15
1735901790000|2025-01-03 10:56:30|114001.9|113976.9|113988.7|113963.7|114003.8|113978.8|113983.3|113958.3|25
1735901800000|2025-01-03 10:56:40|113988.6|113963.6|113983.7|113958.7|113990|113965|113983.2|113958.2|24
1735901810000|2025-01-03 10:56:50|113981.4|113956.4|113981.4|113956.4|113982.4|113957.4|113980.2|113955.2|13
1735901820000|2025-01-03 10:57:00|113982.3|113957.3|113993.9|113968.9|113993.9|113968.9|113981.5|113956.5|14
1735901830000|2025-01-03 10:57:10|113993.5|113968.5|114003.5|113978.5|114004.5|113979.5|113993.5|113968.5|19
1735901840000|2025-01-03 10:57:20|114002.8|113977.8|114009.9|113984.9|114013.7|113988.7|114002.8|113977.8|26
1735901850000|2025-01-03 10:57:30|114014.3|113989.3|114015.2|113990.2|114017.2|113992.2|114009.7|113984.7|27
1735901860000|2025-01-03 10:57:40|114017.5|113992.5|114016.8|113991.8|114017.5|113992.5|114011.1|113986.1|24
1735901870000|2025-01-03 10:57:50|114017.9|113992.9|114007.3|113982.3|114017.9|113992.9|114004.1|113979.1|27
1735901880000|2025-01-03 10:58:00|114008|113983|114003|113978|114013.8|113988.8|114001.6|113976.6|21
1735901890000|2025-01-03 10:58:10|114001.9|113976.9|113995|113970|114001.9|113976.9|113994.6|113969.6|9
1735901900000|2025-01-03 10:58:20|113995.9|113970.9|113995.7|113970.7|113995.9|113970.9|113995.7|113970.7|3
1735901910000|2025-01-03 10:58:30|113995.6|113970.6|113996.6|113971.6|113998.8|113973.8|113995.1|113970.1|13
1735901920000|2025-01-03 10:58:40|113996.7|113971.7|113997.3|113972.3|114001|113976|113996.7|113971.7|15
1735901930000|2025-01-03 10:58:50|113996.7|113971.7|113984.8|113959.8|113997.3|113972.3|113983.7|113958.7|20
1735901940000|2025-01-03 10:59:00|113985|113960|113983.7|113958.7|113985|113960|113982.9|113957.9|6
1735901950000|2025-01-03 10:59:10|113983|113958|113980.7|113955.7|113983.8|113958.8|113978.5|113953.5|13
1735901960000|2025-01-03 10:59:20|113981.6|113956.6|113984.2|113959.2|113987.5|113962.5|113979.1|113954.1|39
1735901970000|2025-01-03 10:59:30|113984.1|113959.1|113980.3|113955.3|113984.1|113959.1|113979.7|113954.7|18
1735901980000|2025-01-03 10:59:40|113981.1|113956.1|113980.3|113955.3|113981.1|113956.1|113980.3|113955.3|2
1735901990000|2025-01-03 10:59:50|113980.4|113955.4|113960.6|113935.6|113981.1|113956.1|113959.7|113934.7|24
1735902000000|2025-01-03 11:00:00|113958.5|113933.5|113953.7|113928.7|113958.5|113933.5|113944.1|113919.1|25
1735902010000|2025-01-03 11:00:10|113953.8|113928.8|113949.2|113924.2|113953.8|113928.8|113949.2|113924.2|11
1735902020000|2025-01-03 11:00:20|113949.4|113924.4|113950.4|113925.4|113951.7|113926.7|113946.1|113921.1|11
1735902030000|2025-01-03 11:00:30|113949.5|113924.5|113951|113926|113952.9|113927.9|113943.7|113918.7|20
1735902040000|2025-01-03 11:00:40|113951.3|113926.3|113939.5|113914.5|113951.3|113926.3|113939.5|113914.5|13
1735902050000|2025-01-03 11:00:50|113939.8|113914.8|113930.4|113905.4|113939.8|113914.8|113929|113904|20
1735902060000|2025-01-03 11:01:00|113929.3|113904.3|113933.4|113908.4|113935.3|113910.3|113925.5|113900.5|27
1735902070000|2025-01-03 11:01:10|113934|113909|113936.1|113911.1|113937.6|113912.6|113931.5|113906.5|13
1735902080000|2025-01-03 11:01:20|113937.7|113912.7|113934|113909|113937.8|113912.8|113934|113909|7
1735902090000|2025-01-03 11:01:30|113934.6|113909.6|113933.7|113908.7|113938|113913|113931.5|113906.5|17
1735902100000|2025-01-03 11:01:40|113934.6|113909.6|113932.3|113907.3|113939.5|113914.5|113932.3|113907.3|17
1735902110000|2025-01-03 11:01:50|113929.4|113904.4|113928.1|113903.1|113931|113906|113922.2|113897.2|18
1735902120000|2025-01-03 11:02:00|113929|113904|113934.1|113909.1|113934.3|113909.3|113928.6|113903.6|17
1735902130000|2025-01-03 11:02:10|113934.7|113909.7|113939.2|113914.2|113939.2|113914.2|113934.7|113909.7|8
1735902140000|2025-01-03 11:02:20|113938.2|113913.2|113937.3|113912.3|113939.1|113914.1|113935|113910|13
1735902150000|2025-01-03 11:02:30|113937.2|113912.2|113934.7|113909.7|113937.2|113912.2|113934.7|113909.7|5
1735902160000|2025-01-03 11:02:40|113934.8|113909.8|113938.5|113913.5|113938.9|113913.9|113929.3|113904.3|12
1735902170000|2025-01-03 11:02:50|113937.6|113912.6|113934.5|113909.5|113937.6|113912.6|113927|113902|21
1735902180000|2025-01-03 11:03:00|113933.9|113908.9|113925.2|113900.2|113934.4|113909.4|113924.7|113899.7|21
1735902190000|2025-01-03 11:03:10|113926.3|113901.3|113935.2|113910.2|113937.6|113912.6|113924.2|113899.2|17
1735902200000|2025-01-03 11:03:20|113936.6|113911.6|113933.4|113908.4|113936.9|113911.9|113930|113905|15
1735902210000|2025-01-03 11:03:30|113932.1|113907.1|113932.6|113907.6|113933.8|113908.8|113929.3|113904.3|10
1735902220000|2025-01-03 11:03:40|113931.7|113906.7|113934.4|113909.4|113938.9|113913.9|113930.8|113905.8|27
1735902230000|2025-01-03 11:03:50|113933.7|113908.7|113935.6|113910.6|113935.9|113910.9|113931.3|113906.3|14
1735902240000|2025-01-03 11:04:00|113935.7|113910.7|113933.5|113908.5|113938.1|113913.1|113932.6|113907.6|13
1735902250000|2025-01-03 11:04:10|113933.6|113908.6|113932.3|113907.3|113933.6|113908.6|113932.3|113907.3|3
1735902260000|2025-01-03 11:04:20|113931.7|113906.7|113928.7|113903.7|113932.3|113907.3|113928.7|113903.7|9
1735902270000|2025-01-03 11:04:30|113928|113903|113929|113904|113929|113904|113928|113903|5
1735902280000|2025-01-03 11:04:40|113928.8|113903.8|113928.9|113903.9|113929|113904|113928.1|113903.1|5
1735902290000|2025-01-03 11:04:50|113927.5|113902.5|113926.2|113901.2|113931.5|113906.5|113926.2|113901.2|11
1735902300000|2025-01-03 11:05:00|113925.3|113900.3|113916.2|113891.2|113925.3|113900.3|113916.2|113891.2|18
1735902310000|2025-01-03 11:05:10|113916.6|113891.6|113915.9|113890.9|113916.6|113891.6|113913.6|113888.6|18
1735902320000|2025-01-03 11:05:20|113916.2|113891.2|113914.4|113889.4|113916.7|113891.7|113913|113888|15
1735902330000|2025-01-03 11:05:30|113913.5|113888.5|113916.7|113891.7|113918.8|113893.8|113911.8|113886.8|17
1735902340000|2025-01-03 11:05:40|113918.7|113893.7|113920.6|113895.6|113925.6|113900.6|113917.7|113892.7|20
1735902350000|2025-01-03 11:05:50|113919.6|113894.6|113917.9|113892.9|113919.6|113894.6|113915.7|113890.7|14
1735902360000|2025-01-03 11:06:00|113917.8|113892.8|113925.3|113900.3|113926.2|113901.2|113917.7|113892.7|15
1735902370000|2025-01-03 11:06:10|113925.2|113900.2|113904.8|113879.8|113925.2|113900.2|113903.4|113878.4|27
1735902380000|2025-01-03 11:06:20|113904.9|113879.9|113906.6|113881.6|113908.2|113883.2|113904.2|113879.2|17
1735902390000|2025-01-03 11:06:30|113905.6|113880.6|113898.2|113873.2|113905.6|113880.6|113894.3|113869.3|23
1735902400000|2025-01-03 11:06:40|113901.9|113876.9|113895.2|113870.2|113903.8|113878.8|113887.5|113862.5|28
1735902410000|2025-01-03 11:06:50|113893.9|113868.9|113889.3|113864.3|113897.3|113872.3|113889.3|113864.3|18
1735902420000|2025-01-03 11:07:00|113890.3|113865.3|113894.2|113869.2|113898.3|113873.3|113890.3|113865.3|14
1735902430000|2025-01-03 11:07:10|113894.3|113869.3|113893.6|113868.6|113900.9|113875.9|113892.9|113867.9|26
1735902440000|2025-01-03 11:07:20|113892.6|113867.6|113891|113866|113896.8|113871.8|113891|113866|16
1735902450000|2025-01-03 11:07:30|113892.2|113867.2|113897.8|113872.8|113900.5|113875.5|113892.2|113867.2|12
1735902460000|2025-01-03 11:07:40|113898.8|113873.8|113899.2|113874.2|113904.5|113879.5|113896.1|113871.1|25
1735902470000|2025-01-03 11:07:50|113899.4|113874.4|113902.4|113877.4|113903.1|113878.1|113898.6|113873.6|19
1735902480000|2025-01-03 11:08:00|113901.5|113876.5|113900.5|113875.5|113901.5|113876.5|113892.7|113867.7|20
1735902490000|2025-01-03 11:08:10|113900.4|113875.4|113888.6|113863.6|113900.5|113875.5|113886.9|113861.9|25
1735902500000|2025-01-03 11:08:20|113887|113862|113882.2|113857.2|113891.9|113866.9|113880.6|113855.6|22
1735902510000|2025-01-03 11:08:30|113882.1|113857.1|113879.4|113854.4|113882.1|113857.1|113876|113851|16
1735902520000|2025-01-03 11:08:40|113879.3|113854.3|113877.4|113852.4|113879.3|113854.3|113872.6|113847.6|17
1735902530000|2025-01-03 11:08:50|113876.7|113851.7|113878.9|113853.9|113882.3|113857.3|113876.7|113851.7|17
1735902540000|2025-01-03 11:09:00|113879.5|113854.5|113868.3|113843.3|113879.5|113854.5|113868.1|113843.1|23
1735902550000|2025-01-03 11:09:10|113868.2|113843.2|113864.2|113839.2|113868.2|113843.2|113863.6|113838.6|9
1735902560000|2025-01-03 11:09:20|113864|113839|113861.4|113836.4|113864|113839|113861.4|113836.4|4
1735902570000|2025-01-03 11:09:30|113861.1|113836.1|113850.1|113825.1|113861.1|113836.1|113849.7|113824.7|16
1735902580000|2025-01-03 11:09:40|113850.9|113825.9|113850.9|113825.9|113850.9|113825.9|113850.9|113825.9|1
1735902590000|2025-01-03 11:09:50|113851.7|113826.7|113853.6|113828.6|113854.4|113829.4|113848.8|113823.8|24
1735902600000|2025-01-03 11:10:00|113852.5|113827.5|113847.2|113822.2|113852.5|113827.5|113844.9|113819.9|26
1735902610000|2025-01-03 11:10:10|113846.9|113821.9|113841.5|113816.5|113846.9|113821.9|113838.7|113813.7|27
1735902620000|2025-01-03 11:10:20|113840.6|113815.6|113827.1|113802.1|113840.6|113815.6|113826.3|113801.3|26
1735902630000|2025-01-03 11:10:30|113829.5|113804.5|113837.1|113812.1|113837.1|113812.1|113829.5|113804.5|24
1735902640000|2025-01-03 11:10:40|113837.2|113812.2|113839|113814|113840|113815|113835.5|113810.5|21
1735902650000|2025-01-03 11:10:50|113839.2|113814.2|113835.9|113810.9|113841.3|113816.3|113831.8|113806.8|20
1735902660000|2025-01-03 11:11:00|113836.3|113811.3|113834.5|113809.5|113838.6|113813.6|113832.6|113807.6|18
1735902670000|2025-01-03 11:11:10|113834.4|113809.4|113829|113804|113834.4|113809.4|113827.3|113802.3|19
1735902680000|2025-01-03 11:11:20|113829.3|113804.3|113829.3|113804.3|113830.5|113805.5|113829|113804|12
1735902690000|2025-01-03 11:11:30|113829.5|113804.5|113826.8|113801.8|113829.5|113804.5|113820|113795|18
1735902700000|2025-01-03 11:11:40|113827.1|113802.1|113830.1|113805.1|113831.1|113806.1|113827.1|113802.1|13
1735902710000|2025-01-03 11:11:50|113832.1|113807.1|113829.5|113804.5|113832.9|113807.9|113828.3|113803.3|14
1735902720000|2025-01-03 11:12:00|113828|113803|113828.9|113803.9|113830.8|113805.8|113828|113803|14
1735902730000|2025-01-03 11:12:10|113828.8|113803.8|113834|113809|113834.2|113809.2|113828.8|113803.8|15
1735902740000|2025-01-03 11:12:20|113834.3|113809.3|113830.3|113805.3|113834.3|113809.3|113827.7|113802.7|13
1735902750000|2025-01-03 11:12:30|113831.1|113806.1|113833.7|113808.7|113834.9|113809.9|113831.1|113806.1|10
1735902760000|2025-01-03 11:12:40|113833.6|113808.6|113831.1|113806.1|113833.6|113808.6|113829.7|113804.7|10
1735902770000|2025-01-03 11:12:50|113831.2|113806.2|113830.4|113805.4|113832.5|113807.5|113830.4|113805.4|18
1735902780000|2025-01-03 11:13:00|113830.5|113805.5|113830.7|113805.7|113830.7|113805.7|113828.8|113803.8|11
1735902790000|2025-01-03 11:13:10|113830.5|113805.5|113829.1|113804.1|113830.5|113805.5|113828.9|113803.9|7
1735902800000|2025-01-03 11:13:20|113830.2|113805.2|113827|113802|113835.6|113810.6|113824.3|113799.3|22
1735902810000|2025-01-03 11:13:30|113825.9|113800.9|113824|113799|113825.9|113800.9|113824|113799|11
1735902820000|2025-01-03 11:13:40|113824.4|113799.4|113820.3|113795.3|113824.4|113799.4|113819.3|113794.3|14
1735902830000|2025-01-03 11:13:50|113820.2|113795.2|113827.8|113802.8|113828.4|113803.4|113819.9|113794.9|11
1735902840000|2025-01-03 11:14:00|113827.6|113802.6|113822|113797|113827.6|113802.6|113822|113797|10
1735902850000|2025-01-03 11:14:10|113822.1|113797.1|113819.2|113794.2|113823.5|113798.5|113818.3|113793.3|16
1735902860000|2025-01-03 11:14:20|113819|113794|113822.1|113797.1|113822.1|113797.1|113818.6|113793.6|13
1735902870000|2025-01-03 11:14:30|113822|113797|113822.1|113797.1|113822.2|113797.2|113821.5|113796.5|8
1735902880000|2025-01-03 11:14:40|113821.4|113796.4|113823|113798|113823|113798|113821.1|113796.1|7
1735902890000|2025-01-03 11:14:50|113823.2|113798.2|113823|113798|113824.1|113799.1|113821.1|113796.1|12
1735902900000|2025-01-03 11:15:00|113823.5|113798.5|113830.9|113805.9|113830.9|113805.9|113823.5|113798.5|11
1735902910000|2025-01-03 11:15:10|113831.2|113806.2|113832.4|113807.4|113832.4|113807.4|113831.2|113806.2|3
1735902920000|2025-01-03 11:15:20|113831.4|113806.4|113831.8|113806.8|113832.4|113807.4|113828.8|113803.8|10
1735902930000|2025-01-03 11:15:30|113832.5|113807.5|113832.6|113807.6|113832.7|113807.7|113832.5|113807.5|3
1735902940000|2025-01-03 11:15:40|113832.7|113807.7|113827.7|113802.7|113832.8|113807.8|113827.1|113802.1|12
1735902950000|2025-01-03 11:15:50|113827.5|113802.5|113827.7|113802.7|113827.7|113802.7|113827.5|113802.5|2
1735902960000|2025-01-03 11:16:00|113828.6|113803.6|113828.2|113803.2|113829.1|113804.1|113828.2|113803.2|4
1735902970000|2025-01-03 11:16:10|113828.3|113803.3|113825.5|113800.5|113828.5|113803.5|113824|113799|9
1735902980000|2025-01-03 11:16:20|113825.6|113800.6|113825.1|113800.1|113826.8|113801.8|113823.9|113798.9|12
1735902990000|2025-01-03 11:16:30|113825.3|113800.3|113825.9|113800.9|113827.2|113802.2|113825.3|113800.3|7
1735903000000|2025-01-03 11:16:40|113825.5|113800.5|113816.4|113791.4|113825.5|113800.5|113814.4|113789.4|13
1735903010000|2025-01-03 11:16:50|113813.2|113788.2|113804.1|113779.1|113814.2|113789.2|113803|113778|18
1735903020000|2025-01-03 11:17:00|113804|113779|113799.2|113774.2|113804|113779|113799.2|113774.2|5
1735903030000|2025-01-03 11:17:10|113798.2|113773.2|113789.2|113764.2|113798.2|113773.2|113789.2|113764.2|8
1735903040000|2025-01-03 11:17:20|113787.8|113762.8|113783.9|113758.9|113788.5|113763.5|113782|113757|18
1735903050000|2025-01-03 11:17:30|113783|113758|113787.5|113762.5|113789.2|113764.2|113782.4|113757.4|18
1735903060000|2025-01-03 11:17:40|113787.9|113762.9|113790.7|113765.7|113791.2|113766.2|113787.2|113762.2|10
1735903070000|2025-01-03 11:17:50|113789.5|113764.5|113784.7|113759.7|113789.5|113764.5|113783.9|113758.9|12
1735903080000|2025-01-03 11:18:00|113784.3|113759.3|113775.3|113750.3|113784.3|113759.3|113775|113750|25
1735903090000|2025-01-03 11:18:10|113776|113751|113778.4|113753.4|113779.4|113754.4|113776|113751|15
1735903100000|2025-01-03 11:18:20|113779.4|113754.4|113785.4|113760.4|113789.5|113764.5|113779.4|113754.4|18
1735903110000|2025-01-03 11:18:30|113785|113760|113784.2|113759.2|113785|113760|113782.6|113757.6|6
1735903120000|2025-01-03 11:18:40|113784.3|113759.3|113783.2|113758.2|113785.2|113760.2|113783.2|113758.2|6
1735903130000|2025-01-03 11:18:50|113783|113758|113783.4|113758.4|113784.8|113759.8|113782|113757|9
1735903140000|2025-01-03 11:19:00|113782.5|113757.5|113782.1|113757.1|113782.7|113757.7|113780.4|113755.4|9
1735903150000|2025-01-03 11:19:10|113782.7|113757.7|113776|113751|113782.7|113757.7|113776|113751|10
1735903160000|2025-01-03 11:19:20|113776.2|113751.2|113775.2|113750.2|113776.6|113751.6|113768|113743|16
1735903170000|2025-01-03 11:19:30|113774.5|113749.5|113786.7|113761.7|113786.7|113761.7|113773.2|113748.2|13
1735903180000|2025-01-03 11:19:40|113786.6|113761.6|113787.9|113762.9|113787.9|113762.9|113786.6|113761.6|7
1735903190000|2025-01-03 11:19:50|113792.2|113767.2|113795.2|113770.2|113796.3|113771.3|113787.7|113762.7|21
1735903200000|2025-01-03 11:20:00|113795.4|113770.4|113806.2|113781.2|113810.3|113785.3|113794.3|113769.3|17
1735903210000|2025-01-03 11:20:10|113806.6|113781.6|113807.6|113782.6|113808.8|113783.8|113806.5|113781.5|15
1735903220000|2025-01-03 11:20:20|113807.7|113782.7|113829.2|113804.2|113833.9|113808.9|113807.7|113782.7|33
1735903230000|2025-01-03 11:20:30|113829|113804|113829.7|113804.7|113832|113807|113828.8|113803.8|18
1735903240000|2025-01-03 11:20:40|113830.1|113805.1|113828.9|113803.9|113830.1|113805.1|113823|113798|32
1735903250000|2025-01-03 11:20:50|113828|113803|113827.4|113802.4|113830.3|113805.3|113827|113802|17
1735903260000|2025-01-03 11:21:00|113827.7|113802.7|113824.7|113799.7|113830.9|113805.9|113824|113799|31
1735903270000|2025-01-03 11:21:10|113825.2|113800.2|113832.4|113807.4|113833.7|113808.7|113824.4|113799.4|15
1735903280000|2025-01-03 11:21:20|113833.1|113808.1|113826.8|113801.8|113833.1|113808.1|113826.1|113801.1|14
1735903290000|2025-01-03 11:21:30|113825.6|113800.6|113825.2|113800.2|113826.5|113801.5|113825.2|113800.2|8
1735903300000|2025-01-03 11:21:40|113819.1|113794.1|113820.6|113795.6|113823.8|113798.8|113818.8|113793.8|18
1735903310000|2025-01-03 11:21:50|113820.8|113795.8|113819.8|113794.8|113822.3|113797.3|113819.8|113794.8|6
1735903320000|2025-01-03 11:22:00|113821.2|113796.2|113812.8|113787.8|113821.2|113796.2|113812.8|113787.8|15
1735903330000|2025-01-03 11:22:10|113812.7|113787.7|113809.7|113784.7|113812.8|113787.8|113807.2|113782.2|16
1735903340000|2025-01-03 11:22:20|113809.4|113784.4|113809.7|113784.7|113809.7|113784.7|113809.4|113784.4|3
1735903350000|2025-01-03 11:22:30|113808.7|113783.7|113809.6|113784.6|113809.7|113784.7|113808.7|113783.7|3
1735903360000|2025-01-03 11:22:40|113801.4|113776.4|113805.8|113780.8|113807.7|113782.7|113801.4|113776.4|15
1735903370000|2025-01-03 11:22:50|113805.6|113780.6|113803.9|113778.9|113805.6|113780.6|113801.2|113776.2|13
1735903380000|2025-01-03 11:23:00|113803.8|113778.8|113803.7|113778.7|113803.8|113778.8|113803.2|113778.2|4
1735903390000|2025-01-03 11:23:10|113802.4|113777.4|113789.9|113764.9|113804.5|113779.5|113789.1|113764.1|14
1735903400000|2025-01-03 11:23:20|113789.2|113764.2|113789.3|113764.3|113790.4|113765.4|113789.2|113764.2|7
1735903410000|2025-01-03 11:23:30|113790.3|113765.3|113780.3|113755.3|113792.2|113767.2|113778.1|113753.1|26
1735903420000|2025-01-03 11:23:40|113780.5|113755.5|113779.7|113754.7|113781.5|113756.5|113777|113752|12
1735903430000|2025-01-03 11:23:50|113778.9|113753.9|113777.4|113752.4|113779|113754|113776.5|113751.5|8
1735903440000|2025-01-03 11:24:00|113776.4|113751.4|113774.1|113749.1|113776.4|113751.4|113771.1|113746.1|13
1735903450000|2025-01-03 11:24:10|113773.8|113748.8|113773.8|113748.8|113773.8|113748.8|113773.8|113748.8|1
1735903460000|2025-01-03 11:24:20|113773.5|113748.5|113760.4|113735.4|113774.8|113749.8|113760.3|113735.3|17
1735903470000|2025-01-03 11:24:30|113761|113736|113761.9|113736.9|113761.9|113736.9|113758.8|113733.8|9
1735903480000|2025-01-03 11:24:40|113762|113737|113749.6|113724.6|113763.4|113738.4|113749.6|113724.6|16
1735903490000|2025-01-03 11:24:50|113750.3|113725.3|113753.1|113728.1|113753.9|113728.9|113750.3|113725.3|9
1735903500000|2025-01-03 11:25:00|113752.9|113727.9|113752.9|113727.9|113752.9|113727.9|113752.9|113727.9|1
1735903510000|2025-01-03 11:25:10|113752.8|113727.8|113753.9|113728.9|113753.9|113728.9|113752.7|113727.7|3
1735903520000|2025-01-03 11:25:20|113753|113728|113748.3|113723.3|113753.1|113728.1|113747|113722|23
1735903530000|2025-01-03 11:25:30|113748.7|113723.7|113747.1|113722.1|113749.2|113724.2|113747.1|113722.1|14
1735903540000|2025-01-03 11:25:40|113747.6|113722.6|113742.5|113717.5|113747.9|113722.9|113742|113717|11
1735903550000|2025-01-03 11:25:50|113741.3|113716.3|113739|113714|113742.1|113717.1|113738.5|113713.5|19
1735903560000|2025-01-03 11:26:00|113739.1|113714.1|113725.4|113700.4|113739.1|113714.1|113723.8|113698.8|16
1735903570000|2025-01-03 11:26:10|113724.5|113699.5|113723.2|113698.2|113727.3|113702.3|113722.8|113697.8|12
1735903580000|2025-01-03 11:26:20|113721.6|113696.6|113725.8|113700.8|113727.2|113702.2|113715.4|113690.4|31
1735903590000|2025-01-03 11:26:30|113725.6|113700.6|113731.2|113706.2|113734.5|113709.5|113725.6|113700.6|14
1735903600000|2025-01-03 11:26:40|113730.9|113705.9|113727.3|113702.3|113736|113711|113727.3|113702.3|28
1735903610000|2025-01-03 11:26:50|113727.9|113702.9|113733.1|113708.1|113734.7|113709.7|113726.6|113701.6|9
1735903620000|2025-01-03 11:27:00|113732.1|113707.1|113731.9|113706.9|113733.1|113708.1|113730.2|113705.2|16
1735903630000|2025-01-03 11:27:10|113732.6|113707.6|113730.2|113705.2|113732.6|113707.6|113728.4|113703.4|13
1735903640000|2025-01-03 11:27:20|113728.1|113703.1|113727.8|113702.8|113730.2|113705.2|113726.2|113701.2|16
1735903650000|2025-01-03 11:27:30|113728.5|113703.5|113727.7|113702.7|113730.4|113705.4|113727.7|113702.7|7
1735903660000|2025-01-03 11:27:40|113728.9|113703.9|113729.7|113704.7|113732.6|113707.6|113726.8|113701.8|12
1735903670000|2025-01-03 11:27:50|113728.7|113703.7|113742.4|113717.4|113742.4|113717.4|113725.3|113700.3|10
1735903680000|2025-01-03 11:28:00|113742.9|113717.9|113726.9|113701.9|113744.7|113719.7|113726.3|113701.3|9
1735903690000|2025-01-03 11:28:10|113727.8|113702.8|113734.1|113709.1|113735.3|113710.3|113726.7|113701.7|13
1735903700000|2025-01-03 11:28:20|113735|113710|113743.9|113718.9|113744|113719|113735|113710|10
1735903710000|2025-01-03 11:28:30|113743.2|113718.2|113742.3|113717.3|113743.2|113718.2|113741.8|113716.8|8
1735903720000|2025-01-03 11:28:40|113742|113717|113742.1|113717.1|113742.2|113717.2|113741.4|113716.4|5
1735903730000|2025-01-03 11:28:50|113741.8|113716.8|113741.5|113716.5|113742.9|113717.9|113741.5|113716.5|5
1735903740000|2025-01-03 11:29:00|113742.2|113717.2|113743.1|113718.1|113743.4|113718.4|113742.2|113717.2|10
1735903750000|2025-01-03 11:29:10|113744.2|113719.2|113743.4|113718.4|113747.9|113722.9|113742.8|113717.8|15
1735903760000|2025-01-03 11:29:20|113742.8|113717.8|113742.2|113717.2|113743.4|113718.4|113742.2|113717.2|7
1735903770000|2025-01-03 11:29:30|113742.3|113717.3|113738.8|113713.8|113742.3|113717.3|113738.1|113713.1|14
1735903780000|2025-01-03 11:29:40|113739.6|113714.6|113738.7|113713.7|113743|113718|113738.7|113713.7|12
1735903790000|2025-01-03 11:29:50|113739.2|113714.2|113741.1|113716.1|113741.2|113716.2|113738.7|113713.7|11
1735903800000|2025-01-03 11:30:00|113741.3|113716.3|113755.2|113730.2|113756.1|113731.1|113741.3|113716.3|12
1735903810000|2025-01-03 11:30:10|113757.6|113732.6|113747.4|113722.4|113758.3|113733.3|113747.4|113722.4|21
1735903820000|2025-01-03 11:30:20|113747.9|113722.9|113753.4|113728.4|113754.9|113729.9|113747.9|113722.9|16
1735903830000|2025-01-03 11:30:30|113756.4|113731.4|113760.6|113735.6|113762.3|113737.3|113756.4|113731.4|19
1735903840000|2025-01-03 11:30:40|113760.3|113735.3|113767.3|113742.3|113772.6|113747.6|113756.6|113731.6|21
1735903850000|2025-01-03 11:30:50|113767.2|113742.2|113780.8|113755.8|113786.1|113761.1|113767.2|113742.2|20
1735903860000|2025-01-03 11:31:00|113780|113755|113780.1|113755.1|113781.3|113756.3|113779.3|113754.3|12
1735903870000|2025-01-03 11:31:10|113780.8|113755.8|113796.7|113771.7|113796.8|113771.8|113780.8|113755.8|33
1735903880000|2025-01-03 11:31:20|113797.2|113772.2|113793.5|113768.5|113800.7|113775.7|113793|113768|20
1735903890000|2025-01-03 11:31:30|113792.5|113767.5|113796.1|113771.1|113796.1|113771.1|113792.5|113767.5|5
1735903900000|2025-01-03 11:31:40|113795.9|113770.9|113802.6|113777.6|113802.6|113777.6|113794.5|113769.5|13
1735903910000|2025-01-03 11:31:50|113802.7|113777.7|113803|113778|113807.4|113782.4|113802.7|113777.7|17
1735903920000|2025-01-03 11:32:00|113805.2|113780.2|113802.2|113777.2|113806.5|113781.5|113801.8|113776.8|14
1735903930000|2025-01-03 11:32:10|113801.8|113776.8|113806.6|113781.6|113807.5|113782.5|113801.3|113776.3|11
1735903940000|2025-01-03 11:32:20|113807.2|113782.2|113806.2|113781.2|113808.1|113783.1|113802.8|113777.8|14
1735903950000|2025-01-03 11:32:30|113807.8|113782.8|113819.1|113794.1|113819.9|113794.9|113807.8|113782.8|27
1735903960000|2025-01-03 11:32:40|113819.9|113794.9|113818.8|113793.8|113819.9|113794.9|113817.9|113792.9|8
1735903970000|2025-01-03 11:32:50|113818.1|113793.1|113812|113787|113819.8|113794.8|113811.4|113786.4|29
1735903980000|2025-01-03 11:33:00|113812.6|113787.6|113812.8|113787.8|113813.1|113788.1|113812|113787|14
1735903990000|2025-01-03 11:33:10|113812.2|113787.2|113809.8|113784.8|113814.4|113789.4|113807.8|113782.8|31
1735904000000|2025-01-03 11:33:20|113808.9|113783.9|113809|113784|113810.6|113785.6|113807.6|113782.6|22
1735904010000|2025-01-03 11:33:30|113808.3|113783.3|113804.4|113779.4|113809.3|113784.3|113803.1|113778.1|17
1735904020000|2025-01-03 11:33:40|113804.3|113779.3|113805.6|113780.6|113807.2|113782.2|113804.3|113779.3|13
1735904030000|2025-01-03 11:33:50|113806.4|113781.4|113809.4|113784.4|113812.7|113787.7|113806.4|113781.4|15
1735904040000|2025-01-03 11:34:00|113810|113785|113803.5|113778.5|113810|113785|113802.6|113777.6|18
1735904050000|2025-01-03 11:34:10|113803.6|113778.6|113798.1|113773.1|113804.1|113779.1|113798.1|113773.1|15
1735904060000|2025-01-03 11:34:20|113798.6|113773.6|113802.1|113777.1|113802.1|113777.1|113798.4|113773.4|10
1735904070000|2025-01-03 11:34:30|113803.1|113778.1|113794.8|113769.8|113806.4|113781.4|113790.4|113765.4|22
1735904080000|2025-01-03 11:34:40|113793.5|113768.5|113775.5|113750.5|113793.6|113768.6|113775.5|113750.5|25
1735904090000|2025-01-03 11:34:50|113776|113751|113777.7|113752.7|113783|113758|113776|113751|24
1735904100000|2025-01-03 11:35:00|113778.2|113753.2|113773.6|113748.6|113778.2|113753.2|113769|113744|21
1735904110000|2025-01-03 11:35:10|113774.1|113749.1|113761.7|113736.7|113776|113751|113761.7|113736.7|23
1735904120000|2025-01-03 11:35:20|113761.8|113736.8|113759.2|113734.2|113762.1|113737.1|113755.5|113730.5|24
1735904130000|2025-01-03 11:35:30|113756.2|113731.2|113754.3|113729.3|113762|113737|113754.3|113729.3|20
1735904140000|2025-01-03 11:35:40|113754.7|113729.7|113761.8|113736.8|113761.8|113736.8|113754.7|113729.7|23
1735904150000|2025-01-03 11:35:50|113761.6|113736.6|113757.9|113732.9|113761.6|113736.6|113756.4|113731.4|8
1735904160000|2025-01-03 11:36:00|113758.3|113733.3|113758.7|113733.7|113758.8|113733.8|113757.6|113732.6|8
1735904170000|2025-01-03 11:36:10|113758.8|113733.8|113758.9|113733.9|113758.9|113733.9|113758.8|113733.8|4
1735904180000|2025-01-03 11:36:20|113760.1|113735.1|113759.7|113734.7|113763.8|113738.8|113759.4|113734.4|15
1735904190000|2025-01-03 11:36:30|113758.4|113733.4|113745.2|113720.2|113758.4|113733.4|113745.2|113720.2|16
1735904200000|2025-01-03 11:36:40|113745.5|113720.5|113736.6|113711.6|113747.1|113722.1|113732.2|113707.2|20
1735904210000|2025-01-03 11:36:50|113735.8|113710.8|113733.5|113708.5|113736.3|113711.3|113733.5|113708.5|11
1735904220000|2025-01-03 11:37:00|113732.1|113707.1|113732.6|113707.6|113734.4|113709.4|113732|113707|13
1735904230000|2025-01-03 11:37:10|113732.3|113707.3|113738.9|113713.9|113738.9|113713.9|113730.6|113705.6|12
1735904240000|2025-01-03 11:37:20|113739.4|113714.4|113737.6|113712.6|113739.4|113714.4|113734.2|113709.2|20
1735904250000|2025-01-03 11:37:30|113737.3|113712.3|113735.3|113710.3|113743.3|113718.3|113734.4|113709.4|16
1735904260000|2025-01-03 11:37:40|113736.1|113711.1|113727.5|113702.5|113736.5|113711.5|113727.5|113702.5|7
1735904270000|2025-01-03 11:37:50|113728.3|113703.3|113730.6|113705.6|113732.1|113707.1|113727.1|113702.1|19
1735904280000|2025-01-03 11:38:00|113731|113706|113732.3|113707.3|113733|113708|113726.6|113701.6|12
1735904290000|2025-01-03 11:38:10|113731.4|113706.4|113733.1|113708.1|113733.1|113708.1|113730.1|113705.1|10
1735904300000|2025-01-03 11:38:20|113731.9|113706.9|113733.2|113708.2|113733.2|113708.2|113730.6|113705.6|9
1735904310000|2025-01-03 11:38:30|113733.1|113708.1|113734|113709|113734|113709|113731.9|113706.9|11
1735904320000|2025-01-03 11:38:40|113734.4|113709.4|113738.9|113713.9|113739.3|113714.3|113734.4|113709.4|10
1735904330000|2025-01-03 11:38:50|113739.6|113714.6|113747.2|113722.2|113749.4|113724.4|113733.2|113708.2|16
1735904340000|2025-01-03 11:39:00|113747|113722|113748.6|113723.6|113748.6|113723.6|113745.7|113720.7|7
1735904350000|2025-01-03 11:39:10|113747.9|113722.9|113748.5|113723.5|113748.5|113723.5|113746.8|113721.8|6
1735904360000|2025-01-03 11:39:20|113749.2|113724.2|113757.6|113732.6|113757.6|113732.6|113749.2|113724.2|13
1735904370000|2025-01-03 11:39:30|113757|113732|113757.4|113732.4|113757.4|113732.4|113757|113732|3
1735904380000|2025-01-03 11:39:40|113752.7|113727.7|113742.8|113717.8|113752.7|113727.7|113741.8|113716.8|15
1735904390000|2025-01-03 11:39:50|113742.9|113717.9|113742.6|113717.6|113742.9|113717.9|113742.6|113717.6|3
1735904400000|2025-01-03 11:40:00|113742.4|113717.4|113742.2|113717.2|113742.7|113717.7|113742.2|113717.2|6
1735904410000|2025-01-03 11:40:10|113742.4|113717.4|113737.2|113712.2|113743.5|113718.5|113735.9|113710.9|13
1735904420000|2025-01-03 11:40:20|113737.3|113712.3|113743.7|113718.7|113743.7|113718.7|113735.2|113710.2|16
1735904430000|2025-01-03 11:40:30|113742.9|113717.9|113741|113716|113742.9|113717.9|113740.7|113715.7|10
1735904440000|2025-01-03 11:40:40|113741.7|113716.7|113743.7|113718.7|113750.1|113725.1|113741.3|113716.3|11
1735904450000|2025-01-03 11:40:50|113743.2|113718.2|113735.5|113710.5|113743.2|113718.2|113735.5|113710.5|6
1735904460000|2025-01-03 11:41:00|113734.6|113709.6|113732.5|113707.5|113735.6|113710.6|113732.3|113707.3|9
1735904470000|2025-01-03 11:41:10|113731.7|113706.7|113733|113708|113741.9|113716.9|113729.3|113704.3|16
1735904480000|2025-01-03 11:41:20|113732|113707|113738.8|113713.8|113738.9|113713.9|113729.2|113704.2|22
1735904490000|2025-01-03 11:41:30|113738.9|113713.9|113740.9|113715.9|113741.8|113716.8|113735.6|113710.6|15
1735904500000|2025-01-03 11:41:40|113742.1|113717.1|113740.8|113715.8|113746.1|113721.1|113739.6|113714.6|11
1735904510000|2025-01-03 11:41:50|113739.9|113714.9|113742|113717|113742.9|113717.9|113736.9|113711.9|12
1735904520000|2025-01-03 11:42:00|113742.2|113717.2|113735.3|113710.3|113742.2|113717.2|113730.8|113705.8|12
1735904530000|2025-01-03 11:42:10|113734.7|113709.7|113735.1|113710.1|113735.1|113710.1|113733.6|113708.6|5
1735904540000|2025-01-03 11:42:20|113735.8|113710.8|113735.9|113710.9|113735.9|113710.9|113735.8|113710.8|2
1735904550000|2025-01-03 11:42:30|113735.2|113710.2|113728.5|113703.5|113735.9|113710.9|113726.1|113701.1|14
1735904560000|2025-01-03 11:42:40|113728.7|113703.7|113727.5|113702.5|113728.8|113703.8|113722.6|113697.6|15
1735904570000|2025-01-03 11:42:50|113727.4|113702.4|113727.3|113702.3|113729.4|113704.4|113727.1|113702.1|9
1735904580000|2025-01-03 11:43:00|113726.4|113701.4|113729|113704|113733.1|113708.1|113726.4|113701.4|24
1735904590000|2025-01-03 11:43:10|113729.4|113704.4|113727.6|113702.6|113729.4|113704.4|113727.1|113702.1|12
1735904600000|2025-01-03 11:43:20|113726.7|113701.7|113728|113703|113728|113703|113726|113701|10
1735904610000|2025-01-03 11:43:30|113727|113702|113724.9|113699.9|113727|113702|113724.9|113699.9|7
1735904620000|2025-01-03 11:43:40|113726.4|113701.4|113726.3|113701.3|113727.6|113702.6|113726.3|113701.3|8
1735904630000|2025-01-03 11:43:50|113726.4|113701.4|113726.4|113701.4|113726.4|113701.4|113726.4|113701.4|1
1735904640000|2025-01-03 11:44:00|113725.8|113700.8|113722.8|113697.8|113725.8|113700.8|113721.2|113696.2|11
1735904650000|2025-01-03 11:44:10|113723.4|113698.4|113718|113693|113723.4|113698.4|113717.5|113692.5|11
1735904660000|2025-01-03 11:44:20|113717.2|113692.2|113718.3|113693.3|113718.3|113693.3|113717.2|113692.2|6
1735904670000|2025-01-03 11:44:30|113718.7|113693.7|113709|113684|113719.2|113694.2|113707.9|113682.9|17
1735904680000|2025-01-03 11:44:40|113708.6|113683.6|113709.7|113684.7|113709.7|113684.7|113708.6|113683.6|5
1735904690000|2025-01-03 11:44:50|113709.6|113684.6|113701.6|113676.6|113709.9|113684.9|113699.3|113674.3|26
1735904700000|2025-01-03 11:45:00|113701.4|113676.4|113695.6|113670.6|113701.4|113676.4|113695.6|113670.6|13
1735904710000|2025-01-03 11:45:10|113695.3|113670.3|113694.3|113669.3|113695.3|113670.3|113694.3|113669.3|4
1735904720000|2025-01-03 11:45:20|113695.1|113670.1|113698.4|113673.4|113706.5|113681.5|113694.7|113669.7|23
1735904730000|2025-01-03 11:45:30|113694.8|113669.8|113694.6|113669.6|113695.3|113670.3|113693.1|113668.1|12
1735904740000|2025-01-03 11:45:40|113694.1|113669.1|113694.6|113669.6|113695.3|113670.3|113693|113668|13
1735904750000|2025-01-03 11:45:50|113694.2|113669.2|113698.1|113673.1|113698.1|113673.1|113693.8|113668.8|7
1735904760000|2025-01-03 11:46:00|113697.8|113672.8|113694.1|113669.1|113698.4|113673.4|113693.4|113668.4|10
1735904770000|2025-01-03 11:46:10|113696.2|113671.2|113692.8|113667.8|113696.2|113671.2|113692.8|113667.8|6
1735904780000|2025-01-03 11:46:20|113692.5|113667.5|113691.3|113666.3|113692.7|113667.7|113689.2|113664.2|13
1735904790000|2025-01-03 11:46:30|113691.4|113666.4|113693.2|113668.2|113696.3|113671.3|113691.4|113666.4|18
1735904800000|2025-01-03 11:46:40|113692.7|113667.7|113695.4|113670.4|113695.9|113670.9|113692.7|113667.7|9
1735904810000|2025-01-03 11:46:50|113696.2|113671.2|113697.3|113672.3|113697.5|113672.5|113696.2|113671.2|6
1735904820000|2025-01-03 11:47:00|113697.4|113672.4|113699.6|113674.6|113699.6|113674.6|113697.4|113672.4|3
1735904830000|2025-01-03 11:47:10|113695.6|113670.6|113696.6|113671.6|113699.2|113674.2|113695.6|113670.6|11
1735904840000|2025-01-03 11:47:20|113695|113670|113694.8|113669.8|113696.5|113671.5|113694.5|113669.5|9
1735904850000|2025-01-03 11:47:30|113695.4|113670.4|113700|113675|113702.5|113677.5|113695.4|113670.4|10
1735904860000|2025-01-03 11:47:40|113699.6|113674.6|113702.4|113677.4|113702.4|113677.4|113693.9|113668.9|13
1735904870000|2025-01-03 11:47:50|113701.7|113676.7|113696.4|113671.4|113701.7|113676.7|113695.5|113670.5|12
1735904880000|2025-01-03 11:48:00|113697.7|113672.7|113707.6|113682.6|113709.9|113684.9|113697.7|113672.7|18
1735904890000|2025-01-03 11:48:10|113708|113683|113706.2|113681.2|113708.2|113683.2|113706.2|113681.2|8
1735904900000|2025-01-03 11:48:20|113707|113682|113699.1|113674.1|113707.9|113682.9|113699.1|113674.1|14
1735904910000|2025-01-03 11:48:30|113698.4|113673.4|113690.3|113665.3|113698.4|113673.4|113690.3|113665.3|16
1735904920000|2025-01-03 11:48:40|113690.1|113665.1|113689.4|113664.4|113690.1|113665.1|113689.3|113664.3|4
1735904930000|2025-01-03 11:48:50|113690.5|113665.5|113688.8|113663.8|113693.7|113668.7|113688.8|113663.8|11
1735904940000|2025-01-03 11:49:00|113689|113664|113685.1|113660.1|113689|113664|113684|113659|10
1735904950000|2025-01-03 11:49:10|113685|113660|113681.3|113656.3|113685|113660|113680.8|113655.8|7
1735904960000|2025-01-03 11:49:20|113681.1|113656.1|113683.1|113658.1|113683.2|113658.2|113680.2|113655.2|4
1735904970000|2025-01-03 11:49:30|113682.1|113657.1|113680.8|113655.8|113682.1|113657.1|113679.9|113654.9|10
1735904980000|2025-01-03 11:49:40|113680.7|113655.7|113670.1|113645.1|113680.7|113655.7|113667.6|113642.6|22
1735904990000|2025-01-03 11:49:50|113670.3|113645.3|113669.1|113644.1|113670.3|113645.3|113669.1|113644.1|8
1735905000000|2025-01-03 11:50:00|113668|113643|113668|113643|113669.3|113644.3|113667.8|113642.8|28
1735905010000|2025-01-03 11:50:10|113669.1|113644.1|113669.3|113644.3|113671.3|113646.3|113668.7|113643.7|8
1735905020000|2025-01-03 11:50:20|113668.6|113643.6|113672.6|113647.6|113673.6|113648.6|113668.5|113643.5|11
1735905030000|2025-01-03 11:50:30|113672.4|113647.4|113670.5|113645.5|113672.4|113647.4|113669.6|113644.6|9
1735905040000|2025-01-03 11:50:40|113670.9|113645.9|113670.5|113645.5|113673|113648|113670.5|113645.5|17
1735905050000|2025-01-03 11:50:50|113671.1|113646.1|113670.4|113645.4|113671.1|113646.1|113670.4|113645.4|4
1735905060000|2025-01-03 11:51:00|113672|113647|113669.8|113644.8|113672.6|113647.6|113669|113644|10
1735905070000|2025-01-03 11:51:10|113670.6|113645.6|113677.6|113652.6|113679.8|113654.8|113669.8|113644.8|9
1735905080000|2025-01-03 11:51:20|113677.5|113652.5|113681.9|113656.9|113682.7|113657.7|113677.5|113652.5|9
1735905090000|2025-01-03 11:51:30|113682.6|113657.6|113693|113668|113698.8|113673.8|113682.6|113657.6|24
1735905100000|2025-01-03 11:51:40|113693.2|113668.2|113679.8|113654.8|113699.2|113674.2|113676.5|113651.5|33
1735905110000|2025-01-03 11:51:50|113677.4|113652.4|113666.4|113641.4|113681.5|113656.5|113666.4|113641.4|20
1735905120000|2025-01-03 11:52:00|113666.8|113641.8|113666|113641|113668.5|113643.5|113666|113641|8
1735905130000|2025-01-03 11:52:10|113665.5|113640.5|113664.9|113639.9|113667|113642|113664.9|113639.9|7
1735905140000|2025-01-03 11:52:20|113665.7|113640.7|113665.9|113640.9|113667|113642|113665.5|113640.5|7
1735905150000|2025-01-03 11:52:30|113665.7|113640.7|113666.6|113641.6|113667.1|113642.1|113665.3|113640.3|7
1735905160000|2025-01-03 11:52:40|113666.3|113641.3|113655.1|113630.1|113666.3|113641.3|113654.4|113629.4|20
1735905170000|2025-01-03 11:52:50|113654.3|113629.3|113658.2|113633.2|113658.2|113633.2|113653.8|113628.8|12
1735905180000|2025-01-03 11:53:00|113657.7|113632.7|113664.5|113639.5|113664.5|113639.5|113657.6|113632.6|6
1735905190000|2025-01-03 11:53:10|113664.8|113639.8|113666.9|113641.9|113676|113651|113664.6|113639.6|16
1735905200000|2025-01-03 11:53:20|113668.2|113643.2|113678.2|113653.2|113681.2|113656.2|113668.2|113643.2|13
1735905210000|2025-01-03 11:53:30|113677.6|113652.6|113675.8|113650.8|113677.6|113652.6|113674.8|113649.8|8
1735905220000|2025-01-03 11:53:40|113675.9|113650.9|113663.7|113638.7|113681.6|113656.6|113663.2|113638.2|16
1735905230000|2025-01-03 11:53:50|113662.1|113637.1|113664.7|113639.7|113665.6|113640.6|113661.6|113636.6|10
1735905240000|2025-01-03 11:54:00|113665|113640|113667.5|113642.5|113667.5|113642.5|113664|113639|6
1735905250000|2025-01-03 11:54:10|113667.9|113642.9|113669.5|113644.5|113669.5|113644.5|113667.9|113642.9|6
1735905260000|2025-01-03 11:54:20|113668.8|113643.8|113661.6|113636.6|113671|113646|113661.6|113636.6|15
1735905270000|2025-01-03 11:54:30|113662.5|113637.5|113661.1|113636.1|113667.4|113642.4|113661|113636|15
1735905280000|2025-01-03 11:54:40|113660.9|113635.9|113651.7|113626.7|113661.2|113636.2|113648.9|113623.9|16
1735905290000|2025-01-03 11:54:50|113652.6|113627.6|113650.9|113625.9|113653|113628|113650.2|113625.2|11
1735905300000|2025-01-03 11:55:00|113649.4|113624.4|113638.5|113613.5|113650.4|113625.4|113637.7|113612.7|24
1735905310000|2025-01-03 11:55:10|113639.2|113614.2|113628.3|113603.3|113646.1|113621.1|113627.2|113602.2|19
1735905320000|2025-01-03 11:55:20|113626.3|113601.3|113628.2|113603.2|113632.7|113607.7|113623.8|113598.8|18
1735905330000|2025-01-03 11:55:30|113627.9|113602.9|113619.9|113594.9|113632|113607|113619.1|113594.1|24
1735905340000|2025-01-03 11:55:40|113619.2|113594.2|113623.5|113598.5|113624.5|113599.5|113619.2|113594.2|16
1735905350000|2025-01-03 11:55:50|113623.3|113598.3|113625|113600|113625.3|113600.3|113623.1|113598.1|10
1735905360000|2025-01-03 11:56:00|113626|113601|113637.9|113612.9|113642|113617|113626|113601|15
1735905370000|2025-01-03 11:56:10|113638.7|113613.7|113639.9|113614.9|113640.5|113615.5|113634|113609|17
1735905380000|2025-01-03 11:56:20|113640.8|113615.8|113644.5|113619.5|113645.4|113620.4|113640.3|113615.3|24
1735905390000|2025-01-03 11:56:30|113644.6|113619.6|113645.6|113620.6|113645.6|113620.6|113643.2|113618.2|6
1735905400000|2025-01-03 11:56:40|113646.1|113621.1|113642.9|113617.9|113646.1|113621.1|113641.8|113616.8|11
1735905410000|2025-01-03 11:56:50|113642.8|113617.8|113634.5|113609.5|113642.8|113617.8|113632.9|113607.9|9
1735905420000|2025-01-03 11:57:00|113633.4|113608.4|113632.1|113607.1|113634.3|113609.3|113631.9|113606.9|14
1735905430000|2025-01-03 11:57:10|113620.8|113595.8|113646.7|113621.7|113646.7|113621.7|113620.8|113595.8|22
1735905440000|2025-01-03 11:57:20|113647.4|113622.4|113645.4|113620.4|113647.4|113622.4|113642.6|113617.6|10
1735905450000|2025-01-03 11:57:30|113646.4|113621.4|113648.3|113623.3|113650.2|113625.2|113637.6|113612.6|31
1735905460000|2025-01-03 11:57:40|113648.9|113623.9|113647.7|113622.7|113649.6|113624.6|113645|113620|29
1735905470000|2025-01-03 11:57:50|113647.9|113622.9|113644.8|113619.8|113647.9|113622.9|113643.9|113618.9|16
1735905480000|2025-01-03 11:58:00|113644.7|113619.7|113645.4|113620.4|113646.7|113621.7|113643.4|113618.4|13
1735905490000|2025-01-03 11:58:10|113645.1|113620.1|113645.5|113620.5|113645.5|113620.5|113645.1|113620.1|3
1735905500000|2025-01-03 11:58:20|113644.4|113619.4|113643.8|113618.8|113644.7|113619.7|113641.3|113616.3|16
1735905510000|2025-01-03 11:58:30|113642.5|113617.5|113644.8|113619.8|113644.8|113619.8|113642.5|113617.5|13
1735905520000|2025-01-03 11:58:40|113645.2|113620.2|113644.8|113619.8|113645.2|113620.2|113644|113619|12
1735905530000|2025-01-03 11:58:50|113644|113619|113644.8|113619.8|113645.9|113620.9|113644|113619|14
1735905540000|2025-01-03 11:59:00|113645.1|113620.1|113646.9|113621.9|113647.4|113622.4|113644.6|113619.6|13
1735905550000|2025-01-03 11:59:10|113647|113622|113643.4|113618.4|113647|113622|113641.4|113616.4|18
1735905560000|2025-01-03 11:59:20|113643.6|113618.6|113649.9|113624.9|113652.4|113627.4|113643.6|113618.6|30
1735905570000|2025-01-03 11:59:30|113650.2|113625.2|113663.7|113638.7|113667.1|113642.1|113650.2|113625.2|18
1735905580000|2025-01-03 11:59:40|113664.2|113639.2|113665.9|113640.9|113667.3|113642.3|113663.6|113638.6|19
1735905590000|2025-01-03 11:59:50|113666.6|113641.6|113683.7|113658.7|113692.4|113667.4|113665.9|113640.9|22
1735905600000|2025-01-03 12:00:00|113684.5|113659.5|113683.1|113658.1|113686.4|113661.4|113683.1|113658.1|11
1735905610000|2025-01-03 12:00:10|113682.8|113657.8|113663.1|113638.1|113682.8|113657.8|113662.5|113637.5|11
1735905620000|2025-01-03 12:00:20|113664.6|113639.6|113673.9|113648.9|113674.4|113649.4|113664.6|113639.6|17
1735905630000|2025-01-03 12:00:30|113676.6|113651.6|113667|113642|113680.1|113655.1|113663.1|113638.1|29
1735905640000|2025-01-03 12:00:40|113666|113641|113659.3|113634.3|113673.3|113648.3|113658.8|113633.8|27
1735905650000|2025-01-03 12:00:50|113659.4|113634.4|113654.5|113629.5|113660.2|113635.2|113653.6|113628.6|12
1735905660000|2025-01-03 12:01:00|113657.1|113632.1|113651.7|113626.7|113657.1|113632.1|113647.3|113622.3|27
1735905670000|2025-01-03 12:01:10|113654|113629|113664.8|113639.8|113666.8|113641.8|113654|113629|16
1735905680000|2025-01-03 12:01:20|113663.6|113638.6|113669.6|113644.6|113671.6|113646.6|113661.3|113636.3|18
1735905690000|2025-01-03 12:01:30|113672.6|113647.6|113669|113644|113672.9|113647.9|113667.6|113642.6|15
1735905700000|2025-01-03 12:01:40|113669.3|113644.3|113663.9|113638.9|113669.3|113644.3|113654.9|113629.9|22
1735905710000|2025-01-03 12:01:50|113664.4|113639.4|113665.1|113640.1|113666.4|113641.4|113663.1|113638.1|10
1735905720000|2025-01-03 12:02:00|113665.9|113640.9|113655.1|113630.1|113668.5|113643.5|113652.6|113627.6|26
1735905730000|2025-01-03 12:02:10|113653.6|113628.6|113654.2|113629.2|113656.6|113631.6|113652.8|113627.8|25
1735905740000|2025-01-03 12:02:20|113653.8|113628.8|113657|113632|113658|113633|113653.6|113628.6|7
1735905750000|2025-01-03 12:02:30|113656.7|113631.7|113667.1|113642.1|113667.1|113642.1|113656.7|113631.7|14
1735905760000|2025-01-03 12:02:40|113667|113642|113724.3|113699.3|113725.8|113700.8|113667|113642|37
1735905770000|2025-01-03 12:02:50|113723.7|113698.7|113721.7|113696.7|113723.7|113698.7|113715.1|113690.1|18
1735905780000|2025-01-03 12:03:00|113723|113698|113723.6|113698.6|113725.7|113700.7|113721.5|113696.5|12
1735905790000|2025-01-03 12:03:10|113722.4|113697.4|113721.7|113696.7|113725|113700|113721|113696|19
1735905800000|2025-01-03 12:03:20|113714.5|113689.5|113720.6|113695.6|113720.7|113695.7|113710.3|113685.3|34
1735905810000|2025-01-03 12:03:30|113724.4|113699.4|113721.4|113696.4|113726|113701|113718.1|113693.1|30
1735905820000|2025-01-03 12:03:40|113721.3|113696.3|113727.3|113702.3|113730.2|113705.2|113721.3|113696.3|26
1735905830000|2025-01-03 12:03:50|113726.1|113701.1|113741.6|113716.6|113744.6|113719.6|113722.7|113697.7|34
1735905840000|2025-01-03 12:04:00|113742.6|113717.6|113737.8|113712.8|113748.9|113723.9|113735.3|113710.3|33
1735905850000|2025-01-03 12:04:10|113739.4|113714.4|113743.3|113718.3|113747.4|113722.4|113733.8|113708.8|31
1735905860000|2025-01-03 12:04:20|113737|113712|113742.2|113717.2|113743.6|113718.6|113736.8|113711.8|32
1735905870000|2025-01-03 12:04:30|113742|113717|113733.6|113708.6|113743.8|113718.8|113731.7|113706.7|21
1735905880000|2025-01-03 12:04:40|113733.4|113708.4|113734.2|113709.2|113735.2|113710.2|113732.3|113707.3|21
1735905890000|2025-01-03 12:04:50|113734|113709|113737.1|113712.1|113739|113714|113732.4|113707.4|25
1735905900000|2025-01-03 12:05:00|113740.9|113715.9|113741.3|113716.3|113743.7|113718.7|113735.3|113710.3|38
1735905910000|2025-01-03 12:05:10|113742|113717|113724.1|113699.1|113742|113717|113719.8|113694.8|42
1735905920000|2025-01-03 12:05:20|113724.9|113699.9|113728.5|113703.5|113729.8|113704.8|113723.1|113698.1|14
1735905930000|2025-01-03 12:05:30|113727.6|113702.6|113716.5|113691.5|113728|113703|113712.7|113687.7|28
1735905940000|2025-01-03 12:05:40|113718.4|113693.4|113719.4|113694.4|113721.8|113696.8|113716.7|113691.7|32
1735905950000|2025-01-03 12:05:50|113719.5|113694.5|113726.1|113701.1|113727.3|113702.3|113719.5|113694.5|23
1735905960000|2025-01-03 12:06:00|113726|113701|113724.1|113699.1|113731.3|113706.3|113723.8|113698.8|21
1735905970000|2025-01-03 12:06:10|113724.3|113699.3|113724.8|113699.8|113724.8|113699.8|113722.3|113697.3|13
1735905980000|2025-01-03 12:06:20|113725.5|113700.5|113737.9|113712.9|113738.8|113713.8|113724.8|113699.8|21
1735905990000|2025-01-03 12:06:30|113740.3|113715.3|113736|113711|113742.4|113717.4|113733.5|113708.5|31
1735906000000|2025-01-03 12:06:40|113737.2|113712.2|113736.1|113711.1|113737.2|113712.2|113733.4|113708.4|16
1735906010000|2025-01-03 12:06:50|113736.5|113711.5|113735.2|113710.2|113736.5|113711.5|113733.6|113708.6|13
1735906020000|2025-01-03 12:07:00|113734.3|113709.3|113731.1|113706.1|113738.3|113713.3|113727.3|113702.3|26
1735906030000|2025-01-03 12:07:10|113730.9|113705.9|113732|113707|113733.4|113708.4|113730.9|113705.9|9
1735906040000|2025-01-03 12:07:20|113733.3|113708.3|113734.2|113709.2|113736.4|113711.4|113732|113707|12
1735906050000|2025-01-03 12:07:30|113735.5|113710.5|113732.9|113707.9|113737.2|113712.2|113732.4|113707.4|26
1735906060000|2025-01-03 12:07:40|113733.4|113708.4|113720.8|113695.8|113735.3|113710.3|113718.2|113693.2|23
1735906070000|2025-01-03 12:07:50|113720.9|113695.9|113724.6|113699.6|113725.4|113700.4|113720.4|113695.4|8
1735906080000|2025-01-03 12:08:00|113723.5|113698.5|113721.8|113696.8|113723.5|113698.5|113720.2|113695.2|6
1735906090000|2025-01-03 12:08:10|113722.7|113697.7|113722.6|113697.6|113725.9|113700.9|113721.5|113696.5|13
1735906100000|2025-01-03 12:08:20|113723.5|113698.5|113732.6|113707.6|113733.4|113708.4|113723.5|113698.5|21
1735906110000|2025-01-03 12:08:30|113732.9|113707.9|113734|113709|113735.4|113710.4|113732.9|113707.9|9
1735906120000|2025-01-03 12:08:40|113733.1|113708.1|113726.6|113701.6|113733.7|113708.7|113725.4|113700.4|13
1735906130000|2025-01-03 12:08:50|113725.1|113700.1|113725.2|113700.2|113725.2|113700.2|113724.8|113699.8|6
1735906140000|2025-01-03 12:09:00|113726.5|113701.5|113730.2|113705.2|113730.2|113705.2|113726.5|113701.5|15
1735906150000|2025-01-03 12:09:10|113730.4|113705.4|113726.5|113701.5|113734.5|113709.5|113715.4|113690.4|31
1735906160000|2025-01-03 12:09:20|113727.9|113702.9|113737.2|113712.2|113742|113717|113725.6|113700.6|29
1735906170000|2025-01-03 12:09:30|113737.4|113712.4|113735.8|113710.8|113737.4|113712.4|113734.9|113709.9|15
1735906180000|2025-01-03 12:09:40|113736.4|113711.4|113745.8|113720.8|113746.1|113721.1|113734.7|113709.7|38
1735906190000|2025-01-03 12:09:50|113744.7|113719.7|113747.1|113722.1|113750.2|113725.2|113744.7|113719.7|20
1735906200000|2025-01-03 12:10:00|113746.5|113721.5|113748.7|113723.7|113752.9|113727.9|113746.4|113721.4|17
1735906210000|2025-01-03 12:10:10|113748|113723|113764.7|113739.7|113767.8|113742.8|113748|113723|31
1735906220000|2025-01-03 12:10:20|113764.8|113739.8|113780.6|113730.6|113782|113743.5|113764.8|113728.9|20
1735906230000|2025-01-03 12:10:30|113780.2|113730.2|113776.6|113751.6|113785.5|113751.6|113763.2|113729.2|26
1735906240000|2025-01-03 12:10:40|113776.2|113751.2|113779.5|113754.5|113780.7|113755.7|113776.2|113751.2|9
1735906250000|2025-01-03 12:10:50|113784.3|113759.3|113764.2|113739.2|113784.9|113759.9|113761.4|113736.4|24
1735906260000|2025-01-03 12:11:00|113763.1|113738.1|113772.4|113747.4|113772.4|113747.4|113760.8|113735.8|30
1735906270000|2025-01-03 12:11:10|113772.3|113747.3|113774.9|113749.9|113777.9|113752.9|113772.2|113747.2|16
1735906280000|2025-01-03 12:11:20|113776.1|113751.1|113778.7|113753.7|113783.2|113758.2|113776.1|113751.1|14
1735906290000|2025-01-03 12:11:30|113778|113753|113770.6|113745.6|113778|113753|113770.6|113745.6|12
1735906300000|2025-01-03 12:11:40|113770.7|113745.7|113767.9|113742.9|113770.9|113745.9|113767.9|113742.9|5
1735906310000|2025-01-03 12:11:50|113766.9|113741.9|113759.1|113734.1|113766.9|113741.9|113752.9|113727.9|15
1735906320000|2025-01-03 12:12:00|113756.8|113731.8|113761.2|113736.2|113761.2|113736.2|113755|113730|18
1735906330000|2025-01-03 12:12:10|113761.1|113736.1|113762.5|113737.5|113762.5|113737.5|113761.1|113736.1|6
1735906340000|2025-01-03 12:12:20|113762.9|113737.9|113768.6|113743.6|113769.2|113744.2|113760.3|113735.3|24
1735906350000|2025-01-03 12:12:30|113768.7|113743.7|113768.6|113743.6|113783.7|113758.7|113766.3|113741.3|21
1735906360000|2025-01-03 12:12:40|113768.7|113743.7|113774.3|113749.3|113774.3|113749.3|113765|113740|19
1735906370000|2025-01-03 12:12:50|113771.4|113746.4|113771.1|113746.1|113771.4|113746.4|113768.5|113743.5|12
1735906380000|2025-01-03 12:13:00|113769.9|113744.9|113767.3|113742.3|113770.8|113745.8|113767.1|113742.1|13
1735906390000|2025-01-03 12:13:10|113767.7|113742.7|113762.9|113737.9|113768.3|113743.3|113761|113736|18
1735906400000|2025-01-03 12:13:20|113762.1|113737.1|113765.2|113740.2|113765.9|113740.9|113762.1|113737.1|12
1735906410000|2025-01-03 12:13:30|113763.6|113738.6|113762.7|113737.7|113764.5|113739.5|113762.7|113737.7|12
1735906420000|2025-01-03 12:13:40|113762.6|113737.6|113766.5|113741.5|113768.5|113743.5|113752.9|113727.9|24
1735906430000|2025-01-03 12:13:50|113766.8|113741.8|113780|113755|113780.5|113755.5|113766.8|113741.8|29
1735906440000|2025-01-03 12:14:00|113778.9|113753.9|113779.3|113754.3|113780.4|113755.4|113778.5|113753.5|17
1735906450000|2025-01-03 12:14:10|113779.2|113754.2|113780.2|113755.2|113780.2|113755.2|113779.1|113754.1|4
1735906460000|2025-01-03 12:14:20|113779.1|113754.1|113776.2|113751.2|113779.1|113754.1|113776.2|113751.2|10
1735906470000|2025-01-03 12:14:30|113777.3|113752.3|113776.9|113751.9|113779.9|113754.9|113776.9|113751.9|9
1735906480000|2025-01-03 12:14:40|113776.6|113751.6|113790.7|113765.7|113791.4|113766.4|113776.6|113751.6|10
1735906490000|2025-01-03 12:14:50|113789.7|113764.7|113780.4|113755.4|113789.7|113764.7|113766.2|113741.2|24
1735906500000|2025-01-03 12:15:00|113781|113756|113772.4|113747.4|113781.3|113756.3|113765.3|113740.3|28
1735906510000|2025-01-03 12:15:10|113772.7|113747.7|113776|113751|113778.1|113753.1|113772.7|113747.7|23
1735906520000|2025-01-03 12:15:20|113775|113750|113774|113749|113776.9|113751.9|113767.3|113742.3|27
1735906530000|2025-01-03 12:15:30|113771.9|113746.9|113767.1|113742.1|113773.7|113748.7|113766.6|113741.6|22
1735906540000|2025-01-03 12:15:40|113766.5|113741.5|113773.7|113748.7|113773.7|113748.7|113766.5|113741.5|12
1735906550000|2025-01-03 12:15:50|113773.3|113748.3|113772.3|113747.3|113773.3|113748.3|113768.7|113743.7|11
1735906560000|2025-01-03 12:16:00|113772.2|113747.2|113771.6|113746.6|113775.7|113750.7|113770.5|113745.5|21
1735906570000|2025-01-03 12:16:10|113772|113747|113779.1|113754.1|113784.8|113759.8|113772|113747|28
1735906580000|2025-01-03 12:16:20|113778.2|113753.2|113777|113752|113778.2|113753.2|113772.6|113747.6|22
1735906590000|2025-01-03 12:16:30|113776.2|113751.2|113775.6|113750.6|113782.9|113757.9|113767.6|113742.6|27
1735906600000|2025-01-03 12:16:40|113774.9|113749.9|113776.7|113751.7|113776.7|113751.7|113774.9|113749.9|7
1735906610000|2025-01-03 12:16:50|113776.8|113751.8|113793.1|113768.1|113794.6|113769.6|113776.8|113751.8|27
1735906620000|2025-01-03 12:17:00|113792.3|113767.3|113795.8|113770.8|113796.5|113771.5|113789.7|113764.7|22
1735906630000|2025-01-03 12:17:10|113795.6|113770.6|113798.8|113773.8|113799.4|113774.4|113795.6|113770.6|11
1735906640000|2025-01-03 12:17:20|113798.3|113773.3|113790.8|113765.8|113798.3|113773.3|113790.8|113765.8|17
1735906650000|2025-01-03 12:17:30|113790.9|113765.9|113800.1|113775.1|113800.2|113775.2|113790.9|113765.9|22
1735906660000|2025-01-03 12:17:40|113801.3|113776.3|113797.8|113772.8|113801.6|113776.6|113797.7|113772.7|9
1735906670000|2025-01-03 12:17:50|113795.7|113770.7|113794.8|113769.8|113795.7|113770.7|113786.6|113761.6|22
1735906680000|2025-01-03 12:18:00|113795.7|113770.7|113802.4|113777.4|113802.4|113777.4|113794.1|113769.1|25
1735906690000|2025-01-03 12:18:10|113802.7|113777.7|113805.4|113780.4|113808.1|113783.1|113802.6|113777.6|29
1735906700000|2025-01-03 12:18:20|113808.6|113783.6|113809|113784|113810|113785|113807.8|113782.8|18
1735906710000|2025-01-03 12:18:30|113808.1|113783.1|113808.8|113783.8|113809.8|113784.8|113806.3|113781.3|38
1735906720000|2025-01-03 12:18:40|113808.1|113783.1|113806.9|113781.9|113808.2|113783.2|113805.3|113780.3|12
1735906730000|2025-01-03 12:18:50|113807.9|113782.9|113807.4|113782.4|113807.9|113782.9|113806|113781|11
1735906740000|2025-01-03 12:19:00|113808.3|113783.3|113805.5|113780.5|113813.2|113788.2|113804.3|113779.3|28
1735906750000|2025-01-03 12:19:10|113805.1|113780.1|113804.3|113779.3|113805.1|113780.1|113802.8|113777.8|19
1735906760000|2025-01-03 12:19:20|113804.4|113779.4|113806.4|113781.4|113806.4|113781.4|113804.1|113779.1|8
1735906770000|2025-01-03 12:19:30|113805.4|113780.4|113807|113782|113810.6|113785.6|113802.4|113777.4|27
1735906780000|2025-01-03 12:19:40|113807.4|113782.4|113832.8|113807.8|113834.1|113809.1|113806.6|113781.6|30
1735906790000|2025-01-03 12:19:50|113832.9|113807.9|113833.3|113808.3|113835.3|113810.3|113832.6|113807.6|19
1735906800000|2025-01-03 12:20:00|113833.2|113808.2|113832.2|113807.2|113833.2|113808.2|113825|113800|21
1735906810000|2025-01-03 12:20:10|113834.1|113809.1|113836.1|113811.1|113839.9|113814.9|113834.1|113809.1|14
1735906820000|2025-01-03 12:20:20|113837.5|113812.5|113837.6|113812.6|113840.3|113815.3|113835.8|113810.8|12
1735906830000|2025-01-03 12:20:30|113837.5|113812.5|113839.7|113814.7|113840.5|113815.5|113837.5|113812.5|5
1735906840000|2025-01-03 12:20:40|113840|113815|113835.8|113810.8|113840.3|113815.3|113835.1|113810.1|7
1735906850000|2025-01-03 12:20:50|113836.7|113811.7|113827.3|113802.3|113836.7|113811.7|113827.3|113802.3|13
1735906860000|2025-01-03 12:21:00|113826.8|113801.8|113832.1|113807.1|113832.2|113807.2|113814.1|113789.1|16
1735906870000|2025-01-03 12:21:10|113831.8|113806.8|113828.4|113803.4|113831.8|113806.8|113826.9|113801.9|13
1735906880000|2025-01-03 12:21:20|113827.3|113802.3|113817|113792|113827.4|113802.4|113813|113788|26
1735906890000|2025-01-03 12:21:30|113818|113793|113814|113789|113819.2|113794.2|113814|113789|9
1735906900000|2025-01-03 12:21:40|113813.7|113788.7|113817.2|113792.2|113817.4|113792.4|113809.5|113784.5|19
1735906910000|2025-01-03 12:21:50|113818.1|113793.1|113820.8|113795.8|113821.5|113796.5|113818.1|113793.1|11
1735906920000|2025-01-03 12:22:00|113819.4|113794.4|113818.9|113793.9|113820.8|113795.8|113817.9|113792.9|9
1735906930000|2025-01-03 12:22:10|113818|113793|113818.6|113793.6|113819.1|113794.1|113818|113793|6
1735906940000|2025-01-03 12:22:20|113819.6|113794.6|113810.4|113785.4|113819.6|113794.6|113810.3|113785.3|18
1735906950000|2025-01-03 12:22:30|113811.7|113786.7|113802.9|113777.9|113811.7|113786.7|113800.5|113775.5|24
1735906960000|2025-01-03 12:22:40|113803.4|113778.4|113779.9|113754.9|113806.7|113781.7|113778.6|113753.6|28
1735906970000|2025-01-03 12:22:50|113782.2|113757.2|113782.6|113757.6|113784.5|113759.5|113777.3|113752.3|17
1735906980000|2025-01-03 12:23:00|113782.9|113757.9|113793.4|113768.4|113795.6|113770.6|113782.9|113757.9|17
1735906990000|2025-01-03 12:23:10|113794.4|113769.4|113794.2|113769.2|113797.9|113772.9|113793.3|113768.3|15
1735907000000|2025-01-03 12:23:20|113793.3|113768.3|113798.2|113773.2|113798.2|113773.2|113792.8|113767.8|15
1735907010000|2025-01-03 12:23:30|113798|113773|113804.7|113779.7|113807.9|113782.9|113797.2|113772.2|14
1735907020000|2025-01-03 12:23:40|113805.4|113780.4|113806.9|113781.9|113810.3|113785.3|113805.4|113780.4|6
1735907030000|2025-01-03 12:23:50|113805.3|113780.3|113809.2|113784.2|113810.2|113785.2|113804.3|113779.3|7
1735907040000|2025-01-03 12:24:00|113808.3|113783.3|113812.6|113787.6|113814|113789|113801.7|113776.7|21
1735907050000|2025-01-03 12:24:10|113814.1|113789.1|113809.7|113784.7|113814.1|113789.1|113809.5|113784.5|10
1735907060000|2025-01-03 12:24:20|113811.5|113786.5|113809.7|113784.7|113812.1|113787.1|113809.1|113784.1|13
1735907070000|2025-01-03 12:24:30|113809.9|113784.9|113811.8|113786.8|113812.4|113787.4|113809.9|113784.9|6
1735907080000|2025-01-03 12:24:40|113811.9|113786.9|113800.2|113775.2|113811.9|113786.9|113800.2|113775.2|9
1735907090000|2025-01-03 12:24:50|113798.6|113773.6|113797.7|113772.7|113798.6|113773.6|113796.4|113771.4|7
1735907100000|2025-01-03 12:25:00|113797.2|113772.2|113789.4|113764.4|113801|113776|113789.2|113764.2|17
1735907110000|2025-01-03 12:25:10|113790.2|113765.2|113795.6|113770.6|113798|113773|113790.2|113765.2|18
1735907120000|2025-01-03 12:25:20|113796.6|113771.6|113795.4|113770.4|113797.9|113772.9|113794.9|113769.9|9
1735907130000|2025-01-03 12:25:30|113795.2|113770.2|113795.1|113770.1|113795.2|113770.2|113795.1|113770.1|2
1735907140000|2025-01-03 12:25:40|113794.3|113769.3|113793.9|113768.9|113795.4|113770.4|113793.9|113768.9|8
1735907150000|2025-01-03 12:25:50|113794.8|113769.8|113790.2|113765.2|113798.2|113773.2|113790.2|113765.2|21
1735907160000|2025-01-03 12:26:00|113791|113766|113789.2|113764.2|113791.3|113766.3|113787|113762|23
1735907170000|2025-01-03 12:26:10|113787.5|113762.5|113789.1|113764.1|113789.2|113764.2|113787.5|113762.5|5
1735907180000|2025-01-03 12:26:20|113788|113763|113799.7|113774.7|113799.9|113774.9|113788|113763|19
1735907190000|2025-01-03 12:26:30|113799.6|113774.6|113797.6|113772.6|113803.5|113778.5|113797.6|113772.6|11
1735907200000|2025-01-03 12:26:40|113797.5|113772.5|113787.6|113762.6|113797.6|113772.6|113787.6|113762.6|11
1735907210000|2025-01-03 12:26:50|113788.9|113763.9|113798.3|113773.3|113798.4|113773.4|113784|113759|21
1735907220000|2025-01-03 12:27:00|113798|113773|113794.9|113769.9|113798|113773|113794.9|113769.9|14
1735907230000|2025-01-03 12:27:10|113795.2|113770.2|113793.9|113768.9|113800.3|113775.3|113793.9|113768.9|17
1735907240000|2025-01-03 12:27:20|113792.9|113767.9|113793.4|113768.4|113795.6|113770.6|113790|113765|23
1735907250000|2025-01-03 12:27:30|113793.5|113768.5|113792.3|113767.3|113793.7|113768.7|113792.3|113767.3|9
1735907260000|2025-01-03 12:27:40|113792.2|113767.2|113788.1|113763.1|113792.2|113767.2|113783.6|113758.6|21
1735907270000|2025-01-03 12:27:50|113787.7|113762.7|113788|113763|113789.1|113764.1|113787.1|113762.1|12
1735907280000|2025-01-03 12:28:00|113787.1|113762.1|113784|113759|113787.1|113762.1|113783.2|113758.2|25
1735907290000|2025-01-03 12:28:10|113784.9|113759.9|113786.5|113761.5|113789.2|113764.2|113784.4|113759.4|18
1735907300000|2025-01-03 12:28:20|113785.4|113760.4|113785.2|113760.2|113785.5|113760.5|113782.3|113757.3|13
1735907310000|2025-01-03 12:28:30|113785.4|113760.4|113786.6|113761.6|113787.3|113762.3|113784.7|113759.7|12
1735907320000|2025-01-03 12:28:40|113786.8|113761.8|113781.2|113756.2|113789.3|113764.3|113778.4|113753.4|21
1735907330000|2025-01-03 12:28:50|113782.1|113757.1|113782.2|113757.2|113785.1|113760.1|113779.6|113754.6|14
1735907340000|2025-01-03 12:29:00|113781.2|113756.2|113770.4|113745.4|113781.2|113756.2|113769.8|113744.8|23
1735907350000|2025-01-03 12:29:10|113770|113745|113760.8|113735.8|113770.3|113745.3|113760.1|113735.1|28
1735907360000|2025-01-03 12:29:20|113760|113735|113761.2|113736.2|113766.4|113741.4|113758.4|113733.4|22
1735907370000|2025-01-03 12:29:30|113762|113737|113763.1|113738.1|113763.1|113738.1|113759.7|113734.7|23
1735907380000|2025-01-03 12:29:40|113761.8|113736.8|113777.9|113752.9|113777.9|113752.9|113761.8|113736.8|20
1735907390000|2025-01-03 12:29:50|113777.4|113752.4|113777.1|113752.1|113778.4|113753.4|113777.1|113752.1|6
1735907400000|2025-01-03 12:30:00|113776.3|113751.3|113771.8|113746.8|113780.8|113755.8|113769.2|113744.2|20
1735907410000|2025-01-03 12:30:10|113772.1|113747.1|113773.8|113748.8|113774.1|113749.1|113772.1|113747.1|3
1735907420000|2025-01-03 12:30:20|113770.2|113745.2|113768.9|113743.9|113773.2|113748.2|113768.9|113743.9|6
1735907430000|2025-01-03 12:30:30|113769|113744|113766.8|113741.8|113769|113744|113766.8|113741.8|5
1735907440000|2025-01-03 12:30:40|113767.1|113742.1|113749.1|113724.1|113767.1|113742.1|113747.8|113722.8|21
1735907450000|2025-01-03 12:30:50|113750.9|113725.9|113757.4|113732.4|113759|113734|113749.8|113724.8|15
1735907460000|2025-01-03 12:31:00|113758.2|113733.2|113760.3|113735.3|113760.3|113735.3|113758.2|113733.2|6
1735907470000|2025-01-03 12:31:10|113759.3|113734.3|113754.2|113729.2|113761.4|113736.4|113754|113729|17
1735907480000|2025-01-03 12:31:20|113756.7|113731.7|113752.4|113727.4|113756.7|113731.7|113752.3|113727.3|15
1735907490000|2025-01-03 12:31:30|113751.4|113726.4|113757.9|113732.9|113758.8|113733.8|113748.8|113723.8|18
1735907500000|2025-01-03 12:31:40|113757.4|113732.4|113758.2|113733.2|113758.7|113733.7|113757.4|113732.4|8
1735907510000|2025-01-03 12:31:50|113758.9|113733.9|113758.3|113733.3|113760.8|113735.8|113758.3|113733.3|9
1735907520000|2025-01-03 12:32:00|113758.5|113733.5|113759.3|113734.3|113760.1|113735.1|113758.5|113733.5|9
1735907530000|2025-01-03 12:32:10|113759|113734|113758.3|113733.3|113759|113734|113758.2|113733.2|4
1735907540000|2025-01-03 12:32:20|113758.1|113733.1|113756.7|113731.7|113759.4|113734.4|113756.7|113731.7|11
1735907550000|2025-01-03 12:32:30|113757.2|113732.2|113755.2|113730.2|113758.7|113733.7|113753.9|113728.9|22
1735907560000|2025-01-03 12:32:40|113755.4|113730.4|113762.1|113737.1|113762.1|113737.1|113755.4|113730.4|15
1735907570000|2025-01-03 12:32:50|113762.4|113737.4|113757.7|113732.7|113764.5|113739.5|113757.7|113732.7|16
1735907580000|2025-01-03 12:33:00|113758.5|113733.5|113757.2|113732.2|113759.5|113734.5|113755.8|113730.8|15
1735907590000|2025-01-03 12:33:10|113757.7|113732.7|113757.9|113732.9|113759.9|113734.9|113756.2|113731.2|11
1735907600000|2025-01-03 12:33:20|113760.4|113735.4|113749|113724|113761.8|113736.8|113747|113722|9
1735907610000|2025-01-03 12:33:30|113748|113723|113747|113722|113748|113723|113745.2|113720.2|18
1735907620000|2025-01-03 12:33:40|113746.7|113721.7|113729.8|113704.8|113746.7|113721.7|113729.8|113704.8|28
1735907630000|2025-01-03 12:33:50|113729.7|113704.7|113735.1|113710.1|113736.8|113711.8|113728.7|113703.7|22
1735907640000|2025-01-03 12:34:00|113735.2|113710.2|113729.9|113704.9|113735.2|113710.2|113723.5|113698.5|18
1735907650000|2025-01-03 12:34:10|113730.7|113705.7|113726.1|113701.1|113740.4|113715.4|113721|113696|23
1735907660000|2025-01-03 12:34:20|113727|113702|113732.4|113707.4|113732.4|113707.4|113727|113702|11
1735907670000|2025-01-03 12:34:30|113731.3|113706.3|113730.2|113705.2|113731.3|113706.3|113730.2|113705.2|3
1735907680000|2025-01-03 12:34:40|113730|113705|113725.8|113700.8|113730.8|113705.8|113725.4|113700.4|10
1735907690000|2025-01-03 12:34:50|113726.3|113701.3|113729.2|113704.2|113730.8|113705.8|113726.3|113701.3|15
1735907700000|2025-01-03 12:35:00|113729|113704|113721.4|113696.4|113729|113704|113719.8|113694.8|17
1735907710000|2025-01-03 12:35:10|113722.1|113697.1|113720|113695|113727.2|113702.2|113714.5|113689.5|22
1735907720000|2025-01-03 12:35:20|113719.9|113694.9|113720.6|113695.6|113720.6|113695.6|113719.9|113694.9|7
1735907730000|2025-01-03 12:35:30|113721.1|113696.1|113720.8|113695.8|113721.1|113696.1|113718.6|113693.6|7
1735907740000|2025-01-03 12:35:40|113718.9|113693.9|113720.9|113695.9|113723.9|113698.9|113716.6|113691.6|20
1735907750000|2025-01-03 12:35:50|113718.8|113693.8|113717.5|113692.5|113718.8|113693.8|113716|113691|7
1735907760000|2025-01-03 12:36:00|113717.6|113692.6|113721|113696|113728.7|113703.7|113717.6|113692.6|25
1735907770000|2025-01-03 12:36:10|113723.3|113698.3|113721.1|113696.1|113726.4|113701.4|113721.1|113696.1|10
1735907780000|2025-01-03 12:36:20|113720.6|113695.6|113722.2|113697.2|113722.2|113697.2|113716.3|113691.3|17
1735907790000|2025-01-03 12:36:30|113723.1|113698.1|113724.8|113699.8|113724.8|113699.8|113720.7|113695.7|7
1735907800000|2025-01-03 12:36:40|113724|113699|113722.2|113697.2|113724|113699|113718.7|113693.7|10
1735907810000|2025-01-03 12:36:50|113722.9|113697.9|113715.1|113690.1|113723.1|113698.1|113713.6|113688.6|20
1735907820000|2025-01-03 12:37:00|113714.7|113689.7|113701.2|113676.2|113716.3|113691.3|113701.2|113676.2|13
1735907830000|2025-01-03 12:37:10|113698.3|113673.3|113700.1|113675.1|113700.2|113675.2|113697.1|113672.1|9
1735907840000|2025-01-03 12:37:20|113700.9|113675.9|113698.8|113673.8|113703.5|113678.5|113698.8|113673.8|15
1735907850000|2025-01-03 12:37:30|113699.8|113674.8|113701.6|113676.6|113703.2|113678.2|113699.8|113674.8|9
1735907860000|2025-01-03 12:37:40|113702.5|113677.5|113696.1|113671.1|113704.1|113679.1|113690.7|113665.7|24
1735907870000|2025-01-03 12:37:50|113697.2|113672.2|113699.7|113674.7|113700|113675|113696.8|113671.8|12
1735907880000|2025-01-03 12:38:00|113699.2|113674.2|113701|113676|113702.5|113677.5|113698.5|113673.5|20
1735907890000|2025-01-03 12:38:10|113699.8|113674.8|113702.6|113677.6|113703.3|113678.3|113697.4|113672.4|9
1735907900000|2025-01-03 12:38:20|113704.9|113679.9|113706.8|113681.8|113708.9|113683.9|113703.2|113678.2|19
1735907910000|2025-01-03 12:38:30|113706.5|113681.5|113706.1|113681.1|113709.7|113684.7|113702.1|113677.1|19
1735907920000|2025-01-03 12:38:40|113706.3|113681.3|113704.7|113679.7|113706.6|113681.6|113704.7|113679.7|8
1735907930000|2025-01-03 12:38:50|113703.9|113678.9|113714.1|113689.1|113716.4|113691.4|113702|113677|24
1735907940000|2025-01-03 12:39:00|113714.5|113689.5|113712.5|113687.5|113718.1|113693.1|113710.5|113685.5|17
1735907950000|2025-01-03 12:39:10|113713|113688|113714.3|113689.3|113716|113691|113713|113688|7
1735907960000|2025-01-03 12:39:20|113715|113690|113713.5|113688.5|113715|113690|113713.5|113688.5|4
1735907970000|2025-01-03 12:39:30|113713.9|113688.9|113707.7|113682.7|113714.2|113689.2|113698.9|113673.9|35
1735907980000|2025-01-03 12:39:40|113707.8|113682.8|113704.1|113679.1|113707.8|113682.8|113703.8|113678.8|14
1735907990000|2025-01-03 12:39:50|113703.3|113678.3|113698.2|113673.2|113703.3|113678.3|113698.2|113673.2|14
1735908000000|2025-01-03 12:40:00|113697.7|113672.7|113698.7|113673.7|113701.2|113676.2|113697.7|113672.7|11
1735908010000|2025-01-03 12:40:10|113697.9|113672.9|113699.7|113674.7|113699.7|113674.7|113697.9|113672.9|11
1735908020000|2025-01-03 12:40:20|113700.1|113675.1|113685|113660|113700.5|113675.5|113683.4|113658.4|24
1735908030000|2025-01-03 12:40:30|113684.4|113659.4|113693.1|113668.1|113693.1|113668.1|113682.9|113657.9|15
1735908040000|2025-01-03 12:40:40|113694.4|113669.4|113695.8|113670.8|113697|113672|113694.4|113669.4|8
1735908050000|2025-01-03 12:40:50|113695.9|113670.9|113694.2|113669.2|113695.9|113670.9|113694.2|113669.2|10
1735908060000|2025-01-03 12:41:00|113695|113670|113701.6|113676.6|113703|113678|113694.9|113669.9|13
1735908070000|2025-01-03 12:41:10|113702.4|113677.4|113705.9|113680.9|113707.9|113682.9|113702.4|113677.4|8
1735908080000|2025-01-03 12:41:20|113705.8|113680.8|113706.2|113681.2|113706.4|113681.4|113705.8|113680.8|7
1735908090000|2025-01-03 12:41:30|113704.3|113679.3|113707.4|113682.4|113709.6|113684.6|113703.7|113678.7|13
1735908100000|2025-01-03 12:41:40|113707.3|113682.3|113705.7|113680.7|113707.5|113682.5|113705.3|113680.3|11
1735908110000|2025-01-03 12:41:50|113706.7|113681.7|113708|113683|113708|113683|113705.2|113680.2|12
1735908120000|2025-01-03 12:42:00|113707.4|113682.4|113712.4|113687.4|113712.4|113687.4|113707.1|113682.1|12
1735908130000|2025-01-03 12:42:10|113711.4|113686.4|113718.3|113693.3|113719.7|113694.7|113711.4|113686.4|6
1735908140000|2025-01-03 12:42:20|113718.4|113693.4|113719.5|113694.5|113719.5|113694.5|113718.4|113693.4|4
1735908150000|2025-01-03 12:42:30|113719.4|113694.4|113729.2|113704.2|113731.4|113706.4|113719.4|113694.4|7
1735908160000|2025-01-03 12:42:40|113729.5|113704.5|113728.8|113703.8|113731.4|113706.4|113728|113703|17
1735908170000|2025-01-03 12:42:50|113729.3|113704.3|113728.4|113703.4|113731.8|113706.8|113726.2|113701.2|10
1735908180000|2025-01-03 12:43:00|113727.7|113702.7|113732.1|113707.1|113734.8|113709.8|113727.6|113702.6|17
1735908190000|2025-01-03 12:43:10|113731|113706|113742.4|113717.4|113742.4|113717.4|113729.2|113704.2|12
1735908200000|2025-01-03 12:43:20|113742.2|113717.2|113748.9|113723.9|113748.9|113723.9|113741.3|113716.3|15
1735908210000|2025-01-03 12:43:30|113747.5|113722.5|113748.2|113723.2|113748.2|113723.2|113745.7|113720.7|8
1735908220000|2025-01-03 12:43:40|113748.1|113723.1|113748.8|113723.8|113748.8|113723.8|113746.2|113721.2|7
1735908230000|2025-01-03 12:43:50|113748.3|113723.3|113755.2|113730.2|113759.4|113734.4|113748.3|113723.3|22
1735908240000|2025-01-03 12:44:00|113755.5|113730.5|113755.8|113730.8|113756.1|113731.1|113755.1|113730.1|7
1735908250000|2025-01-03 12:44:10|113755.3|113730.3|113749.8|113724.8|113755.8|113730.8|113749|113724|18
1735908260000|2025-01-03 12:44:20|113749.3|113724.3|113732.5|113707.5|113749.3|113724.3|113730.9|113705.9|23
1735908270000|2025-01-03 12:44:30|113732.6|113707.6|113731.9|113706.9|113735.4|113710.4|113731.9|113706.9|14
1735908280000|2025-01-03 12:44:40|113731.4|113706.4|113734.7|113709.7|113735.8|113710.8|113731.4|113706.4|12
1735908290000|2025-01-03 12:44:50|113735.5|113710.5|113725|113700|113735.5|113710.5|113725|113700|14
1735908300000|2025-01-03 12:45:00|113725.7|113700.7|113719.6|113694.6|113726.9|113701.9|113718.2|113693.2|20
1735908310000|2025-01-03 12:45:10|113716.6|113691.6|113704.1|113679.1|113716.6|113691.6|113703.2|113678.2|17
1735908320000|2025-01-03 12:45:20|113704|113679|113701.7|113676.7|113704.4|113679.4|113700.3|113675.3|15
1735908330000|2025-01-03 12:45:30|113701.1|113676.1|113708.8|113683.8|113710.3|113685.3|113701|113676|16
1735908340000|2025-01-03 12:45:40|113708.1|113683.1|113715.8|113690.8|113721|113696|113708.1|113683.1|25
1735908350000|2025-01-03 12:45:50|113714.8|113689.8|113710.3|113685.3|113714.8|113689.8|113709|113684|19
1735908360000|2025-01-03 12:46:00|113708.8|113683.8|113719.2|113694.2|113720.4|113695.4|113703|113678|28
1735908370000|2025-01-03 12:46:10|113718.8|113693.8|113720.4|113695.4|113720.9|113695.9|113718.3|113693.3|11
1735908380000|2025-01-03 12:46:20|113719.9|113694.9|113708.1|113683.1|113720.3|113695.3|113705.4|113680.4|29
1735908390000|2025-01-03 12:46:30|113709|113684|113709.5|113684.5|113709.8|113684.8|113708.4|113683.4|6
1735908400000|2025-01-03 12:46:40|113709.6|113684.6|113709.9|113684.9|113709.9|113684.9|113707.1|113682.1|9
1735908410000|2025-01-03 12:46:50|113710.1|113685.1|113718.8|113693.8|113718.8|113693.8|113703.1|113678.1|16
1735908420000|2025-01-03 12:47:00|113719.5|113694.5|113719.3|113694.3|113720.3|113695.3|113719.3|113694.3|6
1735908430000|2025-01-03 12:47:10|113718.6|113693.6|113686.9|113661.9|113718.6|113693.6|113686.9|113661.9|18
1735908440000|2025-01-03 12:47:20|113686|113661|113687.2|113662.2|113689.8|113664.8|113684.8|113659.8|18
1735908450000|2025-01-03 12:47:30|113688.4|113663.4|113694.8|113669.8|113694.8|113669.8|113686.4|113661.4|24
1735908460000|2025-01-03 12:47:40|113694.7|113669.7|113691.9|113666.9|113698|113673|113691.9|113666.9|8
1735908470000|2025-01-03 12:47:50|113690.7|113665.7|113701.8|113676.8|113701.8|113676.8|113689.7|113664.7|19
1735908480000|2025-01-03 12:48:00|113702.4|113677.4|113704.9|113679.9|113708.8|113683.8|113701.8|113676.8|24
1735908490000|2025-01-03 12:48:10|113705|113680|113706.5|113681.5|113707|113682|113703.6|113678.6|10
1735908500000|2025-01-03 12:48:20|113706|113681|113704.4|113679.4|113706|113681|113704.4|113679.4|11
1735908510000|2025-01-03 12:48:30|113703.6|113678.6|113700.9|113675.9|113707.8|113682.8|113700.2|113675.2|15
1735908520000|2025-01-03 12:48:40|113700.4|113675.4|113700.4|113675.4|113704.4|113679.4|113699.9|113674.9|10
1735908530000|2025-01-03 12:48:50|113699.2|113674.2|113700.4|113675.4|113700.4|113675.4|113699.2|113674.2|3
1735908540000|2025-01-03 12:49:00|113700.2|113675.2|113703.2|113678.2|113703.2|113678.2|113700.1|113675.1|13
1735908550000|2025-01-03 12:49:10|113702.4|113677.4|113699.7|113674.7|113702.4|113677.4|113698.1|113673.1|17
1735908560000|2025-01-03 12:49:20|113700.6|113675.6|113694.5|113669.5|113703.1|113678.1|113694.5|113669.5|16
1735908570000|2025-01-03 12:49:30|113694.9|113669.9|113688.4|113663.4|113696.3|113671.3|113686.9|113661.9|21
1735908580000|2025-01-03 12:49:40|113687|113662|113685.1|113660.1|113687|113662|113684.6|113659.6|7
1735908590000|2025-01-03 12:49:50|113684.9|113659.9|113689.5|113664.5|113691.1|113666.1|113677.2|113652.2|27
1735908600000|2025-01-03 12:50:00|113689.4|113664.4|113688.2|113663.2|113690.5|113665.5|113685.9|113660.9|16
1735908610000|2025-01-03 12:50:10|113688.9|113663.9|113689.8|113664.8|113689.9|113664.9|113688.2|113663.2|9
1735908620000|2025-01-03 12:50:20|113690.1|113665.1|113686|113661|113690.1|113665.1|113684.8|113659.8|12
1735908630000|2025-01-03 12:50:30|113684.7|113659.7|113685.5|113660.5|113688.1|113663.1|113684.6|113659.6|15
1735908640000|2025-01-03 12:50:40|113685.3|113660.3|113686.4|113661.4|113687.3|113662.3|113685.1|113660.1|8
1735908650000|2025-01-03 12:50:50|113687.2|113662.2|113674.7|113649.7|113687.3|113662.3|113673.7|113648.7|12
1735908660000|2025-01-03 12:51:00|113673.7|113648.7|113672.9|113647.9|113673.8|113648.8|113670.6|113645.6|18
1735908670000|2025-01-03 12:51:10|113671.9|113646.9|113672.4|113647.4|113678.1|113653.1|113671.8|113646.8|18
1735908680000|2025-01-03 12:51:20|113671.9|113646.9|113661.9|113636.9|113671.9|113646.9|113659.3|113634.3|17
1735908690000|2025-01-03 12:51:30|113661.3|113636.3|113655.2|113630.2|113661.3|113636.3|113651|113626|33
1735908700000|2025-01-03 12:51:40|113654.6|113629.6|113656.1|113631.1|113656.1|113631.1|113654.6|113629.6|15
1735908710000|2025-01-03 12:51:50|113656.6|113631.6|113665.7|113640.7|113667.1|113642.1|113656.1|113631.1|18
1735908720000|2025-01-03 12:52:00|113664.6|113639.6|113662.1|113637.1|113666.2|113641.2|113660.5|113635.5|12
1735908730000|2025-01-03 12:52:10|113662.2|113637.2|113667.5|113642.5|113668|113643|113661.9|113636.9|9
1735908740000|2025-01-03 12:52:20|113668|113643|113673|113648|113676.3|113651.3|113667.2|113642.2|23
1735908750000|2025-01-03 12:52:30|113674.4|113649.4|113672.3|113647.3|113675.3|113650.3|113670.9|113645.9|13
1735908760000|2025-01-03 12:52:40|113672.5|113647.5|113673|113648|113673.5|113648.5|113672|113647|9
1735908770000|2025-01-03 12:52:50|113672.8|113647.8|113669.9|113644.9|113674|113649|113669.9|113644.9|7
1735908780000|2025-01-03 12:53:00|113669.1|113644.1|113679.2|113654.2|113679.2|113654.2|113668.4|113643.4|14
1735908790000|2025-01-03 12:53:10|113679.4|113654.4|113682.1|113657.1|113685.7|113660.7|113679.4|113654.4|14
1735908800000|2025-01-03 12:53:20|113681.5|113656.5|113682.3|113657.3|113682.8|113657.8|113681.5|113656.5|6
1735908810000|2025-01-03 12:53:30|113682.2|113657.2|113688.4|113663.4|113689.1|113664.1|113677|113652|15
1735908820000|2025-01-03 12:53:40|113687.8|113662.8|113688.1|113663.1|113688.8|113663.8|113687.6|113662.6|6
1735908830000|2025-01-03 12:53:50|113687.9|113662.9|113688.1|113663.1|113688.1|113663.1|113682.9|113657.9|14
1735908840000|2025-01-03 12:54:00|113687.2|113662.2|113686.3|113661.3|113687.2|113662.2|113682.9|113657.9|15
1735908850000|2025-01-03 12:54:10|113686.2|113661.2|113690.3|113665.3|113690.3|113665.3|113684.8|113659.8|17
1735908860000|2025-01-03 12:54:20|113689.9|113664.9|113685.3|113660.3|113691.8|113666.8|113683.8|113658.8|21
1735908870000|2025-01-03 12:54:30|113684.7|113659.7|113681|113656|113684.7|113659.7|113681|113656|10
1735908880000|2025-01-03 12:54:40|113682.2|113657.2|113667.3|113642.3|113682.2|113657.2|113667.3|113642.3|33
1735908890000|2025-01-03 12:54:50|113668.3|113643.3|113663.7|113638.7|113670.2|113645.2|113663.7|113638.7|20
1735908900000|2025-01-03 12:55:00|113663.2|113638.2|113662.7|113637.7|113664.7|113639.7|113657.6|113632.6|28
1735908910000|2025-01-03 12:55:10|113663.2|113638.2|113664.6|113639.6|113664.7|113639.7|113661.5|113636.5|10
1735908920000|2025-01-03 12:55:20|113665.1|113640.1|113668.6|113643.6|113668.6|113643.6|113665|113640|10
1735908930000|2025-01-03 12:55:30|113669.6|113644.6|113666.2|113641.2|113671.1|113646.1|113666.2|113641.2|10
1735908940000|2025-01-03 12:55:40|113667|113642|113675.4|113650.4|113675.4|113650.4|113666.8|113641.8|11
1735908950000|2025-01-03 12:55:50|113674.8|113649.8|113665.5|113640.5|113674.8|113649.8|113665.5|113640.5|8
1735908960000|2025-01-03 12:56:00|113666.2|113641.2|113664.7|113639.7|113669.3|113644.3|113664.7|113639.7|14
1735908970000|2025-01-03 12:56:10|113664.8|113639.8|113681.4|113656.4|113681.4|113656.4|113664.8|113639.8|23
1735908980000|2025-01-03 12:56:20|113682.1|113657.1|113685.4|113660.4|113689.1|113664.1|113680.4|113655.4|26
1735908990000|2025-01-03 12:56:30|113684.8|113659.8|113680.1|113655.1|113684.8|113659.8|113673.5|113648.5|17
1735909000000|2025-01-03 12:56:40|113679.7|113654.7|113679.1|113654.1|113682.8|113657.8|113676.2|113651.2|23
1735909010000|2025-01-03 12:56:50|113679.9|113654.9|113682.2|113657.2|113684.1|113659.1|113674.4|113649.4|28
1735909020000|2025-01-03 12:57:00|113681.7|113656.7|113676.5|113651.5|113681.7|113656.7|113674.2|113649.2|30
1735909030000|2025-01-03 12:57:10|113677|113652|113677.9|113652.9|113678.5|113653.5|113671.6|113646.6|17
1735909040000|2025-01-03 12:57:20|113678.5|113653.5|113682.6|113657.6|113684.2|113659.2|113678.5|113653.5|21
1735909050000|2025-01-03 12:57:30|113683.4|113658.4|113683.5|113658.5|113688.1|113663.1|113682.7|113657.7|25
1735909060000|2025-01-03 12:57:40|113683.9|113658.9|113684|113659|113684.7|113659.7|113682.5|113657.5|18
1735909070000|2025-01-03 12:57:50|113683.4|113658.4|113675.4|113650.4|113684.5|113659.5|113674.2|113649.2|20
1735909080000|2025-01-03 12:58:00|113675.3|113650.3|113674.5|113649.5|113676.4|113651.4|113673.8|113648.8|18
1735909090000|2025-01-03 12:58:10|113674.6|113649.6|113676|113651|113676.8|113651.8|113674.5|113649.5|6
1735909100000|2025-01-03 12:58:20|113675.4|113650.4|113680|113655|113680.3|113655.3|113674.8|113649.8|11
1735909110000|2025-01-03 12:58:30|113680.4|113655.4|113676.5|113651.5|113680.4|113655.4|113676.5|113651.5|5
1735909120000|2025-01-03 12:58:40|113676.2|113651.2|113677.3|113652.3|113678.2|113653.2|113675.5|113650.5|21
1735909130000|2025-01-03 12:58:50|113679.4|113654.4|113683.2|113658.2|113687.2|113662.2|113677.8|113652.8|24
1735909140000|2025-01-03 12:59:00|113689.3|113664.3|113688.6|113663.6|113689.3|113664.3|113678.7|113653.7|26
1735909150000|2025-01-03 12:59:10|113688.3|113663.3|113690.7|113665.7|113694.5|113669.5|113686.1|113661.1|27
1735909160000|2025-01-03 12:59:20|113692.7|113667.7|113694.5|113669.5|113694.5|113669.5|113690|113665|15
1735909170000|2025-01-03 12:59:30|113694|113669|113695.8|113670.8|113696.8|113671.8|113693.6|113668.6|8
1735909180000|2025-01-03 12:59:40|113696|113671|113696.2|113671.2|113696.8|113671.8|113695.8|113670.8|5
1735909190000|2025-01-03 12:59:50|113696|113671|113696.3|113671.3|113698.6|113673.6|113696|113671|11
1735909200000|2025-01-03 13:00:00|113693.9|113668.9|113685.2|113660.2|113695.8|113670.8|113685.2|113660.2|28
1735909210000|2025-01-03 13:00:10|113685.8|113660.8|113684.2|113659.2|113695.8|113670.8|113684.2|113659.2|27
1735909220000|2025-01-03 13:00:20|113684.6|113659.6|113703.2|113678.2|113703.3|113678.3|113684.2|113659.2|25
1735909230000|2025-01-03 13:00:30|113702.8|113677.8|113699.9|113674.9|113709.3|113684.3|113698.6|113673.6|12
1735909240000|2025-01-03 13:00:40|113701.1|113676.1|113706.5|113681.5|113713.5|113688.5|113701.1|113676.1|43
1735909250000|2025-01-03 13:00:50|113707.2|113682.2|113710.8|113685.8|113718.4|113693.4|113707.2|113682.2|28
1735909260000|2025-01-03 13:01:00|113712.2|113687.2|113714.5|113689.5|113716.3|113691.3|113708|113683|21
1735909270000|2025-01-03 13:01:10|113715.5|113690.5|113725.6|113700.6|113728.4|113703.4|113715.5|113690.5|22
1735909280000|2025-01-03 13:01:20|113726.9|113701.9|113725|113700|113730.6|113705.6|113724.8|113699.8|18
1735909290000|2025-01-03 13:01:30|113728.7|113703.7|113724.7|113699.7|113730.6|113705.6|113724.7|113699.7|24
1735909300000|2025-01-03 13:01:40|113725.2|113700.2|113728|113703|113730.2|113705.2|113725.2|113700.2|33
1735909310000|2025-01-03 13:01:50|113729.6|113704.6|113738.4|113713.4|113738.4|113713.4|113728|113703|15
1735909320000|2025-01-03 13:02:00|113732.4|113707.4|113730.7|113705.7|113734.7|113709.7|113730.3|113705.3|17
1735909330000|2025-01-03 13:02:10|113733.4|113708.4|113730.1|113705.1|113734.5|113709.5|113730.1|113705.1|9
1735909340000|2025-01-03 13:02:20|113729.3|113704.3|113726.4|113701.4|113729.3|113704.3|113724.7|113699.7|15
1735909350000|2025-01-03 13:02:30|113728|113703|113726.3|113701.3|113728|113703|113726.3|113701.3|4
1735909360000|2025-01-03 13:02:40|113727.9|113702.9|113721.3|113696.3|113728.2|113703.2|113717.8|113692.8|20
1735909370000|2025-01-03 13:02:50|113722|113697|113723.3|113698.3|113723.8|113698.8|113722|113697|11
1735909380000|2025-01-03 13:03:00|113723.8|113698.8|113716.2|113691.2|113729|113704|113713.1|113688.1|30
1735909390000|2025-01-03 13:03:10|113716.7|113691.7|113705.3|113680.3|113721.6|113696.6|113705.3|113680.3|22
1735909400000|2025-01-03 13:03:20|113704.6|113679.6|113700.9|113675.9|113707.2|113682.2|113699.6|113674.6|26
1735909410000|2025-01-03 13:03:30|113701|113676|113703.2|113678.2|113703.2|113678.2|113700.1|113675.1|5
1735909420000|2025-01-03 13:03:40|113703.5|113678.5|113702.4|113677.4|113706.8|113681.8|113700.6|113675.6|20
1735909430000|2025-01-03 13:03:50|113702.2|113677.2|113706.1|113681.1|113706.6|113681.6|113702.2|113677.2|9
1735909440000|2025-01-03 13:04:00|113705.1|113680.1|113703.7|113678.7|113705.3|113680.3|113703.7|113678.7|5
1735909450000|2025-01-03 13:04:10|113703.3|113678.3|113701.6|113676.6|113703.3|113678.3|113701.1|113676.1|9
1735909460000|2025-01-03 13:04:20|113700|113675|113702.4|113677.4|113702.6|113677.6|113699.7|113674.7|13
1735909470000|2025-01-03 13:04:30|113702.6|113677.6|113695.5|113670.5|113704.3|113679.3|113693.1|113668.1|33
1735909480000|2025-01-03 13:04:40|113696|113671|113706.2|113681.2|113708.3|113683.3|113696|113671|29
1735909490000|2025-01-03 13:04:50|113706.3|113681.3|113709.5|113684.5|113713.6|113688.6|113704|113679|26
1735909500000|2025-01-03 13:05:00|113709.4|113684.4|113709|113684|113710.6|113685.6|113709|113684|16
1735909510000|2025-01-03 13:05:10|113708.9|113683.9|113711.5|113686.5|113711.6|113686.6|113708.9|113683.9|8
1735909520000|2025-01-03 13:05:20|113711.6|113686.6|113717.7|113692.7|113718.8|113693.8|113710.8|113685.8|18
1735909530000|2025-01-03 13:05:30|113718.5|113693.5|113720.2|113695.2|113721.7|113696.7|113717.4|113692.4|25
1735909540000|2025-01-03 13:05:40|113717.8|113692.8|113718.4|113693.4|113720.1|113695.1|113717.5|113692.5|15
1735909550000|2025-01-03 13:05:50|113719.6|113694.6|113718.1|113693.1|113720.6|113695.6|113713.1|113688.1|29
1735909560000|2025-01-03 13:06:00|113718.6|113693.6|113717.4|113692.4|113718.9|113693.9|113711.4|113686.4|22
1735909570000|2025-01-03 13:06:10|113716.9|113691.9|113727|113702|113729.9|113704.9|113716.9|113691.9|25
1735909580000|2025-01-03 13:06:20|113728.1|113703.1|113728.2|113703.2|113729.7|113704.7|113726.5|113701.5|16
1735909590000|2025-01-03 13:06:30|113729.9|113704.9|113727|113702|113729.9|113704.9|113725.7|113700.7|38
1735909600000|2025-01-03 13:06:40|113727.9|113702.9|113733.3|113708.3|113733.3|113708.3|113727.3|113702.3|21
1735909610000|2025-01-03 13:06:50|113732.6|113707.6|113729.8|113704.8|113732.6|113707.6|113726.2|113701.2|38
1735909620000|2025-01-03 13:07:00|113729.2|113704.2|113731|113706|113734.8|113709.8|113729.2|113704.2|32
1735909630000|2025-01-03 13:07:10|113731.1|113706.1|113735.7|113710.7|113736.2|113711.2|113728.1|113703.1|30
1735909640000|2025-01-03 13:07:20|113736.9|113711.9|113738.7|113713.7|113740.4|113715.4|113735|113710|20
1735909650000|2025-01-03 13:07:30|113739.9|113714.9|113745.1|113720.1|113745.8|113720.8|113736.5|113711.5|21
1735909660000|2025-01-03 13:07:40|113745.2|113720.2|113748.4|113723.4|113753.4|113728.4|113745.2|113720.2|29
1735909670000|2025-01-03 13:07:50|113749.5|113724.5|113750.6|113725.6|113751.3|113726.3|113746.4|113721.4|24
1735909680000|2025-01-03 13:08:00|113749.2|113724.2|113751.9|113701.9|113752.2|113724.2|113737.3|113699.6|16
1735909690000|2025-01-03 13:08:10|113751.1|113701.1|113746.5|113721.5|113752.2|113721.6|113739.3|113700.7|22
1735909700000|2025-01-03 13:08:20|113751.4|113726.4|113749|113724|113753.6|113728.6|113748.4|113723.4|24
1735909710000|2025-01-03 13:08:30|113748.6|113723.6|113747.8|113722.8|113750.6|113725.6|113743.6|113718.6|29
1735909720000|2025-01-03 13:08:40|113747.1|113722.1|113753.6|113728.6|113757.8|113732.8|113746.7|113721.7|36
1735909730000|2025-01-03 13:08:50|113755.9|113730.9|113762.9|113737.9|113765.2|113740.2|113754|113729|15
1735909740000|2025-01-03 13:09:00|113763.6|113738.6|113762.7|113737.7|113765.1|113740.1|113750|113725|17
1735909750000|2025-01-03 13:09:10|113763.3|113738.3|113760.3|113735.3|113763.3|113738.3|113754.4|113729.4|20
1735909760000|2025-01-03 13:09:20|113759.5|113734.5|113760.5|113735.5|113760.5|113735.5|113756.9|113731.9|11
1735909770000|2025-01-03 13:09:30|113759.7|113734.7|113748.4|113723.4|113759.7|113734.7|113747.1|113722.1|26
1735909780000|2025-01-03 13:09:40|113748.2|113723.2|113736.9|113711.9|113748.3|113723.3|113736.9|113711.9|20
1735909790000|2025-01-03 13:09:50|113735.7|113710.7|113740.5|113715.5|113740.5|113715.5|113735.7|113710.7|15
1735909800000|2025-01-03 13:10:00|113741.7|113716.7|113750.5|113725.5|113750.9|113725.9|113741.7|113716.7|29
1735909810000|2025-01-03 13:10:10|113749.2|113724.2|113750.7|113725.7|113751.5|113726.5|113744.3|113719.3|21
1735909820000|2025-01-03 13:10:20|113750.8|113725.8|113751.5|113726.5|113751.9|113726.9|113750|113725|10
1735909830000|2025-01-03 13:10:30|113752.3|113727.3|113752.1|113727.1|113753.3|113728.3|113751.5|113726.5|12
1735909840000|2025-01-03 13:10:40|113752.3|113727.3|113751|113726|113754.7|113729.7|113750.6|113725.6|13
1735909850000|2025-01-03 13:10:50|113751.1|113726.1|113751.1|113726.1|113751.1|113726.1|113750.6|113725.6|3
1735909860000|2025-01-03 13:11:00|113750.1|113725.1|113740.4|113715.4|113750.1|113725.1|113738.6|113713.6|16
1735909870000|2025-01-03 13:11:10|113739.5|113714.5|113742.4|113717.4|113743.4|113718.4|113733.7|113708.7|18
1735909880000|2025-01-03 13:11:20|113739.5|113714.5|113739.4|113714.4|113741.1|113716.1|113738.9|113713.9|16
1735909890000|2025-01-03 13:11:30|113740|113715|113739.1|113714.1|113740.5|113715.5|113738.2|113713.2|8
1735909900000|2025-01-03 13:11:40|113738.9|113713.9|113738.7|113713.7|113739|113714|113737.7|113712.7|6
1735909910000|2025-01-03 13:11:50|113737.7|113712.7|113732.1|113707.1|113737.7|113712.7|113727.9|113702.9|26
1735909920000|2025-01-03 13:12:00|113731.2|113706.2|113735.7|113710.7|113740.6|113715.6|113730.8|113705.8|26
1735909930000|2025-01-03 13:12:10|113735.6|113710.6|113737.4|113712.4|113737.4|113712.4|113735.5|113710.5|6
1735909940000|2025-01-03 13:12:20|113738.4|113713.4|113748|113723|113748.1|113723.1|113738.4|113713.4|31
1735909950000|2025-01-03 13:12:30|113747.4|113722.4|113754.5|113729.5|113754.9|113729.9|113747.4|113722.4|18
1735909960000|2025-01-03 13:12:40|113755.3|113730.3|113763|113738|113763.8|113738.8|113755.3|113730.3|27
1735909970000|2025-01-03 13:12:50|113763.1|113738.1|113764.3|113739.3|113766.7|113741.7|113760.3|113735.3|25
1735909980000|2025-01-03 13:13:00|113765.5|113740.5|113764|113739|113765.5|113740.5|113763.8|113738.8|7
1735909990000|2025-01-03 13:13:10|113763.8|113738.8|113768.4|113743.4|113768.9|113743.9|113763.1|113738.1|13
1735910000000|2025-01-03 13:13:20|113768|113743|113767|113742|113769|113744|113767|113742|9
1735910010000|2025-01-03 13:13:30|113767.1|113742.1|113766|113741|113767.4|113742.4|113765|113740|17
1735910020000|2025-01-03 13:13:40|113766.1|113741.1|113780.1|113755.1|113781.6|113756.6|113766.1|113741.1|16
1735910030000|2025-01-03 13:13:50|113779.2|113754.2|113780.2|113755.2|113781.1|113756.1|113775.5|113750.5|27
1735910040000|2025-01-03 13:14:00|113778|113753|113779.4|113754.4|113781.2|113756.2|113778|113753|13
1735910050000|2025-01-03 13:14:10|113778.8|113753.8|113776.6|113751.6|113782.1|113757.1|113776|113751|12
1735910060000|2025-01-03 13:14:20|113777.5|113752.5|113772.4|113747.4|113782.4|113757.4|113767.9|113742.9|35
1735910070000|2025-01-03 13:14:30|113773|113748|113775.1|113750.1|113776.4|113751.4|113768.1|113743.1|16
1735910080000|2025-01-03 13:14:40|113775.6|113750.6|113773.7|113748.7|113776.2|113751.2|113770.6|113745.6|18
1735910090000|2025-01-03 13:14:50|113773.9|113748.9|113767|113742|113775.5|113750.5|113759.4|113734.4|21
1735910100000|2025-01-03 13:15:00|113766.3|113741.3|113764.6|113739.6|113766.3|113741.3|113762.3|113737.3|14
1735910110000|2025-01-03 13:15:10|113763.3|113738.3|113764.7|113739.7|113764.7|113739.7|113762.5|113737.5|8
1735910120000|2025-01-03 13:15:20|113764.5|113739.5|113773.1|113748.1|113773.7|113748.7|113763.8|113738.8|16
1735910130000|2025-01-03 13:15:30|113773.6|113748.6|113780.2|113755.2|113780.3|113755.3|113772.3|113747.3|22
1735910140000|2025-01-03 13:15:40|113781.1|113756.1|113787.2|113762.2|113787.2|113762.2|113780.3|113755.3|15
1735910150000|2025-01-03 13:15:50|113786.9|113761.9|113788.4|113763.4|113788.4|113763.4|113786.9|113761.9|4
1735910160000|2025-01-03 13:16:00|113788.6|113763.6|113786.8|113761.8|113788.6|113763.6|113786.8|113761.8|5
1735910170000|2025-01-03 13:16:10|113785.9|113760.9|113788.1|113763.1|113788.1|113763.1|113785.9|113760.9|5
1735910180000|2025-01-03 13:16:20|113788.2|113763.2|113786.8|113761.8|113788.2|113763.2|113786.8|113761.8|2
1735910190000|2025-01-03 13:16:30|113785.6|113760.6|113774.2|113749.2|113785.6|113760.6|113774.2|113749.2|23
1735910200000|2025-01-03 13:16:40|113773.5|113748.5|113784.7|113759.7|113784.7|113759.7|113773.5|113748.5|15
1735910210000|2025-01-03 13:16:50|113783.8|113758.8|113783.6|113758.6|113783.8|113758.8|113781.6|113756.6|5
1735910220000|2025-01-03 13:17:00|113784.4|113759.4|113783.7|113758.7|113784.4|113759.4|113783.6|113758.6|6
1735910240000|2025-01-03 13:17:20|113782.9|113757.9|113783.7|113758.7|113783.7|113758.7|113782.9|113757.9|2
1735910250000|2025-01-03 13:17:30|113785.3|113760.3|113784.3|113759.3|113785.8|113760.8|113784.3|113759.3|8
1735910260000|2025-01-03 13:17:40|113784.6|113759.6|113790.6|113765.6|113790.6|113765.6|113782.6|113757.6|13
1735910270000|2025-01-03 13:17:50|113792.2|113767.2|113789.5|113764.5|113794.4|113769.4|113788.9|113763.9|18
1735910280000|2025-01-03 13:18:00|113789.4|113764.4|113790.6|113765.6|113791|113766|113786.1|113761.1|18
1735910290000|2025-01-03 13:18:10|113790.2|113765.2|113789.9|113764.9|113792.1|113767.1|113786.4|113761.4|22
1735910300000|2025-01-03 13:18:20|113789.8|113764.8|113791.9|113766.9|113793.1|113768.1|113789.8|113764.8|4
1735910310000|2025-01-03 13:18:30|113791.1|113766.1|113793.3|113768.3|113794.1|113769.1|113791|113766|9
1735910320000|2025-01-03 13:18:40|113793.5|113768.5|113793.7|113768.7|113794.5|113769.5|113791.3|113766.3|21
1735910330000|2025-01-03 13:18:50|113792.8|113767.8|113794|113769|113795.1|113770.1|113792.5|113767.5|24
1735910340000|2025-01-03 13:19:00|113794.8|113769.8|113795.9|113770.9|113798.1|113773.1|113792.3|113767.3|36
1735910350000|2025-01-03 13:19:10|113796.9|113771.9|113799.1|113774.1|113803|113778|113796.9|113771.9|25
1735910360000|2025-01-03 13:19:20|113798.3|113773.3|113798.1|113773.1|113798.3|113773.3|113796.6|113771.6|11
1735910370000|2025-01-03 13:19:30|113797|113772|113799.5|113774.5|113801.1|113776.1|113796.9|113771.9|13
1735910380000|2025-01-03 13:19:40|113799.4|113774.4|113800.4|113775.4|113804.1|113779.1|113798.2|113773.2|26
1735910390000|2025-01-03 13:19:50|113799.6|113774.6|113799.1|113774.1|113799.9|113774.9|113797.4|113772.4|9
1735910400000|2025-01-03 13:20:00|113799.8|113774.8|113801.1|113776.1|113804|113779|113797.5|113772.5|32
1735910410000|2025-01-03 13:20:10|113801.8|113776.8|113802|113777|113808.4|113783.4|113800.8|113775.8|20
1735910420000|2025-01-03 13:20:20|113800.7|113775.7|113795.8|113770.8|113800.7|113775.7|113794.8|113769.8|16
1735910430000|2025-01-03 13:20:30|113795.5|113770.5|113798.8|113773.8|113799.4|113774.4|113789.5|113764.5|17
1735910440000|2025-01-03 13:20:40|113798.4|113773.4|113798.7|113773.7|113801.2|113776.2|113795.6|113770.6|14
1735910450000|2025-01-03 13:20:50|113798.8|113773.8|113798.9|113773.9|113798.9|113773.9|113798.8|113773.8|2
1735910460000|2025-01-03 13:21:00|113798.1|113773.1|113792|113767|113800|113775|113790.1|113765.1|28
1735910470000|2025-01-03 13:21:10|113791.9|113766.9|113791.2|113766.2|113791.9|113766.9|113786.5|113761.5|13
1735910480000|2025-01-03 13:21:20|113789.1|113764.1|113785.3|113760.3|113791.4|113766.4|113785.1|113760.1|11
1735910490000|2025-01-03 13:21:30|113784.2|113759.2|113780.6|113755.6|113784.2|113759.2|113779.3|113754.3|17
1735910500000|2025-01-03 13:21:40|113779.6|113754.6|113788|113763|113788|113763|113779.6|113754.6|10
1735910510000|2025-01-03 13:21:50|113788.1|113763.1|113796.2|113771.2|113798.2|113773.2|113788.1|113763.1|26
1735910520000|2025-01-03 13:22:00|113795.2|113770.2|113797.9|113772.9|113799.9|113774.9|113794.7|113769.7|13
1735910530000|2025-01-03 13:22:10|113797.1|113772.1|113798.6|113773.6|113798.8|113773.8|113797.1|113772.1|6
1735910540000|2025-01-03 13:22:20|113797.6|113772.6|113796.7|113771.7|113797.6|113772.6|113794.5|113769.5|12
1735910550000|2025-01-03 13:22:30|113796.6|113771.6|113796.9|113771.9|113796.9|113771.9|113796.5|113771.5|4
1735910560000|2025-01-03 13:22:40|113797.8|113772.8|113799.5|113774.5|113802|113777|113796.8|113771.8|16
1735910570000|2025-01-03 13:22:50|113798.6|113773.6|113795.2|113770.2|113798.6|113773.6|113793.8|113768.8|16
1735910580000|2025-01-03 13:23:00|113795.3|113770.3|113795.9|113770.9|113796.9|113771.9|113795.3|113770.3|9
1735910590000|2025-01-03 13:23:10|113796.8|113771.8|113796.8|113771.8|113796.8|113771.8|113795.9|113770.9|5
1735910600000|2025-01-03 13:23:20|113799.4|113774.4|113832.1|113807.1|113832.1|113807.1|113799.4|113774.4|36
1735910610000|2025-01-03 13:23:30|113832.8|113807.8|113824.5|113799.5|113832.8|113807.8|113819.7|113794.7|28
1735910620000|2025-01-03 13:23:40|113824.2|113799.2|113826.1|113801.1|113828.9|113803.9|113824.2|113799.2|27
1735910630000|2025-01-03 13:23:50|113826.6|113801.6|113824.3|113799.3|113829|113804|113824.3|113799.3|40
1735910640000|2025-01-03 13:24:00|113824.6|113799.6|113818.9|113793.9|113826.1|113801.1|113818.9|113793.9|21
1735910650000|2025-01-03 13:24:10|113818.1|113793.1|113802.8|113777.8|113818.1|113793.1|113801|113776|25
1735910660000|2025-01-03 13:24:20|113802.4|113777.4|113797.9|113772.9|113802.8|113777.8|113796|113771|22
1735910670000|2025-01-03 13:24:30|113798.7|113773.7|113792.9|113767.9|113798.7|113773.7|113790.4|113765.4|30
1735910680000|2025-01-03 13:24:40|113793|113768|113795.1|113770.1|113796.5|113771.5|113793|113768|24
1735910690000|2025-01-03 13:24:50|113795.6|113770.6|113793.3|113768.3|113797.4|113772.4|113792.8|113767.8|22
1735910700000|2025-01-03 13:25:00|113794|113769|113800.1|113775.1|113800.1|113775.1|113790.4|113765.4|24
1735910710000|2025-01-03 13:25:10|113800.6|113775.6|113810.8|113785.8|113812|113787|113800.2|113775.2|29
1735910720000|2025-01-03 13:25:20|113810.6|113785.6|113806.5|113781.5|113814|113789|113805.5|113780.5|20
1735910730000|2025-01-03 13:25:30|113805.6|113780.6|113807.6|113782.6|113809.2|113784.2|113805.3|113780.3|11
1735910740000|2025-01-03 13:25:40|113807.7|113782.7|113807.6|113782.6|113811.5|113786.5|113807.6|113782.6|14
1735910750000|2025-01-03 13:25:50|113806.7|113781.7|113809|113784|113809.1|113784.1|113805.8|113780.8|20
1735910760000|2025-01-03 13:26:00|113807|113782|113797.8|113772.8|113810.2|113785.2|113797.4|113772.4|30
1735910770000|2025-01-03 13:26:10|113797.7|113772.7|113797.8|113772.8|113797.8|113772.8|113795.2|113770.2|13
1735910780000|2025-01-03 13:26:20|113797.1|113772.1|113793.4|113768.4|113797.1|113772.1|113792.3|113767.3|14
1735910790000|2025-01-03 13:26:30|113793.5|113768.5|113797.5|113772.5|113801.2|113776.2|113792.8|113767.8|24
1735910800000|2025-01-03 13:26:40|113798.9|113773.9|113792.6|113767.6|113798.9|113773.9|113792.6|113767.6|10
1735910810000|2025-01-03 13:26:50|113792.7|113767.7|113800.6|113775.6|113800.6|113775.6|113790|113765|24
1735910820000|2025-01-03 13:27:00|113801.3|113776.3|113795.7|113770.7|113805.5|113780.5|113795.7|113770.7|26
1735910830000|2025-01-03 13:27:10|113795|113770|113796.1|113771.1|113805|113780|113794.6|113769.6|35
1735910840000|2025-01-03 13:27:20|113795|113770|113797.1|113772.1|113801.5|113776.5|113793|113768|20
1735910850000|2025-01-03 13:27:30|113796.9|113771.9|113796.8|113771.8|113802.1|113777.1|113795.1|113770.1|13
1735910860000|2025-01-03 13:27:40|113796.9|113771.9|113802.1|113777.1|113802.1|113777.1|113793.7|113768.7|28
1735910870000|2025-01-03 13:27:50|113801.3|113776.3|113798.9|113773.9|113802.6|113777.6|113798.4|113773.4|27
1735910880000|2025-01-03 13:28:00|113797.7|113772.7|113793.3|113768.3|113798|113773|113790.6|113765.6|19
1735910890000|2025-01-03 13:28:10|113793.2|113768.2|113791|113766|113794.7|113769.7|113791|113766|13
1735910900000|2025-01-03 13:28:20|113790.2|113765.2|113788.9|113763.9|113791.1|113766.1|113788.4|113763.4|13
1735910910000|2025-01-03 13:28:30|113788|113763|113775.1|113750.1|113788|113763|113775.1|113750.1|24
1735910920000|2025-01-03 13:28:40|113775.6|113750.6|113773.3|113748.3|113775.6|113750.6|113773.1|113748.1|20
1735910930000|2025-01-03 13:28:50|113772.9|113747.9|113770.7|113745.7|113773.6|113748.6|113770.2|113745.2|18
1735910940000|2025-01-03 13:29:00|113771.3|113746.3|113770.2|113745.2|113773.7|113748.7|113769.8|113744.8|22
1735910950000|2025-01-03 13:29:10|113768.4|113743.4|113756.9|113731.9|113768.4|113743.4|113756|113731|23
1735910960000|2025-01-03 13:29:20|113756.6|113731.6|113763.1|113738.1|113763.7|113738.7|113755.2|113730.2|23
1735910970000|2025-01-03 13:29:30|113763.4|113738.4|113763.1|113738.1|113763.8|113738.8|113762.9|113737.9|11
1735910980000|2025-01-03 13:29:40|113764|113739|113764.2|113739.2|113768.8|113743.8|113761.2|113736.2|20
1735910990000|2025-01-03 13:29:50|113764.6|113739.6|113762.7|113737.7|113764.6|113739.6|113762.2|113737.2|13
1735911000000|2025-01-03 13:30:00|113761.8|113736.8|113763.6|113738.6|113766.1|113741.1|113759.9|113734.9|22
1735911010000|2025-01-03 13:30:10|113763.1|113738.1|113758.7|113733.7|113765.1|113740.1|113758.7|113733.7|17
1735911020000|2025-01-03 13:30:20|113758.4|113733.4|113757|113732|113758.4|113733.4|113757|113732|6
1735911030000|2025-01-03 13:30:30|113756.9|113731.9|113737.4|113712.4|113756.9|113731.9|113737.4|113712.4|35
1735911040000|2025-01-03 13:30:40|113737.5|113712.5|113730.6|113705.6|113737.5|113712.5|113728.9|113703.9|16
1735911050000|2025-01-03 13:30:50|113730.5|113705.5|113733.5|113708.5|113734.3|113709.3|113730|113705|14
1735911060000|2025-01-03 13:31:00|113732.6|113707.6|113726.1|113701.1|113732.9|113707.9|113725.1|113700.1|19
1735911070000|2025-01-03 13:31:10|113726.4|113701.4|113726.4|113701.4|113729.5|113704.5|113725.4|113700.4|10
1735911080000|2025-01-03 13:31:20|113726.2|113701.2|113725.3|113700.3|113727.1|113702.1|113723.7|113698.7|24
1735911090000|2025-01-03 13:31:30|113725.5|113700.5|113719.8|113694.8|113727.2|113702.2|113719.3|113694.3|18
1735911100000|2025-01-03 13:31:40|113720.1|113695.1|113719.5|113694.5|113721.3|113696.3|113719.4|113694.4|8
1735911110000|2025-01-03 13:31:50|113718.9|113693.9|113725.5|113700.5|113725.5|113700.5|113717.7|113692.7|17
1735911120000|2025-01-03 13:32:00|113724.5|113699.5|113723.7|113698.7|113728|113703|113723.7|113698.7|22
1735911130000|2025-01-03 13:32:10|113724.6|113699.6|113728.9|113703.9|113729.1|113704.1|113723.8|113698.8|20
1735911140000|2025-01-03 13:32:20|113727.9|113702.9|113725.4|113700.4|113728.4|113703.4|113725.1|113700.1|18
1735911150000|2025-01-03 13:32:30|113726.1|113701.1|113727|113702|113728|113703|113726.1|113701.1|8
1735911160000|2025-01-03 13:32:40|113726.7|113701.7|113723.8|113698.8|113726.7|113701.7|113723.1|113698.1|10
1735911170000|2025-01-03 13:32:50|113725|113700|113725.9|113700.9|113727.5|113702.5|113725|113700|12
1735911180000|2025-01-03 13:33:00|113725.8|113700.8|113726|113701|113726|113701|113724.6|113699.6|8
1735911190000|2025-01-03 13:33:10|113727.2|113702.2|113727|113702|113728.6|113703.6|113726|113701|15
1735911200000|2025-01-03 13:33:20|113727.1|113702.1|113729.9|113704.9|113730.3|113705.3|113726.1|113701.1|20
1735911210000|2025-01-03 13:33:30|113729.6|113704.6|113728.4|113703.4|113731.9|113706.9|113728.4|113703.4|17
1735911220000|2025-01-03 13:33:40|113727.7|113702.7|113728.2|113703.2|113729.3|113704.3|113727.4|113702.4|18
1735911230000|2025-01-03 13:33:50|113727.5|113702.5|113727.3|113702.3|113729.6|113704.6|113726.5|113701.5|14
1735911240000|2025-01-03 13:34:00|113727.1|113702.1|113727.9|113702.9|113728.7|113703.7|113727|113702|20
1735911250000|2025-01-03 13:34:10|113728|113703|113724.6|113699.6|113728|113703|113723.3|113698.3|11
1735911260000|2025-01-03 13:34:20|113725.3|113700.3|113729.2|113704.2|113729.3|113704.3|113725|113700|20
1735911270000|2025-01-03 13:34:30|113728.5|113703.5|113731.4|113706.4|113733.6|113708.6|113728.3|113703.3|13
1735911280000|2025-01-03 13:34:40|113731.6|113706.6|113731.6|113706.6|113732.4|113707.4|113730.4|113705.4|13
1735911290000|2025-01-03 13:34:50|113731.7|113706.7|113730.5|113705.5|113731.7|113706.7|113729.2|113704.2|16
1735911300000|2025-01-03 13:35:00|113728.6|113703.6|113731.8|113706.8|113734.2|113709.2|113727.3|113702.3|21
1735911310000|2025-01-03 13:35:10|113730.9|113705.9|113732.4|113707.4|113732.7|113707.7|113727.9|113702.9|25
1735911320000|2025-01-03 13:35:20|113732.3|113707.3|113734.5|113709.5|113735.7|113710.7|113730.5|113705.5|14
1735911330000|2025-01-03 13:35:30|113734|113709|113733.7|113708.7|113734.5|113709.5|113729.9|113704.9|12
1735911340000|2025-01-03 13:35:40|113733.8|113708.8|113763.8|113738.8|113764.7|113739.7|113733.3|113708.3|28
1735911350000|2025-01-03 13:35:50|113763.6|113738.6|113763.3|113738.3|113764.4|113739.4|113762.5|113737.5|16
1735911360000|2025-01-03 13:36:00|113763.5|113738.5|113767.6|113742.6|113770.1|113745.1|113763.5|113738.5|17
1735911370000|2025-01-03 13:36:10|113766.6|113741.6|113767.9|113742.9|113768.4|113743.4|113765.2|113740.2|25
1735911380000|2025-01-03 13:36:20|113767|113742|113772.3|113747.3|113772.3|113747.3|113766.9|113741.9|15
1735911390000|2025-01-03 13:36:30|113773|113748|113778.6|113753.6|113778.8|113753.8|113773|113748|10
1735911400000|2025-01-03 13:36:40|113778.5|113753.5|113778.7|113753.7|113778.7|113753.7|113778.5|113753.5|5
1735911410000|2025-01-03 13:36:50|113778.9|113753.9|113788.5|113763.5|113789.2|113764.2|113778.9|113753.9|20
1735911420000|2025-01-03 13:37:00|113787.6|113762.6|113792|113767|113794.2|113769.2|113784|113759|27
1735911430000|2025-01-03 13:37:10|113791.8|113766.8|113779.4|113754.4|113791.8|113766.8|113776.1|113751.1|28
1735911440000|2025-01-03 13:37:20|113778.2|113753.2|113788.3|113763.3|113788.4|113763.4|113775.9|113750.9|26
1735911450000|2025-01-03 13:37:30|113788.4|113763.4|113791|113766|113791|113766|113788.4|113763.4|8
1735911460000|2025-01-03 13:37:40|113793.2|113768.2|113792.7|113767.7|113793.5|113768.5|113791.3|113766.3|17
1735911470000|2025-01-03 13:37:50|113792.9|113767.9|113793.3|113768.3|113794|113769|113792.3|113767.3|7
1735911480000|2025-01-03 13:38:00|113793.2|113768.2|113798.3|113773.3|113798.3|113773.3|113793|113768|16
1735911490000|2025-01-03 13:38:10|113797.4|113772.4|113804.8|113779.8|113807.2|113782.2|113797.4|113772.4|21
1735911500000|2025-01-03 13:38:20|113804.2|113779.2|113802.9|113777.9|113806.2|113781.2|113802.9|113777.9|19
1735911510000|2025-01-03 13:38:30|113803.9|113778.9|113805.9|113780.9|113806.5|113781.5|113803.9|113778.9|17
1735911520000|2025-01-03 13:38:40|113805.6|113780.6|113806.7|113781.7|113808.1|113783.1|113805.3|113780.3|14
1735911530000|2025-01-03 13:38:50|113807.7|113782.7|113807|113782|113807.7|113782.7|113805.8|113780.8|14
1735911540000|2025-01-03 13:39:00|113806.6|113781.6|113791.7|113766.7|113806.6|113781.6|113790.1|113765.1|31
1735911550000|2025-01-03 13:39:10|113794.6|113769.6|113794.7|113769.7|113795.4|113770.4|113792.8|113767.8|14
1735911560000|2025-01-03 13:39:20|113795|113770|113804.8|113779.8|113805.8|113780.8|113795|113770|15
1735911570000|2025-01-03 13:39:30|113800.6|113775.6|113795.5|113770.5|113800.6|113775.6|113794.6|113769.6|24
1735911580000|2025-01-03 13:39:40|113795.6|113770.6|113794|113769|113798.6|113773.6|113791.3|113766.3|31
1735911590000|2025-01-03 13:39:50|113795|113770|113792.4|113767.4|113795.2|113770.2|113791.4|113766.4|19
1735911600000|2025-01-03 13:40:00|113792|113767|113794.4|113769.4|113794.8|113769.8|113791.2|113766.2|26
1735911610000|2025-01-03 13:40:10|113794.5|113769.5|113797.5|113772.5|113798.3|113773.3|113786.9|113761.9|33
1735911620000|2025-01-03 13:40:20|113797|113772|113801.5|113776.5|113801.5|113776.5|113797|113772|28
1735911630000|2025-01-03 13:40:30|113800.1|113775.1|113800.4|113775.4|113801|113776|113785.7|113760.7|39
1735911640000|2025-01-03 13:40:40|113799.2|113774.2|113803.9|113778.9|113806.9|113781.9|113794.9|113769.9|27
1735911650000|2025-01-03 13:40:50|113805.9|113780.9|113811.2|113786.2|113811.2|113786.2|113804.4|113779.4|12
1735911660000|2025-01-03 13:41:00|113809.9|113784.9|113813.8|113788.8|113816.4|113791.4|113809.9|113784.9|20
1735911670000|2025-01-03 13:41:10|113814.8|113789.8|113816.1|113791.1|113823.7|113798.7|113814.1|113789.1|40
1735911680000|2025-01-03 13:41:20|113816.2|113791.2|113813.7|113788.7|113817.3|113792.3|113808.5|113783.5|25
1735911690000|2025-01-03 13:41:30|113816.4|113791.4|113804.8|113779.8|113822.6|113797.6|113804.8|113779.8|22
1735911700000|2025-01-03 13:41:40|113805.1|113780.1|113789.8|113764.8|113806.4|113781.4|113787.3|113762.3|27
1735911710000|2025-01-03 13:41:50|113789|113764|113776.4|113751.4|113789|113764|113774.2|113749.2|20
1735911720000|2025-01-03 13:42:00|113774.9|113749.9|113768.4|113743.4|113775.7|113750.7|113765.6|113740.6|21
1735911730000|2025-01-03 13:42:10|113768.6|113743.6|113766.6|113741.6|113768.6|113743.6|113765.1|113740.1|9
1735911740000|2025-01-03 13:42:20|113766.1|113741.1|113764.4|113739.4|113766.1|113741.1|113763.3|113738.3|8
1735911750000|2025-01-03 13:42:30|113765.2|113740.2|113764.1|113739.1|113765.7|113740.7|113762.5|113737.5|14
1735911760000|2025-01-03 13:42:40|113762.6|113737.6|113762.8|113737.8|113763.9|113738.9|113762.5|113737.5|6
1735911770000|2025-01-03 13:42:50|113762.4|113737.4|113752.1|113727.1|113762.5|113737.5|113752.1|113727.1|12
1735911780000|2025-01-03 13:43:00|113752|113727|113748.8|113723.8|113752|113727|113748.8|113723.8|7
1735911790000|2025-01-03 13:43:10|113747.2|113722.2|113755|113730|113755|113730|113747.2|113722.2|16
1735911800000|2025-01-03 13:43:20|113754.9|113729.9|113749.8|113724.8|113754.9|113729.9|113749|113724|15
1735911810000|2025-01-03 13:43:30|113750.4|113725.4|113738|113713|113751.8|113726.8|113737.2|113712.2|19
1735911820000|2025-01-03 13:43:40|113738.5|113713.5|113742.5|113717.5|113742.5|113717.5|113736.1|113711.1|29
1735911830000|2025-01-03 13:43:50|113743.7|113718.7|113750.2|113725.2|113750.5|113725.5|113743.7|113718.7|16
1735911840000|2025-01-03 13:44:00|113751.3|113726.3|113745.4|113720.4|113757.2|113732.2|113744.8|113719.8|28
1735911850000|2025-01-03 13:44:10|113745.7|113720.7|113746.8|113721.8|113747.6|113722.6|113741|113716|11
1735911860000|2025-01-03 13:44:20|113746.9|113721.9|113749.2|113724.2|113750.6|113725.6|113746.9|113721.9|18
1735911870000|2025-01-03 13:44:30|113749.1|113724.1|113733.1|113708.1|113751.5|113726.5|113732.1|113707.1|29
1735911880000|2025-01-03 13:44:40|113731.4|113706.4|113711|113686|113733.6|113708.6|113711|113686|28
1735911890000|2025-01-03 13:44:50|113710.9|113685.9|113703.4|113678.4|113711.8|113686.8|113703.4|113678.4|9
1735911900000|2025-01-03 13:45:00|113702.9|113677.9|113710.2|113685.2|113710.2|113685.2|113702.3|113677.3|26
1735911910000|2025-01-03 13:45:10|113707.2|113682.2|113707.8|113682.8|113708.4|113683.4|113705.5|113680.5|11
1735911920000|2025-01-03 13:45:20|113707.5|113682.5|113706.5|113681.5|113708|113683|113703.3|113678.3|19
1735911930000|2025-01-03 13:45:30|113704.9|113679.9|113702.4|113677.4|113706.9|113681.9|113701|113676|30
1735911940000|2025-01-03 13:45:40|113701.9|113676.9|113702.5|113677.5|113708|113683|113700.7|113675.7|30
1735911950000|2025-01-03 13:45:50|113702.2|113677.2|113702|113677|113704.1|113679.1|113699.4|113674.4|18
1735911960000|2025-01-03 13:46:00|113705.1|113680.1|113700.6|113675.6|113705.1|113680.1|113700.3|113675.3|22
1735911970000|2025-01-03 13:46:10|113701.1|113676.1|113701.1|113676.1|113701.1|113676.1|113699.4|113674.4|12
1735911980000|2025-01-03 13:46:20|113701.9|113676.9|113698.6|113673.6|113703.7|113678.7|113697.7|113672.7|18
1735911990000|2025-01-03 13:46:30|113699.3|113674.3|113703.5|113678.5|113703.8|113678.8|113699.3|113674.3|13
1735912000000|2025-01-03 13:46:40|113703.6|113678.6|113708.9|113683.9|113711.2|113686.2|113703.2|113678.2|23
1735912010000|2025-01-03 13:46:50|113707.8|113682.8|113705.2|113680.2|113714.4|113689.4|113705.1|113680.1|20
1735912020000|2025-01-03 13:47:00|113705.7|113680.7|113706.9|113681.9|113707.4|113682.4|113701.5|113676.5|22
1735912030000|2025-01-03 13:47:10|113706|113681|113730.1|113705.1|113736.7|113711.7|113705.9|113680.9|31
1735912040000|2025-01-03 13:47:20|113730.2|113705.2|113716|113691|113731.6|113706.6|113716|113691|17
1735912050000|2025-01-03 13:47:30|113716.7|113691.7|113725.3|113700.3|113725.7|113700.7|113716.7|113691.7|35
1735912060000|2025-01-03 13:47:40|113725.4|113700.4|113732.8|113707.8|113733.2|113708.2|113724.7|113699.7|19
1735912070000|2025-01-03 13:47:50|113732.7|113707.7|113739.1|113689.1|113744.7|113707.7|113732.7|113689.1|11
1735912080000|2025-01-03 13:48:00|113738.8|113688.8|113746.3|113696.3|113746.3|113696.3|113738.6|113688.6|12
1735912090000|2025-01-03 13:48:10|113747.3|113697.3|113745.6|113695.6|113750|113700|113744.7|113694.7|15
1735912100000|2025-01-03 13:48:20|113744.3|113694.3|113745.5|113695.5|113746.3|113696.3|113744.1|113694.1|13
1735912110000|2025-01-03 13:48:30|113744.5|113694.5|113744|113694|113744.8|113694.8|113744|113694|6
1735912120000|2025-01-03 13:48:40|113745|113695|113749.5|113699.5|113749.6|113699.6|113745|113695|11
1735912130000|2025-01-03 13:48:50|113749.2|113699.2|113746.8|113696.8|113749.8|113699.8|113746.1|113696.1|16
1735912140000|2025-01-03 13:49:00|113747|113697|113738.2|113688.2|113747.8|113697.8|113738.2|113688.2|13
1735912150000|2025-01-03 13:49:10|113737.4|113687.4|113753.7|113703.7|113759.9|113709.9|113735.4|113685.4|17
1735912160000|2025-01-03 13:49:20|113752.6|113702.6|113758.3|113708.3|113767.1|113717.1|113752|113702|19
1735912170000|2025-01-03 13:49:30|113758.1|113708.1|113733.1|113683.1|113761.7|113711.7|113733.1|113683.1|24
1735912180000|2025-01-03 13:49:40|113733.4|113683.4|113742.1|113692.1|113743.5|113693.5|113729.7|113679.7|16
1735912190000|2025-01-03 13:49:50|113742.2|113692.2|113744.4|113694.4|113744.4|113694.4|113741.3|113691.3|8
1735912200000|2025-01-03 13:50:00|113743.2|113693.2|113747.5|113697.5|113748.5|113698.5|113736.8|113686.8|27
1735912210000|2025-01-03 13:50:10|113747.4|113697.4|113743.1|113693.1|113747.8|113697.8|113743.1|113693.1|8
1735912220000|2025-01-03 13:50:20|113742.7|113692.7|113746.3|113696.3|113746.4|113696.4|113741.1|113691.1|12
1735912230000|2025-01-03 13:50:30|113747.3|113697.3|113753.8|113728.8|113759.8|113734.1|113747.3|113697.3|27
1735912240000|2025-01-03 13:50:40|113755.8|113730.8|113758.3|113733.3|113758.7|113733.7|113754.6|113729.6|11
1735912250000|2025-01-03 13:50:50|113758.6|113733.6|113760.6|113735.6|113772.1|113736.8|113758.6|113722.1|6
1735912260000|2025-01-03 13:51:00|113761.4|113736.4|113754.2|113729.2|113766|113741|113754.2|113729.2|15
1735912270000|2025-01-03 13:51:10|113750.9|113725.9|113750.3|113700.3|113753.9|113728.9|113741.5|113698.2|21
1735912280000|2025-01-03 13:51:20|113750.2|113700.2|113750.2|113700.2|113751|113701|113747.9|113697.9|11
1735912290000|2025-01-03 13:51:30|113750.4|113700.4|113762.6|113712.6|113762.8|113712.8|113750.4|113700.4|9
1735912300000|2025-01-03 13:51:40|113762.1|113712.1|113777.1|113727.1|113777.3|113727.3|113762.1|113712.1|28
1735912310000|2025-01-03 13:51:50|113778.4|113728.4|113776.9|113726.9|113781.3|113731.3|113775.1|113725.1|24
1735912320000|2025-01-03 13:52:00|113777|113727|113778.1|113728.1|113779.3|113729.3|113776.6|113726.6|13
1735912330000|2025-01-03 13:52:10|113777.3|113727.3|113771.3|113721.3|113780.2|113730.2|113768.9|113718.9|15
1735912340000|2025-01-03 13:52:20|113770.5|113720.5|113771.2|113721.2|113780.7|113730.7|113768.3|113718.3|25
1735912350000|2025-01-03 13:52:30|113772.9|113722.9|113766.6|113716.6|113774.3|113724.3|113766.1|113716.1|17
1735912360000|2025-01-03 13:52:40|113766.7|113716.7|113784.9|113734.9|113784.9|113734.9|113766.7|113716.7|16
1735912370000|2025-01-03 13:52:50|113784.6|113734.6|113772.9|113722.9|113785.8|113735.8|113772.9|113722.9|17
1735912380000|2025-01-03 13:53:00|113774|113724|113776.6|113726.6|113777.5|113727.5|113773.3|113723.3|24
1735912390000|2025-01-03 13:53:10|113776.1|113726.1|113778.6|113728.6|113780.2|113730.2|113776.1|113726.1|18
1735912400000|2025-01-03 13:53:20|113778.7|113728.7|113779.5|113729.5|113780|113730|113776.2|113726.2|14
1735912410000|2025-01-03 13:53:30|113778.4|113728.4|113783.7|113733.7|113785.6|113735.6|113776.3|113726.3|25
1735912420000|2025-01-03 13:53:40|113784|113734|113783.2|113733.2|113784.5|113734.5|113782.4|113732.4|14
1735912430000|2025-01-03 13:53:50|113783|113733|113779.1|113729.1|113784.2|113734.2|113779.1|113729.1|15
1735912440000|2025-01-03 13:54:00|113779.5|113729.5|113770.1|113720.1|113779.9|113729.9|113768.1|113718.1|16
1735912450000|2025-01-03 13:54:10|113769.9|113719.9|113769.4|113719.4|113771.1|113721.1|113769.3|113719.3|6
1735912460000|2025-01-03 13:54:20|113769.3|113719.3|113766|113716|113769.3|113719.3|113762.7|113712.7|23
1735912470000|2025-01-03 13:54:30|113765.9|113715.9|113759.3|113709.3|113765.9|113715.9|113758.7|113708.7|17
1735912480000|2025-01-03 13:54:40|113759.5|113709.5|113767.2|113717.2|113767.2|113717.2|113759.2|113709.2|19
1735912490000|2025-01-03 13:54:50|113767.4|113717.4|113767.5|113717.5|113767.7|113717.7|113767.4|113717.4|8
1735912500000|2025-01-03 13:55:00|113766.6|113716.6|113762.5|113712.5|113766.8|113716.8|113761.3|113711.3|17
1735912510000|2025-01-03 13:55:10|113763.6|113713.6|113769.6|113719.6|113772.9|113722.9|113763.6|113713.6|21
1735912520000|2025-01-03 13:55:20|113770.1|113720.1|113765.1|113715.1|113770.1|113720.1|113763.3|113713.3|16
1735912530000|2025-01-03 13:55:30|113764.4|113714.4|113768.2|113718.2|113768.2|113718.2|113763.8|113713.8|14
1735912540000|2025-01-03 13:55:40|113768.4|113718.4|113772.9|113722.9|113774.1|113724.1|113768.4|113718.4|14
1735912550000|2025-01-03 13:55:50|113771.5|113721.5|113759.9|113709.9|113771.5|113721.5|113758.3|113708.3|23
1735912560000|2025-01-03 13:56:00|113759.8|113709.8|113754.4|113729.4|113760.2|113729.7|113744.7|113709|23
1735912570000|2025-01-03 13:56:10|113755.1|113730.1|113759.2|113734.2|113759.2|113734.2|113751.8|113726.8|19
1735912580000|2025-01-03 13:56:20|113759.3|113734.3|113759.8|113734.8|113759.8|113734.8|113757.4|113732.4|10
1735912590000|2025-01-03 13:56:30|113760.3|113735.3|113773.6|113723.6|113780.1|113738.7|113760.3|113723.1|21
1735912600000|2025-01-03 13:56:40|113773.5|113723.5|113773.3|113723.3|113778.5|113728.5|113772.2|113722.2|18
1735912610000|2025-01-03 13:56:50|113773.5|113723.5|113776.6|113726.6|113778.4|113728.4|113773.5|113723.5|11
1735912620000|2025-01-03 13:57:00|113775.5|113725.5|113764.8|113739.8|113779.7|113740.6|113763.6|113723.2|34
1735912630000|2025-01-03 13:57:10|113764.7|113739.7|113764.5|113739.5|113765.7|113740.7|113761.4|113736.4|19
1735912640000|2025-01-03 13:57:20|113765.6|113740.6|113767.4|113742.4|113768.1|113743.1|113761.6|113736.6|31
1735912650000|2025-01-03 13:57:30|113767.7|113742.7|113763.6|113738.6|113770.2|113745.2|113760.7|113735.7|20
1735912660000|2025-01-03 13:57:40|113763.1|113738.1|113770.3|113745.3|113770.9|113745.9|113762.4|113737.4|28
1735912670000|2025-01-03 13:57:50|113771.2|113746.2|113806.8|113756.8|113807.8|113757.8|113771.2|113746.2|36
1735912680000|2025-01-03 13:58:00|113806.7|113756.7|113805.8|113755.8|113807.7|113757.7|113803.1|113753.1|23
1735912690000|2025-01-03 13:58:10|113806.3|113756.3|113792.6|113742.6|113808.3|113758.3|113792.6|113742.6|31
1735912700000|2025-01-03 13:58:20|113792.1|113742.1|113785.2|113735.2|113793.8|113743.8|113785.2|113735.2|18
1735912710000|2025-01-03 13:58:30|113785.3|113735.3|113783.1|113733.1|113785.3|113735.3|113782.7|113732.7|19
1735912720000|2025-01-03 13:58:40|113783.6|113733.6|113783.9|113733.9|113785.1|113735.1|113781.4|113731.4|20
1735912730000|2025-01-03 13:58:50|113784|113734|113794.2|113744.2|113794.2|113744.2|113783.4|113733.4|14
1735912740000|2025-01-03 13:59:00|113791.1|113741.1|113795.8|113745.8|113797.3|113747.3|113791.1|113741.1|13
1735912750000|2025-01-03 13:59:10|113795.5|113745.5|113796.3|113746.3|113797.9|113747.9|113793.5|113743.5|11
1735912760000|2025-01-03 13:59:20|113796.8|113746.8|113797.4|113747.4|113797.4|113747.4|113796.6|113746.6|6
1735912770000|2025-01-03 13:59:30|113797.5|113747.5|113787.3|113737.3|113797.5|113747.5|113786.6|113736.6|21
1735912780000|2025-01-03 13:59:40|113789.1|113739.1|113779.3|113729.3|113789.1|113739.1|113779.3|113729.3|30
1735912790000|2025-01-03 13:59:50|113779|113729|113780.8|113730.8|113782.1|113732.1|113777.6|113727.6|24
1735912800000|2025-01-03 14:00:00|113778.1|113728.1|113775|113725|113778.1|113728.1|113768|113718|31
1735912810000|2025-01-03 14:00:10|113774.7|113724.7|113775.6|113725.6|113780.9|113730.9|113774.1|113724.1|23
1735912820000|2025-01-03 14:00:20|113777.2|113727.2|113761.5|113711.5|113779.7|113729.7|113759.5|113709.5|36
1735912830000|2025-01-03 14:00:30|113763.2|113713.2|113744.1|113719.1|113764.6|113719.1|113738.4|113704.4|28
1735912840000|2025-01-03 14:00:40|113742|113717|113738.7|113713.7|113743.9|113718.9|113738.7|113713.7|34
1735912850000|2025-01-03 14:00:50|113738|113713|113734|113709|113738.5|113713.5|113731.9|113706.9|30
1735912860000|2025-01-03 14:01:00|113732.9|113707.9|113736.6|113711.6|113738.2|113713.2|113732.9|113707.9|17
1735912870000|2025-01-03 14:01:10|113736.7|113711.7|113736.7|113711.7|113736.8|113711.8|113736.6|113711.6|5
1735912880000|2025-01-03 14:01:20|113735.5|113710.5|113730|113705|113742.6|113717.6|113730|113705|24
1735912890000|2025-01-03 14:01:30|113730.3|113705.3|113732.2|113707.2|113735.5|113710.5|113729.2|113704.2|14
1735912900000|2025-01-03 14:01:40|113733|113708|113732|113707|113733.5|113708.5|113730.9|113705.9|14
1735912910000|2025-01-03 14:01:50|113732.1|113707.1|113736.6|113711.6|113737.2|113712.2|113726.9|113701.9|21
1735912920000|2025-01-03 14:02:00|113736.2|113711.2|113750.6|113725.6|113750.6|113725.6|113733.3|113708.3|31
1735912930000|2025-01-03 14:02:10|113749.6|113724.6|113745.2|113720.2|113749.6|113724.6|113744.7|113719.7|27
1735912940000|2025-01-03 14:02:20|113745.7|113720.7|113740|113715|113745.7|113720.7|113740|113715|19
1735912950000|2025-01-03 14:02:30|113740.7|113715.7|113744.7|113719.7|113746.3|113721.3|113740.7|113715.7|14
1735912960000|2025-01-03 14:02:40|113745|113720|113742.6|113717.6|113745.9|113720.9|113740.2|113715.2|18
1735912970000|2025-01-03 14:02:50|113743.1|113718.1|113744.1|113719.1|113744.6|113719.6|113739.8|113714.8|8
1735912980000|2025-01-03 14:03:00|113743.4|113718.4|113746.2|113721.2|113748.3|113723.3|113743.4|113718.4|17
1735912990000|2025-01-03 14:03:10|113745.4|113720.4|113748.9|113723.9|113749.7|113724.7|113744.9|113719.9|21
1735913000000|2025-01-03 14:03:20|113750.3|113725.3|113750.9|113725.9|113751|113726|113749.5|113724.5|5
1735913010000|2025-01-03 14:03:30|113750|113725|113750.1|113725.1|113753.4|113728.4|113744.4|113719.4|33
1735913020000|2025-01-03 14:03:40|113750.5|113725.5|113749.5|113724.5|113752.2|113727.2|113746.2|113721.2|22
1735913030000|2025-01-03 14:03:50|113748.6|113723.6|113748.7|113723.7|113751.9|113726.9|113747.8|113722.8|30
1735913040000|2025-01-03 14:04:00|113749.7|113724.7|113750.5|113725.5|113754.4|113729.4|113746.8|113721.8|27
1735913050000|2025-01-03 14:04:10|113751.4|113726.4|113751.7|113726.7|113751.7|113726.7|113749.2|113724.2|16
1735913060000|2025-01-03 14:04:20|113752.8|113727.8|113747.1|113722.1|113758.1|113733.1|113747.1|113722.1|22
1735913070000|2025-01-03 14:04:30|113746.3|113721.3|113749.7|113724.7|113750.5|113725.5|113745.1|113720.1|23
1735913080000|2025-01-03 14:04:40|113749.2|113724.2|113749.7|113724.7|113749.9|113724.9|113746.4|113721.4|21
1735913090000|2025-01-03 14:04:50|113750.6|113725.6|113754.3|113729.3|113755.8|113730.8|113750.6|113725.6|10
1735913100000|2025-01-03 14:05:00|113754.5|113729.5|113771|113746|113771.1|113746.1|113752.9|113727.9|31
1735913110000|2025-01-03 14:05:10|113770.9|113745.9|113765.4|113740.4|113770.9|113745.9|113764.6|113739.6|24
1735913120000|2025-01-03 14:05:20|113764.6|113739.6|113762.9|113737.9|113764.6|113739.6|113759.9|113734.9|18
1735913130000|2025-01-03 14:05:30|113762.1|113737.1|113758.5|113733.5|113762.1|113737.1|113750.7|113725.7|20
1735913140000|2025-01-03 14:05:40|113758.6|113733.6|113759.2|113734.2|113762.1|113737.1|113757|113732|13
1735913150000|2025-01-03 14:05:50|113758.6|113733.6|113774|113749|113774|113749|113758.6|113733.6|33
1735913160000|2025-01-03 14:06:00|113773.6|113748.6|113766.9|113741.9|113774|113749|113765.8|113740.8|26
1735913170000|2025-01-03 14:06:10|113766.7|113741.7|113767|113742|113771.5|113746.5|113766.2|113741.2|18
1735913180000|2025-01-03 14:06:20|113766.8|113741.8|113769.2|113744.2|113771.8|113746.8|113765.6|113740.6|26
1735913190000|2025-01-03 14:06:30|113767.8|113742.8|113770.7|113745.7|113772.3|113747.3|113765.5|113740.5|20
1735913200000|2025-01-03 14:06:40|113770.4|113745.4|113764|113739|113773.1|113748.1|113764|113739|26
1735913210000|2025-01-03 14:06:50|113764.2|113739.2|113764.5|113739.5|113764.6|113739.6|113757.2|113732.2|18
1735913220000|2025-01-03 14:07:00|113765.2|113740.2|113764.8|113739.8|113766|113741|113764.1|113739.1|19
1735913230000|2025-01-03 14:07:10|113763.5|113738.5|113773.5|113723.5|113773.8|113738.5|113759.9|113723.5|20
1735913240000|2025-01-03 14:07:20|113770.8|113720.8|113771.6|113721.6|113776.1|113726.1|113769.7|113719.7|20
1735913250000|2025-01-03 14:07:30|113772.1|113722.1|113762.1|113712.1|113772.1|113722.1|113762.1|113712.1|20
1735913260000|2025-01-03 14:07:40|113762.4|113712.4|113768.2|113718.2|113770.3|113720.3|113760.2|113710.2|21
1735913270000|2025-01-03 14:07:50|113768.5|113718.5|113773.2|113723.2|113773.4|113723.4|113767.8|113717.8|11
1735913280000|2025-01-03 14:08:00|113772.9|113722.9|113771.4|113721.4|113778.4|113728.4|113770.7|113720.7|13
1735913290000|2025-01-03 14:08:10|113771.7|113721.7|113763.6|113713.6|113772.1|113722.1|113759.1|113709.1|19
1735913300000|2025-01-03 14:08:20|113764.4|113714.4|113763.3|113713.3|113764.4|113714.4|113763.2|113713.2|5
1735913310000|2025-01-03 14:08:30|113763.5|113713.5|113751.9|113726.9|113764.8|113728.1|113751.9|113713.5|8
1735913320000|2025-01-03 14:08:40|113751.8|113726.8|113756.7|113731.7|113756.8|113731.8|113751.5|113726.5|12
1735913330000|2025-01-03 14:08:50|113755.7|113730.7|113755.4|113730.4|113756.4|113731.4|113752.2|113727.2|14
1735913340000|2025-01-03 14:09:00|113755.5|113730.5|113751|113726|113756.2|113731.2|113751|113726|16
1735913350000|2025-01-03 14:09:10|113749.8|113724.8|113751.9|113726.9|113755.4|113730.4|113749.8|113724.8|26
1735913360000|2025-01-03 14:09:20|113753.2|113728.2|113754.5|113729.5|113760.8|113735.8|113751.6|113726.6|36
1735913370000|2025-01-03 14:09:30|113754.7|113729.7|113761.7|113736.7|113761.7|113736.7|113754.7|113729.7|16
1735913380000|2025-01-03 14:09:40|113761.9|113736.9|113753|113728|113762.5|113737.5|113749.9|113724.9|23
1735913390000|2025-01-03 14:09:50|113752.6|113727.6|113753.5|113728.5|113753.9|113728.9|113750.8|113725.8|25
1735913400000|2025-01-03 14:10:00|113753.9|113728.9|113751.8|113726.8|113755.9|113730.9|113749.1|113724.1|34
1735913410000|2025-01-03 14:10:10|113751.5|113726.5|113745.1|113720.1|113752.1|113727.1|113742.5|113717.5|24
1735913420000|2025-01-03 14:10:20|113746.5|113721.5|113745.9|113720.9|113748|113723|113744.6|113719.6|17
1735913430000|2025-01-03 14:10:30|113745.1|113720.1|113744.9|113719.9|113747.5|113722.5|113743|113718|17
1735913440000|2025-01-03 14:10:40|113744.6|113719.6|113726.9|113701.9|113744.6|113719.6|113724.1|113699.1|39
1735913450000|2025-01-03 14:10:50|113728.3|113703.3|113723.9|113698.9|113728.3|113703.3|113716.5|113691.5|26
1735913460000|2025-01-03 14:11:00|113723|113698|113710.5|113685.5|113723|113698|113708.6|113683.6|28
1735913470000|2025-01-03 14:11:10|113709.8|113684.8|113701|113676|113711.9|113686.9|113700|113675|34
1735913480000|2025-01-03 14:11:20|113700.7|113675.7|113699.6|113674.6|113701.7|113676.7|113694.9|113669.9|31
1735913490000|2025-01-03 14:11:30|113699.2|113674.2|113699.5|113674.5|113700.1|113675.1|113697.4|113672.4|18
1735913500000|2025-01-03 14:11:40|113699.3|113674.3|113697.5|113672.5|113699.3|113674.3|113693.4|113668.4|27
1735913510000|2025-01-03 14:11:50|113696.7|113671.7|113692.9|113667.9|113696.7|113671.7|113692.9|113667.9|20
1735913520000|2025-01-03 14:12:00|113693.7|113668.7|113700.1|113675.1|113702.2|113677.2|113692.9|113667.9|29
1735913530000|2025-01-03 14:12:10|113700.6|113675.6|113707.3|113682.3|113707.4|113682.4|113700.3|113675.3|20
1735913540000|2025-01-03 14:12:20|113706.5|113681.5|113706.5|113681.5|113706.9|113681.9|113705.7|113680.7|6
1735913550000|2025-01-03 14:12:30|113706.6|113681.6|113705.3|113680.3|113709.1|113684.1|113703.6|113678.6|18
1735913560000|2025-01-03 14:12:40|113705.5|113680.5|113705.5|113680.5|113707.1|113682.1|113704|113679|11
1735913570000|2025-01-03 14:12:50|113705.4|113680.4|113700.1|113675.1|113707.2|113682.2|113699.3|113674.3|22
1735913580000|2025-01-03 14:13:00|113699.6|113674.6|113694.1|113669.1|113700|113675|113693.3|113668.3|17
1735913590000|2025-01-03 14:13:10|113694.2|113669.2|113705.8|113680.8|113706.3|113681.3|113693.7|113668.7|24
1735913600000|2025-01-03 14:13:20|113705.9|113680.9|113698.1|113673.1|113705.9|113680.9|113697.7|113672.7|16
1735913610000|2025-01-03 14:13:30|113698.9|113673.9|113698|113673|113699.4|113674.4|113696.5|113671.5|22
1735913620000|2025-01-03 14:13:40|113698.3|113673.3|113699.2|113674.2|113702.7|113677.7|113698.3|113673.3|14
1735913630000|2025-01-03 14:13:50|113699.4|113674.4|113694.2|113669.2|113700.3|113675.3|113693.5|113668.5|14
1735913640000|2025-01-03 14:14:00|113693.3|113668.3|113691.1|113666.1|113693.3|113668.3|113690.4|113665.4|28
1735913650000|2025-01-03 14:14:10|113691|113666|113682.9|113657.9|113691|113666|113682.9|113657.9|18
1735913660000|2025-01-03 14:14:20|113683.1|113658.1|113701.2|113676.2|113701.7|113676.7|113680.6|113655.6|36
1735913670000|2025-01-03 14:14:30|113702.1|113677.1|113702.3|113677.3|113706.5|113681.5|113700.5|113675.5|24
1735913680000|2025-01-03 14:14:40|113702.2|113677.2|113704.3|113679.3|113705.1|113680.1|113700.4|113675.4|13
1735913690000|2025-01-03 14:14:50|113704.4|113679.4|113699|113674|113704.4|113679.4|113698.4|113673.4|14
1735913700000|2025-01-03 14:15:00|113698.2|113673.2|113692|113667|113698.2|113673.2|113690.6|113665.6|21
1735913710000|2025-01-03 14:15:10|113692.3|113667.3|113691.1|113666.1|113695.8|113670.8|113690.4|113665.4|30
1735913720000|2025-01-03 14:15:20|113691.5|113666.5|113706.8|113681.8|113707.9|113682.9|113688.9|113663.9|44
1735913730000|2025-01-03 14:15:30|113708.2|113683.2|113708.4|113683.4|113709.7|113684.7|113704.7|113679.7|34
1735913740000|2025-01-03 14:15:40|113709.8|113684.8|113716.2|113691.2|113725.7|113700.7|113709.8|113684.8|31
1735913750000|2025-01-03 14:15:50|113716.6|113691.6|113715.2|113690.2|113718.4|113693.4|113712.5|113687.5|26
1735913760000|2025-01-03 14:16:00|113716|113691|113728|113703|113732.2|113707.2|113716|113691|34
1735913770000|2025-01-03 14:16:10|113729.5|113704.5|113730.2|113705.2|113735.9|113710.9|113729.4|113704.4|30
1735913780000|2025-01-03 14:16:20|113734|113709|113750|113725|113750|113725|113728.8|113703.8|29
1735913790000|2025-01-03 14:16:30|113746.5|113721.5|113764.4|113739.4|113765|113740|113746.5|113721.5|33
1735913800000|2025-01-03 14:16:40|113764|113739|113761|113736|113764|113739|113757.5|113732.5|26
1735913810000|2025-01-03 14:16:50|113761.8|113736.8|113751.6|113726.6|113762.4|113737.4|113751.4|113726.4|25
1735913820000|2025-01-03 14:17:00|113752.5|113727.5|113751.5|113726.5|113753.2|113728.2|113750.3|113725.3|28
1735913830000|2025-01-03 14:17:10|113751.4|113726.4|113753.2|113728.2|113755.4|113730.4|113751.4|113726.4|17
1735913840000|2025-01-03 14:17:20|113751.7|113726.7|113753|113728|113753|113728|113747.6|113722.6|16
1735913850000|2025-01-03 14:17:30|113752.9|113727.9|113743.3|113718.3|113754.5|113729.5|113742.5|113717.5|26
1735913860000|2025-01-03 14:17:40|113742.7|113717.7|113740.7|113715.7|113743.8|113718.8|113738.2|113713.2|22
1735913870000|2025-01-03 14:17:50|113740.5|113715.5|113744.5|113719.5|113746.2|113721.2|113740.5|113715.5|22
1735913880000|2025-01-03 14:18:00|113744.2|113719.2|113751.7|113726.7|113752.1|113727.1|113744.2|113719.2|20
1735913890000|2025-01-03 14:18:10|113753.2|113728.2|113758.8|113733.8|113760.7|113735.7|113753.2|113728.2|21
1735913900000|2025-01-03 14:18:20|113758.4|113733.4|113755.2|113730.2|113758.6|113733.6|113754|113729|17
1735913910000|2025-01-03 14:18:30|113754.4|113729.4|113755|113730|113756.8|113731.8|113748.3|113723.3|32
1735913920000|2025-01-03 14:18:40|113755.2|113730.2|113778.2|113753.2|113780.9|113755.9|113755.2|113730.2|35
1735913930000|2025-01-03 14:18:50|113777.4|113752.4|113772.2|113747.2|113779.5|113754.5|113764.8|113739.8|28
1735913940000|2025-01-03 14:19:00|113770.8|113745.8|113769.2|113744.2|113770.8|113745.8|113760|113735|28
1735913950000|2025-01-03 14:19:10|113769.5|113744.5|113738|113713|113772.2|113747.2|113736.6|113711.6|30
1735913960000|2025-01-03 14:19:20|113740.5|113715.5|113758.1|113733.1|113758.1|113733.1|113735.1|113710.1|36
1735913970000|2025-01-03 14:19:30|113758.9|113733.9|113761.3|113736.3|113764.8|113739.8|113758.6|113733.6|16
1735913980000|2025-01-03 14:19:40|113761.4|113736.4|113746.1|113721.1|113761.4|113736.4|113744|113719|18
1735913990000|2025-01-03 14:19:50|113745|113720|113732.7|113707.7|113745|113720|113732.2|113707.2|22
1735914000000|2025-01-03 14:20:00|113732.5|113707.5|113735|113710|113736|113711|113732.5|113707.5|18
1735914010000|2025-01-03 14:20:10|113734.5|113709.5|113727|113702|113734.7|113709.7|113724.2|113699.2|26
1735914020000|2025-01-03 14:20:20|113726.4|113701.4|113721.1|113696.1|113726.4|113701.4|113713.8|113688.8|33
1735914030000|2025-01-03 14:20:30|113720.3|113695.3|113737.3|113712.3|113740.6|113715.6|113720.3|113695.3|33
1735914040000|2025-01-03 14:20:40|113737|113712|113748.8|113723.8|113750.1|113725.1|113737|113712|46
1735914050000|2025-01-03 14:20:50|113749.1|113724.1|113741.3|113716.3|113750.9|113725.9|113741.3|113716.3|36
1735914060000|2025-01-03 14:21:00|113742.7|113717.7|113737.4|113712.4|113743.4|113718.4|113732.5|113707.5|22
1735914070000|2025-01-03 14:21:10|113737.5|113712.5|113735.9|113710.9|113739.2|113714.2|113732.3|113707.3|19
1735914080000|2025-01-03 14:21:20|113735.8|113710.8|113732.6|113707.6|113735.8|113710.8|113732|113707|12
1735914090000|2025-01-03 14:21:30|113732.5|113707.5|113735.6|113710.6|113735.9|113710.9|113724.1|113699.1|27
1735914100000|2025-01-03 14:21:40|113735.9|113710.9|113732.6|113707.6|113736.6|113711.6|113730.3|113705.3|17
1735914110000|2025-01-03 14:21:50|113731.7|113706.7|113732.2|113707.2|113733.8|113708.8|113730.4|113705.4|28
1735914120000|2025-01-03 14:22:00|113731.1|113706.1|113728.9|113703.9|113731.1|113706.1|113726.5|113701.5|13
1735914130000|2025-01-03 14:22:10|113728.8|113703.8|113735.9|113710.9|113735.9|113710.9|113727.8|113702.8|15
1735914140000|2025-01-03 14:22:20|113751.3|113726.3|113752.7|113727.7|113756.9|113731.9|113749.5|113724.5|20
1735914150000|2025-01-03 14:22:30|113752.9|113727.9|113765.8|113740.8|113767.8|113742.8|113752.9|113727.9|23
1735914160000|2025-01-03 14:22:40|113765.9|113740.9|113768.8|113743.8|113768.8|113743.8|113765.9|113740.9|10
1735914170000|2025-01-03 14:22:50|113769.3|113744.3|113771.7|113746.7|113775.5|113750.5|113767.7|113742.7|32
1735914180000|2025-01-03 14:23:00|113772.3|113747.3|113785.6|113760.6|113786.2|113761.2|113768.1|113743.1|42
1735914190000|2025-01-03 14:23:10|113785.8|113760.8|113788.3|113763.3|113792.7|113767.7|113784.3|113759.3|20
1735914200000|2025-01-03 14:23:20|113786|113761|113779.2|113754.2|113787.1|113762.1|113770.8|113745.8|24
1735914210000|2025-01-03 14:23:30|113779.4|113754.4|113776.7|113751.7|113780.6|113755.6|113775.9|113750.9|16
1735914220000|2025-01-03 14:23:40|113776.8|113751.8|113778.9|113753.9|113780.1|113755.1|113776.7|113751.7|7
1735914230000|2025-01-03 14:23:50|113778.2|113753.2|113775.3|113750.3|113778.2|113753.2|113774.5|113749.5|17
1735914240000|2025-01-03 14:24:00|113776|113751|113770.5|113745.5|113777|113752|113765.4|113740.4|25
1735914250000|2025-01-03 14:24:10|113770.8|113745.8|113777.1|113752.1|113777.1|113752.1|113770|113745|17
1735914260000|2025-01-03 14:24:20|113777|113752|113780.6|113755.6|113781.1|113756.1|113777|113752|21
1735914270000|2025-01-03 14:24:30|113782.9|113757.9|113791.8|113766.8|113792.6|113767.6|113782.9|113757.9|18
1735914280000|2025-01-03 14:24:40|113791.7|113766.7|113781.5|113756.5|113791.7|113766.7|113781.5|113756.5|12
1735914290000|2025-01-03 14:24:50|113782.3|113757.3|113766.3|113741.3|113782.6|113757.6|113764|113739|26
1735914300000|2025-01-03 14:25:00|113765.9|113740.9|113758.9|113733.9|113769|113744|113757.5|113732.5|26
1735914310000|2025-01-03 14:25:10|113759|113734|113746|113721|113759|113734|113745.4|113720.4|31
1735914320000|2025-01-03 14:25:20|113745.1|113720.1|113739.9|113714.9|113746.2|113721.2|113737.8|113712.8|23
1735914330000|2025-01-03 14:25:30|113740.7|113715.7|113733.5|113708.5|113745.5|113720.5|113733.5|113708.5|32
1735914340000|2025-01-03 14:25:40|113733.3|113708.3|113733.5|113708.5|113734.7|113709.7|113729.8|113704.8|30
1735914350000|2025-01-03 14:25:50|113733.1|113708.1|113758|113733|113758.7|113733.7|113733.1|113708.1|32
1735914360000|2025-01-03 14:26:00|113758.9|113733.9|113760.4|113735.4|113761.3|113736.3|113758.8|113733.8|13
1735914370000|2025-01-03 14:26:10|113759.7|113734.7|113767.9|113742.9|113768.3|113743.3|113759.7|113734.7|11
1735914380000|2025-01-03 14:26:20|113767.5|113742.5|113763.7|113738.7|113769.1|113744.1|113762.7|113737.7|32
1735914390000|2025-01-03 14:26:30|113763.9|113738.9|113760.2|113735.2|113765.6|113740.6|113759.4|113734.4|20
1735914400000|2025-01-03 14:26:40|113759.9|113734.9|113758.3|113733.3|113761.9|113736.9|113756.4|113731.4|27
1735914410000|2025-01-03 14:26:50|113758.8|113733.8|113760.2|113735.2|113760.2|113735.2|113758.6|113733.6|12
1735914420000|2025-01-03 14:27:00|113760|113735|113761.1|113736.1|113765.5|113740.5|113760|113735|28
1735914430000|2025-01-03 14:27:10|113761.3|113736.3|113761.5|113736.5|113762.9|113737.9|113759.5|113734.5|17
1735914440000|2025-01-03 14:27:20|113761.6|113736.6|113762.3|113737.3|113763.6|113738.6|113760.3|113735.3|22
1735914450000|2025-01-03 14:27:30|113761.5|113736.5|113759.8|113734.8|113761.5|113736.5|113758.9|113733.9|14
1735914460000|2025-01-03 14:27:40|113761.1|113736.1|113763.3|113738.3|113763.3|113738.3|113760.1|113735.1|11
1735914470000|2025-01-03 14:27:50|113763.2|113738.2|113762|113737|113763.2|113738.2|113761.6|113736.6|8
1735914480000|2025-01-03 14:28:00|113762.7|113737.7|113763.1|113738.1|113763.6|113738.6|113762.3|113737.3|12
1735914490000|2025-01-03 14:28:10|113763.2|113738.2|113770.8|113745.8|113772.6|113747.6|113761.9|113736.9|21
1735914500000|2025-01-03 14:28:20|113771.2|113746.2|113771.7|113746.7|113773.7|113748.7|113769|113744|20
1735914510000|2025-01-03 14:28:30|113771.8|113746.8|113768.9|113743.9|113773.8|113748.8|113768.1|113743.1|17
1735914520000|2025-01-03 14:28:40|113769.6|113744.6|113764.4|113739.4|113770|113745|113764.4|113739.4|21
1735914530000|2025-01-03 14:28:50|113764.1|113739.1|113764.8|113739.8|113766.2|113741.2|113764|113739|14
1735914540000|2025-01-03 14:29:00|113765|113740|113765.5|113740.5|113767.4|113742.4|113764.9|113739.9|13
1735914550000|2025-01-03 14:29:10|113764.9|113739.9|113767.1|113742.1|113767.4|113742.4|113762.1|113737.1|24
1735914560000|2025-01-03 14:29:20|113767.4|113742.4|113767.2|113742.2|113767.6|113742.6|113763.9|113738.9|17
1735914570000|2025-01-03 14:29:30|113765.9|113740.9|113770|113745|113773|113748|113765.4|113740.4|11
1735914580000|2025-01-03 14:29:40|113769.7|113744.7|113765.2|113740.2|113775.9|113750.9|113765.2|113740.2|19
1735914590000|2025-01-03 14:29:50|113769.3|113744.3|113771.8|113746.8|113772.6|113747.6|113767.3|113742.3|14
1735914600000|2025-01-03 14:30:00|113764.1|113739.1|113767.9|113742.9|113774.3|113749.3|113758.6|113733.6|33
1735914610000|2025-01-03 14:30:10|113768.6|113743.6|113770.6|113745.6|113774.6|113749.6|113765.3|113740.3|36
1735914620000|2025-01-03 14:30:20|113770.4|113745.4|113770.6|113745.6|113771.1|113746.1|113767.8|113742.8|21
1735914630000|2025-01-03 14:30:30|113771.4|113746.4|113772.3|113747.3|113772.6|113747.6|113770.6|113745.6|17
1735914640000|2025-01-03 14:30:40|113771.7|113746.7|113766.7|113741.7|113771.7|113746.7|113766.7|113741.7|12
1735914650000|2025-01-03 14:30:50|113767.4|113742.4|113762.7|113737.7|113772.2|113747.2|113762|113737|29
1735914660000|2025-01-03 14:31:00|113762.8|113737.8|113762.6|113737.6|113766.4|113741.4|113761.2|113736.2|24
1735914670000|2025-01-03 14:31:10|113763|113738|113766.8|113741.8|113769.8|113744.8|113763|113738|20
1735914680000|2025-01-03 14:31:20|113766.7|113741.7|113768.9|113743.9|113772|113747|113764.3|113739.3|26
1735914690000|2025-01-03 14:31:30|113767.9|113742.9|113765.1|113740.1|113773.9|113748.9|113765.1|113740.1|39
1735914700000|2025-01-03 14:31:40|113764.3|113739.3|113770.5|113745.5|113770.9|113745.9|113761|113736|17
1735914710000|2025-01-03 14:31:50|113770|113745|113775.4|113750.4|113776.5|113751.5|113769.7|113744.7|15
1735914720000|2025-01-03 14:32:00|113777|113752|113785.1|113760.1|113788|113763|113777|113752|32
1735914730000|2025-01-03 14:32:10|113785.8|113760.8|113789.2|113764.2|113792.8|113767.8|113783.7|113758.7|26
1735914740000|2025-01-03 14:32:20|113789.1|113764.1|113791.8|113766.8|113795.2|113770.2|113787.9|113762.9|24
1735914750000|2025-01-03 14:32:30|113792.5|113767.5|113793|113768|113795.5|113770.5|113790.5|113765.5|21
1735914760000|2025-01-03 14:32:40|113793.1|113768.1|113794.1|113769.1|113796.4|113771.4|113793.1|113768.1|18
1735914770000|2025-01-03 14:32:50|113794|113769|113797.5|113772.5|113799.7|113774.7|113794|113769|16
1735914780000|2025-01-03 14:33:00|113797.9|113772.9|113784.3|113759.3|113798|113773|113784.3|113759.3|19
1735914790000|2025-01-03 14:33:10|113785.2|113760.2|113790|113765|113790.5|113765.5|113785.1|113760.1|11
1735914800000|2025-01-03 14:33:20|113789.9|113764.9|113790.5|113765.5|113791.7|113766.7|113789.9|113764.9|10
1735914810000|2025-01-03 14:33:30|113790.8|113765.8|113790.5|113765.5|113790.9|113765.9|113789.6|113764.6|12
1735914820000|2025-01-03 14:33:40|113790.4|113765.4|113768|113743|113790.4|113765.4|113768|113743|22
1735914830000|2025-01-03 14:33:50|113767.8|113742.8|113753.4|113728.4|113767.8|113742.8|113751.6|113726.6|18
1735914840000|2025-01-03 14:34:00|113754|113729|113764.7|113739.7|113764.7|113739.7|113753.6|113728.6|26
1735914850000|2025-01-03 14:34:10|113764.6|113739.6|113738.6|113713.6|113764.6|113739.6|113737|113712|27
1735914860000|2025-01-03 14:34:20|113739.4|113714.4|113741.7|113716.7|113745.6|113720.6|113736.8|113711.8|25
1735914870000|2025-01-03 14:34:30|113741.5|113716.5|113730.3|113705.3|113745.8|113720.8|113730.3|113705.3|32
1735914880000|2025-01-03 14:34:40|113727.7|113702.7|113741.1|113716.1|113741.7|113716.7|113726|113701|23
1735914890000|2025-01-03 14:34:50|113742.3|113717.3|113760|113735|113760|113735|113741.6|113716.6|29
1735914900000|2025-01-03 14:35:00|113760.2|113735.2|113775|113750|113775.3|113750.3|113758.4|113733.4|39
1735914910000|2025-01-03 14:35:10|113774.2|113749.2|113802|113777|113805.3|113780.3|113774.2|113749.2|57
1735914920000|2025-01-03 14:35:20|113803.2|113778.2|113807.1|113782.1|113807.1|113782.1|113803.2|113778.2|15
1735914930000|2025-01-03 14:35:30|113811.7|113786.7|113817.2|113792.2|113817.2|113792.2|113809.6|113784.6|27
1735914940000|2025-01-03 14:35:40|113817.1|113792.1|113821.7|113796.7|113835.6|113798|113816.1|113781.1|29
1735914950000|2025-01-03 14:35:50|113822.4|113797.4|113822.2|113797.2|113824.2|113799.2|113819.6|113794.6|30
1735914960000|2025-01-03 14:36:00|113822.9|113797.9|113802.5|113777.5|113827.6|113802.6|113802|113777|38
1735914970000|2025-01-03 14:36:10|113801.9|113776.9|113779.1|113754.1|113801.9|113776.9|113779.1|113754.1|34
1735914980000|2025-01-03 14:36:20|113778.8|113753.8|113782.4|113757.4|113786.3|113761.3|113778.2|113753.2|41
1735914990000|2025-01-03 14:36:30|113784.4|113759.4|113785.6|113760.6|113788.2|113763.2|113777.6|113752.6|22
1735915000000|2025-01-03 14:36:40|113785.4|113760.4|113789.6|113764.6|113790|113765|113779.8|113754.8|22
1735915010000|2025-01-03 14:36:50|113791.7|113766.7|113794.2|113769.2|113796.2|113771.2|113788.7|113763.7|31
1735915020000|2025-01-03 14:37:00|113794.9|113769.9|113792.7|113767.7|113799.3|113774.3|113791.4|113766.4|31
1735915030000|2025-01-03 14:37:10|113792.9|113767.9|113797.6|113772.6|113798.5|113773.5|113792.5|113767.5|15
1735915040000|2025-01-03 14:37:20|113797.7|113772.7|113798.5|113773.5|113803|113778|113797.7|113772.7|19
1735915050000|2025-01-03 14:37:30|113797.7|113772.7|113801.9|113776.9|113803.8|113778.8|113797.7|113772.7|21
1735915060000|2025-01-03 14:37:40|113801.2|113776.2|113800.3|113775.3|113801.2|113776.2|113799.4|113774.4|7
1735915070000|2025-01-03 14:37:50|113799.5|113774.5|113792.8|113767.8|113799.5|113774.5|113792.6|113767.6|12
1735915080000|2025-01-03 14:38:00|113792.6|113767.6|113797|113772|113797|113772|113789.8|113764.8|26
1735915090000|2025-01-03 14:38:10|113797.1|113772.1|113793.1|113768.1|113797.1|113772.1|113789.4|113764.4|28
1735915100000|2025-01-03 14:38:20|113793.4|113768.4|113784.9|113759.9|113798.5|113773.5|113780.1|113755.1|25
1735915110000|2025-01-03 14:38:30|113782.8|113757.8|113775.2|113750.2|113782.8|113757.8|113774.6|113749.6|21
1735915120000|2025-01-03 14:38:40|113774.9|113749.9|113793.7|113768.7|113793.7|113768.7|113769.5|113744.5|24
1735915130000|2025-01-03 14:38:50|113794.3|113769.3|113794.7|113769.7|113794.7|113769.7|113788.5|113763.5|14
1735915140000|2025-01-03 14:39:00|113794.4|113769.4|113793.5|113768.5|113795.1|113770.1|113788.1|113763.1|19
1735915150000|2025-01-03 14:39:10|113793.4|113768.4|113797|113772|113800.1|113775.1|113792.2|113767.2|23
1735915160000|2025-01-03 14:39:20|113796.8|113771.8|113796.5|113771.5|113798.8|113773.8|113791.6|113766.6|42
1735915170000|2025-01-03 14:39:30|113795.9|113770.9|113792.3|113767.3|113796.5|113771.5|113791.5|113766.5|15
1735915180000|2025-01-03 14:39:40|113791.7|113766.7|113786.9|113761.9|113793|113768|113786.9|113761.9|17
1735915190000|2025-01-03 14:39:50|113787.4|113762.4|113760|113735|113787.4|113762.4|113759.4|113734.4|29
1735915200000|2025-01-03 14:40:00|113759.3|113734.3|113765.3|113740.3|113765.3|113740.3|113759.3|113734.3|27
1735915210000|2025-01-03 14:40:10|113764.4|113739.4|113750.4|113725.4|113772.8|113747.8|113748.7|113723.7|34
1735915220000|2025-01-03 14:40:20|113750.7|113725.7|113750.8|113725.8|113755.7|113730.7|113744.4|113719.4|38
1735915230000|2025-01-03 14:40:30|113751.1|113726.1|113743.1|113718.1|113752.7|113727.7|113740|113715|35
1735915240000|2025-01-03 14:40:40|113742.2|113717.2|113752.4|113727.4|113752.4|113727.4|113742.2|113717.2|21
1735915250000|2025-01-03 14:40:50|113753.3|113728.3|113742.7|113717.7|113754.6|113729.6|113742.7|113717.7|30
1735915260000|2025-01-03 14:41:00|113742.2|113717.2|113727.4|113702.4|113744.4|113719.4|113721.4|113696.4|40
1735915270000|2025-01-03 14:41:10|113727.3|113702.3|113725.4|113700.4|113729|113704|113723.9|113698.9|25
1735915280000|2025-01-03 14:41:20|113724.7|113699.7|113730|113705|113730|113705|113723.9|113698.9|27
1735915290000|2025-01-03 14:41:30|113730.9|113705.9|113727.7|113702.7|113731.5|113706.5|113721.9|113696.9|34
1735915300000|2025-01-03 14:41:40|113726.9|113701.9|113728.4|113703.4|113728.4|113703.4|113726.9|113701.9|8
1735915310000|2025-01-03 14:41:50|113730.3|113705.3|113729.5|113704.5|113731.1|113706.1|113723.3|113698.3|21
1735915320000|2025-01-03 14:42:00|113728.7|113703.7|113731.6|113706.6|113736.8|113711.8|113727.3|113702.3|32
1735915330000|2025-01-03 14:42:10|113731.7|113706.7|113742|113717|113743.9|113718.9|113731.7|113706.7|31
1735915340000|2025-01-03 14:42:20|113741.5|113716.5|113735.5|113710.5|113742.9|113717.9|113734.7|113709.7|31
1735915350000|2025-01-03 14:42:30|113736.2|113711.2|113737.8|113712.8|113738.1|113713.1|113734.3|113709.3|14
1735915360000|2025-01-03 14:42:40|113737.9|113712.9|113739|113714|113739.1|113714.1|113732.3|113707.3|31
1735915370000|2025-01-03 14:42:50|113738.2|113713.2|113730.6|113705.6|113738.4|113713.4|113726.6|113701.6|14
1735915380000|2025-01-03 14:43:00|113731.6|113706.6|113735.9|113710.9|113735.9|113710.9|113727.9|113702.9|29
1735915390000|2025-01-03 14:43:10|113736|113711|113734.6|113709.6|113748.1|113723.1|113734.6|113709.6|39
1735915400000|2025-01-03 14:43:20|113734.7|113709.7|113752.5|113727.5|113752.7|113727.7|113734.7|113709.7|33
1735915410000|2025-01-03 14:43:30|113752.3|113727.3|113756.9|113731.9|113758.1|113733.1|113750|113725|37
1735915420000|2025-01-03 14:43:40|113757|113732|113756|113731|113758.5|113733.5|113755.4|113730.4|19
1735915430000|2025-01-03 14:43:50|113755.2|113730.2|113758|113733|113758|113733|113752.8|113727.8|25
1735915440000|2025-01-03 14:44:00|113759.9|113734.9|113763.9|113738.9|113765.2|113740.2|113759.9|113734.9|27
1735915450000|2025-01-03 14:44:10|113764.2|113739.2|113758.9|113733.9|113766|113741|113756.1|113731.1|19
1735915460000|2025-01-03 14:44:20|113757.6|113732.6|113754.9|113729.9|113763.2|113738.2|113754.8|113729.8|21
1735915470000|2025-01-03 14:44:30|113755|113730|113751.7|113726.7|113756|113731|113751.6|113726.6|18
1735915480000|2025-01-03 14:44:40|113751.8|113726.8|113709.2|113684.2|113752.3|113727.3|113705.6|113680.6|40
1735915490000|2025-01-03 14:44:50|113708.7|113683.7|113704.1|113679.1|113709.9|113684.9|113704.1|113679.1|36
1735915500000|2025-01-03 14:45:00|113703.9|113678.9|113710.1|113685.1|113712|113687|113703.9|113678.9|21
1735915510000|2025-01-03 14:45:10|113709.8|113684.8|113730|113705|113736.9|113711.9|113709.6|113684.6|48
1735915520000|2025-01-03 14:45:20|113726.4|113701.4|113729.4|113704.4|113733.1|113708.1|113726.4|113701.4|27
1735915530000|2025-01-03 14:45:30|113730.2|113705.2|113735.1|113710.1|113736.7|113711.7|113723|113698|39
1735915540000|2025-01-03 14:45:40|113734.6|113709.6|113738.3|113713.3|113739.3|113714.3|113733.3|113708.3|37
1735915550000|2025-01-03 14:45:50|113739.1|113714.1|113756|113731|113756.2|113731.2|113738.2|113713.2|18
1735915560000|2025-01-03 14:46:00|113755.4|113730.4|113760.3|113735.3|113769|113744|113751.4|113726.4|42
1735915570000|2025-01-03 14:46:10|113759.8|113734.8|113747.6|113722.6|113763.1|113738.1|113747.6|113722.6|26
1735915580000|2025-01-03 14:46:20|113747.3|113722.3|113756.8|113731.8|113759.4|113734.4|113737.7|113712.7|38
1735915590000|2025-01-03 14:46:30|113757.7|113732.7|113751.7|113726.7|113757.7|113732.7|113745.7|113720.7|26
1735915600000|2025-01-03 14:46:40|113752|113727|113756.9|113731.9|113760.6|113735.6|113752|113727|18
1735915610000|2025-01-03 14:46:50|113757|113732|113755.9|113730.9|113760.7|113735.7|113754.8|113729.8|25
1735915620000|2025-01-03 14:47:00|113756.7|113731.7|113757.5|113732.5|113760|113735|113753.5|113728.5|33
1735915630000|2025-01-03 14:47:10|113758.1|113733.1|113757.2|113732.2|113761.6|113736.6|113754.1|113729.1|31
1735915640000|2025-01-03 14:47:20|113757.4|113732.4|113758.9|113733.9|113761.8|113736.8|113757.4|113732.4|20
1735915650000|2025-01-03 14:47:30|113759|113734|113759.8|113734.8|113764.6|113739.6|113753.7|113728.7|50
1735915660000|2025-01-03 14:47:40|113759.5|113734.5|113762.8|113737.8|113763.1|113738.1|113754.6|113729.6|29
1735915670000|2025-01-03 14:47:50|113762.3|113737.3|113761.5|113736.5|113763.3|113738.3|113757.2|113732.2|25
1735915680000|2025-01-03 14:48:00|113760.4|113735.4|113750.3|113725.3|113763.1|113738.1|113747.4|113722.4|36
1735915690000|2025-01-03 14:48:10|113748.2|113723.2|113766.6|113741.6|113766.6|113741.6|113747.9|113722.9|23
1735915700000|2025-01-03 14:48:20|113765.8|113740.8|113756.1|113731.1|113771.4|113746.4|113756.1|113731.1|39
1735915710000|2025-01-03 14:48:30|113758.7|113733.7|113755.4|113730.4|113759.8|113734.8|113753.5|113728.5|28
1735915720000|2025-01-03 14:48:40|113755.6|113730.6|113756.4|113731.4|113758.3|113733.3|113755.6|113730.6|21
1735915730000|2025-01-03 14:48:50|113757.3|113732.3|113760.2|113735.2|113762.3|113737.3|113752.5|113727.5|34
1735915740000|2025-01-03 14:49:00|113761|113736|113758.2|113733.2|113762.4|113737.4|113754.8|113729.8|29
1735915750000|2025-01-03 14:49:10|113758.3|113733.3|113755.8|113730.8|113759.9|113734.9|113755.8|113730.8|16
1735915760000|2025-01-03 14:49:20|113756.6|113731.6|113757.4|113732.4|113758.9|113733.9|113756|113731|14
1735915770000|2025-01-03 14:49:30|113757.6|113732.6|113753.4|113728.4|113758.7|113733.7|113752.4|113727.4|20
1735915780000|2025-01-03 14:49:40|113753.2|113728.2|113751.4|113726.4|113757.8|113732.8|113750.3|113725.3|25
1735915790000|2025-01-03 14:49:50|113751.5|113726.5|113752.1|113727.1|113753.2|113728.2|113749.6|113724.6|17
1735915800000|2025-01-03 14:50:00|113749.8|113724.8|113752.8|113727.8|113754.9|113729.9|113748|113723|35
1735915810000|2025-01-03 14:50:10|113753.5|113728.5|113764.3|113739.3|113765.8|113740.8|113753.5|113728.5|25
1735915820000|2025-01-03 14:50:20|113764.5|113739.5|113777.9|113752.9|113781.5|113756.5|113763.4|113738.4|32
1735915830000|2025-01-03 14:50:30|113778.1|113753.1|113777.1|113752.1|113778.7|113753.7|113776.9|113751.9|12
1735915840000|2025-01-03 14:50:40|113777|113752|113772.9|113747.9|113781.5|113756.5|113772.1|113747.1|24
1735915850000|2025-01-03 14:50:50|113773.7|113748.7|113780.5|113755.5|113784.6|113759.6|113772.9|113747.9|24
1735915860000|2025-01-03 14:51:00|113781.1|113756.1|113754.1|113729.1|113781.1|113756.1|113754.1|113729.1|33
1735915870000|2025-01-03 14:51:10|113753.8|113728.8|113765.1|113740.1|113765.1|113740.1|113749.5|113724.5|38
1735915880000|2025-01-03 14:51:20|113764.4|113739.4|113768.3|113743.3|113769.6|113744.6|113764.4|113739.4|35
1735915890000|2025-01-03 14:51:30|113767.6|113742.6|113767.7|113742.7|113769.7|113744.7|113766.8|113741.8|11
1735915900000|2025-01-03 14:51:40|113769.2|113744.2|113790|113765|113790|113765|113769.2|113744.2|29
1735915910000|2025-01-03 14:51:50|113790.8|113765.8|113783.7|113758.7|113792.9|113767.9|113783.7|113758.7|23
1735915920000|2025-01-03 14:52:00|113784.3|113759.3|113775.3|113750.3|113784.8|113759.8|113775.3|113750.3|25
1735915930000|2025-01-03 14:52:10|113776.9|113751.9|113773.4|113748.4|113777.1|113752.1|113770.1|113745.1|44
1735915940000|2025-01-03 14:52:20|113773.5|113748.5|113772.1|113747.1|113776.4|113751.4|113769|113744|40
1735915950000|2025-01-03 14:52:30|113770.6|113745.6|113771.8|113746.8|113772.8|113747.8|113769.9|113744.9|24
1735915960000|2025-01-03 14:52:40|113771.9|113746.9|113770.4|113745.4|113772|113747|113770.3|113745.3|13
1735915970000|2025-01-03 14:52:50|113769.8|113744.8|113771.7|113746.7|113773.3|113748.3|113769.8|113744.8|22
1735915980000|2025-01-03 14:53:00|113772.4|113747.4|113780|113755|113780.3|113755.3|113771.8|113746.8|43
1735915990000|2025-01-03 14:53:10|113779.3|113754.3|113774.7|113749.7|113779.5|113754.5|113773.9|113748.9|35
1735916000000|2025-01-03 14:53:20|113775.4|113750.4|113770|113745|113778.1|113753.1|113766.2|113741.2|32
1735916010000|2025-01-03 14:53:30|113770.7|113745.7|113768.1|113743.1|113770.8|113745.8|113765.3|113740.3|33
1735916020000|2025-01-03 14:53:40|113766.5|113741.5|113780.6|113755.6|113780.6|113755.6|113766.5|113741.5|24
1735916030000|2025-01-03 14:53:50|113780.7|113755.7|113781.3|113756.3|113781.3|113756.3|113774.5|113749.5|23
1735916040000|2025-01-03 14:54:00|113782.1|113757.1|113781|113756|113783.1|113758.1|113781|113756|13
1735916050000|2025-01-03 14:54:10|113781.1|113756.1|113773.8|113748.8|113782.1|113757.1|113771|113746|29
1735916060000|2025-01-03 14:54:20|113774.9|113749.9|113791.1|113766.1|113791.8|113766.8|113774.9|113749.9|25
1735916070000|2025-01-03 14:54:30|113792.6|113767.6|113791|113766|113792.9|113767.9|113791|113766|9
1735916080000|2025-01-03 14:54:40|113791.4|113766.4|113788.2|113763.2|113793|113768|113787.3|113762.3|35
1735916090000|2025-01-03 14:54:50|113789|113764|113785.9|113760.9|113789.2|113764.2|113784.4|113759.4|21
1735916100000|2025-01-03 14:55:00|113786.9|113761.9|113785|113760|113788.1|113763.1|113785|113760|16
1735916110000|2025-01-03 14:55:10|113783.7|113758.7|113783.4|113758.4|113786.1|113761.1|113782.6|113757.6|24
1735916120000|2025-01-03 14:55:20|113784.1|113759.1|113783.2|113758.2|113787.8|113762.8|113781.2|113756.2|30
1735916130000|2025-01-03 14:55:30|113784.1|113759.1|113779.9|113754.9|113784.8|113759.8|113778.8|113753.8|24
1735916140000|2025-01-03 14:55:40|113780.5|113755.5|113778.5|113753.5|113780.8|113755.8|113777.9|113752.9|16
1735916150000|2025-01-03 14:55:50|113780.3|113755.3|113781.4|113756.4|113784.4|113759.4|113778.5|113753.5|19
1735916160000|2025-01-03 14:56:00|113780.8|113755.8|113786.8|113761.8|113786.8|113761.8|113779.8|113754.8|26
1735916170000|2025-01-03 14:56:10|113784.7|113759.7|113787.2|113762.2|113791.8|113766.8|113783.7|113758.7|19
1735916180000|2025-01-03 14:56:20|113786.4|113761.4|113784.6|113759.6|113786.4|113761.4|113782.4|113757.4|30
1735916190000|2025-01-03 14:56:30|113784.7|113759.7|113783.6|113758.6|113784.7|113759.7|113783.5|113758.5|9
1735916200000|2025-01-03 14:56:40|113783.7|113758.7|113789.9|113764.9|113790.1|113765.1|113783.6|113758.6|20
1735916210000|2025-01-03 14:56:50|113790|113765|113791|113766|113791|113766|113786.5|113761.5|17
1735916220000|2025-01-03 14:57:00|113790.8|113765.8|113791.1|113766.1|113792|113767|113790.2|113765.2|12
1735916230000|2025-01-03 14:57:10|113790.5|113765.5|113792.8|113767.8|113793.4|113768.4|113790.5|113765.5|7
1735916240000|2025-01-03 14:57:20|113792.7|113767.7|113785|113760|113792.7|113767.7|113778.1|113753.1|31
1735916250000|2025-01-03 14:57:30|113783.5|113758.5|113789.8|113764.8|113789.8|113764.8|113783.5|113758.5|14
1735916260000|2025-01-03 14:57:40|113789.7|113764.7|113789.5|113764.5|113791.3|113766.3|113789.3|113764.3|10
1735916270000|2025-01-03 14:57:50|113790.5|113765.5|113791.9|113766.9|113794|113769|113790.5|113765.5|9
1735916280000|2025-01-03 14:58:00|113792.7|113767.7|113790.7|113765.7|113792.7|113767.7|113790.1|113765.1|9
1735916290000|2025-01-03 14:58:10|113790|113765|113788.6|113763.6|113791.1|113766.1|113787|113762|13
1735916300000|2025-01-03 14:58:20|113788.1|113763.1|113779.3|113754.3|113788.3|113763.3|113779.3|113754.3|15
1735916310000|2025-01-03 14:58:30|113778.7|113753.7|113777.2|113752.2|113780.9|113755.9|113774.1|113749.1|30
1735916320000|2025-01-03 14:58:40|113777.6|113752.6|113753.1|113728.1|113779.7|113754.7|113751.4|113726.4|48
1735916330000|2025-01-03 14:58:50|113753.9|113728.9|113743|113718|113753.9|113728.9|113741.3|113716.3|27
1735916340000|2025-01-03 14:59:00|113743.9|113718.9|113740.1|113715.1|113744|113719|113733.8|113708.8|32
1735916350000|2025-01-03 14:59:10|113740.6|113715.6|113737.6|113712.6|113740.6|113715.6|113731|113706|33
1735916360000|2025-01-03 14:59:20|113737.7|113712.7|113738.4|113713.4|113752.3|113715.4|113737.7|113694.5|36
1735916370000|2025-01-03 14:59:30|113739.4|113714.4|113734.8|113709.8|113739.4|113714.4|113730.8|113705.8|16
1735916380000|2025-01-03 14:59:40|113753.6|113703.6|113762.3|113712.3|113771.4|113721.4|113749.7|113699.7|31
1735916390000|2025-01-03 14:59:50|113765.4|113715.4|113837.1|113637.1|113850.8|113715.4|113765.4|113635|13
1735916400000|2025-01-03 15:00:00|113840.1|113640.1|113946.3|113746.3|114002.8|113802.8|113778.8|113578.8|59
1735916410000|2025-01-03 15:00:10|113943.6|113743.6|113928.3|113755.4|113959.5|113759.5|113906.2|113706.2|43
1735916420000|2025-01-03 15:00:20|113927.7|113755|113894.5|113740.5|113931.2|113763.9|113892.1|113732.9|34
1735916430000|2025-01-03 15:00:30|113889.3|113739.2|113875.4|113746|113906|113753.5|113875.4|113737.4|24
1735916440000|2025-01-03 15:00:40|113874.1|113746.2|113851.9|113719.3|113874.1|113746.6|113850.7|113719.3|20
1735916450000|2025-01-03 15:00:50|113841.9|113705|113825.7|113687.8|113841.9|113713.8|113823.6|113687.8|22
1735916460000|2025-01-03 15:01:00|113824.5|113686.2|113820.4|113714.6|113824.5|113714.6|113795|113685.3|28
1735916470000|2025-01-03 15:01:10|113819|113714.7|113839|113729.5|113839|113729.5|113806.9|113704|20
1735916480000|2025-01-03 15:01:20|113839.8|113729.6|113848.6|113744.8|113858.4|113750.5|113839|113729.6|23
1735916490000|2025-01-03 15:01:30|113850.5|113751.6|113886.9|113770.9|113887|113773.8|113850.5|113744.4|23
1735916500000|2025-01-03 15:01:40|113890|113772.1|113899.3|113781.2|113904.3|113781.4|113890|113772.1|24
1735916510000|2025-01-03 15:01:50|113901.6|113782|113846.6|113796.6|113902.6|113810.2|113844.4|113775.9|23
1735916520000|2025-01-03 15:02:00|113848.1|113798.1|113861.6|113811.6|113861.6|113811.6|113848.1|113798.1|13
1735916530000|2025-01-03 15:02:10|113862.1|113812.1|113861.2|113811.2|113866.9|113816.9|113860.6|113810.6|15
1735916540000|2025-01-03 15:02:20|113860.8|113810.8|113855|113805|113860.8|113810.8|113848.8|113798.8|19
1735916550000|2025-01-03 15:02:30|113857.5|113807.5|113854.1|113804.1|113862.2|113812.2|113851.2|113801.2|23
1735916560000|2025-01-03 15:02:40|113854.6|113804.6|113849.9|113799.9|113854.6|113804.6|113844.2|113794.2|19
1735916570000|2025-01-03 15:02:50|113850|113800|113842.9|113792.9|113851.1|113801.1|113842.5|113792.5|20
1735916580000|2025-01-03 15:03:00|113843|113793|113850.9|113800.9|113854|113804|113843|113793|17
1735916590000|2025-01-03 15:03:10|113852.1|113802.1|113848.6|113798.6|113854.5|113804.5|113848|113798|15
1735916600000|2025-01-03 15:03:20|113849|113799|113840.9|113790.9|113849|113799|113839|113789|19
1735916610000|2025-01-03 15:03:30|113840.7|113790.7|113845.1|113795.1|113846|113796|113839.4|113789.4|15
1735916620000|2025-01-03 15:03:40|113844|113794|113850|113800|113855|113805|113843|113793|18
1735916630000|2025-01-03 15:03:50|113850.1|113800.1|113841.2|113791.2|113850.1|113800.1|113841.2|113791.2|10
1735916640000|2025-01-03 15:04:00|113839.6|113789.6|113860.7|113810.7|113860.7|113810.7|113839.6|113789.6|26
1735916650000|2025-01-03 15:04:10|113862.8|113812.8|113870.1|113820.1|113879.8|113829.8|113858|113808|43
1735916660000|2025-01-03 15:04:20|113873.5|113823.5|113861.2|113811.2|113873.5|113823.5|113860.5|113810.5|39
1735916670000|2025-01-03 15:04:30|113861.8|113811.8|113845.9|113795.9|113861.8|113811.8|113842.3|113792.3|51
1735916680000|2025-01-03 15:04:40|113844.3|113794.3|113828.2|113778.2|113846.5|113796.5|113809.6|113759.6|36
1735916690000|2025-01-03 15:04:50|113829.3|113779.3|113816.7|113766.7|113841.1|113791.1|113816.7|113766.7|51
1735916700000|2025-01-03 15:05:00|113813.8|113763.8|113720.8|113695.8|113815.8|113765.8|113720.1|113684.5|72
1735916710000|2025-01-03 15:05:10|113719.1|113694.1|113715.1|113690.1|113732.2|113707.2|113712.3|113687.3|70
1735916720000|2025-01-03 15:05:20|113713.3|113688.3|113751.4|113726.4|113751.4|113726.4|113709|113684|59
1735916730000|2025-01-03 15:05:30|113751.7|113726.7|113771|113746|113778.7|113750|113746.9|113717.5|60
1735916740000|2025-01-03 15:05:40|113771.4|113746.4|113765.8|113740.8|113783.9|113758.9|113763|113738|55
1735916750000|2025-01-03 15:05:50|113765|113740|113755.5|113730.5|113765.4|113740.4|113750.4|113725.4|46
1735916760000|2025-01-03 15:06:00|113754.8|113729.8|113720.3|113695.3|113754.8|113729.8|113717.3|113692.3|62
1735916770000|2025-01-03 15:06:10|113722.2|113697.2|113727.3|113702.3|113727.3|113702.3|113719.9|113694.9|51
1735916780000|2025-01-03 15:06:20|113728.1|113703.1|113757.9|113732.9|113757.9|113732.9|113724.9|113699.9|51
1735916790000|2025-01-03 15:06:30|113759.6|113734.6|113752.1|113727.1|113769.4|113744.4|113747|113722|59
1735916800000|2025-01-03 15:06:40|113752.8|113727.8|113749.5|113724.5|113754.3|113729.3|113745.5|113720.5|37
1735916810000|2025-01-03 15:06:50|113748|113723|113747.1|113722.1|113753.7|113728.7|113746.5|113721.5|45
1735916820000|2025-01-03 15:07:00|113750.5|113725.5|113758.1|113733.1|113767.7|113742.7|113746.6|113721.6|58
1735916830000|2025-01-03 15:07:10|113757.5|113732.5|113756.8|113731.8|113760.2|113735.2|113754.6|113729.6|43
1735916840000|2025-01-03 15:07:20|113756.4|113731.4|113755.6|113730.6|113757.5|113732.5|113745.1|113720.1|51
1735916850000|2025-01-03 15:07:30|113757.2|113732.2|113755.1|113730.1|113760.4|113735.4|113754.6|113729.6|33
1735916860000|2025-01-03 15:07:40|113755.6|113730.6|113754.5|113729.5|113757.4|113732.4|113749.3|113724.3|30
1735916870000|2025-01-03 15:07:50|113757.3|113732.3|113789.5|113764.5|113792.2|113767.2|113757.3|113732.3|42
1735916880000|2025-01-03 15:08:00|113790.4|113765.4|113791.4|113766.4|113795.9|113770.9|113781.7|113756.7|51
1735916890000|2025-01-03 15:08:10|113789.3|113764.3|113785.5|113760.5|113791.5|113766.5|113783.7|113758.7|42
1735916900000|2025-01-03 15:08:20|113785.2|113760.2|113796.1|113771.1|113796.6|113771.6|113785.2|113760.2|44
1735916910000|2025-01-03 15:08:30|113797.1|113772.1|113816.1|113791.1|113825.2|113800.2|113797.1|113772.1|46
1735916920000|2025-01-03 15:08:40|113815.9|113790.9|113800.5|113775.5|113822|113797|113796.3|113754.9|46
1735916930000|2025-01-03 15:08:50|113799.5|113774.5|113789.6|113764.6|113799.5|113774.5|113783.5|113758.5|55
1735916940000|2025-01-03 15:09:00|113791.7|113766.7|113790.2|113765.2|113796.3|113771.3|113785.6|113760.6|51
1735916950000|2025-01-03 15:09:10|113790.3|113765.3|113797.9|113772.9|113798.7|113773.7|113786.9|113761.9|40
1735916960000|2025-01-03 15:09:20|113805.1|113780.1|113799|113774|113816.8|113791.8|113790.1|113765.1|54
1735916970000|2025-01-03 15:09:30|113798|113773|113809.7|113784.7|113813.7|113788.7|113794.3|113769.3|34
1735916980000|2025-01-03 15:09:40|113810.6|113785.6|113823.3|113798.3|113827.9|113802.9|113810.6|113785.6|41
1735916990000|2025-01-03 15:09:50|113822.3|113797.3|113817.7|113792.7|113829.8|113804.8|113816.8|113791.8|47
1735917000000|2025-01-03 15:10:00|113818.9|113793.9|113778.3|113753.3|113818.9|113793.9|113773.1|113748.1|51
1735917010000|2025-01-03 15:10:10|113781.3|113756.3|113794.4|113769.4|113796.5|113771.5|113781.3|113756.3|47
1735917020000|2025-01-03 15:10:20|113793.3|113768.3|113789.2|113764.2|113793.3|113768.3|113783|113758|34
1735917030000|2025-01-03 15:10:30|113788.9|113763.9|113767.2|113742.2|113788.9|113763.9|113758.5|113733.5|42
1735917040000|2025-01-03 15:10:40|113765.7|113740.7|113761.7|113736.7|113767|113742|113756.5|113731.5|40
1735917050000|2025-01-03 15:10:50|113761.9|113736.9|113795.4|113770.4|113801.5|113776.5|113761.9|113736.9|56
1735917060000|2025-01-03 15:11:00|113797.6|113772.6|113813.2|113788.2|113821.9|113796.9|113791.6|113766.6|60
1735917070000|2025-01-03 15:11:10|113813.8|113788.8|113815.2|113790.2|113819.1|113794.1|113812.9|113787.9|45
1735917080000|2025-01-03 15:11:20|113814.3|113789.3|113829.3|113804.3|113832.6|113807.6|113814.3|113789.3|37
1735917090000|2025-01-03 15:11:30|113828.5|113803.5|113825.5|113800.5|113832.9|113807.9|113823.6|113798.6|40
1735917100000|2025-01-03 15:11:40|113826.1|113801.1|113847.2|113822.2|113847.2|113822.2|113824|113799|41
1735917110000|2025-01-03 15:11:50|113847|113822|113851.4|113826.4|113858.1|113833.1|113847|113822|46
1735917120000|2025-01-03 15:12:00|113850.6|113825.6|113852.3|113827.3|113869.3|113844.3|113850.6|113825.6|49
1735917130000|2025-01-03 15:12:10|113853|113828|113833.4|113808.4|113854.8|113829.8|113833.4|113808.4|22
1735917140000|2025-01-03 15:12:20|113828.6|113803.6|113838.6|113813.6|113841.2|113816.2|113828.6|113803.6|47
1735917150000|2025-01-03 15:12:30|113839.5|113814.5|113854.4|113829.4|113857|113832|113838.8|113813.8|42
1735917160000|2025-01-03 15:12:40|113854.6|113829.6|113846.8|113821.8|113857.8|113832.8|113846.8|113821.8|28
1735917170000|2025-01-03 15:12:50|113847.8|113822.8|113822.9|113797.9|113848.6|113823.6|113820.8|113795.8|44
1735917180000|2025-01-03 15:13:00|113822|113797|113822.2|113797.2|113830.6|113805.6|113815.1|113790.1|42
1735917190000|2025-01-03 15:13:10|113823.4|113798.4|113820.9|113795.9|113824.1|113799.1|113818.6|113793.6|36
1735917200000|2025-01-03 15:13:20|113820.4|113795.4|113827.3|113802.3|113829.7|113804.7|113820.4|113795.4|30
1735917210000|2025-01-03 15:13:30|113827.7|113802.7|113819.2|113794.2|113830.9|113805.9|113813.6|113788.6|53
1735917220000|2025-01-03 15:13:40|113818.9|113793.9|113819|113794|113820.5|113795.5|113811.3|113786.3|38
1735917230000|2025-01-03 15:13:50|113817.7|113792.7|113818.6|113793.6|113820.5|113795.5|113815.5|113790.5|42
1735917240000|2025-01-03 15:14:00|113818.7|113793.7|113833.7|113808.7|113836|113811|113815.8|113790.8|53
1735917250000|2025-01-03 15:14:10|113832.9|113807.9|113860.5|113835.5|113860.5|113835.5|113830.5|113805.5|45
1735917260000|2025-01-03 15:14:20|113861.7|113836.7|113869.9|113844.9|113870.6|113845.6|113861.7|113836.7|35
1735917270000|2025-01-03 15:14:30|113870.9|113845.9|113870.6|113845.6|113873.9|113848.9|113857.7|113832.7|50
1735917280000|2025-01-03 15:14:40|113869.3|113844.3|113875.6|113850.6|113875.6|113850.6|113863.1|113838.1|47
1735917290000|2025-01-03 15:14:50|113874.6|113849.6|113885.5|113860.5|113888|113863|113871.6|113846.6|36
1735917300000|2025-01-03 15:15:00|113886.7|113861.7|113889.6|113864.6|113898|113873|113879.4|113854.4|49
1735917310000|2025-01-03 15:15:10|113890|113865|113887.4|113862.4|113892.5|113867.5|113875.5|113850.5|41
1735917320000|2025-01-03 15:15:20|113887.9|113862.9|113885.4|113860.4|113887.9|113862.9|113878.9|113853.9|44
1735917330000|2025-01-03 15:15:30|113886|113861|113887.5|113862.5|113890|113865|113883.6|113858.6|30
1735917340000|2025-01-03 15:15:40|113888.6|113863.6|113887.5|113862.5|113892.4|113867.4|113883.1|113858.1|33
1735917350000|2025-01-03 15:15:50|113886.4|113861.4|113893.2|113868.2|113893.3|113868.3|113882.7|113857.7|29
1735917360000|2025-01-03 15:16:00|113894.8|113869.8|113892.9|113867.9|113895|113870|113880.7|113855.7|41
1735917370000|2025-01-03 15:16:10|113892.6|113867.6|113879.5|113854.5|113899.2|113874.2|113878.5|113853.5|40
1735917380000|2025-01-03 15:16:20|113878|113853|113854.9|113829.9|113878|113853|113854.9|113829.9|40
1735917390000|2025-01-03 15:16:30|113853.9|113828.9|113867.2|113842.2|113874.7|113849.7|113853.9|113828.9|32
1735917400000|2025-01-03 15:16:40|113867.4|113842.4|113871.7|113846.7|113871.7|113846.7|113866.5|113841.5|20
1735917410000|2025-01-03 15:16:50|113871.8|113846.8|113885.9|113860.9|113887.6|113862.6|113871.8|113846.8|34
1735917420000|2025-01-03 15:17:00|113884.2|113859.2|113882.1|113857.1|113892.1|113867.1|113881.9|113856.9|36
1735917430000|2025-01-03 15:17:10|113881.6|113856.6|113892.5|113867.5|113895.6|113870.6|113881.4|113856.4|32
1735917440000|2025-01-03 15:17:20|113892.6|113867.6|113903.2|113853.2|113903.2|113867.6|113886.2|113846.4|37
1735917450000|2025-01-03 15:17:30|113902.2|113852.2|113884.8|113859.8|113902.2|113862.3|113884.8|113846.4|21
1735917460000|2025-01-03 15:17:40|113887|113862|113897.4|113872.4|113899.2|113874.2|113887|113862|31
1735917470000|2025-01-03 15:17:50|113896|113871|113900.6|113875.6|113907.6|113882.6|113896|113871|43
1735917480000|2025-01-03 15:18:00|113900.7|113875.7|113896.9|113871.9|113900.8|113875.8|113895.3|113870.3|24
1735917490000|2025-01-03 15:18:10|113897.3|113872.3|113893.4|113868.4|113897.3|113872.3|113881.6|113856.6|30
1735917500000|2025-01-03 15:18:20|113896.5|113871.5|113890.6|113865.6|113897.9|113872.9|113884.3|113859.3|32
1735917510000|2025-01-03 15:18:30|113889.5|113864.5|113885.8|113860.8|113892.3|113867.3|113885.8|113860.8|22
1735917520000|2025-01-03 15:18:40|113888.3|113863.3|113887.5|113862.5|113897.1|113872.1|113881.4|113856.4|46
1735917530000|2025-01-03 15:18:50|113886.9|113861.9|113891.3|113866.3|113896.1|113871.1|113874.9|113849.9|43
1735917540000|2025-01-03 15:19:00|113901.9|113851.9|113875.4|113850.4|113906.1|113858.4|113873|113840.3|49
1735917550000|2025-01-03 15:19:10|113875.6|113850.6|113882.4|113857.4|113886.7|113861.7|113875.6|113850.6|31
1735917560000|2025-01-03 15:19:20|113882.2|113857.2|113886.5|113861.5|113890.8|113865.8|113882.1|113857.1|27
1735917570000|2025-01-03 15:19:30|113889.1|113864.1|113893.3|113868.3|113894.2|113869.2|113885.8|113860.8|24
1735917580000|2025-01-03 15:19:40|113893.1|113868.1|113894.2|113869.2|113902.2|113877.2|113883.8|113858.8|38
1735917590000|2025-01-03 15:19:50|113894.8|113869.8|113896.1|113871.1|113899.7|113874.7|113892.1|113867.1|32
1735917600000|2025-01-03 15:20:00|113895.3|113870.3|113892.7|113867.7|113897.7|113872.7|113891.5|113866.5|33
1735917610000|2025-01-03 15:20:10|113892.5|113867.5|113894.6|113869.6|113895.2|113870.2|113883.7|113858.7|35
1735917620000|2025-01-03 15:20:20|113895.2|113870.2|113916.7|113866.7|113918|113877.4|113890.6|113860.3|41
1735917630000|2025-01-03 15:20:30|113910.2|113860.2|113898.8|113873.8|113915.9|113880.9|113897.4|113860.2|46
1735917640000|2025-01-03 15:20:40|113898|113873|113903.3|113878.3|113907.5|113882.5|113897.2|113872.2|34
1735917650000|2025-01-03 15:20:50|113902.6|113877.6|113906.8|113881.8|113908.5|113883.5|113902.4|113877.4|38
1735917660000|2025-01-03 15:21:00|113901.4|113876.4|113943.4|113893.4|113944|113912.7|113901.4|113876.4|40
1735917670000|2025-01-03 15:21:10|113943.6|113893.6|113934.1|113909.1|113948.5|113914.6|113934.1|113888.6|36
1735917680000|2025-01-03 15:21:20|113935.4|113910.4|113943.5|113918.5|113948|113923|113932.2|113907.2|49
1735917690000|2025-01-03 15:21:30|113946.1|113921.1|113948.5|113923.5|113957.1|113932.1|113942.2|113917.2|53
1735917700000|2025-01-03 15:21:40|113947.2|113922.2|113943.9|113918.9|113950.6|113925.6|113939.6|113914.6|47
1735917710000|2025-01-03 15:21:50|113945|113920|113934.2|113909.2|113945|113920|113931.1|113906.1|44
1735917720000|2025-01-03 15:22:00|113932.6|113907.6|113914.2|113889.2|113935.6|113910.6|113913.3|113888.3|43
1735917730000|2025-01-03 15:22:10|113914.4|113889.4|113910.4|113885.4|113916.6|113891.6|113904.6|113879.6|53
1735917740000|2025-01-03 15:22:20|113910.7|113885.7|113900.3|113875.3|113910.7|113885.7|113896.2|113871.2|48
1735917750000|2025-01-03 15:22:30|113899.2|113874.2|113898.4|113873.4|113900.9|113875.9|113894.1|113869.1|52
1735917760000|2025-01-03 15:22:40|113896.9|113871.9|113902.1|113877.1|113905|113880|113896.9|113871.9|38
1735917770000|2025-01-03 15:22:50|113901.3|113876.3|113907.8|113882.8|113908.4|113883.4|113893|113868|35
1735917780000|2025-01-03 15:23:00|113906.5|113881.5|113916|113891|113920.5|113895.5|113906.5|113881.5|49
1735917790000|2025-01-03 15:23:10|113915.3|113890.3|113918.1|113893.1|113927.7|113902.7|113913|113888|46
1735917800000|2025-01-03 15:23:20|113917|113892|113914.2|113889.2|113921.6|113896.6|113912.8|113887.8|34
1735917810000|2025-01-03 15:23:30|113913.6|113888.6|113919.3|113894.3|113923.2|113898.2|113913.6|113888.6|18
1735917820000|2025-01-03 15:23:40|113919.4|113894.4|113926.4|113901.4|113928.9|113903.9|113916.8|113891.8|53
1735917830000|2025-01-03 15:23:50|113926.2|113901.2|113915.8|113890.8|113927.8|113902.8|113915.2|113890.2|37
1735917840000|2025-01-03 15:24:00|113914.3|113889.3|113921.5|113896.5|113925|113900|113914.3|113889.3|37
1735917850000|2025-01-03 15:24:10|113922.6|113897.6|113932.7|113907.7|113933.3|113908.3|113922.3|113897.3|30
1735917860000|2025-01-03 15:24:20|113932.8|113907.8|113940.4|113915.4|113943.9|113918.9|113932.7|113907.7|21
1735917870000|2025-01-03 15:24:30|113941.9|113916.9|113931.8|113906.8|113943.6|113918.6|113928.2|113903.2|42
1735917880000|2025-01-03 15:24:40|113931.1|113906.1|113923.4|113898.4|113934.3|113909.3|113922.3|113897.3|39
1735917890000|2025-01-03 15:24:50|113922.6|113897.6|113924.3|113899.3|113924.4|113899.4|113918.2|113893.2|36
1735917900000|2025-01-03 15:25:00|113923.5|113898.5|113890.3|113865.3|113923.5|113898.5|113889.5|113864.5|51
1735917910000|2025-01-03 15:25:10|113890.4|113865.4|113901.9|113876.9|113902.8|113877.8|113886.7|113861.7|26
1735917920000|2025-01-03 15:25:20|113901.1|113876.1|113878.5|113853.5|113901.1|113876.1|113878.5|113853.5|47
1735917930000|2025-01-03 15:25:30|113880.4|113855.4|113888.6|113863.6|113892|113867|113877.2|113852.2|37
1735917940000|2025-01-03 15:25:40|113888.7|113863.7|113888.8|113863.8|113895.4|113870.4|113882.4|113857.4|38
1735917950000|2025-01-03 15:25:50|113889.3|113864.3|113910.7|113885.7|113911.7|113886.7|113884.8|113859.8|41
1735917960000|2025-01-03 15:26:00|113909.9|113884.9|113915.4|113890.4|113919.6|113894.6|113909.9|113884.9|34
1735917970000|2025-01-03 15:26:10|113914.9|113889.9|113910.5|113885.5|113920.9|113895.9|113910.5|113885.5|28
1735917980000|2025-01-03 15:26:20|113915.2|113890.2|113913.7|113888.7|113916.1|113891.1|113912|113887|28
1735917990000|2025-01-03 15:26:30|113915|113890|113912.3|113887.3|113915.9|113890.9|113910.2|113885.2|25
1735918000000|2025-01-03 15:26:40|113911.4|113886.4|113911.9|113886.9|113915|113890|113906.8|113881.8|30
1735918010000|2025-01-03 15:26:50|113911.4|113886.4|113911|113886|113919.2|113894.2|113909.4|113884.4|21
1735918020000|2025-01-03 15:27:00|113911.6|113886.6|113910.4|113885.4|113925.2|113900.2|113903.3|113878.3|59
1735918030000|2025-01-03 15:27:10|113909.6|113884.6|113902.2|113877.2|113909.6|113884.6|113895.3|113870.3|35
1735918040000|2025-01-03 15:27:20|113902.4|113877.4|113897.9|113872.9|113902.7|113877.7|113897.1|113872.1|27
1735918050000|2025-01-03 15:27:30|113899.7|113874.7|113888.1|113863.1|113899.9|113874.9|113888.1|113863.1|37
1735918060000|2025-01-03 15:27:40|113888|113863|113905.1|113880.1|113905.1|113880.1|113882.5|113857.5|42
1735918070000|2025-01-03 15:27:50|113904|113879|113910.2|113885.2|113913.8|113888.8|113895.3|113870.3|49
1735918080000|2025-01-03 15:28:00|113911.1|113886.1|113934.2|113909.2|113935|113910|113909.8|113884.8|37
1735918090000|2025-01-03 15:28:10|113933.4|113908.4|113947.1|113922.1|113947.1|113922.1|113929|113904|34
1735918100000|2025-01-03 15:28:20|113947.6|113922.6|113951|113926|113953.6|113928.6|113943.9|113918.9|34
1735918110000|2025-01-03 15:28:30|113950.4|113925.4|113950.6|113925.6|113966.2|113941.2|113946.8|113921.8|37
1735918120000|2025-01-03 15:28:40|113951.6|113926.6|113977.4|113952.4|113977.4|113952.4|113951.6|113926.6|35
1735918130000|2025-01-03 15:28:50|113975.8|113950.8|113968.5|113943.5|113977.7|113952.7|113967.2|113942.2|31
1735918140000|2025-01-03 15:29:00|113966.1|113941.1|113962.6|113937.6|113966.1|113941.1|113954|113929|50
1735918150000|2025-01-03 15:29:10|113962.4|113937.4|113953.6|113928.6|113971|113946|113950.5|113925.5|31
1735918160000|2025-01-03 15:29:20|113953.4|113928.4|113961.2|113936.2|113961.6|113936.6|113952.6|113927.6|27
1735918170000|2025-01-03 15:29:30|113961.3|113936.3|113971.2|113946.2|113972.5|113947.5|113961.3|113936.3|22
1735918180000|2025-01-03 15:29:40|113972.5|113947.5|113968.6|113943.6|113972.5|113947.5|113961.4|113936.4|34
1735918190000|2025-01-03 15:29:50|113968.3|113943.3|113960.4|113935.4|113968.7|113943.7|113960.4|113935.4|18
1735918200000|2025-01-03 15:30:00|113958.8|113933.8|113935.4|113910.4|113958.8|113933.8|113933.3|113908.3|56
1735918210000|2025-01-03 15:30:10|113935.8|113910.8|113939.5|113914.5|113940.9|113915.9|113931.9|113906.9|46
1735918220000|2025-01-03 15:30:20|113938.3|113913.3|113932.4|113907.4|113938.3|113913.3|113931.9|113906.9|24
1735918230000|2025-01-03 15:30:30|113931.5|113906.5|113959.3|113934.3|113967.9|113942.9|113929.7|113904.7|43
1735918240000|2025-01-03 15:30:40|113958.9|113933.9|113955|113930|113958.9|113933.9|113950.2|113925.2|53
1735918250000|2025-01-03 15:30:50|113956|113931|113962.7|113937.7|113971.9|113946.9|113955.2|113930.2|44
1735918260000|2025-01-03 15:31:00|113962.2|113937.2|113964.3|113939.3|113966.4|113941.4|113960.5|113935.5|31
1735918270000|2025-01-03 15:31:10|113964.4|113939.4|113963.2|113938.2|113977.3|113952.3|113958.8|113933.8|46
1735918280000|2025-01-03 15:31:20|113963.6|113938.6|113956.5|113931.5|113965.1|113940.1|113955|113930|38
1735918290000|2025-01-03 15:31:30|113955.5|113930.5|113952.2|113927.2|113957.6|113932.6|113946.2|113921.2|36
1735918300000|2025-01-03 15:31:40|113953.3|113928.3|113949.5|113924.5|113957.8|113932.8|113948.8|113923.8|41
1735918310000|2025-01-03 15:31:50|113947.8|113922.8|113951.3|113926.3|113957|113932|113946|113921|37
1735918320000|2025-01-03 15:32:00|113952.1|113927.1|113935.5|113910.5|113953.6|113928.6|113935.5|113910.5|45
1735918330000|2025-01-03 15:32:10|113936.2|113911.2|113922.1|113897.1|113937.2|113912.2|113915.3|113890.3|43
1735918340000|2025-01-03 15:32:20|113922.4|113897.4|113919.8|113894.8|113923.3|113898.3|113917.3|113892.3|40
1735918350000|2025-01-03 15:32:30|113921|113896|113917.9|113892.9|113924.9|113899.9|113917.9|113892.9|19
1735918360000|2025-01-03 15:32:40|113917.6|113892.6|113906.7|113881.7|113919.2|113894.2|113906.7|113881.7|30
1735918370000|2025-01-03 15:32:50|113906|113881|113921.4|113896.4|113923.2|113898.2|113898.4|113873.4|48
1735918380000|2025-01-03 15:33:00|113920.1|113895.1|113919.4|113894.4|113921.5|113896.5|113916.8|113891.8|33
1735918390000|2025-01-03 15:33:10|113918.3|113893.3|113905.5|113880.5|113919|113894|113903.2|113878.2|38
1735918400000|2025-01-03 15:33:20|113904.9|113879.9|113901.4|113876.4|113905.9|113880.9|113897.6|113872.6|31
1735918410000|2025-01-03 15:33:30|113900.6|113875.6|113896.6|113871.6|113900.6|113875.6|113894.8|113869.8|28
1735918420000|2025-01-03 15:33:40|113896.4|113871.4|113901.4|113876.4|113903.6|113878.6|113894.5|113869.5|27
1735918430000|2025-01-03 15:33:50|113900.3|113875.3|113875.1|113850.1|113900.3|113875.3|113874.2|113849.2|45
1735918440000|2025-01-03 15:34:00|113875.6|113850.6|113868.2|113843.2|113877|113852|113864.9|113839.9|17
1735918450000|2025-01-03 15:34:10|113868.3|113843.3|113855.3|113830.3|113868.3|113843.3|113844|113819|39
1735918460000|2025-01-03 15:34:20|113854.6|113829.6|113861|113836|113861.6|113836.6|113854.6|113829.6|25
1735918470000|2025-01-03 15:34:30|113860.9|113835.9|113846.2|113821.2|113862.9|113837.9|113845.5|113820.5|24
1735918480000|2025-01-03 15:34:40|113845.6|113820.6|113836.1|113811.1|113846.9|113821.9|113836.1|113811.1|16
1735918490000|2025-01-03 15:34:50|113835.8|113810.8|113823.5|113798.5|113835.8|113810.8|113819.6|113794.6|34
1735918500000|2025-01-03 15:35:00|113824.4|113799.4|113827.3|113802.3|113832.6|113807.6|113819.5|113794.5|35
1735918510000|2025-01-03 15:35:10|113827.2|113802.2|113838.3|113813.3|113845.2|113820.2|113827.2|113802.2|36
1735918520000|2025-01-03 15:35:20|113838.5|113813.5|113835.1|113810.1|113840.2|113815.2|113834.3|113809.3|20
1735918530000|2025-01-03 15:35:30|113834.7|113809.7|113840.9|113815.9|113840.9|113815.9|113833.2|113808.2|16
1735918540000|2025-01-03 15:35:40|113841.2|113816.2|113839.4|113814.4|113844.1|113819.1|113832|113807|49
1735918550000|2025-01-03 15:35:50|113839.2|113814.2|113829.9|113804.9|113839.2|113814.2|113829.1|113804.1|30
1735918560000|2025-01-03 15:36:00|113828.5|113803.5|113830.1|113805.1|113834|113809|113827.7|113802.7|26
1735918570000|2025-01-03 15:36:10|113829.9|113804.9|113826.8|113801.8|113829.9|113804.9|113822|113797|30
1735918580000|2025-01-03 15:36:20|113826.5|113801.5|113820.9|113795.9|113826.9|113801.9|113808.7|113783.7|41
1735918590000|2025-01-03 15:36:30|113820|113795|113811.9|113786.9|113822.3|113797.3|113810|113785|30
1735918600000|2025-01-03 15:36:40|113812|113787|113812.8|113787.8|113816.7|113791.7|113810.6|113785.6|18
1735918610000|2025-01-03 15:36:50|113814.1|113789.1|113843.4|113818.4|113843.4|113818.4|113814.1|113789.1|39
1735918620000|2025-01-03 15:37:00|113842.6|113817.6|113845.7|113820.7|113852.2|113827.2|113835.6|113810.6|44
1735918630000|2025-01-03 15:37:10|113845.4|113820.4|113833|113808|113845.4|113820.4|113826.4|113801.4|35
1735918640000|2025-01-03 15:37:20|113833.1|113808.1|113826.4|113801.4|113833.1|113808.1|113826.4|113801.4|23
1735918650000|2025-01-03 15:37:30|113826.9|113801.9|113827.9|113802.9|113834.1|113809.1|113826.5|113801.5|41
1735918660000|2025-01-03 15:37:40|113826.4|113801.4|113844|113819|113847.8|113822.8|113826.4|113801.4|30
1735918670000|2025-01-03 15:37:50|113845|113820|113848.5|113823.5|113852.4|113827.4|113841.9|113816.9|48
1735918680000|2025-01-03 15:38:00|113847.6|113822.6|113841.4|113816.4|113847.6|113822.6|113840.9|113815.9|22
1735918690000|2025-01-03 15:38:10|113841.3|113816.3|113835.4|113810.4|113843.9|113818.9|113835.4|113810.4|29
1735918700000|2025-01-03 15:38:20|113835.5|113810.5|113859.1|113834.1|113862.6|113837.6|113835.4|113810.4|53
1735918710000|2025-01-03 15:38:30|113858.9|113833.9|113852.4|113827.4|113862.4|113837.4|113850.8|113825.8|35
1735918720000|2025-01-03 15:38:40|113852.1|113827.1|113853.1|113828.1|113864.2|113839.2|113851|113826|41
1735918730000|2025-01-03 15:38:50|113853.8|113828.8|113851.3|113826.3|113856.8|113831.8|113851.3|113826.3|29
1735918740000|2025-01-03 15:39:00|113850.9|113825.9|113834|113809|113850.9|113825.9|113832.8|113795.9|34
1735918750000|2025-01-03 15:39:10|113833.5|113808.5|113829.5|113804.5|113833.5|113808.5|113825.8|113800.8|27
1735918760000|2025-01-03 15:39:20|113828|113803|113833.6|113808.6|113833.6|113808.6|113825.9|113800.9|39
1735918770000|2025-01-03 15:39:30|113832.1|113807.1|113826|113801|113833.7|113808.7|113825.7|113800.7|13
1735918780000|2025-01-03 15:39:40|113823.9|113798.9|113826.7|113801.7|113832.2|113807.2|113822.7|113797.7|35
1735918790000|2025-01-03 15:39:50|113826.9|113801.9|113824.5|113799.5|113829.6|113804.6|113824.5|113799.5|21
1735918800000|2025-01-03 15:40:00|113826.6|113801.6|113827|113802|113829.4|113804.4|113817.4|113792.4|35
1735918810000|2025-01-03 15:40:10|113827.8|113802.8|113829.4|113804.4|113829.4|113804.4|113821.8|113796.8|28
1735918820000|2025-01-03 15:40:20|113830.4|113805.4|113854.2|113829.2|113858.2|113833.2|113825|113800|41
1735918830000|2025-01-03 15:40:30|113855.8|113830.8|113853.4|113828.4|113861.2|113836.2|113852.6|113827.6|40
1735918840000|2025-01-03 15:40:40|113853.2|113828.2|113863.8|113838.8|113863.8|113838.8|113853|113828|21
1735918850000|2025-01-03 15:40:50|113862.8|113837.8|113861|113836|113863.1|113838.1|113855.4|113830.4|28
1735918860000|2025-01-03 15:41:00|113860.3|113835.3|113860|113835|113861.2|113836.2|113848|113823|57
1735918870000|2025-01-03 15:41:10|113860.8|113835.8|113860|113835|113860.8|113835.8|113855.6|113830.6|34
1735918880000|2025-01-03 15:41:20|113860.2|113835.2|113852.4|113827.4|113860.4|113835.4|113852.3|113827.3|27
1735918890000|2025-01-03 15:41:30|113853.7|113828.7|113851|113826|113853.7|113828.7|113848.2|113823.2|18
1735918900000|2025-01-03 15:41:40|113850.8|113825.8|113852.8|113827.8|113858.8|113833.8|113849.4|113824.4|27
1735918910000|2025-01-03 15:41:50|113853.6|113828.6|113859|113834|113864.7|113839.7|113853.6|113828.6|31
1735918920000|2025-01-03 15:42:00|113859.1|113834.1|113862.8|113837.8|113864.7|113839.7|113856.3|113831.3|34
1735918930000|2025-01-03 15:42:10|113863.7|113838.7|113866.7|113841.7|113866.7|113841.7|113863.7|113838.7|20
1735918940000|2025-01-03 15:42:20|113866.8|113841.8|113868.2|113843.2|113869.6|113844.6|113863.9|113838.9|18
1735918950000|2025-01-03 15:42:30|113868.8|113843.8|113875|113850|113875|113850|113861.5|113836.5|28
1735918960000|2025-01-03 15:42:40|113875.1|113850.1|113869.3|113844.3|113875.1|113850.1|113868.3|113843.3|13
1735918970000|2025-01-03 15:42:50|113868.9|113843.9|113868|113843|113873.1|113848.1|113865.7|113840.7|27
1735918980000|2025-01-03 15:43:00|113867.1|113842.1|113874.8|113849.8|113882.6|113857.6|113863|113838|46
1735918990000|2025-01-03 15:43:10|113875.6|113850.6|113865.4|113840.4|113875.6|113850.6|113863.6|113838.6|44
1735919000000|2025-01-03 15:43:20|113866.5|113841.5|113877.6|113852.6|113885.8|113852.6|113863.9|113829.6|45
1735919010000|2025-01-03 15:43:30|113877.9|113852.9|113886.4|113861.4|113887.9|113862.9|113874.3|113849.3|40
1735919020000|2025-01-03 15:43:40|113885.5|113860.5|113883.3|113858.3|113888.1|113863.1|113880.6|113855.6|28
1735919030000|2025-01-03 15:43:50|113884|113859|113866.7|113841.7|113884|113859|113864.6|113839.6|33
1735919040000|2025-01-03 15:44:00|113867.5|113842.5|113860.8|113835.8|113869.9|113844.9|113856.2|113831.2|39
1735919050000|2025-01-03 15:44:10|113862.7|113837.7|113863.2|113838.2|113865.8|113840.8|113861|113836|33
1735919060000|2025-01-03 15:44:20|113863.4|113838.4|113853.5|113828.5|113864.2|113839.2|113853.5|113828.5|26
1735919070000|2025-01-03 15:44:30|113854.7|113829.7|113850.7|113825.7|113854.7|113829.7|113850|113825|34
1735919080000|2025-01-03 15:44:40|113851.1|113826.1|113857.3|113832.3|113857.3|113832.3|113850.2|113825.2|31
1735919090000|2025-01-03 15:44:50|113856.2|113831.2|113865.4|113840.4|113868|113843|113854|113829|40
1735919100000|2025-01-03 15:45:00|113867|113842|113874.8|113849.8|113879.3|113854.3|113865.8|113840.8|33
1735919110000|2025-01-03 15:45:10|113874.6|113849.6|113861.6|113836.6|113878|113853|113861.1|113836.1|36
1735919120000|2025-01-03 15:45:20|113862.1|113837.1|113855.4|113830.4|113862.5|113837.5|113854|113829|18
1735919130000|2025-01-03 15:45:30|113856.2|113831.2|113847.9|113822.9|113856.2|113831.2|113846.3|113821.3|27
1735919140000|2025-01-03 15:45:40|113847.1|113822.1|113855|113830|113856.2|113831.2|113846.7|113821.7|34
1735919150000|2025-01-03 15:45:50|113855.1|113830.1|113857.9|113832.9|113863.8|113838.8|113853.8|113828.8|42
1735919160000|2025-01-03 15:46:00|113857.7|113832.7|113857|113832|113859.5|113834.5|113854.2|113829.2|37
1735919170000|2025-01-03 15:46:10|113856.9|113831.9|113857.5|113832.5|113862.9|113837.9|113856.9|113831.9|41
1735919180000|2025-01-03 15:46:20|113858|113833|113865.3|113840.3|113865.8|113840.8|113854.8|113829.8|33
1735919190000|2025-01-03 15:46:30|113866.1|113841.1|113863.8|113838.8|113866.7|113841.7|113863.8|113838.8|16
1735919200000|2025-01-03 15:46:40|113863.7|113838.7|113871.5|113846.5|113872.5|113847.5|113862.4|113837.4|24
1735919210000|2025-01-03 15:46:50|113872.4|113847.4|113871.4|113846.4|113874.3|113849.3|113868.3|113843.3|31
1735919220000|2025-01-03 15:47:00|113870.8|113845.8|113864.5|113839.5|113870.8|113845.8|113858.8|113833.8|36
1735919230000|2025-01-03 15:47:10|113863.8|113838.8|113870.2|113845.2|113871.3|113846.3|113861.7|113836.7|28
1735919240000|2025-01-03 15:47:20|113870.5|113845.5|113885.5|113860.5|113886.2|113861.2|113870.5|113845.5|29
1735919250000|2025-01-03 15:47:30|113884.5|113859.5|113881.5|113856.5|113887.7|113862.7|113875.1|113850.1|32
1735919260000|2025-01-03 15:47:40|113882.1|113857.1|113889.9|113864.9|113891.4|113866.4|113881.6|113856.6|33
1735919270000|2025-01-03 15:47:50|113890.4|113865.4|113897.4|113872.4|113900.4|113875.4|113887.2|113862.2|21
1735919280000|2025-01-03 15:48:00|113898.2|113873.2|113896.9|113871.9|113904|113879|113893.6|113868.6|33
1735919290000|2025-01-03 15:48:10|113897.1|113872.1|113893.9|113868.9|113902.5|113877.5|113892.6|113867.6|40
1735919300000|2025-01-03 15:48:20|113894|113869|113893.8|113868.8|113894.2|113869.2|113893|113868|15
1735919310000|2025-01-03 15:48:30|113894.6|113869.6|113873.7|113848.7|113897.3|113872.3|113868.4|113843.4|40
1735919320000|2025-01-03 15:48:40|113874.5|113849.5|113884.8|113859.8|113891|113866|113873.1|113848.1|52
1735919330000|2025-01-03 15:48:50|113886.5|113861.5|113886.2|113861.2|113891.3|113866.3|113883.3|113858.3|58
1735919340000|2025-01-03 15:49:00|113885.7|113860.7|113883.3|113858.3|113888.6|113863.6|113881.5|113856.5|58
1735919350000|2025-01-03 15:49:10|113884.9|113859.9|113885.3|113860.3|113885.9|113860.9|113882.9|113857.9|37
1735919360000|2025-01-03 15:49:20|113885.5|113860.5|113880.1|113855.1|113885.7|113860.7|113880.1|113855.1|26
1735919370000|2025-01-03 15:49:30|113872.7|113847.7|113858|113833|113875.7|113850.7|113853.4|113828.4|56
1735919380000|2025-01-03 15:49:40|113856.6|113831.6|113863.6|113838.6|113866.5|113841.5|113853|113828|63
1735919390000|2025-01-03 15:49:50|113860.8|113835.8|113852.9|113827.9|113862.1|113837.1|113851.3|113826.3|46
1735919400000|2025-01-03 15:50:00|113853.2|113828.2|113856.5|113831.5|113857.2|113832.2|113847.5|113822.5|60
1735919410000|2025-01-03 15:50:10|113856.7|113831.7|113853.1|113828.1|113859.9|113834.9|113849.3|113824.3|60
1735919420000|2025-01-03 15:50:20|113852.4|113827.4|113855.5|113830.5|113858.5|113833.5|113851.7|113826.7|57
1735919430000|2025-01-03 15:50:30|113854.6|113829.6|113857.7|113832.7|113862|113837|113852.7|113827.7|67
1735919440000|2025-01-03 15:50:40|113855.8|113830.8|113857.1|113832.1|113859.8|113834.8|113853.4|113828.4|46
1735919450000|2025-01-03 15:50:50|113855.3|113830.3|113863|113838|113864.2|113839.2|113855.3|113830.3|55
1735919460000|2025-01-03 15:51:00|113862.8|113837.8|113868.9|113843.9|113868.9|113843.9|113859.6|113834.6|57
1735919470000|2025-01-03 15:51:10|113871.2|113846.2|113889.4|113864.4|113889.5|113864.5|113870.1|113845.1|34
1735919480000|2025-01-03 15:51:20|113889.6|113864.6|113883|113858|113889.6|113864.6|113875.4|113850.4|50
1735919490000|2025-01-03 15:51:30|113883.8|113858.8|113872.7|113847.7|113885.3|113860.3|113869|113844|39
1735919500000|2025-01-03 15:51:40|113873.1|113848.1|113895.1|113870.1|113902.5|113877.5|113872.6|113847.6|48
1735919510000|2025-01-03 15:51:50|113895.2|113870.2|113901.1|113876.1|113901.1|113876.1|113893|113868|54
1735919520000|2025-01-03 15:52:00|113899.3|113874.3|113895.5|113870.5|113902.4|113877.4|113885.9|113860.9|34
1735919530000|2025-01-03 15:52:10|113897.8|113872.8|113884.8|113859.8|113897.8|113872.8|113884.2|113859.2|47
1735919540000|2025-01-03 15:52:20|113884.4|113859.4|113867.8|113842.8|113884.4|113859.4|113867.8|113842.8|29
1735919550000|2025-01-03 15:52:30|113870.5|113845.5|113870.3|113845.3|113874.6|113849.6|113859.2|113834.2|43
1735919560000|2025-01-03 15:52:40|113870.5|113845.5|113881|113856|113881|113856|113870.1|113845.1|40
1735919570000|2025-01-03 15:52:50|113883.4|113858.4|113887.7|113862.7|113889.9|113864.9|113881|113856|38
1735919580000|2025-01-03 15:53:00|113888.7|113863.7|113892.5|113867.5|113892.6|113867.6|113883.8|113858.8|41
1735919590000|2025-01-03 15:53:10|113888.7|113863.7|113890.6|113865.6|113896.4|113871.4|113885.9|113860.9|37
1735919600000|2025-01-03 15:53:20|113890.7|113865.7|113900.4|113875.4|113900.4|113875.4|113886|113861|40
1735919610000|2025-01-03 15:53:30|113899.3|113874.3|113868.5|113843.5|113899.3|113874.3|113867.9|113842.9|29
1735919620000|2025-01-03 15:53:40|113869.5|113844.5|113866.8|113841.8|113882.7|113857.7|113866.8|113841.8|31
1735919630000|2025-01-03 15:53:50|113867.7|113842.7|113826.3|113801.3|113871.9|113846.9|113822.6|113797.6|48
1735919640000|2025-01-03 15:54:00|113824.7|113799.7|113824.7|113799.7|113831.9|113806.9|113820.2|113795.2|58
1735919650000|2025-01-03 15:54:10|113823.1|113798.1|113823.1|113798.1|113833.6|113808.6|113821.6|113796.6|39
1735919660000|2025-01-03 15:54:20|113823|113798|113818.5|113793.5|113823|113798|113817.8|113792.8|31
1735919670000|2025-01-03 15:54:30|113821.9|113796.9|113819|113794|113823.8|113798.8|113818.7|113793.7|27
1735919680000|2025-01-03 15:54:40|113818.3|113793.3|113819.2|113794.2|113821.4|113796.4|113815.1|113790.1|37
1735919690000|2025-01-03 15:54:50|113819.4|113794.4|113813.7|113788.7|113820.5|113795.5|113811.9|113786.9|30
1735919700000|2025-01-03 15:55:00|113813|113788|113806.8|113781.8|113815.2|113790.2|113801.2|113776.2|42
1735919710000|2025-01-03 15:55:10|113806|113781|113808.6|113783.6|113814.7|113789.7|113802.2|113777.2|36
1735919720000|2025-01-03 15:55:20|113809.5|113784.5|113813.9|113788.9|113814|113789|113803|113778|23
1735919730000|2025-01-03 15:55:30|113811.9|113786.9|113818.1|113793.1|113819|113794|113811.9|113786.9|25
1735919740000|2025-01-03 15:55:40|113817.6|113792.6|113821.3|113796.3|113824.2|113799.2|113817|113792|29
1735919750000|2025-01-03 15:55:50|113820.2|113795.2|113813.5|113788.5|113821|113796|113811.5|113786.5|27
1735919760000|2025-01-03 15:56:00|113812.6|113787.6|113798.7|113773.7|113812.6|113787.6|113797.7|113772.7|27
1735919770000|2025-01-03 15:56:10|113798.1|113773.1|113790.9|113765.9|113800.1|113775.1|113790.8|113765.8|29
1735919780000|2025-01-03 15:56:20|113791.7|113766.7|113794.8|113769.8|113797|113772|113791.7|113766.7|31
1735919790000|2025-01-03 15:56:30|113795.9|113770.9|113794.8|113769.8|113797.2|113772.2|113790.8|113765.8|32
1735919800000|2025-01-03 15:56:40|113795.9|113770.9|113812|113787|113812.8|113787.8|113794.5|113769.5|36
1735919810000|2025-01-03 15:56:50|113812.8|113787.8|113803.8|113778.8|113814|113789|113801.2|113776.2|39
1735919820000|2025-01-03 15:57:00|113804.7|113779.7|113806.6|113781.6|113809.9|113784.9|113796.3|113771.3|37
1735919830000|2025-01-03 15:57:10|113806.7|113781.7|113797.9|113772.9|113819|113794|113796.2|113771.2|30
1735919840000|2025-01-03 15:57:20|113798.2|113773.2|113794.3|113769.3|113809.6|113784.6|113793.8|113768.8|35
1735919850000|2025-01-03 15:57:30|113790.6|113765.6|113786.9|113761.9|113800.7|113775.7|113786.5|113761.5|45
1735919860000|2025-01-03 15:57:40|113786.3|113761.3|113784.1|113759.1|113789.6|113764.6|113776.8|113751.8|48
1735919870000|2025-01-03 15:57:50|113782|113757|113791.8|113766.8|113808|113783|113779.8|113754.8|57
1735919880000|2025-01-03 15:58:00|113794.7|113769.7|113786.1|113761.1|113794.7|113769.7|113783.4|113758.4|45
1735919890000|2025-01-03 15:58:10|113786.2|113761.2|113795.2|113770.2|113798.6|113773.6|113784.9|113759.9|45
1735919900000|2025-01-03 15:58:20|113794.6|113769.6|113787.9|113762.9|113797|113772|113786|113761|43
1735919910000|2025-01-03 15:58:30|113787.5|113762.5|113788.3|113763.3|113789.6|113764.6|113785.4|113760.4|30
1735919920000|2025-01-03 15:58:40|113788.2|113763.2|113779.7|113754.7|113801.1|113776.1|113770.2|113745.2|60
1735919930000|2025-01-03 15:58:50|113777.7|113752.7|113786.6|113761.6|113789.7|113764.7|113767.8|113742.8|42
1735919940000|2025-01-03 15:59:00|113787.9|113762.9|113784.6|113759.6|113793.1|113768.1|113784.6|113759.6|54
1735919950000|2025-01-03 15:59:10|113785.3|113760.3|113782.8|113757.8|113788.1|113763.1|113782.1|113757.1|53
1735919960000|2025-01-03 15:59:20|113782.9|113757.9|113785.3|113760.3|113786.9|113761.9|113777.4|113752.4|56
1735919970000|2025-01-03 15:59:30|113784.7|113759.7|113775.4|113750.4|113784.8|113759.8|113774.9|113749.9|32
1735919980000|2025-01-03 15:59:40|113775.2|113750.2|113761.4|113736.4|113776|113751|113761.4|113736.4|46
1735919990000|2025-01-03 15:59:50|113762.1|113737.1|113751.7|113726.7|113764.7|113739.7|113751.1|113726.1|53
1735920000000|2025-01-03 16:00:00|113752.4|113727.4|113747.3|113722.3|113755.3|113730.3|113746.2|113721.2|19
1735920010000|2025-01-03 16:00:10|113741.8|113716.8|113750.5|113725.5|113756.8|113731.8|113737.7|113712.7|41
1735920020000|2025-01-03 16:00:20|113750|113725|113743.9|113718.9|113759.8|113734.8|113743.9|113718.9|35
1735920030000|2025-01-03 16:00:30|113744.4|113719.4|113741.1|113716.1|113744.5|113719.5|113732.9|113707.9|43
1735920040000|2025-01-03 16:00:40|113739.4|113714.4|113737.8|113712.8|113743.5|113718.5|113737.1|113712.1|26
1735920050000|2025-01-03 16:00:50|113738.7|113713.7|113736.7|113711.7|113741.1|113716.1|113736.4|113711.4|29
1735920060000|2025-01-03 16:01:00|113737.5|113712.5|113738.7|113713.7|113743.9|113718.9|113735.2|113710.2|34
1735920070000|2025-01-03 16:01:10|113730|113705|113734.8|113709.8|113741.2|113716.2|113730|113705|28
1735920080000|2025-01-03 16:01:20|113734.4|113709.4|113725|113700|113736.6|113711.6|113724.3|113699.3|41
1735920090000|2025-01-03 16:01:30|113723.3|113698.3|113724.7|113699.7|113725.9|113700.9|113717.3|113692.3|36
1735920100000|2025-01-03 16:01:40|113725.3|113700.3|113734.5|113709.5|113734.5|113709.5|113719.8|113694.8|14
1735920110000|2025-01-03 16:01:50|113733.7|113708.7|113761.7|113736.7|113762.4|113737.4|113733.7|113708.7|46
1735920120000|2025-01-03 16:02:00|113762.9|113737.9|113775.4|113750.4|113776.9|113751.9|113761.2|113736.2|38
1735920130000|2025-01-03 16:02:10|113776.7|113751.7|113765.1|113740.1|113778.6|113753.6|113761.3|113736.3|38
1735920140000|2025-01-03 16:02:20|113769|113744|113772.7|113747.7|113778.7|113753.7|113768.6|113743.6|30
1735920150000|2025-01-03 16:02:30|113772|113747|113759.5|113734.5|113772.2|113747.2|113758.2|113733.2|31
1735920160000|2025-01-03 16:02:40|113759|113734|113751.6|113726.6|113759|113734|113749.4|113724.4|16
1735920170000|2025-01-03 16:02:50|113750.1|113725.1|113742.8|113717.8|113750.9|113725.9|113735.3|113710.3|21
1735920180000|2025-01-03 16:03:00|113741.5|113716.5|113732.6|113707.6|113741.5|113716.5|113730.6|113705.6|25
1735920190000|2025-01-03 16:03:10|113732.9|113707.9|113736.7|113711.7|113739.8|113714.8|113731.7|113706.7|29
1735920200000|2025-01-03 16:03:20|113737.5|113712.5|113736.4|113711.4|113740.1|113715.1|113734.4|113709.4|15
1735920210000|2025-01-03 16:03:30|113736.9|113711.9|113722.9|113697.9|113736.9|113711.9|113722.3|113697.3|36
1735920220000|2025-01-03 16:03:40|113722.7|113697.7|113729.9|113704.9|113733.5|113708.5|113721.5|113696.5|30
1735920230000|2025-01-03 16:03:50|113728.4|113703.4|113723.2|113698.2|113733.1|113708.1|113722.1|113697.1|27
1735920240000|2025-01-03 16:04:00|113724.1|113699.1|113732.5|113707.5|113732.7|113707.7|113721.7|113696.7|20
1735920250000|2025-01-03 16:04:10|113732.4|113707.4|113730.4|113705.4|113735.1|113710.1|113728.3|113703.3|30
1735920260000|2025-01-03 16:04:20|113730.2|113705.2|113732.2|113707.2|113732.7|113707.7|113724|113699|32
1735920270000|2025-01-03 16:04:30|113732.4|113707.4|113735|113710|113742.6|113717.6|113732.3|113707.3|16
1735920280000|2025-01-03 16:04:40|113735.4|113710.4|113734.3|113709.3|113736.5|113711.5|113732.7|113707.7|32
1735920290000|2025-01-03 16:04:50|113735.1|113710.1|113740.1|113715.1|113742.6|113717.6|113735.1|113710.1|22
1735920300000|2025-01-03 16:05:00|113739.8|113714.8|113734.6|113709.6|113742.9|113717.9|113734.6|113709.6|29
1735920310000|2025-01-03 16:05:10|113734|113709|113742.6|113717.6|113745.2|113720.2|113734|113709|30
1735920320000|2025-01-03 16:05:20|113742.3|113717.3|113735.1|113710.1|113742.3|113717.3|113732.2|113707.2|21
1735920330000|2025-01-03 16:05:30|113736.3|113711.3|113738.3|113713.3|113738.9|113713.9|113734.5|113709.5|17
1735920340000|2025-01-03 16:05:40|113739.2|113714.2|113744.1|113719.1|113744.9|113719.9|113732.1|113707.1|33
1735920350000|2025-01-03 16:05:50|113746.6|113721.6|113748.5|113723.5|113753|113728|113745.1|113720.1|30
1735920360000|2025-01-03 16:06:00|113748.7|113723.7|113754.2|113729.2|113757.1|113732.1|113747.9|113722.9|22
1735920370000|2025-01-03 16:06:10|113755.3|113730.3|113749.9|113724.9|113758.6|113733.6|113748.2|113723.2|25
1735920380000|2025-01-03 16:06:20|113750.9|113725.9|113755.9|113730.9|113758.2|113733.2|113750.9|113725.9|22
1735920390000|2025-01-03 16:06:30|113746.5|113721.5|113758.5|113733.5|113759.7|113734.7|113745.1|113720.1|21
1735920400000|2025-01-03 16:06:40|113759.5|113734.5|113767.2|113742.2|113768.8|113743.8|113759.5|113734.5|22
1735920410000|2025-01-03 16:06:50|113767.4|113742.4|113761.6|113736.6|113768.3|113743.3|113752.4|113727.4|28
1735920420000|2025-01-03 16:07:00|113762.1|113737.1|113760.3|113735.3|113762.2|113737.2|113756|113731|29
1735920430000|2025-01-03 16:07:10|113760.7|113735.7|113759.8|113734.8|113761.2|113736.2|113756.8|113731.8|22
1735920440000|2025-01-03 16:07:20|113758.5|113733.5|113760.4|113735.4|113760.7|113735.7|113742.9|113717.9|31
1735920450000|2025-01-03 16:07:30|113760.6|113735.6|113774|113749|113775.1|113750.1|113760.6|113735.6|33
1735920460000|2025-01-03 16:07:40|113774.3|113749.3|113774.7|113749.7|113775.7|113750.7|113770.7|113745.7|27
1735920470000|2025-01-03 16:07:50|113774.2|113749.2|113782.3|113757.3|113782.3|113757.3|113774.2|113749.2|19
1735920480000|2025-01-03 16:08:00|113783.1|113758.1|113778.3|113753.3|113783.3|113758.3|113777.2|113752.2|25
1735920490000|2025-01-03 16:08:10|113778|113753|113770.7|113745.7|113778|113753|113770.7|113745.7|22
1735920500000|2025-01-03 16:08:20|113771|113746|113777.4|113752.4|113777.4|113752.4|113769.9|113744.9|25
1735920510000|2025-01-03 16:08:30|113776.1|113751.1|113782|113757|113782|113757|113772.3|113747.3|31
1735920520000|2025-01-03 16:08:40|113781.8|113756.8|113779.4|113754.4|113783.6|113758.6|113778.6|113753.6|26
1735920530000|2025-01-03 16:08:50|113780.2|113755.2|113784.1|113759.1|113784.2|113759.2|113780.2|113755.2|34
1735920540000|2025-01-03 16:09:00|113783.5|113758.5|113784.2|113759.2|113784.7|113759.7|113781|113756|22
1735920550000|2025-01-03 16:09:10|113783.2|113758.2|113779.1|113754.1|113784.1|113759.1|113779.1|113754.1|26
1735920560000|2025-01-03 16:09:20|113779.9|113754.9|113781.8|113756.8|113783|113758|113777|113752|24
1735920570000|2025-01-03 16:09:30|113781.1|113756.1|113782.9|113757.9|113785.9|113760.9|113778|113753|36
1735920580000|2025-01-03 16:09:40|113782.6|113757.6|113794.4|113769.4|113794.4|113769.4|113782.4|113757.4|22
1735920590000|2025-01-03 16:09:50|113795.1|113770.1|113793.8|113768.8|113795.3|113770.3|113793.8|113768.8|11
1735920600000|2025-01-03 16:10:00|113794.5|113769.5|113792.8|113767.8|113794.5|113769.5|113788.6|113763.6|20
1735920610000|2025-01-03 16:10:10|113792.1|113767.1|113799.8|113774.8|113802.3|113777.3|113792.1|113767.1|22
1735920620000|2025-01-03 16:10:20|113798.2|113773.2|113794.5|113769.5|113798.2|113773.2|113789.1|113764.1|26
1735920630000|2025-01-03 16:10:30|113792.3|113767.3|113796|113771|113798.8|113773.8|113792.3|113767.3|15
1735920640000|2025-01-03 16:10:40|113796.4|113771.4|113805.9|113780.9|113807.2|113782.2|113794|113769|29
1735920650000|2025-01-03 16:10:50|113804.1|113779.1|113811.1|113786.1|113815.1|113790.1|113804.1|113779.1|27
1735920660000|2025-01-03 16:11:00|113811.2|113786.2|113810.1|113785.1|113812.3|113787.3|113809.1|113784.1|15
1735920670000|2025-01-03 16:11:10|113811.5|113786.5|113815.7|113790.7|113817.7|113792.7|113811.4|113786.4|23
1735920680000|2025-01-03 16:11:20|113816.7|113791.7|113822.5|113797.5|113825|113800|113816.7|113791.7|20
1735920690000|2025-01-03 16:11:30|113823.4|113798.4|113836.7|113811.7|113836.8|113811.8|113822.5|113797.5|32
1735920700000|2025-01-03 16:11:40|113837|113812|113853|113828|113857.3|113832.3|113837|113812|35
1735920710000|2025-01-03 16:11:50|113853.6|113828.6|113855.8|113830.8|113857.2|113832.2|113853.5|113828.5|20
1735920720000|2025-01-03 16:12:00|113856.1|113831.1|113856.9|113831.9|113859.9|113834.9|113856.1|113831.1|20
1735920730000|2025-01-03 16:12:10|113856.7|113831.7|113853.6|113828.6|113856.7|113831.7|113848.1|113823.1|25
1735920740000|2025-01-03 16:12:20|113852.7|113827.7|113853|113828|113853.4|113828.4|113852.1|113827.1|13
1735920750000|2025-01-03 16:12:30|113853.1|113828.1|113851|113826|113862.7|113837.7|113851|113826|18
1735920760000|2025-01-03 16:12:40|113851.8|113826.8|113853.9|113828.9|113854.3|113829.3|113848.1|113823.1|29
1735920770000|2025-01-03 16:12:50|113855.1|113830.1|113853.9|113828.9|113855.1|113830.1|113852|113827|15
1735920780000|2025-01-03 16:13:00|113854.1|113829.1|113855.9|113830.9|113855.9|113830.9|113852.5|113827.5|20
1735920790000|2025-01-03 16:13:10|113856|113831|113855.8|113830.8|113856.5|113831.5|113855.8|113830.8|9
1735920800000|2025-01-03 16:13:20|113855.9|113830.9|113852.1|113827.1|113856.7|113831.7|113851.8|113826.8|17
1735920810000|2025-01-03 16:13:30|113853.3|113828.3|113855.7|113830.7|113858.3|113833.3|113842.7|113817.7|22
1735920820000|2025-01-03 16:13:40|113855|113830|113844.7|113819.7|113855.7|113830.7|113842.9|113817.9|21
1735920830000|2025-01-03 16:13:50|113844.2|113819.2|113846.9|113821.9|113848.9|113823.9|113843.5|113818.5|22
1735920840000|2025-01-03 16:14:00|113846.2|113821.2|113842.5|113817.5|113846.2|113821.2|113841.7|113816.7|11
1735920850000|2025-01-03 16:14:10|113843.4|113818.4|113843.6|113818.6|113846.5|113821.5|113842.7|113817.7|19
1735920860000|2025-01-03 16:14:20|113843.8|113818.8|113840.9|113815.9|113844|113819|113838.6|113813.6|15
1735920870000|2025-01-03 16:14:30|113839.7|113814.7|113834.8|113809.8|113840.7|113815.7|113827.6|113802.6|24
1735920880000|2025-01-03 16:14:40|113836.2|113811.2|113836.4|113811.4|113836.6|113811.6|113833.7|113808.7|26
1735920890000|2025-01-03 16:14:50|113836.5|113811.5|113837|113812|113838.2|113813.2|113836.2|113811.2|9
1735920900000|2025-01-03 16:15:00|113836.2|113811.2|113834.7|113809.7|113836.4|113811.4|113831.6|113806.6|13
1735920910000|2025-01-03 16:15:10|113836.2|113811.2|113809.4|113784.4|113836.2|113811.2|113808.9|113783.9|18
1735920920000|2025-01-03 16:15:20|113808.6|113783.6|113808.2|113783.2|113815.5|113790.5|113804.2|113779.2|40
1735920930000|2025-01-03 16:15:30|113808.7|113783.7|113810.2|113785.2|113810.7|113785.7|113802.5|113777.5|38
1735920940000|2025-01-03 16:15:40|113810.7|113785.7|113814.4|113789.4|113816.1|113791.1|113807.6|113782.6|26
1735920950000|2025-01-03 16:15:50|113814.6|113789.6|113811|113786|113814.7|113789.7|113811|113786|19
1735920960000|2025-01-03 16:16:00|113811.6|113786.6|113805.4|113780.4|113811.6|113786.6|113794.7|113769.7|50
1735920970000|2025-01-03 16:16:10|113804.5|113779.5|113805.5|113780.5|113805.5|113780.5|113803.1|113778.1|21
1735920980000|2025-01-03 16:16:20|113802.3|113777.3|113803.7|113778.7|113805.4|113780.4|113801.9|113776.9|32
1735920990000|2025-01-03 16:16:30|113805.3|113780.3|113810.7|113785.7|113811.3|113786.3|113805.3|113780.3|22
1735921000000|2025-01-03 16:16:40|113811.3|113786.3|113811.1|113786.1|113811.9|113786.9|113809.3|113784.3|17
1735921010000|2025-01-03 16:16:50|113807.5|113782.5|113817.4|113792.4|113817.4|113792.4|113807.3|113782.3|12
1735921020000|2025-01-03 16:17:00|113817.8|113792.8|113826.8|113801.8|113828.4|113803.4|113817.2|113792.2|35
1735921030000|2025-01-03 16:17:10|113827.5|113802.5|113828|113803|113830.6|113805.6|113826.4|113801.4|19
1735921040000|2025-01-03 16:17:20|113828.6|113803.6|113833.1|113808.1|113833.3|113808.3|113828.6|113803.6|27
1735921050000|2025-01-03 16:17:30|113833|113808|113817.8|113792.8|113833|113808|113813|113788|30
1735921060000|2025-01-03 16:17:40|113820.1|113795.1|113811.7|113786.7|113820.1|113795.1|113809.6|113784.6|18
1735921070000|2025-01-03 16:17:50|113811.6|113786.6|113799.8|113774.8|113811.6|113786.6|113799.8|113774.8|19
1735921080000|2025-01-03 16:18:00|113801.4|113776.4|113800.8|113775.8|113803|113778|113795.6|113770.6|34
1735921090000|2025-01-03 16:18:10|113799.9|113774.9|113799.9|113774.9|113803.3|113778.3|113796.4|113771.4|34
1735921100000|2025-01-03 16:18:20|113798.7|113773.7|113790|113765|113798.7|113773.7|113789.4|113764.4|15
1735921110000|2025-01-03 16:18:30|113788.8|113763.8|113783.1|113758.1|113790.8|113765.8|113781.7|113756.7|38
1735921120000|2025-01-03 16:18:40|113784.1|113759.1|113792.2|113767.2|113792.9|113767.9|113784.1|113759.1|17
1735921130000|2025-01-03 16:18:50|113791.9|113766.9|113800.1|113775.1|113801.8|113776.8|113791.9|113766.9|28
1735921140000|2025-01-03 16:19:00|113798.9|113773.9|113807.6|113782.6|113807.9|113782.9|113798.8|113773.8|39
1735921150000|2025-01-03 16:19:10|113807.9|113782.9|113807.3|113782.3|113810.9|113785.9|113801.7|113776.7|21
1735921160000|2025-01-03 16:19:20|113807.4|113782.4|113808|113783|113808.9|113783.9|113807.4|113782.4|8
1735921170000|2025-01-03 16:19:30|113807.2|113782.2|113792.6|113767.6|113810|113785|113787.6|113762.6|21
1735921180000|2025-01-03 16:19:40|113790|113765|113792.7|113767.7|113795.2|113770.2|113787.9|113762.9|25
1735921190000|2025-01-03 16:19:50|113793.6|113768.6|113796.5|113771.5|113799.2|113774.2|113793.2|113768.2|21
1735921200000|2025-01-03 16:20:00|113797.5|113772.5|113796.8|113771.8|113800.4|113775.4|113793.6|113768.6|22
1735921210000|2025-01-03 16:20:10|113797|113772|113808.9|113783.9|113809.3|113784.3|113795.4|113770.4|27
1735921220000|2025-01-03 16:20:20|113807.4|113782.4|113818.4|113793.4|113818.8|113793.8|113807.4|113782.4|37
1735921230000|2025-01-03 16:20:30|113820.1|113795.1|113818|113793|113821.2|113796.2|113816.8|113791.8|25
1735921240000|2025-01-03 16:20:40|113819.1|113794.1|113819.1|113794.1|113821.5|113796.5|113818.5|113793.5|23
1735921250000|2025-01-03 16:20:50|113818.2|113793.2|113821.4|113796.4|113822.3|113797.3|113818.2|113793.2|13
1735921260000|2025-01-03 16:21:00|113821.3|113796.3|113826.6|113801.6|113828.1|113803.1|113820.5|113795.5|13
1735921270000|2025-01-03 16:21:10|113826.7|113801.7|113842.6|113817.6|113842.6|113817.6|113826.7|113801.7|15
1735921280000|2025-01-03 16:21:20|113843.1|113818.1|113844.7|113819.7|113846.2|113821.2|113841.9|113816.9|13
1735921290000|2025-01-03 16:21:30|113844.9|113819.9|113847.9|113822.9|113848.6|113823.6|113841.7|113816.7|31
1735921300000|2025-01-03 16:21:40|113848.2|113823.2|113831.6|113806.6|113848.2|113823.2|113830.9|113805.9|21
1735921310000|2025-01-03 16:21:50|113831.5|113806.5|113819|113794|113831.5|113806.5|113819|113794|20
1735921320000|2025-01-03 16:22:00|113815.1|113790.1|113804.9|113779.9|113815.1|113790.1|113804.2|113779.2|36
1735921330000|2025-01-03 16:22:10|113803.9|113778.9|113809|113784|113811.4|113786.4|113803.9|113778.9|19
1735921340000|2025-01-03 16:22:20|113808.7|113783.7|113805.6|113780.6|113810|113785|113804.9|113779.9|19
1735921350000|2025-01-03 16:22:30|113804.4|113779.4|113805.7|113780.7|113811|113786|113804.4|113779.4|29
1735921360000|2025-01-03 16:22:40|113805.8|113780.8|113802.7|113777.7|113811.4|113786.4|113802.7|113777.7|29
1735921370000|2025-01-03 16:22:50|113804.5|113779.5|113810|113785|113810.8|113785.8|113804.5|113779.5|21
1735921380000|2025-01-03 16:23:00|113810.5|113785.5|113813.2|113788.2|113813.2|113788.2|113810.5|113785.5|9
1735921390000|2025-01-03 16:23:10|113813.8|113788.8|113808.3|113783.3|113814.4|113789.4|113805.4|113780.4|20
1735921400000|2025-01-03 16:23:20|113805.2|113780.2|113801.7|113776.7|113806.9|113781.9|113798.5|113773.5|20
1735921410000|2025-01-03 16:23:30|113800.3|113775.3|113811.7|113786.7|113812|113787|113796.2|113771.2|22
1735921420000|2025-01-03 16:23:40|113811.8|113786.8|113811.1|113786.1|113813.6|113788.6|113805.8|113780.8|24
1735921430000|2025-01-03 16:23:50|113811.9|113786.9|113810.7|113785.7|113812|113787|113806.7|113781.7|16
1735921440000|2025-01-03 16:24:00|113812.2|113787.2|113804.1|113779.1|113813.4|113788.4|113803|113778|30
1735921450000|2025-01-03 16:24:10|113804|113779|113810.3|113785.3|113811.7|113786.7|113804|113779|20
1735921460000|2025-01-03 16:24:20|113811.1|113786.1|113811.4|113786.4|113815|113790|113809.9|113784.9|16
1735921470000|2025-01-03 16:24:30|113810.6|113785.6|113810.5|113785.5|113810.6|113785.6|113807|113782|17
1735921480000|2025-01-03 16:24:40|113809.7|113784.7|113805.3|113780.3|113809.9|113784.9|113803.7|113778.7|22
1735921490000|2025-01-03 16:24:50|113804.6|113779.6|113800.7|113775.7|113804.6|113779.6|113795|113770|34
1735921500000|2025-01-03 16:25:00|113801.4|113776.4|113810.1|113785.1|113813.7|113788.7|113801.4|113776.4|24
1735921510000|2025-01-03 16:25:10|113808.5|113783.5|113817.8|113792.8|113818.1|113793.1|113808.5|113783.5|19
1735921520000|2025-01-03 16:25:20|113817.7|113792.7|113814.3|113789.3|113817.8|113792.8|113810.1|113785.1|19
1735921530000|2025-01-03 16:25:30|113814.4|113789.4|113809.4|113784.4|113820.5|113795.5|113806.7|113781.7|29
1735921540000|2025-01-03 16:25:40|113810.3|113785.3|113807.5|113782.5|113810.3|113785.3|113804.7|113779.7|13
1735921550000|2025-01-03 16:25:50|113806.2|113781.2|113807.8|113782.8|113809.8|113784.8|113805.8|113780.8|23
1735921560000|2025-01-03 16:26:00|113806.3|113781.3|113807.1|113782.1|113809.4|113784.4|113804.4|113779.4|23
1735921570000|2025-01-03 16:26:10|113805.4|113780.4|113807.9|113782.9|113810|113785|113805.4|113780.4|14
1735921580000|2025-01-03 16:26:20|113810|113785|113814|113789|113814|113789|113808|113783|18
1735921590000|2025-01-03 16:26:30|113813|113788|113813.4|113788.4|113813.6|113788.6|113812|113787|7
1735921600000|2025-01-03 16:26:40|113813.1|113788.1|113813|113788|113813.1|113788.1|113812.6|113787.6|8
1735921610000|2025-01-03 16:26:50|113813.1|113788.1|113808.9|113783.9|113813.3|113788.3|113803.3|113778.3|24
1735921620000|2025-01-03 16:27:00|113809.3|113784.3|113805.2|113780.2|113810.5|113785.5|113802.1|113777.1|22
1735921630000|2025-01-03 16:27:10|113804.2|113779.2|113809.7|113784.7|113820|113784.7|113803.8|113764|20
1735921640000|2025-01-03 16:27:20|113810.1|113785.1|113815.9|113790.9|113816.1|113791.1|113810.1|113785.1|14
1735921650000|2025-01-03 16:27:30|113815|113790|113816.3|113791.3|113819.7|113794.7|113815|113790|15
1735921660000|2025-01-03 16:27:40|113816.6|113791.6|113818.3|113793.3|113818.8|113793.8|113816.5|113791.5|13
1735921670000|2025-01-03 16:27:50|113814.2|113789.2|113807.2|113782.2|113814.2|113789.2|113807.2|113782.2|18
1735921680000|2025-01-03 16:28:00|113807.3|113782.3|113794.6|113769.6|113808.3|113783.3|113791.5|113766.5|34
1735921690000|2025-01-03 16:28:10|113791.6|113766.6|113792.8|113767.8|113792.8|113767.8|113788.2|113763.2|23
1735921700000|2025-01-03 16:28:20|113790.8|113765.8|113789.7|113764.7|113793|113768|113789.7|113764.7|14
1735921710000|2025-01-03 16:28:30|113788.4|113763.4|113789.2|113764.2|113790.1|113765.1|113785.9|113760.9|26
1735921720000|2025-01-03 16:28:40|113788|113763|113772.8|113747.8|113788|113763|113772.8|113747.8|36
1735921730000|2025-01-03 16:28:50|113771.7|113746.7|113771.1|113746.1|113775|113750|113770.2|113745.2|18
1735921740000|2025-01-03 16:29:00|113771.6|113746.6|113771.7|113746.7|113772.5|113747.5|113769.9|113744.9|10
1735921750000|2025-01-03 16:29:10|113771.8|113746.8|113781.2|113731.2|113783.6|113748.1|113771.8|113729.3|20
1735921760000|2025-01-03 16:29:20|113782.3|113732.3|113784.4|113734.4|113785.4|113735.4|113781.3|113731.3|20
1735921770000|2025-01-03 16:29:30|113784|113734|113775.6|113725.6|113784|113734|113775.6|113725.6|14
1735921780000|2025-01-03 16:29:40|113775.8|113725.8|113775.4|113725.4|113778.2|113728.2|113774|113724|19
1735921790000|2025-01-03 16:29:50|113775.1|113725.1|113777.4|113727.4|113777.4|113727.4|113773.6|113723.6|10
1735921800000|2025-01-03 16:30:00|113776.1|113726.1|113771.8|113721.8|113783.7|113733.7|113769.4|113719.4|43
1735921810000|2025-01-03 16:30:10|113772.2|113722.2|113773.5|113723.5|113775.5|113725.5|113772|113722|24
1735921820000|2025-01-03 16:30:20|113775.1|113725.1|113758.8|113708.8|113775.1|113725.1|113758.6|113708.6|54
1735921830000|2025-01-03 16:30:30|113759.6|113709.6|113759|113709|113761.7|113711.7|113757|113707|39
1735921840000|2025-01-03 16:30:40|113759.5|113709.5|113767.6|113717.6|113767.6|113717.6|113759.5|113709.5|12
1735921850000|2025-01-03 16:30:50|113770.8|113720.8|113765.9|113715.9|113771.1|113721.1|113759.7|113709.7|60
1735921860000|2025-01-03 16:31:00|113766|113716|113762.1|113712.1|113770.1|113720.1|113759.5|113709.5|49
1735921870000|2025-01-03 16:31:10|113762.6|113712.6|113764.2|113714.2|113766.4|113716.4|113759.3|113709.3|26
1735921880000|2025-01-03 16:31:20|113764.4|113714.4|113756.1|113731.1|113766.5|113733.3|113755.3|113712.9|22
1735921890000|2025-01-03 16:31:30|113755.9|113730.9|113752.2|113727.2|113756.2|113731.2|113752.2|113727.2|16
1735921900000|2025-01-03 16:31:40|113753.1|113728.1|113753.2|113728.2|113754.9|113729.9|113749|113724|37
1735921910000|2025-01-03 16:31:50|113750.6|113725.6|113751.2|113726.2|113753.4|113728.4|113748.4|113723.4|27
1735921920000|2025-01-03 16:32:00|113752.2|113727.2|113756.1|113731.1|113759.6|113734.6|113750.3|113725.3|46
1735921930000|2025-01-03 16:32:10|113758.9|113733.9|113753.3|113728.3|113759.2|113734.2|113751.2|113726.2|31
1735921940000|2025-01-03 16:32:20|113753.7|113728.7|113754|113729|113757.6|113732.6|113750.3|113725.3|34
1735921950000|2025-01-03 16:32:30|113756.9|113731.9|113753.1|113728.1|113756.9|113731.9|113752.1|113727.1|22
1735921960000|2025-01-03 16:32:40|113755.7|113730.7|113750.5|113725.5|113758.6|113733.6|113746.5|113721.5|38
1735921970000|2025-01-03 16:32:50|113749.8|113724.8|113741.8|113716.8|113752.3|113727.3|113740.3|113715.3|24
1735921980000|2025-01-03 16:33:00|113739.6|113714.6|113728.6|113703.6|113739.6|113714.6|113726.6|113701.6|25
1735921990000|2025-01-03 16:33:10|113730.7|113705.7|113731.3|113706.3|113733.1|113708.1|113727.8|113702.8|12
1735922000000|2025-01-03 16:33:20|113731.2|113706.2|113730|113705|113733|113708|113728.8|113703.8|18
1735922010000|2025-01-03 16:33:30|113730.2|113705.2|113730.4|113705.4|113730.4|113705.4|113724.2|113699.2|17
1735922020000|2025-01-03 16:33:40|113731.3|113706.3|113733.3|113708.3|113736.5|113711.5|113730|113705|35
1735922030000|2025-01-03 16:33:50|113734.3|113709.3|113737|113712|113737.7|113712.7|113733.9|113708.9|17
1735922040000|2025-01-03 16:34:00|113735.6|113710.6|113734.6|113709.6|113737.9|113712.9|113733.8|113708.8|18
1735922050000|2025-01-03 16:34:10|113734.4|113709.4|113723.3|113698.3|113735.8|113710.8|113723.3|113698.3|26
1735922060000|2025-01-03 16:34:20|113723.2|113698.2|113720.7|113695.7|113723.2|113698.2|113720.6|113695.6|26
1735922070000|2025-01-03 16:34:30|113720.9|113695.9|113721.3|113696.3|113721.8|113696.8|113719.2|113694.2|30
1735922080000|2025-01-03 16:34:40|113721.4|113696.4|113720.4|113695.4|113722.4|113697.4|113720|113695|14
1735922090000|2025-01-03 16:34:50|113721.3|113696.3|113722.4|113697.4|113725.9|113700.9|113719.6|113694.6|39
1735922100000|2025-01-03 16:35:00|113724.3|113699.3|113721.2|113696.2|113725|113700|113719.6|113694.6|29
1735922110000|2025-01-03 16:35:10|113721.3|113696.3|113722.6|113697.6|113723.3|113698.3|113720.3|113695.3|32
1735922120000|2025-01-03 16:35:20|113722.4|113697.4|113722.1|113697.1|113722.8|113697.8|113720.5|113695.5|20
1735922130000|2025-01-03 16:35:30|113723.3|113698.3|113735.9|113685.9|113739.3|113701.7|113722.1|113685.1|45
1735922140000|2025-01-03 16:35:40|113736.7|113686.7|113735.9|113685.9|113740.4|113690.4|113735.4|113685.4|36
1735922150000|2025-01-03 16:35:50|113739.7|113689.7|113736.2|113686.2|113739.7|113689.7|113735.5|113685.5|19
1735922160000|2025-01-03 16:36:00|113736.1|113686.1|113736.6|113686.6|113739.4|113689.4|113735.7|113685.7|23
1735922170000|2025-01-03 16:36:10|113736.9|113686.9|113735.3|113710.3|113747.5|113714.1|113732.4|113685.7|34
1735922180000|2025-01-03 16:36:20|113735.5|113710.5|113736.2|113711.2|113739.3|113714.3|113732.7|113707.7|27
1735922190000|2025-01-03 16:36:30|113737.4|113712.4|113724.6|113699.6|113738.5|113713.5|113722.7|113697.7|21
1735922200000|2025-01-03 16:36:40|113724.8|113699.8|113727|113702|113728.9|113703.9|113723|113698|25
1735922210000|2025-01-03 16:36:50|113726|113701|113726.6|113701.6|113726.6|113701.6|113722|113697|35
1735922220000|2025-01-03 16:37:00|113726|113701|113725|113700|113727.5|113702.5|113725|113700|11
1735922230000|2025-01-03 16:37:10|113724.9|113699.9|113725.2|113700.2|113741.3|113703.5|113723.6|113686.7|36
1735922240000|2025-01-03 16:37:20|113725.6|113700.6|113727.8|113702.8|113739.6|113704.6|113725.3|113688.6|39
1735922250000|2025-01-03 16:37:30|113726.7|113701.7|113727.3|113702.3|113728.8|113703.8|113722.5|113697.5|33
1735922260000|2025-01-03 16:37:40|113728.3|113703.3|113727.3|113702.3|113739.8|113703.6|113725.8|113687.9|24
1735922270000|2025-01-03 16:37:50|113728.5|113703.5|113763.8|113738.8|113763.8|113738.8|113727.9|113702.9|47
1735922280000|2025-01-03 16:38:00|113762.6|113737.6|113761.5|113736.5|113762.8|113737.8|113758.4|113733.4|29
1735922290000|2025-01-03 16:38:10|113760.2|113735.2|113766.5|113741.5|113766.5|113741.5|113759.5|113734.5|41
1735922300000|2025-01-03 16:38:20|113767|113742|113774.2|113749.2|113776.8|113751.8|113767|113742|45
1735922310000|2025-01-03 16:38:30|113773.8|113748.8|113778.5|113753.5|113793.7|113754.7|113773.8|113736.8|38
1735922320000|2025-01-03 16:38:40|113778.2|113753.2|113798|113748|113799.7|113761|113775.5|113745.9|54
1735922330000|2025-01-03 16:38:50|113797.9|113747.9|113803.5|113753.5|113809|113759|113796.5|113746.5|70
1735922340000|2025-01-03 16:39:00|113799|113749|113800.5|113750.5|113807.6|113757.6|113795.6|113745.6|59
1735922350000|2025-01-03 16:39:10|113800.9|113750.9|113809.5|113759.5|113810.9|113760.9|113800.9|113750.9|19
1735922360000|2025-01-03 16:39:20|113811.1|113761.1|113799.1|113774.1|113813.9|113774.1|113784.7|113752|44
1735922370000|2025-01-03 16:39:30|113801.9|113776.9|113827.2|113802.2|113827.2|113802.2|113793.8|113768.8|39
1735922380000|2025-01-03 16:39:40|113824.4|113799.4|113821.7|113796.7|113827.4|113802.4|113820.9|113795.9|20
1735922390000|2025-01-03 16:39:50|113820.9|113795.9|113817.7|113792.7|113826.7|113801.7|113816.5|113791.5|48
1735922400000|2025-01-03 16:40:00|113821.1|113796.1|113824.5|113799.5|113826.7|113801.7|113819.1|113794.1|48
1735922410000|2025-01-03 16:40:10|113823.1|113798.1|113830.5|113805.5|113831.2|113806.2|113822.4|113797.4|37
1735922420000|2025-01-03 16:40:20|113830.2|113805.2|113828.7|113803.7|113832.3|113807.3|113828.2|113803.2|17
1735922430000|2025-01-03 16:40:30|113828.8|113803.8|113830.9|113805.9|113830.9|113805.9|113824.4|113799.4|18
1735922440000|2025-01-03 16:40:40|113828.8|113803.8|113827.8|113802.8|113834.7|113809.7|113822.2|113797.2|36
1735922450000|2025-01-03 16:40:50|113828.6|113803.6|113828.9|113803.9|113832.9|113807.9|113827.1|113802.1|34
1735922460000|2025-01-03 16:41:00|113830|113805|113831.5|113806.5|113832.4|113807.4|113823.3|113798.3|46
1735922470000|2025-01-03 16:41:10|113831.3|113806.3|113831.6|113806.6|113834.2|113809.2|113828.3|113803.3|32
1735922480000|2025-01-03 16:41:20|113831.5|113806.5|113844.5|113819.5|113845|113820|113830|113805|29
1735922490000|2025-01-03 16:41:30|113843.6|113818.6|113857.8|113807.8|113864.6|113821.3|113840.6|113807.7|53
1735922500000|2025-01-03 16:41:40|113859.6|113809.6|113869.3|113819.3|113870.6|113820.6|113859.6|113809.6|36
1735922510000|2025-01-03 16:41:50|113870.4|113820.4|113857.7|113832.7|113872.3|113840.8|113857.7|113815.6|52
1735922520000|2025-01-03 16:42:00|113860.8|113835.8|113857.9|113832.9|113865.1|113840.1|113856.6|113831.6|39
1735922530000|2025-01-03 16:42:10|113860.5|113835.5|113874.6|113824.6|113877.1|113835.5|113855.1|113817|38
1735922540000|2025-01-03 16:42:20|113874.2|113824.2|113870.9|113820.9|113878.8|113828.8|113868.6|113818.6|37
1735922550000|2025-01-03 16:42:30|113869.8|113819.8|113865.5|113815.5|113875.7|113825.7|113860.6|113810.6|53
1735922560000|2025-01-03 16:42:40|113866.5|113816.5|113862.1|113812.1|113870.7|113820.7|113861.6|113811.6|72
1735922570000|2025-01-03 16:42:50|113866.2|113816.2|113864.9|113814.9|113878|113828|113860.9|113810.9|62
1735922580000|2025-01-03 16:43:00|113866.2|113816.2|113871.6|113821.6|113879.9|113829.9|113863.9|113813.9|48
1735922590000|2025-01-03 16:43:10|113868.2|113818.2|113868.5|113818.5|113873|113823|113866.8|113816.8|39
1735922600000|2025-01-03 16:43:20|113868.9|113818.9|113859.4|113834.4|113873.5|113836.4|113854|113817.2|59
1735922610000|2025-01-03 16:43:30|113859.7|113834.7|113859.8|113834.8|113862.1|113837.1|113858.3|113833.3|32
1735922620000|2025-01-03 16:43:40|113860.7|113835.7|113875.4|113825.4|113877.9|113837.6|113853.9|113823.1|41
1735922630000|2025-01-03 16:43:50|113876.1|113826.1|113863.3|113838.3|113876.1|113841.6|113859.4|113822.6|33
1735922640000|2025-01-03 16:44:00|113863.7|113838.7|113862|113837|113865.2|113840.2|113858.9|113833.9|33
1735922650000|2025-01-03 16:44:10|113862.6|113837.6|113866.3|113816.3|113880.2|113838.6|113855.9|113814.9|53
1735922660000|2025-01-03 16:44:20|113866|113816|113843.2|113818.2|113868.4|113825.1|113841.8|113810.1|51
1735922670000|2025-01-03 16:44:30|113843.8|113818.8|113839.2|113814.2|113844.2|113819.2|113838.6|113813.6|27
1735922680000|2025-01-03 16:44:40|113838.6|113813.6|113834.7|113809.7|113841|113816|113830.5|113805.5|24
1735922690000|2025-01-03 16:44:50|113833.5|113808.5|113845.2|113795.2|113846.1|113811.1|113826.8|113795.2|38
1735922700000|2025-01-03 16:45:00|113844.5|113794.5|113847|113822|113850.8|113825.8|113843.8|113793.8|16
1735922710000|2025-01-03 16:45:10|113848.8|113823.8|113844.5|113819.5|113853.1|113828.1|113844.5|113819.5|42
1735922720000|2025-01-03 16:45:20|113844.9|113819.9|113842.5|113817.5|113848.4|113823.4|113840.2|113815.2|34
1735922730000|2025-01-03 16:45:30|113841.4|113816.4|113850.2|113800.2|113850.3|113818.9|113835.6|113800.1|45
1735922740000|2025-01-03 16:45:40|113851.1|113801.1|113846|113796|113852.6|113802.6|113845.1|113795.1|31
1735922750000|2025-01-03 16:45:50|113844.3|113794.3|113831.4|113806.4|113850.9|113811.8|113829.3|113793.2|32
1735922760000|2025-01-03 16:46:00|113830.4|113805.4|113832.3|113807.3|113835.5|113810.5|113828.3|113803.3|47
1735922770000|2025-01-03 16:46:10|113833.1|113808.1|113843.3|113793.3|113844.9|113808.1|113833.1|113787.5|29
1735922780000|2025-01-03 16:46:20|113843.8|113793.8|113843.1|113793.1|113847.3|113797.3|113841.7|113791.7|51
1735922790000|2025-01-03 16:46:30|113843|113793|113845|113795|113847.4|113797.4|113841.6|113791.6|26
1735922800000|2025-01-03 16:46:40|113845.1|113795.1|113843.9|113793.9|113848.2|113798.2|113841.8|113791.8|41
1735922810000|2025-01-03 16:46:50|113845.1|113795.1|113845.1|113795.1|113847.9|113797.9|113843.8|113793.8|25
1735922820000|2025-01-03 16:47:00|113844.4|113794.4|113844.3|113794.3|113846.6|113796.6|113843.4|113793.4|34
1735922830000|2025-01-03 16:47:10|113843.7|113793.7|113840.5|113790.5|113848.1|113798.1|113839.8|113789.8|40
1735922840000|2025-01-03 16:47:20|113840|113790|113845.3|113795.3|113846.5|113804.7|113829.1|113787.6|27
1735922850000|2025-01-03 16:47:30|113844.2|113794.2|113833.2|113808.2|113844.4|113809.3|113825.3|113794.2|31
1735922860000|2025-01-03 16:47:40|113832.7|113807.7|113831.3|113806.3|113832.7|113807.7|113829.6|113804.6|16
1735922870000|2025-01-03 16:47:50|113830.2|113805.2|113843|113818|113843|113818|113829.8|113804.8|24
1735922880000|2025-01-03 16:48:00|113842.3|113817.3|113845|113820|113850.6|113825.6|113841.3|113816.3|57
1735922890000|2025-01-03 16:48:10|113846.4|113821.4|113840.8|113815.8|113846.4|113821.4|113839.6|113814.6|49
1735922900000|2025-01-03 16:48:20|113842.3|113817.3|113833.9|113808.9|113844.2|113819.2|113833|113808|20
1735922910000|2025-01-03 16:48:30|113833.5|113808.5|113833.8|113808.8|113837.1|113812.1|113830.3|113805.3|23
1735922920000|2025-01-03 16:48:40|113838.3|113813.3|113849.4|113824.4|113855.8|113830.8|113838.3|113813.3|35
1735922930000|2025-01-03 16:48:50|113848.4|113823.4|113845|113820|113849.9|113824.9|113844.3|113819.3|24
1735922940000|2025-01-03 16:49:00|113846.1|113821.1|113847|113822|113850.7|113825.7|113842.2|113817.2|47
1735922950000|2025-01-03 16:49:10|113847.9|113822.9|113847.8|113822.8|113850.4|113825.4|113846.1|113821.1|10
1735922960000|2025-01-03 16:49:20|113848.1|113823.1|113847.5|113822.5|113848.1|113823.1|113846.5|113821.5|10
1735922970000|2025-01-03 16:49:30|113849|113824|113863.5|113838.5|113864.1|113839.1|113849|113824|23
1735922980000|2025-01-03 16:49:40|113863.4|113838.4|113866.9|113841.9|113870.2|113845.2|113860.9|113835.9|36
1735922990000|2025-01-03 16:49:50|113867|113842|113868.3|113843.3|113869.6|113844.6|113863.9|113838.9|31
1735923000000|2025-01-03 16:50:00|113865.9|113840.9|113863.4|113838.4|113867.7|113842.7|113863|113838|31
1735923010000|2025-01-03 16:50:10|113863.1|113838.1|113876.2|113826.2|113880.7|113843.5|113863.1|113826.2|25
1735923020000|2025-01-03 16:50:20|113877.2|113827.2|113861|113836|113877.2|113842.2|113859.6|113824.9|53
1735923030000|2025-01-03 16:50:30|113860.4|113835.4|113863.9|113838.9|113866|113841|113860.3|113835.3|19
1735923040000|2025-01-03 16:50:40|113863|113838|113860.3|113835.3|113863.9|113838.9|113859.6|113834.6|23
1735923050000|2025-01-03 16:50:50|113859.4|113834.4|113855.4|113830.4|113860.7|113835.7|113854.3|113829.3|19
1735923060000|2025-01-03 16:51:00|113855.3|113830.3|113847.6|113822.6|113855.3|113830.3|113837.2|113812.2|28
1735923070000|2025-01-03 16:51:10|113848|113823|113854.1|113829.1|113857.3|113832.3|113846.3|113821.3|20
1735923080000|2025-01-03 16:51:20|113854.9|113829.9|113858.7|113833.7|113863|113838|113854.9|113829.9|28
1735923090000|2025-01-03 16:51:30|113859.9|113834.9|113862.2|113837.2|113864.4|113839.4|113857.9|113832.9|25
1735923100000|2025-01-03 16:51:40|113863.8|113838.8|113867.2|113842.2|113870.5|113845.5|113863.8|113838.8|29
1735923110000|2025-01-03 16:51:50|113867.3|113842.3|113867.8|113842.8|113870.1|113845.1|113866.3|113841.3|27
1735923120000|2025-01-03 16:52:00|113866.6|113841.6|113869.4|113844.4|113870.5|113845.5|113866.3|113841.3|27
1735923130000|2025-01-03 16:52:10|113869.1|113844.1|113887.7|113862.7|113890.4|113865.4|113867.5|113842.5|27
1735923140000|2025-01-03 16:52:20|113887.9|113862.9|113889.8|113864.8|113902.7|113864.8|113883.7|113847.3|47
1735923150000|2025-01-03 16:52:30|113888.2|113863.2|113882.7|113857.7|113904.1|113863.5|113881.8|113848.4|44
1735923160000|2025-01-03 16:52:40|113881.3|113856.3|113890.1|113865.1|113890.9|113865.9|113875|113850|43
1735923170000|2025-01-03 16:52:50|113889.6|113864.6|113892.9|113867.9|113894|113869|113888.8|113863.8|22
1735923180000|2025-01-03 16:53:00|113892.4|113867.4|113888.4|113863.4|113893.7|113868.7|113885.5|113860.5|20
1735923190000|2025-01-03 16:53:10|113888.2|113863.2|113890.8|113865.8|113893.2|113868.2|113887.7|113862.7|25
1735923200000|2025-01-03 16:53:20|113890.5|113865.5|113892.3|113867.3|113894.1|113869.1|113887.1|113862.1|22
1735923210000|2025-01-03 16:53:30|113892.2|113867.2|113894.3|113869.3|113895.6|113870.6|113891.2|113866.2|11
1735923220000|2025-01-03 16:53:40|113893.9|113868.9|113895.1|113870.1|113896.2|113871.2|113891.2|113866.2|23
1735923230000|2025-01-03 16:53:50|113896.7|113871.7|113891.4|113866.4|113898.1|113873.1|113891.3|113866.3|27
1735923240000|2025-01-03 16:54:00|113891.3|113866.3|113893.2|113868.2|113895.1|113870.1|113891.2|113866.2|15
1735923250000|2025-01-03 16:54:10|113892.9|113867.9|113891.1|113866.1|113892.9|113867.9|113887.9|113862.9|24
1735923260000|2025-01-03 16:54:20|113890.6|113865.6|113890.6|113865.6|113891.6|113866.6|113878.8|113853.8|25
1735923270000|2025-01-03 16:54:30|113890.9|113865.9|113884.6|113859.6|113891.4|113866.4|113883.6|113858.6|30
1735923280000|2025-01-03 16:54:40|113885.3|113860.3|113882.9|113857.9|113887.7|113862.7|113881.6|113856.6|25
1735923290000|2025-01-03 16:54:50|113882|113857|113886|113861|113889.4|113864.4|113882|113857|27
1735923300000|2025-01-03 16:55:00|113885.1|113860.1|113879.9|113854.9|113889|113864|113878.6|113853.6|33
1735923310000|2025-01-03 16:55:10|113877.8|113852.8|113875.6|113850.6|113882.3|113857.3|113874|113849|42
1735923320000|2025-01-03 16:55:20|113875.5|113850.5|113877.2|113827.2|113877.2|113850.7|113862|113825.3|35
1735923330000|2025-01-03 16:55:30|113876.5|113826.5|113876.5|113826.5|113878.1|113828.1|113874.9|113824.9|12
1735923340000|2025-01-03 16:55:40|113875.8|113825.8|113874.7|113824.7|113875.8|113825.8|113873.1|113823.1|9
1735923350000|2025-01-03 16:55:50|113878.2|113828.2|113875.9|113825.9|113878.5|113828.5|113873.5|113823.5|19
1735923360000|2025-01-03 16:56:00|113875.5|113825.5|113884.4|113834.4|113885.6|113835.6|113874.9|113824.9|32
1735923370000|2025-01-03 16:56:10|113885.1|113835.1|113891.3|113841.3|113892.8|113842.8|113885.1|113835.1|23
1735923380000|2025-01-03 16:56:20|113891.1|113841.1|113894.8|113844.8|113894.8|113844.8|113890.9|113840.9|12
1735923390000|2025-01-03 16:56:30|113896.5|113846.5|113891.9|113841.9|113896.5|113846.5|113887.8|113837.8|18
1735923400000|2025-01-03 16:56:40|113892.5|113842.5|113892.7|113842.7|113892.8|113842.8|113890.9|113840.9|19
1735923410000|2025-01-03 16:56:50|113892.6|113842.6|113892.8|113842.8|113893.7|113843.7|113892.5|113842.5|8
1735923420000|2025-01-03 16:57:00|113892.9|113842.9|113889.9|113839.9|113897.7|113847.7|113889.4|113839.4|37
1735923430000|2025-01-03 16:57:10|113890|113840|113887.2|113837.2|113892.9|113842.9|113886.5|113836.5|29
1735923440000|2025-01-03 16:57:20|113887.4|113837.4|113888|113838|113889.7|113839.7|113886|113836|24
1735923450000|2025-01-03 16:57:30|113889.1|113839.1|113885.1|113835.1|113890.2|113840.2|113884.6|113834.6|37
1735923460000|2025-01-03 16:57:40|113886.8|113836.8|113859.8|113834.8|113887.8|113837.8|113859.3|113830.6|34
1735923470000|2025-01-03 16:57:50|113859.2|113834.2|113857|113832|113859.5|113834.5|113855.4|113830.4|18
1735923480000|2025-01-03 16:58:00|113856.8|113831.8|113853.9|113828.9|113857|113832|113851.7|113826.7|30
1735923490000|2025-01-03 16:58:10|113854.1|113829.1|113848|113823|113856.2|113831.2|113846.4|113821.4|54
1735923500000|2025-01-03 16:58:20|113847.6|113822.6|113839.4|113814.4|113847.6|113822.6|113834.7|113809.7|40
1735923510000|2025-01-03 16:58:30|113839.3|113814.3|113837.4|113812.4|113839.3|113814.3|113836.8|113811.8|9
1735923520000|2025-01-03 16:58:40|113836.3|113811.3|113832|113807|113837.8|113812.8|113832|113807|10
1735923530000|2025-01-03 16:58:50|113831|113806|113835.1|113810.1|113836.8|113811.8|113830.3|113805.3|10
1735923540000|2025-01-03 16:59:00|113834.1|113809.1|113823.4|113798.4|113834.1|113809.1|113820.2|113795.2|31
1735923550000|2025-01-03 16:59:10|113823.5|113798.5|113827.4|113802.4|113827.8|113802.8|113817.9|113792.9|59
1735923560000|2025-01-03 16:59:20|113827|113802|113818|113793|113828.1|113803.1|113817.4|113792.4|42
1735923570000|2025-01-03 16:59:30|113817.7|113792.7|113819.4|113794.4|113822.5|113797.5|113816.6|113791.6|56
1735923580000|2025-01-03 16:59:40|113820|113795|113816.6|113791.6|113821|113796|113812.4|113787.4|40
1735923590000|2025-01-03 16:59:50|113816.7|113791.7|113810.4|113785.4|113816.7|113791.7|113810.4|113785.4|9
1735923600000|2025-01-03 17:00:00|113810.5|113785.5|113805.1|113780.1|113812.2|113787.2|113803.3|113778.3|25
1735923610000|2025-01-03 17:00:10|113805.6|113780.6|113797.3|113772.3|113806.2|113781.2|113797.3|113772.3|12
1735923620000|2025-01-03 17:00:20|113796.4|113771.4|113781.4|113756.4|113796.4|113771.4|113779.6|113754.6|22
1735923630000|2025-01-03 17:00:30|113777.8|113752.8|113776.8|113751.8|113778.9|113753.9|113772.7|113747.7|30
1735923640000|2025-01-03 17:00:40|113777|113752|113772|113747|113777.3|113752.3|113772|113747|13
1735923650000|2025-01-03 17:00:50|113772.1|113747.1|113763.6|113738.6|113777.3|113752.3|113763.5|113738.5|17
1735923660000|2025-01-03 17:01:00|113764.7|113739.7|113770.4|113745.4|113772.8|113747.8|113764.5|113739.5|28
1735923670000|2025-01-03 17:01:10|113769.7|113744.7|113776.4|113751.4|113777.6|113752.6|113767.8|113742.8|20
1735923680000|2025-01-03 17:01:20|113777.9|113752.9|113777.1|113752.1|113779.7|113754.7|113776.6|113751.6|21
1735923690000|2025-01-03 17:01:30|113776.3|113751.3|113776.2|113751.2|113778|113753|113773.5|113748.5|13
1735923700000|2025-01-03 17:01:40|113776.1|113751.1|113770.6|113745.6|113776.1|113751.1|113770.6|113745.6|14
1735923710000|2025-01-03 17:01:50|113771.2|113746.2|113771|113746|113773.1|113748.1|113770.6|113745.6|10
1735923720000|2025-01-03 17:02:00|113770|113745|113781.5|113731.5|113783.4|113745|113757.7|113721|31
1735923730000|2025-01-03 17:02:10|113780.5|113730.5|113775|113725|113780.5|113730.5|113769.3|113719.3|22
1735923740000|2025-01-03 17:02:20|113775.2|113725.2|113771.8|113721.8|113775.2|113725.2|113768.4|113718.4|28
1735923750000|2025-01-03 17:02:30|113773.3|113723.3|113778.6|113728.6|113778.7|113728.7|113771.5|113721.5|27
1735923760000|2025-01-03 17:02:40|113779.6|113729.6|113784.4|113734.4|113785.6|113735.6|113778.6|113728.6|15
1735923770000|2025-01-03 17:02:50|113785.4|113735.4|113783.7|113733.7|113787.1|113737.1|113779.8|113729.8|18
1735923780000|2025-01-03 17:03:00|113783.5|113733.5|113781.5|113731.5|113787.1|113737.1|113781.5|113731.5|20
1735923790000|2025-01-03 17:03:10|113781.3|113731.3|113779|113729|113782.7|113732.7|113779|113729|15
1735923800000|2025-01-03 17:03:20|113778.3|113728.3|113771|113721|113779.6|113729.6|113768.6|113718.6|29
1735923810000|2025-01-03 17:03:30|113770|113720|113770.5|113720.5|113775.2|113725.2|113770|113720|23
1735923820000|2025-01-03 17:03:40|113770.4|113720.4|113770.1|113720.1|113771.4|113721.4|113767.8|113717.8|21
1735923830000|2025-01-03 17:03:50|113769.5|113719.5|113769.9|113719.9|113774.7|113724.7|113767.4|113717.4|31
1735923840000|2025-01-03 17:04:00|113769.5|113719.5|113775.3|113725.3|113777.6|113727.6|113769.1|113719.1|33
1735923850000|2025-01-03 17:04:10|113776.2|113726.2|113779.8|113729.8|113781.6|113731.6|113773.2|113723.2|32
1735923860000|2025-01-03 17:04:20|113779.7|113729.7|113778.7|113728.7|113782.7|113732.7|113772.2|113722.2|27
1735923870000|2025-01-03 17:04:30|113779.3|113729.3|113765.4|113715.4|113781.8|113731.8|113762.1|113712.1|38
1735923880000|2025-01-03 17:04:40|113764|113714|113742|113692|113764.1|113714.1|113740.8|113690.8|34
1735923890000|2025-01-03 17:04:50|113739.7|113689.7|113732.8|113682.8|113744.4|113694.4|113732.8|113682.8|45
1735923900000|2025-01-03 17:05:00|113734.8|113684.8|113718|113668|113742.9|113692.9|113712.6|113662.6|60
1735923910000|2025-01-03 17:05:10|113716.8|113666.8|113713.6|113663.6|113722.3|113672.3|113713.6|113663.6|19
1735923920000|2025-01-03 17:05:20|113712|113662|113713.3|113663.3|113714.9|113664.9|113709.7|113659.7|34
1735923930000|2025-01-03 17:05:30|113714.5|113664.5|113713.6|113663.6|113722|113672|113713.3|113663.3|47
1735923940000|2025-01-03 17:05:40|113713.3|113663.3|113710.7|113660.7|113719.8|113669.8|113708.9|113658.9|33
1735923950000|2025-01-03 17:05:50|113712.5|113662.5|113711.3|113661.3|113718.5|113668.5|113707.2|113657.2|44
1735923960000|2025-01-03 17:06:00|113709.8|113659.8|113708.9|113658.9|113712.9|113662.9|113707.5|113657.5|17
1735923970000|2025-01-03 17:06:10|113708.7|113658.7|113709.8|113659.8|113710|113660|113707.7|113657.7|8
1735923980000|2025-01-03 17:06:20|113709.5|113659.5|113704.7|113654.7|113713.5|113663.5|113704.1|113654.1|31
1735923990000|2025-01-03 17:06:30|113704.5|113654.5|113710.3|113660.3|113710.3|113660.3|113703.5|113653.5|17
1735924000000|2025-01-03 17:06:40|113709.9|113659.9|113704.7|113654.7|113716.7|113666.7|113704.7|113654.7|54
1735924010000|2025-01-03 17:06:50|113705.2|113655.2|113683.9|113633.9|113707.7|113657.7|113682.4|113632.4|37
1735924020000|2025-01-03 17:07:00|113683.4|113633.4|113683.8|113633.8|113687.3|113637.3|113679.7|113629.7|27
1735924030000|2025-01-03 17:07:10|113683.4|113633.4|113678.1|113628.1|113684.5|113634.5|113673.9|113623.9|32
1735924040000|2025-01-03 17:07:20|113674.7|113624.7|113673.5|113623.5|113678.7|113628.7|113670.6|113620.6|58
1735924050000|2025-01-03 17:07:30|113673.3|113623.3|113669.7|113619.7|113674.2|113624.2|113667.2|113617.2|50
1735924060000|2025-01-03 17:07:40|113668.8|113618.8|113653|113603|113668.8|113618.8|113651.8|113601.8|48
1735924070000|2025-01-03 17:07:50|113650.2|113600.2|113653.2|113603.2|113655.8|113605.8|113650.2|113600.2|21
1735924080000|2025-01-03 17:08:00|113653.9|113603.9|113654.4|113604.4|113659.3|113609.3|113649.3|113599.3|30
1735924090000|2025-01-03 17:08:10|113655.4|113605.4|113654.8|113604.8|113656.3|113606.3|113648.8|113598.8|25
1735924100000|2025-01-03 17:08:20|113655.4|113605.4|113650.8|113600.8|113655.4|113605.4|113645.6|113595.6|17
1735924110000|2025-01-03 17:08:30|113650.7|113600.7|113647.2|113597.2|113653.9|113603.9|113646.7|113596.7|28
1735924120000|2025-01-03 17:08:40|113650.2|113600.2|113647.2|113597.2|113654.6|113604.6|113646.1|113596.1|31
1735924130000|2025-01-03 17:08:50|113645.7|113595.7|113645.2|113595.2|113648.9|113598.9|113641.7|113591.7|30
1735924140000|2025-01-03 17:09:00|113645.9|113595.9|113645.3|113595.3|113649.4|113599.4|113642.5|113592.5|30
1735924150000|2025-01-03 17:09:10|113645.7|113595.7|113648.2|113598.2|113655.8|113605.8|113642.6|113592.6|32
1735924160000|2025-01-03 17:09:20|113647.9|113597.9|113646.2|113596.2|113654.9|113604.9|113646.2|113596.2|29
1735924170000|2025-01-03 17:09:30|113647.5|113597.5|113644.4|113594.4|113649.5|113599.5|113641.1|113591.1|25
1735924180000|2025-01-03 17:09:40|113645.6|113595.6|113647.3|113597.3|113650|113600|113641.9|113591.9|32
1735924190000|2025-01-03 17:09:50|113642.8|113592.8|113643.5|113593.5|113647.4|113597.4|113640.8|113590.8|36
1735924200000|2025-01-03 17:10:00|113644.8|113594.8|113657.9|113607.9|113658.6|113608.6|113644.8|113594.8|37
1735924210000|2025-01-03 17:10:10|113657.3|113607.3|113656.7|113606.7|113661.6|113611.6|113654.1|113604.1|26
1735924220000|2025-01-03 17:10:20|113657.1|113607.1|113646|113596|113657.7|113607.7|113643.1|113593.1|43
1735924230000|2025-01-03 17:10:30|113647.6|113597.6|113651.2|113601.2|113651.2|113601.2|113640.6|113590.6|45
1735924240000|2025-01-03 17:10:40|113648.2|113598.2|113646.4|113596.4|113648.2|113598.2|113643.6|113593.6|12
1735924250000|2025-01-03 17:10:50|113645.2|113595.2|113643.9|113593.9|113646.9|113596.9|113641.2|113591.2|30
1735924260000|2025-01-03 17:11:00|113643.5|113593.5|113649.1|113599.1|113649.1|113599.1|113642.1|113592.1|32
1735924270000|2025-01-03 17:11:10|113649.2|113599.2|113657.5|113607.5|113661.8|113611.8|113649.2|113599.2|28
1735924280000|2025-01-03 17:11:20|113658|113608|113655.3|113605.3|113658|113608|113654.4|113604.4|43
1735924290000|2025-01-03 17:11:30|113654.3|113604.3|113652.3|113602.3|113654.3|113604.3|113647.3|113597.3|28
1735924300000|2025-01-03 17:11:40|113651.4|113601.4|113642.9|113592.9|113652|113602|113642.4|113592.4|31
1735924310000|2025-01-03 17:11:50|113643.4|113593.4|113644.4|113594.4|113647.1|113597.1|113641.6|113591.6|29
1735924320000|2025-01-03 17:12:00|113645.1|113595.1|113646.8|113596.8|113651.1|113601.1|113644|113594|30
1735924330000|2025-01-03 17:12:10|113646.6|113596.6|113645.5|113595.5|113646.7|113596.7|113640.4|113590.4|28
1735924340000|2025-01-03 17:12:20|113645.1|113595.1|113651.7|113601.7|113651.7|113601.7|113640.9|113590.9|30
1735924350000|2025-01-03 17:12:30|113648.6|113598.6|113649.9|113599.9|113652.4|113602.4|113645.6|113595.6|24
1735924360000|2025-01-03 17:12:40|113649.4|113599.4|113639.1|113614.1|113649.9|113615.7|113637.2|113597.5|31
1735924370000|2025-01-03 17:12:50|113637.8|113612.8|113638.7|113588.7|113643.9|113616.2|113630.7|113588.7|24
1735924380000|2025-01-03 17:13:00|113638.6|113588.6|113626.7|113576.7|113642|113592|113624.7|113574.7|40
1735924390000|2025-01-03 17:13:10|113626.9|113576.9|113629.6|113579.6|113632.8|113582.8|113625.7|113575.7|18
1735924400000|2025-01-03 17:13:20|113631.2|113581.2|113630.5|113580.5|113632.1|113582.1|113630.1|113580.1|10
1735924410000|2025-01-03 17:13:30|113630.7|113580.7|113628.6|113578.6|113631.6|113581.6|113627.7|113577.7|20
1735924420000|2025-01-03 17:13:40|113630|113580|113627|113577|113632|113582|113625|113575|45
1735924430000|2025-01-03 17:13:50|113626.9|113576.9|113625.9|113575.9|113628.1|113578.1|113623.8|113573.8|27
1735924440000|2025-01-03 17:14:00|113626.1|113576.1|113626.1|113576.1|113627.3|113577.3|113624.5|113574.5|9
1735924450000|2025-01-03 17:14:10|113626.3|113576.3|113623.7|113573.7|113628.3|113578.3|113622.5|113572.5|16
1735924460000|2025-01-03 17:14:20|113625.9|113575.9|113626.6|113576.6|113631.3|113581.3|113624.1|113574.1|27
1735924470000|2025-01-03 17:14:30|113628.4|113578.4|113626.6|113576.6|113629.3|113579.3|113624.9|113574.9|38
1735924480000|2025-01-03 17:14:40|113624.6|113574.6|113624.8|113574.8|113631.1|113581.1|113621.9|113571.9|40
1735924490000|2025-01-03 17:14:50|113628.3|113578.3|113624|113574|113631.4|113581.4|113624|113574|47
1735924500000|2025-01-03 17:15:00|113624.6|113574.6|113623.8|113573.8|113627.3|113577.3|113622.4|113572.4|13
1735924510000|2025-01-03 17:15:10|113622.2|113572.2|113618.6|113568.6|113623.6|113573.6|113617.3|113567.3|19
1735924520000|2025-01-03 17:15:20|113618.5|113568.5|113609.5|113559.5|113618.5|113568.5|113606.8|113556.8|31
1735924530000|2025-01-03 17:15:30|113609.9|113559.9|113614.5|113564.5|113617.6|113567.6|113606.4|113556.4|38
1735924540000|2025-01-03 17:15:40|113614.3|113564.3|113608|113558|113615|113565|113605.4|113555.4|37
1735924550000|2025-01-03 17:15:50|113605.4|113555.4|113595.5|113545.5|113611.1|113561.1|113595.5|113545.5|37
1735924560000|2025-01-03 17:16:00|113594.5|113544.5|113598.2|113548.2|113599.9|113549.9|113594.2|113544.2|22
1735924570000|2025-01-03 17:16:10|113598.3|113548.3|113597.6|113547.6|113599.2|113549.2|113597.1|113547.1|9
1735924580000|2025-01-03 17:16:20|113597.4|113547.4|113593|113543|113597.4|113547.4|113592|113542|14
1735924590000|2025-01-03 17:16:30|113594.2|113544.2|113596.2|113546.2|113598.5|113548.5|113594.2|113544.2|16
1735924600000|2025-01-03 17:16:40|113596.1|113546.1|113597.6|113547.6|113598.2|113548.2|113595.8|113545.8|10
1735924610000|2025-01-03 17:16:50|113598.8|113548.8|113595.4|113545.4|113598.9|113548.9|113595.4|113545.4|8
1735924620000|2025-01-03 17:17:00|113595.3|113545.3|113595.6|113545.6|113595.6|113545.6|113593.3|113543.3|11
1735924630000|2025-01-03 17:17:10|113595.7|113545.7|113595.5|113545.5|113596|113546|113594.4|113544.4|9
1735924640000|2025-01-03 17:17:20|113595.6|113545.6|113597.5|113547.5|113599.9|113549.9|113593.9|113543.9|28
1735924650000|2025-01-03 17:17:30|113597.2|113547.2|113598.3|113548.3|113598.3|113548.3|113595.5|113545.5|11
1735924660000|2025-01-03 17:17:40|113600.2|113550.2|113602.5|113552.5|113602.5|113552.5|113596.8|113546.8|19
1735924670000|2025-01-03 17:17:50|113601.4|113551.4|113601.4|113551.4|113602.8|113552.8|113600|113550|16
1735924680000|2025-01-03 17:18:00|113602.3|113552.3|113599.3|113549.3|113602.4|113552.4|113598.5|113548.5|14
1735924690000|2025-01-03 17:18:10|113599.2|113549.2|113604.5|113554.5|113607|113557|113599.2|113549.2|23
1735924700000|2025-01-03 17:18:20|113605.7|113555.7|113605|113555|113605.7|113555.7|113602.9|113552.9|9
1735924710000|2025-01-03 17:18:30|113604.9|113554.9|113603.1|113553.1|113604.9|113554.9|113603.1|113553.1|11
1735924720000|2025-01-03 17:18:40|113604|113554|113600.5|113550.5|113605.1|113555.1|113600.4|113550.4|17
1735924730000|2025-01-03 17:18:50|113600|113550|113600.9|113550.9|113602.4|113552.4|113598.9|113548.9|14
1735924740000|2025-01-03 17:19:00|113601.2|113551.2|113590.5|113565.5|113604.6|113569.1|113590.5|113551.2|15
1735924750000|2025-01-03 17:19:10|113591.5|113566.5|113595.4|113570.4|113600.7|113575.7|113590.5|113565.5|29
1735924760000|2025-01-03 17:19:20|113595.1|113570.1|113595.7|113570.7|113597.4|113572.4|113591.6|113566.6|25
1735924770000|2025-01-03 17:19:30|113595.6|113570.6|113601.7|113576.7|113612.7|113576.7|113595.6|113559.4|16
1735924780000|2025-01-03 17:19:40|113602.5|113577.5|113605.7|113580.7|113606|113581|113600.7|113575.7|27
1735924790000|2025-01-03 17:19:50|113606|113581|113603.3|113578.3|113607.8|113582.8|113603.3|113578.3|16
1735924800000|2025-01-03 17:20:00|113606|113581|113598.7|113573.7|113607|113582|113598.7|113573.7|21
1735924810000|2025-01-03 17:20:10|113598.4|113573.4|113602.3|113577.3|113603.3|113578.3|113598.4|113573.4|14
1735924820000|2025-01-03 17:20:20|113602.1|113577.1|113612|113587|113614.3|113589.3|113602.1|113577.1|22
1735924830000|2025-01-03 17:20:30|113614.6|113589.6|113644.4|113619.4|113646.8|113621.8|113611.6|113586.6|48
1735924840000|2025-01-03 17:20:40|113646.8|113621.8|113636.1|113611.1|113646.8|113621.8|113635.5|113610.5|24
1735924850000|2025-01-03 17:20:50|113636.3|113611.3|113648.3|113623.3|113649.3|113624.3|113636.3|113611.3|30
1735924860000|2025-01-03 17:21:00|113649.6|113624.6|113670.4|113620.4|113671.5|113628.5|113647.1|113620.4|32
1735924870000|2025-01-03 17:21:10|113669|113619|113672|113622|113672|113622|113660.4|113610.4|50
1735924880000|2025-01-03 17:21:20|113672.1|113622.1|113670.1|113620.1|113674.1|113624.1|113669.9|113619.9|26
1735924890000|2025-01-03 17:21:30|113670.4|113620.4|113673.9|113623.9|113675.1|113625.1|113670|113620|26
1735924900000|2025-01-03 17:21:40|113673.7|113623.7|113673.4|113623.4|113675.3|113625.3|113669.8|113619.8|37
1735924910000|2025-01-03 17:21:50|113673.3|113623.3|113648|113623|113673.3|113625.2|113647.2|113608|36
1735924920000|2025-01-03 17:22:00|113648.5|113623.5|113647.5|113622.5|113651.9|113626.9|113644.6|113619.6|41
1735924930000|2025-01-03 17:22:10|113646.5|113621.5|113645.7|113620.7|113648.4|113623.4|113645.7|113620.7|14
1735924940000|2025-01-03 17:22:20|113645.5|113620.5|113647.6|113622.6|113650.1|113625.1|113644.6|113619.6|18
1735924950000|2025-01-03 17:22:30|113646.6|113621.6|113642.1|113617.1|113647.4|113622.4|113641|113616|30
1735924960000|2025-01-03 17:22:40|113641.5|113616.5|113645.5|113620.5|113647.7|113622.7|113639.7|113614.7|20
1735924970000|2025-01-03 17:22:50|113645|113620|113645.5|113620.5|113647.7|113622.7|113644.6|113619.6|18
1735924980000|2025-01-03 17:23:00|113646.6|113621.6|113648.1|113623.1|113648.6|113623.6|113646.6|113621.6|9
1735924990000|2025-01-03 17:23:10|113648.2|113623.2|113645|113620|113648.2|113623.2|113643|113618|19
1735925000000|2025-01-03 17:23:20|113644.7|113619.7|113635.8|113610.8|113644.7|113619.7|113634.1|113609.1|27
1735925010000|2025-01-03 17:23:30|113635.9|113610.9|113637|113612|113638.2|113613.2|113635.7|113610.7|13
1735925020000|2025-01-03 17:23:40|113636.8|113611.8|113637|113612|113640|113615|113636.4|113611.4|14
1735925030000|2025-01-03 17:23:50|113637.2|113612.2|113629.8|113604.8|113637.3|113612.3|113629.8|113604.8|17
1735925040000|2025-01-03 17:24:00|113630.7|113605.7|113630.2|113605.2|113632.8|113607.8|113628.1|113603.1|21
1735925050000|2025-01-03 17:24:10|113630.5|113605.5|113634.6|113609.6|113634.6|113609.6|113629.4|113604.4|16
1735925060000|2025-01-03 17:24:20|113635.6|113610.6|113632.9|113607.9|113636|113611|113632.9|113607.9|14
1735925070000|2025-01-03 17:24:30|113633.1|113608.1|113627.6|113602.6|113633.2|113608.2|113626.4|113601.4|15
1735925080000|2025-01-03 17:24:40|113627.4|113602.4|113623.8|113598.8|113627.5|113602.5|113621.1|113596.1|34
1735925090000|2025-01-03 17:24:50|113621.3|113596.3|113617.2|113592.2|113621.3|113596.3|113613.4|113588.4|31
1735925100000|2025-01-03 17:25:00|113617.8|113592.8|113613.7|113588.7|113620.5|113595.5|113613.2|113588.2|31
1735925110000|2025-01-03 17:25:10|113613.5|113588.5|113613.4|113588.4|113613.5|113588.5|113613.4|113588.4|4
1735925120000|2025-01-03 17:25:20|113612.1|113587.1|113613.8|113588.8|113614.1|113589.1|113612|113587|9
1735925130000|2025-01-03 17:25:30|113612.2|113587.2|113615.6|113590.6|113616.4|113591.4|113612.2|113587.2|12
1735925140000|2025-01-03 17:25:40|113615.3|113590.3|113620|113570|113623.3|113590.4|113612.9|113567.7|25
1735925150000|2025-01-03 17:25:50|113620.7|113570.7|113622.7|113572.7|113625.7|113575.7|113619.5|113569.5|14
1735925160000|2025-01-03 17:26:00|113623|113573|113623.2|113573.2|113625.8|113575.8|113621.9|113571.9|16
1735925170000|2025-01-03 17:26:10|113623.3|113573.3|113622.9|113572.9|113624.3|113574.3|113622.2|113572.2|10
1735925180000|2025-01-03 17:26:20|113623|113573|113636.3|113586.3|113638|113588|113622.7|113572.7|25
1735925190000|2025-01-03 17:26:30|113635.2|113585.2|113625.7|113575.7|113636.3|113586.3|113624.5|113574.5|30
1735925200000|2025-01-03 17:26:40|113625.4|113575.4|113629.9|113579.9|113632.7|113582.7|113625.4|113575.4|24
1735925210000|2025-01-03 17:26:50|113630.3|113580.3|113647.1|113597.1|113648.8|113598.8|113630.3|113580.3|29
1735925220000|2025-01-03 17:27:00|113645.4|113595.4|113642.9|113592.9|113647.1|113597.1|113640.6|113590.6|21
1735925230000|2025-01-03 17:27:10|113643.4|113593.4|113631.9|113606.9|113644.7|113607.6|113629.9|113593.4|21
1735925240000|2025-01-03 17:27:20|113633.5|113608.5|113625.5|113600.5|113634|113609|113623.8|113598.8|36
1735925250000|2025-01-03 17:27:30|113624.3|113599.3|113626|113601|113629|113604|113623.5|113598.5|32
1735925260000|2025-01-03 17:27:40|113625.9|113600.9|113643.5|113593.5|113648.4|113603.4|113624.4|113593.2|31
1735925270000|2025-01-03 17:27:50|113644.7|113594.7|113644.6|113594.6|113644.7|113594.7|113642.8|113592.8|10
1735925280000|2025-01-03 17:28:00|113644.8|113594.8|113648.7|113598.7|113648.7|113598.7|113640.9|113590.9|19
1735925290000|2025-01-03 17:28:10|113648.3|113598.3|113636.5|113611.5|113648.3|113612.6|113634.6|113596.3|19
1735925300000|2025-01-03 17:28:20|113636.6|113611.6|113637.9|113612.9|113638.7|113613.7|113634.7|113609.7|21
1735925310000|2025-01-03 17:28:30|113638.2|113613.2|113642.4|113617.4|113644.4|113619.4|113638.2|113613.2|13
1735925320000|2025-01-03 17:28:40|113642.8|113617.8|113637.2|113612.2|113647|113622|113637.2|113612.2|19
1735925330000|2025-01-03 17:28:50|113637|113612|113637.7|113612.7|113638.7|113613.7|113637|113612|14
1735925340000|2025-01-03 17:29:00|113638.8|113613.8|113639.9|113614.9|113640.1|113615.1|113636.7|113611.7|16
1735925350000|2025-01-03 17:29:10|113640|113615|113638.4|113613.4|113641.5|113616.5|113637.7|113612.7|15
1735925360000|2025-01-03 17:29:20|113638.3|113613.3|113639.1|113614.1|113640|113615|113637.9|113612.9|9
1735925370000|2025-01-03 17:29:30|113638.3|113613.3|113637.8|113612.8|113638.5|113613.5|113635.1|113610.1|20
1735925380000|2025-01-03 17:29:40|113638.1|113613.1|113639.6|113614.6|113639.8|113614.8|113636.8|113611.8|18
1735925390000|2025-01-03 17:29:50|113637.9|113612.9|113634.5|113609.5|113639.5|113614.5|113633.6|113608.6|16
1735925400000|2025-01-03 17:30:00|113635.6|113610.6|113637.9|113587.9|113642.2|113610.6|113634|113586.3|36
1735925410000|2025-01-03 17:30:10|113639.1|113589.1|113637.9|113587.9|113640.8|113605.3|113625.7|113587.5|47
1735925420000|2025-01-03 17:30:20|113634|113584|113619.9|113594.9|113634.8|113595.2|113616.3|113580.2|62
1735925430000|2025-01-03 17:30:30|113620.1|113595.1|113628.3|113578.3|113628.8|113595.9|113613|113578.3|35
1735925440000|2025-01-03 17:30:40|113627.1|113577.1|113619.1|113569.1|113627.3|113577.3|113618.5|113568.5|18
1735925450000|2025-01-03 17:30:50|113620|113570|113621.3|113571.3|113622|113572|113620|113570|12
1735925460000|2025-01-03 17:31:00|113621|113571|113621.2|113571.2|113622.2|113572.2|113620.3|113570.3|10
1735925470000|2025-01-03 17:31:10|113620.9|113570.9|113617.1|113567.1|113620.9|113570.9|113615.5|113565.5|16
1735925480000|2025-01-03 17:31:20|113616.4|113566.4|113616.3|113566.3|113616.6|113566.6|113616.3|113566.3|6
1735925490000|2025-01-03 17:31:30|113618.3|113568.3|113617|113567|113618.6|113568.6|113616.7|113566.7|10
1735925500000|2025-01-03 17:31:40|113616.8|113566.8|113616.4|113566.4|113617.4|113567.4|113616.4|113566.4|4
1735925510000|2025-01-03 17:31:50|113616.3|113566.3|113617.8|113567.8|113618.7|113568.7|113616.2|113566.2|10
1735925520000|2025-01-03 17:32:00|113619.1|113569.1|113614.7|113564.7|113619.1|113569.1|113613.6|113563.6|12
1735925530000|2025-01-03 17:32:10|113614.6|113564.6|113608.6|113558.6|113614.9|113564.9|113602.8|113552.8|30
1735925540000|2025-01-03 17:32:20|113608.8|113558.8|113613.9|113563.9|113616.6|113566.6|113606.4|113556.4|28
1735925550000|2025-01-03 17:32:30|113614.2|113564.2|113613.9|113563.9|113616.3|113566.3|113613.9|113563.9|11
1735925560000|2025-01-03 17:32:40|113613.8|113563.8|113614.6|113564.6|113615.7|113565.7|113613.8|113563.8|11
1735925570000|2025-01-03 17:32:50|113614.7|113564.7|113615.6|113565.6|113615.6|113565.6|113614.7|113564.7|7
1735925580000|2025-01-03 17:33:00|113614.9|113564.9|113614.8|113564.8|113615.2|113565.2|113612.6|113562.6|14
1735925590000|2025-01-03 17:33:10|113615.5|113565.5|113617.6|113567.6|113620|113570|113615|113565|9
1735925600000|2025-01-03 17:33:20|113617.9|113567.9|113618.7|113568.7|113618.7|113568.7|113617.3|113567.3|11
1735925610000|2025-01-03 17:33:30|113617.8|113567.8|113615.6|113565.6|113623.6|113573.6|113615.5|113565.5|12
1735925620000|2025-01-03 17:33:40|113615.7|113565.7|113614.9|113564.9|113615.7|113565.7|113612.7|113562.7|13
1735925630000|2025-01-03 17:33:50|113615.1|113565.1|113620.8|113570.8|113620.8|113570.8|113615.1|113565.1|14
1735925640000|2025-01-03 17:34:00|113619.7|113569.7|113626.8|113576.8|113626.8|113576.8|113619.3|113569.3|14
1735925650000|2025-01-03 17:34:10|113629.2|113579.2|113631.4|113581.4|113632.9|113582.9|113629.2|113579.2|29
1735925660000|2025-01-03 17:34:20|113631.3|113581.3|113631|113581|113633.4|113583.4|113624.5|113574.5|34
1735925670000|2025-01-03 17:34:30|113630|113580|113629.6|113579.6|113632.3|113582.3|113624.8|113574.8|23
1735925680000|2025-01-03 17:34:40|113629.8|113579.8|113624.4|113574.4|113629.8|113579.8|113623.2|113573.2|14
1735925690000|2025-01-03 17:34:50|113623.3|113573.3|113622.6|113572.6|113623.3|113573.3|113622.2|113572.2|8
1735925700000|2025-01-03 17:35:00|113623.6|113573.6|113625.5|113575.5|113625.5|113575.5|113622.1|113572.1|15
1735925710000|2025-01-03 17:35:10|113626.2|113576.2|113640.4|113590.4|113640.4|113590.4|113626.2|113576.2|19
1735925720000|2025-01-03 17:35:20|113640.3|113590.3|113643|113593|113643.8|113593.8|113639.1|113589.1|15
1735925730000|2025-01-03 17:35:30|113643.1|113593.1|113644.2|113594.2|113645.4|113595.4|113638.8|113588.8|31
1735925740000|2025-01-03 17:35:40|113642.3|113592.3|113641.4|113591.4|113643.9|113593.9|113635|113585|20
1735925750000|2025-01-03 17:35:50|113641.3|113591.3|113646.3|113596.3|113646.7|113596.7|113641.3|113591.3|7
1735925760000|2025-01-03 17:36:00|113643.8|113593.8|113649|113599|113649.2|113599.2|113643.8|113593.8|17
1735925770000|2025-01-03 17:36:10|113650.2|113600.2|113655.4|113605.4|113655.8|113605.8|113650.2|113600.2|11
1735925780000|2025-01-03 17:36:20|113655.3|113605.3|113654|113604|113656|113606|113653.1|113603.1|15
1735925790000|2025-01-03 17:36:30|113652.5|113602.5|113650.7|113600.7|113652.5|113602.5|113648.6|113598.6|8
1735925800000|2025-01-03 17:36:40|113652|113602|113655.5|113605.5|113655.9|113605.9|113652|113602|11
1735925810000|2025-01-03 17:36:50|113655.7|113605.7|113670.9|113620.9|113670.9|113620.9|113655.6|113605.6|17
1735925820000|2025-01-03 17:37:00|113670.1|113620.1|113670.3|113620.3|113673.7|113623.7|113669.6|113619.6|22
1735925830000|2025-01-03 17:37:10|113670|113620|113673|113623|113674.8|113624.8|113670|113620|25
1735925840000|2025-01-03 17:37:20|113672.9|113622.9|113673.8|113623.8|113675.6|113625.6|113672.9|113622.9|12
1735925850000|2025-01-03 17:37:30|113674.8|113624.8|113676.7|113626.7|113678.4|113628.4|113674.8|113624.8|14
1735925860000|2025-01-03 17:37:40|113675.5|113625.5|113680.4|113630.4|113680.6|113630.6|113673.8|113623.8|13
1735925870000|2025-01-03 17:37:50|113680|113630|113681.7|113631.7|113681.8|113631.8|113680|113630|9
1735925880000|2025-01-03 17:38:00|113681.8|113631.8|113683.3|113633.3|113683.3|113633.3|113681.8|113631.8|4
1735925890000|2025-01-03 17:38:10|113683.5|113633.5|113681.3|113631.3|113683.5|113633.5|113681.3|113631.3|8
1735925900000|2025-01-03 17:38:20|113681.6|113631.6|113679.8|113629.8|113682.8|113632.8|113678.5|113628.5|12
1735925910000|2025-01-03 17:38:30|113680.1|113630.1|113681.6|113631.6|113682.6|113632.6|113680.1|113630.1|6
1735925920000|2025-01-03 17:38:40|113681.2|113631.2|113677.1|113627.1|113681.2|113631.2|113675.6|113625.6|16
1735925930000|2025-01-03 17:38:50|113676.3|113626.3|113677.6|113627.6|113678.7|113628.7|113675.2|113625.2|15
1735925940000|2025-01-03 17:39:00|113677.7|113627.7|113670.7|113620.7|113678.1|113628.1|113670.7|113620.7|16
1735925950000|2025-01-03 17:39:10|113669.3|113619.3|113670|113620|113676.8|113626.8|113667.5|113617.5|46
1735925960000|2025-01-03 17:39:20|113669.4|113619.4|113661.1|113611.1|113670|113620|113659.9|113609.9|23
1735925970000|2025-01-03 17:39:30|113662.5|113612.5|113659.9|113609.9|113665.8|113615.8|113659.9|113609.9|24
1735925980000|2025-01-03 17:39:40|113659.4|113609.4|113651.5|113601.5|113659.6|113609.6|113649.2|113599.2|18
1735925990000|2025-01-03 17:39:50|113652.5|113602.5|113652.9|113602.9|113654.8|113604.8|113649|113599|18
1735926000000|2025-01-03 17:40:00|113653|113603|113662.7|113612.7|113662.7|113612.7|113652.4|113602.4|13
1735926010000|2025-01-03 17:40:10|113664.1|113614.1|113676.5|113626.5|113676.5|113626.5|113664.1|113614.1|25
1735926020000|2025-01-03 17:40:20|113676.7|113626.7|113675.7|113625.7|113682.6|113632.6|113673.1|113623.1|32
1735926030000|2025-01-03 17:40:30|113674.6|113624.6|113667.8|113617.8|113677.7|113627.7|113667.4|113617.4|28
1735926040000|2025-01-03 17:40:40|113668|113618|113663.4|113613.4|113673.3|113623.3|113660.9|113610.9|53
1735926050000|2025-01-03 17:40:50|113663|113613|113676.6|113626.6|113679.9|113629.9|113663|113613|35
1735926060000|2025-01-03 17:41:00|113674.6|113624.6|113676.1|113626.1|113677.5|113627.5|113671.8|113621.8|19
1735926070000|2025-01-03 17:41:10|113674.2|113624.2|113672|113622|113676.8|113626.8|113670.7|113620.7|40
1735926080000|2025-01-03 17:41:20|113671.4|113621.4|113672.4|113622.4|113675.2|113625.2|113668|113618|29
1735926090000|2025-01-03 17:41:30|113672.5|113622.5|113673.6|113623.6|113675.3|113625.3|113672.5|113622.5|11
1735926100000|2025-01-03 17:41:40|113673.7|113623.7|113656.7|113606.7|113675.3|113625.3|113653.8|113603.8|24
1735926110000|2025-01-03 17:41:50|113655.5|113605.5|113652.7|113602.7|113655.9|113605.9|113652|113602|11
1735926120000|2025-01-03 17:42:00|113652|113602|113653.9|113603.9|113657.5|113607.5|113652|113602|22
1735926130000|2025-01-03 17:42:10|113653.4|113603.4|113653.3|113603.3|113655.6|113605.6|113651.9|113601.9|13
1735926140000|2025-01-03 17:42:20|113653.1|113603.1|113649.3|113599.3|113653.1|113603.1|113648.6|113598.6|8
1735926150000|2025-01-03 17:42:30|113648.8|113598.8|113638.9|113588.9|113648.8|113598.8|113637.7|113587.7|20
1735926160000|2025-01-03 17:42:40|113639.1|113589.1|113645.4|113595.4|113648.1|113598.1|113639.1|113589.1|19
1735926170000|2025-01-03 17:42:50|113645.5|113595.5|113645|113595|113645.6|113595.6|113645|113595|7
1735926180000|2025-01-03 17:43:00|113645.4|113595.4|113646.3|113596.3|113653|113603|113643.9|113593.9|18
1735926190000|2025-01-03 17:43:10|113646|113596|113646.2|113596.2|113648.3|113598.3|113646|113596|8
1735926200000|2025-01-03 17:43:20|113645.7|113595.7|113668.1|113618.1|113668.1|113618.1|113645|113595|21
1735926210000|2025-01-03 17:43:30|113670.3|113620.3|113682.9|113632.9|113683.8|113633.8|113670.3|113620.3|19
1735926220000|2025-01-03 17:43:40|113682.3|113632.3|113683.4|113633.4|113683.4|113633.4|113681.3|113631.3|8
1735926230000|2025-01-03 17:43:50|113682.4|113632.4|113683.2|113633.2|113683.2|113633.2|113682|113632|7
1735926240000|2025-01-03 17:44:00|113683.3|113633.3|113684.8|113634.8|113685.6|113635.6|113683.3|113633.3|8
1735926250000|2025-01-03 17:44:10|113683.2|113633.2|113683.3|113633.3|113683.6|113633.6|113682.9|113632.9|7
1735926260000|2025-01-03 17:44:20|113683.2|113633.2|113683.3|113633.3|113683.3|113633.3|113683.1|113633.1|4
1735926270000|2025-01-03 17:44:30|113683.2|113633.2|113682.9|113632.9|113684.9|113634.9|113682|113632|9
1735926280000|2025-01-03 17:44:40|113682.7|113632.7|113682.8|113632.8|113683.3|113633.3|113682.5|113632.5|7
1735926290000|2025-01-03 17:44:50|113683.8|113633.8|113684.6|113634.6|113687|113637|113683.8|113633.8|7
1735926300000|2025-01-03 17:45:00|113684.7|113634.7|113685.4|113635.4|113685.8|113635.8|113684.3|113634.3|6
1735926310000|2025-01-03 17:45:10|113685.9|113635.9|113684.2|113634.2|113688.5|113638.5|113683.6|113633.6|14
1735926320000|2025-01-03 17:45:20|113684.3|113634.3|113682.1|113632.1|113684.4|113634.4|113681.9|113631.9|10
1735926330000|2025-01-03 17:45:30|113683.9|113633.9|113683.9|113633.9|113684.2|113634.2|113682.9|113632.9|6
1735926340000|2025-01-03 17:45:40|113683.5|113633.5|113685.9|113635.9|113686|113636|113683.5|113633.5|7
1735926350000|2025-01-03 17:45:50|113685.5|113635.5|113684.3|113634.3|113685.5|113635.5|113684.3|113634.3|7
1735926360000|2025-01-03 17:46:00|113684|113634|113683.4|113633.4|113685.9|113635.9|113682.2|113632.2|13
1735926370000|2025-01-03 17:46:10|113684.4|113634.4|113686|113636|113686|113636|113684.3|113634.3|5
1735926380000|2025-01-03 17:46:20|113686.7|113636.7|113687|113637|113687|113637|113686.7|113636.7|6
1735926390000|2025-01-03 17:46:30|113687.1|113637.1|113683.8|113633.8|113687.2|113637.2|113681.4|113631.4|14
1735926400000|2025-01-03 17:46:40|113682.8|113632.8|113679.4|113629.4|113683.2|113633.2|113679.4|113629.4|8
1735926410000|2025-01-03 17:46:50|113680.5|113630.5|113680.5|113630.5|113681.5|113631.5|113680.5|113630.5|9
1735926420000|2025-01-03 17:47:00|113680.7|113630.7|113678.9|113628.9|113680.7|113630.7|113677.5|113627.5|10
1735926430000|2025-01-03 17:47:10|113679.2|113629.2|113686.3|113636.3|113686.7|113636.7|113679.1|113629.1|10
1735926440000|2025-01-03 17:47:20|113686.1|113636.1|113680.6|113630.6|113686.1|113636.1|113680.5|113630.5|10
1735926450000|2025-01-03 17:47:30|113679.9|113629.9|113672.2|113622.2|113680.3|113630.3|113669.5|113619.5|33
1735926460000|2025-01-03 17:47:40|113670.6|113620.6|113673.2|113623.2|113674.5|113624.5|113670.6|113620.6|16
1735926470000|2025-01-03 17:47:50|113674.2|113624.2|113675.4|113625.4|113678.9|113628.9|113674.2|113624.2|13
1735926480000|2025-01-03 17:48:00|113674|113624|113673.9|113623.9|113676.5|113626.5|113672|113622|16
1735926490000|2025-01-03 17:48:10|113674.4|113624.4|113672.2|113622.2|113674.5|113624.5|113670.3|113620.3|16
1735926500000|2025-01-03 17:48:20|113672.1|113622.1|113671.8|113621.8|113673.2|113623.2|113669.4|113619.4|14
1735926510000|2025-01-03 17:48:30|113672.8|113622.8|113671.7|113621.7|113683.3|113633.3|113671.2|113621.2|37
1735926520000|2025-01-03 17:48:40|113670.5|113620.5|113672.3|113622.3|113673.2|113623.2|113665.7|113615.7|25
1735926530000|2025-01-03 17:48:50|113672.2|113622.2|113672.8|113622.8|113675.4|113625.4|113671.1|113621.1|15
1735926540000|2025-01-03 17:49:00|113673.5|113623.5|113671|113621|113674.7|113624.7|113671|113621|15
1735926550000|2025-01-03 17:49:10|113670.9|113620.9|113675.4|113625.4|113681.3|113631.3|113670.8|113620.8|14
1735926560000|2025-01-03 17:49:20|113675.5|113625.5|113684|113634|113686.8|113636.8|113675.5|113625.5|20
1735926570000|2025-01-03 17:49:30|113684.2|113634.2|113681.2|113631.2|113686.8|113636.8|113681.2|113631.2|13
1735926580000|2025-01-03 17:49:40|113681|113631|113681.2|113631.2|113682|113632|113679|113629|14
1735926590000|2025-01-03 17:49:50|113680.2|113630.2|113673.4|113623.4|113683.5|113633.5|113671.9|113621.9|19
1735926600000|2025-01-03 17:50:00|113671.8|113621.8|113651.4|113601.4|113672.6|113622.6|113651.4|113601.4|38
1735926610000|2025-01-03 17:50:10|113657.3|113607.3|113657.7|113607.7|113658|113608|113656.2|113606.2|14
1735926620000|2025-01-03 17:50:20|113658.2|113608.2|113647.6|113597.6|113658.8|113608.8|113647.6|113597.6|14
1735926630000|2025-01-03 17:50:30|113641.9|113591.9|113643.2|113593.2|113645|113595|113638.8|113588.8|20
1735926640000|2025-01-03 17:50:40|113643.7|113593.7|113649.8|113599.8|113650.4|113600.4|113642.9|113592.9|14
1735926650000|2025-01-03 17:50:50|113648.8|113598.8|113659.9|113609.9|113660.3|113610.3|113648.8|113598.8|18
1735926660000|2025-01-03 17:51:00|113659|113609|113661|113611|113661|113611|113658.9|113608.9|12
1735926670000|2025-01-03 17:51:10|113661.1|113611.1|113657.9|113607.9|113662.2|113612.2|113656.1|113606.1|14
1735926680000|2025-01-03 17:51:20|113657.8|113607.8|113655|113605|113659.3|113609.3|113654.9|113604.9|11
1735926690000|2025-01-03 17:51:30|113658.1|113608.1|113655.5|113605.5|113658.1|113608.1|113655.5|113605.5|9
1735926700000|2025-01-03 17:51:40|113655.6|113605.6|113657.2|113607.2|113659.3|113609.3|113653.7|113603.7|14
1735926710000|2025-01-03 17:51:50|113658.2|113608.2|113659.6|113609.6|113664.8|113614.8|113655.2|113605.2|20
1735926720000|2025-01-03 17:52:00|113659.9|113609.9|113662.2|113612.2|113666.9|113616.9|113655.8|113605.8|18
1735926730000|2025-01-03 17:52:10|113662.1|113612.1|113668.3|113618.3|113669.8|113619.8|113660.9|113610.9|24
1735926740000|2025-01-03 17:52:20|113667.3|113617.3|113667.8|113617.8|113670.2|113620.2|113666.8|113616.8|16
1735926750000|2025-01-03 17:52:30|113666.7|113616.7|113669|113619|113669|113619|113666.2|113616.2|10
1735926760000|2025-01-03 17:52:40|113668.2|113618.2|113661.1|113611.1|113669.4|113619.4|113659.6|113609.6|14
1735926770000|2025-01-03 17:52:50|113658.4|113608.4|113673.5|113623.5|113674.1|113624.1|113658.4|113608.4|30
1735926780000|2025-01-03 17:53:00|113674.4|113624.4|113671.6|113621.6|113674.4|113624.4|113668.6|113618.6|29
1735926790000|2025-01-03 17:53:10|113671.8|113621.8|113661.7|113611.7|113671.8|113621.8|113659.7|113609.7|29
1735926800000|2025-01-03 17:53:20|113660.5|113610.5|113658.6|113608.6|113660.8|113610.8|113656.2|113606.2|13
1735926810000|2025-01-03 17:53:30|113658.2|113608.2|113666.4|113616.4|113666.4|113616.4|113658.2|113608.2|10
1735926820000|2025-01-03 17:53:40|113666.6|113616.6|113660.2|113610.2|113667.5|113617.5|113659.2|113609.2|36
1735926830000|2025-01-03 17:53:50|113660.1|113610.1|113658.4|113608.4|113660.1|113610.1|113656.1|113606.1|25
1735926840000|2025-01-03 17:54:00|113657.1|113607.1|113667.9|113617.9|113669.9|113619.9|113657.1|113607.1|27
1735926850000|2025-01-03 17:54:10|113667.6|113617.6|113667.2|113617.2|113668.6|113618.6|113666|113616|27
1735926860000|2025-01-03 17:54:20|113667|113617|113666.9|113616.9|113668.5|113618.5|113666.7|113616.7|18
1735926870000|2025-01-03 17:54:30|113665.5|113615.5|113669.5|113619.5|113669.5|113619.5|113665.4|113615.4|11
1735926880000|2025-01-03 17:54:40|113669.4|113619.4|113667.2|113617.2|113671.2|113621.2|113666.5|113616.5|17
1735926890000|2025-01-03 17:54:50|113667.7|113617.7|113664|113614|113667.7|113617.7|113662.6|113612.6|20
1735926900000|2025-01-03 17:55:00|113664.9|113614.9|113669.2|113619.2|113671.3|113621.3|113663.8|113613.8|14
1735926910000|2025-01-03 17:55:10|113668.9|113618.9|113667.3|113617.3|113668.9|113618.9|113667.1|113617.1|12
1735926920000|2025-01-03 17:55:20|113666.8|113616.8|113668.2|113618.2|113672.1|113622.1|113664.9|113614.9|18
1735926930000|2025-01-03 17:55:30|113667.8|113617.8|113667.3|113617.3|113670.5|113620.5|113665.3|113615.3|17
1735926940000|2025-01-03 17:55:40|113667.8|113617.8|113672.7|113622.7|113674.2|113624.2|113667.7|113617.7|19
1735926950000|2025-01-03 17:55:50|113672.2|113622.2|113671.9|113621.9|113674.2|113624.2|113668.8|113618.8|30
1735926960000|2025-01-03 17:56:00|113672.1|113622.1|113672.7|113622.7|113678.2|113628.2|113671.1|113621.1|37
1735926970000|2025-01-03 17:56:10|113671.8|113621.8|113676|113651|113681.9|113651.2|113671.8|113621.8|54
1735926980000|2025-01-03 17:56:20|113675.6|113650.6|113669.1|113644.1|113676|113651|113669.1|113644.1|20
1735926990000|2025-01-03 17:56:30|113669|113644|113669.4|113644.4|113671.5|113646.5|113669|113644|7
1735927000000|2025-01-03 17:56:40|113669.2|113644.2|113675.1|113650.1|113675.1|113650.1|113669.2|113644.2|15
1735927010000|2025-01-03 17:56:50|113675.5|113650.5|113676.7|113651.7|113678|113653|113674.7|113649.7|13
1735927020000|2025-01-03 17:57:00|113675.9|113650.9|113671.1|113646.1|113675.9|113650.9|113669.4|113644.4|9
1735927030000|2025-01-03 17:57:10|113670.6|113645.6|113684.6|113634.6|113687.3|113651.4|113669.1|113633.4|18
1735927040000|2025-01-03 17:57:20|113682.6|113632.6|113692.3|113642.3|113692.3|113642.3|113682.6|113632.6|18
1735927050000|2025-01-03 17:57:30|113693.3|113643.3|113704.4|113654.4|113704.5|113654.5|113693.3|113643.3|49
1735927060000|2025-01-03 17:57:40|113703.6|113653.6|113701.9|113651.9|113706.9|113656.9|113701.2|113651.2|44
1735927070000|2025-01-03 17:57:50|113700.7|113650.7|113702.1|113652.1|113704.1|113654.1|113700.7|113650.7|23
1735927080000|2025-01-03 17:58:00|113702.2|113652.2|113700.3|113650.3|113702.2|113652.2|113695.7|113645.7|21
1735927090000|2025-01-03 17:58:10|113700.2|113650.2|113697|113647|113700.2|113650.2|113692.2|113642.2|23
1735927100000|2025-01-03 17:58:20|113697.1|113647.1|113692.1|113642.1|113697.3|113647.3|113691.1|113641.1|10
1735927110000|2025-01-03 17:58:30|113692.2|113642.2|113693.3|113643.3|113693.3|113643.3|113692.1|113642.1|4
1735927120000|2025-01-03 17:58:40|113693.4|113643.4|113692.5|113642.5|113694.5|113644.5|113692.4|113642.4|8
1735927130000|2025-01-03 17:58:50|113692.3|113642.3|113692.4|113642.4|113692.4|113642.4|113692.3|113642.3|2
1735927140000|2025-01-03 17:59:00|113693.5|113643.5|113697.7|113647.7|113700.2|113650.2|113693.5|113643.5|16
1735927150000|2025-01-03 17:59:10|113700.6|113650.6|113700.5|113650.5|113702.6|113652.6|113697.4|113647.4|16
1735927160000|2025-01-03 17:59:20|113700.7|113650.7|113698.6|113648.6|113701.6|113651.6|113698.6|113648.6|15
1735927170000|2025-01-03 17:59:30|113699.6|113649.6|113697.2|113647.2|113704.1|113654.1|113697.2|113647.2|16
1735927180000|2025-01-03 17:59:40|113697.7|113647.7|113698.5|113648.5|113698.8|113648.8|113697.3|113647.3|10
1735927190000|2025-01-03 17:59:50|113698.3|113648.3|113691.8|113641.8|113700.4|113650.4|113691.8|113641.8|18
1735927200000|2025-01-03 18:00:00|113692.1|113642.1|113692.8|113642.8|113692.8|113642.8|113691.1|113641.1|15
1735927210000|2025-01-03 18:00:10|113692.3|113642.3|113689.9|113639.9|113692.8|113642.8|113689.4|113639.4|10
1735927220000|2025-01-03 18:00:20|113689.3|113639.3|113699.5|113649.5|113699.6|113649.6|113688.8|113638.8|11
1735927230000|2025-01-03 18:00:30|113698.9|113648.9|113705.8|113655.8|113706.2|113656.2|113698.9|113648.9|18
1735927240000|2025-01-03 18:00:40|113705.7|113655.7|113708.9|113658.9|113708.9|113658.9|113704.2|113654.2|32
1735927250000|2025-01-03 18:00:50|113709|113659|113708.9|113658.9|113710.5|113660.5|113708.5|113658.5|16
1735927260000|2025-01-03 18:01:00|113707.9|113657.9|113704.7|113654.7|113708.7|113658.7|113701.8|113651.8|16
1735927270000|2025-01-03 18:01:10|113704.5|113654.5|113711.1|113661.1|113712.2|113662.2|113703.8|113653.8|20
1735927280000|2025-01-03 18:01:20|113711|113661|113705.6|113655.6|113711|113661|113700.7|113650.7|20
1735927290000|2025-01-03 18:01:30|113705.9|113655.9|113703.1|113653.1|113707.3|113657.3|113702.9|113652.9|12
1735927300000|2025-01-03 18:01:40|113703.5|113653.5|113703|113653|113703.8|113653.8|113702.2|113652.2|8
1735927310000|2025-01-03 18:01:50|113703.9|113653.9|113714.9|113664.9|113715.4|113665.4|113703.9|113653.9|15
1735927320000|2025-01-03 18:02:00|113715.2|113665.2|113713.3|113663.3|113715.7|113665.7|113713|113663|10
1735927330000|2025-01-03 18:02:10|113702.1|113652.1|113718.5|113668.5|113718.5|113668.5|113702.1|113652.1|23
1735927340000|2025-01-03 18:02:20|113719|113669|113716.9|113666.9|113719.5|113669.5|113714|113664|19
1735927350000|2025-01-03 18:02:30|113717.8|113667.8|113716|113666|113719.1|113669.1|113716|113666|10
1735927360000|2025-01-03 18:02:40|113716.1|113666.1|113718.7|113668.7|113721.1|113671.1|113716.1|113666.1|9
1735927370000|2025-01-03 18:02:50|113720.2|113670.2|113737.2|113687.2|113737.2|113687.2|113720.2|113670.2|20
1735927380000|2025-01-03 18:03:00|113738.9|113688.9|113743.1|113693.1|113745.2|113695.2|113738.9|113688.9|15
1735927390000|2025-01-03 18:03:10|113742.8|113692.8|113747.6|113697.6|113748.1|113698.1|113742.8|113692.8|10
1735927400000|2025-01-03 18:03:20|113747.7|113697.7|113748.6|113698.6|113748.6|113698.6|113746.4|113696.4|7
1735927410000|2025-01-03 18:03:30|113748.5|113698.5|113748.5|113698.5|113749|113699|113748.1|113698.1|6
1735927420000|2025-01-03 18:03:40|113749.1|113699.1|113747.6|113697.6|113749.1|113699.1|113747.4|113697.4|6
1735927430000|2025-01-03 18:03:50|113747.5|113697.5|113747.5|113697.5|113747.5|113697.5|113747.5|113697.5|1
1735927440000|2025-01-03 18:04:00|113745.9|113695.9|113747.7|113697.7|113749.1|113699.1|113745.6|113695.6|11
1735927450000|2025-01-03 18:04:10|113747.9|113697.9|113742.6|113692.6|113750.2|113700.2|113742.3|113692.3|14
1735927460000|2025-01-03 18:04:20|113742.7|113692.7|113738.6|113688.6|113742.7|113692.7|113737.2|113687.2|9
1735927470000|2025-01-03 18:04:30|113738.1|113688.1|113747.5|113697.5|113747.9|113697.9|113738.1|113688.1|15
1735927480000|2025-01-03 18:04:40|113747.7|113697.7|113741.6|113691.6|113747.7|113697.7|113739.3|113689.3|14
1735927490000|2025-01-03 18:04:50|113741.5|113691.5|113741.5|113691.5|113741.7|113691.7|113741|113691|7
1735927500000|2025-01-03 18:05:00|113739.3|113689.3|113737.6|113687.6|113739.3|113689.3|113734.6|113684.6|19
1735927510000|2025-01-03 18:05:10|113734.7|113684.7|113738.1|113688.1|113738.1|113688.1|113730.7|113680.7|34
1735927520000|2025-01-03 18:05:20|113738.3|113688.3|113738.2|113688.2|113739.6|113689.6|113736.6|113686.6|16
1735927530000|2025-01-03 18:05:30|113740|113690|113739.8|113689.8|113740.4|113690.4|113739.8|113689.8|4
1735927540000|2025-01-03 18:05:40|113739.7|113689.7|113739.4|113689.4|113739.7|113689.7|113739|113689|4
1735927550000|2025-01-03 18:05:50|113739.6|113689.6|113739.9|113689.9|113739.9|113689.9|113737.9|113687.9|7
1735927560000|2025-01-03 18:06:00|113740.5|113690.5|113743.9|113693.9|113743.9|113693.9|113740.5|113690.5|8
1735927570000|2025-01-03 18:06:10|113743.5|113693.5|113738.3|113688.3|113743.6|113693.6|113737|113687|9
1735927580000|2025-01-03 18:06:20|113738.7|113688.7|113739.4|113689.4|113739.4|113689.4|113736.7|113686.7|16
1735927590000|2025-01-03 18:06:30|113740.4|113690.4|113742.2|113692.2|113742.7|113692.7|113740.4|113690.4|7
1735927600000|2025-01-03 18:06:40|113740.7|113690.7|113744.2|113694.2|113748.4|113698.4|113740.7|113690.7|15
1735927610000|2025-01-03 18:06:50|113744|113694|113735.5|113685.5|113744.7|113694.7|113735.5|113685.5|10
1735927620000|2025-01-03 18:07:00|113739.4|113689.4|113737.8|113687.8|113740.1|113690.1|113735.7|113685.7|18
1735927630000|2025-01-03 18:07:10|113737.9|113687.9|113739.1|113689.1|113739.1|113689.1|113736.3|113686.3|9
1735927640000|2025-01-03 18:07:20|113739|113689|113739.7|113689.7|113739.7|113689.7|113738.9|113688.9|4
1735927650000|2025-01-03 18:07:30|113739.1|113689.1|113739.1|113689.1|113739.1|113689.1|113739.1|113689.1|1
1735927660000|2025-01-03 18:07:40|113739.3|113689.3|113740.5|113690.5|113740.5|113690.5|113739.2|113689.2|6
1735927670000|2025-01-03 18:07:50|113741.3|113691.3|113739|113689|113741.3|113691.3|113733.2|113683.2|16
1735927680000|2025-01-03 18:08:00|113739.9|113689.9|113742.2|113692.2|113751.3|113701.3|113739.9|113689.9|13
1735927690000|2025-01-03 18:08:10|113742.7|113692.7|113742.7|113692.7|113743.5|113693.5|113742.3|113692.3|5
1735927700000|2025-01-03 18:08:20|113742.6|113692.6|113750.8|113700.8|113750.8|113700.8|113741.3|113691.3|11
1735927710000|2025-01-03 18:08:30|113750.2|113700.2|113748.6|113698.6|113750.2|113700.2|113747.6|113697.6|7
1735927720000|2025-01-03 18:08:40|113749.1|113699.1|113741.5|113691.5|113749.1|113699.1|113740.9|113690.9|13
1735927730000|2025-01-03 18:08:50|113741.9|113691.9|113731.8|113681.8|113741.9|113691.9|113730.2|113680.2|31
1735927740000|2025-01-03 18:09:00|113733.7|113683.7|113728.4|113678.4|113736.7|113686.7|113728.4|113678.4|53
1735927750000|2025-01-03 18:09:10|113729.2|113679.2|113731.1|113681.1|113735.5|113685.5|113728|113678|30
1735927760000|2025-01-03 18:09:20|113730.2|113680.2|113719.2|113669.2|113730.2|113680.2|113719.2|113669.2|17
1735927770000|2025-01-03 18:09:30|113719.8|113669.8|113720.4|113670.4|113721.4|113671.4|113718.9|113668.9|9
1735927780000|2025-01-03 18:09:40|113720.3|113670.3|113724.1|113674.1|113727.8|113677.8|113720|113670|11
1735927790000|2025-01-03 18:09:50|113724|113674|113719.4|113669.4|113725.3|113675.3|113718.4|113668.4|15
1735927800000|2025-01-03 18:10:00|113722.3|113672.3|113722|113672|113723.4|113673.4|113719.2|113669.2|12
1735927810000|2025-01-03 18:10:10|113720.7|113670.7|113721.4|113671.4|113724.3|113674.3|113720.3|113670.3|23
1735927820000|2025-01-03 18:10:20|113722|113672|113726.4|113676.4|113730.8|113680.8|113719.4|113669.4|46
1735927830000|2025-01-03 18:10:30|113725.2|113675.2|113726.4|113676.4|113729.7|113679.7|113725|113675|32
1735927840000|2025-01-03 18:10:40|113727.6|113677.6|113725.6|113675.6|113729.5|113679.5|113719.8|113669.8|38
1735927850000|2025-01-03 18:10:50|113723.5|113673.5|113722.9|113672.9|113725|113675|113722.4|113672.4|18
1735927860000|2025-01-03 18:11:00|113725.3|113675.3|113721.4|113671.4|113726.5|113676.5|113720.8|113670.8|12
1735927870000|2025-01-03 18:11:10|113721.6|113671.6|113719.9|113669.9|113721.9|113671.9|113718.2|113668.2|26
1735927880000|2025-01-03 18:11:20|113720.4|113670.4|113719.4|113669.4|113726.2|113676.2|113717.7|113667.7|37
1735927890000|2025-01-03 18:11:30|113719.2|113669.2|113719.8|113669.8|113721.4|113671.4|113716.7|113666.7|20
1735927900000|2025-01-03 18:11:40|113718.4|113668.4|113716.8|113666.8|113723.2|113673.2|113715.4|113665.4|50
1735927910000|2025-01-03 18:11:50|113720.4|113670.4|113713.5|113663.5|113722.2|113672.2|113713.5|113663.5|19
1735927920000|2025-01-03 18:12:00|113713.3|113663.3|113711.7|113661.7|113713.4|113663.4|113709.4|113659.4|15
1735927930000|2025-01-03 18:12:10|113710.7|113660.7|113707.4|113657.4|113711.7|113661.7|113705.5|113655.5|15
1735927940000|2025-01-03 18:12:20|113707.8|113657.8|113707.7|113657.7|113708.6|113658.6|113707.7|113657.7|4
1735927950000|2025-01-03 18:12:30|113707.8|113657.8|113707|113657|113709|113659|113705.8|113655.8|14
1735927960000|2025-01-03 18:12:40|113705.7|113655.7|113706.8|113656.8|113707|113657|113705.4|113655.4|9
1735927970000|2025-01-03 18:12:50|113706.7|113656.7|113706.6|113656.6|113706.7|113656.7|113706.6|113656.6|2
1735927980000|2025-01-03 18:13:00|113706|113656|113705.4|113655.4|113706|113656|113704.1|113654.1|3
1735927990000|2025-01-03 18:13:10|113705.3|113655.3|113694.1|113644.1|113706.3|113656.3|113694.1|113644.1|13
1735928000000|2025-01-03 18:13:20|113696|113646|113695.4|113645.4|113697.1|113647.1|113693.5|113643.5|21
1735928010000|2025-01-03 18:13:30|113695.5|113645.5|113694|113644|113695.5|113645.5|113694|113644|3
1735928020000|2025-01-03 18:13:40|113695.3|113645.3|113694.2|113644.2|113696.6|113646.6|113692.7|113642.7|25
1735928030000|2025-01-03 18:13:50|113692.7|113642.7|113695.3|113645.3|113695.3|113645.3|113689.6|113639.6|32
1735928040000|2025-01-03 18:14:00|113696.8|113646.8|113699.6|113649.6|113700.3|113650.3|113689.9|113639.9|41
1735928050000|2025-01-03 18:14:10|113697.8|113647.8|113693.1|113643.1|113699.1|113649.1|113691.1|113641.1|41
1735928060000|2025-01-03 18:14:20|113691.1|113641.1|113693.6|113643.6|113695.3|113645.3|113691.1|113641.1|10
1735928070000|2025-01-03 18:14:30|113693.1|113643.1|113686.8|113636.8|113693.1|113643.1|113686.3|113636.3|6
1735928080000|2025-01-03 18:14:40|113686.7|113636.7|113687|113637|113687|113637|113686.6|113636.6|4
1735928090000|2025-01-03 18:14:50|113686.9|113636.9|113687|113637|113687|113637|113686.8|113636.8|3
1735928100000|2025-01-03 18:15:00|113689.4|113639.4|113691.7|113641.7|113692.1|113642.1|113687.7|113637.7|18
1735928110000|2025-01-03 18:15:10|113690.2|113640.2|113688.7|113638.7|113690.2|113640.2|113687|113637|13
1735928120000|2025-01-03 18:15:20|113689.6|113639.6|113693.1|113643.1|113694.8|113644.8|113689.6|113639.6|15
1735928130000|2025-01-03 18:15:30|113691.9|113641.9|113690.8|113640.8|113694.9|113644.9|113686.5|113636.5|36
1735928140000|2025-01-03 18:15:40|113691|113641|113694.8|113644.8|113699.1|113649.1|113691|113641|27
1735928150000|2025-01-03 18:15:50|113696.2|113646.2|113696.6|113646.6|113697|113647|113691.1|113641.1|57
1735928160000|2025-01-03 18:16:00|113697.8|113647.8|113695.9|113645.9|113698.9|113648.9|113693.5|113643.5|17
1735928170000|2025-01-03 18:16:10|113695.5|113645.5|113697.3|113647.3|113697.3|113647.3|113693.8|113643.8|11
1735928180000|2025-01-03 18:16:20|113697.9|113647.9|113693.3|113643.3|113698.2|113648.2|113692.7|113642.7|25
1735928190000|2025-01-03 18:16:30|113695|113645|113700|113650|113700|113650|113692.2|113642.2|33
1735928200000|2025-01-03 18:16:40|113700.3|113650.3|113696|113646|113700.5|113650.5|113693.8|113643.8|22
1735928210000|2025-01-03 18:16:50|113694.8|113644.8|113698.4|113648.4|113699.1|113649.1|113692.1|113642.1|38
1735928220000|2025-01-03 18:17:00|113697.9|113647.9|113683.4|113633.4|113698.8|113648.8|113679.9|113629.9|25
1735928230000|2025-01-03 18:17:10|113681.5|113631.5|113689.5|113639.5|113689.5|113639.5|113681.5|113631.5|11
1735928240000|2025-01-03 18:17:20|113690.8|113640.8|113688.6|113638.6|113693.3|113643.3|113685.4|113635.4|16
1735928250000|2025-01-03 18:17:30|113688|113638|113687.9|113637.9|113689.1|113639.1|113685.7|113635.7|14
1735928260000|2025-01-03 18:17:40|113688|113638|113687.9|113637.9|113689.9|113639.9|113686.4|113636.4|15
1735928270000|2025-01-03 18:17:50|113688.5|113638.5|113684.5|113634.5|113695.7|113645.7|113683.7|113633.7|43
1735928280000|2025-01-03 18:18:00|113686.3|113636.3|113694.3|113644.3|113695.9|113645.9|113683.4|113633.4|24
1735928290000|2025-01-03 18:18:10|113694|113644|113692.8|113642.8|113694|113644|113688.6|113638.6|32
1735928300000|2025-01-03 18:18:20|113691.5|113641.5|113690.1|113640.1|113694.5|113644.5|113681.6|113631.6|30
1735928310000|2025-01-03 18:18:30|113689.4|113639.4|113690.9|113640.9|113692.2|113642.2|113689.2|113639.2|17
1735928320000|2025-01-03 18:18:40|113690.8|113640.8|113685.3|113635.3|113690.8|113640.8|113685.3|113635.3|8
1735928330000|2025-01-03 18:18:50|113684.2|113634.2|113687.9|113637.9|113687.9|113637.9|113684.2|113634.2|6
1735928340000|2025-01-03 18:19:00|113687.8|113637.8|113703.8|113653.8|113705.8|113655.8|113686.3|113636.3|27
1735928350000|2025-01-03 18:19:10|113703|113653|113705.1|113655.1|113705.1|113655.1|113701.8|113651.8|9
1735928360000|2025-01-03 18:19:20|113705.6|113655.6|113694.4|113644.4|113705.6|113655.6|113693.7|113643.7|17
1735928370000|2025-01-03 18:19:30|113696|113646|113703.1|113653.1|113704.4|113654.4|113694.5|113644.5|19
1735928380000|2025-01-03 18:19:40|113704.6|113654.6|113703.1|113653.1|113704.6|113654.6|113698.2|113648.2|19
1735928390000|2025-01-03 18:19:50|113701.8|113651.8|113706.3|113656.3|113706.3|113656.3|113701.8|113651.8|16
1735928400000|2025-01-03 18:20:00|113704.4|113654.4|113695.4|113645.4|113704.4|113654.4|113691.9|113641.9|31
1735928410000|2025-01-03 18:20:10|113696.5|113646.5|113696.9|113646.9|113698.4|113648.4|113696.5|113646.5|9
1735928420000|2025-01-03 18:20:20|113697|113647|113692.3|113642.3|113697.1|113647.1|113690.9|113640.9|39
1735928430000|2025-01-03 18:20:30|113692.7|113642.7|113691.4|113641.4|113696.9|113646.9|113688.9|113638.9|19
1735928440000|2025-01-03 18:20:40|113691.1|113641.1|113690.9|113640.9|113694.5|113644.5|113687.2|113637.2|12
1735928450000|2025-01-03 18:20:50|113690.3|113640.3|113688.4|113638.4|113690.3|113640.3|113687.8|113637.8|8
1735928460000|2025-01-03 18:21:00|113689|113639|113687.6|113637.6|113689.2|113639.2|113683.5|113633.5|12
1735928470000|2025-01-03 18:21:10|113688.2|113638.2|113692.1|113642.1|113693.2|113643.2|113688.2|113638.2|13
1735928480000|2025-01-03 18:21:20|113692.2|113642.2|113693.8|113643.8|113694.2|113644.2|113690.6|113640.6|5
1735928490000|2025-01-03 18:21:30|113695.1|113645.1|113689.3|113639.3|113696|113646|113688.7|113638.7|47
1735928500000|2025-01-03 18:21:40|113689.5|113639.5|113692.3|113642.3|113694.6|113644.6|113689.5|113639.5|16
1735928510000|2025-01-03 18:21:50|113692.6|113642.6|113694.8|113644.8|113694.8|113644.8|113692.6|113642.6|6
1735928520000|2025-01-03 18:22:00|113694.6|113644.6|113703.6|113653.6|113704.3|113654.3|113689.3|113639.3|38
1735928530000|2025-01-03 18:22:10|113703.5|113653.5|113704.2|113654.2|113704.2|113654.2|113702.5|113652.5|6
1735928540000|2025-01-03 18:22:20|113705.7|113655.7|113704.4|113654.4|113705.7|113655.7|113704.1|113654.1|4
1735928550000|2025-01-03 18:22:30|113701.4|113651.4|113703.6|113653.6|113704.6|113654.6|113700.8|113650.8|23
1735928560000|2025-01-03 18:22:40|113703.2|113653.2|113702.8|113652.8|113705.1|113655.1|113701.3|113651.3|15
1735928570000|2025-01-03 18:22:50|113703.5|113653.5|113701.6|113651.6|113704.6|113654.6|113701.6|113651.6|13
1735928580000|2025-01-03 18:23:00|113702|113652|113703.5|113653.5|113703.5|113653.5|113701.6|113651.6|6
1735928590000|2025-01-03 18:23:10|113703.4|113653.4|113704.1|113654.1|113704.5|113654.5|113700.1|113650.1|46
1735928600000|2025-01-03 18:23:20|113702.9|113652.9|113703.5|113653.5|113703.6|113653.6|113702.9|113652.9|5
1735928610000|2025-01-03 18:23:30|113702.9|113652.9|113705.1|113655.1|113705.1|113655.1|113697.7|113647.7|14
1735928620000|2025-01-03 18:23:40|113705.9|113655.9|113704.6|113654.6|113706.4|113656.4|113703.5|113653.5|7
1735928630000|2025-01-03 18:23:50|113704.5|113654.5|113706.6|113656.6|113706.6|113656.6|113702.1|113652.1|17
1735928640000|2025-01-03 18:24:00|113708|113658|113705.7|113655.7|113708|113658|113705.2|113655.2|5
1735928650000|2025-01-03 18:24:10|113705.6|113655.6|113703.1|113653.1|113708.5|113658.5|113701.6|113651.6|10
1735928660000|2025-01-03 18:24:20|113703.3|113653.3|113708.6|113658.6|113708.6|113658.6|113701.7|113651.7|13
1735928670000|2025-01-03 18:24:30|113706.4|113656.4|113707.3|113657.3|113707.6|113657.6|113700.8|113650.8|42
1735928680000|2025-01-03 18:24:40|113705.4|113655.4|113696.4|113646.4|113706|113656|113694.7|113644.7|42
1735928690000|2025-01-03 18:24:50|113697.6|113647.6|113696.2|113646.2|113697.9|113647.9|113694.7|113644.7|41
1735928700000|2025-01-03 18:25:00|113694.9|113644.9|113673.3|113623.3|113696.8|113646.8|113671.9|113621.9|20
1735928710000|2025-01-03 18:25:10|113671.9|113621.9|113674.8|113624.8|113678.3|113628.3|113667.9|113617.9|32
1735928720000|2025-01-03 18:25:20|113674.9|113624.9|113671.5|113621.5|113674.9|113624.9|113671.5|113621.5|8
1735928730000|2025-01-03 18:25:30|113673.1|113623.1|113674.5|113624.5|113676.7|113626.7|113673.1|113623.1|12
1735928740000|2025-01-03 18:25:40|113674.4|113624.4|113670.1|113620.1|113674.5|113624.5|113667.5|113617.5|14
1735928750000|2025-01-03 18:25:50|113670.6|113620.6|113670.4|113620.4|113671.1|113621.1|113670.2|113620.2|8
1735928760000|2025-01-03 18:26:00|113670.7|113620.7|113669.6|113619.6|113673.1|113623.1|113669.3|113619.3|16
1735928770000|2025-01-03 18:26:10|113668.3|113618.3|113669.7|113619.7|113670.6|113620.6|113666.1|113616.1|11
1735928780000|2025-01-03 18:26:20|113669.9|113619.9|113668.1|113618.1|113676.3|113626.3|113667.4|113617.4|20
1735928790000|2025-01-03 18:26:30|113668.6|113618.6|113669.3|113619.3|113670.3|113620.3|113668|113618|10
1735928800000|2025-01-03 18:26:40|113669.5|113619.5|113665.2|113615.2|113670|113620|113665.2|113615.2|9
1735928810000|2025-01-03 18:26:50|113665.3|113615.3|113664.7|113614.7|113666.2|113616.2|113663.2|113613.2|8
1735928820000|2025-01-03 18:27:00|113665.9|113615.9|113667.4|113617.4|113667.4|113617.4|113665.6|113615.6|5
1735928830000|2025-01-03 18:27:10|113668.7|113618.7|113668.9|113618.9|113674.7|113624.7|113668.3|113618.3|14
1735928840000|2025-01-03 18:27:20|113668.7|113618.7|113669.9|113619.9|113670.9|113620.9|113668.6|113618.6|11
1735928850000|2025-01-03 18:27:30|113669.5|113619.5|113667.4|113617.4|113669.5|113619.5|113667.3|113617.3|9
1735928860000|2025-01-03 18:27:40|113667.3|113617.3|113666.6|113616.6|113669.5|113619.5|113665.1|113615.1|12
1735928870000|2025-01-03 18:27:50|113667.9|113617.9|113669.8|113619.8|113669.8|113619.8|113667.9|113617.9|5
1735928880000|2025-01-03 18:28:00|113668.5|113618.5|113667.2|113617.2|113668.8|113618.8|113665.7|113615.7|13
1735928890000|2025-01-03 18:28:10|113667.3|113617.3|113667.6|113617.6|113667.6|113617.6|113667.3|113617.3|4
1735928900000|2025-01-03 18:28:20|113667.7|113617.7|113667.7|113617.7|113667.7|113617.7|113667.7|113617.7|1
1735928910000|2025-01-03 18:28:30|113667.8|113617.8|113669.7|113619.7|113669.7|113619.7|113667.6|113617.6|8
1735928920000|2025-01-03 18:28:40|113669.9|113619.9|113666.9|113616.9|113670|113620|113666.9|113616.9|6
1735928930000|2025-01-03 18:28:50|113669.3|113619.3|113662|113612|113669.9|113619.9|113661.1|113611.1|10
1735928940000|2025-01-03 18:29:00|113662.3|113612.3|113663.6|113613.6|113667.1|113617.1|113662.3|113612.3|9
1735928950000|2025-01-03 18:29:10|113662.4|113612.4|113662.4|113612.4|113662.4|113612.4|113662.3|113612.3|3
1735928960000|2025-01-03 18:29:20|113663.8|113613.8|113663.5|113613.5|113663.8|113613.8|113663.5|113613.5|3
1735928970000|2025-01-03 18:29:30|113663.6|113613.6|113663.2|113613.2|113663.8|113613.8|113662.5|113612.5|7
1735928980000|2025-01-03 18:29:40|113663.3|113613.3|113658.2|113608.2|113663.3|113613.3|113657.5|113607.5|9
1735928990000|2025-01-03 18:29:50|113657.9|113607.9|113660|113610|113665.3|113615.3|113657.8|113607.8|23
1735929000000|2025-01-03 18:30:00|113661.6|113611.6|113660.4|113610.4|113669.7|113619.7|113660|113610|19
1735929010000|2025-01-03 18:30:10|113660.8|113610.8|113663.2|113613.2|113670.5|113620.5|113657.8|113607.8|26
1735929020000|2025-01-03 18:30:20|113663.5|113613.5|113665.1|113615.1|113665.2|113615.2|113662.6|113612.6|8
1735929030000|2025-01-03 18:30:30|113666.3|113616.3|113673.2|113623.2|113676.2|113626.2|113662.3|113612.3|28
1735929040000|2025-01-03 18:30:40|113672|113622|113671.1|113621.1|113673.4|113623.4|113668.6|113618.6|30
1735929050000|2025-01-03 18:30:50|113672.2|113622.2|113669|113619|113674.4|113624.4|113668.3|113618.3|26
1735929060000|2025-01-03 18:31:00|113669.6|113619.6|113669.7|113619.7|113674.8|113624.8|113666.7|113616.7|33
1735929070000|2025-01-03 18:31:10|113669.5|113619.5|113669.9|113619.9|113674.6|113624.6|113665.6|113615.6|24
1735929080000|2025-01-03 18:31:20|113670.1|113620.1|113670.4|113620.4|113673.9|113623.9|113670.1|113620.1|21
1735929090000|2025-01-03 18:31:30|113671.9|113621.9|113668.6|113618.6|113672.3|113622.3|113665.1|113615.1|35
1735929100000|2025-01-03 18:31:40|113667.5|113617.5|113666.6|113616.6|113672.3|113622.3|113660.5|113610.5|52
1735929110000|2025-01-03 18:31:50|113666.5|113616.5|113669.4|113619.4|113675.9|113625.9|113661.5|113611.5|27
1735929120000|2025-01-03 18:32:00|113670.6|113620.6|113669.9|113619.9|113670.6|113620.6|113669.5|113619.5|7
1735929130000|2025-01-03 18:32:10|113668.4|113618.4|113663.5|113613.5|113668.7|113618.7|113662.4|113612.4|42
1735929140000|2025-01-03 18:32:20|113663.3|113613.3|113661.6|113611.6|113666|113616|113660.4|113610.4|26
1735929150000|2025-01-03 18:32:30|113662.9|113612.9|113665.2|113615.2|113667.9|113617.9|113661.2|113611.2|46
1735929160000|2025-01-03 18:32:40|113665.4|113615.4|113654|113604|113665.4|113615.4|113654|113604|19
1735929170000|2025-01-03 18:32:50|113656.5|113606.5|113632.3|113607.3|113656.5|113610.9|113630.2|113601.9|34
1735929180000|2025-01-03 18:33:00|113630.4|113605.4|113632.2|113607.2|113632.2|113607.2|113629.1|113604.1|7
1735929190000|2025-01-03 18:33:10|113632.1|113607.1|113640.3|113590.3|113644.7|113607.1|113632|113585.1|22
1735929200000|2025-01-03 18:33:20|113640.9|113590.9|113642.3|113592.3|113643.9|113593.9|113637.6|113587.6|59
1735929210000|2025-01-03 18:33:30|113641|113591|113642|113592|113643.3|113593.3|113638.2|113588.2|44
1735929220000|2025-01-03 18:33:40|113642.8|113592.8|113640.2|113590.2|113644.7|113594.7|113640|113590|28
1735929230000|2025-01-03 18:33:50|113640.1|113590.1|113640.2|113590.2|113640.2|113590.2|113640.1|113590.1|2
1735929240000|2025-01-03 18:34:00|113641.5|113591.5|113640.1|113590.1|113644.1|113594.1|113640.1|113590.1|16
1735929250000|2025-01-03 18:34:10|113640.2|113590.2|113639.4|113589.4|113644.5|113594.5|113639.4|113589.4|10
1735929260000|2025-01-03 18:34:20|113643.3|113593.3|113643|113593|113645.7|113595.7|113642.6|113592.6|6
1735929270000|2025-01-03 18:34:30|113646.3|113596.3|113641.7|113591.7|113648.2|113598.2|113641.5|113591.5|20
1735929280000|2025-01-03 18:34:40|113641.3|113591.3|113643.7|113593.7|113645.8|113595.8|113640.9|113590.9|18
1735929290000|2025-01-03 18:34:50|113642.2|113592.2|113641.6|113591.6|113646.4|113596.4|113639.5|113589.5|20
1735929300000|2025-01-03 18:35:00|113640.3|113590.3|113642.9|113592.9|113644.1|113594.1|113640.2|113590.2|16
1735929310000|2025-01-03 18:35:10|113642.6|113592.6|113645.1|113595.1|113646.5|113596.5|113640.4|113590.4|25
1735929320000|2025-01-03 18:35:20|113644.9|113594.9|113644.3|113594.3|113645.3|113595.3|113644.3|113594.3|6
1735929330000|2025-01-03 18:35:30|113644.1|113594.1|113643.2|113593.2|113644.8|113594.8|113641.5|113591.5|14
1735929340000|2025-01-03 18:35:40|113643.1|113593.1|113641.4|113591.4|113643.1|113593.1|113639.1|113589.1|14
1735929350000|2025-01-03 18:35:50|113641.5|113591.5|113646|113596|113646|113596|113640.3|113590.3|7
1735929360000|2025-01-03 18:36:00|113643.3|113593.3|113641.4|113591.4|113644.9|113594.9|113641|113591|8
1735929370000|2025-01-03 18:36:10|113641.8|113591.8|113642.9|113592.9|113643.8|113593.8|113639.6|113589.6|11
1735929380000|2025-01-03 18:36:20|113641.8|113591.8|113641.8|113591.8|113646.8|113596.8|113640.1|113590.1|10
1735929390000|2025-01-03 18:36:30|113645.7|113595.7|113647.3|113597.3|113647.3|113597.3|113642.3|113592.3|3
1735929400000|2025-01-03 18:36:40|113647.5|113597.5|113643.1|113593.1|113648|113598|113640|113590|10
1735929410000|2025-01-03 18:36:50|113643.7|113593.7|113643.5|113593.5|113643.7|113593.7|113643.5|113593.5|2
1735929420000|2025-01-03 18:37:00|113641.9|113591.9|113642.7|113592.7|113646.9|113596.9|113640.2|113590.2|30
1735929430000|2025-01-03 18:37:10|113641.2|113591.2|113644.4|113594.4|113645.6|113595.6|113640.8|113590.8|11
1735929440000|2025-01-03 18:37:20|113644.5|113594.5|113644.9|113594.9|113644.9|113594.9|113644.5|113594.5|4
1735929450000|2025-01-03 18:37:30|113644.8|113594.8|113643|113593|113649.7|113599.7|113643|113593|20
1735929460000|2025-01-03 18:37:40|113642.9|113592.9|113642.9|113592.9|113646.6|113596.6|113642.6|113592.6|21
1735929470000|2025-01-03 18:37:50|113641.7|113591.7|113651.8|113601.8|113652.6|113602.6|113641.7|113591.7|34
1735929480000|2025-01-03 18:38:00|113650.6|113600.6|113646.8|113596.8|113655.6|113605.6|113643|113593|37
1735929490000|2025-01-03 18:38:10|113644.8|113594.8|113644.9|113594.9|113647.1|113597.1|113644.8|113594.8|11
1735929500000|2025-01-03 18:38:20|113644.5|113594.5|113643.3|113593.3|113644.9|113594.9|113636.7|113586.7|19
1735929510000|2025-01-03 18:38:30|113644.6|113594.6|113642.5|113592.5|113646.2|113596.2|113642.5|113592.5|8
1735929520000|2025-01-03 18:38:40|113644.3|113594.3|113645|113595|113647.4|113597.4|113642.6|113592.6|14
1735929530000|2025-01-03 18:38:50|113644.6|113594.6|113643.9|113593.9|113647.1|113597.1|113643.9|113593.9|17
1735929540000|2025-01-03 18:39:00|113646.5|113596.5|113644.2|113594.2|113648.3|113598.3|113644|113594|27
1735929550000|2025-01-03 18:39:10|113645.5|113595.5|113643.5|113593.5|113649.1|113599.1|113643.5|113593.5|28
1735929560000|2025-01-03 18:39:20|113643.4|113593.4|113648.3|113598.3|113648.3|113598.3|113642.9|113592.9|33
1735929570000|2025-01-03 18:39:30|113645.3|113595.3|113644.9|113594.9|113646.9|113596.9|113641.2|113591.2|32
1735929580000|2025-01-03 18:39:40|113645.4|113595.4|113645.7|113595.7|113648.8|113598.8|113644.3|113594.3|21
1735929590000|2025-01-03 18:39:50|113644.8|113594.8|113645|113595|113648.2|113598.2|113643.7|113593.7|16
1735929600000|2025-01-03 18:40:00|113648.4|113598.4|113645.4|113595.4|113650.9|113600.9|113645|113595|15
1735929610000|2025-01-03 18:40:10|113647.1|113597.1|113645.2|113595.2|113647.1|113597.1|113645.2|113595.2|8
1735929620000|2025-01-03 18:40:20|113646.6|113596.6|113641.9|113591.9|113647|113597|113641.9|113591.9|19
1735929630000|2025-01-03 18:40:30|113642.9|113592.9|113643|113593|113648.1|113598.1|113639.1|113589.1|39
1735929640000|2025-01-03 18:40:40|113644.3|113594.3|113644.1|113594.1|113646.7|113596.7|113643.1|113593.1|13
1735929650000|2025-01-03 18:40:50|113644|113594|113640.4|113590.4|113645.8|113595.8|113640.4|113590.4|24
1735929660000|2025-01-03 18:41:00|113641.7|113591.7|113642.1|113592.1|113644.7|113594.7|113640.8|113590.8|40
1735929670000|2025-01-03 18:41:10|113643.4|113593.4|113644|113594|113646.8|113596.8|113639|113589|36
1735929680000|2025-01-03 18:41:20|113643.8|113593.8|113641.5|113591.5|113645.2|113595.2|113640.1|113590.1|25
1735929690000|2025-01-03 18:41:30|113640.3|113590.3|113643.5|113593.5|113645.6|113595.6|113639.3|113589.3|24
1735929700000|2025-01-03 18:41:40|113643.8|113593.8|113642.4|113592.4|113646.4|113596.4|113642.1|113592.1|16
1735929710000|2025-01-03 18:41:50|113643|113593|113644|113594|113645.3|113595.3|113642.5|113592.5|8
1735929720000|2025-01-03 18:42:00|113645.2|113595.2|113643.1|113593.1|113646.3|113596.3|113642.3|113592.3|20
1735929730000|2025-01-03 18:42:10|113642.8|113592.8|113644.6|113594.6|113649.6|113599.6|113642.4|113592.4|15
1735929740000|2025-01-03 18:42:20|113643.6|113593.6|113645.1|113595.1|113648.9|113598.9|113643.6|113593.6|30
1735929750000|2025-01-03 18:42:30|113645.2|113595.2|113645.1|113595.1|113645.2|113595.2|113645.1|113595.1|2
1735929760000|2025-01-03 18:42:40|113645|113595|113646|113596|113650.2|113600.2|113644.5|113594.5|23
1735929770000|2025-01-03 18:42:50|113646.5|113596.5|113648.6|113598.6|113654.1|113604.1|113644.1|113594.1|19
1735929780000|2025-01-03 18:43:00|113646.5|113596.5|113660.5|113610.5|113663.6|113613.6|113646.5|113596.5|39
1735929790000|2025-01-03 18:43:10|113661.1|113611.1|113674.2|113624.2|113674.2|113624.2|113658.8|113608.8|29
1735929800000|2025-01-03 18:43:20|113675|113625|113681.2|113631.2|113686.1|113636.1|113673.3|113623.3|22
1735929810000|2025-01-03 18:43:30|113685|113635|113699.5|113649.5|113700.7|113650.7|113685|113635|53
1735929820000|2025-01-03 18:43:40|113699.9|113649.9|113699.7|113649.7|113700.6|113650.6|113697.4|113647.4|18
1735929830000|2025-01-03 18:43:50|113699.4|113649.4|113700.6|113650.6|113700.6|113650.6|113699.4|113649.4|4
1735929840000|2025-01-03 18:44:00|113700.3|113650.3|113702.4|113652.4|113703.7|113653.7|113699|113649|50
1735929850000|2025-01-03 18:44:10|113702.5|113652.5|113702.9|113652.9|113704.4|113654.4|113700.8|113650.8|46
1735929860000|2025-01-03 18:44:20|113702.7|113652.7|113702.9|113652.9|113704.1|113654.1|113700.9|113650.9|48
1735929870000|2025-01-03 18:44:30|113702.1|113652.1|113701.4|113651.4|113704.2|113654.2|113700.8|113650.8|45
1735929880000|2025-01-03 18:44:40|113702.7|113652.7|113693.8|113643.8|113702.9|113652.9|113692.2|113642.2|23
1735929890000|2025-01-03 18:44:50|113692.5|113642.5|113699.2|113649.2|113702.5|113652.5|113692.5|113642.5|29
1735929900000|2025-01-03 18:45:00|113699.5|113649.5|113699.9|113649.9|113701|113651|113696|113646|20
1735929910000|2025-01-03 18:45:10|113700|113650|113700.4|113650.4|113700.5|113650.5|113697.3|113647.3|8
1735929920000|2025-01-03 18:45:20|113700.7|113650.7|113702.3|113652.3|113705.3|113655.3|113699.4|113649.4|42
1735929930000|2025-01-03 18:45:30|113703.6|113653.6|113698.4|113648.4|113703.6|113653.6|113697|113647|47
1735929940000|2025-01-03 18:45:40|113698.8|113648.8|113693.8|113643.8|113700.4|113650.4|113693.2|113643.2|62
1735929950000|2025-01-03 18:45:50|113695.2|113645.2|113692.6|113642.6|113695.4|113645.4|113692.6|113642.6|6
1735929960000|2025-01-03 18:46:00|113693.4|113643.4|113684.8|113634.8|113693.6|113643.6|113684.8|113634.8|12
1735929970000|2025-01-03 18:46:10|113686.3|113636.3|113685.2|113635.2|113691.8|113641.8|113685.2|113635.2|13
1735929980000|2025-01-03 18:46:20|113686.4|113636.4|113683.8|113633.8|113690.3|113640.3|113683.2|113633.2|16
1735929990000|2025-01-03 18:46:30|113683.7|113633.7|113692.6|113642.6|113694.5|113644.5|113683.4|113633.4|13
1735930000000|2025-01-03 18:46:40|113693.6|113643.6|113696.1|113646.1|113700|113650|113693.3|113643.3|32
1735930010000|2025-01-03 18:46:50|113697.1|113647.1|113695.1|113645.1|113697.1|113647.1|113692.6|113642.6|39
1735930020000|2025-01-03 18:47:00|113694.1|113644.1|113697.2|113647.2|113698.8|113648.8|113692.8|113642.8|43
1735930030000|2025-01-03 18:47:10|113697|113647|113703.6|113653.6|113704|113654|113696|113646|59
1735930040000|2025-01-03 18:47:20|113703.9|113653.9|113702.3|113652.3|113704.9|113654.9|113700.6|113650.6|60
1735930050000|2025-01-03 18:47:30|113703.8|113653.8|113701|113651|113703.8|113653.8|113700.4|113650.4|34
1735930060000|2025-01-03 18:47:40|113702.2|113652.2|113701.3|113651.3|113702.3|113652.3|113698.8|113648.8|28
1735930070000|2025-01-03 18:47:50|113701.5|113651.5|113701.7|113651.7|113703.5|113653.5|113700.5|113650.5|10
1735930080000|2025-01-03 18:48:00|113701.6|113651.6|113701.6|113651.6|113701.6|113651.6|113701.3|113651.3|3
1735930100000|2025-01-03 18:48:20|113702.8|113652.8|113707.2|113657.2|113709.2|113659.2|113702.8|113652.8|17
1735930110000|2025-01-03 18:48:30|113706.7|113656.7|113707.8|113657.8|113707.9|113657.9|113706.4|113656.4|8
1735930120000|2025-01-03 18:48:40|113706.2|113656.2|113705.9|113655.9|113706.2|113656.2|113703.4|113653.4|3
1735930130000|2025-01-03 18:48:50|113712.6|113662.6|113708.7|113658.7|113712.6|113662.6|113708.5|113658.5|10
1735930140000|2025-01-03 18:49:00|113709.6|113659.6|113712.2|113662.2|113712.2|113662.2|113708|113658|20
1735930150000|2025-01-03 18:49:10|113712.1|113662.1|113711|113661|113712.9|113662.9|113711|113661|10
1735930160000|2025-01-03 18:49:20|113710.9|113660.9|113711|113661|113711.2|113661.2|113709.6|113659.6|7
1735930170000|2025-01-03 18:49:30|113712.3|113662.3|113711.7|113661.7|113713.6|113663.6|113711.1|113661.1|4
1735930180000|2025-01-03 18:49:40|113710.5|113660.5|113711.8|113661.8|113711.8|113661.8|113710.3|113660.3|4
1735930190000|2025-01-03 18:49:50|113710.4|113660.4|113712|113662|113713.9|113663.9|113710.4|113660.4|10
1735930200000|2025-01-03 18:50:00|113713.9|113663.9|113711.6|113661.6|113715.7|113665.7|113710|113660|29
1735930210000|2025-01-03 18:50:10|113711.1|113661.1|113709.8|113659.8|113713|113663|113706.5|113656.5|44
1735930220000|2025-01-03 18:50:20|113710.6|113660.6|113712.1|113662.1|113712.1|113662.1|113706.4|113656.4|31
1735930230000|2025-01-03 18:50:30|113714.4|113664.4|113711.4|113661.4|113715.8|113665.8|113711.4|113661.4|9
1735930240000|2025-01-03 18:50:40|113711.5|113661.5|113711.1|113661.1|113714.6|113664.6|113709.8|113659.8|22
1735930250000|2025-01-03 18:50:50|113713|113663|113712.6|113662.6|113714.9|113664.9|113709.7|113659.7|42
1735930260000|2025-01-03 18:51:00|113711.3|113661.3|113709|113659|113712.7|113662.7|113706.7|113656.7|39
1735930270000|2025-01-03 18:51:10|113710.3|113660.3|113710.5|113660.5|113713.7|113663.7|113708.7|113658.7|20
1735930280000|2025-01-03 18:51:20|113710.3|113660.3|113710.6|113660.6|113711.3|113661.3|113708|113658|22
1735930290000|2025-01-03 18:51:30|113709.3|113659.3|113713.6|113663.6|113714|113664|113709.3|113659.3|20
1735930300000|2025-01-03 18:51:40|113714.1|113664.1|113712.8|113662.8|113715.4|113665.4|113711|113661|33
1735930310000|2025-01-03 18:51:50|113713.5|113663.5|113713.6|113663.6|113713.6|113663.6|113712.3|113662.3|11
1735930320000|2025-01-03 18:52:00|113713.7|113663.7|113711.1|113661.1|113715.2|113665.2|113709.6|113659.6|23
1735930330000|2025-01-03 18:52:10|113713.1|113663.1|113711|113661|113714.5|113664.5|113710.1|113660.1|24
1735930340000|2025-01-03 18:52:20|113710.9|113660.9|113713.1|113663.1|113715.9|113665.9|113709.4|113659.4|36
1735930350000|2025-01-03 18:52:30|113711.8|113661.8|113710|113660|113713.7|113663.7|113708.4|113658.4|27
1735930360000|2025-01-03 18:52:40|113710.3|113660.3|113709.2|113659.2|113713.6|113663.6|113705.4|113655.4|22
1735930370000|2025-01-03 18:52:50|113709.1|113659.1|113710.4|113660.4|113712.5|113662.5|113703.9|113653.9|18
1735930380000|2025-01-03 18:53:00|113710.6|113660.6|113711.6|113661.6|113713.4|113663.4|113709.4|113659.4|18
1735930390000|2025-01-03 18:53:10|113711.1|113661.1|113713.2|113663.2|113718.6|113668.6|113710.4|113660.4|22
1735930400000|2025-01-03 18:53:20|113713.3|113663.3|113714.7|113664.7|113720|113670|113712.6|113662.6|44
1735930410000|2025-01-03 18:53:30|113714.1|113664.1|113715.5|113665.5|113715.8|113665.8|113714.1|113664.1|5
1735930420000|2025-01-03 18:53:40|113715.7|113665.7|113713.4|113663.4|113715.8|113665.8|113712.2|113662.2|16
1735930430000|2025-01-03 18:53:50|113715.4|113665.4|113713.3|113663.3|113716.5|113666.5|113713.3|113663.3|16
1735930440000|2025-01-03 18:54:00|113712.2|113662.2|113712.5|113662.5|113714|113664|113712.2|113662.2|5
1735930450000|2025-01-03 18:54:10|113713.9|113663.9|113713.6|113663.6|113714.6|113664.6|113713.6|113663.6|6
1735930460000|2025-01-03 18:54:20|113714|113664|113712.8|113662.8|113716.6|113666.6|113712.1|113662.1|22
1735930470000|2025-01-03 18:54:30|113712.2|113662.2|113711.1|113661.1|113714|113664|113710.1|113660.1|16
1735930480000|2025-01-03 18:54:40|113711|113661|113713.2|113663.2|113716.2|113666.2|113711|113661|23
1735930490000|2025-01-03 18:54:50|113712.2|113662.2|113712.5|113662.5|113713.8|113663.8|113712|113662|9
1735930500000|2025-01-03 18:55:00|113711.3|113661.3|113712.5|113662.5|113714.2|113664.2|113711.3|113661.3|9
1735930510000|2025-01-03 18:55:10|113711.5|113661.5|113713|113663|113713|113663|113711.5|113661.5|5
1735930520000|2025-01-03 18:55:20|113712.9|113662.9|113712.4|113662.4|113713.9|113663.9|113712.4|113662.4|9
1735930530000|2025-01-03 18:55:30|113713.9|113663.9|113712.7|113662.7|113713.9|113663.9|113711.6|113661.6|29
1735930540000|2025-01-03 18:55:40|113714.2|113664.2|113714|113664|113715.2|113665.2|113712.7|113662.7|13
1735930550000|2025-01-03 18:55:50|113711.1|113661.1|113712.1|113662.1|113713.7|113663.7|113710|113660|16
1735930560000|2025-01-03 18:56:00|113712.7|113662.7|113713.2|113663.2|113715|113665|113711.7|113661.7|22
1735930570000|2025-01-03 18:56:10|113712|113662|113714|113664|113714|113664|113712|113662|3
1735930580000|2025-01-03 18:56:20|113714.1|113664.1|113711.4|113661.4|113714.1|113664.1|113711.4|113661.4|8
1735930590000|2025-01-03 18:56:30|113711|113661|113705.1|113655.1|113711.2|113661.2|113705.1|113655.1|12
1735930600000|2025-01-03 18:56:40|113704.9|113654.9|113707.9|113657.9|113711.7|113661.7|113704.7|113654.7|9
1735930610000|2025-01-03 18:56:50|113710.3|113660.3|113709|113659|113711.2|113661.2|113706.7|113656.7|10
1735930620000|2025-01-03 18:57:00|113711.2|113661.2|113708.6|113658.6|113712.5|113662.5|113707|113657|17
1735930630000|2025-01-03 18:57:10|113707.8|113657.8|113708.6|113658.6|113711|113661|113706.8|113656.8|10
1735930640000|2025-01-03 18:57:20|113708.5|113658.5|113695.6|113670.6|113709.3|113671.4|113695.6|113655.9|9
1735930650000|2025-01-03 18:57:30|113694.8|113669.8|113698.1|113673.1|113700|113675|113694.8|113669.8|4
1735930660000|2025-01-03 18:57:40|113695.7|113670.7|113694.9|113669.9|113698.5|113673.5|113694.9|113669.9|5
1735930670000|2025-01-03 18:57:50|113693.7|113668.7|113694.6|113669.6|113696.6|113671.6|113692.3|113667.3|10
1735930680000|2025-01-03 18:58:00|113693.3|113668.3|113690.4|113665.4|113693.9|113668.9|113690.4|113665.4|5
1735930690000|2025-01-03 18:58:10|113691.4|113666.4|113693|113668|113698.9|113673.9|113691.4|113666.4|20
1735930700000|2025-01-03 18:58:20|113693.1|113668.1|113690.5|113665.5|113694.4|113669.4|113689.8|113664.8|15
1735930710000|2025-01-03 18:58:30|113690.7|113665.7|113692.9|113667.9|113693.8|113668.8|113690.7|113665.7|7
1735930720000|2025-01-03 18:58:40|113692.3|113667.3|113692.3|113667.3|113692.5|113667.5|113691.4|113666.4|11
1735930730000|2025-01-03 18:58:50|113691.4|113666.4|113673.7|113623.7|113699.5|113666.5|113668.6|113618.6|18
1735930740000|2025-01-03 18:59:00|113674.3|113624.3|113673.2|113623.2|113674.3|113624.3|113671.9|113621.9|11
1735930750000|2025-01-03 18:59:10|113672.4|113622.4|113660.8|113635.8|113672.7|113636.1|113659.2|113621.4|11
1735930760000|2025-01-03 18:59:20|113660.7|113635.7|113659.3|113634.3|113661.1|113636.1|113658.5|113633.5|9
1735930770000|2025-01-03 18:59:30|113658.7|113633.7|113659.2|113634.2|113661.7|113636.7|113657.2|113632.2|15
1735930780000|2025-01-03 18:59:40|113659|113634|113659.6|113634.6|113659.8|113634.8|113658.3|113633.3|5
1735930790000|2025-01-03 18:59:50|113657.1|113632.1|113663.3|113638.3|113663.3|113638.3|113657.1|113632.1|9
1735930800000|2025-01-03 19:00:00|113661.3|113636.3|113665.3|113640.3|113668.6|113643.6|113661.3|113636.3|11
1735930810000|2025-01-03 19:00:10|113665.9|113640.9|113669.2|113644.2|113672.4|113647.4|113665.6|113640.6|10
1735930820000|2025-01-03 19:00:20|113669.3|113644.3|113671.7|113646.7|113674.5|113649.5|113669.3|113644.3|11
1735930830000|2025-01-03 19:00:30|113672.3|113647.3|113670.3|113645.3|113672.3|113647.3|113669.1|113644.1|13
1735930840000|2025-01-03 19:00:40|113669.6|113644.6|113671.5|113646.5|113672.5|113647.5|113669.4|113644.4|12
1735930850000|2025-01-03 19:00:50|113671.8|113646.8|113672.1|113647.1|113673.4|113648.4|113671.1|113646.1|15
1735930860000|2025-01-03 19:01:00|113673.1|113648.1|113671.8|113646.8|113673.7|113648.7|113670.6|113645.6|17
1735930870000|2025-01-03 19:01:10|113672.2|113647.2|113674.8|113649.8|113674.8|113649.8|113671|113646|14
1735930880000|2025-01-03 19:01:20|113675|113650|113673.4|113648.4|113675.1|113650.1|113672.4|113647.4|13
1735930890000|2025-01-03 19:01:30|113673.6|113648.6|113673.2|113648.2|113673.8|113648.8|113672.6|113647.6|6
1735930900000|2025-01-03 19:01:40|113674.2|113649.2|113691.3|113666.3|113694|113669|113673.2|113648.2|16
1735930910000|2025-01-03 19:01:50|113690|113665|113695.1|113670.1|113695.1|113670.1|113690|113665|14
1735930920000|2025-01-03 19:02:00|113691.2|113666.2|113691.5|113666.5|113693|113668|113690.3|113665.3|12
1735930930000|2025-01-03 19:02:10|113691.6|113666.6|113697.3|113672.3|113698|113673|113690.2|113665.2|31
1735930940000|2025-01-03 19:02:20|113698.5|113673.5|113701.8|113676.8|113704.7|113679.7|113697.4|113672.4|20
1735930950000|2025-01-03 19:02:30|113700.3|113675.3|113713.1|113663.1|113713.2|113676.6|113698.8|113663.1|21
1735930960000|2025-01-03 19:02:40|113712.9|113662.9|113713|113663|113714.5|113664.5|113711.1|113661.1|33
1735930970000|2025-01-03 19:02:50|113712.2|113662.2|113710.9|113660.9|113713|113663|113708.1|113658.1|16
1735930980000|2025-01-03 19:03:00|113709.1|113659.1|113707.9|113657.9|113711.9|113661.9|113706.5|113656.5|22
1735930990000|2025-01-03 19:03:10|113709.1|113659.1|113709.9|113659.9|113712.8|113662.8|113708.9|113658.9|11
1735931000000|2025-01-03 19:03:20|113710|113660|113712.7|113662.7|113712.9|113662.9|113709.1|113659.1|29
1735931010000|2025-01-03 19:03:30|113717.5|113667.5|113722.8|113672.8|113722.8|113672.8|113711.2|113661.2|41
1735931020000|2025-01-03 19:03:40|113723.6|113673.6|113723.1|113673.1|113726.6|113676.6|113716.6|113666.6|54
1735931030000|2025-01-03 19:03:50|113723.2|113673.2|113723.8|113673.8|113728.5|113678.5|113716.8|113666.8|40
1735931040000|2025-01-03 19:04:00|113720.5|113670.5|113727|113677|113728.3|113678.3|113718.9|113668.9|31
1735931050000|2025-01-03 19:04:10|113727.2|113677.2|113725.9|113675.9|113728.2|113678.2|113725.9|113675.9|9
1735931060000|2025-01-03 19:04:20|113725.5|113675.5|113727.1|113677.1|113728.6|113678.6|113719.9|113669.9|54
1735931070000|2025-01-03 19:04:30|113726.1|113676.1|113728.2|113678.2|113728.6|113678.6|113720.3|113670.3|34
1735931080000|2025-01-03 19:04:40|113728.6|113678.6|113730.3|113680.3|113732.4|113682.4|113728.6|113678.6|7
1735931090000|2025-01-03 19:04:50|113731|113681|113728.1|113678.1|113733.7|113683.7|113726.8|113676.8|24
1735931100000|2025-01-03 19:05:00|113729|113679|113730.5|113680.5|113732.6|113682.6|113728|113678|18
1735931110000|2025-01-03 19:05:10|113729.9|113679.9|113730.8|113680.8|113732.1|113682.1|113729.7|113679.7|8
1735931120000|2025-01-03 19:05:20|113729.5|113679.5|113724|113674|113729.5|113679.5|113724|113674|12
1735931130000|2025-01-03 19:05:30|113724.9|113674.9|113725.6|113675.6|113727.8|113677.8|113723.3|113673.3|29
1735931140000|2025-01-03 19:05:40|113726.1|113676.1|113724.8|113674.8|113727.6|113677.6|113717.4|113667.4|34
1735931150000|2025-01-03 19:05:50|113724.9|113674.9|113729|113679|113729|113679|113721.3|113671.3|50
1735931160000|2025-01-03 19:06:00|113728.8|113678.8|113728.2|113678.2|113729.6|113679.6|113727|113677|12
1735931170000|2025-01-03 19:06:10|113727.9|113677.9|113720.6|113670.6|113730|113680|113719.2|113669.2|15
1735931180000|2025-01-03 19:06:20|113720.7|113670.7|113709|113659|113720.7|113670.7|113706.4|113656.4|33
1735931190000|2025-01-03 19:06:30|113710.3|113660.3|113710.8|113660.8|113711.2|113661.2|113708.8|113658.8|11
1735931200000|2025-01-03 19:06:40|113711.1|113661.1|113711.9|113661.9|113714.9|113664.9|113710|113660|15
1735931210000|2025-01-03 19:06:50|113710.6|113660.6|113705.8|113655.8|113710.6|113660.6|113705.1|113655.1|26
1735931220000|2025-01-03 19:07:00|113706.5|113656.5|113705|113655|113707.7|113657.7|113703.8|113653.8|16
1735931230000|2025-01-03 19:07:10|113705.1|113655.1|113709.2|113659.2|113709.2|113659.2|113705|113655|11
1735931240000|2025-01-03 19:07:20|113708.2|113658.2|113710.9|113660.9|113710.9|113660.9|113707.4|113657.4|8
1735931250000|2025-01-03 19:07:30|113710.4|113660.4|113710.4|113660.4|113711|113661|113706.9|113656.9|10
1735931260000|2025-01-03 19:07:40|113709.3|113659.3|113708|113658|113709.6|113659.6|113704|113654|17
1735931270000|2025-01-03 19:07:50|113705.5|113655.5|113708.1|113658.1|113708.1|113658.1|113704|113654|20
1735931280000|2025-01-03 19:08:00|113709.1|113659.1|113705|113655|113710|113660|113702.7|113652.7|14
1735931290000|2025-01-03 19:08:10|113705.5|113655.5|113704.8|113654.8|113706.6|113656.6|113700|113650|25
1735931300000|2025-01-03 19:08:20|113704.9|113654.9|113706|113656|113706|113656|113703.6|113653.6|18
1735931310000|2025-01-03 19:08:30|113707.2|113657.2|113705.6|113655.6|113710.1|113660.1|113700.4|113650.4|21
1735931320000|2025-01-03 19:08:40|113705.5|113655.5|113708|113658|113710.4|113660.4|113700.9|113650.9|19
1735931330000|2025-01-03 19:08:50|113705.6|113655.6|113707.3|113657.3|113708.1|113658.1|113705.6|113655.6|7
1735931340000|2025-01-03 19:09:00|113707.1|113657.1|113705.5|113655.5|113707.1|113657.1|113705.5|113655.5|4
1735931350000|2025-01-03 19:09:10|113706.8|113656.8|113707.1|113657.1|113707.1|113657.1|113706.8|113656.8|2
1735931360000|2025-01-03 19:09:20|113707.5|113657.5|113707|113657|113707.5|113657.5|113707|113657|2
1735931370000|2025-01-03 19:09:30|113706.8|113656.8|113710|113660|113712.4|113662.4|113706.6|113656.6|10
1735931380000|2025-01-03 19:09:40|113710.1|113660.1|113707.1|113657.1|113710.1|113660.1|113706.3|113656.3|8
1735931390000|2025-01-03 19:09:50|113706.5|113656.5|113705.3|113655.3|113706.5|113656.5|113703.8|113653.8|6
1735931400000|2025-01-03 19:10:00|113705.6|113655.6|113705|113655|113706.3|113656.3|113700.1|113650.1|29
1735931410000|2025-01-03 19:10:10|113703.5|113653.5|113703.8|113653.8|113703.8|113653.8|113700.3|113650.3|8
1735931420000|2025-01-03 19:10:20|113704.3|113654.3|113700.8|113650.8|113704.9|113654.9|113700.8|113650.8|7
1735931430000|2025-01-03 19:10:30|113699.5|113649.5|113702.1|113652.1|113707.2|113657.2|113698|113648|16
1735931440000|2025-01-03 19:10:40|113701.9|113651.9|113693.8|113643.8|113701.9|113651.9|113693.1|113643.1|18
1735931450000|2025-01-03 19:10:50|113694.1|113644.1|113693.8|113643.8|113695|113645|113693|113643|13
1735931460000|2025-01-03 19:11:00|113693.1|113643.1|113693|113643|113693.8|113643.8|113692.9|113642.9|11
1735931470000|2025-01-03 19:11:10|113692.4|113642.4|113699.3|113649.3|113701.8|113651.8|113691.9|113641.9|27
1735931480000|2025-01-03 19:11:20|113699.5|113649.5|113695.4|113645.4|113700.4|113650.4|113694.9|113644.9|16
1735931490000|2025-01-03 19:11:30|113694.9|113644.9|113694.9|113644.9|113695.5|113645.5|113694|113644|9
1735931500000|2025-01-03 19:11:40|113695|113645|113694.7|113644.7|113695|113645|113694.6|113644.6|3
1735931510000|2025-01-03 19:11:50|113695.2|113645.2|113694.2|113644.2|113695.2|113645.2|113694.1|113644.1|6
1735931520000|2025-01-03 19:12:00|113694.7|113644.7|113706.6|113656.6|113706.6|113656.6|113693|113643|20
1735931530000|2025-01-03 19:12:10|113706.7|113656.7|113706.6|113656.6|113708.9|113658.9|113705.3|113655.3|14
1735931540000|2025-01-03 19:12:20|113708.2|113658.2|113707.7|113657.7|113709.4|113659.4|113707.7|113657.7|10
1735931550000|2025-01-03 19:12:30|113707.8|113657.8|113707.6|113657.6|113707.8|113657.8|113706.5|113656.5|3
1735931560000|2025-01-03 19:12:40|113707.4|113657.4|113712.2|113662.2|113715.4|113665.4|113707.4|113657.4|9
1735931570000|2025-01-03 19:12:50|113710.8|113660.8|113712.4|113662.4|113715.2|113665.2|113710.8|113660.8|8
1735931580000|2025-01-03 19:13:00|113712.6|113662.6|113712.5|113662.5|113712.6|113662.6|113712.3|113662.3|4
1735931590000|2025-01-03 19:13:10|113712.8|113662.8|113711.9|113661.9|113712.8|113662.8|113710.3|113660.3|11
1735931600000|2025-01-03 19:13:20|113712.1|113662.1|113711.6|113661.6|113715.9|113665.9|113711.3|113661.3|25
1735931610000|2025-01-03 19:13:30|113711.4|113661.4|113712|113662|113713.9|113663.9|113708.4|113658.4|24
1735931620000|2025-01-03 19:13:40|113714|113664|113711.8|113661.8|113716.9|113666.9|113710.3|113660.3|25
1735931630000|2025-01-03 19:13:50|113712.3|113662.3|113714.1|113664.1|113714.7|113664.7|113712.3|113662.3|10
1735931640000|2025-01-03 19:14:00|113714.3|113664.3|113713.6|113663.6|113714.3|113664.3|113710.7|113660.7|11
1735931650000|2025-01-03 19:14:10|113713.5|113663.5|113703|113653|113713.9|113663.9|113702|113652|32
1735931660000|2025-01-03 19:14:20|113705.5|113655.5|113704.4|113654.4|113705.5|113655.5|113703.9|113653.9|10
1735931670000|2025-01-03 19:14:30|113703|113653|113699.2|113649.2|113703.1|113653.1|113692.7|113642.7|16
1735931680000|2025-01-03 19:14:40|113698.5|113648.5|113702.1|113652.1|113702.7|113652.7|113698.5|113648.5|8
1735931690000|2025-01-03 19:14:50|113700.8|113650.8|113696.6|113646.6|113704.1|113654.1|113696.6|113646.6|11
1735931700000|2025-01-03 19:15:00|113695.2|113645.2|113704.9|113654.9|113704.9|113654.9|113694.7|113644.7|27
1735931710000|2025-01-03 19:15:10|113703.6|113653.6|113696.4|113646.4|113703.9|113653.9|113696.4|113646.4|13
1735931720000|2025-01-03 19:15:20|113696|113646|113694.7|113644.7|113696.4|113646.4|113692|113642|10
1735931730000|2025-01-03 19:15:30|113696.2|113646.2|113698|113648|113702.5|113652.5|113696.2|113646.2|13
1735931740000|2025-01-03 19:15:40|113696.8|113646.8|113703.3|113653.3|113703.3|113653.3|113695.1|113645.1|7
1735931750000|2025-01-03 19:15:50|113702.1|113652.1|113697.9|113647.9|113703.2|113653.2|113697.9|113647.9|13
1735931760000|2025-01-03 19:16:00|113697.6|113647.6|113695.9|113645.9|113698.6|113648.6|113695.9|113645.9|10
1735931770000|2025-01-03 19:16:10|113694.6|113644.6|113681.2|113631.2|113694.6|113644.6|113679.2|113629.2|27
1735931780000|2025-01-03 19:16:20|113680.8|113630.8|113684.2|113634.2|113684.2|113634.2|113680.8|113630.8|27
1735931790000|2025-01-03 19:16:30|113683.9|113633.9|113682.3|113632.3|113683.9|113633.9|113682.3|113632.3|2
1735931800000|2025-01-03 19:16:40|113682.5|113632.5|113677.7|113627.7|113683.7|113633.7|113675.5|113625.5|24
1735931810000|2025-01-03 19:16:50|113678.3|113628.3|113674.8|113624.8|113678.4|113628.4|113674.8|113624.8|6
1735931820000|2025-01-03 19:17:00|113675.8|113625.8|113675.8|113625.8|113679.2|113629.2|113675.4|113625.4|14
1735931830000|2025-01-03 19:17:10|113675.4|113625.4|113676.4|113626.4|113680.2|113630.2|113675.4|113625.4|9
1735931840000|2025-01-03 19:17:20|113676.2|113626.2|113674.8|113624.8|113678.4|113628.4|113674.8|113624.8|9
1735931850000|2025-01-03 19:17:30|113674.5|113624.5|113670.5|113620.5|113676.4|113626.4|113668.5|113618.5|16
1735931860000|2025-01-03 19:17:40|113670.1|113620.1|113669.8|113619.8|113670.1|113620.1|113667.2|113617.2|13
1735931870000|2025-01-03 19:17:50|113667.8|113617.8|113663.9|113613.9|113668.4|113618.4|113663.2|113613.2|15
1735931880000|2025-01-03 19:18:00|113663.7|113613.7|113674.2|113624.2|113676.3|113626.3|113663.7|113613.7|19
1735931890000|2025-01-03 19:18:10|113676.5|113626.5|113675.9|113625.9|113676.5|113626.5|113673.1|113623.1|6
1735931900000|2025-01-03 19:18:20|113674.2|113624.2|113675.3|113625.3|113675.3|113625.3|113672.1|113622.1|14
1735931910000|2025-01-03 19:18:30|113675.6|113625.6|113676.1|113626.1|113677.3|113627.3|113672|113622|15
1735931920000|2025-01-03 19:18:40|113676.3|113626.3|113676.4|113626.4|113677.7|113627.7|113673.9|113623.9|16
1735931930000|2025-01-03 19:18:50|113677.2|113627.2|113675.5|113625.5|113678.7|113628.7|113674.2|113624.2|22
1735931940000|2025-01-03 19:19:00|113674.2|113624.2|113667.5|113617.5|113675.2|113625.2|113666.7|113616.7|20
1735931950000|2025-01-03 19:19:10|113667.4|113617.4|113663.5|113613.5|113667.4|113617.4|113663.3|113613.3|9
1735931960000|2025-01-03 19:19:20|113663.3|113613.3|113663.3|113613.3|113663.3|113613.3|113663.3|113613.3|1
1735931970000|2025-01-03 19:19:30|113661.5|113611.5|113660.6|113610.6|113663.7|113613.7|113660.5|113610.5|11
1735931980000|2025-01-03 19:19:40|113661.8|113611.8|113664.3|113614.3|113664.3|113614.3|113661.8|113611.8|7
1735932000000|2025-01-03 19:20:00|113667.4|113617.4|113665.2|113615.2|113667.4|113617.4|113665.2|113615.2|4
1735932010000|2025-01-03 19:20:10|113665.1|113615.1|113665.3|113615.3|113665.3|113615.3|113665.1|113615.1|2
1735932020000|2025-01-03 19:20:20|113665.2|113615.2|113668.9|113618.9|113671.2|113621.2|113665.2|113615.2|4
1735932030000|2025-01-03 19:20:30|113670.4|113620.4|113665.1|113615.1|113670.4|113620.4|113664.9|113614.9|7
1735932040000|2025-01-03 19:20:40|113665.2|113615.2|113668.5|113618.5|113670.9|113620.9|113665.2|113615.2|10
1735932050000|2025-01-03 19:20:50|113668.2|113618.2|113668.1|113618.1|113669.1|113619.1|113668.1|113618.1|5
1735932060000|2025-01-03 19:21:00|113667.5|113617.5|113668.5|113618.5|113668.9|113618.9|113667.1|113617.1|11
1735932070000|2025-01-03 19:21:10|113668.6|113618.6|113673.1|113623.1|113673.1|113623.1|113668.6|113618.6|7
1735932080000|2025-01-03 19:21:20|113671.6|113621.6|113670|113620|113671.6|113621.6|113666|113616|10
1735932090000|2025-01-03 19:21:30|113669.2|113619.2|113672.8|113622.8|113673.6|113623.6|113668.9|113618.9|16
1735932100000|2025-01-03 19:21:40|113673.6|113623.6|113673.1|113623.1|113673.6|113623.6|113673.1|113623.1|2
1735932110000|2025-01-03 19:21:50|113672.6|113622.6|113672.6|113622.6|113673.2|113623.2|113671.8|113621.8|8
1735932120000|2025-01-03 19:22:00|113671.7|113621.7|113672.4|113622.4|113674.3|113624.3|113671.7|113621.7|11
1735932130000|2025-01-03 19:22:10|113671.2|113621.2|113674.1|113624.1|113675.5|113625.5|113671.2|113621.2|13
1735932140000|2025-01-03 19:22:20|113673.6|113623.6|113673.5|113623.5|113674.7|113624.7|113672.2|113622.2|8
1735932150000|2025-01-03 19:22:30|113672.2|113622.2|113664.7|113614.7|113672.2|113622.2|113664.7|113614.7|11
1735932160000|2025-01-03 19:22:40|113664.6|113614.6|113664|113614|113666.5|113616.5|113660.6|113610.6|20
1735932170000|2025-01-03 19:22:50|113663.2|113613.2|113663.2|113613.2|113665.6|113615.6|113660.5|113610.5|20
1735932180000|2025-01-03 19:23:00|113661.9|113611.9|113664.2|113614.2|113665.4|113615.4|113661.3|113611.3|13
1735932190000|2025-01-03 19:23:10|113666.8|113616.8|113664|113614|113666.8|113616.8|113664|113614|6
1735932200000|2025-01-03 19:23:20|113665.4|113615.4|113665.7|113615.7|113668.1|113618.1|113663.9|113613.9|14
1735932210000|2025-01-03 19:23:30|113666.6|113616.6|113666|113616|113666.9|113616.9|113665.3|113615.3|10
1735932220000|2025-01-03 19:23:40|113666.1|113616.1|113665.3|113615.3|113666.1|113616.1|113664.8|113614.8|13
1735932230000|2025-01-03 19:23:50|113664.8|113614.8|113665.7|113615.7|113665.7|113615.7|113663.5|113613.5|11
1735932240000|2025-01-03 19:24:00|113666.4|113616.4|113671|113621|113672.2|113622.2|113666.4|113616.4|6
1735932250000|2025-01-03 19:24:10|113670.9|113620.9|113667.9|113617.9|113670.9|113620.9|113666.7|113616.7|7
1735932260000|2025-01-03 19:24:20|113667.1|113617.1|113676.7|113626.7|113677.3|113627.3|113667.1|113617.1|26
1735932270000|2025-01-03 19:24:30|113674.4|113624.4|113674.6|113624.6|113676.7|113626.7|113672.2|113622.2|26
1735932280000|2025-01-03 19:24:40|113674.7|113624.7|113674.3|113624.3|113674.8|113624.8|113674.3|113624.3|3
1735932290000|2025-01-03 19:24:50|113674.2|113624.2|113674.3|113624.3|113674.3|113624.3|113674.2|113624.2|2
1735932300000|2025-01-03 19:25:00|113674.7|113624.7|113671.8|113621.8|113677.5|113627.5|113668.2|113618.2|17
1735932310000|2025-01-03 19:25:10|113671.9|113621.9|113671.5|113621.5|113672|113622|113669.3|113619.3|17
1735932320000|2025-01-03 19:25:20|113671.7|113621.7|113677.1|113627.1|113680.9|113630.9|113671.1|113621.1|20
1735932330000|2025-01-03 19:25:30|113676.9|113626.9|113677.6|113627.6|113680.1|113630.1|113675.5|113625.5|18
1735932340000|2025-01-03 19:25:40|113678.3|113628.3|113675.7|113625.7|113678.3|113628.3|113672.1|113622.1|14
1735932350000|2025-01-03 19:25:50|113674.2|113624.2|113669.3|113619.3|113677.2|113627.2|113667.6|113617.6|38
1735932360000|2025-01-03 19:26:00|113670.4|113620.4|113669.8|113619.8|113673.3|113623.3|113669.3|113619.3|13
1735932370000|2025-01-03 19:26:10|113671.8|113621.8|113673.9|113623.9|113678.4|113628.4|113669.8|113619.8|23
1735932380000|2025-01-03 19:26:20|113674.5|113624.5|113670.4|113620.4|113674.8|113624.8|113670.4|113620.4|15
1735932390000|2025-01-03 19:26:30|113671|113621|113672.4|113622.4|113675.9|113625.9|113670.4|113620.4|12
1735932400000|2025-01-03 19:26:40|113674.2|113624.2|113674.8|113624.8|113676.3|113626.3|113671.9|113621.9|10
1735932410000|2025-01-03 19:26:50|113673.6|113623.6|113677.8|113627.8|113680.2|113630.2|113673.6|113623.6|6
1735932420000|2025-01-03 19:27:00|113678.3|113628.3|113667.8|113617.8|113678.3|113628.3|113667.8|113617.8|23
1735932430000|2025-01-03 19:27:10|113665.5|113615.5|113659.7|113609.7|113669.1|113619.1|113659.7|113609.7|18
1735932440000|2025-01-03 19:27:20|113659.3|113609.3|113637.9|113587.9|113659.3|113609.3|113637.9|113587.9|17
1735932450000|2025-01-03 19:27:30|113638.8|113588.8|113640.6|113590.6|113642.1|113592.1|113638.8|113588.8|10
1735932460000|2025-01-03 19:27:40|113640.7|113590.7|113641.2|113591.2|113641.2|113591.2|113637.1|113587.1|12
1735932470000|2025-01-03 19:27:50|113639.6|113589.6|113640|113590|113641|113591|113637|113587|14
1735932480000|2025-01-03 19:28:00|113638.7|113588.7|113638.3|113588.3|113639.1|113589.1|113636.9|113586.9|7
1735932490000|2025-01-03 19:28:10|113638.2|113588.2|113639.8|113589.8|113641.5|113591.5|113637.8|113587.8|16
1735932500000|2025-01-03 19:28:20|113638.9|113588.9|113641.4|113591.4|113642.1|113592.1|113638.7|113588.7|9
1735932510000|2025-01-03 19:28:30|113639.9|113589.9|113641.3|113591.3|113641.3|113591.3|113638.1|113588.1|12
1735932520000|2025-01-03 19:28:40|113641.4|113591.4|113635.7|113585.7|113643.1|113593.1|113635.2|113585.2|31
1735932530000|2025-01-03 19:28:50|113636.9|113586.9|113635.7|113585.7|113637|113587|113635.5|113585.5|7
1735932540000|2025-01-03 19:29:00|113635.8|113585.8|113640.5|113590.5|113641|113591|113633|113583|13
1735932550000|2025-01-03 19:29:10|113639.5|113589.5|113637|113587|113639.6|113589.6|113637|113587|7
1735932560000|2025-01-03 19:29:20|113638.1|113588.1|113635.2|113585.2|113638.3|113588.3|113634.4|113584.4|20
1735932570000|2025-01-03 19:29:30|113636.1|113586.1|113634.9|113584.9|113638.5|113588.5|113634.9|113584.9|11
1735932580000|2025-01-03 19:29:40|113635.1|113585.1|113633.3|113583.3|113636.8|113586.8|113633|113583|12
1735932590000|2025-01-03 19:29:50|113633.2|113583.2|113642.2|113592.2|113642.2|113592.2|113633.2|113583.2|16
1735932600000|2025-01-03 19:30:00|113640.2|113590.2|113641.4|113591.4|113641.8|113591.8|113640.2|113590.2|6
1735932610000|2025-01-03 19:30:10|113641.6|113591.6|113640.1|113590.1|113641.8|113591.8|113638.8|113588.8|7
1735932620000|2025-01-03 19:30:20|113639.1|113589.1|113641.9|113591.9|113642.4|113592.4|113637.5|113587.5|17
1735932630000|2025-01-03 19:30:30|113641.7|113591.7|113639.9|113589.9|113642.5|113592.5|113639.9|113589.9|5
1735932640000|2025-01-03 19:30:40|113639.4|113589.4|113640.4|113590.4|113641.3|113591.3|113639.4|113589.4|15
1735932650000|2025-01-03 19:30:50|113640.2|113590.2|113640.3|113590.3|113640.4|113590.4|113638.6|113588.6|9
1735932660000|2025-01-03 19:31:00|113641.7|113591.7|113644.7|113594.7|113648.5|113598.5|113641.3|113591.3|22
1735932670000|2025-01-03 19:31:10|113644.3|113594.3|113644.6|113594.6|113645.7|113595.7|113636.9|113586.9|40
1735932680000|2025-01-03 19:31:20|113643.8|113593.8|113641.3|113591.3|113643.8|113593.8|113637.8|113587.8|24
1735932690000|2025-01-03 19:31:30|113640.3|113590.3|113641.9|113591.9|113643.4|113593.4|113640.3|113590.3|9
1735932700000|2025-01-03 19:31:40|113642.1|113592.1|113642.1|113592.1|113642.1|113592.1|113642.1|113592.1|1
1735932710000|2025-01-03 19:31:50|113642.2|113592.2|113643.4|113593.4|113643.4|113593.4|113641.9|113591.9|6
1735932720000|2025-01-03 19:32:00|113642.1|113592.1|113648.6|113598.6|113650.1|113600.1|113641.1|113591.1|13
1735932730000|2025-01-03 19:32:10|113648.7|113598.7|113645.8|113595.8|113650.1|113600.1|113644.5|113594.5|12
1735932740000|2025-01-03 19:32:20|113645.4|113595.4|113643.6|113593.6|113646.5|113596.5|113643.4|113593.4|17
1735932750000|2025-01-03 19:32:30|113642.7|113592.7|113641.5|113591.5|113643.7|113593.7|113640.3|113590.3|17
1735932760000|2025-01-03 19:32:40|113641.3|113591.3|113639.5|113589.5|113649.3|113599.3|113639.5|113589.5|14
1735932770000|2025-01-03 19:32:50|113640|113590|113636.1|113586.1|113640|113590|113636.1|113586.1|16
1735932780000|2025-01-03 19:33:00|113638.5|113588.5|113637.8|113587.8|113640.1|113590.1|113635.9|113585.9|13
1735932790000|2025-01-03 19:33:10|113638.6|113588.6|113636.6|113586.6|113639.5|113589.5|113636.6|113586.6|9
1735932800000|2025-01-03 19:33:20|113636.2|113586.2|113635.8|113585.8|113639.3|113589.3|113634.4|113584.4|17
1735932810000|2025-01-03 19:33:30|113635.7|113585.7|113637|113587|113637.8|113587.8|113635.7|113585.7|9
1735932820000|2025-01-03 19:33:40|113637.2|113587.2|113641.1|113591.1|113642.9|113592.9|113636.8|113586.8|14
1735932830000|2025-01-03 19:33:50|113641.6|113591.6|113644.2|113594.2|113644.2|113594.2|113640.6|113590.6|17
1735932840000|2025-01-03 19:34:00|113644.4|113594.4|113642.6|113592.6|113644.5|113594.5|113641.5|113591.5|14
1735932850000|2025-01-03 19:34:10|113642.5|113592.5|113641.9|113591.9|113644.4|113594.4|113639.1|113589.1|13
1735932860000|2025-01-03 19:34:20|113641.8|113591.8|113642.5|113592.5|113642.5|113592.5|113640.4|113590.4|9
1735932870000|2025-01-03 19:34:30|113641.9|113591.9|113645.3|113595.3|113650.2|113600.2|113641.9|113591.9|25
1735932880000|2025-01-03 19:34:40|113645.4|113595.4|113647.9|113597.9|113647.9|113597.9|113645.3|113595.3|5
1735932890000|2025-01-03 19:34:50|113646.4|113596.4|113642.4|113592.4|113646.4|113596.4|113640.4|113590.4|14
1735932900000|2025-01-03 19:35:00|113642.2|113592.2|113641.4|113591.4|113642.3|113592.3|113640.3|113590.3|6
1735932910000|2025-01-03 19:35:10|113641.3|113591.3|113641|113591|113642.8|113592.8|113638.6|113588.6|20
1735932920000|2025-01-03 19:35:20|113640.8|113590.8|113632.7|113582.7|113648.3|113598.3|113631|113581|22
1735932930000|2025-01-03 19:35:30|113633|113583|113634|113584|113634.5|113584.5|113632.4|113582.4|10
1735932940000|2025-01-03 19:35:40|113634.1|113584.1|113631.6|113581.6|113634.2|113584.2|113631.6|113581.6|10
1735932950000|2025-01-03 19:35:50|113631.3|113581.3|113632.2|113582.2|113633.5|113583.5|113631|113581|13
1735932960000|2025-01-03 19:36:00|113632|113582|113632.1|113582.1|113632.1|113582.1|113632|113582|2
1735932970000|2025-01-03 19:36:10|113632.2|113582.2|113635.2|113585.2|113635.7|113585.7|113632.2|113582.2|9
1735932980000|2025-01-03 19:36:20|113635.3|113585.3|113635.1|113585.1|113635.3|113585.3|113633.6|113583.6|10
1735932990000|2025-01-03 19:36:30|113634.7|113584.7|113632.3|113582.3|113634.9|113584.9|113632.2|113582.2|6
1735933000000|2025-01-03 19:36:40|113631.9|113581.9|113625.5|113575.5|113631.9|113581.9|113625.5|113575.5|9
1735933010000|2025-01-03 19:36:50|113625.6|113575.6|113624|113574|113625.6|113575.6|113624|113574|5
1735933020000|2025-01-03 19:37:00|113626.7|113576.7|113628.4|113578.4|113630.2|113580.2|113626.7|113576.7|5
1735933030000|2025-01-03 19:37:10|113628.8|113578.8|113619.3|113569.3|113629.1|113579.1|113619.3|113569.3|14
1735933040000|2025-01-03 19:37:20|113621|113571|113623.3|113573.3|113623.5|113573.5|113620|113570|17
1735933050000|2025-01-03 19:37:30|113623.5|113573.5|113623.9|113573.9|113623.9|113573.9|113623.3|113573.3|7
1735933060000|2025-01-03 19:37:40|113623.7|113573.7|113624|113574|113624.2|113574.2|113623.5|113573.5|8
1735933070000|2025-01-03 19:37:50|113623.7|113573.7|113622|113572|113623.8|113573.8|113621|113571|9
1735933080000|2025-01-03 19:38:00|113622.1|113572.1|113622.5|113572.5|113625.5|113575.5|113621.5|113571.5|7
1735933090000|2025-01-03 19:38:10|113622.2|113572.2|113620.9|113570.9|113622.2|113572.2|113620.9|113570.9|2
1735933100000|2025-01-03 19:38:20|113622.8|113572.8|113621.2|113571.2|113622.8|113572.8|113620.7|113570.7|4
1735933110000|2025-01-03 19:38:30|113621|113571|113621.1|113571.1|113621.1|113571.1|113620.6|113570.6|4
1735933120000|2025-01-03 19:38:40|113621|113571|113609|113559|113621|113571|113608.6|113558.6|9
1735933130000|2025-01-03 19:38:50|113610.6|113560.6|113614.8|113564.8|113614.9|113564.9|113610.6|113560.6|4
1735933140000|2025-01-03 19:39:00|113613.8|113563.8|113615.9|113565.9|113617.5|113567.5|113613.8|113563.8|8
1735933150000|2025-01-03 19:39:10|113617.2|113567.2|113617.9|113567.9|113620.1|113570.1|113617.2|113567.2|5
1735933160000|2025-01-03 19:39:20|113618.2|113568.2|113612.8|113562.8|113618.2|113568.2|113612.8|113562.8|8
1735933170000|2025-01-03 19:39:30|113612.9|113562.9|113612.8|113562.8|113614.8|113564.8|113612.3|113562.3|8
1735933180000|2025-01-03 19:39:40|113613.1|113563.1|113617.1|113567.1|113618.1|113568.1|113613.1|113563.1|10
1735933190000|2025-01-03 19:39:50|113618.5|113568.5|113618.7|113568.7|113618.9|113568.9|113617.3|113567.3|7
1735933200000|2025-01-03 19:40:00|113619.9|113569.9|113628.6|113578.6|113628.8|113578.8|113619.9|113569.9|10
1735933210000|2025-01-03 19:40:10|113627.6|113577.6|113628|113578|113628.6|113578.6|113627.2|113577.2|10
1735933220000|2025-01-03 19:40:20|113627.8|113577.8|113626.8|113576.8|113628|113578|113625|113575|9
1735933230000|2025-01-03 19:40:30|113625|113575|113625.3|113575.3|113627.4|113577.4|113624.1|113574.1|14
1735933240000|2025-01-03 19:40:40|113625.2|113575.2|113625.7|113575.7|113626.1|113576.1|113624.1|113574.1|9
1735933250000|2025-01-03 19:40:50|113624.7|113574.7|113624.9|113574.9|113624.9|113574.9|113624.7|113574.7|3
1735933260000|2025-01-03 19:41:00|113624.2|113574.2|113625.4|113575.4|113625.4|113575.4|113624.1|113574.1|6
1735933270000|2025-01-03 19:41:10|113625.2|113575.2|113625.3|113575.3|113625.3|113575.3|113625.2|113575.2|2
1735933280000|2025-01-03 19:41:20|113625.7|113575.7|113631.1|113581.1|113631.1|113581.1|113625.1|113575.1|6
1735933290000|2025-01-03 19:41:30|113630.7|113580.7|113629.3|113579.3|113630.7|113580.7|113628.3|113578.3|5
1735933300000|2025-01-03 19:41:40|113629.5|113579.5|113637.3|113587.3|113637.3|113587.3|113629.5|113579.5|16
1735933310000|2025-01-03 19:41:50|113638|113588|113632.6|113582.6|113638.1|113588.1|113628|113578|24
1735933320000|2025-01-03 19:42:00|113631.1|113581.1|113633.8|113583.8|113634.8|113584.8|113631.1|113581.1|8
1735933330000|2025-01-03 19:42:10|113633.7|113583.7|113634.6|113584.6|113637.6|113587.6|113631.7|113581.7|30
1735933340000|2025-01-03 19:42:20|113634.7|113584.7|113627.9|113577.9|113634.7|113584.7|113627.5|113577.5|12
1735933350000|2025-01-03 19:42:30|113628|113578|113628.9|113578.9|113630.6|113580.6|113627.9|113577.9|11
1735933360000|2025-01-03 19:42:40|113628.8|113578.8|113636.4|113586.4|113637.1|113587.1|113628.8|113578.8|9
1735933370000|2025-01-03 19:42:50|113636.3|113586.3|113635.9|113585.9|113636.3|113586.3|113635|113585|3
1735933380000|2025-01-03 19:43:00|113636|113586|113635.5|113585.5|113636|113586|113633.1|113583.1|5
1735933390000|2025-01-03 19:43:10|113636.5|113586.5|113640.9|113590.9|113642.6|113592.6|113636.5|113586.5|12
1735933400000|2025-01-03 19:43:20|113640.8|113590.8|113641.9|113591.9|113642.9|113592.9|113640.8|113590.8|4
1735933410000|2025-01-03 19:43:30|113642.1|113592.1|113638.3|113588.3|113642.1|113592.1|113638.3|113588.3|2
1735933420000|2025-01-03 19:43:40|113637.6|113587.6|113640.6|113590.6|113642.2|113592.2|113637.6|113587.6|8
1735933430000|2025-01-03 19:43:50|113641.3|113591.3|113634.9|113584.9|113642.8|113592.8|113634.9|113584.9|20
1735933440000|2025-01-03 19:44:00|113633.8|113583.8|113628.8|113578.8|113636.7|113586.7|113628.8|113578.8|22
1735933450000|2025-01-03 19:44:10|113628.5|113578.5|113628.5|113578.5|113628.5|113578.5|113628.4|113578.4|3
1735933460000|2025-01-03 19:44:20|113628.6|113578.6|113629.9|113579.9|113632.1|113582.1|113628.3|113578.3|12
1735933470000|2025-01-03 19:44:30|113628.6|113578.6|113629.5|113579.5|113629.7|113579.7|113628.4|113578.4|4
1735933480000|2025-01-03 19:44:40|113629.4|113579.4|113627.3|113577.3|113629.4|113579.4|113625.2|113575.2|7
1735933490000|2025-01-03 19:44:50|113628.3|113578.3|113629.9|113579.9|113629.9|113579.9|113628.3|113578.3|3
1735933500000|2025-01-03 19:45:00|113632.1|113582.1|113628.9|113578.9|113634.9|113584.9|113628.9|113578.9|17
1735933510000|2025-01-03 19:45:10|113627.3|113577.3|113628.8|113578.8|113630.4|113580.4|113626.7|113576.7|9
1735933520000|2025-01-03 19:45:20|113630.6|113580.6|113635.9|113585.9|113635.9|113585.9|113629.8|113579.8|25
1735933530000|2025-01-03 19:45:30|113634.7|113584.7|113632.1|113582.1|113636.3|113586.3|113631.4|113581.4|23
1735933540000|2025-01-03 19:45:40|113633.7|113583.7|113630.5|113580.5|113633.9|113583.9|113630.5|113580.5|13
1735933550000|2025-01-03 19:45:50|113629.2|113579.2|113633|113583|113633.1|113583.1|113629.2|113579.2|8
1735933560000|2025-01-03 19:46:00|113632.7|113582.7|113633|113583|113634.8|113584.8|113631.3|113581.3|7
1735933570000|2025-01-03 19:46:10|113631.8|113581.8|113634.5|113584.5|113634.5|113584.5|113631.8|113581.8|8
1735933580000|2025-01-03 19:46:20|113632.4|113582.4|113632.2|113582.2|113634.7|113584.7|113632.2|113582.2|8
1735933590000|2025-01-03 19:46:30|113634.1|113584.1|113636.4|113586.4|113636.4|113586.4|113631.4|113581.4|10
1735933600000|2025-01-03 19:46:40|113634.8|113584.8|113631|113581|113635.6|113585.6|113629.7|113579.7|14
1735933610000|2025-01-03 19:46:50|113631.8|113581.8|113631.8|113581.8|113631.8|113581.8|113631.8|113581.8|1
1735933620000|2025-01-03 19:47:00|113632.9|113582.9|113638.3|113588.3|113638.3|113588.3|113632.9|113582.9|7
1735933630000|2025-01-03 19:47:10|113638.4|113588.4|113638.6|113588.6|113638.6|113588.6|113638.4|113588.4|3
1735933640000|2025-01-03 19:47:20|113637.4|113587.4|113642.5|113592.5|113642.5|113592.5|113634.7|113584.7|11
1735933650000|2025-01-03 19:47:30|113643.7|113593.7|113643.9|113593.9|113644.9|113594.9|113642.2|113592.2|16
1735933660000|2025-01-03 19:47:40|113644|113594|113631.2|113606.2|113645.2|113607.6|113628.7|113591.4|23
1735933670000|2025-01-03 19:47:50|113632.6|113607.6|113629.8|113604.8|113633.5|113608.5|113628|113603|14
1735933680000|2025-01-03 19:48:00|113630.6|113605.6|113628.2|113603.2|113632|113607|113627.4|113602.4|12
1735933690000|2025-01-03 19:48:10|113628.3|113603.3|113629.9|113604.9|113631|113606|113627.5|113602.5|13
1735933700000|2025-01-03 19:48:20|113630|113605|113624.8|113599.8|113630|113605|113624.8|113599.8|21
1735933710000|2025-01-03 19:48:30|113626|113601|113627.1|113602.1|113629.2|113604.2|113626|113601|6
1735933720000|2025-01-03 19:48:40|113628.8|113603.8|113628.8|113603.8|113628.8|113603.8|113628.3|113603.3|4
1735933730000|2025-01-03 19:48:50|113628.2|113603.2|113628.2|113603.2|113628.2|113603.2|113628.2|113603.2|1
1735933740000|2025-01-03 19:49:00|113628.3|113603.3|113627.8|113602.8|113628.9|113603.9|113626.9|113601.9|17
1735933750000|2025-01-03 19:49:10|113627.9|113602.9|113627.4|113602.4|113628.8|113603.8|113627.3|113602.3|7
1735933760000|2025-01-03 19:49:20|113627.8|113602.8|113625.9|113600.9|113628.8|113603.8|113625.1|113600.1|9
1735933770000|2025-01-03 19:49:30|113625.8|113600.8|113626.5|113601.5|113628.6|113603.6|113625.2|113600.2|12
1735933780000|2025-01-03 19:49:40|113626.6|113601.6|113626.7|113601.7|113629.4|113604.4|113626.5|113601.5|13
1735933790000|2025-01-03 19:49:50|113627.5|113602.5|113627.4|113602.4|113627.5|113602.5|113627.4|113602.4|2
1735933800000|2025-01-03 19:50:00|113627.5|113602.5|113628.9|113603.9|113629|113604|113625.3|113600.3|6
1735933810000|2025-01-03 19:50:10|113629|113604|113628.4|113603.4|113629|113604|113627|113602|8
1735933830000|2025-01-03 19:50:30|113627.4|113602.4|113628.7|113603.7|113628.8|113603.8|113627.4|113602.4|8
1735933840000|2025-01-03 19:50:40|113629.7|113604.7|113629.9|113604.9|113629.9|113604.9|113628.7|113603.7|4
1735933850000|2025-01-03 19:50:50|113633.3|113608.3|113634.4|113609.4|113637.3|113612.3|113631.2|113606.2|14
1735933860000|2025-01-03 19:51:00|113634.5|113609.5|113633.6|113608.6|113635.3|113610.3|113633.1|113608.1|7
1735933870000|2025-01-03 19:51:10|113634.1|113609.1|113647.2|113597.2|113650.8|113615.6|113634.1|113597.2|28
1735933880000|2025-01-03 19:51:20|113646.1|113596.1|113649.6|113599.6|113650.5|113600.5|113646.1|113596.1|17
1735933890000|2025-01-03 19:51:30|113649.9|113599.9|113651.4|113601.4|113653.8|113603.8|113648.5|113598.5|19
1735933900000|2025-01-03 19:51:40|113652|113602|113650.8|113600.8|113652|113602|113650.6|113600.6|6
1735933910000|2025-01-03 19:51:50|113649.8|113599.8|113650.3|113600.3|113650.6|113600.6|113647.6|113597.6|18
1735933920000|2025-01-03 19:52:00|113649.7|113599.7|113633.9|113608.9|113649.7|113609|113633.9|113598.9|5
1735933930000|2025-01-03 19:52:10|113633.8|113608.8|113634|113609|113634|113609|113633.8|113608.8|3
1735933940000|2025-01-03 19:52:20|113635.3|113610.3|113636.6|113611.6|113636.6|113611.6|113635.3|113610.3|2
1735933950000|2025-01-03 19:52:30|113636.3|113611.3|113650.2|113600.2|113651.2|113611.3|113635.6|113600.2|9
1735933960000|2025-01-03 19:52:40|113650.7|113600.7|113650.5|113600.5|113651.9|113601.9|113648.6|113598.6|19
1735933970000|2025-01-03 19:52:50|113649.5|113599.5|113656.9|113606.9|113656.9|113606.9|113648.8|113598.8|18
1735933980000|2025-01-03 19:53:00|113655.8|113605.8|113653.7|113603.7|113655.8|113605.8|113653.7|113603.7|9
1735933990000|2025-01-03 19:53:10|113654.1|113604.1|113652.9|113602.9|113654.1|113604.1|113652.2|113602.2|6
1735934000000|2025-01-03 19:53:20|113653|113603|113653|113603|113653|113603|113653|113603|1
1735934010000|2025-01-03 19:53:30|113652.9|113602.9|113651.1|113601.1|113653.5|113603.5|113650.2|113600.2|9
1735934020000|2025-01-03 19:53:40|113651.4|113601.4|113653.5|113603.5|113653.5|113603.5|113650.7|113600.7|19
1735934030000|2025-01-03 19:53:50|113652.4|113602.4|113649.6|113599.6|113652.4|113602.4|113648.5|113598.5|20
1735934040000|2025-01-03 19:54:00|113649.7|113599.7|113645.8|113595.8|113651.4|113601.4|113645.8|113595.8|12
1735934050000|2025-01-03 19:54:10|113646.1|113596.1|113647|113597|113647.6|113597.6|113644.4|113594.4|12
1735934060000|2025-01-03 19:54:20|113648.2|113598.2|113646.1|113596.1|113648.2|113598.2|113645.4|113595.4|14
1735934070000|2025-01-03 19:54:30|113645.7|113595.7|113641.7|113591.7|113645.7|113595.7|113641|113591|7
1735934080000|2025-01-03 19:54:40|113641.8|113591.8|113639.1|113614.1|113643|113615.6|113633.2|113591.8|8
1735934090000|2025-01-03 19:54:50|113639.4|113614.4|113636.1|113611.1|113639.4|113614.4|113635.3|113610.3|9
1735934100000|2025-01-03 19:55:00|113637.1|113612.1|113641.4|113616.4|113642.2|113617.2|113637.1|113612.1|10
1735934110000|2025-01-03 19:55:10|113641.8|113616.8|113648.7|113598.7|113658.2|113617.3|113641.4|113598.7|20
1735934120000|2025-01-03 19:55:20|113650.1|113600.1|113650.5|113600.5|113652.8|113602.8|113649.2|113599.2|7
1735934130000|2025-01-03 19:55:30|113650.4|113600.4|113650.1|113600.1|113652.3|113602.3|113648.7|113598.7|16
1735934140000|2025-01-03 19:55:40|113652.1|113602.1|113647.9|113597.9|113654.5|113604.5|113647.2|113597.2|11
1735934150000|2025-01-03 19:55:50|113646.9|113596.9|113647.9|113597.9|113648.8|113598.8|113646.8|113596.8|7
1735934160000|2025-01-03 19:56:00|113647.8|113597.8|113649.5|113599.5|113654.2|113604.2|113644.6|113594.6|13
1735934170000|2025-01-03 19:56:10|113649.7|113599.7|113653.1|113603.1|113653.5|113603.5|113649.3|113599.3|11
1735934180000|2025-01-03 19:56:20|113654.4|113604.4|113651.1|113601.1|113654.8|113604.8|113649.3|113599.3|22
1735934190000|2025-01-03 19:56:30|113652.2|113602.2|113650.1|113600.1|113652.2|113602.2|113650.1|113600.1|7
1735934200000|2025-01-03 19:56:40|113649.8|113599.8|113651.3|113601.3|113651.8|113601.8|113649.3|113599.3|10
1735934210000|2025-01-03 19:56:50|113651|113601|113650.9|113600.9|113652.6|113602.6|113650.9|113600.9|8
1735934220000|2025-01-03 19:57:00|113651.4|113601.4|113652.4|113627.4|113655.3|113628.7|113648.7|113598.7|30
1735934230000|2025-01-03 19:57:10|113651.1|113626.1|113648.8|113623.8|113651.1|113626.1|113648.8|113623.8|7
1735934240000|2025-01-03 19:57:20|113648.6|113623.6|113648.3|113623.3|113648.6|113623.6|113648.2|113623.2|3
1735934250000|2025-01-03 19:57:30|113647|113622|113642.1|113617.1|113647|113622|113637.8|113612.8|18
1735934260000|2025-01-03 19:57:40|113642|113617|113646.9|113621.9|113646.9|113621.9|113641.9|113616.9|6
1735934270000|2025-01-03 19:57:50|113647.2|113622.2|113646.9|113621.9|113647.5|113622.5|113642.9|113617.9|10
1735934280000|2025-01-03 19:58:00|113647.6|113622.6|113641|113616|113648.7|113623.7|113638.9|113613.9|12
1735934290000|2025-01-03 19:58:10|113640|113615|113635|113610|113646.7|113621.7|113633.3|113608.3|15
1735934300000|2025-01-03 19:58:20|113634.9|113609.9|113632.4|113607.4|113634.9|113609.9|113632.4|113607.4|6
1735934310000|2025-01-03 19:58:30|113631.4|113606.4|113633.2|113608.2|113633.2|113608.2|113630.3|113605.3|6
1735934320000|2025-01-03 19:58:40|113634.4|113609.4|113629.7|113604.7|113634.9|113609.9|113629.7|113604.7|18
1735934330000|2025-01-03 19:58:50|113629.6|113604.6|113631.8|113606.8|113632.7|113607.7|113628.8|113603.8|11
1735934340000|2025-01-03 19:59:00|113631.9|113606.9|113628.8|113603.8|113631.9|113606.9|113627.1|113602.1|8
1735934350000|2025-01-03 19:59:10|113629.8|113604.8|113629|113604|113631.7|113606.7|113628.4|113603.4|14
1735934360000|2025-01-03 19:59:20|113628.2|113603.2|113632.3|113607.3|113633|113608|113625|113600|14
1735934370000|2025-01-03 19:59:30|113633|113608|113631.5|113606.5|113636.3|113611.3|113631.5|113606.5|9
1735934380000|2025-01-03 19:59:40|113631.3|113606.3|113633|113608|113636.5|113611.5|113630.5|113605.5|13
1735934390000|2025-01-03 19:59:50|113632.5|113607.5|113647.4|113622.4|113647.7|113622.7|113631.2|113606.2|32
1735934400000|2025-01-03 20:00:00|113652.5|113627.5|113652.6|113627.6|113653.5|113628.5|113651.1|113626.1|11
1735934410000|2025-01-03 20:00:10|113653.6|113628.6|113679.3|113629.3|113682|113632|113653.6|113622.1|22
1735934420000|2025-01-03 20:00:20|113679.7|113629.7|113678.9|113628.9|113679.7|113629.7|113678.3|113628.3|5
1735934430000|2025-01-03 20:00:30|113678.2|113628.2|113681.8|113631.8|113681.8|113631.8|113677.4|113627.4|17
1735934440000|2025-01-03 20:00:40|113681.5|113631.5|113674.3|113624.3|113681.5|113631.5|113674.3|113624.3|8
1735934450000|2025-01-03 20:00:50|113674|113624|113681.1|113631.1|113681.1|113631.1|113670.5|113620.5|16
1735934460000|2025-01-03 20:01:00|113682.2|113632.2|113684.1|113634.1|113685.8|113635.8|113682.2|113632.2|10
1735934470000|2025-01-03 20:01:10|113683|113633|113681|113631|113683|113633|113681|113631|4
1735934480000|2025-01-03 20:01:20|113680.8|113630.8|113675.6|113625.6|113680.8|113630.8|113675.3|113625.3|7
1735934490000|2025-01-03 20:01:30|113676.5|113626.5|113678.7|113628.7|113679.4|113629.4|113675.4|113625.4|9
1735934500000|2025-01-03 20:01:40|113678.5|113628.5|113676.3|113626.3|113678.5|113628.5|113675.1|113625.1|19
1735934510000|2025-01-03 20:01:50|113677.1|113627.1|113678.5|113628.5|113681.6|113631.6|113677|113627|11
1735934520000|2025-01-03 20:02:00|113675.1|113625.1|113672.2|113622.2|113675.9|113625.9|113670.7|113620.7|30
1735934530000|2025-01-03 20:02:10|113672.3|113622.3|113661.6|113611.6|113672.3|113622.3|113661.6|113611.6|12
1735934540000|2025-01-03 20:02:20|113661.9|113611.9|113659.3|113609.3|113662.2|113612.2|113659.3|113609.3|4
1735934550000|2025-01-03 20:02:30|113659.4|113609.4|113657|113607|113659.4|113609.4|113656.4|113606.4|6
1735934560000|2025-01-03 20:02:40|113655.6|113605.6|113655|113605|113655.6|113605.6|113655|113605|2
1735934570000|2025-01-03 20:02:50|113655.2|113605.2|113654.4|113604.4|113655.4|113605.4|113654.4|113604.4|3
1735934590000|2025-01-03 20:03:10|113656|113606|113655.1|113605.1|113656.1|113606.1|113655.1|113605.1|3
1735934600000|2025-01-03 20:03:20|113654.7|113604.7|113646.5|113596.5|113654.7|113604.7|113646.5|113596.5|9
1735934610000|2025-01-03 20:03:30|113645.8|113595.8|113650.4|113600.4|113650.4|113600.4|113645.8|113595.8|10
1735934620000|2025-01-03 20:03:40|113650.8|113600.8|113647.5|113597.5|113651.3|113601.3|113647.4|113597.4|5
1735934630000|2025-01-03 20:03:50|113647.4|113597.4|113645.9|113595.9|113647.4|113597.4|113643.9|113593.9|8
1735934640000|2025-01-03 20:04:00|113648.5|113598.5|113648.8|113598.8|113649.2|113599.2|113646.9|113596.9|10
1735934650000|2025-01-03 20:04:10|113648.7|113598.7|113649.6|113599.6|113649.6|113599.6|113647.2|113597.2|10
1735934660000|2025-01-03 20:04:20|113651.4|113601.4|113652.1|113602.1|113655|113605|113650.1|113600.1|16
1735934670000|2025-01-03 20:04:30|113650.6|113600.6|113651|113601|113653.1|113603.1|113648.3|113598.3|17
1735934680000|2025-01-03 20:04:40|113651.1|113601.1|113654.6|113604.6|113654.6|113604.6|113650.5|113600.5|8
1735934690000|2025-01-03 20:04:50|113654.9|113604.9|113653.3|113603.3|113654.9|113604.9|113653.3|113603.3|8
1735934700000|2025-01-03 20:05:00|113654.6|113604.6|113653.4|113603.4|113654.6|113604.6|113651.6|113601.6|9
1735934710000|2025-01-03 20:05:10|113652.2|113602.2|113652.2|113602.2|113652.2|113602.2|113651.9|113601.9|5
1735934720000|2025-01-03 20:05:20|113652.7|113602.7|113652.7|113602.7|113652.7|113602.7|113652.7|113602.7|1
1735934730000|2025-01-03 20:05:30|113652.3|113602.3|113652.3|113602.3|113653|113603|113651.8|113601.8|7
1735934740000|2025-01-03 20:05:40|113652.5|113602.5|113657.9|113607.9|113658.9|113608.9|113648.2|113598.2|13
1735934750000|2025-01-03 20:05:50|113656.6|113606.6|113655|113605|113656.6|113606.6|113653.8|113603.8|11
1735934760000|2025-01-03 20:06:00|113655.4|113605.4|113655.3|113605.3|113655.4|113605.4|113655.3|113605.3|2
1735934770000|2025-01-03 20:06:10|113655.6|113605.6|113649.3|113599.3|113655.6|113605.6|113649.3|113599.3|11
1735934780000|2025-01-03 20:06:20|113649.1|113599.1|113649.5|113599.5|113652.2|113602.2|113648.3|113598.3|10
1735934790000|2025-01-03 20:06:30|113650.3|113600.3|113643.2|113593.2|113651.8|113601.8|113642.7|113592.7|15
1735934800000|2025-01-03 20:06:40|113643.3|113593.3|113645|113595|113645.7|113595.7|113643.3|113593.3|9
1735934810000|2025-01-03 20:06:50|113644.2|113594.2|113645.8|113595.8|113645.8|113595.8|113644.1|113594.1|4
1735934820000|2025-01-03 20:07:00|113646.1|113596.1|113647.6|113597.6|113648.9|113598.9|113645.6|113595.6|9
1735934830000|2025-01-03 20:07:10|113646.8|113596.8|113642|113592|113646.8|113596.8|113639.8|113589.8|12
1735934840000|2025-01-03 20:07:20|113642.1|113592.1|113640|113590|113642.4|113592.4|113638.4|113588.4|10
1735934850000|2025-01-03 20:07:30|113635.6|113585.6|113627.9|113577.9|113639.4|113589.4|113627.9|113577.9|16
1735934860000|2025-01-03 20:07:40|113627.7|113577.7|113619.3|113569.3|113627.8|113577.8|113617.7|113567.7|9
1735934870000|2025-01-03 20:07:50|113618.8|113568.8|113616.9|113566.9|113618.8|113568.8|113615.7|113565.7|6
1735934880000|2025-01-03 20:08:00|113616.8|113566.8|113619.9|113569.9|113619.9|113569.9|113614.3|113564.3|11
1735934890000|2025-01-03 20:08:10|113620.4|113570.4|113619.6|113569.6|113621.7|113571.7|113619.3|113569.3|13
1735934900000|2025-01-03 20:08:20|113619.9|113569.9|113618.8|113568.8|113621.6|113571.6|113618|113568|23
1735934910000|2025-01-03 20:08:30|113620.2|113570.2|113621.7|113571.7|113621.7|113571.7|113616.5|113566.5|14
1735934920000|2025-01-03 20:08:40|113621.8|113571.8|113630.1|113580.1|113630.1|113580.1|113621.8|113571.8|7
1735934930000|2025-01-03 20:08:50|113628|113578|113623.3|113573.3|113629.8|113579.8|113622.7|113572.7|10
1735934940000|2025-01-03 20:09:00|113624.2|113574.2|113626.4|113576.4|113627.2|113577.2|113624.2|113574.2|4
1735934950000|2025-01-03 20:09:10|113626.2|113576.2|113622.2|113572.2|113626.2|113576.2|113622.2|113572.2|8
1735934960000|2025-01-03 20:09:20|113622.1|113572.1|113622.1|113572.1|113622.9|113572.9|113621.9|113571.9|8
1735934970000|2025-01-03 20:09:30|113622.4|113572.4|113622.7|113572.7|113622.8|113572.8|113622.4|113572.4|3
1735934980000|2025-01-03 20:09:40|113622.6|113572.6|113622.8|113572.8|113622.8|113572.8|113622.6|113572.6|2
1735934990000|2025-01-03 20:09:50|113622.7|113572.7|113620.6|113570.6|113622.7|113572.7|113620.6|113570.6|4
1735935000000|2025-01-03 20:10:00|113619.6|113569.6|113621.3|113571.3|113623.1|113573.1|113617.4|113567.4|11
1735935010000|2025-01-03 20:10:10|113621.6|113571.6|113624.7|113574.7|113625.6|113575.6|113621.6|113571.6|10
1735935020000|2025-01-03 20:10:20|113624.6|113574.6|113624.4|113574.4|113624.6|113574.6|113624.4|113574.4|3
1735935030000|2025-01-03 20:10:30|113624.5|113574.5|113624.6|113574.6|113624.6|113574.6|113624.5|113574.5|2
1735935040000|2025-01-03 20:10:40|113625.5|113575.5|113619.7|113569.7|113625.5|113575.5|113619.2|113569.2|5
1735935050000|2025-01-03 20:10:50|113619.6|113569.6|113619.7|113569.7|113619.7|113569.7|113619.6|113569.6|2
1735935060000|2025-01-03 20:11:00|113617.7|113567.7|113616.9|113566.9|113617.7|113567.7|113616.9|113566.9|2
1735935070000|2025-01-03 20:11:10|113616.7|113566.7|113619.3|113569.3|113619.3|113569.3|113616.7|113566.7|7
1735935080000|2025-01-03 20:11:20|113619.5|113569.5|113617.9|113567.9|113619.5|113569.5|113617.2|113567.2|6
1735935090000|2025-01-03 20:11:30|113618.6|113568.6|113617.4|113567.4|113618.6|113568.6|113617.4|113567.4|2
1735935100000|2025-01-03 20:11:40|113617.3|113567.3|113616.9|113566.9|113619.8|113569.8|113616.9|113566.9|10
1735935110000|2025-01-03 20:11:50|113616.4|113566.4|113615.7|113565.7|113616.4|113566.4|113615.7|113565.7|4
1735935120000|2025-01-03 20:12:00|113615.6|113565.6|113615.1|113565.1|113615.7|113565.7|113615.1|113565.1|4
1735935130000|2025-01-03 20:12:10|113615.3|113565.3|113620.2|113570.2|113620.5|113570.5|113614.1|113564.1|7
1735935140000|2025-01-03 20:12:20|113619.3|113569.3|113619.7|113569.7|113619.8|113569.8|113619.3|113569.3|4
1735935150000|2025-01-03 20:12:30|113619.3|113569.3|113619.8|113569.8|113620.3|113570.3|113619.3|113569.3|3
1735935160000|2025-01-03 20:12:40|113619.3|113569.3|113603.2|113553.2|113619.7|113569.7|113603.2|113553.2|14
1735935170000|2025-01-03 20:12:50|113602.2|113552.2|113599.2|113549.2|113602.2|113552.2|113596.9|113546.9|8
1735935180000|2025-01-03 20:13:00|113599.3|113549.3|113599.1|113549.1|113601.1|113551.1|113598.8|113548.8|8
1735935190000|2025-01-03 20:13:10|113598.9|113548.9|113596.2|113546.2|113598.9|113548.9|113596.2|113546.2|10
1735935200000|2025-01-03 20:13:20|113596.4|113546.4|113594.7|113544.7|113596.4|113546.4|113594|113544|6
1735935210000|2025-01-03 20:13:30|113594.4|113544.4|113592.3|113542.3|113594.4|113544.4|113592.3|113542.3|5
1735935220000|2025-01-03 20:13:40|113593.6|113543.6|113596.2|113546.2|113598|113548|113592.9|113542.9|12
1735935230000|2025-01-03 20:13:50|113597.5|113547.5|113591.4|113541.4|113597.7|113547.7|113590.5|113540.5|17
1735935240000|2025-01-03 20:14:00|113591|113541|113591.8|113541.8|113592.5|113542.5|113590.5|113540.5|7
1735935250000|2025-01-03 20:14:10|113592.3|113542.3|113588.5|113538.5|113592.4|113542.4|113588.5|113538.5|3
1735935260000|2025-01-03 20:14:20|113588.8|113538.8|113584.8|113534.8|113588.8|113538.8|113584.8|113534.8|7
1735935270000|2025-01-03 20:14:30|113584.7|113534.7|113584.1|113534.1|113584.7|113534.7|113583.8|113533.8|6
1735935280000|2025-01-03 20:14:40|113583.9|113533.9|113581.1|113531.1|113584.5|113534.5|113581.1|113531.1|7
1735935290000|2025-01-03 20:14:50|113581.2|113531.2|113581.1|113531.1|113581.5|113531.5|113580.6|113530.6|7
1735935300000|2025-01-03 20:15:00|113581.9|113531.9|113581.5|113531.5|113581.9|113531.9|113580.4|113530.4|5
1735935310000|2025-01-03 20:15:10|113582|113532|113582.1|113532.1|113582.1|113532.1|113581.8|113531.8|4
1735935320000|2025-01-03 20:15:20|113582.2|113532.2|113582.4|113532.4|113583.3|113533.3|113582.1|113532.1|5
1735935330000|2025-01-03 20:15:30|113582.8|113532.8|113583.3|113533.3|113583.6|113533.6|113582.8|113532.8|8
1735935340000|2025-01-03 20:15:40|113583.4|113533.4|113583.3|113533.3|113583.6|113533.6|113583.3|113533.3|4
1735935350000|2025-01-03 20:15:50|113584.5|113534.5|113586.3|113536.3|113589.9|113539.9|113584.5|113534.5|10
1735935360000|2025-01-03 20:16:00|113587.8|113537.8|113592.9|113542.9|113592.9|113542.9|113587.2|113537.2|9
1735935370000|2025-01-03 20:16:10|113593.2|113543.2|113588.6|113538.6|113593.3|113543.3|113588.6|113538.6|10
1735935380000|2025-01-03 20:16:20|113587.4|113537.4|113590.3|113540.3|113590.3|113540.3|113587.4|113537.4|8
1735935390000|2025-01-03 20:16:30|113590.9|113540.9|113590.9|113540.9|113590.9|113540.9|113590.9|113540.9|1
1735935400000|2025-01-03 20:16:40|113591|113541|113584.5|113534.5|113591|113541|113584.5|113534.5|7
1735935410000|2025-01-03 20:16:50|113585.2|113535.2|113584.5|113534.5|113585.2|113535.2|113584.5|113534.5|3
1735935420000|2025-01-03 20:17:00|113584|113534|113578.5|113528.5|113584|113534|113577.4|113527.4|6
1735935430000|2025-01-03 20:17:10|113579.8|113529.8|113579.3|113529.3|113579.8|113529.8|113579.3|113529.3|3
1735935440000|2025-01-03 20:17:20|113579.6|113529.6|113579.4|113529.4|113579.6|113529.6|113577.4|113527.4|9
1735935450000|2025-01-03 20:17:30|113577.6|113527.6|113580.1|113530.1|113580.1|113530.1|113577.6|113527.6|5
1735935460000|2025-01-03 20:17:40|113581.1|113531.1|113583.4|113533.4|113584.3|113534.3|113581.1|113531.1|10
1735935470000|2025-01-03 20:17:50|113584|113534|113584|113534|113584|113534|113584|113534|1
1735935480000|2025-01-03 20:18:00|113584.5|113534.5|113584.5|113534.5|113584.7|113534.7|113584.5|113534.5|3
1735935490000|2025-01-03 20:18:10|113584.7|113534.7|113580.5|113530.5|113584.8|113534.8|113580.2|113530.2|9
1735935500000|2025-01-03 20:18:20|113579.9|113529.9|113587|113537|113589.7|113539.7|113579.9|113529.9|10
1735935510000|2025-01-03 20:18:30|113585.8|113535.8|113583.5|113533.5|113586|113536|113582.6|113532.6|9
1735935520000|2025-01-03 20:18:40|113583.4|113533.4|113583.9|113533.9|113584.4|113534.4|113583.3|113533.3|7
1735935530000|2025-01-03 20:18:50|113583.7|113533.7|113583.1|113533.1|113583.8|113533.8|113583.1|113533.1|4
1735935540000|2025-01-03 20:19:00|113583|113533|113582.9|113532.9|113583.2|113533.2|113582.9|113532.9|4
1735935550000|2025-01-03 20:19:10|113583|113533|113583|113533|113583.1|113533.1|113583|113533|3
1735935560000|2025-01-03 20:19:20|113583.3|113533.3|113590.3|113540.3|113591.2|113541.2|113582.9|113532.9|13
1735935570000|2025-01-03 20:19:30|113591|113541|113592.3|113542.3|113592.3|113542.3|113590|113540|6
1735935580000|2025-01-03 20:19:40|113592.7|113542.7|113590.6|113540.6|113592.7|113542.7|113590.6|113540.6|5
1735935590000|2025-01-03 20:19:50|113591|113541|113593.2|113543.2|113593.2|113543.2|113591|113541|7
1735935600000|2025-01-03 20:20:00|113593|113543|113591|113541|113593|113543|113590.6|113540.6|7
1735935610000|2025-01-03 20:20:10|113590.9|113540.9|113591.3|113541.3|113594.2|113544.2|113589.9|113539.9|12
1735935620000|2025-01-03 20:20:20|113591.5|113541.5|113593.1|113543.1|113593.1|113543.1|113590.6|113540.6|4
1735935630000|2025-01-03 20:20:30|113593.5|113543.5|113594.5|113544.5|113595.2|113545.2|113593.5|113543.5|7
1735935640000|2025-01-03 20:20:40|113594.3|113544.3|113603|113553|113604|113554|113593.5|113543.5|8
1735935650000|2025-01-03 20:20:50|113604.1|113554.1|113595.7|113545.7|113604.1|113554.1|113595.7|113545.7|11
1735935660000|2025-01-03 20:21:00|113596.7|113546.7|113596.7|113546.7|113596.8|113546.8|113594.7|113544.7|12
1735935670000|2025-01-03 20:21:10|113596.9|113546.9|113597.9|113547.9|113597.9|113547.9|113595.5|113545.5|4
1735935680000|2025-01-03 20:21:20|113597.1|113547.1|113596.7|113546.7|113597.7|113547.7|113594.7|113544.7|8
1735935690000|2025-01-03 20:21:30|113598.4|113548.4|113600.6|113550.6|113600.6|113550.6|113597.5|113547.5|13
1735935700000|2025-01-03 20:21:40|113600.4|113550.4|113595.4|113545.4|113600.6|113550.6|113595.4|113545.4|7
1735935710000|2025-01-03 20:21:50|113595.3|113545.3|113593.8|113543.8|113595.3|113545.3|113593.2|113543.2|9
1735935720000|2025-01-03 20:22:00|113593.7|113543.7|113592.8|113542.8|113593.7|113543.7|113591.5|113541.5|7
1735935730000|2025-01-03 20:22:10|113592.4|113542.4|113596.1|113546.1|113596.2|113546.2|113592.4|113542.4|9
1735935740000|2025-01-03 20:22:20|113596.2|113546.2|113596|113546|113596.2|113546.2|113595.3|113545.3|5
1735935750000|2025-01-03 20:22:30|113596.3|113546.3|113595.3|113545.3|113596.3|113546.3|113595.3|113545.3|5
1735935760000|2025-01-03 20:22:40|113596|113546|113594.7|113544.7|113596|113546|113594.7|113544.7|3
1735935770000|2025-01-03 20:22:50|113595|113545|113585.7|113535.7|113595|113545|113585.7|113535.7|8
1735935780000|2025-01-03 20:23:00|113585.2|113535.2|113584.6|113534.6|113586.3|113536.3|113584.6|113534.6|7
1735935790000|2025-01-03 20:23:10|113584.7|113534.7|113583.7|113533.7|113584.7|113534.7|113583.5|113533.5|4
1735935800000|2025-01-03 20:23:20|113584.3|113534.3|113590.2|113540.2|113590.7|113540.7|113583.9|113533.9|5
1735935810000|2025-01-03 20:23:30|113590.3|113540.3|113590.9|113540.9|113591.3|113541.3|113590.1|113540.1|5
1735935820000|2025-01-03 20:23:40|113590.3|113540.3|113590.3|113540.3|113590.3|113540.3|113590.3|113540.3|1
1735935830000|2025-01-03 20:23:50|113590.1|113540.1|113591.4|113541.4|113592.1|113542.1|113589.4|113539.4|6
1735935840000|2025-01-03 20:24:00|113590.9|113540.9|113594.5|113544.5|113594.5|113544.5|113590.9|113540.9|5
1735935850000|2025-01-03 20:24:10|113594.3|113544.3|113597.4|113547.4|113597.4|113547.4|113594.3|113544.3|7
1735935860000|2025-01-03 20:24:20|113597.9|113547.9|113593.4|113543.4|113599.9|113549.9|113591.3|113541.3|13
1735935870000|2025-01-03 20:24:30|113592.5|113542.5|113596.3|113546.3|113596.3|113546.3|113591.9|113541.9|13
1735935880000|2025-01-03 20:24:40|113596.1|113546.1|113596.3|113546.3|113596.4|113546.4|113596.1|113546.1|3
1735935890000|2025-01-03 20:24:50|113596.5|113546.5|113595.7|113545.7|113596.5|113546.5|113595.7|113545.7|5
1735935900000|2025-01-03 20:25:00|113596|113546|113598.4|113548.4|113598.6|113548.6|113596|113546|12
1735935910000|2025-01-03 20:25:10|113598.5|113548.5|113599.8|113549.8|113599.8|113549.8|113596.8|113546.8|5
1735935920000|2025-01-03 20:25:20|113596.8|113546.8|113596.9|113546.9|113596.9|113546.9|113596.8|113546.8|2
1735935930000|2025-01-03 20:25:30|113596.7|113546.7|113596.1|113546.1|113596.7|113546.7|113596.1|113546.1|3
1735935940000|2025-01-03 20:25:40|113595.7|113545.7|113595.2|113545.2|113595.7|113545.7|113595.2|113545.2|3
1735935950000|2025-01-03 20:25:50|113595.1|113545.1|113593.8|113543.8|113595.1|113545.1|113593.8|113543.8|2
1735935960000|2025-01-03 20:26:00|113593.3|113543.3|113592.9|113542.9|113593.3|113543.3|113592.9|113542.9|3
1735935970000|2025-01-03 20:26:10|113593|113543|113595.3|113545.3|113595.3|113545.3|113592.8|113542.8|4
1735935980000|2025-01-03 20:26:20|113595.8|113545.8|113601.5|113551.5|113601.5|113551.5|113595.8|113545.8|9
1735935990000|2025-01-03 20:26:30|113601.6|113551.6|113606|113556|113606.4|113556.4|113601.6|113551.6|9
1735936000000|2025-01-03 20:26:40|113606.5|113556.5|113600.9|113550.9|113608.2|113558.2|113600.9|113550.9|13
1735936010000|2025-01-03 20:26:50|113599.3|113549.3|113604.4|113554.4|113604.4|113554.4|113597.7|113547.7|13
1735936020000|2025-01-03 20:27:00|113604.6|113554.6|113606.8|113556.8|113606.8|113556.8|113604.6|113554.6|4
1735936030000|2025-01-03 20:27:10|113606.9|113556.9|113606.6|113556.6|113606.9|113556.9|113606.6|113556.6|2
1735936040000|2025-01-03 20:27:20|113607.6|113557.6|113607.4|113557.4|113607.6|113557.6|113607.4|113557.4|2
1735936050000|2025-01-03 20:27:30|113607.6|113557.6|113606.3|113556.3|113607.9|113557.9|113602.7|113552.7|6
1735936060000|2025-01-03 20:27:40|113607.2|113557.2|113607.7|113557.7|113608.2|113558.2|113606.8|113556.8|5
1735936070000|2025-01-03 20:27:50|113608|113558|113607.1|113557.1|113608|113558|113607.1|113557.1|4
1735936080000|2025-01-03 20:28:00|113608.2|113558.2|113608.9|113558.9|113608.9|113558.9|113607|113557|3
1735936090000|2025-01-03 20:28:10|113608.1|113558.1|113603.7|113553.7|113608.1|113558.1|113601.2|113551.2|9
1735936100000|2025-01-03 20:28:20|113604.2|113554.2|113617.5|113567.5|113618.5|113568.5|113600.4|113550.4|23
1735936110000|2025-01-03 20:28:30|113618.5|113568.5|113613.7|113563.7|113618.5|113568.5|113613.7|113563.7|8
1735936120000|2025-01-03 20:28:40|113611.5|113561.5|113615.2|113565.2|113618|113568|113611.5|113561.5|6
1735936130000|2025-01-03 20:28:50|113616|113566|113617.6|113567.6|113618.2|113568.2|113616|113566|4
1735936140000|2025-01-03 20:29:00|113617.7|113567.7|113618.1|113568.1|113618.5|113568.5|113617.6|113567.6|5
1735936150000|2025-01-03 20:29:10|113618|113568|113619.8|113569.8|113619.8|113569.8|113617.9|113567.9|3
1735936160000|2025-01-03 20:29:20|113619.9|113569.9|113618.8|113568.8|113619.9|113569.9|113618.7|113568.7|7
1735936170000|2025-01-03 20:29:30|113618.9|113568.9|113619|113569|113619|113569|113618.8|113568.8|4
1735936180000|2025-01-03 20:29:40|113619.2|113569.2|113619.7|113569.7|113619.9|113569.9|113619.2|113569.2|4
1735936190000|2025-01-03 20:29:50|113621.3|113571.3|113621.3|113571.3|113621.3|113571.3|113621|113571|3
1735936200000|2025-01-03 20:30:00|113624.7|113574.7|113621|113571|113624.7|113574.7|113620.6|113570.6|7
1735936210000|2025-01-03 20:30:10|113620.9|113570.9|113620.6|113570.6|113620.9|113570.9|113620.6|113570.6|3
1735936220000|2025-01-03 20:30:20|113620.5|113570.5|113620.4|113570.4|113622.3|113572.3|113619.2|113569.2|8
1735936230000|2025-01-03 20:30:30|113620.5|113570.5|113619.1|113569.1|113620.7|113570.7|113618.8|113568.8|5
1735936240000|2025-01-03 20:30:40|113618.7|113568.7|113617.4|113567.4|113621.3|113571.3|113616.1|113566.1|10
1735936250000|2025-01-03 20:30:50|113618.3|113568.3|113618.7|113568.7|113618.7|113568.7|113616.2|113566.2|7
1735936260000|2025-01-03 20:31:00|113618.5|113568.5|113616.1|113566.1|113619.4|113569.4|113616.1|113566.1|6
1735936270000|2025-01-03 20:31:10|113615.8|113565.8|113615.9|113565.9|113615.9|113565.9|113615.8|113565.8|2
1735936280000|2025-01-03 20:31:20|113612.4|113562.4|113611.7|113561.7|113614.1|113564.1|113611.7|113561.7|5
1735936290000|2025-01-03 20:31:30|113612.8|113562.8|113612.9|113562.9|113612.9|113562.9|113612.8|113562.8|2
1735936300000|2025-01-03 20:31:40|113614.2|113564.2|113614.3|113564.3|113614.7|113564.7|113612.6|113562.6|7
1735936310000|2025-01-03 20:31:50|113614.1|113564.1|113609.6|113559.6|113614.1|113564.1|113607.8|113557.8|7
1735936320000|2025-01-03 20:32:00|113610.7|113560.7|113611.9|113561.9|113611.9|113561.9|113610.7|113560.7|4
1735936330000|2025-01-03 20:32:10|113611.2|113561.2|113611.6|113561.6|113611.6|113561.6|113611.2|113561.2|2
1735936340000|2025-01-03 20:32:20|113611.8|113561.8|113615.7|113565.7|113615.8|113565.8|113611.8|113561.8|4
1735936350000|2025-01-03 20:32:30|113615.4|113565.4|113610.9|113560.9|113615.4|113565.4|113609.9|113559.9|6
1735936360000|2025-01-03 20:32:40|113611|113561|113611.2|113561.2|113611.2|113561.2|113608.6|113558.6|6
1735936370000|2025-01-03 20:32:50|113611.3|113561.3|113611|113561|113611.8|113561.8|113611|113561|5
1735936380000|2025-01-03 20:33:00|113614.3|113564.3|113614.9|113564.9|113614.9|113564.9|113614.3|113564.3|2
1735936390000|2025-01-03 20:33:10|113614.5|113564.5|113614.5|113564.5|113614.5|113564.5|113612.7|113562.7|9
1735936400000|2025-01-03 20:33:20|113614.4|113564.4|113613.8|113563.8|113614.4|113564.4|113612.4|113562.4|3
1735936410000|2025-01-03 20:33:30|113610.5|113560.5|113610.9|113560.9|113610.9|113560.9|113610.4|113560.4|4
1735936420000|2025-01-03 20:33:40|113610.5|113560.5|113611.1|113561.1|113611.1|113561.1|113610.5|113560.5|4
1735936430000|2025-01-03 20:33:50|113613.2|113563.2|113610.2|113560.2|113613.2|113563.2|113609|113559|5
1735936440000|2025-01-03 20:34:00|113613.5|113563.5|113602.4|113552.4|113613.5|113563.5|113602.4|113552.4|7
1735936450000|2025-01-03 20:34:10|113600|113550|113600.1|113550.1|113601.6|113551.6|113598.6|113548.6|9
1735936460000|2025-01-03 20:34:20|113600|113550|113599.6|113549.6|113600|113550|113599.6|113549.6|3
1735936470000|2025-01-03 20:34:30|113600.4|113550.4|113600.3|113550.3|113601.2|113551.2|113599.3|113549.3|8
1735936480000|2025-01-03 20:34:40|113600.4|113550.4|113598.6|113548.6|113600.4|113550.4|113598.6|113548.6|7
1735936490000|2025-01-03 20:34:50|113597.8|113547.8|113596.9|113546.9|113597.8|113547.8|113596.4|113546.4|6
1735936500000|2025-01-03 20:35:00|113596.8|113546.8|113596.8|113546.8|113596.8|113546.8|113596.6|113546.6|5
1735936510000|2025-01-03 20:35:10|113596.7|113546.7|113596.1|113546.1|113596.7|113546.7|113596.1|113546.1|5
1735936520000|2025-01-03 20:35:20|113597.5|113547.5|113601.3|113551.3|113602.4|113552.4|113597.5|113547.5|6
1735936530000|2025-01-03 20:35:30|113601.2|113551.2|113600.1|113550.1|113601.3|113551.3|113600.1|113550.1|3
1735936540000|2025-01-03 20:35:40|113599.5|113549.5|113599.7|113549.7|113599.7|113549.7|113599.5|113549.5|2
1735936550000|2025-01-03 20:35:50|113599.6|113549.6|113599.7|113549.7|113599.8|113549.8|113599.6|113549.6|3
1735936560000|2025-01-03 20:36:00|113599.8|113549.8|113608.3|113558.3|113610.5|113560.5|113598.4|113548.4|18
1735936570000|2025-01-03 20:36:10|113608.1|113558.1|113608.2|113558.2|113608.7|113558.7|113608.1|113558.1|4
1735936580000|2025-01-03 20:36:20|113609.5|113559.5|113612|113562|113612.1|113562.1|113609.5|113559.5|8
1735936590000|2025-01-03 20:36:30|113612.2|113562.2|113611.6|113561.6|113612.2|113562.2|113611.6|113561.6|6
1735936600000|2025-01-03 20:36:40|113613.2|113563.2|113613.5|113563.5|113613.8|113563.8|113613.2|113563.2|4
1735936610000|2025-01-03 20:36:50|113615.7|113565.7|113615.6|113565.6|113615.7|113565.7|113615.6|113565.6|2
1735936620000|2025-01-03 20:37:00|113614.8|113564.8|113614.4|113564.4|113614.9|113564.9|113613.4|113563.4|7
1735936630000|2025-01-03 20:37:10|113614.7|113564.7|113623|113573|113624|113574|113614.7|113564.7|14
1735936640000|2025-01-03 20:37:20|113622.1|113572.1|113624.1|113574.1|113625.1|113575.1|113622.1|113572.1|6
1735936650000|2025-01-03 20:37:30|113623.4|113573.4|113623.1|113573.1|113623.5|113573.5|113623.1|113573.1|4
1735936660000|2025-01-03 20:37:40|113623.8|113573.8|113623.5|113573.5|113627.6|113577.6|113623.5|113573.5|8
1735936670000|2025-01-03 20:37:50|113623.3|113573.3|113616.3|113566.3|113623.3|113573.3|113614.5|113564.5|9
1735936680000|2025-01-03 20:38:00|113616.4|113566.4|113617.7|113567.7|113617.7|113567.7|113616.4|113566.4|2
1735936690000|2025-01-03 20:38:10|113619.8|113569.8|113620.1|113570.1|113620.1|113570.1|113619.8|113569.8|4
1735936700000|2025-01-03 20:38:20|113619.3|113569.3|113615.9|113565.9|113620.1|113570.1|113615.9|113565.9|5
1735936710000|2025-01-03 20:38:30|113615.7|113565.7|113616.2|113566.2|113616.2|113566.2|113615.7|113565.7|2
1735936720000|2025-01-03 20:38:40|113616.1|113566.1|113614.1|113564.1|113616.2|113566.2|113614.1|113564.1|4
1735936730000|2025-01-03 20:38:50|113614.2|113564.2|113613.1|113563.1|113614.2|113564.2|113612.7|113562.7|4
1735936740000|2025-01-03 20:39:00|113613.5|113563.5|113629.9|113579.9|113630.1|113580.1|113613.5|113563.5|8
1735936750000|2025-01-03 20:39:10|113629.7|113579.7|113629.4|113579.4|113629.8|113579.8|113628.5|113578.5|7
1735936760000|2025-01-03 20:39:20|113628|113578|113628.1|113578.1|113628.4|113578.4|113627.7|113577.7|6
1735936770000|2025-01-03 20:39:30|113628|113578|113628.2|113578.2|113628.2|113578.2|113627.8|113577.8|3
1735936780000|2025-01-03 20:39:40|113627.8|113577.8|113627.6|113577.6|113628.3|113578.3|113627.6|113577.6|8
1735936790000|2025-01-03 20:39:50|113632.8|113582.8|113638.8|113588.8|113643|113593|113632.8|113582.8|9
1735936800000|2025-01-03 20:40:00|113640.1|113590.1|113643.9|113593.9|113645|113595|113640.1|113590.1|9
1735936810000|2025-01-03 20:40:10|113644.2|113594.2|113644.2|113594.2|113644.2|113594.2|113644.2|113594.2|1
1735936820000|2025-01-03 20:40:20|113644.1|113594.1|113642.8|113592.8|113644.1|113594.1|113642.8|113592.8|2
1735936830000|2025-01-03 20:40:30|113642.7|113592.7|113646.9|113596.9|113649.5|113599.5|113638.2|113588.2|22
1735936840000|2025-01-03 20:40:40|113647.1|113597.1|113649.7|113599.7|113649.7|113599.7|113646.4|113596.4|5
1735936850000|2025-01-03 20:40:50|113649.2|113599.2|113649.3|113599.3|113651.1|113601.1|113649.2|113599.2|7
1735936860000|2025-01-03 20:41:00|113649.4|113599.4|113652.8|113602.8|113654.6|113604.6|113649.4|113599.4|7
1735936870000|2025-01-03 20:41:10|113655.2|113605.2|113653.7|113603.7|113656.3|113606.3|113653.5|113603.5|7
1735936880000|2025-01-03 20:41:20|113653.8|113603.8|113654.2|113604.2|113654.2|113604.2|113653.6|113603.6|6
1735936890000|2025-01-03 20:41:30|113653.1|113603.1|113649|113599|113653.1|113603.1|113649|113599|10
1735936900000|2025-01-03 20:41:40|113647.9|113597.9|113648|113598|113648.1|113598.1|113647.9|113597.9|4
1735936910000|2025-01-03 20:41:50|113647.6|113597.6|113645.7|113595.7|113647.6|113597.6|113645.7|113595.7|5
1735936920000|2025-01-03 20:42:00|113645.8|113595.8|113646.2|113596.2|113646.2|113596.2|113645.8|113595.8|3
1735936930000|2025-01-03 20:42:10|113646.7|113596.7|113651.1|113601.1|113651.1|113601.1|113646.7|113596.7|5
1735936940000|2025-01-03 20:42:20|113651.7|113601.7|113652.3|113602.3|113652.3|113602.3|113651.7|113601.7|2
1735936950000|2025-01-03 20:42:30|113653.2|113603.2|113655.4|113605.4|113655.4|113605.4|113653.2|113603.2|7
1735936960000|2025-01-03 20:42:40|113656.2|113606.2|113657.1|113607.1|113657.1|113607.1|113656.2|113606.2|2
1735936970000|2025-01-03 20:42:50|113656.9|113606.9|113657.1|113607.1|113657.1|113607.1|113656.9|113606.9|2
1735936980000|2025-01-03 20:43:00|113659.7|113609.7|113659.8|113609.8|113659.8|113609.8|113659.7|113609.7|2
1735936990000|2025-01-03 20:43:10|113659.7|113609.7|113657.7|113607.7|113660.3|113610.3|113653.7|113603.7|10
1735937000000|2025-01-03 20:43:20|113657.8|113607.8|113653.3|113603.3|113657.8|113607.8|113652.8|113602.8|7
1735937010000|2025-01-03 20:43:30|113652|113602|113652.8|113602.8|113655.5|113605.5|113651.8|113601.8|8
1735937020000|2025-01-03 20:43:40|113653.4|113603.4|113655.4|113605.4|113656.6|113606.6|113652|113602|10
1735937030000|2025-01-03 20:43:50|113655.7|113605.7|113652.3|113602.3|113655.7|113605.7|113651.1|113601.1|7
1735937040000|2025-01-03 20:44:00|113653.1|113603.1|113654|113604|113654|113604|113653.1|113603.1|4
1735937050000|2025-01-03 20:44:10|113653.8|113603.8|113653.9|113603.9|113654.9|113604.9|113653.7|113603.7|7
1735937060000|2025-01-03 20:44:20|113652.6|113602.6|113644.4|113594.4|113652.6|113602.6|113644.4|113594.4|6
1735937070000|2025-01-03 20:44:30|113645.1|113595.1|113641.4|113591.4|113645.1|113595.1|113641.4|113591.4|7
1735937080000|2025-01-03 20:44:40|113641.5|113591.5|113641.5|113591.5|113641.5|113591.5|113641.5|113591.5|1
1735937090000|2025-01-03 20:44:50|113642.7|113592.7|113641|113591|113642.7|113592.7|113641|113591|4
1735937100000|2025-01-03 20:45:00|113640.7|113590.7|113639.1|113589.1|113641.1|113591.1|113639.1|113589.1|6
1735937110000|2025-01-03 20:45:10|113639.9|113589.9|113642.9|113592.9|113642.9|113592.9|113639.9|113589.9|3
1735937120000|2025-01-03 20:45:20|113642.5|113592.5|113641.8|113591.8|113642.5|113592.5|113641.8|113591.8|2
1735937130000|2025-01-03 20:45:30|113641.9|113591.9|113641.9|113591.9|113642.2|113592.2|113641.9|113591.9|4
1735937140000|2025-01-03 20:45:40|113642.8|113592.8|113642.6|113592.6|113642.8|113592.8|113642.6|113592.6|2
1735937150000|2025-01-03 20:45:50|113640.5|113590.5|113639.1|113589.1|113640.5|113590.5|113639.1|113589.1|4
1735937160000|2025-01-03 20:46:00|113639|113589|113634.9|113584.9|113639|113589|113634.3|113584.3|6
1735937170000|2025-01-03 20:46:10|113635.2|113585.2|113641.6|113591.6|113641.6|113591.6|113634.9|113584.9|8
1735937180000|2025-01-03 20:46:20|113642.2|113592.2|113641.1|113591.1|113642.5|113592.5|113641.1|113591.1|5
1735937190000|2025-01-03 20:46:30|113641.2|113591.2|113639.6|113589.6|113641.2|113591.2|113639.6|113589.6|4
1735937200000|2025-01-03 20:46:40|113639.4|113589.4|113639.5|113589.5|113639.5|113589.5|113639.4|113589.4|2
1735937210000|2025-01-03 20:46:50|113636.8|113586.8|113635.8|113585.8|113636.9|113586.9|113635.8|113585.8|5
1735937220000|2025-01-03 20:47:00|113636.9|113586.9|113636|113586|113636.9|113586.9|113636|113586|3
1735937230000|2025-01-03 20:47:10|113636.6|113586.6|113638.9|113588.9|113638.9|113588.9|113636.6|113586.6|4
1735937240000|2025-01-03 20:47:20|113638.5|113588.5|113636.2|113586.2|113638.8|113588.8|113636.2|113586.2|6
1735937250000|2025-01-03 20:47:30|113636|113586|113635.6|113585.6|113636.2|113586.2|113635.6|113585.6|4
1735937260000|2025-01-03 20:47:40|113636|113586|113634.6|113584.6|113636|113586|113634.6|113584.6|4
1735937270000|2025-01-03 20:47:50|113633.5|113583.5|113631.1|113581.1|113634.6|113584.6|113631.1|113581.1|8
1735937280000|2025-01-03 20:48:00|113630.2|113580.2|113633.7|113583.7|113633.7|113583.7|113630.2|113580.2|9
1735937290000|2025-01-03 20:48:10|113634.1|113584.1|113637.9|113587.9|113637.9|113587.9|113634.1|113584.1|6
1735937300000|2025-01-03 20:48:20|113638|113588|113638.9|113588.9|113638.9|113588.9|113638|113588|2
1735937310000|2025-01-03 20:48:30|113639.1|113589.1|113639.5|113589.5|113639.6|113589.6|113639.1|113589.1|4
1735937320000|2025-01-03 20:48:40|113639.4|113589.4|113641.5|113591.5|113641.5|113591.5|113639.4|113589.4|3
1735937330000|2025-01-03 20:48:50|113641.4|113591.4|113638|113588|113641.4|113591.4|113636.2|113586.2|5
1735937340000|2025-01-03 20:49:00|113638.8|113588.8|113639|113589|113639.2|113589.2|113638.6|113588.6|6
1735937350000|2025-01-03 20:49:10|113638.8|113588.8|113644.1|113594.1|113644.1|113594.1|113638.8|113588.8|5
1735937360000|2025-01-03 20:49:20|113644.6|113594.6|113642.6|113592.6|113644.9|113594.9|113642.6|113592.6|7
1735937370000|2025-01-03 20:49:30|113642.1|113592.1|113640.4|113590.4|113642.1|113592.1|113640.4|113590.4|5
1735937380000|2025-01-03 20:49:40|113639.8|113589.8|113639.7|113589.7|113640.4|113590.4|113639.7|113589.7|5
1735937390000|2025-01-03 20:49:50|113638.9|113588.9|113640.2|113590.2|113640.2|113590.2|113637.8|113587.8|8
1735937400000|2025-01-03 20:50:00|113640.1|113590.1|113640.1|113590.1|113640.1|113590.1|113640.1|113590.1|1
1735937410000|2025-01-03 20:50:10|113639.8|113589.8|113635.5|113585.5|113639.8|113589.8|113635.5|113585.5|6
1735937420000|2025-01-03 20:50:20|113635.2|113585.2|113620.8|113570.8|113635.6|113585.6|113620.7|113570.7|14
1735937430000|2025-01-03 20:50:30|113619.3|113569.3|113617.7|113567.7|113619.9|113569.9|113617.7|113567.7|7
1735937440000|2025-01-03 20:50:40|113616.5|113566.5|113616.3|113566.3|113616.8|113566.8|113616.3|113566.3|3
1735937450000|2025-01-03 20:50:50|113615.9|113565.9|113614|113564|113616.6|113566.6|113613.3|113563.3|8
1735937460000|2025-01-03 20:51:00|113614.1|113564.1|113614.1|113564.1|113614.1|113564.1|113614.1|113564.1|1
1735937470000|2025-01-03 20:51:10|113613.3|113563.3|113610.3|113560.3|113614.1|113564.1|113610.3|113560.3|7
1735937480000|2025-01-03 20:51:20|113610.2|113560.2|113608.1|113558.1|113610.5|113560.5|113606.5|113556.5|9
1735937490000|2025-01-03 20:51:30|113608|113558|113610.1|113560.1|113610.1|113560.1|113608|113558|5
1735937500000|2025-01-03 20:51:40|113610.2|113560.2|113605.9|113555.9|113613.8|113563.8|113605.9|113555.9|12
1735937510000|2025-01-03 20:51:50|113604.2|113554.2|113604|113554|113604.2|113554.2|113604|113554|2
1735937520000|2025-01-03 20:52:00|113603.7|113553.7|113603.2|113553.2|113603.9|113553.9|113603.2|113553.2|3
1735937530000|2025-01-03 20:52:10|113604|113554|113607.6|113557.6|113607.6|113557.6|113604|113554|5
1735937540000|2025-01-03 20:52:20|113607.7|113557.7|113608.8|113558.8|113609|113559|113607.7|113557.7|5
1735937550000|2025-01-03 20:52:30|113608.6|113558.6|113600.9|113550.9|113608.6|113558.6|113600.9|113550.9|5
1735937560000|2025-01-03 20:52:40|113600.7|113550.7|113600.3|113550.3|113600.7|113550.7|113600.3|113550.3|2
1735937570000|2025-01-03 20:52:50|113600.6|113550.6|113597.4|113547.4|113601|113551|113597.4|113547.4|8
1735937580000|2025-01-03 20:53:00|113597.7|113547.7|113598.1|113548.1|113598.1|113548.1|113597.7|113547.7|3
1735937590000|2025-01-03 20:53:10|113597.9|113547.9|113602.6|113552.6|113602.6|113552.6|113594.4|113544.4|7
1735937600000|2025-01-03 20:53:20|113601.1|113551.1|113596.4|113546.4|113601.1|113551.1|113596.4|113546.4|4
1735937610000|2025-01-03 20:53:30|113599.4|113549.4|113600.3|113550.3|113600.3|113550.3|113599.4|113549.4|3
1735937620000|2025-01-03 20:53:40|113600|113550|113597.1|113547.1|113600.6|113550.6|113597.1|113547.1|8
1735937630000|2025-01-03 20:53:50|113596.8|113546.8|113599.1|113549.1|113599.1|113549.1|113596.8|113546.8|7
1735937640000|2025-01-03 20:54:00|113600.5|113550.5|113600.5|113550.5|113600.5|113550.5|113599.6|113549.6|7
1735937650000|2025-01-03 20:54:10|113600.4|113550.4|113600.6|113550.6|113600.6|113550.6|113600.2|113550.2|3
1735937660000|2025-01-03 20:54:20|113599.2|113549.2|113597.7|113547.7|113599.2|113549.2|113596.4|113546.4|3
1735937670000|2025-01-03 20:54:30|113597.8|113547.8|113603.3|113553.3|113606.1|113556.1|113597.8|113547.8|6
1735937680000|2025-01-03 20:54:40|113602|113552|113601|113551|113602|113552|113600.7|113550.7|5
1735937690000|2025-01-03 20:54:50|113601.8|113551.8|113603.5|113553.5|113603.5|113553.5|113601.8|113551.8|3
1735937700000|2025-01-03 20:55:00|113604.3|113554.3|113612|113562|113616.7|113566.7|113604.3|113554.3|13
1735937710000|2025-01-03 20:55:10|113612.6|113562.6|113606.1|113556.1|113612.6|113562.6|113606.1|113556.1|6
1735937720000|2025-01-03 20:55:20|113606.2|113556.2|113607.3|113557.3|113611.3|113561.3|113602.5|113552.5|23
1735937730000|2025-01-03 20:55:30|113607.6|113557.6|113605.2|113555.2|113607.6|113557.6|113605.2|113555.2|5
1735937740000|2025-01-03 20:55:40|113607.5|113557.5|113607.6|113557.6|113613.9|113563.9|113602|113552|12
1735937750000|2025-01-03 20:55:50|113608.9|113558.9|113585.1|113535.1|113610.3|113560.3|113585.1|113535.1|15
1735937760000|2025-01-03 20:56:00|113585.2|113535.2|113581.7|113531.7|113586.2|113536.2|113580.9|113530.9|9
1735937770000|2025-01-03 20:56:10|113581.9|113531.9|113582.7|113532.7|113582.7|113532.7|113581.8|113531.8|5
1735937780000|2025-01-03 20:56:20|113582.5|113532.5|113576.9|113526.9|113586.3|113536.3|113576.1|113526.1|12
1735937790000|2025-01-03 20:56:30|113577.1|113527.1|113577|113527|113578.2|113528.2|113576.7|113526.7|9
1735937800000|2025-01-03 20:56:40|113575|113525|113575.4|113525.4|113575.4|113525.4|113572.5|113522.5|8
1735937810000|2025-01-03 20:56:50|113575.6|113525.6|113574.4|113524.4|113576.2|113526.2|113567.7|113517.7|24
1735937820000|2025-01-03 20:57:00|113573|113523|113570.1|113520.1|113573|113523|113569.2|113519.2|9
1735937830000|2025-01-03 20:57:10|113569.4|113519.4|113576.2|113526.2|113576.2|113526.2|113569.4|113519.4|9
1735937840000|2025-01-03 20:57:20|113575.9|113525.9|113588.1|113538.1|113589.1|113539.1|113575.8|113525.8|19
1735937850000|2025-01-03 20:57:30|113586.8|113536.8|113585.7|113535.7|113587.5|113537.5|113585.6|113535.6|9
1735937860000|2025-01-03 20:57:40|113584.4|113534.4|113582.2|113532.2|113584.4|113534.4|113580.6|113530.6|11
1735937870000|2025-01-03 20:57:50|113583|113533|113579.5|113529.5|113585.8|113535.8|113579.5|113529.5|21
1735937880000|2025-01-03 20:58:00|113578.1|113528.1|113581.2|113531.2|113581.4|113531.4|113569.7|113519.7|11
1735937890000|2025-01-03 20:58:10|113581.3|113531.3|113580.3|113530.3|113582.2|113532.2|113579.7|113529.7|11
1735937900000|2025-01-03 20:58:20|113579.8|113529.8|113579.7|113529.7|113579.8|113529.8|113579.4|113529.4|5
1735937910000|2025-01-03 20:58:30|113578.2|113528.2|113575.6|113525.6|113578.2|113528.2|113575.6|113525.6|5
1735937920000|2025-01-03 20:58:40|113575.5|113525.5|113577|113527|113577|113527|113575.5|113525.5|3
1735937930000|2025-01-03 20:58:50|113579|113529|113585.4|113535.4|113585.4|113535.4|113579|113529|11
1735937940000|2025-01-03 20:59:00|113584.6|113534.6|113588|113538|113588.1|113538.1|113584.6|113534.6|5
1735937950000|2025-01-03 20:59:10|113588.3|113538.3|113590.3|113540.3|113591.1|113541.1|113588.3|113538.3|6
1735937960000|2025-01-03 20:59:20|113590.2|113540.2|113589.4|113539.4|113590.2|113540.2|113589.4|113539.4|3
1735937970000|2025-01-03 20:59:30|113589.9|113539.9|113592.7|113542.7|113592.8|113542.8|113589.9|113539.9|5
1735937980000|2025-01-03 20:59:40|113591.6|113541.6|113588.4|113538.4|113591.6|113541.6|113588.4|113538.4|4
1735937990000|2025-01-03 20:59:50|113588|113538|113587.6|113537.6|113588.2|113538.2|113587.6|113537.6|3
1735938000000|2025-01-03 21:00:00|113588.2|113538.2|113597.3|113547.3|113598.8|113548.8|113588.2|113538.2|8
1735938010000|2025-01-03 21:00:10|113598.1|113548.1|113599.7|113549.7|113600.1|113550.1|113598.1|113548.1|6
1735938020000|2025-01-03 21:00:20|113599.9|113549.9|113600.2|113550.2|113600.3|113550.3|113599.8|113549.8|4
1735938030000|2025-01-03 21:00:30|113600.7|113550.7|113598.5|113548.5|113600.7|113550.7|113598.5|113548.5|5
1735938040000|2025-01-03 21:00:40|113598.3|113548.3|113597.7|113547.7|113598.3|113548.3|113597.7|113547.7|3
1735938050000|2025-01-03 21:00:50|113599|113549|113596.8|113546.8|113601.7|113551.7|113596|113546|9
1735938060000|2025-01-03 21:01:00|113596.5|113546.5|113595.2|113545.2|113596.5|113546.5|113595.1|113545.1|4
1735938070000|2025-01-03 21:01:10|113594.8|113544.8|113592.5|113542.5|113596|113546|113592.5|113542.5|7
1735938080000|2025-01-03 21:01:20|113592.4|113542.4|113591.1|113541.1|113592.5|113542.5|113590.8|113540.8|5
1735938090000|2025-01-03 21:01:30|113588.2|113538.2|113594.4|113544.4|113594.4|113544.4|113577.6|113527.6|12
1735938100000|2025-01-03 21:01:40|113597.7|113547.7|113602.1|113552.1|113602.1|113552.1|113595.9|113545.9|16
1735938110000|2025-01-03 21:01:50|113600.5|113550.5|113582.3|113532.3|113600.5|113550.5|113580.7|113530.7|18
1735938120000|2025-01-03 21:02:00|113585|113535|113585.7|113535.7|113586|113536|113583.8|113533.8|8
1735938130000|2025-01-03 21:02:10|113585.9|113535.9|113587.9|113537.9|113587.9|113537.9|113585.9|113535.9|6
1735938140000|2025-01-03 21:02:20|113587.2|113537.2|113587.6|113537.6|113588|113538|113587.1|113537.1|7
1735938150000|2025-01-03 21:02:30|113589.6|113539.6|113589.9|113539.9|113590.5|113540.5|113589.6|113539.6|4
1735938160000|2025-01-03 21:02:40|113590.2|113540.2|113586.6|113536.6|113590.2|113540.2|113583.7|113533.7|7
1735938170000|2025-01-03 21:02:50|113586.7|113536.7|113590.7|113540.7|113607.1|113557.1|113585.8|113535.8|8
1735938180000|2025-01-03 21:03:00|113590.4|113540.4|113589|113539|113590.4|113540.4|113589|113539|4
1735938190000|2025-01-03 21:03:10|113586.8|113536.8|113587.4|113537.4|113587.4|113537.4|113584.6|113534.6|6
1735938200000|2025-01-03 21:03:20|113587.3|113537.3|113591.6|113541.6|113594.1|113544.1|113587.3|113537.3|8
1735938210000|2025-01-03 21:03:30|113591.5|113541.5|113589.8|113539.8|113591.5|113541.5|113589.7|113539.7|8
1735938220000|2025-01-03 21:03:40|113589.7|113539.7|113587.7|113537.7|113589.8|113539.8|113587.7|113537.7|5
1735938230000|2025-01-03 21:03:50|113589.4|113539.4|113588.7|113538.7|113589.7|113539.7|113586.9|113536.9|6
1735938240000|2025-01-03 21:04:00|113589.4|113539.4|113587.6|113537.6|113589.4|113539.4|113587.5|113537.5|6
1735938250000|2025-01-03 21:04:10|113586.1|113536.1|113585.8|113535.8|113586.5|113536.5|113585.5|113535.5|4
1735938260000|2025-01-03 21:04:20|113586.9|113536.9|113588.4|113538.4|113588.4|113538.4|113586.6|113536.6|4
1735938270000|2025-01-03 21:04:30|113588.1|113538.1|113587.7|113537.7|113588.1|113538.1|113587.5|113537.5|4
1735938280000|2025-01-03 21:04:40|113587.6|113537.6|113587.7|113537.7|113587.7|113537.7|113587.6|113537.6|2
1735938290000|2025-01-03 21:04:50|113587.5|113537.5|113587.8|113537.8|113587.8|113537.8|113587.5|113537.5|2
1735938300000|2025-01-03 21:05:00|113588|113538|113586.6|113536.6|113588|113538|113585.6|113535.6|5
1735938310000|2025-01-03 21:05:10|113585.6|113535.6|113585.6|113535.6|113585.6|113535.6|113584.2|113534.2|4
1735938320000|2025-01-03 21:05:20|113585.4|113535.4|113584|113534|113585.7|113535.7|113584|113534|4
1735938330000|2025-01-03 21:05:30|113582.6|113532.6|113580.7|113530.7|113584.8|113534.8|113580.7|113530.7|5
1735938340000|2025-01-03 21:05:40|113580.6|113530.6|113585.3|113535.3|113585.3|113535.3|113580.6|113530.6|4
1735938350000|2025-01-03 21:05:50|113585.2|113535.2|113581.5|113531.5|113585.5|113535.5|113581.5|113531.5|7
1735938360000|2025-01-03 21:06:00|113580.6|113530.6|113579.8|113529.8|113580.6|113530.6|113578.9|113528.9|3
1735938370000|2025-01-03 21:06:10|113579.7|113529.7|113581.1|113531.1|113581.1|113531.1|113579.7|113529.7|5
1735938380000|2025-01-03 21:06:20|113580.5|113530.5|113580.5|113530.5|113581.6|113531.6|113580.5|113530.5|4
1735938390000|2025-01-03 21:06:30|113582|113532|113581.9|113531.9|113582.3|113532.3|113581.9|113531.9|3
1735938410000|2025-01-03 21:06:50|113580.5|113530.5|113577.9|113527.9|113580.5|113530.5|113577.5|113527.5|5
1735938420000|2025-01-03 21:07:00|113576.9|113526.9|113576.3|113526.3|113577.3|113527.3|113576.1|113526.1|8
1735938430000|2025-01-03 21:07:10|113574.4|113524.4|113565.6|113515.6|113575.2|113525.2|113565.1|113515.1|8
1735938440000|2025-01-03 21:07:20|113565.4|113515.4|113569.1|113519.1|113574.5|113524.5|113565.4|113515.4|11
1735938450000|2025-01-03 21:07:30|113566.1|113516.1|113566.8|113516.8|113568|113518|113566.1|113516.1|3
1735938460000|2025-01-03 21:07:40|113566.7|113516.7|113566.8|113516.8|113568.1|113518.1|113565.3|113515.3|6
1735938470000|2025-01-03 21:07:50|113566.9|113516.9|113566.7|113516.7|113566.9|113516.9|113566.7|113516.7|2
1735938480000|2025-01-03 21:08:00|113566.6|113516.6|113566.5|113516.5|113566.6|113516.6|113566.5|113516.5|2
1735938490000|2025-01-03 21:08:10|113566.2|113516.2|113566.7|113516.7|113566.7|113516.7|113566.2|113516.2|2
1735938500000|2025-01-03 21:08:20|113566.5|113516.5|113566.5|113516.5|113566.5|113516.5|113565.4|113515.4|5
1735938510000|2025-01-03 21:08:30|113564.3|113514.3|113568.6|113518.6|113568.6|113518.6|113564.3|113514.3|4
1735938520000|2025-01-03 21:08:40|113568.9|113518.9|113566.9|113516.9|113571.8|113521.8|113566.9|113516.9|7
1735938530000|2025-01-03 21:08:50|113566|113516|113562.2|113512.2|113566.6|113516.6|113562.2|113512.2|6
1735938540000|2025-01-03 21:09:00|113560.6|113510.6|113558.9|113508.9|113560.6|113510.6|113558.9|113508.9|3
1735938550000|2025-01-03 21:09:10|113559|113509|113559.8|113509.8|113559.8|113509.8|113557.4|113507.4|9
1735938560000|2025-01-03 21:09:20|113559.9|113509.9|113558.9|113508.9|113559.9|113509.9|113558.9|113508.9|3
1735938570000|2025-01-03 21:09:30|113559|113509|113558.1|113508.1|113559.1|113509.1|113558.1|113508.1|3
1735938580000|2025-01-03 21:09:40|113557.8|113507.8|113559|113509|113559|113509|113557.7|113507.7|5
1735938590000|2025-01-03 21:09:50|113558.9|113508.9|113559.3|113509.3|113559.3|113509.3|113558.9|113508.9|2
1735938600000|2025-01-03 21:10:00|113559.4|113509.4|113561.4|113511.4|113561.4|113511.4|113559.4|113509.4|5
1735938610000|2025-01-03 21:10:10|113561.6|113511.6|113562.9|113512.9|113563.7|113513.7|113561.6|113511.6|10
1735938620000|2025-01-03 21:10:20|113562.8|113512.8|113562.9|113512.9|113562.9|113512.9|113562.8|113512.8|2
1735938630000|2025-01-03 21:10:30|113563|113513|113563.1|113513.1|113563.3|113513.3|113563|113513|3
1735938640000|2025-01-03 21:10:40|113563.9|113513.9|113563.1|113513.1|113563.9|113513.9|113563.1|113513.1|2
1735938660000|2025-01-03 21:11:00|113563.2|113513.2|113563.2|113513.2|113563.2|113513.2|113563.1|113513.1|3
1735938680000|2025-01-03 21:11:20|113563.9|113513.9|113566.1|113516.1|113566.1|113516.1|113562.4|113512.4|6
1735938690000|2025-01-03 21:11:30|113566.3|113516.3|113566.2|113516.2|113566.3|113516.3|113566.1|113516.1|4
1735938700000|2025-01-03 21:11:40|113566.3|113516.3|113564|113514|113566.3|113516.3|113564|113514|7
1735938710000|2025-01-03 21:11:50|113565.2|113515.2|113565.2|113515.2|113565.2|113515.2|113565.2|113515.2|1
1735938730000|2025-01-03 21:12:10|113565.1|113515.1|113565.9|113515.9|113565.9|113515.9|113565.1|113515.1|3
1735938750000|2025-01-03 21:12:30|113565.8|113515.8|113565.8|113515.8|113565.8|113515.8|113565.8|113515.8|1
1735938780000|2025-01-03 21:13:00|113566|113516|113566|113516|113566|113516|113566|113516|1
1735938790000|2025-01-03 21:13:10|113566.1|113516.1|113566.1|113516.1|113566.1|113516.1|113566.1|113516.1|1
1735938810000|2025-01-03 21:13:30|113567.1|113517.1|113571.1|113521.1|113571.1|113521.1|113567.1|113517.1|3
1735938820000|2025-01-03 21:13:40|113571.4|113521.4|113581.4|113531.4|113581.4|113531.4|113570.5|113520.5|10
1735938830000|2025-01-03 21:13:50|113582.3|113532.3|113585.1|113535.1|113586.4|113536.4|113580.8|113530.8|10
1735938840000|2025-01-03 21:14:00|113585|113535|113585.1|113535.1|113585.1|113535.1|113585|113535|2
1735938850000|2025-01-03 21:14:10|113584.6|113534.6|113584.7|113534.7|113584.7|113534.7|113584.6|113534.6|2
1735938870000|2025-01-03 21:14:30|113585.1|113535.1|113587.5|113537.5|113587.5|113537.5|113585.1|113535.1|8
1735938880000|2025-01-03 21:14:40|113586.7|113536.7|113590.1|113540.1|113590.1|113540.1|113586.7|113536.7|5
1735938890000|2025-01-03 21:14:50|113590.3|113540.3|113590.5|113540.5|113590.5|113540.5|113590.3|113540.3|2
1735938900000|2025-01-03 21:15:00|113590.7|113540.7|113599.7|113549.7|113600.2|113550.2|113590.7|113540.7|11
1735938910000|2025-01-03 21:15:10|113598.5|113548.5|113599.4|113549.4|113599.4|113549.4|113598.5|113548.5|3
1735938920000|2025-01-03 21:15:20|113599.2|113549.2|113599.5|113549.5|113600.7|113550.7|113599.2|113549.2|5
1735938930000|2025-01-03 21:15:30|113599.6|113549.6|113599|113549|113599.6|113549.6|113599|113549|2
1735938940000|2025-01-03 21:15:40|113599.1|113549.1|113599.5|113549.5|113599.5|113549.5|113599|113549|4
1735938950000|2025-01-03 21:15:50|113599.4|113549.4|113600.6|113550.6|113600.6|113550.6|113599.4|113549.4|4
1735938960000|2025-01-03 21:16:00|113599.6|113549.6|113599.6|113549.6|113599.6|113549.6|113599.6|113549.6|1
1735938970000|2025-01-03 21:16:10|113599.4|113549.4|113599.6|113549.6|113599.7|113549.7|113599.4|113549.4|6
1735938980000|2025-01-03 21:16:20|113599.7|113549.7|113599.6|113549.6|113599.7|113549.7|113599.6|113549.6|2
1735938990000|2025-01-03 21:16:30|113600.6|113550.6|113599.3|113549.3|113600.9|113550.9|113598.1|113548.1|8
1735939000000|2025-01-03 21:16:40|113599.2|113549.2|113599.2|113549.2|113599.2|113549.2|113599.2|113549.2|1
1735939010000|2025-01-03 21:16:50|113599.8|113549.8|113600.3|113550.3|113600.3|113550.3|113599.8|113549.8|2
1735939020000|2025-01-03 21:17:00|113600.4|113550.4|113597.4|113547.4|113600.4|113550.4|113597.4|113547.4|5
1735939030000|2025-01-03 21:17:10|113597.9|113547.9|113597.1|113547.1|113597.9|113547.9|113597|113547|4
1735939050000|2025-01-03 21:17:30|113596.9|113546.9|113596.9|113546.9|113596.9|113546.9|113595.7|113545.7|5
1735939060000|2025-01-03 21:17:40|113596.8|113546.8|113596.4|113546.4|113596.9|113546.9|113596.4|113546.4|3
1735939070000|2025-01-03 21:17:50|113596.3|113546.3|113597|113547|113597|113547|113595.2|113545.2|5
1735939080000|2025-01-03 21:18:00|113597.1|113547.1|113600.4|113550.4|113600.4|113550.4|113596.9|113546.9|4
1735939090000|2025-01-03 21:18:10|113599|113549|113599|113549|113599|113549|113599|113549|1
1735939100000|2025-01-03 21:18:20|113598.1|113548.1|113598.1|113548.1|113598.1|113548.1|113596|113546|5
1735939110000|2025-01-03 21:18:30|113597.5|113547.5|113597.5|113547.5|113597.5|113547.5|113597.5|113547.5|1
1735939120000|2025-01-03 21:18:40|113597.6|113547.6|113598.2|113548.2|113598.2|113548.2|113597.6|113547.6|2
1735939130000|2025-01-03 21:18:50|113598.3|113548.3|113598.8|113548.8|113598.8|113548.8|113598.3|113548.3|2
1735939140000|2025-01-03 21:19:00|113598.7|113548.7|113598.7|113548.7|113598.7|113548.7|113598.7|113548.7|1
1735939150000|2025-01-03 21:19:10|113598.5|113548.5|113599|113549|113599|113549|113597.5|113547.5|4
1735939160000|2025-01-03 21:19:20|113598.4|113548.4|113598.3|113548.3|113598.5|113548.5|113598.3|113548.3|3
1735939180000|2025-01-03 21:19:40|113598.4|113548.4|113598.4|113548.4|113598.5|113548.5|113598.4|113548.4|3
1735939190000|2025-01-03 21:19:50|113598.3|113548.3|113599.9|113549.9|113599.9|113549.9|113598.3|113548.3|4
1735939200000|2025-01-03 21:20:00|113599.6|113549.6|113599.9|113549.9|113600|113550|113599.6|113549.6|5
1735939210000|2025-01-03 21:20:10|113598.8|113548.8|113598.6|113548.6|113598.8|113548.8|113598.6|113548.6|2
1735939220000|2025-01-03 21:20:20|113598.5|113548.5|113598.3|113548.3|113598.5|113548.5|113598.3|113548.3|4
1735939230000|2025-01-03 21:20:30|113598.4|113548.4|113598|113548|113598.8|113548.8|113597.9|113547.9|4
1735939240000|2025-01-03 21:20:40|113597.8|113547.8|113595.7|113545.7|113597.8|113547.8|113595.7|113545.7|6
1735939250000|2025-01-03 21:20:50|113592.6|113542.6|113593|113543|113593|113543|113592.6|113542.6|2
1735939260000|2025-01-03 21:21:00|113592.4|113542.4|113592.4|113542.4|113592.4|113542.4|113592.4|113542.4|1
1735939270000|2025-01-03 21:21:10|113592.5|113542.5|113592.5|113542.5|113592.5|113542.5|113592.5|113542.5|1
1735939280000|2025-01-03 21:21:20|113592.3|113542.3|113593.2|113543.2|113593.2|113543.2|113592.3|113542.3|3
1735939290000|2025-01-03 21:21:30|113595.3|113545.3|113595.3|113545.3|113595.3|113545.3|113595.3|113545.3|1
1735939300000|2025-01-03 21:21:40|113593.4|113543.4|113592.5|113542.5|113593.4|113543.4|113591|113541|5
1735939310000|2025-01-03 21:21:50|113592.6|113542.6|113592.5|113542.5|113592.6|113542.6|113592.4|113542.4|4
1735939320000|2025-01-03 21:22:00|113593.2|113543.2|113593.3|113543.3|113593.4|113543.4|113592.2|113542.2|6
1735939330000|2025-01-03 21:22:10|113594.5|113544.5|113592.3|113542.3|113594.5|113544.5|113592.3|113542.3|5
1735939340000|2025-01-03 21:22:20|113592.4|113542.4|113592.4|113542.4|113592.4|113542.4|113592.3|113542.3|3
1735939360000|2025-01-03 21:22:40|113593.3|113543.3|113593.4|113543.4|113593.5|113543.5|113593.3|113543.3|3
1735939370000|2025-01-03 21:22:50|113592.6|113542.6|113592.4|113542.4|113592.6|113542.6|113592.4|113542.4|2
1735939380000|2025-01-03 21:23:00|113593.4|113543.4|113592.4|113542.4|113593.4|113543.4|113592.4|113542.4|2
1735939390000|2025-01-03 21:23:10|113594.6|113544.6|113594.7|113544.7|113596.3|113546.3|113593.6|113543.6|9
1735939400000|2025-01-03 21:23:20|113594.9|113544.9|113595.1|113545.1|113595.1|113545.1|113594.9|113544.9|2
1735939410000|2025-01-03 21:23:30|113594.5|113544.5|113594.7|113544.7|113594.8|113544.8|113594.5|113544.5|4
1735939420000|2025-01-03 21:23:40|113594.6|113544.6|113594.7|113544.7|113594.7|113544.7|113594.6|113544.6|2
1735939440000|2025-01-03 21:24:00|113595.1|113545.1|113600.1|113550.1|113600.1|113550.1|113595.1|113545.1|6
1735939450000|2025-01-03 21:24:10|113600.2|113550.2|113600.5|113550.5|113600.5|113550.5|113600.2|113550.2|2
1735939460000|2025-01-03 21:24:20|113600.6|113550.6|113600.6|113550.6|113600.6|113550.6|113600.6|113550.6|1
1735939470000|2025-01-03 21:24:30|113599.6|113549.6|113600.8|113550.8|113600.8|113550.8|113599.6|113549.6|5
1735939480000|2025-01-03 21:24:40|113600.6|113550.6|113598.1|113548.1|113600.7|113550.7|113597.9|113547.9|6
1735939490000|2025-01-03 21:24:50|113597|113547|113598.1|113548.1|113598.2|113548.2|113597|113547|8
1735939500000|2025-01-03 21:25:00|113597.4|113547.4|113597.4|113547.4|113597.4|113547.4|113597.4|113547.4|1
1735939520000|2025-01-03 21:25:20|113597.5|113547.5|113597.4|113547.4|113597.5|113547.5|113597.4|113547.4|2
1735939540000|2025-01-03 21:25:40|113597.5|113547.5|113597.4|113547.4|113597.5|113547.5|113597.4|113547.4|2
1735939550000|2025-01-03 21:25:50|113597.3|113547.3|113597.4|113547.4|113597.4|113547.4|113597.3|113547.3|2
1735939560000|2025-01-03 21:26:00|113599.8|113549.8|113600.5|113550.5|113601|113551|113599.8|113549.8|7
1735939570000|2025-01-03 21:26:10|113600.1|113550.1|113600.4|113550.4|113601.2|113551.2|113600.1|113550.1|3
1735939580000|2025-01-03 21:26:20|113600.3|113550.3|113600.1|113550.1|113600.4|113550.4|113600.1|113550.1|3
1735939590000|2025-01-03 21:26:30|113600.4|113550.4|113599.8|113549.8|113601|113551|113599.8|113549.8|3
1735939610000|2025-01-03 21:26:50|113599.2|113549.2|113599.2|113549.2|113599.2|113549.2|113599.2|113549.2|1
1735939620000|2025-01-03 21:27:00|113600.5|113550.5|113597.2|113547.2|113600.5|113550.5|113597.2|113547.2|4
1735939630000|2025-01-03 21:27:10|113596.8|113546.8|113597.9|113547.9|113598|113548|113596.8|113546.8|4
1735939640000|2025-01-03 21:27:20|113597.8|113547.8|113597.8|113547.8|113597.8|113547.8|113597.8|113547.8|1
1735939650000|2025-01-03 21:27:30|113597.7|113547.7|113597.9|113547.9|113597.9|113547.9|113597.7|113547.7|3
1735939660000|2025-01-03 21:27:40|113597.7|113547.7|113596.6|113546.6|113598|113548|113596.6|113546.6|4
1735939670000|2025-01-03 21:27:50|113596.1|113546.1|113597.3|113547.3|113597.4|113547.4|113596.1|113546.1|4
1735939680000|2025-01-03 21:28:00|113597.5|113547.5|113597.4|113547.4|113597.5|113547.5|113597.4|113547.4|2
1735939690000|2025-01-03 21:28:10|113597.3|113547.3|113597.4|113547.4|113597.4|113547.4|113597.3|113547.3|2
1735939720000|2025-01-03 21:28:40|113599.2|113549.2|113599.4|113549.4|113599.4|113549.4|113599.2|113549.2|2
1735939730000|2025-01-03 21:28:50|113597.6|113547.6|113597.5|113547.5|113597.6|113547.6|113597.5|113547.5|2
1735939740000|2025-01-03 21:29:00|113597.9|113547.9|113590.8|113540.8|113597.9|113547.9|113589.5|113539.5|7
1735939750000|2025-01-03 21:29:10|113589.7|113539.7|113593.3|113543.3|113598.1|113548.1|113589.7|113539.7|9
1735939760000|2025-01-03 21:29:20|113594.1|113544.1|113597.4|113547.4|113597.4|113547.4|113594.1|113544.1|3
1735939770000|2025-01-03 21:29:30|113598.9|113548.9|113597.7|113547.7|113598.9|113548.9|113597.6|113547.6|5
1735939780000|2025-01-03 21:29:40|113597.8|113547.8|113599.3|113549.3|113602|113552|113597.8|113547.8|11
1735939790000|2025-01-03 21:29:50|113597.8|113547.8|113592.5|113542.5|113597.8|113547.8|113592.5|113542.5|4
1735939800000|2025-01-03 21:30:00|113592.6|113542.6|113592.8|113542.8|113592.8|113542.8|113592.6|113542.6|2
1735939810000|2025-01-03 21:30:10|113592.7|113542.7|113594.3|113544.3|113594.3|113544.3|113592.7|113542.7|3
1735939820000|2025-01-03 21:30:20|113596.7|113546.7|113596.7|113546.7|113596.7|113546.7|113596.7|113546.7|1
1735939850000|2025-01-03 21:30:50|113597.4|113547.4|113599|113549|113599|113549|113597.4|113547.4|2
1735939860000|2025-01-03 21:31:00|113599.4|113549.4|113601.5|113551.5|113601.5|113551.5|113599.4|113549.4|3
1735939870000|2025-01-03 21:31:10|113601.4|113551.4|113601.2|113551.2|113601.4|113551.4|113601.2|113551.2|3
1735939880000|2025-01-03 21:31:20|113600|113550|113597.9|113547.9|113600.9|113550.9|113597.9|113547.9|4
1735939890000|2025-01-03 21:31:30|113597.8|113547.8|113597.7|113547.7|113597.8|113547.8|113597.7|113547.7|2
1735939910000|2025-01-03 21:31:50|113597.8|113547.8|113595.5|113545.5|113597.8|113547.8|113595.5|113545.5|3
1735939920000|2025-01-03 21:32:00|113595.1|113545.1|113640.8|113590.8|113645.2|113595.2|113595.1|113545.1|17
1735939930000|2025-01-03 21:32:10|113640.6|113590.6|113640.7|113590.7|113641.5|113591.5|113640.6|113590.6|4
1735939940000|2025-01-03 21:32:20|113640.8|113590.8|113640.8|113590.8|113640.8|113590.8|113640.8|113590.8|1
1735939950000|2025-01-03 21:32:30|113643.9|113593.9|113643.9|113593.9|113643.9|113593.9|113643.9|113593.9|1
1735939960000|2025-01-03 21:32:40|113643.3|113593.3|113643.5|113593.5|113643.5|113593.5|113642.8|113592.8|3
1735939970000|2025-01-03 21:32:50|113643.8|113593.8|113643.8|113593.8|113643.8|113593.8|113643.8|113593.8|1
1735939980000|2025-01-03 21:33:00|113643.9|113593.9|113643.8|113593.8|113643.9|113593.9|113643.8|113593.8|2
1735940000000|2025-01-03 21:33:20|113643.7|113593.7|113645.1|113595.1|113645.1|113595.1|113643.6|113593.6|3
1735940010000|2025-01-03 21:33:30|113645.2|113595.2|113645.2|113595.2|113645.3|113595.3|113645.1|113595.1|4
1735940020000|2025-01-03 21:33:40|113645.1|113595.1|113645.1|113595.1|113645.1|113595.1|113645.1|113595.1|1
1735940030000|2025-01-03 21:33:50|113645.2|113595.2|113645.2|113595.2|113645.2|113595.2|113644.7|113594.7|3
1735940040000|2025-01-03 21:34:00|113645|113595|113644.9|113594.9|113645|113595|113644.9|113594.9|2
1735940060000|2025-01-03 21:34:20|113644.6|113594.6|113644.6|113594.6|113644.7|113594.7|113644.5|113594.5|4
1735940070000|2025-01-03 21:34:30|113645.8|113595.8|113649.9|113599.9|113649.9|113599.9|113645.8|113595.8|6
1735940080000|2025-01-03 21:34:40|113650.4|113600.4|113649|113599|113650.4|113600.4|113649|113599|4
1735940090000|2025-01-03 21:34:50|113649.1|113599.1|113626.9|113576.9|113650.2|113600.2|113624.8|113574.8|13
1735940100000|2025-01-03 21:35:00|113625.4|113575.4|113630|113580|113634|113584|113625.4|113575.4|12
1735940120000|2025-01-03 21:35:20|113631.1|113581.1|113636.7|113586.7|113636.7|113586.7|113631.1|113581.1|2
1735940130000|2025-01-03 21:35:30|113637.3|113587.3|113636.7|113586.7|113637.3|113587.3|113636.7|113586.7|3
1735940140000|2025-01-03 21:35:40|113637.3|113587.3|113634.5|113584.5|113637.3|113587.3|113634.5|113584.5|4
1735940150000|2025-01-03 21:35:50|113637.3|113587.3|113640|113590|113640.8|113590.8|113637.3|113587.3|4
1735940160000|2025-01-03 21:36:00|113640.4|113590.4|113639.7|113589.7|113640.4|113590.4|113639.4|113589.4|3
1735940170000|2025-01-03 21:36:10|113639.6|113589.6|113639.6|113589.6|113639.6|113589.6|113639.6|113589.6|1
1735940180000|2025-01-03 21:36:20|113640.5|113590.5|113651.2|113601.2|113651.5|113601.5|113640.5|113590.5|4
1735940190000|2025-01-03 21:36:30|113651.1|113601.1|113651.5|113601.5|113651.5|113601.5|113651.1|113601.1|2
1735940200000|2025-01-03 21:36:40|113651.4|113601.4|113650.2|113600.2|113651.4|113601.4|113650.2|113600.2|2
1735940210000|2025-01-03 21:36:50|113653.1|113603.1|113653.1|113603.1|113653.1|113603.1|113653.1|113603.1|1
1735940230000|2025-01-03 21:37:10|113653.2|113603.2|113653.2|113603.2|113653.2|113603.2|113653.2|113603.2|1
1735940240000|2025-01-03 21:37:20|113653.3|113603.3|113653.8|113603.8|113653.8|113603.8|113653.3|113603.3|4
1735940250000|2025-01-03 21:37:30|113653.9|113603.9|113653.7|113603.7|113653.9|113603.9|113653.7|113603.7|2
1735940260000|2025-01-03 21:37:40|113653.8|113603.8|113654|113604|113654|113604|113653.8|113603.8|2
1735940280000|2025-01-03 21:38:00|113654.2|113604.2|113654.2|113604.2|113654.2|113604.2|113654.2|113604.2|1
1735940290000|2025-01-03 21:38:10|113654.3|113604.3|113654.2|113604.2|113654.3|113604.3|113654.2|113604.2|2
1735940300000|2025-01-03 21:38:20|113656.3|113606.3|113655.5|113605.5|113656.3|113606.3|113655.2|113605.2|4
1735940310000|2025-01-03 21:38:30|113655.6|113605.6|113657|113607|113657|113607|113655.6|113605.6|3
1735940320000|2025-01-03 21:38:40|113657.1|113607.1|113657.3|113607.3|113657.3|113607.3|113657.1|113607.1|2
1735940330000|2025-01-03 21:38:50|113657.2|113607.2|113657|113607|113657.2|113607.2|113657|113607|2
1735940340000|2025-01-03 21:39:00|113657.1|113607.1|113656|113606|113657.1|113607.1|113656|113606|4
1735940350000|2025-01-03 21:39:10|113656.1|113606.1|113656.9|113606.9|113656.9|113606.9|113656|113606|3
1735940360000|2025-01-03 21:39:20|113657|113607|113657.1|113607.1|113657.1|113607.1|113657|113607|2
1735940370000|2025-01-03 21:39:30|113656.9|113606.9|113656.9|113606.9|113656.9|113606.9|113656.8|113606.8|3
1735940380000|2025-01-03 21:39:40|113656|113606|113655.9|113605.9|113656|113606|113655.9|113605.9|2
1735940390000|2025-01-03 21:39:50|113655.8|113605.8|113655.4|113605.4|113655.9|113605.9|113654.5|113604.5|4
1735940400000|2025-01-03 21:40:00|113655.7|113605.7|113654.4|113604.4|113655.7|113605.7|113654.4|113604.4|2
1735940410000|2025-01-03 21:40:10|113653.9|113603.9|113654|113604|113654|113604|113652.7|113602.7|3
1735940420000|2025-01-03 21:40:20|113654.9|113604.9|113654|113604|113654.9|113604.9|113654|113604|2
1735940450000|2025-01-03 21:40:50|113654.3|113604.3|113654.3|113604.3|113655.2|113605.2|113654.3|113604.3|3
1735940460000|2025-01-03 21:41:00|113655.2|113605.2|113658.6|113608.6|113662.9|113612.9|113654.3|113604.3|15
1735940470000|2025-01-03 21:41:10|113664.1|113614.1|113661.2|113611.2|113665.4|113615.4|113658.3|113608.3|14
1735940480000|2025-01-03 21:41:20|113658|113608|113658.3|113608.3|113664.7|113614.7|113658|113608|8
1735940490000|2025-01-03 21:41:30|113658.2|113608.2|113658.1|113608.1|113658.2|113608.2|113657.2|113607.2|4
1735940500000|2025-01-03 21:41:40|113657.2|113607.2|113658.1|113608.1|113658.1|113608.1|113657.2|113607.2|2
1735940510000|2025-01-03 21:41:50|113658.3|113608.3|113658.5|113608.5|113658.5|113608.5|113658.3|113608.3|2
1735940520000|2025-01-03 21:42:00|113658.6|113608.6|113658.4|113608.4|113658.6|113608.6|113658.4|113608.4|3
1735940530000|2025-01-03 21:42:10|113658.3|113608.3|113658.3|113608.3|113658.3|113608.3|113658.3|113608.3|1
1735940540000|2025-01-03 21:42:20|113658|113608|113658.8|113608.8|113658.8|113608.8|113658|113608|2
1735940550000|2025-01-03 21:42:30|113658.7|113608.7|113658.8|113608.8|113658.8|113608.8|113658.7|113608.7|2
1735940570000|2025-01-03 21:42:50|113659.1|113609.1|113659.6|113609.6|113659.6|113609.6|113659.1|113609.1|2
1735940580000|2025-01-03 21:43:00|113656.5|113606.5|113654.4|113604.4|113656.5|113606.5|113654.4|113604.4|3
1735940590000|2025-01-03 21:43:10|113654.5|113604.5|113654.4|113604.4|113654.5|113604.5|113654.4|113604.4|4
1735940600000|2025-01-03 21:43:20|113652.9|113602.9|113650.6|113600.6|113652.9|113602.9|113650.3|113600.3|5
1735940610000|2025-01-03 21:43:30|113650.5|113600.5|113650.4|113600.4|113650.5|113600.5|113650.4|113600.4|2
1735940620000|2025-01-03 21:43:40|113651.4|113601.4|113651.5|113601.5|113651.5|113601.5|113651.4|113601.4|2
1735940630000|2025-01-03 21:43:50|113652.6|113602.6|113653.6|113603.6|113653.6|113603.6|113652.6|113602.6|2
1735940640000|2025-01-03 21:44:00|113652.6|113602.6|113648|113598|113652.6|113602.6|113647.9|113597.9|8
1735940650000|2025-01-03 21:44:10|113647.9|113597.9|113650.4|113600.4|113650.4|113600.4|113647.9|113597.9|4
1735940660000|2025-01-03 21:44:20|113650.5|113600.5|113650.4|113600.4|113650.5|113600.5|113650.4|113600.4|2
1735940670000|2025-01-03 21:44:30|113650|113600|113649.8|113599.8|113650|113600|113648.3|113598.3|7
1735940680000|2025-01-03 21:44:40|113642.8|113592.8|113649|113599|113649.6|113599.6|113642.8|113592.8|6
1735940690000|2025-01-03 21:44:50|113649.3|113599.3|113649.1|113599.1|113649.3|113599.3|113649.1|113599.1|2
1735940700000|2025-01-03 21:45:00|113655.1|113605.1|113652.9|113602.9|113655.6|113605.6|113651.7|113601.7|9
1735940720000|2025-01-03 21:45:20|113652.5|113602.5|113647.1|113597.1|113652.5|113602.5|113647.1|113597.1|5
1735940730000|2025-01-03 21:45:30|113647|113597|113650.2|113600.2|113650.2|113600.2|113647|113597|3
1735940740000|2025-01-03 21:45:40|113648.5|113598.5|113653.8|113603.8|113653.8|113603.8|113648.5|113598.5|6
1735940750000|2025-01-03 21:45:50|113653.3|113603.3|113653.3|113603.3|113653.6|113603.6|113653.3|113603.3|3
1735940760000|2025-01-03 21:46:00|113653.4|113603.4|113658.9|113608.9|113658.9|113608.9|113653.2|113603.2|9
1735940770000|2025-01-03 21:46:10|113658.6|113608.6|113656.9|113606.9|113659|113609|113656.9|113606.9|5
1735940780000|2025-01-03 21:46:20|113657|113607|113656.9|113606.9|113657|113607|113656.9|113606.9|2
1735940790000|2025-01-03 21:46:30|113656.5|113606.5|113657.4|113607.4|113657.4|113607.4|113656.3|113606.3|3
1735940800000|2025-01-03 21:46:40|113658.5|113608.5|113658.5|113608.5|113658.7|113608.7|113658.5|113608.5|5
1735940810000|2025-01-03 21:46:50|113657.5|113607.5|113676|113626|113677.3|113627.3|113657.5|113607.5|8
1735940820000|2025-01-03 21:47:00|113676.8|113626.8|113711.5|113661.5|113716.8|113666.8|113675.2|113625.2|26
1735940830000|2025-01-03 21:47:10|113711.9|113661.9|113712.2|113662.2|113713|113663|113711.1|113661.1|5
1735940840000|2025-01-03 21:47:20|113713.4|113663.4|113716.9|113666.9|113716.9|113666.9|113713.4|113663.4|6
1735940850000|2025-01-03 21:47:30|113715.7|113665.7|113716.2|113666.2|113716.2|113666.2|113715.7|113665.7|6
1735940860000|2025-01-03 21:47:40|113716.3|113666.3|113714.7|113664.7|113716.3|113666.3|113714.7|113664.7|3
1735940870000|2025-01-03 21:47:50|113715|113665|113715|113665|113715|113665|113715|113665|1
1735940880000|2025-01-03 21:48:00|113714.9|113664.9|113714.7|113664.7|113714.9|113664.9|113714.7|113664.7|2
1735940890000|2025-01-03 21:48:10|113714.8|113664.8|113722.9|113672.9|113722.9|113672.9|113714.8|113664.8|3
1735940900000|2025-01-03 21:48:20|113722.3|113672.3|113715.4|113665.4|113723|113673|113715.4|113665.4|7
1735940910000|2025-01-03 21:48:30|113715.5|113665.5|113712.5|113662.5|113715.6|113665.6|113709.9|113659.9|14
1735940920000|2025-01-03 21:48:40|113712.7|113662.7|113710.4|113660.4|113714.1|113664.1|113710.4|113660.4|4
1735940930000|2025-01-03 21:48:50|113708.7|113658.7|113709.3|113659.3|113709.3|113659.3|113708.1|113658.1|4
1735940940000|2025-01-03 21:49:00|113710.2|113660.2|113709.2|113659.2|113710.4|113660.4|113709.2|113659.2|5
1735940950000|2025-01-03 21:49:10|113710.1|113660.1|113708|113658|113710.4|113660.4|113708|113658|6
1735940960000|2025-01-03 21:49:20|113708.5|113658.5|113709|113659|113709.1|113659.1|113708.2|113658.2|7
1735940970000|2025-01-03 21:49:30|113709.2|113659.2|113709.5|113659.5|113710.6|113660.6|113708.6|113658.6|11
1735940980000|2025-01-03 21:49:40|113708.9|113658.9|113709.6|113659.6|113709.6|113659.6|113708.9|113658.9|4
1735940990000|2025-01-03 21:49:50|113708.7|113658.7|113709.8|113659.8|113710.7|113660.7|113708.7|113658.7|9
1735941000000|2025-01-03 21:50:00|113710.2|113660.2|113745.3|113579.1|113753.8|113660.2|113707.8|113577.4|7
1735941010000|2025-01-03 21:50:10|113747.3|113579.2|113748.1|113577.1|113749.5|113579.2|113745.6|113575.1|9
1735941020000|2025-01-03 21:50:20|113748.5|113576.3|113752|113577.2|113752|113577.5|113746.8|113575.1|9
1735941030000|2025-01-03 21:50:30|113752.2|113578.9|113749.1|113579.8|113752.2|113579.8|113749.1|113575.8|5
1735941040000|2025-01-03 21:50:40|113749.3|113576.9|113751|113578.7|113752.4|113579.7|113749.2|113576.4|11
1735941050000|2025-01-03 21:50:50|113751.1|113578.1|113749.2|113578.9|113751.1|113580.9|113749.2|113576.9|5
1735941060000|2025-01-03 21:51:00|113749.9|113576.2|113750.7|113574.5|113751.6|113577.1|113749.9|113574.5|5
1735941070000|2025-01-03 21:51:10|113750.2|113576|113750.1|113575.4|113750.2|113576|113750.1|113575.3|4
1735941080000|2025-01-03 21:51:20|113749.9|113575.6|113749.9|113576.9|113749.9|113576.9|113749.9|113575.6|4
1735941090000|2025-01-03 21:51:30|113751.8|113578.8|113757|113575.8|113757|113581.2|113751.7|113575.8|5
1735941100000|2025-01-03 21:51:40|113754.1|113573|113753.4|113573.2|113754.1|113573.3|113753.3|113573|4
1735941110000|2025-01-03 21:51:50|113753.8|113572.8|113753.6|113573.3|113753.9|113573.3|113753.6|113572.8|5
1735941120000|2025-01-03 21:52:00|113754.1|113572.6|113754.1|113573.5|113754.1|113573.5|113754|113572.6|4
1735941130000|2025-01-03 21:52:10|113753.9|113574.2|113739.1|113575.1|113753.9|113575.1|113739.1|113574.2|3
1735941140000|2025-01-03 21:52:20|113739.2|113574.9|113739.2|113575.8|113739.2|113575.8|113739.2|113574.9|3
1735941150000|2025-01-03 21:52:30|113739.3|113575.4|113738.6|113575.1|113739.3|113575.4|113738.6|113575|5
1735941160000|2025-01-03 21:52:40|113738.2|113575.5|113681.8|113631.8|113738.2|113631.9|113681.8|113575.5|5
1735941170000|2025-01-03 21:52:50|113682.1|113632.1|113682.1|113632.1|113682.1|113632.1|113682.1|113632.1|1
1735941180000|2025-01-03 21:53:00|113737.8|113573.9|113682|113632|113738.6|113632|113681.6|113573.9|7
1735941190000|2025-01-03 21:53:10|113738.2|113575|113738.2|113575|113738.2|113575|113738.2|113575|1
1735941200000|2025-01-03 21:53:20|113738.1|113575.1|113682.1|113632.1|113738.1|113632.1|113682.1|113575.1|5
1735941210000|2025-01-03 21:53:30|113682|113632|113678.6|113628.6|113682|113632|113678.6|113628.6|4
1735941220000|2025-01-03 21:53:40|113678.9|113628.9|113679.2|113629.2|113679.2|113629.2|113678.9|113628.9|2
1735941230000|2025-01-03 21:53:50|113679|113629|113678.1|113628.1|113679.3|113629.3|113676.2|113626.2|8
1735941240000|2025-01-03 21:54:00|113677.4|113627.4|113677.9|113627.9|113677.9|113627.9|113677.3|113627.3|3
1735941250000|2025-01-03 21:54:10|113678|113628|113736.1|113573.3|113736.1|113629.7|113677.9|113573.3|5
1735941260000|2025-01-03 21:54:20|113736.8|113572.6|113736.6|113572.8|113736.8|113572.8|113736.6|113572.6|4
1735941270000|2025-01-03 21:54:30|113738.4|113574.5|113735.9|113572.2|113738.4|113574.5|113735.9|113572|6
1735941280000|2025-01-03 21:54:40|113735.1|113571.7|113735.4|113572.2|113735.4|113572.5|113735.1|113571.7|5
1735941290000|2025-01-03 21:54:50|113735.1|113572.5|113735.1|113572.5|113735.1|113572.5|113735.1|113572.5|1
1735941300000|2025-01-03 21:55:00|113733.4|113563.6|113730.1|113563.3|113736.2|113565.2|113726.7|113557.2|10
1735941310000|2025-01-03 21:55:10|113730.2|113562.9|113730.8|113562.6|113730.8|113562.9|113730.2|113562.6|5
1735941320000|2025-01-03 21:55:20|113731.3|113562.2|113731.5|113562|113731.5|113562.2|113731.3|113562|4
1735941330000|2025-01-03 21:55:30|113729.9|113560.3|113732|113564.8|113732|113564.8|113729.9|113559.9|4
1735941340000|2025-01-03 21:55:40|113732.5|113566|113738.9|113555.7|113742.8|113566|113731.3|113555.7|9
1735941350000|2025-01-03 21:55:50|113737.8|113553.8|113734.9|113556.1|113737.8|113556.3|113734.6|113553.8|5
1735941360000|2025-01-03 21:56:00|113734.8|113555.5|113741|113546|113741|113555.5|113732.5|113546|6
1735941370000|2025-01-03 21:56:10|113740.5|113545|113740.5|113544|113740.5|113545|113740.5|113544|3
1735941380000|2025-01-03 21:56:20|113741.9|113542.6|113739.2|113539.7|113741.9|113542.6|113739.2|113539.7|5
1735941390000|2025-01-03 21:56:30|113740.8|113541.3|113743.4|113543.4|113743.5|113543.5|113740.8|113541.3|6
1735941400000|2025-01-03 21:56:40|113744.5|113544.5|113741.1|113541.1|113744.5|113544.5|113740.8|113540.8|11
1735941410000|2025-01-03 21:56:50|113743.4|113543.4|113744.4|113544.4|113745|113545|113741.1|113541.1|11
1735941420000|2025-01-03 21:57:00|113744.7|113544.7|113742.8|113542.8|113750.7|113618.6|113668.6|113541.3|14
1735941430000|2025-01-03 21:57:10|113750.2|113550.2|113741.1|113541.1|113750.5|113550.5|113737.8|113537.8|9
1735941440000|2025-01-03 21:57:20|113741.2|113541.2|113740.8|113540.8|113741.2|113541.2|113740.8|113540.8|4
1735941450000|2025-01-03 21:57:30|113740.5|113540.5|113735.6|113535.6|113740.8|113540.8|113735.2|113535.2|7
1735941460000|2025-01-03 21:57:40|113736.1|113536.1|113736.3|113536.3|113736.3|113536.3|113735.9|113535.9|3
1735941470000|2025-01-03 21:57:50|113736.2|113536.2|113735.1|113535.1|113736.4|113536.4|113735.1|113535.1|8
1735941480000|2025-01-03 21:58:00|113735|113535|113735.1|113535.1|113735.1|113535.1|113734.6|113534.6|3
1735941490000|2025-01-03 21:58:10|113735|113535|113737.5|113537.5|113738|113538|113735|113535|6
1735941500000|2025-01-03 21:58:20|113737.6|113537.6|113752.5|113552.5|113757.2|113557.2|113737.3|113537.3|12
1735941510000|2025-01-03 21:58:30|113755.8|113555.8|113749.7|113549.7|113760.8|113560.8|113747.8|113547.8|9
1735941520000|2025-01-03 21:58:40|113743.8|113543.8|113747|113547|113755.4|113555.4|113729.9|113529.9|7
1735941530000|2025-01-03 21:58:50|113746.7|113546.7|113746.3|113546.3|113746.7|113546.7|113740.7|113540.7|3
1736110800000|2025-01-05 21:00:00|113753.7|113533.7|113753.7|113533.7|113753.7|113533.7|113753.7|113533.7|1
1736115250000|2025-01-05 22:14:10|113743.7|113543.7|113743.7|113543.7|113743.7|113543.7|113743.7|113543.7|1
1736119010000|2025-01-05 23:16:50|113556.9|113356.9|113556.9|113356.9|113556.9|113356.9|113556.9|113356.9|1
1736119020000|2025-01-05 23:17:00|113567.6|113367.6|113566.8|113366.8|113599.9|113399.9|113566.8|113366.8|3
1736119030000|2025-01-05 23:17:10|113556.6|113356.6|113556.6|113356.6|113556.6|113356.6|113556.6|113356.6|1
1736119040000|2025-01-05 23:17:20|113589.6|113389.6|113589.6|113389.6|113589.6|113389.6|113589.6|113389.6|1
1736119050000|2025-01-05 23:17:30|113557.4|113357.4|113557.4|113357.4|113557.4|113357.4|113557.4|113357.4|1
1736119080000|2025-01-05 23:18:00|113559.5|113359.5|113559.5|113359.5|113559.5|113359.5|113559.5|113359.5|1
1736119100000|2025-01-05 23:18:20|113592.9|113392.9|113559.5|113359.5|113592.9|113392.9|113559.5|113359.5|2
1736119110000|2025-01-05 23:18:30|113592.9|113392.9|113559.5|113359.5|113592.9|113392.9|113559.5|113359.5|2
1736119120000|2025-01-05 23:18:40|113556.6|113356.6|113589.6|113389.6|113589.6|113389.6|113556.6|113356.6|2
1736119130000|2025-01-05 23:18:50|113556.6|113356.6|113556.6|113356.6|113556.6|113356.6|113556.6|113356.6|1
1736119140000|2025-01-05 23:19:00|113555.2|113355.2|113589.6|113389.6|113589.6|113389.6|113555.2|113355.2|2
1736119150000|2025-01-05 23:19:10|113555.7|113355.7|113590.9|113390.9|113647.2|113447.2|113555.7|113355.7|9
1736119160000|2025-01-05 23:19:20|113557.7|113357.7|113557.7|113357.7|113557.7|113357.7|113557.7|113357.7|1
1736119210000|2025-01-05 23:20:10|113608.5|113408.5|113558.8|113358.8|113608.5|113408.5|113558.8|113358.8|3
1736119260000|2025-01-05 23:21:00|113591|113391|113557.5|113357.5|113591|113391|113557.5|113357.5|2
1736119320000|2025-01-05 23:22:00|113598.4|113398.4|113565.5|113365.5|113598.4|113398.4|113564.7|113364.7|4
1736119340000|2025-01-05 23:22:20|113598.4|113398.4|113565.5|113365.5|113598.4|113398.4|113565.5|113365.5|2
1736119360000|2025-01-05 23:22:40|113662.3|113462.3|113662.3|113462.3|113662.3|113462.3|113662.3|113462.3|1
1736119370000|2025-01-05 23:22:50|113623.2|113423.2|113623.2|113423.2|113656.4|113456.4|113623.2|113423.2|3
1736119380000|2025-01-05 23:23:00|113560.6|113360.6|113560.6|113360.6|113560.6|113360.6|113560.6|113360.6|1
1736119430000|2025-01-05 23:23:50|113593.3|113393.3|113593.3|113393.3|113593.3|113393.3|113593.3|113393.3|1
1736119490000|2025-01-05 23:24:50|113593.7|113393.7|113593.7|113393.7|113593.7|113393.7|113593.7|113393.7|1
1736119520000|2025-01-05 23:25:20|113592.7|113392.7|113592.7|113392.7|113592.7|113392.7|113592.7|113392.7|1
1736119580000|2025-01-05 23:26:20|113596.8|113396.8|113596.8|113396.8|113596.8|113396.8|113596.8|113396.8|1
1736119600000|2025-01-05 23:26:40|113562.8|113362.8|113562.8|113362.8|113562.8|113362.8|113562.8|113362.8|1
1736119630000|2025-01-05 23:27:10|113561.6|113361.6|113561.6|113361.6|113561.6|113361.6|113561.6|113361.6|1
1736119690000|2025-01-05 23:28:10|113557.1|113357.1|113557.9|113357.9|113557.9|113357.9|113557.1|113357.1|2
1736119720000|2025-01-05 23:28:40|113492.2|113292.2|113492.2|113292.2|113492.2|113292.2|113492.2|113292.2|1
1736119740000|2025-01-05 23:29:00|113560|113360|113560|113360|113560|113360|113560|113360|1
1736119750000|2025-01-05 23:29:10|113593.1|113393.1|113560|113360|113593.1|113393.1|113560|113360|2
1736119770000|2025-01-05 23:29:30|113557.8|113357.8|113560|113360|113560|113360|113557.8|113357.8|3
1736119800000|2025-01-05 23:30:00|113561.8|113361.8|113589.2|113389.2|113651.6|113451.6|113561.8|113361.8|10
1736119810000|2025-01-05 23:30:10|113556.2|113356.2|113556.2|113356.2|113556.2|113356.2|113556.2|113356.2|1
1736119820000|2025-01-05 23:30:20|113554.9|113354.9|113586|113386|113647.8|113447.8|113554.9|113354.9|8
1736119830000|2025-01-05 23:30:30|113553.8|113353.8|113553.8|113353.8|113553.8|113353.8|113553.8|113353.8|1
1736119840000|2025-01-05 23:30:40|113586|113386|113572.8|113372.8|113606.8|113406.8|113572.8|113372.8|3
1736119850000|2025-01-05 23:30:50|113557.3|113357.3|113554.1|113354.1|113604.3|113404.3|113553.2|113353.2|6
1736119860000|2025-01-05 23:31:00|113586.7|113386.7|113558.6|113358.6|113606.5|113406.5|113558.6|113358.6|4
1736119880000|2025-01-05 23:31:20|113559.5|113359.5|113560.3|113360.3|113591.7|113391.7|113559.5|113359.5|3
1736119910000|2025-01-05 23:31:50|113604.6|113404.6|113591.1|113391.1|113604.6|113404.6|113591.1|113391.1|2
1736119920000|2025-01-05 23:32:00|113558.1|113358.1|113558.9|113358.9|113591.1|113391.1|113558.1|113358.1|4
1736119940000|2025-01-05 23:32:20|113591.1|113391.1|113597.6|113397.6|113611.5|113411.5|113591.1|113391.1|3
1736119950000|2025-01-05 23:32:30|113564.1|113364.1|113564.9|113364.9|113597.6|113397.6|113564.1|113364.1|5
1736119960000|2025-01-05 23:32:40|113597.6|113397.6|113564.9|113364.9|113597.6|113397.6|113564.9|113364.9|2
1736119980000|2025-01-05 23:33:00|113610.9|113410.9|113562.3|113362.3|113610.9|113410.9|113562.3|113362.3|3
1736119990000|2025-01-05 23:33:10|113574|113374|113600|113400|113616.3|113416.3|113574|113374|6
1736120030000|2025-01-05 23:33:50|113626.7|113426.7|113619.2|113419.2|113816.5|113616.5|113600.5|113400.5|18
1736120040000|2025-01-05 23:34:00|113640.6|113440.6|113787.5|113587.5|113813.7|113613.7|113640.6|113440.6|25
1736120050000|2025-01-05 23:34:10|113771|113571|113763.7|113563.7|113821.8|113621.8|113636.9|113436.9|25
1736120060000|2025-01-05 23:34:20|113752.6|113552.6|113819.8|113619.8|113844.9|113644.9|113657.1|113457.1|18
1736120070000|2025-01-05 23:34:30|113752.8|113552.8|113666.2|113466.2|113837|113637|113650.8|113450.8|31
1736120080000|2025-01-05 23:34:40|113635.2|113435.2|113656.6|113456.6|113752.4|113552.4|113631.8|113431.8|12
1736120090000|2025-01-05 23:34:50|113691.9|113491.9|113655.9|113455.9|113703.7|113558.2|113627.3|113427.3|18
1736120100000|2025-01-05 23:35:00|113662|113462|113679.3|113479.3|113682.3|113482.3|113634.6|113434.6|8
1736120110000|2025-01-05 23:35:10|113722.7|113553.9|113682.9|113482.9|113811.7|113611.7|113602.8|113402.8|24
1736120120000|2025-01-05 23:35:20|113708.1|113508.1|113778.9|113578.9|113796.2|113596.2|113650.2|113450.2|17
1736120130000|2025-01-05 23:35:30|113780.9|113580.9|113627.7|113427.7|113780.9|113588|113573.6|113373.6|23
1736120140000|2025-01-05 23:35:40|113667.2|113467.2|113679.3|113479.3|113817.5|113617.5|113642.9|113442.9|25
1736120150000|2025-01-05 23:35:50|113637.4|113437.4|113642.3|113442.3|113642.3|113442.3|113637.4|113437.4|4
1736120160000|2025-01-05 23:36:00|113641.9|113441.9|113642.1|113442.1|113642.1|113442.1|113641.9|113441.9|2
1736120170000|2025-01-05 23:36:10|113641.8|113441.8|113641.9|113441.9|113641.9|113441.9|113641.8|113441.8|4
1736120180000|2025-01-05 23:36:20|113655.1|113455.1|113654.6|113454.6|113726.4|113526.4|113648.8|113448.8|12
1736120190000|2025-01-05 23:36:30|113655.7|113455.7|113722.8|113522.8|113729.6|113529.6|113622|113422|16
1736120200000|2025-01-05 23:36:40|113716.9|113516.9|113640.1|113440.1|113716.9|113516.9|113640.1|113440.1|9
1736120210000|2025-01-05 23:36:50|113694.6|113494.6|113641.7|113441.7|113807|113607|113641.4|113441.4|9
1736120220000|2025-01-05 23:37:00|113625.5|113425.5|113652.4|113452.4|113727.8|113527.8|113625.5|113425.5|20
1736120230000|2025-01-05 23:37:10|113652.2|113452.2|113645.5|113445.5|113775.7|113575.7|113645.5|113445.5|5
1736120240000|2025-01-05 23:37:20|113674.1|113474.1|113665.8|113465.8|113674.1|113474.1|113645.3|113445.3|5
1736120250000|2025-01-05 23:37:30|113666|113466|113631.4|113431.4|113754.5|113554.5|113610|113410|26
1736120260000|2025-01-05 23:37:40|113801.6|113601.6|113662.3|113462.3|113801.6|113601.6|113622.4|113422.4|28
1736120270000|2025-01-05 23:37:50|113772.5|113572.5|113634.7|113434.7|113813.5|113613.5|113607.8|113407.8|13
1736120280000|2025-01-05 23:38:00|113634.1|113434.1|113627.2|113427.2|113772.1|113572.1|113610.3|113410.3|13
1736120290000|2025-01-05 23:38:10|113646.4|113446.4|113635.8|113435.8|113814.9|113614.9|113619.8|113419.8|29
1736120300000|2025-01-05 23:38:20|113651.2|113451.2|113646|113446|113719.1|113519.1|113624.6|113424.6|20
1736120310000|2025-01-05 23:38:30|113668|113468|113643.2|113443.2|113678.2|113478.2|113614.9|113414.9|15
1736120320000|2025-01-05 23:38:40|113671.7|113471.7|113676.5|113476.5|113715|113515|113639.2|113439.2|12
1736120330000|2025-01-05 23:38:50|113699.5|113499.5|113645.9|113445.9|113732.9|113532.9|113617.3|113417.3|22
1736120340000|2025-01-05 23:39:00|113646|113446|113646.6|113446.6|113713.3|113513.3|113631.3|113431.3|14
1736120350000|2025-01-05 23:39:10|113696.1|113496.1|113645.5|113445.5|113803.6|113603.6|113615.8|113415.8|18
1736120360000|2025-01-05 23:39:20|113670.1|113470.1|113674.8|113474.8|113731.9|113531.9|113655.1|113455.1|20
1736120370000|2025-01-05 23:39:30|113683.4|113483.4|113698.4|113498.4|113728.8|113528.8|113657.5|113457.5|11
1736120380000|2025-01-05 23:39:40|113702.3|113502.3|113721.8|113521.8|113728.3|113528.3|113664.7|113464.7|15
1736120390000|2025-01-05 23:39:50|113722.2|113522.2|113656.4|113456.4|113722.2|113522.2|113654.1|113454.1|14
1736120400000|2025-01-05 23:40:00|113672.3|113472.3|113618.9|113418.9|113806.9|113606.9|113591.1|113391.1|21
1736120410000|2025-01-05 23:40:10|113615.6|113415.6|113620.3|113420.3|113620.3|113420.3|113615.6|113415.6|4
1736120420000|2025-01-05 23:40:20|113600.4|113400.4|113647.8|113447.8|113705.4|113505.4|113594.4|113394.4|16
1736120430000|2025-01-05 23:40:30|113676.2|113476.2|113694.5|113494.5|113808.3|113608.3|113635.2|113435.2|11
1736120440000|2025-01-05 23:40:40|113636.9|113436.9|113688|113488|113697.2|113497.2|113632.3|113432.3|14
1736120450000|2025-01-05 23:40:50|113688.6|113488.6|113708|113508|113759.7|113559.7|113638.1|113438.1|13
1736120460000|2025-01-05 23:41:00|113762.7|113562.7|113664.4|113464.4|113803.6|113603.6|113606.8|113406.8|24
1736120470000|2025-01-05 23:41:10|113683|113483|113648.5|113448.5|113807|113607|113616.8|113416.8|26
1736120480000|2025-01-05 23:41:20|113641.9|113441.9|113670.8|113470.8|113803|113603|113610.7|113410.7|18
1736120490000|2025-01-05 23:41:30|113632.9|113432.9|113622.2|113422.2|113787.4|113587.4|113587.5|113387.5|20
1736120500000|2025-01-05 23:41:40|113623.9|113423.9|113623.6|113423.6|113761.9|113561.9|113604.4|113404.4|17
1736120510000|2025-01-05 23:41:50|113635.5|113435.5|113705.2|113505.2|113714.1|113514.1|113608.1|113408.1|18
1736120520000|2025-01-05 23:42:00|113717.4|113517.4|113642.8|113442.8|113717.4|113517.4|113607.5|113407.5|13
1736120530000|2025-01-05 23:42:10|113644.1|113444.1|113643.2|113443.2|113644.2|113444.2|113643.2|113443.2|4
1736120540000|2025-01-05 23:42:20|113610.1|113410.1|113689.2|113489.2|113689.2|113489.2|113610.1|113410.1|11
1736120550000|2025-01-05 23:42:30|113650.5|113450.5|113640.3|113440.3|113727.2|113527.2|113640.3|113440.3|12
1736120560000|2025-01-05 23:42:40|113640|113440|113639.7|113439.7|113640|113440|113639.4|113439.4|6
1736120570000|2025-01-05 23:42:50|113712.8|113512.8|113611.1|113411.1|113712.8|113512.8|113603.2|113403.2|11
1736120580000|2025-01-05 23:43:00|113652.9|113452.9|113656.3|113456.3|113678.1|113478.1|113652.9|113452.9|4
1736120590000|2025-01-05 23:43:10|113691.3|113540.5|113647.1|113447.1|113735.1|113540.5|113597.4|113397.4|20
1736120600000|2025-01-05 23:43:20|113645.2|113445.2|113630.8|113430.8|113771.5|113571.5|113619.6|113419.6|12
1736120610000|2025-01-05 23:43:30|113734.2|113534.2|113651.6|113451.6|113734.2|113534.2|113608.5|113408.5|10
1736120620000|2025-01-05 23:43:40|113609.1|113409.1|113644.9|113444.9|113693.8|113493.8|113609.1|113409.1|15
1736120630000|2025-01-05 23:43:50|113645.2|113445.2|113644.2|113444.2|113681.6|113481.6|113621|113421|9
1736120640000|2025-01-05 23:44:00|113685.5|113485.5|113667.9|113467.9|113793.5|113593.5|113665.5|113465.5|6
1736120650000|2025-01-05 23:44:10|113629.4|113429.4|113625.2|113425.2|113629.4|113429.4|113625.1|113425.1|3
1736120660000|2025-01-05 23:44:20|113604.4|113404.4|113643.7|113443.7|113695.8|113495.8|113583.7|113383.7|19
1736120670000|2025-01-05 23:44:30|113629.8|113429.8|113656|113456|113799.9|113599.9|113587.5|113387.5|14
1736120680000|2025-01-05 23:44:40|113627.2|113427.2|113657.7|113457.7|113781|113581|113627.2|113427.2|18
1736120690000|2025-01-05 23:44:50|113628.9|113428.9|113756.9|113556.9|113783.4|113583.4|113627|113427|17
1736120700000|2025-01-05 23:45:00|113689.4|113489.4|113678.9|113478.9|113696.5|113496.5|113606.3|113406.3|15
1736120710000|2025-01-05 23:45:10|113712.7|113512.7|113615.4|113415.4|113794.8|113594.8|113614.6|113414.6|10
1736120720000|2025-01-05 23:45:20|113615.1|113415.1|113615.4|113415.4|113615.4|113415.4|113615.1|113415.1|2
1736120730000|2025-01-05 23:45:30|113656.6|113456.6|113657|113457|113657|113457|113656.5|113456.5|4
1736120740000|2025-01-05 23:45:40|113657.2|113457.2|113657.2|113457.2|113657.2|113457.2|113657.2|113457.2|1
1736120760000|2025-01-05 23:46:00|113654.2|113454.2|113683.2|113483.2|113772.1|113572.1|113654.2|113454.2|9
1736120770000|2025-01-05 23:46:10|113646.2|113446.2|113664.7|113464.7|113780.9|113580.9|113608.3|113408.3|14
1736120780000|2025-01-05 23:46:20|113665.2|113465.2|113710.1|113510.1|113710.1|113510.1|113649.2|113449.2|7
1736120790000|2025-01-05 23:46:30|113787.6|113587.6|113667.1|113467.1|113787.6|113587.6|113607.5|113407.5|17
1736120800000|2025-01-05 23:46:40|113664.1|113464.1|113621.6|113421.6|113793.6|113593.6|113615.1|113415.1|18
1736120810000|2025-01-05 23:46:50|113638.7|113438.7|113640.1|113440.1|113676.7|113476.7|113621.3|113421.3|16
1736120820000|2025-01-05 23:47:00|113662.7|113462.7|113717.3|113517.3|113717.3|113517.3|113626.6|113426.6|17
1736120830000|2025-01-05 23:47:10|113648.8|113448.8|113639.2|113439.2|113730.9|113530.9|113607.5|113407.5|21
1736120840000|2025-01-05 23:47:20|113664.9|113464.9|113719.9|113519.9|113800.4|113600.4|113622.8|113422.8|29
1736120850000|2025-01-05 23:47:30|113655.2|113455.2|113635.9|113435.9|113715.1|113515.1|113630.5|113430.5|19
1736120860000|2025-01-05 23:47:40|113653.7|113453.7|113609.6|113409.6|113810.5|113610.5|113599.2|113399.2|20
1736120870000|2025-01-05 23:47:50|113623.1|113423.1|113659.7|113459.7|113659.7|113459.7|113595.5|113395.5|9
1736120880000|2025-01-05 23:48:00|113659.8|113459.8|113659.7|113459.7|113659.8|113459.8|113659.7|113459.7|2
1736120890000|2025-01-05 23:48:10|113681.7|113481.7|113662.4|113462.4|113789|113589|113662.4|113462.4|16
1736120900000|2025-01-05 23:48:20|113662.5|113462.5|113662.4|113462.4|113662.5|113462.5|113662.4|113462.4|2
1736120910000|2025-01-05 23:48:30|113662.5|113462.5|113749|113549|113769.1|113569.1|113662.5|113462.5|8
1736120920000|2025-01-05 23:48:40|113757.4|113557.4|113676.1|113476.1|113821.6|113621.6|113676.1|113476.1|15
1736120930000|2025-01-05 23:48:50|113666.6|113466.6|113674.5|113474.5|113743.1|113543.1|113626.6|113426.6|28
1736120940000|2025-01-05 23:49:00|113675.2|113475.2|113745|113545|113809|113609|113617|113417|8
1736120950000|2025-01-05 23:49:10|113712.4|113512.4|113681.4|113481.4|113753.3|113553.3|113631.9|113431.9|19
1736120960000|2025-01-05 23:49:20|113647.8|113447.8|113624.1|113424.1|113737.2|113537.2|113604.8|113404.8|31
1736120970000|2025-01-05 23:49:30|113695.4|113495.4|113663.1|113463.1|113730.6|113530.6|113624.9|113424.9|10
1736120980000|2025-01-05 23:49:40|113653.1|113453.1|113670.2|113470.2|113670.2|113470.2|113653.1|113453.1|4
1736120990000|2025-01-05 23:49:50|113668.6|113468.6|113662|113462|113669.8|113469.8|113648.8|113448.8|6
1736121000000|2025-01-05 23:50:00|113647.5|113447.5|113623.7|113423.7|113802.8|113602.8|113608.5|113408.5|24
1736121010000|2025-01-05 23:50:10|113652.4|113452.4|113662|113462|113726.1|113526.1|113627.1|113427.1|21
1736121020000|2025-01-05 23:50:20|113729.4|113529.4|113661.9|113461.9|113730.6|113530.6|113646.2|113446.2|12
1736121030000|2025-01-05 23:50:30|113667.4|113467.4|113670.8|113470.8|113724.4|113524.4|113610.4|113410.4|31
1736121040000|2025-01-05 23:50:40|113718.5|113518.5|113666.5|113466.5|113799.7|113599.7|113623.5|113423.5|37
1736121050000|2025-01-05 23:50:50|113685.5|113485.5|113653.9|113453.9|113754.7|113554.7|113648.1|113448.1|38
1736121060000|2025-01-05 23:51:00|113631.4|113431.4|113725.6|113525.6|113734|113534|113631.4|113431.4|13
1736121070000|2025-01-05 23:51:10|113725.7|113525.7|113677.1|113477.1|113725.8|113525.8|113608.7|113408.7|22
1736121080000|2025-01-05 23:51:20|113663.8|113463.8|113702.8|113502.8|113707|113507|113635.7|113435.7|20
1736121090000|2025-01-05 23:51:30|113664.7|113464.7|113691.7|113491.7|113735.2|113535.2|113658.5|113458.5|26
1736121100000|2025-01-05 23:51:40|113691.8|113491.8|113670.7|113470.7|113744|113544|113649.4|113449.4|31
1736121110000|2025-01-05 23:51:50|113757.6|113557.6|113672.3|113472.3|113787.5|113587.5|113653.4|113453.4|19
1736121120000|2025-01-05 23:52:00|113657.2|113457.2|113654.6|113454.6|113734|113534|113649|113449|23
1736121130000|2025-01-05 23:52:10|113652.8|113452.8|113650.6|113450.6|113729.8|113529.8|113628.2|113428.2|23
1736121140000|2025-01-05 23:52:20|113662.4|113462.4|113682.6|113482.6|113764.8|113564.8|113645.7|113445.7|15
1736121150000|2025-01-05 23:52:30|113706.3|113506.3|113672.2|113472.2|113724.4|113524.4|113651.9|113451.9|24
1736121160000|2025-01-05 23:52:40|113659.2|113459.2|113663.5|113463.5|113818.8|113618.8|113638.6|113438.6|24
1736121170000|2025-01-05 23:52:50|113711.1|113511.1|113687.3|113487.3|113732.3|113532.3|113663.3|113463.3|15
1736121180000|2025-01-05 23:53:00|113687.4|113487.4|113687.1|113487.1|113687.5|113487.5|113687.1|113487.1|4
1736121190000|2025-01-05 23:53:10|113687.3|113487.3|113654.8|113454.8|113716.4|113516.4|113646.4|113446.4|15
1736121200000|2025-01-05 23:53:20|113659.2|113459.2|113726|113526|113774.3|113574.3|113659.2|113459.2|21
1736121210000|2025-01-05 23:53:30|113720|113520|113698.8|113498.8|113773.7|113573.7|113619.3|113419.3|33
1736121220000|2025-01-05 23:53:40|113743.5|113543.5|113714.3|113514.3|113759.6|113559.6|113637.2|113437.2|24
1736121230000|2025-01-05 23:53:50|113688.1|113488.1|113702.7|113502.7|113722.9|113522.9|113642.8|113442.8|28
1736121240000|2025-01-05 23:54:00|113658.1|113458.1|113652.3|113452.3|113720.4|113520.4|113619.2|113419.2|31
1736121250000|2025-01-05 23:54:10|113631.9|113431.9|113694.6|113494.6|113721.7|113521.7|113631.9|113431.9|29
1736121260000|2025-01-05 23:54:20|113658.8|113458.8|113649.6|113449.6|113697.5|113497.5|113634|113434|25
1736121270000|2025-01-05 23:54:30|113660.6|113460.6|113676.6|113476.6|113710.5|113510.5|113660.2|113460.2|11
1736121280000|2025-01-05 23:54:40|113676.7|113476.7|113651.2|113451.2|113712.6|113512.6|113637.4|113437.4|18
1736121290000|2025-01-05 23:54:50|113682.3|113482.3|113682.4|113482.4|113685.2|113485.2|113621|113421|13
1736121300000|2025-01-05 23:55:00|113681.8|113481.8|113715.4|113515.4|113715.8|113515.8|113681.5|113481.5|20
1736121310000|2025-01-05 23:55:10|113715.5|113515.5|113715.4|113515.4|113717.2|113517.2|113683.5|113483.5|17
1736121320000|2025-01-05 23:55:20|113714.4|113514.4|113714.7|113514.7|113714.9|113514.9|113714.4|113514.4|5
1736121330000|2025-01-05 23:55:30|113685.2|113485.2|113693.4|113493.4|113714.7|113514.7|113681.3|113481.3|19
1736121340000|2025-01-05 23:55:40|113693|113493|113686.1|113486.1|113693|113493|113686|113486|9
1736121350000|2025-01-05 23:55:50|113687|113487|113681.6|113481.6|113687.2|113487.2|113681.6|113481.6|6
1736121360000|2025-01-05 23:56:00|113681.9|113481.9|113709.1|113509.1|113709.9|113509.9|113680.8|113480.8|14
1736121370000|2025-01-05 23:56:10|113708.6|113508.6|113708.1|113508.1|113708.6|113508.6|113708.1|113508.1|7
1736121380000|2025-01-05 23:56:20|113707.7|113507.7|113709.7|113509.7|113709.7|113509.7|113707.2|113507.2|8
1736121390000|2025-01-05 23:56:30|113709.6|113509.6|113673.4|113473.4|113709.6|113509.6|113672.6|113472.6|15
1736121400000|2025-01-05 23:56:40|113675|113475|113695.9|113495.9|113695.9|113495.9|113675|113475|11
1736121410000|2025-01-05 23:56:50|113695.6|113495.6|113701.6|113501.6|113702.3|113502.3|113676.4|113476.4|15
1736121420000|2025-01-05 23:57:00|113701.7|113501.7|113701.6|113501.6|113701.8|113501.8|113701.3|113501.3|7
1736121430000|2025-01-05 23:57:10|113701.4|113501.4|113699.8|113499.8|113701.4|113501.4|113699.8|113499.8|5
1736121440000|2025-01-05 23:57:20|113678.5|113478.5|113672.5|113472.5|113738.5|113538.5|113672.5|113472.5|12
1736121450000|2025-01-05 23:57:30|113672.2|113472.2|113672.7|113472.7|113672.8|113472.8|113669.4|113469.4|12
1736121460000|2025-01-05 23:57:40|113672.9|113472.9|113680.5|113480.5|113680.8|113480.8|113672.9|113472.9|9
1736121470000|2025-01-05 23:57:50|113680.7|113480.7|113691.1|113491.1|113740.8|113540.8|113680.7|113480.7|13
1736121480000|2025-01-05 23:58:00|113727.3|113527.3|113690.9|113490.9|113727.3|113527.3|113671|113471|17
1736121490000|2025-01-05 23:58:10|113740.7|113543.6|113661.9|113461.9|113740.7|113543.6|113658.8|113458.8|31
1736121500000|2025-01-05 23:58:20|113690.2|113490.2|113673.9|113473.9|113729.3|113529.3|113660.1|113460.1|18
1736121510000|2025-01-05 23:58:30|113673.8|113473.8|113673.1|113473.1|113673.8|113473.8|113672.6|113472.6|7
1736121520000|2025-01-05 23:58:40|113673.2|113473.2|113690.4|113490.4|113728.7|113548|113598|113471.2|8
1736121530000|2025-01-05 23:58:50|113728|113528|113671.1|113471.1|113728.2|113528.2|113671.1|113471.1|6
1736121540000|2025-01-05 23:59:00|113671.3|113471.3|113671.8|113471.8|113674.2|113474.2|113671.3|113471.3|18
1736121550000|2025-01-05 23:59:10|113671.9|113471.9|113731|113531|113731|113531|113671.8|113471.8|16
1736121560000|2025-01-05 23:59:20|113677.4|113477.4|113725.3|113525.3|113739.2|113540.9|113671.9|113471.9|22
1736121570000|2025-01-05 23:59:30|113725.4|113525.4|113724.6|113524.6|113725.4|113525.4|113669.4|113469.4|14
1736121580000|2025-01-05 23:59:40|113724.4|113524.4|113667.9|113467.9|113725|113525|113667.9|113467.9|8
1736121590000|2025-01-05 23:59:50|113724.8|113524.8|113670.2|113470.2|113724.9|113524.9|113667.5|113467.5|16
1736121600000|2025-01-06 00:00:00|113670.4|113470.4|113731|113531|113731|113531|113669|113469|21
1736121610000|2025-01-06 00:00:10|113730.6|113530.6|113742.1|113549.6|113742.1|113549.6|113729.6|113529.6|5
1736121620000|2025-01-06 00:00:20|113729.9|113529.9|113734|113534|113745.1|113549.2|113729.9|113529.9|12
1736121630000|2025-01-06 00:00:30|113734.2|113534.2|113736.8|113536.8|113736.9|113554.8|113604.8|113534.2|11
1736121640000|2025-01-06 00:00:40|113742.2|113542.2|113744.5|113544.5|113744.5|113544.5|113685|113485|14
1736121650000|2025-01-06 00:00:50|113744.2|113544.2|113713.9|113513.9|113750.7|113550.7|113688.9|113488.9|15
1736121660000|2025-01-06 00:01:00|113714.2|113514.2|113751.2|113551.2|113752.2|113552.2|113696|113496|15
1736121670000|2025-01-06 00:01:10|113750.6|113550.6|113743.7|113543.7|113750.6|113550.6|113688.4|113488.4|11
1736121680000|2025-01-06 00:01:20|113743.4|113543.4|113731.3|113531.3|113753.3|113558.1|113676.8|113476.8|16
1736121690000|2025-01-06 00:01:30|113717.1|113517.1|113742.9|113542.9|113750.5|113553.7|113681.5|113481.5|45
1736121700000|2025-01-06 00:01:40|113751.5|113553.5|113739.2|113539.2|113756.1|113561.5|113684.6|113484.6|20
1736121710000|2025-01-06 00:01:50|113740.1|113540.1|113739.3|113539.3|113740.1|113540.1|113738.2|113538.2|7
1736121720000|2025-01-06 00:02:00|113739.4|113539.4|113738.8|113538.8|113739.4|113539.4|113684.8|113484.8|12
1736121730000|2025-01-06 00:02:10|113704|113504|113691.2|113491.2|113704|113504|113682.5|113482.5|10
1736121740000|2025-01-06 00:02:20|113690.9|113490.9|113692.9|113492.9|113747.2|113547.2|113687.1|113487.1|14
1736121750000|2025-01-06 00:02:30|113747.2|113547.2|113745.6|113545.6|113747.3|113547.3|113692.5|113492.5|8
1736121760000|2025-01-06 00:02:40|113707.8|113507.8|113708.2|113508.2|113708.3|113508.3|113687.7|113487.7|9
1736121770000|2025-01-06 00:02:50|113687.7|113487.7|113695.7|113495.7|113745.5|113545.5|113687.3|113487.3|22
1736121780000|2025-01-06 00:03:00|113695.8|113495.8|113715.1|113515.1|113715.1|113515.1|113689.3|113489.3|23
1736121790000|2025-01-06 00:03:10|113713.7|113513.7|113715.9|113515.9|113715.9|113515.9|113693.3|113493.3|13
1736121800000|2025-01-06 00:03:20|113716|113516|113714.6|113514.6|113752.2|113552.2|113694.5|113494.5|12
1736121810000|2025-01-06 00:03:30|113715|113515|113696|113496|113716.7|113516.7|113696|113496|15
1736121820000|2025-01-06 00:03:40|113699.9|113499.9|113702.9|113502.9|113702.9|113502.9|113699.9|113499.9|13
1736121830000|2025-01-06 00:03:50|113702.7|113502.7|113702.4|113502.4|113702.7|113502.7|113699.9|113499.9|10
1736121840000|2025-01-06 00:04:00|113703.3|113503.3|113714.5|113514.5|113715.1|113515.1|113695.6|113495.6|14
1736121850000|2025-01-06 00:04:10|113714|113514|113723.2|113523.2|113733.5|113533.5|113691.8|113491.8|32
1736121860000|2025-01-06 00:04:20|113723.3|113523.3|113723.7|113523.7|113723.7|113523.7|113722.6|113522.6|10
1736121870000|2025-01-06 00:04:30|113723.3|113523.3|113722.7|113522.7|113723.3|113523.3|113721.8|113521.8|6
1736121880000|2025-01-06 00:04:40|113702.1|113502.1|113712.2|113512.2|113724.9|113524.9|113702.1|113502.1|18
1736121890000|2025-01-06 00:04:50|113712.3|113512.3|113712.6|113512.6|113712.6|113512.6|113701.8|113501.8|17
1736121900000|2025-01-06 00:05:00|113712.7|113512.7|113724.6|113524.6|113727.1|113527.1|113703.9|113503.9|23
1736121910000|2025-01-06 00:05:10|113725.1|113525.1|113699.7|113499.7|113726.2|113526.2|113699.7|113499.7|16
1736121920000|2025-01-06 00:05:20|113700.5|113500.5|113716.6|113516.6|113716.6|113516.6|113699.7|113499.7|16
1736121930000|2025-01-06 00:05:30|113716.5|113516.5|113724.6|113524.6|113725.1|113525.1|113700.6|113500.6|34
1736121940000|2025-01-06 00:05:40|113724.5|113524.5|113751.9|113551.9|113752.2|113552.2|113709.2|113509.2|14
1736121950000|2025-01-06 00:05:50|113724.7|113524.7|113723.8|113523.8|113725|113525|113709.6|113509.6|13
1736121960000|2025-01-06 00:06:00|113724.1|113524.1|113760.1|113560.1|113760.1|113560.1|113708.8|113508.8|27
1736121970000|2025-01-06 00:06:10|113759.8|113559.8|113759.5|113559.5|113759.8|113559.8|113759.5|113559.5|6
1736121980000|2025-01-06 00:06:20|113717.2|113517.2|113760.9|113560.9|113760.9|113560.9|113706.3|113506.3|10
1736121990000|2025-01-06 00:06:30|113760.5|113560.5|113761.8|113561.8|113761.8|113561.8|113721.6|113521.6|7
1736122000000|2025-01-06 00:06:40|113722.1|113522.1|113761.1|113561.1|113762|113562|113722.1|113522.1|8
1736122010000|2025-01-06 00:06:50|113761.6|113561.6|113723|113523|113762|113562|113721.3|113521.3|14
1736122020000|2025-01-06 00:07:00|113723.1|113523.1|113738.6|113538.6|113738.6|113538.6|113722.1|113522.1|10
1736122030000|2025-01-06 00:07:10|113729.8|113529.8|113730.5|113530.5|113740.3|113540.3|113722.7|113522.7|14
1736122040000|2025-01-06 00:07:20|113725|113525|113741.1|113541.1|113741.1|113541.1|113724.5|113524.5|20
1736122050000|2025-01-06 00:07:30|113741.2|113541.2|113728.2|113528.2|113741.2|113541.2|113725.4|113525.4|10
1736122060000|2025-01-06 00:07:40|113732.7|113532.7|113768.5|113568.5|113768.5|113568.5|113732.2|113532.2|24
1736122070000|2025-01-06 00:07:50|113754.3|113554.3|113755|113555|113768.9|113568.9|113754.3|113554.3|8
1736122080000|2025-01-06 00:08:00|113755.3|113555.3|113754.6|113554.6|113770.2|113570.2|113754.6|113554.6|8
1736122090000|2025-01-06 00:08:10|113754.8|113554.8|113741.3|113541.3|113770.3|113570.3|113741.3|113541.3|11
1736122100000|2025-01-06 00:08:20|113741.5|113541.5|113739.7|113539.7|113741.6|113541.6|113731.4|113531.4|10
1736122110000|2025-01-06 00:08:30|113739.6|113539.6|113765.6|113565.6|113766|113566|113739.6|113539.6|7
1736122120000|2025-01-06 00:08:40|113764.7|113564.7|113752.5|113552.5|113764.7|113564.7|113745.4|113545.4|22
1736122130000|2025-01-06 00:08:50|113752.6|113552.6|113764.6|113564.6|113764.6|113564.6|113752.5|113552.5|7
1736122140000|2025-01-06 00:09:00|113745.3|113545.3|113748.9|113548.9|113749.2|113549.2|113745.3|113545.3|7
1736122150000|2025-01-06 00:09:10|113748.8|113548.8|113748.8|113548.8|113749.4|113549.4|113747.1|113547.1|9
1736122160000|2025-01-06 00:09:20|113747.6|113547.6|113768.7|113568.7|113768.7|113568.7|113747.4|113547.4|11
1736122170000|2025-01-06 00:09:30|113768.5|113568.5|113759.1|113559.1|113769|113569|113751|113551|21
1736122180000|2025-01-06 00:09:40|113759.5|113559.5|113768.7|113568.7|113769.7|113569.7|113751.9|113551.9|13
1736122190000|2025-01-06 00:09:50|113768.6|113568.6|113752|113552|113784.3|113584.3|113752|113552|9
1736122200000|2025-01-06 00:10:00|113752.1|113552.1|113726|113526|113752.6|113552.6|113726|113526|14
1736122210000|2025-01-06 00:10:10|113726.1|113526.1|113730.2|113530.2|113732|113532|113726.1|113526.1|11
1736122220000|2025-01-06 00:10:20|113730.3|113530.3|113746.6|113546.6|113746.7|113546.7|113729.1|113529.1|10
1736122230000|2025-01-06 00:10:30|113746.3|113546.3|113747.8|113547.8|113747.8|113547.8|113746.3|113546.3|9
1736122240000|2025-01-06 00:10:40|113747.5|113547.5|113750.8|113550.8|113751.5|113551.5|113747.5|113547.5|8
1736122250000|2025-01-06 00:10:50|113750.7|113550.7|113756.3|113556.3|113756.3|113556.3|113749.8|113549.8|11
1736122260000|2025-01-06 00:11:00|113756.4|113556.4|113761.4|113561.4|113761.9|113561.9|113754.8|113554.8|11
1736122270000|2025-01-06 00:11:10|113761.1|113561.1|113767.1|113567.1|113767.1|113567.1|113757.1|113557.1|11
1736122280000|2025-01-06 00:11:20|113767.2|113567.2|113762.7|113562.7|113767.2|113567.2|113762.7|113562.7|8
1736122290000|2025-01-06 00:11:30|113762.5|113562.5|113759.7|113559.7|113763.1|113563.1|113759.7|113559.7|7
1736122300000|2025-01-06 00:11:40|113760.2|113560.2|113761.2|113561.2|113761.9|113561.9|113760.2|113560.2|5
1736122310000|2025-01-06 00:11:50|113761|113561|113766.3|113566.3|113766.3|113566.3|113759.5|113559.5|10
1736122320000|2025-01-06 00:12:00|113766.7|113566.7|113774.1|113574.1|113774.1|113574.1|113766.7|113566.7|8
1736122330000|2025-01-06 00:12:10|113773.9|113573.9|113770.4|113570.4|113774.9|113574.9|113770.4|113570.4|8
1736122340000|2025-01-06 00:12:20|113771.1|113571.1|113769.7|113569.7|113771.5|113571.5|113769.5|113569.5|10
1736122350000|2025-01-06 00:12:30|113770.1|113570.1|113768.9|113568.9|113771|113571|113768.8|113568.8|7
1736122360000|2025-01-06 00:12:40|113769|113569|113773|113573|113773|113573|113768.9|113568.9|8
1736122370000|2025-01-06 00:12:50|113773.1|113573.1|113774.7|113574.7|113775.4|113575.4|113772.4|113572.4|9
1736122380000|2025-01-06 00:13:00|113773.6|113573.6|113767.5|113567.5|113773.6|113573.6|113766.8|113566.8|9
1736122390000|2025-01-06 00:13:10|113767.9|113567.9|113770.4|113570.4|113770.4|113570.4|113767.3|113567.3|11
1736122400000|2025-01-06 00:13:20|113770|113570|113767.5|113567.5|113770.1|113570.1|113765.5|113565.5|13
1736122410000|2025-01-06 00:13:30|113767.7|113567.7|113765.6|113565.6|113768.1|113568.1|113765.6|113565.6|10
1736122420000|2025-01-06 00:13:40|113765.4|113565.4|113766.8|113566.8|113768.6|113568.6|113764.3|113564.3|11
1736122430000|2025-01-06 00:13:50|113766.9|113566.9|113764.7|113564.7|113767.2|113567.2|113763.2|113563.2|13
1736122440000|2025-01-06 00:14:00|113765.2|113565.2|113765.8|113565.8|113766.9|113566.9|113762.7|113562.7|13
1736122450000|2025-01-06 00:14:10|113765|113565|113749.3|113549.3|113765|113565|113749.3|113549.3|9
1736122460000|2025-01-06 00:14:20|113749.6|113549.6|113749.7|113549.7|113750.4|113550.4|113748.5|113548.5|13
1736122470000|2025-01-06 00:14:30|113750.2|113550.2|113750.1|113550.1|113751.5|113551.5|113748.7|113548.7|9
1736122480000|2025-01-06 00:14:40|113751.2|113551.2|113768|113568|113768|113568|113751.2|113551.2|7
1736122490000|2025-01-06 00:14:50|113767.7|113567.7|113767.7|113567.7|113770.4|113570.4|113766.9|113566.9|9
1736122500000|2025-01-06 00:15:00|113767.3|113567.3|113764.6|113564.6|113767.3|113567.3|113764.3|113564.3|12
1736122510000|2025-01-06 00:15:10|113770.3|113570.3|113825.9|113625.9|113828.1|113628.1|113762.7|113562.7|16
1736122520000|2025-01-06 00:15:20|113819.9|113619.9|113841.1|113641.1|113841.1|113641.1|113819.9|113619.9|12
1736122530000|2025-01-06 00:15:30|113833.4|113633.4|113820.7|113620.7|113856.6|113656.6|113815|113615|21
1736122540000|2025-01-06 00:15:40|113820.5|113620.5|113788|113588|113854.5|113654.5|113771.8|113571.8|18
1736122550000|2025-01-06 00:15:50|113757.5|113557.5|113746.5|113546.5|113788|113588|113738.5|113538.5|23
1736122560000|2025-01-06 00:16:00|113746.6|113546.6|113761.8|113561.8|113816|113616|113746.6|113546.6|25
1736122570000|2025-01-06 00:16:10|113772.9|113572.9|113756.7|113556.7|113782.4|113582.4|113726.7|113526.7|35
1736122580000|2025-01-06 00:16:20|113758.9|113558.9|113781.1|113581.1|113781.1|113581.1|113719.6|113519.6|18
1736122590000|2025-01-06 00:16:30|113749.7|113549.7|113747.8|113547.8|113780.3|113580.3|113730.9|113530.9|18
1736122600000|2025-01-06 00:16:40|113746.7|113546.7|113753.2|113553.2|113753.2|113553.2|113728.4|113528.4|11
1736122610000|2025-01-06 00:16:50|113753.1|113553.1|113752.4|113552.4|113753.5|113553.5|113750.7|113550.7|7
1736122620000|2025-01-06 00:17:00|113752.3|113552.3|113753.2|113553.2|113753.5|113553.5|113749.4|113549.4|14
1736122630000|2025-01-06 00:17:10|113753.9|113553.9|113743.8|113543.8|113753.9|113553.9|113737.9|113537.9|6
1736122640000|2025-01-06 00:17:20|113743.4|113543.4|113743|113543|113743.8|113543.8|113743|113543|6
1736122650000|2025-01-06 00:17:30|113730.7|113530.7|113724.6|113524.6|113730.7|113530.7|113723.6|113523.6|7
1736122660000|2025-01-06 00:17:40|113722.1|113522.1|113726.6|113526.6|113726.6|113526.6|113721.6|113521.6|4
1736122670000|2025-01-06 00:17:50|113726.3|113526.3|113726.6|113526.6|113726.6|113526.6|113726.3|113526.3|6
1736122700000|2025-01-06 00:18:20|113730.6|113530.6|113730.6|113530.6|113730.6|113530.6|113730.5|113530.5|3
1736122710000|2025-01-06 00:18:30|113729.8|113529.8|113729.6|113529.6|113729.8|113529.8|113729.5|113529.5|4
1736122720000|2025-01-06 00:18:40|113729.8|113529.8|113730.5|113530.5|113730.6|113530.6|113729.8|113529.8|4
1736122730000|2025-01-06 00:18:50|113730.6|113530.6|113730.6|113530.6|113730.6|113530.6|113730.6|113530.6|1
1736122760000|2025-01-06 00:19:20|113735.4|113535.4|113735.4|113535.4|113735.4|113535.4|113735.4|113535.4|1
1736122770000|2025-01-06 00:19:30|113735.3|113535.3|113735.4|113535.4|113735.4|113535.4|113735|113535|6
1736122780000|2025-01-06 00:19:40|113735.3|113535.3|113735.4|113535.4|113735.4|113535.4|113735.3|113535.3|4
1736122790000|2025-01-06 00:19:50|113732.6|113532.6|113732.6|113532.6|113732.6|113532.6|113732.6|113532.6|1
1736122800000|2025-01-06 00:20:00|113748.5|113548.5|113732.1|113532.1|113753.8|113553.8|113731.9|113531.9|9
1736122810000|2025-01-06 00:20:10|113725.6|113525.6|113743.3|113543.3|113767.1|113567.1|113718.7|113518.7|18
1736122820000|2025-01-06 00:20:20|113750.9|113550.9|113753.2|113553.2|113763.7|113563.7|113742.1|113542.1|14
1736122830000|2025-01-06 00:20:30|113753.3|113553.3|113798.2|113598.2|113798.2|113598.2|113753.1|113553.1|8
1736122840000|2025-01-06 00:20:40|113772.7|113572.7|113763.5|113563.5|113772.7|113572.7|113763.4|113563.4|4
1736122850000|2025-01-06 00:20:50|113763.6|113563.6|113732.9|113532.9|113763.6|113563.6|113728.2|113528.2|10
1736122860000|2025-01-06 00:21:00|113732.4|113532.4|113732|113532|113732.4|113532.4|113732|113532|3
1736122870000|2025-01-06 00:21:10|113731.8|113531.8|113732|113532|113732|113532|113731.8|113531.8|4
1736122880000|2025-01-06 00:21:20|113746.9|113546.9|113747.8|113547.8|113752.5|113552.5|113725.7|113525.7|5
1736122890000|2025-01-06 00:21:30|113754.3|113554.3|113828.1|113628.1|113828.1|113628.1|113754.3|113554.3|6
1736123300000|2025-01-06 00:28:20|113792.6|113592.6|113788.8|113588.8|113795.1|113595.1|113788.8|113588.8|4
1736123310000|2025-01-06 00:28:30|113758.3|113558.3|113789.1|113589.1|113789.1|113589.1|113758.3|113558.3|2
1736123320000|2025-01-06 00:28:40|113767|113567|113767|113567|113767|113567|113767|113567|1
1736123330000|2025-01-06 00:28:50|113722.1|113522.1|113721.8|113521.8|113722.1|113522.1|113721.6|113521.6|6
1736123340000|2025-01-06 00:29:00|113721.7|113521.7|113721.8|113521.8|113722.1|113522.1|113719.9|113519.9|6
1736123350000|2025-01-06 00:29:10|113722.4|113522.4|113721.8|113521.8|113722.4|113522.4|113721.8|113521.8|6
1736123380000|2025-01-06 00:29:40|113711.8|113511.8|113703.8|113503.8|113711.8|113511.8|113703.8|113503.8|5
1736123390000|2025-01-06 00:29:50|113701|113501|113684.1|113484.1|113708.3|113508.3|113684|113484|12
1736123400000|2025-01-06 00:30:00|113684.6|113484.6|113685.5|113485.5|113685.5|113485.5|113684|113484|7
1736123410000|2025-01-06 00:30:10|113685.2|113485.2|113703.1|113503.1|113705.2|113505.2|113685.2|113485.2|5
1736123420000|2025-01-06 00:30:20|113702|113502|113702.8|113502.8|113702.8|113502.8|113701.9|113501.9|4
1736123430000|2025-01-06 00:30:30|113701.4|113501.4|113701|113501|113701.9|113501.9|113701|113501|6
1736123440000|2025-01-06 00:30:40|113700.9|113500.9|113701|113501|113701|113501|113700.9|113500.9|2
1736123470000|2025-01-06 00:31:10|113704.2|113504.2|113704|113504|113704.2|113504.2|113703.3|113503.3|6
1736123480000|2025-01-06 00:31:20|113703.8|113503.8|113704|113504|113704|113504|113703.8|113503.8|4
1736123490000|2025-01-06 00:31:30|113703.8|113503.8|113704|113504|113704.9|113504.9|113703.8|113503.8|6
1736123520000|2025-01-06 00:32:00|113703.5|113503.5|113703.5|113503.5|113703.5|113503.5|113702.7|113502.7|4
1736123530000|2025-01-06 00:32:10|113703.9|113503.9|113703.5|113503.5|113704.4|113504.4|113703.5|113503.5|4
1736123540000|2025-01-06 00:32:20|113703.4|113503.4|113704|113504|113704|113504|113703.1|113503.1|8
1736123550000|2025-01-06 00:32:30|113701|113501|113698.2|113498.2|113701|113501|113698.2|113498.2|2
1736123580000|2025-01-06 00:33:00|113711.5|113511.5|113729.5|113529.5|113746.7|113546.7|113689.2|113489.2|9
1736123590000|2025-01-06 00:33:10|113730.5|113530.5|113730.6|113530.6|113755.7|113555.7|113730.4|113530.4|7
1736123600000|2025-01-06 00:33:20|113731.3|113531.3|113730.6|113530.6|113755.2|113555.2|113730.5|113530.5|11
1736123610000|2025-01-06 00:33:30|113690.8|113490.8|113701.6|113501.6|113755.1|113555.1|113690.8|113490.8|9
1736123620000|2025-01-06 00:33:40|113706.7|113506.7|113713.4|113513.4|113713.4|113513.4|113706.7|113506.7|4
1736123630000|2025-01-06 00:33:50|113712|113512|113711.7|113511.7|113712|113512|113711.5|113511.5|4
1736123660000|2025-01-06 00:34:20|113708.1|113508.1|113708.1|113508.1|113708.1|113508.1|113708.1|113508.1|1
1736123670000|2025-01-06 00:34:30|113707.2|113507.2|113706.2|113506.2|113707.2|113507.2|113706.2|113506.2|2
1736123680000|2025-01-06 00:34:40|113706|113506|113708|113508|113708|113508|113706|113506|4
1736123690000|2025-01-06 00:34:50|113707.9|113507.9|113680.2|113480.2|113707.9|113507.9|113680.2|113480.2|2
1736123720000|2025-01-06 00:35:20|113689.7|113489.7|113691.1|113491.1|113720|113520|113658.1|113458.1|6
1736123730000|2025-01-06 00:35:30|113691.2|113491.2|113691.2|113491.2|113691.2|113491.2|113691.2|113491.2|1
1736123740000|2025-01-06 00:35:40|113649.9|113449.9|113708.6|113508.6|113708.6|113508.6|113649.9|113449.9|4
1736123750000|2025-01-06 00:35:50|113708.7|113508.7|113709.5|113509.5|113709.5|113509.5|113707.6|113507.6|4
1736123760000|2025-01-06 00:36:00|113709.6|113509.6|113682.9|113482.9|113709.6|113509.6|113682.9|113482.9|5
1736123790000|2025-01-06 00:36:30|113690.6|113490.6|113713.3|113513.3|113713.3|113513.3|113690.6|113490.6|2
1736123800000|2025-01-06 00:36:40|113691.2|113491.2|113691.2|113491.2|113691.2|113491.2|113691.2|113491.2|1
1736123810000|2025-01-06 00:36:50|113691.3|113491.3|113691.3|113491.3|113717.2|113517.2|113691.3|113491.3|3
1736123820000|2025-01-06 00:37:00|113638.6|113438.6|113638.6|113438.6|113638.6|113438.6|113638.6|113438.6|1
1736123830000|2025-01-06 00:37:10|113657.7|113457.7|113708.6|113508.6|113721.7|113521.7|113657.7|113457.7|7
1736123840000|2025-01-06 00:37:20|113692.2|113492.2|113688.9|113488.9|113717.3|113517.3|113688.8|113488.8|6
1736123850000|2025-01-06 00:37:30|113716.7|113516.7|113715.5|113515.5|113717.4|113517.4|113688.9|113488.9|7
1736123880000|2025-01-06 00:38:00|113718|113518|113709.3|113509.3|113718|113518|113709.3|113509.3|2
1736123890000|2025-01-06 00:38:10|113738.7|113538.7|113709.3|113509.3|113738.7|113538.7|113709.2|113509.2|4
1736123900000|2025-01-06 00:38:20|113709.2|113509.2|113710.2|113510.2|113710.2|113510.2|113709.2|113509.2|3
1736123910000|2025-01-06 00:38:30|113709.7|113509.7|113708.8|113508.8|113709.7|113509.7|113708.8|113508.8|4
1736123940000|2025-01-06 00:39:00|113708.1|113508.1|113707.2|113507.2|113708.1|113508.1|113707.2|113507.2|3
1736123950000|2025-01-06 00:39:10|113736.3|113536.3|113707.2|113507.2|113736.3|113536.3|113707.2|113507.2|2
1736123960000|2025-01-06 00:39:20|113707.6|113507.6|113688.6|113488.6|113712.6|113512.6|113688.6|113488.6|4
1736123980000|2025-01-06 00:39:40|113733|113533|113738|113538|113747.7|113547.7|113733|113533|7
1736123990000|2025-01-06 00:39:50|113740.3|113540.3|113705.2|113505.2|113741.9|113541.9|113705.2|113505.2|6
1736124000000|2025-01-06 00:40:00|113712.3|113512.3|113755.8|113555.8|113755.8|113555.8|113687.6|113487.6|11
1736124010000|2025-01-06 00:40:10|113750|113550|113747.1|113547.1|113761.9|113561.9|113745.8|113545.8|10
1736124020000|2025-01-06 00:40:20|113763.8|113563.8|113763.1|113563.1|113763.8|113563.8|113762.6|113562.6|7
1736124030000|2025-01-06 00:40:30|113763.5|113563.5|113762.7|113562.7|113763.5|113563.5|113762.7|113562.7|7
1736124040000|2025-01-06 00:40:40|113762.6|113562.6|113763.1|113563.1|113763.1|113563.1|113762.4|113562.4|5
1736124050000|2025-01-06 00:40:50|113762.2|113562.2|113713.4|113513.4|113772.8|113572.8|113713.4|113513.4|17
1736124060000|2025-01-06 00:41:00|113701.8|113501.8|113852.5|113652.5|113854.9|113654.9|113701.8|113501.8|34
1736124070000|2025-01-06 00:41:10|113852.7|113652.7|113854.2|113654.2|113854.2|113654.2|113852.7|113652.7|5
1736124080000|2025-01-06 00:41:20|113853.8|113653.8|113863.6|113663.6|113875.2|113675.2|113853.7|113653.7|16
1736124090000|2025-01-06 00:41:30|113861.6|113661.6|113862.3|113662.3|113863.1|113663.1|113861.5|113661.5|8
1736124100000|2025-01-06 00:41:40|113861.3|113661.3|113861.6|113661.6|113861.6|113661.6|113860.1|113660.1|8
1736124110000|2025-01-06 00:41:50|113859.4|113659.4|113878.1|113678.1|113881.2|113681.2|113851.5|113651.5|15
1736124120000|2025-01-06 00:42:00|113871.7|113671.7|113809.6|113609.6|113879.5|113679.5|113809.5|113609.5|14
1736124130000|2025-01-06 00:42:10|113809.5|113609.5|113827.6|113627.6|113831.8|113631.8|113809.5|113609.5|13
1736124140000|2025-01-06 00:42:20|113827.7|113627.7|113776.2|113576.2|113828|113628|113776|113576|10
1736124150000|2025-01-06 00:42:30|113776|113576|113775.5|113575.5|113776|113576|113775|113575|4
1736124160000|2025-01-06 00:42:40|113775.4|113575.4|113774.8|113574.8|113783|113583|113774.8|113574.8|12
1736124170000|2025-01-06 00:42:50|113774.6|113574.6|113774.8|113574.8|113774.8|113574.8|113773.5|113573.5|5
1736124180000|2025-01-06 00:43:00|113774.5|113574.5|113782.8|113582.8|113783.9|113583.9|113774.3|113574.3|12
1736124190000|2025-01-06 00:43:10|113781.4|113581.4|113782|113582|113782.3|113582.3|113773.4|113573.4|13
1736124200000|2025-01-06 00:43:20|113781.9|113581.9|113785.9|113585.9|113789.2|113589.2|113772.4|113577.7|10
1736124210000|2025-01-06 00:43:30|113778|113578|113771.4|113571.4|113778|113578|113771.2|113571.2|4
1736124220000|2025-01-06 00:43:40|113765|113572.8|113778.9|113578.9|113779|113579|113765|113572.8|6
1736124230000|2025-01-06 00:43:50|113780.1|113580.1|113787.5|113587.5|113805.9|113605.9|113775|113575|12
1736124240000|2025-01-06 00:44:00|113786.1|113586.1|113811.7|113611.7|113833.6|113633.6|113785.6|113585.6|36
1736124250000|2025-01-06 00:44:10|113818.5|113618.5|113818.3|113618.3|113829.6|113629.6|113805.2|113605.2|48
1736124260000|2025-01-06 00:44:20|113823.1|113623.1|113826.4|113626.4|113844.5|113644.5|113811.7|113611.7|53
1736124270000|2025-01-06 00:44:30|113816.2|113616.2|113820.7|113620.7|113838.2|113638.2|113815.2|113615.2|57
1736124280000|2025-01-06 00:44:40|113828.5|113628.5|113821.2|113621.2|113840|113640|113808.9|113609.1|45
1736124290000|2025-01-06 00:44:50|113828.1|113628.1|113810.1|113614|113833.2|113633.2|113810.1|113614|39
1736124300000|2025-01-06 00:45:00|113853.8|113653.8|113840.4|113640.4|113853.8|113653.8|113814.5|113619.1|66
1736124310000|2025-01-06 00:45:10|113827.5|113638.6|113823.7|113625.3|113861.4|113661.4|113817.2|113618.7|63
1736124320000|2025-01-06 00:45:20|113817.9|113619.4|113837.3|113637.3|113846.6|113646.6|113802.4|113619.4|49
1736124330000|2025-01-06 00:45:30|113841.8|113641.8|113821.2|113630.4|113851.6|113654.1|113802|113624.8|37
1736124340000|2025-01-06 00:45:40|113820|113634.7|113819.4|113631.5|113833|113642.9|113812|113624.2|27
1736124350000|2025-01-06 00:45:50|113823.5|113634.1|113820.9|113637.3|113831.1|113643.7|113801.3|113622.4|32
1736124360000|2025-01-06 00:46:00|113816|113632.4|113823.3|113640.6|113830|113646.4|113809.7|113626.2|22
1736124370000|2025-01-06 00:46:10|113818.6|113635.8|113836|113641.3|113836|113645.4|113790.1|113624.5|53
1736124380000|2025-01-06 00:46:20|113837.7|113643|113828.5|113632.3|113838.9|113644.2|113791.6|113622.8|31
1736124390000|2025-01-06 00:46:30|113834.5|113638.4|113826.3|113634.8|113837.4|113645.8|113794.2|113627.6|41
1736124400000|2025-01-06 00:46:40|113832.1|113640|113815.3|113629.6|113835.5|113643.4|113792.1|113623.3|53
1736124410000|2025-01-06 00:46:50|113814|113630.1|113780.9|113621.7|113835.1|113667|113780.9|113621.7|34
1736124420000|2025-01-06 00:47:00|113778.4|113619|113768.4|113619.1|113778.4|113627|113767.4|113611.5|16
1736124430000|2025-01-06 00:47:10|113767.9|113619.4|113768.2|113619.4|113768.2|113619.4|113767.9|113619.1|4
1736124440000|2025-01-06 00:47:20|113766.9|113607.7|113759.6|113616.2|113777.7|113629.5|113759.6|113607.7|19
1736124450000|2025-01-06 00:47:30|113758.6|113616.7|113759.2|113614.8|113759.2|113617|113757.4|113614.8|8
1736124460000|2025-01-06 00:47:40|113758.9|113615.7|113763.1|113619.5|113768.2|113624.6|113758.9|113615.7|7
1736124470000|2025-01-06 00:47:50|113763|113620.1|113765.3|113618|113765.3|113620.9|113763|113615.7|9
1736124480000|2025-01-06 00:48:00|113761|113613.6|113768.6|113622|113769.6|113622.5|113761|113613.6|13
1736124490000|2025-01-06 00:48:10|113767.3|113617.3|113760.8|113617.6|113767.3|113617.6|113760.8|113616.4|6
1736124500000|2025-01-06 00:48:20|113761.2|113616.7|113764.9|113620.3|113775.9|113625.7|113757.6|113613.7|8
1736124510000|2025-01-06 00:48:30|113764.7|113620.5|113765.8|113621.1|113765.9|113621.1|113764.6|113620.5|7
1736124520000|2025-01-06 00:48:40|113765.9|113621.2|113750.8|113611.5|113774.5|113621.7|113745.4|113586.5|10
1736124530000|2025-01-06 00:48:50|113744.4|113599.8|113747.3|113587.3|113747.6|113605.1|113739.3|113554.1|13
1736124540000|2025-01-06 00:49:00|113747.2|113604.7|113710.1|113540.5|113757.6|113621.2|113669.4|113540.5|38
1736124550000|2025-01-06 00:49:10|113714.9|113559|113708.8|113566.6|113714.9|113572|113703.2|113540.7|30
1736124560000|2025-01-06 00:49:20|113723.9|113546.2|113711.7|113546.3|113723.9|113576.1|113692.2|113534.6|31
1736124570000|2025-01-06 00:49:30|113710.5|113551.3|113709|113659|113721.7|113671.7|113703.5|113548.7|36
1736124580000|2025-01-06 00:49:40|113711.8|113661.8|113732.8|113582.1|113733.3|113670.4|113666.3|113564.4|31
1736124590000|2025-01-06 00:49:50|113734.5|113585.8|113732.8|113574.2|113751|113596.1|113727.5|113574.2|15
1736124600000|2025-01-06 00:50:00|113732.9|113580.6|113715.1|113665.1|113756.4|113679.6|113714.9|113580.6|18
1736124610000|2025-01-06 00:50:10|113715|113665|113714.9|113664.9|113715|113665|113714.9|113664.9|2
1736124620000|2025-01-06 00:50:20|113710.8|113660.8|113708.4|113658.4|113746.5|113666.7|113706.7|113615.9|12
1736124630000|2025-01-06 00:50:30|113707.4|113657.4|113704.7|113654.7|113708|113658|113702|113652|19
1736124640000|2025-01-06 00:50:40|113704.8|113654.8|113704.6|113654.6|113704.8|113654.8|113703.5|113653.5|7
1736124650000|2025-01-06 00:50:50|113704.7|113654.7|113703.6|113653.6|113704.7|113654.7|113703.6|113653.6|11
1736124660000|2025-01-06 00:51:00|113704.6|113654.6|113712.8|113662.8|113712.8|113662.8|113704.2|113654.2|12
1736124670000|2025-01-06 00:51:10|113713.7|113663.7|113709.3|113659.3|113713.7|113663.7|113709|113659|6
1736124680000|2025-01-06 00:51:20|113712.2|113662.2|113706.1|113656.1|113748.5|113663.2|113704.5|113610.9|8
1736124690000|2025-01-06 00:51:30|113707.8|113657.8|113706.6|113656.6|113747|113662.5|113706.6|113618.8|12
1736124700000|2025-01-06 00:51:40|113708.4|113658.4|113698.9|113648.9|113708.4|113658.4|113698.9|113648.9|12
1736124710000|2025-01-06 00:51:50|113698.7|113648.7|113698.3|113648.3|113698.7|113648.7|113698.2|113648.2|6
1736124720000|2025-01-06 00:52:00|113701.4|113651.4|113703.7|113653.7|113709.2|113659.2|113699.7|113649.7|18
1736124730000|2025-01-06 00:52:10|113702.7|113652.7|113698.1|113648.1|113704.3|113654.3|113697.6|113647.6|10
1736124740000|2025-01-06 00:52:20|113700.3|113650.3|113698.6|113648.6|113700.4|113650.4|113694.9|113644.9|15
1736124750000|2025-01-06 00:52:30|113700.5|113650.5|113698.6|113648.6|113701.3|113651.3|113696.7|113646.7|21
1736124760000|2025-01-06 00:52:40|113700.6|113650.6|113698.8|113648.8|113701.1|113651.1|113696.7|113646.7|21
1736124770000|2025-01-06 00:52:50|113697.1|113647.1|113697.2|113647.2|113706.9|113656.9|113694.3|113644.3|26
1736124780000|2025-01-06 00:53:00|113697.3|113647.3|113688.4|113638.4|113697.3|113647.3|113688.4|113638.4|20
1736124790000|2025-01-06 00:53:10|113689.4|113639.4|113683.7|113633.7|113694.3|113644.3|113682.1|113632.1|31
1736124800000|2025-01-06 00:53:20|113681.6|113631.6|113683.3|113633.3|113685.8|113635.8|113681.6|113631.6|9
1736124810000|2025-01-06 00:53:30|113685.8|113635.8|113691.6|113641.6|113696.5|113646.5|113684.5|113634.5|22
1736124820000|2025-01-06 00:53:40|113693.6|113643.6|113692.1|113642.1|113693.6|113643.6|113690.7|113640.7|5
1736124830000|2025-01-06 00:53:50|113690.7|113640.7|113673.1|113623.1|113690.7|113640.7|113671.2|113621.2|40
1736124840000|2025-01-06 00:54:00|113673.5|113623.5|113666.7|113616.7|113678.1|113628.1|113665.6|113615.6|31
1736124850000|2025-01-06 00:54:10|113666.2|113616.2|113681.5|113543.6|113681.5|113627.9|113651.3|113543.6|40
1736124860000|2025-01-06 00:54:20|113644.4|113594.4|113682.2|113555.1|113686.7|113598.5|113642.2|113552.1|23
1736124870000|2025-01-06 00:54:30|113687.7|113560.5|113674.4|113536.4|113689.6|113594.9|113644.9|113536.4|21
1736124880000|2025-01-06 00:54:40|113675.6|113540.6|113677.2|113536.8|113686.2|113540.6|113672.9|113533|15
1736124890000|2025-01-06 00:54:50|113673.2|113532.8|113672.4|113532.5|113681|113539.2|113668.6|113527.8|31
1736124900000|2025-01-06 00:55:00|113666.5|113527.2|113655|113525.5|113691.1|113546.5|113646.7|113515.6|39
1736124910000|2025-01-06 00:55:10|113657.1|113522|113658.4|113524|113678.7|113535.2|113648|113513.4|34
1736124920000|2025-01-06 00:55:20|113656.2|113525.2|113656.5|113528.9|113674.2|113532.8|113651.7|113519.6|33
1736124930000|2025-01-06 00:55:30|113669.7|113526.9|113643.4|113517|113669.7|113570.3|113602.4|113515.1|41
1736124940000|2025-01-06 00:55:40|113642.9|113515.3|113652.5|113523.6|113654.4|113559.8|113605.8|113514|38
1736124950000|2025-01-06 00:55:50|113641.4|113513.3|113650.5|113521.1|113651.3|113559|113603.6|113509.9|45
1736124960000|2025-01-06 00:56:00|113642.2|113513.7|113641.6|113512.3|113667|113560.2|113610.2|113503.8|43
1736124970000|2025-01-06 00:56:10|113639.7|113508.3|113639.1|113507|113643.5|113510.9|113638.4|113505.1|11
1736124980000|2025-01-06 00:56:20|113640.4|113510.9|113633.8|113502.1|113659.7|113522|113633.8|113502.1|22
1736124990000|2025-01-06 00:56:30|113638.7|113505.8|113633.4|113501.2|113639.9|113509.7|113630.6|113500.8|23
1736125000000|2025-01-06 00:56:40|113636.4|113507.8|113631.3|113500.6|113638|113508.2|113631.3|113499.8|32
1736125010000|2025-01-06 00:56:50|113652.4|113515.8|113628.8|113497.1|113652.4|113515.8|113626.3|113495.5|28
1736125020000|2025-01-06 00:57:00|113632.9|113499.3|113655|113518.3|113656.2|113518.3|113627.7|113497.1|32
1736125030000|2025-01-06 00:57:10|113657|113514.2|113649.7|113509.9|113657.8|113515|113649.7|113508.2|21
1736125040000|2025-01-06 00:57:20|113646|113506.2|113650.7|113508.9|113655.6|113516.7|113645.8|113504.5|22
1736125050000|2025-01-06 00:57:30|113649.4|113509|113645|113510.6|113652.9|113514.3|113639.8|113504.8|27
1736125060000|2025-01-06 00:57:40|113640.5|113506.1|113650.1|113510|113651.5|113514.5|113640.5|113505|22
1736125070000|2025-01-06 00:57:50|113647.4|113507.3|113646.1|113506.2|113664.9|113521.6|113641.2|113502.4|31
1736125080000|2025-01-06 00:58:00|113642.3|113502.4|113643.3|113506|113646.6|113510.2|113637.5|113501.6|27
1736125090000|2025-01-06 00:58:10|113639.2|113501.8|113637.4|113502.3|113642.9|113506.8|113635.6|113498.7|20
1736125100000|2025-01-06 00:58:20|113641.5|113506.5|113652|113510.4|113652|113511.7|113637.9|113499.3|19
1736125110000|2025-01-06 00:58:30|113655.9|113514.4|113644.2|113508.9|113656.2|113517.9|113644.2|113508.3|20
1736125120000|2025-01-06 00:58:40|113648.8|113513.5|113647.6|113512.2|113658.2|113518.1|113644.9|113509.7|29
1736125130000|2025-01-06 00:58:50|113648.6|113511.9|113652.8|113516.7|113663.9|113517.9|113647.7|113507.2|33
1736125140000|2025-01-06 00:59:00|113649.2|113513.1|113653.1|113513.3|113660.4|113516.9|113648.4|113509.4|31
1736125150000|2025-01-06 00:59:10|113648.3|113508.5|113655.4|113516.3|113656.8|113517.3|113648.3|113508.5|22
1736125160000|2025-01-06 00:59:20|113651.6|113513.3|113655.3|113519.6|113658.9|113521.1|113644.8|113508.4|29
1736125170000|2025-01-06 00:59:30|113650.4|113511.2|113662.9|113522.9|113670.8|113562.6|113612.6|113511.2|21
1736125180000|2025-01-06 00:59:40|113666.7|113526.8|113684.5|113543.1|113684.5|113543.1|113666.7|113526.8|30
1736125190000|2025-01-06 00:59:50|113676.1|113535.4|113680.8|113533.7|113699.6|113592|113642|113518.3|32
1736125200000|2025-01-06 01:00:00|113629.5|113579.5|113617.9|113567.9|113630.8|113580.8|113608.9|113558.9|51
1736125210000|2025-01-06 01:00:10|113617.3|113567.3|113615.2|113565.2|113618|113568|113613.9|113563.9|9
1736125220000|2025-01-06 01:00:20|113615.1|113565.1|113614.1|113564.1|113615.3|113565.3|113611.5|113561.5|9
1736125230000|2025-01-06 01:00:30|113614.8|113564.8|113612.4|113562.4|113616|113566|113612.3|113562.3|9
1736125240000|2025-01-06 01:00:40|113611.1|113561.1|113613.4|113563.4|113614.9|113564.9|113611.1|113561.1|8
1736125250000|2025-01-06 01:00:50|113613.1|113563.1|113631.1|113581.1|113634|113584|113612.1|113562.1|28
1736125260000|2025-01-06 01:01:00|113633.5|113583.5|113634.5|113584.5|113643|113593|113631.7|113581.7|21
1736125270000|2025-01-06 01:01:10|113637.3|113587.3|113634|113584|113637.3|113587.3|113629.1|113579.1|22
1736125280000|2025-01-06 01:01:20|113635.2|113585.2|113635|113585|113638.6|113588.6|113632.7|113582.7|22
1736125290000|2025-01-06 01:01:30|113636.8|113586.8|113638.9|113588.9|113639.5|113589.5|113635.4|113585.4|8
1736125300000|2025-01-06 01:01:40|113639.9|113589.9|113641.6|113591.6|113641.6|113591.6|113637|113587|18
1736125310000|2025-01-06 01:01:50|113640.2|113590.2|113638.5|113588.5|113640.2|113590.2|113638.5|113588.5|7
1736125320000|2025-01-06 01:02:00|113636|113586|113636.1|113586.1|113636.1|113586.1|113624.3|113574.3|28
1736125330000|2025-01-06 01:02:10|113634.8|113584.8|113630|113580|113636.9|113586.9|113628|113578|15
1736125340000|2025-01-06 01:02:20|113628.3|113578.3|113623.8|113573.8|113629.7|113579.7|113623.4|113573.4|15
1736125350000|2025-01-06 01:02:30|113626.6|113576.6|113626|113576|113626.6|113576.6|113624.8|113574.8|8
1736125360000|2025-01-06 01:02:40|113628.9|113578.9|113636.9|113586.9|113636.9|113586.9|113626|113576|15
1736125370000|2025-01-06 01:02:50|113639.1|113589.1|113635.4|113585.4|113640.7|113590.7|113635|113585|15
1736125380000|2025-01-06 01:03:00|113637.1|113587.1|113638.2|113588.2|113642.6|113592.6|113635.4|113585.4|16
1736125390000|2025-01-06 01:03:10|113637|113587|113640.9|113590.9|113642.7|113592.7|113637|113587|17
1736125400000|2025-01-06 01:03:20|113643.5|113593.5|113635.1|113585.1|113650.2|113600.2|113635.1|113585.1|26
1736125410000|2025-01-06 01:03:30|113638.4|113588.4|113628|113578|113638.4|113588.4|113628|113578|8
1736125420000|2025-01-06 01:03:40|113625.6|113575.6|113630.9|113580.9|113631.4|113581.4|113625.6|113575.6|20
1736125430000|2025-01-06 01:03:50|113629.3|113579.3|113624.6|113574.6|113630.5|113580.5|113624.6|113574.6|11
1736125440000|2025-01-06 01:04:00|113627.1|113577.1|113628.4|113578.4|113628.8|113578.8|113624|113574|15
1736125450000|2025-01-06 01:04:10|113631.3|113581.3|113624.2|113574.2|113631.8|113581.8|113621.9|113571.9|22
1736125460000|2025-01-06 01:04:20|113623.7|113573.7|113621.5|113571.5|113625.6|113575.6|113621.4|113571.4|16
1736125470000|2025-01-06 01:04:30|113622|113572|113629.1|113579.1|113629.3|113579.3|113620.9|113570.9|17
1736125480000|2025-01-06 01:04:40|113627.6|113577.6|113613.9|113563.9|113627.6|113577.6|113592|113542|19
1736125490000|2025-01-06 01:04:50|113614.6|113564.6|113623.5|113573.5|113624.4|113574.4|113614.2|113564.2|14
1736125500000|2025-01-06 01:05:00|113621.1|113571.1|113620.3|113570.3|113627.4|113577.4|113620.3|113570.3|15
1736125510000|2025-01-06 01:05:10|113624.2|113574.2|113626.1|113576.1|113627.1|113577.1|113621.1|113571.1|10
1736125520000|2025-01-06 01:05:20|113629|113579|113624.3|113574.3|113631.3|113581.3|113622.5|113572.5|22
1736125530000|2025-01-06 01:05:30|113627.9|113577.9|113619.8|113569.8|113627.9|113577.9|113618.8|113568.8|21
1736125540000|2025-01-06 01:05:40|113618.4|113568.4|113619.1|113569.1|113626.2|113576.2|113617.9|113567.9|40
1736125550000|2025-01-06 01:05:50|113619.5|113569.5|113616.9|113566.9|113619.9|113569.9|113616.9|113566.9|6
1736125560000|2025-01-06 01:06:00|113617|113567|113623.5|113573.5|113623.5|113573.5|113615|113565|13
1736125570000|2025-01-06 01:06:10|113621|113571|113624.5|113574.5|113624.7|113574.7|113619|113569|30
1736125580000|2025-01-06 01:06:20|113623.1|113573.1|113619.6|113569.6|113623.5|113573.5|113618.4|113568.4|17
1736125590000|2025-01-06 01:06:30|113620.6|113570.6|113627.7|113577.7|113631.2|113581.2|113618.4|113568.4|26
1736125600000|2025-01-06 01:06:40|113629|113579|113636.6|113586.6|113639.2|113589.2|113627.9|113577.9|9
1736125610000|2025-01-06 01:06:50|113636.5|113586.5|113635.3|113585.3|113636.5|113586.5|113633.7|113583.7|9
1736125620000|2025-01-06 01:07:00|113634.9|113584.9|113633.8|113583.8|113640.4|113590.4|113626.5|113576.5|23
1736125630000|2025-01-06 01:07:10|113638|113588|113627.1|113577.1|113640|113590|113627.1|113577.1|11
1736125640000|2025-01-06 01:07:20|113627.2|113577.2|113630.4|113580.4|113640.2|113590.2|113627|113577|22
1736125650000|2025-01-06 01:07:30|113629.2|113579.2|113624.1|113574.1|113630.4|113580.4|113619.8|113569.8|16
1736125660000|2025-01-06 01:07:40|113620.2|113570.2|113615.2|113565.2|113622.3|113572.3|113614.8|113564.8|12
1736125670000|2025-01-06 01:07:50|113615.6|113565.6|113616.2|113566.2|113617.5|113567.5|113615.2|113565.2|9
1736125680000|2025-01-06 01:08:00|113618|113568|113618.2|113568.2|113618.2|113568.2|113618|113568|2
1736125690000|2025-01-06 01:08:10|113616.1|113566.1|113619|113569|113619.2|113569.2|113615.9|113565.9|4
1736125700000|2025-01-06 01:08:20|113618.8|113568.8|113615.8|113565.8|113618.8|113568.8|113613.3|113563.3|6
1736125710000|2025-01-06 01:08:30|113617|113567|113614.7|113564.7|113619.1|113569.1|113614|113564|7
1736125720000|2025-01-06 01:08:40|113616.5|113566.5|113619.4|113569.4|113619.4|113569.4|113616.5|113566.5|4
1736125730000|2025-01-06 01:08:50|113616.5|113566.5|113614.5|113564.5|113617.3|113567.3|113614.5|113564.5|6
1736125740000|2025-01-06 01:09:00|113615.4|113565.4|113615.4|113565.4|113615.6|113565.6|113615.4|113565.4|3
1736125750000|2025-01-06 01:09:10|113615.6|113565.6|113619.7|113569.7|113620.5|113570.5|113615.6|113565.6|6
1736125760000|2025-01-06 01:09:20|113616.5|113566.5|113618.5|113568.5|113623|113573|113616.5|113566.5|14
1736125770000|2025-01-06 01:09:30|113617.6|113567.6|113619|113569|113620|113570|113617.6|113567.6|4
1736125780000|2025-01-06 01:09:40|113618.7|113568.7|113618.7|113568.7|113618.7|113568.7|113618.7|113568.7|1
1736125790000|2025-01-06 01:09:50|113618.8|113568.8|113620.3|113570.3|113620.4|113570.4|113615.6|113565.6|8
1736125800000|2025-01-06 01:10:00|113619.8|113569.8|113612.2|113562.2|113619.9|113569.9|113612.2|113562.2|11
1736125810000|2025-01-06 01:10:10|113614|113564|113613.8|113563.8|113614|113564|113613.8|113563.8|2
1736125820000|2025-01-06 01:10:20|113615.1|113565.1|113615.1|113565.1|113617.1|113567.1|113614.7|113564.7|6
1736125830000|2025-01-06 01:10:30|113617.6|113567.6|113613.5|113563.5|113617.6|113567.6|113613.5|113563.5|9
1736125840000|2025-01-06 01:10:40|113612.7|113562.7|113616.9|113566.9|113622.5|113572.5|113611.9|113561.9|25
1736125850000|2025-01-06 01:10:50|113615.6|113565.6|113613.3|113563.3|113622.2|113572.2|113613.1|113563.1|14
1736125860000|2025-01-06 01:11:00|113612.4|113562.4|113607.6|113557.6|113612.4|113562.4|113606.8|113556.8|11
1736125870000|2025-01-06 01:11:10|113607.1|113557.1|113612|113562|113616.8|113566.8|113607.1|113557.1|9
1736125880000|2025-01-06 01:11:20|113612.1|113562.1|113610.9|113560.9|113615.1|113565.1|113610.3|113560.3|14
1736125890000|2025-01-06 01:11:30|113613.8|113563.8|113613.9|113563.9|113618.4|113568.4|113608.2|113558.2|12
1736125900000|2025-01-06 01:11:40|113613.7|113563.7|113613.4|113563.4|113613.7|113563.7|113611.4|113561.4|4
1736125910000|2025-01-06 01:11:50|113614.2|113564.2|113611.3|113561.3|113614.2|113564.2|113607|113557|15
1736125920000|2025-01-06 01:12:00|113615.1|113565.1|113611.4|113561.4|113615.1|113565.1|113608.9|113558.9|16
1736125930000|2025-01-06 01:12:10|113607.8|113557.8|113608.6|113558.6|113612.1|113562.1|113607.2|113557.2|12
1736125940000|2025-01-06 01:12:20|113611.2|113561.2|113606.2|113556.2|113611.2|113561.2|113601.9|113551.9|18
1736125950000|2025-01-06 01:12:30|113603.8|113553.8|113562.3|113512.3|113608.8|113558.8|113556.3|113506.3|44
1736125960000|2025-01-06 01:12:40|113562.9|113512.9|113554.3|113504.3|113563.1|113513.1|113544.3|113494.3|37
1736125970000|2025-01-06 01:12:50|113550.2|113500.2|113548.3|113498.3|113555.4|113505.4|113544.1|113494.1|45
1736125980000|2025-01-06 01:13:00|113549.2|113499.2|113551.8|113501.8|113554.9|113504.9|113546.9|113496.9|29
1736125990000|2025-01-06 01:13:10|113550.2|113500.2|113548.9|113498.9|113551.8|113501.8|113545|113495|19
1736126000000|2025-01-06 01:13:20|113549.1|113499.1|113550.9|113500.9|113551.2|113501.2|113543.4|113493.4|42
1736126010000|2025-01-06 01:13:30|113548.2|113498.2|113546.2|113496.2|113553.5|113503.5|113543.5|113493.5|27
1736126020000|2025-01-06 01:13:40|113548.2|113498.2|113541.1|113491.1|113548.6|113498.6|113538.9|113488.9|26
1736126030000|2025-01-06 01:13:50|113538.6|113488.6|113544.7|113494.7|113551.2|113501.2|113536.3|113486.3|46
1736126040000|2025-01-06 01:14:00|113546|113496|113547.9|113497.9|113554.3|113504.3|113542|113492|52
1736126050000|2025-01-06 01:14:10|113546.9|113496.9|113541.3|113491.3|113547|113497|113537.8|113487.8|44
1736126060000|2025-01-06 01:14:20|113542.8|113492.8|113543.3|113493.3|113545.8|113495.8|113535.9|113485.9|46
1736126070000|2025-01-06 01:14:30|113541.6|113491.6|113549.8|113499.8|113551.4|113501.4|113537.3|113487.3|61
1736126080000|2025-01-06 01:14:40|113551.3|113501.3|113544.9|113494.9|113552.6|113502.6|113541.6|113491.6|29
1736126090000|2025-01-06 01:14:50|113541.9|113491.9|113556.9|113506.9|113556.9|113506.9|113541.9|113491.9|34
1736126100000|2025-01-06 01:15:00|113551.9|113501.9|113547.6|113497.6|113558.6|113508.6|113542.1|113492.1|58
1736126110000|2025-01-06 01:15:10|113544.9|113494.9|113509.5|113459.5|113544.9|113494.9|113502.1|113452.1|56
1736126120000|2025-01-06 01:15:20|113507.9|113457.9|113507.7|113457.7|113518.7|113468.7|113502.7|113452.7|73
1736126130000|2025-01-06 01:15:30|113506.9|113456.9|113503.7|113453.7|113519|113469|113497|113447|55
1736126140000|2025-01-06 01:15:40|113506.1|113456.1|113501.2|113451.2|113506.1|113456.1|113492.4|113442.4|55
1736126150000|2025-01-06 01:15:50|113499.7|113449.7|113499.5|113449.5|113509.6|113459.6|113495.4|113445.4|72
1736126160000|2025-01-06 01:16:00|113499.7|113449.7|113495.9|113445.9|113505.5|113455.5|113487.5|113437.5|60
1736126170000|2025-01-06 01:16:10|113493.9|113443.9|113493.2|113443.2|113499.2|113449.2|113484.9|113434.9|51
1736126180000|2025-01-06 01:16:20|113495.6|113445.6|113493.6|113443.6|113499.4|113449.4|113488.2|113438.2|42
1736126190000|2025-01-06 01:16:30|113494.1|113444.1|113485.9|113435.9|113494.1|113444.1|113479.6|113429.6|37
1736126200000|2025-01-06 01:16:40|113487.9|113437.9|113479.8|113429.8|113490.9|113440.9|113472.5|113422.5|30
1736126210000|2025-01-06 01:16:50|113481.2|113431.2|113482.2|113432.2|113487.3|113437.3|113476.8|113426.8|38
1736126220000|2025-01-06 01:17:00|113483.4|113433.4|113477.1|113427.1|113490|113440|113473.8|113423.8|46
1736126230000|2025-01-06 01:17:10|113476.3|113426.3|113474.4|113424.4|113480.8|113430.8|113472.4|113422.4|52
1736126240000|2025-01-06 01:17:20|113472.3|113422.3|113475|113425|113482.8|113432.8|113469.3|113419.3|52
1736126250000|2025-01-06 01:17:30|113474.9|113424.9|113479.9|113429.9|113485.7|113435.7|113473|113423|39
1736126260000|2025-01-06 01:17:40|113480.2|113430.2|113480.4|113430.4|113496.8|113446.8|113472.8|113422.8|48
1736126270000|2025-01-06 01:17:50|113483.9|113433.9|113490.8|113440.8|113493.5|113443.5|113477|113427|41
1736126280000|2025-01-06 01:18:00|113490.7|113440.7|113474.4|113424.4|113492.2|113442.2|113466|113416|28
1736126290000|2025-01-06 01:18:10|113479.9|113429.9|113482.9|113432.9|113485.2|113435.2|113474|113424|50
1736126300000|2025-01-06 01:18:20|113482.2|113432.2|113482|113432|113490.3|113440.3|113478.3|113428.3|52
1736126310000|2025-01-06 01:18:30|113484.4|113434.4|113477.9|113427.9|113485.9|113435.9|113474.6|113424.6|57
1736126320000|2025-01-06 01:18:40|113477.1|113427.1|113485.6|113435.6|113486.6|113436.6|113472.8|113422.8|43
1736126330000|2025-01-06 01:18:50|113483.9|113433.9|113487.1|113437.1|113489.6|113439.6|113475.1|113425.1|48
1736126340000|2025-01-06 01:19:00|113482.9|113432.9|113484.5|113434.5|113491.3|113441.3|113482.9|113432.9|29
1736126350000|2025-01-06 01:19:10|113482.5|113432.5|113478.8|113428.8|113488.6|113438.6|113474.6|113424.6|37
1736126360000|2025-01-06 01:19:20|113490|113440|113475.5|113425.5|113499.6|113449.6|113473|113423|50
1736126370000|2025-01-06 01:19:30|113477.1|113427.1|113473.1|113423.1|113481.9|113431.9|113470.4|113420.4|37
1736126380000|2025-01-06 01:19:40|113474.8|113424.8|113476.5|113426.5|113480.8|113430.8|113473.1|113423.1|38
1736126390000|2025-01-06 01:19:50|113477.9|113427.9|113485.5|113435.5|113487.2|113437.2|113475.6|113425.6|44
1736126400000|2025-01-06 01:20:00|113481.2|113431.2|113494.2|113444.2|113498|113448|113479.7|113429.7|31
1736126410000|2025-01-06 01:20:10|113494.3|113444.3|113490.4|113440.4|113498.2|113448.2|113489.5|113439.5|33
1736126420000|2025-01-06 01:20:20|113486.3|113436.3|113492.4|113442.4|113496.1|113446.1|113483.8|113433.8|24
1736126430000|2025-01-06 01:20:30|113494|113444|113508.1|113458.1|113515.8|113465.8|113494|113444|15
1736126440000|2025-01-06 01:20:40|113508.5|113458.5|113511|113461|113511.7|113461.7|113508.5|113458.5|4
1736126450000|2025-01-06 01:20:50|113510.6|113460.6|113510.6|113460.6|113510.6|113460.6|113510.6|113460.6|1
1736126460000|2025-01-06 01:21:00|113510.7|113460.7|113512.8|113462.8|113516|113466|113510.7|113460.7|15
1736126470000|2025-01-06 01:21:10|113514|113464|113514.9|113464.9|113515.6|113465.6|113514|113464|9
1736126480000|2025-01-06 01:21:20|113514.2|113464.2|113513.5|113463.5|113516.1|113466.1|113508|113458|10
1736126490000|2025-01-06 01:21:30|113513.9|113463.9|113509.3|113459.3|113515.6|113465.6|113509.3|113459.3|6
1736126500000|2025-01-06 01:21:40|113513.2|113463.2|113513.1|113463.1|113513.2|113463.2|113509.1|113459.1|8
1736126510000|2025-01-06 01:21:50|113512.6|113462.6|113514.5|113464.5|113515.6|113465.6|113512.6|113462.6|6
1736126520000|2025-01-06 01:22:00|113515.8|113465.8|113510|113460|113516|113466|113507.2|113457.2|16
1736126530000|2025-01-06 01:22:10|113505.8|113455.8|113508.5|113458.5|113512.7|113462.7|113505.8|113455.8|7
1736126540000|2025-01-06 01:22:20|113505.6|113455.6|113498.4|113448.4|113510.6|113460.6|113489.6|113439.6|23
1736126550000|2025-01-06 01:22:30|113495.9|113445.9|113498.5|113448.5|113505.7|113455.7|113495.3|113445.3|31
1736126560000|2025-01-06 01:22:40|113495.8|113445.8|113496.3|113446.3|113500.4|113450.4|113495.5|113445.5|32
1736126570000|2025-01-06 01:22:50|113495.4|113445.4|113491.4|113441.4|113500.9|113450.9|113487.7|113437.7|37
1736126580000|2025-01-06 01:23:00|113489.6|113439.6|113503.1|113453.1|113503.1|113453.1|113486.1|113436.1|34
1736126590000|2025-01-06 01:23:10|113501.2|113451.2|113507.5|113457.5|113509.1|113459.1|113498.2|113448.2|24
1736126600000|2025-01-06 01:23:20|113505.8|113455.8|113499.7|113449.7|113505.8|113455.8|113499.6|113449.6|13
1736126610000|2025-01-06 01:23:30|113500.5|113450.5|113509.7|113459.7|113517.7|113467.7|113499.2|113449.2|21
1736126620000|2025-01-06 01:23:40|113511.4|113461.4|113525.3|113475.3|113528.3|113478.3|113503.2|113453.2|16
1736126630000|2025-01-06 01:23:50|113525.4|113475.4|113522.8|113472.8|113527.9|113477.9|113522.8|113472.8|11
1736126640000|2025-01-06 01:24:00|113522.9|113472.9|113547.9|113497.9|113547.9|113497.9|113522.7|113472.7|28
1736126650000|2025-01-06 01:24:10|113546.7|113496.7|113551.8|113501.8|113557.6|113507.6|113545.4|113495.4|31
1736126660000|2025-01-06 01:24:20|113554.3|113504.3|113559.7|113509.7|113561|113511|113547.5|113497.5|15
1736126670000|2025-01-06 01:24:30|113560.9|113510.9|113558.4|113508.4|113560.9|113510.9|113551.6|113501.6|13
1736126680000|2025-01-06 01:24:40|113554.7|113504.7|113557.4|113507.4|113558.6|113508.6|113553.2|113503.2|15
1736126690000|2025-01-06 01:24:50|113557.5|113507.5|113557.8|113507.8|113563|113513|113553.3|113503.3|16
1736126700000|2025-01-06 01:25:00|113558|113508|113564.6|113514.6|113564.6|113514.6|113552.4|113502.4|19
1736126710000|2025-01-06 01:25:10|113569.7|113519.7|113576|113526|113580.6|113530.6|113567.9|113517.9|31
1736126720000|2025-01-06 01:25:20|113580.3|113530.3|113562.3|113512.3|113580.3|113530.3|113557.8|113507.8|33
1736126730000|2025-01-06 01:25:30|113563.7|113513.7|113550.5|113500.5|113563.7|113513.7|113550.3|113500.3|22
1736126740000|2025-01-06 01:25:40|113551.3|113501.3|113550.7|113500.7|113553.9|113503.9|113549.5|113499.5|11
1736126750000|2025-01-06 01:25:50|113549|113499|113549.6|113499.6|113552.2|113502.2|113546.8|113496.8|7
1736126760000|2025-01-06 01:26:00|113550.6|113500.6|113554.9|113504.9|113560.1|113510.1|113549.2|113499.2|14
1736126770000|2025-01-06 01:26:10|113558.9|113508.9|113553.4|113503.4|113559.2|113509.2|113553.3|113503.3|18
1736126780000|2025-01-06 01:26:20|113552.9|113502.9|113553.4|113503.4|113557.4|113507.4|113552.7|113502.7|5
1736126790000|2025-01-06 01:26:30|113554.5|113504.5|113556|113506|113559.5|113509.5|113552.9|113502.9|13
1736126800000|2025-01-06 01:26:40|113553.5|113503.5|113554|113504|113560.8|113510.8|113553.5|113503.5|10
1736126810000|2025-01-06 01:26:50|113553.9|113503.9|113553.4|113503.4|113553.9|113503.9|113553.2|113503.2|4
1736126820000|2025-01-06 01:27:00|113553.5|113503.5|113555.3|113505.3|113559.8|113509.8|113551.7|113501.7|27
1736126830000|2025-01-06 01:27:10|113553.3|113503.3|113565.1|113515.1|113566.3|113516.3|113553.3|113503.3|18
1736126840000|2025-01-06 01:27:20|113562.5|113512.5|113555.4|113505.4|113562.5|113512.5|113552.2|113502.2|23
1736126850000|2025-01-06 01:27:30|113556.7|113506.7|113554.7|113504.7|113556.7|113506.7|113554.5|113504.5|18
1736126860000|2025-01-06 01:27:40|113556.5|113506.5|113566.3|113516.3|113569.4|113519.4|113556.5|113506.5|14
1736126870000|2025-01-06 01:27:50|113569.1|113519.1|113571.3|113521.3|113575.2|113525.2|113568.3|113518.3|13
1736126880000|2025-01-06 01:28:00|113572.2|113522.2|113574.5|113524.5|113578.5|113528.5|113572|113522|18
1736126890000|2025-01-06 01:28:10|113573.8|113523.8|113579.8|113529.8|113581.1|113531.1|113573.8|113523.8|15
1736126900000|2025-01-06 01:28:20|113582.6|113532.6|113575.7|113525.7|113582.6|113532.6|113575.7|113525.7|10
1736126910000|2025-01-06 01:28:30|113577.2|113527.2|113576.4|113526.4|113582.2|113532.2|113576.4|113526.4|20
1736126920000|2025-01-06 01:28:40|113576.2|113526.2|113576.6|113526.6|113576.6|113526.6|113576.2|113526.2|4
1736126930000|2025-01-06 01:28:50|113577.2|113527.2|113574.3|113524.3|113577.2|113527.2|113574.3|113524.3|7
1736126940000|2025-01-06 01:29:00|113574.2|113524.2|113560.6|113510.6|113575.4|113525.4|113560.5|113510.5|23
1736126950000|2025-01-06 01:29:10|113561.2|113511.2|113561|113511|113569.1|113519.1|113561|113511|10
1736126960000|2025-01-06 01:29:20|113561.8|113511.8|113555.4|113505.4|113561.8|113511.8|113555.4|113505.4|5
1736126970000|2025-01-06 01:29:30|113556.1|113506.1|113555.1|113505.1|113556.1|113506.1|113555.1|113505.1|2
1736126980000|2025-01-06 01:29:40|113552.9|113502.9|113556.9|113506.9|113556.9|113506.9|113552.8|113502.8|4
1736126990000|2025-01-06 01:29:50|113556|113506|113556.7|113506.7|113556.7|113506.7|113556|113506|3
1736127000000|2025-01-06 01:30:00|113557.2|113507.2|113546.8|113496.8|113558.3|113508.3|113546.5|113496.5|11
1736127010000|2025-01-06 01:30:10|113546.4|113496.4|113549.4|113499.4|113552.8|113502.8|113546|113496|10
1736127020000|2025-01-06 01:30:20|113549.2|113499.2|113544.4|113494.4|113550.3|113500.3|113542.4|113492.4|9
1736127030000|2025-01-06 01:30:30|113544.9|113494.9|113547|113497|113547.4|113497.4|113544.7|113494.7|8
1736127040000|2025-01-06 01:30:40|113546.9|113496.9|113547.4|113497.4|113552.9|113502.9|113544.5|113494.5|12
1736127050000|2025-01-06 01:30:50|113546.1|113496.1|113537.3|113487.3|113551.2|113501.2|113536.2|113486.2|32
1736127060000|2025-01-06 01:31:00|113539.1|113489.1|113544.4|113494.4|113547.8|113497.8|113535.3|113485.3|13
1736127070000|2025-01-06 01:31:10|113542.5|113492.5|113549.4|113499.4|113552.3|113502.3|113542.5|113492.5|9
1736127080000|2025-01-06 01:31:20|113548.1|113498.1|113560.5|113510.5|113560.5|113510.5|113546.3|113496.3|33
1736127090000|2025-01-06 01:31:30|113561.6|113511.6|113560.5|113510.5|113564.7|113514.7|113556.3|113506.3|16
1736127100000|2025-01-06 01:31:40|113556.3|113506.3|113568.3|113518.3|113568.4|113518.4|113553.5|113503.5|34
1736127110000|2025-01-06 01:31:50|113567.4|113517.4|113565.8|113515.8|113568.5|113518.5|113564.5|113514.5|12
1736127120000|2025-01-06 01:32:00|113571.7|113521.7|113571.3|113521.3|113573.7|113523.7|113565.7|113515.7|20
1736127130000|2025-01-06 01:32:10|113572.2|113522.2|113574.3|113524.3|113581.8|113531.8|113570.6|113520.6|25
1736127140000|2025-01-06 01:32:20|113573.6|113523.6|113577|113527|113577.4|113527.4|113571.2|113521.2|22
1736127150000|2025-01-06 01:32:30|113579.1|113529.1|113570.9|113520.9|113581.5|113531.5|113566.2|113516.2|34
1736127160000|2025-01-06 01:32:40|113570.5|113520.5|113553.7|113503.7|113573.1|113523.1|113552|113502|22
1736127170000|2025-01-06 01:32:50|113553.4|113503.4|113558.3|113508.3|113566.1|113516.1|113553.4|113503.4|10
1736127180000|2025-01-06 01:33:00|113562.5|113512.5|113558.3|113508.3|113563.5|113513.5|113557.7|113507.7|6
1736127190000|2025-01-06 01:33:10|113561.5|113511.5|113547|113497|113561.5|113511.5|113544.9|113494.9|18
1736127200000|2025-01-06 01:33:20|113549.6|113499.6|113545.7|113495.7|113553|113503|113541.9|113491.9|19
1736127210000|2025-01-06 01:33:30|113543.3|113493.3|113548.5|113498.5|113553.7|113503.7|113541.6|113491.6|12
1736127220000|2025-01-06 01:33:40|113548.1|113498.1|113546.9|113496.9|113552|113502|113544.8|113494.8|15
1736127230000|2025-01-06 01:33:50|113547|113497|113546.8|113496.8|113547|113497|113545.3|113495.3|5
1736127240000|2025-01-06 01:34:00|113546.3|113496.3|113553.3|113503.3|113562.1|113512.1|113545.6|113495.6|31
1736127250000|2025-01-06 01:34:10|113554.7|113504.7|113551.8|113501.8|113558.4|113508.4|113551.8|113501.8|29
1736127260000|2025-01-06 01:34:20|113554.9|113504.9|113552.4|113502.4|113555.5|113505.5|113550.8|113500.8|9
1736127270000|2025-01-06 01:34:30|113553.6|113503.6|113548.9|113498.9|113556.9|113506.9|113548.9|113498.9|20
1736127280000|2025-01-06 01:34:40|113553.7|113503.7|113553.6|113503.6|113559.4|113509.4|113549.2|113499.2|32
1736127290000|2025-01-06 01:34:50|113558|113508|113554.7|113504.7|113559.5|113509.5|113554.2|113504.2|35
1736127300000|2025-01-06 01:35:00|113558.7|113508.7|113553.6|113503.6|113561.9|113511.9|113553.5|113503.5|27
1736127310000|2025-01-06 01:35:10|113559.5|113509.5|113567.4|113517.4|113568.7|113518.7|113559.5|113509.5|10
1736127320000|2025-01-06 01:35:20|113567.7|113517.7|113576.6|113526.6|113576.6|113526.6|113563.8|113513.8|13
1736127330000|2025-01-06 01:35:30|113575|113525|113575.8|113525.8|113575.8|113525.8|113567.9|113517.9|15
1736127340000|2025-01-06 01:35:40|113577.5|113527.5|113578.2|113528.2|113578.2|113528.2|113575.8|113525.8|8
1736127350000|2025-01-06 01:35:50|113576.2|113526.2|113581.4|113531.4|113581.4|113531.4|113576.1|113526.1|4
1736127360000|2025-01-06 01:36:00|113581.8|113531.8|113584.7|113534.7|113588.7|113538.7|113576.4|113526.4|27
1736127370000|2025-01-06 01:36:10|113588.7|113538.7|113592.7|113542.7|113597|113547|113587.4|113537.4|26
1736127380000|2025-01-06 01:36:20|113595|113545|113591.4|113541.4|113596.4|113546.4|113591.4|113541.4|8
1736127390000|2025-01-06 01:36:30|113586.4|113536.4|113578.8|113528.8|113586.4|113536.4|113578.7|113528.7|24
1736127400000|2025-01-06 01:36:40|113581.5|113531.5|113578.5|113528.5|113583.2|113533.2|113573.2|113523.2|22
1736127410000|2025-01-06 01:36:50|113578.7|113528.7|113581.7|113531.7|113585.5|113535.5|113574.2|113524.2|25
1736127420000|2025-01-06 01:37:00|113580.1|113530.1|113577.1|113527.1|113581.1|113531.1|113573.5|113523.5|15
1736127430000|2025-01-06 01:37:10|113573.5|113523.5|113570.2|113520.2|113573.5|113523.5|113569.9|113519.9|8
1736127440000|2025-01-06 01:37:20|113570.3|113520.3|113574.1|113524.1|113574.7|113524.7|113569.7|113519.7|9
1736127450000|2025-01-06 01:37:30|113575.8|113525.8|113579.4|113529.4|113586.4|113536.4|113575.8|113525.8|17
1736127460000|2025-01-06 01:37:40|113577|113527|113580.2|113530.2|113585.6|113535.6|113572.2|113522.2|15
1736127470000|2025-01-06 01:37:50|113579.7|113529.7|113579|113529|113579.7|113529.7|113578.8|113528.8|4
1736127480000|2025-01-06 01:38:00|113578.8|113528.8|113560.8|113510.8|113578.9|113528.9|113558.4|113508.4|17
1736127490000|2025-01-06 01:38:10|113560.7|113510.7|113543.8|113493.8|113560.7|113510.7|113543.8|113493.8|15
1736127500000|2025-01-06 01:38:20|113545.8|113495.8|113538.1|113488.1|113548.3|113498.3|113534.9|113484.9|37
1736127510000|2025-01-06 01:38:30|113538.2|113488.2|113540.8|113490.8|113548.4|113498.4|113537|113487|35
1736127520000|2025-01-06 01:38:40|113543.5|113493.5|113544|113494|113554.3|113504.3|113540|113490|29
1736127530000|2025-01-06 01:38:50|113544.5|113494.5|113548.2|113498.2|113554.5|113504.5|113544.2|113494.2|36
1736127540000|2025-01-06 01:39:00|113547.2|113497.2|113546.8|113496.8|113553.3|113503.3|113542.7|113492.7|29
1736127550000|2025-01-06 01:39:10|113545.3|113495.3|113545.5|113495.5|113547.1|113497.1|113539|113489|18
1736127560000|2025-01-06 01:39:20|113542.3|113492.3|113544.4|113494.4|113545.8|113495.8|113541.1|113491.1|10
1736127570000|2025-01-06 01:39:30|113545.7|113495.7|113543.9|113493.9|113545.8|113495.8|113540.8|113490.8|11
1736127580000|2025-01-06 01:39:40|113540.4|113490.4|113537.9|113487.9|113540.4|113490.4|113537.2|113487.2|10
1736127590000|2025-01-06 01:39:50|113538.1|113488.1|113547.5|113497.5|113551.7|113501.7|113538.1|113488.1|22
1736127600000|2025-01-06 01:40:00|113551.5|113501.5|113544.6|113494.6|113555|113505|113542.1|113492.1|35
1736127610000|2025-01-06 01:40:10|113544.7|113494.7|113542.5|113492.5|113547.4|113497.4|113536|113486|38
1736127620000|2025-01-06 01:40:20|113542.4|113492.4|113543.5|113493.5|113553.5|113503.5|113542.4|113492.4|28
1736127630000|2025-01-06 01:40:30|113544.5|113494.5|113543.1|113493.1|113545.2|113495.2|113542.6|113492.6|9
1736127640000|2025-01-06 01:40:40|113547.3|113497.3|113543.1|113493.1|113547.3|113497.3|113543.1|113493.1|4
1736127650000|2025-01-06 01:40:50|113543.7|113493.7|113544.6|113494.6|113544.6|113494.6|113542.6|113492.6|6
1736127660000|2025-01-06 01:41:00|113544.7|113494.7|113560.4|113510.4|113560.4|113510.4|113544.7|113494.7|16
1736127670000|2025-01-06 01:41:10|113562|113512|113562|113512|113562.2|113512.2|113561.9|113511.9|5
1736127680000|2025-01-06 01:41:20|113554.2|113504.2|113561|113511|113561|113511|113554.2|113504.2|6
1736127690000|2025-01-06 01:41:30|113553.4|113503.4|113560.1|113510.1|113561.1|113511.1|113549.3|113499.3|17
1736127700000|2025-01-06 01:41:40|113559.9|113509.9|113561.8|113511.8|113565|113515|113552.6|113502.6|10
1736127710000|2025-01-06 01:41:50|113565.8|113515.8|113563.1|113513.1|113566.7|113516.7|113556|113506|7
1736127720000|2025-01-06 01:42:00|113560.8|113510.8|113563.6|113513.6|113564.9|113514.9|113558.1|113508.1|17
1736127730000|2025-01-06 01:42:10|113563.8|113513.8|113563.9|113513.9|113563.9|113513.9|113563.8|113513.8|2
1736127740000|2025-01-06 01:42:20|113558.2|113508.2|113559.3|113509.3|113559.7|113509.7|113555.2|113505.2|4
1736127750000|2025-01-06 01:42:30|113560.5|113510.5|113562.6|113512.6|113562.7|113512.7|113559.2|113509.2|8
1736127760000|2025-01-06 01:42:40|113556.8|113506.8|113558.9|113508.9|113558.9|113508.9|113548.2|113498.2|12
1736127770000|2025-01-06 01:42:50|113561.4|113511.4|113544.8|113494.8|113561.4|113511.4|113541.2|113491.2|12
1736127780000|2025-01-06 01:43:00|113544.7|113494.7|113546.4|113496.4|113550.6|113500.6|113542.6|113492.6|8
1736127790000|2025-01-06 01:43:10|113544|113494|113542.7|113492.7|113544|113494|113542.7|113492.7|2
1736127800000|2025-01-06 01:43:20|113544|113494|113541.4|113491.4|113544|113494|113539.9|113489.9|10
1736127810000|2025-01-06 01:43:30|113539.8|113489.8|113546|113496|113546.2|113496.2|113539.8|113489.8|10
1736127820000|2025-01-06 01:43:40|113545.3|113495.3|113536.4|113486.4|113545.3|113495.3|113535.6|113485.6|8
1736127830000|2025-01-06 01:43:50|113535.9|113485.9|113525|113475|113538.5|113488.5|113521.4|113471.4|15
1736127840000|2025-01-06 01:44:00|113524.7|113474.7|113527.3|113477.3|113527.7|113477.7|113524.7|113474.7|7
1736127850000|2025-01-06 01:44:10|113527.6|113477.6|113535.8|113485.8|113538.8|113488.8|113527.6|113477.6|23
1736127860000|2025-01-06 01:44:20|113538.4|113488.4|113534.9|113484.9|113540|113490|113531.4|113481.4|15
1736127870000|2025-01-06 01:44:30|113530.7|113480.7|113534.7|113484.7|113534.7|113484.7|113530.7|113480.7|5
1736127880000|2025-01-06 01:44:40|113535.7|113485.7|113535|113485|113537.2|113487.2|113531.4|113481.4|13
1736127890000|2025-01-06 01:44:50|113531.1|113481.1|113531.2|113481.2|113531.2|113481.2|113526.9|113476.9|5
1736127900000|2025-01-06 01:45:00|113531.5|113481.5|113519.2|113469.2|113531.8|113481.8|113518.9|113468.9|25
1736127910000|2025-01-06 01:45:10|113521.7|113471.7|113520.1|113470.1|113523.5|113473.5|113519|113469|14
1736127920000|2025-01-06 01:45:20|113523.8|113473.8|113514.4|113464.4|113523.8|113473.8|113510.9|113460.9|21
1736127930000|2025-01-06 01:45:30|113517.5|113467.5|113517.4|113467.4|113518.1|113468.1|113512.9|113462.9|24
1736127940000|2025-01-06 01:45:40|113519.9|113469.9|113511.1|113461.1|113521|113471|113507.7|113457.7|12
1736127950000|2025-01-06 01:45:50|113511.3|113461.3|113514|113464|113515.3|113465.3|113505.2|113455.2|8
1736127960000|2025-01-06 01:46:00|113515.3|113465.3|113514.5|113464.5|113515.6|113465.6|113514.3|113464.3|6
1736127970000|2025-01-06 01:46:10|113512.3|113462.3|113515.8|113465.8|113517.6|113467.6|113512.3|113462.3|7
1736127980000|2025-01-06 01:46:20|113519|113469|113519.8|113469.8|113520.1|113470.1|113519|113469|4
1736127990000|2025-01-06 01:46:30|113520.6|113470.6|113524.4|113474.4|113531.2|113481.2|113516.3|113466.3|17
1736128000000|2025-01-06 01:46:40|113520|113470|113520.8|113470.8|113521.1|113471.1|113520|113470|7
1736128010000|2025-01-06 01:46:50|113521|113471|113522.3|113472.3|113525.4|113475.4|113520.7|113470.7|8
1736128020000|2025-01-06 01:47:00|113528.2|113478.2|113529.4|113479.4|113532.8|113482.8|113525.7|113475.7|13
1736128030000|2025-01-06 01:47:10|113531.9|113481.9|113530.9|113480.9|113532.5|113482.5|113528.1|113478.1|12
1736128040000|2025-01-06 01:47:20|113531.2|113481.2|113517|113467|113532.2|113482.2|113514.9|113464.9|12
1736128050000|2025-01-06 01:47:30|113517.3|113467.3|113524.9|113474.9|113529.8|113479.8|113517.3|113467.3|8
1736128060000|2025-01-06 01:47:40|113523.5|113473.5|113523.4|113473.4|113525.6|113475.6|113522.3|113472.3|11
1736128070000|2025-01-06 01:47:50|113522.9|113472.9|113516.5|113466.5|113522.9|113472.9|113512.2|113462.2|11
1736128080000|2025-01-06 01:48:00|113516.7|113466.7|113512.6|113462.6|113516.7|113466.7|113512.1|113462.1|9
1736128090000|2025-01-06 01:48:10|113512|113462|113509.2|113459.2|113512|113462|113509.2|113459.2|6
1736128100000|2025-01-06 01:48:20|113511.6|113461.6|113509.3|113459.3|113512.3|113462.3|113503|113453|12
1736128110000|2025-01-06 01:48:30|113510.3|113460.3|113507.2|113457.2|113510.3|113460.3|113507.2|113457.2|4
1736128120000|2025-01-06 01:48:40|113507.7|113457.7|113508.8|113458.8|113510.4|113460.4|113507|113457|10
1736128130000|2025-01-06 01:48:50|113509|113459|113516.2|113466.2|113520|113470|113509|113459|14
1736128140000|2025-01-06 01:49:00|113518.9|113468.9|113521.7|113471.7|113525|113475|113515.8|113465.8|11
1736128150000|2025-01-06 01:49:10|113521.2|113471.2|113519.6|113469.6|113521.2|113471.2|113514.7|113464.7|7
1736128160000|2025-01-06 01:49:20|113517.2|113467.2|113522.1|113472.1|113525.1|113475.1|113517.2|113467.2|13
1736128170000|2025-01-06 01:49:30|113526.3|113476.3|113521|113471|113526.3|113476.3|113521|113471|5
1736128180000|2025-01-06 01:49:40|113521.9|113471.9|113521.9|113471.9|113521.9|113471.9|113521.9|113471.9|1
1736128190000|2025-01-06 01:49:50|113523.5|113473.5|113528.2|113478.2|113531.2|113481.2|113523.5|113473.5|17
1736128200000|2025-01-06 01:50:00|113531.2|113481.2|113544.6|113494.6|113547.4|113497.4|113529.7|113479.7|29
1736128210000|2025-01-06 01:50:10|113542.6|113492.6|113540.6|113490.6|113545.3|113495.3|113533.2|113483.2|20
1736128220000|2025-01-06 01:50:20|113540.3|113490.3|113545.8|113495.8|113548.8|113498.8|113540.3|113490.3|15
1736128230000|2025-01-06 01:50:30|113548.3|113498.3|113548.5|113498.5|113550.8|113500.8|113547.1|113497.1|8
1736128240000|2025-01-06 01:50:40|113547.8|113497.8|113546|113496|113549|113499|113544.2|113494.2|5
1736128250000|2025-01-06 01:50:50|113544.3|113494.3|113547.6|113497.6|113549.5|113499.5|113543.9|113493.9|11
1736128260000|2025-01-06 01:51:00|113550.8|113500.8|113548.6|113498.6|113552|113502|113546.2|113496.2|21
1736128270000|2025-01-06 01:51:10|113546.2|113496.2|113538.4|113488.4|113546.2|113496.2|113538.4|113488.4|11
1736128280000|2025-01-06 01:51:20|113539.4|113489.4|113535.9|113485.9|113539.4|113489.4|113529.2|113479.2|14
1736128290000|2025-01-06 01:51:30|113531|113481|113534.7|113484.7|113537.5|113487.5|113530|113480|20
1736128300000|2025-01-06 01:51:40|113534.6|113484.6|113536.1|113486.1|113536.1|113486.1|113534.6|113484.6|3
1736128310000|2025-01-06 01:51:50|113530.9|113480.9|113529.2|113479.2|113534.7|113484.7|113529.2|113479.2|6
1736128320000|2025-01-06 01:52:00|113529.6|113479.6|113532.1|113482.1|113537.4|113487.4|113527.4|113477.4|19
1736128330000|2025-01-06 01:52:10|113536.3|113486.3|113535.7|113485.7|113536.3|113486.3|113529.6|113479.6|12
1736128340000|2025-01-06 01:52:20|113535.8|113485.8|113530.7|113480.7|113535.8|113485.8|113530.7|113480.7|8
1736128350000|2025-01-06 01:52:30|113536.5|113486.5|113534.2|113484.2|113536.5|113486.5|113529.4|113479.4|20
1736128360000|2025-01-06 01:52:40|113535.4|113485.4|113521.4|113471.4|113535.4|113485.4|113520.7|113470.7|12
1736128370000|2025-01-06 01:52:50|113520.9|113470.9|113521.2|113471.2|113521.2|113471.2|113519.7|113469.7|4
1736128380000|2025-01-06 01:53:00|113520.7|113470.7|113522.8|113472.8|113524|113474|113519.7|113469.7|13
1736128390000|2025-01-06 01:53:10|113529.3|113479.3|113523.7|113473.7|113529.3|113479.3|113522.8|113472.8|11
1736128400000|2025-01-06 01:53:20|113522.8|113472.8|113525.5|113475.5|113528.9|113478.9|113522.8|113472.8|7
1736128410000|2025-01-06 01:53:30|113530.1|113480.1|113521.5|113471.5|113530.1|113480.1|113521.5|113471.5|8
1736128420000|2025-01-06 01:53:40|113522|113472|113524.9|113474.9|113524.9|113474.9|113522|113472|8
1736128430000|2025-01-06 01:53:50|113522.1|113472.1|113518.1|113468.1|113522.8|113472.8|113518.1|113468.1|6
1736128440000|2025-01-06 01:54:00|113518.4|113468.4|113526.5|113476.5|113526.5|113476.5|113513.1|113463.1|20
1736128450000|2025-01-06 01:54:10|113526|113476|113519.9|113469.9|113529.9|113479.9|113518.3|113468.3|25
1736128460000|2025-01-06 01:54:20|113520.4|113470.4|113520.5|113470.5|113521.6|113471.6|113519.4|113469.4|9
1736128470000|2025-01-06 01:54:30|113519|113469|113516.9|113466.9|113519|113469|113515.8|113465.8|10
1736128480000|2025-01-06 01:54:40|113518.8|113468.8|113520.6|113470.6|113520.6|113470.6|113518.4|113468.4|7
1736128490000|2025-01-06 01:54:50|113527.8|113477.8|113529|113479|113533.3|113483.3|113524|113474|16
1736128500000|2025-01-06 01:55:00|113534.5|113484.5|113532.2|113482.2|113534.5|113484.5|113527.8|113477.8|12
1736128510000|2025-01-06 01:55:10|113528.2|113478.2|113518|113468|113528.2|113478.2|113516.3|113466.3|17
1736128520000|2025-01-06 01:55:20|113516.3|113466.3|113511.8|113461.8|113518.6|113468.6|113509.2|113459.2|24
1736128530000|2025-01-06 01:55:30|113511.6|113461.6|113501.3|113451.3|113513.3|113463.3|113501.3|113451.3|34
1736128540000|2025-01-06 01:55:40|113501.7|113451.7|113493.1|113443.1|113502.2|113452.2|113492.9|113442.9|12
1736128550000|2025-01-06 01:55:50|113490.7|113440.7|113480.7|113430.7|113490.7|113440.7|113480|113430|19
1736128560000|2025-01-06 01:56:00|113480.2|113430.2|113482.8|113432.8|113489.1|113439.1|113479.2|113429.2|13
1736128570000|2025-01-06 01:56:10|113484|113434|113483.4|113433.4|113488.3|113438.3|113481|113431|21
1736128580000|2025-01-06 01:56:20|113485|113435|113482.5|113432.5|113488.1|113438.1|113480.9|113430.9|19
1736128590000|2025-01-06 01:56:30|113486.3|113436.3|113480.1|113430.1|113486.3|113436.3|113476.1|113426.1|31
1736128600000|2025-01-06 01:56:40|113481.5|113431.5|113479.5|113429.5|113482.7|113432.7|113475.6|113425.6|37
1736128610000|2025-01-06 01:56:50|113479|113429|113493.3|113443.3|113494.3|113444.3|113479|113429|17
1736128620000|2025-01-06 01:57:00|113494.5|113444.5|113496.8|113446.8|113497.3|113447.3|113493.7|113443.7|19
1736128630000|2025-01-06 01:57:10|113498.3|113448.3|113503.4|113453.4|113503.4|113453.4|113494.6|113444.6|14
1736128640000|2025-01-06 01:57:20|113502.9|113452.9|113508.2|113458.2|113508.9|113458.9|113500.4|113450.4|22
1736128650000|2025-01-06 01:57:30|113502.9|113452.9|113503.3|113453.3|113507.6|113457.6|113502.9|113452.9|16
1736128660000|2025-01-06 01:57:40|113503.6|113453.6|113509.5|113459.5|113509.5|113459.5|113498|113448|31
1736128670000|2025-01-06 01:57:50|113506.5|113456.5|113504.2|113454.2|113509.2|113459.2|113501.6|113451.6|29
1736128680000|2025-01-06 01:58:00|113503.1|113453.1|113499.7|113449.7|113505.1|113455.1|113498.6|113448.6|19
1736128690000|2025-01-06 01:58:10|113498.7|113448.7|113493.1|113443.1|113499.2|113449.2|113492.8|113442.8|8
1736128700000|2025-01-06 01:58:20|113493.5|113443.5|113492|113442|113495.6|113445.6|113490.4|113440.4|8
1736128710000|2025-01-06 01:58:30|113493.9|113443.9|113494.9|113444.9|113498.1|113448.1|113493.9|113443.9|5
1736128720000|2025-01-06 01:58:40|113493.4|113443.4|113504|113454|113506.5|113456.5|113493|113443|17
1736128730000|2025-01-06 01:58:50|113501.5|113451.5|113502.8|113452.8|113505|113455|113501.5|113451.5|14
1736128740000|2025-01-06 01:59:00|113502.7|113452.7|113497|113447|113502.7|113452.7|113497|113447|10
1736128750000|2025-01-06 01:59:10|113498.8|113448.8|113505.1|113455.1|113505.5|113455.5|113497.6|113447.6|9
1736128760000|2025-01-06 01:59:20|113502.7|113452.7|113501.7|113451.7|113502.7|113452.7|113497.7|113447.7|14
1736128770000|2025-01-06 01:59:30|113501.9|113451.9|113501.4|113451.4|113501.9|113451.9|113498.6|113448.6|7
1736128780000|2025-01-06 01:59:40|113498.9|113448.9|113500|113450|113500.2|113450.2|113498.9|113448.9|3
1736128790000|2025-01-06 01:59:50|113498|113448|113501.3|113451.3|113501.3|113451.3|113497.4|113447.4|13
1736128800000|2025-01-06 02:00:00|113499.5|113449.5|113513.8|113463.8|113515|113465|113496.3|113446.3|21
1736128810000|2025-01-06 02:00:10|113510.8|113460.8|113514.8|113464.8|113517.3|113467.3|113510.8|113460.8|5
1736128820000|2025-01-06 02:00:20|113516.4|113466.4|113514.3|113464.3|113517.8|113467.8|113513.9|113463.9|8
1736128830000|2025-01-06 02:00:30|113509.5|113459.5|113513.5|113463.5|113514.2|113464.2|113500.8|113450.8|27
1736128840000|2025-01-06 02:00:40|113513|113463|113512.1|113462.1|113513|113463|113508.5|113458.5|10
1736128850000|2025-01-06 02:00:50|113512.5|113462.5|113521.1|113471.1|113521.1|113471.1|113510.7|113460.7|11
1736128860000|2025-01-06 02:01:00|113520.4|113470.4|113517.6|113467.6|113520.4|113470.4|113513.5|113463.5|8
1736128870000|2025-01-06 02:01:10|113520|113470|113517.3|113467.3|113520|113470|113513.5|113463.5|9
1736128880000|2025-01-06 02:01:20|113513.3|113463.3|113505.5|113455.5|113517.3|113467.3|113503.9|113453.9|18
1736128890000|2025-01-06 02:01:30|113510.7|113460.7|113507.7|113457.7|113512.7|113462.7|113505|113455|18
1736128900000|2025-01-06 02:01:40|113509.2|113459.2|113500.8|113450.8|113509.2|113459.2|113499|113449|20
1736128910000|2025-01-06 02:01:50|113499.6|113449.6|113497.7|113447.7|113501.8|113451.8|113495.5|113445.5|10
1736128920000|2025-01-06 02:02:00|113497.9|113447.9|113498|113448|113498.2|113448.2|113496.1|113446.1|8
1736128930000|2025-01-06 02:02:10|113496.2|113446.2|113498.9|113448.9|113502.4|113452.4|113494.8|113444.8|13
1736128940000|2025-01-06 02:02:20|113501.9|113451.9|113502.6|113452.6|113503.5|113453.5|113498.8|113448.8|12
1736128950000|2025-01-06 02:02:30|113502.8|113452.8|113505.5|113455.5|113509.5|113459.5|113502.4|113452.4|11
1736128960000|2025-01-06 02:02:40|113510.1|113460.1|113513.4|113463.4|113513.7|113463.7|113505.5|113455.5|7
1736128970000|2025-01-06 02:02:50|113513.9|113463.9|113525.3|113475.3|113528.2|113478.2|113513.9|113463.9|12
1736128980000|2025-01-06 02:03:00|113526.2|113476.2|113531.6|113481.6|113542.7|113492.7|113526.2|113476.2|24
1736128990000|2025-01-06 02:03:10|113534.2|113484.2|113533.2|113483.2|113535.2|113485.2|113532.1|113482.1|10
1736129000000|2025-01-06 02:03:20|113533.1|113483.1|113533|113483|113533.1|113483.1|113533|113483|2
1736129010000|2025-01-06 02:03:30|113533.5|113483.5|113548.3|113498.3|113550.3|113500.3|113533.5|113483.5|12
1736129020000|2025-01-06 02:03:40|113545.2|113495.2|113547.5|113497.5|113549.7|113499.7|113545.2|113495.2|9
1736129030000|2025-01-06 02:03:50|113547.6|113497.6|113547.1|113497.1|113550.8|113500.8|113544|113494|7
1736129040000|2025-01-06 02:04:00|113543.7|113493.7|113544.9|113494.9|113551.5|113501.5|113543.6|113493.6|16
1736129050000|2025-01-06 02:04:10|113547.6|113497.6|113540.6|113490.6|113548.2|113498.2|113540.6|113490.6|9
1736129060000|2025-01-06 02:04:20|113544.6|113494.6|113546.9|113496.9|113554.3|113504.3|113540.4|113490.4|49
1736129070000|2025-01-06 02:04:30|113542.2|113492.2|113549.9|113499.9|113549.9|113499.9|113541.3|113491.3|23
1736129080000|2025-01-06 02:04:40|113551.6|113501.6|113546.7|113496.7|113552.2|113502.2|113541.1|113491.1|28
1736129090000|2025-01-06 02:04:50|113545.4|113495.4|113542.1|113492.1|113550.8|113500.8|113541.3|113491.3|19
1736129100000|2025-01-06 02:05:00|113543.5|113493.5|113517.7|113467.7|113543.6|113493.6|113516.9|113466.9|34
1736129110000|2025-01-06 02:05:10|113521|113471|113524.5|113474.5|113529.2|113479.2|113520.1|113470.1|27
1736129120000|2025-01-06 02:05:20|113528.4|113478.4|113520.5|113470.5|113528.7|113478.7|113520.4|113470.4|26
1736129130000|2025-01-06 02:05:30|113519.9|113469.9|113533|113483|113533|113483|113519.9|113469.9|8
1736129140000|2025-01-06 02:05:40|113532|113482|113535.7|113485.7|113538.7|113488.7|113532|113482|13
1736129150000|2025-01-06 02:05:50|113535.8|113485.8|113534.4|113484.4|113539|113489|113532.8|113482.8|9
1736129160000|2025-01-06 02:06:00|113534.5|113484.5|113537.2|113487.2|113545.5|113495.5|113534.5|113484.5|28
1736129170000|2025-01-06 02:06:10|113537.3|113487.3|113537.8|113487.8|113540.9|113490.9|113532.1|113482.1|45
1736129180000|2025-01-06 02:06:20|113537.7|113487.7|113522.5|113472.5|113537.8|113487.8|113522.2|113472.2|12
1736129190000|2025-01-06 02:06:30|113522|113472|113520|113470|113525.2|113475.2|113520|113470|9
1736129200000|2025-01-06 02:06:40|113520.2|113470.2|113519.8|113469.8|113520.2|113470.2|113519.8|113469.8|2
1736129210000|2025-01-06 02:06:50|113519.6|113469.6|113516|113466|113519.6|113469.6|113516|113466|7
1736129220000|2025-01-06 02:07:00|113511|113461|113515|113465|113515|113465|113509|113459|8
1736129230000|2025-01-06 02:07:10|113515.2|113465.2|113515|113465|113517.1|113467.1|113513.5|113463.5|9
1736129240000|2025-01-06 02:07:20|113514.7|113464.7|113514.7|113464.7|113514.7|113464.7|113514.7|113464.7|1
1736129250000|2025-01-06 02:07:30|113515.7|113465.7|113513.8|113463.8|113517.6|113467.6|113513.1|113463.1|12
1736129260000|2025-01-06 02:07:40|113515.1|113465.1|113514|113464|113515.1|113465.1|113505.8|113455.8|7
1736129270000|2025-01-06 02:07:50|113517.3|113467.3|113514.2|113464.2|113518.9|113468.9|113510.1|113460.1|13
1736129280000|2025-01-06 02:08:00|113515.6|113465.6|113507.7|113457.7|113515.8|113465.8|113507.6|113457.6|8
1736129290000|2025-01-06 02:08:10|113511.8|113461.8|113506.9|113456.9|113511.8|113461.8|113506.9|113456.9|8
1736129300000|2025-01-06 02:08:20|113505.2|113455.2|113493.7|113443.7|113505.2|113455.2|113483.6|113433.6|10
1736129310000|2025-01-06 02:08:30|113491.2|113441.2|113491.6|113441.6|113491.6|113441.6|113490.6|113440.6|4
1736129320000|2025-01-06 02:08:40|113492.3|113442.3|113489.6|113439.6|113493.1|113443.1|113489.6|113439.6|6
1736129330000|2025-01-06 02:08:50|113492.1|113442.1|113491.9|113441.9|113492.4|113442.4|113491.9|113441.9|3
1736129340000|2025-01-06 02:09:00|113492.9|113442.9|113490.8|113440.8|113493.6|113443.6|113490.4|113440.4|7
1736129350000|2025-01-06 02:09:10|113487.8|113437.8|113488.5|113438.5|113490.6|113440.6|113487.6|113437.6|10
1736129360000|2025-01-06 02:09:20|113488.8|113438.8|113484.9|113434.9|113492|113442|113481.3|113431.3|11
1736129370000|2025-01-06 02:09:30|113484.8|113434.8|113468.4|113418.4|113484.8|113434.8|113463.3|113413.3|17
1736129380000|2025-01-06 02:09:40|113464.8|113414.8|113473.2|113423.2|113478|113428|113464.8|113414.8|26
1736129390000|2025-01-06 02:09:50|113474.4|113424.4|113481.8|113431.8|113481.8|113431.8|113471.1|113421.1|9
1736129400000|2025-01-06 02:10:00|113481.2|113431.2|113482.9|113432.9|113482.9|113432.9|113477.1|113427.1|14
1736129410000|2025-01-06 02:10:10|113482.8|113432.8|113480|113430|113482.8|113432.8|113475|113425|8
1736129420000|2025-01-06 02:10:20|113475.8|113425.8|113480.8|113430.8|113480.8|113430.8|113475.5|113425.5|6
1736129430000|2025-01-06 02:10:30|113476.5|113426.5|113483.4|113433.4|113483.5|113433.5|113474|113424|13
1736129440000|2025-01-06 02:10:40|113480.1|113430.1|113475.1|113425.1|113480.2|113430.2|113474.1|113424.1|12
1736129450000|2025-01-06 02:10:50|113479.6|113429.6|113479.6|113429.6|113479.6|113429.6|113473.4|113423.4|7
1736129460000|2025-01-06 02:11:00|113477.2|113427.2|113476.2|113426.2|113477.2|113427.2|113470.4|113420.4|11
1736129470000|2025-01-06 02:11:10|113478.6|113428.6|113474.6|113424.6|113479.4|113429.4|113473.6|113423.6|15
1736129480000|2025-01-06 02:11:20|113473.8|113423.8|113479.8|113429.8|113479.8|113429.8|113472.8|113422.8|19
1736129490000|2025-01-06 02:11:30|113479.9|113429.9|113479.8|113429.8|113479.9|113429.9|113479.8|113429.8|2
1736129500000|2025-01-06 02:11:40|113480.9|113430.9|113478.1|113428.1|113480.9|113430.9|113472.9|113422.9|9
1736129510000|2025-01-06 02:11:50|113481.8|113431.8|113481.4|113431.4|113483.8|113433.8|113480.5|113430.5|8
1736129520000|2025-01-06 02:12:00|113477.2|113427.2|113481.4|113431.4|113483.2|113433.2|113477.2|113427.2|11
1736129530000|2025-01-06 02:12:10|113481.7|113431.7|113484.7|113434.7|113489|113439|113481.7|113431.7|15
1736129540000|2025-01-06 02:12:20|113484.6|113434.6|113484.8|113434.8|113484.8|113434.8|113484.6|113434.6|3
1736129550000|2025-01-06 02:12:30|113484.7|113434.7|113479.6|113429.6|113484.7|113434.7|113477.4|113427.4|6
1736129560000|2025-01-06 02:12:40|113479.3|113429.3|113478.9|113428.9|113479.3|113429.3|113478.9|113428.9|2
1736129570000|2025-01-06 02:12:50|113474.2|113424.2|113473.5|113423.5|113477.7|113427.7|113470.8|113420.8|7
1736129580000|2025-01-06 02:13:00|113471|113421|113473.6|113423.6|113474.1|113424.1|113471|113421|7
1736129590000|2025-01-06 02:13:10|113471.1|113421.1|113462.3|113412.3|113471.6|113421.6|113458|113408|15
1736129600000|2025-01-06 02:13:20|113462.2|113412.2|113458|113408|113462.2|113412.2|113458|113408|8
1736129610000|2025-01-06 02:13:30|113455.7|113405.7|113463.3|113413.3|113463.3|113413.3|113455.7|113405.7|8
1736129620000|2025-01-06 02:13:40|113458.6|113408.6|113458.1|113408.1|113464.5|113414.5|113453.1|113403.1|12
1736129630000|2025-01-06 02:13:50|113457.9|113407.9|113457.7|113407.7|113457.9|113407.9|113454|113404|4
1736129640000|2025-01-06 02:14:00|113459.7|113409.7|113457.2|113407.2|113460.7|113410.7|113454.1|113404.1|13
1736129650000|2025-01-06 02:14:10|113458.7|113408.7|113457.7|113407.7|113461.7|113411.7|113457.2|113407.2|9
1736129660000|2025-01-06 02:14:20|113459.2|113409.2|113462.4|113412.4|113471.4|113421.4|113459.2|113409.2|10
1736129670000|2025-01-06 02:14:30|113463.9|113413.9|113463.6|113413.6|113465|113415|113460.8|113410.8|12
1736129680000|2025-01-06 02:14:40|113463.7|113413.7|113463.7|113413.7|113463.7|113413.7|113463.7|113413.7|1
1736129690000|2025-01-06 02:14:50|113465.2|113415.2|113465.4|113415.4|113465.4|113415.4|113462.1|113412.1|9
1736129700000|2025-01-06 02:15:00|113466.1|113416.1|113478.1|113428.1|113478.1|113428.1|113466.1|113416.1|15
1736129710000|2025-01-06 02:15:10|113478.2|113428.2|113489.4|113439.4|113492|113442|113478.2|113428.2|8
1736129720000|2025-01-06 02:15:20|113489.7|113439.7|113486.7|113436.7|113489.7|113439.7|113481|113431|9
1736129730000|2025-01-06 02:15:30|113487|113437|113487|113437|113487|113437|113487|113437|1
1736129740000|2025-01-06 02:15:40|113487.2|113437.2|113487.4|113437.4|113487.4|113437.4|113487|113437|3
1736129750000|2025-01-06 02:15:50|113488.9|113438.9|113492.8|113442.8|113492.8|113442.8|113488.9|113438.9|5
1736129760000|2025-01-06 02:16:00|113494.4|113444.4|113493.7|113443.7|113500|113450|113493.7|113443.7|22
1736129770000|2025-01-06 02:16:10|113496|113446|113483.4|113433.4|113496|113446|113483.4|113433.4|13
1736129780000|2025-01-06 02:16:20|113484.6|113434.6|113484.6|113434.6|113484.8|113434.8|113479.9|113429.9|13
1736129790000|2025-01-06 02:16:30|113484.1|113434.1|113484.3|113434.3|113484.3|113434.3|113483.8|113433.8|4
1736129800000|2025-01-06 02:16:40|113484.2|113434.2|113492.2|113442.2|113492.2|113442.2|113484.2|113434.2|8
1736129810000|2025-01-06 02:16:50|113487.2|113437.2|113487.5|113437.5|113490.5|113440.5|113484.4|113434.4|9
1736129820000|2025-01-06 02:17:00|113487.6|113437.6|113481.1|113431.1|113487.6|113437.6|113481.1|113431.1|9
1736129830000|2025-01-06 02:17:10|113484.7|113434.7|113484.9|113434.9|113485.2|113435.2|113481.1|113431.1|15
1736129840000|2025-01-06 02:17:20|113482.4|113432.4|113477|113427|113483|113433|113477|113427|11
1736129850000|2025-01-06 02:17:30|113478.7|113428.7|113476.9|113426.9|113479.4|113429.4|113472.3|113422.3|26
1736129860000|2025-01-06 02:17:40|113477.9|113427.9|113474.3|113424.3|113478.6|113428.6|113473.2|113423.2|21
1736129870000|2025-01-06 02:17:50|113478.6|113428.6|113479|113429|113479|113429|113473.4|113423.4|8
1736129880000|2025-01-06 02:18:00|113479.2|113429.2|113477|113427|113482.1|113432.1|113472.4|113422.4|12
1736129890000|2025-01-06 02:18:10|113475.5|113425.5|113479.4|113429.4|113481.2|113431.2|113473.7|113423.7|16
1736129900000|2025-01-06 02:18:20|113482.5|113432.5|113472.8|113422.8|113482.5|113432.5|113472.6|113422.6|13
1736129910000|2025-01-06 02:18:30|113477.6|113427.6|113469.1|113419.1|113478.2|113428.2|113469|113419|15
1736129920000|2025-01-06 02:18:40|113468.6|113418.6|113465.9|113415.9|113473.4|113423.4|113463|113413|17
1736129930000|2025-01-06 02:18:50|113461.4|113411.4|113467.3|113417.3|113467.3|113417.3|113461.4|113411.4|9
1736129940000|2025-01-06 02:19:00|113467.5|113417.5|113473.8|113423.8|113473.8|113423.8|113465.6|113415.6|8
1736129950000|2025-01-06 02:19:10|113472.1|113422.1|113482.3|113432.3|113482.7|113432.7|113472.1|113422.1|15
1736129960000|2025-01-06 02:19:20|113482.2|113432.2|113482.5|113432.5|113482.5|113432.5|113477.3|113427.3|4
1736129970000|2025-01-06 02:19:30|113479.2|113429.2|113477.6|113427.6|113483.5|113433.5|113477.6|113427.6|8
1736129980000|2025-01-06 02:19:40|113480|113430|113481.1|113431.1|113481.1|113431.1|113480|113430|6
1736129990000|2025-01-06 02:19:50|113480.9|113430.9|113475.7|113425.7|113480.9|113430.9|113471.6|113421.6|8
1736130000000|2025-01-06 02:20:00|113470|113420|113481.7|113431.7|113482.2|113432.2|113470|113420|7
1736130010000|2025-01-06 02:20:10|113477.2|113427.2|113493.4|113443.4|113496.4|113446.4|113477.2|113427.2|14
1736130020000|2025-01-06 02:20:20|113493.1|113443.1|113494.4|113444.4|113496.1|113446.1|113493.1|113443.1|7
1736130030000|2025-01-06 02:20:30|113491.9|113441.9|113490.7|113440.7|113491.9|113441.9|113489|113439|7
1736130040000|2025-01-06 02:20:40|113488.2|113438.2|113479.2|113429.2|113488.2|113438.2|113473.8|113423.8|12
1736130050000|2025-01-06 02:20:50|113474.1|113424.1|113475.1|113425.1|113479.1|113429.1|113472.4|113422.4|16
1736130060000|2025-01-06 02:21:00|113478.9|113428.9|113489.7|113439.7|113492.9|113442.9|113475.4|113425.4|16
1736130070000|2025-01-06 02:21:10|113489.2|113439.2|113489.3|113439.3|113492.1|113442.1|113489.2|113439.2|6
1736130080000|2025-01-06 02:21:20|113490.6|113440.6|113483.7|113433.7|113491.6|113441.6|113483.7|113433.7|11
1736130090000|2025-01-06 02:21:30|113486.2|113436.2|113488.4|113438.4|113489.9|113439.9|113486.2|113436.2|9
1736130100000|2025-01-06 02:21:40|113488.9|113438.9|113497.8|113447.8|113499.6|113449.6|113486.6|113436.6|12
1736130110000|2025-01-06 02:21:50|113500.8|113450.8|113509.9|113459.9|113513.3|113463.3|113495.2|113445.2|13
1736130120000|2025-01-06 02:22:00|113509.1|113459.1|113498.6|113448.6|113509.1|113459.1|113496.1|113446.1|15
1736130130000|2025-01-06 02:22:10|113499.1|113449.1|113499.5|113449.5|113501|113451|113495.5|113445.5|11
1736130140000|2025-01-06 02:22:20|113497|113447|113499.7|113449.7|113500.9|113450.9|113497|113447|7
1736130150000|2025-01-06 02:22:30|113500.2|113450.2|113495|113445|113500.8|113450.8|113493.6|113443.6|20
1736130160000|2025-01-06 02:22:40|113497.3|113447.3|113497.6|113447.6|113498.6|113448.6|113494.4|113444.4|18
1736130170000|2025-01-06 02:22:50|113497.9|113447.9|113496.5|113446.5|113497.9|113447.9|113494.7|113444.7|7
1736130180000|2025-01-06 02:23:00|113496.6|113446.6|113497.6|113447.6|113504.6|113454.6|113496.6|113446.6|8
1736130190000|2025-01-06 02:23:10|113500.1|113450.1|113500.2|113450.2|113504.5|113454.5|113496.5|113446.5|15
1736130200000|2025-01-06 02:23:20|113499.2|113449.2|113499.9|113449.9|113503.9|113453.9|113499.2|113449.2|12
1736130210000|2025-01-06 02:23:30|113499.8|113449.8|113499|113449|113500.2|113450.2|113499|113449|5
1736130220000|2025-01-06 02:23:40|113497.8|113447.8|113513.2|113463.2|113516.6|113466.6|113496.8|113446.8|21
1736130230000|2025-01-06 02:23:50|113512.7|113462.7|113516.3|113466.3|113518.6|113468.6|113512.7|113462.7|7
1736130240000|2025-01-06 02:24:00|113515.6|113465.6|113520.7|113470.7|113521.3|113471.3|113514.2|113464.2|13
1736130250000|2025-01-06 02:24:10|113520.4|113470.4|113517.8|113467.8|113520.4|113470.4|113517.8|113467.8|5
1736130260000|2025-01-06 02:24:20|113515.3|113465.3|113516|113466|113516|113466|113515.3|113465.3|6
1736130270000|2025-01-06 02:24:30|113513.9|113463.9|113516.2|113466.2|113516.3|113466.3|113513.8|113463.8|8
1736130280000|2025-01-06 02:24:40|113516.1|113466.1|113516.1|113466.1|113516.1|113466.1|113516.1|113466.1|1
1736130290000|2025-01-06 02:24:50|113515.9|113465.9|113514.2|113464.2|113519.1|113469.1|113512.7|113462.7|11
1736130300000|2025-01-06 02:25:00|113513.9|113463.9|113517.4|113467.4|113519.3|113469.3|113512.5|113462.5|12
1736130310000|2025-01-06 02:25:10|113518.9|113468.9|113522.1|113472.1|113525.6|113475.6|113518.9|113468.9|12
1736130320000|2025-01-06 02:25:20|113521.6|113471.6|113530.1|113480.1|113530.2|113480.2|113520.4|113470.4|22
1736130330000|2025-01-06 02:25:30|113528.6|113478.6|113528.4|113478.4|113529.1|113479.1|113528.4|113478.4|6
1736130340000|2025-01-06 02:25:40|113528.5|113478.5|113527.3|113477.3|113528.5|113478.5|113525.3|113475.3|7
1736130350000|2025-01-06 02:25:50|113527.9|113477.9|113528.7|113478.7|113528.7|113478.7|113527.9|113477.9|4
1736130360000|2025-01-06 02:26:00|113528.8|113478.8|113527.1|113477.1|113528.8|113478.8|113522.5|113472.5|6
1736130370000|2025-01-06 02:26:10|113526.4|113476.4|113523.6|113473.6|113527.7|113477.7|113523.6|113473.6|5
1736130380000|2025-01-06 02:26:20|113524.4|113474.4|113524.3|113474.3|113524.4|113474.4|113524.3|113474.3|2
1736130390000|2025-01-06 02:26:30|113524.1|113474.1|113523.4|113473.4|113524.5|113474.5|113523.4|113473.4|4
1736130400000|2025-01-06 02:26:40|113527.6|113477.6|113527.6|113477.6|113531.5|113481.5|113524.3|113474.3|14
1736130410000|2025-01-06 02:26:50|113527.4|113477.4|113526.2|113476.2|113527.4|113477.4|113516.8|113466.8|11
1736130420000|2025-01-06 02:27:00|113527|113477|113525.8|113475.8|113527|113477|113525.2|113475.2|5
1736130430000|2025-01-06 02:27:10|113525.6|113475.6|113525.4|113475.4|113525.6|113475.6|113525.4|113475.4|4
1736130440000|2025-01-06 02:27:20|113525.6|113475.6|113524.9|113474.9|113525.6|113475.6|113524.9|113474.9|4
1736130450000|2025-01-06 02:27:30|113525|113475|113524.6|113474.6|113525|113475|113522.3|113472.3|6
1736130460000|2025-01-06 02:27:40|113525.3|113475.3|113524.7|113474.7|113525.6|113475.6|113520|113470|6
1736130470000|2025-01-06 02:27:50|113524.5|113474.5|113524.1|113474.1|113524.5|113474.5|113524.1|113474.1|2
1736130480000|2025-01-06 02:28:00|113524.2|113474.2|113509.8|113459.8|113524.2|113474.2|113508|113458|13
1736130490000|2025-01-06 02:28:10|113508.8|113458.8|113508.8|113458.8|113509|113459|113508.4|113458.4|7
1736130500000|2025-01-06 02:28:20|113505|113455|113508.6|113458.6|113513.2|113463.2|113505|113455|16
1736130510000|2025-01-06 02:28:30|113507.2|113457.2|113504.1|113454.1|113511.3|113461.3|113501.1|113451.1|21
1736130520000|2025-01-06 02:28:40|113501.1|113451.1|113504.3|113454.3|113508.3|113458.3|113501.1|113451.1|55
1736130530000|2025-01-06 02:28:50|113504.1|113454.1|113507.1|113457.1|113512.8|113462.8|113504.1|113454.1|49
1736130540000|2025-01-06 02:29:00|113507.7|113457.7|113512.2|113462.2|113512.8|113462.8|113505.8|113455.8|42
1736130550000|2025-01-06 02:29:10|113511.6|113461.6|113512.4|113462.4|113513.4|113463.4|113508.3|113458.3|17
1736130560000|2025-01-06 02:29:20|113514.1|113464.1|113511.8|113461.8|113515.4|113465.4|113510.5|113460.5|15
1736130570000|2025-01-06 02:29:30|113514.8|113464.8|113506.6|113456.6|113515.9|113465.9|113506.6|113456.6|19
1736130580000|2025-01-06 02:29:40|113513.3|113463.3|113515.9|113465.9|113517.5|113467.5|113511.6|113461.6|14
1736130590000|2025-01-06 02:29:50|113517.4|113467.4|113521.6|113471.6|113521.6|113471.6|113517.3|113467.3|5
1736130600000|2025-01-06 02:30:00|113521.7|113471.7|113527.4|113477.4|113527.4|113477.4|113518.2|113468.2|13
1736130610000|2025-01-06 02:30:10|113520.9|113470.9|113523.3|113473.3|113523.3|113473.3|113520.9|113470.9|3
1736130620000|2025-01-06 02:30:20|113525.6|113475.6|113529|113479|113530.7|113480.7|113525.2|113475.2|14
1736130630000|2025-01-06 02:30:30|113527|113477|113543.6|113493.6|113543.6|113493.6|113523.1|113473.1|20
1736130640000|2025-01-06 02:30:40|113544.3|113494.3|113541.9|113491.9|113544.3|113494.3|113540.8|113490.8|6
1736130650000|2025-01-06 02:30:50|113542.1|113492.1|113543.7|113493.7|113546.2|113496.2|113542|113492|6
1736130660000|2025-01-06 02:31:00|113543.5|113493.5|113531.2|113481.2|113543.6|113493.6|113531.2|113481.2|14
1736130670000|2025-01-06 02:31:10|113531.1|113481.1|113531.2|113481.2|113531.2|113481.2|113530.9|113480.9|4
1736130680000|2025-01-06 02:31:20|113529.7|113479.7|113531.7|113481.7|113533|113483|113529.7|113479.7|4
1736130690000|2025-01-06 02:31:30|113531.8|113481.8|113531.5|113481.5|113532|113482|113530.4|113480.4|5
1736130700000|2025-01-06 02:31:40|113521.3|113471.3|113527.6|113477.6|113527.6|113477.6|113521.3|113471.3|3
1736130710000|2025-01-06 02:31:50|113524.6|113474.6|113527.9|113477.9|113528.7|113478.7|113524.6|113474.6|5
1736130720000|2025-01-06 02:32:00|113523.4|113473.4|113519.5|113469.5|113527.9|113477.9|113519.1|113469.1|21
1736130730000|2025-01-06 02:32:10|113521|113471|113520.1|113470.1|113521|113471|113520|113470|4
1736130740000|2025-01-06 02:32:20|113520.9|113470.9|113526.4|113476.4|113527.5|113477.5|113520.9|113470.9|5
1736130750000|2025-01-06 02:32:30|113523.9|113473.9|113524.8|113474.8|113524.8|113474.8|113523.9|113473.9|3
1736130760000|2025-01-06 02:32:40|113525.3|113475.3|113524.9|113474.9|113525.3|113475.3|113524.8|113474.8|3
1736130770000|2025-01-06 02:32:50|113520.1|113470.1|113513.6|113463.6|113527.7|113477.7|113512.2|113462.2|12
1736130780000|2025-01-06 02:33:00|113517.6|113467.6|113512.6|113462.6|113517.7|113467.7|113512.5|113462.5|11
1736130790000|2025-01-06 02:33:10|113516.6|113466.6|113513.3|113463.3|113516.6|113466.6|113512.4|113462.4|8
1736130800000|2025-01-06 02:33:20|113516.7|113466.7|113517.6|113467.6|113517.6|113467.6|113516.7|113466.7|3
1736130810000|2025-01-06 02:33:30|113519.1|113469.1|113526.3|113476.3|113526.3|113476.3|113519.1|113469.1|9
1736130820000|2025-01-06 02:33:40|113529.9|113479.9|113529.8|113479.8|113530.5|113480.5|113524.6|113474.6|10
1736130840000|2025-01-06 02:34:00|113529.9|113479.9|113531.7|113481.7|113534.5|113484.5|113529|113479|8
1736130850000|2025-01-06 02:34:10|113527.7|113477.7|113529.7|113479.7|113529.7|113479.7|113527.7|113477.7|3
1736130870000|2025-01-06 02:34:30|113528.7|113478.7|113533.4|113483.4|113535.4|113485.4|113526.8|113476.8|13
1736130880000|2025-01-06 02:34:40|113533|113483|113532.1|113482.1|113533.1|113483.1|113531.9|113481.9|7
1736130890000|2025-01-06 02:34:50|113531.7|113481.7|113532|113482|113532|113482|113529.9|113479.9|4
1736130900000|2025-01-06 02:35:00|113530|113480|113528.1|113478.1|113531.4|113481.4|113528.1|113478.1|7
1736130910000|2025-01-06 02:35:10|113530.8|113480.8|113530.7|113480.7|113536|113486|113526.1|113476.1|10
1736130920000|2025-01-06 02:35:20|113529.5|113479.5|113529|113479|113531.2|113481.2|113529|113479|9
1736130930000|2025-01-06 02:35:30|113530.4|113480.4|113529.7|113479.7|113530.4|113480.4|113529.7|113479.7|3
1736130940000|2025-01-06 02:35:40|113529.8|113479.8|113530.6|113480.6|113532|113482|113529.8|113479.8|4
1736130950000|2025-01-06 02:35:50|113528.1|113478.1|113530.4|113480.4|113531.3|113481.3|113528.1|113478.1|6
1736130960000|2025-01-06 02:36:00|113527.1|113477.1|113548.9|113498.9|113548.9|113498.9|113527.1|113477.1|11
1736130970000|2025-01-06 02:36:10|113548.4|113498.4|113538.7|113488.7|113548.4|113498.4|113534.7|113484.7|11
1736130980000|2025-01-06 02:36:20|113538.9|113488.9|113540|113490|113540|113490|113538.9|113488.9|2
1736130990000|2025-01-06 02:36:30|113540.5|113490.5|113541.2|113491.2|113541.3|113491.3|113539.2|113489.2|6
1736131000000|2025-01-06 02:36:40|113535.1|113485.1|113534.6|113484.6|113537.5|113487.5|113531|113481|13
1736131010000|2025-01-06 02:36:50|113534.3|113484.3|113534.8|113484.8|113535.5|113485.5|113532.6|113482.6|9
1736131020000|2025-01-06 02:37:00|113533.8|113483.8|113531.5|113481.5|113535.1|113485.1|113531.5|113481.5|6
1736131030000|2025-01-06 02:37:10|113531.6|113481.6|113518.9|113468.9|113531.6|113481.6|113518.6|113468.6|8
1736131040000|2025-01-06 02:37:20|113519.2|113469.2|113518.7|113468.7|113519.2|113469.2|113518.5|113468.5|5
1736131050000|2025-01-06 02:37:30|113521.4|113471.4|113523.5|113473.5|113527.2|113477.2|113521.4|113471.4|7
1736131060000|2025-01-06 02:37:40|113523.4|113473.4|113519.5|113469.5|113523.4|113473.4|113516.7|113466.7|11
1736131070000|2025-01-06 02:37:50|113519.9|113469.9|113519.9|113469.9|113519.9|113469.9|113519.9|113469.9|1
1736131080000|2025-01-06 02:38:00|113520.1|113470.1|113520.5|113470.5|113520.5|113470.5|113515.6|113465.6|11
1736131090000|2025-01-06 02:38:10|113521|113471|113523.8|113473.8|113523.8|113473.8|113521|113471|6
1736131100000|2025-01-06 02:38:20|113524.7|113474.7|113525.9|113475.9|113525.9|113475.9|113524.7|113474.7|4
1736131110000|2025-01-06 02:38:30|113531.7|113481.7|113531.2|113481.2|113535.9|113485.9|113529.9|113479.9|9
1736131120000|2025-01-06 02:38:40|113532.7|113482.7|113523.6|113473.6|113532.7|113482.7|113518.3|113468.3|12
1736131130000|2025-01-06 02:38:50|113523.5|113473.5|113522|113472|113523.6|113473.6|113516.9|113466.9|14
1736131140000|2025-01-06 02:39:00|113522.2|113472.2|113509.7|113459.7|113522.3|113472.3|113509.1|113459.1|15
1736131150000|2025-01-06 02:39:10|113513.9|113463.9|113513.7|113463.7|113513.9|113463.9|113508.9|113458.9|5
1736131160000|2025-01-06 02:39:20|113509.5|113459.5|113514|113464|113514|113464|113509.5|113459.5|3
1736131170000|2025-01-06 02:39:30|113515|113465|113515.8|113465.8|113515.8|113465.8|113514.8|113464.8|6
1736131180000|2025-01-06 02:39:40|113518|113468|113518.9|113468.9|113519.3|113469.3|113518|113468|6
1736131190000|2025-01-06 02:39:50|113519|113469|113517.6|113467.6|113519|113469|113517.3|113467.3|4
1736131200000|2025-01-06 02:40:00|113518.7|113468.7|113520.5|113470.5|113520.5|113470.5|113514.6|113464.6|10
1736131210000|2025-01-06 02:40:10|113521.1|113471.1|113520.3|113470.3|113521.3|113471.3|113520.3|113470.3|4
1736131220000|2025-01-06 02:40:20|113520.1|113470.1|113520.3|113470.3|113520.3|113470.3|113520.1|113470.1|4
1736131230000|2025-01-06 02:40:30|113520.1|113470.1|113520.6|113470.6|113520.6|113470.6|113519.7|113469.7|5
1736131240000|2025-01-06 02:40:40|113513.7|113463.7|113507|113457|113518.2|113468.2|113506.6|113456.6|13
1736131250000|2025-01-06 02:40:50|113508.6|113458.6|113514.6|113464.6|113516.5|113466.5|113508.6|113458.6|13
1736131260000|2025-01-06 02:41:00|113515.3|113465.3|113515.5|113465.5|113515.9|113465.9|113510.9|113460.9|7
1736131270000|2025-01-06 02:41:10|113516|113466|113515.6|113465.6|113516|113466|113515.6|113465.6|2
1736131280000|2025-01-06 02:41:20|113518|113468|113518|113468|113518.6|113468.6|113518|113468|7
1736131290000|2025-01-06 02:41:30|113518.2|113468.2|113518.1|113468.1|113518.2|113468.2|113518.1|113468.1|2
1736131300000|2025-01-06 02:41:40|113517.8|113467.8|113519.5|113469.5|113519.5|113469.5|113515.6|113465.6|7
1736131310000|2025-01-06 02:41:50|113518.8|113468.8|113517.5|113467.5|113518.8|113468.8|113510|113460|7
1736131320000|2025-01-06 02:42:00|113516.6|113466.6|113516|113466|113516.6|113466.6|113516|113466|4
1736131330000|2025-01-06 02:42:10|113516.1|113466.1|113511.4|113461.4|113516.7|113466.7|113511.4|113461.4|3
1736131340000|2025-01-06 02:42:20|113510.7|113460.7|113505.8|113455.8|113511.4|113461.4|113504|113454|13
1736131350000|2025-01-06 02:42:30|113505.3|113455.3|113507.5|113457.5|113509.3|113459.3|113497.9|113447.9|21
1736131360000|2025-01-06 02:42:40|113509.2|113459.2|113510.3|113460.3|113510.3|113460.3|113504|113454|6
1736131370000|2025-01-06 02:42:50|113507.5|113457.5|113509.8|113459.8|113510.3|113460.3|113503.1|113453.1|11
1736131380000|2025-01-06 02:43:00|113509.7|113459.7|113496.7|113446.7|113509.7|113459.7|113496.7|113446.7|11
1736131390000|2025-01-06 02:43:10|113498.3|113448.3|113500.6|113450.6|113504.6|113454.6|113498.3|113448.3|14
1736131400000|2025-01-06 02:43:20|113501.6|113451.6|113502.1|113452.1|113503.7|113453.7|113501|113451|11
1736131410000|2025-01-06 02:43:30|113501.2|113451.2|113509.3|113459.3|113514|113464|113499.7|113449.7|17
1736131420000|2025-01-06 02:43:40|113509.1|113459.1|113503.2|113453.2|113509.1|113459.1|113503.2|113453.2|7
1736131430000|2025-01-06 02:43:50|113507.2|113457.2|113508.7|113458.7|113508.7|113458.7|113503|113453|7
1736131440000|2025-01-06 02:44:00|113508.8|113458.8|113499.5|113449.5|113510.7|113460.7|113499.5|113449.5|14
1736131450000|2025-01-06 02:44:10|113501.5|113451.5|113500.8|113450.8|113509.9|113459.9|113500.5|113450.5|15
1736131460000|2025-01-06 02:44:20|113500.4|113450.4|113507.8|113457.8|113512|113462|113500.4|113450.4|13
1736131470000|2025-01-06 02:44:30|113508.3|113458.3|113506.8|113456.8|113508.3|113458.3|113505.3|113455.3|9
1736131480000|2025-01-06 02:44:40|113504.8|113454.8|113508.5|113458.5|113508.6|113458.6|113504.8|113454.8|8
1736131490000|2025-01-06 02:44:50|113509|113459|113517.7|113467.7|113517.7|113467.7|113509|113459|7
1736131500000|2025-01-06 02:45:00|113517.3|113467.3|113517|113467|113517.3|113467.3|113516.4|113466.4|6
1736131510000|2025-01-06 02:45:10|113516.7|113466.7|113516.7|113466.7|113516.7|113466.7|113515.3|113465.3|6
1736131520000|2025-01-06 02:45:20|113516.6|113466.6|113518.3|113468.3|113518.3|113468.3|113516.6|113466.6|2
1736131530000|2025-01-06 02:45:30|113518.4|113468.4|113517.6|113467.6|113518.4|113468.4|113517.6|113467.6|3
1736131540000|2025-01-06 02:45:40|113510.9|113460.9|113518.4|113468.4|113518.4|113468.4|113510.9|113460.9|8
1736131550000|2025-01-06 02:45:50|113517.1|113467.1|113513.9|113463.9|113517.1|113467.1|113509.2|113459.2|8
1736131560000|2025-01-06 02:46:00|113512.2|113462.2|113513.2|113463.2|113515.2|113465.2|113508.7|113458.7|8
1736131570000|2025-01-06 02:46:10|113512.8|113462.8|113513|113463|113513.2|113463.2|113512.8|113462.8|4
1736131580000|2025-01-06 02:46:20|113513.3|113463.3|113513.1|113463.1|113513.5|113463.5|113513.1|113463.1|3
1736131590000|2025-01-06 02:46:30|113513|113463|113512|113462|113513.1|113463.1|113512|113462|5
1736131600000|2025-01-06 02:46:40|113512.1|113462.1|113502.7|113452.7|113512.1|113462.1|113502.1|113452.1|13
1736131610000|2025-01-06 02:46:50|113507.2|113457.2|113507.6|113457.6|113508.7|113458.7|113506.9|113456.9|7
1736131620000|2025-01-06 02:47:00|113506.6|113456.6|113502.5|113452.5|113508.3|113458.3|113502.5|113452.5|10
1736131630000|2025-01-06 02:47:10|113504|113454|113500.5|113450.5|113504|113454|113500.5|113450.5|7
1736131640000|2025-01-06 02:47:20|113501.2|113451.2|113499.8|113449.8|113505.3|113455.3|113498.9|113448.9|15
1736131650000|2025-01-06 02:47:30|113499.6|113449.6|113498.9|113448.9|113504.5|113454.5|113498.4|113448.4|10
1736131660000|2025-01-06 02:47:40|113497.6|113447.6|113510.7|113460.7|113511.2|113461.2|113497.6|113447.6|12
1736131670000|2025-01-06 02:47:50|113508.4|113458.4|113508.4|113458.4|113508.4|113458.4|113508.4|113458.4|1
1736131680000|2025-01-06 02:48:00|113505.9|113455.9|113494.3|113444.3|113505.9|113455.9|113490.9|113440.9|15
1736131690000|2025-01-06 02:48:10|113494.1|113444.1|113494.5|113444.5|113494.5|113444.5|113494.1|113444.1|4
1736131700000|2025-01-06 02:48:20|113490.7|113440.7|113493.3|113443.3|113494|113444|113490.7|113440.7|5
1736131710000|2025-01-06 02:48:30|113492.6|113442.6|113493.9|113443.9|113494.3|113444.3|113492.6|113442.6|4
1736131720000|2025-01-06 02:48:40|113491.9|113441.9|113491.5|113441.5|113491.9|113441.9|113491.1|113441.1|4
1736131730000|2025-01-06 02:48:50|113490.7|113440.7|113490.7|113440.7|113490.7|113440.7|113490.7|113440.7|1
1736131740000|2025-01-06 02:49:00|113491.6|113441.6|113495.3|113445.3|113498.3|113448.3|113491.6|113441.6|8
1736131750000|2025-01-06 02:49:10|113491.1|113441.1|113493.8|113443.8|113495.3|113445.3|113490.3|113440.3|12
1736131760000|2025-01-06 02:49:20|113493.6|113443.6|113491.7|113441.7|113493.6|113443.6|113491.2|113441.2|3
1736131770000|2025-01-06 02:49:30|113491.9|113441.9|113491.9|113441.9|113491.9|113441.9|113491.9|113441.9|1
1736131780000|2025-01-06 02:49:40|113488.4|113438.4|113491.9|113441.9|113491.9|113441.9|113488.4|113438.4|2
1736131790000|2025-01-06 02:49:50|113490.6|113440.6|113490.6|113440.6|113490.6|113440.6|113490.6|113440.6|1
1736131800000|2025-01-06 02:50:00|113490.5|113440.5|113490.6|113440.6|113490.6|113440.6|113490.5|113440.5|2
1736131810000|2025-01-06 02:50:10|113485.8|113435.8|113492.9|113442.9|113492.9|113442.9|113485.8|113435.8|3
1736131820000|2025-01-06 02:50:20|113492.5|113442.5|113494.2|113444.2|113494.2|113444.2|113492.5|113442.5|3
1736131830000|2025-01-06 02:50:30|113494.3|113444.3|113522.4|113472.4|113534.4|113484.4|113494.3|113444.3|14
1736131840000|2025-01-06 02:50:40|113519.7|113469.7|113521.7|113471.7|113524.3|113474.3|113516.6|113466.6|14
1736131850000|2025-01-06 02:50:50|113520|113470|113523.5|113473.5|113523.5|113473.5|113518.9|113468.9|6
1736131860000|2025-01-06 02:51:00|113522.8|113472.8|113527.6|113477.6|113528.7|113478.7|113522.8|113472.8|12
1736131870000|2025-01-06 02:51:10|113524.3|113474.3|113524.7|113474.7|113529.3|113479.3|113523.2|113473.2|25
1736131880000|2025-01-06 02:51:20|113523.2|113473.2|113526.1|113476.1|113529|113479|113522.4|113472.4|21
1736131890000|2025-01-06 02:51:30|113523.6|113473.6|113525.8|113475.8|113528.9|113478.9|113523.6|113473.6|27
1736131900000|2025-01-06 02:51:40|113523.3|113473.3|113522.9|113472.9|113527.3|113477.3|113521.9|113471.9|18
1736131910000|2025-01-06 02:51:50|113520.2|113470.2|113524.9|113474.9|113526.1|113476.1|113520.2|113470.2|14
1736131920000|2025-01-06 02:52:00|113524.7|113474.7|113515.3|113465.3|113527|113477|113515.3|113465.3|22
1736131930000|2025-01-06 02:52:10|113519|113469|113519.5|113469.5|113519.5|113469.5|113518.8|113468.8|6
1736131940000|2025-01-06 02:52:20|113521.7|113471.7|113521.4|113471.4|113521.7|113471.7|113518.6|113468.6|9
1736131950000|2025-01-06 02:52:30|113521.5|113471.5|113509.8|113459.8|113521.5|113471.5|113509.8|113459.8|15
1736131960000|2025-01-06 02:52:40|113512|113462|113512.1|113462.1|113515.1|113465.1|113506.6|113456.6|25
1736131970000|2025-01-06 02:52:50|113512.8|113462.8|113511.2|113461.2|113513.1|113463.1|113507.1|113457.1|9
1736131980000|2025-01-06 02:53:00|113511.8|113461.8|113507.3|113457.3|113511.8|113461.8|113506.2|113456.2|14
1736131990000|2025-01-06 02:53:10|113507.2|113457.2|113499.1|113449.1|113507.2|113457.2|113499.1|113449.1|10
1736132000000|2025-01-06 02:53:20|113496.6|113446.6|113502.2|113452.2|113502.3|113452.3|113496.6|113446.6|8
1736132010000|2025-01-06 02:53:30|113502|113452|113502|113452|113502.2|113452.2|113500.2|113450.2|9
1736132020000|2025-01-06 02:53:40|113502.2|113452.2|113493.3|113443.3|113502.5|113452.5|113493.3|113443.3|8
1736132030000|2025-01-06 02:53:50|113492.5|113442.5|113494.7|113444.7|113494.7|113444.7|113490.9|113440.9|13
1736132040000|2025-01-06 02:54:00|113494.9|113444.9|113496.3|113446.3|113498|113448|113494.9|113444.9|6
1736132050000|2025-01-06 02:54:10|113496.4|113446.4|113495.9|113445.9|113496.4|113446.4|113495.1|113445.1|4
1736132060000|2025-01-06 02:54:20|113495.8|113445.8|113500.6|113450.6|113500.6|113450.6|113493.7|113443.7|9
1736132070000|2025-01-06 02:54:30|113500.3|113450.3|113496.9|113446.9|113500.3|113450.3|113494.7|113444.7|5
1736132080000|2025-01-06 02:54:40|113497.6|113447.6|113500.7|113450.7|113500.7|113450.7|113496.7|113446.7|8
1736132090000|2025-01-06 02:54:50|113500.8|113450.8|113501.1|113451.1|113501.1|113451.1|113498.7|113448.7|6
1736132100000|2025-01-06 02:55:00|113498.7|113448.7|113498.9|113448.9|113498.9|113448.9|113495.6|113445.6|16
1736132110000|2025-01-06 02:55:10|113502.1|113452.1|113508.6|113458.6|113510.1|113460.1|113500.9|113450.9|29
1736132120000|2025-01-06 02:55:20|113504.8|113454.8|113505.5|113455.5|113510.3|113460.3|113504.8|113454.8|13
1736132130000|2025-01-06 02:55:30|113506.9|113456.9|113504.2|113454.2|113507.3|113457.3|113503.7|113453.7|6
1736132140000|2025-01-06 02:55:40|113503.8|113453.8|113505|113455|113506|113456|113501.4|113451.4|11
1736132150000|2025-01-06 02:55:50|113503.5|113453.5|113499.8|113449.8|113503.5|113453.5|113499.8|113449.8|6
1736132160000|2025-01-06 02:56:00|113500.5|113450.5|113499.5|113449.5|113502.7|113452.7|113499.5|113449.5|7
1736132170000|2025-01-06 02:56:10|113500.6|113450.6|113500.2|113450.2|113500.6|113450.6|113499.9|113449.9|6
1736132180000|2025-01-06 02:56:20|113500.3|113450.3|113501.3|113451.3|113501.3|113451.3|113500.3|113450.3|3
1736132190000|2025-01-06 02:56:30|113501.8|113451.8|113499.4|113449.4|113501.8|113451.8|113498.2|113448.2|11
1736132200000|2025-01-06 02:56:40|113497.7|113447.7|113487.5|113437.5|113497.7|113447.7|113487.5|113437.5|7
1736132210000|2025-01-06 02:56:50|113487.7|113437.7|113483.1|113433.1|113490.5|113440.5|113483.1|113433.1|11
1736132220000|2025-01-06 02:57:00|113483.6|113433.6|113490.6|113440.6|113491.2|113441.2|113483.3|113433.3|10
1736132230000|2025-01-06 02:57:10|113490.8|113440.8|113488.3|113438.3|113491.5|113441.5|113488.3|113438.3|5
1736132240000|2025-01-06 02:57:20|113488.6|113438.6|113489|113439|113489.2|113439.2|113487.9|113437.9|6
1736132250000|2025-01-06 02:57:30|113488.6|113438.6|113486.5|113436.5|113488.6|113438.6|113486.2|113436.2|6
1736132260000|2025-01-06 02:57:40|113485.7|113435.7|113491.1|113441.1|113491.7|113441.7|113484.5|113434.5|7
1736132270000|2025-01-06 02:57:50|113492.1|113442.1|113492.1|113442.1|113494.1|113444.1|113491.7|113441.7|6
1736132280000|2025-01-06 02:58:00|113492.5|113442.5|113490.1|113440.1|113492.5|113442.5|113487.3|113437.3|11
1736132290000|2025-01-06 02:58:10|113490|113440|113489.6|113439.6|113490.3|113440.3|113489.6|113439.6|5
1736132300000|2025-01-06 02:58:20|113489|113439|113488.6|113438.6|113489|113439|113488.6|113438.6|4
1736132310000|2025-01-06 02:58:30|113488|113438|113484.4|113434.4|113488.3|113438.3|113482|113432|10
1736132320000|2025-01-06 02:58:40|113483.8|113433.8|113485.6|113435.6|113485.6|113435.6|113483.8|113433.8|2
1736132330000|2025-01-06 02:58:50|113487.1|113437.1|113488.9|113438.9|113488.9|113438.9|113485.3|113435.3|9
1736132340000|2025-01-06 02:59:00|113489.1|113439.1|113489|113439|113489.1|113439.1|113488.9|113438.9|3
1736132360000|2025-01-06 02:59:20|113487.1|113437.1|113495.8|113445.8|113496.6|113446.6|113487.1|113437.1|17
1736132370000|2025-01-06 02:59:30|113497.5|113447.5|113509.7|113459.7|113509.9|113459.9|113497.5|113447.5|26
1736132380000|2025-01-06 02:59:40|113508.5|113458.5|113509.9|113459.9|113510.1|113460.1|113506.9|113456.9|7
1736132390000|2025-01-06 02:59:50|113509.8|113459.8|113509.9|113459.9|113509.9|113459.9|113509.7|113459.7|4
1736132400000|2025-01-06 03:00:00|113506.1|113456.1|113507.9|113457.9|113513.9|113463.9|113504.9|113454.9|15
1736132410000|2025-01-06 03:00:10|113507.8|113457.8|113508.1|113458.1|113508.1|113458.1|113507.8|113457.8|3
1736132420000|2025-01-06 03:00:20|113500.6|113450.6|113500.4|113450.4|113500.6|113450.6|113500.4|113450.4|2
1736132430000|2025-01-06 03:00:30|113506|113456|113506|113456|113506|113456|113506|113456|1
1736132440000|2025-01-06 03:00:40|113508.9|113458.9|113509.3|113459.3|113512.3|113462.3|113508.5|113458.5|8
1736132450000|2025-01-06 03:00:50|113504.8|113454.8|113509.3|113459.3|113509.5|113459.5|113504.8|113454.8|7
1736132460000|2025-01-06 03:01:00|113509.2|113459.2|113508.7|113458.7|113511.4|113461.4|113502|113452|9
1736132470000|2025-01-06 03:01:10|113503.4|113453.4|113509.2|113459.2|113509.9|113459.9|113503.4|113453.4|4
1736132480000|2025-01-06 03:01:20|113508.9|113458.9|113516.6|113466.6|113516.7|113466.7|113508.9|113458.9|5
1736132490000|2025-01-06 03:01:30|113514.1|113464.1|113517.5|113467.5|113517.5|113467.5|113512.5|113462.5|6
1736132500000|2025-01-06 03:01:40|113517.6|113467.6|113517.5|113467.5|113517.6|113467.6|113517.5|113467.5|2
1736132510000|2025-01-06 03:01:50|113517.8|113467.8|113518|113468|113518|113468|113517.8|113467.8|2
1736132520000|2025-01-06 03:02:00|113517.4|113467.4|113505.5|113455.5|113517.4|113467.4|113505.5|113455.5|16
1736132530000|2025-01-06 03:02:10|113510.5|113460.5|113503.5|113453.5|113510.5|113460.5|113489.6|113439.6|20
1736132540000|2025-01-06 03:02:20|113505.2|113455.2|113508.1|113458.1|113508.3|113458.3|113501.5|113451.5|31
1736132550000|2025-01-06 03:02:30|113507|113457|113510.2|113460.2|113511.2|113461.2|113502.1|113452.1|10
1736132560000|2025-01-06 03:02:40|113510.1|113460.1|113510.4|113460.4|113510.4|113460.4|113510.1|113460.1|3
1736132570000|2025-01-06 03:02:50|113510.6|113460.6|113510.7|113460.7|113510.7|113460.7|113507.1|113457.1|4
1736132580000|2025-01-06 03:03:00|113509.6|113459.6|113509.7|113459.7|113509.7|113459.7|113509.6|113459.6|2
1736132590000|2025-01-06 03:03:10|113501.2|113451.2|113498.7|113448.7|113509.7|113459.7|113497.8|113447.8|16
1736132600000|2025-01-06 03:03:20|113496.3|113446.3|113493.3|113443.3|113496.3|113446.3|113491.6|113441.6|9
1736132610000|2025-01-06 03:03:30|113493.8|113443.8|113492.6|113442.6|113495.4|113445.4|113488.8|113438.8|7
1736132620000|2025-01-06 03:03:40|113489.1|113439.1|113487.8|113437.8|113489.1|113439.1|113477.4|113427.4|18
1736132630000|2025-01-06 03:03:50|113484.6|113434.6|113478|113428|113488.4|113438.4|113474.9|113424.9|17
1736132640000|2025-01-06 03:04:00|113481.7|113431.7|113482.1|113432.1|113482.2|113432.2|113478.4|113428.4|7
1736132650000|2025-01-06 03:04:10|113482.2|113432.2|113478.8|113428.8|113482.2|113432.2|113478.6|113428.6|7
1736132660000|2025-01-06 03:04:20|113477.7|113427.7|113482.9|113432.9|113482.9|113432.9|113477.7|113427.7|5
1736132670000|2025-01-06 03:04:30|113483.3|113433.3|113488.8|113438.8|113492|113442|113481.4|113431.4|21
1736132680000|2025-01-06 03:04:40|113488.4|113438.4|113488.1|113438.1|113488.4|113438.4|113488|113438|3
1736132690000|2025-01-06 03:04:50|113490.7|113440.7|113494.3|113444.3|113496.4|113446.4|113490.7|113440.7|5
1736132700000|2025-01-06 03:05:00|113494.5|113444.5|113491.2|113441.2|113495.2|113445.2|113491.2|113441.2|7
1736132710000|2025-01-06 03:05:10|113488.7|113438.7|113488.5|113438.5|113488.7|113438.7|113488.5|113438.5|3
1736132720000|2025-01-06 03:05:20|113488.4|113438.4|113496.6|113446.6|113497.2|113447.2|113488.3|113438.3|10
1736132730000|2025-01-06 03:05:30|113496.7|113446.7|113507.1|113457.1|113507.6|113457.6|113496.3|113446.3|9
1736132740000|2025-01-06 03:05:40|113503.8|113453.8|113503.5|113453.5|113509.7|113459.7|113498.7|113448.7|21
1736132750000|2025-01-06 03:05:50|113507.5|113457.5|113510.3|113460.3|113513|113463|113502.5|113452.5|29
1736132760000|2025-01-06 03:06:00|113512.8|113462.8|113512.1|113462.1|113512.8|113462.8|113504.5|113454.5|18
1736132770000|2025-01-06 03:06:10|113509.8|113459.8|113506.8|113456.8|113514.7|113464.7|113505.7|113455.7|19
1736132780000|2025-01-06 03:06:20|113506.9|113456.9|113504.2|113454.2|113506.9|113456.9|113502|113452|7
1736132790000|2025-01-06 03:06:30|113501.7|113451.7|113496.7|113446.7|113501.7|113451.7|113494.2|113444.2|7
1736132800000|2025-01-06 03:06:40|113496.8|113446.8|113496.9|113446.9|113496.9|113446.9|113496.7|113446.7|3
1736132810000|2025-01-06 03:06:50|113496.8|113446.8|113496.8|113446.8|113496.8|113446.8|113496.8|113446.8|1
1736132820000|2025-01-06 03:07:00|113495.9|113445.9|113498.9|113448.9|113498.9|113448.9|113495.9|113445.9|4
1736132830000|2025-01-06 03:07:10|113499.3|113449.3|113501.6|113451.6|113501.6|113451.6|113499.3|113449.3|3
1736132840000|2025-01-06 03:07:20|113501.1|113451.1|113495.7|113445.7|113501.1|113451.1|113495.7|113445.7|6
1736132850000|2025-01-06 03:07:30|113496|113446|113499.8|113449.8|113503.5|113453.5|113496|113446|6
1736132860000|2025-01-06 03:07:40|113499.7|113449.7|113499.6|113449.6|113499.7|113449.7|113499.6|113449.6|2
1736132870000|2025-01-06 03:07:50|113499.7|113449.7|113499.1|113449.1|113499.7|113449.7|113499.1|113449.1|3
1736132880000|2025-01-06 03:08:00|113501.2|113451.2|113509.8|113459.8|113509.8|113459.8|113501.2|113451.2|8
1736132890000|2025-01-06 03:08:10|113512.9|113462.9|113514.3|113464.3|113514.7|113464.7|113505.3|113455.3|18
1736132900000|2025-01-06 03:08:20|113514.2|113464.2|113524.9|113474.9|113527.7|113477.7|113514.2|113464.2|7
1736132910000|2025-01-06 03:08:30|113519.8|113469.8|113521.7|113471.7|113522.6|113472.6|113519.8|113469.8|5
1736132920000|2025-01-06 03:08:40|113521.8|113471.8|113527|113477|113527|113477|113521.8|113471.8|6
1736132930000|2025-01-06 03:08:50|113526.9|113476.9|113528.6|113478.6|113528.6|113478.6|113526.7|113476.7|5
1736132940000|2025-01-06 03:09:00|113522.4|113472.4|113542.6|113492.6|113543.3|113493.3|113522.4|113472.4|16
1736132950000|2025-01-06 03:09:10|113545.1|113495.1|113544.4|113494.4|113565.2|113515.2|113544.4|113494.4|13
1736132960000|2025-01-06 03:09:20|113543.4|113493.4|113546.4|113496.4|113546.5|113496.5|113543.4|113493.4|4
1736132970000|2025-01-06 03:09:30|113543.8|113493.8|113545.1|113495.1|113545.3|113495.3|113543.6|113493.6|10
1736132980000|2025-01-06 03:09:40|113542.5|113492.5|113540|113490|113548.1|113498.1|113535.1|113485.1|25
1736132990000|2025-01-06 03:09:50|113540.6|113490.6|113544.1|113494.1|113544.6|113494.6|113537.2|113487.2|30
1736133000000|2025-01-06 03:10:00|113542.5|113492.5|113540.9|113490.9|113545.3|113495.3|113540.3|113490.3|27
1736133010000|2025-01-06 03:10:10|113542.1|113492.1|113542.2|113492.2|113545|113495|113540.1|113490.1|15
1736133020000|2025-01-06 03:10:20|113545.8|113495.8|113540.8|113490.8|113545.8|113495.8|113537.7|113487.7|31
1736133030000|2025-01-06 03:10:30|113543.1|113493.1|113535.2|113485.2|113544.5|113494.5|113533.2|113483.2|23
1736133040000|2025-01-06 03:10:40|113535|113485|113524.3|113474.3|113535|113485|113524.3|113474.3|11
1736133050000|2025-01-06 03:10:50|113524.8|113474.8|113528.6|113478.6|113530.3|113480.3|113524.8|113474.8|7
1736133060000|2025-01-06 03:11:00|113528.1|113478.1|113527.3|113477.3|113528.1|113478.1|113527.3|113477.3|6
1736133070000|2025-01-06 03:11:10|113527.5|113477.5|113528.7|113478.7|113528.9|113478.9|113527.5|113477.5|5
1736133080000|2025-01-06 03:11:20|113528.6|113478.6|113532.8|113482.8|113534.3|113484.3|113528.2|113478.2|9
1736133090000|2025-01-06 03:11:30|113528.9|113478.9|113537.8|113487.8|113537.8|113487.8|113528.9|113478.9|8
1736133100000|2025-01-06 03:11:40|113529.1|113479.1|113537.5|113487.5|113538|113488|113529.1|113479.1|12
1736133110000|2025-01-06 03:11:50|113537.4|113487.4|113538|113488|113538.8|113488.8|113536|113486|5
1736133120000|2025-01-06 03:12:00|113538.2|113488.2|113535.2|113485.2|113544|113494|113534.5|113484.5|18
1736133130000|2025-01-06 03:12:10|113535.3|113485.3|113539.7|113489.7|113539.7|113489.7|113534.4|113484.4|15
1736133140000|2025-01-06 03:12:20|113538.5|113488.5|113523.3|113473.3|113538.5|113488.5|113523.3|113473.3|15
1736133150000|2025-01-06 03:12:30|113519.3|113469.3|113525|113475|113525|113475|113519.3|113469.3|8
1736133160000|2025-01-06 03:12:40|113525.2|113475.2|113524|113474|113525.2|113475.2|113524|113474|5
1736133170000|2025-01-06 03:12:50|113521.3|113471.3|113520.5|113470.5|113523.6|113473.6|113517|113467|8
1736133180000|2025-01-06 03:13:00|113520.9|113470.9|113518.4|113468.4|113520.9|113470.9|113514.9|113464.9|6
1736133190000|2025-01-06 03:13:10|113526.9|113476.9|113530.6|113480.6|113534.6|113484.6|113524.1|113474.1|17
1736133200000|2025-01-06 03:13:20|113525.8|113475.8|113525.3|113475.3|113530.5|113480.5|113522.2|113472.2|8
1736133210000|2025-01-06 03:13:30|113524.8|113474.8|113524|113474|113524.8|113474.8|113524|113474|2
1736133220000|2025-01-06 03:13:40|113524.7|113474.7|113525.8|113475.8|113525.8|113475.8|113524.7|113474.7|4
1736133230000|2025-01-06 03:13:50|113525.7|113475.7|113525.8|113475.8|113525.8|113475.8|113525.6|113475.6|3
1736133240000|2025-01-06 03:14:00|113525.9|113475.9|113523.4|113473.4|113526|113476|113523|113473|7
1736133250000|2025-01-06 03:14:10|113523.6|113473.6|113530|113480|113530.6|113480.6|113523.6|113473.6|4
1736133260000|2025-01-06 03:14:20|113529.8|113479.8|113530.3|113480.3|113530.3|113480.3|113529.2|113479.2|6
1736133270000|2025-01-06 03:14:30|113530.1|113480.1|113529.9|113479.9|113530.1|113480.1|113529.9|113479.9|2
1736133280000|2025-01-06 03:14:40|113533.4|113483.4|113525.6|113475.6|113533.9|113483.9|113521.2|113471.2|10
1736133290000|2025-01-06 03:14:50|113525.7|113475.7|113525.7|113475.7|113525.9|113475.9|113525.7|113475.7|4
1736133300000|2025-01-06 03:15:00|113524.2|113474.2|113525.6|113475.6|113525.8|113475.8|113520.1|113470.1|9
1736133310000|2025-01-06 03:15:10|113523.3|113473.3|113527.6|113477.6|113527.6|113477.6|113523.3|113473.3|5
1736133320000|2025-01-06 03:15:20|113527.4|113477.4|113513|113463|113527.4|113477.4|113513|113463|12
1736133330000|2025-01-06 03:15:30|113512.8|113462.8|113520.2|113470.2|113520.2|113470.2|113512.6|113462.6|10
1736133340000|2025-01-06 03:15:40|113516.5|113466.5|113516.5|113466.5|113520.5|113470.5|113516.1|113466.1|9
1736133350000|2025-01-06 03:15:50|113520.3|113470.3|113520.3|113470.3|113520.3|113470.3|113516.5|113466.5|3
1736133360000|2025-01-06 03:16:00|113516.5|113466.5|113528.8|113478.8|113532.4|113482.4|113516.5|113466.5|17
1736133370000|2025-01-06 03:16:10|113528.9|113478.9|113528.8|113478.8|113528.9|113478.9|113528.8|113478.8|2
1736133380000|2025-01-06 03:16:20|113527.9|113477.9|113531.7|113481.7|113534.9|113484.9|113527.9|113477.9|10
1736133390000|2025-01-06 03:16:30|113532.3|113482.3|113532.7|113482.7|113537.2|113487.2|113529.8|113479.8|8
1736133400000|2025-01-06 03:16:40|113530.5|113480.5|113530.8|113480.8|113535.5|113485.5|113530.4|113480.4|20
1736133410000|2025-01-06 03:16:50|113528.5|113478.5|113540.6|113490.6|113542.3|113492.3|113528|113478|17
1736133420000|2025-01-06 03:17:00|113541.1|113491.1|113552.9|113502.9|113552.9|113502.9|113541.1|113491.1|4
1736133430000|2025-01-06 03:17:10|113551.7|113501.7|113558|113508|113562.2|113512.2|113548.5|113498.5|20
1736133440000|2025-01-06 03:17:20|113558.5|113508.5|113563.9|113513.9|113565.6|113515.6|113558.5|113508.5|12
1736133450000|2025-01-06 03:17:30|113562.6|113512.6|113563.5|113513.5|113564.7|113514.7|113562|113512|7
1736133460000|2025-01-06 03:17:40|113561|113511|113558.4|113508.4|113561|113511|113558.2|113508.2|7
1736133470000|2025-01-06 03:17:50|113555.9|113505.9|113558.9|113508.9|113567.5|113517.5|113555.9|113505.9|6
1736133480000|2025-01-06 03:18:00|113559.4|113509.4|113553.5|113503.5|113559.9|113509.9|113553.5|113503.5|6
1736133490000|2025-01-06 03:18:10|113550.1|113500.1|113550.5|113500.5|113561.1|113511.1|113547|113497|19
1736133500000|2025-01-06 03:18:20|113551.9|113501.9|113542.9|113492.9|113551.9|113501.9|113542.9|113492.9|19
1736133510000|2025-01-06 03:18:30|113542.8|113492.8|113549.5|113499.5|113549.5|113499.5|113542.6|113492.6|6
1736133520000|2025-01-06 03:18:40|113553.2|113503.2|113558.9|113508.9|113558.9|113508.9|113553.2|113503.2|6
1736133530000|2025-01-06 03:18:50|113557.4|113507.4|113557.5|113507.5|113558.4|113508.4|113557.4|113507.4|4
1736133540000|2025-01-06 03:19:00|113556.3|113506.3|113558.3|113508.3|113558.3|113508.3|113556.3|113506.3|4
1736133550000|2025-01-06 03:19:10|113559.9|113509.9|113569.9|113519.9|113571.7|113521.7|113558.8|113508.8|17
1736133560000|2025-01-06 03:19:20|113573|113523|113570.1|113520.1|113574.5|113524.5|113567.9|113517.9|9
1736133570000|2025-01-06 03:19:30|113572.7|113522.7|113571|113521|113575.9|113525.9|113566.7|113516.7|37
1736133580000|2025-01-06 03:19:40|113570.1|113520.1|113570.4|113520.4|113570.5|113520.5|113570.1|113520.1|4
1736133590000|2025-01-06 03:19:50|113567.9|113517.9|113568|113518|113568|113518|113566.4|113516.4|6
1736133600000|2025-01-06 03:20:00|113566.6|113516.6|113561.4|113511.4|113566.6|113516.6|113561|113511|6
1736133610000|2025-01-06 03:20:10|113561.5|113511.5|113558.8|113508.8|113561.7|113511.7|113558.8|113508.8|4
1736133620000|2025-01-06 03:20:20|113559.6|113509.6|113559.6|113509.6|113560.2|113510.2|113554.1|113504.1|7
1736133630000|2025-01-06 03:20:30|113559.4|113509.4|113559.1|113509.1|113559.4|113509.4|113559.1|113509.1|3
1736133640000|2025-01-06 03:20:40|113559|113509|113558.1|113508.1|113559.2|113509.2|113558.1|113508.1|3
1736133650000|2025-01-06 03:20:50|113558.3|113508.3|113558.3|113508.3|113558.3|113508.3|113558.3|113508.3|1
1736133660000|2025-01-06 03:21:00|113558.2|113508.2|113550.3|113500.3|113558.2|113508.2|113545.1|113495.1|9
1736133670000|2025-01-06 03:21:10|113550.5|113500.5|113550.6|113500.6|113550.6|113500.6|113550.5|113500.5|2
1736133680000|2025-01-06 03:21:20|113546.6|113496.6|113540.3|113490.3|113546.6|113496.6|113537.3|113487.3|18
1736133690000|2025-01-06 03:21:30|113535.8|113485.8|113542.7|113492.7|113542.7|113492.7|113535.8|113485.8|10
1736133700000|2025-01-06 03:21:40|113543.1|113493.1|113543.1|113493.1|113543.1|113493.1|113543.1|113493.1|1
1736133720000|2025-01-06 03:22:00|113543|113493|113546.6|113496.6|113547.1|113497.1|113535.2|113485.2|9
1736133730000|2025-01-06 03:22:10|113546.8|113496.8|113547|113497|113547|113497|113546.8|113496.8|3
1736133740000|2025-01-06 03:22:20|113546.9|113496.9|113546.8|113496.8|113546.9|113496.9|113546.8|113496.8|2
1736133750000|2025-01-06 03:22:30|113546.7|113496.7|113547.7|113497.7|113547.7|113497.7|113546.7|113496.7|2
1736133760000|2025-01-06 03:22:40|113547.8|113497.8|113548|113498|113548|113498|113547.7|113497.7|3
1736133770000|2025-01-06 03:22:50|113547.8|113497.8|113553|113503|113555.9|113505.9|113547.8|113497.8|13
1736133780000|2025-01-06 03:23:00|113549.5|113499.5|113552.3|113502.3|113554|113504|113549.5|113499.5|7
1736133790000|2025-01-06 03:23:10|113545.7|113495.7|113552.4|113502.4|113552.4|113502.4|113545.7|113495.7|8
1736133800000|2025-01-06 03:23:20|113551.4|113501.4|113550.7|113500.7|113551.4|113501.4|113550.5|113500.5|6
1736133810000|2025-01-06 03:23:30|113547.4|113497.4|113555.8|113505.8|113557.8|113507.8|113546.4|113496.4|10
1736133820000|2025-01-06 03:23:40|113557.6|113507.6|113555.8|113505.8|113558|113508|113555.8|113505.8|6
1736133830000|2025-01-06 03:23:50|113553.7|113503.7|113547.8|113497.8|113553.7|113503.7|113547.2|113497.2|7
1736133840000|2025-01-06 03:24:00|113547.7|113497.7|113547.8|113497.8|113547.8|113497.8|113547.6|113497.6|5
1736133850000|2025-01-06 03:24:10|113547.9|113497.9|113547.9|113497.9|113547.9|113497.9|113547.9|113497.9|1
1736133860000|2025-01-06 03:24:20|113548.9|113498.9|113548.8|113498.8|113548.9|113498.9|113548.8|113498.8|2
1736133880000|2025-01-06 03:24:40|113548.7|113498.7|113533.6|113483.6|113548.7|113498.7|113530.9|113480.9|12
1736133890000|2025-01-06 03:24:50|113534.1|113484.1|113532.5|113482.5|113536.3|113486.3|113531.8|113481.8|8
1736133900000|2025-01-06 03:25:00|113537.2|113487.2|113544.3|113494.3|113544.5|113494.5|113537.2|113487.2|13
1736133910000|2025-01-06 03:25:10|113544.4|113494.4|113543.9|113493.9|113544.4|113494.4|113543.9|113493.9|3
1736133920000|2025-01-06 03:25:20|113539.4|113489.4|113537.9|113487.9|113543.7|113493.7|113537.9|113487.9|6
1736133930000|2025-01-06 03:25:30|113535.6|113485.6|113535.6|113485.6|113535.6|113485.6|113535.5|113485.5|3
1736133940000|2025-01-06 03:25:40|113535.5|113485.5|113542.3|113492.3|113542.3|113492.3|113535.5|113485.5|2
1736133950000|2025-01-06 03:25:50|113534.8|113484.8|113542.4|113492.4|113542.4|113492.4|113534.8|113484.8|8
1736133960000|2025-01-06 03:26:00|113537.7|113487.7|113539.7|113489.7|113543.5|113493.5|113535.3|113485.3|29
1736133970000|2025-01-06 03:26:10|113534.7|113484.7|113540.1|113490.1|113540.8|113490.8|113534.7|113484.7|10
1736133980000|2025-01-06 03:26:20|113535.3|113485.3|113535.8|113485.8|113539.6|113489.6|113535.3|113485.3|11
1736133990000|2025-01-06 03:26:30|113540.2|113490.2|113540.9|113490.9|113541|113491|113540.2|113490.2|4
1736134000000|2025-01-06 03:26:40|113538.4|113488.4|113541.8|113491.8|113543.7|113493.7|113537|113487|11
1736134010000|2025-01-06 03:26:50|113542.1|113492.1|113546.9|113496.9|113546.9|113496.9|113542.1|113492.1|9
1736134020000|2025-01-06 03:27:00|113547|113497|113547.2|113497.2|113547.5|113497.5|113547|113497|3
1736134030000|2025-01-06 03:27:10|113547|113497|113547.3|113497.3|113547.3|113497.3|113547|113497|3
1736134040000|2025-01-06 03:27:20|113547.2|113497.2|113546.6|113496.6|113547.3|113497.3|113546.6|113496.6|3
1736134050000|2025-01-06 03:27:30|113547.4|113497.4|113564.1|113514.1|113565.2|113515.2|113539.5|113489.5|17
1736134060000|2025-01-06 03:27:40|113564.2|113514.2|113561.4|113511.4|113564.2|113514.2|113560.6|113510.6|10
1736134070000|2025-01-06 03:27:50|113563.3|113513.3|113564.4|113514.4|113568.9|113518.9|113561.3|113511.3|14
1736134080000|2025-01-06 03:28:00|113564.2|113514.2|113563|113513|113565|113515|113561.5|113511.5|9
1736134090000|2025-01-06 03:28:10|113563.3|113513.3|113563.5|113513.5|113563.5|113513.5|113563.3|113513.3|3
1736134100000|2025-01-06 03:28:20|113563.2|113513.2|113562.9|113512.9|113563.2|113513.2|113562.9|113512.9|2
1736134110000|2025-01-06 03:28:30|113562.8|113512.8|113560|113510|113562.8|113512.8|113559.4|113509.4|6
1736134130000|2025-01-06 03:28:50|113560.8|113510.8|113560.8|113510.8|113560.8|113510.8|113560.8|113510.8|1
1736134140000|2025-01-06 03:29:00|113560.7|113510.7|113561|113511|113561|113511|113560.6|113510.6|4
1736134150000|2025-01-06 03:29:10|113560.9|113510.9|113555|113505|113560.9|113510.9|113555|113505|7
1736134160000|2025-01-06 03:29:20|113555.5|113505.5|113561.5|113511.5|113561.5|113511.5|113555.5|113505.5|6
1736134170000|2025-01-06 03:29:30|113560.5|113510.5|113562.1|113512.1|113562.1|113512.1|113560.5|113510.5|3
1736134180000|2025-01-06 03:29:40|113560.8|113510.8|113562.1|113512.1|113562.2|113512.2|113560.5|113510.5|7
1736134190000|2025-01-06 03:29:50|113560.7|113510.7|113559.1|113509.1|113562.2|113512.2|113559.1|113509.1|4
1736134200000|2025-01-06 03:30:00|113554.7|113504.7|113574.1|113524.1|113574.1|113524.1|113554.7|113504.7|21
1736134210000|2025-01-06 03:30:10|113574.7|113524.7|113578.7|113528.7|113578.7|113528.7|113570|113520|12
1736134220000|2025-01-06 03:30:20|113578.8|113528.8|113579.1|113529.1|113580.1|113530.1|113572.9|113522.9|9
1736134230000|2025-01-06 03:30:30|113578.3|113528.3|113577.6|113527.6|113582.7|113532.7|113573.3|113523.3|9
1736134240000|2025-01-06 03:30:40|113577.3|113527.3|113570.6|113520.6|113577.3|113527.3|113568|113518|27
1736134250000|2025-01-06 03:30:50|113572.3|113522.3|113570.1|113520.1|113574.4|113524.4|113569.4|113519.4|9
1736134260000|2025-01-06 03:31:00|113575.6|113525.6|113574.1|113524.1|113576.9|113526.9|113568.7|113518.7|23
1736134270000|2025-01-06 03:31:10|113571|113521|113577.7|113527.7|113580.2|113530.2|113571|113521|12
1736134280000|2025-01-06 03:31:20|113577.8|113527.8|113577.6|113527.6|113578|113528|113577.5|113527.5|5
1736134290000|2025-01-06 03:31:30|113572.1|113522.1|113572.3|113522.3|113576.9|113526.9|113572.1|113522.1|7
1736134300000|2025-01-06 03:31:40|113577|113527|113581.8|113531.8|113581.8|113531.8|113577|113527|7
1736134310000|2025-01-06 03:31:50|113588.5|113538.5|113582.7|113532.7|113588.5|113538.5|113582.7|113532.7|6
1736134320000|2025-01-06 03:32:00|113579.9|113529.9|113582.9|113532.9|113582.9|113532.9|113579.9|113529.9|3
1736134340000|2025-01-06 03:32:20|113583.8|113533.8|113583.8|113533.8|113583.8|113533.8|113583.8|113533.8|1
1736134350000|2025-01-06 03:32:30|113586|113536|113582|113532|113588.2|113538.2|113577.7|113527.7|14
1736134360000|2025-01-06 03:32:40|113579.6|113529.6|113580.6|113530.6|113580.8|113530.8|113579.6|113529.6|4
1736134370000|2025-01-06 03:32:50|113580.5|113530.5|113582.6|113532.6|113582.6|113532.6|113580.5|113530.5|4
1736134380000|2025-01-06 03:33:00|113584.4|113534.4|113584.8|113534.8|113584.8|113534.8|113584.4|113534.4|2
1736134390000|2025-01-06 03:33:10|113584.3|113534.3|113584.6|113534.6|113584.6|113534.6|113580.7|113530.7|5
1736134400000|2025-01-06 03:33:20|113584.7|113534.7|113592|113542|113592|113542|113584.7|113534.7|8
1736134410000|2025-01-06 03:33:30|113591.1|113541.1|113591.2|113541.2|113591.4|113541.4|113591.1|113541.1|4
1736134420000|2025-01-06 03:33:40|113585.8|113535.8|113590.6|113540.6|113590.6|113540.6|113585.8|113535.8|3
1736134430000|2025-01-06 03:33:50|113588|113538|113585.7|113535.7|113588|113538|113580|113530|11
1736134440000|2025-01-06 03:34:00|113585.8|113535.8|113584.6|113534.6|113586.6|113536.6|113584.6|113534.6|6
1736134450000|2025-01-06 03:34:10|113586.9|113536.9|113609.3|113559.3|113609.3|113559.3|113586.9|113536.9|12
1736134460000|2025-01-06 03:34:20|113609.7|113559.7|113609.6|113559.6|113610|113560|113604.5|113554.5|5
1736134470000|2025-01-06 03:34:30|113604.8|113554.8|113606.6|113556.6|113607.3|113557.3|113600.3|113550.3|15
1736134480000|2025-01-06 03:34:40|113609.1|113559.1|113596.9|113546.9|113609.1|113559.1|113594.4|113544.4|19
1736134490000|2025-01-06 03:34:50|113596.4|113546.4|113608.7|113558.7|113608.7|113558.7|113596.4|113546.4|17
1736134500000|2025-01-06 03:35:00|113608.6|113558.6|113609.6|113559.6|113609.8|113559.8|113608.6|113558.6|4
1736134510000|2025-01-06 03:35:10|113605.6|113555.6|113597.5|113547.5|113609.8|113559.8|113597.5|113547.5|21
1736134520000|2025-01-06 03:35:20|113596.9|113546.9|113594|113544|113600.4|113550.4|113590.7|113540.7|13
1736134530000|2025-01-06 03:35:30|113599.6|113549.6|113599.8|113549.8|113606.8|113556.8|113599.6|113549.6|11
1736134540000|2025-01-06 03:35:40|113601.1|113551.1|113601.7|113551.7|113603|113553|113599.6|113549.6|11
1736134550000|2025-01-06 03:35:50|113599.2|113549.2|113589.2|113539.2|113599.2|113549.2|113586.6|113536.6|34
1736134560000|2025-01-06 03:36:00|113587.9|113537.9|113587.2|113537.2|113590.3|113540.3|113584.5|113534.5|10
1736134570000|2025-01-06 03:36:10|113584.2|113534.2|113590.4|113540.4|113592.2|113542.2|113581.2|113531.2|10
1736134580000|2025-01-06 03:36:20|113590.2|113540.2|113589.4|113539.4|113590.7|113540.7|113589.4|113539.4|5
1736134590000|2025-01-06 03:36:30|113584|113534|113585.5|113535.5|113589.3|113539.3|113584|113534|13
1736134600000|2025-01-06 03:36:40|113587|113537|113585.4|113535.4|113590.1|113540.1|113580.9|113530.9|13
1736134610000|2025-01-06 03:36:50|113582.1|113532.1|113585.2|113535.2|113585.8|113535.8|113582.1|113532.1|5
1736134620000|2025-01-06 03:37:00|113585.3|113535.3|113585.3|113535.3|113585.3|113535.3|113585.3|113535.3|1
1736134630000|2025-01-06 03:37:10|113582.9|113532.9|113582.8|113532.8|113582.9|113532.9|113579.5|113529.5|4
1736134640000|2025-01-06 03:37:20|113579.5|113529.5|113572.9|113522.9|113579.5|113529.5|113572.7|113522.7|17
1736134650000|2025-01-06 03:37:30|113576.6|113526.6|113573.1|113523.1|113579.5|113529.5|113573.1|113523.1|15
1736134660000|2025-01-06 03:37:40|113573|113523|113573.6|113523.6|113577.7|113527.7|113573|113523|9
1736134670000|2025-01-06 03:37:50|113577.6|113527.6|113582.8|113532.8|113585.3|113535.3|113577.6|113527.6|10
1736134680000|2025-01-06 03:38:00|113580.4|113530.4|113573.2|113523.2|113580.4|113530.4|113572.3|113522.3|13
1736134690000|2025-01-06 03:38:10|113574|113524|113578.2|113528.2|113578.3|113528.3|113574|113524|4
1736134700000|2025-01-06 03:38:20|113578.1|113528.1|113571.8|113521.8|113579.4|113529.4|113571.6|113521.6|10
1736134710000|2025-01-06 03:38:30|113571.7|113521.7|113565.9|113515.9|113571.7|113521.7|113558.4|113508.4|11
1736134720000|2025-01-06 03:38:40|113563.8|113513.8|113565.2|113515.2|113567.5|113517.5|113563.8|113513.8|9
1736134730000|2025-01-06 03:38:50|113562.8|113512.8|113562.4|113512.4|113564.3|113514.3|113559.8|113509.8|6
1736134740000|2025-01-06 03:39:00|113562.1|113512.1|113562|113512|113562.1|113512.1|113560.3|113510.3|8
1736134750000|2025-01-06 03:39:10|113561.9|113511.9|113561.3|113511.3|113561.9|113511.9|113561.3|113511.3|2
1736134760000|2025-01-06 03:39:20|113561.4|113511.4|113561.5|113511.5|113561.8|113511.8|113561.4|113511.4|5
1736134770000|2025-01-06 03:39:30|113556.5|113506.5|113559.5|113509.5|113559.6|113509.6|113554.5|113504.5|10
1736134780000|2025-01-06 03:39:40|113559.4|113509.4|113558.8|113508.8|113559.4|113509.4|113558.8|113508.8|3
1736134790000|2025-01-06 03:39:50|113553.5|113503.5|113564.4|113514.4|113564.4|113514.4|113553.5|113503.5|5
1736134800000|2025-01-06 03:40:00|113565.1|113515.1|113568.2|113518.2|113573.8|113523.8|113564.3|113514.3|22
1736134810000|2025-01-06 03:40:10|113568.8|113518.8|113572.9|113522.9|113573.7|113523.7|113566.4|113516.4|19
1736134820000|2025-01-06 03:40:20|113568.8|113518.8|113579.4|113529.4|113581.6|113531.6|113568.8|113518.8|19
1736134830000|2025-01-06 03:40:30|113575.2|113525.2|113578.8|113528.8|113578.9|113528.9|113575.2|113525.2|3
1736134840000|2025-01-06 03:40:40|113575|113525|113579.2|113529.2|113579.2|113529.2|113574|113524|8
1736134850000|2025-01-06 03:40:50|113579.5|113529.5|113580.5|113530.5|113581.5|113531.5|113579.5|113529.5|6
1736134860000|2025-01-06 03:41:00|113580.7|113530.7|113585.1|113535.1|113593.5|113543.5|113580.6|113530.6|18
1736134870000|2025-01-06 03:41:10|113579.6|113529.6|113583.3|113533.3|113583.3|113533.3|113579.6|113529.6|7
1736134880000|2025-01-06 03:41:20|113583.4|113533.4|113585.1|113535.1|113585.1|113535.1|113582.7|113532.7|7
1736134890000|2025-01-06 03:41:30|113587.7|113537.7|113585|113535|113587.7|113537.7|113585|113535|2
1736134900000|2025-01-06 03:41:40|113585.4|113535.4|113585|113535|113585.9|113535.9|113585|113535|4
1736134910000|2025-01-06 03:41:50|113586.5|113536.5|113589.4|113539.4|113589.4|113539.4|113586.5|113536.5|3
1736134920000|2025-01-06 03:42:00|113591.2|113541.2|113591.3|113541.3|113591.3|113541.3|113591.2|113541.2|2
1736134930000|2025-01-06 03:42:10|113591.2|113541.2|113589.5|113539.5|113593.7|113543.7|113589.5|113539.5|10
1736134940000|2025-01-06 03:42:20|113588.4|113538.4|113592|113542|113592.7|113542.7|113587.9|113537.9|13
1736134950000|2025-01-06 03:42:30|113589.3|113539.3|113589.9|113539.9|113594|113544|113589|113539|7
1736134960000|2025-01-06 03:42:40|113590.6|113540.6|113590.9|113540.9|113590.9|113540.9|113590.5|113540.5|4
1736134980000|2025-01-06 03:43:00|113591|113541|113588.6|113538.6|113591.3|113541.3|113588.6|113538.6|4
1736134990000|2025-01-06 03:43:10|113586.5|113536.5|113586.7|113536.7|113586.7|113536.7|113585.8|113535.8|6
1736135000000|2025-01-06 03:43:20|113580.7|113530.7|113583.7|113533.7|113583.7|113533.7|113580.7|113530.7|2
1736135010000|2025-01-06 03:43:30|113585.4|113535.4|113589.5|113539.5|113592.4|113542.4|113585.4|113535.4|7
1736135020000|2025-01-06 03:43:40|113589.7|113539.7|113590|113540|113590|113540|113589.7|113539.7|4
1736135030000|2025-01-06 03:43:50|113589.9|113539.9|113594.4|113544.4|113594.4|113544.4|113589.9|113539.9|5
1736135040000|2025-01-06 03:44:00|113596.9|113546.9|113594|113544|113597|113547|113591.6|113541.6|9
1736135050000|2025-01-06 03:44:10|113594.5|113544.5|113602.6|113552.6|113604.3|113554.3|113592.2|113542.2|13
1736135060000|2025-01-06 03:44:20|113602.5|113552.5|113608.4|113558.4|113608.7|113558.7|113598.1|113548.1|20
1736135070000|2025-01-06 03:44:30|113605.9|113555.9|113606.8|113556.8|113606.8|113556.8|113603.5|113553.5|5
1736135080000|2025-01-06 03:44:40|113605.9|113555.9|113599.1|113549.1|113607.5|113557.5|113599.1|113549.1|14
1736135090000|2025-01-06 03:44:50|113596.9|113546.9|113597.8|113547.8|113597.8|113547.8|113596.9|113546.9|2
1736135100000|2025-01-06 03:45:00|113596.3|113546.3|113596.4|113546.4|113596.4|113546.4|113596.3|113546.3|4
1736135110000|2025-01-06 03:45:10|113596.5|113546.5|113596.7|113546.7|113596.8|113546.8|113596.4|113546.4|5
1736135120000|2025-01-06 03:45:20|113600.7|113550.7|113598.7|113548.7|113600.7|113550.7|113595.7|113545.7|10
1736135130000|2025-01-06 03:45:30|113596.1|113546.1|113589.1|113539.1|113598.9|113548.9|113589.1|113539.1|9
1736135140000|2025-01-06 03:45:40|113586.5|113536.5|113583.4|113533.4|113588.9|113538.9|113579|113529|17
1736135150000|2025-01-06 03:45:50|113584|113534|113583.2|113533.2|113584.5|113534.5|113583.2|113533.2|4
1736135160000|2025-01-06 03:46:00|113583.5|113533.5|113583.1|113533.1|113583.9|113533.9|113578.5|113528.5|6
1736135170000|2025-01-06 03:46:10|113583.3|113533.3|113583.8|113533.8|113583.8|113533.8|113576.6|113526.6|5
1736135180000|2025-01-06 03:46:20|113577.5|113527.5|113585.3|113535.3|113585.4|113535.4|113576.5|113526.5|10
1736135190000|2025-01-06 03:46:30|113585.8|113535.8|113585.6|113535.6|113585.8|113535.8|113585.6|113535.6|2
1736135200000|2025-01-06 03:46:40|113585.2|113535.2|113584.6|113534.6|113585.2|113535.2|113584.6|113534.6|4
1736135210000|2025-01-06 03:46:50|113584.8|113534.8|113584|113534|113585|113535|113584|113534|6
1736135220000|2025-01-06 03:47:00|113583.8|113533.8|113585.4|113535.4|113585.4|113535.4|113583.8|113533.8|3
1736135230000|2025-01-06 03:47:10|113585|113535|113576.4|113526.4|113585|113535|113576.4|113526.4|4
1736135240000|2025-01-06 03:47:20|113576|113526|113581.3|113531.3|113582.3|113532.3|113575.7|113525.7|11
1736135250000|2025-01-06 03:47:30|113581.4|113531.4|113580.3|113530.3|113581.4|113531.4|113580.3|113530.3|2
1736135260000|2025-01-06 03:47:40|113580|113530|113581.3|113531.3|113581.3|113531.3|113580|113530|3
1736135270000|2025-01-06 03:47:50|113581.4|113531.4|113582.7|113532.7|113582.7|113532.7|113581.4|113531.4|4
1736135280000|2025-01-06 03:48:00|113582.5|113532.5|113582.3|113532.3|113582.6|113532.6|113582.3|113532.3|3
1736135290000|2025-01-06 03:48:10|113580.7|113530.7|113580.6|113530.6|113580.7|113530.7|113580.6|113530.6|2
1736135300000|2025-01-06 03:48:20|113580.8|113530.8|113580.9|113530.9|113582.1|113532.1|113580.8|113530.8|4
1736135310000|2025-01-06 03:48:30|113582.1|113532.1|113582.1|113532.1|113582.1|113532.1|113582.1|113532.1|1
1736135320000|2025-01-06 03:48:40|113581.9|113531.9|113582.1|113532.1|113582.1|113532.1|113581.9|113531.9|2
1736135330000|2025-01-06 03:48:50|113582.6|113532.6|113582.7|113532.7|113583.2|113533.2|113582.6|113532.6|5
1736135340000|2025-01-06 03:49:00|113584|113534|113587.4|113537.4|113590.4|113540.4|113582.1|113532.1|14
1736135350000|2025-01-06 03:49:10|113587.5|113537.5|113582.9|113532.9|113587.5|113537.5|113582.9|113532.9|3
1736135360000|2025-01-06 03:49:20|113581.6|113531.6|113581.2|113531.2|113582.2|113532.2|113581.2|113531.2|4
1736135370000|2025-01-06 03:49:30|113581.1|113531.1|113574.3|113524.3|113581.1|113531.1|113566.8|113516.8|18
1736135380000|2025-01-06 03:49:40|113570.3|113520.3|113573.3|113523.3|113574.9|113524.9|113568.3|113518.3|14
1736135390000|2025-01-06 03:49:50|113568.1|113518.1|113577.2|113527.2|113578.1|113528.1|113568.1|113518.1|12
1736135400000|2025-01-06 03:50:00|113578.1|113528.1|113578.1|113528.1|113578.7|113528.7|113578.1|113528.1|7
1736135410000|2025-01-06 03:50:10|113578.4|113528.4|113579.1|113529.1|113582.7|113532.7|113578.1|113528.1|12
1736135420000|2025-01-06 03:50:20|113582.2|113532.2|113582.4|113532.4|113582.9|113532.9|113576.8|113526.8|9
1736135430000|2025-01-06 03:50:30|113582.3|113532.3|113574.2|113524.2|113582.5|113532.5|113568.6|113518.6|12
1736135440000|2025-01-06 03:50:40|113569.9|113519.9|113574.1|113524.1|113574.4|113524.4|113569.9|113519.9|3
1736135450000|2025-01-06 03:50:50|113568.8|113518.8|113562.5|113512.5|113574.1|113524.1|113560.2|113510.2|14
1736135460000|2025-01-06 03:51:00|113562.4|113512.4|113559.8|113509.8|113562.4|113512.4|113559.8|113509.8|5
1736135470000|2025-01-06 03:51:10|113558.9|113508.9|113560|113510|113560|113510|113558.9|113508.9|3
1736135480000|2025-01-06 03:51:20|113560.1|113510.1|113557.2|113507.2|113560.2|113510.2|113557.2|113507.2|6
1736135490000|2025-01-06 03:51:30|113557.3|113507.3|113559.4|113509.4|113559.4|113509.4|113556.8|113506.8|5
1736135500000|2025-01-06 03:51:40|113557.2|113507.2|113559|113509|113559.8|113509.8|113557.2|113507.2|4
1736135510000|2025-01-06 03:51:50|113558.9|113508.9|113558.8|113508.8|113558.9|113508.9|113553.6|113503.6|7
1736135520000|2025-01-06 03:52:00|113559.2|113509.2|113564.3|113514.3|113566.4|113516.4|113555.9|113505.9|11
1736135530000|2025-01-06 03:52:10|113564.4|113514.4|113557.5|113507.5|113564.4|113514.4|113552.7|113502.7|8
1736135540000|2025-01-06 03:52:20|113557.3|113507.3|113557.1|113507.1|113557.3|113507.3|113557.1|113507.1|3
1736135550000|2025-01-06 03:52:30|113554.6|113504.6|113554|113504|113555.6|113505.6|113551.9|113501.9|8
1736135560000|2025-01-06 03:52:40|113553.9|113503.9|113554|113504|113554|113504|113553.7|113503.7|3
1736135570000|2025-01-06 03:52:50|113554.1|113504.1|113554|113504|113554.1|113504.1|113554|113504|2
1736135580000|2025-01-06 03:53:00|113549.5|113499.5|113542.6|113492.6|113550|113500|113538.1|113488.1|19
1736135590000|2025-01-06 03:53:10|113548.8|113498.8|113544.7|113494.7|113548.8|113498.8|113533.7|113483.7|19
1736135600000|2025-01-06 03:53:20|113540.7|113490.7|113546.2|113496.2|113546.2|113496.2|113540.7|113490.7|8
1736135610000|2025-01-06 03:53:30|113546.7|113496.7|113546.4|113496.4|113546.7|113496.7|113546.3|113496.3|6
1736135620000|2025-01-06 03:53:40|113546.5|113496.5|113546.4|113496.4|113546.5|113496.5|113546.4|113496.4|2
1736135630000|2025-01-06 03:53:50|113546.3|113496.3|113545.7|113495.7|113546.4|113496.4|113541.6|113491.6|4
1736135640000|2025-01-06 03:54:00|113546|113496|113545.2|113495.2|113546.2|113496.2|113538.9|113488.9|8
1736135650000|2025-01-06 03:54:10|113545.6|113495.6|113545.4|113495.4|113546|113496|113545.4|113495.4|4
1736135660000|2025-01-06 03:54:20|113545.3|113495.3|113546|113496|113546|113496|113540.4|113490.4|6
1736135670000|2025-01-06 03:54:30|113545.8|113495.8|113542|113492|113549.2|113499.2|113539.2|113489.2|14
1736135680000|2025-01-06 03:54:40|113541.2|113491.2|113543.6|113493.6|113546.6|113496.6|113541.2|113491.2|13
1736135690000|2025-01-06 03:54:50|113545.3|113495.3|113550.7|113500.7|113550.7|113500.7|113543.9|113493.9|7
1736135700000|2025-01-06 03:55:00|113553.2|113503.2|113553.2|113503.2|113553.3|113503.3|113553|113503|6
1736135710000|2025-01-06 03:55:10|113553.3|113503.3|113553.3|113503.3|113553.5|113503.5|113553.3|113503.3|4
1736135720000|2025-01-06 03:55:20|113553.1|113503.1|113553.3|113503.3|113553.3|113503.3|113552.9|113502.9|4
1736135730000|2025-01-06 03:55:30|113548|113498|113550.1|113500.1|113550.1|113500.1|113547|113497|7
1736135740000|2025-01-06 03:55:40|113554.8|113504.8|113556.3|113506.3|113559.9|113509.9|113554.8|113504.8|9
1736135750000|2025-01-06 03:55:50|113556.9|113506.9|113555.2|113505.2|113559.8|113509.8|113555.2|113505.2|6
1736135760000|2025-01-06 03:56:00|113555.1|113505.1|113559.2|113509.2|113559.2|113509.2|113554.6|113504.6|9
1736135770000|2025-01-06 03:56:10|113558.7|113508.7|113558.2|113508.2|113558.7|113508.7|113558.1|113508.1|3
1736135780000|2025-01-06 03:56:20|113558.5|113508.5|113558.7|113508.7|113558.7|113508.7|113558.5|113508.5|2
1736135800000|2025-01-06 03:56:40|113557.1|113507.1|113557.2|113507.2|113557.2|113507.2|113557.1|113507.1|2
1736135810000|2025-01-06 03:56:50|113559.5|113509.5|113561|113511|113565.4|113515.4|113558.4|113508.4|15
1736135820000|2025-01-06 03:57:00|113560.4|113510.4|113561|113511|113561.2|113511.2|113559.6|113509.6|8
1736135830000|2025-01-06 03:57:10|113557.5|113507.5|113559|113509|113559.5|113509.5|113557.5|113507.5|6
1736135840000|2025-01-06 03:57:20|113557.7|113507.7|113558.6|113508.6|113558.9|113508.9|113557.7|113507.7|4
1736135850000|2025-01-06 03:57:30|113558.7|113508.7|113562.2|113512.2|113562.8|113512.8|113558.7|113508.7|6
1736135860000|2025-01-06 03:57:40|113563.8|113513.8|113563.8|113513.8|113563.8|113513.8|113563.8|113513.8|1
1736135870000|2025-01-06 03:57:50|113562.8|113512.8|113562.1|113512.1|113563.8|113513.8|113561.3|113511.3|7
1736135880000|2025-01-06 03:58:00|113562.2|113512.2|113562.2|113512.2|113562.2|113512.2|113562.2|113512.2|1
1736135890000|2025-01-06 03:58:10|113559.9|113509.9|113562.1|113512.1|113562.3|113512.3|113559.4|113509.4|7
1736135900000|2025-01-06 03:58:20|113562.2|113512.2|113560.2|113510.2|113562.2|113512.2|113560.2|113510.2|2
1736135910000|2025-01-06 03:58:30|113565.6|113515.6|113567.6|113517.6|113572.5|113522.5|113565.6|113515.6|17
1736135920000|2025-01-06 03:58:40|113575.3|113525.3|113583.7|113533.7|113583.7|113533.7|113569.4|113519.4|12
1736135930000|2025-01-06 03:58:50|113583.1|113533.1|113584.2|113534.2|113584.2|113534.2|113583.1|113533.1|2
1736135940000|2025-01-06 03:59:00|113583.6|113533.6|113586.1|113536.1|113586.2|113536.2|113583.6|113533.6|6
1736135950000|2025-01-06 03:59:10|113586.2|113536.2|113585.1|113535.1|113586.2|113536.2|113585.1|113535.1|3
1736135960000|2025-01-06 03:59:20|113581.4|113531.4|113581|113531|113581.4|113531.4|113581|113531|2
1736135970000|2025-01-06 03:59:30|113580.8|113530.8|113578.7|113528.7|113580.8|113530.8|113576.6|113526.6|10
1736135980000|2025-01-06 03:59:40|113578.6|113528.6|113575.2|113525.2|113578.6|113528.6|113574.2|113524.2|11
1736135990000|2025-01-06 03:59:50|113574.2|113524.2|113575.9|113525.9|113576|113526|113573.8|113523.8|9
1736136000000|2025-01-06 04:00:00|113576.1|113526.1|113569.2|113519.2|113582|113532|113567.7|113517.7|17
1736136010000|2025-01-06 04:00:10|113569.8|113519.8|113570.7|113520.7|113575.7|113525.7|113568.2|113518.2|14
1736136020000|2025-01-06 04:00:20|113570.3|113520.3|113562.2|113512.2|113576.3|113526.3|113560|113510|20
1736136030000|2025-01-06 04:00:30|113563.9|113513.9|113559.3|113509.3|113564.2|113514.2|113559.3|113509.3|8
1736136040000|2025-01-06 04:00:40|113554.7|113504.7|113557.5|113507.5|113557.5|113507.5|113554.7|113504.7|2
1736136050000|2025-01-06 04:00:50|113558.1|113508.1|113558.5|113508.5|113558.5|113508.5|113554.1|113504.1|3
1736136060000|2025-01-06 04:01:00|113558.9|113508.9|113554.1|113504.1|113559.1|113509.1|113552.8|113502.8|8
1736136070000|2025-01-06 04:01:10|113554|113504|113553.9|113503.9|113554|113504|113553.9|113503.9|2
1736136080000|2025-01-06 04:01:20|113556.4|113506.4|113559.2|113509.2|113560|113510|113556.4|113506.4|4
1736136090000|2025-01-06 04:01:30|113558.9|113508.9|113556.6|113506.6|113558.9|113508.9|113554.2|113504.2|5
1736136100000|2025-01-06 04:01:40|113556.7|113506.7|113558.6|113508.6|113559|113509|113555|113505|7
1736136110000|2025-01-06 04:01:50|113559.2|113509.2|113562.6|113512.6|113562.6|113512.6|113559.2|113509.2|6
1736136120000|2025-01-06 04:02:00|113566.4|113516.4|113564|113514|113566.4|113516.4|113563.9|113513.9|6
1736136130000|2025-01-06 04:02:10|113556.8|113506.8|113562.1|113512.1|113562.2|113512.2|113556.8|113506.8|5
1736136140000|2025-01-06 04:02:20|113561.5|113511.5|113560.3|113510.3|113561.5|113511.5|113560.3|113510.3|2
1736136150000|2025-01-06 04:02:30|113560.4|113510.4|113557.4|113507.4|113561.2|113511.2|113557.4|113507.4|5
1736136160000|2025-01-06 04:02:40|113557.5|113507.5|113557.6|113507.6|113557.6|113507.6|113556.9|113506.9|4
1736136170000|2025-01-06 04:02:50|113557.7|113507.7|113557.2|113507.2|113557.7|113507.7|113557.2|113507.2|2
1736136180000|2025-01-06 04:03:00|113557.1|113507.1|113558.8|113508.8|113558.8|113508.8|113557.1|113507.1|3
1736136190000|2025-01-06 04:03:10|113558.6|113508.6|113566.9|113516.9|113566.9|113516.9|113558.3|113508.3|10
1736136200000|2025-01-06 04:03:20|113562.7|113512.7|113573.7|113523.7|113573.9|113523.9|113562.7|113512.7|12
1736136210000|2025-01-06 04:03:30|113568.8|113518.8|113573.4|113523.4|113574.7|113524.7|113568.2|113518.2|10
1736136220000|2025-01-06 04:03:40|113568.7|113518.7|113574.6|113524.6|113575.1|113525.1|113568.1|113518.1|14
1736136230000|2025-01-06 04:03:50|113574.9|113524.9|113582.8|113532.8|113583.2|113533.2|113574.6|113524.6|6
1736136240000|2025-01-06 04:04:00|113582.3|113532.3|113587.2|113537.2|113591.5|113541.5|113578.7|113528.7|11
1736136250000|2025-01-06 04:04:10|113583.7|113533.7|113583.9|113533.9|113585.4|113535.4|113582.2|113532.2|8
1736136260000|2025-01-06 04:04:20|113583.7|113533.7|113584.9|113534.9|113585.6|113535.6|113583.5|113533.5|7
1736136270000|2025-01-06 04:04:30|113586.9|113536.9|113586.6|113536.6|113587|113537|113586.6|113536.6|4
1736136280000|2025-01-06 04:04:40|113586.7|113536.7|113588.3|113538.3|113588.3|113538.3|113586.7|113536.7|3
1736136290000|2025-01-06 04:04:50|113589|113539|113589.6|113539.6|113589.6|113539.6|113589|113539|2
1736136300000|2025-01-06 04:05:00|113589.7|113539.7|113589.7|113539.7|113589.7|113539.7|113589.7|113539.7|1
1736136310000|2025-01-06 04:05:10|113588.5|113538.5|113594.1|113544.1|113596.5|113546.5|113588.5|113538.5|5
1736136320000|2025-01-06 04:05:20|113593.9|113543.9|113594|113544|113594|113544|113593.9|113543.9|2
1736136330000|2025-01-06 04:05:30|113597.3|113547.3|113595.6|113545.6|113598.8|113548.8|113590.2|113540.2|11
1736136340000|2025-01-06 04:05:40|113595.8|113545.8|113595.8|113545.8|113595.8|113545.8|113595.8|113545.8|1
1736136360000|2025-01-06 04:06:00|113593.6|113543.6|113593|113543|113593.6|113543.6|113593|113543|3
1736136370000|2025-01-06 04:06:10|113593.1|113543.1|113590.2|113540.2|113593.1|113543.1|113587.8|113537.8|6
1736136380000|2025-01-06 04:06:20|113589.8|113539.8|113587.7|113537.7|113590.2|113540.2|113584.7|113534.7|10
1736136390000|2025-01-06 04:06:30|113587.8|113537.8|113595|113545|113598.9|113548.9|113587.8|113537.8|9
1736136400000|2025-01-06 04:06:40|113594.3|113544.3|113594.3|113544.3|113594.8|113544.8|113594.3|113544.3|3
1736136410000|2025-01-06 04:06:50|113593.5|113543.5|113592.8|113542.8|113593.5|113543.5|113592.8|113542.8|2
1736136420000|2025-01-06 04:07:00|113593.1|113543.1|113593.8|113543.8|113593.8|113543.8|113592.8|113542.8|5
1736136430000|2025-01-06 04:07:10|113590.1|113540.1|113592.2|113542.2|113592.2|113542.2|113586.3|113536.3|15
1736136440000|2025-01-06 04:07:20|113592.3|113542.3|113592.2|113542.2|113592.3|113542.3|113592.2|113542.2|2
1736136450000|2025-01-06 04:07:30|113592.3|113542.3|113591|113541|113592.7|113542.7|113590.9|113540.9|7
1736136460000|2025-01-06 04:07:40|113591.3|113541.3|113591.6|113541.6|113591.6|113541.6|113591.3|113541.3|3
1736136470000|2025-01-06 04:07:50|113592.2|113542.2|113586.5|113536.5|113593.2|113543.2|113586.5|113536.5|4
1736136480000|2025-01-06 04:08:00|113586.1|113536.1|113585.9|113535.9|113586.2|113536.2|113585.9|113535.9|4
1736136500000|2025-01-06 04:08:20|113586|113536|113595.4|113545.4|113598|113548|113586|113536|11
1736136510000|2025-01-06 04:08:30|113595.2|113545.2|113594.7|113544.7|113595.2|113545.2|113594.2|113544.2|6
1736136530000|2025-01-06 04:08:50|113594.6|113544.6|113594.6|113544.6|113594.6|113544.6|113594.6|113544.6|1
1736136540000|2025-01-06 04:09:00|113590.4|113540.4|113592.8|113542.8|113594.4|113544.4|113590.4|113540.4|4
1736136550000|2025-01-06 04:09:10|113591.1|113541.1|113585.6|113535.6|113591.1|113541.1|113584.5|113534.5|8
1736136560000|2025-01-06 04:09:20|113585.5|113535.5|113588|113538|113588.5|113538.5|113585.5|113535.5|4
1736136570000|2025-01-06 04:09:30|113587.9|113537.9|113588.7|113538.7|113588.7|113538.7|113587.9|113537.9|4
1736136580000|2025-01-06 04:09:40|113588.5|113538.5|113588.9|113538.9|113588.9|113538.9|113588.4|113538.4|5
1736136590000|2025-01-06 04:09:50|113588.8|113538.8|113588.4|113538.4|113590.5|113540.5|113588.4|113538.4|4
1736136600000|2025-01-06 04:10:00|113588.3|113538.3|113595.6|113545.6|113595.6|113545.6|113587.9|113537.9|5
1736136610000|2025-01-06 04:10:10|113595.3|113545.3|113596.9|113546.9|113596.9|113546.9|113592.4|113542.4|8
1736136620000|2025-01-06 04:10:20|113594.9|113544.9|113593.3|113543.3|113594.9|113544.9|113592|113542|9
1736136630000|2025-01-06 04:10:30|113591.7|113541.7|113588.3|113538.3|113591.7|113541.7|113588.3|113538.3|3
1736136640000|2025-01-06 04:10:40|113588.2|113538.2|113587.8|113537.8|113588.2|113538.2|113587.8|113537.8|4
1736136650000|2025-01-06 04:10:50|113587.2|113537.2|113586.6|113536.6|113587.2|113537.2|113582.4|113532.4|9
1736136660000|2025-01-06 04:11:00|113588.2|113538.2|113587.1|113537.1|113588.2|113538.2|113587|113537|3
1736136670000|2025-01-06 04:11:10|113586.4|113536.4|113585.4|113535.4|113586.4|113536.4|113585.4|113535.4|4
1736136680000|2025-01-06 04:11:20|113580.9|113530.9|113586.5|113536.5|113587.9|113537.9|113580.9|113530.9|7
1736136690000|2025-01-06 04:11:30|113583.1|113533.1|113587|113537|113587.4|113537.4|113583.1|113533.1|6
1736136700000|2025-01-06 04:11:40|113586.9|113536.9|113586.7|113536.7|113586.9|113536.9|113586.7|113536.7|2
1736136710000|2025-01-06 04:11:50|113586.6|113536.6|113588.4|113538.4|113588.4|113538.4|113586.6|113536.6|6
1736136720000|2025-01-06 04:12:00|113588.5|113538.5|113587.9|113537.9|113588.5|113538.5|113587.8|113537.8|3
1736136730000|2025-01-06 04:12:10|113588|113538|113587.8|113537.8|113588|113538|113587.8|113537.8|3
1736136740000|2025-01-06 04:12:20|113586.9|113536.9|113586.9|113536.9|113586.9|113536.9|113586.9|113536.9|1
1736136750000|2025-01-06 04:12:30|113588.9|113538.9|113587.8|113537.8|113588.9|113538.9|113587.8|113537.8|8
1736136760000|2025-01-06 04:12:40|113587.9|113537.9|113588.5|113538.5|113591.3|113541.3|113583.3|113533.3|10
1736136770000|2025-01-06 04:12:50|113588.8|113538.8|113589|113539|113589|113539|113588.8|113538.8|2
1736136780000|2025-01-06 04:13:00|113591|113541|113590.5|113540.5|113594.2|113544.2|113588.2|113538.2|15
1736136790000|2025-01-06 04:13:10|113591|113541|113590.8|113540.8|113593.5|113543.5|113588.3|113538.3|10
1736136800000|2025-01-06 04:13:20|113592.3|113542.3|113591.5|113541.5|113594.3|113544.3|113590.8|113540.8|9
1736136810000|2025-01-06 04:13:30|113590.6|113540.6|113591.5|113541.5|113591.5|113541.5|113590.6|113540.6|3
1736136820000|2025-01-06 04:13:40|113591.4|113541.4|113591.3|113541.3|113591.4|113541.4|113591.3|113541.3|2
1736136830000|2025-01-06 04:13:50|113590.5|113540.5|113585.5|113535.5|113591.3|113541.3|113578.7|113528.7|9
1736136840000|2025-01-06 04:14:00|113585.2|113535.2|113588.8|113538.8|113589.9|113539.9|113584|113534|8
1736136850000|2025-01-06 04:14:10|113588.9|113538.9|113592.9|113542.9|113594.8|113544.8|113588.9|113538.9|6
1736136860000|2025-01-06 04:14:20|113593.1|113543.1|113593.3|113543.3|113593.3|113543.3|113593.1|113543.1|4
1736136870000|2025-01-06 04:14:30|113595|113545|113603.6|113553.6|113603.8|113553.8|113594.9|113544.9|17
1736136880000|2025-01-06 04:14:40|113604.1|113554.1|113606.3|113556.3|113607|113557|113602|113552|14
1736136890000|2025-01-06 04:14:50|113600.1|113550.1|113607.3|113557.3|113609.1|113559.1|113600.1|113550.1|10
1736136900000|2025-01-06 04:15:00|113607.5|113557.5|113605.4|113555.4|113607.7|113557.7|113601|113551|8
1736136910000|2025-01-06 04:15:10|113605.5|113555.5|113616.9|113566.9|113619|113569|113605.3|113555.3|11
1736136920000|2025-01-06 04:15:20|113617.3|113567.3|113617.4|113567.4|113617.7|113567.7|113617.3|113567.3|4
1736136930000|2025-01-06 04:15:30|113617.7|113567.7|113617|113567|113617.7|113567.7|113617|113567|5
1736136940000|2025-01-06 04:15:40|113617.3|113567.3|113616.1|113566.1|113617.7|113567.7|113613.6|113563.6|11
1736136950000|2025-01-06 04:15:50|113616.3|113566.3|113616.7|113566.7|113616.8|113566.8|113616.3|113566.3|3
1736136960000|2025-01-06 04:16:00|113616.6|113566.6|113618.2|113568.2|113618.4|113568.4|113614.7|113564.7|11
1736136970000|2025-01-06 04:16:10|113615.9|113565.9|113615.4|113565.4|113615.9|113565.9|113615.4|113565.4|3
1736136980000|2025-01-06 04:16:20|113616.9|113566.9|113618.6|113568.6|113619|113569|113616.9|113566.9|7
1736136990000|2025-01-06 04:16:30|113618.1|113568.1|113618.1|113568.1|113618.1|113568.1|113618.1|113568.1|1
1736137000000|2025-01-06 04:16:40|113616.7|113566.7|113607.9|113557.9|113616.7|113566.7|113604.3|113554.3|13
1736137010000|2025-01-06 04:16:50|113608|113558|113610.8|113560.8|113610.8|113560.8|113608|113558|3
1736137020000|2025-01-06 04:17:00|113611.5|113561.5|113610.9|113560.9|113611.5|113561.5|113610.9|113560.9|2
1736137030000|2025-01-06 04:17:10|113612.4|113562.4|113618|113568|113618|113568|113612.4|113562.4|7
1736137040000|2025-01-06 04:17:20|113620.6|113570.6|113620.9|113570.9|113623.6|113573.6|113618.6|113568.6|9
1736137050000|2025-01-06 04:17:30|113619.4|113569.4|113618.3|113568.3|113619.4|113569.4|113618.3|113568.3|5
1736137060000|2025-01-06 04:17:40|113618.2|113568.2|113616.5|113566.5|113618.3|113568.3|113613.7|113563.7|6
1736137070000|2025-01-06 04:17:50|113616.2|113566.2|113616.6|113566.6|113616.6|113566.6|113616|113566|4
1736137080000|2025-01-06 04:18:00|113616.5|113566.5|113616.3|113566.3|113616.5|113566.5|113616.3|113566.3|2
1736137090000|2025-01-06 04:18:10|113613.8|113563.8|113614|113564|113614|113564|113613.8|113563.8|3
1736137100000|2025-01-06 04:18:20|113614.1|113564.1|113614.2|113564.2|113614.3|113564.3|113614.1|113564.1|5
1736137120000|2025-01-06 04:18:40|113615.5|113565.5|113612.1|113562.1|113615.5|113565.5|113606.7|113556.7|12
1736137130000|2025-01-06 04:18:50|113612.4|113562.4|113621.2|113571.2|113621.2|113571.2|113612.4|113562.4|8
1736137140000|2025-01-06 04:19:00|113620.2|113570.2|113620.2|113570.2|113620.2|113570.2|113620.2|113570.2|1
1736137150000|2025-01-06 04:19:10|113619.7|113569.7|113614.3|113564.3|113619.7|113569.7|113610.8|113560.8|7
1736137160000|2025-01-06 04:19:20|113614.7|113564.7|113615.3|113565.3|113616.6|113566.6|113614|113564|9
1736137170000|2025-01-06 04:19:30|113615.2|113565.2|113615.2|113565.2|113615.2|113565.2|113615.2|113565.2|1
1736137180000|2025-01-06 04:19:40|113616.1|113566.1|113615.5|113565.5|113616.1|113566.1|113608|113558|5
1736137190000|2025-01-06 04:19:50|113614.9|113564.9|113614.4|113564.4|113614.9|113564.9|113614.2|113564.2|4
1736137200000|2025-01-06 04:20:00|113615.2|113565.2|113612.1|113562.1|113616.1|113566.1|113611.8|113561.8|10
1736137210000|2025-01-06 04:20:10|113611.9|113561.9|113613.8|113563.8|113613.8|113563.8|113611.9|113561.9|3
1736137220000|2025-01-06 04:20:20|113614.5|113564.5|113615.9|113565.9|113615.9|113565.9|113614.5|113564.5|3
1736137230000|2025-01-06 04:20:30|113609.1|113559.1|113604.2|113554.2|113615|113565|113604.2|113554.2|11
1736137240000|2025-01-06 04:20:40|113606.7|113556.7|113611.7|113561.7|113611.9|113561.9|113606.4|113556.4|9
1736137250000|2025-01-06 04:20:50|113606.7|113556.7|113610.7|113560.7|113611.4|113561.4|113605.8|113555.8|9
1736137260000|2025-01-06 04:21:00|113610.9|113560.9|113609|113559|113610.9|113560.9|113603.9|113553.9|7
1736137270000|2025-01-06 04:21:10|113604|113554|113618.6|113568.6|113619|113569|113603|113553|15
1736137280000|2025-01-06 04:21:20|113618.7|113568.7|113618.7|113568.7|113618.7|113568.7|113618.7|113568.7|1
1736137290000|2025-01-06 04:21:30|113618.5|113568.5|113618.5|113568.5|113618.5|113568.5|113618.5|113568.5|1
1736137300000|2025-01-06 04:21:40|113621.3|113571.3|113621.3|113571.3|113621.3|113571.3|113621.3|113571.3|1
1736137310000|2025-01-06 04:21:50|113620.6|113570.6|113612.4|113562.4|113621.3|113571.3|113606.7|113556.7|18
1736137320000|2025-01-06 04:22:00|113609.1|113559.1|113613.9|113563.9|113615.5|113565.5|113609.1|113559.1|11
1736137330000|2025-01-06 04:22:10|113615.9|113565.9|113615.8|113565.8|113616.4|113566.4|113615.8|113565.8|6
1736137340000|2025-01-06 04:22:20|113616|113566|113613.2|113563.2|113616.2|113566.2|113613.2|113563.2|7
1736137350000|2025-01-06 04:22:30|113612.8|113562.8|113609.8|113559.8|113612.8|113562.8|113604.8|113554.8|18
1736137360000|2025-01-06 04:22:40|113609.7|113559.7|113609.6|113559.6|113609.8|113559.8|113609.6|113559.6|4
1736137370000|2025-01-06 04:22:50|113609.5|113559.5|113605.2|113555.2|113609.9|113559.9|113605.2|113555.2|7
1736137380000|2025-01-06 04:23:00|113605.1|113555.1|113603.1|113553.1|113610.4|113560.4|113602.6|113552.6|6
1736137390000|2025-01-06 04:23:10|113603.2|113553.2|113603.2|113553.2|113603.2|113553.2|113603.2|113553.2|1
1736137400000|2025-01-06 04:23:20|113611|113561|113593.9|113543.9|113611|113561|113591|113541|11
1736137410000|2025-01-06 04:23:30|113589.9|113539.9|113593.3|113543.3|113594.2|113544.2|113589.9|113539.9|12
1736137420000|2025-01-06 04:23:40|113593.2|113543.2|113594|113544|113594.3|113544.3|113593.2|113543.2|5
1736137430000|2025-01-06 04:23:50|113594.1|113544.1|113596.5|113546.5|113596.5|113546.5|113590.3|113540.3|5
1736137440000|2025-01-06 04:24:00|113597.3|113547.3|113594.5|113544.5|113597.6|113547.6|113594.5|113544.5|7
1736137450000|2025-01-06 04:24:10|113594.1|113544.1|113595|113545|113595|113545|113591.1|113541.1|6
1736137460000|2025-01-06 04:24:20|113595.2|113545.2|113595.6|113545.6|113598.7|113548.7|113594.3|113544.3|6
1736137470000|2025-01-06 04:24:30|113593.1|113543.1|113596.6|113546.6|113596.6|113546.6|113593.1|113543.1|10
1736137480000|2025-01-06 04:24:40|113596.5|113546.5|113596.5|113546.5|113596.5|113546.5|113596.5|113546.5|1
1736137490000|2025-01-06 04:24:50|113597.7|113547.7|113597.9|113547.9|113597.9|113547.9|113597.1|113547.1|5
1736137500000|2025-01-06 04:25:00|113597.8|113547.8|113593.1|113543.1|113599|113549|113593|113543|11
1736137510000|2025-01-06 04:25:10|113594|113544|113594|113544|113594.2|113544.2|113594|113544|4
1736137520000|2025-01-06 04:25:20|113590.3|113540.3|113592.3|113542.3|113592.5|113542.5|113590.3|113540.3|5
1736137530000|2025-01-06 04:25:30|113593.2|113543.2|113593.2|113543.2|113593.2|113543.2|113593.2|113543.2|1
1736137540000|2025-01-06 04:25:40|113588.7|113538.7|113588.3|113538.3|113590.3|113540.3|113582.4|113532.4|13
1736137550000|2025-01-06 04:25:50|113585.1|113535.1|113588.2|113538.2|113588.3|113538.3|113585.1|113535.1|3
1736137560000|2025-01-06 04:26:00|113588.7|113538.7|113592.1|113542.1|113592.9|113542.9|113588.7|113538.7|6
1736137570000|2025-01-06 04:26:10|113592.2|113542.2|113601.7|113551.7|113605.4|113555.4|113592.2|113542.2|13
1736137580000|2025-01-06 04:26:20|113597.7|113547.7|113600.8|113550.8|113602|113552|113597.7|113547.7|7
1736137590000|2025-01-06 04:26:30|113600.3|113550.3|113598.2|113548.2|113600.3|113550.3|113598.2|113548.2|7
1736137600000|2025-01-06 04:26:40|113598.3|113548.3|113598.6|113548.6|113598.6|113548.6|113595.2|113545.2|4
1736137610000|2025-01-06 04:26:50|113593.6|113543.6|113598.2|113548.2|113598.6|113548.6|113593.6|113543.6|4
1736137620000|2025-01-06 04:27:00|113598.6|113548.6|113598.5|113548.5|113598.6|113548.6|113598.5|113548.5|2
1736137630000|2025-01-06 04:27:10|113597.3|113547.3|113597.2|113547.2|113597.3|113547.3|113597.2|113547.2|2
1736137640000|2025-01-06 04:27:20|113597.3|113547.3|113597.2|113547.2|113597.5|113547.5|113593.3|113543.3|5
1736137650000|2025-01-06 04:27:30|113592.7|113542.7|113595.4|113545.4|113595.5|113545.5|113592.7|113542.7|6
1736137660000|2025-01-06 04:27:40|113595.6|113545.6|113594.4|113544.4|113595.6|113545.6|113588.6|113538.6|9
1736137670000|2025-01-06 04:27:50|113593.7|113543.7|113591.9|113541.9|113593.7|113543.7|113591|113541|4
1736137680000|2025-01-06 04:28:00|113591.5|113541.5|113589.5|113539.5|113592.4|113542.4|113589.5|113539.5|6
1736137690000|2025-01-06 04:28:10|113590|113540|113587.6|113537.6|113592.2|113542.2|113584.3|113534.3|17
1736137700000|2025-01-06 04:28:20|113587.5|113537.5|113584.7|113534.7|113587.5|113537.5|113581.3|113531.3|9
1736137710000|2025-01-06 04:28:30|113581.3|113531.3|113584.7|113534.7|113584.7|113534.7|113581.3|113531.3|6
1736137720000|2025-01-06 04:28:40|113577.7|113527.7|113580.6|113530.6|113581.4|113531.4|113576.3|113526.3|6
1736137730000|2025-01-06 04:28:50|113580.5|113530.5|113580.4|113530.4|113580.5|113530.5|113576.8|113526.8|5
1736137740000|2025-01-06 04:29:00|113580.6|113530.6|113581.6|113531.6|113581.7|113531.7|113580.6|113530.6|6
1736137750000|2025-01-06 04:29:10|113582.1|113532.1|113583.4|113533.4|113583.4|113533.4|113581.9|113531.9|7
1736137760000|2025-01-06 04:29:20|113583.7|113533.7|113584.9|113534.9|113585.5|113535.5|113583.6|113533.6|5
1736137770000|2025-01-06 04:29:30|113585.4|113535.4|113585.4|113535.4|113585.4|113535.4|113585.4|113535.4|1
1736137780000|2025-01-06 04:29:40|113584.9|113534.9|113584.6|113534.6|113584.9|113534.9|113584.6|113534.6|3
1736137790000|2025-01-06 04:29:50|113584.2|113534.2|113584.6|113534.6|113584.7|113534.7|113584.2|113534.2|3
1736137800000|2025-01-06 04:30:00|113579.7|113529.7|113584|113534|113584.3|113534.3|113579.7|113529.7|4
1736137810000|2025-01-06 04:30:10|113583.9|113533.9|113574.4|113524.4|113585.4|113535.4|113570.5|113520.5|17
1736137820000|2025-01-06 04:30:20|113574.7|113524.7|113573.5|113523.5|113578.9|113528.9|113572.7|113522.7|8
1736137830000|2025-01-06 04:30:30|113572.5|113522.5|113573.7|113523.7|113578.4|113528.4|113572.5|113522.5|5
1736137840000|2025-01-06 04:30:40|113578.5|113528.5|113572.6|113522.6|113578.6|113528.6|113571.4|113521.4|6
1736137850000|2025-01-06 04:30:50|113575.1|113525.1|113567.7|113517.7|113575.1|113525.1|113565.2|113515.2|18
1736137860000|2025-01-06 04:31:00|113568.2|113518.2|113567.2|113517.2|113568.2|113518.2|113567.2|113517.2|6
1736137870000|2025-01-06 04:31:10|113567.9|113517.9|113567.3|113517.3|113567.9|113517.9|113564.2|113514.2|10
1736137880000|2025-01-06 04:31:20|113566.7|113516.7|113566.4|113516.4|113570.3|113520.3|113564.5|113514.5|9
1736137890000|2025-01-06 04:31:30|113563.9|113513.9|113565.5|113515.5|113567.1|113517.1|113561.3|113511.3|35
1736137900000|2025-01-06 04:31:40|113569.7|113519.7|113567|113517|113576.2|113526.2|113561.1|113511.1|26
1736137910000|2025-01-06 04:31:50|113568|113518|113567.4|113517.4|113575.1|113525.1|113566.6|113516.6|14
1736137920000|2025-01-06 04:32:00|113565|113515|113574.7|113524.7|113576.8|113526.8|113565|113515|8
1736137930000|2025-01-06 04:32:10|113570.2|113520.2|113574.7|113524.7|113574.7|113524.7|113568.5|113518.5|6
1736137940000|2025-01-06 04:32:20|113570.2|113520.2|113569.5|113519.5|113574.5|113524.5|113564.1|113514.1|14
1736137950000|2025-01-06 04:32:30|113571|113521|113557.3|113507.3|113575.4|113525.4|113556.1|113506.1|19
1736137960000|2025-01-06 04:32:40|113554.8|113504.8|113556|113506|113557.6|113507.6|113553.5|113503.5|11
1736137970000|2025-01-06 04:32:50|113556.5|113506.5|113559.6|113509.6|113562.7|113512.7|113555.1|113505.1|10
1736137980000|2025-01-06 04:33:00|113559.2|113509.2|113558.7|113508.7|113559.2|113509.2|113558.7|113508.7|2
1736137990000|2025-01-06 04:33:10|113558.6|113508.6|113553.5|113503.5|113558.6|113508.6|113553.5|113503.5|4
1736138000000|2025-01-06 04:33:20|113552.8|113502.8|113557.3|113507.3|113558.8|113508.8|113552.8|113502.8|4
1736138010000|2025-01-06 04:33:30|113552.6|113502.6|113556.1|113506.1|113557.3|113507.3|113552.4|113502.4|11
1736138020000|2025-01-06 04:33:40|113556|113506|113555.9|113505.9|113556|113506|113555.9|113505.9|2
1736138030000|2025-01-06 04:33:50|113552.3|113502.3|113554.4|113504.4|113556.8|113506.8|113552.3|113502.3|3
1736138040000|2025-01-06 04:34:00|113555.9|113505.9|113555.9|113505.9|113557.4|113507.4|113553.4|113503.4|13
1736138050000|2025-01-06 04:34:10|113555|113505|113555.3|113505.3|113555.3|113505.3|113555|113505|3
1736138060000|2025-01-06 04:34:20|113555.6|113505.6|113557.7|113507.7|113560.7|113510.7|113553.4|113503.4|6
1736138070000|2025-01-06 04:34:30|113558.2|113508.2|113557.2|113507.2|113558.3|113508.3|113557.2|113507.2|6
1736138080000|2025-01-06 04:34:40|113557.3|113507.3|113560.6|113510.6|113565.3|113515.3|113557.3|113507.3|13
1736138090000|2025-01-06 04:34:50|113561.1|113511.1|113563.7|113513.7|113567|113517|113558.5|113508.5|22
1736138100000|2025-01-06 04:35:00|113563.9|113513.9|113562.5|113512.5|113569.5|113519.5|113559.6|113509.6|21
1736138110000|2025-01-06 04:35:10|113561.3|113511.3|113558|113508|113566.1|113516.1|113556.3|113506.3|17
1736138120000|2025-01-06 04:35:20|113557.9|113507.9|113560.3|113510.3|113560.3|113510.3|113557.9|113507.9|2
1736138130000|2025-01-06 04:35:30|113559.8|113509.8|113560.6|113510.6|113563.4|113513.4|113559.1|113509.1|9
1736138140000|2025-01-06 04:35:40|113560.4|113510.4|113559.8|113509.8|113560.4|113510.4|113559.8|113509.8|4
1736138150000|2025-01-06 04:35:50|113560.2|113510.2|113561.9|113511.9|113561.9|113511.9|113560.2|113510.2|3
1736138160000|2025-01-06 04:36:00|113567.9|113517.9|113562.1|113512.1|113567.9|113517.9|113562.1|113512.1|5
1736138170000|2025-01-06 04:36:10|113567.8|113517.8|113563.7|113513.7|113567.8|113517.8|113562.1|113512.1|6
1736138180000|2025-01-06 04:36:20|113563.9|113513.9|113559.6|113509.6|113566.2|113516.2|113559.6|113509.6|10
1736138190000|2025-01-06 04:36:30|113563.8|113513.8|113564.2|113514.2|113565.8|113515.8|113563.1|113513.1|6
1736138200000|2025-01-06 04:36:40|113562.6|113512.6|113562.6|113512.6|113562.6|113512.6|113562.6|113512.6|1
1736138210000|2025-01-06 04:36:50|113560.9|113510.9|113563.4|113513.4|113565.8|113515.8|113560.9|113510.9|5
1736138220000|2025-01-06 04:37:00|113563.7|113513.7|113558.3|113508.3|113563.7|113513.7|113556.4|113506.4|11
1736138230000|2025-01-06 04:37:10|113563.1|113513.1|113558.6|113508.6|113563.1|113513.1|113558.6|113508.6|3
1736138240000|2025-01-06 04:37:20|113560.3|113510.3|113558.9|113508.9|113560.3|113510.3|113557.6|113507.6|5
1736138250000|2025-01-06 04:37:30|113559.9|113509.9|113559.1|113509.1|113559.9|113509.9|113559|113509|4
1736138260000|2025-01-06 04:37:40|113560.6|113510.6|113560.6|113510.6|113560.6|113510.6|113560.6|113510.6|1
1736138270000|2025-01-06 04:37:50|113560|113510|113559|113509|113560|113510|113559|113509|2
1736138280000|2025-01-06 04:38:00|113558.6|113508.6|113558.6|113508.6|113559|113509|113553.5|113503.5|6
1736138290000|2025-01-06 04:38:10|113559.6|113509.6|113559.9|113509.9|113559.9|113509.9|113559.6|113509.6|3
1736138300000|2025-01-06 04:38:20|113559|113509|113559|113509|113559|113509|113559|113509|1
1736138310000|2025-01-06 04:38:30|113559.6|113509.6|113557.1|113507.1|113559.7|113509.7|113557.1|113507.1|7
1736138320000|2025-01-06 04:38:40|113553.5|113503.5|113557.4|113507.4|113558.6|113508.6|113553.5|113503.5|7
1736138330000|2025-01-06 04:38:50|113557.5|113507.5|113558.7|113508.7|113558.7|113508.7|113557.5|113507.5|3
1736138340000|2025-01-06 04:39:00|113558.4|113508.4|113558.9|113508.9|113558.9|113508.9|113558|113508|5
1736138350000|2025-01-06 04:39:10|113559.2|113509.2|113559.7|113509.7|113563.3|113513.3|113555.9|113505.9|8
1736138360000|2025-01-06 04:39:20|113559.3|113509.3|113558.5|113508.5|113559.3|113509.3|113558.5|113508.5|2
1736138370000|2025-01-06 04:39:30|113558.6|113508.6|113559.5|113509.5|113561.5|113511.5|113558.4|113508.4|6
1736138390000|2025-01-06 04:39:50|113559.3|113509.3|113558.1|113508.1|113559.5|113509.5|113554.3|113504.3|5
1736138400000|2025-01-06 04:40:00|113557.2|113507.2|113556.5|113506.5|113559.6|113509.6|113553.2|113503.2|10
1736138410000|2025-01-06 04:40:10|113553.5|113503.5|113551.5|113501.5|113554.8|113504.8|113551.5|113501.5|6
1736138420000|2025-01-06 04:40:20|113555.6|113505.6|113555.6|113505.6|113555.6|113505.6|113555.6|113505.6|1
1736138430000|2025-01-06 04:40:30|113555.8|113505.8|113560.3|113510.3|113560.3|113510.3|113555.8|113505.8|4
1736138440000|2025-01-06 04:40:40|113560.9|113510.9|113560.4|113510.4|113560.9|113510.9|113560.1|113510.1|5
1736138450000|2025-01-06 04:40:50|113560.2|113510.2|113560.2|113510.2|113560.2|113510.2|113560.2|113510.2|1
1736138460000|2025-01-06 04:41:00|113558.4|113508.4|113558.4|113508.4|113558.4|113508.4|113558.4|113508.4|1
1736138470000|2025-01-06 04:41:10|113559.3|113509.3|113558.5|113508.5|113559.4|113509.4|113558.5|113508.5|3
1736138480000|2025-01-06 04:41:20|113560.2|113510.2|113560.2|113510.2|113560.2|113510.2|113560.2|113510.2|1
1736138490000|2025-01-06 04:41:30|113560.5|113510.5|113560|113510|113560.5|113510.5|113560|113510|3
1736138500000|2025-01-06 04:41:40|113560.7|113510.7|113574.6|113524.6|113576|113526|113560.7|113510.7|14
1736138510000|2025-01-06 04:41:50|113576.1|113526.1|113579.6|113529.6|113579.6|113529.6|113576.1|113526.1|4
1736138520000|2025-01-06 04:42:00|113579.5|113529.5|113573.2|113523.2|113579.5|113529.5|113573.2|113523.2|6
1736138530000|2025-01-06 04:42:10|113578.3|113528.3|113578.4|113528.4|113578.4|113528.4|113578.3|113528.3|2
1736138540000|2025-01-06 04:42:20|113573.9|113523.9|113578.5|113528.5|113581.3|113531.3|113573.9|113523.9|15
1736138550000|2025-01-06 04:42:30|113578.2|113528.2|113578.8|113528.8|113578.8|113528.8|113577.6|113527.6|5
1736138560000|2025-01-06 04:42:40|113573.2|113523.2|113578.6|113528.6|113578.6|113528.6|113573.2|113523.2|5
1736138570000|2025-01-06 04:42:50|113578.8|113528.8|113580.7|113530.7|113580.7|113530.7|113573.4|113523.4|9
1736138580000|2025-01-06 04:43:00|113573.7|113523.7|113580.1|113530.1|113580.2|113530.2|113573.7|113523.7|3
1736138590000|2025-01-06 04:43:10|113578.3|113528.3|113582.6|113532.6|113588|113538|113578.3|113528.3|10
1736138600000|2025-01-06 04:43:20|113582.4|113532.4|113581.9|113531.9|113582.9|113532.9|113579|113529|5
1736138610000|2025-01-06 04:43:30|113582.4|113532.4|113582.4|113532.4|113582.4|113532.4|113582.4|113532.4|1
1736138620000|2025-01-06 04:43:40|113578.9|113528.9|113585.7|113535.7|113585.7|113535.7|113578.9|113528.9|5
1736138630000|2025-01-06 04:43:50|113585.8|113535.8|113585.9|113535.9|113585.9|113535.9|113585.8|113535.8|2
1736138640000|2025-01-06 04:44:00|113585.8|113535.8|113585.4|113535.4|113586.1|113536.1|113585.4|113535.4|5
1736138650000|2025-01-06 04:44:10|113584.2|113534.2|113584.2|113534.2|113584.2|113534.2|113584.2|113534.2|1
1736138660000|2025-01-06 04:44:20|113584.3|113534.3|113584.5|113534.5|113584.5|113534.5|113584.3|113534.3|3
1736138670000|2025-01-06 04:44:30|113583.5|113533.5|113583.5|113533.5|113583.5|113533.5|113583.5|113533.5|1
1736138680000|2025-01-06 04:44:40|113582.9|113532.9|113578.7|113528.7|113582.9|113532.9|113570.7|113520.7|8
1736138690000|2025-01-06 04:44:50|113572.9|113522.9|113579.2|113529.2|113579.2|113529.2|113572.9|113522.9|2
1736138700000|2025-01-06 04:45:00|113579.3|113529.3|113578.4|113528.4|113580|113530|113578.4|113528.4|7
1736138710000|2025-01-06 04:45:10|113578.5|113528.5|113579|113529|113579|113529|113578.5|113528.5|2
1736138720000|2025-01-06 04:45:20|113578.4|113528.4|113578.4|113528.4|113579.4|113529.4|113573.3|113523.3|5
1736138730000|2025-01-06 04:45:30|113578.1|113528.1|113579.3|113529.3|113579.3|113529.3|113578|113528|3
1736138740000|2025-01-06 04:45:40|113579.1|113529.1|113571.9|113521.9|113579.1|113529.1|113570.6|113520.6|14
1736138750000|2025-01-06 04:45:50|113576.9|113526.9|113577.4|113527.4|113577.4|113527.4|113576.4|113526.4|4
1736138760000|2025-01-06 04:46:00|113578.4|113528.4|113579.1|113529.1|113581|113531|113574.7|113524.7|14
1736138770000|2025-01-06 04:46:10|113579|113529|113578.9|113528.9|113579.4|113529.4|113578.9|113528.9|4
1736138780000|2025-01-06 04:46:20|113578.7|113528.7|113579.2|113529.2|113579.2|113529.2|113578.7|113528.7|3
1736138790000|2025-01-06 04:46:30|113578.9|113528.9|113578|113528|113584.2|113534.2|113578|113528|7
1736138800000|2025-01-06 04:46:40|113577.8|113527.8|113577.6|113527.6|113577.8|113527.8|113577.6|113527.6|3
1736138810000|2025-01-06 04:46:50|113578.7|113528.7|113577.8|113527.8|113578.7|113528.7|113577.8|113527.8|2
1736138820000|2025-01-06 04:47:00|113577.9|113527.9|113579.1|113529.1|113582.2|113532.2|113574.8|113524.8|9
1736138830000|2025-01-06 04:47:10|113579.3|113529.3|113579.5|113529.5|113579.5|113529.5|113579.3|113529.3|2
1736138840000|2025-01-06 04:47:20|113579.6|113529.6|113579.7|113529.7|113579.7|113529.7|113579.6|113529.6|2
1736138850000|2025-01-06 04:47:30|113583|113533|113584.3|113534.3|113587.8|113537.8|113582.2|113532.2|12
1736138860000|2025-01-06 04:47:40|113584|113534|113589|113539|113589|113539|113583.7|113533.7|6
1736138870000|2025-01-06 04:47:50|113594.5|113544.5|113588.5|113538.5|113594.5|113544.5|113588.5|113538.5|6
1736138880000|2025-01-06 04:48:00|113588.8|113538.8|113588.5|113538.5|113588.8|113538.8|113588.5|113538.5|3
1736138890000|2025-01-06 04:48:10|113589.7|113539.7|113589.2|113539.2|113589.7|113539.7|113584.2|113534.2|8
1736138900000|2025-01-06 04:48:20|113589.3|113539.3|113589.2|113539.2|113589.3|113539.3|113589.2|113539.2|2
1736138910000|2025-01-06 04:48:30|113589.1|113539.1|113572.3|113522.3|113589.1|113539.1|113572.3|113522.3|8
1736138920000|2025-01-06 04:48:40|113578.1|113528.1|113580.3|113530.3|113584|113534|113577.5|113527.5|12
1736138930000|2025-01-06 04:48:50|113580.7|113530.7|113582.6|113532.6|113583.1|113533.1|113580.5|113530.5|5
1736138940000|2025-01-06 04:49:00|113583.2|113533.2|113580.9|113530.9|113583.4|113533.4|113580.9|113530.9|8
1736138950000|2025-01-06 04:49:10|113575.7|113525.7|113580.9|113530.9|113580.9|113530.9|113575.7|113525.7|2
1736138960000|2025-01-06 04:49:20|113576.5|113526.5|113583.2|113533.2|113583.2|113533.2|113574|113524|7
1736138970000|2025-01-06 04:49:30|113583.1|113533.1|113583.1|113533.1|113583.1|113533.1|113583.1|113533.1|1
1736138980000|2025-01-06 04:49:40|113583.2|113533.2|113583.3|113533.3|113583.3|113533.3|113583.2|113533.2|2
1736138990000|2025-01-06 04:49:50|113583.1|113533.1|113581.8|113531.8|113583.1|113533.1|113580.9|113530.9|4
1736139000000|2025-01-06 04:50:00|113583.3|113533.3|113579.5|113529.5|113587.5|113537.5|113579.3|113529.3|14
1736139010000|2025-01-06 04:50:10|113579.4|113529.4|113579.8|113529.8|113579.8|113529.8|113579.4|113529.4|3
1736139020000|2025-01-06 04:50:20|113579.9|113529.9|113586.1|113536.1|113587.4|113537.4|113579.9|113529.9|10
1736139030000|2025-01-06 04:50:30|113586|113536|113586|113536|113586|113536|113586|113536|1
1736139040000|2025-01-06 04:50:40|113585.9|113535.9|113585.9|113535.9|113585.9|113535.9|113585.9|113535.9|1
1736139050000|2025-01-06 04:50:50|113586.7|113536.7|113586.7|113536.7|113586.7|113536.7|113586.7|113536.7|1
1736139060000|2025-01-06 04:51:00|113590.2|113540.2|113591.9|113541.9|113595.2|113545.2|113590.2|113540.2|11
1736139070000|2025-01-06 04:51:10|113592|113542|113592|113542|113592|113542|113592|113542|1
1736139080000|2025-01-06 04:51:20|113592.8|113542.8|113593.2|113543.2|113593.6|113543.6|113591.8|113541.8|6
1736139090000|2025-01-06 04:51:30|113590.5|113540.5|113608.6|113558.6|113610.7|113560.7|113590.5|113540.5|30
1736139100000|2025-01-06 04:51:40|113610.1|113560.1|113607.6|113557.6|113612.8|113562.8|113606.5|113556.5|18
1736139110000|2025-01-06 04:51:50|113605.3|113555.3|113609.4|113559.4|113611.4|113561.4|113604.2|113554.2|25
1736139120000|2025-01-06 04:52:00|113609.1|113559.1|113607.9|113557.9|113612|113562|113606.7|113556.7|27
1736139130000|2025-01-06 04:52:10|113606.9|113556.9|113613.1|113563.1|113616.2|113566.2|113606.9|113556.9|30
1736139140000|2025-01-06 04:52:20|113615.7|113565.7|113602.3|113552.3|113615.7|113565.7|113602.3|113552.3|18
1736139150000|2025-01-06 04:52:30|113602.4|113552.4|113602|113552|113606.8|113556.8|113601.1|113551.1|7
1736139160000|2025-01-06 04:52:40|113602.5|113552.5|113601.1|113551.1|113607.2|113557.2|113600.1|113550.1|11
1736139170000|2025-01-06 04:52:50|113601.2|113551.2|113600.5|113550.5|113609.5|113559.5|113600.5|113550.5|11
1736139180000|2025-01-06 04:53:00|113600.3|113550.3|113603.3|113553.3|113604.5|113554.5|113600.3|113550.3|7
1736139190000|2025-01-06 04:53:10|113603.4|113553.4|113603.4|113553.4|113603.4|113553.4|113603.4|113553.4|1
1736139200000|2025-01-06 04:53:20|113601|113551|113604.9|113554.9|113604.9|113554.9|113600|113550|5
1736139210000|2025-01-06 04:53:30|113605.1|113555.1|113605.8|113555.8|113605.9|113555.9|113605.1|113555.1|4
1736139220000|2025-01-06 04:53:40|113601.8|113551.8|113601.5|113551.5|113606.7|113556.7|113598.9|113548.9|13
1736139230000|2025-01-06 04:53:50|113598.9|113548.9|113606|113556|113606|113556|113598.9|113548.9|11
1736139240000|2025-01-06 04:54:00|113604.1|113554.1|113609.4|113559.4|113611.4|113561.4|113604.1|113554.1|18
1736139250000|2025-01-06 04:54:10|113608.6|113558.6|113609.5|113559.5|113609.5|113559.5|113608.4|113558.4|5
1736139260000|2025-01-06 04:54:20|113606.9|113556.9|113607.4|113557.4|113609.2|113559.2|113605.3|113555.3|11
1736139270000|2025-01-06 04:54:30|113605.8|113555.8|113603.2|113553.2|113610|113560|113603.2|113553.2|9
1736139280000|2025-01-06 04:54:40|113607.7|113557.7|113605.4|113555.4|113608.5|113558.5|113602.2|113552.2|11
1736139290000|2025-01-06 04:54:50|113608.9|113558.9|113606.2|113556.2|113610.6|113560.6|113601.7|113551.7|19
1736139300000|2025-01-06 04:55:00|113601.8|113551.8|113603.2|113553.2|113611.3|113561.3|113601.8|113551.8|26
1736139310000|2025-01-06 04:55:10|113604.9|113554.9|113606.1|113556.1|113609.7|113559.7|113600.8|113550.8|41
1736139320000|2025-01-06 04:55:20|113601.8|113551.8|113601|113551|113609.5|113559.5|113599.3|113549.3|28
1736139330000|2025-01-06 04:55:30|113602.7|113552.7|113605.9|113555.9|113610|113560|113599.3|113549.3|32
1736139340000|2025-01-06 04:55:40|113602.8|113552.8|113600.9|113550.9|113605.8|113555.8|113591.4|113541.4|15
1736139350000|2025-01-06 04:55:50|113603.1|113553.1|113598.9|113548.9|113603.1|113553.1|113596.3|113546.3|11
1736139360000|2025-01-06 04:56:00|113596.1|113546.1|113599|113549|113602.5|113552.5|113596.1|113546.1|18
1736139370000|2025-01-06 04:56:10|113597|113547|113595.6|113545.6|113601.1|113551.1|113595.6|113545.6|8
1736139380000|2025-01-06 04:56:20|113599.3|113549.3|113595.8|113545.8|113600.5|113550.5|113594.8|113544.8|10
1736139390000|2025-01-06 04:56:30|113594.8|113544.8|113601.3|113551.3|113601.3|113551.3|113594.5|113544.5|9
1736139400000|2025-01-06 04:56:40|113593.9|113543.9|113606.3|113556.3|113608.8|113558.8|113589.6|113539.6|32
1736139410000|2025-01-06 04:56:50|113604.8|113554.8|113607.3|113557.3|113611.5|113561.5|113604.3|113554.3|26
1736139420000|2025-01-06 04:57:00|113603.6|113553.6|113606.2|113556.2|113614|113564|113603.6|113553.6|29
1736139430000|2025-01-06 04:57:10|113606.3|113556.3|113614.5|113564.5|113614.6|113564.6|113605.8|113555.8|9
1736139440000|2025-01-06 04:57:20|113611|113561|113618.8|113568.8|113619.9|113569.9|113611|113561|26
1736139450000|2025-01-06 04:57:30|113616.1|113566.1|113617.7|113567.7|113620.3|113570.3|113615|113565|8
1736139460000|2025-01-06 04:57:40|113620.2|113570.2|113611.3|113561.3|113620.4|113570.4|113610.6|113560.6|55
1736139470000|2025-01-06 04:57:50|113615.1|113565.1|113618|113568|113619.4|113569.4|113608.1|113558.1|36
1736139480000|2025-01-06 04:58:00|113617.9|113567.9|113618.1|113568.1|113619.8|113569.8|113616.2|113566.2|13
1736139490000|2025-01-06 04:58:10|113618.6|113568.6|113632|113582|113633.3|113583.3|113618.6|113568.6|24
1736139500000|2025-01-06 04:58:20|113632.1|113582.1|113632|113582|113632.3|113582.3|113632|113582|5
1736139510000|2025-01-06 04:58:30|113632.1|113582.1|113631.6|113581.6|113637|113587|113627.8|113577.8|17
1736139520000|2025-01-06 04:58:40|113633.1|113583.1|113631.7|113581.7|113634.5|113584.5|113628|113578|22
1736139530000|2025-01-06 04:58:50|113632.7|113582.7|113629.2|113579.2|113632.7|113582.7|113629.2|113579.2|6
1736139540000|2025-01-06 04:59:00|113629.1|113579.1|113629.5|113579.5|113634.1|113584.1|113628|113578|13
1736139550000|2025-01-06 04:59:10|113630.8|113580.8|113624.3|113574.3|113632|113582|113624.3|113574.3|9
1736139560000|2025-01-06 04:59:20|113624.6|113574.6|113624.3|113574.3|113624.6|113574.6|113624|113574|6
1736139570000|2025-01-06 04:59:30|113624.7|113574.7|113626.5|113576.5|113628.1|113578.1|113624.7|113574.7|6
1736139580000|2025-01-06 04:59:40|113626.6|113576.6|113627.1|113577.1|113627.1|113577.1|113625.8|113575.8|6
1736139590000|2025-01-06 04:59:50|113624.9|113574.9|113623.4|113573.4|113625.4|113575.4|113623.4|113573.4|4
1736139600000|2025-01-06 05:00:00|113622.5|113572.5|113625.5|113575.5|113631.7|113581.7|113621|113571|19
1736139610000|2025-01-06 05:00:10|113629.3|113579.3|113615|113565|113629.3|113579.3|113615|113565|13
1736139620000|2025-01-06 05:00:20|113614.7|113564.7|113619.7|113569.7|113619.8|113569.8|113614.7|113564.7|12
1736139630000|2025-01-06 05:00:30|113619.8|113569.8|113627.9|113577.9|113630.3|113580.3|113619.8|113569.8|11
1736139640000|2025-01-06 05:00:40|113628|113578|113628.8|113578.8|113631.5|113581.5|113628|113578|8
1736139650000|2025-01-06 05:00:50|113628.9|113578.9|113628.3|113578.3|113631.4|113581.4|113627.1|113577.1|7
1736139660000|2025-01-06 05:01:00|113628.4|113578.4|113632.2|113582.2|113642.6|113592.6|113625.4|113575.4|27
1736139670000|2025-01-06 05:01:10|113632.5|113582.5|113633|113583|113633|113583|113632.5|113582.5|3
1736139680000|2025-01-06 05:01:20|113635.5|113585.5|113640|113590|113640.1|113590.1|113633.5|113583.5|14
1736139690000|2025-01-06 05:01:30|113633.6|113583.6|113631.2|113581.2|113639|113589|113631.2|113581.2|9
1736139700000|2025-01-06 05:01:40|113636.1|113586.1|113636.1|113586.1|113636.1|113586.1|113636.1|113586.1|1
1736139710000|2025-01-06 05:01:50|113631.2|113581.2|113636.1|113586.1|113636.1|113586.1|113631.2|113581.2|2
1736139720000|2025-01-06 05:02:00|113638|113588|113634.1|113584.1|113638|113588|113628.7|113578.7|8
1736139730000|2025-01-06 05:02:10|113634.9|113584.9|113637.1|113587.1|113638.4|113588.4|113630.9|113580.9|12
1736139740000|2025-01-06 05:02:20|113632.3|113582.3|113632.3|113582.3|113632.3|113582.3|113632.3|113582.3|1
1736139750000|2025-01-06 05:02:30|113633.3|113583.3|113637|113587|113637|113587|113633.3|113583.3|2
1736139760000|2025-01-06 05:02:40|113634.4|113584.4|113631.6|113581.6|113635.8|113585.8|113627.8|113577.8|18
1736139770000|2025-01-06 05:02:50|113629.1|113579.1|113623.9|113573.9|113634.3|113584.3|113623.9|113573.9|17
1736139780000|2025-01-06 05:03:00|113624.3|113574.3|113631.1|113581.1|113631.6|113581.6|113623.9|113573.9|9
1736139790000|2025-01-06 05:03:10|113633.4|113583.4|113630.6|113580.6|113633.4|113583.4|113628.1|113578.1|9
1736139800000|2025-01-06 05:03:20|113632.7|113582.7|113641.3|113591.3|113642.9|113592.9|113630.1|113580.1|21
1736139810000|2025-01-06 05:03:30|113641.2|113591.2|113641.6|113591.6|113642.1|113592.1|113641.1|113591.1|4
1736139820000|2025-01-06 05:03:40|113641.4|113591.4|113641.7|113591.7|113641.7|113591.7|113641.4|113591.4|2
1736139830000|2025-01-06 05:03:50|113636.2|113586.2|113642.2|113592.2|113642.2|113592.2|113635|113585|5
1736139840000|2025-01-06 05:04:00|113634.7|113584.7|113645.4|113595.4|113650.5|113600.5|113634.7|113584.7|14
1736139850000|2025-01-06 05:04:10|113643.9|113593.9|113639.4|113589.4|113643.9|113593.9|113634|113584|9
1736139860000|2025-01-06 05:04:20|113636.6|113586.6|113639.3|113589.3|113639.8|113589.8|113636.6|113586.6|3
1736139870000|2025-01-06 05:04:30|113639.4|113589.4|113640.8|113590.8|113640.8|113590.8|113639.4|113589.4|3
1736139880000|2025-01-06 05:04:40|113634.3|113584.3|113636.3|113586.3|113638.8|113588.8|113630.6|113580.6|16
1736139890000|2025-01-06 05:04:50|113636.4|113586.4|113636.3|113586.3|113636.4|113586.4|113636.3|113586.3|2
1736139900000|2025-01-06 05:05:00|113636.4|113586.4|113643.9|113593.9|113649.7|113599.7|113636.4|113586.4|13
1736139910000|2025-01-06 05:05:10|113644.1|113594.1|113648.9|113598.9|113648.9|113598.9|113644.1|113594.1|4
1736139920000|2025-01-06 05:05:20|113646.6|113596.6|113645.6|113595.6|113649.4|113599.4|113645.3|113595.3|13
1736139930000|2025-01-06 05:05:30|113645.9|113595.9|113645.8|113595.8|113647.8|113597.8|113642.3|113592.3|13
1736139940000|2025-01-06 05:05:40|113645.7|113595.7|113646|113596|113648.5|113598.5|113644.7|113594.7|8
1736139960000|2025-01-06 05:06:00|113646.2|113596.2|113646|113596|113646.3|113596.3|113646|113596|4
1736139970000|2025-01-06 05:06:10|113646.1|113596.1|113646.5|113596.5|113647.2|113597.2|113646.1|113596.1|5
1736139990000|2025-01-06 05:06:30|113648.4|113598.4|113627.4|113577.4|113648.4|113598.4|113624.4|113574.4|31
1736140000000|2025-01-06 05:06:40|113628.6|113578.6|113618.1|113568.1|113628.6|113578.6|113618.1|113568.1|8
1736140010000|2025-01-06 05:06:50|113618.6|113568.6|113621.6|113571.6|113621.6|113571.6|113618.6|113568.6|6
1736140020000|2025-01-06 05:07:00|113621.5|113571.5|113616|113566|113621.6|113571.6|113616|113566|11
1736140030000|2025-01-06 05:07:10|113615.9|113565.9|113616.2|113566.2|113616.2|113566.2|113615.9|113565.9|2
1736140040000|2025-01-06 05:07:20|113616.7|113566.7|113617.2|113567.2|113617.2|113567.2|113613.1|113563.1|6
1736140050000|2025-01-06 05:07:30|113616.8|113566.8|113614.7|113564.7|113617.5|113567.5|113614.7|113564.7|5
1736140060000|2025-01-06 05:07:40|113615|113565|113612.3|113562.3|113615.4|113565.4|113608.1|113558.1|9
1736140070000|2025-01-06 05:07:50|113612.4|113562.4|113614.6|113564.6|113614.6|113564.6|113612.4|113562.4|4
1736140080000|2025-01-06 05:08:00|113615|113565|113616.7|113566.7|113616.8|113566.8|113615|113565|7
1736140090000|2025-01-06 05:08:10|113617.4|113567.4|113625.9|113575.9|113625.9|113575.9|113617.4|113567.4|8
1736140100000|2025-01-06 05:08:20|113626.1|113576.1|113625.6|113575.6|113626.1|113576.1|113625.5|113575.5|3
1736140110000|2025-01-06 05:08:30|113628.3|113578.3|113625.4|113575.4|113628.3|113578.3|113625|113575|5
1736140120000|2025-01-06 05:08:40|113625.6|113575.6|113626.1|113576.1|113631.2|113581.2|113625|113575|9
1736140130000|2025-01-06 05:08:50|113626.6|113576.6|113624.2|113574.2|113630.7|113580.7|113622.4|113572.4|11
1736140140000|2025-01-06 05:09:00|113623.8|113573.8|113626.8|113576.8|113630.6|113580.6|113623.8|113573.8|8
1736140150000|2025-01-06 05:09:10|113626.6|113576.6|113626.4|113576.4|113626.6|113576.6|113626.4|113576.4|3
1736140160000|2025-01-06 05:09:20|113623.1|113573.1|113623.4|113573.4|113625.8|113575.8|113620.9|113570.9|9
1736140170000|2025-01-06 05:09:30|113623.9|113573.9|113628.5|113578.5|113628.5|113578.5|113623.9|113573.9|6
1736140180000|2025-01-06 05:09:40|113628.4|113578.4|113628.4|113578.4|113628.4|113578.4|113628.4|113578.4|1
1736140190000|2025-01-06 05:09:50|113624.6|113574.6|113630.9|113580.9|113637.1|113587.1|113624.6|113574.6|13
1736140200000|2025-01-06 05:10:00|113635.1|113585.1|113642.2|113592.2|113643|113593|113632.2|113582.2|17
1736140210000|2025-01-06 05:10:10|113642.1|113592.1|113647.5|113597.5|113647.5|113597.5|113637.4|113587.4|15
1736140220000|2025-01-06 05:10:20|113643.4|113593.4|113642.3|113592.3|113647.4|113597.4|113639.6|113589.6|16
1736140230000|2025-01-06 05:10:30|113642.5|113592.5|113620.3|113570.3|113642.5|113592.5|113617.9|113567.9|20
1736140240000|2025-01-06 05:10:40|113622.7|113572.7|113621.1|113571.1|113622.7|113572.7|113621|113571|3
1736140250000|2025-01-06 05:10:50|113621.7|113571.7|113624.5|113574.5|113626|113576|113621.7|113571.7|6
1736140260000|2025-01-06 05:11:00|113624.4|113574.4|113624.9|113574.9|113627.7|113577.7|113620.6|113570.6|13
1736140270000|2025-01-06 05:11:10|113624.8|113574.8|113627.9|113577.9|113628|113578|113624.8|113574.8|5
1736140280000|2025-01-06 05:11:20|113626.3|113576.3|113624.7|113574.7|113626.3|113576.3|113622.9|113572.9|7
1736140290000|2025-01-06 05:11:30|113622.2|113572.2|113627.1|113577.1|113630.1|113580.1|113621|113571|10
1736140300000|2025-01-06 05:11:40|113627.5|113577.5|113626.4|113576.4|113627.9|113577.9|113621.4|113571.4|6
1736140310000|2025-01-06 05:11:50|113627|113577|113629|113579|113632.7|113582.7|113622.5|113572.5|13
1736140320000|2025-01-06 05:12:00|113632|113582|113624|113574|113632|113582|113622.5|113572.5|16
1736140330000|2025-01-06 05:12:10|113626.2|113576.2|113628.5|113578.5|113628.5|113578.5|113624.1|113574.1|6
1736140340000|2025-01-06 05:12:20|113622.3|113572.3|113627.3|113577.3|113630.9|113580.9|113622.3|113572.3|23
1736140350000|2025-01-06 05:12:30|113629.9|113579.9|113640.1|113590.1|113644|113594|113629.9|113579.9|15
1736140360000|2025-01-06 05:12:40|113639.6|113589.6|113640|113590|113640|113590|113639.6|113589.6|2
1736140370000|2025-01-06 05:12:50|113641.6|113591.6|113642.8|113592.8|113644.5|113594.5|113641.6|113591.6|5
1736140380000|2025-01-06 05:13:00|113641.7|113591.7|113642.9|113592.9|113642.9|113592.9|113641.7|113591.7|3
1736140390000|2025-01-06 05:13:10|113640.8|113590.8|113640.6|113590.6|113643.8|113593.8|113638.4|113588.4|8
1736140400000|2025-01-06 05:13:20|113635.2|113585.2|113630.5|113580.5|113636.9|113586.9|113626.4|113576.4|14
1736140410000|2025-01-06 05:13:30|113629.9|113579.9|113630.4|113580.4|113630.5|113580.5|113626.9|113576.9|9
1736140420000|2025-01-06 05:13:40|113630.5|113580.5|113639.1|113589.1|113641.3|113591.3|113628.5|113578.5|13
1736140430000|2025-01-06 05:13:50|113639.2|113589.2|113641.8|113591.8|113645.2|113595.2|113639.2|113589.2|8
1736140440000|2025-01-06 05:14:00|113643.3|113593.3|113638.8|113588.8|113643.4|113593.4|113637.9|113587.9|6
1736140450000|2025-01-06 05:14:10|113638.7|113588.7|113644.3|113594.3|113644.3|113594.3|113638.7|113588.7|10
1736140460000|2025-01-06 05:14:20|113644.2|113594.2|113642.6|113592.6|113644.2|113594.2|113642.6|113592.6|2
1736140470000|2025-01-06 05:14:30|113642.4|113592.4|113642.6|113592.6|113642.6|113592.6|113642.2|113592.2|4
1736140480000|2025-01-06 05:14:40|113642.5|113592.5|113642.8|113592.8|113642.8|113592.8|113642.5|113592.5|2
1736140490000|2025-01-06 05:14:50|113641.1|113591.1|113640.8|113590.8|113642.7|113592.7|113633|113583|25
1736140500000|2025-01-06 05:15:00|113642.5|113592.5|113646.4|113596.4|113646.5|113596.5|113642.5|113592.5|5
1736140510000|2025-01-06 05:15:10|113646.5|113596.5|113646.1|113596.1|113646.5|113596.5|113646.1|113596.1|3
1736140530000|2025-01-06 05:15:30|113646.3|113596.3|113646.4|113596.4|113646.4|113596.4|113646.3|113596.3|2
1736140540000|2025-01-06 05:15:40|113646.3|113596.3|113638.6|113588.6|113646.3|113596.3|113634.2|113584.2|14
1736140550000|2025-01-06 05:15:50|113635.1|113585.1|113638.5|113588.5|113638.6|113588.6|113635.1|113585.1|3
1736140560000|2025-01-06 05:16:00|113638.6|113588.6|113646.5|113596.5|113647.5|113597.5|113638.6|113588.6|8
1736140570000|2025-01-06 05:16:10|113636.5|113586.5|113640.8|113590.8|113641|113591|113636.5|113586.5|4
1736140580000|2025-01-06 05:16:20|113640.7|113590.7|113642.5|113592.5|113646.3|113596.3|113640.7|113590.7|7
1736140590000|2025-01-06 05:16:30|113644.1|113594.1|113648.1|113598.1|113648.1|113598.1|113639.3|113589.3|11
1736140600000|2025-01-06 05:16:40|113648.6|113598.6|113648.5|113598.5|113648.6|113598.6|113648.5|113598.5|2
1736140610000|2025-01-06 05:16:50|113650|113600|113648.3|113598.3|113653.2|113603.2|113646|113596|14
1736140620000|2025-01-06 05:17:00|113648.4|113598.4|113648.4|113598.4|113648.4|113598.4|113648.4|113598.4|1
1736140630000|2025-01-06 05:17:10|113648.3|113598.3|113648.3|113598.3|113648.3|113598.3|113648.3|113598.3|1
1736140640000|2025-01-06 05:17:20|113649.8|113599.8|113651.9|113601.9|113652.2|113602.2|113649.8|113599.8|5
1736140650000|2025-01-06 05:17:30|113651.7|113601.7|113656.7|113606.7|113659|113609|113651.7|113601.7|7
1736140660000|2025-01-06 05:17:40|113656.8|113606.8|113668.9|113618.9|113669.4|113619.4|113654.7|113604.7|17
1736140670000|2025-01-06 05:17:50|113670.4|113620.4|113663.9|113613.9|113671.1|113621.1|113663.9|113613.9|6
1736140680000|2025-01-06 05:18:00|113663.6|113613.6|113665|113615|113672.4|113622.4|113660.9|113610.9|38
1736140690000|2025-01-06 05:18:10|113665.8|113615.8|113660.6|113610.6|113673.5|113623.5|113660.6|113610.6|34
1736140700000|2025-01-06 05:18:20|113661.5|113611.5|113661|113611|113662|113612|113661|113611|7
1736140710000|2025-01-06 05:18:30|113664.9|113614.9|113664.9|113614.9|113670.3|113620.3|113662.2|113612.2|10
1736140720000|2025-01-06 05:18:40|113664.7|113614.7|113655.2|113605.2|113668|113618|113655.2|113605.2|20
1736140730000|2025-01-06 05:18:50|113656.9|113606.9|113654.2|113604.2|113657.4|113607.4|113654.2|113604.2|8
1736140740000|2025-01-06 05:19:00|113655.2|113605.2|113649.9|113599.9|113656.6|113606.6|113648.5|113598.5|9
1736140750000|2025-01-06 05:19:10|113650.4|113600.4|113651|113601|113651|113601|113650.1|113600.1|6
1736140760000|2025-01-06 05:19:20|113650.8|113600.8|113651.8|113601.8|113651.8|113601.8|113650.8|113600.8|2
1736140770000|2025-01-06 05:19:30|113652.5|113602.5|113658.4|113608.4|113658.4|113608.4|113652.5|113602.5|7
1736140780000|2025-01-06 05:19:40|113659.4|113609.4|113655.7|113605.7|113663.9|113613.9|113653.7|113603.7|14
1736140790000|2025-01-06 05:19:50|113655.6|113605.6|113656.5|113606.5|113656.5|113606.5|113653.8|113603.8|6
1736140800000|2025-01-06 05:20:00|113656.4|113606.4|113659.6|113609.6|113659.8|113609.8|113656.3|113606.3|7
1736140810000|2025-01-06 05:20:10|113659.7|113609.7|113669.7|113619.7|113674.2|113624.2|113659.7|113609.7|23
1736140820000|2025-01-06 05:20:20|113662.5|113612.5|113661.9|113611.9|113669.9|113619.9|113660.1|113610.1|36
1736140830000|2025-01-06 05:20:30|113662.7|113612.7|113663.3|113613.3|113672.5|113622.5|113661.9|113611.9|19
1736140840000|2025-01-06 05:20:40|113661.6|113611.6|113679.1|113629.1|113679.2|113629.2|113661.6|113611.6|38
1736140850000|2025-01-06 05:20:50|113675.6|113625.6|113675.7|113625.7|113675.8|113625.8|113675.6|113625.6|3
1736140860000|2025-01-06 05:21:00|113675.4|113625.4|113674.3|113624.3|113675.8|113625.8|113668.3|113618.3|5
1736140870000|2025-01-06 05:21:10|113674.8|113624.8|113674.6|113624.6|113674.9|113624.9|113669.1|113619.1|5
1736140880000|2025-01-06 05:21:20|113676.8|113626.8|113677.1|113627.1|113677.8|113627.8|113676.8|113626.8|5
1736140890000|2025-01-06 05:21:30|113668.8|113618.8|113662.5|113612.5|113673.6|113623.6|113662.5|113612.5|18
1736140900000|2025-01-06 05:21:40|113661.7|113611.7|113672.1|113622.1|113674.4|113624.4|113660.4|113610.4|11
1736140910000|2025-01-06 05:21:50|113670.3|113620.3|113654|113604|113671.1|113621.1|113654|113604|8
1736140920000|2025-01-06 05:22:00|113653.9|113603.9|113642.3|113592.3|113653.9|113603.9|113642.3|113592.3|10
1736140930000|2025-01-06 05:22:10|113646.2|113596.2|113646.4|113596.4|113647.7|113597.7|113646.2|113596.2|4
1736140940000|2025-01-06 05:22:20|113646.3|113596.3|113646.3|113596.3|113646.3|113596.3|113646.3|113596.3|1
1736140950000|2025-01-06 05:22:30|113646.1|113596.1|113635.4|113585.4|113646.1|113596.1|113633.1|113583.1|17
1736140960000|2025-01-06 05:22:40|113633.4|113583.4|113631.4|113581.4|113635.7|113585.7|113629.1|113579.1|27
1736140970000|2025-01-06 05:22:50|113630.8|113580.8|113628.5|113578.5|113632.9|113582.9|113628.5|113578.5|7
1736140980000|2025-01-06 05:23:00|113626|113576|113622.3|113572.3|113626|113576|113611.8|113561.8|9
1736140990000|2025-01-06 05:23:10|113619.8|113569.8|113622|113572|113622.4|113572.4|113619.8|113569.8|8
1736141000000|2025-01-06 05:23:20|113623.5|113573.5|113623|113573|113624.3|113574.3|113621.1|113571.1|13
1736141010000|2025-01-06 05:23:30|113623.1|113573.1|113623.2|113573.2|113623.2|113573.2|113623.1|113573.1|2
1736141020000|2025-01-06 05:23:40|113625|113575|113619.4|113569.4|113625|113575|113619.4|113569.4|8
1736141030000|2025-01-06 05:23:50|113619.3|113569.3|113619.4|113569.4|113619.4|113569.4|113619.3|113569.3|2
1736141040000|2025-01-06 05:24:00|113619.1|113569.1|113609|113559|113619.1|113569.1|113602.4|113552.4|17
1736141050000|2025-01-06 05:24:10|113610|113560|113615.7|113565.7|113615.7|113565.7|113610|113560|7
1736141060000|2025-01-06 05:24:20|113614.5|113564.5|113612.9|113562.9|113615.5|113565.5|113610.3|113560.3|15
1736141080000|2025-01-06 05:24:40|113613.4|113563.4|113605.5|113555.5|113615.9|113565.9|113605.5|113555.5|10
1736141090000|2025-01-06 05:24:50|113609.5|113559.5|113607|113557|113611.5|113561.5|113604.3|113554.3|13
1736141100000|2025-01-06 05:25:00|113606.7|113556.7|113610|113560|113610|113560|113600.6|113550.6|16
1736141110000|2025-01-06 05:25:10|113606.2|113556.2|113610.5|113560.5|113611.1|113561.1|113605.6|113555.6|8
1736141120000|2025-01-06 05:25:20|113605.2|113555.2|113606.2|113556.2|113610.4|113560.4|113604.7|113554.7|16
1736141130000|2025-01-06 05:25:30|113609.9|113559.9|113604.7|113554.7|113609.9|113559.9|113604.2|113554.2|9
1736141140000|2025-01-06 05:25:40|113609.2|113559.2|113610.6|113560.6|113610.6|113560.6|113609.2|113559.2|4
1736141150000|2025-01-06 05:25:50|113606.6|113556.6|113600.3|113550.3|113609.1|113559.1|113600.3|113550.3|6
1736141160000|2025-01-06 05:26:00|113606.8|113556.8|113594.7|113544.7|113606.8|113556.8|113594.2|113544.2|16
1736141170000|2025-01-06 05:26:10|113591.7|113541.7|113592.4|113542.4|113599.3|113549.3|113591.7|113541.7|7
1736141180000|2025-01-06 05:26:20|113594|113544|113592.5|113542.5|113599.7|113549.7|113592.5|113542.5|11
1736141190000|2025-01-06 05:26:30|113592.4|113542.4|113597.1|113547.1|113600|113550|113592.3|113542.3|12
1736141200000|2025-01-06 05:26:40|113596.1|113546.1|113603.5|113553.5|113604.3|113554.3|113595.1|113545.1|20
1736141210000|2025-01-06 05:26:50|113598.4|113548.4|113602.9|113552.9|113602.9|113552.9|113597.4|113547.4|5
1736141230000|2025-01-06 05:27:10|113603.9|113553.9|113603.8|113553.8|113603.9|113553.9|113603.8|113553.8|2
1736141240000|2025-01-06 05:27:20|113595.1|113545.1|113603.7|113553.7|113603.7|113553.7|113595.1|113545.1|5
1736141250000|2025-01-06 05:27:30|113603|113553|113605|113555|113605|113555|113603|113553|3
1736141260000|2025-01-06 05:27:40|113606.7|113556.7|113604.2|113554.2|113607.9|113557.9|113598.2|113548.2|7
1736141270000|2025-01-06 05:27:50|113603|113553|113603|113553|113603|113553|113603|113553|1
1736141280000|2025-01-06 05:28:00|113603.5|113553.5|113616.1|113566.1|113616.6|113566.6|113601.2|113551.2|12
1736141290000|2025-01-06 05:28:10|113615.5|113565.5|113613.2|113563.2|113615.5|113565.5|113612.6|113562.6|5
1736141300000|2025-01-06 05:28:20|113613.3|113563.3|113615.8|113565.8|113616.4|113566.4|113613.3|113563.3|4
1736141310000|2025-01-06 05:28:30|113615.9|113565.9|113585.5|113535.5|113615.9|113565.9|113584.6|113534.6|19
1736141320000|2025-01-06 05:28:40|113587.5|113537.5|113605.5|113555.5|113607.5|113557.5|113586|113536|29
1736141330000|2025-01-06 05:28:50|113606.1|113556.1|113606.3|113556.3|113606.5|113556.5|113606.1|113556.1|3
1736141340000|2025-01-06 05:29:00|113607.1|113557.1|113607.9|113557.9|113607.9|113557.9|113607.1|113557.1|2
1736141350000|2025-01-06 05:29:10|113608.7|113558.7|113615.1|113565.1|113617.2|113567.2|113608.7|113558.7|11
1736141360000|2025-01-06 05:29:20|113615.9|113565.9|113617.8|113567.8|113618|113568|113615.6|113565.6|11
1736141370000|2025-01-06 05:29:30|113616.7|113566.7|113617.7|113567.7|113619.1|113569.1|113615.7|113565.7|12
1736141380000|2025-01-06 05:29:40|113618.2|113568.2|113622.7|113572.7|113630.1|113580.1|113618|113568|25
1736141390000|2025-01-06 05:29:50|113622.2|113572.2|113631.5|113581.5|113631.5|113581.5|113622.1|113572.1|24
1736141400000|2025-01-06 05:30:00|113635.2|113585.2|113642.2|113592.2|113655.4|113605.4|113629.7|113579.7|42
1736141410000|2025-01-06 05:30:10|113644.2|113594.2|113642.1|113592.1|113648.9|113598.9|113641.5|113591.5|22
1736141420000|2025-01-06 05:30:20|113644.7|113594.7|113641.9|113591.9|113645.5|113595.5|113641.9|113591.9|8
1736141430000|2025-01-06 05:30:30|113646.8|113596.8|113639|113589|113646.8|113596.8|113630.5|113580.5|15
1736141440000|2025-01-06 05:30:40|113632.8|113582.8|113611|113561|113641.5|113591.5|113611|113561|49
1736141450000|2025-01-06 05:30:50|113612.9|113562.9|113616.5|113566.5|113620.3|113570.3|113612.9|113562.9|46
1736141460000|2025-01-06 05:31:00|113616.6|113566.6|113612.9|113562.9|113623|113573|113609.9|113559.9|14
1736141470000|2025-01-06 05:31:10|113615.6|113565.6|113613.5|113563.5|113616.2|113566.2|113613|113563|20
1736141480000|2025-01-06 05:31:20|113616.2|113566.2|113615|113565|113616.2|113566.2|113612.7|113562.7|35
1736141490000|2025-01-06 05:31:30|113613.6|113563.6|113618.1|113568.1|113618.2|113568.2|113602.1|113552.1|40
1736141500000|2025-01-06 05:31:40|113615.3|113565.3|113614.7|113564.7|113617.9|113567.9|113613.9|113563.9|32
1736141510000|2025-01-06 05:31:50|113617.1|113567.1|113613|113563|113621.4|113571.4|113607.2|113557.2|23
1736141520000|2025-01-06 05:32:00|113613.2|113563.2|113613.2|113563.2|113613.3|113563.3|113613.2|113563.2|3
1736141530000|2025-01-06 05:32:10|113606.2|113556.2|113617.2|113567.2|113621.7|113571.7|113606.2|113556.2|8
1736141540000|2025-01-06 05:32:20|113617.1|113567.1|113618.6|113568.6|113621.4|113571.4|113617|113567|8
1736141550000|2025-01-06 05:32:30|113618.7|113568.7|113612.1|113562.1|113621.8|113571.8|113607.9|113557.9|19
1736141560000|2025-01-06 05:32:40|113611.7|113561.7|113614.8|113564.8|113615.1|113565.1|113607.1|113557.1|9
1736141570000|2025-01-06 05:32:50|113614.9|113564.9|113614.9|113564.9|113614.9|113564.9|113614.9|113564.9|1
1736141580000|2025-01-06 05:33:00|113616.7|113566.7|113614|113564|113616.7|113566.7|113606.3|113556.3|12
1736141590000|2025-01-06 05:33:10|113612.2|113562.2|113614.5|113564.5|113614.6|113564.6|113611.8|113561.8|19
1736141600000|2025-01-06 05:33:20|113611.8|113561.8|113613|113563|113613.7|113563.7|113604.6|113554.6|13
1736141610000|2025-01-06 05:33:30|113608.2|113558.2|113613.9|113563.9|113613.9|113563.9|113608.2|113558.2|4
1736141620000|2025-01-06 05:33:40|113613.8|113563.8|113611.3|113561.3|113613.8|113563.8|113606.8|113556.8|6
1736141630000|2025-01-06 05:33:50|113611.5|113561.5|113611.2|113561.2|113611.5|113561.5|113604.6|113554.6|5
1736141640000|2025-01-06 05:34:00|113611.3|113561.3|113611.2|113561.2|113611.3|113561.3|113611.2|113561.2|2
1736141650000|2025-01-06 05:34:10|113611.3|113561.3|113610.8|113560.8|113611.3|113561.3|113610.8|113560.8|5
1736141660000|2025-01-06 05:34:20|113610.7|113560.7|113599.9|113549.9|113611.7|113561.7|113599.9|113549.9|13
1736141670000|2025-01-06 05:34:30|113606.5|113556.5|113596.4|113546.4|113606.5|113556.5|113588.4|113538.4|24
1736141680000|2025-01-06 05:34:40|113595.2|113545.2|113597.3|113547.3|113603.5|113553.5|113593.3|113543.3|11
1736141690000|2025-01-06 05:34:50|113597.4|113547.4|113595.6|113545.6|113597.4|113547.4|113594|113544|6
1736141700000|2025-01-06 05:35:00|113595.7|113545.7|113592.3|113542.3|113601.1|113551.1|113592.3|113542.3|15
1736141710000|2025-01-06 05:35:10|113592.6|113542.6|113596.8|113546.8|113596.8|113546.8|113592.6|113542.6|5
1736141720000|2025-01-06 05:35:20|113594.5|113544.5|113597.8|113547.8|113599.5|113549.5|113594.4|113544.4|9
1736141730000|2025-01-06 05:35:30|113598.8|113548.8|113608.2|113558.2|113608.8|113558.8|113598.8|113548.8|14
1736141740000|2025-01-06 05:35:40|113608.5|113558.5|113608.1|113558.1|113608.6|113558.6|113602.5|113552.5|8
1736141750000|2025-01-06 05:35:50|113602.8|113552.8|113608.1|113558.1|113608.2|113558.2|113602.8|113552.8|4
1736141760000|2025-01-06 05:36:00|113602.8|113552.8|113608.2|113558.2|113612.5|113562.5|113602.8|113552.8|12
1736141770000|2025-01-06 05:36:10|113600.5|113550.5|113608.6|113558.6|113608.6|113558.6|113600.5|113550.5|5
1736141780000|2025-01-06 05:36:20|113608.7|113558.7|113607.2|113557.2|113608.7|113558.7|113600.9|113550.9|7
1736141790000|2025-01-06 05:36:30|113612.9|113562.9|113611.3|113561.3|113612.9|113562.9|113607.8|113557.8|7
1736141800000|2025-01-06 05:36:40|113611.2|113561.2|113619.6|113569.6|113622.5|113572.5|113611.1|113561.1|6
1736141810000|2025-01-06 05:36:50|113619.7|113569.7|113619.4|113569.4|113619.7|113569.7|113618.9|113568.9|4
1736141820000|2025-01-06 05:37:00|113619.5|113569.5|113621.1|113571.1|113625.8|113575.8|113619.4|113569.4|10
1736141830000|2025-01-06 05:37:10|113619.6|113569.6|113624.9|113574.9|113624.9|113574.9|113619.6|113569.6|6
1736141840000|2025-01-06 05:37:20|113625|113575|113628.2|113578.2|113630.7|113580.7|113624.7|113574.7|7
1736141850000|2025-01-06 05:37:30|113625.3|113575.3|113627.2|113577.2|113628.2|113578.2|113624.5|113574.5|6
1736141860000|2025-01-06 05:37:40|113625.4|113575.4|113625.6|113575.6|113625.8|113575.8|113625.4|113575.4|3
1736141870000|2025-01-06 05:37:50|113625.7|113575.7|113625.4|113575.4|113625.7|113575.7|113625.4|113575.4|4
1736141880000|2025-01-06 05:38:00|113625.3|113575.3|113625.1|113575.1|113625.3|113575.3|113622.4|113572.4|6
1736141890000|2025-01-06 05:38:10|113626|113576|113630.5|113580.5|113637.4|113587.4|113626|113576|25
1736141900000|2025-01-06 05:38:20|113630.8|113580.8|113634.6|113584.6|113639.4|113589.4|113627.6|113577.6|19
1736141910000|2025-01-06 05:38:30|113634.7|113584.7|113635.9|113585.9|113635.9|113585.9|113629.3|113579.3|11
1736141920000|2025-01-06 05:38:40|113630.9|113580.9|113636.6|113586.6|113636.6|113586.6|113630.9|113580.9|6
1736141930000|2025-01-06 05:38:50|113635.6|113585.6|113638.7|113588.7|113638.7|113588.7|113631.5|113581.5|10
1736141940000|2025-01-06 05:39:00|113638.6|113588.6|113638.9|113588.9|113639.5|113589.5|113636|113586|9
1736141950000|2025-01-06 05:39:10|113638.7|113588.7|113638.6|113588.6|113638.7|113588.7|113632.9|113582.9|5
1736141960000|2025-01-06 05:39:20|113634.2|113584.2|113635.4|113585.4|113638.1|113588.1|113629.8|113579.8|9
1736141970000|2025-01-06 05:39:30|113636.3|113586.3|113634.8|113584.8|113637.3|113587.3|113629.4|113579.4|10
1736141980000|2025-01-06 05:39:40|113634.7|113584.7|113634.8|113584.8|113634.8|113584.8|113629.4|113579.4|7
1736141990000|2025-01-06 05:39:50|113636.3|113586.3|113627|113577|113636.3|113586.3|113627|113577|12
1736142000000|2025-01-06 05:40:00|113627.1|113577.1|113626.6|113576.6|113627.1|113577.1|113626.3|113576.3|6
1736142010000|2025-01-06 05:40:10|113624.9|113574.9|113641.7|113591.7|113641.7|113591.7|113624.9|113574.9|23
1736142020000|2025-01-06 05:40:20|113641.9|113591.9|113642.9|113592.9|113642.9|113592.9|113641.9|113591.9|5
1736142030000|2025-01-06 05:40:30|113642.8|113592.8|113642.8|113592.8|113642.8|113592.8|113642.7|113592.7|3
1736142040000|2025-01-06 05:40:40|113638|113588|113644.9|113594.9|113644.9|113594.9|113637.1|113587.1|4
1736142050000|2025-01-06 05:40:50|113645|113595|113644.9|113594.9|113645|113595|113644.9|113594.9|2
1736142060000|2025-01-06 05:41:00|113637.4|113587.4|113634.3|113584.3|113645.4|113595.4|113633.7|113583.7|11
1736142070000|2025-01-06 05:41:10|113635.8|113585.8|113636.4|113586.4|113642.4|113592.4|113635.8|113585.8|12
1736142090000|2025-01-06 05:41:30|113636.3|113586.3|113636.3|113586.3|113636.3|113586.3|113636.3|113586.3|1
1736142100000|2025-01-06 05:41:40|113641.5|113591.5|113641.6|113591.6|113641.6|113591.6|113636.3|113586.3|4
1736142110000|2025-01-06 05:41:50|113640.8|113590.8|113629.7|113579.7|113640.8|113590.8|113629.7|113579.7|6
1736142120000|2025-01-06 05:42:00|113636.5|113586.5|113638.2|113588.2|113647.3|113597.3|113633.9|113583.9|14
1736142130000|2025-01-06 05:42:10|113638.6|113588.6|113642.1|113592.1|113642.1|113592.1|113634.4|113584.4|10
1736142140000|2025-01-06 05:42:20|113641.9|113591.9|113637.5|113587.5|113643.7|113593.7|113634.2|113584.2|14
1736142150000|2025-01-06 05:42:30|113641.8|113591.8|113641.6|113591.6|113641.8|113591.8|113641.5|113591.5|5
1736142160000|2025-01-06 05:42:40|113637.2|113587.2|113624.7|113574.7|113639.3|113589.3|113624.7|113574.7|12
1736142170000|2025-01-06 05:42:50|113627.1|113577.1|113624.6|113574.6|113627.8|113577.8|113620.9|113570.9|35
1736142180000|2025-01-06 05:43:00|113627.9|113577.9|113624.7|113574.7|113628.3|113578.3|113624.4|113574.4|11
1736142190000|2025-01-06 05:43:10|113625.2|113575.2|113618.7|113568.7|113626.2|113576.2|113617.4|113567.4|14
1736142200000|2025-01-06 05:43:20|113616.6|113566.6|113612.5|113562.5|113618.3|113568.3|113610.9|113560.9|12
1736142210000|2025-01-06 05:43:30|113610.6|113560.6|113604.7|113554.7|113610.6|113560.6|113600.5|113550.5|13
1736142220000|2025-01-06 05:43:40|113605.8|113555.8|113607.2|113557.2|113613.7|113563.7|113595.3|113545.3|18
1736142230000|2025-01-06 05:43:50|113606.6|113556.6|113609.7|113559.7|113609.9|113559.9|113606.6|113556.6|4
1736142240000|2025-01-06 05:44:00|113609.9|113559.9|113609.3|113559.3|113610|113560|113605.1|113555.1|8
1736142250000|2025-01-06 05:44:10|113609.4|113559.4|113603.5|113553.5|113609.4|113559.4|113601|113551|12
1736142260000|2025-01-06 05:44:20|113603|113553|113606.1|113556.1|113606.1|113556.1|113602.5|113552.5|11
1736142270000|2025-01-06 05:44:30|113606.6|113556.6|113608.8|113558.8|113608.9|113558.9|113604.1|113554.1|8
1736142280000|2025-01-06 05:44:40|113608.7|113558.7|113606.5|113556.5|113609.4|113559.4|113601.6|113551.6|8
1736142290000|2025-01-06 05:44:50|113605.2|113555.2|113611.4|113561.4|113613.5|113563.5|113605.2|113555.2|14
1736142300000|2025-01-06 05:45:00|113612.4|113562.4|113606.7|113556.7|113613.1|113563.1|113604|113554|23
1736142310000|2025-01-06 05:45:10|113606.2|113556.2|113604.5|113554.5|113606.3|113556.3|113601.3|113551.3|17
1736142320000|2025-01-06 05:45:20|113604.4|113554.4|113604.7|113554.7|113604.8|113554.8|113602.3|113552.3|4
1736142330000|2025-01-06 05:45:30|113603.1|113553.1|113603.7|113553.7|113604.2|113554.2|113599|113549|12
1736142340000|2025-01-06 05:45:40|113601.2|113551.2|113636.5|113586.5|113636.5|113586.5|113600.7|113550.7|22
1736142350000|2025-01-06 05:45:50|113631.8|113581.8|113636.9|113586.9|113637.1|113587.1|113631.8|113581.8|7
1736142360000|2025-01-06 05:46:00|113637.1|113587.1|113636.2|113586.2|113638.9|113588.9|113634.4|113584.4|9
1736142370000|2025-01-06 05:46:10|113630.5|113580.5|113631.1|113581.1|113634.2|113584.2|113627.1|113577.1|25
1736142380000|2025-01-06 05:46:20|113631.6|113581.6|113630.4|113580.4|113631.6|113581.6|113630.4|113580.4|5
1736142390000|2025-01-06 05:46:30|113630|113580|113629.7|113579.7|113630.1|113580.1|113627.7|113577.7|4
1736142400000|2025-01-06 05:46:40|113630.9|113580.9|113622.9|113572.9|113631.1|113581.1|113622.9|113572.9|20
1736142410000|2025-01-06 05:46:50|113630.7|113580.7|113626.2|113576.2|113632.2|113582.2|113622.9|113572.9|21
1736142420000|2025-01-06 05:47:00|113626|113576|113623.5|113573.5|113627.3|113577.3|113619.5|113569.5|19
1736142430000|2025-01-06 05:47:10|113624|113574|113624.1|113574.1|113625|113575|113621.2|113571.2|6
1736142440000|2025-01-06 05:47:20|113622.3|113572.3|113618.9|113568.9|113622.3|113572.3|113618.9|113568.9|6
1736142450000|2025-01-06 05:47:30|113620.7|113570.7|113622.4|113572.4|113624.2|113574.2|113620.2|113570.2|14
1736142460000|2025-01-06 05:47:40|113620.2|113570.2|113620.1|113570.1|113621.2|113571.2|113620.1|113570.1|6
1736142470000|2025-01-06 05:47:50|113617.3|113567.3|113621.8|113571.8|113622.1|113572.1|113617.1|113567.1|7
1736142480000|2025-01-06 05:48:00|113621.4|113571.4|113617.9|113567.9|113621.4|113571.4|113617.2|113567.2|7
1736142490000|2025-01-06 05:48:10|113618|113568|113617.5|113567.5|113622.4|113572.4|113617.3|113567.3|7
1736142500000|2025-01-06 05:48:20|113616.9|113566.9|113616.2|113566.2|113616.9|113566.9|113616.1|113566.1|4
1736142510000|2025-01-06 05:48:30|113618.2|113568.2|113615.3|113565.3|113618.3|113568.3|113610.1|113560.1|13
1736142520000|2025-01-06 05:48:40|113611.1|113561.1|113616.9|113566.9|113617.2|113567.2|113609.5|113559.5|14
1736142530000|2025-01-06 05:48:50|113616.7|113566.7|113617.3|113567.3|113617.3|113567.3|113614.8|113564.8|5
1736142540000|2025-01-06 05:49:00|113614.7|113564.7|113616.6|113566.6|113616.6|113566.6|113614|113564|5
1736142550000|2025-01-06 05:49:10|113616.5|113566.5|113618.1|113568.1|113618.1|113568.1|113616.4|113566.4|4
1736142560000|2025-01-06 05:49:20|113615.5|113565.5|113624.4|113574.4|113627.3|113577.3|113615.5|113565.5|9
1736142570000|2025-01-06 05:49:30|113623.1|113573.1|113623|113573|113623.1|113573.1|113622.4|113572.4|4
1736142580000|2025-01-06 05:49:40|113622.5|113572.5|113624.6|113574.6|113626.6|113576.6|113621.9|113571.9|9
1736142590000|2025-01-06 05:49:50|113621.3|113571.3|113624.9|113574.9|113624.9|113574.9|113621|113571|10
1736142600000|2025-01-06 05:50:00|113621.9|113571.9|113642.6|113592.6|113644.4|113594.4|113621.9|113571.9|16
1736142610000|2025-01-06 05:50:10|113642.1|113592.1|113642.1|113592.1|113642.1|113592.1|113642.1|113592.1|1
1736142620000|2025-01-06 05:50:20|113642.2|113592.2|113639.6|113589.6|113642.2|113592.2|113639.6|113589.6|3
1736142630000|2025-01-06 05:50:30|113638.6|113588.6|113635.2|113585.2|113638.6|113588.6|113630.5|113580.5|8
1736142640000|2025-01-06 05:50:40|113634.9|113584.9|113638.3|113588.3|113638.3|113588.3|113634.6|113584.6|4
1736142650000|2025-01-06 05:50:50|113640.2|113590.2|113639.6|113589.6|113640.8|113590.8|113636|113586|7
1736142660000|2025-01-06 05:51:00|113639.7|113589.7|113639.9|113589.9|113642|113592|113635.8|113585.8|9
1736142680000|2025-01-06 05:51:20|113640|113590|113640.2|113590.2|113640.2|113590.2|113639.6|113589.6|6
1736142690000|2025-01-06 05:51:30|113642.2|113592.2|113642.4|113592.4|113642.4|113592.4|113638|113588|7
1736142700000|2025-01-06 05:51:40|113642.2|113592.2|113640.9|113590.9|113642.3|113592.3|113640.4|113590.4|5
1736142710000|2025-01-06 05:51:50|113639|113589|113639.5|113589.5|113639.9|113589.9|113637.3|113587.3|7
1736142720000|2025-01-06 05:52:00|113639.4|113589.4|113638.9|113588.9|113639.4|113589.4|113633.7|113583.7|3
1736142730000|2025-01-06 05:52:10|113639.4|113589.4|113642|113592|113642.1|113592.1|113639.4|113589.4|5
1736142740000|2025-01-06 05:52:20|113642.8|113592.8|113643|113593|113643|113593|113642.8|113592.8|4
1736142750000|2025-01-06 05:52:30|113643.8|113593.8|113648.1|113598.1|113648.1|113598.1|113643.8|113593.8|5
1736142760000|2025-01-06 05:52:40|113644.9|113594.9|113645.3|113595.3|113645.3|113595.3|113644.8|113594.8|4
1736142770000|2025-01-06 05:52:50|113645.2|113595.2|113639.5|113589.5|113645.4|113595.4|113634.3|113584.3|7
1736142780000|2025-01-06 05:53:00|113634.8|113584.8|113633.6|113583.6|113634.8|113584.8|113633.6|113583.6|5
1736142790000|2025-01-06 05:53:10|113631.8|113581.8|113629.2|113579.2|113633.7|113583.7|113625.7|113575.7|14
1736142800000|2025-01-06 05:53:20|113629|113579|113631.5|113581.5|113632.9|113582.9|113626|113576|8
1736142810000|2025-01-06 05:53:30|113631|113581|113624.5|113574.5|113633|113583|113622.4|113572.4|19
1736142820000|2025-01-06 05:53:40|113625.5|113575.5|113625.3|113575.3|113629.8|113579.8|113624.7|113574.7|9
1736142830000|2025-01-06 05:53:50|113622.2|113572.2|113624.2|113574.2|113626.7|113576.7|113618.1|113568.1|17
1736142840000|2025-01-06 05:54:00|113624|113574|113626.4|113576.4|113626.4|113576.4|113622.1|113572.1|9
1736142850000|2025-01-06 05:54:10|113626.9|113576.9|113623.3|113573.3|113627.8|113577.8|113623.3|113573.3|10
1736142860000|2025-01-06 05:54:20|113623.4|113573.4|113625.5|113575.5|113625.5|113575.5|113623.3|113573.3|5
1736142870000|2025-01-06 05:54:30|113625.2|113575.2|113629|113579|113629|113579|113624|113574|6
1736142880000|2025-01-06 05:54:40|113624.5|113574.5|113633.5|113583.5|113635.7|113585.7|113624.5|113574.5|19
1736142890000|2025-01-06 05:54:50|113633.7|113583.7|113632.4|113582.4|113636.3|113586.3|113627.9|113577.9|19
1736142900000|2025-01-06 05:55:00|113636.9|113586.9|113640.8|113590.8|113642.4|113592.4|113636.3|113586.3|10
1736142910000|2025-01-06 05:55:10|113642.3|113592.3|113641.1|113591.1|113645.3|113595.3|113637.6|113587.6|7
1736142920000|2025-01-06 05:55:20|113641.6|113591.6|113645.2|113595.2|113645.2|113595.2|113641.6|113591.6|8
1736142930000|2025-01-06 05:55:30|113645.7|113595.7|113651.3|113601.3|113651.3|113601.3|113643.6|113593.6|8
1736142940000|2025-01-06 05:55:40|113649.8|113599.8|113654|113604|113654.8|113604.8|113649.8|113599.8|10
1736142950000|2025-01-06 05:55:50|113652.3|113602.3|113649.2|113599.2|113656.3|113606.3|113647.8|113597.8|13
1736142960000|2025-01-06 05:56:00|113650.8|113600.8|113649.4|113599.4|113651.9|113601.9|113646.2|113596.2|13
1736142970000|2025-01-06 05:56:10|113650.2|113600.2|113652.3|113602.3|113652.4|113602.4|113647.5|113597.5|9
1736142980000|2025-01-06 05:56:20|113652.8|113602.8|113653.1|113603.1|113653.1|113603.1|113652.8|113602.8|3
1736142990000|2025-01-06 05:56:30|113653.2|113603.2|113650.5|113600.5|113657.5|113607.5|113650.5|113600.5|14
1736143000000|2025-01-06 05:56:40|113652.9|113602.9|113649|113599|113657.1|113607.1|113647|113597|19
1736143010000|2025-01-06 05:56:50|113651|113601|113650.8|113600.8|113651.5|113601.5|113643.9|113593.9|15
1736143020000|2025-01-06 05:57:00|113650.7|113600.7|113634|113584|113650.7|113600.7|113630|113580|18
1736143030000|2025-01-06 05:57:10|113635.8|113585.8|113644.7|113594.7|113644.7|113594.7|113632.5|113582.5|12
1736143040000|2025-01-06 05:57:20|113642.9|113592.9|113645|113595|113645|113595|113642.9|113592.9|8
1736143050000|2025-01-06 05:57:30|113646.7|113596.7|113654.7|113604.7|113656.4|113606.4|113646.7|113596.7|7
1736143060000|2025-01-06 05:57:40|113656.3|113606.3|113660.6|113610.6|113661.5|113611.5|113656.3|113606.3|9
1736143070000|2025-01-06 05:57:50|113661.3|113611.3|113663.4|113613.4|113663.4|113613.4|113655.1|113605.1|22
1736143080000|2025-01-06 05:58:00|113662|113612|113668.7|113618.7|113668.7|113618.7|113656.1|113606.1|19
1736143090000|2025-01-06 05:58:10|113669.3|113619.3|113668.4|113618.4|113669.3|113619.3|113664.8|113614.8|6
1736143100000|2025-01-06 05:58:20|113666.9|113616.9|113661.6|113611.6|113666.9|113616.9|113656|113606|13
1736143110000|2025-01-06 05:58:30|113662|113612|113662.1|113612.1|113663.1|113613.1|113658.6|113608.6|15
1736143120000|2025-01-06 05:58:40|113657.7|113607.7|113648.3|113598.3|113660.6|113610.6|113648.3|113598.3|10
1736143130000|2025-01-06 05:58:50|113648.5|113598.5|113650.5|113600.5|113650.5|113600.5|113648.5|113598.5|5
1736143140000|2025-01-06 05:59:00|113651.2|113601.2|113654.6|113604.6|113654.9|113604.9|113649.9|113599.9|9
1736143150000|2025-01-06 05:59:10|113657.6|113607.6|113650.7|113600.7|113658.4|113608.4|113641.5|113591.5|21
1736143160000|2025-01-06 05:59:20|113649.8|113599.8|113653.3|113603.3|113660.3|113610.3|113648.2|113598.2|26
1736143170000|2025-01-06 05:59:30|113653.7|113603.7|113659.7|113609.7|113661.9|113611.9|113651.4|113601.4|19
1736143180000|2025-01-06 05:59:40|113660.2|113610.2|113659.5|113609.5|113662.3|113612.3|113658.3|113608.3|13
1736143190000|2025-01-06 05:59:50|113658.5|113608.5|113654.9|113604.9|113661.1|113611.1|113654.9|113604.9|15
1736143200000|2025-01-06 06:00:00|113653.9|113603.9|113642.4|113592.4|113655.6|113605.6|113637.5|113587.5|32
1736143210000|2025-01-06 06:00:10|113643.4|113593.4|113643|113593|113647.7|113597.7|113643|113593|14
1736143220000|2025-01-06 06:00:20|113644.5|113594.5|113640.3|113590.3|113646.6|113596.6|113631.5|113581.5|20
1736143230000|2025-01-06 06:00:30|113639|113589|113639.9|113589.9|113644.1|113594.1|113637.8|113587.8|15
1736143240000|2025-01-06 06:00:40|113641.7|113591.7|113653.3|113603.3|113653.3|113603.3|113640.1|113590.1|10
1736143250000|2025-01-06 06:00:50|113653.5|113603.5|113652.3|113602.3|113653.7|113603.7|113649.7|113599.7|11
1736143260000|2025-01-06 06:01:00|113651.6|113601.6|113651|113601|113651.6|113601.6|113646.5|113596.5|27
1736143270000|2025-01-06 06:01:10|113649.2|113599.2|113656.1|113606.1|113656.1|113606.1|113648.2|113598.2|16
1736143280000|2025-01-06 06:01:20|113653.4|113603.4|113648.4|113598.4|113654.8|113604.8|113642.8|113592.8|18
1736143290000|2025-01-06 06:01:30|113647.6|113597.6|113650.2|113600.2|113651|113601|113640.7|113590.7|34
1736143300000|2025-01-06 06:01:40|113650.1|113600.1|113652.8|113602.8|113652.8|113602.8|113650|113600|6
1736143310000|2025-01-06 06:01:50|113650.8|113600.8|113650.8|113600.8|113654.5|113604.5|113650.8|113600.8|11
1736143320000|2025-01-06 06:02:00|113649|113599|113640.7|113590.7|113649.5|113599.5|113640.7|113590.7|16
1736143330000|2025-01-06 06:02:10|113646.5|113596.5|113646.6|113596.6|113653.8|113603.8|113646.5|113596.5|15
1736143340000|2025-01-06 06:02:20|113649.6|113599.6|113652.8|113602.8|113652.8|113602.8|113647.2|113597.2|9
1736143350000|2025-01-06 06:02:30|113654.6|113604.6|113654.9|113604.9|113655.6|113605.6|113652.7|113602.7|8
1736143360000|2025-01-06 06:02:40|113653.3|113603.3|113653.6|113603.6|113654|113604|113653.3|113603.3|5
1736143370000|2025-01-06 06:02:50|113653.5|113603.5|113653.5|113603.5|113653.5|113603.5|113650|113600|5
1736143380000|2025-01-06 06:03:00|113654.1|113604.1|113647.7|113597.7|113654.6|113604.6|113645.7|113595.7|19
1736143390000|2025-01-06 06:03:10|113645|113595|113646.9|113596.9|113648.9|113598.9|113644.4|113594.4|15
1736143400000|2025-01-06 06:03:20|113644.6|113594.6|113648.7|113598.7|113648.7|113598.7|113643.5|113593.5|8
1736143410000|2025-01-06 06:03:30|113650.4|113600.4|113644.9|113594.9|113650.4|113600.4|113644.4|113594.4|15
1736143420000|2025-01-06 06:03:40|113643.2|113593.2|113641.8|113591.8|113643.2|113593.2|113638.6|113588.6|14
1736143430000|2025-01-06 06:03:50|113638.4|113588.4|113638.2|113588.2|113642.3|113592.3|113638.2|113588.2|14
1736143440000|2025-01-06 06:04:00|113638.3|113588.3|113638.4|113588.4|113638.4|113588.4|113636.6|113586.6|8
1736143450000|2025-01-06 06:04:10|113637.4|113587.4|113627.6|113577.6|113637.4|113587.4|113622.6|113572.6|19
1736143460000|2025-01-06 06:04:20|113623.7|113573.7|113624.6|113574.6|113626.5|113576.5|113620.5|113570.5|10
1736143470000|2025-01-06 06:04:30|113622.3|113572.3|113624.6|113574.6|113624.8|113574.8|113616.2|113566.2|16
1736143480000|2025-01-06 06:04:40|113622.1|113572.1|113609.8|113559.8|113622.1|113572.1|113609.6|113559.6|10
1736143490000|2025-01-06 06:04:50|113608.8|113558.8|113606.5|113556.5|113611.9|113561.9|113603.5|113553.5|20
1736143500000|2025-01-06 06:05:00|113603.5|113553.5|113601|113551|113603.5|113553.5|113598.8|113548.8|12
1736143510000|2025-01-06 06:05:10|113600.9|113550.9|113589|113539|113601|113551|113589|113539|19
1736143520000|2025-01-06 06:05:20|113588.1|113538.1|113585.3|113535.3|113588.8|113538.8|113582.5|113532.5|15
1736143530000|2025-01-06 06:05:30|113585.4|113535.4|113586.7|113536.7|113587|113537|113582.5|113532.5|14
1736143540000|2025-01-06 06:05:40|113584.6|113534.6|113587.2|113537.2|113588.6|113538.6|113584.6|113534.6|19
1736143550000|2025-01-06 06:05:50|113586.4|113536.4|113586.2|113536.2|113589.4|113539.4|113583.9|113533.9|8
1736143560000|2025-01-06 06:06:00|113585.7|113535.7|113591.6|113541.6|113595|113545|113585.7|113535.7|20
1736143570000|2025-01-06 06:06:10|113591.9|113541.9|113598.2|113548.2|113599.3|113549.3|113590.3|113540.3|17
1736143580000|2025-01-06 06:06:20|113598.7|113548.7|113598.7|113548.7|113599.2|113549.2|113598.7|113548.7|4
1736143590000|2025-01-06 06:06:30|113598.9|113548.9|113608|113558|113608|113558|113598.2|113548.2|11
1736143600000|2025-01-06 06:06:40|113605|113555|113641.4|113591.4|113642.7|113592.7|113605|113555|31
1736143610000|2025-01-06 06:06:50|113637.2|113587.2|113636|113586|113641.4|113591.4|113635.5|113585.5|10
1736143620000|2025-01-06 06:07:00|113636.4|113586.4|113640|113590|113641.3|113591.3|113634.7|113584.7|8
1736143630000|2025-01-06 06:07:10|113641.6|113591.6|113644|113594|113644|113594|113636.5|113586.5|11
1736143640000|2025-01-06 06:07:20|113645.1|113595.1|113645.5|113595.5|113648|113598|113638.7|113588.7|16
1736143650000|2025-01-06 06:07:30|113646.9|113596.9|113647|113597|113647|113597|113646.9|113596.9|2
1736143660000|2025-01-06 06:07:40|113647.1|113597.1|113661|113611|113662.2|113612.2|113647.1|113597.1|15
1736143670000|2025-01-06 06:07:50|113662.5|113612.5|113673.6|113623.6|113677.7|113627.7|113662.5|113612.5|28
1736143680000|2025-01-06 06:08:00|113673.4|113623.4|113669.6|113619.6|113678.4|113628.4|113668.7|113618.7|15
1736143690000|2025-01-06 06:08:10|113668.9|113618.9|113675.6|113625.6|113675.8|113625.8|113668.9|113618.9|13
1736143700000|2025-01-06 06:08:20|113676.4|113626.4|113670.9|113620.9|113680.5|113630.5|113670.9|113620.9|13
1736143710000|2025-01-06 06:08:30|113671.6|113621.6|113670.8|113620.8|113676.7|113626.7|113670.8|113620.8|13
1736143720000|2025-01-06 06:08:40|113671.4|113621.4|113666.5|113616.5|113674|113624|113666.5|113616.5|12
1736143730000|2025-01-06 06:08:50|113668.3|113618.3|113665.4|113615.4|113669.6|113619.6|113665.4|113615.4|12
1736143740000|2025-01-06 06:09:00|113663.4|113613.4|113659.1|113609.1|113667.2|113617.2|113658.1|113608.1|17
1736143750000|2025-01-06 06:09:10|113662.7|113612.7|113647.9|113597.9|113662.7|113612.7|113647.6|113597.6|14
1736143760000|2025-01-06 06:09:20|113642.9|113592.9|113638.1|113588.1|113647.5|113597.5|113638.1|113588.1|29
1736143770000|2025-01-06 06:09:30|113637.1|113587.1|113633|113583|113637.1|113587.1|113630.7|113580.7|7
1736143780000|2025-01-06 06:09:40|113634.6|113584.6|113636.6|113586.6|113643.4|113593.4|113630.8|113580.8|33
1736143790000|2025-01-06 06:09:50|113635.2|113585.2|113639.2|113589.2|113643.3|113593.3|113633.2|113583.2|35
1736143800000|2025-01-06 06:10:00|113643.2|113593.2|113649.3|113599.3|113651.6|113601.6|113643.2|113593.2|29
1736143810000|2025-01-06 06:10:10|113648.1|113598.1|113649.1|113599.1|113653.6|113603.6|113646.7|113596.7|11
1736143820000|2025-01-06 06:10:20|113653.2|113603.2|113643.7|113593.7|113653.2|113603.2|113634.5|113584.5|18
1736143830000|2025-01-06 06:10:30|113643.6|113593.6|113644.5|113594.5|113644.5|113594.5|113643.6|113593.6|4
1736143840000|2025-01-06 06:10:40|113639.1|113589.1|113635.3|113585.3|113646.5|113596.5|113634|113584|21
1736143850000|2025-01-06 06:10:50|113633.7|113583.7|113630.5|113580.5|113638.2|113588.2|113621.9|113571.9|44
1736143860000|2025-01-06 06:11:00|113630.2|113580.2|113633.8|113583.8|113634|113584|113627.4|113577.4|16
1736143870000|2025-01-06 06:11:10|113630.1|113580.1|113633.4|113583.4|113635.8|113585.8|113627.5|113577.5|33
1736143880000|2025-01-06 06:11:20|113630.7|113580.7|113630.8|113580.8|113633.4|113583.4|113630.7|113580.7|15
1736143890000|2025-01-06 06:11:30|113631.6|113581.6|113631.2|113581.2|113631.6|113581.6|113630.5|113580.5|7
1736143900000|2025-01-06 06:11:40|113632|113582|113630.6|113580.6|113632|113582|113630.5|113580.5|5
1736143910000|2025-01-06 06:11:50|113626.6|113576.6|113630.1|113580.1|113637.4|113587.4|113626.1|113576.1|29
1736143920000|2025-01-06 06:12:00|113633.4|113583.4|113639.4|113589.4|113640.3|113590.3|113627.3|113577.3|25
1736143930000|2025-01-06 06:12:10|113639.1|113589.1|113626.1|113576.1|113639.1|113589.1|113620.1|113570.1|19
1736143940000|2025-01-06 06:12:20|113628.7|113578.7|113632.2|113582.2|113636.2|113586.2|113622.5|113572.5|42
1736143950000|2025-01-06 06:12:30|113630.8|113580.8|113626|113576|113633.7|113583.7|113619.5|113569.5|32
1736143960000|2025-01-06 06:12:40|113623.5|113573.5|113627.1|113577.1|113628|113578|113622.7|113572.7|34
1736143970000|2025-01-06 06:12:50|113627.8|113577.8|113627|113577|113631.8|113581.8|113621.5|113571.5|39
1736143980000|2025-01-06 06:13:00|113627.6|113577.6|113622.3|113572.3|113632.8|113582.8|113611.3|113561.3|24
1736143990000|2025-01-06 06:13:10|113619.5|113569.5|113614.7|113564.7|113622.5|113572.5|113614.1|113564.1|19
1736144000000|2025-01-06 06:13:20|113617.5|113567.5|113616.8|113566.8|113617.5|113567.5|113613.5|113563.5|12
1736144010000|2025-01-06 06:13:30|113611.3|113561.3|113610.9|113560.9|113616.1|113566.1|113610.9|113560.9|12
1736144020000|2025-01-06 06:13:40|113615.9|113565.9|113613.7|113563.7|113617.1|113567.1|113611.7|113561.7|11
1736144030000|2025-01-06 06:13:50|113618.4|113568.4|113613.7|113563.7|113618.4|113568.4|113609.1|113559.1|20
1736144040000|2025-01-06 06:14:00|113613.6|113563.6|113617.4|113567.4|113617.7|113567.7|113613.6|113563.6|18
1736144050000|2025-01-06 06:14:10|113616.8|113566.8|113609|113559|113617.5|113567.5|113608.9|113558.9|10
1736144060000|2025-01-06 06:14:20|113613.5|113563.5|113608.8|113558.8|113614.3|113564.3|113608.8|113558.8|4
1736144070000|2025-01-06 06:14:30|113613.2|113563.2|113608.1|113558.1|113613.7|113563.7|113607.9|113557.9|17
1736144080000|2025-01-06 06:14:40|113609.8|113559.8|113626.4|113576.4|113629.4|113579.4|113607.5|113557.5|37
1736144090000|2025-01-06 06:14:50|113622|113572|113621.1|113571.1|113623.7|113573.7|113617.7|113567.7|21
1736144100000|2025-01-06 06:15:00|113618.6|113568.6|113619.2|113569.2|113624.8|113574.8|113618.6|113568.6|11
1736144110000|2025-01-06 06:15:10|113616.9|113566.9|113612|113562|113618.2|113568.2|113608.8|113558.8|38
1736144120000|2025-01-06 06:15:20|113611.7|113561.7|113605.5|113555.5|113611.7|113561.7|113604.9|113554.9|25
1736144130000|2025-01-06 06:15:30|113607.2|113557.2|113611.2|113561.2|113615.5|113565.5|113606.7|113556.7|10
1736144140000|2025-01-06 06:15:40|113606.7|113556.7|113611.9|113561.9|113613|113563|113606.7|113556.7|7
1736144150000|2025-01-06 06:15:50|113608.4|113558.4|113613.4|113563.4|113613.4|113563.4|113606.9|113556.9|10
1736144160000|2025-01-06 06:16:00|113605.3|113555.3|113622|113572|113626.4|113576.4|113605.3|113555.3|43
1736144170000|2025-01-06 06:16:10|113628.7|113578.7|113622.8|113572.8|113629.7|113579.7|113618.9|113568.9|32
1736144180000|2025-01-06 06:16:20|113627.3|113577.3|113621.2|113571.2|113627.3|113577.3|113618|113568|25
1736144190000|2025-01-06 06:16:30|113617.4|113567.4|113616.8|113566.8|113623.3|113573.3|113615.5|113565.5|20
1736144200000|2025-01-06 06:16:40|113613.3|113563.3|113617.2|113567.2|113617.9|113567.9|113612.6|113562.6|17
1736144210000|2025-01-06 06:16:50|113615.6|113565.6|113611.8|113561.8|113619.8|113569.8|113611|113561|28
1736144220000|2025-01-06 06:17:00|113615.5|113565.5|113632.8|113582.8|113638.7|113588.7|113615.5|113565.5|45
1736144230000|2025-01-06 06:17:10|113634|113584|113638.7|113588.7|113638.7|113588.7|113630.6|113580.6|12
1736144240000|2025-01-06 06:17:20|113636.8|113586.8|113641.8|113591.8|113641.8|113591.8|113631.8|113581.8|24
1736144250000|2025-01-06 06:17:30|113641.7|113591.7|113640.8|113590.8|113641.7|113591.7|113639.6|113589.6|6
1736144260000|2025-01-06 06:17:40|113640.6|113590.6|113626.5|113576.5|113641.2|113591.2|113626.5|113576.5|18
1736144270000|2025-01-06 06:17:50|113624.5|113574.5|113626.6|113576.6|113627.2|113577.2|113619.1|113569.1|15
1736144280000|2025-01-06 06:18:00|113625.6|113575.6|113630|113580|113630|113580|113619.6|113569.6|41
1736144290000|2025-01-06 06:18:10|113626.8|113576.8|113626.8|113576.8|113630.2|113580.2|113619.2|113569.2|25
1736144300000|2025-01-06 06:18:20|113625|113575|113623|113573|113631.4|113581.4|113617.6|113567.6|43
1736144310000|2025-01-06 06:18:30|113619.7|113569.7|113619.8|113569.8|113623.4|113573.4|113614.1|113564.1|42
1736144320000|2025-01-06 06:18:40|113617.9|113567.9|113621|113571|113622.3|113572.3|113617.4|113567.4|29
1736144330000|2025-01-06 06:18:50|113622.2|113572.2|113624.3|113574.3|113625|113575|113618.1|113568.1|39
1736144340000|2025-01-06 06:19:00|113622.7|113572.7|113620.4|113570.4|113630.3|113580.3|113616.9|113566.9|34
1736144350000|2025-01-06 06:19:10|113619.6|113569.6|113618.9|113568.9|113619.6|113569.6|113616.2|113566.2|14
1736144360000|2025-01-06 06:19:20|113621.7|113571.7|113619|113569|113621.7|113571.7|113615.2|113565.2|25
1736144370000|2025-01-06 06:19:30|113616.2|113566.2|113621.7|113571.7|113624.5|113574.5|113616.2|113566.2|27
1736144380000|2025-01-06 06:19:40|113621.6|113571.6|113617.8|113567.8|113621.6|113571.6|113616.4|113566.4|16
1736144390000|2025-01-06 06:19:50|113617.9|113567.9|113617.8|113567.8|113619.9|113569.9|113617.6|113567.6|10
1736144400000|2025-01-06 06:20:00|113617.7|113567.7|113614.3|113564.3|113620.9|113570.9|113614.2|113564.2|7
1736144410000|2025-01-06 06:20:10|113619.1|113569.1|113615.2|113565.2|113619.1|113569.1|113611|113561|31
1736144420000|2025-01-06 06:20:20|113616.8|113566.8|113628.4|113578.4|113631.7|113581.7|113613.7|113563.7|44
1736144430000|2025-01-06 06:20:30|113626|113576|113629.3|113579.3|113633.8|113583.8|113625.1|113575.1|46
1736144440000|2025-01-06 06:20:40|113628.3|113578.3|113630.2|113580.2|113634.4|113584.4|113623.3|113573.3|12
1736144450000|2025-01-06 06:20:50|113621.8|113571.8|113626.3|113576.3|113635.1|113585.1|113621.8|113571.8|21
1736144460000|2025-01-06 06:21:00|113630.6|113580.6|113632.2|113582.2|113639.4|113589.4|113623.8|113573.8|35
1736144470000|2025-01-06 06:21:10|113637|113587|113637.8|113587.8|113639.8|113589.8|113628.2|113578.2|24
1736144480000|2025-01-06 06:21:20|113632.6|113582.6|113644.2|113594.2|113645.2|113595.2|113631.6|113581.6|27
1736144490000|2025-01-06 06:21:30|113641|113591|113649.6|113599.6|113651.3|113601.3|113641|113591|23
1736144500000|2025-01-06 06:21:40|113647.3|113597.3|113649.1|113599.1|113651.6|113601.6|113647.3|113597.3|21
1736144510000|2025-01-06 06:21:50|113650.7|113600.7|113651|113601|113653.5|113603.5|113647.5|113597.5|32
1736144520000|2025-01-06 06:22:00|113653.5|113603.5|113665|113615|113669.8|113619.8|113652.1|113602.1|30
1736144530000|2025-01-06 06:22:10|113667|113617|113667|113617|113676.8|113626.8|113666.5|113616.5|43
1736144540000|2025-01-06 06:22:20|113668|113618|113667.6|113617.6|113673.1|113623.1|113665.1|113615.1|28
1736144550000|2025-01-06 06:22:30|113666.2|113616.2|113677.3|113627.3|113678.9|113628.9|113666.2|113616.2|21
1736144560000|2025-01-06 06:22:40|113677.2|113627.2|113679.7|113629.7|113680.7|113630.7|113676.3|113626.3|16
1736144570000|2025-01-06 06:22:50|113682.5|113632.5|113681.3|113631.3|113684.3|113634.3|113679.9|113629.9|13
1736144580000|2025-01-06 06:23:00|113680.3|113630.3|113681.8|113631.8|113684.5|113634.5|113677.3|113627.3|14
1736144590000|2025-01-06 06:23:10|113683.6|113633.6|113685.1|113635.1|113689.7|113639.7|113679.2|113629.2|20
1736144600000|2025-01-06 06:23:20|113683.2|113633.2|113685.9|113635.9|113688.6|113638.6|113681.6|113631.6|27
1736144610000|2025-01-06 06:23:30|113688.9|113638.9|113683.6|113633.6|113690.9|113640.9|113683.6|113633.6|26
1736144620000|2025-01-06 06:23:40|113688|113638|113686.8|113636.8|113688|113638|113683|113633|14
1736144630000|2025-01-06 06:23:50|113686.7|113636.7|113681.6|113631.6|113688.1|113638.1|113681.2|113631.2|11
1736144640000|2025-01-06 06:24:00|113685.2|113635.2|113679.9|113629.9|113685.3|113635.3|113677.9|113627.9|29
1736144650000|2025-01-06 06:24:10|113678.5|113628.5|113681.2|113631.2|113682.5|113632.5|113674.9|113624.9|13
1736144660000|2025-01-06 06:24:20|113678.8|113628.8|113683.1|113633.1|113684.2|113634.2|113676.4|113626.4|20
1736144670000|2025-01-06 06:24:30|113679.9|113629.9|113678.6|113628.6|113685.1|113635.1|113678.6|113628.6|19
1736144680000|2025-01-06 06:24:40|113681.4|113631.4|113675.7|113625.7|113683.2|113633.2|113675|113625|34
1736144690000|2025-01-06 06:24:50|113678|113628|113680.6|113630.6|113680.6|113630.6|113675.4|113625.4|15
1736144700000|2025-01-06 06:25:00|113678.1|113628.1|113685.5|113635.5|113685.5|113635.5|113678.1|113628.1|19
1736144710000|2025-01-06 06:25:10|113683.3|113633.3|113685.3|113635.3|113685.9|113635.9|113680|113630|30
1736144720000|2025-01-06 06:25:20|113687.6|113637.6|113675.5|113625.5|113687.6|113637.6|113672.8|113622.8|17
1736144730000|2025-01-06 06:25:30|113674.3|113624.3|113670.5|113620.5|113680.9|113630.9|113667.9|113617.9|34
1736144740000|2025-01-06 06:25:40|113671.7|113621.7|113670.7|113620.7|113675.8|113625.8|113668.2|113618.2|37
1736144750000|2025-01-06 06:25:50|113672.5|113622.5|113679.4|113629.4|113679.9|113629.9|113670.3|113620.3|23
1736144760000|2025-01-06 06:26:00|113679.2|113629.2|113677.7|113627.7|113680.7|113630.7|113674.8|113624.8|21
1736144770000|2025-01-06 06:26:10|113678.5|113628.5|113670.8|113620.8|113678.5|113628.5|113670.8|113620.8|22
1736144780000|2025-01-06 06:26:20|113672.7|113622.7|113677.2|113627.2|113677.8|113627.8|113672.6|113622.6|20
1736144790000|2025-01-06 06:26:30|113676|113626|113679.1|113629.1|113679.1|113629.1|113676|113626|9
1736144800000|2025-01-06 06:26:40|113678|113628|113681.6|113631.6|113687.8|113637.8|113678|113628|21
1736144810000|2025-01-06 06:26:50|113679.7|113629.7|113684.7|113634.7|113687.4|113637.4|113679.7|113629.7|7
1736144820000|2025-01-06 06:27:00|113684.2|113634.2|113686.7|113636.7|113687.7|113637.7|113683.2|113633.2|22
1736144830000|2025-01-06 06:27:10|113690|113640|113687.9|113637.9|113690|113640|113682.4|113632.4|22
1736144840000|2025-01-06 06:27:20|113687.2|113637.2|113678.5|113628.5|113687.2|113637.2|113674.7|113624.7|20
1736144850000|2025-01-06 06:27:30|113680.2|113630.2|113680.1|113630.1|113680.2|113630.2|113675.6|113625.6|31
1736144860000|2025-01-06 06:27:40|113678.5|113628.5|113679.7|113629.7|113680.7|113630.7|113674.9|113624.9|22
1736144870000|2025-01-06 06:27:50|113678.1|113628.1|113671.4|113621.4|113678.1|113628.1|113669.7|113619.7|20
1736144880000|2025-01-06 06:28:00|113674.2|113624.2|113668.4|113618.4|113674.2|113624.2|113668.4|113618.4|12
1736144890000|2025-01-06 06:28:10|113670|113620|113674.2|113624.2|113675.4|113625.4|113667.5|113617.5|41
1736144900000|2025-01-06 06:28:20|113672.6|113622.6|113673.6|113623.6|113677.2|113627.2|113669.6|113619.6|36
1736144910000|2025-01-06 06:28:30|113671.4|113621.4|113671.4|113621.4|113675.4|113625.4|113670.4|113620.4|13
1736144920000|2025-01-06 06:28:40|113673.1|113623.1|113671.4|113621.4|113675.1|113625.1|113667.8|113617.8|15
1736144930000|2025-01-06 06:28:50|113671.3|113621.3|113671.7|113621.7|113674.4|113624.4|113670|113620|19
1736144940000|2025-01-06 06:29:00|113670|113620|113671.7|113621.7|113675.4|113625.4|113669.6|113619.6|17
1736144950000|2025-01-06 06:29:10|113673.7|113623.7|113672|113622|113674.9|113624.9|113668.1|113618.1|19
1736144960000|2025-01-06 06:29:20|113674.1|113624.1|113673.8|113623.8|113675.8|113625.8|113670.7|113620.7|15
1736144970000|2025-01-06 06:29:30|113674.8|113624.8|113673.1|113623.1|113674.8|113624.8|113673.1|113623.1|7
1736144980000|2025-01-06 06:29:40|113671|113621|113670.4|113620.4|113673.7|113623.7|113668.4|113618.4|16
1736144990000|2025-01-06 06:29:50|113667.9|113617.9|113670.6|113620.6|113673.3|113623.3|113665.9|113615.9|33
1736145000000|2025-01-06 06:30:00|113667.9|113617.9|113665.7|113615.7|113671|113621|113665.6|113615.6|22
1736145010000|2025-01-06 06:30:10|113669.3|113619.3|113666.2|113616.2|113672.6|113622.6|113659.7|113609.7|44
1736145020000|2025-01-06 06:30:20|113666.3|113616.3|113650.7|113600.7|113666.3|113616.3|113642.5|113592.5|46
1736145030000|2025-01-06 06:30:30|113648.2|113598.2|113629.6|113579.6|113650.6|113600.6|113626.4|113576.4|67
1736145040000|2025-01-06 06:30:40|113627.7|113577.7|113627.1|113577.1|113630|113580|113626.5|113576.5|9
1736145050000|2025-01-06 06:30:50|113627.2|113577.2|113621|113571|113627.3|113577.3|113619|113569|9
1736145060000|2025-01-06 06:31:00|113623.2|113573.2|113620.7|113570.7|113623.2|113573.2|113615.7|113565.7|47
1736145070000|2025-01-06 06:31:10|113621.9|113571.9|113622|113572|113627.4|113577.4|113616.1|113566.1|41
1736145080000|2025-01-06 06:31:20|113620.3|113570.3|113618.5|113568.5|113621.9|113571.9|113613.9|113563.9|25
1736145090000|2025-01-06 06:31:30|113620.5|113570.5|113620.5|113570.5|113625.6|113575.6|113617|113567|36
1736145100000|2025-01-06 06:31:40|113619.2|113569.2|113625.3|113575.3|113627.8|113577.8|113619.2|113569.2|28
1736145110000|2025-01-06 06:31:50|113616.8|113566.8|113623|113573|113625.3|113575.3|113613.8|113563.8|29
1736145120000|2025-01-06 06:32:00|113624.4|113574.4|113614.5|113564.5|113625.3|113575.3|113614.2|113564.2|36
1736145130000|2025-01-06 06:32:10|113616.5|113566.5|113619.2|113569.2|113622.4|113572.4|113613.3|113563.3|28
1736145140000|2025-01-06 06:32:20|113619.1|113569.1|113617.2|113567.2|113619.1|113569.1|113615.1|113565.1|11
1736145150000|2025-01-06 06:32:30|113615.9|113565.9|113620.7|113570.7|113624.3|113574.3|113614.7|113564.7|48
1736145160000|2025-01-06 06:32:40|113618.3|113568.3|113618.1|113568.1|113629.1|113579.1|113617.2|113567.2|44
1736145170000|2025-01-06 06:32:50|113620.8|113570.8|113617.5|113567.5|113628.3|113578.3|113616.8|113566.8|39
1736145180000|2025-01-06 06:33:00|113617.6|113567.6|113610.2|113560.2|113617.6|113567.6|113606.4|113556.4|50
1736145190000|2025-01-06 06:33:10|113608.2|113558.2|113605.6|113555.6|113611.8|113561.8|113604.3|113554.3|39
1736145200000|2025-01-06 06:33:20|113603.8|113553.8|113609|113559|113611.2|113561.2|113602.1|113552.1|33
1736145210000|2025-01-06 06:33:30|113610.3|113560.3|113611.3|113561.3|113611.6|113561.6|113605|113555|52
1736145220000|2025-01-06 06:33:40|113609|113559|113610.2|113560.2|113611.4|113561.4|113600.3|113550.3|50
1736145230000|2025-01-06 06:33:50|113605|113555|113611.2|113561.2|113612.7|113562.7|113605|113555|55
1736145240000|2025-01-06 06:34:00|113611.6|113561.6|113606.3|113556.3|113616.5|113566.5|113606.3|113556.3|62
1736145250000|2025-01-06 06:34:10|113602.8|113552.8|113600.4|113550.4|113610|113560|113598.1|113548.1|53
1736145260000|2025-01-06 06:34:20|113598.8|113548.8|113600.2|113550.2|113600.3|113550.3|113596|113546|20
1736145270000|2025-01-06 06:34:30|113598.3|113548.3|113601.1|113551.1|113602.8|113552.8|113595.5|113545.5|22
1736145280000|2025-01-06 06:34:40|113598.5|113548.5|113596.2|113546.2|113603.6|113553.6|113596.2|113546.2|44
1736145290000|2025-01-06 06:34:50|113599.6|113549.6|113609.7|113559.7|113615.6|113565.6|113597|113547|73
1736145300000|2025-01-06 06:35:00|113608.9|113558.9|113616.7|113566.7|113617.2|113567.2|113603|113553|61
1736145310000|2025-01-06 06:35:10|113618.7|113568.7|113614.4|113564.4|113620.1|113570.1|113611.3|113561.3|48
1736145320000|2025-01-06 06:35:20|113616.6|113566.6|113614.8|113564.8|113620.5|113570.5|113609.1|113559.1|68
1736145330000|2025-01-06 06:35:30|113615.7|113565.7|113608.1|113558.1|113621.7|113571.7|113608.1|113558.1|49
1736145340000|2025-01-06 06:35:40|113610.7|113560.7|113603.6|113553.6|113610.7|113560.7|113603.5|113553.5|24
1736145350000|2025-01-06 06:35:50|113604.9|113554.9|113604.3|113554.3|113607.2|113557.2|113601.8|113551.8|32
1736145360000|2025-01-06 06:36:00|113602.7|113552.7|113611.2|113561.2|113611.8|113561.8|113602.7|113552.7|45
1736145370000|2025-01-06 06:36:10|113607.1|113557.1|113605.2|113555.2|113611.1|113561.1|113602.4|113552.4|18
1736145380000|2025-01-06 06:36:20|113607.2|113557.2|113602.7|113552.7|113607.7|113557.7|113595.3|113545.3|53
1736145390000|2025-01-06 06:36:30|113598.5|113548.5|113599.8|113549.8|113604.9|113554.9|113594|113544|25
1736145400000|2025-01-06 06:36:40|113595.9|113545.9|113601.5|113551.5|113605.6|113555.6|113594.2|113544.2|57
1736145410000|2025-01-06 06:36:50|113603.4|113553.4|113603.4|113553.4|113608.1|113558.1|113597.7|113547.7|49
1736145420000|2025-01-06 06:37:00|113601.3|113551.3|113603.3|113553.3|113605.5|113555.5|113589.9|113539.9|48
1736145430000|2025-01-06 06:37:10|113601.3|113551.3|113585.9|113535.9|113601.3|113551.3|113582.1|113532.1|52
1736145440000|2025-01-06 06:37:20|113587.4|113537.4|113587.1|113537.1|113592.2|113542.2|113580.1|113530.1|53
1736145450000|2025-01-06 06:37:30|113588|113538|113584.7|113534.7|113591.7|113541.7|113584.5|113534.5|66
1736145460000|2025-01-06 06:37:40|113586.5|113536.5|113585.9|113535.9|113591.2|113541.2|113583.4|113533.4|56
1736145470000|2025-01-06 06:37:50|113587.8|113537.8|113589.2|113539.2|113589.9|113539.9|113583|113533|21
1736145480000|2025-01-06 06:38:00|113589.5|113539.5|113587.5|113537.5|113590.4|113540.4|113581.2|113531.2|30
1736145490000|2025-01-06 06:38:10|113586.1|113536.1|113588.3|113538.3|113594.8|113544.8|113583.5|113533.5|17
1736145500000|2025-01-06 06:38:20|113587.4|113537.4|113589.4|113539.4|113592.1|113542.1|113585.3|113535.3|19
1736145510000|2025-01-06 06:38:30|113590.6|113540.6|113589.2|113539.2|113590.8|113540.8|113583.3|113533.3|20
1736145520000|2025-01-06 06:38:40|113590.2|113540.2|113589.4|113539.4|113591.5|113541.5|113584.6|113534.6|48
1736145530000|2025-01-06 06:38:50|113587.5|113537.5|113578.6|113528.6|113591.8|113541.8|113576.3|113526.3|45
1736145540000|2025-01-06 06:39:00|113578.3|113528.3|113582.7|113532.7|113586.6|113536.6|113577.5|113527.5|59
1736145550000|2025-01-06 06:39:10|113581.3|113531.3|113582|113532|113588.7|113538.7|113578.5|113528.5|59
1736145560000|2025-01-06 06:39:20|113580.7|113530.7|113580.8|113530.8|113583.3|113533.3|113580.5|113530.5|19
1736145570000|2025-01-06 06:39:30|113580.3|113530.3|113580.2|113530.2|113582.8|113532.8|113579.2|113529.2|14
1736145580000|2025-01-06 06:39:40|113581.7|113531.7|113587.3|113537.3|113587.3|113537.3|113579.6|113529.6|27
1736145590000|2025-01-06 06:39:50|113586.3|113536.3|113586.6|113536.6|113591.3|113541.3|113583.7|113533.7|29
1736145600000|2025-01-06 06:40:00|113585.5|113535.5|113585.7|113535.7|113586.4|113536.4|113584.7|113534.7|7
1736145610000|2025-01-06 06:40:10|113587.6|113537.6|113588|113538|113590.2|113540.2|113587.6|113537.6|12
1736145620000|2025-01-06 06:40:20|113590|113540|113581.9|113531.9|113592.7|113542.7|113580.7|113530.7|22
1736145630000|2025-01-06 06:40:30|113581.8|113531.8|113583|113533|113588.1|113538.1|113580.5|113530.5|21
1736145640000|2025-01-06 06:40:40|113586.2|113536.2|113582.3|113532.3|113587.5|113537.5|113580.2|113530.2|24
1736145650000|2025-01-06 06:40:50|113585.8|113535.8|113585.9|113535.9|113586.4|113536.4|113580.3|113530.3|12
1736145660000|2025-01-06 06:41:00|113586.3|113536.3|113576.1|113526.1|113588.5|113538.5|113576.1|113526.1|19
1736145670000|2025-01-06 06:41:10|113574.5|113524.5|113573.2|113523.2|113584.8|113534.8|113573|113523|40
1736145680000|2025-01-06 06:41:20|113574.4|113524.4|113574|113524|113583.8|113533.8|113572.8|113522.8|49
1736145690000|2025-01-06 06:41:30|113574.2|113524.2|113579.2|113529.2|113584.9|113534.9|113572.7|113522.7|56
1736145700000|2025-01-06 06:41:40|113577.8|113527.8|113572.6|113522.6|113585.4|113535.4|113572.6|113522.6|63
1736145710000|2025-01-06 06:41:50|113574|113524|113572.6|113522.6|113576.9|113526.9|113567.7|113517.7|52
1736145720000|2025-01-06 06:42:00|113574.6|113524.6|113564.8|113514.8|113577|113527|113564.8|113514.8|45
1736145730000|2025-01-06 06:42:10|113565.7|113515.7|113558|113508|113565.9|113515.9|113552.3|113502.3|21
1736145740000|2025-01-06 06:42:20|113556.4|113506.4|113556.4|113506.4|113557.6|113507.6|113553.9|113503.9|11
1736145750000|2025-01-06 06:42:30|113556.9|113506.9|113557.9|113507.9|113557.9|113507.9|113556.9|113506.9|3
1736145760000|2025-01-06 06:42:40|113557.6|113507.6|113557.6|113507.6|113557.6|113507.6|113557.3|113507.3|4
1736145770000|2025-01-06 06:42:50|113558.3|113508.3|113580.3|113530.3|113584.8|113534.8|113558.3|113508.3|20
1736145780000|2025-01-06 06:43:00|113583|113533|113582.3|113532.3|113585.5|113535.5|113576.5|113526.5|60
1736145790000|2025-01-06 06:43:10|113581.1|113531.1|113582|113532|113586.5|113536.5|113579.8|113529.8|65
1736145800000|2025-01-06 06:43:20|113583.3|113533.3|113584.4|113534.4|113586.2|113536.2|113577.8|113527.8|74
1736145810000|2025-01-06 06:43:30|113582.9|113532.9|113582.3|113532.3|113585.7|113535.7|113578.9|113528.9|55
1736145820000|2025-01-06 06:43:40|113583.9|113533.9|113576.6|113526.6|113585.1|113535.1|113573.1|113523.1|50
1736145830000|2025-01-06 06:43:50|113577.4|113527.4|113555.4|113505.4|113577.6|113527.6|113554|113504|41
1736145840000|2025-01-06 06:44:00|113554|113504|113554.6|113504.6|113566.2|113516.2|113550.8|113500.8|42
1736145850000|2025-01-06 06:44:10|113553.5|113503.5|113553.2|113503.2|113554.5|113504.5|113552.2|113502.2|11
1736145860000|2025-01-06 06:44:20|113554.6|113504.6|113551.1|113501.1|113554.6|113504.6|113548.4|113498.4|16
1736145870000|2025-01-06 06:44:30|113548.9|113498.9|113549|113499|113552.6|113502.6|113546.5|113496.5|19
1736145880000|2025-01-06 06:44:40|113549.8|113499.8|113547|113497|113549.8|113499.8|113545.4|113495.4|14
1736145890000|2025-01-06 06:44:50|113548.8|113498.8|113547.2|113497.2|113551.7|113501.7|113545.4|113495.4|27
1736145900000|2025-01-06 06:45:00|113547.1|113497.1|113544.9|113494.9|113549.6|113499.6|113542.8|113492.8|20
1736145910000|2025-01-06 06:45:10|113545|113495|113529.3|113479.3|113545.6|113495.6|113526.5|113476.5|26
1736145920000|2025-01-06 06:45:20|113528.5|113478.5|113543.6|113493.6|113547.4|113497.4|113524.4|113474.4|20
1736145930000|2025-01-06 06:45:30|113543.8|113493.8|113551.4|113501.4|113553.2|113503.2|113543.8|113493.8|34
1736145940000|2025-01-06 06:45:40|113553.1|113503.1|113555.1|113505.1|113555.1|113505.1|113548.9|113498.9|27
1736145950000|2025-01-06 06:45:50|113554|113504|113555.9|113505.9|113558.1|113508.1|113552.2|113502.2|18
1736145960000|2025-01-06 06:46:00|113556|113506|113558.3|113508.3|113560.8|113510.8|113550.8|113500.8|29
1736145970000|2025-01-06 06:46:10|113555.8|113505.8|113555.1|113505.1|113556.5|113506.5|113549.7|113499.7|6
1736145980000|2025-01-06 06:46:20|113556.6|113506.6|113558.9|113508.9|113560.1|113510.1|113556|113506|21
1736145990000|2025-01-06 06:46:30|113560.9|113510.9|113560.6|113510.6|113560.9|113510.9|113557.6|113507.6|5
1736146000000|2025-01-06 06:46:40|113558.5|113508.5|113574.8|113524.8|113582.5|113532.5|113558.5|113508.5|52
1736146010000|2025-01-06 06:46:50|113576.4|113526.4|113577.1|113527.1|113583.9|113533.9|113573.4|113523.4|56
1736146020000|2025-01-06 06:47:00|113578.6|113528.6|113583.3|113533.3|113584.1|113534.1|113573.8|113523.8|55
1736146030000|2025-01-06 06:47:10|113582.3|113532.3|113585|113535|113588.9|113538.9|113581.5|113531.5|33
1736146040000|2025-01-06 06:47:20|113588.2|113538.2|113585.5|113535.5|113588.2|113538.2|113582.1|113532.1|42
1736146050000|2025-01-06 06:47:30|113589.6|113539.6|113584.9|113534.9|113589.6|113539.6|113581.2|113531.2|32
1736146060000|2025-01-06 06:47:40|113583.7|113533.7|113585.9|113535.9|113589.7|113539.7|113581.7|113531.7|20
1736146070000|2025-01-06 06:47:50|113586.9|113536.9|113585.6|113535.6|113588.2|113538.2|113579.8|113529.8|38
1736146080000|2025-01-06 06:48:00|113586.9|113536.9|113586.7|113536.7|113587.9|113537.9|113580.1|113530.1|33
1736146090000|2025-01-06 06:48:10|113586|113536|113581.8|113531.8|113586.1|113536.1|113581.8|113531.8|20
1736146100000|2025-01-06 06:48:20|113583.4|113533.4|113581.2|113531.2|113585.2|113535.2|113581.1|113531.1|20
1736146110000|2025-01-06 06:48:30|113582|113532|113578.5|113528.5|113588|113538|113578.5|113528.5|26
1736146120000|2025-01-06 06:48:40|113580.1|113530.1|113579.6|113529.6|113584.8|113534.8|113577.4|113527.4|31
1736146130000|2025-01-06 06:48:50|113580.3|113530.3|113586.9|113536.9|113589.4|113539.4|113578.6|113528.6|24
1736146140000|2025-01-06 06:49:00|113589.4|113539.4|113586|113536|113589.4|113539.4|113582.6|113532.6|20
1736146150000|2025-01-06 06:49:10|113581.7|113531.7|113582.1|113532.1|113585.4|113535.4|113577.3|113527.3|25
1736146160000|2025-01-06 06:49:20|113584.1|113534.1|113584.6|113534.6|113587.3|113537.3|113579.4|113529.4|33
1736146170000|2025-01-06 06:49:30|113585.8|113535.8|113587.8|113537.8|113592.7|113542.7|113584.4|113534.4|31
1736146180000|2025-01-06 06:49:40|113584.3|113534.3|113591.2|113541.2|113591.2|113541.2|113584.3|113534.3|12
1736146190000|2025-01-06 06:49:50|113591.1|113541.1|113591.1|113541.1|113591.1|113541.1|113591.1|113541.1|1
1736146200000|2025-01-06 06:50:00|113592.5|113542.5|113602.4|113552.4|113608.6|113558.6|113591.5|113541.5|21
1736146210000|2025-01-06 06:50:10|113602.9|113552.9|113606.4|113556.4|113607.2|113557.2|113602.6|113552.6|9
1736146220000|2025-01-06 06:50:20|113607.2|113557.2|113609|113559|113614.6|113564.6|113603.3|113553.3|40
1736146230000|2025-01-06 06:50:30|113611.1|113561.1|113616.1|113566.1|113618.9|113568.9|113607.7|113557.7|36
1736146240000|2025-01-06 06:50:40|113612.5|113562.5|113611.8|113561.8|113616.2|113566.2|113605.3|113555.3|52
1736146250000|2025-01-06 06:50:50|113609.3|113559.3|113611.1|113561.1|113613.7|113563.7|113605.6|113555.6|49
1736146260000|2025-01-06 06:51:00|113613.5|113563.5|113609|113559|113616.8|113566.8|113607.5|113557.5|38
1736146270000|2025-01-06 06:51:10|113607|113557|113615.7|113565.7|113619.6|113569.6|113606.8|113556.8|36
1736146280000|2025-01-06 06:51:20|113613.3|113563.3|113614.2|113564.2|113622.5|113572.5|113613.3|113563.3|23
1736146290000|2025-01-06 06:51:30|113616|113566|113613.4|113563.4|113619.8|113569.8|113609.6|113559.6|35
1736146300000|2025-01-06 06:51:40|113615.9|113565.9|113616|113566|113621.2|113571.2|113615.1|113565.1|40
1736146310000|2025-01-06 06:51:50|113618|113568|113618.5|113568.5|113623.9|113573.9|113615.8|113565.8|27
1736146320000|2025-01-06 06:52:00|113619|113569|113618.6|113568.6|113619.7|113569.7|113613.9|113563.9|34
1736146330000|2025-01-06 06:52:10|113614.1|113564.1|113610.4|113560.4|113614.2|113564.2|113607.7|113557.7|30
1736146340000|2025-01-06 06:52:20|113609|113559|113612.8|113562.8|113613.5|113563.5|113608.1|113558.1|22
1736146350000|2025-01-06 06:52:30|113614.5|113564.5|113615.3|113565.3|113616.5|113566.5|113610.8|113560.8|17
1736146360000|2025-01-06 06:52:40|113615.5|113565.5|113615.4|113565.4|113615.5|113565.5|113615.4|113565.4|2
1736146370000|2025-01-06 06:52:50|113615.3|113565.3|113615.3|113565.3|113615.3|113565.3|113615.3|113565.3|1
1736146380000|2025-01-06 06:53:00|113615.7|113565.7|113616.8|113566.8|113623.8|113573.8|113604.5|113554.5|21
1736146390000|2025-01-06 06:53:10|113619.1|113569.1|113614.3|113564.3|113621.4|113571.4|113614.1|113564.1|19
1736146400000|2025-01-06 06:53:20|113617.1|113567.1|113620.4|113570.4|113624.3|113574.3|113614.1|113564.1|19
1736146410000|2025-01-06 06:53:30|113618.4|113568.4|113619.3|113569.3|113620.4|113570.4|113612.5|113562.5|14
1736146420000|2025-01-06 06:53:40|113622.2|113572.2|113617.5|113567.5|113626|113576|113616.7|113566.7|43
1736146430000|2025-01-06 06:53:50|113619.4|113569.4|113618.3|113568.3|113622.7|113572.7|113613.6|113563.6|36
1736146440000|2025-01-06 06:54:00|113618.2|113568.2|113619|113569|113625.8|113575.8|113615.8|113565.8|30
1736146450000|2025-01-06 06:54:10|113617.8|113567.8|113620.6|113570.6|113622.2|113572.2|113615.7|113565.7|35
1736146460000|2025-01-06 06:54:20|113619.1|113569.1|113619.4|113569.4|113621.6|113571.6|113617.5|113567.5|41
1736146470000|2025-01-06 06:54:30|113620|113570|113620.4|113570.4|113622.4|113572.4|113618.7|113568.7|34
1736146480000|2025-01-06 06:54:40|113618.8|113568.8|113620.3|113570.3|113622.1|113572.1|113618.8|113568.8|13
1736146490000|2025-01-06 06:54:50|113615.9|113565.9|113619.5|113569.5|113622.6|113572.6|113615.9|113565.9|23
1736146500000|2025-01-06 06:55:00|113619.6|113569.6|113619.9|113569.9|113623.7|113573.7|113613.3|113563.3|37
1736146510000|2025-01-06 06:55:10|113615.4|113565.4|113621|113571|113621.2|113571.2|113613.7|113563.7|31
1736146520000|2025-01-06 06:55:20|113620.7|113570.7|113612.4|113562.4|113622.7|113572.7|113612.1|113562.1|43
1736146530000|2025-01-06 06:55:30|113614.6|113564.6|113607.3|113557.3|113617.2|113567.2|113607|113557|43
1736146540000|2025-01-06 06:55:40|113608|113558|113605.2|113555.2|113613.6|113563.6|113604.9|113554.9|30
1736146550000|2025-01-06 06:55:50|113608.3|113558.3|113610.1|113560.1|113612.3|113562.3|113604.4|113554.4|11
1736146560000|2025-01-06 06:56:00|113612.5|113562.5|113611|113561|113614|113564|113608.7|113558.7|13
1736146570000|2025-01-06 06:56:10|113608.5|113558.5|113603.4|113553.4|113609|113559|113601.6|113551.6|29
1736146580000|2025-01-06 06:56:20|113602.7|113552.7|113579.5|113529.5|113602.8|113552.8|113574.5|113524.5|38
1736146590000|2025-01-06 06:56:30|113581.7|113531.7|113577.2|113527.2|113586.4|113536.4|113573.5|113523.5|31
1736146600000|2025-01-06 06:56:40|113579.4|113529.4|113577.8|113527.8|113579.4|113529.4|113570.3|113520.3|35
1736146610000|2025-01-06 06:56:50|113577.4|113527.4|113575.1|113525.1|113577.8|113527.8|113570|113520|28
1736146620000|2025-01-06 06:57:00|113579|113529|113580.9|113530.9|113584.8|113534.8|113574.4|113524.4|14
1736146630000|2025-01-06 06:57:10|113581.9|113531.9|113582.7|113532.7|113583.7|113533.7|113575.8|113525.8|33
1736146640000|2025-01-06 06:57:20|113579.6|113529.6|113576.5|113526.5|113582|113532|113575.6|113525.6|14
1736146650000|2025-01-06 06:57:30|113578.5|113528.5|113583.1|113533.1|113584.1|113534.1|113576.6|113526.6|22
1736146660000|2025-01-06 06:57:40|113584.8|113534.8|113606.3|113556.3|113606.3|113556.3|113584.8|113534.8|31
1736146670000|2025-01-06 06:57:50|113601.6|113551.6|113593.5|113543.5|113602.4|113552.4|113592.9|113542.9|25
1736146680000|2025-01-06 06:58:00|113592.5|113542.5|113588|113538|113592.5|113542.5|113586.6|113536.6|16
1736146690000|2025-01-06 06:58:10|113586.7|113536.7|113584.8|113534.8|113587.7|113537.7|113584.2|113534.2|8
1736146700000|2025-01-06 06:58:20|113587.5|113537.5|113585.5|113535.5|113587.5|113537.5|113581.8|113531.8|11
1736146710000|2025-01-06 06:58:30|113583.5|113533.5|113589.7|113539.7|113589.7|113539.7|113581.3|113531.3|54
1736146720000|2025-01-06 06:58:40|113591.4|113541.4|113597.4|113547.4|113598.9|113548.9|113590.1|113540.1|23
1736146730000|2025-01-06 06:58:50|113599|113549|113594.5|113544.5|113599|113549|113593.2|113543.2|29
1736146740000|2025-01-06 06:59:00|113589.9|113539.9|113602.7|113552.7|113602.7|113552.7|113589.9|113539.9|31
1736146750000|2025-01-06 06:59:10|113599.7|113549.7|113600.1|113550.1|113601|113551|113597.8|113547.8|20
1736146760000|2025-01-06 06:59:20|113598.5|113548.5|113599.3|113549.3|113602.9|113552.9|113595.5|113545.5|36
1736146770000|2025-01-06 06:59:30|113599.6|113549.6|113589.5|113539.5|113599.6|113549.6|113586.2|113536.2|23
1736146780000|2025-01-06 06:59:40|113593.5|113543.5|113596|113546|113601.1|113551.1|113591|113541|20
1736146790000|2025-01-06 06:59:50|113595.3|113545.3|113600.5|113550.5|113601.1|113551.1|113592|113542|13
1736146800000|2025-01-06 07:00:00|113594.8|113544.8|113575.6|113525.6|113601.8|113551.8|113566.8|113516.8|49
1736146810000|2025-01-06 07:00:10|113575.8|113525.8|113564.1|113514.1|113575.8|113525.8|113557.9|113507.9|29
1736146820000|2025-01-06 07:00:20|113558.2|113508.2|113568.9|113518.9|113569.6|113519.6|113558.2|113508.2|16
1736146830000|2025-01-06 07:00:30|113569.8|113519.8|113565.7|113515.7|113569.8|113519.8|113562.5|113512.5|12
1736146840000|2025-01-06 07:00:40|113564.5|113514.5|113551.2|113501.2|113564.5|113514.5|113545.6|113495.6|21
1736146850000|2025-01-06 07:00:50|113552.4|113502.4|113548.6|113498.6|113552.4|113502.4|113547.3|113497.3|14
1736146860000|2025-01-06 07:01:00|113549.4|113499.4|113548.6|113498.6|113556.9|113506.9|113546.1|113496.1|26
1736146870000|2025-01-06 07:01:10|113549.9|113499.9|113551.8|113501.8|113552.4|113502.4|113549.9|113499.9|17
1736146880000|2025-01-06 07:01:20|113550.6|113500.6|113556|113506|113556.6|113506.6|113548.5|113498.5|14
1736146890000|2025-01-06 07:01:30|113554.8|113504.8|113543.4|113493.4|113555.1|113505.1|113542.1|113492.1|22
1736146900000|2025-01-06 07:01:40|113542.8|113492.8|113544|113494|113546|113496|113542.6|113492.6|19
1736146910000|2025-01-06 07:01:50|113542.8|113492.8|113541.8|113491.8|113545.9|113495.9|113541.8|113491.8|21
1736146920000|2025-01-06 07:02:00|113541.5|113491.5|113530.4|113480.4|113541.5|113491.5|113530.4|113480.4|17
1736146930000|2025-01-06 07:02:10|113529.1|113479.1|113521.1|113471.1|113529.1|113479.1|113519.3|113469.3|8
1736146940000|2025-01-06 07:02:20|113522.7|113472.7|113519.8|113469.8|113525|113475|113519.8|113469.8|17
1736146950000|2025-01-06 07:02:30|113520.8|113470.8|113516.1|113466.1|113521.7|113471.7|113513.2|113463.2|22
1736146960000|2025-01-06 07:02:40|113517.4|113467.4|113517|113467|113517.4|113467.4|113511.6|113461.6|16
1736146970000|2025-01-06 07:02:50|113514.9|113464.9|113508.5|113458.5|113516.1|113466.1|113505.7|113455.7|16
1736146980000|2025-01-06 07:03:00|113511|113461|113524.6|113474.6|113524.6|113474.6|113511|113461|12
1736146990000|2025-01-06 07:03:10|113526.3|113476.3|113533.6|113483.6|113534.1|113484.1|113523.5|113473.5|17
1736147000000|2025-01-06 07:03:20|113532.4|113482.4|113537.2|113487.2|113537.2|113487.2|113531.8|113481.8|18
1736147010000|2025-01-06 07:03:30|113536.2|113486.2|113537.7|113487.7|113537.7|113487.7|113531.4|113481.4|15
1736147020000|2025-01-06 07:03:40|113541.9|113491.9|113520.8|113470.8|113541.9|113491.9|113518|113468|17
1736147030000|2025-01-06 07:03:50|113519.6|113469.6|113519.8|113469.8|113521.4|113471.4|113517.9|113467.9|13
1736147040000|2025-01-06 07:04:00|113521.4|113471.4|113530|113480|113530|113480|113521.4|113471.4|16
1736147050000|2025-01-06 07:04:10|113531.3|113481.3|113546.5|113496.5|113555.8|113505.8|113531.3|113481.3|31
1736147060000|2025-01-06 07:04:20|113548.1|113498.1|113549.5|113499.5|113549.7|113499.7|113546.7|113496.7|10
1736147070000|2025-01-06 07:04:30|113549.6|113499.6|113549.7|113499.7|113550.3|113500.3|113549.6|113499.6|5
1736147080000|2025-01-06 07:04:40|113550.2|113500.2|113547.1|113497.1|113550.2|113500.2|113546.3|113496.3|6
1736147090000|2025-01-06 07:04:50|113547.4|113497.4|113555.8|113505.8|113557|113507|113546.7|113496.7|16
1736147100000|2025-01-06 07:05:00|113553.9|113503.9|113575.4|113525.4|113578.3|113528.3|113553.9|113503.9|20
1736147110000|2025-01-06 07:05:10|113576.9|113526.9|113582.3|113532.3|113584.8|113534.8|113576.9|113526.9|9
1736147120000|2025-01-06 07:05:20|113583.6|113533.6|113589.9|113539.9|113591|113541|113581.9|113531.9|15
1736147130000|2025-01-06 07:05:30|113590.3|113540.3|113587.5|113537.5|113590.3|113540.3|113584.8|113534.8|8
1736147140000|2025-01-06 07:05:40|113588|113538|113587.7|113537.7|113588.2|113538.2|113587.7|113537.7|4
1736147150000|2025-01-06 07:05:50|113587.8|113537.8|113593|113543|113593|113543|113586.5|113536.5|12
1736147160000|2025-01-06 07:06:00|113598.2|113548.2|113599|113549|113600.6|113550.6|113591.7|113541.7|30
1736147170000|2025-01-06 07:06:10|113600.2|113550.2|113598.6|113548.6|113601.2|113551.2|113598.6|113548.6|13
1736147180000|2025-01-06 07:06:20|113599.7|113549.7|113580.5|113530.5|113602|113552|113577.9|113527.9|25
1736147190000|2025-01-06 07:06:30|113581.1|113531.1|113576.5|113526.5|113581.2|113531.2|113575.1|113525.1|16
1736147200000|2025-01-06 07:06:40|113575.9|113525.9|113558.4|113508.4|113576.5|113526.5|113558.4|113508.4|18
1736147210000|2025-01-06 07:06:50|113546.4|113496.4|113562.9|113512.9|113562.9|113512.9|113546.4|113496.4|21
1736147220000|2025-01-06 07:07:00|113562.1|113512.1|113571.5|113521.5|113571.6|113521.6|113562.1|113512.1|12
1736147230000|2025-01-06 07:07:10|113571.6|113521.6|113576.1|113526.1|113579.7|113529.7|113570.8|113520.8|17
1736147240000|2025-01-06 07:07:20|113576.2|113526.2|113560.3|113510.3|113577.4|113527.4|113558.2|113508.2|20
1736147250000|2025-01-06 07:07:30|113560.1|113510.1|113561|113511|113561|113511|113558.5|113508.5|7
1736147260000|2025-01-06 07:07:40|113560.4|113510.4|113563.9|113513.9|113565.4|113515.4|113560.4|113510.4|7
1736147270000|2025-01-06 07:07:50|113562.1|113512.1|113561.9|113511.9|113562.1|113512.1|113558.4|113508.4|9
1736147280000|2025-01-06 07:08:00|113562|113512|113555.3|113505.3|113562|113512|113554.2|113504.2|19
1736147290000|2025-01-06 07:08:10|113556.6|113506.6|113566.6|113516.6|113566.6|113516.6|113555.3|113505.3|12
1736147300000|2025-01-06 07:08:20|113565.2|113515.2|113551.9|113501.9|113566.6|113516.6|113551.2|113501.2|18
1736147310000|2025-01-06 07:08:30|113551|113501|113541|113491|113551|113501|113536.8|113486.8|15
1736147320000|2025-01-06 07:08:40|113539|113489|113532.7|113482.7|113539|113489|113530.4|113480.4|20
1736147330000|2025-01-06 07:08:50|113532|113482|113542.9|113492.9|113543.8|113493.8|113532|113482|14
1736147340000|2025-01-06 07:09:00|113543|113493|113559.5|113509.5|113559.5|113509.5|113543|113493|20
1736147350000|2025-01-06 07:09:10|113561.5|113511.5|113562.6|113512.6|113574.6|113524.6|113558.9|113508.9|19
1736147360000|2025-01-06 07:09:20|113563.4|113513.4|113566.7|113516.7|113567.5|113517.5|113561|113511|11
1736147370000|2025-01-06 07:09:30|113568.5|113518.5|113567|113517|113568.5|113518.5|113565.9|113515.9|8
1736147380000|2025-01-06 07:09:40|113567.2|113517.2|113558.4|113508.4|113575.8|113525.8|113556|113506|20
1736147390000|2025-01-06 07:09:50|113558.3|113508.3|113557.6|113507.6|113560.1|113510.1|113553.4|113503.4|15
1736147400000|2025-01-06 07:10:00|113556|113506|113551.4|113501.4|113556|113506|113548.3|113498.3|13
1736147410000|2025-01-06 07:10:10|113551.2|113501.2|113548.7|113498.7|113551.2|113501.2|113546|113496|17
1736147420000|2025-01-06 07:10:20|113547.1|113497.1|113549.1|113499.1|113549.8|113499.8|113544.9|113494.9|10
1736147430000|2025-01-06 07:10:30|113548.1|113498.1|113546.1|113496.1|113548.1|113498.1|113543|113493|10
1736147440000|2025-01-06 07:10:40|113548.1|113498.1|113546.8|113496.8|113548.2|113498.2|113546.7|113496.7|7
1736147460000|2025-01-06 07:11:00|113547.4|113497.4|113539.6|113489.6|113550.3|113500.3|113538.6|113488.6|21
1736147470000|2025-01-06 07:11:10|113539.9|113489.9|113521.7|113471.7|113541|113491|113521.7|113471.7|18
1736147480000|2025-01-06 07:11:20|113519.1|113469.1|113523.9|113473.9|113523.9|113473.9|113518.5|113468.5|13
1736147490000|2025-01-06 07:11:30|113526.3|113476.3|113528.3|113478.3|113530.6|113480.6|113526.3|113476.3|10
1736147500000|2025-01-06 07:11:40|113530.5|113480.5|113530.7|113480.7|113530.9|113480.9|113530.5|113480.5|4
1736147510000|2025-01-06 07:11:50|113530.9|113480.9|113523.1|113473.1|113530.9|113480.9|113519.8|113469.8|11
1736147520000|2025-01-06 07:12:00|113522.4|113472.4|113527.8|113477.8|113527.8|113477.8|113520.7|113470.7|15
1736147530000|2025-01-06 07:12:10|113526|113476|113529.3|113479.3|113531|113481|113526|113476|12
1736147540000|2025-01-06 07:12:20|113529.4|113479.4|113529.1|113479.1|113531|113481|113529.1|113479.1|10
1736147550000|2025-01-06 07:12:30|113528.5|113478.5|113527|113477|113528.8|113478.8|113524.3|113474.3|13
1736147560000|2025-01-06 07:12:40|113527.7|113477.7|113527.3|113477.3|113530.4|113480.4|113526|113476|16
1736147570000|2025-01-06 07:12:50|113528.7|113478.7|113522.2|113472.2|113530.5|113480.5|113520.4|113470.4|10
1736147580000|2025-01-06 07:13:00|113523|113473|113523.2|113473.2|113531.6|113481.6|113522.3|113472.3|17
1736147590000|2025-01-06 07:13:10|113523.3|113473.3|113521.6|113471.6|113525|113475|113517.8|113467.8|14
1736147600000|2025-01-06 07:13:20|113520.6|113470.6|113521.9|113471.9|113529.5|113479.5|113516.5|113466.5|37
1736147610000|2025-01-06 07:13:30|113522.6|113472.6|113513.1|113463.1|113524.4|113474.4|113512.2|113462.2|16
1736147620000|2025-01-06 07:13:40|113515.3|113465.3|113520.8|113470.8|113523.1|113473.1|113515.3|113465.3|18
1736147630000|2025-01-06 07:13:50|113520.9|113470.9|113520.8|113470.8|113521|113471|113520.4|113470.4|5
1736147640000|2025-01-06 07:14:00|113521.1|113471.1|113520.2|113470.2|113523.5|113473.5|113518.3|113468.3|8
1736147650000|2025-01-06 07:14:10|113522|113472|113530.6|113480.6|113530.8|113480.8|113522|113472|14
1736147660000|2025-01-06 07:14:20|113531.6|113481.6|113534.6|113484.6|113537|113487|113531.6|113481.6|19
1736147670000|2025-01-06 07:14:30|113533.3|113483.3|113534.7|113484.7|113536.9|113486.9|113533.3|113483.3|9
1736147680000|2025-01-06 07:14:40|113535.2|113485.2|113536.8|113486.8|113539.9|113489.9|113534.4|113484.4|10
1736147690000|2025-01-06 07:14:50|113535|113485|113527.7|113477.7|113535|113485|113527.7|113477.7|11
1736147700000|2025-01-06 07:15:00|113526.5|113476.5|113525|113475|113526.5|113476.5|113525|113475|7
1736147710000|2025-01-06 07:15:10|113523.1|113473.1|113522.5|113472.5|113523.1|113473.1|113521.6|113471.6|8
1736147720000|2025-01-06 07:15:20|113522.4|113472.4|113527.2|113477.2|113530.4|113480.4|113522.1|113472.1|14
1736147730000|2025-01-06 07:15:30|113528.7|113478.7|113526.4|113476.4|113528.7|113478.7|113526.4|113476.4|14
1736147740000|2025-01-06 07:15:40|113526.1|113476.1|113528.4|113478.4|113528.4|113478.4|113526.1|113476.1|5
1736147750000|2025-01-06 07:15:50|113528.9|113478.9|113530|113480|113530|113480|113528.9|113478.9|9
1736147760000|2025-01-06 07:16:00|113530.8|113480.8|113533.8|113483.8|113535|113485|113530|113480|10
1736147770000|2025-01-06 07:16:10|113533.9|113483.9|113537.5|113487.5|113539.6|113489.6|113533.9|113483.9|13
1736147780000|2025-01-06 07:16:20|113537.1|113487.1|113537.3|113487.3|113540.4|113490.4|113536|113486|12
1736147790000|2025-01-06 07:16:30|113537.9|113487.9|113538.8|113488.8|113539.6|113489.6|113535.8|113485.8|16
1736147800000|2025-01-06 07:16:40|113539|113489|113559.1|113509.1|113559.1|113509.1|113538|113488|20
1736147810000|2025-01-06 07:16:50|113559.5|113509.5|113553.9|113503.9|113559.5|113509.5|113553.8|113503.8|10
1736147820000|2025-01-06 07:17:00|113554|113504|113557.6|113507.6|113557.7|113507.7|113553.8|113503.8|5
1736147830000|2025-01-06 07:17:10|113558.9|113508.9|113553.1|113503.1|113560|113510|113547.4|113497.4|16
1736147840000|2025-01-06 07:17:20|113552.1|113502.1|113553|113503|113554|113504|113551.8|113501.8|17
1736147850000|2025-01-06 07:17:30|113551.5|113501.5|113550|113500|113551.5|113501.5|113549.2|113499.2|9
1736147860000|2025-01-06 07:17:40|113549.6|113499.6|113544.7|113494.7|113549.6|113499.6|113543.7|113493.7|9
1736147870000|2025-01-06 07:17:50|113544.8|113494.8|113544.2|113494.2|113546.1|113496.1|113543.9|113493.9|7
1736147880000|2025-01-06 07:18:00|113545.7|113495.7|113532.9|113482.9|113546.5|113496.5|113531.7|113481.7|16
1736147890000|2025-01-06 07:18:10|113531|113481|113532.2|113482.2|113532.4|113482.4|113531|113481|5
1736147900000|2025-01-06 07:18:20|113531.9|113481.9|113533.5|113483.5|113533.5|113483.5|113525.8|113475.8|12
1736147910000|2025-01-06 07:18:30|113532.7|113482.7|113533.3|113483.3|113533.5|113483.5|113532.4|113482.4|11
1736147920000|2025-01-06 07:18:40|113532.5|113482.5|113532.4|113482.4|113532.7|113482.7|113532.4|113482.4|4
1736147930000|2025-01-06 07:18:50|113532.3|113482.3|113527.8|113477.8|113532.4|113482.4|113527.8|113477.8|9
1736147940000|2025-01-06 07:19:00|113527|113477|113522.9|113472.9|113527|113477|113522.1|113472.1|12
1736147950000|2025-01-06 07:19:10|113523.2|113473.2|113515.3|113465.3|113524.6|113474.6|113514.9|113464.9|12
1736147960000|2025-01-06 07:19:20|113515.4|113465.4|113521.2|113471.2|113521.4|113471.4|113513.7|113463.7|19
1736147970000|2025-01-06 07:19:30|113519.3|113469.3|113519.6|113469.6|113521.3|113471.3|113519|113469|11
1736147980000|2025-01-06 07:19:40|113519.9|113469.9|113521.6|113471.6|113525.3|113475.3|113519.9|113469.9|13
1736147990000|2025-01-06 07:19:50|113521|113471|113509|113459|113521|113471|113508.6|113458.6|14
1736148000000|2025-01-06 07:20:00|113508.9|113458.9|113499.8|113449.8|113508.9|113458.9|113499.1|113449.1|10
1736148010000|2025-01-06 07:20:10|113500.3|113450.3|113500.8|113450.8|113502.1|113452.1|113500.3|113450.3|4
1736148020000|2025-01-06 07:20:20|113500.9|113450.9|113510.9|113460.9|113511.7|113461.7|113500.8|113450.8|14
1736148030000|2025-01-06 07:20:30|113510.6|113460.6|113514.1|113464.1|113514.6|113464.6|113510.1|113460.1|18
1736148040000|2025-01-06 07:20:40|113513.7|113463.7|113509.2|113459.2|113514|113464|113509.2|113459.2|9
1736148050000|2025-01-06 07:20:50|113507.2|113457.2|113497.5|113447.5|113507.2|113457.2|113497.5|113447.5|9
1736148060000|2025-01-06 07:21:00|113497.6|113447.6|113502.2|113452.2|113506.9|113456.9|113497.6|113447.6|17
1736148070000|2025-01-06 07:21:10|113502.1|113452.1|113494.2|113444.2|113502.1|113452.1|113491.9|113441.9|13
1736148080000|2025-01-06 07:21:20|113494.3|113444.3|113497.7|113447.7|113497.7|113447.7|113489|113439|14
1736148090000|2025-01-06 07:21:30|113497.6|113447.6|113496|113446|113498|113448|113483.3|113433.3|21
1736148100000|2025-01-06 07:21:40|113496.7|113446.7|113493.4|113443.4|113497.1|113447.1|113493.4|113443.4|8
1736148110000|2025-01-06 07:21:50|113493.5|113443.5|113489.3|113439.3|113493.7|113443.7|113489.3|113439.3|8
1736148120000|2025-01-06 07:22:00|113489.6|113439.6|113490.9|113440.9|113492.1|113442.1|113488.9|113438.9|14
1736148130000|2025-01-06 07:22:10|113490.7|113440.7|113485.8|113435.8|113495.2|113445.2|113484.9|113434.9|17
1736148140000|2025-01-06 07:22:20|113485.6|113435.6|113459.6|113409.6|113485.6|113435.6|113459.6|113409.6|23
1736148150000|2025-01-06 07:22:30|113459.7|113409.7|113460.4|113410.4|113460.4|113410.4|113456.7|113406.7|10
1736148160000|2025-01-06 07:22:40|113461.7|113411.7|113475.6|113425.6|113475.8|113425.8|113461.7|113411.7|13
1736148170000|2025-01-06 07:22:50|113475.8|113425.8|113460.1|113410.1|113481.2|113431.2|113459|113409|30
1736148180000|2025-01-06 07:23:00|113459.3|113409.3|113456.9|113406.9|113463.4|113413.4|113456.9|113406.9|19
1736148190000|2025-01-06 07:23:10|113457.7|113407.7|113468.9|113418.9|113471.6|113421.6|113457.7|113407.7|13
1736148200000|2025-01-06 07:23:20|113470.2|113420.2|113509.9|113459.9|113509.9|113459.9|113470.2|113420.2|25
1736148210000|2025-01-06 07:23:30|113510.2|113460.2|113498.7|113448.7|113510.8|113460.8|113497.3|113447.3|19
1736148220000|2025-01-06 07:23:40|113499.1|113449.1|113487.5|113437.5|113499.1|113449.1|113487|113437|12
1736148230000|2025-01-06 07:23:50|113486.3|113436.3|113482.7|113432.7|113486.3|113436.3|113481.1|113431.1|11
1736148240000|2025-01-06 07:24:00|113484.1|113434.1|113485.7|113435.7|113486.9|113436.9|113474.9|113424.9|17
1736148250000|2025-01-06 07:24:10|113487.8|113437.8|113491.6|113441.6|113491.6|113441.6|113487.8|113437.8|6
1736148260000|2025-01-06 07:24:20|113491.5|113441.5|113491.5|113441.5|113492.7|113442.7|113490.5|113440.5|6
1736148270000|2025-01-06 07:24:30|113494.5|113444.5|113498.1|113448.1|113502.9|113452.9|113494.5|113444.5|9
1736148280000|2025-01-06 07:24:40|113498|113448|113492|113442|113498|113448|113490.9|113440.9|9
1736148290000|2025-01-06 07:24:50|113490.5|113440.5|113492.6|113442.6|113492.6|113442.6|113483.2|113433.2|11
1736148300000|2025-01-06 07:25:00|113491.3|113441.3|113487.4|113437.4|113494.9|113444.9|113487.4|113437.4|13
1736148310000|2025-01-06 07:25:10|113488.3|113438.3|113494.7|113444.7|113495|113445|113487.4|113437.4|15
1736148320000|2025-01-06 07:25:20|113497.7|113447.7|113497.6|113447.6|113497.7|113447.7|113496.8|113446.8|4
1736148330000|2025-01-06 07:25:30|113497.5|113447.5|113497.4|113447.4|113497.5|113447.5|113497.4|113447.4|2
1736148340000|2025-01-06 07:25:40|113495.1|113445.1|113483|113433|113495.1|113445.1|113481.7|113431.7|9
1736148350000|2025-01-06 07:25:50|113481.8|113431.8|113479.9|113429.9|113482.1|113432.1|113469.2|113419.2|24
1736148360000|2025-01-06 07:26:00|113480.1|113430.1|113477.9|113427.9|113480.1|113430.1|113476.6|113426.6|14
1736148370000|2025-01-06 07:26:10|113477.2|113427.2|113474|113424|113477.2|113427.2|113473.9|113423.9|6
1736148380000|2025-01-06 07:26:20|113473.2|113423.2|113473.3|113423.3|113477.7|113427.7|113473.2|113423.2|13
1736148390000|2025-01-06 07:26:30|113473.4|113423.4|113475.5|113425.5|113475.5|113425.5|113473.4|113423.4|9
1736148400000|2025-01-06 07:26:40|113473.9|113423.9|113466.1|113416.1|113473.9|113423.9|113466.1|113416.1|14
1736148410000|2025-01-06 07:26:50|113466.4|113416.4|113456.6|113406.6|113470.6|113420.6|113456.4|113406.4|15
1736148420000|2025-01-06 07:27:00|113453.2|113403.2|113438.5|113388.5|113453.2|113403.2|113438|113388|30
1736148430000|2025-01-06 07:27:10|113437|113387|113438.3|113388.3|113438.3|113388.3|113436.3|113386.3|8
1736148440000|2025-01-06 07:27:20|113438.9|113388.9|113449.4|113399.4|113451.4|113401.4|113438.9|113388.9|22
1736148450000|2025-01-06 07:27:30|113449.6|113399.6|113448.5|113398.5|113449.6|113399.6|113448.5|113398.5|9
1736148460000|2025-01-06 07:27:40|113447|113397|113442.8|113392.8|113447|113397|113441|113391|16
1736148470000|2025-01-06 07:27:50|113443.1|113393.1|113443.7|113393.7|113444|113394|113443.1|113393.1|5
1736148480000|2025-01-06 07:28:00|113442.2|113392.2|113439.2|113389.2|113442.2|113392.2|113439|113389|10
1736148490000|2025-01-06 07:28:10|113437.9|113387.9|113441.7|113391.7|113442|113392|113437.9|113387.9|8
1736148500000|2025-01-06 07:28:20|113441.8|113391.8|113444.5|113394.5|113446.2|113396.2|113441.8|113391.8|12
1736148510000|2025-01-06 07:28:30|113444.2|113394.2|113440.5|113390.5|113446.4|113396.4|113439.5|113389.5|13
1736148520000|2025-01-06 07:28:40|113440.4|113390.4|113440.4|113390.4|113440.4|113390.4|113440.4|113390.4|1
1736148530000|2025-01-06 07:28:50|113440.9|113390.9|113428.7|113378.7|113442|113392|113426.7|113376.7|22
1736148540000|2025-01-06 07:29:00|113427.4|113377.4|113426.7|113376.7|113427.9|113377.9|113422.9|113372.9|28
1736148550000|2025-01-06 07:29:10|113425|113375|113427.3|113377.3|113427.3|113377.3|113425|113375|8
1736148560000|2025-01-06 07:29:20|113427.6|113377.6|113427.7|113377.7|113430.2|113380.2|113427.6|113377.6|6
1736148570000|2025-01-06 07:29:30|113427.5|113377.5|113429|113379|113429|113379|113425.4|113375.4|17
1736148580000|2025-01-06 07:29:40|113429.2|113379.2|113433.1|113383.1|113442.9|113392.9|113429.2|113379.2|19
1736148590000|2025-01-06 07:29:50|113431.7|113381.7|113440.7|113390.7|113443.7|113393.7|113431.6|113381.6|11
1736148600000|2025-01-06 07:30:00|113440.3|113390.3|113437.3|113387.3|113441.2|113391.2|113437.1|113387.1|14
1736148610000|2025-01-06 07:30:10|113441.9|113391.9|113441.8|113391.8|113445.3|113395.3|113440.4|113390.4|12
1736148620000|2025-01-06 07:30:20|113441.7|113391.7|113439.9|113389.9|113443.6|113393.6|113439.9|113389.9|8
1736148630000|2025-01-06 07:30:30|113439.7|113389.7|113446.8|113396.8|113448|113398|113439.7|113389.7|11
1736148640000|2025-01-06 07:30:40|113446.7|113396.7|113438.8|113388.8|113446.7|113396.7|113438.7|113388.7|9
1736148650000|2025-01-06 07:30:50|113439.3|113389.3|113439.2|113389.2|113439.4|113389.4|113439.2|113389.2|3
1736148660000|2025-01-06 07:31:00|113439|113389|113438.6|113388.6|113439|113389|113438.6|113388.6|5
1736148670000|2025-01-06 07:31:10|113438.8|113388.8|113440.2|113390.2|113440.2|113390.2|113438.8|113388.8|5
1736148680000|2025-01-06 07:31:20|113439.9|113389.9|113434.9|113384.9|113439.9|113389.9|113434.9|113384.9|8
1736148690000|2025-01-06 07:31:30|113434.7|113384.7|113433.5|113383.5|113435.2|113385.2|113433.5|113383.5|6
1736148700000|2025-01-06 07:31:40|113433.6|113383.6|113434.1|113384.1|113434.1|113384.1|113433.2|113383.2|9
1736148710000|2025-01-06 07:31:50|113422.8|113372.8|113420.7|113370.7|113422.8|113372.8|113420.2|113370.2|7
1736148720000|2025-01-06 07:32:00|113420.8|113370.8|113415.9|113365.9|113423.7|113373.7|113415.5|113365.5|17
1736148730000|2025-01-06 07:32:10|113415.7|113365.7|113419.9|113369.9|113423.2|113373.2|113399|113349|36
1736148740000|2025-01-06 07:32:20|113418.5|113368.5|113428.7|113378.7|113428.7|113378.7|113418.5|113368.5|17
1736148750000|2025-01-06 07:32:30|113428.2|113378.2|113415.5|113365.5|113428.7|113378.7|113415.5|113365.5|15
1736148760000|2025-01-06 07:32:40|113417.7|113367.7|113412.1|113362.1|113417.7|113367.7|113407.9|113357.9|13
1736148770000|2025-01-06 07:32:50|113416.3|113366.3|113385.2|113335.2|113416.9|113366.9|113384.1|113334.1|26
1736148780000|2025-01-06 07:33:00|113385.6|113335.6|113386.3|113336.3|113388.4|113338.4|113381.9|113331.9|34
1736148790000|2025-01-06 07:33:10|113385.7|113335.7|113389.7|113339.7|113390.7|113340.7|113384.3|113334.3|16
1736148800000|2025-01-06 07:33:20|113389.5|113339.5|113393.8|113343.8|113403.1|113353.1|113389.5|113339.5|17
1736148810000|2025-01-06 07:33:30|113392.8|113342.8|113375|113325|113392.8|113342.8|113374.9|113324.9|30
1736148820000|2025-01-06 07:33:40|113376.6|113326.6|113378.9|113328.9|113383.4|113333.4|113376.6|113326.6|14
1736148830000|2025-01-06 07:33:50|113379.1|113329.1|113385.9|113335.9|113385.9|113335.9|113379.1|113329.1|12
1736148840000|2025-01-06 07:34:00|113385.4|113335.4|113392.7|113342.7|113393.6|113343.6|113385.4|113335.4|12
1736148850000|2025-01-06 07:34:10|113393.9|113343.9|113396.7|113346.7|113402.7|113352.7|113393.9|113343.9|16
1736148860000|2025-01-06 07:34:20|113389|113339|113385.5|113335.5|113391.5|113341.5|113384.5|113334.5|16
1736148870000|2025-01-06 07:34:30|113385.3|113335.3|113391.9|113341.9|113391.9|113341.9|113385|113335|10
1736148880000|2025-01-06 07:34:40|113391.2|113341.2|113390.5|113340.5|113392.2|113342.2|113390.5|113340.5|12
1736148890000|2025-01-06 07:34:50|113390.4|113340.4|113395.3|113345.3|113395.3|113345.3|113390.3|113340.3|19
1736148900000|2025-01-06 07:35:00|113401.7|113351.7|113410.5|113360.5|113412|113362|113401.7|113351.7|18
1736148910000|2025-01-06 07:35:10|113410.3|113360.3|113401|113351|113417.3|113367.3|113399.4|113349.4|24
1736148920000|2025-01-06 07:35:20|113401.2|113351.2|113401|113351|113401.2|113351.2|113400.5|113350.5|6
1736148930000|2025-01-06 07:35:30|113400.6|113350.6|113394.3|113344.3|113400.6|113350.6|113394.3|113344.3|12
1736148940000|2025-01-06 07:35:40|113393.6|113343.6|113391.4|113341.4|113393.6|113343.6|113388.6|113338.6|13
1736148950000|2025-01-06 07:35:50|113391.6|113341.6|113391.9|113341.9|113396.2|113346.2|113387.7|113337.7|24
1736148960000|2025-01-06 07:36:00|113393.4|113343.4|113406.5|113356.5|113412.2|113362.2|113393.2|113343.2|22
1736148970000|2025-01-06 07:36:10|113406.7|113356.7|113419.3|113369.3|113422.8|113372.8|113405.8|113355.8|20
1736148980000|2025-01-06 07:36:20|113419.9|113369.9|113410.2|113360.2|113420.8|113370.8|113410.2|113360.2|21
1736148990000|2025-01-06 07:36:30|113408.2|113358.2|113402.4|113352.4|113408.9|113358.9|113402|113352|19
1736149000000|2025-01-06 07:36:40|113400.1|113350.1|113405.7|113355.7|113406.4|113356.4|113398.2|113348.2|17
1736149010000|2025-01-06 07:36:50|113406.5|113356.5|113399.3|113349.3|113410.3|113360.3|113397|113347|13
1736149020000|2025-01-06 07:37:00|113396.3|113346.3|113390.1|113340.1|113396.3|113346.3|113389.8|113339.8|8
1736149030000|2025-01-06 07:37:10|113390.2|113340.2|113397.8|113347.8|113397.8|113347.8|113389.1|113339.1|13
1736149040000|2025-01-06 07:37:20|113397.7|113347.7|113397.8|113347.8|113397.8|113347.8|113397.7|113347.7|2
1736149050000|2025-01-06 07:37:30|113397.7|113347.7|113396|113346|113398.1|113348.1|113395.4|113345.4|11
1736149060000|2025-01-06 07:37:40|113396.8|113346.8|113392.5|113342.5|113397.5|113347.5|113392.5|113342.5|12
1736149070000|2025-01-06 07:37:50|113393.3|113343.3|113401.7|113351.7|113401.7|113351.7|113393.3|113343.3|15
1736149080000|2025-01-06 07:38:00|113402.1|113352.1|113402.5|113352.5|113402.5|113352.5|113402.1|113352.1|2
1736149090000|2025-01-06 07:38:10|113404.5|113354.5|113410.5|113360.5|113410.5|113360.5|113404.5|113354.5|12
1736149100000|2025-01-06 07:38:20|113410|113360|113409.2|113359.2|113411.7|113361.7|113409.2|113359.2|12
1736149110000|2025-01-06 07:38:30|113409.6|113359.6|113414.9|113364.9|113416.5|113366.5|113409.6|113359.6|17
1736149120000|2025-01-06 07:38:40|113415.1|113365.1|113416.9|113366.9|113416.9|113366.9|113415|113365|6
1736149130000|2025-01-06 07:38:50|113417|113367|113418.3|113368.3|113419.9|113369.9|113414|113364|17
1736149140000|2025-01-06 07:39:00|113418.1|113368.1|113414.5|113364.5|113424.4|113374.4|113414.5|113364.5|15
1736149150000|2025-01-06 07:39:10|113413.3|113363.3|113417.1|113367.1|113417.2|113367.2|113413.3|113363.3|10
1736149160000|2025-01-06 07:39:20|113418|113368|113418.1|113368.1|113418.3|113368.3|113413.9|113363.9|13
1736149170000|2025-01-06 07:39:30|113418.9|113368.9|113414|113364|113418.9|113368.9|113414|113364|11
1736149180000|2025-01-06 07:39:40|113413.9|113363.9|113416.7|113366.7|113417.4|113367.4|113413.9|113363.9|11
1736149190000|2025-01-06 07:39:50|113419.9|113369.9|113432.1|113382.1|113434|113384|113419.9|113369.9|16
1736149200000|2025-01-06 07:40:00|113430.7|113380.7|113428.7|113378.7|113430.7|113380.7|113428.2|113378.2|7
1736149210000|2025-01-06 07:40:10|113427.9|113377.9|113433.5|113383.5|113434.4|113384.4|113419.5|113369.5|23
1736149220000|2025-01-06 07:40:20|113431|113381|113429.1|113379.1|113432.9|113382.9|113427.3|113377.3|14
1736149230000|2025-01-06 07:40:30|113429.5|113379.5|113431|113381|113435.1|113385.1|113429.4|113379.4|17
1736149240000|2025-01-06 07:40:40|113431.9|113381.9|113435.7|113385.7|113436.9|113386.9|113431.6|113381.6|14
1736149250000|2025-01-06 07:40:50|113436.2|113386.2|113438.7|113388.7|113438.7|113388.7|113436.2|113386.2|9
1736149260000|2025-01-06 07:41:00|113438.8|113388.8|113433.2|113383.2|113440.5|113390.5|113433.2|113383.2|16
1736149270000|2025-01-06 07:41:10|113433.1|113383.1|113433.6|113383.6|113435.3|113385.3|113426.1|113376.1|18
1736149280000|2025-01-06 07:41:20|113431.9|113381.9|113428.4|113378.4|113431.9|113381.9|113426.7|113376.7|12
1736149290000|2025-01-06 07:41:30|113428.2|113378.2|113437.8|113387.8|113437.8|113387.8|113428.2|113378.2|16
1736149300000|2025-01-06 07:41:40|113438.2|113388.2|113440.8|113390.8|113441.1|113391.1|113437.4|113387.4|15
1736149310000|2025-01-06 07:41:50|113442.3|113392.3|113448.3|113398.3|113448.8|113398.8|113442.3|113392.3|10
1736149320000|2025-01-06 07:42:00|113448.7|113398.7|113450.1|113400.1|113451.5|113401.5|113445.3|113395.3|15
1736149330000|2025-01-06 07:42:10|113450.6|113400.6|113448.5|113398.5|113451.8|113401.8|113446.5|113396.5|14
1736149340000|2025-01-06 07:42:20|113449.8|113399.8|113450.4|113400.4|113452.7|113402.7|113449.8|113399.8|9
1736149350000|2025-01-06 07:42:30|113449.8|113399.8|113460.4|113410.4|113462.1|113412.1|113449.2|113399.2|23
1736149360000|2025-01-06 07:42:40|113459.9|113409.9|113458.7|113408.7|113461.8|113411.8|113457.9|113407.9|17
1736149370000|2025-01-06 07:42:50|113460.2|113410.2|113446.6|113396.6|113460.2|113410.2|113443.6|113393.6|21
1736149380000|2025-01-06 07:43:00|113446.3|113396.3|113456.4|113406.4|113463.4|113413.4|113446.3|113396.3|15
1736149390000|2025-01-06 07:43:10|113455.8|113405.8|113454.7|113404.7|113458.4|113408.4|113454.7|113404.7|14
1736149400000|2025-01-06 07:43:20|113451.1|113401.1|113441.3|113416.3|113452.9|113417.5|113441.3|113400.2|16
1736149410000|2025-01-06 07:43:30|113442.6|113417.6|113439.9|113414.9|113443.9|113418.9|113438.5|113413.5|10
1736149420000|2025-01-06 07:43:40|113439.6|113414.6|113439.2|113414.2|113439.6|113414.6|113439.2|113414.2|2
1736149430000|2025-01-06 07:43:50|113438.8|113413.8|113440.5|113415.5|113440.5|113415.5|113437.7|113412.7|9
1736149440000|2025-01-06 07:44:00|113440.8|113415.8|113445.4|113420.4|113446.2|113421.2|113440.6|113415.6|16
1736149450000|2025-01-06 07:44:10|113444.6|113419.6|113437.4|113412.4|113444.6|113419.6|113435.6|113410.6|18
1736149460000|2025-01-06 07:44:20|113438.3|113413.3|113440.2|113415.2|113440.3|113415.3|113437.4|113412.4|10
1736149470000|2025-01-06 07:44:30|113440.3|113415.3|113438.6|113413.6|113440.3|113415.3|113438.6|113413.6|5
1736149480000|2025-01-06 07:44:40|113438|113413|113434|113409|113438|113413|113430.6|113405.6|15
1736149490000|2025-01-06 07:44:50|113433.1|113408.1|113436.1|113411.1|113436.1|113411.1|113427.6|113402.6|23
1736149500000|2025-01-06 07:45:00|113435.8|113410.8|113437.3|113412.3|113439|113414|113435.8|113410.8|13
1736149510000|2025-01-06 07:45:10|113437.8|113412.8|113436.4|113411.4|113438.1|113413.1|113434.5|113409.5|7
1736149520000|2025-01-06 07:45:20|113437.3|113412.3|113428.5|113403.5|113437.3|113412.3|113427.9|113402.9|15
1736149530000|2025-01-06 07:45:30|113429.6|113404.6|113422.3|113397.3|113429.6|113404.6|113422.3|113397.3|16
1736149540000|2025-01-06 07:45:40|113423.3|113398.3|113423.9|113398.9|113424.6|113399.6|113422.2|113397.2|11
1736149550000|2025-01-06 07:45:50|113422.7|113397.7|113424|113399|113424|113399|113422.1|113397.1|7
1736149560000|2025-01-06 07:46:00|113423.3|113398.3|113424.1|113399.1|113425.6|113400.6|113421.8|113396.8|14
1736149570000|2025-01-06 07:46:10|113422.9|113397.9|113427.2|113402.2|113427.2|113402.2|113422.1|113397.1|9
1736149580000|2025-01-06 07:46:20|113428.2|113403.2|113439.5|113414.5|113440.9|113415.9|113428.2|113403.2|13
1736149590000|2025-01-06 07:46:30|113438.4|113413.4|113436.3|113411.3|113438.9|113413.9|113436.2|113411.2|10
1736149600000|2025-01-06 07:46:40|113436.6|113411.6|113429.4|113404.4|113437.1|113412.1|113427.8|113402.8|12
1736149610000|2025-01-06 07:46:50|113430.3|113405.3|113426|113401|113431.4|113406.4|113426|113401|15
1736149620000|2025-01-06 07:47:00|113427|113402|113426.9|113401.9|113427.4|113402.4|113426|113401|7
1736149630000|2025-01-06 07:47:10|113427.4|113402.4|113441.4|113416.4|113441.4|113416.4|113427.4|113402.4|13
1736149640000|2025-01-06 07:47:20|113441|113416|113439.9|113414.9|113441|113416|113439.4|113414.4|8
1736149650000|2025-01-06 07:47:30|113439.8|113414.8|113433.9|113408.9|113439.8|113414.8|113433.6|113408.6|9
1736149660000|2025-01-06 07:47:40|113433.8|113408.8|113433.7|113408.7|113433.8|113408.8|113433.7|113408.7|2
1736149670000|2025-01-06 07:47:50|113434|113409|113434.8|113409.8|113434.8|113409.8|113434|113409|6
1736149680000|2025-01-06 07:48:00|113435.9|113410.9|113432.5|113407.5|113438.9|113413.9|113432.5|113407.5|16
1736149690000|2025-01-06 07:48:10|113433.4|113408.4|113432.7|113407.7|113437.8|113412.8|113432.7|113407.7|11
1736149700000|2025-01-06 07:48:20|113432|113407|113431.9|113406.9|113432|113407|113431.9|113406.9|2
1736149710000|2025-01-06 07:48:30|113431|113406|113418.8|113393.8|113431|113406|113415.4|113390.4|23
1736149720000|2025-01-06 07:48:40|113420.2|113395.2|113426|113401|113427.1|113402.1|113418.8|113393.8|21
1736149730000|2025-01-06 07:48:50|113425.7|113400.7|113418.9|113393.9|113425.7|113400.7|113418|113393|13
1736149740000|2025-01-06 07:49:00|113420.7|113395.7|113418|113393|113421.9|113396.9|113411.8|113386.8|22
1736149750000|2025-01-06 07:49:10|113418.7|113393.7|113428.6|113403.6|113428.9|113403.9|113418.7|113393.7|19
1736149760000|2025-01-06 07:49:20|113429.3|113404.3|113427.9|113402.9|113429.3|113404.3|113426|113401|12
1736149770000|2025-01-06 07:49:30|113428.8|113403.8|113427.4|113402.4|113430.9|113405.9|113427.4|113402.4|13
1736149780000|2025-01-06 07:49:40|113427.9|113402.9|113431.7|113406.7|113432.3|113407.3|113427.9|113402.9|12
1736149790000|2025-01-06 07:49:50|113432.7|113407.7|113440.9|113415.9|113441.7|113416.7|113431.7|113406.7|10
1736149800000|2025-01-06 07:50:00|113441.2|113416.2|113439.8|113414.8|113441.2|113416.2|113438.9|113413.9|9
1736149810000|2025-01-06 07:50:10|113440.8|113415.8|113440.7|113415.7|113440.8|113415.8|113440.6|113415.6|3
1736149820000|2025-01-06 07:50:20|113440.6|113415.6|113437.4|113412.4|113440.6|113415.6|113437.4|113412.4|8
1736149830000|2025-01-06 07:50:30|113436.5|113411.5|113434|113409|113436.5|113411.5|113434|113409|9
1736149840000|2025-01-06 07:50:40|113434.2|113409.2|113432.5|113407.5|113434.2|113409.2|113432|113407|6
1736149850000|2025-01-06 07:50:50|113433.5|113408.5|113432.6|113407.6|113433.6|113408.6|113432.6|113407.6|5
1736149860000|2025-01-06 07:51:00|113431.6|113406.6|113437.9|113412.9|113440.5|113415.5|113431.6|113406.6|14
1736149870000|2025-01-06 07:51:10|113437.7|113412.7|113451|113426|113452.1|113427.1|113437.7|113412.7|25
1736149880000|2025-01-06 07:51:20|113454.3|113429.3|113474.4|113424.4|113476.7|113429.3|113454.3|113418.5|23
1736149890000|2025-01-06 07:51:30|113474.3|113424.3|113471.1|113421.1|113474.3|113424.3|113471.1|113421.1|13
1736149900000|2025-01-06 07:51:40|113472|113422|113476.2|113426.2|113476.2|113426.2|113472|113422|16
1736149910000|2025-01-06 07:51:50|113475.7|113425.7|113474.3|113424.3|113476.2|113426.2|113474.3|113424.3|5
1736149920000|2025-01-06 07:52:00|113474.4|113424.4|113470.5|113420.5|113474.4|113424.4|113470.5|113420.5|9
1736149930000|2025-01-06 07:52:10|113470.4|113420.4|113458.9|113408.9|113471.8|113421.8|113458.9|113408.9|19
1736149940000|2025-01-06 07:52:20|113458.3|113408.3|113442.5|113392.5|113461.8|113411.8|113442.3|113392.3|21
1736149950000|2025-01-06 07:52:30|113444.8|113394.8|113444.4|113394.4|113446.7|113396.7|113439.2|113389.2|20
1736149960000|2025-01-06 07:52:40|113444.7|113394.7|113426.5|113401.5|113448.1|113404.7|113425.3|113394.7|24
1736149970000|2025-01-06 07:52:50|113426.4|113401.4|113428.8|113403.8|113432.2|113407.2|113425.6|113400.6|16
1736149980000|2025-01-06 07:53:00|113429.1|113404.1|113427|113402|113430.1|113405.1|113426.4|113401.4|13
1736149990000|2025-01-06 07:53:10|113427.2|113402.2|113424.5|113399.5|113429.6|113404.6|113424.5|113399.5|20
1736150000000|2025-01-06 07:53:20|113424.4|113399.4|113428|113403|113429.4|113404.4|113420|113395|28
1736150010000|2025-01-06 07:53:30|113426.8|113401.8|113429.4|113404.4|113430.9|113405.9|113424.8|113399.8|17
1736150020000|2025-01-06 07:53:40|113429.2|113404.2|113428.4|113403.4|113429.3|113404.3|113428.2|113403.2|6
1736150030000|2025-01-06 07:53:50|113429.3|113404.3|113431.9|113406.9|113433.1|113408.1|113427.3|113402.3|18
1736150040000|2025-01-06 07:54:00|113432.9|113407.9|113430.6|113405.6|113432.9|113407.9|113430|113405|16
1736150050000|2025-01-06 07:54:10|113430.5|113405.5|113431.2|113406.2|113431.2|113406.2|113430.5|113405.5|4
1736150060000|2025-01-06 07:54:20|113431.1|113406.1|113431.3|113406.3|113431.3|113406.3|113429.7|113404.7|5
1736150070000|2025-01-06 07:54:30|113431.5|113406.5|113430.7|113405.7|113432.3|113407.3|113430.1|113405.1|16
1736150080000|2025-01-06 07:54:40|113430.4|113405.4|113425.2|113400.2|113430.4|113405.4|113425.2|113400.2|14
1736150090000|2025-01-06 07:54:50|113424|113399|113421.3|113396.3|113424|113399|113409.5|113384.5|24
1736150100000|2025-01-06 07:55:00|113422.4|113397.4|113421.3|113396.3|113422.4|113397.4|113418.7|113393.7|13
1736150110000|2025-01-06 07:55:10|113419.9|113394.9|113385.1|113360.1|113422.4|113397.4|113384.3|113359.3|42
1736150120000|2025-01-06 07:55:20|113384.3|113359.3|113376.7|113351.7|113384.3|113359.3|113376.7|113351.7|15
1736150130000|2025-01-06 07:55:30|113378.2|113353.2|113372.6|113347.6|113378.2|113353.2|113370.4|113345.4|19
1736150140000|2025-01-06 07:55:40|113375.7|113350.7|113391.9|113366.9|113394.1|113369.1|113375.7|113350.7|17
1736150150000|2025-01-06 07:55:50|113391.8|113366.8|113394.4|113369.4|113394.7|113369.7|113391.8|113366.8|9
1736150160000|2025-01-06 07:56:00|113393.4|113368.4|113399.4|113374.4|113407.4|113382.4|113392.8|113367.8|27
1736150170000|2025-01-06 07:56:10|113400.7|113375.7|113409.2|113384.2|113416.3|113391.3|113398.6|113373.6|24
1736150180000|2025-01-06 07:56:20|113408.3|113383.3|113398.5|113373.5|113408.3|113383.3|113395.2|113370.2|25
1736150190000|2025-01-06 07:56:30|113399.3|113374.3|113400|113375|113402.5|113377.5|113398.4|113373.4|21
1736150200000|2025-01-06 07:56:40|113398.7|113373.7|113402|113377|113404.2|113379.2|113398|113373|21
1736150210000|2025-01-06 07:56:50|113403.1|113378.1|113400.5|113375.5|113405|113380|113399.1|113374.1|17
1736150220000|2025-01-06 07:57:00|113401.8|113376.8|113397.7|113372.7|113401.8|113376.8|113395|113370|10
1736150230000|2025-01-06 07:57:10|113397.9|113372.9|113379.3|113354.3|113398.3|113373.3|113376.7|113351.7|26
1736150240000|2025-01-06 07:57:20|113378.7|113353.7|113368.3|113343.3|113378.7|113353.7|113366.9|113341.9|14
1736150250000|2025-01-06 07:57:30|113368.1|113343.1|113378.6|113353.6|113379.1|113354.1|113367.9|113342.9|15
1736150260000|2025-01-06 07:57:40|113377.1|113352.1|113378.8|113353.8|113384.6|113359.6|113376.1|113351.1|18
1736150270000|2025-01-06 07:57:50|113379.8|113354.8|113378.7|113353.7|113382.1|113357.1|113378.7|113353.7|9
1736150280000|2025-01-06 07:58:00|113377.8|113352.8|113385.8|113360.8|113385.9|113360.9|113375.3|113350.3|19
1736150290000|2025-01-06 07:58:10|113374.5|113349.5|113363.7|113338.7|113375.3|113350.3|113363.7|113338.7|37
1736150300000|2025-01-06 07:58:20|113362.8|113337.8|113360|113335|113365.1|113340.1|113358|113333|36
1736150310000|2025-01-06 07:58:30|113358.3|113333.3|113348.9|113323.9|113360.2|113335.2|113345.8|113320.8|21
1736150320000|2025-01-06 07:58:40|113350|113325|113374.4|113349.4|113374.4|113349.4|113350|113325|24
1736150330000|2025-01-06 07:58:50|113374.3|113349.3|113373.3|113348.3|113375.7|113350.7|113372.3|113347.3|15
1736150340000|2025-01-06 07:59:00|113372.4|113347.4|113347.8|113322.8|113372.4|113347.4|113341.7|113316.7|56
1736150350000|2025-01-06 07:59:10|113348.6|113323.6|113348.3|113323.3|113348.6|113323.6|113345|113320|18
1736150360000|2025-01-06 07:59:20|113349.3|113324.3|113350.3|113325.3|113350.5|113325.5|113348.5|113323.5|5
1736150370000|2025-01-06 07:59:30|113350|113325|113370.7|113345.7|113370.7|113345.7|113345.7|113320.7|38
1736150380000|2025-01-06 07:59:40|113370.5|113345.5|113377.6|113352.6|113380|113355|113370.5|113345.5|15
1736150390000|2025-01-06 07:59:50|113377.2|113352.2|113382.3|113357.3|113382.3|113357.3|113372|113347|33
1736150400000|2025-01-06 08:00:00|113380.5|113355.5|113373.9|113348.9|113389.2|113364.2|113366.2|113341.2|31
1736150410000|2025-01-06 08:00:10|113374.8|113349.8|113374|113349|113377.5|113352.5|113373.6|113348.6|15
1736150420000|2025-01-06 08:00:20|113374.7|113349.7|113375.2|113350.2|113377.2|113352.2|113366.5|113341.5|34
1736150430000|2025-01-06 08:00:30|113374.7|113349.7|113370.2|113345.2|113374.7|113349.7|113367.9|113342.9|25
1736150440000|2025-01-06 08:00:40|113369.6|113344.6|113370|113345|113370.2|113345.2|113369.6|113344.6|9
1736150450000|2025-01-06 08:00:50|113368|113343|113371.6|113346.6|113373|113348|113366.4|113341.4|19
1736150460000|2025-01-06 08:01:00|113370.5|113345.5|113368.5|113343.5|113370.5|113345.5|113361.1|113336.1|23
1736150470000|2025-01-06 08:01:10|113366.5|113341.5|113362|113337|113366.5|113341.5|113359.1|113334.1|29
1736150480000|2025-01-06 08:01:20|113363.8|113338.8|113373.9|113348.9|113373.9|113348.9|113363.8|113338.8|18
1736150490000|2025-01-06 08:01:30|113374.6|113349.6|113368.2|113343.2|113374.6|113349.6|113367.1|113342.1|25
1736150500000|2025-01-06 08:01:40|113370.1|113345.1|113360.3|113335.3|113370.3|113345.3|113358.5|113333.5|29
1736150510000|2025-01-06 08:01:50|113359.8|113334.8|113361.6|113336.6|113362.6|113337.6|113357|113332|18
1736150520000|2025-01-06 08:02:00|113360.7|113335.7|113360.1|113335.1|113361.7|113336.7|113359.1|113334.1|12
1736150530000|2025-01-06 08:02:10|113360.5|113335.5|113354.5|113329.5|113363.3|113338.3|113354.5|113329.5|30
1736150540000|2025-01-06 08:02:20|113355.5|113330.5|113356.5|113331.5|113358.3|113333.3|113352.3|113327.3|32
1736150550000|2025-01-06 08:02:30|113356.6|113331.6|113361.2|113336.2|113361.2|113336.2|113353.9|113328.9|15
1736150560000|2025-01-06 08:02:40|113360.1|113335.1|113347.3|113322.3|113360.1|113335.1|113345.7|113320.7|32
1736150570000|2025-01-06 08:02:50|113346.7|113321.7|113340.7|113315.7|113347.3|113322.3|113339.5|113314.5|16
1736150580000|2025-01-06 08:03:00|113339.8|113314.8|113335|113310|113342.8|113317.8|113334.5|113309.5|23
1736150590000|2025-01-06 08:03:10|113335.9|113310.9|113339.7|113314.7|113344.8|113319.8|113322|113297|45
1736150600000|2025-01-06 08:03:20|113339.4|113314.4|113340.2|113315.2|113348.1|113323.1|113338.4|113313.4|40
1736150610000|2025-01-06 08:03:30|113339.4|113314.4|113345.4|113320.4|113345.5|113320.5|113338|113313|36
1736150620000|2025-01-06 08:03:40|113347.8|113322.8|113343.8|113318.8|113350.8|113325.8|113339|113314|26
1736150630000|2025-01-06 08:03:50|113344.9|113319.9|113345.4|113320.4|113355.6|113330.6|113344.3|113319.3|33
1736150640000|2025-01-06 08:04:00|113345.9|113320.9|113355.8|113330.8|113356.8|113331.8|113344.6|113319.6|33
1736150650000|2025-01-06 08:04:10|113354|113329|113358.4|113333.4|113359.7|113334.7|113346.4|113321.4|22
1736150660000|2025-01-06 08:04:20|113359.4|113334.4|113362.9|113337.9|113368.7|113343.7|113358.3|113333.3|33
1736150670000|2025-01-06 08:04:30|113363.9|113338.9|113358.5|113333.5|113366.4|113341.4|113354.8|113329.8|24
1736150680000|2025-01-06 08:04:40|113355.2|113330.2|113362|113337|113365|113340|113355.2|113330.2|24
1736150690000|2025-01-06 08:04:50|113363.6|113338.6|113367.6|113342.6|113367.6|113342.6|113361.3|113336.3|17
1736150700000|2025-01-06 08:05:00|113366.6|113341.6|113377|113352|113377|113352|113366.5|113341.5|30
1736150710000|2025-01-06 08:05:10|113370.7|113345.7|113397.8|113372.8|113397.8|113372.8|113369.3|113344.3|41
1736150720000|2025-01-06 08:05:20|113398.1|113373.1|113406.2|113381.2|113406.9|113381.9|113394.5|113369.5|26
1736150730000|2025-01-06 08:05:30|113407|113382|113398.1|113373.1|113411.2|113386.2|113396.4|113371.4|33
1736150740000|2025-01-06 08:05:40|113399.4|113374.4|113419.5|113394.5|113427.5|113402.5|113398.5|113373.5|44
1736150750000|2025-01-06 08:05:50|113420.5|113395.5|113403.1|113378.1|113421.6|113396.6|113402.4|113377.4|48
1736150760000|2025-01-06 08:06:00|113402.5|113377.5|113409.9|113384.9|113410.1|113385.1|113402.5|113377.5|24
1736150770000|2025-01-06 08:06:10|113409|113384|113408.8|113383.8|113409|113384|113404.4|113379.4|22
1736150780000|2025-01-06 08:06:20|113409|113384|113406.9|113381.9|113409.6|113384.6|113405.6|113380.6|13
1736150790000|2025-01-06 08:06:30|113408|113383|113434.4|113409.4|113434.4|113409.4|113408|113383|49
1736150800000|2025-01-06 08:06:40|113433|113408|113430.2|113405.2|113433.5|113408.5|113419.8|113394.8|50
1736150810000|2025-01-06 08:06:50|113429.6|113404.6|113428.4|113403.4|113431|113406|113427.6|113402.6|19
1736150820000|2025-01-06 08:07:00|113428.5|113403.5|113425.8|113400.8|113433.6|113408.6|113424.3|113399.3|31
1736150830000|2025-01-06 08:07:10|113429.3|113404.3|113432.3|113407.3|113437.9|113412.9|113428.4|113403.4|42
1736150840000|2025-01-06 08:07:20|113432.2|113407.2|113434.3|113409.3|113439.8|113414.8|113432.2|113407.2|50
1736150850000|2025-01-06 08:07:30|113435.5|113410.5|113434.6|113409.6|113441.1|113416.1|113430.8|113405.8|21
1736150860000|2025-01-06 08:07:40|113434.1|113409.1|113431.2|113406.2|113434.9|113409.9|113430.1|113405.1|24
1736150870000|2025-01-06 08:07:50|113432.4|113407.4|113431.4|113406.4|113435|113410|113429|113404|26
1736150880000|2025-01-06 08:08:00|113430.4|113405.4|113448.6|113423.6|113449.9|113424.9|113430.4|113405.4|28
1736150890000|2025-01-06 08:08:10|113447.8|113422.8|113453.7|113428.7|113453.7|113428.7|113444.6|113419.6|22
1736150900000|2025-01-06 08:08:20|113451.8|113426.8|113452.3|113427.3|113452.7|113427.7|113447.2|113422.2|17
1736150910000|2025-01-06 08:08:30|113451.4|113426.4|113448.8|113423.8|113459.8|113434.8|113448.8|113423.8|19
1736150920000|2025-01-06 08:08:40|113447.9|113422.9|113447.6|113422.6|113447.9|113422.9|113444.4|113419.4|21
1736150930000|2025-01-06 08:08:50|113446.1|113421.1|113449.7|113424.7|113449.9|113424.9|113445.2|113420.2|12
1736150940000|2025-01-06 08:09:00|113450.9|113425.9|113450.7|113425.7|113457.7|113432.7|113450.7|113425.7|24
1736150950000|2025-01-06 08:09:10|113450.5|113425.5|113471.7|113446.7|113473.1|113448.1|113448.7|113423.7|33
1736150960000|2025-01-06 08:09:20|113471.5|113446.5|113481.9|113456.9|113481.9|113456.9|113471.5|113446.5|26
1736150970000|2025-01-06 08:09:30|113480.5|113455.5|113482.7|113457.7|113484.1|113459.1|113477.4|113452.4|41
1736150980000|2025-01-06 08:09:40|113481.7|113456.7|113488.9|113463.9|113492.3|113467.3|113477|113452|32
1736150990000|2025-01-06 08:09:50|113488.1|113463.1|113499.1|113474.1|113500.3|113475.3|113484.2|113459.2|31
1736151000000|2025-01-06 08:10:00|113499.6|113474.6|113515.5|113490.5|113519.3|113494.3|113499.6|113474.6|33
1736151010000|2025-01-06 08:10:10|113515|113490|113519.6|113494.6|113520.6|113495.6|113509.1|113484.1|29
1736151020000|2025-01-06 08:10:20|113519.1|113494.1|113520.2|113495.2|113522.8|113497.8|113514.9|113489.9|24
1736151030000|2025-01-06 08:10:30|113521.8|113496.8|113524.8|113499.8|113525.4|113500.4|113517.1|113492.1|18
1736151040000|2025-01-06 08:10:40|113525.4|113500.4|113516.8|113491.8|113533.9|113508.9|113516|113491|29
1736151050000|2025-01-06 08:10:50|113516|113491|113518.5|113493.5|113518.5|113493.5|113512.9|113487.9|19
1736151060000|2025-01-06 08:11:00|113519.5|113494.5|113520.9|113495.9|113526.9|113501.9|113512.2|113487.2|33
1736151070000|2025-01-06 08:11:10|113521.3|113496.3|113497.7|113472.7|113521.6|113496.6|113485.4|113460.4|40
1736151080000|2025-01-06 08:11:20|113497.3|113472.3|113494.4|113469.4|113499.3|113474.3|113492.4|113467.4|22
1736151090000|2025-01-06 08:11:30|113499.7|113474.7|113525|113500|113526.3|113501.3|113499.7|113474.7|35
1736151100000|2025-01-06 08:11:40|113524.9|113499.9|113536.1|113511.1|113536.1|113511.1|113522.1|113497.1|23
1736151110000|2025-01-06 08:11:50|113535.2|113510.2|113533.7|113508.7|113541.4|113516.4|113530.1|113505.1|21
1736151120000|2025-01-06 08:12:00|113532.7|113507.7|113526.7|113501.7|113532.7|113507.7|113525.3|113500.3|25
1736151130000|2025-01-06 08:12:10|113525.4|113500.4|113525.8|113500.8|113528.5|113503.5|113524.3|113499.3|16
1736151140000|2025-01-06 08:12:20|113524.6|113499.6|113524.4|113499.4|113526.3|113501.3|113523.8|113498.8|11
1736151150000|2025-01-06 08:12:30|113523.4|113498.4|113528.2|113503.2|113529.8|113504.8|113521.6|113496.6|27
1736151160000|2025-01-06 08:12:40|113529.1|113504.1|113520.4|113495.4|113530.8|113505.8|113517.2|113492.2|26
1736151170000|2025-01-06 08:12:50|113521.4|113496.4|113519.9|113494.9|113522.3|113497.3|113519|113494|20
1736151180000|2025-01-06 08:13:00|113519.8|113494.8|113518.3|113493.3|113520.2|113495.2|113509.8|113484.8|39
1736151190000|2025-01-06 08:13:10|113519.9|113494.9|113517|113492|113520.8|113495.8|113516.3|113491.3|22
1736151200000|2025-01-06 08:13:20|113518.2|113493.2|113519.4|113494.4|113526.6|113501.6|113515|113490|31
1736151210000|2025-01-06 08:13:30|113533.3|113483.3|113532|113507|113540.4|113508.4|113527.2|113480.5|21
1736151220000|2025-01-06 08:13:40|113530.9|113505.9|113534.7|113484.7|113536.7|113505.9|113519.8|113471.6|51
1736151230000|2025-01-06 08:13:50|113536.1|113486.1|113528.5|113503.5|113538|113503.5|113528.5|113482.5|41
1736151240000|2025-01-06 08:14:00|113527.3|113502.3|113523.4|113498.4|113542.2|113517.2|113513.2|113479.7|44
1736151250000|2025-01-06 08:14:10|113522.9|113497.9|113520.5|113495.5|113523.1|113498.1|113516.3|113491.3|37
1736151260000|2025-01-06 08:14:20|113517.3|113492.3|113519.8|113494.8|113536.5|113496.9|113514.2|113482.5|38
1736151270000|2025-01-06 08:14:30|113521.1|113496.1|113527.8|113502.8|113527.8|113502.8|113515.4|113490.4|25
1736151280000|2025-01-06 08:14:40|113526.5|113501.5|113539.8|113489.8|113549.2|113501.8|113520.3|113489.8|38
1736151290000|2025-01-06 08:14:50|113538.5|113488.5|113527.3|113477.3|113543|113493|113524.1|113474.1|29
1736151300000|2025-01-06 08:15:00|113524.4|113474.4|113513.3|113488.3|113528.6|113491.2|113513.1|113468.9|19
1736151310000|2025-01-06 08:15:10|113512.6|113487.6|113491.7|113441.7|113512.6|113487.6|113486.2|113440.7|41
1736151320000|2025-01-06 08:15:20|113493|113443|113523.5|113473.5|113527.2|113477.2|113493|113443|52
1736151330000|2025-01-06 08:15:30|113523.8|113473.8|113527.9|113477.9|113534.6|113484.6|113523.8|113473.8|26
1736151340000|2025-01-06 08:15:40|113526.9|113476.9|113526.7|113476.7|113529|113479|113523.6|113473.6|27
1736151350000|2025-01-06 08:15:50|113525.8|113475.8|113509.6|113484.6|113525.8|113485.4|113504.2|113475.8|22
1736151360000|2025-01-06 08:16:00|113508.4|113483.4|113510.3|113485.3|113510.3|113485.3|113499.1|113474.1|39
1736151370000|2025-01-06 08:16:10|113509.5|113484.5|113502.1|113477.1|113511|113486|113500.9|113475.9|49
1736151380000|2025-01-06 08:16:20|113499.5|113474.5|113494.8|113469.8|113500.4|113475.4|113492.6|113467.6|25
1736151390000|2025-01-06 08:16:30|113495.7|113470.7|113500|113475|113500|113475|113492.9|113467.9|25
1736151400000|2025-01-06 08:16:40|113499.5|113474.5|113497.6|113472.6|113506.2|113481.2|113496.5|113471.5|26
1736151410000|2025-01-06 08:16:50|113498.8|113473.8|113498.1|113473.1|113499.3|113474.3|113497.1|113472.1|14
1736151420000|2025-01-06 08:17:00|113497.2|113472.2|113492|113467|113497.2|113472.2|113489.7|113464.7|18
1736151430000|2025-01-06 08:17:10|113492.9|113467.9|113489.5|113464.5|113494.3|113469.3|113487.7|113462.7|13
1736151440000|2025-01-06 08:17:20|113486.5|113461.5|113478.9|113428.9|113491.5|113466.5|113466|113428.9|34
1736151450000|2025-01-06 08:17:30|113477|113427|113495.1|113445.1|113496.9|113446.9|113477|113427|23
1736151460000|2025-01-06 08:17:40|113495.6|113445.6|113508.8|113458.8|113518.1|113468.1|113492.1|113442.1|26
1736151470000|2025-01-06 08:17:50|113509.1|113459.1|113510.5|113460.5|113516.9|113466.9|113508.9|113458.9|13
1736151480000|2025-01-06 08:18:00|113509.3|113459.3|113509.4|113459.4|113510.5|113460.5|113509|113459|12
1736151490000|2025-01-06 08:18:10|113509.3|113459.3|113514.2|113464.2|113514.2|113464.2|113509.3|113459.3|8
1736151500000|2025-01-06 08:18:20|113513.7|113463.7|113502.3|113452.3|113513.7|113463.7|113501.4|113451.4|11
1736151510000|2025-01-06 08:18:30|113503.3|113453.3|113509.2|113459.2|113509.2|113459.2|113502.7|113452.7|15
1736151520000|2025-01-06 08:18:40|113508.3|113458.3|113519.7|113469.7|113521.4|113471.4|113508.3|113458.3|19
1736151530000|2025-01-06 08:18:50|113519.3|113469.3|113518.8|113468.8|113523.8|113473.8|113513.3|113463.3|22
1736151540000|2025-01-06 08:19:00|113517.2|113467.2|113530.6|113480.6|113535.1|113485.1|113512.2|113462.2|31
1736151550000|2025-01-06 08:19:10|113530.7|113480.7|113533.9|113483.9|113538.6|113488.6|113529.1|113479.1|33
1736151560000|2025-01-06 08:19:20|113534.2|113484.2|113547.3|113497.3|113551.5|113501.5|113534.2|113484.2|27
1736151570000|2025-01-06 08:19:30|113547.5|113497.5|113541.2|113491.2|113548.6|113498.6|113539.6|113489.6|40
1736151580000|2025-01-06 08:19:40|113540.9|113490.9|113544.4|113494.4|113545.2|113495.2|113540.9|113490.9|15
1736151590000|2025-01-06 08:19:50|113547.1|113497.1|113541.6|113516.6|113553.8|113516.6|113541.6|113495.7|9
1736151600000|2025-01-06 08:20:00|113540.1|113515.1|113535.4|113510.4|113540.1|113515.1|113531.1|113506.1|23
1736151610000|2025-01-06 08:20:10|113536.6|113511.6|113526.2|113501.2|113536.7|113511.7|113525.7|113500.7|20
1736151620000|2025-01-06 08:20:20|113526.7|113501.7|113527.5|113502.5|113527.5|113502.5|113519.7|113494.7|22
1736151630000|2025-01-06 08:20:30|113527|113502|113531.6|113506.6|113531.6|113506.6|113525.2|113500.2|24
1736151640000|2025-01-06 08:20:40|113530.1|113505.1|113531.3|113506.3|113532.6|113507.6|113529.3|113504.3|19
1736151650000|2025-01-06 08:20:50|113531.7|113506.7|113539.5|113514.5|113539.5|113514.5|113529.8|113504.8|25
1736151660000|2025-01-06 08:21:00|113538.6|113513.6|113549|113499|113555.3|113518.5|113536.1|113497.5|27
1736151670000|2025-01-06 08:21:10|113548.6|113498.6|113552|113502|113557.3|113507.3|113547.9|113497.9|22
1736151680000|2025-01-06 08:21:20|113551.3|113501.3|113549.6|113499.6|113553.3|113503.3|113549.6|113499.6|13
1736151690000|2025-01-06 08:21:30|113548.4|113498.4|113546.2|113496.2|113551.1|113501.1|113544.3|113494.3|21
1736151700000|2025-01-06 08:21:40|113545.6|113495.6|113542.5|113517.5|113552.3|113521.7|113542.1|113495.6|19
1736151710000|2025-01-06 08:21:50|113543.6|113518.6|113543.3|113518.3|113549.9|113524.9|113543.3|113518.3|21
1736151720000|2025-01-06 08:22:00|113544.8|113519.8|113539.3|113489.3|113548.3|113519.8|113532|113488.2|33
1736151730000|2025-01-06 08:22:10|113538.3|113488.3|113519.1|113469.1|113538.8|113492.6|113510.6|113460.6|35
1736151740000|2025-01-06 08:22:20|113518.2|113468.2|113526.3|113476.3|113527.3|113477.3|113513.9|113463.9|30
1736151750000|2025-01-06 08:22:30|113527.8|113477.8|113526.1|113476.1|113535|113485|113526|113476|16
1736151760000|2025-01-06 08:22:40|113525.3|113475.3|113535.4|113485.4|113536.9|113486.9|113524.6|113474.6|21
1736151770000|2025-01-06 08:22:50|113534.8|113484.8|113528.8|113478.8|113534.8|113484.8|113527.6|113477.6|17
1736151780000|2025-01-06 08:23:00|113527.9|113477.9|113531.1|113506.1|113533.4|113506.2|113512.8|113474.5|34
1736151790000|2025-01-06 08:23:10|113530.2|113505.2|113538|113513|113538|113513|113529.8|113504.8|27
1736151800000|2025-01-06 08:23:20|113542.4|113517.4|113550.3|113525.3|113560.4|113528.4|113542.4|113503.9|31
1736151810000|2025-01-06 08:23:30|113550.1|113525.1|113540.6|113515.6|113556.6|113531.6|113539.8|113514.8|36
1736151820000|2025-01-06 08:23:40|113540.7|113515.7|113541.9|113516.9|113546.1|113521.1|113539.9|113514.9|34
1736151830000|2025-01-06 08:23:50|113540.8|113515.8|113542.8|113517.8|113548.5|113523.5|113532.7|113507.7|27
1736151840000|2025-01-06 08:24:00|113543.7|113518.7|113551.9|113526.9|113553.2|113528.2|113543.7|113518.7|43
1736151850000|2025-01-06 08:24:10|113553.2|113528.2|113556.7|113531.7|113563|113538|113551.5|113526.5|30
1736151860000|2025-01-06 08:24:20|113555.4|113530.4|113564.5|113539.5|113566.1|113541.1|113555.4|113530.4|30
1736151870000|2025-01-06 08:24:30|113565.2|113540.2|113561.2|113536.2|113565.2|113540.2|113557.2|113532.2|16
1736151880000|2025-01-06 08:24:40|113560.2|113535.2|113545.2|113520.2|113560.2|113535.2|113545.2|113520.2|22
1736151890000|2025-01-06 08:24:50|113546.1|113521.1|113545.9|113520.9|113546.7|113521.7|113541.4|113516.4|26
1736151900000|2025-01-06 08:25:00|113545|113520|113539.4|113514.4|113547.6|113522.6|113532.9|113507.9|24
1736151910000|2025-01-06 08:25:10|113538.4|113513.4|113537.7|113512.7|113546.5|113521.5|113535.9|113510.9|29
1736151920000|2025-01-06 08:25:20|113538.6|113513.6|113536.4|113511.4|113546.8|113521.8|113536.4|113511.4|20
1736151930000|2025-01-06 08:25:30|113537|113512|113536.7|113511.7|113541.5|113516.5|113536.4|113511.4|20
1736151940000|2025-01-06 08:25:40|113538|113513|113536.4|113511.4|113538.2|113513.2|113532|113507|26
1736151950000|2025-01-06 08:25:50|113537.4|113512.4|113539|113514|113540.5|113515.5|113535|113510|19
1736151960000|2025-01-06 08:26:00|113540|113515|113538.2|113513.2|113540|113515|113531.5|113506.5|30
1736151970000|2025-01-06 08:26:10|113536.5|113511.5|113538.4|113513.4|113539|113514|113534.7|113509.7|16
1736151980000|2025-01-06 08:26:20|113538|113513|113535.5|113510.5|113538.2|113513.2|113534.5|113509.5|7
1736151990000|2025-01-06 08:26:30|113536.7|113511.7|113540.6|113515.6|113540.6|113515.6|113535.4|113510.4|16
1736152000000|2025-01-06 08:26:40|113541.8|113516.8|113560.7|113535.7|113562.8|113537.8|113541.8|113516.8|10
1736152010000|2025-01-06 08:26:50|113559.9|113534.9|113551.5|113526.5|113559.9|113534.9|113544.1|113519.1|35
1736152020000|2025-01-06 08:27:00|113550.4|113525.4|113553.9|113528.9|113560.9|113535.9|113547.4|113522.4|31
1736152030000|2025-01-06 08:27:10|113553.1|113528.1|113537.7|113512.7|113554.9|113529.9|113537|113512|36
1736152040000|2025-01-06 08:27:20|113536.9|113511.9|113526.9|113501.9|113536.9|113511.9|113525.4|113500.4|21
1736152050000|2025-01-06 08:27:30|113527.1|113502.1|113527.1|113502.1|113527.1|113502.1|113526.9|113501.9|5
1736152060000|2025-01-06 08:27:40|113526.4|113501.4|113531.2|113506.2|113531.2|113506.2|113526.4|113501.4|20
1736152070000|2025-01-06 08:27:50|113530.9|113505.9|113536.5|113511.5|113536.5|113511.5|113529.5|113504.5|19
1736152080000|2025-01-06 08:28:00|113535.8|113510.8|113532.1|113507.1|113535.8|113510.8|113532.1|113507.1|12
1736152090000|2025-01-06 08:28:10|113530.8|113505.8|113528.6|113503.6|113531.8|113506.8|113521.9|113496.9|26
1736152100000|2025-01-06 08:28:20|113529.6|113504.6|113524.1|113499.1|113529.6|113504.6|113519|113494|21
1736152110000|2025-01-06 08:28:30|113524.4|113499.4|113526.8|113501.8|113528.1|113503.1|113523|113498|15
1736152120000|2025-01-06 08:28:40|113527|113502|113522.1|113497.1|113527|113502|113518.7|113493.7|13
1736152130000|2025-01-06 08:28:50|113521.3|113496.3|113522.7|113497.7|113523.7|113498.7|113519.6|113494.6|18
1736152140000|2025-01-06 08:29:00|113522.9|113497.9|113508.3|113483.3|113522.9|113497.9|113500.5|113475.5|36
1736152150000|2025-01-06 08:29:10|113507.8|113482.8|113497.6|113472.6|113509.5|113484.5|113494.8|113469.8|32
1736152160000|2025-01-06 08:29:20|113498.8|113473.8|113484.5|113459.5|113498.8|113473.8|113483|113458|39
1736152170000|2025-01-06 08:29:30|113483.5|113458.5|113478.5|113453.5|113483.5|113458.5|113474.3|113449.3|32
1736152180000|2025-01-06 08:29:40|113477.9|113452.9|113483.2|113458.2|113494.5|113469.5|113473.3|113448.3|44
1736152190000|2025-01-06 08:29:50|113480.1|113455.1|113476.2|113451.2|113483.8|113458.8|113476.2|113451.2|39
1736152200000|2025-01-06 08:30:00|113475.4|113450.4|113466.9|113441.9|113475.4|113450.4|113461|113436|38
1736152210000|2025-01-06 08:30:10|113466.6|113441.6|113442.6|113417.6|113466.6|113441.6|113439.7|113414.7|34
1736152220000|2025-01-06 08:30:20|113441.9|113416.9|113447.2|113422.2|113451.8|113426.8|113432.5|113407.5|36
1736152230000|2025-01-06 08:30:30|113448.9|113423.9|113461.4|113436.4|113461.4|113436.4|113447.3|113422.3|25
1736152240000|2025-01-06 08:30:40|113462.7|113437.7|113467.2|113442.2|113468.8|113443.8|113460.2|113435.2|17
1736152250000|2025-01-06 08:30:50|113468.2|113443.2|113456.2|113431.2|113468.2|113443.2|113455.1|113430.1|10
1736152260000|2025-01-06 08:31:00|113457|113432|113452.6|113427.6|113457.9|113432.9|113448|113423|31
1736152270000|2025-01-06 08:31:10|113451.8|113426.8|113484.4|113459.4|113485.5|113460.5|113451.8|113426.8|27
1736152280000|2025-01-06 08:31:20|113483.3|113458.3|113497.8|113472.8|113497.8|113472.8|113475.8|113450.8|24
1736152290000|2025-01-06 08:31:30|113498.6|113473.6|113502.5|113477.5|113503.1|113478.1|113488.5|113463.5|21
1736152300000|2025-01-06 08:31:40|113501|113476|113486.7|113461.7|113501|113476|113477.3|113452.3|34
1736152310000|2025-01-06 08:31:50|113487.7|113462.7|113485|113460|113492.2|113467.2|113485|113460|23
1736152320000|2025-01-06 08:32:00|113485.5|113460.5|113498.8|113473.8|113498.8|113473.8|113477.6|113452.6|27
1736152330000|2025-01-06 08:32:10|113501.2|113476.2|113484.5|113459.5|113501.2|113476.2|113484|113459|33
1736152340000|2025-01-06 08:32:20|113485.6|113460.6|113495.4|113470.4|113498.2|113473.2|113484.1|113459.1|30
1736152350000|2025-01-06 08:32:30|113494.5|113469.5|113488.4|113463.4|113494.9|113469.9|113483.5|113458.5|21
1736152360000|2025-01-06 08:32:40|113487.5|113462.5|113492.4|113467.4|113498.8|113473.8|113485.4|113460.4|21
1736152370000|2025-01-06 08:32:50|113491.6|113466.6|113484.5|113459.5|113491.7|113466.7|113483.2|113458.2|21
1736152380000|2025-01-06 08:33:00|113484.8|113459.8|113489.3|113464.3|113489.3|113464.3|113483.3|113458.3|12
1736152390000|2025-01-06 08:33:10|113490|113465|113492.6|113467.6|113493.9|113468.9|113482.2|113457.2|24
1736152400000|2025-01-06 08:33:20|113494.4|113469.4|113486.1|113461.1|113494.4|113469.4|113474|113449|25
1736152410000|2025-01-06 08:33:30|113485.1|113460.1|113486.7|113461.7|113489.1|113464.1|113482.7|113457.7|19
1736152420000|2025-01-06 08:33:40|113485.5|113460.5|113485.9|113460.9|113490.4|113465.4|113485.5|113460.5|18
1736152430000|2025-01-06 08:33:50|113486.9|113461.9|113495.9|113470.9|113497.1|113472.1|113486.9|113461.9|7
1736152440000|2025-01-06 08:34:00|113495.8|113470.8|113496.5|113471.5|113497.2|113472.2|113492.5|113467.5|10
1736152450000|2025-01-06 08:34:10|113496.3|113471.3|113490.4|113465.4|113504.9|113479.9|113489.8|113464.8|24
1736152460000|2025-01-06 08:34:20|113491.3|113466.3|113497.7|113472.7|113498.7|113473.7|113489.8|113464.8|29
1736152470000|2025-01-06 08:34:30|113494.4|113469.4|113502.9|113477.9|113502.9|113477.9|113493.1|113468.1|22
1736152480000|2025-01-06 08:34:40|113501.4|113476.4|113500.1|113475.1|113502.1|113477.1|113496.9|113471.9|26
1736152490000|2025-01-06 08:34:50|113500.8|113475.8|113497.5|113472.5|113500.8|113475.8|113490.7|113465.7|26
1736152500000|2025-01-06 08:35:00|113498.2|113473.2|113486.9|113461.9|113498.2|113473.2|113485.2|113460.2|27
1736152510000|2025-01-06 08:35:10|113486.1|113461.1|113488.9|113463.9|113499.8|113474.8|113484.4|113459.4|28
1736152520000|2025-01-06 08:35:20|113489.6|113464.6|113491.8|113466.8|113499.9|113474.9|113489.6|113464.6|19
1736152530000|2025-01-06 08:35:30|113490.8|113465.8|113512.8|113487.8|113514.4|113489.4|113489.8|113464.8|23
1736152540000|2025-01-06 08:35:40|113511.6|113486.6|113510|113485|113517.3|113492.3|113506.8|113481.8|30
1736152550000|2025-01-06 08:35:50|113509.4|113484.4|113497.4|113472.4|113511.5|113486.5|113497.4|113472.4|33
1736152560000|2025-01-06 08:36:00|113493.9|113468.9|113495.9|113470.9|113502.3|113477.3|113492.4|113467.4|36
1736152570000|2025-01-06 08:36:10|113495.8|113470.8|113500.8|113475.8|113501.8|113476.8|113495.6|113470.6|28
1736152580000|2025-01-06 08:36:20|113500.7|113475.7|113502.8|113477.8|113502.8|113477.8|113500.7|113475.7|20
1736152590000|2025-01-06 08:36:30|113503|113478|113500.9|113475.9|113503|113478|113497.4|113472.4|22
1736152600000|2025-01-06 08:36:40|113499.2|113474.2|113508.7|113483.7|113508.7|113483.7|113499.2|113474.2|15
1736152610000|2025-01-06 08:36:50|113508|113483|113501.5|113476.5|113508.9|113483.9|113501.2|113476.2|20
1736152620000|2025-01-06 08:37:00|113500.4|113475.4|113499.8|113474.8|113502.1|113477.1|113497.8|113472.8|26
1736152630000|2025-01-06 08:37:10|113500|113475|113495.9|113470.9|113500|113475|113495|113470|21
1736152640000|2025-01-06 08:37:20|113495.2|113470.2|113496|113471|113497.4|113472.4|113494.2|113469.2|15
1736152650000|2025-01-06 08:37:30|113495.8|113470.8|113477.5|113452.5|113495.8|113470.8|113477.5|113452.5|36
1736152660000|2025-01-06 08:37:40|113478.3|113453.3|113475.5|113450.5|113478.4|113453.4|113475.2|113450.2|19
1736152670000|2025-01-06 08:37:50|113476.4|113451.4|113481.1|113456.1|113484.8|113459.8|113476.4|113451.4|29
1736152680000|2025-01-06 08:38:00|113480.9|113455.9|113480.5|113455.5|113483.7|113458.7|113479.8|113454.8|18
1736152690000|2025-01-06 08:38:10|113479.9|113454.9|113478.6|113453.6|113479.9|113454.9|113473.3|113448.3|22
1736152700000|2025-01-06 08:38:20|113478.3|113453.3|113478.4|113453.4|113479|113454|113476.2|113451.2|14
1736152710000|2025-01-06 08:38:30|113478.6|113453.6|113480.4|113455.4|113480.4|113455.4|113478.5|113453.5|9
1736152720000|2025-01-06 08:38:40|113479.6|113454.6|113479.6|113454.6|113483.4|113458.4|113477.5|113452.5|24
1736152730000|2025-01-06 08:38:50|113480.8|113455.8|113485.1|113460.1|113485.1|113460.1|113480.8|113455.8|15
1736152740000|2025-01-06 08:39:00|113484.2|113459.2|113483.9|113458.9|113485.8|113460.8|113483.1|113458.1|16
1736152750000|2025-01-06 08:39:10|113482.5|113457.5|113482.5|113457.5|113482.8|113457.8|113480.3|113455.3|22
1736152760000|2025-01-06 08:39:20|113482.4|113457.4|113488|113463|113488|113463|113479.2|113454.2|23
1736152770000|2025-01-06 08:39:30|113488.9|113463.9|113485|113460|113490.4|113465.4|113478.8|113453.8|20
1736152780000|2025-01-06 08:39:40|113486.1|113461.1|113493.8|113468.8|113494.5|113469.5|113483.4|113458.4|22
1736152790000|2025-01-06 08:39:50|113494.6|113469.6|113483.8|113458.8|113494.8|113469.8|113483.4|113458.4|30
1736152800000|2025-01-06 08:40:00|113482.9|113457.9|113479.9|113454.9|113483.3|113458.3|113477.8|113452.8|29
1736152810000|2025-01-06 08:40:10|113480.3|113455.3|113478.6|113453.6|113480.3|113455.3|113477.9|113452.9|12
1736152820000|2025-01-06 08:40:20|113478.3|113453.3|113460.3|113435.3|113478.6|113453.6|113460.3|113435.3|29
1736152830000|2025-01-06 08:40:30|113459.5|113434.5|113463.1|113438.1|113463.1|113438.1|113457.1|113432.1|25
1736152840000|2025-01-06 08:40:40|113461.9|113436.9|113460.8|113435.8|113466|113441|113459.2|113434.2|21
1736152850000|2025-01-06 08:40:50|113460.1|113435.1|113465.4|113440.4|113466.6|113441.6|113457.2|113432.2|22
1736152860000|2025-01-06 08:41:00|113465.5|113440.5|113472.8|113447.8|113478.1|113453.1|113465.5|113440.5|31
1736152870000|2025-01-06 08:41:10|113473.3|113448.3|113467.8|113442.8|113473.4|113448.4|113466.7|113441.7|20
1736152880000|2025-01-06 08:41:20|113467.3|113442.3|113468.2|113443.2|113476.4|113451.4|113465.3|113440.3|28
1736152890000|2025-01-06 08:41:30|113467.4|113442.4|113461.3|113436.3|113469.3|113444.3|113461.3|113436.3|14
1736152900000|2025-01-06 08:41:40|113460.2|113435.2|113462.7|113437.7|113464.8|113439.8|113458.8|113433.8|18
1736152910000|2025-01-06 08:41:50|113462|113437|113467.1|113442.1|113467.8|113442.8|113462|113437|16
1736152920000|2025-01-06 08:42:00|113466.7|113441.7|113469.3|113444.3|113473.3|113448.3|113466.2|113441.2|26
1736152930000|2025-01-06 08:42:10|113469.7|113444.7|113467.3|113442.3|113469.7|113444.7|113466.5|113441.5|12
1736152940000|2025-01-06 08:42:20|113468|113443|113471.6|113446.6|113471.6|113446.6|113466.4|113441.4|12
1736152950000|2025-01-06 08:42:30|113472|113447|113472|113447|113472.1|113447.1|113471.9|113446.9|4
1736152960000|2025-01-06 08:42:40|113472.2|113447.2|113479.7|113454.7|113479.7|113454.7|113472.2|113447.2|12
1736152970000|2025-01-06 08:42:50|113477.7|113452.7|113475.6|113450.6|113478.1|113453.1|113475.6|113450.6|8
1736152980000|2025-01-06 08:43:00|113476.5|113451.5|113473.4|113448.4|113478.1|113453.1|113473.3|113448.3|15
1736152990000|2025-01-06 08:43:10|113474.5|113449.5|113489.6|113464.6|113497.6|113472.6|113473.6|113448.6|28
1736153000000|2025-01-06 08:43:20|113490.5|113465.5|113492|113467|113492.8|113467.8|113490|113465|8
1736153010000|2025-01-06 08:43:30|113490.7|113465.7|113491|113466|113493.8|113468.8|113490.7|113465.7|12
1736153020000|2025-01-06 08:43:40|113491.1|113466.1|113497.2|113472.2|113497.2|113472.2|113487.9|113462.9|13
1736153030000|2025-01-06 08:43:50|113495.9|113470.9|113501.4|113476.4|113501.6|113476.6|113495|113470|18
1736153040000|2025-01-06 08:44:00|113501|113476|113499.8|113474.8|113501.9|113476.9|113498.2|113473.2|18
1736153050000|2025-01-06 08:44:10|113499|113474|113504.9|113479.9|113507.1|113482.1|113498.3|113473.3|16
1736153060000|2025-01-06 08:44:20|113507.5|113482.5|113501.7|113476.7|113509.3|113484.3|113500.4|113475.4|16
1736153070000|2025-01-06 08:44:30|113502.9|113477.9|113499.9|113474.9|113502.9|113477.9|113497.7|113472.7|8
1736153080000|2025-01-06 08:44:40|113500.9|113475.9|113528.1|113503.1|113530|113505|113500.9|113475.9|31
1736153090000|2025-01-06 08:44:50|113538.9|113488.9|113549|113499|113549|113499|113536|113486|25
1736153100000|2025-01-06 08:45:00|113548.6|113498.6|113553|113503|113555.3|113505.3|113543.6|113493.6|14
1736153110000|2025-01-06 08:45:10|113552.7|113502.7|113563.8|113513.8|113564.6|113514.6|113552.6|113502.6|13
1736153120000|2025-01-06 08:45:20|113564.8|113514.8|113571.3|113521.3|113573.5|113523.5|113562.8|113512.8|30
1736153130000|2025-01-06 08:45:30|113572.8|113522.8|113571.4|113521.4|113575.5|113525.5|113571.4|113521.4|22
1736153140000|2025-01-06 08:45:40|113572.3|113522.3|113564.3|113514.3|113573.1|113523.1|113557.7|113507.7|29
1736153150000|2025-01-06 08:45:50|113566.7|113516.7|113575.3|113525.3|113577.9|113527.9|113566.7|113516.7|20
1736153160000|2025-01-06 08:46:00|113575|113525|113570.5|113520.5|113577.8|113527.8|113570.5|113520.5|20
1736153170000|2025-01-06 08:46:10|113570.4|113520.4|113570.4|113520.4|113570.5|113520.5|113563.4|113513.4|25
1736153180000|2025-01-06 08:46:20|113570.6|113520.6|113563.1|113538.1|113570.6|113541.3|113561.2|113511.2|33
1736153190000|2025-01-06 08:46:30|113564.1|113539.1|113561.1|113536.1|113567.2|113542.2|113561.1|113536.1|14
1736153200000|2025-01-06 08:46:40|113562|113537|113562.4|113537.4|113563.8|113538.8|113562|113537|9
1736153210000|2025-01-06 08:46:50|113561.6|113536.6|113517.7|113492.7|113561.6|113536.6|113516.1|113491.1|29
1736153220000|2025-01-06 08:47:00|113516.4|113491.4|113523|113498|113523.8|113498.8|113516.4|113491.4|23
1736153230000|2025-01-06 08:47:10|113523.2|113498.2|113519.3|113494.3|113523.2|113498.2|113519.3|113494.3|6
1736153240000|2025-01-06 08:47:20|113519.5|113494.5|113519.4|113494.4|113519.5|113494.5|113519.4|113494.4|2
1736153250000|2025-01-06 08:47:30|113519.3|113494.3|113515.7|113490.7|113519.4|113494.4|113512|113487|17
1736153260000|2025-01-06 08:47:40|113514.9|113489.9|113508|113483|113517.6|113492.6|113506.1|113481.1|17
1736153270000|2025-01-06 08:47:50|113508.3|113483.3|113509.9|113484.9|113510|113485|113503.6|113478.6|33
1736153280000|2025-01-06 08:48:00|113509.1|113484.1|113509.3|113484.3|113511.3|113486.3|113502.8|113477.8|24
1736153290000|2025-01-06 08:48:10|113508.5|113483.5|113502.5|113477.5|113514.7|113489.7|113502.5|113477.5|37
1736153300000|2025-01-06 08:48:20|113503.2|113478.2|113505.5|113480.5|113505.5|113480.5|113502|113477|15
1736153310000|2025-01-06 08:48:30|113505.9|113480.9|113502.7|113477.7|113506.3|113481.3|113501.8|113476.8|17
1736153320000|2025-01-06 08:48:40|113503.6|113478.6|113503.8|113478.8|113503.8|113478.8|113500|113475|18
1736153330000|2025-01-06 08:48:50|113503|113478|113507.2|113482.2|113509.7|113484.7|113503|113478|21
1736153340000|2025-01-06 08:49:00|113507.3|113482.3|113504.2|113479.2|113509.8|113484.8|113504|113479|22
1736153350000|2025-01-06 08:49:10|113504.9|113479.9|113509.5|113484.5|113510.5|113485.5|113504.9|113479.9|18
1736153360000|2025-01-06 08:49:20|113508.7|113483.7|113475.7|113450.7|113509.5|113484.5|113475.7|113450.7|32
1736153370000|2025-01-06 08:49:30|113478.6|113453.6|113480.6|113455.6|113481.7|113456.7|113476.9|113451.9|22
1736153380000|2025-01-06 08:49:40|113479.7|113454.7|113491.4|113441.4|113499|113457.5|113479.7|113440.4|30
1736153390000|2025-01-06 08:49:50|113490.5|113440.5|113490.6|113440.6|113499.1|113449.1|113487.6|113437.6|16
1736153400000|2025-01-06 08:50:00|113489.7|113439.7|113477.6|113427.6|113495.8|113445.8|113476|113426|32
1736153410000|2025-01-06 08:50:10|113477.1|113427.1|113463.3|113413.3|113478.4|113428.4|113460.2|113410.2|20
1736153420000|2025-01-06 08:50:20|113461.2|113411.2|113455.1|113405.1|113462.2|113412.2|113455.1|113405.1|31
1736153430000|2025-01-06 08:50:30|113455|113405|113467.9|113417.9|113467.9|113417.9|113453.8|113403.8|28
1736153440000|2025-01-06 08:50:40|113468.3|113418.3|113467.5|113417.5|113469.6|113419.6|113464.9|113414.9|20
1736153450000|2025-01-06 08:50:50|113466.7|113416.7|113450|113425|113467.7|113425|113448.5|113410.2|23
1736153460000|2025-01-06 08:51:00|113450.4|113425.4|113448.1|113423.1|113455.9|113430.9|113447.6|113422.6|23
1736153470000|2025-01-06 08:51:10|113447.3|113422.3|113446.3|113421.3|113447.3|113422.3|113443.6|113418.6|19
1736153480000|2025-01-06 08:51:20|113447.2|113422.2|113451.7|113426.7|113451.7|113426.7|113446.4|113421.4|16
1736153490000|2025-01-06 08:51:30|113452.5|113427.5|113441.2|113416.2|113454.7|113429.7|113441.1|113416.1|31
1736153500000|2025-01-06 08:51:40|113441.5|113416.5|113444.5|113419.5|113445.7|113420.7|113441.5|113416.5|21
1736153510000|2025-01-06 08:51:50|113444.6|113419.6|113429.4|113404.4|113444.6|113419.6|113427.9|113402.9|24
1736153520000|2025-01-06 08:52:00|113430.3|113405.3|113429|113404|113434.6|113409.6|113428.6|113403.6|26
1736153530000|2025-01-06 08:52:10|113428.7|113403.7|113435.8|113410.8|113438.6|113413.6|113425.4|113400.4|25
1736153540000|2025-01-06 08:52:20|113431.8|113406.8|113447.9|113422.9|113449.5|113424.5|113430.9|113405.9|23
1736153550000|2025-01-06 08:52:30|113446.7|113421.7|113449.1|113424.1|113449.9|113424.9|113446|113421|19
1736153560000|2025-01-06 08:52:40|113451.5|113426.5|113456|113431|113456.7|113431.7|113450.9|113425.9|16
1736153570000|2025-01-06 08:52:50|113457|113432|113460.1|113435.1|113462.8|113437.8|113457|113432|20
1736153580000|2025-01-06 08:53:00|113459.8|113434.8|113462.9|113437.9|113463.4|113438.4|113457.8|113432.8|17
1736153590000|2025-01-06 08:53:10|113463|113438|113464.7|113439.7|113465.6|113440.6|113458.9|113433.9|26
1736153600000|2025-01-06 08:53:20|113464.8|113439.8|113468.2|113443.2|113468.3|113443.3|113464.7|113439.7|8
1736153610000|2025-01-06 08:53:30|113464.6|113439.6|113455.8|113430.8|113464.6|113439.6|113455.6|113430.6|8
1736153620000|2025-01-06 08:53:40|113456.6|113431.6|113466.6|113441.6|113466.6|113441.6|113456.6|113431.6|11
1736153630000|2025-01-06 08:53:50|113465.8|113440.8|113455.6|113430.6|113466.4|113441.4|113454.8|113429.8|14
1736153640000|2025-01-06 08:54:00|113456.8|113431.8|113457|113432|113458|113433|113456.8|113431.8|5
1736153650000|2025-01-06 08:54:10|113457.1|113432.1|113451.8|113426.8|113471.2|113432.1|113445.8|113416.5|19
1736153660000|2025-01-06 08:54:20|113451.7|113426.7|113433.1|113408.1|113451.7|113426.7|113433.1|113408.1|8
1736153670000|2025-01-06 08:54:30|113434.1|113409.1|113437.1|113412.1|113437.4|113412.4|113434|113409|12
1736153680000|2025-01-06 08:54:40|113438.6|113413.6|113452.7|113402.7|113453.1|113413.6|113437.1|113401.5|9
1736153690000|2025-01-06 08:54:50|113452.5|113402.5|113443.8|113393.8|113452.5|113402.5|113437.1|113387.1|29
1736153700000|2025-01-06 08:55:00|113435.2|113385.2|113438.5|113388.5|113442.8|113392.8|113433.9|113383.9|36
1736153710000|2025-01-06 08:55:10|113437.7|113387.7|113437.3|113387.3|113438.2|113388.2|113419.6|113369.6|42
1736153720000|2025-01-06 08:55:20|113435.3|113385.3|113430.3|113380.3|113441.6|113391.6|113428.9|113378.9|27
1736153730000|2025-01-06 08:55:30|113429.7|113379.7|113429.7|113379.7|113433.1|113383.1|113429.7|113379.7|26
1736153740000|2025-01-06 08:55:40|113416.6|113391.6|113412.8|113387.8|113420|113395|113411.6|113386.6|20
1736153750000|2025-01-06 08:55:50|113412.2|113387.2|113420.1|113395.1|113421.4|113396.4|113412.2|113387.2|12
1736153760000|2025-01-06 08:56:00|113419.3|113394.3|113409.1|113384.1|113420.4|113395.4|113407.7|113382.7|17
1736153770000|2025-01-06 08:56:10|113408.3|113383.3|113394.3|113369.3|113408.3|113383.3|113394.3|113369.3|14
1736153780000|2025-01-06 08:56:20|113399|113374|113387|113362|113401.8|113376.8|113386.7|113361.7|19
1736153790000|2025-01-06 08:56:30|113387.7|113362.7|113382.2|113357.2|113388.4|113363.4|113380.8|113355.8|30
1736153800000|2025-01-06 08:56:40|113385|113360|113374.3|113349.3|113385|113360|113371.1|113346.1|26
1736153810000|2025-01-06 08:56:50|113373.4|113348.4|113368|113343|113374.5|113349.5|113366|113341|21
1736153820000|2025-01-06 08:57:00|113367.2|113342.2|113380.8|113355.8|113380.8|113355.8|113365.1|113340.1|32
1736153830000|2025-01-06 08:57:10|113381.1|113356.1|113377.4|113352.4|113382|113357|113376|113351|15
1736153840000|2025-01-06 08:57:20|113382.1|113357.1|113385.5|113360.5|113385.9|113360.9|113379.1|113354.1|15
1736153850000|2025-01-06 08:57:30|113384.7|113359.7|113376.8|113351.8|113390.6|113365.6|113373.4|113348.4|21
1736153860000|2025-01-06 08:57:40|113376|113351|113366.7|113341.7|113376|113351|113364.4|113339.4|18
1736153870000|2025-01-06 08:57:50|113364.4|113339.4|113364.5|113339.5|113365.5|113340.5|113354.4|113329.4|26
1736153880000|2025-01-06 08:58:00|113364.7|113339.7|113332.9|113307.9|113365.7|113340.7|113324.4|113299.4|47
1736153890000|2025-01-06 08:58:10|113332.3|113307.3|113326.5|113301.5|113334.1|113309.1|113319.1|113294.1|37
1736153900000|2025-01-06 08:58:20|113327.5|113302.5|113352|113327|113352.5|113327.5|113322.2|113297.2|42
1736153910000|2025-01-06 08:58:30|113350.9|113325.9|113356.3|113331.3|113356.7|113331.7|113345|113320|22
1736153920000|2025-01-06 08:58:40|113355.2|113330.2|113367.7|113342.7|113367.7|113342.7|113355.2|113330.2|18
1736153930000|2025-01-06 08:58:50|113368.3|113343.3|113366.1|113341.1|113371.8|113346.8|113366.1|113341.1|13
1736153940000|2025-01-06 08:59:00|113358.6|113333.6|113343.5|113318.5|113358.6|113333.6|113343.5|113318.5|16
1736153950000|2025-01-06 08:59:10|113344.4|113319.4|113348.8|113323.8|113353.5|113328.5|113338.2|113313.2|28
1736153960000|2025-01-06 08:59:20|113344.4|113319.4|113341.3|113316.3|113351.4|113326.4|113340.7|113315.7|29
1736153970000|2025-01-06 08:59:30|113340.2|113315.2|113358.3|113333.3|113358.3|113333.3|113340.2|113315.2|19
1736153980000|2025-01-06 08:59:40|113358.1|113333.1|113359.5|113334.5|113365.8|113340.8|113358.1|113333.1|23
1736153990000|2025-01-06 08:59:50|113358.1|113333.1|113375|113325|113386.1|113336.1|113358.1|113313.8|38
1736154000000|2025-01-06 09:00:00|113418.3|113271.2|113363.8|113313.8|113419.4|113317.8|113362.9|113271.2|13
1736154010000|2025-01-06 09:00:10|113363.9|113313.9|113356.8|113306.8|113367.8|113317.8|113355|113305|25
1736154020000|2025-01-06 09:00:20|113359.1|113309.1|113344.1|113294.1|113359.7|113309.7|113342.9|113292.9|17
1736154030000|2025-01-06 09:00:30|113345.3|113295.3|113356.5|113306.5|113358.5|113308.5|113345.1|113295.1|21
1736154040000|2025-01-06 09:00:40|113355.2|113305.2|113390.1|113340.1|113390.1|113340.1|113343.9|113293.9|27
1736154050000|2025-01-06 09:00:50|113389.6|113339.6|113416.7|113366.7|113417.9|113367.9|113389.6|113339.6|38
1736154060000|2025-01-06 09:01:00|113417.8|113367.8|113421.1|113371.1|113425.4|113375.4|113407.9|113357.9|55
1736154070000|2025-01-06 09:01:10|113420|113370|113422.9|113372.9|113424.6|113374.6|113415.2|113365.2|48
1736154080000|2025-01-06 09:01:20|113425.1|113375.1|113416.1|113366.1|113431.7|113381.7|113413.9|113363.9|42
1736154090000|2025-01-06 09:01:30|113414.7|113364.7|113423.9|113373.9|113424.9|113374.9|113414.2|113364.2|20
1736154100000|2025-01-06 09:01:40|113425.1|113375.1|113414.6|113364.6|113425.9|113375.9|113413.3|113363.3|27
1736154110000|2025-01-06 09:01:50|113415.1|113365.1|113418.8|113368.8|113419.8|113369.8|113412.5|113362.5|27
1736154120000|2025-01-06 09:02:00|113422.4|113372.4|113431.6|113381.6|113436.6|113386.6|113420.7|113370.7|34
1736154130000|2025-01-06 09:02:10|113431|113381|113440.9|113390.9|113441.2|113391.2|113430.6|113380.6|28
1736154140000|2025-01-06 09:02:20|113441.7|113391.7|113458.4|113408.4|113462|113412|113441.1|113391.1|34
1736154150000|2025-01-06 09:02:30|113456.4|113406.4|113454.4|113404.4|113459.7|113409.7|113452.6|113402.6|40
1736154160000|2025-01-06 09:02:40|113453.6|113403.6|113418.3|113393.3|113453.6|113403.6|113418.1|113372.6|40
1736154170000|2025-01-06 09:02:50|113419.1|113394.1|113435.8|113385.8|113435.8|113398.6|113412.7|113380.3|32
1736154180000|2025-01-06 09:03:00|113434.8|113384.8|113448|113398|113448.9|113398.9|113430.1|113380.1|29
1736154190000|2025-01-06 09:03:10|113448.9|113398.9|113449.5|113399.5|113452.5|113402.5|113447.2|113397.2|24
1736154200000|2025-01-06 09:03:20|113449.3|113399.3|113438.1|113413.1|113458.9|113423.1|113438.1|113399.3|30
1736154210000|2025-01-06 09:03:30|113441.2|113416.2|113392.3|113367.3|113441.2|113416.2|113387.5|113362.5|50
1736154220000|2025-01-06 09:03:40|113391.6|113366.6|113384.4|113359.4|113395.2|113370.2|113355.1|113330.1|71
1736154230000|2025-01-06 09:03:50|113385.3|113360.3|113313.6|113288.6|113385.3|113360.3|113313.6|113288.6|66
1736154240000|2025-01-06 09:04:00|113311.1|113286.1|113294.4|113269.4|113332.5|113307.5|113281.3|113239.7|65
1736154250000|2025-01-06 09:04:10|113294.9|113269.9|113262.6|113237.6|113294.9|113269.9|113258.4|113231.6|64
1736154260000|2025-01-06 09:04:20|113262.5|113237.5|113294.9|113269.9|113313.2|113273.5|113256.9|113216.1|64
1736154270000|2025-01-06 09:04:30|113298.2|113273.2|113307.5|113282.5|113309.6|113284.6|113287.4|113262.4|55
1736154280000|2025-01-06 09:04:40|113307.4|113282.4|113312.4|113287.4|113315.6|113290.6|113297.8|113272.8|44
1736154290000|2025-01-06 09:04:50|113311.4|113286.4|113341.3|113316.3|113349.8|113324.8|113311.1|113286.1|49
1736154300000|2025-01-06 09:05:00|113338.8|113313.8|113343.6|113318.6|113351.2|113326.2|113338.8|113313.8|47
1736154310000|2025-01-06 09:05:10|113342.8|113317.8|113315.1|113290.1|113350.4|113325.4|113315.1|113290.1|45
1736154320000|2025-01-06 09:05:20|113315.9|113290.9|113313.6|113288.6|113333.2|113308.2|113309.9|113284.9|47
1736154330000|2025-01-06 09:05:30|113313.3|113288.3|113316.6|113291.6|113327.8|113302.8|113309.1|113284.1|36
1736154340000|2025-01-06 09:05:40|113317.5|113292.5|113322.4|113297.4|113324.8|113299.8|113313.3|113288.3|41
1736154350000|2025-01-06 09:05:50|113321.4|113296.4|113326.2|113301.2|113328.9|113303.9|113319.8|113294.8|21
1736154360000|2025-01-06 09:06:00|113325.3|113300.3|113329.3|113304.3|113336.3|113311.3|113305.9|113280.9|49
1736154370000|2025-01-06 09:06:10|113328|113303|113317.2|113292.2|113332.7|113307.7|113315.7|113290.7|42
1736154380000|2025-01-06 09:06:20|113319.9|113294.9|113329.8|113304.8|113332.3|113307.3|113306.8|113281.8|44
1736154390000|2025-01-06 09:06:30|113331|113306|113320.8|113295.8|113331|113306|113300.8|113275.8|42
1736154400000|2025-01-06 09:06:40|113321.7|113296.7|113324.5|113299.5|113327.6|113302.6|113312.7|113287.7|35
1736154410000|2025-01-06 09:06:50|113325.2|113300.2|113313.8|113288.8|113327|113302|113312.6|113287.6|47
1736154420000|2025-01-06 09:07:00|113315.4|113290.4|113293.7|113268.7|113315.4|113290.4|113288.4|113263.4|37
1736154430000|2025-01-06 09:07:10|113293.3|113268.3|113322|113272|113322.9|113296.4|113292.7|113267.7|52
1736154440000|2025-01-06 09:07:20|113322.3|113272.3|113321.3|113296.3|113324|113299|113299.4|113272|46
1736154450000|2025-01-06 09:07:30|113322.1|113297.1|113333.3|113308.3|113339|113314|113322.1|113297.1|49
1736154460000|2025-01-06 09:07:40|113332.7|113307.7|113348.4|113323.4|113359.1|113334.1|113331.7|113306.7|44
1736154470000|2025-01-06 09:07:50|113349.1|113324.1|113348.1|113323.1|113360.9|113335.9|113347.5|113322.5|28
1736154480000|2025-01-06 09:08:00|113346.3|113321.3|113329.6|113304.6|113351.8|113326.8|113321.8|113296.8|45
1736154490000|2025-01-06 09:08:10|113328.7|113303.7|113322.8|113297.8|113330.6|113305.6|113322.3|113297.3|30
1736154500000|2025-01-06 09:08:20|113323.9|113298.9|113343.6|113318.6|113346|113321|113323.9|113298.9|35
1736154510000|2025-01-06 09:08:30|113342.9|113317.9|113356.4|113331.4|113356.5|113331.5|113341.7|113316.7|27
1736154520000|2025-01-06 09:08:40|113359.1|113334.1|113333.8|113308.8|113361|113336|113333.8|113308.8|42
1736154530000|2025-01-06 09:08:50|113333.1|113308.1|113329.7|113304.7|113338.9|113313.9|113319.4|113294.4|41
1736154540000|2025-01-06 09:09:00|113329.8|113304.8|113316.7|113291.7|113329.8|113304.8|113315.3|113290.3|29
1736154550000|2025-01-06 09:09:10|113315.9|113290.9|113283.1|113258.1|113316.4|113291.4|113281.6|113256.6|39
1736154560000|2025-01-06 09:09:20|113282.6|113257.6|113341.3|113291.3|113364.2|113314.2|113269.3|113244.3|63
1736154570000|2025-01-06 09:09:30|113340.7|113290.7|113317.9|113267.9|113340.7|113290.7|113311.2|113261.2|53
1736154580000|2025-01-06 09:09:40|113315.2|113265.2|113277.7|113252.7|113319.9|113269.9|113277.4|113248.6|28
1736154590000|2025-01-06 09:09:50|113276.7|113251.7|113260.6|113235.6|113278.6|113253.6|113259.5|113234.5|50
1736154600000|2025-01-06 09:10:00|113259.5|113234.5|113256.3|113231.3|113264.4|113239.4|113239.3|113214.3|55
1736154610000|2025-01-06 09:10:10|113253.8|113228.8|113240.4|113215.4|113253.8|113228.8|113237.7|113212.7|56
1736154620000|2025-01-06 09:10:20|113241.2|113216.2|113238.2|113213.2|113242|113217|113235.5|113210.5|43
1736154630000|2025-01-06 09:10:30|113234.2|113209.2|113224|113199|113235.8|113210.8|113217.8|113192.8|45
1736154640000|2025-01-06 09:10:40|113225.2|113200.2|113237|113212|113237.5|113212.5|113225.2|113200.2|21
1736154650000|2025-01-06 09:10:50|113238.3|113213.3|113256.3|113231.3|113257.4|113232.4|113228.7|113203.7|38
1736154660000|2025-01-06 09:11:00|113257.1|113232.1|113251.6|113226.6|113259.1|113234.1|113247.4|113222.4|38
1736154670000|2025-01-06 09:11:10|113252.1|113227.1|113253.2|113228.2|113254.5|113229.5|113243.5|113218.5|28
1736154680000|2025-01-06 09:11:20|113249.5|113224.5|113252.6|113227.6|113266.1|113241.1|113246.5|113221.5|38
1736154690000|2025-01-06 09:11:30|113252.4|113227.4|113273.7|113223.7|113275.6|113227.4|113240.9|113201.4|35
1736154700000|2025-01-06 09:11:40|113277|113227|113260.7|113235.7|113277.1|113237.9|113256.3|113222.7|22
1736154710000|2025-01-06 09:11:50|113260.8|113235.8|113261.6|113236.6|113265.1|113240.1|113258.2|113233.2|28
1736154720000|2025-01-06 09:12:00|113261.9|113236.9|113261.6|113236.6|113261.9|113236.9|113250.9|113225.9|21
1736154730000|2025-01-06 09:12:10|113263.9|113238.9|113245.2|113220.2|113264.8|113239.8|113242.9|113217.9|32
1736154740000|2025-01-06 09:12:20|113244.7|113219.7|113241.9|113216.9|113245.7|113220.7|113238.3|113213.3|13
1736154750000|2025-01-06 09:12:30|113243.2|113218.2|113265.9|113240.9|113267.7|113242.7|113243.2|113218.2|27
1736154760000|2025-01-06 09:12:40|113264.4|113239.4|113258.5|113233.5|113270.6|113245.6|113254.9|113229.9|29
1736154770000|2025-01-06 09:12:50|113257.4|113232.4|113257.8|113207.8|113274.1|113233.5|113255.4|113205.4|31
1736154780000|2025-01-06 09:13:00|113256.7|113206.7|113264.7|113214.7|113268.4|113218.4|113256.7|113206.7|26
1736154790000|2025-01-06 09:13:10|113263.9|113213.9|113271.7|113221.7|113274.9|113224.9|113255.5|113205.5|25
1736154800000|2025-01-06 09:13:20|113268.4|113218.4|113289.4|113239.4|113293.1|113243.1|113268.4|113218.4|31
1736154810000|2025-01-06 09:13:30|113288.5|113238.5|113293.9|113243.9|113297.7|113247.7|113286|113236|31
1736154820000|2025-01-06 09:13:40|113295|113245|113281.8|113231.8|113296.8|113246.8|113280.8|113230.8|26
1736154830000|2025-01-06 09:13:50|113281.3|113231.3|113294.5|113244.5|113294.6|113244.6|113272.7|113222.7|31
1736154840000|2025-01-06 09:14:00|113294|113244|113296.4|113271.4|113300.7|113274.4|113291.3|113244|41
1736154850000|2025-01-06 09:14:10|113297.8|113272.8|113297.1|113272.1|113300.9|113275.9|113296.8|113271.8|28
1736154860000|2025-01-06 09:14:20|113297.7|113272.7|113304.3|113254.3|113304.9|113274.6|113294.3|113252.4|19
1736154870000|2025-01-06 09:14:30|113305.5|113255.5|113315.8|113265.8|113315.8|113265.8|113304.8|113254.8|31
1736154880000|2025-01-06 09:14:40|113315.2|113265.2|113292.8|113267.8|113315.2|113269.9|113292.7|113254.9|34
1736154890000|2025-01-06 09:14:50|113293.4|113268.4|113322.6|113297.6|113333.2|113307|113293.4|113268.4|47
1736154900000|2025-01-06 09:15:00|113320.2|113295.2|113333.8|113308.8|113334|113309|113318.1|113293.1|26
1736154910000|2025-01-06 09:15:10|113342.8|113317.8|113350|113300|113357.3|113318.7|113339.3|113297.5|32
1736154920000|2025-01-06 09:15:20|113349.5|113299.5|113361.8|113311.8|113363.8|113313.8|113349.5|113299.5|18
1736154930000|2025-01-06 09:15:30|113362|113312|113357|113307|113366.4|113316.4|113357|113307|24
1736154940000|2025-01-06 09:15:40|113356.4|113306.4|113326.6|113276.6|113356.4|113306.4|113326.6|113276.6|27
1736154950000|2025-01-06 09:15:50|113325.3|113275.3|113310.6|113260.6|113325.3|113275.3|113307|113257|38
1736154960000|2025-01-06 09:16:00|113309.6|113259.6|113300.1|113250.1|113309.7|113259.7|113296|113246|28
1736154970000|2025-01-06 09:16:10|113300|113250|113320.5|113270.5|113322|113272|113298.9|113248.9|34
1736154980000|2025-01-06 09:16:20|113320.6|113270.6|113316.1|113266.1|113323.1|113273.1|113315|113265|26
1736154990000|2025-01-06 09:16:30|113314.8|113264.8|113321.7|113271.7|113322.2|113272.2|113311.8|113261.8|28
1736155000000|2025-01-06 09:16:40|113320.6|113270.6|113319|113269|113321.8|113271.8|113318.2|113268.2|24
1736155010000|2025-01-06 09:16:50|113318.7|113268.7|113303.7|113253.7|113322.2|113272.2|113303.7|113253.7|27
1736155020000|2025-01-06 09:17:00|113304.7|113254.7|113299.4|113274.4|113314.5|113278.4|113297.3|113254.7|29
1736155030000|2025-01-06 09:17:10|113298.7|113273.7|113299|113274|113302.9|113277.9|113291|113266|41
1736155040000|2025-01-06 09:17:20|113300.2|113275.2|113302.1|113277.1|113310.4|113285.4|113299|113274|34
1736155050000|2025-01-06 09:17:30|113301.4|113276.4|113298.6|113273.6|113302|113277|113289.4|113264.4|26
1736155060000|2025-01-06 09:17:40|113298|113273|113313.4|113288.4|113319.6|113294.6|113296.7|113271.7|20
1736155070000|2025-01-06 09:17:50|113312.7|113287.7|113319.8|113294.8|113320.7|113295.7|113311.5|113286.5|28
1736155080000|2025-01-06 09:18:00|113320.6|113295.6|113354.8|113304.8|113358.7|113308.7|113320.6|113286.7|36
1736155090000|2025-01-06 09:18:10|113356.2|113306.2|113347.4|113297.4|113360.7|113310.7|113345.4|113295.4|23
1736155100000|2025-01-06 09:18:20|113347.7|113297.7|113360.4|113310.4|113361.2|113311.2|113347.7|113297.7|27
1736155110000|2025-01-06 09:18:30|113358.9|113308.9|113348.7|113298.7|113361.9|113311.9|113340.8|113290.8|37
1736155120000|2025-01-06 09:18:40|113348.6|113298.6|113348.2|113298.2|113348.6|113298.6|113346.6|113296.6|12
1736155130000|2025-01-06 09:18:50|113349.2|113299.2|113340.3|113290.3|113352.1|113302.1|113340.3|113290.3|22
1736155140000|2025-01-06 09:19:00|113339.5|113289.5|113324.7|113274.7|113340.5|113290.5|113324.7|113274.7|29
1736155150000|2025-01-06 09:19:10|113326.4|113276.4|113322.8|113272.8|113338.4|113288.4|113322.8|113272.8|25
1736155160000|2025-01-06 09:19:20|113324.2|113274.2|113322.1|113272.1|113326.2|113276.2|113319.3|113269.3|18
1736155170000|2025-01-06 09:19:30|113320.4|113270.4|113314.6|113264.6|113320.4|113270.4|113310.2|113260.2|17
1736155180000|2025-01-06 09:19:40|113315.4|113265.4|113328.1|113278.1|113329.9|113279.9|113313.1|113263.1|19
1736155190000|2025-01-06 09:19:50|113328.5|113278.5|113339.7|113289.7|113344.6|113294.6|113328.5|113278.5|44
1736155200000|2025-01-06 09:20:00|113339|113289|113347.9|113297.9|113348.2|113298.2|113339|113289|21
1736155210000|2025-01-06 09:20:10|113349.4|113299.4|113372.9|113322.9|113372.9|113322.9|113347.6|113297.6|36
1736155220000|2025-01-06 09:20:20|113372|113322|113371.7|113321.7|113374|113324|113370.5|113320.5|22
1736155230000|2025-01-06 09:20:30|113371.6|113321.6|113376.4|113326.4|113377.4|113327.4|113368.8|113318.8|28
1736155240000|2025-01-06 09:20:40|113374.2|113324.2|113388.1|113338.1|113394.3|113344.3|113371.9|113321.9|47
1736155250000|2025-01-06 09:20:50|113386.7|113336.7|113398.4|113348.4|113398.4|113348.4|113369.8|113319.8|21
1736155260000|2025-01-06 09:21:00|113399.7|113349.7|113397.9|113347.9|113401.1|113351.1|113397.9|113347.9|13
1736155270000|2025-01-06 09:21:10|113398.4|113348.4|113398.1|113348.1|113398.4|113348.4|113390.1|113340.1|22
1736155280000|2025-01-06 09:21:20|113399.5|113349.5|113392.3|113342.3|113404.5|113354.5|113391.5|113341.5|33
1736155290000|2025-01-06 09:21:30|113392.2|113342.2|113407.7|113357.7|113407.9|113357.9|113389.2|113339.2|34
1736155300000|2025-01-06 09:21:40|113407.3|113357.3|113387.9|113362.9|113409.1|113362.9|113387.9|113349.7|17
1736155310000|2025-01-06 09:21:50|113389.1|113364.1|113380.5|113355.5|113389.1|113364.1|113378.8|113353.8|11
1736155320000|2025-01-06 09:22:00|113379.5|113354.5|113387.4|113337.4|113389.1|113354.5|113368|113324.1|27
1736155330000|2025-01-06 09:22:10|113386.2|113336.2|113376.2|113326.2|113386.2|113336.2|113367.5|113317.5|31
1736155340000|2025-01-06 09:22:20|113375.1|113325.1|113369.8|113344.8|113382.1|113346.4|113369.8|113321.4|33
1736155350000|2025-01-06 09:22:30|113368.1|113343.1|113368.1|113318.1|113390.2|113343.1|113357|113318.1|23
1736155360000|2025-01-06 09:22:40|113370|113320|113358.6|113308.6|113371.5|113321.5|113355.7|113305.7|41
1736155370000|2025-01-06 09:22:50|113359.6|113309.6|113364.8|113314.8|113364.8|113314.8|113359.4|113309.4|19
1736155380000|2025-01-06 09:23:00|113364.2|113314.2|113367|113317|113369.6|113319.6|113361.7|113311.7|29
1736155390000|2025-01-06 09:23:10|113367.7|113317.7|113353.4|113303.4|113371.5|113321.5|113353.4|113303.4|25
1736155400000|2025-01-06 09:23:20|113342|113317|113338.8|113313.8|113345.4|113320.4|113334.2|113309.2|31
1736155410000|2025-01-06 09:23:30|113339.6|113314.6|113340.5|113315.5|113340.6|113315.6|113339|113314|9
1736155420000|2025-01-06 09:23:40|113339.1|113314.1|113368.9|113318.9|113368.9|113318.9|113331.5|113305.5|29
1736155430000|2025-01-06 09:23:50|113367|113317|113366.3|113316.3|113376.2|113326.2|113365.2|113315.2|28
1736155440000|2025-01-06 09:24:00|113367.9|113317.9|113363.7|113313.7|113373.5|113323.5|113358.7|113308.7|23
1736155450000|2025-01-06 09:24:10|113363.5|113313.5|113354.6|113304.6|113363.5|113313.5|113352.7|113302.7|10
1736155460000|2025-01-06 09:24:20|113355.1|113305.1|113361.8|113311.8|113363.7|113313.7|113355.1|113305.1|21
1736155470000|2025-01-06 09:24:30|113361.7|113311.7|113366.8|113316.8|113369|113319|113357|113307|26
1736155480000|2025-01-06 09:24:40|113364|113314|113364|113314|113365.1|113315.1|113362.6|113312.6|9
1736155490000|2025-01-06 09:24:50|113364.1|113314.1|113351|113301|113364.1|113314.1|113346.7|113296.7|25
1736155500000|2025-01-06 09:25:00|113348.8|113298.8|113346.1|113296.1|113355.3|113305.3|113344.7|113294.7|28
1736155510000|2025-01-06 09:25:10|113345.9|113295.9|113331|113306|113345.9|113307.2|113326.1|113286|28
1736155520000|2025-01-06 09:25:20|113332|113307|113321.2|113296.2|113336.6|113311.6|113315.9|113290.9|37
1736155530000|2025-01-06 09:25:30|113319.6|113294.6|113319.8|113269.8|113321|113294.6|113300.1|113269.4|30
1736155540000|2025-01-06 09:25:40|113319|113269|113311.9|113286.9|113320.9|113290.6|113305.9|113266.2|29
1736155550000|2025-01-06 09:25:50|113312.8|113287.8|113323|113273|113327.2|113289.8|113305.6|113269.3|25
1736155560000|2025-01-06 09:26:00|113325|113275|113337.8|113287.8|113338.1|113288.1|113322.5|113272.5|34
1736155570000|2025-01-06 09:26:10|113339.9|113289.9|113342|113292|113347.6|113297.6|113338.2|113288.2|38
1736155580000|2025-01-06 09:26:20|113342.4|113292.4|113344.2|113294.2|113346.6|113296.6|113336.5|113286.5|36
1736155590000|2025-01-06 09:26:30|113342.6|113292.6|113362.2|113312.2|113367.2|113325.2|113342.6|113292.6|36
1736155600000|2025-01-06 09:26:40|113363|113313|113340.7|113315.7|113365.3|113317.4|113339.6|113305.8|33
1736155610000|2025-01-06 09:26:50|113341.1|113316.1|113347|113322|113347|113322|113339.3|113314.3|31
1736155620000|2025-01-06 09:27:00|113348.8|113323.8|113366.7|113316.7|113367.1|113328.4|113348.8|113310.4|39
1736155630000|2025-01-06 09:27:10|113364.6|113314.6|113371.6|113321.6|113375|113325|113363.9|113313.9|32
1736155640000|2025-01-06 09:27:20|113373.6|113323.6|113374.2|113324.2|113380.8|113330.8|113371.3|113321.3|14
1736155650000|2025-01-06 09:27:30|113374.5|113324.5|113371.2|113321.2|113374.5|113324.5|113371.2|113321.2|9
1736155660000|2025-01-06 09:27:40|113372.4|113322.4|113373.5|113323.5|113387.7|113337.7|113372.4|113322.4|33
1736155670000|2025-01-06 09:27:50|113373.7|113323.7|113377.5|113327.5|113379.6|113329.6|113373.7|113323.7|19
1736155680000|2025-01-06 09:28:00|113378.7|113328.7|113365.1|113315.1|113379.1|113329.1|113364.6|113314.6|29
1736155690000|2025-01-06 09:28:10|113363.9|113313.9|113371.2|113321.2|113371.2|113321.2|113362.7|113312.7|10
1736155700000|2025-01-06 09:28:20|113373.5|113323.5|113367.3|113317.3|113373.7|113323.7|113367.3|113317.3|27
1736155710000|2025-01-06 09:28:30|113366.4|113316.4|113366.9|113316.9|113369.8|113319.8|113364.4|113314.4|20
1736155720000|2025-01-06 09:28:40|113369.7|113319.7|113373.8|113323.8|113375.8|113325.8|113368.8|113318.8|23
1736155730000|2025-01-06 09:28:50|113374|113324|113386.1|113336.1|113387|113337|113373.8|113323.8|13
1736155740000|2025-01-06 09:29:00|113387.1|113337.1|113408.2|113358.2|113408.3|113358.3|113382.5|113332.5|27
1736155750000|2025-01-06 09:29:10|113408.5|113358.5|113406.3|113356.3|113408.9|113358.9|113406.3|113356.3|10
1736155760000|2025-01-06 09:29:20|113406.6|113356.6|113405.2|113355.2|113406.6|113356.6|113405.2|113355.2|3
1736155770000|2025-01-06 09:29:30|113404.8|113354.8|113405|113355|113408.6|113372.8|113396.2|113354.4|28
1736155780000|2025-01-06 09:29:40|113411.4|113361.4|113403.1|113353.1|113411.4|113365.8|113388.4|113343.9|28
1736155790000|2025-01-06 09:29:50|113402.9|113352.9|113407.9|113357.9|113407.9|113357.9|113397.6|113347.6|14
1736155800000|2025-01-06 09:30:00|113407|113357|113428.6|113378.6|113429.6|113379.6|113407|113357|25
1736155810000|2025-01-06 09:30:10|113426.5|113376.5|113440.2|113390.2|113441.6|113391.6|113421.9|113371.9|37
1736155820000|2025-01-06 09:30:20|113438.5|113388.5|113441|113391|113441|113391|113433.5|113383.5|34
1736155830000|2025-01-06 09:30:30|113442|113392|113448.9|113398.9|113450.4|113400.4|113441.5|113391.5|36
1736155840000|2025-01-06 09:30:40|113448.7|113398.7|113453.4|113403.4|113454.6|113404.6|113448.6|113398.6|19
1736155850000|2025-01-06 09:30:50|113454|113404|113446.6|113396.6|113454.2|113404.2|113446|113396|20
1736155860000|2025-01-06 09:31:00|113446.8|113396.8|113437.2|113387.2|113452.3|113402.3|113437.1|113387.1|25
1736155870000|2025-01-06 09:31:10|113438.3|113388.3|113432.5|113382.5|113442.3|113392.3|113432.5|113382.5|32
1736155880000|2025-01-06 09:31:20|113432.6|113382.6|113414.2|113389.2|113433.6|113389.7|113413.3|113376.9|23
1736155890000|2025-01-06 09:31:30|113414.3|113389.3|113412.3|113387.3|113416.5|113391.5|113411.9|113386.9|23
1736155900000|2025-01-06 09:31:40|113414|113389|113413.4|113388.4|113415.5|113390.5|113413.4|113388.4|17
1736155910000|2025-01-06 09:31:50|113414.1|113389.1|113414.7|113389.7|113415.9|113390.9|113414.1|113389.1|13
1736155920000|2025-01-06 09:32:00|113414.8|113389.8|113424.1|113399.1|113437.8|113401|113413|113387.7|29
1736155930000|2025-01-06 09:32:10|113423.3|113398.3|113424.9|113399.9|113427.2|113402.2|113416.9|113391.9|36
1736155940000|2025-01-06 09:32:20|113425.3|113400.3|113430.9|113405.9|113434.6|113409.6|113424.5|113399.5|48
1736155950000|2025-01-06 09:32:30|113428.5|113403.5|113430.2|113405.2|113430.9|113405.9|113423.7|113398.7|33
1736155960000|2025-01-06 09:32:40|113431.1|113406.1|113446|113421|113446.2|113421.2|113424.7|113399.7|32
1736155970000|2025-01-06 09:32:50|113447.5|113422.5|113441.2|113416.2|113449.4|113424.4|113441.2|113416.2|31
1736155980000|2025-01-06 09:33:00|113441.9|113416.9|113451.8|113426.8|113458.5|113433.5|113441.9|113416.9|28
1736155990000|2025-01-06 09:33:10|113451|113426|113448.9|113423.9|113451.4|113426.4|113446|113421|24
1736156000000|2025-01-06 09:33:20|113448.2|113423.2|113437.5|113412.5|113460|113430.4|113433.3|113405.2|40
1736156010000|2025-01-06 09:33:30|113438.3|113413.3|113437.8|113412.8|113440.3|113415.3|113437|113412|17
1736156020000|2025-01-06 09:33:40|113438.9|113413.9|113438.4|113413.4|113443.5|113418.5|113435.6|113410.6|33
1736156030000|2025-01-06 09:33:50|113439.2|113414.2|113432.5|113407.5|113442.5|113417.5|113432.5|113407.5|22
1736156040000|2025-01-06 09:34:00|113432.8|113407.8|113430.8|113405.8|113437.2|113412.2|113430|113405|17
1736156050000|2025-01-06 09:34:10|113431.1|113406.1|113440.5|113415.5|113443.5|113418.5|113428.7|113403.7|36
1736156060000|2025-01-06 09:34:20|113440.6|113415.6|113435.2|113410.2|113441.3|113416.3|113435|113410|19
1736156070000|2025-01-06 09:34:30|113435.4|113410.4|113444.9|113419.9|113446|113421|113435.4|113410.4|23
1736156080000|2025-01-06 09:34:40|113444.1|113419.1|113440.1|113415.1|113445.3|113420.3|113438.5|113413.5|18
1736156090000|2025-01-06 09:34:50|113441.1|113416.1|113442.1|113417.1|113445.5|113420.5|113437.7|113412.7|41
1736156100000|2025-01-06 09:35:00|113443.5|113418.5|113440|113415|113444.7|113419.7|113429|113404|22
1736156110000|2025-01-06 09:35:10|113441.7|113416.7|113439.4|113414.4|113442.5|113417.5|113436.8|113411.8|32
1736156120000|2025-01-06 09:35:20|113437.9|113412.9|113439.2|113414.2|113445.2|113420.2|113437.9|113412.9|22
1736156130000|2025-01-06 09:35:30|113439.4|113414.4|113429.5|113404.5|113439.9|113414.9|113427.9|113402.9|21
1736156140000|2025-01-06 09:35:40|113430.4|113405.4|113428.9|113403.9|113430.5|113405.5|113428.4|113403.4|23
1736156150000|2025-01-06 09:35:50|113429.6|113404.6|113441|113416|113442.9|113417.9|113428.6|113403.6|27
1736156160000|2025-01-06 09:36:00|113441.6|113416.6|113444.8|113419.8|113446|113421|113432.2|113407.2|28
1736156170000|2025-01-06 09:36:10|113444.9|113419.9|113440.7|113415.7|113444.9|113419.9|113437.5|113412.5|22
1736156180000|2025-01-06 09:36:20|113441.5|113416.5|113441.2|113416.2|113443.7|113418.7|113440.3|113415.3|17
1736156190000|2025-01-06 09:36:30|113441.9|113416.9|113439.9|113414.9|113448.9|113423.9|113437.3|113412.3|27
1736156200000|2025-01-06 09:36:40|113438.5|113413.5|113440.6|113415.6|113444.1|113419.1|113437.8|113412.8|28
1736156210000|2025-01-06 09:36:50|113440.7|113415.7|113446.7|113421.7|113449.1|113424.1|113440.7|113415.7|22
1736156220000|2025-01-06 09:37:00|113446.9|113421.9|113460.5|113410.5|113462.1|113423.2|113437.2|113410.5|21
1736156230000|2025-01-06 09:37:10|113461.6|113411.6|113465.3|113415.3|113467.4|113417.4|113458.6|113408.6|23
1736156240000|2025-01-06 09:37:20|113464.1|113414.1|113457.9|113407.9|113464.9|113414.9|113457.3|113407.3|20
1736156250000|2025-01-06 09:37:30|113458.1|113408.1|113450|113425|113458.1|113425.3|113448.8|113407.3|11
1736156260000|2025-01-06 09:37:40|113449.2|113424.2|113449.3|113424.3|113450|113425|113441.7|113416.7|19
1736156270000|2025-01-06 09:37:50|113451.2|113426.2|113447.5|113422.5|113455.8|113430.8|113446.8|113421.8|19
1736156280000|2025-01-06 09:38:00|113448|113423|113439.9|113414.9|113448|113423|113439|113414|13
1736156290000|2025-01-06 09:38:10|113439.4|113414.4|113443.3|113418.3|113446.8|113421.8|113439.4|113414.4|19
1736156300000|2025-01-06 09:38:20|113443.5|113418.5|113458.1|113433.1|113464|113439|113443.5|113418.5|37
1736156310000|2025-01-06 09:38:30|113457.3|113432.3|113469.4|113444.4|113471.6|113446.6|113453.5|113428.5|36
1736156320000|2025-01-06 09:38:40|113467.8|113442.8|113474.2|113449.2|113481.7|113456.7|113466.3|113441.3|35
1736156330000|2025-01-06 09:38:50|113473.4|113448.4|113474.7|113449.7|113476.6|113451.6|113472.3|113447.3|32
1736156340000|2025-01-06 09:39:00|113475.9|113450.9|113472.8|113447.8|113476.6|113451.6|113471.7|113446.7|27
1736156350000|2025-01-06 09:39:10|113473.8|113448.8|113479.4|113454.4|113479.5|113454.5|113473.8|113448.8|20
1736156360000|2025-01-06 09:39:20|113478.4|113453.4|113482.9|113457.9|113485.6|113460.6|113478.4|113453.4|27
1736156370000|2025-01-06 09:39:30|113483.5|113458.5|113453.5|113428.5|113483.9|113458.9|113452.5|113427.5|39
1736156380000|2025-01-06 09:39:40|113454.6|113429.6|113455.4|113430.4|113459.6|113434.6|113453.5|113428.5|29
1736156390000|2025-01-06 09:39:50|113454.7|113429.7|113461.1|113436.1|113461.1|113436.1|113452.9|113427.9|22
1736156400000|2025-01-06 09:40:00|113461.2|113436.2|113459.8|113434.8|113468.5|113443.5|113458.5|113433.5|26
1736156410000|2025-01-06 09:40:10|113459.5|113434.5|113467.7|113442.7|113469|113444|113450.8|113425.8|27
1736156420000|2025-01-06 09:40:20|113468.6|113443.6|113477.9|113452.9|113477.9|113452.9|113463.2|113438.2|26
1736156430000|2025-01-06 09:40:30|113478.7|113453.7|113479|113454|113482.3|113457.3|113477.8|113452.8|19
1736156440000|2025-01-06 09:40:40|113477.8|113452.8|113477.1|113452.1|113479|113454|113476.2|113451.2|19
1736156450000|2025-01-06 09:40:50|113476.2|113451.2|113471.9|113446.9|113476.3|113451.3|113469.6|113444.6|13
1736156460000|2025-01-06 09:41:00|113471.8|113446.8|113476|113451|113480.8|113455.8|113471.8|113446.8|26
1736156470000|2025-01-06 09:41:10|113475.6|113450.6|113471.4|113446.4|113475.6|113450.6|113469|113444|24
1736156480000|2025-01-06 09:41:20|113470.6|113445.6|113470.5|113445.5|113471.4|113446.4|113468.3|113443.3|13
1736156490000|2025-01-06 09:41:30|113469.6|113444.6|113471.6|113446.6|113473.9|113448.9|113463|113438|31
1736156500000|2025-01-06 09:41:40|113472.1|113447.1|113476.2|113451.2|113478.4|113453.4|113468.8|113443.8|28
1736156510000|2025-01-06 09:41:50|113476.3|113451.3|113512.6|113487.6|113513.3|113488.3|113476.3|113451.3|43
1736156520000|2025-01-06 09:42:00|113515.9|113490.9|113511.2|113486.2|113515.9|113490.9|113504.8|113479.8|32
1736156530000|2025-01-06 09:42:10|113511|113486|113512.4|113487.4|113512.5|113487.5|113510.5|113485.5|16
1736156540000|2025-01-06 09:42:20|113511.7|113486.7|113497.8|113472.8|113511.7|113486.7|113497|113472|27
1736156550000|2025-01-06 09:42:30|113496.9|113471.9|113496.3|113471.3|113500.1|113475.1|113493.9|113468.9|23
1736156560000|2025-01-06 09:42:40|113497.3|113472.3|113472.4|113447.4|113498.9|113473.9|113471.8|113446.8|37
1736156570000|2025-01-06 09:42:50|113473.7|113448.7|113475.8|113450.8|113478.5|113453.5|113472.4|113447.4|30
1736156580000|2025-01-06 09:43:00|113476.5|113451.5|113461.2|113436.2|113477.7|113452.7|113458.3|113433.3|31
1736156590000|2025-01-06 09:43:10|113461|113436|113464.8|113439.8|113470.9|113445.9|113459.9|113434.9|27
1736156600000|2025-01-06 09:43:20|113466.1|113441.1|113469.3|113444.3|113471.2|113446.2|113462.3|113437.3|23
1736156610000|2025-01-06 09:43:30|113468.2|113443.2|113464.9|113439.9|113469.6|113444.6|113464.9|113439.9|14
1736156620000|2025-01-06 09:43:40|113463.9|113438.9|113466.3|113441.3|113467.4|113442.4|113462.7|113437.7|27
1736156630000|2025-01-06 09:43:50|113465.4|113440.4|113474.3|113449.3|113476.3|113451.3|113465.4|113440.4|16
1736156640000|2025-01-06 09:44:00|113475.3|113450.3|113482.4|113457.4|113482.4|113457.4|113472.1|113447.1|27
1736156650000|2025-01-06 09:44:10|113481.6|113456.6|113485|113460|113486.2|113461.2|113481.4|113456.4|14
1736156660000|2025-01-06 09:44:20|113485.8|113460.8|113484.8|113459.8|113486.7|113461.7|113484|113459|8
1736156670000|2025-01-06 09:44:30|113485.7|113460.7|113480|113455|113485.7|113460.7|113476.5|113451.5|16
1736156680000|2025-01-06 09:44:40|113478.8|113453.8|113480.3|113455.3|113480.3|113455.3|113478.5|113453.5|9
1736156690000|2025-01-06 09:44:50|113480.2|113455.2|113481.3|113456.3|113482.3|113457.3|113478.3|113453.3|13
1736156700000|2025-01-06 09:45:00|113482.5|113457.5|113483|113458|113484.3|113459.3|113481.5|113456.5|24
1736156710000|2025-01-06 09:45:10|113482.9|113457.9|113484.4|113459.4|113484.4|113459.4|113480.8|113455.8|13
1736156720000|2025-01-06 09:45:20|113486.1|113461.1|113490.7|113465.7|113491.2|113466.2|113484.4|113459.4|17
1736156730000|2025-01-06 09:45:30|113489.6|113464.6|113478.6|113453.6|113489.6|113464.6|113477.4|113452.4|18
1736156740000|2025-01-06 09:45:40|113479.6|113454.6|113477.7|113452.7|113480.9|113455.9|113476.7|113451.7|16
1736156750000|2025-01-06 09:45:50|113477.6|113452.6|113468|113443|113477.6|113452.6|113463.4|113438.4|16
1736156760000|2025-01-06 09:46:00|113467.5|113442.5|113441.2|113416.2|113468.5|113443.5|113440.1|113415.1|19
1736156770000|2025-01-06 09:46:10|113448.7|113423.7|113453.7|113428.7|113456.7|113431.7|113448.7|113423.7|15
1736156780000|2025-01-06 09:46:20|113453.1|113428.1|113456|113431|113456|113431|113445.9|113420.9|21
1736156790000|2025-01-06 09:46:30|113455.7|113430.7|113452.9|113427.9|113455.7|113430.7|113452.9|113427.9|11
1736156800000|2025-01-06 09:46:40|113452.1|113427.1|113434.7|113409.7|113452.6|113427.6|113434.7|113409.7|21
1736156810000|2025-01-06 09:46:50|113433.6|113408.6|113433.2|113408.2|113433.6|113408.6|113433.2|113408.2|2
1736156820000|2025-01-06 09:47:00|113432.2|113407.2|113428.2|113403.2|113437.4|113412.4|113427|113402|22
1736156830000|2025-01-06 09:47:10|113428.3|113403.3|113434.1|113409.1|113439.2|113414.2|113428|113403|22
1736156840000|2025-01-06 09:47:20|113435.3|113410.3|113433.4|113408.4|113435.3|113410.3|113430.7|113405.7|19
1736156850000|2025-01-06 09:47:30|113433.3|113408.3|113450.1|113425.1|113451.5|113426.5|113433.1|113408.1|27
1736156860000|2025-01-06 09:47:40|113450.7|113425.7|113451.4|113426.4|113452.3|113427.3|113450|113425|22
1736156870000|2025-01-06 09:47:50|113450.6|113425.6|113446.7|113421.7|113450.8|113425.8|113446.7|113421.7|9
1736156880000|2025-01-06 09:48:00|113447.9|113422.9|113453|113428|113454.1|113429.1|113446.2|113421.2|24
1736156890000|2025-01-06 09:48:10|113453.1|113428.1|113459|113434|113459|113434|113450.7|113425.7|27
1736156900000|2025-01-06 09:48:20|113459.7|113434.7|113466.9|113441.9|113466.9|113441.9|113458.7|113433.7|21
1736156910000|2025-01-06 09:48:30|113467|113442|113463.1|113438.1|113468.2|113443.2|113460.8|113435.8|15
1736156920000|2025-01-06 09:48:40|113463|113438|113468.2|113443.2|113471.3|113446.3|113461.2|113436.2|11
1736156930000|2025-01-06 09:48:50|113469|113444|113462.4|113437.4|113469|113444|113462.4|113437.4|13
1736156940000|2025-01-06 09:49:00|113463.2|113438.2|113460.7|113435.7|113465.4|113440.4|113460.7|113435.7|14
1736156950000|2025-01-06 09:49:10|113459.8|113434.8|113462.8|113437.8|113462.9|113437.9|113459.8|113434.8|6
1736156960000|2025-01-06 09:49:20|113461.8|113436.8|113463.3|113438.3|113465.4|113440.4|113454.2|113429.2|16
1736156970000|2025-01-06 09:49:30|113463|113438|113466.2|113441.2|113469.1|113444.1|113452.8|113427.8|25
1736156980000|2025-01-06 09:49:40|113467|113442|113471.9|113446.9|113473.5|113448.5|113467|113442|14
1736156990000|2025-01-06 09:49:50|113471.3|113446.3|113469.6|113444.6|113472.9|113447.9|113469.1|113444.1|20
1736157000000|2025-01-06 09:50:00|113470.6|113445.6|113452.5|113427.5|113470.6|113445.6|113449|113424|27
1736157010000|2025-01-06 09:50:10|113452.3|113427.3|113451.8|113426.8|113453.3|113428.3|113451.4|113426.4|10
1736157020000|2025-01-06 09:50:20|113451.9|113426.9|113456.1|113431.1|113458.7|113433.7|113451.1|113426.1|25
1736157030000|2025-01-06 09:50:30|113456.4|113431.4|113448.5|113423.5|113457|113432|113442.5|113417.5|24
1736157040000|2025-01-06 09:50:40|113449.3|113424.3|113446.6|113421.6|113449.8|113424.8|113445.2|113420.2|20
1736157050000|2025-01-06 09:50:50|113446|113421|113444.4|113419.4|113447.8|113422.8|113444.3|113419.3|15
1736157060000|2025-01-06 09:51:00|113443.1|113418.1|113443.8|113418.8|113444.5|113419.5|113438.9|113413.9|16
1736157070000|2025-01-06 09:51:10|113443.6|113418.6|113454|113429|113459.4|113434.4|113441.2|113416.2|27
1736157080000|2025-01-06 09:51:20|113451.4|113426.4|113447.2|113422.2|113453.6|113428.6|113441.6|113416.6|31
1736157090000|2025-01-06 09:51:30|113448.5|113423.5|113448.4|113423.4|113449.1|113424.1|113448.4|113423.4|5
1736157100000|2025-01-06 09:51:40|113448.1|113423.1|113454.9|113429.9|113455|113430|113448.1|113423.1|21
1736157110000|2025-01-06 09:51:50|113454.1|113429.1|113455.7|113430.7|113455.7|113430.7|113451.4|113426.4|16
1736157120000|2025-01-06 09:52:00|113456.6|113431.6|113446.8|113421.8|113457.1|113432.1|113443.8|113418.8|24
1736157130000|2025-01-06 09:52:10|113445.6|113420.6|113451.6|113426.6|113455.6|113430.6|113444.3|113419.3|24
1736157140000|2025-01-06 09:52:20|113450.9|113425.9|113449.5|113424.5|113458.1|113433.1|113449.2|113424.2|24
1736157150000|2025-01-06 09:52:30|113449.2|113424.2|113442.2|113417.2|113450.5|113425.5|113442.2|113417.2|21
1736157160000|2025-01-06 09:52:40|113442.7|113417.7|113440.1|113415.1|113442.7|113417.7|113437|113412|27
1736157170000|2025-01-06 09:52:50|113440.8|113415.8|113432.6|113407.6|113440.8|113415.8|113430|113405|16
1736157180000|2025-01-06 09:53:00|113434|113409|113431.6|113406.6|113434.5|113409.5|113427.8|113402.8|22
1736157190000|2025-01-06 09:53:10|113431.9|113406.9|113430.1|113405.1|113435.7|113410.7|113430.1|113405.1|16
1736157200000|2025-01-06 09:53:20|113431|113406|113432.6|113407.6|113432.6|113407.6|113426.2|113401.2|20
1736157210000|2025-01-06 09:53:30|113433.4|113408.4|113433|113408|113439.3|113414.3|113431.4|113406.4|26
1736157220000|2025-01-06 09:53:40|113433.8|113408.8|113442.1|113417.1|113442.1|113417.1|113432.9|113407.9|22
1736157230000|2025-01-06 09:53:50|113440.6|113415.6|113448.8|113423.8|113448.8|113423.8|113437.6|113412.6|30
1736157240000|2025-01-06 09:54:00|113448.5|113423.5|113448.7|113423.7|113457.4|113432.4|113443.9|113418.9|43
1736157250000|2025-01-06 09:54:10|113448.1|113423.1|113458|113433|113458.7|113433.7|113441.3|113416.3|22
1736157260000|2025-01-06 09:54:20|113457.3|113432.3|113460.8|113435.8|113470.7|113445.7|113455.2|113430.2|39
1736157270000|2025-01-06 09:54:30|113460.2|113435.2|113448.1|113423.1|113460.2|113435.2|113447.4|113422.4|33
1736157280000|2025-01-06 09:54:40|113447.6|113422.6|113436.4|113411.4|113447.6|113422.6|113435.1|113410.1|26
1736157290000|2025-01-06 09:54:50|113437.3|113412.3|113432.5|113407.5|113437.5|113412.5|113430.3|113405.3|20
1736157300000|2025-01-06 09:55:00|113429.9|113404.9|113427.2|113402.2|113429.9|113404.9|113416.1|113391.1|30
1736157310000|2025-01-06 09:55:10|113426.1|113401.1|113406.8|113381.8|113426.1|113401.1|113403.6|113378.6|37
1736157320000|2025-01-06 09:55:20|113407.8|113382.8|113412.5|113387.5|113412.6|113387.6|113407.8|113382.8|13
1736157330000|2025-01-06 09:55:30|113413.4|113388.4|113414.3|113389.3|113426.6|113401.6|113409.7|113371.5|51
1736157340000|2025-01-06 09:55:40|113415.6|113390.6|113412.9|113387.9|113418.7|113393.7|113412.3|113387.3|24
1736157350000|2025-01-06 09:55:50|113416.4|113391.4|113409.9|113384.9|113416.4|113391.4|113408.7|113383.7|22
1736157360000|2025-01-06 09:56:00|113411|113386|113404.4|113379.4|113411|113386|113402.5|113377.5|16
1736157370000|2025-01-06 09:56:10|113404.3|113379.3|113405.6|113380.6|113406.5|113381.5|113395.6|113370.6|25
1736157380000|2025-01-06 09:56:20|113404.3|113379.3|113407.2|113382.2|113408|113383|113402.1|113377.1|15
1736157390000|2025-01-06 09:56:30|113407.4|113382.4|113408.1|113383.1|113409.4|113384.4|113401.4|113376.4|30
1736157400000|2025-01-06 09:56:40|113405.3|113380.3|113399.9|113374.9|113405.3|113380.3|113399.9|113374.9|12
1736157410000|2025-01-06 09:56:50|113400.7|113375.7|113402.9|113377.9|113404|113379|113400.7|113375.7|9
1736157420000|2025-01-06 09:57:00|113403.8|113378.8|113399|113374|113404.7|113379.7|113395.3|113370.3|27
1736157430000|2025-01-06 09:57:10|113396.7|113371.7|113389.6|113364.6|113396.7|113371.7|113388|113363|20
1736157440000|2025-01-06 09:57:20|113388.6|113363.6|113394.3|113369.3|113394.3|113369.3|113388.6|113363.6|5
1736157450000|2025-01-06 09:57:30|113393.5|113368.5|113390.2|113365.2|113393.5|113368.5|113388.1|113363.1|20
1736157460000|2025-01-06 09:57:40|113390.3|113365.3|113400.5|113375.5|113401.9|113376.9|113390.3|113365.3|10
1736157470000|2025-01-06 09:57:50|113400.8|113375.8|113385.6|113360.6|113402.7|113377.7|113384.6|113359.6|24
1736157480000|2025-01-06 09:58:00|113384.9|113359.9|113380|113355|113389.2|113364.2|113376.3|113351.3|30
1736157490000|2025-01-06 09:58:10|113378.7|113353.7|113375.9|113350.9|113382.9|113357.9|113375.9|113350.9|17
1736157500000|2025-01-06 09:58:20|113377.1|113352.1|113390.2|113365.2|113390.2|113365.2|113372|113347|26
1736157510000|2025-01-06 09:58:30|113389.3|113364.3|113392.9|113367.9|113393.6|113368.6|113385.7|113360.7|27
1736157520000|2025-01-06 09:58:40|113393.8|113368.8|113394|113369|113399.2|113374.2|113392.4|113367.4|18
1736157530000|2025-01-06 09:58:50|113394.8|113369.8|113394.9|113369.9|113403.3|113378.3|113393.5|113368.5|28
1736157540000|2025-01-06 09:59:00|113396.9|113371.9|113393.7|113368.7|113397.4|113372.4|113390|113365|19
1736157550000|2025-01-06 09:59:10|113394.5|113369.5|113395.9|113370.9|113398.3|113373.3|113388.9|113363.9|26
1736157560000|2025-01-06 09:59:20|113395.3|113370.3|113390.2|113365.2|113395.4|113370.4|113381.7|113356.7|30
1736157570000|2025-01-06 09:59:30|113387.9|113362.9|113390.2|113365.2|113390.9|113365.9|113386.7|113361.7|26
1736157580000|2025-01-06 09:59:40|113389.1|113364.1|113387.5|113362.5|113393.3|113368.3|113386.8|113361.8|33
1736157590000|2025-01-06 09:59:50|113387.8|113362.8|113385.5|113360.5|113389.8|113364.8|113384.4|113359.4|31
1736157600000|2025-01-06 10:00:00|113384.8|113359.8|113369.5|113344.5|113384.8|113359.8|113357.8|113332.8|48
1736157610000|2025-01-06 10:00:10|113370.2|113345.2|113372.5|113347.5|113373.2|113348.2|113370.2|113345.2|19
1736157620000|2025-01-06 10:00:20|113372|113347|113369.4|113344.4|113373.2|113348.2|113368|113343|16
1736157630000|2025-01-06 10:00:30|113369.8|113344.8|113367.1|113342.1|113372.7|113347.7|113366.1|113341.1|24
1736157640000|2025-01-06 10:00:40|113366.6|113341.6|113372.1|113347.1|113372.1|113347.1|113366.2|113341.2|27
1736157650000|2025-01-06 10:00:50|113371.4|113346.4|113369.3|113344.3|113379.7|113354.7|113369.3|113344.3|31
1736157660000|2025-01-06 10:01:00|113369.1|113344.1|113374.6|113349.6|113377.2|113352.2|113367.1|113342.1|18
1736157670000|2025-01-06 10:01:10|113374.7|113349.7|113378.6|113353.6|113379.6|113354.6|113371|113346|28
1736157680000|2025-01-06 10:01:20|113379.7|113354.7|113381.7|113356.7|113383|113358|113377|113352|15
1736157690000|2025-01-06 10:01:30|113382.5|113357.5|113383.3|113358.3|113385|113360|113381.3|113356.3|18
1736157700000|2025-01-06 10:01:40|113378.3|113353.3|113363.1|113338.1|113378.3|113353.3|113359.7|113334.7|29
1736157710000|2025-01-06 10:01:50|113363.9|113338.9|113368.9|113343.9|113369.4|113344.4|113360.5|113335.5|22
1736157720000|2025-01-06 10:02:00|113369.8|113344.8|113393|113368|113403|113378|113369|113344|25
1736157730000|2025-01-06 10:02:10|113393.2|113368.2|113388.4|113363.4|113393.2|113368.2|113385.3|113360.3|9
1736157740000|2025-01-06 10:02:20|113387.7|113362.7|113383.8|113358.8|113387.7|113362.7|113383.2|113358.2|9
1736157750000|2025-01-06 10:02:30|113383.7|113358.7|113390|113365|113391.5|113366.5|113383.7|113358.7|17
1736157760000|2025-01-06 10:02:40|113389.1|113364.1|113393.8|113368.8|113397.1|113372.1|113389.1|113364.1|14
1736157770000|2025-01-06 10:02:50|113394.6|113369.6|113394.5|113369.5|113394.6|113369.6|113388.3|113363.3|16
1736157780000|2025-01-06 10:03:00|113393.7|113368.7|113399.1|113374.1|113403|113378|113385.8|113360.8|36
1736157790000|2025-01-06 10:03:10|113397.9|113372.9|113395.2|113370.2|113397.9|113372.9|113394.4|113369.4|14
1736157800000|2025-01-06 10:03:20|113395.3|113370.3|113395.3|113370.3|113395.3|113370.3|113395.3|113370.3|1
1736157810000|2025-01-06 10:03:30|113397.3|113372.3|113392|113367|113397.3|113372.3|113392|113367|17
1736157820000|2025-01-06 10:03:40|113392.1|113367.1|113384.5|113359.5|113395|113370|113376.4|113351.4|21
1736157830000|2025-01-06 10:03:50|113385.2|113360.2|113384.5|113359.5|113388.2|113363.2|113381.2|113356.2|12
1736157840000|2025-01-06 10:04:00|113384.6|113359.6|113385.7|113360.7|113388.8|113363.8|113381.5|113356.5|16
1736157850000|2025-01-06 10:04:10|113386.5|113361.5|113391.8|113366.8|113397|113372|113386.5|113361.5|22
1736157860000|2025-01-06 10:04:20|113391|113366|113384.5|113359.5|113391|113366|113384.5|113359.5|10
1736157870000|2025-01-06 10:04:30|113383.7|113358.7|113381.1|113356.1|113383.9|113358.9|113381.1|113356.1|12
1736157880000|2025-01-06 10:04:40|113377.4|113352.4|113377.5|113352.5|113377.5|113352.5|113368.3|113343.3|21
1736157890000|2025-01-06 10:04:50|113377|113352|113381.3|113356.3|113382|113357|113376.2|113351.2|18
1736157900000|2025-01-06 10:05:00|113380|113355|113386.4|113361.4|113390.3|113365.3|113380|113355|21
1736157910000|2025-01-06 10:05:10|113387.4|113362.4|113380.1|113355.1|113392.4|113367.4|113376.4|113351.4|24
1736157920000|2025-01-06 10:05:20|113382.7|113357.7|113373.9|113348.9|113382.7|113357.7|113370.2|113345.2|21
1736157930000|2025-01-06 10:05:30|113374.3|113349.3|113376.8|113351.8|113382.6|113357.6|113371.8|113346.8|25
1736157940000|2025-01-06 10:05:40|113378.1|113353.1|113376|113351|113378.1|113353.1|113373.3|113348.3|12
1736157950000|2025-01-06 10:05:50|113375.1|113350.1|113376.7|113351.7|113376.7|113351.7|113373.2|113348.2|14
1736157960000|2025-01-06 10:06:00|113375.9|113350.9|113395|113370|113400.5|113375.5|113375.9|113350.9|21
1736157970000|2025-01-06 10:06:10|113395.2|113370.2|113401.3|113376.3|113404.4|113379.4|113395.2|113370.2|15
1736157980000|2025-01-06 10:06:20|113400.4|113375.4|113385|113360|113401.1|113376.1|113384.1|113359.1|21
1736157990000|2025-01-06 10:06:30|113384.3|113359.3|113384.8|113359.8|113386.5|113361.5|113383.8|113358.8|19
1736158000000|2025-01-06 10:06:40|113384.5|113359.5|113387.8|113362.8|113387.8|113362.8|113384.5|113359.5|14
1736158010000|2025-01-06 10:06:50|113388|113363|113392.9|113367.9|113400.4|113375.4|113388|113363|26
1736158020000|2025-01-06 10:07:00|113393.8|113368.8|113391.1|113366.1|113394.8|113369.8|113389.1|113364.1|22
1736158030000|2025-01-06 10:07:10|113392.4|113367.4|113390.9|113365.9|113396.1|113371.1|113390.9|113365.9|17
1736158040000|2025-01-06 10:07:20|113388.1|113363.1|113397.7|113372.7|113398.7|113373.7|113388.1|113363.1|23
1736158050000|2025-01-06 10:07:30|113397.9|113372.9|113401.8|113376.8|113401.8|113376.8|113391.7|113366.7|24
1736158060000|2025-01-06 10:07:40|113402.6|113377.6|113401.2|113376.2|113408.2|113383.2|113400.1|113375.1|17
1736158070000|2025-01-06 10:07:50|113400.5|113375.5|113404|113379|113404|113379|113400.3|113375.3|9
1736158080000|2025-01-06 10:08:00|113403.1|113378.1|113383.3|113358.3|113403.1|113378.1|113383.3|113358.3|14
1736158090000|2025-01-06 10:08:10|113383.2|113358.2|113396.5|113371.5|113400.7|113375.7|113383.2|113358.2|27
1736158100000|2025-01-06 10:08:20|113395.7|113370.7|113395.7|113370.7|113397.7|113372.7|113389.7|113364.7|16
1736158110000|2025-01-06 10:08:30|113398.1|113373.1|113399.9|113374.9|113403.9|113378.9|113398.1|113373.1|24
1736158120000|2025-01-06 10:08:40|113399.8|113374.8|113398.9|113373.9|113399.8|113374.8|113397.8|113372.8|10
1736158130000|2025-01-06 10:08:50|113398.1|113373.1|113399.9|113374.9|113403.2|113378.2|113394.8|113369.8|23
1736158140000|2025-01-06 10:09:00|113398.5|113373.5|113394.8|113369.8|113398.5|113373.5|113391.5|113366.5|23
1736158150000|2025-01-06 10:09:10|113392.8|113367.8|113393.3|113368.3|113395.1|113370.1|113391.6|113366.6|16
1736158160000|2025-01-06 10:09:20|113393.2|113368.2|113393.3|113368.3|113393.3|113368.3|113391.8|113366.8|5
1736158170000|2025-01-06 10:09:30|113393|113368|113397.8|113372.8|113399|113374|113393|113368|10
1736158180000|2025-01-06 10:09:40|113397.2|113372.2|113394.9|113369.9|113397.2|113372.2|113394|113369|8
1736158190000|2025-01-06 10:09:50|113396|113371|113393.9|113368.9|113398.2|113373.2|113393.2|113368.2|24
1736158200000|2025-01-06 10:10:00|113395.4|113370.4|113402.9|113377.9|113403.8|113378.8|113395.4|113370.4|20
1736158210000|2025-01-06 10:10:10|113401.1|113376.1|113401.7|113376.7|113403.1|113378.1|113399.4|113374.4|22
1736158220000|2025-01-06 10:10:20|113402.8|113377.8|113422.1|113397.1|113422.1|113397.1|113402.3|113377.3|27
1736158230000|2025-01-06 10:10:30|113422.3|113397.3|113420.3|113395.3|113422.3|113397.3|113419|113394|17
1736158240000|2025-01-06 10:10:40|113418.8|113393.8|113417.1|113392.1|113423.3|113398.3|113415.2|113390.2|22
1736158250000|2025-01-06 10:10:50|113416.1|113391.1|113417.3|113392.3|113418.4|113393.4|113413.2|113388.2|20
1736158260000|2025-01-06 10:11:00|113417.9|113392.9|113413.8|113388.8|113417.9|113392.9|113411.6|113386.6|13
1736158270000|2025-01-06 10:11:10|113414.4|113389.4|113415|113390|113418|113393|113411.5|113386.5|18
1736158280000|2025-01-06 10:11:20|113413.2|113388.2|113411.3|113386.3|113415|113390|113407.8|113382.8|20
1736158290000|2025-01-06 10:11:30|113410.5|113385.5|113401.7|113376.7|113410.5|113385.5|113401.7|113376.7|17
1736158300000|2025-01-06 10:11:40|113402.5|113377.5|113417.5|113392.5|113418.9|113393.9|113402.5|113377.5|28
1736158310000|2025-01-06 10:11:50|113418.5|113393.5|113418.4|113393.4|113419.7|113394.7|113415.1|113390.1|21
1736158320000|2025-01-06 10:12:00|113417.2|113392.2|113416.8|113391.8|113420.1|113395.1|113415.1|113390.1|19
1736158330000|2025-01-06 10:12:10|113417.3|113392.3|113418.7|113393.7|113418.8|113393.8|113415.7|113390.7|19
1736158340000|2025-01-06 10:12:20|113418.3|113393.3|113419|113394|113419.7|113394.7|113417.4|113392.4|9
1736158350000|2025-01-06 10:12:30|113419.2|113394.2|113413.7|113388.7|113419.4|113394.4|113413.6|113388.6|23
1736158360000|2025-01-06 10:12:40|113414.3|113389.3|113426.7|113401.7|113427.5|113402.5|113414.3|113389.3|25
1736158370000|2025-01-06 10:12:50|113426.9|113401.9|113428.9|113403.9|113428.9|113403.9|113425.9|113400.9|6
1736158380000|2025-01-06 10:13:00|113429.8|113404.8|113422.6|113397.6|113432.6|113407.6|113422.6|113397.6|22
1736158390000|2025-01-06 10:13:10|113422.2|113397.2|113421.3|113396.3|113423|113398|113420.5|113395.5|18
1736158400000|2025-01-06 10:13:20|113418.6|113393.6|113426.2|113401.2|113427|113402|113418.6|113393.6|18
1736158410000|2025-01-06 10:13:30|113427.1|113402.1|113414.6|113389.6|113427.1|113402.1|113412.6|113387.6|14
1736158420000|2025-01-06 10:13:40|113415.6|113390.6|113414.8|113389.8|113416.2|113391.2|113412.1|113387.1|15
1736158430000|2025-01-06 10:13:50|113415.6|113390.6|113416.6|113391.6|113419.7|113394.7|113407.5|113382.5|20
1736158440000|2025-01-06 10:14:00|113417.4|113392.4|113419.3|113394.3|113420.3|113395.3|113413.8|113388.8|29
1736158450000|2025-01-06 10:14:10|113420.2|113395.2|113422.3|113397.3|113423.1|113398.1|113420.2|113395.2|18
1736158460000|2025-01-06 10:14:20|113423.3|113398.3|113426|113401|113430.3|113405.3|113423.3|113398.3|13
1736158470000|2025-01-06 10:14:30|113425.8|113400.8|113425.5|113400.5|113429.6|113404.6|113422.7|113397.7|20
1736158480000|2025-01-06 10:14:40|113424.8|113399.8|113423.1|113398.1|113428.7|113403.7|113421|113396|33
1736158490000|2025-01-06 10:14:50|113423.9|113398.9|113425.2|113400.2|113426.4|113401.4|113423.9|113398.9|8
1736158500000|2025-01-06 10:15:00|113426|113401|113427.9|113402.9|113428.7|113403.7|113425.1|113400.1|13
1736158510000|2025-01-06 10:15:10|113427.8|113402.8|113422.7|113397.7|113429.4|113404.4|113422.7|113397.7|11
1736158520000|2025-01-06 10:15:20|113423.3|113398.3|113428.7|113403.7|113430.3|113405.3|113420.3|113395.3|33
1736158530000|2025-01-06 10:15:30|113429.4|113404.4|113429.4|113404.4|113429.4|113404.4|113428.6|113403.6|3
1736158540000|2025-01-06 10:15:40|113428.6|113403.6|113425|113400|113429.1|113404.1|113424|113399|19
1736158550000|2025-01-06 10:15:50|113423.7|113398.7|113417.2|113392.2|113426.8|113401.8|113416.3|113391.3|19
1736158560000|2025-01-06 10:16:00|113416.5|113391.5|113419.9|113394.9|113419.9|113394.9|113415.3|113390.3|8
1736158570000|2025-01-06 10:16:10|113420.9|113395.9|113420.3|113395.3|113425.2|113400.2|113420.3|113395.3|11
1736158580000|2025-01-06 10:16:20|113419.5|113394.5|113417.4|113392.4|113419.5|113394.5|113416.6|113391.6|6
1736158590000|2025-01-06 10:16:30|113416.4|113391.4|113416.9|113391.9|113419|113394|113415.5|113390.5|12
1736158600000|2025-01-06 10:16:40|113417|113392|113411.4|113386.4|113417.1|113392.1|113410.8|113385.8|20
1736158610000|2025-01-06 10:16:50|113411.5|113386.5|113411.2|113386.2|113413.8|113388.8|113402.4|113377.4|20
1736158620000|2025-01-06 10:17:00|113410.4|113385.4|113404.4|113379.4|113410.4|113385.4|113404.4|113379.4|13
1736158630000|2025-01-06 10:17:10|113403.6|113378.6|113391.9|113366.9|113403.6|113378.6|113391.9|113366.9|22
1736158640000|2025-01-06 10:17:20|113392.4|113367.4|113395.6|113370.6|113395.6|113370.6|113389.3|113364.3|14
1736158650000|2025-01-06 10:17:30|113394.6|113369.6|113397.5|113372.5|113399.3|113374.3|113394.6|113369.6|9
1736158660000|2025-01-06 10:17:40|113397|113372|113397.4|113372.4|113399.2|113374.2|113396.9|113371.9|11
1736158670000|2025-01-06 10:17:50|113398.2|113373.2|113397.8|113372.8|113400.2|113375.2|113397.1|113372.1|10
1736158680000|2025-01-06 10:18:00|113396.8|113371.8|113376.3|113351.3|113396.8|113371.8|113372.5|113347.5|25
1736158690000|2025-01-06 10:18:10|113377.4|113352.4|113379.6|113354.6|113381.1|113356.1|113377.4|113352.4|9
1736158700000|2025-01-06 10:18:20|113377.7|113352.7|113378.5|113353.5|113379.8|113354.8|113374.4|113349.4|30
1736158710000|2025-01-06 10:18:30|113385|113360|113378.4|113353.4|113385.9|113360.9|113378.4|113353.4|18
1736158720000|2025-01-06 10:18:40|113377.9|113352.9|113380.3|113355.3|113381.8|113356.8|113376.8|113351.8|15
1736158730000|2025-01-06 10:18:50|113379|113354|113363.8|113338.8|113379.6|113354.6|113360.9|113335.9|21
1736158740000|2025-01-06 10:19:00|113365.4|113340.4|113381.8|113356.8|113383.2|113358.2|113365.4|113340.4|30
1736158750000|2025-01-06 10:19:10|113380.9|113355.9|113386.8|113361.8|113389|113364|113379.7|113354.7|23
1736158760000|2025-01-06 10:19:20|113387.5|113362.5|113396.2|113371.2|113397.9|113372.9|113386|113361|16
1736158770000|2025-01-06 10:19:30|113397.2|113372.2|113426|113401|113426.8|113401.8|113396.3|113371.3|35
1736158780000|2025-01-06 10:19:40|113425.9|113400.9|113429|113404|113436.9|113411.9|113424.1|113399.1|25
1736158790000|2025-01-06 10:19:50|113429.9|113404.9|113429.6|113404.6|113431.7|113406.7|113428.9|113403.9|15
1736158800000|2025-01-06 10:20:00|113430.5|113405.5|113430.4|113405.4|113432.9|113407.9|113430.3|113405.3|15
1736158810000|2025-01-06 10:20:10|113429.8|113404.8|113421.3|113396.3|113429.8|113404.8|113417.8|113392.8|25
1736158820000|2025-01-06 10:20:20|113421.5|113396.5|113427.4|113402.4|113429|113404|113419.6|113394.6|24
1736158830000|2025-01-06 10:20:30|113428.4|113403.4|113428.2|113403.2|113430.3|113405.3|113426.9|113401.9|8
1736158840000|2025-01-06 10:20:40|113426.8|113401.8|113420.2|113395.2|113426.8|113401.8|113419.6|113394.6|16
1736158850000|2025-01-06 10:20:50|113421|113396|113423.1|113398.1|113426.1|113401.1|113421|113396|12
1736158860000|2025-01-06 10:21:00|113422|113397|113420|113395|113422.7|113397.7|113419.6|113394.6|6
1736158870000|2025-01-06 10:21:10|113419.7|113394.7|113415.8|113390.8|113419.7|113394.7|113414.8|113389.8|16
1736158880000|2025-01-06 10:21:20|113417.1|113392.1|113414.7|113389.7|113417.9|113392.9|113413.6|113388.6|14
1736158890000|2025-01-06 10:21:30|113413.9|113388.9|113419.7|113394.7|113422|113397|113408.8|113383.8|23
1736158900000|2025-01-06 10:21:40|113420|113395|113417.2|113392.2|113420|113395|113414.1|113389.1|19
1736158910000|2025-01-06 10:21:50|113417.9|113392.9|113424.9|113399.9|113425.6|113400.6|113417.9|113392.9|26
1736158920000|2025-01-06 10:22:00|113424.6|113399.6|113423.5|113398.5|113425.9|113400.9|113423.5|113398.5|6
1736158930000|2025-01-06 10:22:10|113424.3|113399.3|113423.1|113398.1|113424.5|113399.5|113423.1|113398.1|6
1736158940000|2025-01-06 10:22:20|113422.4|113397.4|113421.3|113396.3|113423.3|113398.3|113414.8|113389.8|17
1736158950000|2025-01-06 10:22:30|113422.2|113397.2|113421.3|113396.3|113423|113398|113420.8|113395.8|12
1736158960000|2025-01-06 10:22:40|113421.9|113396.9|113420|113395|113422.9|113397.9|113417.7|113392.7|16
1736158970000|2025-01-06 10:22:50|113418.5|113393.5|113421.3|113396.3|113421.3|113396.3|113414.3|113389.3|10
1736158980000|2025-01-06 10:23:00|113422.5|113397.5|113419.6|113394.6|113426|113401|113418|113393|33
1736158990000|2025-01-06 10:23:10|113421.7|113396.7|113438.9|113413.9|113453.9|113413.9|113420.9|113394.4|33
1736159000000|2025-01-06 10:23:20|113439.1|113414.1|113441.7|113416.7|113443.7|113418.7|113437.9|113412.9|18
1736159010000|2025-01-06 10:23:30|113442.3|113417.3|113444.4|113419.4|113445.2|113420.2|113439.8|113414.8|21
1736159020000|2025-01-06 10:23:40|113444.2|113419.2|113444.6|113419.6|113447.3|113422.3|113444.2|113419.2|17
1736159030000|2025-01-06 10:23:50|113443|113418|113437.8|113412.8|113444.8|113419.8|113433.9|113408.9|20
1736159040000|2025-01-06 10:24:00|113437.4|113412.4|113432.2|113407.2|113437.7|113412.7|113425.3|113400.3|26
1736159050000|2025-01-06 10:24:10|113432.8|113407.8|113432.7|113407.7|113437.3|113412.3|113431.4|113406.4|23
1736159060000|2025-01-06 10:24:20|113431.7|113406.7|113436.8|113411.8|113438.6|113413.6|113430.7|113405.7|18
1736159070000|2025-01-06 10:24:30|113436|113411|113436.9|113411.9|113439.3|113414.3|113435.9|113410.9|15
1736159080000|2025-01-06 10:24:40|113438|113413|113436.7|113411.7|113439.2|113414.2|113435|113410|22
1736159090000|2025-01-06 10:24:50|113436.2|113411.2|113427.7|113402.7|113437.8|113412.8|113427.5|113402.5|20
1736159100000|2025-01-06 10:25:00|113426.7|113401.7|113434.8|113409.8|113436.5|113411.5|113426.6|113401.6|22
1736159110000|2025-01-06 10:25:10|113434.6|113409.6|113433.6|113408.6|113436.1|113411.1|113432|113407|12
1736159120000|2025-01-06 10:25:20|113433.9|113408.9|113435.9|113410.9|113441.3|113416.3|113433.9|113408.9|23
1736159130000|2025-01-06 10:25:30|113435.1|113410.1|113428.7|113403.7|113435.1|113410.1|113426.6|113401.6|19
1736159140000|2025-01-06 10:25:40|113427.2|113402.2|113427.7|113402.7|113428.6|113403.6|113425.8|113400.8|13
1736159150000|2025-01-06 10:25:50|113427.9|113402.9|113426.9|113401.9|113430.1|113405.1|113425.8|113400.8|17
1736159160000|2025-01-06 10:26:00|113426.8|113401.8|113432.6|113407.6|113432.8|113407.8|113425.5|113400.5|24
1736159170000|2025-01-06 10:26:10|113432.5|113407.5|113431.1|113406.1|113433.3|113408.3|113423.5|113398.5|35
1736159180000|2025-01-06 10:26:20|113431|113406|113425.7|113400.7|113431|113406|113425.7|113400.7|9
1736159190000|2025-01-06 10:26:30|113425|113400|113415.2|113390.2|113425|113400|113409|113384|35
1736159200000|2025-01-06 10:26:40|113414.1|113389.1|113418.7|113393.7|113418.7|113393.7|113414.1|113389.1|13
1736159210000|2025-01-06 10:26:50|113417.7|113392.7|113418.2|113393.2|113419.1|113394.1|113411.1|113386.1|13
1736159220000|2025-01-06 10:27:00|113416.1|113391.1|113413.8|113388.8|113416.9|113391.9|113408.2|113383.2|20
1736159230000|2025-01-06 10:27:10|113413.9|113388.9|113412.6|113387.6|113414.8|113389.8|113412.5|113387.5|11
1736159240000|2025-01-06 10:27:20|113413.6|113388.6|113416.3|113391.3|113416.6|113391.6|113412.5|113387.5|16
1736159250000|2025-01-06 10:27:30|113416.4|113391.4|113418.2|113393.2|113420.7|113395.7|113416.4|113391.4|17
1736159260000|2025-01-06 10:27:40|113419.1|113394.1|113416.2|113391.2|113420.2|113395.2|113414.9|113389.9|20
1736159270000|2025-01-06 10:27:50|113417|113392|113400.4|113375.4|113423.4|113398.4|113400.4|113375.4|26
1736159280000|2025-01-06 10:28:00|113398.6|113373.6|113400.5|113375.5|113403.5|113378.5|113395.5|113370.5|25
1736159290000|2025-01-06 10:28:10|113401.3|113376.3|113399.1|113374.1|113401.3|113376.3|113398.5|113373.5|22
1736159300000|2025-01-06 10:28:20|113400|113375|113421.6|113371.6|113422.3|113375.9|113398.4|113363.7|18
1736159310000|2025-01-06 10:28:30|113419.7|113369.7|113421.9|113371.9|113423.3|113373.3|113418.7|113368.7|19
1736159320000|2025-01-06 10:28:40|113420.3|113370.3|113418.4|113368.4|113422.3|113372.3|113417.9|113367.9|23
1736159330000|2025-01-06 10:28:50|113419.8|113369.8|113413.7|113363.7|113421.9|113371.9|113410.6|113360.6|31
1736159340000|2025-01-06 10:29:00|113412.2|113362.2|113412.7|113362.7|113413.6|113363.6|113412.2|113362.2|8
1736159350000|2025-01-06 10:29:10|113411.9|113361.9|113396.5|113371.5|113411.9|113378.4|113396.5|113361.9|20
1736159360000|2025-01-06 10:29:20|113397.6|113372.6|113397.7|113372.7|113399.5|113374.5|113396.5|113371.5|13
1736159370000|2025-01-06 10:29:30|113398.5|113373.5|113398.2|113373.2|113399.2|113374.2|113397.1|113372.1|10
1736159380000|2025-01-06 10:29:40|113398.5|113373.5|113401.5|113376.5|113401.5|113376.5|113398.5|113373.5|7
1736159390000|2025-01-06 10:29:50|113402.2|113377.2|113412.8|113387.8|113414.6|113389.6|113396.5|113371.5|19
1736159400000|2025-01-06 10:30:00|113413.4|113388.4|113413.3|113388.3|113420.6|113395.6|113410.5|113385.5|22
1736159410000|2025-01-06 10:30:10|113413.5|113388.5|113417.7|113392.7|113422.2|113397.2|113412.5|113387.5|28
1736159420000|2025-01-06 10:30:20|113418.5|113393.5|113411.2|113386.2|113419.3|113394.3|113410.5|113385.5|16
1736159430000|2025-01-06 10:30:30|113411.1|113386.1|113419.4|113394.4|113420.6|113395.6|113409.6|113384.6|32
1736159440000|2025-01-06 10:30:40|113417.9|113392.9|113417.6|113392.6|113419.4|113394.4|113416.1|113391.1|8
1736159450000|2025-01-06 10:30:50|113416.8|113391.8|113397.8|113372.8|113416.8|113391.8|113394|113369|25
1736159460000|2025-01-06 10:31:00|113398.6|113373.6|113391.6|113366.6|113398.6|113373.6|113385|113360|26
1736159470000|2025-01-06 10:31:10|113391.7|113366.7|113390.7|113365.7|113392.3|113367.3|113390.7|113365.7|11
1736159480000|2025-01-06 10:31:20|113391.4|113366.4|113399.1|113374.1|113399.4|113374.4|113391.4|113366.4|17
1736159490000|2025-01-06 10:31:30|113398.9|113373.9|113400.9|113375.9|113400.9|113375.9|113398.9|113373.9|8
1736159500000|2025-01-06 10:31:40|113400.1|113375.1|113401.6|113376.6|113403.3|113378.3|113400.1|113375.1|17
1736159510000|2025-01-06 10:31:50|113402.6|113377.6|113401.5|113376.5|113402.6|113377.6|113399.9|113374.9|28
1736159520000|2025-01-06 10:32:00|113401.9|113376.9|113399.6|113374.6|113402|113377|113398.8|113373.8|15
1736159530000|2025-01-06 10:32:10|113398.8|113373.8|113397.6|113372.6|113402|113377|113396.9|113371.9|25
1736159540000|2025-01-06 10:32:20|113397.5|113372.5|113384.2|113359.2|113397.7|113372.7|113384.2|113359.2|25
1736159550000|2025-01-06 10:32:30|113384.9|113359.9|113388.2|113363.2|113389.8|113364.8|113384.9|113359.9|12
1736159560000|2025-01-06 10:32:40|113388.9|113363.9|113394.3|113369.3|113396.8|113371.8|113388.9|113363.9|16
1736159570000|2025-01-06 10:32:50|113395|113370|113391.6|113366.6|113395|113370|113390.1|113365.1|13
1736159580000|2025-01-06 10:33:00|113391.2|113366.2|113387|113362|113392|113367|113385.8|113360.8|15
1736159590000|2025-01-06 10:33:10|113385.5|113360.5|113385|113360|113386.6|113361.6|113381.1|113356.1|15
1736159600000|2025-01-06 10:33:20|113385.8|113360.8|113398.3|113373.3|113402.1|113377.1|113385.8|113360.8|16
1736159610000|2025-01-06 10:33:30|113397.5|113372.5|113395.6|113370.6|113397.5|113372.5|113394.8|113369.8|16
1736159620000|2025-01-06 10:33:40|113394.6|113369.6|113397.1|113372.1|113397.3|113372.3|113394.6|113369.6|12
1736159630000|2025-01-06 10:33:50|113396.4|113371.4|113397.6|113372.6|113397.6|113372.6|113396|113371|14
1736159640000|2025-01-06 10:34:00|113396.8|113371.8|113397.8|113372.8|113398.1|113373.1|113396.7|113371.7|13
1736159650000|2025-01-06 10:34:10|113398.5|113373.5|113398.8|113373.8|113400.6|113375.6|113394.8|113369.8|21
1736159660000|2025-01-06 10:34:20|113398.9|113373.9|113401.2|113376.2|113402.3|113377.3|113398.6|113373.6|12
1736159670000|2025-01-06 10:34:30|113401.8|113376.8|113408|113383|113409.4|113384.4|113400.5|113375.5|19
1736159680000|2025-01-06 10:34:40|113408.2|113383.2|113409.4|113384.4|113415.6|113390.6|113408|113383|18
1736159690000|2025-01-06 10:34:50|113410.1|113385.1|113421.6|113396.6|113421.6|113396.6|113409.5|113384.5|23
1736159700000|2025-01-06 10:35:00|113422.6|113397.6|113420.5|113395.5|113427.8|113402.8|113417.5|113392.5|23
1736159710000|2025-01-06 10:35:10|113420.7|113395.7|113412.7|113387.7|113420.7|113395.7|113412.2|113387.2|22
1736159720000|2025-01-06 10:35:20|113413.4|113388.4|113415.1|113390.1|113415.9|113390.9|113412.1|113387.1|34
1736159730000|2025-01-06 10:35:30|113415.9|113390.9|113422.4|113397.4|113423.6|113398.6|113414|113389|18
1736159740000|2025-01-06 10:35:40|113422.5|113397.5|113416.8|113391.8|113422.6|113397.6|113416.1|113391.1|16
1736159750000|2025-01-06 10:35:50|113417.1|113392.1|113420.1|113395.1|113420.5|113395.5|113416.3|113391.3|15
1736159760000|2025-01-06 10:36:00|113420.8|113395.8|113420.7|113395.7|113420.8|113395.8|113418.1|113393.1|20
1736159770000|2025-01-06 10:36:10|113421.3|113396.3|113425.9|113400.9|113425.9|113400.9|113418.3|113393.3|23
1736159780000|2025-01-06 10:36:20|113427.6|113402.6|113431.4|113406.4|113435.8|113410.8|113427.6|113402.6|12
1736159790000|2025-01-06 10:36:30|113431.6|113406.6|113431.5|113406.5|113432.5|113407.5|113431.5|113406.5|5
1736159800000|2025-01-06 10:36:40|113432.2|113407.2|113429.7|113404.7|113432.2|113407.2|113429.2|113404.2|10
1736159810000|2025-01-06 10:36:50|113430.5|113405.5|113430.7|113405.7|113430.8|113405.8|113428.7|113403.7|7
1736159820000|2025-01-06 10:37:00|113429.8|113404.8|113431.5|113406.5|113431.5|113406.5|113429.5|113404.5|13
1736159830000|2025-01-06 10:37:10|113432.3|113407.3|113432.2|113407.2|113433.3|113408.3|113430.5|113405.5|14
1736159840000|2025-01-06 10:37:20|113432.7|113407.7|113432.6|113407.6|113434.1|113409.1|113426|113401|27
1736159850000|2025-01-06 10:37:30|113432.5|113407.5|113430.5|113405.5|113432.5|113407.5|113425.2|113400.2|18
1736159860000|2025-01-06 10:37:40|113429.4|113404.4|113426.3|113401.3|113430.4|113405.4|113419.8|113394.8|16
1736159870000|2025-01-06 10:37:50|113425.3|113400.3|113421.9|113396.9|113426.9|113401.9|113414|113389|20
1736159880000|2025-01-06 10:38:00|113422.8|113397.8|113424.8|113399.8|113425.9|113400.9|113422.8|113397.8|12
1736159890000|2025-01-06 10:38:10|113425|113400|113423.1|113398.1|113425.4|113400.4|113421.6|113396.6|19
1736159900000|2025-01-06 10:38:20|113424.1|113399.1|113423.2|113398.2|113425|113400|113423.2|113398.2|8
1736159910000|2025-01-06 10:38:30|113422.8|113397.8|113423.6|113398.6|113423.8|113398.8|113422.4|113397.4|9
1736159920000|2025-01-06 10:38:40|113422.7|113397.7|113423.3|113398.3|113425|113400|113422.4|113397.4|13
1736159930000|2025-01-06 10:38:50|113422.9|113397.9|113436|113411|113442.7|113417.7|113419.1|113394.1|28
1736159940000|2025-01-06 10:39:00|113436.6|113411.6|113437.6|113412.6|113438.3|113413.3|113436.6|113411.6|6
1736159950000|2025-01-06 10:39:10|113437.5|113412.5|113426.7|113401.7|113437.5|113412.5|113425.8|113400.8|10
1736159960000|2025-01-06 10:39:20|113427.8|113402.8|113431.5|113406.5|113433.9|113408.9|113427.1|113402.1|23
1736159970000|2025-01-06 10:39:30|113432.2|113407.2|113433.1|113408.1|113436.5|113411.5|113430.9|113405.9|19
1736159980000|2025-01-06 10:39:40|113434|113409|113449.2|113424.2|113450.5|113425.5|113434|113409|25
1736159990000|2025-01-06 10:39:50|113448.5|113423.5|113445.2|113420.2|113452.6|113427.6|113444.9|113419.9|23
1736160000000|2025-01-06 10:40:00|113446.1|113421.1|113449.9|113424.9|113451|113426|113443.6|113418.6|24
1736160010000|2025-01-06 10:40:10|113450.5|113425.5|113449.9|113424.9|113451.2|113426.2|113447.8|113422.8|19
1736160020000|2025-01-06 10:40:20|113450.8|113425.8|113453.3|113428.3|113453.3|113428.3|113450.8|113425.8|10
1736160030000|2025-01-06 10:40:30|113453.5|113428.5|113453|113428|113457.2|113432.2|113452.3|113427.3|26
1736160040000|2025-01-06 10:40:40|113454.3|113429.3|113461.2|113436.2|113462.4|113437.4|113454.3|113429.3|25
1736160050000|2025-01-06 10:40:50|113462.5|113437.5|113462.6|113437.6|113466|113441|113459.8|113434.8|25
1736160060000|2025-01-06 10:41:00|113463.5|113438.5|113463.4|113438.4|113465|113440|113462.6|113437.6|14
1736160070000|2025-01-06 10:41:10|113464.9|113439.9|113464.5|113439.5|113471.4|113446.4|113462.2|113437.2|22
1736160080000|2025-01-06 10:41:20|113465.4|113440.4|113458.3|113433.3|113472.4|113447.4|113456.2|113431.2|26
1736160090000|2025-01-06 10:41:30|113459.7|113434.7|113460.5|113435.5|113463|113438|113458.4|113433.4|24
1736160100000|2025-01-06 10:41:40|113460.7|113435.7|113461.3|113436.3|113461.6|113436.6|113457.9|113432.9|15
1736160110000|2025-01-06 10:41:50|113460.4|113435.4|113456.4|113431.4|113460.4|113435.4|113455.7|113430.7|10
1736160120000|2025-01-06 10:42:00|113457.7|113432.7|113454.7|113429.7|113458.9|113433.9|113453.5|113428.5|14
1736160130000|2025-01-06 10:42:10|113454|113429|113458.7|113433.7|113461.2|113436.2|113453|113428|16
1736160140000|2025-01-06 10:42:20|113457.8|113432.8|113466.6|113441.6|113468.9|113443.9|113457.8|113432.8|14
1736160150000|2025-01-06 10:42:30|113465.6|113440.6|113474.7|113449.7|113478.4|113453.4|113465.6|113440.6|25
1736160160000|2025-01-06 10:42:40|113475.1|113450.1|113495|113470|113496.4|113471.4|113475.1|113450.1|29
1736160170000|2025-01-06 10:42:50|113494.1|113469.1|113494.1|113469.1|113496.5|113471.5|113493|113468|12
1736160180000|2025-01-06 10:43:00|113495.3|113470.3|113500.3|113475.3|113508.8|113483.8|113494.5|113469.5|23
1736160190000|2025-01-06 10:43:10|113499.8|113474.8|113506.5|113481.5|113508.9|113483.9|113499.8|113474.8|26
1736160200000|2025-01-06 10:43:20|113506.3|113481.3|113512.6|113487.6|113513.4|113488.4|113506.3|113481.3|25
1736160210000|2025-01-06 10:43:30|113512.3|113487.3|113513.9|113488.9|113516.1|113491.1|113511.6|113486.6|28
1736160220000|2025-01-06 10:43:40|113514.5|113489.5|113521.4|113496.4|113523.1|113498.1|113514.3|113489.3|28
1736160230000|2025-01-06 10:43:50|113520.6|113495.6|113521.7|113496.7|113523|113498|113518.8|113493.8|32
1736160240000|2025-01-06 10:44:00|113521.8|113496.8|113523.6|113498.6|113524.2|113499.2|113521.8|113496.8|15
1736160250000|2025-01-06 10:44:10|113523.9|113498.9|113524|113499|113524.3|113499.3|113521.7|113496.7|20
1736160260000|2025-01-06 10:44:20|113523.2|113498.2|113513.6|113488.6|113524|113499|113513.6|113488.6|21
1736160270000|2025-01-06 10:44:30|113514.4|113489.4|113529.5|113504.5|113530.4|113505.4|113514.4|113489.4|16
1736160280000|2025-01-06 10:44:40|113529.8|113504.8|113529.6|113504.6|113529.8|113504.8|113522.1|113497.1|15
1736160290000|2025-01-06 10:44:50|113530.4|113505.4|113524|113499|113531.1|113506.1|113522.7|113497.7|22
1736160300000|2025-01-06 10:45:00|113521.5|113496.5|113515.7|113490.7|113521.5|113496.5|113509.8|113484.8|22
1736160310000|2025-01-06 10:45:10|113515.9|113490.9|113508.1|113483.1|113515.9|113490.9|113505.4|113480.4|15
1736160320000|2025-01-06 10:45:20|113507.2|113482.2|113505|113480|113507.2|113482.2|113496.5|113471.5|22
1736160330000|2025-01-06 10:45:30|113509|113484|113505.2|113480.2|113513.3|113488.3|113498.6|113473.6|33
1736160340000|2025-01-06 10:45:40|113504.3|113479.3|113504|113479|113504.9|113479.9|113500.8|113475.8|26
1736160350000|2025-01-06 10:45:50|113503.3|113478.3|113512.8|113487.8|113513.4|113488.4|113503.3|113478.3|23
1736160360000|2025-01-06 10:46:00|113513.6|113488.6|113523.6|113498.6|113523.6|113498.6|113513.6|113488.6|18
1736160370000|2025-01-06 10:46:10|113523.7|113498.7|113514.2|113489.2|113525.5|113500.5|113514.2|113489.2|11
1736160380000|2025-01-06 10:46:20|113513.4|113488.4|113506|113481|113513.4|113488.4|113504|113479|18
1736160390000|2025-01-06 10:46:30|113506.1|113481.1|113506.6|113481.6|113506.6|113481.6|113502.8|113477.8|12
1736160400000|2025-01-06 10:46:40|113507.6|113482.6|113509.3|113484.3|113513.7|113488.7|113507.2|113482.2|23
1736160410000|2025-01-06 10:46:50|113508.9|113483.9|113518.9|113493.9|113519.8|113494.8|113508.6|113483.6|24
1736160420000|2025-01-06 10:47:00|113518.4|113493.4|113517.2|113492.2|113520.3|113495.3|113517.2|113492.2|16
1736160430000|2025-01-06 10:47:10|113515.6|113490.6|113509.2|113484.2|113515.6|113490.6|113507.8|113482.8|25
1736160440000|2025-01-06 10:47:20|113508.5|113483.5|113507.4|113482.4|113508.5|113483.5|113504.6|113479.6|12
1736160450000|2025-01-06 10:47:30|113506.5|113481.5|113500.3|113475.3|113506.5|113481.5|113500|113475|19
1736160460000|2025-01-06 10:47:40|113499.4|113474.4|113481.2|113456.2|113499.4|113474.4|113480.2|113455.2|31
1736160470000|2025-01-06 10:47:50|113483.5|113458.5|113496.4|113471.4|113500.7|113475.7|113482.5|113457.5|20
1736160480000|2025-01-06 10:48:00|113495.7|113470.7|113479.2|113454.2|113495.7|113470.7|113479.2|113454.2|25
1736160490000|2025-01-06 10:48:10|113478.4|113453.4|113479.7|113454.7|113482.7|113457.7|113478.1|113453.1|21
1736160500000|2025-01-06 10:48:20|113480.7|113455.7|113480.7|113455.7|113482.2|113457.2|113479|113454|13
1736160510000|2025-01-06 10:48:30|113481.1|113456.1|113483.1|113458.1|113485.1|113460.1|113479.7|113454.7|15
1736160520000|2025-01-06 10:48:40|113482.4|113457.4|113491.5|113466.5|113492.5|113467.5|113482.3|113457.3|18
1736160530000|2025-01-06 10:48:50|113490.7|113465.7|113486.8|113461.8|113490.7|113465.7|113485.2|113460.2|13
1736160540000|2025-01-06 10:49:00|113487.6|113462.6|113480.5|113455.5|113495.1|113470.1|113478.9|113453.9|23
1736160550000|2025-01-06 10:49:10|113477.8|113452.8|113478.9|113453.9|113478.9|113453.9|113474.9|113449.9|27
1736160560000|2025-01-06 10:49:20|113478.8|113453.8|113478.9|113453.9|113485.1|113460.1|113478.7|113453.7|16
1736160570000|2025-01-06 10:49:30|113478|113453|113499.4|113474.4|113500.8|113475.8|113476.8|113451.8|25
1736160580000|2025-01-06 10:49:40|113498.2|113473.2|113495.8|113470.8|113498.5|113473.5|113494.2|113469.2|27
1736160590000|2025-01-06 10:49:50|113496.7|113471.7|113483.6|113458.6|113497.6|113472.6|113483.6|113458.6|24
1736160600000|2025-01-06 10:50:00|113483.5|113458.5|113478.4|113453.4|113485.4|113460.4|113475.8|113450.8|22
1736160610000|2025-01-06 10:50:10|113477.6|113452.6|113483.9|113458.9|113484.5|113459.5|113476.3|113451.3|24
1736160620000|2025-01-06 10:50:20|113484.1|113459.1|113481.1|113456.1|113484.1|113459.1|113478.5|113453.5|13
1736160630000|2025-01-06 10:50:30|113481.5|113456.5|113478.2|113453.2|113481.5|113456.5|113478.1|113453.1|15
1736160640000|2025-01-06 10:50:40|113476.5|113451.5|113478|113453|113478.4|113453.4|113476.5|113451.5|12
1736160650000|2025-01-06 10:50:50|113478.4|113453.4|113481.5|113456.5|113481.5|113456.5|113476.4|113451.4|14
1736160660000|2025-01-06 10:51:00|113482.3|113457.3|113485.3|113460.3|113492.2|113467.2|113481.3|113456.3|25
1736160670000|2025-01-06 10:51:10|113486.1|113461.1|113489.3|113464.3|113489.3|113464.3|113480.8|113455.8|25
1736160680000|2025-01-06 10:51:20|113488.5|113463.5|113486.1|113461.1|113488.5|113463.5|113486.1|113461.1|8
1736160690000|2025-01-06 10:51:30|113486|113461|113482.1|113457.1|113486|113461|113481.8|113456.8|10
1736160700000|2025-01-06 10:51:40|113481.1|113456.1|113484.3|113459.3|113491|113466|113481.1|113456.1|23
1736160710000|2025-01-06 10:51:50|113485|113460|113484.2|113459.2|113485|113460|113482.1|113457.1|11
1736160720000|2025-01-06 10:52:00|113485|113460|113495.6|113470.6|113495.6|113470.6|113484.7|113459.7|25
1736160730000|2025-01-06 10:52:10|113496.4|113471.4|113493.1|113468.1|113496.4|113471.4|113491.4|113466.4|13
1736160740000|2025-01-06 10:52:20|113492.7|113467.7|113490.6|113465.6|113492.7|113467.7|113490.6|113465.6|5
1736160750000|2025-01-06 10:52:30|113490.7|113465.7|113493.6|113468.6|113494.8|113469.8|113490.7|113465.7|7
1736160760000|2025-01-06 10:52:40|113492.9|113467.9|113492.6|113467.6|113494.5|113469.5|113491.6|113466.6|13
1736160770000|2025-01-06 10:52:50|113492.5|113467.5|113488.9|113463.9|113492.5|113467.5|113488.9|113463.9|5
1736160780000|2025-01-06 10:53:00|113489.7|113464.7|113493.3|113468.3|113493.3|113468.3|113489.7|113464.7|8
1736160790000|2025-01-06 10:53:10|113494.2|113469.2|113492.9|113467.9|113495|113470|113492.9|113467.9|8
1736160800000|2025-01-06 10:53:20|113493.9|113468.9|113502.1|113477.1|113505|113480|113493.9|113468.9|13
1736160810000|2025-01-06 10:53:30|113501.5|113476.5|113503.5|113478.5|113503.8|113478.8|113501.4|113476.4|14
1736160820000|2025-01-06 10:53:40|113502.8|113477.8|113473.6|113448.6|113502.8|113477.8|113472.9|113447.9|29
1736160830000|2025-01-06 10:53:50|113474.3|113449.3|113490.2|113465.2|113490.6|113465.6|113474.3|113449.3|23
1736160840000|2025-01-06 10:54:00|113491|113466|113498.7|113473.7|113500.9|113475.9|113491|113466|20
1736160850000|2025-01-06 10:54:10|113498.6|113473.6|113500|113475|113501|113476|113498.5|113473.5|12
1736160860000|2025-01-06 10:54:20|113500.1|113475.1|113499.5|113474.5|113500.2|113475.2|113498.6|113473.6|8
1736160870000|2025-01-06 10:54:30|113499.4|113474.4|113501.5|113476.5|113504.3|113479.3|113499.3|113474.3|20
1736160880000|2025-01-06 10:54:40|113502.2|113477.2|113511.6|113486.6|113511.8|113486.8|113502.2|113477.2|17
1736160890000|2025-01-06 10:54:50|113510.8|113485.8|113509|113484|113516.1|113491.1|113509|113484|15
1736160900000|2025-01-06 10:55:00|113511.5|113486.5|113507.3|113482.3|113511.5|113486.5|113506.5|113481.5|22
1736160910000|2025-01-06 10:55:10|113508.2|113483.2|113504.1|113479.1|113510.1|113485.1|113503.2|113478.2|12
1736160920000|2025-01-06 10:55:20|113503.4|113478.4|113503.7|113478.7|113504.5|113479.5|113500.9|113475.9|11
1736160930000|2025-01-06 10:55:30|113501.3|113476.3|113505.1|113480.1|113505.1|113480.1|113498|113473|10
1736160940000|2025-01-06 10:55:40|113506|113481|113515.6|113490.6|113517.5|113492.5|113504.1|113479.1|9
1736160950000|2025-01-06 10:55:50|113515.9|113490.9|113503.4|113478.4|113515.9|113490.9|113503|113478|18
1736160960000|2025-01-06 10:56:00|113501.4|113476.4|113502.9|113477.9|113510.6|113485.6|113500|113475|22
1736160970000|2025-01-06 10:56:10|113508.5|113483.5|113508.9|113483.9|113511.6|113486.6|113508.5|113483.5|10
1736160980000|2025-01-06 10:56:20|113509.5|113484.5|113520.5|113495.5|113520.5|113495.5|113508.6|113483.6|12
1736160990000|2025-01-06 10:56:30|113520.9|113495.9|113520.9|113495.9|113521.4|113496.4|113518.1|113493.1|15
1736161000000|2025-01-06 10:56:40|113521|113496|113520.9|113495.9|113531.5|113506.5|113520.4|113495.4|23
1736161010000|2025-01-06 10:56:50|113520.3|113495.3|113521.5|113496.5|113524.5|113499.5|113516.6|113491.6|12
1736161020000|2025-01-06 10:57:00|113518.7|113493.7|113520.1|113495.1|113525.1|113500.1|113510.8|113485.8|20
1736161030000|2025-01-06 10:57:10|113519.1|113494.1|113517.9|113492.9|113519.2|113494.2|113517.4|113492.4|9
1736161040000|2025-01-06 10:57:20|113512.1|113487.1|113515.6|113490.6|113519.5|113494.5|113508.6|113483.6|30
1736161050000|2025-01-06 10:57:30|113513.2|113488.2|113507.5|113482.5|113513.2|113488.2|113507|113482|6
1736161060000|2025-01-06 10:57:40|113509.7|113484.7|113506.1|113481.1|113513.2|113488.2|113506.1|113481.1|9
1736161070000|2025-01-06 10:57:50|113511.9|113486.9|113512.5|113487.5|113513.4|113488.4|113504.6|113479.6|33
1736161080000|2025-01-06 10:58:00|113514|113489|113520.1|113495.1|113520.1|113495.1|113507.5|113482.5|16
1736161090000|2025-01-06 10:58:10|113519.1|113494.1|113522.3|113497.3|113523.7|113498.7|113518.3|113493.3|15
1736161100000|2025-01-06 10:58:20|113523.1|113498.1|113526|113501|113526|113501|113518.1|113493.1|18
1736161110000|2025-01-06 10:58:30|113526.1|113501.1|113534.9|113509.9|113537.1|113512.1|113525.5|113500.5|16
1736161120000|2025-01-06 10:58:40|113535.4|113510.4|113529.3|113504.3|113537.9|113512.9|113528.5|113503.5|21
1736161130000|2025-01-06 10:58:50|113528.6|113503.6|113500.9|113475.9|113528.6|113503.6|113500.9|113475.9|21
1736161140000|2025-01-06 10:59:00|113500.1|113475.1|113507.7|113482.7|113509.3|113484.3|113500.1|113475.1|17
1736161150000|2025-01-06 10:59:10|113509|113484|113501.3|113476.3|113516.3|113491.3|113500.3|113475.3|18
1736161160000|2025-01-06 10:59:20|113501.9|113476.9|113512.4|113487.4|113512.4|113487.4|113501.9|113476.9|17
1736161170000|2025-01-06 10:59:30|113513.4|113488.4|113508.6|113483.6|113513.8|113488.8|113508.4|113483.4|20
1736161180000|2025-01-06 10:59:40|113508.4|113483.4|113511.7|113486.7|113512.9|113487.9|113508.4|113483.4|8
1736161190000|2025-01-06 10:59:50|113510.9|113485.9|113519.1|113494.1|113520.3|113495.3|113510|113485|16
1736161200000|2025-01-06 11:00:00|113519.9|113494.9|113537.3|113512.3|113543.8|113518.8|113518.9|113493.9|30
1736161210000|2025-01-06 11:00:10|113538.2|113513.2|113539.6|113514.6|113546.9|113521.9|113535.9|113510.9|24
1736161220000|2025-01-06 11:00:20|113538.8|113513.8|113541.3|113516.3|113541.3|113516.3|113537.3|113512.3|12
1736161230000|2025-01-06 11:00:30|113548.1|113523.1|113548.8|113523.8|113550.4|113525.4|113539.3|113514.3|32
1736161240000|2025-01-06 11:00:40|113551|113526|113551.4|113526.4|113555.7|113530.7|113542.9|113517.9|27
1736161250000|2025-01-06 11:00:50|113551.5|113526.5|113549.7|113524.7|113556.4|113531.4|113548.1|113523.1|28
1736161260000|2025-01-06 11:01:00|113549.6|113524.6|113548.2|113523.2|113551.8|113526.8|113545.3|113520.3|21
1736161270000|2025-01-06 11:01:10|113549.8|113524.8|113537.8|113512.8|113549.8|113524.8|113536.9|113511.9|22
1736161280000|2025-01-06 11:01:20|113536.6|113511.6|113518|113493|113539.2|113514.2|113517.8|113492.8|34
1736161290000|2025-01-06 11:01:30|113517.2|113492.2|113522.3|113497.3|113522.8|113497.8|113513.4|113488.4|28
1736161300000|2025-01-06 11:01:40|113521.5|113496.5|113515.4|113490.4|113521.5|113496.5|113508.8|113483.8|22
1736161310000|2025-01-06 11:01:50|113514.1|113489.1|113518.5|113493.5|113518.5|113493.5|113512.2|113487.2|23
1736161320000|2025-01-06 11:02:00|113519|113494|113573.5|113548.5|113573.7|113548.7|113519|113494|51
1736161330000|2025-01-06 11:02:10|113573.7|113548.7|113564.9|113539.9|113573.7|113548.7|113548.8|113523.8|49
1736161340000|2025-01-06 11:02:20|113563|113538|113562.3|113537.3|113567.7|113542.7|113553.1|113528.1|34
1736161350000|2025-01-06 11:02:30|113561.5|113536.5|113592.9|113542.9|113593.1|113543.1|113556.5|113525.4|47
1736161360000|2025-01-06 11:02:40|113594|113544|113570.3|113520.3|113616.3|113588.7|113566.7|113519|60
1736161370000|2025-01-06 11:02:50|113576.9|113526.9|113553.6|113528.6|113596.5|113547.8|113553.4|113517.5|65
1736161380000|2025-01-06 11:03:00|113553.4|113528.4|113585.4|113560.4|113586.1|113561.1|113547|113512.8|47
1736161390000|2025-01-06 11:03:10|113590.7|113565.7|113608.6|113583.6|113623|113586.8|113588.2|113563.2|38
1736161400000|2025-01-06 11:03:20|113614.6|113589.6|113603.8|113578.8|113614.6|113589.6|113595.4|113570.4|43
1736161410000|2025-01-06 11:03:30|113602.9|113577.9|113604.9|113579.9|113614|113589|113599.7|113574.7|36
1736161420000|2025-01-06 11:03:40|113605.9|113580.9|113604.6|113579.6|113610.5|113585.5|113596.7|113571.7|24
1736161430000|2025-01-06 11:03:50|113605|113580|113577.7|113552.7|113609.6|113584.6|113577.7|113552.7|24
1736161440000|2025-01-06 11:04:00|113578.6|113553.6|113581.4|113556.4|113581.4|113556.4|113559.6|113534.6|28
1736161450000|2025-01-06 11:04:10|113580.5|113555.5|113584.4|113559.4|113586.8|113561.8|113571.8|113546.8|29
1736161460000|2025-01-06 11:04:20|113584.1|113559.1|113576.4|113551.4|113584.1|113559.1|113576.4|113551.4|28
1736161470000|2025-01-06 11:04:30|113577.1|113552.1|113563.7|113538.7|113579.5|113554.5|113563.7|113538.7|25
1736161480000|2025-01-06 11:04:40|113564.1|113539.1|113528.4|113503.4|113564.1|113539.1|113527.1|113502.1|42
1736161490000|2025-01-06 11:04:50|113529.6|113504.6|113516.6|113491.6|113531.4|113506.4|113514.4|113489.4|36
1736161500000|2025-01-06 11:05:00|113515.2|113490.2|113501.1|113476.1|113521.9|113496.9|113496.7|113471.7|54
1736161510000|2025-01-06 11:05:10|113500.3|113475.3|113514.6|113489.6|113528.9|113489.6|113497.2|113472.2|52
1736161520000|2025-01-06 11:05:20|113517.2|113492.2|113517.5|113492.5|113521.3|113496.3|113514.7|113489.7|20
1736161530000|2025-01-06 11:05:30|113516.6|113491.6|113491|113466|113516.6|113491.6|113489.7|113464.7|38
1736161540000|2025-01-06 11:05:40|113492.1|113467.1|113491.3|113466.3|113498.4|113473.4|113486.1|113461.1|32
1736161550000|2025-01-06 11:05:50|113490.5|113465.5|113477.3|113452.3|113493.7|113468.7|113475.1|113450.1|27
1736161560000|2025-01-06 11:06:00|113476.9|113451.9|113471.6|113446.6|113482.1|113457.1|113468.6|113443.6|34
1736161570000|2025-01-06 11:06:10|113471.8|113446.8|113472.2|113447.2|113476.4|113451.4|113470.6|113445.6|26
1736161580000|2025-01-06 11:06:20|113473.1|113448.1|113467.2|113442.2|113478|113453|113461.4|113436.4|40
1736161590000|2025-01-06 11:06:30|113467.7|113442.7|113466.6|113441.6|113477.8|113452.8|113461.5|113436.5|48
1736161600000|2025-01-06 11:06:40|113466.1|113441.1|113466.3|113441.3|113470.1|113445.1|113465.5|113440.5|28
1736161610000|2025-01-06 11:06:50|113469|113444|113457.7|113432.7|113469.9|113444.9|113455.9|113430.9|38
1736161620000|2025-01-06 11:07:00|113458.5|113433.5|113466.1|113441.1|113467.3|113442.3|113458.5|113433.5|33
1736161630000|2025-01-06 11:07:10|113465.1|113440.1|113451|113426|113467.8|113442.8|113450.2|113425.2|40
1736161640000|2025-01-06 11:07:20|113452|113427|113449.8|113424.8|113452.5|113427.5|113449.8|113424.8|18
1736161650000|2025-01-06 11:07:30|113449.6|113424.6|113447.8|113422.8|113452.1|113427.1|113446.7|113421.7|22
1736161660000|2025-01-06 11:07:40|113447.1|113422.1|113435|113410|113447.1|113422.1|113435|113410|39
1736161670000|2025-01-06 11:07:50|113434|113409|113423.6|113398.6|113438.8|113413.8|113417.7|113392.7|29
1736161680000|2025-01-06 11:08:00|113426|113401|113419.1|113394.1|113430.7|113405.7|113419.1|113394.1|32
1736161690000|2025-01-06 11:08:10|113417.1|113392.1|113417.6|113392.6|113419.3|113394.3|113414.4|113389.4|33
1736161700000|2025-01-06 11:08:20|113420.5|113395.5|113435.8|113410.8|113438.4|113413.4|113420.2|113395.2|29
1736161710000|2025-01-06 11:08:30|113431.2|113406.2|113421.6|113396.6|113434.9|113409.9|113418.1|113393.1|34
1736161720000|2025-01-06 11:08:40|113422.6|113397.6|113417.6|113392.6|113422.6|113397.6|113414.8|113389.8|27
1736161730000|2025-01-06 11:08:50|113416.2|113391.2|113406.9|113381.9|113416.2|113391.2|113406.9|113381.9|18
1736161740000|2025-01-06 11:09:00|113400.1|113375.1|113387.9|113362.9|113400.2|113375.2|113384.8|113359.8|41
1736161750000|2025-01-06 11:09:10|113386.9|113361.9|113383.1|113358.1|113387.9|113362.9|113374.6|113349.6|45
1736161760000|2025-01-06 11:09:20|113382.5|113357.5|113380.6|113355.6|113383.5|113358.5|113378.8|113353.8|31
1736161770000|2025-01-06 11:09:30|113380.4|113355.4|113337.5|113312.5|113380.4|113355.4|113337.5|113312.5|39
1736161780000|2025-01-06 11:09:40|113338|113313|113336.3|113311.3|113347|113322|113327.1|113302.1|42
1736161790000|2025-01-06 11:09:50|113335.7|113310.7|113334.3|113309.3|113340.6|113315.6|113328.4|113303.4|34
1736161800000|2025-01-06 11:10:00|113333.9|113308.9|113329.6|113304.6|113334.9|113309.9|113323.9|113298.9|36
1736161810000|2025-01-06 11:10:10|113330.7|113305.7|113337.7|113312.7|113341.6|113316.6|113324.9|113299.9|50
1736161820000|2025-01-06 11:10:20|113339.8|113314.8|113315.9|113290.9|113343|113315.7|113315.9|113285.9|39
1736161830000|2025-01-06 11:10:30|113313.4|113288.4|113306.2|113281.2|113318.4|113293.4|113305.9|113280.9|48
1736161840000|2025-01-06 11:10:40|113307.1|113282.1|113304.5|113279.5|113313.1|113288.1|113292.4|113267.4|53
1736161850000|2025-01-06 11:10:50|113304.8|113279.8|113281.5|113256.5|113306.3|113281.3|113273.7|113248.7|54
1736161860000|2025-01-06 11:11:00|113281|113256|113298|113273|113298|113273|113280.5|113255.5|35
1736161870000|2025-01-06 11:11:10|113298.7|113273.7|113287.7|113262.7|113298.8|113273.8|113286.5|113261.5|42
1736161880000|2025-01-06 11:11:20|113287.6|113262.6|113270.4|113245.4|113288.4|113263.4|113268.3|113243.3|46
1736161890000|2025-01-06 11:11:30|113271.5|113246.5|113275.7|113250.7|113284.3|113259.3|113269.9|113244.9|44
1736161900000|2025-01-06 11:11:40|113275.3|113250.3|113273.5|113248.5|113277.6|113252.6|113271.9|113246.9|37
1736161910000|2025-01-06 11:11:50|113272.8|113247.8|113244.9|113219.9|113276.9|113251.9|113243.4|113218.4|52
1736161920000|2025-01-06 11:12:00|113242|113217|113188.1|113163.1|113246.7|113221.7|113188.1|113163.1|51
1736161930000|2025-01-06 11:12:10|113180.5|113155.5|113178.2|113153.2|113183.3|113158.3|113168.4|113143.4|67
1736161940000|2025-01-06 11:12:20|113177.5|113152.5|113170.5|113145.5|113185.8|113160.8|113165.4|113140.4|50
1736161950000|2025-01-06 11:12:30|113169|113144|113172.5|113147.5|113173.6|113148.6|113157.5|113132.5|50
1736161960000|2025-01-06 11:12:40|113180.5|113155.5|113197.3|113172.3|113202.8|113177.8|113178.9|113153.9|45
1736161970000|2025-01-06 11:12:50|113196.3|113171.3|113176.2|113151.2|113199.4|113174.4|113175.4|113145.1|38
1736161980000|2025-01-06 11:13:00|113174.7|113149.7|113164.2|113139.2|113177.1|113152.1|113152.7|113127.7|45
1736161990000|2025-01-06 11:13:10|113160.1|113135.1|113186.1|113161.1|113188|113163|113158.9|113133.9|36
1736162000000|2025-01-06 11:13:20|113185.8|113160.8|113162.5|113137.5|113185.8|113160.8|113156.2|113131.2|33
1736162010000|2025-01-06 11:13:30|113162.7|113137.7|113109.7|113084.7|113162.7|113137.7|113109.7|113084.7|59
1736162020000|2025-01-06 11:13:40|113111.6|113086.6|113108.4|113083.4|113119.3|113094.3|113098.8|113073.8|46
1736162030000|2025-01-06 11:13:50|113106.2|113081.2|113070.1|113045.1|113110.2|113085.2|113070.1|113045.1|49
1736162040000|2025-01-06 11:14:00|113070.8|113045.8|113041.5|113016.5|113071.9|113046.9|113041.2|113016.2|66
1736162050000|2025-01-06 11:14:10|113042.9|113017.9|113029.9|113004.9|113054.3|113029.3|113029.9|113004.9|59
1736162060000|2025-01-06 11:14:20|113030.5|113005.5|112969.8|112944.8|113031.5|113006.5|112969.8|112937.2|46
1736162070000|2025-01-06 11:14:30|112969.3|112944.3|112971.5|112946.5|112977.2|112952.2|112963|112938|57
1736162080000|2025-01-06 11:14:40|112976.2|112951.2|112949|112899|112976.2|112951.2|112944.1|112894.1|71
1736162090000|2025-01-06 11:14:50|112947.6|112897.6|113053|113003|113053|113003|112939.4|112889.4|69
1736162100000|2025-01-06 11:15:00|113061.8|113011.8|112962.6|112912.6|113062.3|113012.3|112961.7|112911.7|60
1736162110000|2025-01-06 11:15:10|112965.9|112915.9|112986.8|112936.8|113003.1|112953.1|112948.1|112898.1|60
1736162120000|2025-01-06 11:15:20|112984.2|112934.2|112985.2|112935.2|112985.7|112935.7|112956.4|112906.4|57
1736162130000|2025-01-06 11:15:30|112984.4|112934.4|112931.8|112881.8|112984.4|112934.4|112928.9|112878.9|52
1736162140000|2025-01-06 11:15:40|112929.8|112879.8|112873|112823|112929.8|112879.8|112869.8|112819.8|55
1736162150000|2025-01-06 11:15:50|112872.1|112822.1|112864.3|112814.3|112903.3|112853.3|112827.6|112777.6|66
1736162160000|2025-01-06 11:16:00|112861.9|112811.9|112832|112782|112879.4|112829.4|112831.4|112781.4|55
1736162170000|2025-01-06 11:16:10|112835.3|112785.3|112908.5|112858.5|112918.3|112868.3|112834.1|112784.1|65
1736162180000|2025-01-06 11:16:20|112905.5|112855.5|112923.9|112873.9|112931.6|112881.6|112877.8|112827.8|55
1736162190000|2025-01-06 11:16:30|112929|112879|112898.5|112848.5|112929|112879|112879.3|112848.5|43
1736162200000|2025-01-06 11:16:40|112896.9|112846.9|112888.6|112863.6|112923.8|112873.8|112886.6|112846.9|57
1736162210000|2025-01-06 11:16:50|112888.2|112863.2|112884.5|112834.5|112903.9|112866.7|112858.3|112810|57
1736162220000|2025-01-06 11:17:00|112880.7|112830.7|112866.3|112816.3|112881.6|112839.1|112839.6|112799.5|57
1736162230000|2025-01-06 11:17:10|112873.3|112823.3|112893.9|112843.9|112894.4|112854.7|112856.8|112817.4|59
1736162240000|2025-01-06 11:17:20|112888.5|112838.5|112897.8|112847.8|112899.2|112853.8|112873.6|112834.4|56
1736162250000|2025-01-06 11:17:30|112898.9|112848.9|112908.8|112858.8|112928.5|112889.5|112887|112837|59
1736162260000|2025-01-06 11:17:40|112908.7|112858.7|112902.9|112852.9|112919.8|112871.1|112891.3|112849.1|48
1736162270000|2025-01-06 11:17:50|112903.3|112853.3|112892.4|112842.4|112914|112870.2|112884.7|112837.2|46
1736162280000|2025-01-06 11:18:00|112899.9|112849.9|112892|112842|112906.6|112857.2|112875.3|112828.5|48
1736162290000|2025-01-06 11:18:10|112892.4|112842.4|112893.3|112868.3|112917.8|112870.1|112876.5|112826.5|45
1736162300000|2025-01-06 11:18:20|112884|112859|112906.7|112856.7|112912.5|112873|112883.5|112853.7|32
1736162310000|2025-01-06 11:18:30|112905.3|112855.3|112930.4|112905.4|112949.6|112907.9|112905.3|112855.3|52
1736162320000|2025-01-06 11:18:40|112930.8|112905.8|112908.1|112883.1|112930.8|112905.8|112904.2|112879.2|38
1736162330000|2025-01-06 11:18:50|112909.5|112884.5|112916.7|112891.7|112916.7|112891.7|112890.9|112856.2|30
1736162340000|2025-01-06 11:19:00|112915.2|112890.2|112903.4|112878.4|112926.3|112901.3|112900.9|112875.9|41
1736162350000|2025-01-06 11:19:10|112905|112880|112913.8|112863.8|112925.6|112881.3|112897.1|112862.3|49
1736162360000|2025-01-06 11:19:20|112912.4|112862.4|112894.9|112869.9|112916.4|112871.9|112887.4|112859.9|36
1736162370000|2025-01-06 11:19:30|112891.8|112866.8|112891.8|112866.8|112899|112874|112877.8|112852.8|56
1736162380000|2025-01-06 11:19:40|112892.7|112867.7|112885|112860|112910.9|112885.9|112884.1|112859.1|41
1736162390000|2025-01-06 11:19:50|112883.4|112858.4|112844.4|112819.4|112883.4|112858.4|112844.4|112814.1|60
1736162400000|2025-01-06 11:20:00|112844.6|112819.6|112787.1|112762.1|112844.6|112819.6|112787.1|112752.9|62
1736162410000|2025-01-06 11:20:10|112779.6|112754.6|112774|112749|112784.7|112759.7|112760.2|112735.2|66
1736162420000|2025-01-06 11:20:20|112774.2|112749.2|112760.5|112735.5|112777.1|112752.1|112750|112725|50
1736162430000|2025-01-06 11:20:30|112761.7|112736.7|112759.6|112734.6|112784.2|112759.2|112748.2|112723.2|48
1736162440000|2025-01-06 11:20:40|112760.7|112735.7|112769.9|112744.9|112772.4|112747.4|112756.3|112731.3|42
1736162450000|2025-01-06 11:20:50|112770.5|112745.5|112769|112744|112771.6|112746.6|112759.2|112734.2|41
1736162460000|2025-01-06 11:21:00|112766.9|112741.9|112783.3|112758.3|112792.2|112763.5|112764.6|112714.6|44
1736162470000|2025-01-06 11:21:10|112784.1|112759.1|112779.7|112754.7|112784.6|112759.6|112764.1|112739.1|41
1736162480000|2025-01-06 11:21:20|112778.7|112753.7|112746.1|112721.1|112778.7|112753.7|112746.1|112721.1|37
1736162490000|2025-01-06 11:21:30|112747.4|112722.4|112757.9|112732.9|112765.7|112740.7|112747.4|112722.4|46
1736162500000|2025-01-06 11:21:40|112763.9|112738.9|112758.1|112708.1|112771.4|112744|112745.7|112706.6|46
1736162510000|2025-01-06 11:21:50|112759.4|112709.4|112781.7|112731.7|112781.7|112731.7|112733.9|112697.4|54
1736162520000|2025-01-06 11:22:00|112781.2|112731.2|112761|112711|112803.1|112753.1|112757.9|112707.9|54
1736162530000|2025-01-06 11:22:10|112764.7|112714.7|112726.5|112701.5|112768.2|112718.2|112726.5|112701.5|53
1736162540000|2025-01-06 11:22:20|112727.7|112702.7|112685.2|112660.2|112735.1|112702.9|112677.8|112652.8|57
1736162550000|2025-01-06 11:22:30|112686.3|112661.3|112667.6|112642.6|112707.7|112682.7|112667.6|112642.6|45
1736162560000|2025-01-06 11:22:40|112668.8|112643.8|112665.1|112615.1|112694.4|112647.1|112662.7|112612.7|49
1736162570000|2025-01-06 11:22:50|112664.6|112614.6|112634.1|112609.1|112677|112627|112633.4|112594.9|58
1736162580000|2025-01-06 11:23:00|112629.7|112604.7|112630.2|112580.2|112644.1|112617.5|112616.6|112579.9|51
1736162590000|2025-01-06 11:23:10|112627.2|112577.2|112627.8|112602.8|112658.1|112608.1|112619.6|112569.6|47
1736162600000|2025-01-06 11:23:20|112631.2|112606.2|112652.4|112627.4|112654.3|112629.3|112628.5|112603.5|38
1736162610000|2025-01-06 11:23:30|112651.3|112626.3|112643.2|112618.2|112673.5|112648.5|112642.1|112617.1|35
1736162620000|2025-01-06 11:23:40|112642|112617|112648.5|112623.5|112648.8|112623.8|112617.9|112592.9|49
1736162630000|2025-01-06 11:23:50|112647.8|112622.8|112663|112613|112665.4|112627.6|112636|112611|38
1736162640000|2025-01-06 11:24:00|112661.7|112611.7|112663|112613|112663.4|112613.4|112649.6|112599.6|33
1736162650000|2025-01-06 11:24:10|112661.6|112611.6|112617.6|112592.6|112661.6|112615.2|112617.6|112592.6|25
1736162660000|2025-01-06 11:24:20|112619|112594|112601.3|112576.3|112626.9|112594.7|112588.2|112544.3|59
1736162670000|2025-01-06 11:24:30|112602.6|112577.6|112638.1|112613.1|112648.8|112623.8|112602.6|112577.6|51
1736162680000|2025-01-06 11:24:40|112636.8|112611.8|112640.7|112615.7|112643.2|112618.2|112608.6|112583.6|43
1736162690000|2025-01-06 11:24:50|112643.1|112618.1|112654.9|112604.9|112672.3|112629.1|112643.1|112603.9|47
1736162700000|2025-01-06 11:25:00|112653.6|112603.6|112632.4|112582.4|112657.1|112607.1|112632.4|112582.4|49
1736162710000|2025-01-06 11:25:10|112627.8|112577.8|112649.1|112599.1|112649.1|112599.1|112617|112567|47
1736162720000|2025-01-06 11:25:20|112648.9|112598.9|112664.8|112614.8|112664.8|112614.8|112647|112597|37
1736162730000|2025-01-06 11:25:30|112666.3|112616.3|112653.1|112603.1|112677.7|112627.7|112651.8|112601.8|39
1736162740000|2025-01-06 11:25:40|112649.5|112599.5|112666.1|112616.1|112671.4|112621.4|112645.4|112595.4|37
1736162750000|2025-01-06 11:25:50|112663.8|112613.8|112664.6|112614.6|112675|112625|112654.5|112604.5|46
1736162760000|2025-01-06 11:26:00|112668|112618|112659.1|112634.1|112670.6|112634.1|112650.8|112600.8|45
1736162770000|2025-01-06 11:26:10|112657.4|112632.4|112660.2|112635.2|112666.9|112641.9|112651.7|112626.7|45
1736162780000|2025-01-06 11:26:20|112660.8|112635.8|112712.6|112662.6|112712.6|112674.5|112658.8|112633.8|54
1736162790000|2025-01-06 11:26:30|112713.9|112663.9|112729.7|112679.7|112743|112693|112713.8|112663.8|48
1736162800000|2025-01-06 11:26:40|112731|112681|112734.8|112684.8|112742.1|112692.1|112721.6|112671.6|36
1736162810000|2025-01-06 11:26:50|112733.4|112683.4|112742.7|112692.7|112755.9|112705.9|112723.7|112673.7|63
1736162820000|2025-01-06 11:27:00|112744|112694|112727|112677|112752|112702|112727|112677|44
1736162830000|2025-01-06 11:27:10|112726.9|112676.9|112698|112648|112738.8|112688.8|112697.5|112647.5|40
1736162840000|2025-01-06 11:27:20|112695.5|112645.5|112713.6|112663.6|112713.6|112663.6|112692.7|112642.7|34
1736162850000|2025-01-06 11:27:30|112715.8|112665.8|112697.9|112647.9|112715.8|112665.8|112686.4|112636.4|37
1736162860000|2025-01-06 11:27:40|112699.2|112649.2|112686.1|112636.1|112704.2|112654.2|112684.8|112634.8|29
1736162870000|2025-01-06 11:27:50|112686.7|112636.7|112671|112646|112695.2|112653.9|112670.3|112630.1|50
1736162880000|2025-01-06 11:28:00|112672.2|112647.2|112601|112576|112672.2|112647.2|112601|112576|68
1736162890000|2025-01-06 11:28:10|112601.4|112576.4|112578.4|112553.4|112601.4|112576.4|112578.4|112553.4|50
1736162900000|2025-01-06 11:28:20|112584.6|112559.6|112601.5|112576.5|112601.5|112576.5|112577.2|112552.2|40
1736162910000|2025-01-06 11:28:30|112611.2|112586.2|112594.9|112569.9|112611.9|112586.9|112589.9|112564.9|57
1736162920000|2025-01-06 11:28:40|112594.3|112569.3|112620.1|112595.1|112621.2|112596.2|112594.3|112569.3|37
1736162930000|2025-01-06 11:28:50|112619.3|112594.3|112611|112586|112624.4|112599.4|112610.3|112585.3|38
1736162940000|2025-01-06 11:29:00|112610.2|112585.2|112616|112591|112618.2|112593.2|112603.1|112578.1|53
1736162950000|2025-01-06 11:29:10|112612.3|112587.3|112613.9|112588.9|112625.4|112600.4|112610.2|112585.2|31
1736162960000|2025-01-06 11:29:20|112616|112591|112615|112590|112617.7|112592.7|112611.9|112586.9|24
1736162970000|2025-01-06 11:29:30|112616|112591|112599.3|112574.3|112618|112593|112599.3|112574.3|33
1736162980000|2025-01-06 11:29:40|112599.5|112574.5|112584.4|112559.4|112599.5|112574.5|112554.6|112529.6|64
1736162990000|2025-01-06 11:29:50|112591.1|112566.1|112584.3|112559.3|112601.8|112576.8|112581.5|112556.5|40
1736163000000|2025-01-06 11:30:00|112585.1|112560.1|112555.6|112530.6|112590.8|112565.8|112551.2|112526.2|56
1736163010000|2025-01-06 11:30:10|112552.9|112527.9|112560|112535|112570|112545|112549.1|112524.1|46
1736163020000|2025-01-06 11:30:20|112559.4|112534.4|112570.8|112545.8|112576.6|112551.6|112559.4|112534.4|67
1736163030000|2025-01-06 11:30:30|112571.5|112546.5|112556|112506|112573.4|112547.7|112554.9|112504.9|47
1736163040000|2025-01-06 11:30:40|112557.6|112507.6|112539.7|112514.7|112572.4|112529.9|112536.4|112494|55
1736163050000|2025-01-06 11:30:50|112546.1|112496.1|112500.5|112475.5|112546.1|112496.1|112498.2|112473.2|63
1736163060000|2025-01-06 11:31:00|112496.2|112471.2|112483.8|112458.8|112496.2|112471.2|112453.1|112409.4|63
1736163070000|2025-01-06 11:31:10|112483|112458|112464.7|112439.7|112484.3|112459.3|112455|112430|57
1736163080000|2025-01-06 11:31:20|112463.1|112438.1|112464.2|112439.2|112471.8|112446.8|112461.1|112436.1|41
1736163090000|2025-01-06 11:31:30|112464|112439|112420.9|112395.9|112464|112439|112419.6|112394.6|47
1736163100000|2025-01-06 11:31:40|112423.5|112398.5|112437.2|112412.2|112437.2|112412.2|112413|112388|51
1736163110000|2025-01-06 11:31:50|112437.4|112412.4|112415.2|112390.2|112437.4|112412.4|112415.2|112390.2|44
1736163120000|2025-01-06 11:32:00|112414.8|112389.8|112426.6|112401.6|112452.1|112427.1|112414.8|112389.8|51
1736163130000|2025-01-06 11:32:10|112426.8|112401.8|112451.5|112426.5|112460.1|112435.1|112425.7|112400.7|56
1736163140000|2025-01-06 11:32:20|112450|112425|112446.3|112421.3|112452.1|112427.1|112431.1|112406.1|35
1736163150000|2025-01-06 11:32:30|112447.9|112422.9|112452|112427|112455.1|112430.1|112430.2|112405.2|52
1736163160000|2025-01-06 11:32:40|112453|112428|112431.3|112406.3|112457.3|112432.3|112422.9|112397.9|51
1736163170000|2025-01-06 11:32:50|112431.4|112406.4|112435|112410|112440.9|112415.9|112420.1|112395.1|42
1736163180000|2025-01-06 11:33:00|112418.6|112393.6|112406.4|112381.4|112425.5|112400.5|112405.5|112380.5|51
1736163190000|2025-01-06 11:33:10|112405.9|112380.9|112391.9|112366.9|112410.9|112385.9|112389.3|112364.3|60
1736163200000|2025-01-06 11:33:20|112391.7|112366.7|112384|112359|112391.7|112366.7|112378.9|112353.9|48
1736163210000|2025-01-06 11:33:30|112383.1|112358.1|112386.9|112361.9|112387.2|112362.2|112372|112347|30
1736163220000|2025-01-06 11:33:40|112383.9|112358.9|112351.7|112326.7|112385.2|112358.9|112351.7|112317.5|50
1736163230000|2025-01-06 11:33:50|112352.5|112327.5|112386.6|112336.6|112388.6|112361.2|112351.7|112326.7|48
1736163240000|2025-01-06 11:34:00|112370.9|112345.9|112424.7|112399.7|112430|112405|112364|112339|62
1736163250000|2025-01-06 11:34:10|112427.5|112402.5|112451.1|112426.1|112455.9|112430.9|112420.5|112395.5|56
1736163260000|2025-01-06 11:34:20|112450.3|112425.3|112436.5|112411.5|112451.6|112426.6|112405.4|112380.4|53
1736163270000|2025-01-06 11:34:30|112437.6|112412.6|112432.7|112382.7|112442|112412.6|112418.1|112382.7|31
1736163280000|2025-01-06 11:34:40|112432.9|112382.9|112433.1|112408.1|112438.5|112412.1|112411|112371.4|43
1736163290000|2025-01-06 11:34:50|112430.1|112405.1|112451.9|112426.9|112451.9|112426.9|112418.1|112393.1|43
1736163300000|2025-01-06 11:35:00|112451.3|112426.3|112469.2|112444.2|112474.5|112449.5|112448.1|112423.1|55
1736163310000|2025-01-06 11:35:10|112468.2|112443.2|112443.2|112418.2|112470.9|112445.9|112440.8|112415.8|51
1736163320000|2025-01-06 11:35:20|112444.3|112419.3|112474.9|112449.9|112474.9|112449.9|112444.3|112419.3|43
1736163330000|2025-01-06 11:35:30|112474.3|112449.3|112496|112471|112496|112471|112467.1|112442.1|47
1736163340000|2025-01-06 11:35:40|112498.8|112473.8|112472.1|112447.1|112499.6|112474.6|112466.6|112441.6|33
1736163350000|2025-01-06 11:35:50|112470.2|112445.2|112485.1|112460.1|112487.1|112462.1|112442.8|112417.8|46
1736163360000|2025-01-06 11:36:00|112484.3|112459.3|112469.5|112444.5|112484.3|112459.3|112459.7|112434.7|43
1736163370000|2025-01-06 11:36:10|112470.3|112445.3|112467.7|112442.7|112474.6|112449.6|112461.1|112436.1|41
1736163380000|2025-01-06 11:36:20|112468.4|112443.4|112472.8|112447.8|112478.4|112453.4|112464.1|112439.1|45
1736163390000|2025-01-06 11:36:30|112472.1|112447.1|112464.2|112439.2|112472.1|112447.1|112455.1|112430.1|35
1736163400000|2025-01-06 11:36:40|112463.7|112438.7|112454.2|112429.2|112464.2|112439.2|112447.5|112422.5|34
1736163410000|2025-01-06 11:36:50|112455|112430|112454.7|112429.7|112461.8|112436.8|112452.8|112427.8|28
1736163420000|2025-01-06 11:37:00|112456.3|112431.3|112446.6|112421.6|112463.7|112438.7|112446.6|112421.6|38
1736163430000|2025-01-06 11:37:10|112445.8|112420.8|112442.8|112417.8|112450.4|112425.4|112430.2|112405.2|28
1736163440000|2025-01-06 11:37:20|112441|112416|112440.2|112415.2|112449.1|112424.1|112430.3|112405.3|29
1736163450000|2025-01-06 11:37:30|112436.1|112411.1|112448|112423|112450.9|112425.9|112428.7|112403.7|22
1736163460000|2025-01-06 11:37:40|112447.9|112422.9|112444.5|112419.5|112451.9|112426.9|112442.6|112417.6|30
1736163470000|2025-01-06 11:37:50|112445.2|112420.2|112448.5|112423.5|112453.3|112428.3|112440.7|112415.7|28
1736163480000|2025-01-06 11:38:00|112447.6|112422.6|112439.3|112414.3|112448.7|112423.7|112435.4|112410.4|29
1736163490000|2025-01-06 11:38:10|112437.9|112412.9|112451.9|112426.9|112456.2|112431.2|112434.4|112409.4|50
1736163500000|2025-01-06 11:38:20|112456.7|112431.7|112447|112422|112463.5|112438.5|112447|112422|44
1736163510000|2025-01-06 11:38:30|112446.1|112421.1|112450.4|112425.4|112453|112428|112439.7|112414.7|47
1736163520000|2025-01-06 11:38:40|112449.5|112424.5|112454.2|112429.2|112464.3|112439.3|112449|112424|30
1736163530000|2025-01-06 11:38:50|112460|112435|112447.7|112397.7|112472.8|112435|112447.7|112397.7|30
1736163540000|2025-01-06 11:39:00|112447.3|112397.3|112429.2|112404.2|112450.1|112405.8|112428|112387.3|32
1736163550000|2025-01-06 11:39:10|112432.7|112407.7|112433.2|112408.2|112447.6|112422.6|112431.7|112406.7|33
1736163560000|2025-01-06 11:39:20|112432.3|112407.3|112411.8|112386.8|112432.8|112407.8|112408.5|112383.5|44
1736163570000|2025-01-06 11:39:30|112410.6|112385.6|112420.5|112395.5|112426.5|112401.5|112410|112385|31
1736163580000|2025-01-06 11:39:40|112421.1|112396.1|112408.3|112383.3|112425|112400|112408.3|112383.3|33
1736163590000|2025-01-06 11:39:50|112410.1|112385.1|112413.9|112388.9|112418.6|112393.6|112402.2|112377.2|48
1736163600000|2025-01-06 11:40:00|112413.3|112388.3|112416.2|112391.2|112417.6|112392.6|112409.2|112384.2|32
1736163610000|2025-01-06 11:40:10|112415.4|112390.4|112405.1|112380.1|112415.9|112390.9|112398.3|112373.3|57
1736163620000|2025-01-06 11:40:20|112398.6|112373.6|112423.2|112398.2|112423.2|112398.2|112391.5|112366.5|44
1736163630000|2025-01-06 11:40:30|112427.9|112402.9|112440.6|112390.6|112461.3|112412|112427.9|112390.6|40
1736163640000|2025-01-06 11:40:40|112439.6|112389.6|112391.7|112366.7|112439.6|112389.6|112385|112360|36
1736163650000|2025-01-06 11:40:50|112392|112367|112406.9|112381.9|112413.1|112388.1|112386.4|112361.4|47
1736163660000|2025-01-06 11:41:00|112413.2|112388.2|112420.8|112395.8|112422|112397|112410.6|112385.6|41
1736163670000|2025-01-06 11:41:10|112422|112397|112443.9|112418.9|112448.7|112423.7|112421.2|112396.2|51
1736163680000|2025-01-06 11:41:20|112441.7|112416.7|112446.6|112421.6|112448.2|112423.2|112431.5|112406.5|32
1736163690000|2025-01-06 11:41:30|112446|112421|112474.5|112449.5|112481.1|112456.1|112440.8|112415.8|41
1736163700000|2025-01-06 11:41:40|112475.7|112450.7|112465.2|112440.2|112476.3|112451.3|112457.8|112432.8|36
1736163710000|2025-01-06 11:41:50|112462.6|112437.6|112458.6|112433.6|112462.6|112437.6|112444.4|112419.4|49
1736163720000|2025-01-06 11:42:00|112459.8|112434.8|112430.4|112405.4|112459.8|112434.8|112426.1|112401.1|42
1736163730000|2025-01-06 11:42:10|112429|112404|112429.7|112404.7|112438.2|112413.2|112427.9|112402.9|54
1736163740000|2025-01-06 11:42:20|112430.7|112405.7|112448|112423|112451.2|112426.2|112430.7|112405.7|38
1736163750000|2025-01-06 11:42:30|112449.3|112424.3|112445.2|112420.2|112450.8|112425.8|112439.5|112414.5|38
1736163760000|2025-01-06 11:42:40|112446|112421|112465.7|112415.7|112470.2|112428.9|112443.5|112415.7|38
1736163770000|2025-01-06 11:42:50|112466.4|112416.4|112473.9|112423.9|112473.9|112423.9|112462.8|112412.8|29
1736163780000|2025-01-06 11:43:00|112473.7|112423.7|112474.6|112449.6|112480.3|112455.3|112467.2|112423.7|37
1736163790000|2025-01-06 11:43:10|112473.5|112448.5|112509.8|112459.8|112510.7|112462.3|112466.2|112441.2|49
1736163800000|2025-01-06 11:43:20|112511.9|112461.9|112519.4|112469.4|112519.8|112469.8|112511.4|112461.4|50
1736163810000|2025-01-06 11:43:30|112519.9|112469.9|112521.6|112471.6|112521.6|112477.5|112497.5|112464.8|48
1736163820000|2025-01-06 11:43:40|112520.7|112470.7|112528.7|112478.7|112534|112484|112520.7|112470.7|40
1736163830000|2025-01-06 11:43:50|112529.7|112479.7|112506.2|112481.2|112540.5|112498.6|112505.3|112479.7|50
1736163840000|2025-01-06 11:44:00|112507.7|112482.7|112493.6|112468.6|112526.4|112488.7|112486|112448.2|58
1736163850000|2025-01-06 11:44:10|112502.6|112452.6|112504|112479|112505.3|112480.3|112482.2|112452.6|41
1736163860000|2025-01-06 11:44:20|112503.4|112478.4|112515.5|112490.5|112516.5|112491.5|112500.5|112475.5|25
1736163870000|2025-01-06 11:44:30|112515.9|112490.9|112520.6|112495.6|112523.3|112498.3|112511.1|112486.1|32
1736163880000|2025-01-06 11:44:40|112521.6|112496.6|112518.5|112493.5|112527.7|112502.7|112518.1|112493.1|30
1736163890000|2025-01-06 11:44:50|112517.9|112492.9|112530|112505|112532.4|112507.4|112517.9|112492.9|20
1736163900000|2025-01-06 11:45:00|112530.9|112505.9|112526.4|112501.4|112530.9|112505.9|112514.7|112489.7|31
1736163910000|2025-01-06 11:45:10|112527|112502|112538.6|112513.6|112540.7|112515.7|112527|112502|34
1736163920000|2025-01-06 11:45:20|112537.7|112512.7|112549.1|112524.1|112549.1|112524.1|112527.3|112502.3|39
1736163930000|2025-01-06 11:45:30|112543.8|112518.8|112558.1|112533.1|112559.8|112534.8|112538.2|112513.2|35
1736163940000|2025-01-06 11:45:40|112557.4|112532.4|112565.8|112540.8|112567.6|112542.6|112555.4|112530.4|35
1736163950000|2025-01-06 11:45:50|112567.1|112542.1|112578.2|112553.2|112581.1|112556.1|112563.6|112538.6|41
1736163960000|2025-01-06 11:46:00|112578.8|112553.8|112587.6|112562.6|112592|112567|112570.6|112545.6|56
1736163970000|2025-01-06 11:46:10|112588.6|112563.6|112588.5|112563.5|112597.7|112572.7|112583|112558|40
1736163980000|2025-01-06 11:46:20|112589.1|112564.1|112610.6|112585.6|112611.3|112586.3|112587.9|112562.9|43
1736163990000|2025-01-06 11:46:30|112611.3|112586.3|112625.6|112600.6|112627.7|112602.7|112607.6|112582.6|52
1736164000000|2025-01-06 11:46:40|112625.1|112600.1|112626.3|112601.3|112640|112615|112619.2|112594.2|46
1736164010000|2025-01-06 11:46:50|112626.9|112601.9|112649.6|112624.6|112661.5|112636.5|112625.3|112600.3|40
1736164020000|2025-01-06 11:47:00|112645.4|112620.4|112643|112618|112645.4|112620.4|112599.4|112574.4|51
1736164030000|2025-01-06 11:47:10|112646.6|112621.6|112643.6|112618.6|112650.1|112625.1|112641.3|112616.3|38
1736164040000|2025-01-06 11:47:20|112642.6|112617.6|112651.9|112626.9|112651.9|112626.9|112636.1|112611.1|27
1736164050000|2025-01-06 11:47:30|112652.8|112627.8|112648.5|112623.5|112654.6|112629.6|112645.5|112620.5|38
1736164060000|2025-01-06 11:47:40|112647.9|112622.9|112626.9|112601.9|112653.2|112628.2|112626.8|112601.8|31
1736164070000|2025-01-06 11:47:50|112626.2|112601.2|112625.6|112575.6|112633|112601.2|112617.3|112567.3|38
1736164080000|2025-01-06 11:48:00|112624.3|112574.3|112600.8|112575.8|112624.5|112576.4|112598.8|112556.1|40
1736164090000|2025-01-06 11:48:10|112602.1|112577.1|112614|112589|112626.4|112601.4|112599.9|112574.9|51
1736164100000|2025-01-06 11:48:20|112610.5|112585.5|112606.5|112581.5|112617.7|112592.7|112605.8|112580.8|30
1736164110000|2025-01-06 11:48:30|112614.3|112589.3|112616.9|112591.9|112625.5|112600.5|112609.7|112584.7|48
1736164120000|2025-01-06 11:48:40|112619.2|112594.2|112627.9|112602.9|112627.9|112602.9|112610|112585|39
1736164130000|2025-01-06 11:48:50|112628.6|112603.6|112630|112605|112634.4|112609.4|112626.3|112601.3|28
1736164140000|2025-01-06 11:49:00|112629.4|112604.4|112626.4|112601.4|112634.4|112609.4|112611.2|112586.2|38
1736164150000|2025-01-06 11:49:10|112627.4|112602.4|112617.4|112592.4|112630.9|112605.9|112612.2|112587.2|33
1736164160000|2025-01-06 11:49:20|112618.5|112593.5|112637.9|112612.9|112639.7|112614.7|112611.9|112586.9|37
1736164170000|2025-01-06 11:49:30|112638|112613|112633|112608|112644.3|112619.3|112633|112608|51
1736164180000|2025-01-06 11:49:40|112632.5|112607.5|112630.6|112605.6|112637.2|112612.2|112629.6|112604.6|30
1736164190000|2025-01-06 11:49:50|112631.9|112606.9|112616.6|112591.6|112640.6|112615.6|112616.6|112591.6|35
1736164200000|2025-01-06 11:50:00|112615.7|112590.7|112634.1|112609.1|112634.1|112609.1|112610.6|112585.6|36
1736164210000|2025-01-06 11:50:10|112633|112608|112646.5|112621.5|112656|112621.5|112632.1|112603.5|53
1736164220000|2025-01-06 11:50:20|112646|112621|112628.5|112603.5|112659.8|112623.6|112625.2|112600.2|54
1736164230000|2025-01-06 11:50:30|112631|112606|112608.8|112583.8|112632.8|112607.8|112607.9|112582.9|37
1736164240000|2025-01-06 11:50:40|112609.7|112584.7|112613|112588|112618.5|112593.5|112609.7|112584.7|31
1736164250000|2025-01-06 11:50:50|112614.1|112589.1|112611.5|112586.5|112615.8|112590.8|112607.7|112582.7|36
1736164260000|2025-01-06 11:51:00|112611.3|112586.3|112610.7|112585.7|112613.4|112588.4|112607.4|112582.4|30
1736164270000|2025-01-06 11:51:10|112608.8|112583.8|112630.2|112605.2|112637.8|112612.8|112608.8|112583.8|50
1736164280000|2025-01-06 11:51:20|112630.1|112605.1|112641.8|112616.8|112652.4|112627.4|112625.2|112600.2|40
1736164290000|2025-01-06 11:51:30|112642.6|112617.6|112647.6|112622.6|112648.4|112623.4|112642.6|112617.6|24
1736164300000|2025-01-06 11:51:40|112646.7|112621.7|112652.7|112627.7|112655.8|112630.8|112641.6|112616.6|40
1736164310000|2025-01-06 11:51:50|112654.7|112629.7|112647.2|112622.2|112654.8|112629.8|112647.1|112622.1|49
1736164320000|2025-01-06 11:52:00|112645.2|112620.2|112645.2|112620.2|112661.1|112630|112642.7|112607.6|49
1736164330000|2025-01-06 11:52:10|112635|112610|112658.5|112633.5|112669.8|112633.5|112635|112597.2|50
1736164340000|2025-01-06 11:52:20|112659.4|112634.4|112653.5|112628.5|112665.5|112640.5|112653.3|112628.3|25
1736164350000|2025-01-06 11:52:30|112652.5|112627.5|112659.2|112634.2|112660.3|112635.3|112645.8|112620.8|32
1736164360000|2025-01-06 11:52:40|112658.8|112633.8|112647.8|112622.8|112659.3|112634.3|112644.6|112619.6|30
1736164370000|2025-01-06 11:52:50|112646.8|112621.8|112638.9|112588.9|112646.8|112621.8|112618.2|112587.8|34
1736164380000|2025-01-06 11:53:00|112640.7|112590.7|112632.1|112582.1|112642.4|112592.4|112632.1|112582.1|27
1736164390000|2025-01-06 11:53:10|112631|112581|112608.3|112583.3|112636|112594.3|112606|112581|25
1736164400000|2025-01-06 11:53:20|112609.4|112584.4|112618.2|112593.2|112619.1|112594.1|112609.4|112584.4|35
1736164410000|2025-01-06 11:53:30|112617|112592|112616|112591|112619.3|112594.3|112615.7|112590.7|17
1736164420000|2025-01-06 11:53:40|112615.1|112590.1|112629.4|112604.4|112630.7|112605.7|112613.9|112588.9|28
1736164430000|2025-01-06 11:53:50|112630.7|112605.7|112631.8|112606.8|112638.4|112613.4|112629.4|112604.4|33
1736164440000|2025-01-06 11:54:00|112637.6|112612.6|112607|112582|112638.1|112613.1|112607|112582|37
1736164450000|2025-01-06 11:54:10|112606.8|112581.8|112605.2|112555.2|112610.8|112582.6|112596.5|112552.8|40
1736164460000|2025-01-06 11:54:20|112605.6|112555.6|112616.2|112566.2|112616.2|112566.2|112605|112555|33
1736164470000|2025-01-06 11:54:30|112616.8|112566.8|112615.5|112565.5|112616.8|112566.8|112613.1|112563.1|9
1736164480000|2025-01-06 11:54:40|112615.1|112565.1|112598.5|112548.5|112615.1|112565.1|112598.5|112548.5|17
1736164490000|2025-01-06 11:54:50|112598.7|112548.7|112581.7|112531.7|112598.8|112548.8|112575.8|112525.8|24
1736164500000|2025-01-06 11:55:00|112583.1|112533.1|112579.3|112529.3|112598.2|112548.2|112575.3|112525.3|25
1736164510000|2025-01-06 11:55:10|112577.2|112527.2|112566.2|112516.2|112578.2|112528.2|112564.3|112514.3|26
1736164520000|2025-01-06 11:55:20|112565|112515|112577.8|112527.8|112584.4|112534.4|112558.3|112508.3|32
1736164530000|2025-01-06 11:55:30|112576.6|112526.6|112575.7|112525.7|112582.9|112532.9|112572.1|112522.1|22
1736164540000|2025-01-06 11:55:40|112575.4|112525.4|112575.4|112525.4|112575.4|112525.4|112573.2|112523.2|8
1736164550000|2025-01-06 11:55:50|112575.1|112525.1|112579.5|112529.5|112580.5|112530.5|112570.6|112520.6|22
1736164560000|2025-01-06 11:56:00|112580.3|112530.3|112585.9|112535.9|112587.2|112537.2|112580.3|112530.3|14
1736164570000|2025-01-06 11:56:10|112585.2|112535.2|112588.1|112538.1|112588.4|112538.4|112580.8|112530.8|21
1736164580000|2025-01-06 11:56:20|112587.9|112537.9|112581.2|112531.2|112590.2|112540.2|112581.2|112531.2|19
1736164590000|2025-01-06 11:56:30|112580|112530|112573.9|112523.9|112582|112532|112573.9|112523.9|11
1736164600000|2025-01-06 11:56:40|112572.8|112522.8|112558.2|112508.2|112573.5|112523.5|112558.1|112508.1|20
1736164610000|2025-01-06 11:56:50|112556.1|112506.1|112553.7|112503.7|112558.1|112508.1|112552.8|112502.8|16
1736164620000|2025-01-06 11:57:00|112558.2|112508.2|112551.6|112526.6|112563.3|112528.1|112543.3|112498.9|39
1736164630000|2025-01-06 11:57:10|112552.7|112527.7|112545.1|112520.1|112554.8|112529.8|112541.5|112516.5|17
1736164640000|2025-01-06 11:57:20|112546|112521|112548.6|112523.6|112549.9|112524.9|112542.2|112517.2|24
1736164650000|2025-01-06 11:57:30|112547.6|112522.6|112559.2|112534.2|112561.5|112536.5|112547.6|112522.6|32
1736164660000|2025-01-06 11:57:40|112556|112531|112541.8|112516.8|112556|112531|112541.3|112516.3|24
1736164670000|2025-01-06 11:57:50|112540.9|112515.9|112527.2|112502.2|112540.9|112515.9|112519.6|112494.6|30
1736164680000|2025-01-06 11:58:00|112527.9|112502.9|112528.3|112503.3|112534.3|112509.3|112525.2|112500.2|19
1736164690000|2025-01-06 11:58:10|112527.2|112502.2|112539|112514|112539|112514|112525.7|112500.7|21
1736164700000|2025-01-06 11:58:20|112536.6|112511.6|112537.1|112512.1|112538.4|112513.4|112534.8|112509.8|10
1736164710000|2025-01-06 11:58:30|112537.5|112512.5|112539.9|112514.9|112542.9|112517.9|112535.4|112510.4|23
1736164720000|2025-01-06 11:58:40|112539.8|112514.8|112531.2|112506.2|112540.1|112515.1|112531|112506|23
1736164730000|2025-01-06 11:58:50|112530.2|112505.2|112543.1|112518.1|112544.4|112519.4|112526.6|112501.6|27
1736164740000|2025-01-06 11:59:00|112544.2|112519.2|112535.9|112510.9|112544.2|112519.2|112535.9|112510.9|8
1736164750000|2025-01-06 11:59:10|112535.6|112510.6|112530.7|112505.7|112535.6|112510.6|112527.8|112502.8|19
1736164760000|2025-01-06 11:59:20|112531.5|112506.5|112533.6|112508.6|112534.5|112509.5|112528.3|112503.3|23
1736164770000|2025-01-06 11:59:30|112532.1|112507.1|112534.5|112509.5|112535|112510|112532.1|112507.1|20
1736164780000|2025-01-06 11:59:40|112533.6|112508.6|112533.8|112508.8|112534.8|112509.8|112530.2|112505.2|14
1736164790000|2025-01-06 11:59:50|112532.9|112507.9|112527.9|112502.9|112536.8|112511.8|112527.9|112502.9|32
1736164800000|2025-01-06 12:00:00|112527.5|112502.5|112524.2|112499.2|112529.7|112504.7|112508.7|112483.7|34
1736164810000|2025-01-06 12:00:10|112520.5|112495.5|112525.9|112500.9|112527|112502|112518.2|112493.2|24
1736164820000|2025-01-06 12:00:20|112524.9|112499.9|112514.3|112489.3|112531.4|112506.4|112510.6|112485.6|35
1736164830000|2025-01-06 12:00:30|112515.7|112490.7|112508.4|112483.4|112526.2|112501.2|112507.2|112482.2|36
1736164840000|2025-01-06 12:00:40|112506.7|112481.7|112510.2|112485.2|112511.7|112486.7|112504.8|112479.8|28
1736164850000|2025-01-06 12:00:50|112509.5|112484.5|112505|112480|112515.5|112490.5|112503.9|112478.9|21
1736164860000|2025-01-06 12:01:00|112506.9|112481.9|112493|112468|112506.9|112481.9|112492.2|112467.2|27
1736164870000|2025-01-06 12:01:10|112492.7|112467.7|112481.7|112456.7|112493.5|112468.5|112481.6|112456.6|34
1736164880000|2025-01-06 12:01:20|112487.1|112462.1|112500.3|112475.3|112506|112481|112487.1|112462.1|29
1736164890000|2025-01-06 12:01:30|112500|112475|112527.8|112502.8|112528.7|112503.7|112500|112475|35
1736164900000|2025-01-06 12:01:40|112528.7|112503.7|112544.9|112519.9|112544.9|112519.9|112527.8|112502.8|37
1736164910000|2025-01-06 12:01:50|112546.7|112521.7|112546.6|112521.6|112550.8|112525.8|112543|112518|25
1736164920000|2025-01-06 12:02:00|112548.3|112523.3|112536.3|112511.3|112548.3|112523.3|112529.7|112504.7|26
1736164930000|2025-01-06 12:02:10|112536.4|112511.4|112546|112496|112547.2|112511.4|112522.8|112486.1|27
1736164940000|2025-01-06 12:02:20|112547.2|112497.2|112523.7|112498.7|112547.2|112502.9|112521.7|112490.2|23
1736164950000|2025-01-06 12:02:30|112533|112483|112529.3|112479.3|112537.5|112487.5|112527.4|112477.4|31
1736164960000|2025-01-06 12:02:40|112529.4|112479.4|112520.8|112470.8|112529.4|112479.4|112520.3|112470.3|17
1736164970000|2025-01-06 12:02:50|112519.6|112469.6|112503.6|112453.6|112519.8|112469.8|112494.6|112444.6|32
1736164980000|2025-01-06 12:03:00|112502.6|112452.6|112500.5|112450.5|112503.6|112453.6|112494.9|112444.9|27
1736164990000|2025-01-06 12:03:10|112501|112451|112494.6|112444.6|112501|112451|112493.9|112443.9|22
1736165000000|2025-01-06 12:03:20|112493.3|112443.3|112511.6|112461.6|112511.6|112461.6|112493.3|112443.3|26
1736165010000|2025-01-06 12:03:30|112512.3|112462.3|112491.5|112441.5|112512.3|112462.3|112490|112440|21
1736165020000|2025-01-06 12:03:40|112491.3|112441.3|112454.7|112429.7|112491.3|112441.3|112452|112415.2|22
1736165030000|2025-01-06 12:03:50|112454.1|112429.1|112458.5|112433.5|112458.5|112433.5|112445.4|112420.4|27
1736165040000|2025-01-06 12:04:00|112459.2|112434.2|112470.3|112445.3|112475.1|112450.1|112455.3|112430.3|41
1736165050000|2025-01-06 12:04:10|112469.1|112444.1|112477.2|112452.2|112479.7|112454.7|112466.2|112441.2|30
1736165060000|2025-01-06 12:04:20|112476.5|112451.5|112476.2|112451.2|112480.7|112455.7|112475.1|112450.1|25
1736165070000|2025-01-06 12:04:30|112474.4|112449.4|112499.5|112474.5|112499.5|112474.5|112474.4|112449.4|30
1736165080000|2025-01-06 12:04:40|112498|112473|112502.8|112477.8|112502.8|112477.8|112495.6|112470.6|19
1736165090000|2025-01-06 12:04:50|112502.5|112477.5|112502.1|112477.1|112504.6|112479.6|112493.8|112468.8|28
1736165100000|2025-01-06 12:05:00|112502.2|112477.2|112504.3|112479.3|112505.9|112480.9|112496.8|112471.8|29
1736165110000|2025-01-06 12:05:10|112503.8|112478.8|112496|112471|112506.1|112481.1|112489.3|112464.3|29
1736165120000|2025-01-06 12:05:20|112494.9|112469.9|112495.4|112470.4|112498.8|112473.8|112491.1|112466.1|29
1736165130000|2025-01-06 12:05:30|112494.4|112469.4|112480.7|112455.7|112494.4|112469.4|112478|112453|16
1736165140000|2025-01-06 12:05:40|112481.3|112456.3|112493.7|112468.7|112494.2|112469.2|112481.3|112456.3|28
1736165150000|2025-01-06 12:05:50|112495|112470|112492.9|112467.9|112499.2|112474.2|112492.9|112467.9|17
1736165160000|2025-01-06 12:06:00|112491.8|112466.8|112488|112463|112495|112470|112485.2|112460.2|31
1736165170000|2025-01-06 12:06:10|112487.3|112462.3|112492.7|112467.7|112498.9|112473.9|112487.3|112462.3|27
1736165180000|2025-01-06 12:06:20|112493.5|112468.5|112492.4|112467.4|112495.8|112470.8|112491|112466|26
1736165190000|2025-01-06 12:06:30|112493.4|112468.4|112494.3|112469.3|112496.5|112471.5|112486.6|112461.6|23
1736165200000|2025-01-06 12:06:40|112493.7|112468.7|112506.2|112481.2|112512.8|112487.8|112493.7|112468.7|29
1736165210000|2025-01-06 12:06:50|112505.2|112480.2|112509.5|112484.5|112516.2|112491.2|112502.8|112477.8|45
1736165220000|2025-01-06 12:07:00|112510.1|112485.1|112544.3|112519.3|112548.4|112523.4|112509.5|112484.5|50
1736165230000|2025-01-06 12:07:10|112545.9|112520.9|112564.3|112539.3|112567.1|112542.1|112540.7|112515.7|42
1736165240000|2025-01-06 12:07:20|112566|112541|112558|112533|112566|112541|112547.9|112522.9|34
1736165250000|2025-01-06 12:07:30|112559|112534|112563.2|112538.2|112566.6|112541.6|112557.1|112532.1|28
1736165260000|2025-01-06 12:07:40|112563.3|112538.3|112578.7|112553.7|112578.7|112553.7|112561.7|112536.7|35
1736165270000|2025-01-06 12:07:50|112579.6|112554.6|112588.4|112563.4|112591.5|112566.5|112579.6|112554.6|23
1736165280000|2025-01-06 12:08:00|112585.2|112560.2|112579|112554|112585.2|112560.2|112579|112554|21
1736165290000|2025-01-06 12:08:10|112577.3|112552.3|112567.3|112542.3|112579.8|112554.8|112566.7|112541.7|23
1736165300000|2025-01-06 12:08:20|112568.4|112543.4|112575.7|112550.7|112575.7|112550.7|112558.2|112533.2|29
1736165310000|2025-01-06 12:08:30|112578.3|112553.3|112576.8|112551.8|112578.3|112553.3|112573.8|112548.8|19
1736165320000|2025-01-06 12:08:40|112577|112552|112565.2|112540.2|112577|112552|112565.2|112540.2|20
1736165330000|2025-01-06 12:08:50|112565|112540|112575.2|112550.2|112576.8|112551.8|112564.5|112539.5|18
1736165340000|2025-01-06 12:09:00|112574.2|112549.2|112561.8|112536.8|112577.7|112552.7|112556.6|112531.6|34
1736165350000|2025-01-06 12:09:10|112560.9|112535.9|112553.1|112528.1|112560.9|112535.9|112552.6|112527.6|18
1736165360000|2025-01-06 12:09:20|112554|112529|112565|112540|112566.5|112541.5|112551.7|112526.7|33
1736165370000|2025-01-06 12:09:30|112564.3|112539.3|112562.2|112537.2|112565.9|112540.9|112558|112533|17
1736165380000|2025-01-06 12:09:40|112561.3|112536.3|112572|112547|112574.5|112549.5|112561.3|112536.3|26
1736165390000|2025-01-06 12:09:50|112574.4|112549.4|112571.1|112546.1|112577.7|112552.7|112568.1|112543.1|33
1736165400000|2025-01-06 12:10:00|112570.1|112545.1|112561.9|112536.9|112571.6|112546.6|112557.6|112532.6|30
1736165410000|2025-01-06 12:10:10|112563.9|112538.9|112566.6|112541.6|112573|112548|112563.9|112538.9|19
1736165420000|2025-01-06 12:10:20|112565.7|112540.7|112569.8|112544.8|112572.1|112547.1|112562.4|112537.4|20
1736165430000|2025-01-06 12:10:30|112568.4|112543.4|112600|112575|112600.6|112575.6|112568.4|112543.4|38
1736165440000|2025-01-06 12:10:40|112598.4|112573.4|112599.3|112574.3|112604.7|112579.7|112597|112572|28
1736165450000|2025-01-06 12:10:50|112598.4|112573.4|112596.9|112571.9|112607.5|112582.5|112596.9|112571.9|32
1736165460000|2025-01-06 12:11:00|112596|112571|112613.5|112588.5|112613.5|112588.5|112596|112571|25
1736165470000|2025-01-06 12:11:10|112614.4|112589.4|112610.9|112585.9|112617.4|112592.4|112607.4|112582.4|23
1736165480000|2025-01-06 12:11:20|112609.9|112584.9|112619.5|112594.5|112636.6|112611.6|112609.9|112584.9|43
1736165490000|2025-01-06 12:11:30|112620.1|112595.1|112635.3|112610.3|112640.9|112615.9|112619.2|112594.2|41
1736165500000|2025-01-06 12:11:40|112637.6|112612.6|112646.6|112621.6|112647.5|112622.5|112637.6|112612.6|29
1736165510000|2025-01-06 12:11:50|112646.7|112621.7|112656.1|112631.1|112657.7|112632.7|112646.7|112621.7|24
1736165520000|2025-01-06 12:12:00|112654.8|112629.8|112630|112605|112656.9|112631.9|112630|112605|24
1736165530000|2025-01-06 12:12:10|112631|112606|112647.6|112622.6|112650.1|112625.1|112630.3|112605.3|32
1736165540000|2025-01-06 12:12:20|112646.8|112621.8|112656|112631|112656|112631|112644.7|112619.7|31
1736165550000|2025-01-06 12:12:30|112656.1|112631.1|112656.4|112631.4|112656.7|112631.7|112651|112626|19
1736165560000|2025-01-06 12:12:40|112655.5|112630.5|112635.9|112610.9|112660.3|112635.3|112635.9|112610.9|20
1736165570000|2025-01-06 12:12:50|112637.5|112612.5|112635|112610|112647.2|112622.2|112635|112610|27
1736165580000|2025-01-06 12:13:00|112635.6|112610.6|112615.9|112590.9|112636.5|112611.5|112615.3|112590.3|26
1736165590000|2025-01-06 12:13:10|112615.3|112590.3|112632.8|112607.8|112634|112609|112615.3|112590.3|19
1736165600000|2025-01-06 12:13:20|112631.7|112606.7|112623.4|112598.4|112631.9|112606.9|112616.8|112591.8|23
1736165610000|2025-01-06 12:13:30|112622.4|112597.4|112632.6|112607.6|112633.9|112608.9|112622.4|112597.4|22
1736165620000|2025-01-06 12:13:40|112634.6|112609.6|112630.4|112605.4|112641.5|112616.5|112629|112604|22
1736165630000|2025-01-06 12:13:50|112629.8|112604.8|112630.8|112605.8|112633|112608|112628|112603|13
1736165640000|2025-01-06 12:14:00|112629.7|112604.7|112622.2|112597.2|112629.7|112604.7|112616.8|112591.8|21
1736165650000|2025-01-06 12:14:10|112627.4|112602.4|112641.1|112616.1|112644.4|112619.4|112627.3|112602.3|22
1736165660000|2025-01-06 12:14:20|112639.3|112614.3|112646.2|112621.2|112647.3|112622.3|112637.1|112612.1|25
1736165670000|2025-01-06 12:14:30|112648.7|112623.7|112641.3|112616.3|112663.7|112638.7|112640|112615|35
1736165680000|2025-01-06 12:14:40|112642.8|112617.8|112653.3|112628.3|112655.3|112630.3|112632.5|112607.5|30
1736165690000|2025-01-06 12:14:50|112647.8|112622.8|112653.9|112628.9|112656.7|112631.7|112646.1|112621.1|14
1736165700000|2025-01-06 12:15:00|112656.7|112631.7|112650.3|112625.3|112656.7|112631.7|112641.8|112616.8|18
1736165710000|2025-01-06 12:15:10|112649.6|112624.6|112650.1|112625.1|112650.1|112625.1|112634.3|112609.3|27
1736165720000|2025-01-06 12:15:20|112648.8|112623.8|112651.1|112626.1|112652.4|112627.4|112643.4|112618.4|28
1736165730000|2025-01-06 12:15:30|112650.1|112625.1|112618.4|112593.4|112650.9|112625.9|112610|112585|39
1736165740000|2025-01-06 12:15:40|112619|112594|112579.3|112554.3|112619.5|112594.5|112579.3|112554.3|32
1736165750000|2025-01-06 12:15:50|112578.3|112553.3|112573.3|112548.3|112600.2|112553.6|112572.2|112544.1|31
1736165760000|2025-01-06 12:16:00|112574.4|112549.4|112560.8|112535.8|112574.5|112549.5|112553.8|112528.8|36
1736165770000|2025-01-06 12:16:10|112560.7|112535.7|112537.9|112512.9|112560.7|112535.7|112537.9|112512.9|39
1736165780000|2025-01-06 12:16:20|112538.8|112513.8|112545.3|112520.3|112554.4|112529.4|112538|112513|28
1736165790000|2025-01-06 12:16:30|112545.2|112520.2|112549.5|112524.5|112549.5|112524.5|112540.8|112515.8|21
1736165800000|2025-01-06 12:16:40|112548.5|112523.5|112548.4|112523.4|112551.6|112526.6|112543.3|112518.3|22
1736165810000|2025-01-06 12:16:50|112549.4|112524.4|112549.9|112524.9|112560.8|112535.8|112548.3|112523.3|43
1736165820000|2025-01-06 12:17:00|112548|112523|112547.9|112522.9|112550.6|112525.6|112543.6|112518.6|17
1736165830000|2025-01-06 12:17:10|112550.6|112525.6|112519.1|112494.1|112550.6|112525.6|112519.1|112494.1|47
1736165840000|2025-01-06 12:17:20|112520.2|112495.2|112522.9|112497.9|112522.9|112497.9|112512.6|112487.6|32
1736165850000|2025-01-06 12:17:30|112522|112497|112529.4|112504.4|112530.3|112505.3|112519|112494|29
1736165860000|2025-01-06 12:17:40|112530.5|112505.5|112542.9|112517.9|112545.2|112520.2|112525.4|112500.4|34
1736165870000|2025-01-06 12:17:50|112540.2|112515.2|112547.3|112522.3|112549.3|112524.3|112539.8|112514.8|21
1736165880000|2025-01-06 12:18:00|112546.4|112521.4|112563.9|112538.9|112563.9|112538.9|112543.1|112518.1|32
1736165890000|2025-01-06 12:18:10|112562.6|112537.6|112573.2|112548.2|112573.2|112548.2|112562.4|112537.4|26
1736165900000|2025-01-06 12:18:20|112573.5|112548.5|112564.9|112539.9|112573.5|112548.5|112561.5|112536.5|17
1736165910000|2025-01-06 12:18:30|112564.1|112539.1|112577.2|112552.2|112581.6|112556.6|112560.1|112535.1|27
1736165920000|2025-01-06 12:18:40|112576.1|112551.1|112578.9|112553.9|112578.9|112553.9|112571.3|112546.3|13
1736165930000|2025-01-06 12:18:50|112576.4|112551.4|112587.6|112562.6|112589.1|112564.1|112574.3|112549.3|18
1736165940000|2025-01-06 12:19:00|112586.6|112561.6|112598.1|112573.1|112601.1|112576.1|112586.6|112561.6|17
1736165950000|2025-01-06 12:19:10|112598.2|112573.2|112581.5|112556.5|112598.2|112573.2|112581.3|112556.3|37
1736165960000|2025-01-06 12:19:20|112582.1|112557.1|112575|112550|112586.9|112561.9|112575|112550|30
1736165970000|2025-01-06 12:19:30|112575.9|112550.9|112585.7|112560.7|112587.8|112562.8|112557.5|112532.5|35
1736165980000|2025-01-06 12:19:40|112581.7|112556.7|112578.9|112553.9|112581.7|112556.7|112571.5|112546.5|22
1736165990000|2025-01-06 12:19:50|112583.2|112558.2|112603.1|112578.1|112606|112581|112583.2|112558.2|36
1736166000000|2025-01-06 12:20:00|112603|112578|112574.2|112549.2|112606.9|112581.9|112571.1|112546.1|39
1736166010000|2025-01-06 12:20:10|112574.8|112549.8|112574.7|112549.7|112575.8|112550.8|112568.4|112543.4|20
1736166020000|2025-01-06 12:20:20|112575.8|112550.8|112583.8|112558.8|112585.6|112560.6|112574.2|112549.2|30
1736166030000|2025-01-06 12:20:30|112583.3|112558.3|112592.1|112567.1|112593.3|112568.3|112583.3|112558.3|34
1736166040000|2025-01-06 12:20:40|112592.6|112567.6|112594.9|112544.9|112599.4|112567.6|112589.6|112539.6|29
1736166050000|2025-01-06 12:20:50|112595.4|112545.4|112597|112547|112603.4|112570.5|112592.8|112545.4|29
1736166060000|2025-01-06 12:21:00|112595.8|112545.8|112610|112560|112610.4|112560.4|112595.6|112545.6|23
1736166070000|2025-01-06 12:21:10|112610.1|112560.1|112611.6|112561.6|112611.6|112561.6|112610.1|112560.1|9
1736166080000|2025-01-06 12:21:20|112610.4|112560.4|112624.8|112574.8|112629.1|112589.5|112605.2|112560.4|40
1736166090000|2025-01-06 12:21:30|112625.4|112575.4|112623.5|112573.5|112626.1|112587.3|112606.3|112567.8|27
1736166100000|2025-01-06 12:21:40|112623.4|112573.4|112640|112590|112640|112590|112622.3|112572.3|29
1736166110000|2025-01-06 12:21:50|112639.2|112589.2|112649.7|112599.7|112654.1|112604.1|112639.2|112589.2|40
1736166120000|2025-01-06 12:22:00|112648.6|112598.6|112640.9|112590.9|112648.6|112598.6|112634.6|112584.6|16
1736166130000|2025-01-06 12:22:10|112640.7|112590.7|112642.7|112592.7|112658.4|112608.4|112639.4|112589.4|30
1736166140000|2025-01-06 12:22:20|112642.6|112592.6|112655.2|112605.2|112656.1|112606.1|112642.1|112592.1|12
1736166150000|2025-01-06 12:22:30|112653.9|112603.9|112649.4|112599.4|112657.4|112607.4|112649.4|112599.4|21
1736166160000|2025-01-06 12:22:40|112650.2|112600.2|112649.7|112599.7|112652.4|112602.4|112647.3|112597.3|28
1736166170000|2025-01-06 12:22:50|112650.1|112600.1|112635.6|112585.6|112650.1|112600.1|112632.2|112582.2|38
1736166180000|2025-01-06 12:23:00|112635.7|112585.7|112645.7|112595.7|112645.7|112595.7|112632.1|112582.1|30
1736166190000|2025-01-06 12:23:10|112645.1|112595.1|112644.8|112594.8|112646.7|112596.7|112642.9|112592.9|18
1736166200000|2025-01-06 12:23:20|112645.1|112595.1|112647.7|112597.7|112650.7|112600.7|112641.3|112591.3|34
1736166210000|2025-01-06 12:23:30|112647.6|112597.6|112652.7|112602.7|112653.6|112603.6|112642.4|112592.4|25
1736166220000|2025-01-06 12:23:40|112654.1|112604.1|112675.6|112625.6|112678.9|112639.2|112641.3|112604.1|36
1736166230000|2025-01-06 12:23:50|112674.7|112624.7|112671.9|112621.9|112687.3|112637.3|112671.9|112621.9|25
1736166240000|2025-01-06 12:24:00|112672.2|112622.2|112669.5|112619.5|112680.3|112630.3|112668.3|112618.3|25
1736166250000|2025-01-06 12:24:10|112671|112621|112682.9|112632.9|112691.5|112641.5|112671|112621|34
1736166260000|2025-01-06 12:24:20|112682.2|112632.2|112670.8|112620.8|112682.6|112632.6|112666.9|112616.9|25
1736166270000|2025-01-06 12:24:30|112669.6|112619.6|112678.4|112628.4|112678.4|112628.4|112666.7|112616.7|30
1736166280000|2025-01-06 12:24:40|112677.1|112627.1|112673|112623|112684.1|112634.1|112670.5|112620.5|26
1736166290000|2025-01-06 12:24:50|112672.5|112622.5|112649.2|112624.2|112672.5|112626|112644.6|112605.3|27
1736166300000|2025-01-06 12:25:00|112648.5|112623.5|112641.8|112616.8|112649.7|112624.7|112641.8|112616.8|24
1736166310000|2025-01-06 12:25:10|112642.3|112617.3|112659.2|112634.2|112662.1|112637.1|112641|112616|25
1736166320000|2025-01-06 12:25:20|112660.9|112635.9|112668.8|112643.8|112676.8|112651.8|112660.9|112635.9|24
1736166330000|2025-01-06 12:25:30|112675|112650|112688.8|112663.8|112688.8|112663.8|112668.4|112643.4|43
1736166340000|2025-01-06 12:25:40|112688.3|112663.3|112688|112663|112691.4|112666.4|112683.5|112658.5|33
1736166350000|2025-01-06 12:25:50|112685.7|112660.7|112642|112617|112686.3|112661.3|112636.2|112611.2|37
1736166360000|2025-01-06 12:26:00|112642.2|112617.2|112639.4|112614.4|112643|112618|112631.5|112606.5|34
1736166370000|2025-01-06 12:26:10|112640.5|112615.5|112648.4|112623.4|112648.4|112623.4|112635.7|112610.7|43
1736166380000|2025-01-06 12:26:20|112645.1|112620.1|112628.3|112603.3|112645.1|112620.1|112627.4|112602.4|26
1736166390000|2025-01-06 12:26:30|112627.4|112602.4|112641|112616|112642.1|112617.1|112623|112598|26
1736166400000|2025-01-06 12:26:40|112639.9|112614.9|112631.5|112606.5|112640.5|112615.5|112631.5|112606.5|24
1736166410000|2025-01-06 12:26:50|112630.3|112605.3|112628.2|112603.2|112630.3|112605.3|112624.8|112599.8|26
1736166420000|2025-01-06 12:27:00|112628.8|112603.8|112624.9|112599.9|112632.6|112607.6|112619.9|112594.9|28
1736166430000|2025-01-06 12:27:10|112624.7|112599.7|112628|112603|112630.7|112605.7|112623.7|112598.7|23
1736166440000|2025-01-06 12:27:20|112627.3|112602.3|112628.8|112603.8|112628.9|112603.9|112617.2|112592.2|30
1736166450000|2025-01-06 12:27:30|112628.2|112603.2|112628.5|112603.5|112630|112605|112627.8|112602.8|9
1736166460000|2025-01-06 12:27:40|112629.1|112604.1|112652.1|112627.1|112652.2|112627.2|112628.5|112603.5|30
1736166470000|2025-01-06 12:27:50|112651.5|112626.5|112649.1|112624.1|112653.6|112628.6|112641.2|112616.2|36
1736166480000|2025-01-06 12:28:00|112647.9|112622.9|112668|112643|112668|112643|112647.9|112622.9|25
1736166490000|2025-01-06 12:28:10|112667.4|112642.4|112684.8|112659.8|112688.5|112663.5|112667.4|112642.4|44
1736166500000|2025-01-06 12:28:20|112686.1|112661.1|112695|112670|112695.9|112670.9|112685.9|112660.9|21
1736166510000|2025-01-06 12:28:30|112693.8|112668.8|112699.3|112674.3|112701|112676|112693.4|112668.4|18
1736166520000|2025-01-06 12:28:40|112701.7|112676.7|112725.8|112675.8|112729.3|112683.1|112701.7|112668.8|26
1736166530000|2025-01-06 12:28:50|112726|112676|112709.4|112684.4|112727.9|112689.5|112704.8|112675.4|30
1736166540000|2025-01-06 12:29:00|112708.9|112683.9|112710.7|112685.7|112710.7|112685.7|112706.4|112681.4|11
1736166550000|2025-01-06 12:29:10|112712.9|112687.9|112722.8|112697.8|112722.8|112697.8|112710.3|112685.3|30
1736166560000|2025-01-06 12:29:20|112723|112698|112726.7|112701.7|112726.7|112701.7|112713.2|112688.2|28
1736166570000|2025-01-06 12:29:30|112726.2|112701.2|112716.2|112691.2|112732.5|112707.5|112716|112691|33
1736166580000|2025-01-06 12:29:40|112717.6|112692.6|112723|112698|112724.5|112699.5|112717.6|112692.6|23
1736166590000|2025-01-06 12:29:50|112721.5|112696.5|112722.9|112697.9|112724.9|112699.9|112719.5|112694.5|23
1736166600000|2025-01-06 12:30:00|112723.8|112698.8|112766.8|112741.8|112769.6|112744.6|112723.8|112698.8|46
1736166610000|2025-01-06 12:30:10|112767|112742|112780|112755|112780|112755|112765.6|112740.6|38
1736166620000|2025-01-06 12:30:20|112779.2|112754.2|112807.8|112782.8|112807.8|112782.8|112776.1|112751.1|40
1736166630000|2025-01-06 12:30:30|112805.2|112780.2|112817.9|112792.9|112822.9|112797.9|112803.8|112778.8|45
1736166640000|2025-01-06 12:30:40|112816.3|112791.3|112822.3|112797.3|112823.8|112798.8|112816.3|112791.3|42
1736166650000|2025-01-06 12:30:50|112821.4|112796.4|112817.5|112792.5|112823.1|112798.1|112808.4|112783.4|26
1736166660000|2025-01-06 12:31:00|112818.6|112793.6|112807.8|112782.8|112818.9|112793.9|112803.1|112778.1|41
1736166670000|2025-01-06 12:31:10|112807.9|112782.9|112810.1|112785.1|112812.4|112787.4|112803.7|112778.7|38
1736166680000|2025-01-06 12:31:20|112809.9|112784.9|112814|112789|112818.5|112793.5|112807.3|112782.3|43
1736166690000|2025-01-06 12:31:30|112812.8|112787.8|112814.7|112789.7|112814.7|112789.7|112810.6|112785.6|21
1736166700000|2025-01-06 12:31:40|112813.5|112788.5|112812|112787|112816.4|112791.4|112804.7|112779.7|41
1736166710000|2025-01-06 12:31:50|112810.7|112785.7|112815.2|112790.2|112815.7|112790.7|112809.5|112784.5|27
1736166720000|2025-01-06 12:32:00|112814.9|112789.9|112813|112763|112815.5|112790.2|112800.8|112755.4|37
1736166730000|2025-01-06 12:32:10|112801.7|112776.7|112814|112764|112820|112778.7|112801.3|112759.1|26
1736166740000|2025-01-06 12:32:20|112813.9|112763.9|112791.7|112741.7|112813.9|112763.9|112791.7|112741.7|32
1736166750000|2025-01-06 12:32:30|112791|112741|112774.5|112749.5|112798.6|112760.5|112774.5|112738.1|30
1736166760000|2025-01-06 12:32:40|112774|112749|112786.1|112761.1|112788.4|112763.4|112774|112749|24
1736166770000|2025-01-06 12:32:50|112787.8|112762.8|112774.3|112749.3|112789.1|112764.1|112768.8|112743.8|19
1736166780000|2025-01-06 12:33:00|112772.8|112747.8|112767.7|112742.7|112774.3|112749.3|112761.5|112736.5|33
1736166790000|2025-01-06 12:33:10|112767.6|112742.6|112746.1|112696.1|112767.6|112742.6|112741.8|112695.9|35
1736166800000|2025-01-06 12:33:20|112744.7|112694.7|112740.9|112690.9|112750.3|112700.3|112740.9|112690.9|24
1736166810000|2025-01-06 12:33:30|112742.5|112692.5|112705|112655|112742.5|112692.5|112702.2|112655|42
1736166820000|2025-01-06 12:33:40|112706.2|112656.2|112694.2|112644.2|112709.1|112659.1|112694.2|112644.2|23
1736166830000|2025-01-06 12:33:50|112694.1|112644.1|112692|112642|112694.1|112644.1|112689.7|112639.7|21
1736166840000|2025-01-06 12:34:00|112691.5|112641.5|112660.3|112635.3|112696.3|112657.6|112660.3|112635.3|38
1736166850000|2025-01-06 12:34:10|112661.5|112636.5|112646.9|112621.9|112661.8|112636.8|112646.1|112621.1|28
1736166860000|2025-01-06 12:34:20|112647.5|112622.5|112672.6|112647.6|112686.7|112653.1|112645.8|112620.8|30
1736166870000|2025-01-06 12:34:30|112672.7|112647.7|112706.5|112656.5|112706.5|112667.2|112672.7|112640.9|30
1736166880000|2025-01-06 12:34:40|112705.8|112655.8|112690.8|112640.8|112706.4|112656.4|112687.3|112637.3|34
1736166890000|2025-01-06 12:34:50|112689.6|112639.6|112698.8|112648.8|112700|112650|112686.1|112636.1|30
1736166900000|2025-01-06 12:35:00|112705.4|112655.4|112687.2|112637.2|112705.4|112655.4|112680.8|112630.8|31
1736166910000|2025-01-06 12:35:10|112689.1|112639.1|112683.4|112633.4|112690.3|112640.3|112680.6|112630.6|34
1736166920000|2025-01-06 12:35:20|112683.3|112633.3|112641.1|112616.1|112683.4|112633.4|112640.6|112603.1|19
1736166930000|2025-01-06 12:35:30|112642.6|112617.6|112639.6|112614.6|112642.6|112617.6|112639.3|112614.3|22
1736166940000|2025-01-06 12:35:40|112640.1|112615.1|112625.3|112600.3|112640.1|112615.1|112623.3|112598.3|23
1736166950000|2025-01-06 12:35:50|112626.4|112601.4|112634|112609|112634|112609|112625.9|112600.9|19
1736166960000|2025-01-06 12:36:00|112633.4|112608.4|112627|112602|112636.6|112611.6|112627|112602|35
1736166970000|2025-01-06 12:36:10|112626.4|112601.4|112643.5|112618.5|112645.3|112620.3|112620.7|112595.7|34
1736166980000|2025-01-06 12:36:20|112642.4|112617.4|112623.4|112598.4|112642.4|112617.4|112623.4|112598.4|21
1736166990000|2025-01-06 12:36:30|112621.9|112596.9|112618.5|112593.5|112622.4|112597.4|112617.2|112592.2|19
1736167000000|2025-01-06 12:36:40|112619.2|112594.2|112612.9|112587.9|112619.2|112594.2|112607.8|112582.8|24
1736167010000|2025-01-06 12:36:50|112613.4|112588.4|112616.6|112591.6|112625.2|112600.2|112613.4|112588.4|30
1736167020000|2025-01-06 12:37:00|112617.9|112592.9|112607.4|112582.4|112620.6|112595.6|112606|112581|24
1736167030000|2025-01-06 12:37:10|112608.5|112583.5|112608.2|112583.2|112608.5|112583.5|112602.6|112577.6|31
1736167040000|2025-01-06 12:37:20|112608.1|112583.1|112615|112590|112615|112590|112605.1|112580.1|30
1736167050000|2025-01-06 12:37:30|112614.1|112589.1|112624.9|112599.9|112626.2|112601.2|112612.8|112587.8|23
1736167060000|2025-01-06 12:37:40|112626.3|112601.3|112616.1|112591.1|112630.5|112605.5|112615.1|112590.1|30
1736167070000|2025-01-06 12:37:50|112616|112591|112620.8|112595.8|112622.6|112597.6|112616|112591|14
1736167080000|2025-01-06 12:38:00|112620.1|112595.1|112604.9|112579.9|112620.5|112595.5|112602.9|112577.9|35
1736167090000|2025-01-06 12:38:10|112605|112580|112584.8|112559.8|112606|112581|112584.8|112559.8|34
1736167100000|2025-01-06 12:38:20|112584.1|112559.1|112603.6|112578.6|112609.6|112584.6|112584.1|112559.1|24
1736167110000|2025-01-06 12:38:30|112603.8|112578.8|112591.1|112566.1|112603.8|112578.8|112585.9|112560.9|29
1736167120000|2025-01-06 12:38:40|112592.3|112567.3|112609.3|112584.3|112613.1|112588.1|112590.7|112565.7|32
1736167130000|2025-01-06 12:38:50|112611.1|112586.1|112609.2|112584.2|112623.1|112598.1|112601.4|112576.4|33
1736167140000|2025-01-06 12:39:00|112610.7|112585.7|112608.9|112583.9|112610.7|112585.7|112606.4|112581.4|15
1736167150000|2025-01-06 12:39:10|112610.1|112585.1|112586|112561|112610.1|112585.1|112579.3|112554.3|21
1736167160000|2025-01-06 12:39:20|112586.7|112561.7|112597|112572|112598.8|112573.8|112586.3|112561.3|32
1736167170000|2025-01-06 12:39:30|112596.4|112571.4|112617.2|112592.2|112618.8|112593.8|112596.4|112571.4|25
1736167180000|2025-01-06 12:39:40|112616.1|112591.1|112603.9|112578.9|112617.8|112592.8|112602.9|112577.9|16
1736167190000|2025-01-06 12:39:50|112603.6|112578.6|112604.7|112579.7|112613.6|112588.6|112603.6|112578.6|19
1736167200000|2025-01-06 12:40:00|112604.5|112579.5|112610|112585|112614.4|112589.4|112604.5|112579.5|27
1736167210000|2025-01-06 12:40:10|112608.7|112583.7|112612.9|112587.9|112616.7|112591.7|112607.9|112582.9|21
1736167220000|2025-01-06 12:40:20|112612.8|112587.8|112611.2|112586.2|112612.8|112587.8|112611.2|112586.2|2
1736167230000|2025-01-06 12:40:30|112611.1|112586.1|112616|112591|112616.9|112591.9|112610.8|112585.8|9
1736167240000|2025-01-06 12:40:40|112616.2|112591.2|112619.6|112594.6|112619.6|112594.6|112616.2|112591.2|7
1736167250000|2025-01-06 12:40:50|112619.1|112594.1|112615|112590|112619.1|112594.1|112607.1|112582.1|22
1736167260000|2025-01-06 12:41:00|112614.8|112589.8|112621.3|112596.3|112627.1|112602.1|112614.7|112589.7|15
1736167270000|2025-01-06 12:41:10|112620.3|112595.3|112616.9|112591.9|112620.3|112595.3|112616.8|112591.8|14
1736167280000|2025-01-06 12:41:20|112616.3|112591.3|112619.8|112594.8|112624.8|112599.8|112616.3|112591.3|14
1736167290000|2025-01-06 12:41:30|112619.4|112594.4|112619.1|112594.1|112619.4|112594.4|112607.3|112582.3|25
1736167300000|2025-01-06 12:41:40|112619.2|112594.2|112616.2|112591.2|112619.2|112594.2|112615.1|112590.1|8
1736167310000|2025-01-06 12:41:50|112616.9|112591.9|112621|112596|112625.3|112600.3|112616.9|112591.9|18
1736167320000|2025-01-06 12:42:00|112620.8|112595.8|112623.6|112598.6|112624.8|112599.8|112620.7|112595.7|9
1736167330000|2025-01-06 12:42:10|112623.5|112598.5|112620.8|112595.8|112625.2|112600.2|112620.8|112595.8|18
1736167340000|2025-01-06 12:42:20|112620.9|112595.9|112625.7|112600.7|112625.8|112600.8|112620.9|112595.9|12
1736167350000|2025-01-06 12:42:30|112627.9|112602.9|112629.3|112604.3|112637.7|112612.7|112627.9|112602.9|25
1736167360000|2025-01-06 12:42:40|112627.9|112602.9|112635.8|112610.8|112635.8|112610.8|112627.9|112602.9|8
1736167370000|2025-01-06 12:42:50|112635.1|112610.1|112618.2|112593.2|112635.1|112610.1|112618|112593|32
1736167380000|2025-01-06 12:43:00|112619.4|112594.4|112601.1|112576.1|112619.4|112594.4|112592.3|112567.3|35
1736167390000|2025-01-06 12:43:10|112600.5|112575.5|112597.8|112572.8|112604.4|112579.4|112597.5|112572.5|12
1736167400000|2025-01-06 12:43:20|112596.5|112571.5|112591.5|112566.5|112602|112577|112589.4|112564.4|29
1736167410000|2025-01-06 12:43:30|112591.2|112566.2|112590.3|112565.3|112595.7|112570.7|112590.3|112565.3|11
1736167420000|2025-01-06 12:43:40|112593|112568|112586.8|112561.8|112593|112568|112585|112560|23
1736167430000|2025-01-06 12:43:50|112585.1|112560.1|112585.3|112560.3|112592|112567|112582.8|112557.8|27
1736167440000|2025-01-06 12:44:00|112586.5|112561.5|112587.5|112562.5|112593.7|112568.7|112586.2|112561.2|23
1736167450000|2025-01-06 12:44:10|112588.7|112563.7|112584.4|112559.4|112599.2|112574.2|112584.4|112559.4|23
1736167460000|2025-01-06 12:44:20|112583.1|112558.1|112592.9|112567.9|112592.9|112567.9|112582.1|112557.1|14
1736167470000|2025-01-06 12:44:30|112593.3|112568.3|112589.4|112564.4|112593.3|112568.3|112588|112563|15
1736167480000|2025-01-06 12:44:40|112589.5|112564.5|112590|112565|112590|112565|112584.9|112559.9|15
1736167490000|2025-01-06 12:44:50|112593.1|112568.1|112592.1|112567.1|112599.5|112574.5|112580.7|112555.7|29
1736167500000|2025-01-06 12:45:00|112591.1|112566.1|112546.9|112521.9|112591.1|112566.1|112544.6|112519.6|36
1736167510000|2025-01-06 12:45:10|112551.4|112526.4|112557.5|112532.5|112572.4|112547.4|112551.4|112526.4|33
1736167520000|2025-01-06 12:45:20|112558.4|112533.4|112553.3|112528.3|112560.5|112535.5|112553.3|112528.3|22
1736167530000|2025-01-06 12:45:30|112552.3|112527.3|112561.5|112536.5|112564.5|112539.5|112552.3|112527.3|25
1736167540000|2025-01-06 12:45:40|112560.7|112535.7|112554.4|112529.4|112560.7|112535.7|112554.4|112529.4|8
1736167550000|2025-01-06 12:45:50|112552.4|112527.4|112537.9|112512.9|112552.4|112527.4|112537.9|112512.9|19
1736167560000|2025-01-06 12:46:00|112536.7|112511.7|112553.4|112528.4|112559.2|112534.2|112535.7|112510.7|17
1736167570000|2025-01-06 12:46:10|112554.5|112529.5|112525.7|112500.7|112557.2|112532.2|112523.1|112498.1|29
1736167580000|2025-01-06 12:46:20|112526.9|112501.9|112518.5|112493.5|112530.3|112505.3|112518.5|112493.5|23
1736167590000|2025-01-06 12:46:30|112520.6|112495.6|112544.7|112519.7|112547.3|112522.3|112515.5|112490.5|38
1736167600000|2025-01-06 12:46:40|112545.7|112520.7|112563.9|112538.9|112564.7|112539.7|112545.7|112520.7|30
1736167610000|2025-01-06 12:46:50|112564.1|112539.1|112552.6|112527.6|112564.5|112539.5|112550.9|112525.9|27
1736167620000|2025-01-06 12:47:00|112552.4|112527.4|112544.3|112519.3|112552.4|112527.4|112541.2|112516.2|33
1736167630000|2025-01-06 12:47:10|112544.9|112519.9|112535.4|112485.4|112544.9|112519.9|112526.2|112485.4|35
1736167640000|2025-01-06 12:47:20|112534.2|112484.2|112514.6|112489.6|112534.4|112497.4|112510.9|112476.6|33
1736167650000|2025-01-06 12:47:30|112513.6|112488.6|112504.8|112479.8|112513.6|112488.6|112503.4|112478.4|28
1736167660000|2025-01-06 12:47:40|112506.1|112481.1|112501.1|112476.1|112508.4|112483.4|112497.4|112472.4|28
1736167670000|2025-01-06 12:47:50|112500.4|112475.4|112495.8|112470.8|112501.3|112476.3|112488|112463|35
1736167680000|2025-01-06 12:48:00|112497.1|112472.1|112506.9|112456.9|112508.2|112472.1|112486|112452.4|29
1736167690000|2025-01-06 12:48:10|112507.2|112457.2|112506|112456|112512.8|112462.8|112506|112456|16
1736167700000|2025-01-06 12:48:20|112507.7|112457.7|112512.2|112462.2|112514.6|112464.6|112507.7|112457.7|24
1736167710000|2025-01-06 12:48:30|112512.3|112462.3|112487.7|112462.7|112512.3|112468.4|112487.7|112454.5|23
1736167720000|2025-01-06 12:48:40|112487.3|112462.3|112490.8|112465.8|112490.8|112465.8|112486.2|112461.2|14
1736167730000|2025-01-06 12:48:50|112492|112467|112495.5|112470.5|112498.1|112473.1|112492|112467|17
1736167740000|2025-01-06 12:49:00|112495.1|112470.1|112519.9|112469.9|112519.9|112470.1|112494.6|112457.5|15
1736167750000|2025-01-06 12:49:10|112522.6|112472.6|112517.8|112467.8|112530.8|112480.8|112517.8|112467.8|21
1736167760000|2025-01-06 12:49:20|112518.4|112468.4|112517.3|112467.3|112518.4|112468.4|112515.3|112465.3|18
1736167770000|2025-01-06 12:49:30|112517.1|112467.1|112509.4|112459.4|112517.6|112467.6|112507.3|112457.3|25
1736167780000|2025-01-06 12:49:40|112508.3|112458.3|112501.7|112451.7|112509.9|112459.9|112501.7|112451.7|22
1736167790000|2025-01-06 12:49:50|112502.1|112452.1|112500.4|112450.4|112504.7|112454.7|112496|112446|29
1736167800000|2025-01-06 12:50:00|112501.1|112451.1|112516.7|112466.7|112516.7|112466.7|112496.9|112446.9|30
1736167810000|2025-01-06 12:50:10|112514.1|112464.1|112525.9|112475.9|112529.6|112479.6|112514.1|112464.1|27
1736167820000|2025-01-06 12:50:20|112524.5|112474.5|112514.3|112489.3|112524.5|112489.3|112506.3|112465.1|30
1736167830000|2025-01-06 12:50:30|112513.6|112488.6|112508.8|112483.8|112515.8|112490.8|112508.8|112483.8|17
1736167840000|2025-01-06 12:50:40|112510.6|112485.6|112503.9|112478.9|112510.6|112485.6|112502.9|112477.9|14
1736167850000|2025-01-06 12:50:50|112505.1|112480.1|112522.7|112497.7|112522.7|112497.7|112505.1|112480.1|29
1736167860000|2025-01-06 12:51:00|112522.1|112497.1|112531.3|112506.3|112544.3|112519.3|112514.4|112489.4|38
1736167870000|2025-01-06 12:51:10|112529.6|112504.6|112528|112503|112531.1|112506.1|112518.5|112493.5|33
1736167880000|2025-01-06 12:51:20|112529.3|112504.3|112522.7|112497.7|112533|112508|112522.7|112497.7|37
1736167890000|2025-01-06 12:51:30|112524|112499|112539.4|112514.4|112540.7|112515.7|112523.9|112498.9|22
1736167900000|2025-01-06 12:51:40|112540.6|112515.6|112555.6|112530.6|112555.8|112530.8|112540.6|112515.6|18
1736167910000|2025-01-06 12:51:50|112555.4|112530.4|112548.4|112523.4|112555.4|112530.4|112543.8|112518.8|23
1736167920000|2025-01-06 12:52:00|112548.5|112523.5|112558.4|112508.4|112564.6|112524.9|112542.5|112508.4|24
1736167930000|2025-01-06 12:52:10|112559|112509|112557.8|112507.8|112572.5|112522.5|112557.8|112507.8|22
1736167940000|2025-01-06 12:52:20|112558.1|112508.1|112564.2|112514.2|112569.5|112519.5|112552.6|112502.6|23
1736167950000|2025-01-06 12:52:30|112565.4|112515.4|112565.3|112540.3|112579.2|112545.2|112561.5|112515.4|33
1736167960000|2025-01-06 12:52:40|112566.6|112541.6|112562.3|112537.3|112576.4|112542.6|112560.1|112520.4|33
1736167970000|2025-01-06 12:52:50|112561.4|112536.4|112561.2|112536.2|112563.9|112538.9|112556.5|112531.5|27
1736167980000|2025-01-06 12:53:00|112560.4|112535.4|112538.6|112513.6|112560.4|112535.4|112538.6|112513.6|24
1736167990000|2025-01-06 12:53:10|112540.7|112515.7|112552.1|112527.1|112552.4|112527.4|112540.7|112515.7|16
1736168000000|2025-01-06 12:53:20|112553.4|112528.4|112565.7|112540.7|112565.7|112540.7|112548.7|112523.7|24
1736168010000|2025-01-06 12:53:30|112566.7|112541.7|112568.8|112543.8|112571.9|112546.9|112566.7|112541.7|10
1736168020000|2025-01-06 12:53:40|112567.8|112542.8|112578.7|112553.7|112579.9|112554.9|112567.8|112542.8|15
1736168030000|2025-01-06 12:53:50|112578.5|112553.5|112579.6|112554.6|112588.2|112563.2|112578.5|112553.5|10
1736168040000|2025-01-06 12:54:00|112578.6|112553.6|112570.1|112545.1|112578.6|112553.6|112566.5|112541.5|15
1736168050000|2025-01-06 12:54:10|112569.8|112544.8|112568.8|112543.8|112569.8|112544.8|112567.3|112542.3|12
1736168060000|2025-01-06 12:54:20|112570.1|112545.1|112547.4|112522.4|112573.5|112548.5|112546|112521|21
1736168070000|2025-01-06 12:54:30|112546|112521|112537.1|112512.1|112546|112521|112537.1|112512.1|14
1736168080000|2025-01-06 12:54:40|112538.1|112513.1|112544.1|112519.1|112550.5|112525.5|112536.5|112511.5|27
1736168090000|2025-01-06 12:54:50|112545.1|112520.1|112542.5|112517.5|112545.7|112520.7|112542.5|112517.5|14
1736168100000|2025-01-06 12:55:00|112537.3|112512.3|112532.8|112507.8|112538.1|112513.1|112532.2|112507.2|16
1736168110000|2025-01-06 12:55:10|112531.7|112506.7|112542.8|112517.8|112543.2|112518.2|112528.7|112503.7|16
1736168120000|2025-01-06 12:55:20|112542.2|112517.2|112543|112518|112543.7|112518.7|112540.3|112515.3|16
1736168130000|2025-01-06 12:55:30|112541.9|112516.9|112525.1|112500.1|112541.9|112516.9|112525.1|112500.1|23
1736168140000|2025-01-06 12:55:40|112524.6|112499.6|112514.6|112489.6|112524.6|112499.6|112512.2|112487.2|14
1736168150000|2025-01-06 12:55:50|112513.7|112488.7|112505|112480|112513.7|112488.7|112502.7|112477.7|16
1736168160000|2025-01-06 12:56:00|112505.9|112480.9|112506.8|112481.8|112506.8|112481.8|112501.5|112476.5|9
1736168170000|2025-01-06 12:56:10|112507.3|112482.3|112502.4|112477.4|112507.5|112482.5|112502.4|112477.4|7
1736168180000|2025-01-06 12:56:20|112501.5|112476.5|112495.7|112470.7|112501.5|112476.5|112495.7|112470.7|8
1736168190000|2025-01-06 12:56:30|112495.1|112470.1|112491.5|112466.5|112495.1|112470.1|112488.8|112463.8|12
1736168200000|2025-01-06 12:56:40|112486|112461|112489.2|112464.2|112490.5|112465.5|112486|112461|12
1736168210000|2025-01-06 12:56:50|112488.3|112463.3|112483|112458|112488.3|112463.3|112483|112458|8
1736168220000|2025-01-06 12:57:00|112483.9|112458.9|112482.3|112457.3|112484.8|112459.8|112481.6|112456.6|9
1736168230000|2025-01-06 12:57:10|112483|112458|112482.7|112457.7|112494.8|112469.8|112482.7|112457.7|18
1736168240000|2025-01-06 12:57:20|112484.4|112459.4|112480|112455|112485.4|112460.4|112479.5|112454.5|17
1736168250000|2025-01-06 12:57:30|112478.7|112453.7|112480.9|112455.9|112488.4|112463.4|112477.3|112452.3|19
1736168260000|2025-01-06 12:57:40|112478.9|112453.9|112480|112455|112480.7|112455.7|112476.4|112451.4|20
1736168270000|2025-01-06 12:57:50|112479|112454|112467|112442|112479.9|112454.9|112466.9|112441.9|18
1736168280000|2025-01-06 12:58:00|112466.6|112441.6|112458.9|112433.9|112466.9|112441.9|112458.9|112433.9|23
1736168290000|2025-01-06 12:58:10|112458|112433|112456|112431|112463.5|112438.5|112456|112431|26
1736168300000|2025-01-06 12:58:20|112457.4|112432.4|112444|112419|112457.4|112432.4|112442.4|112417.4|29
1736168310000|2025-01-06 12:58:30|112443.4|112418.4|112439.6|112389.6|112450.2|112425.2|112423.3|112382.6|48
1736168320000|2025-01-06 12:58:40|112438.4|112388.4|112433.4|112408.4|112443.7|112412.9|112427.3|112388.4|31
1736168330000|2025-01-06 12:58:50|112429.7|112404.7|112415.9|112390.9|112436.8|112411.8|112411.1|112386.1|31
1736168340000|2025-01-06 12:59:00|112414.6|112389.6|112422|112397|112422|112397|112414|112389|21
1736168350000|2025-01-06 12:59:10|112431|112406|112457.8|112432.8|112462.4|112435.2|112431|112401.1|59
1736168360000|2025-01-06 12:59:20|112456.8|112431.8|112487.5|112462.5|112489.4|112464.4|112454.9|112429.9|47
1736168370000|2025-01-06 12:59:30|112488.6|112463.6|112502.1|112477.1|112509.7|112484.7|112488.6|112463.6|39
1736168380000|2025-01-06 12:59:40|112501|112476|112477.7|112452.7|112502.3|112476|112474.4|112449.4|38
1736168390000|2025-01-06 12:59:50|112475.9|112450.9|112515.4|112465.4|112516.1|112466.1|112475.9|112434.4|37
1736168400000|2025-01-06 13:00:00|112512.5|112462.5|112503.8|112453.8|112512.5|112462.5|112498.4|112448.4|28
1736168410000|2025-01-06 13:00:10|112495.4|112445.4|112459.8|112409.8|112503.7|112453.7|112459.2|112409.2|33
1736168420000|2025-01-06 13:00:20|112457|112407|112464.2|112414.2|112465.3|112415.3|112452.7|112402.7|31
1736168430000|2025-01-06 13:00:30|112464.3|112414.3|112471.5|112421.5|112478.8|112428.8|112442.9|112392.9|32
1736168440000|2025-01-06 13:00:40|112470|112420|112482.2|112432.2|112482.2|112432.2|112459.6|112409.6|34
1736168450000|2025-01-06 13:00:50|112483.6|112433.6|112485.9|112435.9|112488.5|112438.5|112474.6|112424.6|22
1736168460000|2025-01-06 13:01:00|112482.5|112432.5|112468.2|112418.2|112488.9|112438.9|112464.7|112414.7|28
1736168470000|2025-01-06 13:01:10|112467|112417|112457.3|112407.3|112467|112417|112452.9|112402.9|25
1736168480000|2025-01-06 13:01:20|112455.3|112405.3|112466.4|112416.4|112466.4|112416.4|112451.1|112401.1|35
1736168490000|2025-01-06 13:01:30|112465.2|112415.2|112402.8|112377.8|112467.4|112424.9|112402.8|112377.8|31
1736168500000|2025-01-06 13:01:40|112402.1|112377.1|112412.9|112362.9|112415.3|112381.1|112393.1|112359.1|25
1736168510000|2025-01-06 13:01:50|112411.4|112361.4|112400.2|112350.2|112411.4|112361.4|112400.2|112350.2|31
1736168520000|2025-01-06 13:02:00|112385.4|112360.4|112386.9|112336.9|112399.2|112360.4|112372.5|112335.6|54
1736168530000|2025-01-06 13:02:10|112388.8|112338.8|112385.5|112335.5|112390.8|112340.8|112382.9|112332.9|32
1736168540000|2025-01-06 13:02:20|112384.8|112334.8|112381.4|112331.4|112388.5|112338.5|112376.8|112326.8|23
1736168550000|2025-01-06 13:02:30|112374.6|112324.6|112381|112331|112389.1|112339.3|112363.7|112317.2|33
1736168560000|2025-01-06 13:02:40|112381.4|112331.4|112372.2|112322.2|112382.4|112332.4|112366.4|112316.4|54
1736168570000|2025-01-06 13:02:50|112371.8|112321.8|112369.8|112319.8|112375.6|112325.6|112369.6|112319.6|31
1736168580000|2025-01-06 13:03:00|112371|112321|112377.6|112327.6|112387.3|112337.3|112371|112321|31
1736168590000|2025-01-06 13:03:10|112377.9|112327.9|112371.7|112346.7|112382.7|112352.7|112369.2|112326.1|23
1736168600000|2025-01-06 13:03:20|112370.5|112345.5|112370.2|112345.2|112373|112348|112368.2|112343.2|13
1736168610000|2025-01-06 13:03:30|112371.4|112346.4|112377.7|112352.7|112385.5|112360.5|112367.2|112342.2|30
1736168620000|2025-01-06 13:03:40|112377.3|112352.3|112386.3|112361.3|112386.4|112361.4|112374|112349|21
1736168630000|2025-01-06 13:03:50|112384.5|112359.5|112386.3|112361.3|112388.7|112363.7|112383.1|112358.1|29
1736168640000|2025-01-06 13:04:00|112390.1|112365.1|112423.1|112373.1|112426|112397.9|112390.1|112365.1|33
1736168650000|2025-01-06 13:04:10|112424.2|112374.2|112420.8|112395.8|112439.2|112403.4|112407.5|112373.2|38
1736168660000|2025-01-06 13:04:20|112420.1|112395.1|112420.7|112395.7|112423|112398|112406.3|112381.3|39
1736168670000|2025-01-06 13:04:30|112416.3|112391.3|112419.2|112369.2|112430.2|112391.3|112413.1|112367.9|36
1736168680000|2025-01-06 13:04:40|112418.4|112368.4|112423.1|112398.1|112423.1|112398.1|112401.2|112353.9|35
1736168690000|2025-01-06 13:04:50|112423.6|112398.6|112424.8|112399.8|112426.7|112401.7|112417.1|112392.1|24
1736168700000|2025-01-06 13:05:00|112423.6|112398.6|112410.8|112385.8|112423.6|112398.6|112407.6|112382.6|29
1736168710000|2025-01-06 13:05:10|112410.5|112385.5|112403.7|112378.7|112410.5|112385.5|112402.3|112377.3|26
1736168720000|2025-01-06 13:05:20|112403.3|112378.3|112398.6|112373.6|112403.3|112378.3|112391.3|112366.3|22
1736168730000|2025-01-06 13:05:30|112397.2|112372.2|112404.9|112379.9|112406|112381|112388.9|112363.9|28
1736168740000|2025-01-06 13:05:40|112406.7|112381.7|112411.1|112386.1|112411.1|112386.1|112403.4|112378.4|17
1736168750000|2025-01-06 13:05:50|112411.2|112386.2|112415.4|112390.4|112416.4|112391.4|112404.7|112379.7|28
1736168760000|2025-01-06 13:06:00|112414.3|112389.3|112410.8|112360.8|112414.3|112389.3|112386.2|112351.1|36
1736168770000|2025-01-06 13:06:10|112412.8|112362.8|112411|112361|112418.6|112368.6|112409.6|112359.6|28
1736168780000|2025-01-06 13:06:20|112409.2|112359.2|112408.4|112358.4|112409.9|112359.9|112406.5|112356.5|12
1736168790000|2025-01-06 13:06:30|112409.6|112359.6|112415.9|112365.9|112418.4|112368.4|112409.6|112359.6|14
1736168800000|2025-01-06 13:06:40|112415|112365|112395|112345|112415.8|112365.8|112388.4|112338.4|21
1736168810000|2025-01-06 13:06:50|112395.2|112345.2|112396|112346|112396.5|112346.5|112390.5|112340.5|15
1736168820000|2025-01-06 13:07:00|112394.6|112344.6|112387.5|112337.5|112394.6|112344.6|112387.1|112337.1|12
1736168830000|2025-01-06 13:07:10|112386.9|112336.9|112385.2|112335.2|112386.9|112336.9|112378.8|112328.8|20
1736168840000|2025-01-06 13:07:20|112385.5|112335.5|112401.1|112351.1|112401.1|112351.1|112385.5|112335.5|22
1736168850000|2025-01-06 13:07:30|112402.4|112352.4|112416.7|112366.7|112425.2|112375.2|112402.4|112352.4|41
1736168860000|2025-01-06 13:07:40|112415.6|112365.6|112419.3|112369.3|112428.6|112378.6|112415.3|112365.3|39
1736168870000|2025-01-06 13:07:50|112418.2|112368.2|112398.9|112348.9|112420.1|112370.1|112398.9|112348.9|27
1736168880000|2025-01-06 13:08:00|112398.2|112348.2|112406.1|112356.1|112408.2|112358.2|112398.2|112348.2|26
1736168890000|2025-01-06 13:08:10|112402.8|112352.8|112399.1|112349.1|112405.5|112355.5|112397.8|112347.8|25
1736168900000|2025-01-06 13:08:20|112400.2|112350.2|112395.2|112345.2|112400.2|112350.2|112392.5|112342.5|15
1736168910000|2025-01-06 13:08:30|112394.5|112344.5|112384.7|112334.7|112394.5|112344.5|112384.6|112334.6|18
1736168920000|2025-01-06 13:08:40|112383.5|112333.5|112372.5|112322.5|112387.7|112337.7|112372.5|112322.5|41
1736168930000|2025-01-06 13:08:50|112371.4|112321.4|112362.4|112312.4|112378.3|112328.3|112360.8|112310.8|24
1736168940000|2025-01-06 13:09:00|112360.4|112310.4|112358.3|112308.3|112372.2|112322.2|112353|112303|29
1736168950000|2025-01-06 13:09:10|112357.2|112307.2|112338.8|112288.8|112358.7|112308.7|112334.1|112284.1|26
1736168960000|2025-01-06 13:09:20|112339.2|112289.2|112338.7|112288.7|112340.1|112290.1|112337|112287|9
1736168970000|2025-01-06 13:09:30|112338.1|112288.1|112355.4|112305.4|112359.2|112309.2|112338.1|112288.1|31
1736168980000|2025-01-06 13:09:40|112354.3|112304.3|112316.3|112291.3|112356|112316.9|112311.2|112286.2|39
1736168990000|2025-01-06 13:09:50|112316.2|112291.2|112324.9|112299.9|112325.3|112300.3|112309.6|112284.6|27
1736169000000|2025-01-06 13:10:00|112323.9|112298.9|112324.8|112299.8|112327.2|112302.2|112323.9|112298.9|15
1736169010000|2025-01-06 13:10:10|112324.9|112299.9|112350.2|112300.2|112350.5|112308.3|112324.9|112296.1|33
1736169020000|2025-01-06 13:10:20|112348.7|112298.7|112336.6|112311.6|112348.7|112312.9|112335|112298.7|10
1736169030000|2025-01-06 13:10:30|112342.5|112317.5|112368.4|112343.4|112368.5|112343.5|112342.5|112317.5|14
1736169040000|2025-01-06 13:10:40|112370.5|112345.5|112392.1|112367.1|112393|112368|112368|112343|44
1736169050000|2025-01-06 13:10:50|112393.2|112368.2|112386.8|112361.8|112393.2|112368.2|112371.6|112346.6|46
1736169060000|2025-01-06 13:11:00|112385.1|112360.1|112387.8|112362.8|112388.8|112363.8|112377.9|112352.9|32
1736169070000|2025-01-06 13:11:10|112388.3|112363.3|112392|112367|112392.7|112367.7|112381.9|112356.9|29
1736169080000|2025-01-06 13:11:20|112392.2|112367.2|112403.9|112378.9|112404.3|112379.3|112389.8|112364.8|33
1736169090000|2025-01-06 13:11:30|112404.8|112379.8|112403|112378|112404.8|112379.8|112400.5|112375.5|9
1736169100000|2025-01-06 13:11:40|112404.4|112379.4|112392.8|112367.8|112412.5|112387.5|112391.8|112366.8|31
1736169110000|2025-01-06 13:11:50|112391.5|112366.5|112387.3|112362.3|112393.7|112368.7|112377.1|112352.1|24
1736169120000|2025-01-06 13:12:00|112386.1|112361.1|112375.2|112350.2|112386.1|112361.1|112372.4|112347.4|16
1736169130000|2025-01-06 13:12:10|112376.6|112351.6|112388.7|112363.7|112392.3|112367.3|112376.6|112351.6|23
1736169140000|2025-01-06 13:12:20|112387.8|112362.8|112382.6|112357.6|112388.2|112363.2|112376.4|112351.4|30
1736169150000|2025-01-06 13:12:30|112383.4|112358.4|112389|112364|112395|112370|112382.4|112357.4|32
1736169160000|2025-01-06 13:12:40|112389.7|112364.7|112387.2|112362.2|112390.6|112365.6|112382.5|112357.5|20
1736169170000|2025-01-06 13:12:50|112388.5|112363.5|112396.8|112371.8|112398.6|112373.6|112388.5|112363.5|30
1736169180000|2025-01-06 13:13:00|112397.7|112372.7|112399|112374|112400|112375|112387.2|112362.2|40
1736169190000|2025-01-06 13:13:10|112400|112375|112415.2|112365.2|112419.4|112380.6|112397.4|112363.8|34
1736169200000|2025-01-06 13:13:20|112415|112365|112414.9|112364.9|112417.9|112367.9|112406.9|112356.9|26
1736169210000|2025-01-06 13:13:30|112415.3|112365.3|112415|112365|112421.7|112371.7|112414.4|112364.4|25
1736169220000|2025-01-06 13:13:40|112415.7|112365.7|112411.1|112361.1|112417.2|112367.2|112409.7|112359.7|28
1736169230000|2025-01-06 13:13:50|112411.9|112361.9|112407.8|112357.8|112417.2|112367.2|112406.4|112356.4|17
1736169240000|2025-01-06 13:14:00|112406.8|112356.8|112396.6|112346.6|112408.6|112358.6|112391.3|112341.3|26
1736169250000|2025-01-06 13:14:10|112396.9|112346.9|112393|112343|112396.9|112346.9|112392.4|112342.4|22
1736169260000|2025-01-06 13:14:20|112391.9|112341.9|112405.8|112355.8|112408.9|112358.9|112390.2|112340.2|27
1736169270000|2025-01-06 13:14:30|112406.7|112356.7|112399.9|112349.9|112408.4|112358.4|112399.8|112349.8|23
1736169280000|2025-01-06 13:14:40|112401.2|112351.2|112401.1|112351.1|112412.8|112362.8|112395.2|112345.2|38
1736169290000|2025-01-06 13:14:50|112402.4|112352.4|112372.1|112322.1|112403.1|112353.1|112371.8|112321.8|34
1736169300000|2025-01-06 13:15:00|112370.9|112320.9|112370.1|112320.1|112372.1|112322.1|112368.7|112318.7|14
1736169310000|2025-01-06 13:15:10|112370.2|112320.2|112331.9|112306.9|112370.2|112320.2|112331.1|112306|38
1736169320000|2025-01-06 13:15:20|112333.7|112308.7|112337.8|112312.8|112339.8|112314.8|112328.7|112303.7|27
1736169330000|2025-01-06 13:15:30|112336.4|112311.4|112334.3|112309.3|112336.4|112311.4|112330.9|112305.9|21
1736169340000|2025-01-06 13:15:40|112335.2|112310.2|112322.7|112297.7|112335.2|112310.2|112322.3|112297.3|22
1736169350000|2025-01-06 13:15:50|112322.1|112297.1|112339.5|112314.5|112343.6|112318.6|112322.1|112297.1|37
1736169360000|2025-01-06 13:16:00|112340|112315|112341.9|112316.9|112350.1|112325.1|112335.2|112310.2|39
1736169370000|2025-01-06 13:16:10|112342.4|112317.4|112344.3|112319.3|112345|112320|112334.3|112309.3|33
1736169380000|2025-01-06 13:16:20|112345.5|112320.5|112337.1|112312.1|112355.9|112330.9|112337.1|112312.1|32
1736169390000|2025-01-06 13:16:30|112335.6|112310.6|112314.3|112289.3|112335.6|112310.6|112311.3|112286.3|28
1736169400000|2025-01-06 13:16:40|112313.7|112288.7|112315|112290|112323.8|112298.8|112312|112287|20
1736169410000|2025-01-06 13:16:50|112313.4|112288.4|112304.1|112279.1|112314.8|112289.8|112302.3|112277.3|30
1736169420000|2025-01-06 13:17:00|112304.2|112279.2|112300.1|112275.1|112306.5|112281.5|112297.9|112272.9|23
1736169430000|2025-01-06 13:17:10|112300.7|112275.7|112308.2|112283.2|112312|112287|112300.6|112275.6|26
1736169440000|2025-01-06 13:17:20|112309.1|112284.1|112325.4|112300.4|112333|112300.4|112307.8|112272.6|36
1736169450000|2025-01-06 13:17:30|112328.1|112303.1|112356.2|112306.2|112356.2|112306.2|112324.2|112293.1|34
1736169460000|2025-01-06 13:17:40|112359.9|112309.9|112349.7|112324.7|112359.9|112330.2|112347.7|112304.4|34
1736169470000|2025-01-06 13:17:50|112350.4|112325.4|112335.6|112310.6|112359.8|112334.8|112331.6|112306.6|25
1736169480000|2025-01-06 13:18:00|112340.6|112315.6|112358.1|112333.1|112369.9|112344.9|112340.6|112315.6|40
1736169490000|2025-01-06 13:18:10|112356.6|112331.6|112365|112340|112392.1|112349.1|112354.6|112329.6|34
1736169500000|2025-01-06 13:18:20|112363.2|112338.2|112348.6|112323.6|112364.5|112339.5|112348.6|112323.6|32
1736169510000|2025-01-06 13:18:30|112352.5|112327.5|112361.1|112336.1|112374|112349|112352.5|112327.5|42
1736169520000|2025-01-06 13:18:40|112360.5|112335.5|112351|112326|112362.4|112337.4|112351|112326|29
1736169530000|2025-01-06 13:18:50|112351.6|112326.6|112347.6|112322.6|112357.1|112332.1|112347.6|112322.6|34
1736169540000|2025-01-06 13:19:00|112346.4|112321.4|112333.5|112308.5|112346.8|112321.8|112332.4|112307.4|20
1736169550000|2025-01-06 13:19:10|112332.8|112307.8|112326.5|112301.5|112332.8|112307.8|112326.5|112301.5|26
1736169560000|2025-01-06 13:19:20|112326.9|112301.9|112340.4|112315.4|112343.7|112318.7|112326.9|112301.9|21
1736169570000|2025-01-06 13:19:30|112341.6|112316.6|112335.6|112310.6|112351|112326|112335.1|112310.1|29
1736169580000|2025-01-06 13:19:40|112334.3|112309.3|112326.5|112301.5|112334.3|112309.3|112326.5|112301.5|13
1736169590000|2025-01-06 13:19:50|112327.7|112302.7|112327.4|112302.4|112329|112304|112323.8|112298.8|17
1736169600000|2025-01-06 13:20:00|112328.7|112303.7|112336|112311|112336|112311|112326.4|112301.4|17
1736169610000|2025-01-06 13:20:10|112337.2|112312.2|112334.6|112309.6|112346.9|112321.9|112330.8|112305.8|28
1736169620000|2025-01-06 13:20:20|112333.3|112308.3|112332.3|112307.3|112333.3|112308.3|112329.4|112304.4|16
1736169630000|2025-01-06 13:20:30|112331.1|112306.1|112328.5|112303.5|112331.4|112306.4|112321.6|112296.6|38
1736169640000|2025-01-06 13:20:40|112328.1|112303.1|112335.4|112310.4|112338.9|112313.9|112328.1|112303.1|23
1736169650000|2025-01-06 13:20:50|112336|112311|112326.6|112301.6|112336|112311|112325.6|112300.6|22
1736169660000|2025-01-06 13:21:00|112325.6|112300.6|112327.2|112302.2|112328.9|112303.9|112319|112294|34
1736169670000|2025-01-06 13:21:10|112325|112300|112309.8|112259.8|112325|112300|112296.1|112259.8|42
1736169680000|2025-01-06 13:21:20|112308.6|112258.6|112326|112276|112327.9|112277.9|112307.9|112257.9|35
1736169690000|2025-01-06 13:21:30|112324.8|112274.8|112311.1|112261.1|112324.8|112274.8|112309.8|112259.8|27
1736169700000|2025-01-06 13:21:40|112312.5|112262.5|112326.8|112276.8|112330.9|112280.9|112312.5|112262.5|38
1736169710000|2025-01-06 13:21:50|112325.5|112275.5|112312.9|112262.9|112325.5|112275.5|112312.9|112262.9|29
1736169720000|2025-01-06 13:22:00|112312.8|112262.8|112326.1|112276.1|112336.7|112286.7|112312.1|112262.1|36
1736169730000|2025-01-06 13:22:10|112325.6|112275.6|112340.3|112290.3|112341.8|112291.8|112323.8|112273.8|37
1736169740000|2025-01-06 13:22:20|112339.9|112289.9|112351.3|112301.3|112356.7|112306.7|112329.4|112279.4|34
1736169750000|2025-01-06 13:22:30|112352.7|112302.7|112365.6|112315.6|112365.7|112315.7|112351.2|112301.2|36
1736169760000|2025-01-06 13:22:40|112365.5|112315.5|112367.9|112317.9|112372|112322|112364|112314|19
1736169770000|2025-01-06 13:22:50|112367.5|112317.5|112347.5|112322.5|112367.5|112323.5|112345.1|112303.1|33
1736169780000|2025-01-06 13:23:00|112346.7|112321.7|112341.5|112316.5|112346.7|112321.7|112337.1|112312.1|22
1736169790000|2025-01-06 13:23:10|112340|112315|112347.9|112322.9|112351.3|112326.3|112340|112315|27
1736169800000|2025-01-06 13:23:20|112347.1|112322.1|112351.5|112326.5|112351.5|112326.5|112345.6|112320.6|20
1736169810000|2025-01-06 13:23:30|112350.1|112325.1|112344|112294|112350.1|112325.1|112331.8|112291|32
1736169820000|2025-01-06 13:23:40|112345.1|112295.1|112345.3|112295.3|112352.2|112302.2|112339.1|112289.1|29
1736169830000|2025-01-06 13:23:50|112346|112296|112347.5|112297.5|112349.5|112299.5|112334.2|112284.2|40
1736169840000|2025-01-06 13:24:00|112346.7|112296.7|112335.9|112285.9|112347.8|112297.8|112334.1|112284.1|32
1736169850000|2025-01-06 13:24:10|112336.3|112286.3|112326.8|112301.8|112337.1|112305.2|112316.2|112286.3|20
1736169860000|2025-01-06 13:24:20|112325.3|112300.3|112321.2|112296.2|112325.3|112300.3|112311.2|112286.2|20
1736169870000|2025-01-06 13:24:30|112320.7|112295.7|112324.5|112299.5|112329.4|112304.4|112320.1|112295.1|21
1736169880000|2025-01-06 13:24:40|112323.2|112298.2|112311.4|112286.4|112323.2|112298.2|112311.4|112286.4|14
1736169890000|2025-01-06 13:24:50|112312.8|112287.8|112315.5|112290.5|112320.3|112295.3|112312.8|112287.8|25
1736169900000|2025-01-06 13:25:00|112314.1|112289.1|112306.4|112281.4|112314.1|112289.1|112304|112279|21
1736169910000|2025-01-06 13:25:10|112307|112282|112312.3|112287.3|112318.2|112293.2|112307|112282|27
1736169920000|2025-01-06 13:25:20|112312|112287|112334.7|112309.7|112335.6|112310.6|112312|112287|26
1736169930000|2025-01-06 13:25:30|112335.3|112310.3|112330|112305|112344.1|112319.1|112328|112303|34
1736169940000|2025-01-06 13:25:40|112331.1|112306.1|112324.8|112299.8|112334.9|112309.9|112324|112299|30
1736169950000|2025-01-06 13:25:50|112324.2|112299.2|112321.1|112296.1|112324.8|112299.8|112320.3|112295.3|15
1736169960000|2025-01-06 13:26:00|112322.3|112297.3|112334.9|112309.9|112334.9|112309.9|112317.9|112292.9|21
1736169970000|2025-01-06 13:26:10|112337.7|112312.7|112342.2|112317.2|112344|112319|112333.8|112308.8|29
1736169980000|2025-01-06 13:26:20|112341.5|112316.5|112329.6|112304.6|112341.5|112316.5|112329.6|112304.6|21
1736169990000|2025-01-06 13:26:30|112331.3|112306.3|112323.4|112298.4|112337.7|112312.7|112322|112297|27
1736170000000|2025-01-06 13:26:40|112324.4|112299.4|112327.1|112302.1|112328.5|112303.5|112320.8|112295.8|22
1736170010000|2025-01-06 13:26:50|112327.2|112302.2|112333.5|112308.5|112334.9|112309.9|112327.2|112302.2|18
1736170020000|2025-01-06 13:27:00|112333|112308|112317.1|112292.1|112333.5|112308.5|112317.1|112292.1|22
1736170030000|2025-01-06 13:27:10|112320.1|112295.1|112314.9|112289.9|112328.7|112303.7|112314.9|112289.9|37
1736170040000|2025-01-06 13:27:20|112314|112289|112301.9|112276.9|112315.2|112290.2|112301.9|112276.9|17
1736170050000|2025-01-06 13:27:30|112302|112277|112286.2|112236.2|112303.2|112278.2|112276.6|112236.2|36
1736170060000|2025-01-06 13:27:40|112288.5|112238.5|112265.1|112240.1|112288.5|112247.7|112249.4|112224.4|40
1736170070000|2025-01-06 13:27:50|112262.5|112237.5|112272.5|112247.5|112273.7|112248.7|112261.1|112236.1|28
1736170080000|2025-01-06 13:28:00|112274.1|112249.1|112239.1|112214.1|112274.1|112249.1|112238.7|112213.7|44
1736170090000|2025-01-06 13:28:10|112236.4|112211.4|112248.9|112223.9|112253|112228|112236.4|112211.4|39
1736170100000|2025-01-06 13:28:20|112249.7|112224.7|112261.7|112236.7|112262.7|112237.7|112248.1|112223.1|34
1736170110000|2025-01-06 13:28:30|112260.4|112235.4|112274.3|112249.3|112283.2|112258.2|112260.4|112235.4|33
1736170120000|2025-01-06 13:28:40|112276.3|112251.3|112253.5|112228.5|112278.7|112253.7|112251.6|112226.6|36
1736170130000|2025-01-06 13:28:50|112254.4|112229.4|112247.9|112222.9|112256.8|112231.8|112246.6|112221.6|29
1736170140000|2025-01-06 13:29:00|112247.5|112222.5|112237.7|112212.7|112249.8|112224.8|112234.7|112209.7|36
1736170150000|2025-01-06 13:29:10|112234.4|112209.4|112261.1|112236.1|112263|112238|112223.9|112198.9|39
1736170160000|2025-01-06 13:29:20|112262.8|112237.8|112246.1|112221.1|112264.9|112239.9|112246.1|112221.1|40
1736170170000|2025-01-06 13:29:30|112259.2|112209.2|112261.4|112211.4|112261.4|112218.4|112236.1|112205|28
1736170180000|2025-01-06 13:29:40|112261.9|112211.9|112258.1|112233.1|112264.7|112235|112252.4|112209.9|28
1736170190000|2025-01-06 13:29:50|112267.2|112242.2|112245.3|112220.3|112276.3|112251.3|112243.1|112218.1|42
1736170200000|2025-01-06 13:30:00|112241.4|112216.4|112268.1|112243.1|112274.9|112249.9|112240.2|112215.2|52
1736170210000|2025-01-06 13:30:10|112277.4|112252.4|112292.1|112267.1|112305.8|112280.8|112277.4|112252.4|43
1736170220000|2025-01-06 13:30:20|112283.4|112258.4|112274.9|112249.9|112283.7|112258.7|112270.5|112245.5|51
1736170230000|2025-01-06 13:30:30|112276.5|112251.5|112279.8|112254.8|112288.9|112263.9|112274|112249|38
1736170240000|2025-01-06 13:30:40|112280.5|112255.5|112260.7|112235.7|112281.2|112256.2|112250.8|112225.8|53
1736170250000|2025-01-06 13:30:50|112265.4|112240.4|112258.8|112233.8|112265.4|112240.4|112253.9|112228.9|26
1736170260000|2025-01-06 13:31:00|112259.5|112234.5|112298.2|112273.2|112302.4|112277.4|112256.6|112231.6|39
1736170270000|2025-01-06 13:31:10|112297.2|112272.2|112308.4|112283.4|112310.2|112285.2|112294.9|112269.9|39
1736170280000|2025-01-06 13:31:20|112307.5|112282.5|112314.5|112289.5|112321.8|112296.8|112306.8|112281.8|36
1736170290000|2025-01-06 13:31:30|112314.3|112289.3|112329.4|112304.4|112330|112305|112313.3|112288.3|27
1736170300000|2025-01-06 13:31:40|112333.6|112308.6|112372|112347|112386|112361|112333.6|112308.6|41
1736170310000|2025-01-06 13:31:50|112372.8|112347.8|112380.2|112355.2|112380.4|112355.4|112363.2|112338.2|39
1736170320000|2025-01-06 13:32:00|112380.7|112355.7|112346.1|112321.1|112383.7|112358.7|112344.3|112319.3|53
1736170330000|2025-01-06 13:32:10|112344.2|112319.2|112346.3|112321.3|112359.6|112321.3|112339.3|112302.6|42
1736170340000|2025-01-06 13:32:20|112347.3|112322.3|112361.2|112336.2|112380|112338|112343.7|112310.4|62
1736170350000|2025-01-06 13:32:30|112363.2|112338.2|112365.3|112340.3|112372.2|112347.2|112355.9|112330.9|43
1736170360000|2025-01-06 13:32:40|112366|112341|112350.5|112325.5|112369.3|112344.3|112350.5|112325.5|33
1736170370000|2025-01-06 13:32:50|112349.2|112324.2|112349.7|112324.7|112349.9|112324.9|112334.5|112309.5|28
1736170380000|2025-01-06 13:33:00|112351.7|112326.7|112362.7|112337.7|112363.7|112338.7|112346.1|112321.1|33
1736170390000|2025-01-06 13:33:10|112371.3|112346.3|112356.6|112331.6|112371.3|112346.3|112347.3|112322.3|46
1736170400000|2025-01-06 13:33:20|112357.9|112332.9|112369.9|112344.9|112371.7|112346.7|112357.3|112332.3|33
1736170410000|2025-01-06 13:33:30|112372.4|112347.4|112377.1|112352.1|112381.8|112356.8|112372.4|112347.4|34
1736170420000|2025-01-06 13:33:40|112376.5|112351.5|112371.8|112346.8|112376.5|112351.5|112369.9|112344.9|19
1736170430000|2025-01-06 13:33:50|112373|112348|112367.5|112342.5|112373.2|112348.2|112366.8|112341.8|24
1736170440000|2025-01-06 13:34:00|112369.1|112344.1|112378.9|112353.9|112378.9|112353.9|112369.1|112344.1|19
1736170450000|2025-01-06 13:34:10|112381.5|112356.5|112399.5|112374.5|112401.8|112376.8|112381.5|112356.5|42
1736170460000|2025-01-06 13:34:20|112400.1|112375.1|112384.4|112359.4|112401.3|112376.3|112378.6|112353.6|35
1736170470000|2025-01-06 13:34:30|112385.7|112360.7|112361.5|112336.5|112385.7|112360.7|112358.7|112333.7|32
1736170480000|2025-01-06 13:34:40|112362.3|112337.3|112376.8|112351.8|112378.4|112353.4|112362.2|112337.2|34
1736170490000|2025-01-06 13:34:50|112377.5|112352.5|112379.7|112354.7|112383|112358|112377.1|112352.1|28
1736170500000|2025-01-06 13:35:00|112379.3|112354.3|112403.9|112378.9|112410.1|112385.1|112377.2|112352.2|38
1736170510000|2025-01-06 13:35:10|112404.1|112379.1|112401.6|112376.6|112408.3|112383.3|112399.1|112374.1|31
1736170520000|2025-01-06 13:35:20|112399.1|112374.1|112375.9|112350.9|112399.1|112374.1|112375.3|112350.3|19
1736170530000|2025-01-06 13:35:30|112378.4|112353.4|112383.5|112358.5|112385.7|112360.7|112375.3|112350.3|20
1736170540000|2025-01-06 13:35:40|112382|112357|112382.9|112357.9|112384.8|112359.8|112379.9|112354.9|11
1736170550000|2025-01-06 13:35:50|112382.6|112357.6|112407.6|112382.6|112408.7|112383.7|112381.7|112356.7|26
1736170560000|2025-01-06 13:36:00|112407.1|112382.1|112406.2|112381.2|112407.1|112382.1|112398.9|112373.9|20
1736170570000|2025-01-06 13:36:10|112407.5|112382.5|112421.8|112396.8|112421.8|112396.8|112402.9|112377.9|24
1736170580000|2025-01-06 13:36:20|112422.5|112397.5|112429.6|112404.6|112430|112405|112421.8|112396.8|24
1736170590000|2025-01-06 13:36:30|112429.1|112404.1|112428.4|112403.4|112431.8|112406.8|112427.1|112402.1|23
1736170600000|2025-01-06 13:36:40|112426.1|112401.1|112418.3|112393.3|112433.3|112408.3|112418.3|112393.3|36
1736170610000|2025-01-06 13:36:50|112413.8|112388.8|112400.7|112375.7|112418.3|112393.3|112400.7|112375.7|34
1736170620000|2025-01-06 13:37:00|112401.6|112376.6|112428.9|112403.9|112430.5|112405.5|112401.6|112376.6|41
1736170630000|2025-01-06 13:37:10|112430.6|112405.6|112452.5|112427.5|112452.6|112427.6|112430.6|112405.6|50
1736170640000|2025-01-06 13:37:20|112452|112427|112454.2|112429.2|112454.8|112429.8|112451.3|112426.3|17
1736170650000|2025-01-06 13:37:30|112454.1|112429.1|112449.4|112424.4|112454.1|112429.1|112441.1|112416.1|30
1736170660000|2025-01-06 13:37:40|112450.6|112425.6|112454|112404|112462.9|112427.2|112444.8|112403|27
1736170670000|2025-01-06 13:37:50|112453.8|112403.8|112437.2|112387.2|112453.9|112403.9|112434.2|112384.2|31
1736170680000|2025-01-06 13:38:00|112436.9|112386.9|112447.9|112397.9|112447.9|112397.9|112436.9|112386.9|24
1736170690000|2025-01-06 13:38:10|112449.3|112399.3|112461|112411|112461.7|112418.7|112430.7|112397.2|26
1736170700000|2025-01-06 13:38:20|112461.7|112411.7|112451.2|112401.2|112462.1|112412.1|112451.2|112401.2|15
1736170710000|2025-01-06 13:38:30|112452.7|112402.7|112446.9|112396.9|112465|112415|112445.9|112395.9|38
1736170720000|2025-01-06 13:38:40|112448.2|112398.2|112450.4|112400.4|112457|112407|112447.2|112397.2|25
1736170730000|2025-01-06 13:38:50|112451.1|112401.1|112416.1|112391.1|112451.1|112401.1|112410.5|112374.7|29
1736170740000|2025-01-06 13:39:00|112414.7|112389.7|112431.5|112381.5|112431.5|112394.8|112412.7|112381.5|15
1736170750000|2025-01-06 13:39:10|112431.7|112381.7|112419.3|112369.3|112432.1|112382.1|112412.7|112362.7|21
1736170760000|2025-01-06 13:39:20|112420.1|112370.1|112426.8|112376.8|112433.3|112383.3|112418.6|112368.6|30
1736170770000|2025-01-06 13:39:30|112426.4|112376.4|112431.2|112381.2|112440.4|112390.4|112426.4|112376.4|32
1736170780000|2025-01-06 13:39:40|112430.7|112380.7|112440.9|112390.9|112440.9|112390.9|112428.5|112378.5|26
1736170790000|2025-01-06 13:39:50|112440|112390|112427.8|112377.8|112442.7|112392.7|112427.8|112377.8|27
1736170800000|2025-01-06 13:40:00|112424.3|112374.3|112435.5|112385.5|112436.4|112386.4|112424.3|112374.3|27
1736170810000|2025-01-06 13:40:10|112435.6|112385.6|112430.6|112380.6|112435.6|112385.6|112420.6|112370.6|32
1736170820000|2025-01-06 13:40:20|112430.9|112380.9|112428.1|112378.1|112433.9|112383.9|112427.9|112377.9|23
1736170830000|2025-01-06 13:40:30|112427.9|112377.9|112412.9|112362.9|112430.1|112380.1|112411.1|112361.1|43
1736170840000|2025-01-06 13:40:40|112410.6|112360.6|112442.5|112392.5|112444.9|112394.9|112410.6|112360.6|29
1736170850000|2025-01-06 13:40:50|112446.8|112396.8|112434.2|112384.2|112446.8|112396.8|112428.5|112378.5|32
1736170860000|2025-01-06 13:41:00|112434.3|112384.3|112462.7|112412.7|112462.7|112412.7|112433.6|112383.6|41
1736170870000|2025-01-06 13:41:10|112462.2|112412.2|112462.1|112412.1|112478.3|112428.3|112454.8|112404.8|48
1736170880000|2025-01-06 13:41:20|112458.4|112408.4|112444.5|112394.5|112464.2|112414.2|112444.5|112394.5|37
1736170890000|2025-01-06 13:41:30|112445.1|112395.1|112433.4|112383.4|112448|112398|112425.6|112375.6|46
1736170900000|2025-01-06 13:41:40|112433.2|112383.2|112430.5|112380.5|112442|112392|112426.2|112376.2|45
1736170910000|2025-01-06 13:41:50|112430.1|112380.1|112436.8|112386.8|112439.7|112389.7|112430.1|112380.1|24
1736170920000|2025-01-06 13:42:00|112432.8|112382.8|112432.8|112382.8|112432.8|112382.8|112418.9|112368.9|32
1736170930000|2025-01-06 13:42:10|112431.7|112381.7|112429.5|112379.5|112450.5|112400.5|112429.5|112379.5|35
1736170940000|2025-01-06 13:42:20|112431.7|112381.7|112439.2|112389.2|112439.5|112389.5|112430.9|112380.9|33
1736170950000|2025-01-06 13:42:30|112440.4|112390.4|112449.2|112399.2|112452.1|112402.1|112437.6|112387.6|34
1736170960000|2025-01-06 13:42:40|112449.5|112399.5|112448.3|112398.3|112454.2|112404.2|112448.3|112398.3|27
1736170970000|2025-01-06 13:42:50|112448.1|112398.1|112452.3|112402.3|112452.3|112402.3|112441.5|112391.5|27
1736170980000|2025-01-06 13:43:00|112452.2|112402.2|112441.6|112391.6|112458.3|112408.3|112438.9|112388.9|34
1736170990000|2025-01-06 13:43:10|112442.7|112392.7|112455.8|112405.8|112460.1|112410.1|112442.7|112392.7|38
1736171000000|2025-01-06 13:43:20|112457.1|112407.1|112458.6|112408.6|112466.3|112416.3|112455.8|112405.8|23
1736171010000|2025-01-06 13:43:30|112455|112405|112439.8|112389.8|112455|112405|112437.8|112387.8|24
1736171020000|2025-01-06 13:43:40|112442|112392|112439.3|112389.3|112444.5|112394.5|112436.1|112386.1|23
1736171030000|2025-01-06 13:43:50|112440.1|112390.1|112445.2|112395.2|112452.9|112402.9|112440.1|112390.1|20
1736171040000|2025-01-06 13:44:00|112446.2|112396.2|112476|112426|112478.2|112428.2|112446.2|112396.2|35
1736171050000|2025-01-06 13:44:10|112476.5|112426.5|112482.7|112432.7|112483.8|112433.8|112474.1|112424.1|25
1736171060000|2025-01-06 13:44:20|112481.5|112431.5|112481.6|112431.6|112482.9|112432.9|112473.3|112423.3|33
1736171070000|2025-01-06 13:44:30|112482.2|112432.2|112489.5|112439.5|112490.9|112440.9|112481.4|112431.4|19
1736171080000|2025-01-06 13:44:40|112488.3|112438.3|112489|112439|112490.6|112440.6|112484.6|112434.6|23
1736171090000|2025-01-06 13:44:50|112488.3|112438.3|112485.7|112435.7|112494.2|112444.2|112481.9|112431.9|31
1736171100000|2025-01-06 13:45:00|112484.6|112434.6|112490.4|112440.4|112492.6|112442.6|112464.1|112414.1|46
1736171110000|2025-01-06 13:45:10|112492.4|112442.4|112480.7|112430.7|112496.5|112446.5|112477.4|112427.4|37
1736171120000|2025-01-06 13:45:20|112482.6|112432.6|112495.5|112445.5|112504.4|112454.4|112482.6|112432.6|35
1736171130000|2025-01-06 13:45:30|112489.8|112439.8|112505.9|112455.9|112505.9|112455.9|112489|112439|26
1736171140000|2025-01-06 13:45:40|112506.2|112456.2|112521.6|112471.6|112530.3|112480.3|112504.6|112454.6|47
1736171150000|2025-01-06 13:45:50|112521.8|112471.8|112500.3|112450.3|112522|112472|112499|112449|46
1736171160000|2025-01-06 13:46:00|112498|112448|112487.2|112437.2|112504.1|112454.1|112477.5|112427.5|44
1736171170000|2025-01-06 13:46:10|112492.5|112442.5|112454.5|112404.5|112492.7|112442.7|112454.5|112404.5|40
1736171180000|2025-01-06 13:46:20|112462|112412|112475.5|112425.5|112476.2|112426.2|112458.3|112408.3|34
1736171190000|2025-01-06 13:46:30|112474.6|112424.6|112479.1|112429.1|112484.7|112434.7|112473.2|112423.2|28
1736171200000|2025-01-06 13:46:40|112477.8|112427.8|112473.7|112423.7|112480.5|112430.5|112470.9|112420.9|25
1736171210000|2025-01-06 13:46:50|112475|112425|112473.5|112423.5|112477.7|112427.7|112473.5|112423.5|19
1736171220000|2025-01-06 13:47:00|112472|112422|112474.9|112424.9|112490.2|112440.2|112470.1|112420.1|33
1736171230000|2025-01-06 13:47:10|112474.6|112424.6|112453.3|112428.3|112474.6|112430.2|112444.9|112419.9|35
1736171240000|2025-01-06 13:47:20|112447.1|112422.1|112453.6|112428.6|112458.5|112433.5|112447.1|112422.1|29
1736171250000|2025-01-06 13:47:30|112453.5|112428.5|112457.9|112407.9|112459.9|112432.1|112438.1|112407.9|24
1736171260000|2025-01-06 13:47:40|112456.6|112406.6|112466.9|112416.9|112466.9|112416.9|112454.2|112404.2|33
1736171270000|2025-01-06 13:47:50|112467.9|112417.9|112458.6|112433.6|112475|112440.1|112457.6|112417.9|23
1736171280000|2025-01-06 13:48:00|112459.3|112434.3|112466.8|112441.8|112466.8|112441.8|112457.9|112432.9|26
1736171290000|2025-01-06 13:48:10|112477.7|112452.7|112489.7|112464.7|112490.3|112465.3|112472.1|112447.1|35
1736171300000|2025-01-06 13:48:20|112486.7|112461.7|112490.1|112440.1|112493|112465.9|112478.9|112440.1|24
1736171310000|2025-01-06 13:48:30|112489.4|112439.4|112473.9|112423.9|112495.1|112445.1|112472.2|112422.2|39
1736171320000|2025-01-06 13:48:40|112474.5|112424.5|112474.9|112424.9|112479.1|112429.1|112472.9|112422.9|25
1736171330000|2025-01-06 13:48:50|112475.1|112425.1|112453.8|112403.8|112478.7|112428.7|112453.8|112403.8|33
1736171340000|2025-01-06 13:49:00|112453|112403|112436.9|112386.9|112453|112403|112436.9|112386.9|33
1736171350000|2025-01-06 13:49:10|112437|112387|112445.5|112395.5|112445.5|112395.5|112433.5|112383.5|30
1736171360000|2025-01-06 13:49:20|112446.8|112396.8|112471.9|112421.9|112474.1|112424.1|112446.8|112396.8|35
1736171370000|2025-01-06 13:49:30|112475.1|112425.1|112490.7|112440.7|112497.3|112447.3|112473.8|112423.8|36
1736171380000|2025-01-06 13:49:40|112489.3|112439.3|112499.1|112449.1|112499.1|112449.1|112483.9|112433.9|41
1736171390000|2025-01-06 13:49:50|112497.6|112447.6|112492.1|112442.1|112506.3|112465.1|112484.9|112437.8|26
1736171400000|2025-01-06 13:50:00|112490.8|112440.8|112488.8|112438.8|112499|112449|112488.8|112438.8|26
1736171410000|2025-01-06 13:50:10|112486.1|112436.1|112455.8|112405.8|112487.5|112437.5|112455.8|112405.8|31
1736171420000|2025-01-06 13:50:20|112455.6|112405.6|112458.1|112408.1|112458.7|112408.7|112448|112398|37
1736171430000|2025-01-06 13:50:30|112460.9|112410.9|112465.4|112415.4|112465.4|112415.4|112458.8|112408.8|25
1736171440000|2025-01-06 13:50:40|112465.6|112415.6|112471.3|112421.3|112472.9|112422.9|112456.1|112406.1|32
1736171450000|2025-01-06 13:50:50|112464.9|112414.9|112444.9|112394.9|112464.9|112414.9|112443.4|112393.4|46
1736171460000|2025-01-06 13:51:00|112440|112390|112451.8|112401.8|112457.3|112407.3|112438|112388|33
1736171470000|2025-01-06 13:51:10|112453.2|112403.2|112447.4|112397.4|112453.5|112403.5|112444.9|112394.9|31
1736171480000|2025-01-06 13:51:20|112449.2|112399.2|112470.5|112420.5|112470.5|112420.5|112449.2|112399.2|34
1736171490000|2025-01-06 13:51:30|112471.6|112421.6|112469.9|112419.9|112473.3|112423.3|112464.5|112414.5|30
1736171500000|2025-01-06 13:51:40|112469.3|112419.3|112476.7|112426.7|112479.2|112429.2|112467.7|112417.7|29
1736171510000|2025-01-06 13:51:50|112474.9|112424.9|112476.2|112426.2|112480|112430|112464.5|112414.5|34
1736171520000|2025-01-06 13:52:00|112476|112426|112472.3|112422.3|112482|112432|112471.6|112421.6|26
1736171530000|2025-01-06 13:52:10|112473.6|112423.6|112478.9|112428.9|112483.2|112433.2|112463.7|112413.7|40
1736171540000|2025-01-06 13:52:20|112479.1|112429.1|112485|112435|112485.9|112435.9|112478.9|112428.9|23
1736171550000|2025-01-06 13:52:30|112484.1|112434.1|112484.4|112434.4|112497.3|112447.3|112482.8|112432.8|39
1736171560000|2025-01-06 13:52:40|112484.5|112434.5|112485|112435|112490|112440|112480.6|112430.6|27
1736171570000|2025-01-06 13:52:50|112485.1|112435.1|112489.8|112439.8|112493.5|112443.5|112485|112435|34
1736171580000|2025-01-06 13:53:00|112489.3|112439.3|112489.4|112439.4|112492.4|112442.4|112477.3|112427.3|33
1736171590000|2025-01-06 13:53:10|112487.9|112437.9|112497.8|112447.8|112506.4|112456.4|112485.9|112435.9|42
1736171600000|2025-01-06 13:53:20|112498.5|112448.5|112511.8|112461.8|112516.1|112466.1|112497.8|112447.8|40
1736171610000|2025-01-06 13:53:30|112510.5|112460.5|112497.1|112447.1|112512.6|112462.6|112497.1|112447.1|31
1736171620000|2025-01-06 13:53:40|112495.7|112445.7|112466|112441|112495.7|112447|112458.8|112433.8|39
1736171630000|2025-01-06 13:53:50|112467.2|112442.2|112494.9|112469.9|112494.9|112469.9|112465.8|112440.8|39
1736171640000|2025-01-06 13:54:00|112493.1|112468.1|112483.6|112458.6|112501.6|112476.6|112483.4|112458.4|23
1736171650000|2025-01-06 13:54:10|112484.4|112459.4|112479.2|112454.2|112486.9|112461.9|112479.2|112454.2|12
1736171660000|2025-01-06 13:54:20|112483.4|112458.4|112470.8|112445.8|112483.4|112458.4|112463|112438|29
1736171670000|2025-01-06 13:54:30|112472.4|112447.4|112458|112433|112472.4|112447.4|112455.3|112430.3|23
1736171680000|2025-01-06 13:54:40|112456.9|112431.9|112443|112418|112457.9|112432.9|112440.7|112415.7|41
1736171690000|2025-01-06 13:54:50|112442.4|112417.4|112451.9|112426.9|112452.9|112427.9|112441.4|112416.4|26
1736171700000|2025-01-06 13:55:00|112451.2|112426.2|112460.1|112435.1|112462|112437|112450.9|112425.9|32
1736171710000|2025-01-06 13:55:10|112460.4|112435.4|112458.9|112433.9|112460.9|112435.9|112458|112433|16
1736171720000|2025-01-06 13:55:20|112458.6|112433.6|112462.9|112437.9|112469.8|112444.8|112458.6|112433.6|28
1736171730000|2025-01-06 13:55:30|112461.5|112436.5|112451.6|112426.6|112462.5|112437.5|112450.9|112425.9|22
1736171740000|2025-01-06 13:55:40|112450.5|112425.5|112436.9|112411.9|112451.4|112426.4|112434.8|112409.8|23
1736171750000|2025-01-06 13:55:50|112435.6|112410.6|112438.2|112413.2|112440.6|112415.6|112433|112408|35
1736171760000|2025-01-06 13:56:00|112437.1|112412.1|112442|112417|112455.1|112430.1|112437.1|112412.1|30
1736171770000|2025-01-06 13:56:10|112441.4|112416.4|112438.9|112413.9|112443.3|112418.3|112437.3|112412.3|22
1736171780000|2025-01-06 13:56:20|112439.9|112414.9|112451.2|112426.2|112452.5|112427.5|112439.9|112414.9|33
1736171790000|2025-01-06 13:56:30|112452.5|112427.5|112460.9|112435.9|112463.8|112438.8|112449.4|112424.4|27
1736171800000|2025-01-06 13:56:40|112459.9|112434.9|112477.5|112452.5|112478.2|112453.2|112458.4|112433.4|28
1736171810000|2025-01-06 13:56:50|112476.2|112451.2|112448.5|112423.5|112476.2|112451.2|112447.7|112422.7|32
1736171820000|2025-01-06 13:57:00|112449.5|112424.5|112451.1|112426.1|112461.3|112436.3|112447.2|112422.2|21
1736171830000|2025-01-06 13:57:10|112449.9|112424.9|112443.2|112418.2|112451.8|112426.8|112442.8|112417.8|30
1736171840000|2025-01-06 13:57:20|112442.3|112417.3|112432|112407|112442.3|112417.3|112429.7|112404.7|20
1736171850000|2025-01-06 13:57:30|112431.8|112406.8|112416.1|112391.1|112432.9|112407.9|112412.8|112387.8|27
1736171860000|2025-01-06 13:57:40|112416.9|112391.9|112433.2|112408.2|112434.6|112409.6|112413.3|112388.3|33
1736171870000|2025-01-06 13:57:50|112429.4|112404.4|112433.5|112408.5|112438.3|112413.3|112423.2|112398.2|25
1736171880000|2025-01-06 13:58:00|112434.4|112409.4|112440.3|112415.3|112444.1|112419.1|112434.4|112409.4|30
1736171890000|2025-01-06 13:58:10|112443.1|112418.1|112460.6|112435.6|112465.4|112440.4|112442.4|112417.4|27
1736171900000|2025-01-06 13:58:20|112460|112435|112436.9|112411.9|112460|112435|112436.4|112411.4|29
1736171910000|2025-01-06 13:58:30|112435.3|112410.3|112436.4|112411.4|112437.7|112412.7|112430.2|112405.2|42
1736171920000|2025-01-06 13:58:40|112437.3|112412.3|112434.6|112409.6|112438|112413|112433.1|112408.1|32
1736171930000|2025-01-06 13:58:50|112435.9|112410.9|112436.6|112411.6|112448.8|112423.8|112433.9|112408.9|32
1736171940000|2025-01-06 13:59:00|112437.5|112412.5|112427.8|112402.8|112437.5|112412.5|112423.4|112398.4|38
1736171950000|2025-01-06 13:59:10|112428.8|112403.8|112421.8|112396.8|112429|112404|112420.2|112395.2|37
1736171960000|2025-01-06 13:59:20|112422.4|112397.4|112418.7|112393.7|112429.5|112404.5|112413.6|112388.6|49
1736171970000|2025-01-06 13:59:30|112418.4|112393.4|112414.3|112389.3|112418.4|112393.4|112411.1|112386.1|48
1736171980000|2025-01-06 13:59:40|112413.8|112388.8|112412|112387|112415.7|112390.7|112406.2|112381.2|53
1736171990000|2025-01-06 13:59:50|112413.2|112388.2|112417.1|112392.1|112422|112397|112409.9|112384.9|45
1736172000000|2025-01-06 14:00:00|112413.5|112388.5|112374.2|112349.2|112413.6|112388.6|112374.2|112349.2|43
1736172010000|2025-01-06 14:00:10|112372.3|112347.3|112419.5|112394.5|112422.5|112397.5|112372.3|112347.3|46
1736172020000|2025-01-06 14:00:20|112418.7|112393.7|112393.7|112368.7|112418.7|112393.7|112390|112365|50
1736172030000|2025-01-06 14:00:30|112393.5|112368.5|112366.4|112341.4|112394.9|112369.9|112366.4|112341.4|58
1736172040000|2025-01-06 14:00:40|112364.9|112339.9|112357.4|112332.4|112371.5|112346.5|112356.1|112331.1|45
1736172050000|2025-01-06 14:00:50|112357.8|112332.8|112363|112338|112363|112338|112356.7|112331.7|32
1736172060000|2025-01-06 14:01:00|112364.1|112339.1|112356.8|112331.8|112369.8|112344.8|112353.6|112328.6|40
1736172070000|2025-01-06 14:01:10|112355.4|112330.4|112356.8|112331.8|112365.8|112340.8|112350|112325|47
1736172080000|2025-01-06 14:01:20|112355.8|112330.8|112344.1|112319.1|112359.8|112334.8|112344.1|112319.1|46
1736172090000|2025-01-06 14:01:30|112342.3|112317.3|112348.1|112323.1|112348.7|112323.7|112339.4|112314.4|46
1736172100000|2025-01-06 14:01:40|112348.8|112323.8|112364.9|112339.9|112368.1|112343.1|112348.8|112323.8|56
1736172110000|2025-01-06 14:01:50|112367|112342|112387.8|112362.8|112388.2|112363.2|112364.9|112339.9|63
1736172120000|2025-01-06 14:02:00|112388.8|112363.8|112407.1|112382.1|112411.2|112386.2|112387.8|112362.8|52
1736172130000|2025-01-06 14:02:10|112408.1|112383.1|112401.4|112376.4|112409.1|112384.1|112401.3|112376.3|46
1736172140000|2025-01-06 14:02:20|112402.5|112377.5|112396.1|112371.1|112408.3|112383.3|112391.4|112366.4|42
1736172150000|2025-01-06 14:02:30|112395.1|112370.1|112390.4|112365.4|112402.1|112377.1|112389.3|112364.3|47
1736172160000|2025-01-06 14:02:40|112389.1|112364.1|112363.8|112338.8|112389.1|112364.1|112363.3|112338.3|50
1736172170000|2025-01-06 14:02:50|112363.5|112338.5|112359.6|112334.6|112364|112339|112355.1|112330.1|45
1736172180000|2025-01-06 14:03:00|112357.9|112332.9|112354.6|112329.6|112367.9|112336.3|112350.7|112313.7|40
1736172190000|2025-01-06 14:03:10|112358.3|112333.3|112351.6|112326.6|112358.3|112333.3|112351.6|112326.6|19
1736172200000|2025-01-06 14:03:20|112353.1|112328.1|112357|112332|112363.3|112338.3|112352.1|112327.1|38
1736172210000|2025-01-06 14:03:30|112355.8|112330.8|112352.3|112327.3|112355.8|112330.8|112338.1|112313.1|44
1736172220000|2025-01-06 14:03:40|112353.2|112328.2|112360.1|112335.1|112361|112336|112353.2|112328.2|36
1736172230000|2025-01-06 14:03:50|112359.5|112334.5|112377|112352|112377|112352|112359.1|112334.1|47
1736172240000|2025-01-06 14:04:00|112376.1|112351.1|112350.1|112325.1|112385.9|112360.9|112349.6|112324.6|54
1736172250000|2025-01-06 14:04:10|112350.9|112325.9|112340.7|112315.7|112350.9|112325.9|112336.1|112311.1|40
1736172260000|2025-01-06 14:04:20|112341|112316|112332.3|112307.3|112341.6|112316.6|112326.4|112301.4|40
1736172270000|2025-01-06 14:04:30|112331.4|112306.4|112361.6|112336.6|112362.9|112337.9|112331.4|112306.4|53
1736172280000|2025-01-06 14:04:40|112362.6|112337.6|112372.3|112347.3|112373.4|112348.4|112360.9|112335.9|42
1736172290000|2025-01-06 14:04:50|112371.4|112346.4|112388.7|112363.7|112389.8|112364.8|112371.4|112346.4|34
1736172300000|2025-01-06 14:05:00|112388.6|112363.6|112370.6|112345.6|112389.3|112364.3|112358.9|112333.9|46
1736172310000|2025-01-06 14:05:10|112371.6|112346.6|112360.5|112335.5|112371.6|112346.6|112355.4|112330.4|53
1736172320000|2025-01-06 14:05:20|112359.5|112334.5|112359.2|112334.2|112362.5|112337.5|112357.5|112332.5|40
1736172330000|2025-01-06 14:05:30|112358.9|112333.9|112359|112334|112361.8|112336.8|112353.2|112328.2|52
1736172340000|2025-01-06 14:05:40|112359.8|112334.8|112353.7|112328.7|112365.3|112340.3|112349.3|112324.3|51
1736172350000|2025-01-06 14:05:50|112356.1|112331.1|112337.9|112312.9|112356.5|112331.5|112332.7|112307.7|48
1736172360000|2025-01-06 14:06:00|112338.5|112313.5|112336.2|112311.2|112350|112325|112323.1|112298.1|54
1736172370000|2025-01-06 14:06:10|112330.1|112305.1|112319.8|112294.8|112343.9|112318.9|112318.1|112293.1|48
1736172380000|2025-01-06 14:06:20|112319.2|112294.2|112308.5|112283.5|112321.6|112296.6|112305.9|112280.9|36
1736172390000|2025-01-06 14:06:30|112309.4|112284.4|112313.6|112288.6|112315|112290|112308.6|112283.6|39
1736172400000|2025-01-06 14:06:40|112314.6|112289.6|112338.5|112313.5|112340|112315|112314.6|112289.6|44
1736172410000|2025-01-06 14:06:50|112337.8|112312.8|112356.6|112331.6|112358.5|112333.5|112337.8|112312.8|35
1736172420000|2025-01-06 14:07:00|112357.5|112332.5|112364.5|112339.5|112365.2|112340.2|112345|112320|47
1736172430000|2025-01-06 14:07:10|112363.7|112338.7|112376.8|112351.8|112383.7|112358.7|112363.7|112338.7|40
1736172440000|2025-01-06 14:07:20|112377.8|112352.8|112373.3|112348.3|112388.1|112363.1|112373.3|112348.3|34
1736172450000|2025-01-06 14:07:30|112375.6|112350.6|112366.3|112341.3|112375.6|112350.6|112358.1|112333.1|46
1736172460000|2025-01-06 14:07:40|112366.9|112341.9|112383.1|112333.1|112383.5|112349.6|112363.4|112331.5|37
1736172470000|2025-01-06 14:07:50|112383.5|112333.5|112367.9|112317.9|112383.5|112333.5|112367.3|112317.3|27
1736172480000|2025-01-06 14:08:00|112368.5|112318.5|112368.8|112318.8|112370.4|112320.4|112365.4|112315.4|21
1736172490000|2025-01-06 14:08:10|112366.6|112316.6|112367.7|112342.7|112374.1|112343.8|112354.9|112314.6|46
1736172500000|2025-01-06 14:08:20|112368.6|112343.6|112363.2|112338.2|112370.4|112345.4|112358.8|112333.8|48
1736172510000|2025-01-06 14:08:30|112361.8|112336.8|112320.4|112295.4|112364.2|112339.2|112306.3|112281.3|43
1736172520000|2025-01-06 14:08:40|112319.9|112294.9|112360.5|112335.5|112360.5|112335.5|112319.9|112294.9|38
1736172530000|2025-01-06 14:08:50|112362|112337|112373.5|112323.5|112378.2|112338.6|112350.8|112319.4|32
1736172540000|2025-01-06 14:09:00|112373.4|112323.4|112350|112325|112376.1|112326.3|112342.5|112306.1|41
1736172550000|2025-01-06 14:09:10|112349.4|112324.4|112386.5|112361.5|112386.5|112361.5|112349.4|112315.5|45
1736172560000|2025-01-06 14:09:20|112391.9|112366.9|112379.4|112354.4|112398.4|112373.4|112372.4|112347.4|45
1736172570000|2025-01-06 14:09:30|112379.3|112354.3|112372|112347|112379.8|112354.8|112361.8|112336.8|31
1736172580000|2025-01-06 14:09:40|112371.6|112346.6|112405.9|112355.9|112407.6|112360.4|112370.8|112345.4|38
1736172590000|2025-01-06 14:09:50|112406.4|112356.4|112399.3|112349.3|112407.9|112357.9|112397.5|112347.5|31
1736172600000|2025-01-06 14:10:00|112402.3|112352.3|112433|112383|112437.6|112390.8|112401.7|112351.7|38
1736172610000|2025-01-06 14:10:10|112434.5|112384.5|112429.6|112379.6|112438.1|112400.7|112412.1|112375.9|27
1736172620000|2025-01-06 14:10:20|112427|112377|112432.7|112382.7|112432.9|112382.9|112427|112377|26
1736172630000|2025-01-06 14:10:30|112432.9|112382.9|112409.3|112359.3|112434.2|112384.2|112386.9|112357|38
1736172640000|2025-01-06 14:10:40|112412|112362|112405.3|112355.3|112422.7|112372.7|112400.9|112350.9|44
1736172650000|2025-01-06 14:10:50|112406.5|112356.5|112424.5|112374.5|112436.8|112386.8|112406.5|112356.5|43
1736172660000|2025-01-06 14:11:00|112426|112376|112428.9|112378.9|112432|112382|112425.6|112375.6|35
1736172670000|2025-01-06 14:11:10|112430.2|112380.2|112420.1|112370.1|112430.2|112380.2|112404.8|112354.8|39
1736172680000|2025-01-06 14:11:20|112419.3|112369.3|112407.4|112382.4|112419.3|112384.3|112404.7|112354.7|34
1736172690000|2025-01-06 14:11:30|112407.1|112382.1|112405.5|112380.5|112407.9|112382.9|112399.9|112374.9|23
1736172700000|2025-01-06 14:11:40|112406.1|112381.1|112430|112405|112431.5|112406.5|112402.5|112377.5|37
1736172710000|2025-01-06 14:11:50|112428.6|112403.6|112433.5|112408.5|112439.3|112414.3|112428.6|112403.6|42
1736172720000|2025-01-06 14:12:00|112434.9|112409.9|112427.1|112402.1|112437|112412|112426.8|112401.8|36
1736172730000|2025-01-06 14:12:10|112426.1|112401.1|112414.8|112389.8|112427.1|112402.1|112414.3|112389.3|42
1736172740000|2025-01-06 14:12:20|112411.2|112386.2|112406|112381|112411.2|112386.2|112403.2|112378.2|21
1736172750000|2025-01-06 14:12:30|112403.5|112378.5|112391.5|112366.5|112411.8|112386.8|112389.5|112364.5|41
1736172760000|2025-01-06 14:12:40|112391.9|112366.9|112387.4|112362.4|112392.2|112367.2|112380.3|112355.3|17
1736172770000|2025-01-06 14:12:50|112387.8|112362.8|112400.3|112375.3|112406.1|112381.1|112387.8|112362.8|56
1736172780000|2025-01-06 14:13:00|112400.4|112375.4|112411.8|112386.8|112411.8|112386.8|112400.4|112375.4|38
1736172790000|2025-01-06 14:13:10|112412.1|112387.1|112436.1|112411.1|112438.5|112413.5|112412.1|112387.1|34
1736172800000|2025-01-06 14:13:20|112435.1|112410.1|112433.6|112408.6|112442.5|112417.5|112431.8|112406.8|31
1736172810000|2025-01-06 14:13:30|112434.5|112409.5|112433.5|112408.5|112441.9|112416.9|112425.5|112400.5|33
1736172820000|2025-01-06 14:13:40|112432.7|112407.7|112435.1|112410.1|112438.3|112413.3|112428.4|112403.4|29
1736172830000|2025-01-06 14:13:50|112436.6|112411.6|112435.7|112410.7|112441|112416|112434.2|112409.2|18
1736172840000|2025-01-06 14:14:00|112434.7|112409.7|112432|112407|112438.8|112413.8|112428.1|112403.1|24
1736172850000|2025-01-06 14:14:10|112433|112408|112434.3|112409.3|112436.9|112411.9|112433|112408|15
1736172860000|2025-01-06 14:14:20|112435.7|112410.7|112429.3|112404.3|112437|112412|112426.1|112401.1|29
1736172870000|2025-01-06 14:14:30|112427.8|112402.8|112453.3|112403.3|112454.1|112414.7|112427.8|112402.8|28
1736172880000|2025-01-06 14:14:40|112453.6|112403.6|112451.8|112401.8|112457.2|112407.2|112450.2|112400.2|16
1736172890000|2025-01-06 14:14:50|112452|112402|112439.6|112414.6|112453.5|112416.4|112437.3|112402|17
1736172900000|2025-01-06 14:15:00|112440.8|112415.8|112437.1|112412.1|112440.8|112415.8|112435.9|112410.9|19
1736172910000|2025-01-06 14:15:10|112437.9|112412.9|112441.6|112416.6|112458.9|112433.9|112437.9|112412.9|41
1736172920000|2025-01-06 14:15:20|112441.5|112416.5|112520|112470|112525.1|112475.1|112441.5|112416.5|40
1736172930000|2025-01-06 14:15:30|112520.1|112470.1|112716.6|112666.6|112716.6|112666.6|112495.6|112466.4|70
1736172940000|2025-01-06 14:15:40|112746.3|112696.3|112721|112671|112845.9|112795.9|112708|112658|80
1736172950000|2025-01-06 14:15:50|112724.3|112674.3|112727.8|112677.8|112768.5|112718.5|112701.7|112651.7|70
1736172960000|2025-01-06 14:16:00|112714.9|112664.9|112700.4|112650.4|112725.3|112675.3|112665.5|112615.5|78
1736172970000|2025-01-06 14:16:10|112697.4|112647.4|112778.8|112728.8|112814.3|112764.3|112682.9|112632.9|71
1736172980000|2025-01-06 14:16:20|112780.7|112730.7|112862.1|112730.3|112943.3|112893.3|112780.7|112730.3|74
1736172990000|2025-01-06 14:16:30|112863|112731.6|112994.9|112944.9|113035|112984.5|112815.3|112728.8|69
1736173000000|2025-01-06 14:16:40|113023.3|112973.3|113019.9|112969.9|113104.3|113026.2|112951.5|112874.6|76
1736173010000|2025-01-06 14:16:50|113022.4|112972.4|113016.2|112966.2|113081.1|113016.3|112983.9|112900.2|71
1736173020000|2025-01-06 14:17:00|113013.2|112963.2|113009|112959|113063.4|112991.8|113004.1|112918.5|71
1736173030000|2025-01-06 14:17:10|113008.1|112958.1|112909|112859|113009.4|112959.4|112887.6|112837.6|71
1736173040000|2025-01-06 14:17:20|112903.7|112853.7|112962.3|112912.3|112998.8|112948.8|112873.4|112796.6|74
1736173050000|2025-01-06 14:17:30|112968.3|112918.3|112996.3|112946.3|113010.4|112960.4|112953.8|112903.8|52
1736173060000|2025-01-06 14:17:40|112994.6|112944.6|113010.8|112960.8|113021.9|112971.9|112976.8|112926.8|64
1736173070000|2025-01-06 14:17:50|113008.9|112958.9|112969.1|112919.1|113014.4|112964.4|112936.9|112886.9|59
1736173080000|2025-01-06 14:18:00|112962|112912|113017.6|112967.6|113033.9|112983.9|112961|112911|60
1736173090000|2025-01-06 14:18:10|113024.5|112974.5|113022.6|112972.6|113038.3|112988.3|112994.7|112955.3|60
1736173100000|2025-01-06 14:18:20|113029|112979|113133.4|113083.4|113142.2|113092.2|113010.3|112960.3|71
1736173110000|2025-01-06 14:18:30|113135.6|113085.6|113110.7|113060.7|113146.3|113096.3|113096|113046|62
1736173120000|2025-01-06 14:18:40|113111.9|113061.9|113140.4|113090.4|113147.3|113097.3|113103.1|113053.1|50
1736173130000|2025-01-06 14:18:50|113138.1|113088.1|113137.7|113087.7|113148.9|113098.9|113101|113051|54
1736173140000|2025-01-06 14:19:00|113147.5|113097.5|113071.8|113021.8|113153.7|113103.7|113071.8|113021.8|55
1736173150000|2025-01-06 14:19:10|113068|113018|113049.4|112999.4|113087.6|113037.6|113040.6|112990.6|61
1736173160000|2025-01-06 14:19:20|113049.6|112999.6|113047.7|112997.7|113101.3|113051.3|113044.7|112994.7|58
1736173170000|2025-01-06 14:19:30|113043.4|112993.4|113050.5|113000.5|113056.6|113006.6|113016.7|112966.7|57
1736173180000|2025-01-06 14:19:40|113049.1|112999.1|113072.3|113022.3|113095.3|113045.3|113048.7|112998.7|60
1736173190000|2025-01-06 14:19:50|113072.6|113022.6|113098.4|113048.4|113109.3|113059.3|113069.5|113019.5|64
1736173200000|2025-01-06 14:20:00|113099.6|113049.6|113111.2|113061.2|113128.7|113078.7|113096.1|113046.1|71
1736173210000|2025-01-06 14:20:10|113115.5|113065.5|113122.8|113072.8|113150.7|113100.7|113114.5|113064.5|70
1736173220000|2025-01-06 14:20:20|113122.5|113072.5|113090|113040|113125.8|113075.8|113076.5|113026.5|71
1736173230000|2025-01-06 14:20:30|113090.7|113040.7|113089.9|113039.9|113114.9|113071.1|113067.9|113017.9|63
1736173240000|2025-01-06 14:20:40|113091.3|113041.3|113103.2|113053.2|113109.8|113074|113083.5|113033.5|46
1736173250000|2025-01-06 14:20:50|113102.3|113052.3|113097|113072|113115.8|113088.9|113096|113052.3|40
1736173260000|2025-01-06 14:21:00|113111.5|113086.5|113041.9|112991.9|113123.8|113086.5|113041.9|112991.9|54
1736173270000|2025-01-06 14:21:10|113037.4|112987.4|113048|112998|113066.4|113016.4|113028.6|112978.6|59
1736173280000|2025-01-06 14:21:20|113047.1|112997.1|113012.4|112962.4|113051.9|113001.9|113008.2|112958.2|55
1736173290000|2025-01-06 14:21:30|113022.9|112972.9|113056.6|113006.6|113058.9|113008.9|113021.5|112971.5|47
1736173300000|2025-01-06 14:21:40|113068.5|113018.5|113057.5|113032.5|113094.4|113053.2|113052.5|113012.7|57
1736173310000|2025-01-06 14:21:50|113056.9|113031.9|113096.2|113071.2|113096.2|113071.2|113056.9|113031.9|55
1736173320000|2025-01-06 14:22:00|113094.3|113069.3|113055|113030|113105.7|113080.7|113053.6|113028.6|55
1736173330000|2025-01-06 14:22:10|113053.2|113028.2|113056|113006|113070|113032.7|113037.2|112997.9|55
1736173340000|2025-01-06 14:22:20|113054.8|113004.8|113037.8|112987.8|113060.3|113010.3|113034.4|112984.4|32
1736173350000|2025-01-06 14:22:30|113038.9|112988.9|113041.1|112991.1|113047.6|112997.6|113028|112978|47
1736173360000|2025-01-06 14:22:40|113039.3|112989.3|113018.2|112968.2|113039.3|112989.3|113017.7|112967.7|49
1736173370000|2025-01-06 14:22:50|113021|112971|113008.1|112983.1|113034|112986.4|112999.7|112968.6|40
1736173380000|2025-01-06 14:23:00|113005.2|112980.2|113009.6|112959.6|113013.9|112986.3|112997.5|112953.7|41
1736173390000|2025-01-06 14:23:10|113010.3|112960.3|113025.6|112975.6|113027.6|112986|112991.9|112950.6|55
1736173400000|2025-01-06 14:23:20|113024.4|112974.4|113017.3|112967.3|113033.6|112983.6|113008.7|112958.7|58
1736173410000|2025-01-06 14:23:30|113017.8|112967.8|112994.8|112969.8|113019.3|112969.8|112987.3|112948.9|53
1736173420000|2025-01-06 14:23:40|112995.7|112970.7|112940.2|112890.2|112995.7|112970.7|112938.8|112890.2|57
1736173430000|2025-01-06 14:23:50|112932.2|112882.2|112898.1|112848.1|112936.1|112886.1|112895|112845|51
1736173440000|2025-01-06 14:24:00|112902.6|112852.6|112938.8|112888.8|112940.9|112890.9|112891|112841|63
1736173450000|2025-01-06 14:24:10|112939.7|112889.7|112960.5|112910.5|112972.4|112922.4|112926.1|112876.1|68
1736173460000|2025-01-06 14:24:20|112966.4|112916.4|113022.6|112972.6|113028.9|112978.9|112966.4|112916.4|57
1736173470000|2025-01-06 14:24:30|113019.1|112969.1|113013.6|112963.6|113024.4|112974.4|112990.6|112940.6|45
1736173480000|2025-01-06 14:24:40|113004.9|112954.9|113032|112982|113032.7|112982.7|113004.9|112954.9|52
1736173490000|2025-01-06 14:24:50|113029.8|112979.8|113028|112978|113030|112980|113007.4|112957.4|40
1736173500000|2025-01-06 14:25:00|113031.6|112981.6|113000.7|112950.7|113048.2|112998.2|112997|112947|45
1736173510000|2025-01-06 14:25:10|113001.2|112951.2|112985|112935|113007.6|112957.6|112983.4|112933.4|47
1736173520000|2025-01-06 14:25:20|112983.5|112933.5|112935.8|112885.8|112989.5|112939.5|112932.9|112882.9|56
1736173530000|2025-01-06 14:25:30|112937.4|112887.4|112910.4|112860.4|112937.5|112887.5|112910.4|112860.4|66
1736173540000|2025-01-06 14:25:40|112913.4|112863.4|112928.2|112878.2|112931.5|112881.5|112912.4|112862.4|49
1736173550000|2025-01-06 14:25:50|112928.3|112878.3|112937.7|112887.7|112938|112888|112920.1|112870.1|46
1736173560000|2025-01-06 14:26:00|112936.9|112886.9|112968.6|112918.6|112969|112919|112936.2|112886.2|52
1736173570000|2025-01-06 14:26:10|112958.9|112908.9|112966.8|112916.8|112969.7|112919.7|112943|112893|51
1736173580000|2025-01-06 14:26:20|112966|112916|112986.9|112936.9|112991.5|112941.5|112966|112916|41
1736173590000|2025-01-06 14:26:30|112987.8|112937.8|112974.8|112924.8|112999.7|112949.7|112973.8|112923.8|40
1736173600000|2025-01-06 14:26:40|112973.1|112923.1|112948|112898|112975.2|112925.2|112948|112898|33
1736173610000|2025-01-06 14:26:50|112947.5|112897.5|112932|112882|112951.8|112901.8|112921.2|112871.2|50
1736173620000|2025-01-06 14:27:00|112932.6|112882.6|112911.2|112861.2|112934|112884|112905.9|112855.9|52
1736173630000|2025-01-06 14:27:10|112911.3|112861.3|112911.8|112861.8|112917|112867|112905.8|112855.8|34
1736173640000|2025-01-06 14:27:20|112912.4|112862.4|112915.8|112865.8|112921|112871|112912.2|112862.2|17
1736173650000|2025-01-06 14:27:30|112917.8|112867.8|112892.4|112842.4|112917.8|112867.8|112887.4|112837.4|54
1736173660000|2025-01-06 14:27:40|112891.7|112841.7|112885.1|112835.1|112895.4|112845.4|112879.3|112829.3|52
1736173670000|2025-01-06 14:27:50|112884|112834|112876|112826|112895.9|112845.9|112873.3|112823.3|40
1736173680000|2025-01-06 14:28:00|112875.5|112825.5|112870.1|112820.1|112876.4|112826.4|112863.6|112813.6|44
1736173690000|2025-01-06 14:28:10|112867.3|112817.3|112863.5|112813.5|112873.3|112823.3|112858.4|112808.4|36
1736173700000|2025-01-06 14:28:20|112870.6|112820.6|112856.6|112806.6|112872.4|112822.4|112852.1|112802.1|41
1736173710000|2025-01-06 14:28:30|112856.5|112806.5|112827.1|112777.1|112856.5|112806.5|112822.4|112772.4|55
1736173720000|2025-01-06 14:28:40|112825.9|112775.9|112810.4|112760.4|112829.5|112779.5|112808.2|112758.2|50
1736173730000|2025-01-06 14:28:50|112808.5|112758.5|112785.3|112735.3|112808.5|112758.5|112784|112734|37
1736173740000|2025-01-06 14:29:00|112784.6|112734.6|112788.2|112738.2|112796.5|112746.5|112784.6|112734.6|41
1736173750000|2025-01-06 14:29:10|112787.2|112737.2|112780|112730|112788.1|112738.1|112773.8|112723.8|40
1736173760000|2025-01-06 14:29:20|112781.3|112731.3|112769.4|112744.4|112784.6|112755.5|112768.4|112731.3|45
1736173770000|2025-01-06 14:29:30|112770.7|112745.7|112770.3|112745.3|112777|112752|112768.9|112743.9|35
1736173780000|2025-01-06 14:29:40|112771.2|112746.2|112785.9|112760.9|112807|112782|112770.7|112745.7|59
1736173790000|2025-01-06 14:29:50|112788.1|112763.1|112780.4|112755.4|112796.1|112771.1|112777.1|112752.1|54
1736173800000|2025-01-06 14:30:00|112779.5|112754.5|112785.7|112735.7|112793.7|112768.7|112766.6|112730.5|59
1736173810000|2025-01-06 14:30:10|112784.4|112734.4|112754.8|112729.8|112784.4|112742.6|112754|112729|44
1736173820000|2025-01-06 14:30:20|112757.3|112732.3|112775.4|112750.4|112784.8|112755.8|112743.1|112718.1|60
1736173830000|2025-01-06 14:30:30|112776.1|112751.1|112779.2|112754.2|112789.4|112764.4|112769|112744|52
1736173840000|2025-01-06 14:30:40|112780|112755|112809.7|112784.7|112809.7|112784.7|112771.6|112731.8|65
1736173850000|2025-01-06 14:30:50|112807.9|112782.9|112850.6|112825.6|112873.1|112838|112807.9|112782.9|55
1736173860000|2025-01-06 14:31:00|112849.9|112824.9|112860.3|112835.3|112893.1|112853.1|112846.7|112809.1|57
1736173870000|2025-01-06 14:31:10|112864|112839|112890.2|112865.2|112898.7|112873.7|112862.4|112837.4|61
1736173880000|2025-01-06 14:31:20|112887.9|112862.9|112899.8|112874.8|112910.2|112885.2|112874.6|112849.6|58
1736173890000|2025-01-06 14:31:30|112903.6|112878.6|112909.5|112884.5|112914.3|112889.3|112889.1|112864.1|62
1736173900000|2025-01-06 14:31:40|112908.4|112883.4|112896.5|112871.5|112911.2|112886.2|112894.5|112869.5|52
1736173910000|2025-01-06 14:31:50|112897.5|112872.5|112910.7|112885.7|112912.6|112887.6|112883|112858|49
1736173920000|2025-01-06 14:32:00|112912.2|112887.2|112926.8|112901.8|112930.6|112905.6|112908|112883|49
1736173930000|2025-01-06 14:32:10|112927.2|112902.2|112928.9|112903.9|112947.4|112922.4|112920.9|112895.9|48
1736173940000|2025-01-06 14:32:20|112930.7|112905.7|112924.8|112899.8|112948.7|112923.7|112924.8|112899.8|52
1736173950000|2025-01-06 14:32:30|112926.2|112901.2|112875.3|112825.3|112930.5|112905.5|112872|112824.9|56
1736173960000|2025-01-06 14:32:40|112874.9|112824.9|112852.5|112827.5|112876.7|112827.5|112846.9|112810.3|59
1736173970000|2025-01-06 14:32:50|112851.6|112826.6|112882.3|112857.3|112909.4|112877.2|112851.6|112826.6|51
1736173980000|2025-01-06 14:33:00|112883.3|112858.3|112899.2|112874.2|112904.7|112879.7|112880.4|112855.4|43
1736173990000|2025-01-06 14:33:10|112900.1|112875.1|112913.6|112888.6|112920.2|112895.2|112899.1|112874.1|57
1736174000000|2025-01-06 14:33:20|112914.4|112889.4|112908.9|112883.9|112923.2|112898.2|112907.8|112882.8|58
1736174010000|2025-01-06 14:33:30|112909.3|112884.3|112909.7|112884.7|112910.7|112885.7|112902.8|112877.8|50
1736174020000|2025-01-06 14:33:40|112907.1|112882.1|112919.8|112894.8|112923.8|112898.8|112902.7|112877.7|58
1736174030000|2025-01-06 14:33:50|112920.6|112895.6|112924|112899|112927.9|112902.9|112905.4|112880.4|51
1736174040000|2025-01-06 14:34:00|112925.4|112900.4|112912.6|112887.6|112926.9|112901.9|112905.8|112880.8|54
1736174050000|2025-01-06 14:34:10|112913.5|112888.5|112907.4|112882.4|112919.5|112894.5|112905|112880|37
1736174060000|2025-01-06 14:34:20|112905.4|112880.4|112924.6|112899.6|112924.6|112899.6|112904.8|112879.8|26
1736174070000|2025-01-06 14:34:30|112923.2|112898.2|112925.3|112900.3|112926.8|112901.8|112911.7|112886.7|41
1736174080000|2025-01-06 14:34:40|112923.6|112898.6|112929.1|112904.1|112932.1|112907.1|112919.4|112894.4|48
1736174090000|2025-01-06 14:34:50|112930.8|112905.8|112932.7|112907.7|112943.3|112918.3|112930.8|112905.8|53
1736174100000|2025-01-06 14:35:00|112931.9|112906.9|112962.1|112937.1|112965.2|112940.2|112918|112893|64
1736174110000|2025-01-06 14:35:10|112962.2|112937.2|112968|112943|112969.2|112944.2|112957.3|112932.3|42
1736174120000|2025-01-06 14:35:20|112968.6|112943.6|112970.5|112945.5|112976.9|112951.9|112949.4|112924.4|51
1736174130000|2025-01-06 14:35:30|112970.2|112945.2|112962.5|112937.5|112970.2|112945.2|112960.6|112935.6|44
1736174140000|2025-01-06 14:35:40|112961.8|112936.8|112957.8|112932.8|112971.1|112946.1|112954.5|112929.5|49
1736174150000|2025-01-06 14:35:50|112958.5|112933.5|112962|112937|112967|112942|112957.1|112932.1|34
1736174160000|2025-01-06 14:36:00|112964|112939|112985.2|112960.2|112985.7|112960.7|112964|112939|40
1736174170000|2025-01-06 14:36:10|112985.5|112960.5|112958.2|112933.2|112987.7|112962.7|112956.2|112931.2|43
1736174180000|2025-01-06 14:36:20|112956.7|112931.7|112947|112922|112961.4|112936.4|112946.2|112921.2|31
1736174190000|2025-01-06 14:36:30|112946.1|112921.1|112949.3|112924.3|112957.9|112932.9|112945.3|112920.3|39
1736174200000|2025-01-06 14:36:40|112948.9|112923.9|112925.8|112900.8|112951.8|112926.8|112919.7|112894.7|36
1736174210000|2025-01-06 14:36:50|112926.6|112901.6|112922.4|112897.4|112926.6|112901.6|112918.3|112893.3|32
1736174220000|2025-01-06 14:37:00|112923.3|112898.3|112955.3|112930.3|112955.9|112930.9|112918.9|112893.9|46
1736174230000|2025-01-06 14:37:10|112955.7|112930.7|112959.6|112934.6|112959.6|112934.6|112951.3|112926.3|27
1736174240000|2025-01-06 14:37:20|112959.3|112934.3|112945.4|112920.4|112960.6|112935.6|112937.3|112912.3|32
1736174250000|2025-01-06 14:37:30|112942.5|112917.5|112927.3|112902.3|112950.2|112925.2|112927.3|112902.3|40
1736174260000|2025-01-06 14:37:40|112928.3|112903.3|112899.5|112849.5|112929.3|112904.3|112892.2|112849.5|37
1736174270000|2025-01-06 14:37:50|112896.9|112846.9|112889.6|112864.6|112904.1|112864.6|112871.9|112835.4|54
1736174280000|2025-01-06 14:38:00|112890.2|112865.2|112883.7|112858.7|112897.8|112872.8|112875.8|112850.8|39
1736174290000|2025-01-06 14:38:10|112884.8|112859.8|112879.7|112854.7|112885.1|112860.1|112866.1|112841.1|40
1736174300000|2025-01-06 14:38:20|112881|112856|112866.2|112841.2|112884.2|112859.2|112865.6|112840.6|41
1736174310000|2025-01-06 14:38:30|112868|112843|112874.9|112849.9|112874.9|112849.9|112856|112831|44
1736174320000|2025-01-06 14:38:40|112878.7|112853.7|112877.5|112852.5|112881|112856|112872.9|112847.9|42
1736174330000|2025-01-06 14:38:50|112876.9|112851.9|112882.9|112857.9|112914.1|112889.1|112876.9|112851.9|32
1736174340000|2025-01-06 14:39:00|112884.4|112859.4|112933|112908|112933|112908|112884.4|112859.4|55
1736174350000|2025-01-06 14:39:10|112933.3|112908.3|112935.3|112910.3|112940.1|112915.1|112923.2|112898.2|51
1736174360000|2025-01-06 14:39:20|112934.4|112909.4|112912.2|112887.2|112934.4|112909.4|112910.7|112885.7|30
1736174370000|2025-01-06 14:39:30|112913.6|112888.6|112919.4|112894.4|112930.2|112905.2|112908.2|112883.2|50
1736174380000|2025-01-06 14:39:40|112919.7|112894.7|112913.8|112888.8|112919.7|112894.7|112910.3|112885.3|21
1736174390000|2025-01-06 14:39:50|112914.8|112889.8|112921.2|112896.2|112925.9|112900.9|112914.8|112889.8|25
1736174400000|2025-01-06 14:40:00|112920.4|112895.4|112903.5|112878.5|112921.3|112896.3|112899.5|112874.5|31
1736174410000|2025-01-06 14:40:10|112902.9|112877.9|112924.5|112899.5|112925.4|112900.4|112902|112877|32
1736174420000|2025-01-06 14:40:20|112924|112899|112939.2|112914.2|112941.5|112915.3|112919.1|112887.8|42
1736174430000|2025-01-06 14:40:30|112940.7|112915.7|112929.1|112904.1|112941.9|112916.9|112911.6|112886.6|51
1736174440000|2025-01-06 14:40:40|112928.4|112903.4|112938.2|112913.2|112938.9|112913.9|112927.6|112902.6|32
1736174450000|2025-01-06 14:40:50|112937.5|112912.5|112940.1|112915.1|112942.6|112917.6|112929.4|112904.4|36
1736174460000|2025-01-06 14:41:00|112947.8|112922.8|112934.2|112909.2|112947.9|112922.9|112933.3|112908.3|38
1736174470000|2025-01-06 14:41:10|112935.5|112910.5|112930.7|112880.7|112935.5|112910.5|112918.2|112879.6|40
1736174480000|2025-01-06 14:41:20|112930|112880|112935|112885|112941.1|112891.1|112930|112880|39
1736174490000|2025-01-06 14:41:30|112933.7|112883.7|112928|112878|112935.6|112900.5|112917.4|112878|32
1736174500000|2025-01-06 14:41:40|112928.9|112878.9|112907.7|112857.7|112928.9|112878.9|112884.8|112842.6|45
1736174510000|2025-01-06 14:41:50|112908.6|112858.6|112905.7|112855.7|112909.4|112859.4|112904.6|112854.6|35
1736174520000|2025-01-06 14:42:00|112906.7|112856.7|112923.4|112873.4|112924.7|112874.7|112906.6|112856.6|44
1736174530000|2025-01-06 14:42:10|112921.9|112871.9|112971|112921|112976|112926|112920.2|112870.2|55
1736174540000|2025-01-06 14:42:20|112971.1|112921.1|112974.9|112924.9|112985.7|112935.7|112966.4|112916.4|52
1736174550000|2025-01-06 14:42:30|112976.9|112926.9|112977.5|112927.5|112980.2|112930.2|112964.5|112914.5|32
1736174560000|2025-01-06 14:42:40|112978.5|112928.5|112981.1|112931.1|112985.5|112935.5|112975.7|112925.7|35
1736174570000|2025-01-06 14:42:50|112980.2|112930.2|112970|112920|112983.1|112933.1|112970|112920|32
1736174580000|2025-01-06 14:43:00|112969.2|112919.2|112963.6|112938.6|112969.2|112938.6|112955.4|112914.6|35
1736174590000|2025-01-06 14:43:10|112964.4|112939.4|112961.1|112936.1|112969.7|112944.7|112959.8|112934.8|25
1736174600000|2025-01-06 14:43:20|112960.6|112935.6|112965.1|112940.1|112967.4|112942.4|112959.8|112934.8|22
1736174610000|2025-01-06 14:43:30|112965.3|112940.3|112950.6|112925.6|112965.3|112940.3|112949.4|112924.4|26
1736174620000|2025-01-06 14:43:40|112949.5|112924.5|112952|112927|112955.8|112930.8|112947.5|112922.5|31
1736174630000|2025-01-06 14:43:50|112951.1|112926.1|112996.1|112946.1|112996.1|112953.7|112948.7|112923.7|41
1736174640000|2025-01-06 14:44:00|112996.4|112946.4|112981.3|112956.3|113012.3|112967|112981.3|112943.3|35
1736174650000|2025-01-06 14:44:10|112982.5|112957.5|112999.1|112949.1|113003.4|112957.5|112975.6|112937.3|46
1736174660000|2025-01-06 14:44:20|113001|112951|112997.2|112947.2|113002.9|112967.3|112985.8|112945.2|26
1736174670000|2025-01-06 14:44:30|112996.3|112946.3|113004.4|112954.4|113009|112959|112996.3|112946.3|39
1736174680000|2025-01-06 14:44:40|113005.5|112955.5|113000.8|112875.3|113005.5|112955.5|112955.5|112875.3|45
1736174690000|2025-01-06 14:44:50|112982.3|112932.3|113043.3|112877.7|113053.2|112933.2|112979.1|112837.2|18
1736174700000|2025-01-06 14:45:00|113011.5|112877.4|112890.7|112840.7|113011.5|112877.4|112890.7|112780.8|59
1736174710000|2025-01-06 14:45:10|112891.9|112841.9|112830.8|112780.8|112904.3|112854.3|112829|112779|47
1736174720000|2025-01-06 14:45:20|112831.4|112781.4|112812.1|112762.1|112841.6|112791.6|112812.1|112762.1|45
1736174730000|2025-01-06 14:45:30|112818|112768|112829.7|112779.7|112847.7|112797.7|112817.8|112767.8|46
1736174740000|2025-01-06 14:45:40|112828.7|112778.7|112826.3|112776.3|112836.4|112786.4|112823.6|112773.6|31
1736174750000|2025-01-06 14:45:50|112827.1|112777.1|112796.2|112746.2|112833.8|112783.8|112795.1|112745.1|33
1736174760000|2025-01-06 14:46:00|112797.3|112747.3|112803.6|112753.6|112821.9|112771.9|112797.3|112747.3|41
1736174770000|2025-01-06 14:46:10|112803.2|112753.2|112835.1|112785.1|112839.3|112789.3|112803.2|112753.2|45
1736174780000|2025-01-06 14:46:20|112836|112786|112848.3|112798.3|112848.3|112798.3|112833.6|112783.6|44
1736174790000|2025-01-06 14:46:30|112853.4|112803.4|112832.7|112782.7|112858.4|112808.4|112830.9|112780.9|53
1736174800000|2025-01-06 14:46:40|112834|112784|112823.8|112773.8|112840.1|112790.1|112822.4|112772.4|48
1736174810000|2025-01-06 14:46:50|112823.4|112773.4|112823.8|112773.8|112831.6|112781.6|112817.3|112767.3|46
1736174820000|2025-01-06 14:47:00|112825.1|112775.1|112848.1|112798.1|112849.6|112799.6|112818.6|112768.6|60
1736174830000|2025-01-06 14:47:10|112849.9|112799.9|112851.4|112801.4|112863.1|112813.1|112847.5|112797.5|38
1736174840000|2025-01-06 14:47:20|112851|112801|112820|112770|112865.5|112815.5|112820|112770|52
1736174850000|2025-01-06 14:47:30|112825.9|112775.9|112821.6|112771.6|112839.1|112789.1|112815.9|112765.9|50
1736174860000|2025-01-06 14:47:40|112822.4|112772.4|112822.5|112772.5|112833.7|112783.7|112818.2|112768.2|53
1736174870000|2025-01-06 14:47:50|112821.3|112771.3|112817.5|112767.5|112821.4|112771.4|112801.4|112751.4|45
1736174880000|2025-01-06 14:48:00|112816.9|112766.9|112817|112767|112818.9|112768.9|112811.8|112761.8|31
1736174890000|2025-01-06 14:48:10|112816|112766|112818.6|112768.6|112820.7|112770.7|112812.1|112762.1|22
1736174900000|2025-01-06 14:48:20|112817.3|112767.3|112814.8|112764.8|112817.4|112767.4|112805.5|112755.5|32
1736174910000|2025-01-06 14:48:30|112813.8|112763.8|112807.1|112757.1|112817.1|112767.1|112807.1|112757.1|44
1736174920000|2025-01-06 14:48:40|112799.9|112749.9|112806.1|112756.1|112808.7|112758.7|112785.1|112735.1|51
1736174930000|2025-01-06 14:48:50|112808|112758|112774.8|112724.8|112811.3|112761.3|112770.9|112720.9|59
1736174940000|2025-01-06 14:49:00|112773.3|112723.3|112795.4|112745.4|112795.4|112745.4|112768.1|112718.1|52
1736174950000|2025-01-06 14:49:10|112794.2|112744.2|112791.5|112741.5|112794.2|112744.2|112782.9|112732.9|44
1736174960000|2025-01-06 14:49:20|112793.3|112743.3|112785.3|112735.3|112795.7|112745.7|112785.3|112735.3|22
1736174970000|2025-01-06 14:49:30|112788|112738|112776.3|112726.3|112790.7|112740.7|112774.9|112724.9|30
1736174980000|2025-01-06 14:49:40|112775.3|112725.3|112784.1|112734.1|112797.5|112747.5|112773.4|112723.4|53
1736174990000|2025-01-06 14:49:50|112786.4|112736.4|112771.1|112721.1|112787.5|112737.5|112769|112719|42
1736175000000|2025-01-06 14:50:00|112769.4|112719.4|112791.9|112741.9|112802.5|112752.5|112756.9|112706.9|54
1736175010000|2025-01-06 14:50:10|112788.8|112738.8|112782|112732|112790.2|112740.2|112772.6|112722.6|47
1736175020000|2025-01-06 14:50:20|112778.8|112728.8|112784|112734|112787.8|112737.8|112775.6|112725.6|41
1736175030000|2025-01-06 14:50:30|112785.8|112735.8|112807.1|112757.1|112809.6|112759.6|112784|112734|44
1736175040000|2025-01-06 14:50:40|112806.1|112756.1|112791.2|112741.2|112808.2|112758.2|112790.7|112740.7|31
1736175050000|2025-01-06 14:50:50|112790.7|112740.7|112761.6|112711.6|112790.7|112740.7|112756.1|112706.1|49
1736175060000|2025-01-06 14:51:00|112763.2|112713.2|112747.4|112697.4|112764|112714|112745.7|112695.7|60
1736175070000|2025-01-06 14:51:10|112745.9|112695.9|112728.8|112678.8|112747.5|112697.5|112728.3|112678.3|60
1736175080000|2025-01-06 14:51:20|112729.7|112679.7|112737.9|112687.9|112740.1|112690.1|112727.1|112677.1|34
1736175090000|2025-01-06 14:51:30|112737|112687|112746.9|112696.9|112746.9|112696.9|112735.5|112685.5|19
1736175100000|2025-01-06 14:51:40|112746.1|112696.1|112741.3|112691.3|112756.8|112706.8|112740.8|112690.8|36
1736175110000|2025-01-06 14:51:50|112742.1|112692.1|112725.2|112675.2|112742.1|112692.1|112714.7|112664.7|33
1736175120000|2025-01-06 14:52:00|112725.4|112675.4|112727.7|112677.7|112728.8|112678.8|112715|112665|34
1736175130000|2025-01-06 14:52:10|112728.8|112678.8|112746.2|112696.2|112749.7|112699.7|112726.8|112676.8|35
1736175140000|2025-01-06 14:52:20|112744.7|112694.7|112752.4|112702.4|112752.4|112702.4|112732.6|112682.6|39
1736175150000|2025-01-06 14:52:30|112753.8|112703.8|112747.4|112697.4|112758.3|112708.3|112747.4|112697.4|45
1736175160000|2025-01-06 14:52:40|112747.9|112697.9|112729.8|112679.8|112748.5|112698.5|112729.8|112679.8|37
1736175170000|2025-01-06 14:52:50|112730|112680|112711.2|112661.2|112735.6|112685.6|112711.2|112661.2|41
1736175180000|2025-01-06 14:53:00|112711.3|112661.3|112700.3|112650.3|112714.8|112664.8|112693.7|112643.7|49
1736175190000|2025-01-06 14:53:10|112699.3|112649.3|112691|112641|112700|112650|112690.6|112640.6|42
1736175200000|2025-01-06 14:53:20|112689.7|112639.7|112694.6|112644.6|112700.6|112650.6|112687.1|112637.1|33
1736175210000|2025-01-06 14:53:30|112693.1|112643.1|112703.4|112653.4|112708.4|112658.4|112693.1|112643.1|26
1736175220000|2025-01-06 14:53:40|112704.3|112654.3|112690.1|112640.1|112723.9|112673.9|112689.2|112639.2|43
1736175230000|2025-01-06 14:53:50|112686.2|112636.2|112678.7|112628.7|112699.2|112649.2|112678.7|112628.7|52
1736175240000|2025-01-06 14:54:00|112677.7|112627.7|112672.3|112622.3|112678.2|112628.2|112658.1|112608.1|65
1736175250000|2025-01-06 14:54:10|112671.3|112621.3|112667.5|112617.5|112674.6|112624.6|112662.5|112612.5|37
1736175260000|2025-01-06 14:54:20|112666.6|112616.6|112634.9|112584.9|112666.6|112616.6|112634.9|112584.9|50
1736175270000|2025-01-06 14:54:30|112637.6|112587.6|112630.3|112580.3|112638.5|112588.5|112628.5|112578.5|23
1736175280000|2025-01-06 14:54:40|112629.5|112579.5|112664.2|112614.2|112666.4|112616.4|112625.7|112575.7|26
1736175290000|2025-01-06 14:54:50|112664.7|112614.7|112695|112645|112695.3|112645.3|112664.5|112614.5|49
1736175300000|2025-01-06 14:55:00|112668.8|112643.8|112672.3|112622.3|112679.2|112643.8|112652.8|112602.8|56
1736175310000|2025-01-06 14:55:10|112675.9|112625.9|112677.1|112627.1|112692.2|112642.2|112675.9|112625.9|42
1736175320000|2025-01-06 14:55:20|112678.3|112628.3|112681.7|112631.7|112684.3|112634.3|112670.4|112620.4|30
1736175330000|2025-01-06 14:55:30|112681.9|112631.9|112696.4|112646.4|112696.4|112646.4|112676|112626|31
1736175340000|2025-01-06 14:55:40|112693.3|112643.3|112690.5|112640.5|112696.9|112646.9|112681.2|112631.2|36
1736175350000|2025-01-06 14:55:50|112685.8|112635.8|112690.2|112640.2|112694.4|112644.4|112685.1|112635.1|41
1736175360000|2025-01-06 14:56:00|112690.3|112640.3|112682.8|112632.8|112691.2|112641.2|112681.9|112631.9|31
1736175370000|2025-01-06 14:56:10|112672.3|112622.3|112670.4|112620.4|112672.3|112622.3|112666.7|112616.7|33
1736175380000|2025-01-06 14:56:20|112671.3|112621.3|112683.7|112633.7|112684.1|112634.1|112669.5|112619.5|33
1736175390000|2025-01-06 14:56:30|112684.7|112634.7|112682.6|112632.6|112693.2|112643.2|112678.4|112628.4|31
1736175400000|2025-01-06 14:56:40|112683.4|112633.4|112684.4|112634.4|112688.9|112638.9|112679.7|112629.7|33
1736175410000|2025-01-06 14:56:50|112679.4|112629.4|112676.8|112626.8|112680.1|112630.1|112671.8|112621.8|19
1736175420000|2025-01-06 14:57:00|112676|112626|112672.2|112622.2|112677.6|112627.6|112670.2|112620.2|25
1736175430000|2025-01-06 14:57:10|112670.5|112620.5|112695.9|112645.9|112696.6|112646.6|112670.5|112620.5|39
1736175440000|2025-01-06 14:57:20|112694.8|112644.8|112674.3|112624.3|112698.7|112648.7|112674.3|112624.3|30
1736175450000|2025-01-06 14:57:30|112673.5|112623.5|112679.8|112629.8|112689.8|112639.8|112671.7|112621.7|38
1736175460000|2025-01-06 14:57:40|112678.8|112628.8|112681.2|112631.2|112681.2|112631.2|112673.6|112623.6|28
1736175470000|2025-01-06 14:57:50|112684.2|112634.2|112708|112658|112708|112658|112682.8|112632.8|27
1736175480000|2025-01-06 14:58:00|112709.6|112659.6|112708.2|112658.2|112709.9|112659.9|112700|112650|25
1736175490000|2025-01-06 14:58:10|112706.7|112656.7|112690.8|112640.8|112706.7|112656.7|112688.9|112638.9|30
1736175500000|2025-01-06 14:58:20|112691|112641|112712.7|112662.7|112716.8|112666.8|112691|112641|52
1736175510000|2025-01-06 14:58:30|112713.6|112663.6|112706.8|112656.8|112713.6|112663.6|112703|112653|29
1736175520000|2025-01-06 14:58:40|112707.9|112657.9|112703.2|112653.2|112711|112661|112700.8|112650.8|14
1736175530000|2025-01-06 14:58:50|112703.5|112653.5|112711.1|112661.1|112711.1|112661.1|112703.5|112653.5|12
1736175540000|2025-01-06 14:59:00|112708.6|112658.6|112716.1|112666.1|112721.3|112671.3|112701|112651|24
1736175550000|2025-01-06 14:59:10|112713.7|112663.7|112707.1|112657.1|112714.5|112664.5|112701.9|112651.9|18
1736175560000|2025-01-06 14:59:20|112706.4|112656.4|112713.2|112663.2|112713.2|112663.2|112706.4|112656.4|22
1736175570000|2025-01-06 14:59:30|112717.4|112667.4|112702.5|112652.5|112717.4|112667.4|112700.5|112650.5|17
1736175580000|2025-01-06 14:59:40|112703|112653|112701.8|112651.8|112709.3|112659.3|112701.8|112651.8|23
1736175590000|2025-01-06 14:59:50|112701.9|112651.9|112717.6|112587.8|112720.1|112658.5|112691.4|112587.8|18
1736175600000|2025-01-06 15:00:00|112716.4|112586.6|112699|112560.7|112716.4|112628.2|112623.6|112552.9|36
1736175610000|2025-01-06 15:00:10|112701.2|112564.9|112631.2|112581.2|112701.2|112610.5|112626.4|112564.9|30
1736175620000|2025-01-06 15:00:20|112632.4|112582.4|112654.5|112604.5|112654.5|112604.5|112628.1|112578.1|24
1736175630000|2025-01-06 15:00:30|112653.2|112603.2|112687.4|112637.4|112687.4|112637.4|112652.4|112602.4|23
1736175640000|2025-01-06 15:00:40|112689|112639|112702.5|112652.5|112705.5|112655.5|112671.1|112621.1|22
1736175650000|2025-01-06 15:00:50|112702.1|112652.1|112716.5|112666.5|112719.8|112669.8|112694.1|112644.1|38
1736175660000|2025-01-06 15:01:00|112717.9|112667.9|112686.8|112636.8|112724.7|112674.7|112686.8|112636.8|38
1736175670000|2025-01-06 15:01:10|112684.1|112634.1|112681.7|112631.7|112686.1|112636.1|112675.8|112625.8|20
1736175680000|2025-01-06 15:01:20|112681.9|112631.9|112717.3|112667.3|112726.9|112676.9|112680.5|112630.5|24
1736175690000|2025-01-06 15:01:30|112715.7|112665.7|112706.9|112656.9|112717.3|112667.3|112700.2|112650.2|23
1736175700000|2025-01-06 15:01:40|112703.2|112653.2|112723.4|112673.4|112723.4|112673.4|112699.7|112649.7|19
1736175710000|2025-01-06 15:01:50|112721.4|112671.4|112741.5|112691.5|112741.5|112691.5|112718.9|112668.9|28
1736175720000|2025-01-06 15:02:00|112747.6|112697.6|112695.1|112645.1|112751|112701|112694.4|112644.4|48
1736175730000|2025-01-06 15:02:10|112691.6|112641.6|112679|112629|112691.6|112641.6|112679|112629|27
1736175740000|2025-01-06 15:02:20|112680|112630|112676.1|112626.1|112682.2|112632.2|112665|112615|30
1736175750000|2025-01-06 15:02:30|112676.9|112626.9|112691.6|112641.6|112691.6|112641.6|112671|112621|33
1736175760000|2025-01-06 15:02:40|112691.8|112641.8|112675.6|112625.6|112691.8|112641.8|112675.6|112625.6|26
1736175770000|2025-01-06 15:02:50|112673.2|112623.2|112677.3|112627.3|112680.1|112630.1|112655|112605|36
1736175780000|2025-01-06 15:03:00|112675.2|112625.2|112677.7|112627.7|112679.9|112629.9|112673.1|112623.1|18
1736175790000|2025-01-06 15:03:10|112676.3|112626.3|112690|112640|112691.2|112641.2|112672.3|112622.3|29
1736175800000|2025-01-06 15:03:20|112688.7|112638.7|112690.8|112640.8|112694.2|112644.2|112688.3|112638.3|10
1736175810000|2025-01-06 15:03:30|112692.4|112642.4|112721.7|112671.7|112723.1|112673.1|112692.4|112642.4|36
1736175820000|2025-01-06 15:03:40|112722.1|112672.1|112730.2|112680.2|112737.9|112687.9|112720.5|112670.5|33
1736175830000|2025-01-06 15:03:50|112731|112681|112731.8|112681.8|112733.7|112683.7|112728.6|112678.6|22
1736175840000|2025-01-06 15:04:00|112732.7|112682.7|112749.5|112699.5|112751.8|112701.8|112729.1|112679.1|39
1736175850000|2025-01-06 15:04:10|112750.8|112700.8|112742.3|112692.3|112753|112703|112741|112691|42
1736175860000|2025-01-06 15:04:20|112745.7|112695.7|112720.3|112670.3|112746.1|112696.1|112719.5|112669.5|44
1736175870000|2025-01-06 15:04:30|112716.7|112666.7|112696.2|112646.2|112719.1|112669.1|112696|112646|40
1736175880000|2025-01-06 15:04:40|112692.6|112642.6|112693.6|112643.6|112696.2|112646.2|112687.3|112637.3|31
1736175890000|2025-01-06 15:04:50|112693.2|112643.2|112683.4|112633.4|112698.2|112648.2|112682.3|112632.3|38
1736175900000|2025-01-06 15:05:00|112683.8|112633.8|112622|112572|112683.8|112636.3|112621|112571|63
1736175910000|2025-01-06 15:05:10|112621|112571|112639.7|112589.7|112639.7|112589.7|112615.7|112565.7|48
1736175920000|2025-01-06 15:05:20|112638.6|112588.6|112605.9|112555.9|112638.6|112588.6|112602.2|112552.2|48
1736175930000|2025-01-06 15:05:30|112605.5|112555.5|112577.1|112527.1|112608.8|112558.8|112575|112525|45
1736175940000|2025-01-06 15:05:40|112575|112525|112585|112535|112593.4|112543.4|112573.4|112523.4|46
1736175950000|2025-01-06 15:05:50|112587.3|112537.3|112617.7|112567.7|112618.7|112568.7|112586.6|112536.6|45
1736175960000|2025-01-06 15:06:00|112617.3|112567.3|112605.1|112555.1|112618.9|112568.9|112605|112555|41
1736175970000|2025-01-06 15:06:10|112600.9|112550.9|112639|112589|112650.8|112600.8|112599.7|112549.7|50
1736175980000|2025-01-06 15:06:20|112640.2|112590.2|112638.3|112588.3|112646.9|112596.9|112635.1|112585.1|38
1736175990000|2025-01-06 15:06:30|112639.1|112589.1|112648.6|112598.6|112648.6|112598.6|112633.6|112583.6|43
1736176000000|2025-01-06 15:06:40|112648.4|112598.4|112663.6|112613.6|112673.2|112623.2|112648.4|112598.4|57
1736176010000|2025-01-06 15:06:50|112663.3|112613.3|112708.8|112658.8|112708.8|112670.3|112663.3|112613.3|52
1736176020000|2025-01-06 15:07:00|112707.5|112657.5|112710.8|112660.8|112725.7|112675.7|112707.5|112657.5|59
1736176030000|2025-01-06 15:07:10|112709.3|112659.3|112696.3|112646.3|112713.6|112663.6|112691.8|112641.8|49
1736176040000|2025-01-06 15:07:20|112695.5|112645.5|112703.7|112653.7|112709.7|112659.7|112694.5|112644.5|52
1736176050000|2025-01-06 15:07:30|112705.2|112655.2|112706.9|112656.9|112711.3|112661.3|112701.7|112651.7|43
1736176060000|2025-01-06 15:07:40|112710.3|112660.3|112693.1|112643.1|112720.1|112670.1|112692|112642|40
1736176070000|2025-01-06 15:07:50|112692.1|112642.1|112706.1|112656.1|112706.1|112656.1|112692.1|112642.1|29
1736176080000|2025-01-06 15:08:00|112707.6|112657.6|112700.5|112650.5|112709.4|112659.4|112696.8|112646.8|24
1736176090000|2025-01-06 15:08:10|112699.5|112649.5|112693|112643|112705.8|112655.8|112687|112637|32
1736176100000|2025-01-06 15:08:20|112692.2|112642.2|112706.3|112656.3|112706.5|112656.5|112682.6|112632.6|39
1736176110000|2025-01-06 15:08:30|112704.9|112654.9|112706.6|112656.6|112706.6|112656.6|112700.1|112650.1|33
1736176120000|2025-01-06 15:08:40|112704|112654|112670.1|112620.1|112704|112654|112669.3|112619.3|41
1736176130000|2025-01-06 15:08:50|112669|112619|112669|112619|112673|112623|112660|112610|23
1736176140000|2025-01-06 15:09:00|112665.7|112615.7|112668.9|112618.9|112669.3|112619.3|112665.6|112615.6|20
1736176150000|2025-01-06 15:09:10|112667.7|112617.7|112646.4|112596.4|112667.7|112617.7|112642.2|112592.2|28
1736176160000|2025-01-06 15:09:20|112644.6|112594.6|112662.4|112612.4|112664.5|112614.5|112637.7|112587.7|38
1736176170000|2025-01-06 15:09:30|112663.3|112613.3|112691.8|112641.8|112691.8|112641.8|112662.9|112612.9|29
1736176180000|2025-01-06 15:09:40|112690.7|112640.7|112712.1|112662.1|112712.1|112662.1|112690.7|112640.7|17
1736176190000|2025-01-06 15:09:50|112711.9|112661.9|112703.8|112653.8|112713.9|112663.9|112696.6|112646.6|45
1736176200000|2025-01-06 15:10:00|112702.8|112652.8|112689.4|112639.4|112703.1|112653.1|112686.3|112636.3|30
1736176210000|2025-01-06 15:10:10|112693.4|112643.4|112668.1|112618.1|112693.6|112643.6|112665.5|112615.5|32
1736176220000|2025-01-06 15:10:20|112669|112619|112684.6|112634.6|112684.6|112634.6|112667.8|112617.8|28
1736176230000|2025-01-06 15:10:30|112687.3|112637.3|112736.2|112686.2|112738.6|112688.6|112686.8|112636.8|48
1736176240000|2025-01-06 15:10:40|112733.5|112683.5|112738.8|112688.8|112748|112698|112730.5|112680.5|38
1736176250000|2025-01-06 15:10:50|112739|112689|112700.4|112650.4|112739|112689|112698.3|112648.3|36
1736176260000|2025-01-06 15:11:00|112700.6|112650.6|112728.1|112678.1|112734.1|112684.1|112699.3|112649.3|40
1736176270000|2025-01-06 15:11:10|112730|112680|112742.5|112692.5|112745.3|112695.3|112730|112680|52
1736176280000|2025-01-06 15:11:20|112744.3|112694.3|112740.2|112690.2|112754.8|112704.8|112740.2|112690.2|47
1736176290000|2025-01-06 15:11:30|112742.5|112692.5|112754.8|112704.8|112757.7|112707.7|112729.1|112679.1|47
1736176300000|2025-01-06 15:11:40|112754.3|112704.3|112754.8|112704.8|112769.4|112719.4|112749|112699|37
1736176310000|2025-01-06 15:11:50|112754.4|112704.4|112750.2|112700.2|112763.6|112713.6|112750.2|112700.2|51
1736176320000|2025-01-06 15:12:00|112749.4|112699.4|112743.6|112693.6|112752|112702|112739.1|112689.1|42
1736176330000|2025-01-06 15:12:10|112742.4|112692.4|112752.5|112702.5|112754.8|112704.8|112742.4|112692.4|53
1736176340000|2025-01-06 15:12:20|112750.4|112700.4|112772.7|112747.7|112774.1|112747.7|112748.6|112700.2|56
1736176350000|2025-01-06 15:12:30|112771.7|112746.7|112779.4|112729.4|112782|112746.7|112761.4|112717.2|45
1736176360000|2025-01-06 15:12:40|112780.5|112730.5|112764.4|112739.4|112788.3|112746.3|112755.5|112727.1|54
1736176370000|2025-01-06 15:12:50|112765.4|112740.4|112782.3|112732.3|112788.7|112741.4|112765|112723.8|47
1736176380000|2025-01-06 15:13:00|112781.5|112731.5|112751.2|112726.2|112786.3|112748.3|112748.5|112723.5|50
1736176390000|2025-01-06 15:13:10|112752.3|112727.3|112751.7|112726.7|112756.2|112731.2|112750.6|112725.6|32
1736176400000|2025-01-06 15:13:20|112743.9|112718.9|112725.9|112700.9|112751.3|112726.3|112721.7|112696.7|43
1736176410000|2025-01-06 15:13:30|112725|112700|112710.1|112685.1|112725|112700|112709.6|112684.6|51
1736176420000|2025-01-06 15:13:40|112709.3|112684.3|112693.2|112668.2|112709.3|112684.3|112692.5|112667.5|57
1736176430000|2025-01-06 15:13:50|112687.3|112662.3|112707.8|112682.8|112711.4|112686.4|112687.3|112662.3|36
1736176440000|2025-01-06 15:14:00|112708.7|112683.7|112718.1|112693.1|112726.8|112701.8|112707.6|112682.6|46
1736176450000|2025-01-06 15:14:10|112717.4|112692.4|112713.4|112688.4|112718.5|112693.5|112704.1|112679.1|41
1736176460000|2025-01-06 15:14:20|112709.1|112684.1|112723|112698|112723.5|112698.5|112704.2|112679.2|34
1736176470000|2025-01-06 15:14:30|112719.2|112694.2|112720.1|112695.1|112728.2|112703.2|112718.5|112693.5|37
1736176480000|2025-01-06 15:14:40|112719.2|112694.2|112716.3|112691.3|112722.3|112697.3|112700.2|112675.2|38
1736176490000|2025-01-06 15:14:50|112716.1|112691.1|112719.6|112694.6|112727.9|112697.8|112707.6|112669.6|33
1736176500000|2025-01-06 15:15:00|112721.3|112696.3|112726.3|112701.3|112727.4|112702.4|112718.7|112693.7|25
1736176510000|2025-01-06 15:15:10|112725.5|112700.5|112717.7|112692.7|112727.5|112702.5|112712|112687|28
1736176520000|2025-01-06 15:15:20|112718.6|112693.6|112733.9|112708.9|112738.5|112713.5|112713.5|112688.5|41
1736176530000|2025-01-06 15:15:30|112735.6|112710.6|112760.4|112710.4|112766.9|112723.6|112733.7|112708.1|50
1736176540000|2025-01-06 15:15:40|112750.1|112725.1|112764.2|112739.2|112765.8|112740.8|112741|112716|36
1736176550000|2025-01-06 15:15:50|112765.5|112740.5|112766.1|112741.1|112766.1|112741.1|112756.6|112731.6|29
1736176560000|2025-01-06 15:16:00|112764.8|112739.8|112757.4|112732.4|112764.9|112739.9|112747.5|112722.5|37
1736176570000|2025-01-06 15:16:10|112758.2|112733.2|112758.1|112733.1|112765.9|112740.9|112757.6|112732.6|23
1736176580000|2025-01-06 15:16:20|112760.2|112735.2|112786.1|112761.1|112786.1|112761.1|112755|112730|35
1736176590000|2025-01-06 15:16:30|112786.9|112761.9|112785.4|112760.4|112799.4|112774.4|112784.9|112759.9|29
1736176600000|2025-01-06 15:16:40|112786.3|112761.3|112788.1|112763.1|112796.3|112771.3|112786.3|112761.3|27
1736176610000|2025-01-06 15:16:50|112792|112767|112794.5|112769.5|112795.4|112770.4|112791.7|112766.7|20
1736176620000|2025-01-06 15:17:00|112794.2|112769.2|112790.1|112740.1|112815.7|112770.1|112789.4|112739.4|30
1736176630000|2025-01-06 15:17:10|112791.5|112741.5|112793.7|112743.7|112793.7|112743.7|112779.2|112729.2|36
1736176640000|2025-01-06 15:17:20|112793.9|112743.9|112813.8|112763.8|112819.1|112769.1|112792.8|112742.8|52
1736176650000|2025-01-06 15:17:30|112813.2|112763.2|112818.5|112768.5|112819.6|112769.6|112812.3|112762.3|41
1736176660000|2025-01-06 15:17:40|112817.2|112767.2|112818.2|112768.2|112824.9|112774.9|112817.1|112767.1|52
1736176670000|2025-01-06 15:17:50|112818.5|112768.5|112812.3|112762.3|112819.1|112777.9|112793.7|112746.8|44
1736176680000|2025-01-06 15:18:00|112811.4|112761.4|112789.2|112739.2|112811.4|112761.4|112789.2|112739.2|34
1736176690000|2025-01-06 15:18:10|112789.7|112739.7|112760.5|112735.5|112789.7|112742.6|112756.3|112720.5|44
1736176700000|2025-01-06 15:18:20|112761.5|112736.5|112796|112746|112796|112746|112760.6|112735.6|29
1736176710000|2025-01-06 15:18:30|112794.4|112744.4|112779|112754|112794.4|112760.8|112778.4|112743.1|32
1736176720000|2025-01-06 15:18:40|112778|112753|112783.2|112758.2|112783.2|112758.2|112772.4|112747.4|29
1736176730000|2025-01-06 15:18:50|112784.2|112759.2|112788.5|112763.5|112789.1|112764.1|112774|112749|52
1736176740000|2025-01-06 15:19:00|112787.5|112762.5|112781.2|112756.2|112794.7|112769.7|112775.5|112750.5|38
1736176750000|2025-01-06 15:19:10|112782.7|112757.7|112792.1|112767.1|112803|112778|112782.7|112757.7|37
1736176760000|2025-01-06 15:19:20|112793.7|112768.7|112818.9|112768.9|112818.9|112792.9|112793.7|112768.4|41
1736176770000|2025-01-06 15:19:30|112819.9|112769.9|112813.5|112763.5|112822.6|112772.6|112808.4|112758.4|39
1736176780000|2025-01-06 15:19:40|112816.9|112766.9|112819.6|112769.6|112825.6|112775.6|112812.7|112762.7|33
1736176790000|2025-01-06 15:19:50|112820.4|112770.4|112828.9|112803.9|112834.4|112804.8|112820.4|112770.4|47
1736176800000|2025-01-06 15:20:00|112829.8|112804.8|112848.7|112798.7|112848.7|112815.8|112829.7|112798|44
1736176810000|2025-01-06 15:20:10|112847|112797|112850.3|112800.3|112855.8|112805.8|112847|112797|49
1736176820000|2025-01-06 15:20:20|112850.2|112800.2|112854.3|112804.3|112867.1|112817.1|112848.9|112798.9|37
1736176830000|2025-01-06 15:20:30|112852.9|112802.9|112835|112810|112853.5|112813.2|112832.7|112791.8|35
1736176840000|2025-01-06 15:20:40|112836|112811|112863|112813|112865.3|112830.2|112836|112811|41
1736176850000|2025-01-06 15:20:50|112863.1|112813.1|112863|112838|112889.1|112843.1|112859.1|112813.1|38
1736176860000|2025-01-06 15:21:00|112862.2|112837.2|112876.5|112851.5|112878.7|112853.7|112860.4|112835.4|36
1736176870000|2025-01-06 15:21:10|112876.2|112851.2|112882.9|112857.9|112886.3|112861.3|112872|112847|27
1736176880000|2025-01-06 15:21:20|112883.2|112858.2|112883.6|112858.6|112884.3|112859.3|112880.8|112855.8|20
1736176890000|2025-01-06 15:21:30|112882.3|112857.3|112889.6|112839.6|112890.7|112857.6|112881.2|112832.8|27
1736176900000|2025-01-06 15:21:40|112888.7|112838.7|112878.7|112828.7|112888.7|112838.7|112866.7|112816.7|29
1736176910000|2025-01-06 15:21:50|112879.1|112829.1|112883.4|112833.4|112889.7|112839.7|112879.1|112829.1|29
1736176920000|2025-01-06 15:22:00|112880.4|112830.4|112879.1|112854.1|112881.9|112854.1|112865.6|112815.6|33
1736176930000|2025-01-06 15:22:10|112878.5|112853.5|112886|112861|112888.9|112863.9|112866.5|112841.5|34
1736176940000|2025-01-06 15:22:20|112884.8|112859.8|112910.3|112860.3|112910.5|112861|112884.8|112840.6|31
1736176950000|2025-01-06 15:22:30|112911.2|112861.2|112915.1|112865.1|112926.8|112888|112904.5|112860.3|29
1736176960000|2025-01-06 15:22:40|112916.8|112866.8|112902.5|112852.5|112916.8|112884|112891.5|112852.5|46
1736176970000|2025-01-06 15:22:50|112901.8|112851.8|112862.8|112837.8|112903.3|112855.7|112859.4|112834.4|36
1736176980000|2025-01-06 15:23:00|112861.7|112836.7|112884.6|112859.6|112884.8|112859.8|112856.5|112831.5|45
1736176990000|2025-01-06 15:23:10|112884.1|112859.1|112883.2|112858.2|112891.6|112866.6|112883|112858|32
1736177000000|2025-01-06 15:23:20|112881.2|112856.2|112881.5|112856.5|112892.6|112867.6|112874.5|112849.5|28
1736177010000|2025-01-06 15:23:30|112882.3|112857.3|112879.5|112854.5|112883.7|112858.7|112876.4|112851.4|29
1736177020000|2025-01-06 15:23:40|112880.3|112855.3|112881|112856|112884.4|112859.4|112872.8|112847.8|40
1736177030000|2025-01-06 15:23:50|112876.8|112851.8|112877.1|112852.1|112878.6|112853.6|112872.3|112847.3|24
1736177040000|2025-01-06 15:24:00|112874.7|112849.7|112871.2|112846.2|112875.3|112850.3|112865.4|112840.4|19
1736177050000|2025-01-06 15:24:10|112869.2|112844.2|112860.6|112835.6|112879.9|112854.9|112855.3|112830.3|31
1736177060000|2025-01-06 15:24:20|112860|112835|112861.3|112836.3|112865|112840|112858.1|112833.1|31
1736177070000|2025-01-06 15:24:30|112866.5|112841.5|112858.4|112808.4|112867.6|112842.6|112844|112808.4|46
1736177080000|2025-01-06 15:24:40|112850.2|112825.2|112839|112789|112850.8|112825.8|112836.5|112789|40
1736177090000|2025-01-06 15:24:50|112839.8|112789.8|112847.5|112797.5|112850.1|112800.1|112839.6|112789.6|36
1736177100000|2025-01-06 15:25:00|112846.5|112796.5|112840.6|112790.6|112846.9|112796.9|112830.7|112780.7|40
1736177110000|2025-01-06 15:25:10|112841.4|112791.4|112847.3|112797.3|112851|112801|112841.4|112791.4|24
1736177120000|2025-01-06 15:25:20|112846.8|112796.8|112881.1|112831.1|112884.8|112834.8|112846.8|112796.8|38
1736177130000|2025-01-06 15:25:30|112882.6|112832.6|112863.1|112838.1|112882.6|112839.5|112862.5|112818.5|35
1736177140000|2025-01-06 15:25:40|112863.3|112838.3|112882.6|112832.6|112884.2|112845.7|112859.3|112830.6|35
1736177150000|2025-01-06 15:25:50|112880.3|112830.3|112855.7|112830.7|112880.3|112845.3|112854.1|112829.1|37
1736177160000|2025-01-06 15:26:00|112856.5|112831.5|112864.1|112839.1|112864.1|112839.1|112855.5|112830.5|34
1736177170000|2025-01-06 15:26:10|112864.9|112839.9|112866.7|112841.7|112867.2|112842.2|112860.3|112835.3|24
1736177180000|2025-01-06 15:26:20|112866.8|112841.8|112862.6|112837.6|112868.1|112843.1|112851.7|112826.7|35
1736177190000|2025-01-06 15:26:30|112860|112835|112864.2|112839.2|112867.6|112842.6|112859.5|112834.5|26
1736177200000|2025-01-06 15:26:40|112863|112838|112867.3|112817.3|112871.9|112846.9|112845.3|112816.4|29
1736177210000|2025-01-06 15:26:50|112866.2|112816.2|112865.6|112840.6|112866.2|112841.2|112846|112816.2|45
1736177220000|2025-01-06 15:27:00|112866.6|112841.6|112855.6|112830.6|112869.3|112844.3|112855.6|112830.6|23
1736177230000|2025-01-06 15:27:10|112857.5|112832.5|112856.4|112831.4|112859.4|112834.4|112853.5|112828.5|25
1736177240000|2025-01-06 15:27:20|112857.8|112832.8|112849.8|112824.8|112857.8|112832.8|112837.5|112812.5|34
1736177250000|2025-01-06 15:27:30|112849.1|112824.1|112843.1|112818.1|112851.8|112826.8|112836|112811|44
1736177260000|2025-01-06 15:27:40|112843.6|112818.6|112841.4|112816.4|112843.6|112818.6|112837.3|112812.3|20
1736177270000|2025-01-06 15:27:50|112840.1|112815.1|112825.1|112800.1|112844.6|112819.6|112822.7|112797.7|46
1736177280000|2025-01-06 15:28:00|112824.5|112799.5|112824.1|112799.1|112844.8|112809|112822|112787.6|46
1736177290000|2025-01-06 15:28:10|112826.8|112801.8|112823|112798|112835|112810|112823|112798|29
1736177300000|2025-01-06 15:28:20|112818.2|112793.2|112824.5|112799.5|112829.9|112804.9|112818.2|112793.2|35
1736177310000|2025-01-06 15:28:30|112823.3|112798.3|112805.5|112780.5|112827.5|112802.5|112803.9|112778.9|34
1736177320000|2025-01-06 15:28:40|112808.8|112783.8|112788.9|112763.9|112808.8|112783.8|112786.4|112761.4|34
1736177330000|2025-01-06 15:28:50|112793.9|112768.9|112801.2|112776.2|112809.1|112784.1|112790.4|112765.4|37
1736177340000|2025-01-06 15:29:00|112802.4|112777.4|112804.8|112779.8|112808.3|112783.3|112792.4|112767.4|30
1736177350000|2025-01-06 15:29:10|112805.8|112780.8|112811.9|112786.9|112818.9|112793.9|112803.3|112778.3|36
1736177360000|2025-01-06 15:29:20|112809.3|112784.3|112805.2|112780.2|112812.9|112787.9|112801.3|112776.3|24
1736177370000|2025-01-06 15:29:30|112805.3|112780.3|112812.2|112787.2|112813.9|112788.9|112803.7|112778.7|31
1736177380000|2025-01-06 15:29:40|112810|112785|112805.2|112780.2|112814.7|112789.7|112805.2|112780.2|26
1736177390000|2025-01-06 15:29:50|112804.1|112779.1|112799.4|112774.4|112809.3|112784.3|112799.4|112774.4|19
1736177400000|2025-01-06 15:30:00|112798.6|112773.6|112794.1|112769.1|112798.6|112773.6|112788.4|112763.4|45
1736177410000|2025-01-06 15:30:10|112794|112769|112755.7|112730.7|112795.8|112770.8|112755.3|112730.3|33
1736177420000|2025-01-06 15:30:20|112754.7|112729.7|112759.8|112734.8|112762.1|112737.1|112746.9|112721.9|36
1736177430000|2025-01-06 15:30:30|112758.5|112733.5|112779.2|112754.2|112779.2|112754.2|112757.7|112732.7|42
1736177440000|2025-01-06 15:30:40|112784.1|112759.1|112769.3|112744.3|112788.9|112763.9|112759.9|112734.9|46
1736177450000|2025-01-06 15:30:50|112770.8|112745.8|112782.1|112757.1|112786.1|112761.1|112762.6|112737.6|34
1736177460000|2025-01-06 15:31:00|112783.2|112758.2|112777|112752|112790.4|112765.4|112769|112744|36
1736177470000|2025-01-06 15:31:10|112777.3|112752.3|112779.6|112754.6|112785.4|112760.4|112777.3|112752.3|25
1736177480000|2025-01-06 15:31:20|112778.8|112753.8|112805.2|112780.2|112806.1|112781.1|112777.3|112752.3|38
1736177490000|2025-01-06 15:31:30|112806|112781|112823|112798|112829.3|112804.3|112806|112781|40
1736177500000|2025-01-06 15:31:40|112824|112799|112834|112809|112836.3|112811.3|112824|112799|34
1736177510000|2025-01-06 15:31:50|112837.9|112812.9|112829|112804|112839.8|112813.6|112822.8|112787.9|39
1736177520000|2025-01-06 15:32:00|112825.9|112800.9|112826.7|112801.7|112852.7|112818.4|112821.8|112796.8|31
1736177530000|2025-01-06 15:32:10|112827.2|112802.2|112806|112781|112838.6|112813.6|112803.7|112778.7|37
1736177540000|2025-01-06 15:32:20|112799.8|112774.8|112795.1|112770.1|112805.5|112780.5|112794.5|112769.5|32
1736177550000|2025-01-06 15:32:30|112795.6|112770.6|112813|112788|112817.9|112792.9|112793|112768|39
1736177560000|2025-01-06 15:32:40|112813.9|112788.9|112800.5|112775.5|112820.6|112795.6|112795.9|112770.9|35
1736177570000|2025-01-06 15:32:50|112798.7|112773.7|112820.9|112795.9|112820.9|112795.9|112798.7|112763.7|41
1736177580000|2025-01-06 15:33:00|112820|112795|112813.4|112788.4|112820|112795|112803.6|112778.6|40
1736177590000|2025-01-06 15:33:10|112814.9|112789.9|112839.1|112814.1|112846.7|112814.1|112813.6|112788.6|45
1736177600000|2025-01-06 15:33:20|112838.1|112813.1|112847.7|112822.7|112847.7|112822.7|112830|112805|40
1736177610000|2025-01-06 15:33:30|112850.6|112825.6|112857.2|112832.2|112861.2|112836.2|112846.1|112821.1|37
1736177620000|2025-01-06 15:33:40|112855|112830|112841.8|112816.8|112859.8|112834.8|112841.8|112809.1|33
1736177630000|2025-01-06 15:33:50|112840.6|112815.6|112835.9|112810.9|112841.6|112816.6|112834.3|112809.3|37
1736177640000|2025-01-06 15:34:00|112834.2|112809.2|112826|112801|112834.4|112809.4|112821.3|112796.3|34
1736177650000|2025-01-06 15:34:10|112825|112800|112826.4|112801.4|112826.5|112801.5|112821.8|112796.8|18
1736177660000|2025-01-06 15:34:20|112827.3|112802.3|112815.6|112790.6|112827.3|112802.3|112814|112789|32
1736177670000|2025-01-06 15:34:30|112816.7|112791.7|112839.2|112814.2|112839.2|112814.2|112815.9|112790.9|36
1736177680000|2025-01-06 15:34:40|112842.9|112817.9|112844.4|112819.4|112854.1|112820.1|112839.5|112800.5|28
1736177690000|2025-01-06 15:34:50|112845.3|112820.3|112853.7|112828.7|112853.9|112828.9|112845.3|112820.3|35
1736177700000|2025-01-06 15:35:00|112853|112828|112862.5|112837.5|112868.4|112843.4|112852.6|112827.6|35
1736177710000|2025-01-06 15:35:10|112862|112837|112862.3|112837.3|112863.8|112838.8|112854.3|112829.3|19
1736177720000|2025-01-06 15:35:20|112863.1|112838.1|112877.2|112827.2|112881|112850.1|112863.1|112823.4|50
1736177730000|2025-01-06 15:35:30|112877.3|112827.3|112876|112826|112882.4|112847.8|112863.9|112825.6|45
1736177740000|2025-01-06 15:35:40|112877.2|112827.2|112854.2|112829.2|112878.7|112841.2|112853.4|112825.5|33
1736177750000|2025-01-06 15:35:50|112853.4|112828.4|112853.1|112828.1|112854|112829|112848.4|112823.4|28
1736177760000|2025-01-06 15:36:00|112852.5|112827.5|112873.6|112823.6|112873.6|112830.6|112849.6|112813.8|45
1736177770000|2025-01-06 15:36:10|112874.6|112824.6|112871.4|112846.4|112885.3|112853.1|112871.4|112822.6|56
1736177780000|2025-01-06 15:36:20|112870.4|112845.4|112872.3|112847.3|112883.9|112850.6|112866.8|112825.9|43
1736177790000|2025-01-06 15:36:30|112871.2|112846.2|112889.3|112864.3|112889.3|112864.3|112868.6|112843.6|38
1736177800000|2025-01-06 15:36:40|112887.6|112862.6|112892.2|112867.2|112893.7|112868.7|112881.3|112856.3|49
1736177810000|2025-01-06 15:36:50|112894.5|112869.5|112906.3|112881.3|112915|112881.3|112886.8|112848.7|59
1736177820000|2025-01-06 15:37:00|112907.3|112882.3|112941.3|112916.3|112942.8|112916.3|112906.8|112877.6|45
1736177830000|2025-01-06 15:37:10|112939.2|112914.2|112931.8|112906.8|112944|112919|112927.8|112902.8|47
1736177840000|2025-01-06 15:37:20|112931|112906|112931.5|112906.5|112932.7|112907.7|112925.3|112900.3|36
1736177850000|2025-01-06 15:37:30|112930.6|112905.6|112918.9|112893.9|112930.6|112905.6|112917.3|112892.3|36
1736177860000|2025-01-06 15:37:40|112919.6|112894.6|112927.6|112902.6|112928.5|112903.5|112918.8|112893.8|41
1736177870000|2025-01-06 15:37:50|112927.9|112902.9|112931.6|112906.6|112932.5|112907.5|112927.1|112902.1|32
1736177880000|2025-01-06 15:38:00|112932.4|112907.4|112914.1|112889.1|112932.4|112907.4|112912.8|112887.8|38
1736177890000|2025-01-06 15:38:10|112915.5|112890.5|112928.4|112903.4|112929.1|112904.1|112915.5|112890.5|29
1736177900000|2025-01-06 15:38:20|112929.8|112904.8|112939.1|112914.1|112940.1|112915.1|112928.6|112903.6|30
1736177910000|2025-01-06 15:38:30|112938.9|112913.9|112937.9|112912.9|112953.9|112928.9|112937.9|112912.9|39
1736177920000|2025-01-06 15:38:40|112943|112918|112953.8|112928.8|112953.8|112928.8|112937.9|112912.9|41
1736177930000|2025-01-06 15:38:50|112954.6|112929.6|112944.6|112919.6|112956.7|112931.7|112943.8|112918.8|35
1736177940000|2025-01-06 15:39:00|112945.8|112920.8|112946.9|112921.9|112957.6|112932.6|112944.1|112919.1|36
1736177950000|2025-01-06 15:39:10|112946.5|112921.5|112937.9|112912.9|112946.5|112921.5|112935.9|112910.9|15
1736177960000|2025-01-06 15:39:20|112938.7|112913.7|112934.9|112909.9|112941.5|112916.5|112927.8|112902.8|31
1736177970000|2025-01-06 15:39:30|112934|112909|112919.4|112894.4|112934.8|112909.8|112907.5|112882.5|40
1736177980000|2025-01-06 15:39:40|112919.9|112894.9|112923.5|112898.5|112926.4|112901.4|112912.5|112887.5|41
1736177990000|2025-01-06 15:39:50|112923.9|112898.9|112922.5|112897.5|112928.5|112903.5|112915.3|112890.3|41
1736178000000|2025-01-06 15:40:00|112922.9|112897.9|112926|112901|112932.7|112907.7|112920.9|112895.9|45
1736178010000|2025-01-06 15:40:10|112926.8|112901.8|112927.9|112902.9|112930|112905|112920.9|112895.9|33
1736178020000|2025-01-06 15:40:20|112927.8|112902.8|112945.4|112920.4|112952.7|112927.7|112927.8|112902.8|36
1736178030000|2025-01-06 15:40:30|112943.4|112918.4|112934.8|112909.8|112950.9|112925.9|112934.8|112909.8|31
1736178040000|2025-01-06 15:40:40|112932.4|112907.4|112911.7|112886.7|112932.4|112907.4|112911.1|112886.1|34
1736178050000|2025-01-06 15:40:50|112911.2|112886.2|112919.7|112894.7|112923.5|112898.5|112911.2|112886.2|24
1736178060000|2025-01-06 15:41:00|112918.9|112893.9|112886.3|112861.3|112919.4|112894.4|112882.5|112857.5|49
1736178070000|2025-01-06 15:41:10|112884.7|112859.7|112911.2|112886.2|112911.2|112886.2|112884.2|112859.2|43
1736178080000|2025-01-06 15:41:20|112910.9|112885.9|112917.9|112892.9|112924.4|112899.4|112905.6|112880.6|50
1736178090000|2025-01-06 15:41:30|112915.3|112890.3|112904.2|112879.2|112916.6|112891.6|112904.2|112879.2|43
1736178100000|2025-01-06 15:41:40|112905|112880|112911.1|112886.1|112913.7|112888.7|112905|112880|37
1736178110000|2025-01-06 15:41:50|112911.9|112886.9|112917.7|112892.7|112923|112898|112906.3|112881.3|38
1736178120000|2025-01-06 15:42:00|112916.9|112891.9|112924.5|112899.5|112934.7|112909.7|112914.3|112889.3|33
1736178130000|2025-01-06 15:42:10|112922.5|112897.5|112939|112914|112941.4|112916.4|112916.4|112891.4|50
1736178140000|2025-01-06 15:42:20|112937.8|112912.8|112932.3|112907.3|112944.8|112919.8|112928.3|112903.3|49
1736178150000|2025-01-06 15:42:30|112933.6|112908.6|112939.2|112914.2|112941.5|112916.5|112915.3|112890.3|51
1736178160000|2025-01-06 15:42:40|112933.4|112908.4|112938.5|112913.5|112945.3|112920.3|112930.9|112905.9|49
1736178170000|2025-01-06 15:42:50|112938|112913|112933.8|112908.8|112943.9|112918.9|112929.6|112904.6|53
1736178180000|2025-01-06 15:43:00|112933.5|112908.5|112929.6|112904.6|112933.5|112908.5|112918.2|112893.2|49
1736178190000|2025-01-06 15:43:10|112928.5|112903.5|112908|112883|112928.5|112903.5|112906.5|112881.5|35
1736178200000|2025-01-06 15:43:20|112907.2|112882.2|112908.1|112883.1|112914.3|112889.3|112906.8|112881.8|30
1736178210000|2025-01-06 15:43:30|112908.3|112883.3|112914.1|112889.1|112914.1|112889.1|112907.3|112882.3|31
1736178220000|2025-01-06 15:43:40|112913.4|112888.4|112909.3|112884.3|112919.2|112894.2|112906.5|112881.5|36
1736178230000|2025-01-06 15:43:50|112909.7|112884.7|112910.4|112885.4|112912.1|112887.1|112903.7|112878.7|33
1736178240000|2025-01-06 15:44:00|112910.7|112885.7|112916.1|112891.1|112918|112893|112909.4|112884.4|26
1736178250000|2025-01-06 15:44:10|112916.8|112891.8|112894.7|112869.7|112916.8|112891.8|112888.9|112863.9|42
1736178260000|2025-01-06 15:44:20|112892.9|112867.9|112894.1|112869.1|112901.3|112876.3|112886|112861|38
1736178270000|2025-01-06 15:44:30|112900|112875|112908|112883|112912.1|112887.1|112894.3|112869.3|29
1736178280000|2025-01-06 15:44:40|112908.8|112883.8|112901|112876|112908.8|112883.8|112892.7|112867.7|38
1736178290000|2025-01-06 15:44:50|112900.1|112875.1|112895.2|112870.2|112902|112877|112888.4|112863.4|42
1736178300000|2025-01-06 15:45:00|112895.9|112870.9|112880.7|112855.7|112897.9|112872.9|112875.7|112850.7|46
1736178310000|2025-01-06 15:45:10|112879.6|112854.6|112876.8|112851.8|112881.5|112856.5|112869.7|112844.7|35
1736178320000|2025-01-06 15:45:20|112876|112851|112857|112832|112876|112851|112847.2|112822.2|50
1736178330000|2025-01-06 15:45:30|112856.1|112831.1|112838.9|112813.9|112862.5|112837.5|112838.9|112813.9|57
1736178340000|2025-01-06 15:45:40|112838.4|112813.4|112828.9|112803.9|112841.4|112816.4|112828.5|112803.5|38
1736178350000|2025-01-06 15:45:50|112829.3|112804.3|112792.1|112767.1|112831.4|112806.4|112785.8|112760.8|53
1736178360000|2025-01-06 15:46:00|112791.4|112766.4|112765.8|112740.8|112791.4|112766.4|112764.4|112739.4|52
1736178370000|2025-01-06 15:46:10|112766.3|112741.3|112777|112752|112779.8|112754.8|112766.3|112741.3|49
1736178380000|2025-01-06 15:46:20|112775.2|112750.2|112801.2|112776.2|112801.2|112776.2|112772.2|112747.2|59
1736178390000|2025-01-06 15:46:30|112800.8|112775.8|112803.6|112778.6|112807.4|112782.4|112792.4|112767.4|54
1736178400000|2025-01-06 15:46:40|112803.9|112778.9|112810|112785|112814.4|112789.4|112801.1|112776.1|55
1736178410000|2025-01-06 15:46:50|112810.8|112785.8|112801|112776|112812.3|112787.3|112792.6|112767.6|39
1736178420000|2025-01-06 15:47:00|112800.8|112775.8|112800.5|112775.5|112803.1|112778.1|112793.2|112768.2|41
1736178430000|2025-01-06 15:47:10|112799.8|112774.8|112777.6|112752.6|112799.8|112774.8|112769.3|112744.3|52
1736178440000|2025-01-06 15:47:20|112777.3|112752.3|112784.9|112759.9|112785.7|112760.7|112773.2|112748.2|44
1736178450000|2025-01-06 15:47:30|112786.3|112761.3|112811.5|112786.5|112816.4|112791.4|112786.3|112761.3|32
1736178460000|2025-01-06 15:47:40|112811|112786|112796.3|112771.3|112813.9|112788.9|112796.3|112771.3|27
1736178470000|2025-01-06 15:47:50|112797.5|112772.5|112806.8|112781.8|112812.3|112787.3|112797.5|112772.5|35
1736178480000|2025-01-06 15:48:00|112807|112782|112801.2|112776.2|112813|112788|112797.6|112772.6|41
1736178490000|2025-01-06 15:48:10|112801.7|112776.7|112827.8|112802.8|112831.9|112806.9|112801.7|112776.7|47
1736178500000|2025-01-06 15:48:20|112828.8|112803.8|112834|112809|112834.4|112809.4|112813.5|112788.5|48
1736178510000|2025-01-06 15:48:30|112835.6|112810.6|112830.5|112805.5|112836.8|112811.8|112827|112802|50
1736178520000|2025-01-06 15:48:40|112830.2|112805.2|112824.3|112799.3|112830.2|112805.2|112820|112795|45
1736178530000|2025-01-06 15:48:50|112825.1|112800.1|112829|112804|112833.8|112808.8|112824.2|112799.2|41
1736178540000|2025-01-06 15:49:00|112829.6|112804.6|112839.3|112814.3|112848|112823|112829.6|112804.6|34
1736178550000|2025-01-06 15:49:10|112835.5|112810.5|112842.9|112817.9|112852.7|112827.7|112834.7|112809.7|47
1736178560000|2025-01-06 15:49:20|112843.5|112818.5|112837.1|112812.1|112855.9|112830.9|112835.7|112810.7|41
1736178570000|2025-01-06 15:49:30|112838|112813|112854|112829|112854.2|112829.2|112834|112809|36
1736178580000|2025-01-06 15:49:40|112854.2|112829.2|112859.4|112834.4|112859.4|112834.4|112845.1|112820.1|39
1736178590000|2025-01-06 15:49:50|112857.3|112832.3|112869.3|112844.3|112880.4|112855.4|112857.3|112832.3|53
1736178600000|2025-01-06 15:50:00|112868.5|112843.5|112839.6|112814.6|112868.5|112843.5|112838.7|112813.7|65
1736178610000|2025-01-06 15:50:10|112838.8|112813.8|112822.4|112797.4|112841|112816|112822.4|112797.4|53
1736178620000|2025-01-06 15:50:20|112817.5|112792.5|112785.6|112760.6|112819.9|112794.9|112782.9|112757.9|57
1736178630000|2025-01-06 15:50:30|112784.2|112759.2|112766.7|112741.7|112796.5|112771.5|112766.7|112741.7|49
1736178640000|2025-01-06 15:50:40|112765.9|112740.9|112769.5|112744.5|112779.5|112754.5|112759.3|112734.3|53
1736178650000|2025-01-06 15:50:50|112770.4|112745.4|112761.4|112736.4|112773.1|112748.1|112753.7|112728.7|57
1736178660000|2025-01-06 15:51:00|112762.2|112737.2|112743.1|112718.1|112763.1|112738.1|112737.7|112712.7|51
1736178670000|2025-01-06 15:51:10|112742.1|112717.1|112743.3|112718.3|112743.3|112718.3|112727.6|112702.6|50
1736178680000|2025-01-06 15:51:20|112743.2|112718.2|112728.8|112703.8|112743.8|112718.8|112725.6|112700.6|38
1736178690000|2025-01-06 15:51:30|112730.5|112705.5|112719.4|112694.4|112730.5|112705.5|112718.8|112693.8|39
1736178700000|2025-01-06 15:51:40|112718.6|112693.6|112724.5|112699.5|112731|112706|112715.6|112690.6|53
1736178710000|2025-01-06 15:51:50|112725.5|112700.5|112732.8|112707.8|112742.5|112717.5|112724.3|112699.3|44
1736178720000|2025-01-06 15:52:00|112732|112707|112721.4|112696.4|112732.7|112707.7|112721.4|112696.4|50
1736178730000|2025-01-06 15:52:10|112722.1|112697.1|112721.1|112696.1|112726.7|112701.7|112711.6|112686.6|44
1736178740000|2025-01-06 15:52:20|112720|112695|112719.1|112694.1|112728.7|112703.7|112716.1|112691.1|40
1736178750000|2025-01-06 15:52:30|112718.2|112693.2|112721.2|112696.2|112726.2|112701.2|112717.7|112692.7|35
1736178760000|2025-01-06 15:52:40|112718.7|112693.7|112724|112699|112725.3|112700.3|112717.2|112692.2|37
1736178770000|2025-01-06 15:52:50|112723.8|112698.8|112718.7|112693.7|112724|112699|112717.8|112692.8|26
1736178780000|2025-01-06 15:53:00|112719.5|112694.5|112709.3|112684.3|112724.8|112699.8|112708.6|112683.6|48
1736178790000|2025-01-06 15:53:10|112708.5|112683.5|112705.7|112680.7|112709.4|112684.4|112703.2|112678.2|33
1736178800000|2025-01-06 15:53:20|112705.6|112680.6|112714.1|112689.1|112716.3|112691.3|112703.4|112678.4|35
1736178810000|2025-01-06 15:53:30|112714.3|112689.3|112719|112694|112721.4|112696.4|112710.7|112685.7|33
1736178820000|2025-01-06 15:53:40|112713.7|112688.7|112715.6|112690.6|112717.7|112692.7|112700.3|112675.3|50
1736178830000|2025-01-06 15:53:50|112714.8|112689.8|112713.7|112688.7|112714.8|112689.8|112701.5|112676.5|36
1736178840000|2025-01-06 15:54:00|112713|112688|112717.3|112692.3|112719.4|112694.4|112710.4|112685.4|26
1736178850000|2025-01-06 15:54:10|112716.9|112691.9|112722.7|112697.7|112728.6|112703.6|112715.5|112690.5|41
1736178860000|2025-01-06 15:54:20|112723.9|112698.9|112732.2|112707.2|112735|112710|112718.6|112693.6|27
1736178870000|2025-01-06 15:54:30|112728.7|112703.7|112718.6|112693.6|112734.9|112709.9|112715.7|112690.7|43
1736178880000|2025-01-06 15:54:40|112717.8|112692.8|112702.4|112677.4|112720.1|112695.1|112696.9|112671.9|47
1736178890000|2025-01-06 15:54:50|112701.5|112676.5|112709.2|112684.2|112710.8|112685.8|112698.8|112673.8|30
1736178900000|2025-01-06 15:55:00|112711.9|112686.9|112704.3|112679.3|112723.5|112698.5|112703.7|112678.7|35
1736178910000|2025-01-06 15:55:10|112707.6|112682.6|112715.4|112690.4|112719.4|112694.4|112704.8|112679.8|43
1736178920000|2025-01-06 15:55:20|112714.5|112689.5|112718.5|112693.5|112718.5|112693.5|112711|112686|41
1736178930000|2025-01-06 15:55:30|112717|112692|112712.4|112687.4|112717.9|112692.9|112704.3|112679.3|42
1736178940000|2025-01-06 15:55:40|112712.7|112687.7|112719.1|112694.1|112721.4|112696.4|112712.4|112687.4|39
1736178950000|2025-01-06 15:55:50|112719.5|112694.5|112707.4|112682.4|112719.5|112694.5|112704|112679|45
1736178960000|2025-01-06 15:56:00|112706.8|112681.8|112703.6|112678.6|112707.3|112682.3|112699|112674|58
1736178970000|2025-01-06 15:56:10|112704.9|112679.9|112695.8|112670.8|112704.9|112679.9|112690.2|112665.2|50
1736178980000|2025-01-06 15:56:20|112697.5|112672.5|112695.7|112670.7|112702.9|112677.9|112692.7|112667.7|48
1736178990000|2025-01-06 15:56:30|112694.9|112669.9|112697.1|112672.1|112702.3|112677.3|112689.2|112664.2|49
1736179000000|2025-01-06 15:56:40|112695.2|112670.2|112708.7|112683.7|112709.6|112684.6|112693.4|112668.4|36
1736179010000|2025-01-06 15:56:50|112708|112683|112686.5|112661.5|112708|112683|112683.9|112658.9|35
1736179020000|2025-01-06 15:57:00|112687.4|112662.4|112690.7|112665.7|112699.6|112674.6|112687.4|112662.4|40
1736179030000|2025-01-06 15:57:10|112691.4|112666.4|112686.6|112661.6|112693.2|112668.2|112682.6|112657.6|39
1736179040000|2025-01-06 15:57:20|112685.9|112660.9|112677.9|112652.9|112688.4|112663.4|112677.9|112652.9|22
1736179050000|2025-01-06 15:57:30|112677.4|112652.4|112637.6|112612.6|112683.6|112658.6|112637.6|112612.6|53
1736179060000|2025-01-06 15:57:40|112637.8|112612.8|112615.2|112590.2|112638.8|112613.8|112613.9|112588.9|60
1736179070000|2025-01-06 15:57:50|112612.2|112587.2|112631.3|112606.3|112631.3|112606.3|112600.3|112575.3|54
1736179080000|2025-01-06 15:58:00|112631.4|112606.4|112626.1|112601.1|112632.6|112607.6|112616.4|112591.4|61
1736179090000|2025-01-06 15:58:10|112627.2|112602.2|112650.8|112625.8|112651.6|112626.6|112622.3|112597.3|53
1736179100000|2025-01-06 15:58:20|112650|112625|112663.3|112638.3|112664.2|112639.2|112646.9|112621.9|54
1736179110000|2025-01-06 15:58:30|112666.9|112641.9|112689.4|112664.4|112690.6|112665.6|112665.4|112640.4|57
1736179120000|2025-01-06 15:58:40|112686.5|112661.5|112659.9|112634.9|112687.9|112662.9|112659.9|112634.9|56
1736179130000|2025-01-06 15:58:50|112660.3|112635.3|112671.4|112646.4|112675.9|112650.9|112656.1|112631.1|55
1736179140000|2025-01-06 15:59:00|112674.7|112649.7|112669.5|112644.5|112681.7|112656.7|112669.1|112644.1|44
1736179150000|2025-01-06 15:59:10|112670|112645|112670.2|112645.2|112678.2|112653.2|112669.9|112644.9|48
1736179160000|2025-01-06 15:59:20|112671.1|112646.1|112686.5|112661.5|112690.1|112665.1|112666.8|112641.8|52
1736179170000|2025-01-06 15:59:30|112685.3|112660.3|112674.8|112649.8|112686.8|112661.8|112672.5|112647.5|50
1736179180000|2025-01-06 15:59:40|112673.3|112648.3|112666.9|112641.9|112675.9|112650.9|112665.6|112640.6|46
1736179190000|2025-01-06 15:59:50|112669.2|112644.2|112685.5|112660.5|112690.1|112665.1|112668.9|112643.9|40
1736179200000|2025-01-06 16:00:00|112684.7|112659.7|112675.5|112650.5|112684.7|112659.7|112662|112637|59
1736179210000|2025-01-06 16:00:10|112676.3|112651.3|112697.5|112672.5|112697.5|112672.5|112667.5|112642.5|54
1736179220000|2025-01-06 16:00:20|112694.9|112669.9|112701.3|112676.3|112707.1|112682.1|112694.9|112669.9|50
1736179230000|2025-01-06 16:00:30|112699.8|112674.8|112739|112714|112744.7|112719.7|112699.8|112674.8|54
1736179240000|2025-01-06 16:00:40|112737.5|112712.5|112727.3|112702.3|112737.5|112712.5|112727.2|112702.2|57
1736179250000|2025-01-06 16:00:50|112727.8|112702.8|112732|112707|112736.2|112711.2|112722.1|112697.1|44
1736179260000|2025-01-06 16:01:00|112732.4|112707.4|112723.4|112698.4|112732.4|112707.4|112717.3|112692.3|44
1736179270000|2025-01-06 16:01:10|112722.6|112697.6|112732.2|112707.2|112737.3|112712.3|112716.3|112691.3|43
1736179280000|2025-01-06 16:01:20|112731.3|112706.3|112715.3|112690.3|112734.9|112709.9|112714|112689|50
1736179290000|2025-01-06 16:01:30|112717.3|112692.3|112724.2|112699.2|112733|112708|112717.3|112692.3|53
1736179300000|2025-01-06 16:01:40|112725.4|112700.4|112745.5|112720.5|112752.1|112727.1|112724.7|112699.7|53
1736179310000|2025-01-06 16:01:50|112746.2|112721.2|112724.2|112699.2|112752.7|112727.7|112724.1|112699.1|63
1736179320000|2025-01-06 16:02:00|112724.6|112699.6|112723.8|112698.8|112729.2|112704.2|112721.8|112696.8|48
1736179330000|2025-01-06 16:02:10|112723.9|112698.9|112728.7|112703.7|112733.4|112708.4|112718.1|112693.1|50
1736179340000|2025-01-06 16:02:20|112728.5|112703.5|112713.3|112688.3|112737.2|112712.2|112708.8|112683.8|52
1736179350000|2025-01-06 16:02:30|112714|112689|112715.6|112690.6|112718.5|112693.5|112691.1|112666.1|48
1736179360000|2025-01-06 16:02:40|112717.5|112692.5|112741.8|112716.8|112746|112721|112717.5|112692.5|38
1736179370000|2025-01-06 16:02:50|112743.7|112718.7|112749.3|112724.3|112753.1|112728.1|112743.7|112718.7|26
1736179380000|2025-01-06 16:03:00|112750|112725|112753.5|112728.5|112762.5|112737.5|112750|112725|31
1736179390000|2025-01-06 16:03:10|112754.5|112729.5|112764.3|112739.3|112768.9|112743.9|112753.2|112728.2|34
1736179400000|2025-01-06 16:03:20|112764.5|112739.5|112753.3|112728.3|112764.5|112739.5|112749.7|112724.7|33
1736179410000|2025-01-06 16:03:30|112754|112729|112764.6|112739.6|112768.5|112743.5|112753.4|112728.4|33
1736179420000|2025-01-06 16:03:40|112766.1|112741.1|112755.9|112730.9|112766.1|112741.1|112754|112729|31
1736179430000|2025-01-06 16:03:50|112758.3|112733.3|112750.8|112725.8|112758.3|112733.3|112742.1|112717.1|45
1736179440000|2025-01-06 16:04:00|112751.7|112726.7|112749.3|112724.3|112755.4|112730.4|112745.9|112720.9|30
1736179450000|2025-01-06 16:04:10|112749.1|112724.1|112719.2|112694.2|112750.9|112725.9|112718.4|112693.4|39
1736179460000|2025-01-06 16:04:20|112718.5|112693.5|112735.6|112710.6|112735.6|112710.6|112718.1|112693.1|41
1736179470000|2025-01-06 16:04:30|112736.6|112711.6|112744|112719|112749.8|112724.8|112736.4|112711.4|30
1736179480000|2025-01-06 16:04:40|112744.7|112719.7|112764.8|112739.8|112764.8|112739.8|112744.3|112719.3|27
1736179490000|2025-01-06 16:04:50|112767|112742|112761.8|112736.8|112768.1|112743.1|112761|112736|36
1736179500000|2025-01-06 16:05:00|112764|112739|112751.3|112726.3|112764.3|112739.3|112746.6|112721.6|30
1736179510000|2025-01-06 16:05:10|112751.1|112726.1|112741.8|112716.8|112759.9|112734.9|112740|112715|40
1736179520000|2025-01-06 16:05:20|112738.9|112713.9|112747.1|112722.1|112757.1|112732.1|112736.4|112711.4|28
1736179530000|2025-01-06 16:05:30|112747|112722|112752|112727|112760.7|112735.7|112746.6|112721.6|32
1736179540000|2025-01-06 16:05:40|112752.2|112727.2|112773.7|112748.7|112777.7|112752.7|112752.2|112727.2|29
1736179550000|2025-01-06 16:05:50|112772.8|112747.8|112793.3|112768.3|112795.7|112770.7|112772.8|112747.8|42
1736179560000|2025-01-06 16:06:00|112800.1|112775.1|112803.5|112778.5|112805.1|112780.1|112799.1|112774.1|30
1736179570000|2025-01-06 16:06:10|112806.3|112781.3|112807.7|112782.7|112811.4|112786.4|112805.6|112780.6|21
1736179580000|2025-01-06 16:06:20|112808.3|112783.3|112808.5|112783.5|112809.5|112784.5|112807.7|112782.7|20
1736179590000|2025-01-06 16:06:30|112809.5|112784.5|112809.1|112784.1|112810.1|112785.1|112806.2|112781.2|24
1736179600000|2025-01-06 16:06:40|112809.3|112784.3|112788.1|112763.1|112809.9|112784.9|112787|112762|25
1736179610000|2025-01-06 16:06:50|112789.7|112764.7|112788.8|112763.8|112799.8|112774.8|112785.5|112760.5|29
1736179620000|2025-01-06 16:07:00|112787|112762|112799.8|112774.8|112802.8|112777.8|112783.8|112758.8|27
1736179630000|2025-01-06 16:07:10|112798.9|112773.9|112791.7|112766.7|112803|112778|112790.8|112765.8|36
1736179640000|2025-01-06 16:07:20|112792.7|112767.7|112798.8|112773.8|112804.2|112779.2|112792.7|112767.7|32
1736179650000|2025-01-06 16:07:30|112799.9|112774.9|112814.7|112789.7|112817.2|112792.2|112798.7|112773.7|31
1736179660000|2025-01-06 16:07:40|112815.5|112790.5|112830.6|112805.6|112830.6|112805.6|112815.5|112790.5|21
1736179670000|2025-01-06 16:07:50|112830.1|112805.1|112828.5|112803.5|112833.6|112808.6|112825|112800|31
1736179680000|2025-01-06 16:08:00|112827.5|112802.5|112830.8|112805.8|112834.7|112809.7|112827.5|112802.5|24
1736179690000|2025-01-06 16:08:10|112833.2|112808.2|112831.8|112806.8|112834.3|112809.3|112828.4|112803.4|22
1736179700000|2025-01-06 16:08:20|112830.7|112805.7|112842.7|112817.7|112842.7|112817.7|112827.9|112802.9|24
1736179710000|2025-01-06 16:08:30|112840|112815|112840.6|112815.6|112847.3|112822.3|112833.8|112808.8|29
1736179720000|2025-01-06 16:08:40|112842.5|112817.5|112831.7|112806.7|112842.5|112817.5|112825.2|112800.2|34
1736179730000|2025-01-06 16:08:50|112829.2|112804.2|112822.5|112797.5|112835.7|112810.7|112818.9|112793.9|32
1736179740000|2025-01-06 16:09:00|112822.3|112797.3|112816|112791|112824.3|112799.3|112816|112791|14
1736179750000|2025-01-06 16:09:10|112821.2|112796.2|112814.4|112789.4|112821.9|112796.9|112812.5|112787.5|39
1736179760000|2025-01-06 16:09:20|112815.9|112790.9|112822.4|112797.4|112825.4|112800.4|112815.4|112790.4|27
1736179770000|2025-01-06 16:09:30|112820.9|112795.9|112827.9|112802.9|112832.2|112807.2|112819.2|112794.2|37
1736179780000|2025-01-06 16:09:40|112826.5|112801.5|112829.2|112804.2|112831.7|112806.7|112826.2|112801.2|33
1736179790000|2025-01-06 16:09:50|112832.1|112807.1|112824.1|112799.1|112834.1|112809.1|112820.3|112795.3|26
1736179800000|2025-01-06 16:10:00|112823|112798|112818.3|112793.3|112824.6|112799.6|112816|112791|14
1736179810000|2025-01-06 16:10:10|112817|112792|112815.8|112790.8|112818.1|112793.1|112811.7|112786.7|21
1736179820000|2025-01-06 16:10:20|112818.4|112793.4|112834.6|112809.6|112836.6|112811.6|112818.4|112793.4|36
1736179830000|2025-01-06 16:10:30|112834|112809|112830.2|112805.2|112834.6|112809.6|112821.3|112796.3|40
1736179840000|2025-01-06 16:10:40|112831.7|112806.7|112828.9|112803.9|112832|112807|112827.2|112802.2|23
1736179850000|2025-01-06 16:10:50|112826.5|112801.5|112825.5|112800.5|112832.5|112807.5|112823.3|112798.3|23
1736179860000|2025-01-06 16:11:00|112828.1|112803.1|112839.7|112814.7|112839.7|112814.7|112824.4|112799.4|32
1736179870000|2025-01-06 16:11:10|112838.1|112813.1|112855.5|112830.5|112858.1|112833.1|112838.1|112813.1|33
1736179880000|2025-01-06 16:11:20|112854|112829|112860.4|112835.4|112865.4|112840.4|112851.2|112826.2|28
1736179890000|2025-01-06 16:11:30|112859.7|112834.7|112865.7|112840.7|112867.5|112842.5|112859.7|112834.7|31
1736179900000|2025-01-06 16:11:40|112863.2|112838.2|112859.3|112834.3|112863.5|112838.5|112857.1|112832.1|16
1736179910000|2025-01-06 16:11:50|112859.5|112834.5|112863.5|112838.5|112866.4|112841.4|112856|112831|27
1736179920000|2025-01-06 16:12:00|112865.6|112840.6|112872.2|112847.2|112874.1|112849.1|112862.9|112837.9|30
1736179930000|2025-01-06 16:12:10|112874.2|112849.2|112870.3|112845.3|112876.2|112851.2|112863.2|112838.2|27
1736179940000|2025-01-06 16:12:20|112871.7|112846.7|112869|112844|112873.2|112848.2|112867.5|112842.5|15
1736179950000|2025-01-06 16:12:30|112870.5|112845.5|112887.4|112862.4|112889.8|112864.8|112870.5|112845.5|24
1736179960000|2025-01-06 16:12:40|112886.4|112861.4|112889.8|112864.8|112894.2|112869.2|112886.4|112861.4|40
1736179970000|2025-01-06 16:12:50|112888.5|112863.5|112871.6|112846.6|112888.5|112863.5|112871.4|112846.4|31
1736179980000|2025-01-06 16:13:00|112871|112846|112879.2|112854.2|112879.2|112854.2|112866.4|112841.4|25
1736179990000|2025-01-06 16:13:10|112880.1|112855.1|112869.6|112844.6|112881.2|112856.2|112866.6|112841.6|30
1736180000000|2025-01-06 16:13:20|112870.2|112845.2|112868.6|112843.6|112877.5|112852.5|112863.9|112838.9|34
1736180010000|2025-01-06 16:13:30|112865.7|112840.7|112840|112815|112869.7|112844.7|112840|112815|26
1736180020000|2025-01-06 16:13:40|112838.1|112813.1|112834.5|112809.5|112841.5|112816.5|112822.1|112797.1|37
1736180030000|2025-01-06 16:13:50|112832|112807|112840.3|112815.3|112840.3|112815.3|112832|112807|22
1736180040000|2025-01-06 16:14:00|112840.6|112815.6|112831.1|112806.1|112840.6|112815.6|112830.7|112805.7|17
1736180050000|2025-01-06 16:14:10|112833.7|112808.7|112827.6|112802.6|112834.2|112809.2|112827.2|112802.2|7
1736180060000|2025-01-06 16:14:20|112830.1|112805.1|112834.9|112809.9|112835.5|112810.5|112824.4|112799.4|17
1736180070000|2025-01-06 16:14:30|112835.9|112810.9|112830.9|112805.9|112836.1|112811.1|112829.2|112804.2|18
1736180080000|2025-01-06 16:14:40|112829.8|112804.8|112835.5|112810.5|112842.1|112817.1|112829.8|112804.8|18
1736180090000|2025-01-06 16:14:50|112833|112808|112840.8|112815.8|112845.1|112820.1|112833|112808|18
1736180100000|2025-01-06 16:15:00|112842.9|112817.9|112842.3|112817.3|112849.6|112824.6|112836.2|112811.2|23
1736180110000|2025-01-06 16:15:10|112842.4|112817.4|112838.9|112813.9|112843|112818|112837.7|112812.7|16
1736180120000|2025-01-06 16:15:20|112839.9|112814.9|112844.1|112819.1|112846.3|112821.3|112839.1|112814.1|24
1736180130000|2025-01-06 16:15:30|112843|112818|112849.6|112824.6|112854.8|112829.8|112841|112816|30
1736180140000|2025-01-06 16:15:40|112848.9|112823.9|112819|112794|112849.5|112824.5|112815.9|112790.9|24
1736180150000|2025-01-06 16:15:50|112817.5|112792.5|112824.3|112799.3|112824.6|112799.6|112817.5|112792.5|16
1736180160000|2025-01-06 16:16:00|112822|112797|112807.4|112782.4|112824.6|112799.6|112807.4|112782.4|19
1736180170000|2025-01-06 16:16:10|112806.9|112781.9|112813.9|112788.9|112814.2|112789.2|112804.8|112779.8|16
1736180180000|2025-01-06 16:16:20|112814.6|112789.6|112833|112808|112836.1|112811.1|112814.6|112789.6|20
1736180190000|2025-01-06 16:16:30|112834.2|112809.2|112840|112815|112840|112815|112831.3|112806.3|26
1736180200000|2025-01-06 16:16:40|112839|112814|112830.9|112805.9|112839|112814|112830.9|112805.9|17
1736180210000|2025-01-06 16:16:50|112831.6|112806.6|112823.9|112798.9|112839.9|112814.9|112819.2|112794.2|30
1736180220000|2025-01-06 16:17:00|112823|112798|112822.6|112797.6|112823.9|112798.9|112819.7|112794.7|21
1736180230000|2025-01-06 16:17:10|112824.8|112799.8|112836.3|112811.3|112837.2|112812.2|112821.9|112796.9|36
1736180240000|2025-01-06 16:17:20|112835.2|112810.2|112838.6|112813.6|112842|112817|112833|112808|24
1736180250000|2025-01-06 16:17:30|112837.2|112812.2|112840.5|112815.5|112841.8|112816.8|112829.9|112804.9|36
1736180260000|2025-01-06 16:17:40|112842.6|112817.6|112840.1|112815.1|112842.6|112817.6|112835.5|112810.5|20
1736180270000|2025-01-06 16:17:50|112840.4|112815.4|112839|112814|112841.3|112816.3|112833.6|112808.6|27
1736180280000|2025-01-06 16:18:00|112836.7|112811.7|112840.8|112815.8|112843.8|112818.8|112834.7|112809.7|23
1736180290000|2025-01-06 16:18:10|112843.3|112818.3|112826.8|112801.8|112843.3|112818.3|112824.1|112799.1|28
1736180300000|2025-01-06 16:18:20|112825.2|112800.2|112824.5|112799.5|112825.5|112800.5|112819.5|112794.5|30
1736180310000|2025-01-06 16:18:30|112825.3|112800.3|112857.1|112832.1|112857.1|112832.1|112825.3|112800.3|34
1736180320000|2025-01-06 16:18:40|112858.3|112833.3|112864.4|112839.4|112865.9|112840.9|112856.4|112831.4|32
1736180330000|2025-01-06 16:18:50|112863.4|112838.4|112861.8|112836.8|112863.6|112838.6|112845.7|112820.7|49
1736180340000|2025-01-06 16:19:00|112862.8|112837.8|112870.7|112845.7|112870.7|112845.7|112862.2|112837.2|30
1736180350000|2025-01-06 16:19:10|112871.9|112846.9|112868.8|112843.8|112874.3|112849.3|112863.2|112838.2|49
1736180360000|2025-01-06 16:19:20|112871.6|112846.6|112876.2|112851.2|112886.1|112861.1|112869.6|112844.6|48
1736180370000|2025-01-06 16:19:30|112875.2|112850.2|112887.6|112862.6|112889.7|112864.7|112875.2|112850.2|16
1736180380000|2025-01-06 16:19:40|112886.1|112861.1|112870.8|112845.8|112886.1|112861.1|112869.9|112844.9|29
1736180390000|2025-01-06 16:19:50|112871.5|112846.5|112862.3|112837.3|112874|112849|112859.7|112834.7|33
1736180400000|2025-01-06 16:20:00|112864.3|112839.3|112851.1|112826.1|112866.8|112841.8|112847.9|112822.9|26
1736180410000|2025-01-06 16:20:10|112852.8|112827.8|112838.6|112813.6|112853.2|112828.2|112837.3|112812.3|30
1736180420000|2025-01-06 16:20:20|112837.7|112812.7|112837.1|112812.1|112840.7|112815.7|112829.7|112804.7|34
1736180430000|2025-01-06 16:20:30|112838|112813|112833.3|112808.3|112842.7|112817.7|112832.7|112807.7|32
1736180440000|2025-01-06 16:20:40|112832.9|112807.9|112855.7|112830.7|112856.7|112831.7|112832.9|112807.9|39
1736180450000|2025-01-06 16:20:50|112856.1|112831.1|112839|112814|112857.2|112832.2|112839|112814|26
1736180460000|2025-01-06 16:21:00|112838.9|112813.9|112854.1|112829.1|112856.5|112831.5|112833.4|112808.4|42
1736180470000|2025-01-06 16:21:10|112850.7|112825.7|112869.8|112844.8|112871.2|112846.2|112848.1|112823.1|33
1736180480000|2025-01-06 16:21:20|112870.9|112845.9|112876.5|112851.5|112881.4|112856.4|112870.9|112845.9|47
1736180490000|2025-01-06 16:21:30|112876.1|112851.1|112880.4|112855.4|112884.6|112859.6|112876.1|112851.1|25
1736180500000|2025-01-06 16:21:40|112882.1|112857.1|112890.5|112865.5|112897.9|112872.9|112876.9|112851.9|31
1736180510000|2025-01-06 16:21:50|112892.4|112867.4|112890|112865|112899.6|112874.6|112884.5|112859.5|30
1736180520000|2025-01-06 16:22:00|112892.7|112867.7|112896.9|112871.9|112903.4|112878.4|112891.4|112866.4|24
1736180530000|2025-01-06 16:22:10|112896.8|112871.8|112894.2|112869.2|112900.8|112875.8|112894.2|112869.2|31
1736180540000|2025-01-06 16:22:20|112896.7|112871.7|112895|112870|112899.3|112874.3|112889|112864|19
1736180550000|2025-01-06 16:22:30|112896.3|112871.3|112893.3|112868.3|112896.3|112871.3|112891.5|112866.5|22
1736180560000|2025-01-06 16:22:40|112894.5|112869.5|112900.2|112875.2|112900.5|112875.5|112893|112868|22
1736180570000|2025-01-06 16:22:50|112898.8|112873.8|112895.1|112870.1|112898.8|112873.8|112892.7|112867.7|21
1736180580000|2025-01-06 16:23:00|112894|112869|112902.5|112877.5|112902.6|112877.6|112894|112869|9
1736180590000|2025-01-06 16:23:10|112899.6|112874.6|112898|112873|112902.9|112877.9|112887.8|112862.8|28
1736180600000|2025-01-06 16:23:20|112895.9|112870.9|112904.9|112879.9|112906|112881|112888|112863|50
1736180610000|2025-01-06 16:23:30|112905.9|112880.9|112908|112883|112908|112883|112900.6|112875.6|33
1736180620000|2025-01-06 16:23:40|112907|112882|112895|112870|112907.1|112882.1|112890.5|112865.5|39
1736180630000|2025-01-06 16:23:50|112894.6|112869.6|112892.7|112867.7|112899|112874|112889.7|112864.7|21
1736180640000|2025-01-06 16:24:00|112895.7|112870.7|112884.2|112859.2|112897|112872|112878|112853|50
1736180650000|2025-01-06 16:24:10|112882.1|112857.1|112884.2|112859.2|112888.1|112863.1|112879.7|112854.7|44
1736180660000|2025-01-06 16:24:20|112886.3|112861.3|112881.5|112856.5|112886.3|112861.3|112877.7|112852.7|55
1736180670000|2025-01-06 16:24:30|112880.9|112855.9|112891|112866|112896.8|112871.8|112880.9|112855.9|24
1736180680000|2025-01-06 16:24:40|112890|112865|112882.6|112857.6|112890|112865|112877.7|112852.7|16
1736180690000|2025-01-06 16:24:50|112885|112860|112873.1|112848.1|112885|112860|112873.1|112848.1|19
1736180700000|2025-01-06 16:25:00|112873.8|112848.8|112882|112857|112886.4|112861.4|112869.4|112844.4|29
1736180710000|2025-01-06 16:25:10|112882.8|112857.8|112891.1|112866.1|112892.3|112867.3|112882.8|112857.8|21
1736180720000|2025-01-06 16:25:20|112890.5|112865.5|112889.3|112864.3|112893.5|112868.5|112889.3|112864.3|16
1736180730000|2025-01-06 16:25:30|112890.1|112865.1|112897.6|112872.6|112898.5|112873.5|112890.1|112865.1|23
1736180740000|2025-01-06 16:25:40|112897.2|112872.2|112898.4|112873.4|112898.5|112873.5|112897.2|112872.2|8
1736180750000|2025-01-06 16:25:50|112898.1|112873.1|112887.2|112862.2|112898.4|112873.4|112881|112856|23
1736180760000|2025-01-06 16:26:00|112885.5|112860.5|112879|112854|112887.4|112862.4|112872.6|112847.6|25
1736180770000|2025-01-06 16:26:10|112879.9|112854.9|112874.9|112849.9|112879.9|112854.9|112871.8|112846.8|25
1736180780000|2025-01-06 16:26:20|112872.3|112847.3|112865|112840|112874.7|112849.7|112865|112840|18
1736180790000|2025-01-06 16:26:30|112864.2|112839.2|112833.2|112808.2|112864.2|112839.2|112833.2|112808.2|28
1736180800000|2025-01-06 16:26:40|112837.3|112812.3|112804|112779|112837.3|112812.3|112801.1|112776.1|53
1736180810000|2025-01-06 16:26:50|112803.7|112778.7|112815|112790|112820.2|112795.2|112793.9|112768.9|49
1736180820000|2025-01-06 16:27:00|112813.6|112788.6|112817.6|112792.6|112819.9|112794.9|112813.6|112788.6|34
1736180830000|2025-01-06 16:27:10|112817.4|112792.4|112834.1|112809.1|112837.2|112812.2|112817.4|112792.4|51
1736180840000|2025-01-06 16:27:20|112836.1|112811.1|112837|112812|112837|112812|112824.1|112799.1|30
1736180850000|2025-01-06 16:27:30|112837.2|112812.2|112837.9|112812.9|112841.2|112816.2|112834|112809|20
1736180860000|2025-01-06 16:27:40|112837|112812|112832.8|112807.8|112837|112812|112826.5|112801.5|34
1736180870000|2025-01-06 16:27:50|112833.8|112808.8|112815.2|112790.2|112836.6|112811.6|112814.3|112789.3|44
1736180880000|2025-01-06 16:28:00|112817.1|112792.1|112805.3|112780.3|112821.1|112796.1|112804.9|112779.9|47
1736180890000|2025-01-06 16:28:10|112805.5|112780.5|112804.9|112779.9|112806.3|112781.3|112798.3|112773.3|29
1736180900000|2025-01-06 16:28:20|112804.7|112779.7|112810.8|112785.8|112821.9|112796.9|112800.5|112775.5|38
1736180910000|2025-01-06 16:28:30|112811.7|112786.7|112812.9|112787.9|112814.2|112789.2|112806|112781|30
1736180920000|2025-01-06 16:28:40|112812.1|112787.1|112804.7|112779.7|112814.3|112789.3|112802.2|112777.2|45
1736180930000|2025-01-06 16:28:50|112807.5|112782.5|112809.2|112784.2|112811.5|112786.5|112806.4|112781.4|25
1736180940000|2025-01-06 16:29:00|112807.4|112782.4|112801.4|112776.4|112809.8|112784.8|112800.8|112775.8|35
1736180950000|2025-01-06 16:29:10|112802.1|112777.1|112802.2|112777.2|112803.7|112778.7|112797.8|112772.8|19
1736180960000|2025-01-06 16:29:20|112801.2|112776.2|112797.9|112772.9|112801.2|112776.2|112793.9|112768.9|40
1736180970000|2025-01-06 16:29:30|112800.3|112775.3|112804|112779|112804|112779|112794.1|112769.1|23
1736180980000|2025-01-06 16:29:40|112802.9|112777.9|112816.1|112791.1|112818.2|112793.2|112802.9|112777.9|41
1736180990000|2025-01-06 16:29:50|112816.7|112791.7|112807.6|112782.6|112817.8|112792.8|112807.6|112782.6|34
1736181000000|2025-01-06 16:30:00|112809.9|112784.9|112806.2|112781.2|112813.2|112788.2|112802.7|112777.7|32
1736181010000|2025-01-06 16:30:10|112808|112783|112808.2|112783.2|112811|112786|112804.7|112779.7|33
1736181020000|2025-01-06 16:30:20|112807.4|112782.4|112776|112726|112809.6|112784.6|112776|112726|70
1736181030000|2025-01-06 16:30:30|112775.7|112725.7|112758.6|112733.6|112785.2|112745.3|112752.7|112725.7|46
1736181040000|2025-01-06 16:30:40|112758.4|112733.4|112757.5|112732.5|112761.6|112736.6|112748.5|112723.5|45
1736181050000|2025-01-06 16:30:50|112758.4|112733.4|112731.9|112706.9|112759|112734|112731.9|112706.9|39
1736181060000|2025-01-06 16:31:00|112734.9|112709.9|112736.8|112711.8|112746.3|112721.3|112733.2|112708.2|39
1736181070000|2025-01-06 16:31:10|112738|112713|112732.4|112707.4|112745.1|112720.1|112730|112705|34
1736181080000|2025-01-06 16:31:20|112734.9|112709.9|112742.2|112717.2|112744.6|112719.6|112730.5|112705.5|42
1736181090000|2025-01-06 16:31:30|112742.4|112717.4|112736.4|112711.4|112744.4|112719.4|112733.1|112708.1|43
1736181100000|2025-01-06 16:31:40|112735.8|112710.8|112718.3|112693.3|112735.8|112710.8|112716|112691|46
1736181110000|2025-01-06 16:31:50|112717.7|112692.7|112724.8|112699.8|112726.4|112701.4|112716.6|112691.6|43
1736181120000|2025-01-06 16:32:00|112725.9|112700.9|112730.3|112705.3|112732.3|112707.3|112720.2|112695.2|54
1736181130000|2025-01-06 16:32:10|112730.9|112705.9|112720.7|112695.7|112731.5|112706.5|112717.5|112692.5|48
1736181140000|2025-01-06 16:32:20|112720.4|112695.4|112716.5|112691.5|112721.6|112696.6|112715.1|112690.1|40
1736181150000|2025-01-06 16:32:30|112715.1|112690.1|112722.4|112697.4|112723.1|112698.1|112711.7|112686.7|68
1736181160000|2025-01-06 16:32:40|112720.8|112695.8|112724|112699|112740.3|112702.2|112717.6|112683.3|65
1736181170000|2025-01-06 16:32:50|112725.2|112700.2|112723.4|112698.4|112726|112701|112713.4|112688.4|52
1736181180000|2025-01-06 16:33:00|112725.1|112700.1|112738.4|112713.4|112739.7|112714.7|112722.5|112697.5|59
1736181190000|2025-01-06 16:33:10|112737.3|112712.3|112738.7|112713.7|112739.7|112714.7|112733.8|112708.8|38
1736181200000|2025-01-06 16:33:20|112738|112713|112744.5|112719.5|112747.7|112722.7|112737.9|112712.9|29
1736181210000|2025-01-06 16:33:30|112745.1|112720.1|112749.9|112724.9|112753.5|112728.5|112742.8|112717.8|50
1736181220000|2025-01-06 16:33:40|112750.9|112725.9|112759.8|112734.8|112764.3|112739.3|112744.8|112719.8|55
1736181230000|2025-01-06 16:33:50|112760.6|112735.6|112755.7|112730.7|112768.5|112739.1|112752.3|112711.5|42
1736181240000|2025-01-06 16:34:00|112756.6|112731.6|112751.7|112726.7|112756.6|112731.6|112749.8|112724.8|46
1736181250000|2025-01-06 16:34:10|112751.5|112726.5|112779.9|112729.9|112779.9|112729.9|112741.2|112716.2|52
1736181260000|2025-01-06 16:34:20|112779.6|112729.6|112760.1|112735.1|112779.6|112742|112758|112728.1|44
1736181270000|2025-01-06 16:34:30|112759.6|112734.6|112755.1|112730.1|112769.6|112738.3|112747.9|112712.5|67
1736181280000|2025-01-06 16:34:40|112756.1|112731.1|112746.1|112721.1|112756.3|112731.3|112742.9|112717.9|43
1736181290000|2025-01-06 16:34:50|112745.9|112720.9|112746|112721|112752.9|112727.9|112739.5|112714.5|43
1736181300000|2025-01-06 16:35:00|112748.8|112723.8|112742.7|112717.7|112750.2|112725.2|112742.7|112717.7|39
1736181310000|2025-01-06 16:35:10|112747.5|112722.5|112742.3|112717.3|112748.1|112723.1|112739.3|112714.3|42
1736181320000|2025-01-06 16:35:20|112744.3|112719.3|112744.5|112719.5|112747|112722|112742.9|112717.9|49
1736181330000|2025-01-06 16:35:30|112742.2|112717.2|112743.9|112718.9|112747.1|112722.1|112742|112717|51
1736181340000|2025-01-06 16:35:40|112743.3|112718.3|112739.7|112714.7|112746.8|112721.8|112737.5|112712.5|63
1736181350000|2025-01-06 16:35:50|112738|112713|112741.8|112716.8|112758.5|112717.1|112738|112702.6|59
1736181360000|2025-01-06 16:36:00|112756|112706|112749.6|112699.6|112757.7|112707.7|112747.5|112697.5|43
1736181370000|2025-01-06 16:36:10|112747.2|112697.2|112746.8|112696.8|112749.4|112712.9|112730.1|112693.4|53
1736181380000|2025-01-06 16:36:20|112747.3|112697.3|112745|112695|112751.3|112701.3|112743|112693|43
1736181390000|2025-01-06 16:36:30|112744.7|112694.7|112755.1|112705.1|112757|112707|112743.7|112693.7|38
1736181400000|2025-01-06 16:36:40|112754.2|112704.2|112761.1|112711.1|112761.2|112711.2|112753.5|112703.5|31
1736181410000|2025-01-06 16:36:50|112760.5|112710.5|112747.6|112722.6|112760.5|112731.9|112745.8|112708.5|49
1736181420000|2025-01-06 16:37:00|112750.1|112725.1|112763.4|112738.4|112764.7|112739.7|112744.8|112719.8|44
1736181430000|2025-01-06 16:37:10|112762.3|112737.3|112751.6|112726.6|112763.5|112738.5|112747.7|112722.7|32
1736181440000|2025-01-06 16:37:20|112750.6|112725.6|112749.8|112724.8|112753.7|112728.7|112747.4|112722.4|26
1736181450000|2025-01-06 16:37:30|112748.6|112723.6|112752.3|112727.3|112753.2|112728.2|112748.6|112723.6|19
1736181460000|2025-01-06 16:37:40|112751.3|112726.3|112755.4|112705.4|112756.7|112726.3|112740.7|112701.8|35
1736181470000|2025-01-06 16:37:50|112756.2|112706.2|112746.9|112721.9|112756.5|112726.2|112740.6|112705.5|23
1736181480000|2025-01-06 16:38:00|112745.6|112720.6|112744.3|112719.3|112748.9|112723.9|112742.7|112717.7|30
1736181490000|2025-01-06 16:38:10|112745|112720|112744.1|112719.1|112746.5|112721.5|112741.5|112716.5|28
1736181500000|2025-01-06 16:38:20|112745.5|112720.5|112748.6|112723.6|112753.3|112728.3|112740.8|112715.8|19
1736181510000|2025-01-06 16:38:30|112749|112724|112751.3|112726.3|112752.1|112727.1|112746.3|112721.3|16
1736181520000|2025-01-06 16:38:40|112751.1|112726.1|112751.4|112726.4|112753.4|112728.4|112749.3|112724.3|17
1736181530000|2025-01-06 16:38:50|112751.5|112726.5|112752|112727|112752.6|112727.6|112748.5|112723.5|10
1736181540000|2025-01-06 16:39:00|112751.7|112726.7|112757.1|112732.1|112767.2|112742.2|112751.6|112726.6|36
1736181550000|2025-01-06 16:39:10|112758.3|112733.3|112744.5|112719.5|112767.6|112733.3|112744.5|112716.9|28
1736181560000|2025-01-06 16:39:20|112745.8|112720.8|112741.2|112716.2|112749.7|112724.7|112740.4|112715.4|21
1736181570000|2025-01-06 16:39:30|112741.3|112716.3|112748.3|112723.3|112752.5|112727.5|112733.2|112708.2|27
1736181580000|2025-01-06 16:39:40|112748.2|112723.2|112748.9|112723.9|112756|112731|112744.3|112719.3|38
1736181590000|2025-01-06 16:39:50|112748|112723|112747.5|112722.5|112751.1|112726.1|112747.5|112722.5|27
1736181600000|2025-01-06 16:40:00|112746.5|112721.5|112741.9|112716.9|112748.2|112723.2|112740.7|112715.7|36
1736181610000|2025-01-06 16:40:10|112741.1|112716.1|112756|112706|112758.2|112718.9|112741|112704.7|40
1736181620000|2025-01-06 16:40:20|112755.5|112705.5|112764|112714|112765.5|112715.5|112754.9|112704.9|38
1736181630000|2025-01-06 16:40:30|112765.4|112715.4|112767|112717|112770.2|112720.2|112764.2|112714.2|17
1736181640000|2025-01-06 16:40:40|112765|112715|112765.3|112740.3|112771.5|112743.7|112760.3|112715|34
1736181650000|2025-01-06 16:40:50|112762.5|112737.5|112770.5|112745.5|112774.9|112749.9|112762.5|112737.5|32
1736181660000|2025-01-06 16:41:00|112772.2|112747.2|112769.6|112744.6|112773.9|112748.9|112767.6|112742.6|37
1736181670000|2025-01-06 16:41:10|112770.5|112745.5|112771.9|112746.9|112773.8|112748.8|112769.1|112744.1|17
1736181680000|2025-01-06 16:41:20|112771.8|112746.8|112773.3|112748.3|112780.4|112755.4|112767.4|112742.4|30
1736181690000|2025-01-06 16:41:30|112774.3|112749.3|112766.8|112741.8|112776.5|112751.5|112766.8|112741.8|31
1736181700000|2025-01-06 16:41:40|112766.4|112741.4|112767.8|112742.8|112774.2|112749.2|112764.4|112739.4|28
1736181710000|2025-01-06 16:41:50|112768.7|112743.7|112770.6|112745.6|112772.8|112747.8|112767.6|112742.6|17
1736181720000|2025-01-06 16:42:00|112770.4|112745.4|112773.9|112748.9|112773.9|112748.9|112768|112743|22
1736181730000|2025-01-06 16:42:10|112772.7|112747.7|112771|112746|112773.9|112748.9|112770.6|112745.6|26
1736181740000|2025-01-06 16:42:20|112770.4|112745.4|112779.8|112754.8|112784.6|112759.6|112770.4|112745.4|47
1736181750000|2025-01-06 16:42:30|112781.3|112756.3|112803.2|112778.2|112805.2|112780.2|112779.1|112754.1|48
1736181760000|2025-01-06 16:42:40|112804.2|112779.2|112798.6|112773.6|112804.2|112779.2|112797.1|112772.1|34
1736181770000|2025-01-06 16:42:50|112797.7|112772.7|112784.6|112759.6|112800.2|112775.2|112782.5|112757.5|40
1736181780000|2025-01-06 16:43:00|112784.8|112759.8|112789.3|112764.3|112790.5|112765.5|112784.8|112759.8|29
1736181790000|2025-01-06 16:43:10|112788.4|112763.4|112753.5|112728.5|112790.5|112765.5|112746.7|112708|46
1736181800000|2025-01-06 16:43:20|112751.5|112726.5|112744.8|112719.8|112760.4|112735.4|112744.8|112719.8|39
1736181810000|2025-01-06 16:43:30|112744.3|112719.3|112744|112719|112746.4|112721.4|112738.2|112713.2|28
1736181820000|2025-01-06 16:43:40|112743|112718|112743.5|112718.5|112752.6|112727.6|112741.5|112716.5|30
1736181830000|2025-01-06 16:43:50|112744.5|112719.5|112742.9|112717.9|112747.2|112722.2|112740.7|112715.7|34
1736181840000|2025-01-06 16:44:00|112742.8|112717.8|112753.9|112728.9|112758.9|112733.9|112742.8|112717.8|30
1736181850000|2025-01-06 16:44:10|112755|112730|112768.5|112743.5|112769.7|112744.7|112755|112730|27
1736181860000|2025-01-06 16:44:20|112769.5|112744.5|112765.9|112740.9|112769.8|112744.8|112764.1|112739.1|19
1736181870000|2025-01-06 16:44:30|112767.4|112742.4|112768.3|112743.3|112769.8|112744.8|112764.3|112739.3|27
1736181880000|2025-01-06 16:44:40|112768.1|112743.1|112766.4|112741.4|112769.1|112744.1|112765.6|112740.6|17
1736181890000|2025-01-06 16:44:50|112766.5|112741.5|112767.4|112742.4|112774.3|112749.3|112766.4|112741.4|16
1736181900000|2025-01-06 16:45:00|112767.6|112742.6|112769.2|112744.2|112772.8|112747.8|112761.2|112736.2|39
1736181910000|2025-01-06 16:45:10|112768.9|112743.9|112780.9|112755.9|112780.9|112755.9|112764|112739|25
1736181920000|2025-01-06 16:45:20|112779|112754|112807.1|112757.1|112808.4|112774.3|112777.4|112752.4|61
1736181930000|2025-01-06 16:45:30|112807.2|112757.2|112781.3|112756.3|112807.2|112764.3|112780.2|112742.9|40
1736181940000|2025-01-06 16:45:40|112784|112759|112779.7|112754.7|112787.4|112762.4|112778.6|112753.6|27
1736181950000|2025-01-06 16:45:50|112779.1|112754.1|112778|112753|112782|112757|112776.1|112751.1|10
1736181960000|2025-01-06 16:46:00|112780.7|112755.7|112786.1|112761.1|112789|112764|112773.1|112748.1|33
1736181970000|2025-01-06 16:46:10|112783|112758|112798.2|112773.2|112799.9|112774.9|112783|112758|40
1736181980000|2025-01-06 16:46:20|112802.1|112777.1|112805.8|112780.8|112820.3|112783.3|112797.1|112765.2|27
1736181990000|2025-01-06 16:46:30|112804.6|112779.6|112800.9|112775.9|112808.3|112783.3|112800.9|112775.9|43
1736182000000|2025-01-06 16:46:40|112802|112777|112796.3|112771.3|112802|112777|112790.1|112765.1|37
1736182010000|2025-01-06 16:46:50|112793.3|112768.3|112788|112763|112797.9|112772.9|112787.4|112762.4|41
1736182020000|2025-01-06 16:47:00|112789.7|112764.7|112794.9|112769.9|112802.1|112777.1|112789.7|112764.7|32
1736182030000|2025-01-06 16:47:10|112796.5|112771.5|112797.2|112772.2|112800.2|112775.2|112795.8|112770.8|19
1736182040000|2025-01-06 16:47:20|112796.2|112771.2|112802.1|112777.1|112802.1|112777.1|112793.9|112768.9|15
1736182050000|2025-01-06 16:47:30|112802.3|112777.3|112801.2|112776.2|112803.6|112778.6|112797.6|112772.6|24
1736182060000|2025-01-06 16:47:40|112810.1|112785.1|112799.1|112774.1|112814.2|112789.2|112798.4|112773.4|28
1736182070000|2025-01-06 16:47:50|112800|112775|112805.1|112780.1|112806.1|112781.1|112798|112773|27
1736182080000|2025-01-06 16:48:00|112805.2|112780.2|112802.6|112777.6|112809.7|112784.7|112800.8|112775.8|37
1736182090000|2025-01-06 16:48:10|112804.7|112779.7|112803.4|112778.4|112806|112781|112802.7|112777.7|27
1736182100000|2025-01-06 16:48:20|112803|112778|112798.2|112773.2|112803|112778|112797.2|112772.2|23
1736182110000|2025-01-06 16:48:30|112800.4|112775.4|112807.2|112782.2|112807.6|112782.6|112798.6|112773.6|25
1736182120000|2025-01-06 16:48:40|112807.7|112782.7|112801.9|112776.9|112807.9|112782.9|112801.9|112776.9|15
1736182130000|2025-01-06 16:48:50|112802|112777|112799|112774|112808.4|112783.4|112799|112774|24
1736182140000|2025-01-06 16:49:00|112800|112775|112799.2|112774.2|112803.4|112778.4|112797.8|112772.8|30
1736182150000|2025-01-06 16:49:10|112801.1|112776.1|112804.4|112779.4|112809.7|112784.7|112796.8|112771.8|31
1736182160000|2025-01-06 16:49:20|112797.3|112772.3|112801.3|112776.3|112802.9|112777.9|112794.3|112769.3|35
1736182170000|2025-01-06 16:49:30|112801.6|112776.6|112811.8|112786.8|112811.8|112786.8|112800.5|112775.5|17
1736182180000|2025-01-06 16:49:40|112811.6|112786.6|112805|112780|112812.6|112787.6|112805|112780|27
1736182190000|2025-01-06 16:49:50|112807.6|112782.6|112810.3|112785.3|112812|112787|112807.6|112782.6|22
1736182200000|2025-01-06 16:50:00|112805.6|112780.6|112813.3|112788.3|112813.3|112788.3|112803.3|112778.3|37
1736182210000|2025-01-06 16:50:10|112814.4|112789.4|112812.1|112787.1|112815.7|112790.7|112809.1|112784.1|33
1736182220000|2025-01-06 16:50:20|112814.8|112789.8|112809.3|112784.3|112815.9|112790.9|112806.9|112781.9|34
1736182230000|2025-01-06 16:50:30|112807.3|112782.3|112811.3|112786.3|112813.1|112788.1|112804.2|112779.2|25
1736182240000|2025-01-06 16:50:40|112811.5|112786.5|112810.7|112785.7|112811.5|112786.5|112810.7|112785.7|5
1736182250000|2025-01-06 16:50:50|112810.9|112785.9|112816|112791|112816.8|112791.8|112809.5|112784.5|35
1736182260000|2025-01-06 16:51:00|112816.3|112791.3|112818.1|112793.1|112819|112794|112814|112789|16
1736182270000|2025-01-06 16:51:10|112817.1|112792.1|112817.8|112792.8|112820.3|112795.3|112815.3|112790.3|47
1736182280000|2025-01-06 16:51:20|112818.1|112793.1|112818.8|112793.8|112820.1|112795.1|112817.1|112792.1|44
1736182290000|2025-01-06 16:51:30|112818.6|112793.6|112814.2|112789.2|112818.6|112793.6|112814.2|112789.2|23
1736182300000|2025-01-06 16:51:40|112815.5|112790.5|112813.7|112788.7|112815.5|112790.5|112806.9|112781.9|37
1736182310000|2025-01-06 16:51:50|112814.6|112789.6|112810.3|112785.3|112814.6|112789.6|112809.3|112784.3|25
1736182320000|2025-01-06 16:52:00|112810.2|112785.2|112805.5|112780.5|112815.3|112790.3|112802.3|112777.3|35
1736182330000|2025-01-06 16:52:10|112807.4|112782.4|112809.3|112784.3|112809.3|112784.3|112804.4|112779.4|52
1736182340000|2025-01-06 16:52:20|112808.2|112783.2|112812.7|112787.7|112814.2|112789.2|112808.2|112783.2|37
1736182350000|2025-01-06 16:52:30|112813.3|112788.3|112810.6|112785.6|112814.4|112789.4|112809.9|112784.9|42
1736182360000|2025-01-06 16:52:40|112810.4|112785.4|112814|112789|112814|112789|112810.4|112785.4|16
1736182370000|2025-01-06 16:52:50|112814.2|112789.2|112807.9|112782.9|112814.7|112789.7|112806.6|112781.6|18
1736182380000|2025-01-06 16:53:00|112807.5|112782.5|112811.5|112786.5|112817.6|112792.6|112807.5|112782.5|37
1736182390000|2025-01-06 16:53:10|112812.7|112787.7|112819.3|112794.3|112820.7|112795.7|112811.4|112786.4|35
1736182400000|2025-01-06 16:53:20|112819.2|112794.2|112805.2|112780.2|112819.2|112794.2|112801.7|112776.7|17
1736182410000|2025-01-06 16:53:30|112805.1|112780.1|112805.4|112780.4|112807.6|112782.6|112804.7|112779.7|30
1736182420000|2025-01-06 16:53:40|112806.1|112781.1|112808.2|112783.2|112813.6|112788.6|112804.9|112779.9|29
1736182430000|2025-01-06 16:53:50|112808.4|112783.4|112814.1|112789.1|112814.1|112789.1|112808.4|112783.4|23
1736182440000|2025-01-06 16:54:00|112814.9|112789.9|112809.9|112784.9|112815.9|112790.9|112809.2|112784.2|29
1736182450000|2025-01-06 16:54:10|112809.7|112784.7|112809.1|112784.1|112809.7|112784.7|112805.5|112780.5|28
1736182460000|2025-01-06 16:54:20|112807.6|112782.6|112804.8|112779.8|112808.9|112783.9|112800.4|112775.4|43
1736182470000|2025-01-06 16:54:30|112804.9|112779.9|112803.8|112778.8|112810.2|112785.2|112803.5|112778.5|38
1736182480000|2025-01-06 16:54:40|112803|112778|112808.2|112783.2|112808.2|112783.2|112803|112778|48
1736182490000|2025-01-06 16:54:50|112806.6|112781.6|112803.1|112778.1|112809.9|112784.9|112803.1|112778.1|56
1736182500000|2025-01-06 16:55:00|112805.4|112780.4|112800.5|112775.5|112805.4|112780.4|112798.1|112773.1|19
1736182510000|2025-01-06 16:55:10|112800.6|112775.6|112802.8|112777.8|112803.9|112778.9|112798.6|112773.6|19
1736182520000|2025-01-06 16:55:20|112801.6|112776.6|112806.3|112781.3|112808.8|112783.8|112792.8|112767.8|31
1736182530000|2025-01-06 16:55:30|112807.3|112782.3|112808.8|112783.8|112811|112786|112807.2|112782.2|24
1736182540000|2025-01-06 16:55:40|112808.9|112783.9|112807.9|112782.9|112812|112787|112806.3|112781.3|53
1736182550000|2025-01-06 16:55:50|112809.4|112784.4|112814.7|112789.7|112814.7|112789.7|112807.8|112782.8|21
1736182560000|2025-01-06 16:56:00|112813.6|112788.6|112820.5|112795.5|112825.6|112800.6|112813.6|112788.6|52
1736182570000|2025-01-06 16:56:10|112818.1|112793.1|112821.9|112796.9|112822.2|112797.2|112817|112792|21
1736182580000|2025-01-06 16:56:20|112822.9|112797.9|112822.1|112797.1|112824.7|112799.7|112820.6|112795.6|34
1736182590000|2025-01-06 16:56:30|112822.7|112797.7|112822.6|112797.6|112825.3|112800.3|112817.9|112792.9|28
1736182600000|2025-01-06 16:56:40|112821.5|112796.5|112820.6|112795.6|112823.4|112798.4|112820.4|112795.4|24
1736182610000|2025-01-06 16:56:50|112820.4|112795.4|112820.9|112795.9|112821.3|112796.3|112817.3|112792.3|21
1736182620000|2025-01-06 16:57:00|112820.8|112795.8|112823.7|112798.7|112823.7|112798.7|112820|112795|26
1736182630000|2025-01-06 16:57:10|112824.6|112799.6|112829.7|112804.7|112830.8|112805.8|112824.6|112799.6|48
1736182640000|2025-01-06 16:57:20|112829.8|112804.8|112833.2|112808.2|112836.6|112811.6|112828.9|112803.9|40
1736182650000|2025-01-06 16:57:30|112834.2|112809.2|112832.9|112807.9|112834.2|112809.2|112829|112804|29
1736182660000|2025-01-06 16:57:40|112832.8|112807.8|112832.4|112807.4|112833.9|112808.9|112832.3|112807.3|5
1736182670000|2025-01-06 16:57:50|112832.5|112807.5|112826.1|112801.1|112833.5|112808.5|112818.8|112793.8|38
1736182680000|2025-01-06 16:58:00|112826.3|112801.3|112824.5|112799.5|112828.2|112803.2|112824.5|112799.5|24
1736182690000|2025-01-06 16:58:10|112823.9|112798.9|112815.1|112790.1|112827.2|112802.2|112812.6|112787.6|34
1736182700000|2025-01-06 16:58:20|112814.3|112789.3|112811.2|112786.2|112815.1|112790.1|112811.2|112786.2|8
1736182710000|2025-01-06 16:58:30|112810.6|112785.6|112785.5|112760.5|112810.6|112785.6|112783.2|112758.2|42
1736182720000|2025-01-06 16:58:40|112784.3|112759.3|112784.1|112759.1|112786.2|112761.2|112780.4|112755.4|32
1736182730000|2025-01-06 16:58:50|112782.4|112757.4|112778.2|112753.2|112783.9|112758.9|112777|112752|20
1736182740000|2025-01-06 16:59:00|112777.3|112752.3|112773.6|112748.6|112777.4|112752.4|112772|112747|16
1736182750000|2025-01-06 16:59:10|112774.5|112749.5|112778.4|112753.4|112781.1|112756.1|112773.6|112748.6|12
1736182760000|2025-01-06 16:59:20|112775.8|112750.8|112772.6|112747.6|112779|112754|112771.5|112746.5|16
1736182770000|2025-01-06 16:59:30|112773.1|112748.1|112772.9|112747.9|112773.2|112748.2|112772.2|112747.2|5
1736182780000|2025-01-06 16:59:40|112771.9|112746.9|112774.4|112749.4|112776.6|112751.6|112769.6|112744.6|15
1736182790000|2025-01-06 16:59:50|112774.5|112749.5|112766.1|112741.1|112775.9|112750.9|112764.4|112739.4|18
1736182800000|2025-01-06 17:00:00|112767.3|112742.3|112761.6|112736.6|112767.7|112742.7|112759.5|112734.5|25
1736182810000|2025-01-06 17:00:10|112762.6|112737.6|112768.3|112743.3|112769.5|112744.5|112760.4|112735.4|21
1736182820000|2025-01-06 17:00:20|112768.2|112743.2|112774.3|112749.3|112775.6|112750.6|112768.2|112743.2|14
1736182830000|2025-01-06 17:00:30|112774.2|112749.2|112781.6|112731.6|112782.2|112749.8|112766.8|112727.8|23
1736182840000|2025-01-06 17:00:40|112780.7|112730.7|112779.1|112729.1|112781.7|112731.7|112779.1|112729.1|9
1736182850000|2025-01-06 17:00:50|112779.4|112729.4|112778.3|112728.3|112779.4|112729.4|112778.3|112728.3|7
1736182860000|2025-01-06 17:01:00|112771.8|112721.8|112774.1|112724.1|112776.1|112726.1|112771.8|112721.8|7
1736182870000|2025-01-06 17:01:10|112773.3|112723.3|112772.7|112722.7|112773.3|112723.3|112772.1|112722.1|4
1736182880000|2025-01-06 17:01:20|112772.5|112722.5|112783.3|112733.3|112784.1|112734.1|112769.5|112719.5|14
1736182890000|2025-01-06 17:01:30|112783.8|112733.8|112786.3|112736.3|112787.3|112737.3|112783.8|112733.8|14
1736182900000|2025-01-06 17:01:40|112786.1|112736.1|112786.2|112736.2|112787.1|112737.1|112785.2|112735.2|9
1736182910000|2025-01-06 17:01:50|112788.5|112738.5|112790.1|112740.1|112792.9|112742.9|112788.5|112738.5|12
1736182920000|2025-01-06 17:02:00|112789.9|112739.9|112792.5|112742.5|112792.5|112742.5|112789.9|112739.9|7
1736182930000|2025-01-06 17:02:10|112793.4|112743.4|112794.1|112744.1|112794.8|112744.8|112793.4|112743.4|5
1736182940000|2025-01-06 17:02:20|112793.3|112743.3|112809.6|112759.6|112813.6|112763.6|112789.2|112739.2|20
1736182950000|2025-01-06 17:02:30|112810.6|112760.6|112811.6|112761.6|112811.6|112761.6|112807.7|112757.7|9
1736182960000|2025-01-06 17:02:40|112811.2|112761.2|112809.6|112759.6|112812.6|112762.6|112809.6|112759.6|8
1736182970000|2025-01-06 17:02:50|112810.6|112760.6|112818.7|112768.7|112818.8|112768.8|112810.6|112760.6|13
1736182980000|2025-01-06 17:03:00|112818.8|112768.8|112818.7|112768.7|112819.5|112769.5|112818.7|112768.7|8
1736182990000|2025-01-06 17:03:10|112820.1|112770.1|112828.3|112778.3|112831.2|112781.2|112820.1|112770.1|13
1736183000000|2025-01-06 17:03:20|112828.4|112778.4|112830.8|112780.8|112835|112785|112826.7|112776.7|17
1736183010000|2025-01-06 17:03:30|112831|112781|112837.8|112787.8|112838|112788|112830.6|112780.6|12
1736183020000|2025-01-06 17:03:40|112838.2|112788.2|112845.6|112795.6|112846.3|112796.3|112838.2|112788.2|9
1736183030000|2025-01-06 17:03:50|112845.7|112795.7|112833.2|112783.2|112845.7|112795.7|112833.2|112783.2|23
1736183040000|2025-01-06 17:04:00|112830.9|112780.9|112829|112779|112831.7|112781.7|112829|112779|12
1736183050000|2025-01-06 17:04:10|112829.5|112779.5|112840.9|112790.9|112841|112791|112828.9|112778.9|21
1736183060000|2025-01-06 17:04:20|112841|112791|112844.1|112794.1|112844.1|112794.1|112841|112791|9
1736183070000|2025-01-06 17:04:30|112845.1|112795.1|112842.4|112792.4|112845.1|112795.1|112842.4|112792.4|4
1736183080000|2025-01-06 17:04:40|112843.1|112793.1|112847.1|112797.1|112847.1|112797.1|112843.1|112793.1|5
1736183090000|2025-01-06 17:04:50|112848.1|112798.1|112841.5|112791.5|112851.5|112801.5|112841.5|112791.5|14
1736183100000|2025-01-06 17:05:00|112843.8|112793.8|112842.1|112792.1|112843.8|112793.8|112841.4|112791.4|8
1736183110000|2025-01-06 17:05:10|112842.3|112792.3|112841.6|112791.6|112843.6|112793.6|112841.5|112791.5|13
1736183120000|2025-01-06 17:05:20|112841.9|112791.9|112845.3|112795.3|112848.2|112798.2|112840|112790|19
1736183130000|2025-01-06 17:05:30|112844.9|112794.9|112846.3|112796.3|112846.3|112796.3|112841.9|112791.9|11
1736183140000|2025-01-06 17:05:40|112846.4|112796.4|112841.6|112791.6|112847.1|112797.1|112841.3|112791.3|15
1736183150000|2025-01-06 17:05:50|112841.3|112791.3|112828|112778|112841.3|112791.3|112827.5|112777.5|17
1736183160000|2025-01-06 17:06:00|112827|112777|112834.4|112784.4|112835.8|112785.8|112824.5|112774.5|36
1736183170000|2025-01-06 17:06:10|112835.7|112785.7|112849.6|112799.6|112849.9|112799.9|112833.9|112783.9|29
1736183180000|2025-01-06 17:06:20|112849.2|112799.2|112846.2|112796.2|112849.2|112799.2|112845.6|112795.6|15
1736183190000|2025-01-06 17:06:30|112846.4|112796.4|112849.9|112799.9|112851|112801|112846.4|112796.4|16
1736183200000|2025-01-06 17:06:40|112851.6|112801.6|112848.9|112798.9|112851.6|112801.6|112842.3|112792.3|23
1736183210000|2025-01-06 17:06:50|112848.4|112798.4|112847.3|112797.3|112849|112799|112844.7|112794.7|15
1736183220000|2025-01-06 17:07:00|112847.8|112797.8|112851.3|112801.3|112851.3|112801.3|112847.8|112797.8|11
1736183230000|2025-01-06 17:07:10|112847.1|112797.1|112849|112799|112849|112799|112842.2|112792.2|21
1736183240000|2025-01-06 17:07:20|112849.3|112799.3|112845.7|112795.7|112850.8|112800.8|112845.7|112795.7|15
1736183250000|2025-01-06 17:07:30|112845.5|112795.5|112845.2|112795.2|112851|112801|112845.2|112795.2|19
1736183260000|2025-01-06 17:07:40|112846.9|112796.9|112850.7|112800.7|112852.5|112802.5|112844.6|112794.6|27
1736183270000|2025-01-06 17:07:50|112850.6|112800.6|112850.6|112800.6|112850.6|112800.6|112844.7|112794.7|17
1736183280000|2025-01-06 17:08:00|112850.5|112800.5|112844.8|112794.8|112850.5|112800.5|112843.2|112793.2|21
1736183290000|2025-01-06 17:08:10|112844.1|112794.1|112842.1|112792.1|112845.3|112795.3|112840.6|112790.6|13
1736183300000|2025-01-06 17:08:20|112841.6|112791.6|112851.6|112801.6|112852.1|112802.1|112841.2|112791.2|18
1736183310000|2025-01-06 17:08:30|112849.8|112799.8|112838|112813|112850.9|112813.5|112835.4|112799.8|17
1736183320000|2025-01-06 17:08:40|112838.4|112813.4|112840.4|112815.4|112841.1|112816.1|112833|112808|18
1736183330000|2025-01-06 17:08:50|112840.5|112815.5|112840.9|112815.9|112842.1|112817.1|112837.1|112812.1|23
1736183340000|2025-01-06 17:09:00|112840.8|112815.8|112843.4|112818.4|112847.3|112822.3|112837.2|112812.2|31
1736183350000|2025-01-06 17:09:10|112844.2|112819.2|112842.6|112817.6|112847.2|112822.2|112839|112814|30
1736183360000|2025-01-06 17:09:20|112840.2|112815.2|112843|112818|112845.3|112820.3|112837.9|112812.9|35
1736183370000|2025-01-06 17:09:30|112843.1|112818.1|112859.8|112834.8|112859.8|112834.8|112838.4|112813.4|36
1736183380000|2025-01-06 17:09:40|112860.6|112835.6|112868.6|112843.6|112869.3|112844.3|112860.6|112835.6|22
1736183390000|2025-01-06 17:09:50|112869.3|112844.3|112859.5|112834.5|112869.3|112844.3|112859.5|112834.5|17
1736183400000|2025-01-06 17:10:00|112861.3|112836.3|112867.9|112842.9|112869.2|112844.2|112861.3|112836.3|19
1736183410000|2025-01-06 17:10:10|112867|112842|112866.6|112841.6|112867.6|112842.6|112856.4|112831.4|17
1736183420000|2025-01-06 17:10:20|112865.8|112840.8|112866.6|112841.6|112870.2|112845.2|112864.8|112839.8|23
1736183430000|2025-01-06 17:10:30|112867.1|112842.1|112861.4|112836.4|112867.1|112842.1|112857|112832|23
1736183440000|2025-01-06 17:10:40|112862.1|112837.1|112867.7|112842.7|112870.6|112845.6|112861.6|112836.6|22
1736183450000|2025-01-06 17:10:50|112866.9|112841.9|112868.7|112843.7|112871.6|112846.6|112863.7|112838.7|14
1736183460000|2025-01-06 17:11:00|112868.8|112843.8|112869.7|112844.7|112871.9|112846.9|112864.2|112839.2|25
1736183470000|2025-01-06 17:11:10|112869.8|112844.8|112872.7|112847.7|112874.5|112849.5|112869.4|112844.4|20
1736183480000|2025-01-06 17:11:20|112872.5|112847.5|112875.1|112850.1|112875.4|112850.4|112869.2|112844.2|53
1736183490000|2025-01-06 17:11:30|112874.2|112849.2|112881.3|112856.3|112890|112865|112874.2|112849.2|29
1736183500000|2025-01-06 17:11:40|112877.8|112852.8|112882.4|112857.4|112883.3|112858.3|112875.5|112850.5|35
1736183510000|2025-01-06 17:11:50|112882.2|112857.2|112877.1|112852.1|112882.2|112857.2|112876.7|112851.7|8
1736183520000|2025-01-06 17:12:00|112877.9|112852.9|112885|112860|112885.4|112860.4|112876.3|112851.3|33
1736183530000|2025-01-06 17:12:10|112884.1|112859.1|112890.2|112865.2|112892.5|112867.5|112881.1|112856.1|18
1736183540000|2025-01-06 17:12:20|112892.5|112867.5|112892.1|112867.1|112895.2|112870.2|112892|112867|11
1736183550000|2025-01-06 17:12:30|112890.9|112865.9|112891.4|112866.4|112891.4|112866.4|112890.9|112865.9|5
1736183560000|2025-01-06 17:12:40|112891.5|112866.5|112891.4|112866.4|112891.5|112866.5|112891.4|112866.4|2
1736183570000|2025-01-06 17:12:50|112891.3|112866.3|112898.1|112873.1|112900.6|112875.6|112890.3|112865.3|18
1736183580000|2025-01-06 17:13:00|112900.9|112875.9|112901|112876|112902.6|112877.6|112891|112866|45
1736183590000|2025-01-06 17:13:10|112900.6|112875.6|112896.4|112871.4|112903.5|112878.5|112896.4|112871.4|23
1736183600000|2025-01-06 17:13:20|112896|112871|112895.2|112870.2|112896|112871|112888.1|112863.1|22
1736183610000|2025-01-06 17:13:30|112894.4|112869.4|112891.9|112866.9|112898|112873|112891.9|112866.9|23
1736183620000|2025-01-06 17:13:40|112891.7|112866.7|112892.9|112867.9|112897.2|112872.2|112891.7|112866.7|13
1736183630000|2025-01-06 17:13:50|112893|112868|112891.1|112866.1|112893|112868|112888.4|112863.4|9
1736183640000|2025-01-06 17:14:00|112890.3|112865.3|112891|112866|112891.2|112866.2|112888.2|112863.2|10
1736183650000|2025-01-06 17:14:10|112892.1|112867.1|112901.9|112876.9|112905.6|112880.6|112892.1|112867.1|28
1736183660000|2025-01-06 17:14:20|112902.8|112877.8|112902.4|112877.4|112909.4|112884.4|112902.4|112877.4|31
1736183670000|2025-01-06 17:14:30|112902.3|112877.3|112913.4|112888.4|112914.4|112889.4|112901.6|112876.6|18
1736183680000|2025-01-06 17:14:40|112912.6|112887.6|112903|112878|112913.1|112888.1|112902.6|112877.6|27
1736183690000|2025-01-06 17:14:50|112902.9|112877.9|112903.3|112878.3|112904.9|112879.9|112902.9|112877.9|12
1736183700000|2025-01-06 17:15:00|112904.4|112879.4|112900.8|112875.8|112905|112880|112898.5|112873.5|31
1736183710000|2025-01-06 17:15:10|112904.2|112879.2|112908.3|112883.3|112909.2|112884.2|112900.1|112875.1|21
1736183720000|2025-01-06 17:15:20|112908.2|112883.2|112907.6|112882.6|112909.4|112884.4|112903.4|112878.4|35
1736183730000|2025-01-06 17:15:30|112907.7|112882.7|112899.9|112874.9|112913|112888|112895.8|112870.8|25
1736183740000|2025-01-06 17:15:40|112902.1|112877.1|112907.6|112882.6|112909.1|112884.1|112902.1|112877.1|31
1736183750000|2025-01-06 17:15:50|112906.8|112881.8|112913.6|112888.6|112913.6|112888.6|112904.7|112879.7|20
1736183760000|2025-01-06 17:16:00|112914.4|112889.4|112907.6|112882.6|112915.2|112890.2|112906.2|112881.2|21
1736183770000|2025-01-06 17:16:10|112907.7|112882.7|112905.9|112880.9|112909.5|112884.5|112901|112876|41
1736183780000|2025-01-06 17:16:20|112905.7|112880.7|112898.4|112873.4|112905.7|112880.7|112897.5|112872.5|33
1736183790000|2025-01-06 17:16:30|112898.5|112873.5|112900.6|112875.6|112903.1|112878.1|112898|112873|18
1736183800000|2025-01-06 17:16:40|112900.5|112875.5|112903|112878|112903|112878|112899.4|112874.4|20
1736183810000|2025-01-06 17:16:50|112902.9|112877.9|112907.2|112882.2|112910.6|112885.6|112902.9|112877.9|33
1736183820000|2025-01-06 17:17:00|112907.9|112882.9|112913|112888|112919.7|112894.7|112907.8|112882.8|38
1736183830000|2025-01-06 17:17:10|112912.9|112887.9|112915.3|112890.3|112915.4|112890.4|112910.5|112885.5|15
1736183840000|2025-01-06 17:17:20|112916|112891|112911|112886|112916.8|112891.8|112909.7|112884.7|53
1736183850000|2025-01-06 17:17:30|112911.2|112886.2|112909.2|112884.2|112916.2|112891.2|112909.2|112884.2|53
1736183860000|2025-01-06 17:17:40|112908.2|112883.2|112927.4|112902.4|112927.4|112902.4|112908.2|112883.2|49
1736183870000|2025-01-06 17:17:50|112928.5|112903.5|112915.3|112890.3|112929.3|112904.3|112913.5|112888.5|24
1736183880000|2025-01-06 17:18:00|112914.1|112889.1|112919.5|112894.5|112919.5|112894.5|112912.7|112887.7|32
1736183890000|2025-01-06 17:18:10|112919.1|112894.1|112920.7|112895.7|112921.1|112896.1|112919.1|112894.1|9
1736183900000|2025-01-06 17:18:20|112921.4|112896.4|112919.8|112894.8|112925.1|112900.1|112919.4|112894.4|26
1736183910000|2025-01-06 17:18:30|112919.7|112894.7|112921.1|112896.1|112921.3|112896.3|112919.7|112894.7|10
1736183920000|2025-01-06 17:18:40|112924.1|112899.1|112924.8|112899.8|112925.3|112900.3|112923.4|112898.4|13
1736183930000|2025-01-06 17:18:50|112926.5|112901.5|112927.4|112902.4|112927.4|112902.4|112924.9|112899.9|6
1736183940000|2025-01-06 17:19:00|112925.8|112900.8|112926.2|112901.2|112928.3|112903.3|112925|112900|16
1736183950000|2025-01-06 17:19:10|112924.8|112899.8|112926.7|112901.7|112926.7|112901.7|112923.7|112898.7|17
1736183960000|2025-01-06 17:19:20|112927.2|112902.2|112932.8|112907.8|112933.5|112908.5|112926.7|112901.7|14
1736183970000|2025-01-06 17:19:30|112931.9|112906.9|112931.5|112906.5|112934.9|112909.9|112931.5|112906.5|16
1736183980000|2025-01-06 17:19:40|112932.1|112907.1|112928.4|112903.4|112932.2|112907.2|112928.4|112903.4|17
1736183990000|2025-01-06 17:19:50|112928.3|112903.3|112938.1|112888.1|112940.4|112903.3|112919.4|112886.1|13
1736184000000|2025-01-06 17:20:00|112938.4|112888.4|112932.4|112882.4|112938.5|112888.5|112932.4|112882.4|11
1736184010000|2025-01-06 17:20:10|112932.3|112882.3|112911.2|112886.2|112932.3|112891.5|112903.6|112878.6|34
1736184020000|2025-01-06 17:20:20|112911.9|112886.9|112911.4|112886.4|112925|112900|112908.7|112883.7|34
1736184030000|2025-01-06 17:20:30|112910.6|112885.6|112907.7|112882.7|112914.6|112889.6|112905.6|112880.6|33
1736184040000|2025-01-06 17:20:40|112907|112882|112908.6|112883.6|112908.6|112883.6|112907|112882|6
1736184050000|2025-01-06 17:20:50|112908.8|112883.8|112915.8|112890.8|112917.4|112892.4|112908.7|112883.7|24
1736184060000|2025-01-06 17:21:00|112917.7|112892.7|112916.8|112891.8|112919.3|112894.3|112916.2|112891.2|33
1736184070000|2025-01-06 17:21:10|112917.2|112892.2|112916.8|112891.8|112918.5|112893.5|112915.9|112890.9|29
1736184080000|2025-01-06 17:21:20|112917|112892|112926.2|112901.2|112929.2|112904.2|112917|112892|26
1736184090000|2025-01-06 17:21:30|112926.3|112901.3|112929.8|112904.8|112934.3|112909.3|112926.3|112901.3|29
1736184100000|2025-01-06 17:21:40|112930|112905|112936.4|112911.4|112937.5|112912.5|112930|112905|25
1736184110000|2025-01-06 17:21:50|112936.7|112911.7|112940.1|112915.1|112941.3|112916.3|112933.6|112908.6|23
1736184120000|2025-01-06 17:22:00|112939.2|112914.2|112919.3|112894.3|112939.2|112914.2|112913.4|112888.4|36
1736184130000|2025-01-06 17:22:10|112920.7|112895.7|112921.2|112896.2|112924.8|112899.8|112920.7|112895.7|18
1736184140000|2025-01-06 17:22:20|112922.9|112897.9|112919.9|112894.9|112922.9|112897.9|112917.6|112892.6|22
1736184150000|2025-01-06 17:22:30|112920.5|112895.5|112920.7|112895.7|112922.2|112897.2|112919.8|112894.8|32
1736184160000|2025-01-06 17:22:40|112921.1|112896.1|112921.3|112896.3|112922|112897|112919|112894|23
1736184170000|2025-01-06 17:22:50|112920.5|112895.5|112920.9|112895.9|112923|112898|112917.2|112892.2|18
1736184180000|2025-01-06 17:23:00|112920.8|112895.8|112921.7|112896.7|112921.7|112896.7|112920.8|112895.8|4
1736184190000|2025-01-06 17:23:10|112921.5|112896.5|112920.3|112895.3|112921.5|112896.5|112918.2|112893.2|15
1736184200000|2025-01-06 17:23:20|112919.3|112894.3|112918|112893|112932.9|112895.6|112917.9|112882.4|21
1736184210000|2025-01-06 17:23:30|112917.8|112892.8|112910.8|112885.8|112917.8|112892.8|112909.6|112884.6|16
1736184220000|2025-01-06 17:23:40|112912.5|112887.5|112913|112888|112913.5|112888.5|112910.9|112885.9|15
1736184230000|2025-01-06 17:23:50|112913.2|112888.2|112913.6|112888.6|112914.4|112889.4|112913|112888|6
1736184240000|2025-01-06 17:24:00|112913.8|112888.8|112909.7|112884.7|112913.8|112888.8|112909|112884|17
1736184250000|2025-01-06 17:24:10|112909.6|112884.6|112913.7|112888.7|112916.1|112891.1|112907.7|112882.7|30
1736184260000|2025-01-06 17:24:20|112913.9|112888.9|112911.1|112886.1|112916.4|112891.4|112908.4|112883.4|47
1736184270000|2025-01-06 17:24:30|112910.7|112885.7|112913.6|112888.6|112917.1|112892.1|112910.4|112885.4|23
1736184280000|2025-01-06 17:24:40|112913.4|112888.4|112911.1|112886.1|112913.4|112888.4|112911.1|112886.1|6
1736184290000|2025-01-06 17:24:50|112910.9|112885.9|112909.9|112884.9|112911|112886|112909.9|112884.9|8
1736184300000|2025-01-06 17:25:00|112910.1|112885.1|112907.2|112882.2|112911.9|112886.9|112905.9|112880.9|24
1736184310000|2025-01-06 17:25:10|112905.6|112880.6|112902.7|112877.7|112907.2|112882.2|112901.3|112876.3|39
1736184320000|2025-01-06 17:25:20|112898.4|112873.4|112901.9|112851.9|112909.5|112873.4|112894.1|112850.9|20
1736184330000|2025-01-06 17:25:30|112900.9|112850.9|112879.4|112854.4|112900.9|112862.7|112877.8|112850.9|31
1736184340000|2025-01-06 17:25:40|112878.2|112853.2|112874.6|112849.6|112881.2|112856.2|112873.4|112848.4|24
1736184350000|2025-01-06 17:25:50|112875.4|112850.4|112876.6|112851.6|112877.7|112852.7|112875.2|112850.2|12
1736184360000|2025-01-06 17:26:00|112874.8|112849.8|112891.7|112866.7|112892|112867|112874.8|112849.8|29
1736184370000|2025-01-06 17:26:10|112892.6|112867.6|112905.2|112880.2|112905.2|112880.2|112888.8|112863.8|30
1736184380000|2025-01-06 17:26:20|112904.1|112879.1|112901.6|112876.6|112904.1|112879.1|112900.9|112875.9|10
1736184390000|2025-01-06 17:26:30|112902.1|112877.1|112900.5|112875.5|112903.2|112878.2|112900.5|112875.5|10
1736184400000|2025-01-06 17:26:40|112900.8|112875.8|112901.6|112876.6|112901.6|112876.6|112900.8|112875.8|2
1736184410000|2025-01-06 17:26:50|112903|112878|112911.3|112886.3|112911.9|112886.9|112902.3|112877.3|18
1736184420000|2025-01-06 17:27:00|112909.2|112884.2|112922.9|112897.9|112923.3|112898.3|112909.2|112884.2|35
1736184430000|2025-01-06 17:27:10|112921.7|112896.7|112920.3|112895.3|112922.4|112897.4|112920.1|112895.1|9
1736184440000|2025-01-06 17:27:20|112920.8|112895.8|112917.4|112892.4|112921.4|112896.4|112909|112884|27
1736184450000|2025-01-06 17:27:30|112917.6|112892.6|112910.4|112885.4|112917.6|112892.6|112907.5|112882.5|29
1736184460000|2025-01-06 17:27:40|112910.2|112885.2|112902.5|112877.5|112910.4|112885.4|112902.4|112877.4|17
1736184470000|2025-01-06 17:27:50|112902.6|112877.6|112903.8|112878.8|112905.5|112880.5|112902.1|112877.1|15
1736184480000|2025-01-06 17:28:00|112903.9|112878.9|112903.8|112878.8|112903.9|112878.9|112902.3|112877.3|8
1736184490000|2025-01-06 17:28:10|112902.9|112877.9|112898.6|112873.6|112903|112878|112897.6|112872.6|20
1736184500000|2025-01-06 17:28:20|112897.5|112872.5|112905.8|112880.8|112905.8|112880.8|112897.5|112872.5|16
1736184510000|2025-01-06 17:28:30|112904.7|112879.7|112911.6|112886.6|112911.6|112886.6|112904.6|112879.6|16
1736184520000|2025-01-06 17:28:40|112911.2|112886.2|112905.8|112880.8|112911.2|112886.2|112904.2|112879.2|13
1736184530000|2025-01-06 17:28:50|112909.8|112884.8|112909.5|112884.5|112911.1|112886.1|112908.9|112883.9|8
1736184540000|2025-01-06 17:29:00|112909.2|112884.2|112906.5|112881.5|112909.2|112884.2|112905.6|112880.6|8
1736184550000|2025-01-06 17:29:10|112905.5|112880.5|112904.3|112879.3|112906.7|112881.7|112904.3|112879.3|8
1736184560000|2025-01-06 17:29:20|112903.3|112878.3|112905.8|112880.8|112912.4|112887.4|112903.3|112878.3|14
1736184570000|2025-01-06 17:29:30|112905.6|112880.6|112910|112885|112910.9|112885.9|112905.3|112880.3|12
1736184580000|2025-01-06 17:29:40|112910.4|112885.4|112912.4|112887.4|112912.4|112887.4|112908.5|112883.5|8
1736184590000|2025-01-06 17:29:50|112913.2|112888.2|112911.1|112886.1|112914|112889|112910.5|112885.5|17
1736184600000|2025-01-06 17:30:00|112911.7|112886.7|112933.4|112908.4|112935.7|112910.7|112911.7|112886.7|24
1736184610000|2025-01-06 17:30:10|112934.3|112909.3|112934.5|112909.5|112938.7|112913.7|112932.6|112907.6|25
1736184620000|2025-01-06 17:30:20|112935.7|112910.7|112932.5|112907.5|112935.7|112910.7|112932.5|112907.5|17
1736184630000|2025-01-06 17:30:30|112932.6|112907.6|112938.1|112913.1|112939.4|112914.4|112932.4|112907.4|9
1736184640000|2025-01-06 17:30:40|112937.2|112912.2|112937.7|112912.7|112940|112915|112936.9|112911.9|15
1736184650000|2025-01-06 17:30:50|112937.8|112912.8|112938.9|112913.9|112941.3|112916.3|112936.4|112911.4|21
1736184660000|2025-01-06 17:31:00|112937.5|112912.5|112941.8|112916.8|112942.3|112917.3|112937.5|112912.5|16
1736184670000|2025-01-06 17:31:10|112942.1|112917.1|112944.1|112919.1|112948.4|112923.4|112942|112917|20
1736184680000|2025-01-06 17:31:20|112943.9|112918.9|112950.4|112925.4|112951|112926|112942.4|112917.4|27
1736184690000|2025-01-06 17:31:30|112950.6|112925.6|112944.9|112919.9|112950.6|112925.6|112944.8|112919.8|14
1736184700000|2025-01-06 17:31:40|112945.2|112920.2|112943|112918|112946.2|112921.2|112942|112917|23
1736184710000|2025-01-06 17:31:50|112938.9|112913.9|112937.9|112912.9|112939.1|112914.1|112933.4|112908.4|24
1736184720000|2025-01-06 17:32:00|112938.6|112913.6|112942.4|112917.4|112945.7|112920.7|112938.6|112913.6|33
1736184730000|2025-01-06 17:32:10|112941.6|112916.6|112938.7|112913.7|112941.6|112916.6|112936.1|112911.1|13
1736184740000|2025-01-06 17:32:20|112939|112914|112940|112915|112940|112915|112938.3|112913.3|5
1736184750000|2025-01-06 17:32:30|112939.2|112914.2|112940.2|112915.2|112940.7|112915.7|112938.8|112913.8|9
1736184760000|2025-01-06 17:32:40|112939.8|112914.8|112941|112916|112943.9|112918.9|112937.6|112912.6|39
1736184770000|2025-01-06 17:32:50|112940.7|112915.7|112939.3|112914.3|112940.7|112915.7|112930.5|112905.5|24
1736184780000|2025-01-06 17:33:00|112938.6|112913.6|112928|112903|112938.8|112913.8|112926.8|112901.8|33
1736184790000|2025-01-06 17:33:10|112928.6|112903.6|112926.8|112901.8|112929.6|112904.6|112918.2|112893.2|33
1736184800000|2025-01-06 17:33:20|112927.7|112902.7|112926.2|112901.2|112929.2|112904.2|112923.1|112898.1|23
1736184810000|2025-01-06 17:33:30|112925.4|112900.4|112921.7|112896.7|112925.7|112900.7|112919.9|112894.9|17
1736184820000|2025-01-06 17:33:40|112921|112896|112912.4|112887.4|112922.2|112897.2|112908.9|112883.9|35
1736184830000|2025-01-06 17:33:50|112910.8|112885.8|112910.1|112885.1|112912.8|112887.8|112909.2|112884.2|17
1736184840000|2025-01-06 17:34:00|112910|112885|112913|112888|112913.2|112888.2|112910|112885|14
1736184850000|2025-01-06 17:34:10|112914|112889|112910.5|112885.5|112916.2|112891.2|112906.1|112881.1|34
1736184860000|2025-01-06 17:34:20|112909.3|112884.3|112907.5|112882.5|112910.7|112885.7|112907.5|112882.5|18
1736184870000|2025-01-06 17:34:30|112907.3|112882.3|112909.7|112884.7|112910|112885|112906.6|112881.6|11
1736184880000|2025-01-06 17:34:40|112909.8|112884.8|112907.9|112882.9|112912.7|112887.7|112906.7|112881.7|24
1736184890000|2025-01-06 17:34:50|112907.7|112882.7|112908.3|112883.3|112908.3|112883.3|112905.6|112880.6|14
1736184900000|2025-01-06 17:35:00|112907.3|112882.3|112906.3|112881.3|112907.3|112882.3|112900|112875|17
1736184910000|2025-01-06 17:35:10|112905.3|112880.3|112907.9|112882.9|112909.6|112884.6|112905.3|112880.3|18
1736184920000|2025-01-06 17:35:20|112908|112883|112907.8|112882.8|112910.3|112885.3|112907.3|112882.3|17
1736184930000|2025-01-06 17:35:30|112907.6|112882.6|112926.7|112901.7|112926.7|112901.7|112907.6|112882.6|22
1736184940000|2025-01-06 17:35:40|112926.1|112901.1|112927.3|112902.3|112927.3|112902.3|112925.2|112900.2|13
1736184950000|2025-01-06 17:35:50|112927|112902|112918.6|112893.6|112927.5|112902.5|112918.6|112893.6|13
1736184960000|2025-01-06 17:36:00|112918.3|112893.3|112913.7|112888.7|112919.3|112894.3|112913.7|112888.7|16
1736184970000|2025-01-06 17:36:10|112913.4|112888.4|112913.9|112888.9|112914.8|112889.8|112913.1|112888.1|10
1736184980000|2025-01-06 17:36:20|112913.8|112888.8|112915.7|112890.7|112917.7|112892.7|112913.8|112888.8|12
1736184990000|2025-01-06 17:36:30|112915.8|112890.8|112916.9|112891.9|112916.9|112891.9|112914.9|112889.9|11
1736185000000|2025-01-06 17:36:40|112917|112892|112916.5|112891.5|112917|112892|112916.4|112891.4|4
1736185010000|2025-01-06 17:36:50|112916.7|112891.7|112917.4|112892.4|112917.4|112892.4|112916.7|112891.7|8
1736185020000|2025-01-06 17:37:00|112918.3|112893.3|112917.6|112892.6|112923.5|112898.5|112917.2|112892.2|18
1736185030000|2025-01-06 17:37:10|112918|112893|112919.9|112894.9|112920.7|112895.7|112918|112893|13
1736185040000|2025-01-06 17:37:20|112920.6|112895.6|112918.1|112893.1|112921.2|112896.2|112918.1|112893.1|10
1736185050000|2025-01-06 17:37:30|112918.4|112893.4|112921.3|112896.3|112921.3|112896.3|112918.1|112893.1|10
1736185060000|2025-01-06 17:37:40|112921.4|112896.4|112922.6|112897.6|112923.3|112898.3|112920.3|112895.3|12
1736185070000|2025-01-06 17:37:50|112923|112898|112921.3|112896.3|112923.4|112898.4|112921.3|112896.3|16
1736185080000|2025-01-06 17:38:00|112921.1|112896.1|112919.1|112894.1|112922.2|112897.2|112919|112894|12
1736185090000|2025-01-06 17:38:10|112919.3|112894.3|112927.9|112902.9|112929.1|112904.1|112919.3|112894.3|25
1736185100000|2025-01-06 17:38:20|112929.2|112904.2|112930.1|112905.1|112931.2|112906.2|112922.6|112897.6|34
1736185110000|2025-01-06 17:38:30|112928.4|112903.4|112926.7|112901.7|112929.1|112904.1|112926.1|112901.1|8
1736185120000|2025-01-06 17:38:40|112926.3|112901.3|112931.5|112906.5|112931.7|112906.7|112926.3|112901.3|15
1736185130000|2025-01-06 17:38:50|112931.2|112906.2|112931.5|112906.5|112933.4|112908.4|112930.3|112905.3|17
1736185140000|2025-01-06 17:39:00|112930.7|112905.7|112931.9|112906.9|112932.4|112907.4|112929.4|112904.4|12
1736185150000|2025-01-06 17:39:10|112932.1|112907.1|112930.7|112905.7|112932.1|112907.1|112929.8|112904.8|9
1736185160000|2025-01-06 17:39:20|112931.5|112906.5|112938.8|112913.8|112941.3|112916.3|112931.5|112906.5|17
1736185170000|2025-01-06 17:39:30|112940|112915|112932.9|112907.9|112940|112915|112932.4|112907.4|19
1736185180000|2025-01-06 17:39:40|112933|112908|112923.8|112898.8|112935.3|112910.3|112923.2|112898.2|11
1736185190000|2025-01-06 17:39:50|112933.5|112908.5|112936.4|112911.4|112936.4|112911.4|112933.5|112908.5|14
1736185200000|2025-01-06 17:40:00|112936|112911|112935.8|112910.8|112936.8|112911.8|112934.8|112909.8|9
1736185210000|2025-01-06 17:40:10|112935.9|112910.9|112936.3|112911.3|112936.3|112911.3|112935.8|112910.8|4
1736185220000|2025-01-06 17:40:20|112935.8|112910.8|112926|112901|112937.6|112912.6|112924.7|112899.7|20
1736185230000|2025-01-06 17:40:30|112925.2|112900.2|112933.1|112908.1|112933.5|112908.5|112925|112900|16
1736185240000|2025-01-06 17:40:40|112933.2|112908.2|112931.9|112906.9|112933.6|112908.6|112930.3|112905.3|21
1736185250000|2025-01-06 17:40:50|112931.1|112906.1|112935.9|112910.9|112937.6|112912.6|112930.1|112905.1|14
1736185260000|2025-01-06 17:41:00|112936.6|112911.6|112937.2|112912.2|112937.4|112912.4|112936.6|112911.6|6
1736185270000|2025-01-06 17:41:10|112937|112912|112934.7|112909.7|112937|112912|112931.4|112906.4|11
1736185280000|2025-01-06 17:41:20|112935|112910|112943.8|112918.8|112943.8|112918.8|112935|112910|17
1736185290000|2025-01-06 17:41:30|112943.6|112918.6|112942.8|112917.8|112943.9|112918.9|112942.8|112917.8|6
1736185300000|2025-01-06 17:41:40|112942.6|112917.6|112945.5|112920.5|112948.2|112923.2|112942.6|112917.6|18
1736185310000|2025-01-06 17:41:50|112946.2|112921.2|112947.5|112922.5|112948.1|112923.1|112946.2|112921.2|6
1736185320000|2025-01-06 17:42:00|112949.5|112924.5|112949.1|112924.1|112949.5|112924.5|112948|112923|9
1736185330000|2025-01-06 17:42:10|112948.9|112923.9|112947.7|112922.7|112949|112924|112947.7|112922.7|8
1736185340000|2025-01-06 17:42:20|112947.3|112922.3|112946.9|112921.9|112947.9|112922.9|112946.2|112921.2|10
1736185350000|2025-01-06 17:42:30|112947.1|112922.1|112949.1|112924.1|112949.1|112924.1|112946.7|112921.7|8
1736185360000|2025-01-06 17:42:40|112949.2|112924.2|112948.5|112923.5|112949.2|112924.2|112948.5|112923.5|4
1736185370000|2025-01-06 17:42:50|112948.9|112923.9|112950.9|112925.9|112954.6|112929.6|112948.9|112923.9|13
1736185380000|2025-01-06 17:43:00|112950.3|112925.3|112947.9|112922.9|112950.8|112925.8|112944.1|112919.1|20
1736185390000|2025-01-06 17:43:10|112947|112922|112944.1|112919.1|112954|112929|112943.3|112918.3|27
1736185400000|2025-01-06 17:43:20|112944.7|112919.7|112937|112912|112945.9|112920.9|112937|112912|21
1736185410000|2025-01-06 17:43:30|112937.8|112912.8|112938.2|112913.2|112938.2|112913.2|112937.8|112912.8|3
1736185420000|2025-01-06 17:43:40|112938|112913|112942|112917|112942|112917|112938|112913|7
1736185430000|2025-01-06 17:43:50|112941.2|112916.2|112938.3|112913.3|112942.7|112917.7|112936.9|112911.9|12
1736185440000|2025-01-06 17:44:00|112938.5|112913.5|112937.5|112912.5|112938.6|112913.6|112937|112912|9
1736185450000|2025-01-06 17:44:10|112937.3|112912.3|112937.1|112912.1|112937.3|112912.3|112936.1|112911.1|9
1736185460000|2025-01-06 17:44:20|112936.3|112911.3|112938.1|112913.1|112938.5|112913.5|112934.8|112909.8|12
1736185470000|2025-01-06 17:44:30|112938|112913|112939.3|112914.3|112939.3|112914.3|112937.8|112912.8|7
1736185480000|2025-01-06 17:44:40|112938.4|112913.4|112938.5|112913.5|112938.8|112913.8|112936.7|112911.7|11
1736185490000|2025-01-06 17:44:50|112938.4|112913.4|112937.6|112912.6|112938.4|112913.4|112937.6|112912.6|6
1736185500000|2025-01-06 17:45:00|112938.3|112913.3|112943.8|112918.8|112944.5|112919.5|112938.3|112913.3|10
1736185510000|2025-01-06 17:45:10|112943.6|112918.6|112943.3|112918.3|112943.6|112918.6|112940.2|112915.2|15
1736185520000|2025-01-06 17:45:20|112944.2|112919.2|112944.4|112919.4|112944.4|112919.4|112943.7|112918.7|4
1736185530000|2025-01-06 17:45:30|112943.4|112918.4|112939|112914|112944.4|112919.4|112938.4|112913.4|12
1736185540000|2025-01-06 17:45:40|112938.8|112913.8|112927.9|112902.9|112938.8|112913.8|112926.1|112901.1|31
1736185550000|2025-01-06 17:45:50|112927.7|112902.7|112928.6|112903.6|112930.3|112905.3|112926.6|112901.6|21
1736185560000|2025-01-06 17:46:00|112928.2|112903.2|112923.6|112898.6|112928.2|112903.2|112920.9|112895.9|15
1736185570000|2025-01-06 17:46:10|112922.8|112897.8|112927.8|112902.8|112927.8|112902.8|112922.8|112897.8|11
1736185580000|2025-01-06 17:46:20|112927.3|112902.3|112926.9|112901.9|112927.8|112902.8|112925.3|112900.3|15
1736185590000|2025-01-06 17:46:30|112926.8|112901.8|112928.8|112903.8|112933|112908|112926.8|112901.8|18
1736185600000|2025-01-06 17:46:40|112928.5|112903.5|112929.8|112904.8|112932.2|112907.2|112927.8|112902.8|28
1736185610000|2025-01-06 17:46:50|112928.6|112903.6|112925.8|112900.8|112929.6|112904.6|112925.1|112900.1|31
1736185620000|2025-01-06 17:47:00|112925.6|112900.6|112917.4|112892.4|112925.6|112900.6|112914|112889|21
1736185630000|2025-01-06 17:47:10|112918.2|112893.2|112921.8|112896.8|112922.1|112897.1|112917.5|112892.5|16
1736185640000|2025-01-06 17:47:20|112922.9|112897.9|112921|112896|112923.2|112898.2|112921|112896|10
1736185650000|2025-01-06 17:47:30|112921.1|112896.1|112917.5|112892.5|112922.2|112897.2|112912.7|112887.7|20
1736185660000|2025-01-06 17:47:40|112918.3|112893.3|112915.9|112890.9|112920.8|112895.8|112915.3|112890.3|17
1736185670000|2025-01-06 17:47:50|112915.8|112890.8|112918.2|112893.2|112918.5|112893.5|112914.7|112889.7|18
1736185680000|2025-01-06 17:48:00|112918.7|112893.7|112920.3|112895.3|112920.6|112895.6|112918.7|112893.7|8
1736185690000|2025-01-06 17:48:10|112920.2|112895.2|112921.7|112896.7|112922.7|112897.7|112919.1|112894.1|12
1736185700000|2025-01-06 17:48:20|112921.5|112896.5|112932.2|112907.2|112933.5|112908.5|112920.9|112895.9|18
1736185710000|2025-01-06 17:48:30|112932|112907|112932.6|112907.6|112933.8|112908.8|112931.9|112906.9|12
1736185720000|2025-01-06 17:48:40|112932.9|112907.9|112940.1|112915.1|112941.3|112916.3|112932.9|112907.9|24
1736185730000|2025-01-06 17:48:50|112939.9|112914.9|112939.3|112914.3|112939.9|112914.9|112938.9|112913.9|8
1736185740000|2025-01-06 17:49:00|112938.6|112913.6|112932.1|112907.1|112938.6|112913.6|112932.1|112907.1|16
1736185750000|2025-01-06 17:49:10|112932.5|112907.5|112932.1|112907.1|112932.5|112907.5|112932.1|112907.1|6
1736185760000|2025-01-06 17:49:20|112932.5|112907.5|112932.9|112907.9|112933.2|112908.2|112932.5|112907.5|8
1736185770000|2025-01-06 17:49:30|112932.7|112907.7|112932.1|112907.1|112932.7|112907.7|112932.1|112907.1|6
1736185780000|2025-01-06 17:49:40|112932.5|112907.5|112932.2|112907.2|112932.8|112907.8|112930.7|112905.7|10
1736185790000|2025-01-06 17:49:50|112933.1|112908.1|112932.3|112907.3|112933.3|112908.3|112931.4|112906.4|10
1736185800000|2025-01-06 17:50:00|112932.2|112907.2|112932.6|112907.6|112933.1|112908.1|112931.2|112906.2|13
1736185810000|2025-01-06 17:50:10|112933.1|112908.1|112932.2|112907.2|112933.9|112908.9|112932.2|112907.2|13
1736185820000|2025-01-06 17:50:20|112932|112907|112943.8|112918.8|112943.8|112918.8|112932|112907|13
1736185830000|2025-01-06 17:50:30|112943.7|112918.7|112954.3|112929.3|112954.3|112929.3|112943.5|112918.5|13
1736185840000|2025-01-06 17:50:40|112954.6|112929.6|112953.7|112928.7|112956.9|112931.9|112953.6|112928.6|22
1736185850000|2025-01-06 17:50:50|112954.8|112929.8|112952.9|112927.9|112954.8|112929.8|112949.9|112924.9|15
1736185860000|2025-01-06 17:51:00|112952.8|112927.8|112955.9|112930.9|112957.9|112932.9|112952.6|112927.6|9
1736185870000|2025-01-06 17:51:10|112955.4|112930.4|112954.9|112929.9|112956.5|112931.5|112954.7|112929.7|18
1736185880000|2025-01-06 17:51:20|112955.9|112930.9|112952.2|112927.2|112956.7|112931.7|112950.2|112925.2|23
1736185890000|2025-01-06 17:51:30|112952.9|112927.9|112952|112927|112955.7|112930.7|112951.1|112926.1|25
1736185900000|2025-01-06 17:51:40|112952.5|112927.5|112949.5|112924.5|112952.6|112927.6|112949.2|112924.2|20
1736185910000|2025-01-06 17:51:50|112949.3|112924.3|112948.9|112923.9|112950.1|112925.1|112948.1|112923.1|23
1736185920000|2025-01-06 17:52:00|112949|112924|112949.5|112924.5|112949.7|112924.7|112948.9|112923.9|13
1736185930000|2025-01-06 17:52:10|112949.3|112924.3|112966.8|112941.8|112966.8|112941.8|112949.3|112924.3|22
1736185940000|2025-01-06 17:52:20|112967|112942|112971.8|112946.8|112973.5|112948.5|112964.6|112939.6|20
1736185950000|2025-01-06 17:52:30|112970.8|112945.8|112962.1|112937.1|112972.7|112947.7|112960.9|112935.9|20
1736185960000|2025-01-06 17:52:40|112961.3|112936.3|112960|112935|112963.2|112938.2|112960|112935|11
1736185970000|2025-01-06 17:52:50|112959.3|112934.3|112938.8|112913.8|112959.3|112934.3|112938.5|112913.5|28
1736185980000|2025-01-06 17:53:00|112938.5|112913.5|112929.3|112904.3|112938.5|112913.5|112926.2|112901.2|20
1736185990000|2025-01-06 17:53:10|112930|112905|112927.2|112902.2|112933.6|112908.6|112922.5|112897.5|19
1736186000000|2025-01-06 17:53:20|112928|112903|112920.7|112895.7|112931.5|112906.5|112920.3|112895.3|18
1736186010000|2025-01-06 17:53:30|112921.3|112896.3|112922.1|112897.1|112922.1|112897.1|112921.3|112896.3|2
1736186020000|2025-01-06 17:53:40|112922.2|112897.2|112922.6|112897.6|112924.3|112899.3|112921.6|112896.6|11
1736186030000|2025-01-06 17:53:50|112923.5|112898.5|112927.9|112902.9|112933.7|112908.7|112923.5|112898.5|25
1736186040000|2025-01-06 17:54:00|112927.2|112902.2|112924|112899|112927.2|112902.2|112924|112899|12
1736186050000|2025-01-06 17:54:10|112923.2|112898.2|112920.8|112895.8|112923.9|112898.9|112915.2|112890.2|24
1736186060000|2025-01-06 17:54:20|112921|112896|112916.7|112891.7|112923.1|112898.1|112916.5|112891.5|19
1736186070000|2025-01-06 17:54:30|112916.8|112891.8|112914.1|112889.1|112916.8|112891.8|112914.1|112889.1|12
1736186080000|2025-01-06 17:54:40|112913.8|112888.8|112908.5|112883.5|112913.8|112888.8|112907.6|112882.6|22
1736186090000|2025-01-06 17:54:50|112907|112882|112907.2|112882.2|112907.6|112882.6|112905.6|112880.6|17
1736186100000|2025-01-06 17:55:00|112906.2|112881.2|112912.8|112887.8|112912.8|112887.8|112906|112881|12
1736186110000|2025-01-06 17:55:10|112912.9|112887.9|112907.3|112882.3|112912.9|112887.9|112907.3|112882.3|11
1736186120000|2025-01-06 17:55:20|112907.9|112882.9|112918.5|112893.5|112918.5|112893.5|112906.5|112881.5|15
1736186130000|2025-01-06 17:55:30|112917.8|112892.8|112907.4|112882.4|112917.8|112892.8|112906.6|112881.6|14
1736186140000|2025-01-06 17:55:40|112907.2|112882.2|112907.5|112882.5|112908.3|112883.3|112906.7|112881.7|10
1736186150000|2025-01-06 17:55:50|112907.6|112882.6|112907.3|112882.3|112907.7|112882.7|112907.1|112882.1|6
1736186160000|2025-01-06 17:56:00|112906.4|112881.4|112907|112882|112907|112882|112902|112877|21
1736186170000|2025-01-06 17:56:10|112907.9|112882.9|112912.7|112887.7|112912.7|112887.7|112907.9|112882.9|8
1736186180000|2025-01-06 17:56:20|112913.3|112888.3|112918.6|112893.6|112918.6|112893.6|112912.3|112887.3|13
1736186190000|2025-01-06 17:56:30|112919.2|112894.2|112917.9|112892.9|112921.4|112896.4|112916.9|112891.9|21
1736186200000|2025-01-06 17:56:40|112917.7|112892.7|112915.9|112890.9|112917.9|112892.9|112915.9|112890.9|5
1736186210000|2025-01-06 17:56:50|112915.5|112890.5|112915.5|112890.5|112915.5|112890.5|112914|112889|9
1736186220000|2025-01-06 17:57:00|112916.1|112891.1|112907.7|112882.7|112916.3|112891.3|112906.6|112881.6|15
1736186230000|2025-01-06 17:57:10|112907.3|112882.3|112896.2|112871.2|112907.3|112882.3|112895.7|112870.7|15
1736186240000|2025-01-06 17:57:20|112896.1|112871.1|112901.1|112876.1|112901.6|112876.6|112896|112871|10
1736186250000|2025-01-06 17:57:30|112900|112875|112895.1|112870.1|112900.8|112875.8|112890.9|112865.9|21
1736186260000|2025-01-06 17:57:40|112893.5|112868.5|112892.8|112867.8|112894|112869|112892.2|112867.2|12
1736186270000|2025-01-06 17:57:50|112892.6|112867.6|112884.4|112859.4|112892.8|112867.8|112879.9|112854.9|19
1736186280000|2025-01-06 17:58:00|112884.8|112859.8|112886.6|112861.6|112889.5|112864.5|112880.7|112855.7|31
1736186290000|2025-01-06 17:58:10|112886.3|112861.3|112887.4|112862.4|112887.7|112862.7|112885.9|112860.9|13
1736186300000|2025-01-06 17:58:20|112888.1|112863.1|112883.7|112858.7|112888.2|112863.2|112880.9|112855.9|16
1736186310000|2025-01-06 17:58:30|112885.4|112860.4|112882.8|112857.8|112885.7|112860.7|112881.3|112856.3|21
1736186320000|2025-01-06 17:58:40|112882.9|112857.9|112876.7|112851.7|112882.9|112857.9|112876.2|112851.2|8
1736186330000|2025-01-06 17:58:50|112875.8|112850.8|112877|112852|112877|112852|112873.7|112848.7|17
1736186340000|2025-01-06 17:59:00|112876.3|112851.3|112891.2|112866.2|112891.7|112866.7|112876.3|112851.3|33
1736186350000|2025-01-06 17:59:10|112890.4|112865.4|112882.4|112857.4|112891.3|112866.3|112880.3|112855.3|22
1736186360000|2025-01-06 17:59:20|112881.8|112856.8|112876.3|112851.3|112881.8|112856.8|112876.3|112851.3|18
1736186370000|2025-01-06 17:59:30|112875.5|112850.5|112876.6|112851.6|112878|112853|112875.5|112850.5|7
1736186380000|2025-01-06 17:59:40|112876.8|112851.8|112881.1|112856.1|112881.1|112856.1|112876.8|112851.8|5
1736186390000|2025-01-06 17:59:50|112879.6|112854.6|112879.1|112854.1|112880.8|112855.8|112876.9|112851.9|15
1736186400000|2025-01-06 18:00:00|112879.9|112854.9|112866.4|112841.4|112879.9|112854.9|112862.3|112837.3|26
1736186410000|2025-01-06 18:00:10|112865.8|112840.8|112865.9|112840.9|112867.1|112842.1|112860.5|112835.5|28
1736186420000|2025-01-06 18:00:20|112863.9|112838.9|112869.5|112844.5|112870.1|112845.1|112863.4|112838.4|19
1736186430000|2025-01-06 18:00:30|112868.6|112843.6|112870.8|112845.8|112873|112848|112866|112841|21
1736186440000|2025-01-06 18:00:40|112870.9|112845.9|112869.2|112844.2|112870.9|112845.9|112867.8|112842.8|12
1736186450000|2025-01-06 18:00:50|112869.1|112844.1|112879.2|112854.2|112879.2|112854.2|112865.4|112840.4|19
1736186460000|2025-01-06 18:01:00|112878.2|112853.2|112887.1|112862.1|112887.2|112862.2|112876.7|112851.7|30
1736186470000|2025-01-06 18:01:10|112886|112861|112889.2|112864.2|112891.2|112866.2|112885.6|112860.6|20
1736186480000|2025-01-06 18:01:20|112888.5|112863.5|112890.3|112865.3|112892.6|112867.6|112886.7|112861.7|27
1736186490000|2025-01-06 18:01:30|112889.5|112864.5|112892|112867|112893|112868|112887.4|112862.4|13
1736186500000|2025-01-06 18:01:40|112892.3|112867.3|112890.9|112865.9|112894|112869|112890.9|112865.9|15
1736186510000|2025-01-06 18:01:50|112891.9|112866.9|112892.8|112867.8|112893.3|112868.3|112891.9|112866.9|11
1736186520000|2025-01-06 18:02:00|112894.1|112869.1|112922.5|112897.5|112930|112905|112893.1|112868.1|32
1736186530000|2025-01-06 18:02:10|112923.5|112898.5|112942.6|112917.6|112949.7|112924.7|112922.5|112897.5|27
1736186540000|2025-01-06 18:02:20|112942.2|112917.2|112936.4|112911.4|112952|112927|112936.4|112911.4|27
1736186550000|2025-01-06 18:02:30|112936.3|112911.3|112938.1|112913.1|112945.3|112920.3|112935.9|112910.9|37
1736186560000|2025-01-06 18:02:40|112937.6|112912.6|112944.4|112919.4|112945.4|112920.4|112935.6|112910.6|25
1736186570000|2025-01-06 18:02:50|112945.4|112920.4|112962.2|112937.2|112963.6|112938.6|112944.4|112919.4|27
1736186580000|2025-01-06 18:03:00|112962.7|112937.7|112960.2|112935.2|112970.4|112945.4|112956|112931|28
1736186590000|2025-01-06 18:03:10|112959.4|112934.4|112955|112930|112961|112936|112954.2|112929.2|28
1736186600000|2025-01-06 18:03:20|112954.4|112929.4|112952.2|112927.2|112954.4|112929.4|112950.8|112925.8|19
1736186610000|2025-01-06 18:03:30|112952.3|112927.3|112954.8|112929.8|112959.5|112934.5|112951.9|112926.9|16
1736186620000|2025-01-06 18:03:40|112955.9|112930.9|112952.4|112927.4|112955.9|112930.9|112952|112927|20
1736186630000|2025-01-06 18:03:50|112952.5|112927.5|112970.1|112945.1|112970.1|112945.1|112952.5|112927.5|14
1736186640000|2025-01-06 18:04:00|112970.6|112945.6|112973.1|112948.1|112978|112953|112966.2|112941.2|26
1736186650000|2025-01-06 18:04:10|112975.2|112950.2|112972.5|112947.5|112975.2|112950.2|112971.3|112946.3|16
1736186660000|2025-01-06 18:04:20|112972.7|112947.7|112991.8|112966.8|112992.3|112967.3|112965.8|112940.8|26
1736186670000|2025-01-06 18:04:30|112991.9|112966.9|112998.8|112973.8|113000.1|112975.1|112991.9|112966.9|17
1736186680000|2025-01-06 18:04:40|112997.8|112972.8|112992|112967|112998.4|112973.4|112992|112967|24
1736186690000|2025-01-06 18:04:50|112991.4|112966.4|112991.5|112966.5|112991.5|112966.5|112988.5|112963.5|16
1736186700000|2025-01-06 18:05:00|112989.9|112964.9|112984.3|112959.3|112989.9|112964.9|112982.8|112957.8|15
1736186710000|2025-01-06 18:05:10|112984.8|112959.8|112984.2|112959.2|112986.1|112961.1|112983.9|112958.9|14
1736186720000|2025-01-06 18:05:20|112984|112959|112990.3|112965.3|112991.1|112966.1|112984|112959|13
1736186730000|2025-01-06 18:05:30|112990.2|112965.2|112968.3|112943.3|112990.2|112965.2|112961.2|112936.2|22
1736186740000|2025-01-06 18:05:40|112967.8|112942.8|112967.9|112942.9|112970.4|112945.4|112965.9|112940.9|26
1736186750000|2025-01-06 18:05:50|112968.1|112943.1|112965.8|112940.8|112968.1|112943.1|112959.5|112934.5|19
1736186760000|2025-01-06 18:06:00|112965.6|112940.6|112948.1|112923.1|112965.6|112940.6|112946.6|112921.6|29
1736186770000|2025-01-06 18:06:10|112948.2|112923.2|112954.2|112929.2|112955.5|112930.5|112948.1|112923.1|21
1736186780000|2025-01-06 18:06:20|112954.7|112929.7|112950.6|112925.6|112962|112937|112949.8|112924.8|26
1736186790000|2025-01-06 18:06:30|112951.9|112926.9|112960.6|112935.6|112960.6|112935.6|112951.2|112926.2|17
1736186800000|2025-01-06 18:06:40|112960.1|112935.1|112953.4|112928.4|112961.6|112936.6|112952.7|112927.7|20
1736186810000|2025-01-06 18:06:50|112953.6|112928.6|112960.4|112935.4|112960.4|112935.4|112952.8|112927.8|19
1736186820000|2025-01-06 18:07:00|112960.3|112935.3|112963.5|112938.5|112963.8|112938.8|112960.3|112935.3|15
1736186830000|2025-01-06 18:07:10|112963.4|112938.4|112960.6|112935.6|112967.6|112942.6|112960.6|112935.6|21
1736186840000|2025-01-06 18:07:20|112960|112935|112960.7|112935.7|112960.9|112935.9|112960|112935|7
1736186850000|2025-01-06 18:07:30|112961|112936|112960.3|112935.3|112961|112936|112960.2|112935.2|4
1736186860000|2025-01-06 18:07:40|112960.2|112935.2|112974|112949|112974|112949|112960.2|112935.2|18
1736186870000|2025-01-06 18:07:50|112975.5|112950.5|112983|112958|112984.6|112959.6|112975.5|112950.5|17
1736186880000|2025-01-06 18:08:00|112983.7|112958.7|112978.4|112953.4|112983.8|112958.8|112977.3|112952.3|11
1736186890000|2025-01-06 18:08:10|112978.1|112953.1|112982|112957|112982|112957|112977|112952|12
1736186900000|2025-01-06 18:08:20|112981.2|112956.2|112994.4|112969.4|112994.4|112969.4|112981.2|112956.2|15
1736186910000|2025-01-06 18:08:30|112995.2|112970.2|113004.2|112979.2|113005.1|112980.1|112995.2|112970.2|18
1736186920000|2025-01-06 18:08:40|113004.9|112979.9|112998.8|112973.8|113004.9|112979.9|112998.8|112973.8|19
1736186930000|2025-01-06 18:08:50|112998.9|112973.9|112995.8|112970.8|112999|112974|112992.7|112967.7|13
1736186940000|2025-01-06 18:09:00|112996.5|112971.5|112997.1|112972.1|112997.8|112972.8|112995.7|112970.7|14
1736186950000|2025-01-06 18:09:10|112997.8|112972.8|112993.9|112968.9|113000|112975|112993.8|112968.8|19
1736186960000|2025-01-06 18:09:20|112994.2|112969.2|112993.9|112968.9|112994.4|112969.4|112993.9|112968.9|4
1736186970000|2025-01-06 18:09:30|112993.2|112968.2|112999.1|112974.1|112999.1|112974.1|112991|112966|21
1736186980000|2025-01-06 18:09:40|113000|112975|113011.4|112986.4|113012.4|112987.4|112998.4|112973.4|24
1736186990000|2025-01-06 18:09:50|113011.3|112986.3|113010.1|112985.1|113012.7|112987.7|113009.9|112984.9|10
1736187000000|2025-01-06 18:10:00|113009.4|112984.4|113005|112980|113009.4|112984.4|113003.7|112978.7|12
1736187010000|2025-01-06 18:10:10|113004.7|112979.7|113004|112979|113004.7|112979.7|113003.4|112978.4|11
1736187020000|2025-01-06 18:10:20|113003.9|112978.9|113004.3|112979.3|113004.6|112979.6|113003.6|112978.6|9
1736187030000|2025-01-06 18:10:30|113004.4|112979.4|112995.3|112970.3|113004.4|112979.4|112995.3|112970.3|12
1736187040000|2025-01-06 18:10:40|112993.2|112968.2|112989.6|112964.6|112994.1|112969.1|112987.8|112962.8|21
1736187050000|2025-01-06 18:10:50|112991|112966|112987.9|112962.9|112991.6|112966.6|112987.9|112962.9|8
1736187060000|2025-01-06 18:11:00|112987.4|112962.4|112985.9|112960.9|112987.4|112962.4|112979.2|112954.2|22
1736187070000|2025-01-06 18:11:10|112984.7|112959.7|112983.6|112958.6|112985.7|112960.7|112982.4|112957.4|15
1736187080000|2025-01-06 18:11:20|112980.9|112955.9|112973.3|112948.3|112983.7|112958.7|112972.4|112947.4|24
1736187090000|2025-01-06 18:11:30|112974.2|112949.2|112973.9|112948.9|112974.9|112949.9|112973.7|112948.7|11
1736187100000|2025-01-06 18:11:40|112974.7|112949.7|112973.8|112948.8|112974.7|112949.7|112970.2|112945.2|26
1736187110000|2025-01-06 18:11:50|112973.3|112948.3|112981.1|112956.1|112981.2|112956.2|112973.3|112948.3|24
1736187120000|2025-01-06 18:12:00|112980.9|112955.9|112975.2|112950.2|112980.9|112955.9|112972.4|112947.4|17
1736187130000|2025-01-06 18:12:10|112969.4|112944.4|112969|112944|112971.3|112946.3|112969|112944|11
1736187140000|2025-01-06 18:12:20|112968.5|112943.5|112981.8|112956.8|112981.8|112956.8|112965.5|112940.5|18
1736187150000|2025-01-06 18:12:30|112980.8|112955.8|112977.3|112952.3|112980.8|112955.8|112976.6|112951.6|6
1736187160000|2025-01-06 18:12:40|112976.6|112951.6|112976|112951|112977.6|112952.6|112975.5|112950.5|11
1736187170000|2025-01-06 18:12:50|112976.6|112951.6|112971.3|112946.3|112976.6|112951.6|112968.7|112943.7|26
1736187180000|2025-01-06 18:13:00|112970.7|112945.7|112965|112940|112970.7|112945.7|112964.7|112939.7|12
1736187190000|2025-01-06 18:13:10|112964.7|112939.7|112964|112939|112964.7|112939.7|112964|112939|2
1736187200000|2025-01-06 18:13:20|112964.2|112939.2|112969.7|112944.7|112970.9|112945.9|112964.2|112939.2|14
1736187210000|2025-01-06 18:13:30|112969.9|112944.9|112973.5|112948.5|112974|112949|112969.3|112944.3|16
1736187220000|2025-01-06 18:13:40|112972.7|112947.7|112968.5|112943.5|112974|112949|112968.4|112943.4|19
1736187230000|2025-01-06 18:13:50|112967.8|112942.8|112963.3|112938.3|112967.8|112942.8|112962|112937|14
1736187240000|2025-01-06 18:14:00|112963.6|112938.6|112964.3|112939.3|112964.3|112939.3|112961.8|112936.8|17
1736187250000|2025-01-06 18:14:10|112964.5|112939.5|112956|112931|112964.5|112939.5|112954|112929|19
1736187260000|2025-01-06 18:14:20|112955.8|112930.8|112957.6|112932.6|112957.7|112932.7|112955.4|112930.4|15
1736187270000|2025-01-06 18:14:30|112956.9|112931.9|112944|112919|112956.9|112931.9|112940.9|112915.9|15
1736187280000|2025-01-06 18:14:40|112943.9|112918.9|112943.9|112918.9|112944|112919|112943.9|112918.9|3
1736187290000|2025-01-06 18:14:50|112944.1|112919.1|112945.2|112920.2|112945.2|112920.2|112944.1|112919.1|4
1736187300000|2025-01-06 18:15:00|112946.4|112921.4|112946.3|112921.3|112949.1|112924.1|112945.7|112920.7|8
1736187310000|2025-01-06 18:15:10|112945.8|112920.8|112946.2|112921.2|112950.5|112925.5|112945.8|112920.8|24
1736187320000|2025-01-06 18:15:20|112947.1|112922.1|112949.3|112924.3|112951.5|112926.5|112947.1|112922.1|13
1736187330000|2025-01-06 18:15:30|112948.3|112923.3|112948.3|112923.3|112953.3|112928.3|112948.3|112923.3|23
1736187340000|2025-01-06 18:15:40|112938.2|112913.2|112941.1|112916.1|112944.3|112919.3|112938.2|112913.2|23
1736187350000|2025-01-06 18:15:50|112939.2|112914.2|112934.4|112909.4|112940|112915|112931.9|112906.9|26
1736187360000|2025-01-06 18:16:00|112935.3|112910.3|112940.6|112915.6|112941.2|112916.2|112934.9|112909.9|27
1736187370000|2025-01-06 18:16:10|112937.6|112912.6|112934.4|112909.4|112937.7|112912.7|112934.4|112909.4|26
1736187380000|2025-01-06 18:16:20|112935.6|112910.6|112933.6|112908.6|112937.3|112912.3|112930|112905|27
1736187390000|2025-01-06 18:16:30|112932.8|112907.8|112932.5|112907.5|112933.2|112908.2|112925.9|112900.9|13
1736187400000|2025-01-06 18:16:40|112932.4|112907.4|112935.5|112910.5|112936.1|112911.1|112931.1|112906.1|18
1736187410000|2025-01-06 18:16:50|112935.3|112910.3|112947.5|112922.5|112947.5|112922.5|112931.6|112906.6|30
1736187420000|2025-01-06 18:17:00|112948.6|112923.6|112947.1|112922.1|112949.2|112924.2|112947.1|112922.1|11
1736187430000|2025-01-06 18:17:10|112946|112921|112957|112932|112958|112933|112946|112921|10
1736187440000|2025-01-06 18:17:20|112957.9|112932.9|112967.2|112942.2|112967.2|112942.2|112957.9|112932.9|26
1736187450000|2025-01-06 18:17:30|112966.4|112941.4|112970.2|112945.2|112970.5|112945.5|112965|112940|9
1736187460000|2025-01-06 18:17:40|112970.6|112945.6|112970.4|112945.4|112974.6|112949.6|112969.5|112944.5|26
1736187470000|2025-01-06 18:17:50|112970.2|112945.2|112971.3|112946.3|112971.3|112946.3|112970|112945|14
1736187480000|2025-01-06 18:18:00|112972.2|112947.2|112977.2|112952.2|112978.8|112953.8|112972.2|112947.2|17
1736187490000|2025-01-06 18:18:10|112977|112952|112970.7|112945.7|112977.7|112952.7|112966.1|112941.1|18
1736187500000|2025-01-06 18:18:20|112969.8|112944.8|112959.7|112934.7|112969.8|112944.8|112952.3|112927.3|32
1736187510000|2025-01-06 18:18:30|112958.4|112933.4|112959.9|112934.9|112959.9|112934.9|112957|112932|13
1736187520000|2025-01-06 18:18:40|112960|112935|112957.2|112932.2|112960.2|112935.2|112957.2|112932.2|13
1736187530000|2025-01-06 18:18:50|112958.5|112933.5|112962.1|112937.1|112962.1|112937.1|112957.6|112932.6|15
1736187540000|2025-01-06 18:19:00|112962.6|112937.6|112956|112931|112963.7|112938.7|112956|112931|35
1736187550000|2025-01-06 18:19:10|112955.6|112930.6|112946.4|112921.4|112955.6|112930.6|112945.4|112920.4|45
1736187560000|2025-01-06 18:19:20|112945.8|112920.8|112951.1|112926.1|112953.3|112928.3|112944|112919|32
1736187570000|2025-01-06 18:19:30|112950.8|112925.8|112946.9|112921.9|112952.2|112927.2|112946.9|112921.9|18
1736187580000|2025-01-06 18:19:40|112946.2|112921.2|112943.9|112918.9|112949.8|112924.8|112942.6|112917.6|35
1736187590000|2025-01-06 18:19:50|112944.7|112919.7|112969.5|112944.5|112969.5|112944.5|112944.7|112919.7|20
1736187600000|2025-01-06 18:20:00|112967.6|112942.6|112957.2|112932.2|112967.6|112942.6|112956.4|112931.4|24
1736187610000|2025-01-06 18:20:10|112957.4|112932.4|112956.6|112931.6|112960.7|112935.7|112956.1|112931.1|21
1736187620000|2025-01-06 18:20:20|112955.8|112930.8|112960.9|112935.9|112960.9|112935.9|112951.5|112926.5|20
1736187630000|2025-01-06 18:20:30|112962.2|112937.2|112960.7|112935.7|112962.2|112937.2|112960.6|112935.6|9
1736187640000|2025-01-06 18:20:40|112961.4|112936.4|112962.6|112937.6|112962.9|112937.9|112961.4|112936.4|8
1736187650000|2025-01-06 18:20:50|112963|112938|112963.6|112938.6|112964.2|112939.2|112962.7|112937.7|13
1736187660000|2025-01-06 18:21:00|112963|112938|112961.5|112936.5|112963|112938|112959.8|112934.8|11
1736187670000|2025-01-06 18:21:10|112962.5|112937.5|112963.5|112938.5|112964|112939|112961.1|112936.1|13
1736187680000|2025-01-06 18:21:20|112962.6|112937.6|112979|112954|112981.8|112956.8|112962.6|112937.6|23
1736187690000|2025-01-06 18:21:30|112978.6|112953.6|112984.2|112959.2|112984.3|112959.3|112978.5|112953.5|21
1736187700000|2025-01-06 18:21:40|112983.6|112958.6|112981.7|112956.7|112985.6|112960.6|112980.6|112955.6|17
1736187710000|2025-01-06 18:21:50|112982.8|112957.8|112975.5|112950.5|112982.8|112957.8|112971.4|112946.4|20
1736187720000|2025-01-06 18:22:00|112979.1|112954.1|112977.4|112952.4|112980.4|112955.4|112977.1|112952.1|30
1736187730000|2025-01-06 18:22:10|112976.6|112951.6|112966|112941|112976.6|112951.6|112963|112938|19
1736187740000|2025-01-06 18:22:20|112965.2|112940.2|112968.5|112943.5|112968.5|112943.5|112958.8|112933.8|21
1736187750000|2025-01-06 18:22:30|112968.1|112943.1|112966.3|112941.3|112968.2|112943.2|112966.3|112941.3|8
1736187760000|2025-01-06 18:22:40|112965.5|112940.5|112964.7|112939.7|112967.4|112942.4|112961.5|112936.5|22
1736187770000|2025-01-06 18:22:50|112963.5|112938.5|112961.7|112936.7|112963.5|112938.5|112960.2|112935.2|9
1736187780000|2025-01-06 18:23:00|112961.8|112936.8|112957.2|112932.2|112961.8|112936.8|112957.2|112932.2|13
1736187790000|2025-01-06 18:23:10|112957.1|112932.1|112963.3|112938.3|112965.4|112940.4|112951.7|112926.7|21
1736187800000|2025-01-06 18:23:20|112962.8|112937.8|112966.3|112941.3|112966.7|112941.7|112962.3|112937.3|21
1736187810000|2025-01-06 18:23:30|112965.6|112940.6|112963.1|112938.1|112965.6|112940.6|112961.5|112936.5|16
1736187820000|2025-01-06 18:23:40|112963.2|112938.2|112962.8|112937.8|112963.2|112938.2|112961.4|112936.4|8
1736187830000|2025-01-06 18:23:50|112963.5|112938.5|112971.5|112946.5|112973.6|112948.6|112963.5|112938.5|31
1736187840000|2025-01-06 18:24:00|112970.7|112945.7|112987|112962|112993.2|112968.2|112970.7|112945.7|36
1736187850000|2025-01-06 18:24:10|112987.3|112962.3|112983.5|112958.5|112992.5|112967.5|112983.3|112958.3|30
1736187860000|2025-01-06 18:24:20|112983.6|112958.6|112985.9|112960.9|112987.1|112962.1|112982.9|112957.9|9
1736187870000|2025-01-06 18:24:30|112986|112961|112988.1|112963.1|112988.1|112963.1|112985.7|112960.7|14
1736187880000|2025-01-06 18:24:40|112987.9|112962.9|112983.1|112958.1|112988.1|112963.1|112980.6|112955.6|12
1736187890000|2025-01-06 18:24:50|112982.9|112957.9|112981.2|112956.2|112982.9|112957.9|112980.9|112955.9|8
1736187900000|2025-01-06 18:25:00|112982.1|112957.1|112966|112941|112984|112959|112963.7|112938.7|31
1736187910000|2025-01-06 18:25:10|112966.8|112941.8|112974.1|112949.1|112975.5|112950.5|112966.8|112941.8|20
1736187920000|2025-01-06 18:25:20|112974.5|112949.5|112980.2|112955.2|112981.5|112956.5|112974.5|112949.5|29
1736187930000|2025-01-06 18:25:30|112979.3|112954.3|112974.3|112949.3|112982.3|112957.3|112974.3|112949.3|26
1736187940000|2025-01-06 18:25:40|112973.2|112948.2|112975.9|112950.9|112976.7|112951.7|112972.5|112947.5|24
1736187950000|2025-01-06 18:25:50|112974.3|112949.3|112976.2|112951.2|112976.2|112951.2|112974.3|112949.3|16
1736187960000|2025-01-06 18:26:00|112974.9|112949.9|112978|112953|112978.9|112953.9|112974.2|112949.2|11
1736187970000|2025-01-06 18:26:10|112976.5|112951.5|112977.8|112952.8|112978.2|112953.2|112976.5|112951.5|4
1736187980000|2025-01-06 18:26:20|112978|112953|112977.4|112952.4|112978.9|112953.9|112976|112951|26
1736187990000|2025-01-06 18:26:30|112977.5|112952.5|112976.7|112951.7|112979.4|112954.4|112976.7|112951.7|5
1736188000000|2025-01-06 18:26:40|112976.6|112951.6|112979.5|112954.5|112979.6|112954.6|112976.6|112951.6|12
1736188010000|2025-01-06 18:26:50|112979.7|112954.7|112978.9|112953.9|112979.7|112954.7|112978.8|112953.8|10
1736188020000|2025-01-06 18:27:00|112979|112954|112978.4|112953.4|112979.8|112954.8|112978.2|112953.2|10
1736188030000|2025-01-06 18:27:10|112978.2|112953.2|112976.3|112951.3|112978.3|112953.3|112976.3|112951.3|12
1736188040000|2025-01-06 18:27:20|112976.2|112951.2|112967.2|112942.2|112977.7|112952.7|112959.5|112934.5|33
1736188050000|2025-01-06 18:27:30|112963.3|112938.3|112980.1|112955.1|112980.5|112955.5|112963.3|112938.3|22
1736188060000|2025-01-06 18:27:40|112981.1|112956.1|112987.3|112962.3|112988.9|112963.9|112979|112954|20
1736188070000|2025-01-06 18:27:50|112986.2|112961.2|112986.7|112961.7|112987.2|112962.2|112983.7|112958.7|9
1736188080000|2025-01-06 18:28:00|112987.5|112962.5|112993|112968|113000.1|112975.1|112986.7|112961.7|19
1736188090000|2025-01-06 18:28:10|112992.2|112967.2|112992.8|112967.8|112995.7|112970.7|112991.2|112966.2|22
1736188100000|2025-01-06 18:28:20|112992.5|112967.5|112993.1|112968.1|112995.5|112970.5|112991.5|112966.5|26
1736188110000|2025-01-06 18:28:30|112992.2|112967.2|112988.3|112963.3|112992.2|112967.2|112987.1|112962.1|25
1736188120000|2025-01-06 18:28:40|112986.6|112961.6|112985.6|112960.6|112988.4|112963.4|112985.4|112960.4|19
1736188130000|2025-01-06 18:28:50|112985.9|112960.9|112988.1|112963.1|112990.8|112965.8|112985.4|112960.4|16
1736188140000|2025-01-06 18:29:00|112989.7|112964.7|112991.5|112966.5|112992|112967|112987.9|112962.9|16
1736188150000|2025-01-06 18:29:10|112995.1|112970.1|113005.8|112980.8|113006.4|112981.4|112993.3|112968.3|33
1736188160000|2025-01-06 18:29:20|113005.9|112980.9|113007.2|112982.2|113008.5|112983.5|113004.1|112979.1|16
1736188170000|2025-01-06 18:29:30|113007.3|112982.3|113001.7|112976.7|113007.3|112982.3|112998.8|112973.8|10
1736188180000|2025-01-06 18:29:40|113000.6|112975.6|112990.8|112965.8|113000.6|112975.6|112990.8|112965.8|13
1736188190000|2025-01-06 18:29:50|112990.6|112965.6|112988.4|112963.4|112990.6|112965.6|112985.7|112960.7|13
1736188200000|2025-01-06 18:30:00|112989.1|112964.1|112989.5|112964.5|112990|112965|112989.1|112964.1|8
1736188210000|2025-01-06 18:30:10|112988.7|112963.7|112984.5|112959.5|112988.7|112963.7|112978.4|112953.4|35
1736188220000|2025-01-06 18:30:20|112984.8|112959.8|112988.4|112963.4|112988.5|112963.5|112983.8|112958.8|10
1736188230000|2025-01-06 18:30:30|112988.3|112963.3|112988|112963|112988.4|112963.4|112986.2|112961.2|9
1736188240000|2025-01-06 18:30:40|112987.9|112962.9|112984|112959|112987.9|112962.9|112981.3|112956.3|17
1736188250000|2025-01-06 18:30:50|112984.2|112959.2|112983.8|112958.8|112985.9|112960.9|112982.1|112957.1|31
1736188260000|2025-01-06 18:31:00|112984|112959|112983.2|112958.2|112984.2|112959.2|112983.2|112958.2|10
1736188270000|2025-01-06 18:31:10|112983.4|112958.4|112985.3|112960.3|112985.9|112960.9|112982.4|112957.4|21
1736188280000|2025-01-06 18:31:20|112982.4|112957.4|112986.4|112961.4|112986.5|112961.5|112980.6|112955.6|50
1736188290000|2025-01-06 18:31:30|112986.5|112961.5|112985.2|112960.2|112986.5|112961.5|112982|112957|30
1736188300000|2025-01-06 18:31:40|112984.5|112959.5|112974.7|112949.7|112984.5|112959.5|112961.1|112936.1|52
1736188310000|2025-01-06 18:31:50|112975.4|112950.4|112976.7|112951.7|112979.2|112954.2|112972.1|112947.1|32
1736188320000|2025-01-06 18:32:00|112976.8|112951.8|112986|112961|112987.6|112962.6|112976.6|112951.6|36
1736188330000|2025-01-06 18:32:10|112985.9|112960.9|113009.8|112984.8|113012.2|112987.2|112985.9|112960.9|30
1736188340000|2025-01-06 18:32:20|113010.4|112985.4|113016.6|112991.6|113017.9|112992.9|113009.6|112984.6|28
1736188350000|2025-01-06 18:32:30|113016.5|112991.5|113022.6|112997.6|113022.6|112997.6|113016.5|112991.5|19
1736188360000|2025-01-06 18:32:40|113022.7|112997.7|113022.8|112997.8|113023.7|112998.7|113021.9|112996.9|12
1736188370000|2025-01-06 18:32:50|113021.3|112996.3|113023.7|112998.7|113025.4|113000.4|113021.3|112996.3|16
1736188380000|2025-01-06 18:33:00|113025.6|113000.6|113024.1|112999.1|113025.6|113000.6|113022.9|112997.9|21
1736188390000|2025-01-06 18:33:10|113024.7|112999.7|113024.2|112999.2|113033.6|113008.6|113020.1|112995.1|23
1736188400000|2025-01-06 18:33:20|113023.4|112998.4|113020.7|112995.7|113027.2|113002.2|113019.8|112994.8|23
1736188410000|2025-01-06 18:33:30|113019|112994|113026.4|113001.4|113026.7|113001.7|113017.9|112992.9|23
1736188420000|2025-01-06 18:33:40|113026.6|113001.6|113027.1|113002.1|113027.4|113002.4|113022|112997|11
1736188430000|2025-01-06 18:33:50|113027.5|113002.5|113026.2|113001.2|113028.4|113003.4|113024.9|112999.9|17
1736188440000|2025-01-06 18:34:00|113028.6|113003.6|113023.6|112998.6|113028.6|113003.6|113023|112998|15
1736188450000|2025-01-06 18:34:10|113023.7|112998.7|113026.7|113001.7|113027.4|113002.4|113022.6|112997.6|15
1736188460000|2025-01-06 18:34:20|113026.9|113001.9|113029.4|113004.4|113029.4|113004.4|113025.9|113000.9|17
1736188470000|2025-01-06 18:34:30|113027.2|113002.2|113019.5|112994.5|113027.2|113002.2|113015.6|112990.6|22
1736188480000|2025-01-06 18:34:40|113018.1|112993.1|113019.7|112994.7|113021.2|112996.2|113017.9|112992.9|17
1736188490000|2025-01-06 18:34:50|113020.4|112995.4|113015.3|112990.3|113020.4|112995.4|113015.3|112990.3|35
1736188500000|2025-01-06 18:35:00|113016.9|112991.9|113021.3|112996.3|113022.3|112997.3|113016.8|112991.8|18
1736188510000|2025-01-06 18:35:10|113020.8|112995.8|113019.8|112994.8|113021.1|112996.1|113016.5|112991.5|58
1736188520000|2025-01-06 18:35:20|113020.2|112995.2|113020|112995|113022|112997|113015.7|112990.7|29
1736188530000|2025-01-06 18:35:30|113020.4|112995.4|113024.7|112999.7|113024.7|112999.7|113019.6|112994.6|19
1736188540000|2025-01-06 18:35:40|113025.1|113000.1|113031.7|113006.7|113031.8|113006.8|113025.1|113000.1|21
1736188550000|2025-01-06 18:35:50|113031.4|113006.4|113029.2|113004.2|113031.5|113006.5|113029.2|113004.2|9
1736188560000|2025-01-06 18:36:00|113029.7|113004.7|113029.9|113004.9|113030.2|113005.2|113026.6|113001.6|17
1736188570000|2025-01-06 18:36:10|113030.2|113005.2|113054.3|113029.3|113056.2|113031.2|113027.9|113002.9|28
1736188580000|2025-01-06 18:36:20|113056.4|113031.4|113048.8|113023.8|113056.7|113031.7|113042.4|113017.4|29
1736188590000|2025-01-06 18:36:30|113046.9|113021.9|113049.7|113024.7|113055.5|113030.5|113046.7|113021.7|25
1736188600000|2025-01-06 18:36:40|113051.7|113026.7|113049.1|113024.1|113052.9|113027.9|113046.6|113021.6|47
1736188610000|2025-01-06 18:36:50|113049.6|113024.6|113049.1|113024.1|113052.9|113027.9|113047.9|113022.9|48
1736188620000|2025-01-06 18:37:00|113051.2|113026.2|113050.2|113025.2|113051.9|113026.9|113046.6|113021.6|30
1736188630000|2025-01-06 18:37:10|113047.2|113022.2|113046|113021|113049.3|113024.3|113044.3|113019.3|23
1736188640000|2025-01-06 18:37:20|113048.3|113023.3|113049|113024|113050.5|113025.5|113045.4|113020.4|38
1736188650000|2025-01-06 18:37:30|113053.5|113028.5|113061.5|113036.5|113062.1|113037.1|113049.8|113024.8|21
1736188660000|2025-01-06 18:37:40|113061.7|113036.7|113060.8|113035.8|113063.3|113038.3|113060.8|113035.8|9
1736188670000|2025-01-06 18:37:50|113061.1|113036.1|113059.6|113034.6|113061.7|113036.7|113059.6|113034.6|10
1736188680000|2025-01-06 18:38:00|113059.3|113034.3|113061|113036|113061|113036|113058.5|113033.5|15
1736188690000|2025-01-06 18:38:10|113061.1|113036.1|113055.2|113030.2|113061.1|113036.1|113055.2|113030.2|11
1736188700000|2025-01-06 18:38:20|113055.6|113030.6|113053|113028|113056.4|113031.4|113048.5|113023.5|29
1736188710000|2025-01-06 18:38:30|113051.2|113026.2|113057.4|113032.4|113058.4|113033.4|113051.2|113026.2|14
1736188720000|2025-01-06 18:38:40|113056.7|113031.7|113054.5|113029.5|113056.7|113031.7|113049|113024|25
1736188730000|2025-01-06 18:38:50|113055.4|113030.4|113051.2|113026.2|113056.6|113031.6|113049.3|113024.3|40
1736188740000|2025-01-06 18:39:00|113051.3|113026.3|113051.4|113026.4|113052|113027|113049.6|113024.6|16
1736188750000|2025-01-06 18:39:10|113051.3|113026.3|113053|113028|113055.4|113030.4|113051.3|113026.3|14
1736188760000|2025-01-06 18:39:20|113052.5|113027.5|113051.9|113026.9|113052.8|113027.8|113050.3|113025.3|16
1736188770000|2025-01-06 18:39:30|113052|113027|113047.8|113022.8|113053.5|113028.5|113045.2|113020.2|23
1736188780000|2025-01-06 18:39:40|113047.7|113022.7|113047.7|113022.7|113065|113027.7|113044.9|113012.1|40
1736188790000|2025-01-06 18:39:50|113047.9|113022.9|113045.5|113020.5|113047.9|113022.9|113044.9|113019.9|16
1736188800000|2025-01-06 18:40:00|113046.2|113021.2|113046.3|113021.3|113048.1|113023.1|113045.1|113020.1|16
1736188810000|2025-01-06 18:40:10|113046.2|113021.2|113049.5|113024.5|113049.5|113024.5|113042.6|113017.6|33
1736188820000|2025-01-06 18:40:20|113050.2|113025.2|113051.7|113026.7|113052.7|113027.7|113050.1|113025.1|14
1736188830000|2025-01-06 18:40:30|113051.6|113026.6|113066.6|113041.6|113073.5|113048.5|113044.9|113019.9|54
1736188840000|2025-01-06 18:40:40|113066|113041|113064.2|113039.2|113070|113045|113061.9|113036.9|36
1736188850000|2025-01-06 18:40:50|113066|113041|113059.2|113034.2|113066|113041|113059.2|113034.2|19
1736188860000|2025-01-06 18:41:00|113059.1|113034.1|113059|113034|113061|113036|113058.9|113033.9|11
1736188870000|2025-01-06 18:41:10|113058.9|113033.9|113070.1|113045.1|113070.3|113045.3|113058.9|113033.9|21
1736188880000|2025-01-06 18:41:20|113070.9|113045.9|113076.3|113051.3|113077.8|113052.8|113070.1|113045.1|42
1736188890000|2025-01-06 18:41:30|113077.3|113052.3|113080.7|113055.7|113082.6|113057.6|113076.9|113051.9|22
1736188900000|2025-01-06 18:41:40|113080.6|113055.6|113079.4|113054.4|113083.8|113058.8|113078.1|113053.1|18
1736188910000|2025-01-06 18:41:50|113079.9|113054.9|113094.3|113069.3|113094.3|113069.3|113079.6|113054.6|43
1736188920000|2025-01-06 18:42:00|113093.6|113068.6|113090.3|113065.3|113096|113071|113090.3|113065.3|24
1736188930000|2025-01-06 18:42:10|113089.3|113064.3|113094.8|113069.8|113096.2|113071.2|113089.3|113064.3|22
1736188940000|2025-01-06 18:42:20|113095.3|113070.3|113096.8|113071.8|113100|113075|113092.5|113067.5|27
1736188950000|2025-01-06 18:42:30|113097.7|113072.7|113098.7|113073.7|113100.9|113075.9|113096.7|113071.7|21
1736188960000|2025-01-06 18:42:40|113098.2|113073.2|113080.1|113055.1|113099.6|113074.6|113080.1|113055.1|11
1736188970000|2025-01-06 18:42:50|113080.9|113055.9|113071.9|113046.9|113081.5|113056.5|113071.9|113046.9|32
1736188980000|2025-01-06 18:43:00|113076.2|113051.2|113072.3|113047.3|113083.1|113058.1|113070.3|113045.3|38
1736188990000|2025-01-06 18:43:10|113072.1|113047.1|113074.9|113049.9|113077.6|113052.6|113072.1|113047.1|26
1736189000000|2025-01-06 18:43:20|113076.9|113051.9|113081.9|113056.9|113081.9|113056.9|113076.1|113051.1|27
1736189010000|2025-01-06 18:43:30|113082|113057|113064|113039|113082|113057|113063.3|113013.9|21
1736189020000|2025-01-06 18:43:40|113064.8|113039.8|113061.1|113036.1|113068.9|113043.9|113059.7|113034.7|33
1736189030000|2025-01-06 18:43:50|113061.3|113036.3|113059.5|113034.5|113061.3|113036.3|113059.5|113034.5|6
1736189040000|2025-01-06 18:44:00|113061.6|113036.6|113060.3|113035.3|113063.7|113038.7|113059.3|113034.3|19
1736189050000|2025-01-06 18:44:10|113061.2|113036.2|113057.9|113032.9|113062.1|113037.1|113055.2|113030.2|16
1736189060000|2025-01-06 18:44:20|113058.5|113033.5|113060.2|113035.2|113060.2|113035.2|113058.5|113033.5|13
1736189070000|2025-01-06 18:44:30|113059.6|113034.6|113060.8|113035.8|113062.2|113037.2|113058.9|113033.9|20
1736189080000|2025-01-06 18:44:40|113060.6|113035.6|113060.2|113035.2|113062|113037|113057|113032|14
1736189090000|2025-01-06 18:44:50|113060.4|113035.4|113059|113034|113062.2|113037.2|113058.6|113033.6|20
1736189100000|2025-01-06 18:45:00|113058.1|113033.1|113053.4|113028.4|113058.9|113033.9|113053.4|113028.4|20
1736189110000|2025-01-06 18:45:10|113053.2|113028.2|113059.1|113034.1|113059.1|113034.1|113053.2|113028.2|18
1736189120000|2025-01-06 18:45:20|113059.6|113034.6|113059.6|113034.6|113060.6|113035.6|113051.8|113026.8|26
1736189130000|2025-01-06 18:45:30|113060|113035|113059.4|113034.4|113061.7|113036.7|113056.4|113031.4|14
1736189140000|2025-01-06 18:45:40|113058.4|113033.4|113069.4|113044.4|113071|113046|113056.9|113031.9|36
1736189150000|2025-01-06 18:45:50|113070.7|113045.7|113062.5|113037.5|113071.7|113046.7|113062.1|113037.1|32
1736189160000|2025-01-06 18:46:00|113064.3|113039.3|113073.8|113048.8|113082.1|113057.1|113062.9|113037.9|39
1736189170000|2025-01-06 18:46:10|113072.8|113047.8|113076.6|113051.6|113081.4|113056.4|113072|113047|36
1736189180000|2025-01-06 18:46:20|113076.2|113051.2|113080.8|113055.8|113082.1|113057.1|113074.7|113049.7|29
1736189190000|2025-01-06 18:46:30|113081.1|113056.1|113087.8|113062.8|113087.8|113062.8|113081.1|113056.1|17
1736189200000|2025-01-06 18:46:40|113088.5|113063.5|113088.2|113063.2|113091|113066|113088.2|113063.2|14
1736189210000|2025-01-06 18:46:50|113088.9|113063.9|113090.8|113065.8|113093.8|113068.8|113088.1|113063.1|17
1736189220000|2025-01-06 18:47:00|113090.9|113065.9|113093.4|113068.4|113095.3|113070.3|113090.4|113065.4|26
1736189230000|2025-01-06 18:47:10|113093.8|113068.8|113092.3|113067.3|113094.7|113069.7|113089.4|113064.4|31
1736189240000|2025-01-06 18:47:20|113092.8|113067.8|113089.9|113064.9|113093.6|113068.6|113089.9|113064.9|15
1736189250000|2025-01-06 18:47:30|113090|113065|113088.5|113063.5|113090.9|113065.9|113087.3|113062.3|13
1736189260000|2025-01-06 18:47:40|113088.7|113063.7|113087.9|113062.9|113090.6|113065.6|113087.9|113062.9|10
1736189270000|2025-01-06 18:47:50|113087.8|113062.8|113088.5|113063.5|113090.1|113065.1|113087.4|113062.4|16
1736189280000|2025-01-06 18:48:00|113087.7|113062.7|113085.5|113060.5|113087.7|113062.7|113081.8|113056.8|19
1736189290000|2025-01-06 18:48:10|113085.3|113060.3|113079.7|113054.7|113086.8|113061.8|113076.6|113051.6|20
1736189300000|2025-01-06 18:48:20|113081.4|113056.4|113081.6|113056.6|113082.6|113057.6|113080.8|113055.8|10
1736189310000|2025-01-06 18:48:30|113084.6|113059.6|113084|113059|113087|113062|113082.5|113057.5|15
1736189320000|2025-01-06 18:48:40|113083.9|113058.9|113079.5|113054.5|113083.9|113058.9|113078.3|113053.3|9
1736189330000|2025-01-06 18:48:50|113078.7|113053.7|113081.9|113056.9|113081.9|113056.9|113077.7|113052.7|13
1736189340000|2025-01-06 18:49:00|113082.8|113057.8|113081.1|113056.1|113084.1|113059.1|113081.1|113056.1|21
1736189350000|2025-01-06 18:49:10|113081.2|113056.2|113079|113054|113081.9|113056.9|113078.5|113053.5|17
1736189360000|2025-01-06 18:49:20|113078.8|113053.8|113074.7|113049.7|113078.9|113053.9|113074.7|113049.7|12
1736189370000|2025-01-06 18:49:30|113075.4|113050.4|113073.6|113048.6|113075.4|113050.4|113073.6|113048.6|4
1736189380000|2025-01-06 18:49:40|113073.5|113048.5|113071.9|113046.9|113075|113050|113070.2|113045.2|11
1736189390000|2025-01-06 18:49:50|113070.5|113045.5|113071.5|113046.5|113072.6|113047.6|113069.7|113044.7|15
1736189400000|2025-01-06 18:50:00|113072.6|113047.6|113074|113049|113074.1|113049.1|113072.6|113047.6|10
1736189410000|2025-01-06 18:50:10|113073.8|113048.8|113071.6|113046.6|113074.3|113049.3|113071.2|113046.2|17
1736189420000|2025-01-06 18:50:20|113071.4|113046.4|113069.3|113019.3|113071.4|113046.4|113052.5|113016.3|20
1736189430000|2025-01-06 18:50:30|113069.8|113019.8|113070.3|113020.3|113070.5|113020.5|113068.9|113018.9|7
1736189440000|2025-01-06 18:50:40|113070.5|113020.5|113070.7|113020.7|113071.3|113021.3|113070.5|113020.5|6
1736189450000|2025-01-06 18:50:50|113070.6|113020.6|113072.3|113022.3|113072.3|113022.3|113070.6|113020.6|2
1736189460000|2025-01-06 18:51:00|113073.8|113023.8|113075.6|113025.6|113078|113028|113072.9|113022.9|15
1736189470000|2025-01-06 18:51:10|113073.9|113023.9|113074.8|113024.8|113074.8|113024.8|113072.3|113022.3|12
1736189480000|2025-01-06 18:51:20|113073.9|113023.9|113069.8|113019.8|113073.9|113023.9|113067.6|113017.6|11
1736189490000|2025-01-06 18:51:30|113070.6|113020.6|113065.9|113015.9|113070.6|113020.6|113065.9|113015.9|9
1736189500000|2025-01-06 18:51:40|113066.2|113016.2|113071.5|113021.5|113071.9|113021.9|113066.2|113016.2|13
1736189520000|2025-01-06 18:52:00|113069.3|113019.3|113069.7|113019.7|113071|113021|113069.3|113019.3|7
1736189530000|2025-01-06 18:52:10|113068.4|113018.4|113064|113014|113068.4|113018.4|113061.2|113011.2|13
1736189540000|2025-01-06 18:52:20|113064.1|113014.1|113034.2|112984.2|113067.8|113017.8|113030.5|112980.5|24
1736189550000|2025-01-06 18:52:30|113036.4|112986.4|113040.5|112990.5|113043.7|112993.7|113036.4|112986.4|11
1736189560000|2025-01-06 18:52:40|113040.6|112990.6|113039.4|112989.4|113042.4|112992.4|113038.1|112988.1|11
1736189570000|2025-01-06 18:52:50|113039.9|112989.9|113037.5|112987.5|113039.9|112989.9|113037.1|112987.1|9
1736189580000|2025-01-06 18:53:00|113036|112986|113031.3|112981.3|113036|112986|113031.2|112981.2|8
1736189590000|2025-01-06 18:53:10|113028.8|112978.8|113031.9|112981.9|113032.6|112982.6|113028.8|112978.8|10
1736189600000|2025-01-06 18:53:20|113029.4|112979.4|113025.1|113000.1|113045|113003.6|113024.6|112979.4|28
1736189610000|2025-01-06 18:53:30|113023.4|112998.4|113019.5|112994.5|113027.2|113002.2|113018.5|112993.5|14
1736189620000|2025-01-06 18:53:40|113020.9|112995.9|113015.6|112990.6|113021.2|112996.2|113015.5|112990.5|20
1736189630000|2025-01-06 18:53:50|113015.7|112990.7|113015.8|112990.8|113015.8|112990.8|113015.2|112990.2|7
1736189640000|2025-01-06 18:54:00|113017.1|112992.1|113029|112979|113029.2|112995.7|113016.4|112976.8|15
1736189650000|2025-01-06 18:54:10|113026.7|112976.7|113022|112972|113028.9|112978.9|113021.3|112971.3|31
1736189660000|2025-01-06 18:54:20|113021.8|112971.8|113025.2|112975.2|113025.2|112975.2|113019.5|112969.5|17
1736189670000|2025-01-06 18:54:30|113026.4|112976.4|113024.3|112999.3|113036.3|113001.2|113021.8|112976.4|22
1736189680000|2025-01-06 18:54:40|113025.1|113000.1|113021.4|112996.4|113025.1|113000.1|113018.4|112993.4|14
1736189690000|2025-01-06 18:54:50|113022.5|112997.5|113026.8|113001.8|113026.8|113001.8|113020.3|112995.3|8
1736189700000|2025-01-06 18:55:00|113026|113001|113041.3|112991.3|113044.3|113009.2|113024.8|112991.3|13
1736189710000|2025-01-06 18:55:10|113043|112993|113042.8|112992.8|113046.2|112996.2|113040.8|112990.8|23
1736189720000|2025-01-06 18:55:20|113044|112994|113041.3|112991.3|113044|112994|113041|112991|6
1736189730000|2025-01-06 18:55:30|113039|112989|113044|112994|113044|112994|113039|112989|12
1736189740000|2025-01-06 18:55:40|113042.8|112992.8|113037.4|112987.4|113044.4|112994.4|113036.3|112986.3|35
1736189750000|2025-01-06 18:55:50|113039.2|112989.2|113039.8|112989.8|113039.9|112989.9|113033.7|112983.7|44
1736189760000|2025-01-06 18:56:00|113038.7|112988.7|113035.6|112985.6|113039.7|112989.7|113035.2|112985.2|38
1736189770000|2025-01-06 18:56:10|113035.5|112985.5|113031.2|112981.2|113035.5|112985.5|113031.2|112981.2|15
1736189780000|2025-01-06 18:56:20|113032.5|112982.5|113037|112987|113038.8|112988.8|113032.5|112982.5|9
1736189790000|2025-01-06 18:56:30|113036.3|112986.3|113028.2|112978.2|113036.9|112986.9|113023.3|112973.3|18
1736189800000|2025-01-06 18:56:40|113028.6|112978.6|113029.5|112979.5|113029.7|112979.7|113028.6|112978.6|3
1736189810000|2025-01-06 18:56:50|113029.6|112979.6|113029.5|112979.5|113030.4|112980.4|113029.4|112979.4|6
1736189820000|2025-01-06 18:57:00|113030.2|112980.2|113029.5|112979.5|113031.1|112981.1|113027.3|112977.3|10
1736189830000|2025-01-06 18:57:10|113030.6|112980.6|113039.8|112989.8|113040|113000.6|113021.6|112980.6|18
1736189840000|2025-01-06 18:57:20|113041|112991|113042|112992|113045.5|112995.5|113039.9|112989.9|22
1736189850000|2025-01-06 18:57:30|113043.2|112993.2|113039.4|112989.4|113043.2|112993.2|113039.4|112989.4|7
1736189860000|2025-01-06 18:57:40|113041.4|112991.4|113043|112993|113044.3|112994.3|113040.1|112990.1|21
1736189870000|2025-01-06 18:57:50|113043.5|112993.5|113044.6|112994.6|113044.6|112994.6|113042.1|112992.1|15
1736189880000|2025-01-06 18:58:00|113045.1|112995.1|113073.6|113023.6|113075.5|113035.6|113042.2|112995.1|28
1736189890000|2025-01-06 18:58:10|113072.9|113022.9|113073.7|113023.7|113073.8|113023.8|113072.1|113022.1|12
1736189900000|2025-01-06 18:58:20|113073|113023|113082.5|113032.5|113082.5|113032.5|113072.4|113022.4|19
1736189910000|2025-01-06 18:58:30|113081.1|113031.1|113092.5|113042.5|113093.3|113053.4|113075.6|113031.1|24
1736189920000|2025-01-06 18:58:40|113093.5|113043.5|113093.5|113043.5|113095.2|113045.2|113092.7|113042.7|12
1736189930000|2025-01-06 18:58:50|113093.3|113043.3|113094.6|113044.6|113097.3|113047.3|113093.3|113043.3|7
1736189940000|2025-01-06 18:59:00|113092.7|113042.7|113083.8|113033.8|113092.7|113042.7|113079.4|113029.4|17
1736189950000|2025-01-06 18:59:10|113085|113035|113063.9|113038.9|113085|113040.4|113063.1|113023.9|17
1736189960000|2025-01-06 18:59:20|113064.4|113039.4|113058.9|113033.9|113064.6|113039.6|113056.5|113031.5|27
1736189970000|2025-01-06 18:59:30|113058|113033|113057.4|113032.4|113058.1|113033.1|113056.3|113031.3|11
1736189980000|2025-01-06 18:59:40|113058.2|113033.2|113059.3|113034.3|113059.7|113034.7|113058.2|113033.2|9
1736189990000|2025-01-06 18:59:50|113060.2|113035.2|113062.2|113037.2|113062.5|113037.5|113060.2|113035.2|16
1736190000000|2025-01-06 19:00:00|113062.3|113037.3|113067.1|113042.1|113067.5|113042.5|113061.9|113036.9|15
1736190010000|2025-01-06 19:00:10|113068.2|113043.2|113077.8|113052.8|113078.4|113053.4|113068.2|113043.2|11
1736190020000|2025-01-06 19:00:20|113078.4|113053.4|113076|113051|113078.7|113053.7|113076|113051|12
1736190030000|2025-01-06 19:00:30|113075.7|113050.7|113101.4|113051.4|113101.4|113057|113075.7|113042.7|21
1736190040000|2025-01-06 19:00:40|113101.6|113051.6|113102.3|113052.3|113103|113053|113100.9|113050.9|9
1736190050000|2025-01-06 19:00:50|113100.7|113050.7|113096.8|113046.8|113100.7|113050.7|113095.9|113045.9|8
1736190060000|2025-01-06 19:01:00|113096.3|113046.3|113099.4|113049.4|113099.4|113049.4|113092.9|113042.9|18
1736190070000|2025-01-06 19:01:10|113098.5|113048.5|113100.8|113050.8|113100.8|113050.8|113098.5|113048.5|9
1736190080000|2025-01-06 19:01:20|113099.5|113049.5|113092.7|113042.7|113099.5|113049.5|113091.7|113041.7|15
1736190090000|2025-01-06 19:01:30|113092.1|113042.1|113108.7|113058.7|113108.7|113058.7|113092.1|113042.1|16
1736190100000|2025-01-06 19:01:40|113110.2|113060.2|113108.5|113058.5|113111.5|113061.5|113108.5|113058.5|10
1736190110000|2025-01-06 19:01:50|113106.2|113056.2|113112.1|113062.1|113114.1|113064.1|113106.1|113056.1|13
1736190120000|2025-01-06 19:02:00|113112|113062|113106.9|113056.9|113112.5|113062.5|113106.9|113056.9|17
1736190130000|2025-01-06 19:02:10|113106.8|113056.8|113109.6|113059.6|113110.4|113060.4|113106.8|113056.8|16
1736190140000|2025-01-06 19:02:20|113109.8|113059.8|113103.9|113053.9|113110|113060|113103.8|113053.8|26
1736190150000|2025-01-06 19:02:30|113103.4|113053.4|113103.8|113053.8|113106.1|113056.1|113103.4|113053.4|9
1736190160000|2025-01-06 19:02:40|113103.9|113053.9|113086.8|113061.8|113103.9|113061.8|113084.9|113044.5|18
1736190170000|2025-01-06 19:02:50|113087.7|113062.7|113098.9|113073.9|113098.9|113073.9|113087.7|113062.7|11
1736190180000|2025-01-06 19:03:00|113099.9|113074.9|113089.3|113064.3|113100.2|113075.2|113088.1|113063.1|15
1736190190000|2025-01-06 19:03:10|113085.8|113060.8|113080.5|113055.5|113085.8|113060.8|113074.9|113049.9|30
1736190200000|2025-01-06 19:03:20|113080.6|113055.6|113073.2|113048.2|113080.6|113055.6|113072.1|113047.1|20
1736190210000|2025-01-06 19:03:30|113074.4|113049.4|113064|113039|113074.8|113049.8|113061.9|113036.9|19
1736190220000|2025-01-06 19:03:40|113062.6|113037.6|113063.2|113038.2|113064.9|113039.9|113057.4|113032.4|31
1736190230000|2025-01-06 19:03:50|113062.1|113037.1|113055.7|113030.7|113062.1|113037.1|113055.4|113030.4|20
1736190240000|2025-01-06 19:04:00|113056.3|113031.3|113052.8|113027.8|113056.3|113031.3|113052.2|113027.2|19
1736190250000|2025-01-06 19:04:10|113052.9|113027.9|113052.5|113027.5|113053.3|113028.3|113051.1|113026.1|6
1736190260000|2025-01-06 19:04:20|113057|113032|113054|113029|113057|113032|113052.4|113027.4|12
1736190270000|2025-01-06 19:04:30|113053.1|113028.1|113048.8|113023.8|113053.1|113028.1|113045.6|113020.6|25
1736190280000|2025-01-06 19:04:40|113049|113024|113058|113033|113059.9|113034.9|113048.3|113023.3|20
1736190290000|2025-01-06 19:04:50|113059|113034|113048.2|113023.2|113059|113034|113048.2|113023.2|23
1736190300000|2025-01-06 19:05:00|113046.8|113021.8|113047.3|113022.3|113047.8|113022.8|113044.7|113019.7|31
1736190310000|2025-01-06 19:05:10|113048.7|113023.7|113046.1|113021.1|113049.8|113024.8|113041.7|113016.7|35
1736190320000|2025-01-06 19:05:20|113045.6|113020.6|113042.2|113017.2|113045.6|113020.6|113041.1|113016.1|19
1736190330000|2025-01-06 19:05:30|113040.8|113015.8|113036.9|113011.9|113042.2|113017.2|113036.9|113011.9|20
1736190340000|2025-01-06 19:05:40|113037.5|113012.5|113037|113012|113038|113013|113032.7|113007.7|41
1736190350000|2025-01-06 19:05:50|113035.8|113010.8|113023|112998|113037.7|113012.7|113023|112998|25
1736190360000|2025-01-06 19:06:00|113022.5|112997.5|113040.8|112990.8|113040.8|113006.8|113022.1|112984.7|28
1736190370000|2025-01-06 19:06:10|113038.4|112988.4|113035.2|113010.2|113043.5|113012.2|113028.4|112987.5|48
1736190380000|2025-01-06 19:06:20|113034.1|113009.1|113050.2|113000.2|113051.4|113010.8|113030.2|112995.8|23
1736190390000|2025-01-06 19:06:30|113051.5|113001.5|113046.9|112996.9|113051.5|113001.5|113046.9|112996.9|11
1736190400000|2025-01-06 19:06:40|113047.9|112997.9|113032.5|113007.5|113048.4|113012.7|113030.3|112996.4|27
1736190410000|2025-01-06 19:06:50|113031|113006|113031.4|113006.4|113033|113008|113030.6|113005.6|14
1736190420000|2025-01-06 19:07:00|113030.7|113005.7|113020.4|112995.4|113032.7|113007.7|113020.4|112995.4|18
1736190430000|2025-01-06 19:07:10|113021.4|112996.4|113027.8|113002.8|113027.8|113002.8|113016.5|112991.5|31
1736190440000|2025-01-06 19:07:20|113026.6|113001.6|113022.2|112997.2|113026.6|113001.6|113020.8|112995.8|25
1736190450000|2025-01-06 19:07:30|113021.6|112996.6|113026.4|113001.4|113031.1|113006.1|113021.6|112996.6|33
1736190460000|2025-01-06 19:07:40|113026.9|113001.9|113044.1|112994.1|113050.7|113012.8|113026.9|112991.7|36
1736190470000|2025-01-06 19:07:50|113043.8|112993.8|113035.3|112985.3|113044|112994|113033.5|112983.5|24
1736190480000|2025-01-06 19:08:00|113036.3|112986.3|113036.8|112986.8|113037|112987|113034.5|112984.5|20
1736190490000|2025-01-06 19:08:10|113035.1|112985.1|113035.4|112985.4|113037.2|112987.2|113033.6|112983.6|16
1736190500000|2025-01-06 19:08:20|113036.8|112986.8|113030.3|113005.3|113036.8|113011.3|113027.2|112985.5|39
1736190510000|2025-01-06 19:08:30|113031.3|113006.3|113031.8|113006.8|113031.8|113006.8|113026.5|113001.5|17
1736190520000|2025-01-06 19:08:40|113030|113005|113028.9|113003.9|113031.8|113006.8|113028.2|113003.2|12
1736190530000|2025-01-06 19:08:50|113027.6|113002.6|113027.6|113002.6|113029.5|113004.5|113025.2|113000.2|21
1736190540000|2025-01-06 19:09:00|113026.9|113001.9|113029.1|113004.1|113029.1|113004.1|113026.7|113001.7|14
1736190550000|2025-01-06 19:09:10|113029.2|113004.2|113021.5|112996.5|113029.2|113004.2|113021.4|112996.4|21
1736190560000|2025-01-06 19:09:20|113022.7|112997.7|113026.1|113001.1|113026.2|113001.2|113022.6|112997.6|18
1736190570000|2025-01-06 19:09:30|113024.3|112999.3|113022.6|112997.6|113024.7|112999.7|113018.4|112993.4|32
1736190580000|2025-01-06 19:09:40|113021.8|112996.8|113023.9|112998.9|113025.8|113000.8|113020.9|112995.9|15
1736190590000|2025-01-06 19:09:50|113025.2|113000.2|113029|113004|113029.8|113004.8|113024.6|112999.6|9
1736190600000|2025-01-06 19:10:00|113028.1|113003.1|113027.3|113002.3|113030.2|113005.2|113026.6|113001.6|23
1736190610000|2025-01-06 19:10:10|113030.9|113005.9|113024.2|112999.2|113031.6|113006.6|113023.2|112998.2|23
1736190620000|2025-01-06 19:10:20|113023.7|112998.7|113024.5|112999.5|113025.4|113000.4|113020.5|112995.5|23
1736190630000|2025-01-06 19:10:30|113023.8|112998.8|113031.2|113006.2|113031.4|113006.4|113023.8|112998.8|18
1736190640000|2025-01-06 19:10:40|113031.3|113006.3|113031.1|113006.1|113031.3|113006.3|113030.7|113005.7|8
1736190650000|2025-01-06 19:10:50|113031.3|113006.3|113032.8|113007.8|113032.8|113007.8|113031.1|113006.1|10
1736190660000|2025-01-06 19:11:00|113032.3|113007.3|113045.8|113020.8|113046.1|113021.1|113028.9|113003.9|26
1736190670000|2025-01-06 19:11:10|113045.3|113020.3|113042.9|113017.9|113048.3|113023.3|113042.8|113017.8|22
1736190680000|2025-01-06 19:11:20|113043.4|113018.4|113047.4|113022.4|113049.2|113024.2|113042.8|113017.8|16
1736190690000|2025-01-06 19:11:30|113047.1|113022.1|113048.7|113023.7|113048.7|113023.7|113046.9|113021.9|4
1736190700000|2025-01-06 19:11:40|113047.6|113022.6|113042.1|113017.1|113047.6|113022.6|113037.4|113012.4|20
1736190710000|2025-01-06 19:11:50|113039|113014|113031.1|113006.1|113040.9|113015.9|113030|113005|22
1736190720000|2025-01-06 19:12:00|113031.5|113006.5|113030.6|113005.6|113032.3|113007.3|113030.5|113005.5|11
1736190730000|2025-01-06 19:12:10|113031.3|113006.3|113032.4|113007.4|113032.4|113007.4|113029.2|113004.2|31
1736190740000|2025-01-06 19:12:20|113031.3|113006.3|113039.5|113014.5|113040.9|113015.9|113028.6|113003.6|30
1736190750000|2025-01-06 19:12:30|113037.8|113012.8|113038|113013|113040.2|113015.2|113034.6|113009.6|15
1736190760000|2025-01-06 19:12:40|113036.2|113011.2|113030.5|113005.5|113038|113013|113029.7|113004.7|24
1736190770000|2025-01-06 19:12:50|113031.3|113006.3|113030.7|113005.7|113031.8|113006.8|113030.6|113005.6|12
1736190780000|2025-01-06 19:13:00|113021.6|112996.6|113017.8|112992.8|113021.6|112996.6|113017.8|112992.8|21
1736190790000|2025-01-06 19:13:10|113017.2|112992.2|113019.8|112994.8|113020.7|112995.7|113016.3|112991.3|21
1736190800000|2025-01-06 19:13:20|113021.5|112996.5|113020.5|112995.5|113024.4|112999.4|113019.8|112994.8|15
1736190810000|2025-01-06 19:13:30|113021.1|112996.1|113023.2|112998.2|113026.3|113001.3|113018.6|112993.6|44
1736190820000|2025-01-06 19:13:40|113021.6|112996.6|113022.4|112997.4|113025.5|113000.5|113020.6|112995.6|28
1736190830000|2025-01-06 19:13:50|113023.1|112998.1|113021.2|112996.2|113034.7|112999.5|113018.8|112981.7|36
1736190840000|2025-01-06 19:14:00|113022.6|112997.6|113021.7|112996.7|113024.3|112999.3|113020.5|112995.5|34
1736190850000|2025-01-06 19:14:10|113022.5|112997.5|113022.5|112997.5|113025.2|113000.2|113018.5|112993.5|20
1736190860000|2025-01-06 19:14:20|113021.5|112996.5|113020.8|112995.8|113024.6|112999.6|113019|112994|30
1736190870000|2025-01-06 19:14:30|113020|112995|113026.1|113001.1|113027|113002|113019.2|112994.2|37
1736190880000|2025-01-06 19:14:40|113026.9|113001.9|113036.4|113011.4|113041.7|113016.7|113026.9|113001.9|30
1736190890000|2025-01-06 19:14:50|113038.3|113013.3|113039.7|113014.7|113039.7|113014.7|113037|113012|15
1736190900000|2025-01-06 19:15:00|113040.9|113015.9|113042.4|113017.4|113046.4|113021.4|113033.2|113008.2|26
1736190910000|2025-01-06 19:15:10|113039.3|113014.3|113031.1|113006.1|113043|113018|113031|113006|15
1736190920000|2025-01-06 19:15:20|113030.1|113005.1|113024.7|112999.7|113032.6|113007.6|113020.1|112995.1|37
1736190930000|2025-01-06 19:15:30|113024.2|112999.2|113019.5|112994.5|113024.9|112999.9|113017.7|112992.7|25
1736190940000|2025-01-06 19:15:40|113020.7|112995.7|113017.1|112992.1|113024.5|112999.5|113015.1|112990.1|25
1736190950000|2025-01-06 19:15:50|113015.9|112990.9|113024.4|112999.4|113024.8|112999.8|113015.5|112990.5|43
1736190960000|2025-01-06 19:16:00|113022.6|112997.6|113026|113001|113027.1|113002.1|113019.4|112994.4|34
1736190970000|2025-01-06 19:16:10|113027.2|113002.2|113012.1|112987.1|113027.2|113002.2|113011.9|112986.9|24
1736190980000|2025-01-06 19:16:20|113012|112987|113011.5|112986.5|113015|112990|113009.6|112984.6|31
1736190990000|2025-01-06 19:16:30|113012.8|112987.8|113015.5|112990.5|113017.6|112992.6|113012.7|112987.7|21
1736191000000|2025-01-06 19:16:40|113015.7|112990.7|113022.7|112997.7|113024.9|112999.9|113015.7|112990.7|32
1736191010000|2025-01-06 19:16:50|113023.6|112998.6|113012.6|112987.6|113023.6|112998.6|113012.1|112987.1|34
1736191020000|2025-01-06 19:17:00|113013|112988|113008.7|112983.7|113013|112988|113007.8|112982.8|24
1736191030000|2025-01-06 19:17:10|113007.5|112982.5|113008.9|112983.9|113011.3|112986.3|113007.5|112982.5|13
1736191040000|2025-01-06 19:17:20|113010|112985|113008.4|112983.4|113015|112990|113006.9|112981.9|24
1736191050000|2025-01-06 19:17:30|113009.2|112984.2|113000.2|112975.2|113009.3|112984.3|112997.9|112972.9|19
1736191060000|2025-01-06 19:17:40|112999.5|112974.5|113001.3|112976.3|113001.9|112976.9|112999.5|112974.5|8
1736191070000|2025-01-06 19:17:50|113001.2|112976.2|113000.1|112975.1|113001.2|112976.2|112997.6|112972.6|15
1736191080000|2025-01-06 19:18:00|112999.6|112974.6|112999.8|112974.8|112999.8|112974.8|112998.5|112973.5|8
1736191090000|2025-01-06 19:18:10|113000.2|112975.2|113001.8|112976.8|113002.8|112977.8|112997.7|112972.7|16
1736191100000|2025-01-06 19:18:20|113002.1|112977.1|113002.2|112977.2|113002.2|112977.2|112997.7|112972.7|14
1736191110000|2025-01-06 19:18:30|113003.2|112978.2|113009.1|112984.1|113009.1|112984.1|113003.2|112978.2|10
1736191120000|2025-01-06 19:18:40|113009.2|112984.2|113011.4|112986.4|113011.4|112986.4|113009.1|112984.1|6
1736191130000|2025-01-06 19:18:50|113011.1|112986.1|113011.6|112986.6|113011.6|112986.6|113011|112986|6
1736191140000|2025-01-06 19:19:00|113011.5|112986.5|113007.7|112982.7|113011.5|112986.5|113007.2|112982.2|6
1736191150000|2025-01-06 19:19:10|113007.8|112982.8|113011.4|112986.4|113011.4|112986.4|113007.7|112982.7|8
1736191160000|2025-01-06 19:19:20|113010.4|112985.4|113016.9|112991.9|113019.8|112994.8|113009.9|112984.9|16
1736191170000|2025-01-06 19:19:30|113017.1|112992.1|113011.6|112986.6|113020.2|112995.2|113011.6|112986.6|15
1736191180000|2025-01-06 19:19:40|113011.9|112986.9|113012|112987|113014.2|112989.2|113011.6|112986.6|17
1736191190000|2025-01-06 19:19:50|113012.5|112987.5|113004.6|112979.6|113012.7|112987.7|113004.6|112979.6|11
1736191200000|2025-01-06 19:20:00|113005.1|112980.1|113006.4|112981.4|113007.4|112982.4|113005.1|112980.1|8
1736191210000|2025-01-06 19:20:10|113005.7|112980.7|113002|112977|113005.7|112980.7|113002|112977|9
1736191220000|2025-01-06 19:20:20|113001|112976|113008|112983|113008|112983|113001|112976|12
1736191230000|2025-01-06 19:20:30|113007.5|112982.5|113011.4|112986.4|113012.4|112987.4|113007.5|112982.5|13
1736191240000|2025-01-06 19:20:40|113011.9|112986.9|113011.6|112986.6|113012.5|112987.5|113011.4|112986.4|10
1736191250000|2025-01-06 19:20:50|113011.7|112986.7|113004.5|112979.5|113011.7|112986.7|113004.5|112979.5|5
1736191260000|2025-01-06 19:21:00|113004.6|112979.6|112999.7|112974.7|113004.6|112979.6|112999.7|112974.7|7
1736191270000|2025-01-06 19:21:10|112999.8|112974.8|113000.8|112975.8|113000.8|112975.8|112999.8|112974.8|7
1736191280000|2025-01-06 19:21:20|113001|112976|113001.3|112976.3|113001.3|112976.3|113001|112976|3
1736191290000|2025-01-06 19:21:30|113001.5|112976.5|113001.6|112976.6|113001.6|112976.6|113001.5|112976.5|2
1736191300000|2025-01-06 19:21:40|113001.3|112976.3|113002.1|112977.1|113002.1|112977.1|113001.2|112976.2|3
1736191310000|2025-01-06 19:21:50|113002.2|112977.2|113001.4|112976.4|113002.8|112977.8|113001.4|112976.4|7
1736191320000|2025-01-06 19:22:00|113001.2|112976.2|113001.2|112976.2|113001.2|112976.2|113001.1|112976.1|3
1736191330000|2025-01-06 19:22:10|113002.1|112977.1|113001.7|112976.7|113002.8|112977.8|113001.7|112976.7|6
1736191340000|2025-01-06 19:22:20|113001.5|112976.5|113002.4|112977.4|113002.4|112977.4|113001.4|112976.4|5
1736191350000|2025-01-06 19:22:30|113001.6|112976.6|113005.7|112980.7|113005.7|112980.7|113001.6|112976.6|5
1736191360000|2025-01-06 19:22:40|113006.8|112981.8|113016.7|112991.7|113016.7|112991.7|113006.8|112981.8|12
1736191370000|2025-01-06 19:22:50|113016.8|112991.8|113022.8|112997.8|113023.1|112998.1|113016.8|112991.8|12
1736191380000|2025-01-06 19:23:00|113022.1|112997.1|113014.1|112989.1|113022.1|112997.1|113014.1|112989.1|12
1736191390000|2025-01-06 19:23:10|113014.9|112989.9|113009.1|112984.1|113014.9|112989.9|113008.3|112983.3|17
1736191400000|2025-01-06 19:23:20|113008.3|112983.3|113009.8|112984.8|113011.6|112986.6|113008.3|112983.3|11
1736191410000|2025-01-06 19:23:30|113010.3|112985.3|113008.8|112983.8|113011.1|112986.1|113008.8|112983.8|15
1736191420000|2025-01-06 19:23:40|113009.6|112984.6|113010.2|112985.2|113011.2|112986.2|113009.6|112984.6|14
1736191430000|2025-01-06 19:23:50|113011.2|112986.2|113010.5|112985.5|113011.2|112986.2|113010.2|112985.2|4
1736191440000|2025-01-06 19:24:00|113010|112985|113010.7|112985.7|113010.7|112985.7|113010|112985|4
1736191450000|2025-01-06 19:24:10|113010.6|112985.6|113009.6|112984.6|113010.7|112985.7|113006.8|112981.8|13
1736191460000|2025-01-06 19:24:20|113010.6|112985.6|113009.4|112984.4|113011.2|112986.2|113009.2|112984.2|18
1736191470000|2025-01-06 19:24:30|113008.7|112983.7|113012.8|112987.8|113012.8|112987.8|113003.5|112978.5|19
1736191480000|2025-01-06 19:24:40|113011.8|112986.8|113016.9|112991.9|113018.8|112993.8|113011.8|112986.8|15
1736191490000|2025-01-06 19:24:50|113016.2|112991.2|113021.6|112996.6|113023.5|112998.5|113016.2|112991.2|23
1736191500000|2025-01-06 19:25:00|113021.4|112996.4|113019.5|112994.5|113026.3|113001.3|113019.5|112994.5|9
1736191510000|2025-01-06 19:25:10|113019.4|112994.4|113020.3|112995.3|113020.3|112995.3|113019.4|112994.4|3
1736191520000|2025-01-06 19:25:20|113019.6|112994.6|113011.4|112986.4|113019.6|112994.6|113009.2|112984.2|12
1736191530000|2025-01-06 19:25:30|113013.7|112988.7|113006.5|112981.5|113014|112989|113006.5|112981.5|16
1736191540000|2025-01-06 19:25:40|113006.9|112981.9|113007.8|112982.8|113011.4|112986.4|113006.5|112981.5|12
1736191550000|2025-01-06 19:25:50|113007.7|112982.7|113007.5|112982.5|113007.7|112982.7|113007.3|112982.3|4
1736191560000|2025-01-06 19:26:00|113007|112982|113000.6|112975.6|113007.5|112982.5|113000|112975|12
1736191570000|2025-01-06 19:26:10|112999.8|112974.8|113004.7|112979.7|113005.2|112980.2|112996.7|112971.7|11
1736191580000|2025-01-06 19:26:20|113005.5|112980.5|113001.2|112976.2|113007.4|112982.4|112999.2|112974.2|14
1736191590000|2025-01-06 19:26:30|113000.8|112975.8|112997.8|112972.8|113000.8|112975.8|112996.9|112971.9|6
1736191600000|2025-01-06 19:26:40|112996.9|112971.9|112998|112973|112998|112973|112996.9|112971.9|3
1736191610000|2025-01-06 19:26:50|112998.7|112973.7|112999.1|112974.1|113000|112975|112998.7|112973.7|8
1736191620000|2025-01-06 19:27:00|112998.6|112973.6|112993.8|112968.8|112998.6|112973.6|112993.6|112968.6|18
1736191630000|2025-01-06 19:27:10|112994.7|112969.7|112992.2|112967.2|112994.7|112969.7|112990.2|112965.2|20
1736191640000|2025-01-06 19:27:20|112990.3|112965.3|112993.8|112968.8|112993.9|112968.9|112990.3|112965.3|11
1736191650000|2025-01-06 19:27:30|112993.1|112968.1|112992.2|112967.2|112993.1|112968.1|112990.7|112965.7|8
1736191660000|2025-01-06 19:27:40|112992.3|112967.3|112994.5|112969.5|112995.4|112970.4|112992.3|112967.3|9
1736191670000|2025-01-06 19:27:50|112992.5|112967.5|112994.7|112969.7|112995.4|112970.4|112992.5|112967.5|30
1736191680000|2025-01-06 19:28:00|112993.5|112968.5|112999|112974|112999|112974|112993.5|112968.5|14
1736191690000|2025-01-06 19:28:10|112997.1|112972.1|112998.5|112973.5|112999.6|112974.6|112995.6|112970.6|11
1736191700000|2025-01-06 19:28:20|112998.6|112973.6|112999.8|112974.8|113003.3|112978.3|112998.6|112973.6|9
1736191710000|2025-01-06 19:28:30|112999.5|112974.5|113001.2|112976.2|113003.3|112978.3|112999.5|112974.5|9
1736191720000|2025-01-06 19:28:40|113000.7|112975.7|113000.8|112975.8|113000.8|112975.8|113000.4|112975.4|5
1736191730000|2025-01-06 19:28:50|113000.1|112975.1|113005.5|112980.5|113005.5|112980.5|112999.1|112974.1|11
1736191740000|2025-01-06 19:29:00|113006.3|112981.3|113016.2|112991.2|113016.8|112991.8|113005.5|112980.5|16
1736191750000|2025-01-06 19:29:10|113015.7|112990.7|113017.7|112992.7|113017.7|112992.7|113015.7|112990.7|5
1736191760000|2025-01-06 19:29:20|113016.9|112991.9|113016.3|112991.3|113017|112992|113015.8|112990.8|6
1736191770000|2025-01-06 19:29:30|113015.7|112990.7|113017.1|112992.1|113020.3|112995.3|113015.7|112990.7|10
1736191780000|2025-01-06 19:29:40|113015.7|112990.7|113012.8|112987.8|113018.3|112993.3|113012.8|112987.8|16
1736191790000|2025-01-06 19:29:50|113013.6|112988.6|113009.3|112984.3|113013.6|112988.6|113008.8|112983.8|15
1736191800000|2025-01-06 19:30:00|113010.1|112985.1|113014.9|112989.9|113016.2|112991.2|113009|112984|22
1736191810000|2025-01-06 19:30:10|113014.2|112989.2|113011.6|112986.6|113017.3|112992.3|113011.6|112986.6|20
1736191820000|2025-01-06 19:30:20|113011.3|112986.3|113008.4|112983.4|113011.3|112986.3|113008|112983|17
1736191830000|2025-01-06 19:30:30|113007.6|112982.6|113007.8|112982.8|113009.2|112984.2|113007.6|112982.6|8
1736191840000|2025-01-06 19:30:40|113008.4|112983.4|113005.7|112980.7|113008.4|112983.4|113005.7|112980.7|8
1736191850000|2025-01-06 19:30:50|113004.9|112979.9|113001.5|112976.5|113004.9|112979.9|113001.5|112976.5|3
1736191860000|2025-01-06 19:31:00|113002.3|112977.3|113004|112979|113005.8|112980.8|113002.3|112977.3|12
1736191870000|2025-01-06 19:31:10|113004.2|112979.2|112998.7|112973.7|113005|112980|112998.7|112973.7|10
1736191880000|2025-01-06 19:31:20|112998.3|112973.3|112993.6|112968.6|112998.3|112973.3|112993.4|112968.4|12
1736191890000|2025-01-06 19:31:30|112992.4|112967.4|112993.9|112968.9|112994.5|112969.5|112992.4|112967.4|8
1736191900000|2025-01-06 19:31:40|112994.4|112969.4|112977.8|112952.8|112994.4|112969.4|112976.8|112951.8|18
1736191910000|2025-01-06 19:31:50|112977.1|112952.1|112976.1|112951.1|112978.4|112953.4|112973.4|112948.4|17
1736191920000|2025-01-06 19:32:00|112972.2|112947.2|112971.8|112946.8|112972.4|112947.4|112968.2|112943.2|8
1736191930000|2025-01-06 19:32:10|112972.5|112947.5|112971.3|112946.3|112973|112948|112970.3|112945.3|9
1736191940000|2025-01-06 19:32:20|112971.7|112946.7|112969.4|112944.4|112972.1|112947.1|112968.6|112943.6|10
1736191950000|2025-01-06 19:32:30|112970.1|112945.1|112977.3|112952.3|112977.3|112952.3|112969|112944|16
1736191960000|2025-01-06 19:32:40|112977.7|112952.7|112987.4|112962.4|112987.5|112962.5|112977.7|112952.7|16
1736191970000|2025-01-06 19:32:50|112986.6|112961.6|112984.6|112959.6|112986.6|112961.6|112983.6|112958.6|6
1736191980000|2025-01-06 19:33:00|112985.3|112960.3|112986.7|112961.7|112987.9|112962.9|112985.3|112960.3|8
1736191990000|2025-01-06 19:33:10|112986.2|112961.2|112978.2|112953.2|112986.2|112961.2|112978.2|112953.2|12
1736192000000|2025-01-06 19:33:20|112978.9|112953.9|112978.8|112953.8|112978.9|112953.9|112978.8|112953.8|2
1736192010000|2025-01-06 19:33:30|112978.1|112953.1|112982.2|112957.2|112982.2|112957.2|112978|112953|14
1736192020000|2025-01-06 19:33:40|112983.4|112958.4|112982.8|112957.8|112984.2|112959.2|112982.7|112957.7|7
1736192030000|2025-01-06 19:33:50|112983.7|112958.7|112982.9|112957.9|112983.7|112958.7|112982.8|112957.8|3
1736192040000|2025-01-06 19:34:00|112983.8|112958.8|112983.9|112958.9|112983.9|112958.9|112983.8|112958.8|2
1736192050000|2025-01-06 19:34:10|112983|112958|112993.3|112968.3|112996.6|112971.6|112983|112958|12
1736192060000|2025-01-06 19:34:20|112994|112969|112996.5|112971.5|113005.2|112980.2|112994|112969|32
1736192070000|2025-01-06 19:34:30|112996.3|112971.3|112991.3|112966.3|112996.3|112971.3|112991.3|112966.3|5
1736192080000|2025-01-06 19:34:40|112990.5|112965.5|112989.4|112964.4|112990.6|112965.6|112989.4|112964.4|7
1736192090000|2025-01-06 19:34:50|112989.5|112964.5|112988.9|112963.9|112989.6|112964.6|112988.9|112963.9|3
1736192100000|2025-01-06 19:35:00|112988.8|112963.8|112984.5|112959.5|112988.9|112963.9|112984.1|112959.1|12
1736192110000|2025-01-06 19:35:10|112985.3|112960.3|112989.5|112964.5|112990.1|112965.1|112985.3|112960.3|14
1736192120000|2025-01-06 19:35:20|112990.4|112965.4|112994.9|112969.9|112994.9|112969.9|112989.6|112964.6|8
1736192130000|2025-01-06 19:35:30|112995.5|112970.5|112995.9|112970.9|112995.9|112970.9|112995.5|112970.5|3
1736192140000|2025-01-06 19:35:40|112995.8|112970.8|112995.9|112970.9|112995.9|112970.9|112995.8|112970.8|2
1736192150000|2025-01-06 19:35:50|112995.2|112970.2|112987.3|112962.3|112995.2|112970.2|112986|112961|12
1736192160000|2025-01-06 19:36:00|112988.1|112963.1|112995.6|112970.6|112995.8|112970.8|112988.1|112963.1|9
1736192170000|2025-01-06 19:36:10|112994.8|112969.8|112990.3|112965.3|112995.3|112970.3|112990.3|112965.3|14
1736192180000|2025-01-06 19:36:20|112989.4|112964.4|112987|112962|112991.7|112966.7|112985.8|112960.8|14
1736192190000|2025-01-06 19:36:30|112986.8|112961.8|112983.5|112958.5|112987.6|112962.6|112983.3|112958.3|6
1736192200000|2025-01-06 19:36:40|112983.6|112958.6|112983.7|112958.7|112983.7|112958.7|112983.5|112958.5|3
1736192210000|2025-01-06 19:36:50|112983|112958|112980.2|112955.2|112983|112958|112980.2|112955.2|14
1736192220000|2025-01-06 19:37:00|112981|112956|112981.6|112956.6|112982.4|112957.4|112980.8|112955.8|19
1736192230000|2025-01-06 19:37:10|112980.8|112955.8|112983|112958|112983.7|112958.7|112980.8|112955.8|8
1736192240000|2025-01-06 19:37:20|112982.8|112957.8|112983.3|112958.3|112983.3|112958.3|112982.7|112957.7|4
1736192250000|2025-01-06 19:37:30|112983.9|112958.9|112988.3|112963.3|112988.3|112963.3|112983.3|112958.3|9
1736192260000|2025-01-06 19:37:40|112989|112964|112988.4|112963.4|112990.7|112965.7|112986.2|112961.2|17
1736192270000|2025-01-06 19:37:50|112987.7|112962.7|112988.7|112963.7|112989.5|112964.5|112987.7|112962.7|7
1736192280000|2025-01-06 19:38:00|112989.4|112964.4|112989.5|112964.5|112990.2|112965.2|112988.5|112963.5|7
1736192290000|2025-01-06 19:38:10|112990.2|112965.2|112989.2|112964.2|112990.2|112965.2|112988.2|112963.2|8
1736192300000|2025-01-06 19:38:20|112988.6|112963.6|112986.9|112961.9|112989.2|112964.2|112986.7|112961.7|14
1736192310000|2025-01-06 19:38:30|112987.5|112962.5|112976.7|112951.7|112987.5|112962.5|112976.2|112951.2|13
1736192320000|2025-01-06 19:38:40|112977.1|112952.1|112977.5|112952.5|112977.5|112952.5|112971|112946|16
1736192330000|2025-01-06 19:38:50|112978.2|112953.2|112977.8|112952.8|112978.2|112953.2|112977.2|112952.2|6
1736192340000|2025-01-06 19:39:00|112978.3|112953.3|112981|112956|112981|112956|112977.8|112952.8|11
1736192350000|2025-01-06 19:39:10|112980.2|112955.2|112994.4|112969.4|112996.1|112971.1|112980.2|112955.2|17
1736192360000|2025-01-06 19:39:20|112995.6|112970.6|113000.7|112975.7|113001.3|112976.3|112995.6|112970.6|17
1736192370000|2025-01-06 19:39:30|113001.3|112976.3|113003.8|112978.8|113003.8|112978.8|112999.8|112974.8|12
1736192380000|2025-01-06 19:39:40|113004.6|112979.6|113007|112982|113012|112987|113004.6|112979.6|12
1736192390000|2025-01-06 19:39:50|113007.6|112982.6|113005.4|112980.4|113008|112983|113004.5|112979.5|15
1736192400000|2025-01-06 19:40:00|113005.9|112980.9|113001.4|112976.4|113007.2|112982.2|113000.2|112975.2|18
1736192410000|2025-01-06 19:40:10|113000.5|112975.5|112999.5|112974.5|113001.4|112976.4|112996.2|112971.2|14
1736192420000|2025-01-06 19:40:20|112999|112974|113007.6|112982.6|113007.6|112982.6|112999|112974|14
1736192430000|2025-01-06 19:40:30|113008.7|112983.7|113011.5|112986.5|113012.3|112987.3|113008.7|112983.7|9
1736192440000|2025-01-06 19:40:40|113011.7|112986.7|113011.8|112986.8|113011.8|112986.8|113011.7|112986.7|2
1736192450000|2025-01-06 19:40:50|113011.6|112986.6|113011.4|112986.4|113011.6|112986.6|113007|112982|10
1736192460000|2025-01-06 19:41:00|113011.7|112986.7|113012|112987|113013.5|112988.5|113009.4|112984.4|17
1736192470000|2025-01-06 19:41:10|113011.8|112986.8|113011.5|112986.5|113020.7|112995.7|113011.5|112986.5|13
1736192480000|2025-01-06 19:41:20|113011.8|112986.8|113014.8|112989.8|113015.7|112990.7|113011.8|112986.8|13
1736192490000|2025-01-06 19:41:30|113015|112990|113018|112993|113018|112993|113015|112990|5
1736192500000|2025-01-06 19:41:40|113017.3|112992.3|113000.4|112975.4|113017.9|112992.9|113000.4|112975.4|20
1736192510000|2025-01-06 19:41:50|113000.6|112975.6|113001.7|112976.7|113001.7|112976.7|113000.4|112975.4|5
1736192520000|2025-01-06 19:42:00|113002.2|112977.2|113004.6|112979.6|113004.6|112979.6|113002.1|112977.1|13
1736192530000|2025-01-06 19:42:10|113004.7|112979.7|113004.2|112979.2|113004.7|112979.7|113003.9|112978.9|4
1736192540000|2025-01-06 19:42:20|113003.4|112978.4|112999.7|112974.7|113003.4|112978.4|112997.7|112972.7|10
1736192550000|2025-01-06 19:42:30|112999.4|112974.4|112999.4|112974.4|112999.4|112974.4|112999.4|112974.4|1
1736192560000|2025-01-06 19:42:40|113000.2|112975.2|112999.1|112974.1|113004.2|112979.2|112999.1|112974.1|10
1736192570000|2025-01-06 19:42:50|112999.6|112974.6|112999.8|112974.8|112999.8|112974.8|112999.1|112974.1|4
1736192580000|2025-01-06 19:43:00|113000.6|112975.6|112993.7|112968.7|113000.9|112975.9|112993.7|112968.7|13
1736192590000|2025-01-06 19:43:10|112992.9|112967.9|112993.8|112968.8|112994.2|112969.2|112990.6|112965.6|9
1736192600000|2025-01-06 19:43:20|112994.3|112969.3|112998.5|112973.5|112998.5|112973.5|112994.3|112969.3|8
1736192610000|2025-01-06 19:43:30|112998|112973|112996.6|112971.6|112999.9|112974.9|112996|112971|8
1736192620000|2025-01-06 19:43:40|112996|112971|112994.6|112969.6|112996|112971|112994.6|112969.6|5
1736192630000|2025-01-06 19:43:50|112995.7|112970.7|112996.7|112971.7|112996.7|112971.7|112994.8|112969.8|10
1736192640000|2025-01-06 19:44:00|112997.4|112972.4|113000.1|112975.1|113001|112976|112997.4|112972.4|11
1736192650000|2025-01-06 19:44:10|113001.1|112976.1|113002.3|112977.3|113004|112979|113000.9|112975.9|11
1736192660000|2025-01-06 19:44:20|113001.1|112976.1|112999.2|112974.2|113002.2|112977.2|112999.2|112974.2|10
1736192670000|2025-01-06 19:44:30|112998.4|112973.4|112997.9|112972.9|112998.5|112973.5|112995.5|112970.5|10
1736192680000|2025-01-06 19:44:40|112997.4|112972.4|112998.2|112973.2|112998.3|112973.3|112997.4|112972.4|10
1736192690000|2025-01-06 19:44:50|112997.8|112972.8|113001.8|112976.8|113002.1|112977.1|112997.8|112972.8|11
1736192700000|2025-01-06 19:45:00|113002.1|112977.1|113002.8|112977.8|113002.8|112977.8|113000.1|112975.1|11
1736192710000|2025-01-06 19:45:10|113001.8|112976.8|113001.1|112976.1|113001.8|112976.8|112998.2|112973.2|11
1736192720000|2025-01-06 19:45:20|113001.9|112976.9|112999.6|112974.6|113002.9|112977.9|112999.2|112974.2|14
1736192730000|2025-01-06 19:45:30|112999.2|112974.2|112998.9|112973.9|112999.3|112974.3|112998.2|112973.2|9
1736192740000|2025-01-06 19:45:40|112999.8|112974.8|112998.6|112973.6|113002.8|112977.8|112998.6|112973.6|14
1736192750000|2025-01-06 19:45:50|112999.9|112974.9|113000.3|112975.3|113000.4|112975.4|112999.8|112974.8|7
1736192760000|2025-01-06 19:46:00|113001.1|112976.1|113001.1|112976.1|113001.1|112976.1|113001.1|112976.1|1
1736192770000|2025-01-06 19:46:10|113001.2|112976.2|113004.3|112979.3|113004.3|112979.3|113001.2|112976.2|3
1736192780000|2025-01-06 19:46:20|113005|112980|113005.2|112980.2|113006|112981|113005|112980|6
1736192790000|2025-01-06 19:46:30|113005.4|112980.4|113005.4|112980.4|113006.4|112981.4|113005.4|112980.4|3
1736192800000|2025-01-06 19:46:40|113004.1|112979.1|113004.3|112979.3|113005.5|112980.5|113004.1|112979.1|11
1736192810000|2025-01-06 19:46:50|113003.1|112978.1|113004.2|112979.2|113005.2|112980.2|113003.1|112978.1|3
1736192820000|2025-01-06 19:47:00|113005.8|112980.8|112999.5|112974.5|113006.9|112981.9|112999.2|112974.2|11
1736192830000|2025-01-06 19:47:10|112998.9|112973.9|112999.3|112974.3|112999.3|112974.3|112998.9|112973.9|2
1736192840000|2025-01-06 19:47:20|112999.2|112974.2|112999.2|112974.2|112999.2|112974.2|112999.1|112974.1|3
1736192850000|2025-01-06 19:47:30|113000.3|112975.3|112997.3|112972.3|113000.4|112975.4|112997.3|112972.3|6
1736192860000|2025-01-06 19:47:40|112997.8|112972.8|113010.4|112985.4|113012.4|112987.4|112995.4|112970.4|18
1736192870000|2025-01-06 19:47:50|113011.1|112986.1|113012.2|112987.2|113013.4|112988.4|113011.1|112986.1|15
1736192880000|2025-01-06 19:48:00|113011.2|112986.2|113005.2|112980.2|113011.2|112986.2|113005.2|112980.2|12
1736192890000|2025-01-06 19:48:10|113005.7|112980.7|113015.2|112990.2|113015.2|112990.2|113005.2|112980.2|11
1736192900000|2025-01-06 19:48:20|113017.5|112992.5|113013.9|112988.9|113017.7|112992.7|113012.3|112987.3|13
1736192910000|2025-01-06 19:48:30|113015.2|112990.2|113010.4|112985.4|113015.2|112990.2|113009|112984|11
1736192930000|2025-01-06 19:48:50|113009.9|112984.9|113010.7|112985.7|113011.2|112986.2|113009.9|112984.9|4
1736192950000|2025-01-06 19:49:10|113010.6|112985.6|113008.1|112983.1|113010.6|112985.6|113005.9|112980.9|12
1736192960000|2025-01-06 19:49:20|113006.5|112981.5|112992|112967|113006.5|112981.5|112987.9|112962.9|13
1736192970000|2025-01-06 19:49:30|112992.3|112967.3|112998.1|112973.1|112998.7|112973.7|112992.3|112967.3|10
1736192980000|2025-01-06 19:49:40|112998.5|112973.5|112998.6|112973.6|112998.8|112973.8|112998.4|112973.4|6
1736192990000|2025-01-06 19:49:50|112998.7|112973.7|112998.4|112973.4|113000.1|112975.1|112998.3|112973.3|12
1736193000000|2025-01-06 19:50:00|112998.9|112973.9|113000.3|112975.3|113001.2|112976.2|112998.2|112973.2|15
1736193010000|2025-01-06 19:50:10|113000.5|112975.5|112999.3|112974.3|113000.5|112975.5|112999.3|112974.3|10
1736193020000|2025-01-06 19:50:20|113000.1|112975.1|113004.9|112979.9|113006.1|112981.1|112999.3|112974.3|9
1736193030000|2025-01-06 19:50:30|113004.8|112979.8|113004.8|112979.8|113004.8|112979.8|113004.8|112979.8|1
1736193040000|2025-01-06 19:50:40|113004.9|112979.9|113006.8|112981.8|113006.8|112981.8|113004.9|112979.9|8
1736193050000|2025-01-06 19:50:50|113006.1|112981.1|113007.1|112982.1|113007.1|112982.1|113004.9|112979.9|4
1736193060000|2025-01-06 19:51:00|113006.1|112981.1|113006.1|112981.1|113006.1|112981.1|113004.7|112979.7|4
1736193070000|2025-01-06 19:51:10|113006.9|112981.9|113008.8|112983.8|113009.4|112984.4|113005.5|112980.5|15
1736193080000|2025-01-06 19:51:20|113008.7|112983.7|113013.4|112988.4|113013.4|112988.4|113008.7|112983.7|11
1736193090000|2025-01-06 19:51:30|113013|112988|113016|112991|113016|112991|113013|112988|7
1736193100000|2025-01-06 19:51:40|113016.4|112991.4|113016.3|112991.3|113016.4|112991.4|113012|112987|11
1736193110000|2025-01-06 19:51:50|113016.6|112991.6|113013|112988|113016.9|112991.9|113012.1|112987.1|7
1736193120000|2025-01-06 19:52:00|113012|112987|113012.7|112987.7|113012.9|112987.9|113011.4|112986.4|8
1736193130000|2025-01-06 19:52:10|113012.4|112987.4|113017.1|112992.1|113017.1|112992.1|113011.5|112986.5|10
1736193140000|2025-01-06 19:52:20|113017.2|112992.2|113018.7|112993.7|113019.7|112994.7|113017.2|112992.2|4
1736193150000|2025-01-06 19:52:30|113019.3|112994.3|113017.9|112992.9|113020.9|112995.9|113017.9|112992.9|11
1736193160000|2025-01-06 19:52:40|113017.6|112992.6|113017.9|112992.9|113018.8|112993.8|113017.6|112992.6|9
1736193170000|2025-01-06 19:52:50|113017.3|112992.3|113012.7|112987.7|113017.3|112992.3|113012.7|112987.7|7
1736193180000|2025-01-06 19:53:00|113011.8|112986.8|113010.2|112985.2|113011.8|112986.8|113008.3|112983.3|15
1736193190000|2025-01-06 19:53:10|113009.7|112984.7|113008.8|112983.8|113010|112985|113008.4|112983.4|8
1736193200000|2025-01-06 19:53:20|113008.1|112983.1|113001.1|112976.1|113008.6|112983.6|113001.1|112976.1|12
1736193210000|2025-01-06 19:53:30|113000.4|112975.4|113000.4|112975.4|113001.3|112976.3|112999.4|112974.4|9
1736193220000|2025-01-06 19:53:40|112999.5|112974.5|113001.7|112976.7|113001.7|112976.7|112999.5|112974.5|9
1736193230000|2025-01-06 19:53:50|113001.2|112976.2|113006.4|112981.4|113006.4|112981.4|113001.2|112976.2|7
1736193240000|2025-01-06 19:54:00|113005.6|112980.6|112999.6|112974.6|113005.6|112980.6|112999.1|112974.1|13
1736193250000|2025-01-06 19:54:10|112999.9|112974.9|112999.8|112974.8|113000.8|112975.8|112999.8|112974.8|5
1736193260000|2025-01-06 19:54:20|113000.8|112975.8|112999.9|112974.9|113000.8|112975.8|112998.2|112973.2|14
1736193270000|2025-01-06 19:54:30|113000.1|112975.1|112999.3|112974.3|113000.8|112975.8|112999.3|112974.3|7
1736193280000|2025-01-06 19:54:40|112999.9|112974.9|113000|112975|113000|112975|112999.3|112974.3|3
1736193290000|2025-01-06 19:54:50|113000.8|112975.8|113008.7|112983.7|113008.7|112983.7|113000.8|112975.8|11
1736193300000|2025-01-06 19:55:00|113009.2|112984.2|113006.6|112981.6|113010|112985|112999.7|112974.7|23
1736193310000|2025-01-06 19:55:10|113006|112981|113003.8|112978.8|113006|112981|112998.9|112973.9|15
1736193320000|2025-01-06 19:55:20|113004.3|112979.3|113010.2|112985.2|113010.2|112985.2|113004.3|112979.3|5
1736193330000|2025-01-06 19:55:30|113010.7|112985.7|113011.3|112986.3|113011.3|112986.3|113010.7|112985.7|4
1736193340000|2025-01-06 19:55:40|113010.6|112985.6|113004.8|112979.8|113010.6|112985.6|113002.1|112977.1|9
1736193350000|2025-01-06 19:55:50|113005.8|112980.8|113006.4|112981.4|113006.4|112981.4|113004.8|112979.8|4
1736193360000|2025-01-06 19:56:00|113006.6|112981.6|113010.6|112985.6|113010.6|112985.6|113005.6|112980.6|5
1736193370000|2025-01-06 19:56:10|113010.3|112985.3|113012|112987|113012.3|112987.3|113010.3|112985.3|4
1736193380000|2025-01-06 19:56:20|113012.1|112987.1|113012|112987|113012.2|112987.2|113012|112987|3
1736193390000|2025-01-06 19:56:30|113012.9|112987.9|113018.5|112993.5|113021.6|112996.6|113012.9|112987.9|13
1736193400000|2025-01-06 19:56:40|113019.2|112994.2|113021.4|112996.4|113022.3|112997.3|113019.2|112994.2|6
1736193410000|2025-01-06 19:56:50|113022.1|112997.1|113023.5|112998.5|113024.4|112999.4|113022.1|112997.1|4
1736193420000|2025-01-06 19:57:00|113024|112999|113028.4|113003.4|113029.4|113004.4|113024|112999|17
1736193430000|2025-01-06 19:57:10|113029.1|113004.1|113031.4|113006.4|113031.4|113006.4|113027.9|113002.9|10
1736193440000|2025-01-06 19:57:20|113030.6|113005.6|113032.4|113007.4|113034.4|113009.4|113030.3|113005.3|10
1736193450000|2025-01-06 19:57:30|113034.2|113009.2|113034.6|113009.6|113035.6|113010.6|113033|113008|13
1736193460000|2025-01-06 19:57:40|113035.3|113010.3|113034.3|113009.3|113035.7|113010.7|113033.6|113008.6|11
1736193470000|2025-01-06 19:57:50|113033.8|113008.8|113027.4|113002.4|113034.4|113009.4|113027.4|113002.4|17
1736193480000|2025-01-06 19:58:00|113027.9|113002.9|113024.3|112999.3|113028.6|113003.6|113024.3|112999.3|13
1736193490000|2025-01-06 19:58:10|113025.4|113000.4|113028.5|113003.5|113030.3|113005.3|113025.4|113000.4|19
1736193500000|2025-01-06 19:58:20|113027.9|113002.9|113027.9|113002.9|113027.9|113002.9|113026.9|113001.9|9
1736193510000|2025-01-06 19:58:30|113028.4|113003.4|113028.2|113003.2|113028.4|113003.4|113027.4|113002.4|20
1736193520000|2025-01-06 19:58:40|113027.6|113002.6|113027.3|113002.3|113027.6|113002.6|113026.4|113001.4|6
1736193530000|2025-01-06 19:58:50|113026.7|113001.7|113027.9|113002.9|113028.2|113003.2|113025.4|113000.4|13
1736193540000|2025-01-06 19:59:00|113027.5|113002.5|113014.4|112989.4|113027.9|113002.9|113013.4|112988.4|22
1736193550000|2025-01-06 19:59:10|113014.2|112989.2|113017.5|112992.5|113017.5|112992.5|113013.1|112988.1|9
1736193560000|2025-01-06 19:59:20|113017|112992|113016.6|112991.6|113018.1|112993.1|113015.9|112990.9|24
1736193570000|2025-01-06 19:59:30|113016.1|112991.1|113018.6|112993.6|113018.6|112993.6|113015.6|112990.6|16
1736193580000|2025-01-06 19:59:40|113018.7|112993.7|113010.2|112985.2|113018.7|112993.7|113009|112984|22
1736193590000|2025-01-06 19:59:50|113008.7|112983.7|112999.4|112974.4|113009.9|112984.9|112994.8|112969.8|32
1736193600000|2025-01-06 20:00:00|112998.7|112973.7|113009.8|112984.8|113012.3|112987.3|112996.5|112971.5|26
1736193610000|2025-01-06 20:00:10|113009.3|112984.3|113012.8|112987.8|113012.8|112987.8|113008.8|112983.8|7
1736193620000|2025-01-06 20:00:20|113013.3|112988.3|113011.3|112986.3|113013.3|112988.3|113010.3|112985.3|8
1736193630000|2025-01-06 20:00:30|113009.5|112984.5|113011.3|112986.3|113012.8|112987.8|113008.2|112983.2|19
1736193640000|2025-01-06 20:00:40|113012.4|112987.4|113012|112987|113013.5|112988.5|113009|112984|19
1736193650000|2025-01-06 20:00:50|113012.4|112987.4|112990.8|112965.8|113012.4|112987.4|112990.8|112965.8|19
1736193660000|2025-01-06 20:01:00|112989.2|112964.2|112979.6|112954.6|112989.2|112964.2|112978.5|112953.5|21
1736193670000|2025-01-06 20:01:10|112979|112954|112979.7|112954.7|112982.8|112957.8|112978.2|112953.2|15
1736193680000|2025-01-06 20:01:20|112979.6|112954.6|112980.4|112955.4|112981.8|112956.8|112979.6|112954.6|13
1736193690000|2025-01-06 20:01:30|112979.8|112954.8|112979.3|112954.3|112980.5|112955.5|112977.2|112952.2|12
1736193700000|2025-01-06 20:01:40|112978.3|112953.3|112977.2|112952.2|112979.5|112954.5|112977.2|112952.2|17
1736193710000|2025-01-06 20:01:50|112977.4|112952.4|112968.8|112943.8|112977.5|112952.5|112968.8|112943.8|6
1736193720000|2025-01-06 20:02:00|112970|112945|112969.2|112944.2|112972.5|112947.5|112969.2|112944.2|10
1736193730000|2025-01-06 20:02:10|112970.1|112945.1|112973.3|112948.3|112973.5|112948.5|112970.1|112945.1|16
1736193740000|2025-01-06 20:02:20|112972.8|112947.8|112973.3|112948.3|112973.3|112948.3|112972.1|112947.1|16
1736193750000|2025-01-06 20:02:30|112974.5|112949.5|112974.5|112949.5|112975.1|112950.1|112974|112949|16
1736193760000|2025-01-06 20:02:40|112975|112950|112971.7|112946.7|112979.3|112954.3|112970|112945|16
1736193770000|2025-01-06 20:02:50|112972.1|112947.1|112969.4|112944.4|112973.1|112948.1|112969.4|112944.4|13
1736193780000|2025-01-06 20:03:00|112969.3|112944.3|112969.1|112944.1|112969.3|112944.3|112968.5|112943.5|4
1736193790000|2025-01-06 20:03:10|112972.5|112947.5|112974.8|112949.8|112975.8|112950.8|112972.5|112947.5|13
1736193800000|2025-01-06 20:03:20|112974|112949|112971.5|112946.5|112975.7|112950.7|112971.2|112946.2|18
1736193810000|2025-01-06 20:03:30|112971.8|112946.8|112974.1|112949.1|112974.1|112949.1|112971.8|112946.8|5
1736193820000|2025-01-06 20:03:40|112975|112950|112975.1|112950.1|112975.4|112950.4|112973.1|112948.1|10
1736193830000|2025-01-06 20:03:50|112974.6|112949.6|112971.5|112946.5|112974.6|112949.6|112969|112944|13
1736193840000|2025-01-06 20:04:00|112971|112946|112966.3|112941.3|112971|112946|112963.1|112938.1|20
1736193850000|2025-01-06 20:04:10|112965.5|112940.5|112967.4|112942.4|112968.3|112943.3|112965.5|112940.5|8
1736193860000|2025-01-06 20:04:20|112966.3|112941.3|112963.2|112938.2|112966.3|112941.3|112962.1|112937.1|30
1736193870000|2025-01-06 20:04:30|112963.3|112938.3|112968|112943|112968|112943|112963.3|112938.3|12
1736193880000|2025-01-06 20:04:40|112968.2|112943.2|112968.2|112943.2|112968.2|112943.2|112968.2|112943.2|1
1736193890000|2025-01-06 20:04:50|112967.6|112942.6|112966.4|112941.4|112967.6|112942.6|112965|112940|10
1736193900000|2025-01-06 20:05:00|112965.2|112940.2|112961.5|112936.5|112965.2|112940.2|112960.3|112935.3|20
1736193910000|2025-01-06 20:05:10|112960.2|112935.2|112959.9|112934.9|112960.9|112935.9|112959.9|112934.9|5
1736193920000|2025-01-06 20:05:20|112959.8|112934.8|112959.9|112934.9|112959.9|112934.9|112959.8|112934.8|2
1736193930000|2025-01-06 20:05:30|112960.9|112935.9|112959.9|112934.9|112960.9|112935.9|112959.4|112934.4|11
1736193940000|2025-01-06 20:05:40|112960.4|112935.4|112967.7|112942.7|112969|112944|112959.9|112934.9|22
1736193950000|2025-01-06 20:05:50|112965.8|112940.8|112962.3|112937.3|112965.8|112940.8|112958.9|112933.9|13
1736193960000|2025-01-06 20:06:00|112962.7|112937.7|112959.6|112934.6|112963.5|112938.5|112958.9|112933.9|12
1736193970000|2025-01-06 20:06:10|112959.9|112934.9|112964.7|112939.7|112964.7|112939.7|112958.5|112933.5|11
1736193980000|2025-01-06 20:06:20|112964.9|112939.9|112968.1|112943.1|112970|112945|112964.9|112939.9|12
1736193990000|2025-01-06 20:06:30|112968.6|112943.6|112971.1|112946.1|112971.1|112946.1|112967.6|112942.6|15
1736194000000|2025-01-06 20:06:40|112971.3|112946.3|112970.9|112945.9|112971.3|112946.3|112969.7|112944.7|10
1736194010000|2025-01-06 20:06:50|112971.4|112946.4|112975.5|112950.5|112975.5|112950.5|112970.5|112945.5|10
1736194020000|2025-01-06 20:07:00|112975.3|112950.3|112975|112950|112978|112953|112974|112949|17
1736194030000|2025-01-06 20:07:10|112974.1|112949.1|112975.5|112950.5|112976|112951|112974.1|112949.1|10
1736194040000|2025-01-06 20:07:20|112975.7|112950.7|112970.3|112945.3|112977.1|112952.1|112970.3|112945.3|13
1736194050000|2025-01-06 20:07:30|112969.5|112944.5|112966|112941|112969.5|112944.5|112966|112941|8
1736194060000|2025-01-06 20:07:40|112965.7|112940.7|112967|112942|112967|112942|112965.7|112940.7|4
1736194070000|2025-01-06 20:07:50|112966.4|112941.4|112966.1|112941.1|112966.4|112941.4|112966.1|112941.1|4
1736194080000|2025-01-06 20:08:00|112966.5|112941.5|112968.9|112943.9|112969.3|112944.3|112966.5|112941.5|8
1736194090000|2025-01-06 20:08:10|112968.3|112943.3|112968.2|112943.2|112969.2|112944.2|112967.8|112942.8|11
1736194100000|2025-01-06 20:08:20|112968.9|112943.9|112966.9|112941.9|112968.9|112943.9|112966.9|112941.9|14
1736194110000|2025-01-06 20:08:30|112967.3|112942.3|112966.8|112941.8|112967.3|112942.3|112966.7|112941.7|4
1736194120000|2025-01-06 20:08:40|112966.1|112941.1|112966.8|112941.8|112966.8|112941.8|112966.1|112941.1|2
1736194130000|2025-01-06 20:08:50|112966.6|112941.6|112967.5|112942.5|112970.1|112945.1|112966.6|112941.6|11
1736194140000|2025-01-06 20:09:00|112966.5|112941.5|112966.3|112941.3|112966.5|112941.5|112966.3|112941.3|2
1736194150000|2025-01-06 20:09:10|112966.2|112941.2|112966.2|112941.2|112966.2|112941.2|112966.2|112941.2|1
1736194160000|2025-01-06 20:09:20|112966.3|112941.3|112966.1|112941.1|112966.4|112941.4|112963.2|112938.2|7
1736194170000|2025-01-06 20:09:30|112965.1|112940.1|112964.4|112939.4|112966.1|112941.1|112964.4|112939.4|8
1736194180000|2025-01-06 20:09:40|112964.3|112939.3|112964.4|112939.4|112965.4|112940.4|112964.3|112939.3|6
1736194190000|2025-01-06 20:09:50|112964.2|112939.2|112962.6|112937.6|112965.3|112940.3|112962.1|112937.1|5
1736194200000|2025-01-06 20:10:00|112964.7|112939.7|112964.3|112939.3|112964.7|112939.7|112962.8|112937.8|8
1736194210000|2025-01-06 20:10:10|112964.4|112939.4|112965.3|112940.3|112965.3|112940.3|112964.2|112939.2|6
1736194220000|2025-01-06 20:10:20|112965.1|112940.1|112965.6|112940.6|112965.6|112940.6|112965.1|112940.1|3
1736194230000|2025-01-06 20:10:30|112963.9|112938.9|112962.9|112937.9|112965.3|112940.3|112962.4|112937.4|10
1736194240000|2025-01-06 20:10:40|112963|112938|112963|112938|112963.1|112938.1|112963|112938|3
1736194250000|2025-01-06 20:10:50|112961.9|112936.9|112964.4|112939.4|112964.4|112939.4|112960.9|112935.9|11
1736194260000|2025-01-06 20:11:00|112963.4|112938.4|112964.4|112939.4|112964.7|112939.7|112961.1|112936.1|6
1736194270000|2025-01-06 20:11:10|112964.9|112939.9|112964.8|112939.8|112964.9|112939.9|112964.7|112939.7|3
1736194280000|2025-01-06 20:11:20|112965.1|112940.1|112965.7|112940.7|112966.4|112941.4|112964.9|112939.9|8
1736194290000|2025-01-06 20:11:30|112965.8|112940.8|112964.7|112939.7|112965.9|112940.9|112964.7|112939.7|7
1736194300000|2025-01-06 20:11:40|112964.9|112939.9|112961.8|112936.8|112965|112940|112961|112936|8
1736194310000|2025-01-06 20:11:50|112961.4|112936.4|112960.1|112935.1|112961.4|112936.4|112960.1|112935.1|3
1736194320000|2025-01-06 20:12:00|112961.3|112936.3|112964.8|112939.8|112965|112940|112961.3|112936.3|13
1736194330000|2025-01-06 20:12:10|112963.4|112938.4|112969.3|112944.3|112969.7|112944.7|112963.4|112938.4|8
1736194340000|2025-01-06 20:12:20|112970.6|112945.6|112970.9|112945.9|112970.9|112945.9|112968.8|112943.8|6
1736194350000|2025-01-06 20:12:30|112970.3|112945.3|112970.7|112945.7|112970.7|112945.7|112970.3|112945.3|3
1736194360000|2025-01-06 20:12:40|112970.8|112945.8|112966.8|112941.8|112970.8|112945.8|112966.8|112941.8|6
1736194370000|2025-01-06 20:12:50|112967.1|112942.1|112968.8|112943.8|112969.2|112944.2|112967|112942|6
1736194380000|2025-01-06 20:13:00|112969.8|112944.8|112970.3|112945.3|112970.3|112945.3|112969.8|112944.8|6
1736194390000|2025-01-06 20:13:10|112970.2|112945.2|112963.5|112938.5|112970.2|112945.2|112963.5|112938.5|11
1736194400000|2025-01-06 20:13:20|112964.1|112939.1|112964.6|112939.6|112965.5|112940.5|112963.4|112938.4|9
1736194410000|2025-01-06 20:13:30|112964.5|112939.5|112963|112938|112964.5|112939.5|112963|112938|9
1736194420000|2025-01-06 20:13:40|112963.1|112938.1|112963.6|112938.6|112964.2|112939.2|112962.8|112937.8|6
1736194430000|2025-01-06 20:13:50|112964.4|112939.4|112964.1|112939.1|112965.4|112940.4|112963.4|112938.4|9
1736194440000|2025-01-06 20:14:00|112961.8|112936.8|112964.5|112939.5|112964.5|112939.5|112961.8|112936.8|9
1736194450000|2025-01-06 20:14:10|112964.4|112939.4|112964.1|112939.1|112965.6|112940.6|112964.1|112939.1|3
1736194460000|2025-01-06 20:14:20|112964.5|112939.5|112966.1|112941.1|112966.1|112941.1|112964.5|112939.5|7
1736194470000|2025-01-06 20:14:30|112966.5|112941.5|112966|112941|112966.6|112941.6|112966|112941|5
1736194480000|2025-01-06 20:14:40|112964.6|112939.6|112963.6|112938.6|112964.6|112939.6|112963.6|112938.6|3
1736194490000|2025-01-06 20:14:50|112962.6|112937.6|112961.6|112936.6|112962.6|112937.6|112960.5|112935.5|7
1736194500000|2025-01-06 20:15:00|112961.4|112936.4|112959.5|112934.5|112961.4|112936.4|112956.8|112931.8|6
1736194510000|2025-01-06 20:15:10|112959.2|112934.2|112959.9|112934.9|112960.2|112935.2|112959.1|112934.1|7
1736194520000|2025-01-06 20:15:20|112961.2|112936.2|112981|112956|112981.1|112956.1|112961.2|112936.2|15
1736194530000|2025-01-06 20:15:30|112981.3|112956.3|112981.8|112956.8|112982.6|112957.6|112980.5|112955.5|15
1736194540000|2025-01-06 20:15:40|112982.1|112957.1|112979.2|112954.2|112984.5|112959.5|112978.5|112953.5|21
1736194550000|2025-01-06 20:15:50|112979.3|112954.3|112979.3|112954.3|112979.3|112954.3|112978.5|112953.5|5
1736194560000|2025-01-06 20:16:00|112977.7|112952.7|112982|112957|112983.3|112958.3|112977.7|112952.7|11
1736194570000|2025-01-06 20:16:10|112982.3|112957.3|112981.3|112956.3|112982.3|112957.3|112981.2|112956.2|4
1736194580000|2025-01-06 20:16:20|112982.4|112957.4|112978.4|112953.4|112985.1|112960.1|112978.4|112953.4|13
1736194590000|2025-01-06 20:16:30|112977.9|112952.9|112977.4|112952.4|112977.9|112952.9|112977.4|112952.4|2
1736194600000|2025-01-06 20:16:40|112976.3|112951.3|112977.4|112952.4|112977.6|112952.6|112974.8|112949.8|7
1736194610000|2025-01-06 20:16:50|112977.8|112952.8|112977.4|112952.4|112977.8|112952.8|112977.4|112952.4|2
1736194620000|2025-01-06 20:17:00|112978.4|112953.4|112980.1|112955.1|112980.2|112955.2|112978.4|112953.4|6
1736194630000|2025-01-06 20:17:10|112981|112956|112982.3|112957.3|112982.9|112957.9|112980.4|112955.4|5
1736194640000|2025-01-06 20:17:20|112982.2|112957.2|112982.2|112957.2|112982.3|112957.3|112982.2|112957.2|3
1736194650000|2025-01-06 20:17:30|112982.1|112957.1|112982|112957|112982.1|112957.1|112982|112957|2
1736194660000|2025-01-06 20:17:40|112982.1|112957.1|112981.2|112956.2|112982.1|112957.1|112980.9|112955.9|8
1736194670000|2025-01-06 20:17:50|112981.3|112956.3|112980.4|112955.4|112983.9|112958.9|112980.4|112955.4|9
1736194680000|2025-01-06 20:18:00|112981.4|112956.4|112982.3|112957.3|112982.3|112957.3|112981.1|112956.1|7
1736194690000|2025-01-06 20:18:10|112981.8|112956.8|112982.1|112957.1|112982.1|112957.1|112981.7|112956.7|5
1736194700000|2025-01-06 20:18:20|112981.5|112956.5|112980.3|112955.3|112981.5|112956.5|112980.3|112955.3|4
1736194710000|2025-01-06 20:18:30|112979.8|112954.8|112979.1|112954.1|112980.4|112955.4|112978.9|112953.9|4
1736194720000|2025-01-06 20:18:40|112980.1|112955.1|112985.7|112960.7|112985.9|112960.9|112980.1|112955.1|7
1736194730000|2025-01-06 20:18:50|112985.9|112960.9|112985.5|112960.5|112986.1|112961.1|112985|112960|7
1736194740000|2025-01-06 20:19:00|112985.6|112960.6|112984.7|112959.7|112985.7|112960.7|112984.7|112959.7|4
1736194750000|2025-01-06 20:19:10|112984|112959|112985.6|112960.6|112985.7|112960.7|112984|112959|4
1736194760000|2025-01-06 20:19:20|112985.9|112960.9|112980.4|112955.4|112986.2|112961.2|112980.4|112955.4|6
1736194770000|2025-01-06 20:19:30|112977.7|112952.7|112979.5|112954.5|112979.8|112954.8|112977.7|112952.7|7
1736194780000|2025-01-06 20:19:40|112980|112955|112979.2|112954.2|112980|112955|112979.2|112954.2|5
1736194790000|2025-01-06 20:19:50|112979.9|112954.9|112989.4|112964.4|112989.4|112964.4|112979.5|112954.5|13
1736194800000|2025-01-06 20:20:00|112990.5|112965.5|112991.4|112966.4|112994.2|112969.2|112989.8|112964.8|20
1736194810000|2025-01-06 20:20:10|112992.3|112967.3|112994.2|112969.2|112994.2|112969.2|112991.5|112966.5|11
1736194820000|2025-01-06 20:20:20|112993.4|112968.4|112988.4|112963.4|112995.4|112970.4|112988.3|112963.3|17
1736194830000|2025-01-06 20:20:30|112988.5|112963.5|112992.9|112967.9|112993.7|112968.7|112988.5|112963.5|19
1736194840000|2025-01-06 20:20:40|112992.5|112967.5|112992|112967|112993.6|112968.6|112991.7|112966.7|23
1736194850000|2025-01-06 20:20:50|112993.1|112968.1|112992.9|112967.9|112993.2|112968.2|112992|112967|9
1736194860000|2025-01-06 20:21:00|112993.2|112968.2|112988.9|112963.9|112995.8|112970.8|112988|112963|20
1736194870000|2025-01-06 20:21:10|112988.7|112963.7|112983.7|112958.7|112989.9|112964.9|112983.7|112958.7|11
1736194880000|2025-01-06 20:21:20|112982.5|112957.5|112981.7|112956.7|112983.8|112958.8|112981.1|112956.1|11
1736194890000|2025-01-06 20:21:30|112981.8|112956.8|112987.3|112962.3|112988.6|112963.6|112981.8|112956.8|11
1736194900000|2025-01-06 20:21:40|112986|112961|112985.5|112960.5|112986|112961|112985.5|112960.5|3
1736194910000|2025-01-06 20:21:50|112983.8|112958.8|112980|112955|112983.8|112958.8|112979.2|112954.2|11
1736194920000|2025-01-06 20:22:00|112979.8|112954.8|112981|112956|112981|112956|112979.8|112954.8|3
1736194930000|2025-01-06 20:22:10|112980.3|112955.3|112981.1|112956.1|112981.1|112956.1|112978|112953|7
1736194940000|2025-01-06 20:22:20|112980|112955|112977.8|112952.8|112980|112955|112977.2|112952.2|5
1736194950000|2025-01-06 20:22:30|112977.7|112952.7|112975|112950|112977.7|112952.7|112973.9|112948.9|10
1736194960000|2025-01-06 20:22:40|112975.6|112950.6|112975.5|112950.5|112975.8|112950.8|112975.5|112950.5|5
1736194970000|2025-01-06 20:22:50|112975.7|112950.7|112975.4|112950.4|112975.7|112950.7|112975.4|112950.4|3
1736194980000|2025-01-06 20:23:00|112974.3|112949.3|112971.2|112946.2|112974.3|112949.3|112971.2|112946.2|8
1736194990000|2025-01-06 20:23:10|112970.2|112945.2|112969.3|112944.3|112970.2|112945.2|112965.8|112940.8|6
1736195000000|2025-01-06 20:23:20|112969.5|112944.5|112971.8|112946.8|112973.9|112948.9|112969.5|112944.5|8
1736195010000|2025-01-06 20:23:30|112971.3|112946.3|112970.6|112945.6|112971.9|112946.9|112970.6|112945.6|6
1736195020000|2025-01-06 20:23:40|112970.8|112945.8|112970.8|112945.8|112970.8|112945.8|112970.8|112945.8|1
1736195030000|2025-01-06 20:23:50|112969.7|112944.7|112975|112950|112975|112950|112968.9|112943.9|8
1736195040000|2025-01-06 20:24:00|112975.7|112950.7|112971.6|112946.6|112975.8|112950.8|112970.3|112945.3|5
1736195050000|2025-01-06 20:24:10|112969.9|112944.9|112958.5|112933.5|112969.9|112944.9|112953.2|112928.2|12
1736195060000|2025-01-06 20:24:20|112959.4|112934.4|112957|112932|112962|112937|112957|112932|10
1736195070000|2025-01-06 20:24:30|112957.7|112932.7|112956.5|112931.5|112957.7|112932.7|112956.5|112931.5|5
1736195080000|2025-01-06 20:24:40|112956.2|112931.2|112956.1|112931.1|112956.3|112931.3|112955.6|112930.6|12
1736195090000|2025-01-06 20:24:50|112956|112931|112954.3|112929.3|112956|112931|112954.3|112929.3|4
1736195100000|2025-01-06 20:25:00|112953.7|112928.7|112948.6|112923.6|112954.4|112929.4|112948.1|112923.1|11
1736195110000|2025-01-06 20:25:10|112947.8|112922.8|112948.3|112923.3|112948.7|112923.7|112947.1|112922.1|10
1736195120000|2025-01-06 20:25:20|112948.7|112923.7|112948.7|112923.7|112948.7|112923.7|112947.4|112922.4|7
1736195130000|2025-01-06 20:25:30|112947.8|112922.8|112951.2|112926.2|112951.2|112926.2|112947.6|112922.6|6
1736195140000|2025-01-06 20:25:40|112951|112926|112953.6|112928.6|112955|112930|112951|112926|9
1736195150000|2025-01-06 20:25:50|112952.5|112927.5|112953.1|112928.1|112953.1|112928.1|112952.5|112927.5|3
1736195160000|2025-01-06 20:26:00|112954.2|112929.2|112953|112928|112954.3|112929.3|112953|112928|7
1736195170000|2025-01-06 20:26:10|112952.4|112927.4|112955.9|112930.9|112956.3|112931.3|112952.4|112927.4|8
1736195180000|2025-01-06 20:26:20|112955.5|112930.5|112955.6|112930.6|112956.1|112931.1|112955.5|112930.5|5
1736195190000|2025-01-06 20:26:30|112954.5|112929.5|112954.2|112929.2|112954.5|112929.5|112953.1|112928.1|5
1736195200000|2025-01-06 20:26:40|112954.4|112929.4|112954.2|112929.2|112954.4|112929.4|112954.2|112929.2|2
1736195210000|2025-01-06 20:26:50|112953.7|112928.7|112954.3|112929.3|112954.3|112929.3|112953.7|112928.7|2
1736195220000|2025-01-06 20:27:00|112954.7|112929.7|112954.5|112929.5|112955.5|112930.5|112952.9|112927.9|9
1736195230000|2025-01-06 20:27:10|112955.4|112930.4|112955.5|112930.5|112955.5|112930.5|112955.4|112930.4|4
1736195240000|2025-01-06 20:27:20|112956.6|112931.6|112967|112942|112968.8|112943.8|112956.6|112931.6|18
1736195250000|2025-01-06 20:27:30|112966.7|112941.7|112966.2|112941.2|112966.7|112941.7|112965.1|112940.1|6
1736195260000|2025-01-06 20:27:40|112967.2|112942.2|112969.4|112944.4|112974|112949|112967.2|112942.2|21
1736195270000|2025-01-06 20:27:50|112968.3|112943.3|112965.3|112940.3|112968.3|112943.3|112965.3|112940.3|6
1736195280000|2025-01-06 20:28:00|112966.5|112941.5|112970.8|112945.8|112970.8|112945.8|112966.5|112941.5|14
1736195290000|2025-01-06 20:28:10|112969.4|112944.4|112966.2|112941.2|112969.4|112944.4|112966.1|112941.1|10
1736195300000|2025-01-06 20:28:20|112967.4|112942.4|112968.7|112943.7|112969.3|112944.3|112967.4|112942.4|9
1736195310000|2025-01-06 20:28:30|112968.8|112943.8|112968.9|112943.9|112968.9|112943.9|112968.8|112943.8|2
1736195320000|2025-01-06 20:28:40|112968.8|112943.8|112968.4|112943.4|112968.8|112943.8|112968.4|112943.4|3
1736195330000|2025-01-06 20:28:50|112967.4|112942.4|112966.5|112941.5|112967.4|112942.4|112965.7|112940.7|8
1736195350000|2025-01-06 20:29:10|112965.7|112940.7|112964.8|112939.8|112965.7|112940.7|112963.9|112938.9|5
1736195360000|2025-01-06 20:29:20|112965.6|112940.6|112964.7|112939.7|112966.6|112941.6|112964.7|112939.7|5
1736195370000|2025-01-06 20:29:30|112965.5|112940.5|112965.6|112940.6|112965.6|112940.6|112965.5|112940.5|2
1736195380000|2025-01-06 20:29:40|112965.8|112940.8|112964.7|112939.7|112965.8|112940.8|112964.6|112939.6|7
1736195390000|2025-01-06 20:29:50|112964|112939|112964.1|112939.1|112964.4|112939.4|112964|112939|3
1736195400000|2025-01-06 20:30:00|112963.4|112938.4|112966.7|112941.7|112966.8|112941.8|112963.4|112938.4|12
1736195410000|2025-01-06 20:30:10|112965.1|112940.1|112967.4|112942.4|112967.5|112942.5|112965.1|112940.1|5
1736195420000|2025-01-06 20:30:20|112968.5|112943.5|112968.1|112943.1|112972|112947|112964.2|112939.2|31
1736195430000|2025-01-06 20:30:30|112964.3|112939.3|112968.7|112943.7|112970.3|112945.3|112964.3|112939.3|26
1736195440000|2025-01-06 20:30:40|112969|112944|112970.2|112945.2|112970.2|112945.2|112969|112944|3
1736195450000|2025-01-06 20:30:50|112970.3|112945.3|112968.7|112943.7|112970.3|112945.3|112968.7|112943.7|3
1736195460000|2025-01-06 20:31:00|112968.8|112943.8|112968.7|112943.7|112968.8|112943.8|112968.7|112943.7|2
1736195470000|2025-01-06 20:31:10|112969.8|112944.8|112977.3|112952.3|112977.3|112952.3|112969.8|112944.8|13
1736195480000|2025-01-06 20:31:20|112977.5|112952.5|112977.3|112952.3|112977.5|112952.5|112975.2|112950.2|8
1736195490000|2025-01-06 20:31:30|112977.8|112952.8|112982.1|112957.1|112982.6|112957.6|112977.8|112952.8|12
1736195500000|2025-01-06 20:31:40|112982.2|112957.2|112982.3|112957.3|112982.3|112957.3|112982.2|112957.2|2
1736195510000|2025-01-06 20:31:50|112980.9|112955.9|112979.8|112954.8|112982.3|112957.3|112979.8|112954.8|11
1736195520000|2025-01-06 20:32:00|112980.6|112955.6|112977.6|112952.6|112981.4|112956.4|112977.6|112952.6|12
1736195530000|2025-01-06 20:32:10|112977.8|112952.8|112977.9|112952.9|112977.9|112952.9|112977.1|112952.1|4
1736195540000|2025-01-06 20:32:20|112978.1|112953.1|112979.4|112954.4|112979.4|112954.4|112977.9|112952.9|5
1736195550000|2025-01-06 20:32:30|112980.7|112955.7|112988.7|112963.7|112990.6|112965.6|112980.7|112955.7|20
1736195560000|2025-01-06 20:32:40|112989.6|112964.6|112990.1|112965.1|112994.5|112969.5|112989.6|112964.6|10
1736195570000|2025-01-06 20:32:50|112990.2|112965.2|112991|112966|112991|112966|112990.2|112965.2|4
1736195580000|2025-01-06 20:33:00|112991.3|112966.3|112993.1|112968.1|112993.1|112968.1|112991.3|112966.3|4
1736195590000|2025-01-06 20:33:10|112993.8|112968.8|112990.5|112965.5|112995.7|112970.7|112989.5|112964.5|15
1736195600000|2025-01-06 20:33:20|112989.5|112964.5|112990.6|112965.6|112990.6|112965.6|112989.5|112964.5|2
1736195610000|2025-01-06 20:33:30|112991.2|112966.2|112994|112969|112994|112969|112991.2|112966.2|6
1736195620000|2025-01-06 20:33:40|112994.2|112969.2|112995|112970|112995.4|112970.4|112993.9|112968.9|6
1736195630000|2025-01-06 20:33:50|112995.5|112970.5|112994.7|112969.7|112996.3|112971.3|112994.3|112969.3|12
1736195640000|2025-01-06 20:34:00|112996.2|112971.2|113004.3|112979.3|113008.7|112983.7|112994.4|112969.4|16
1736195650000|2025-01-06 20:34:10|113004.6|112979.6|113005.5|112980.5|113006.9|112981.9|113003.5|112978.5|12
1736195660000|2025-01-06 20:34:20|113006.3|112981.3|113006.4|112981.4|113006.5|112981.5|113005.2|112980.2|6
1736195670000|2025-01-06 20:34:30|113005.2|112980.2|113005|112980|113006|112981|113005|112980|9
1736195680000|2025-01-06 20:34:40|113007.2|112982.2|113021.1|112971.1|113021.1|112983|113005.2|112967.3|34
1736195690000|2025-01-06 20:34:50|113017.3|112967.3|113020.7|112970.7|113020.9|112970.9|113017.3|112967.3|18
1736195700000|2025-01-06 20:35:00|113019.2|112969.2|113012.6|112962.6|113020.4|112970.4|113012.3|112962.3|12
1736195710000|2025-01-06 20:35:10|113011.5|112961.5|113010.8|112960.8|113012.3|112962.3|113010.8|112960.8|6
1736195720000|2025-01-06 20:35:20|113010.1|112960.1|113017.7|112967.7|113017.7|112967.7|113009.5|112959.5|7
1736195730000|2025-01-06 20:35:30|113016.9|112966.9|113014.5|112964.5|113017.7|112967.7|113013.6|112963.6|8
1736195740000|2025-01-06 20:35:40|113014.7|112964.7|113011|112961|113014.7|112964.7|113010|112960|6
1736195750000|2025-01-06 20:35:50|113010.1|112960.1|113003.8|112953.8|113010.7|112960.7|113003.8|112953.8|16
1736195760000|2025-01-06 20:36:00|113003.9|112953.9|113003|112953|113003.9|112953.9|113001.8|112951.8|6
1736195770000|2025-01-06 20:36:10|113003.1|112953.1|113003|112953|113003.1|112953.1|113003|112953|2
1736195780000|2025-01-06 20:36:20|113002|112952|113001.9|112951.9|113003.2|112953.2|113000.4|112950.4|10
1736195790000|2025-01-06 20:36:30|113002.9|112952.9|112994|112944|113002.9|112952.9|112993.6|112943.6|7
1736195800000|2025-01-06 20:36:40|112993.8|112943.8|112993.7|112943.7|112993.8|112943.8|112993.7|112943.7|2
1736195810000|2025-01-06 20:36:50|112993.6|112943.6|112993.6|112943.6|112993.6|112943.6|112993.6|112943.6|1
1736195820000|2025-01-06 20:37:00|112993.5|112943.5|112992.3|112942.3|112993.5|112943.5|112991.9|112941.9|6
1736195830000|2025-01-06 20:37:10|112992.6|112942.6|112995.9|112945.9|112995.9|112945.9|112992.4|112942.4|9
1736195840000|2025-01-06 20:37:20|112998.3|112948.3|113014.3|112964.3|113014.3|112964.3|112995|112945|19
1736195850000|2025-01-06 20:37:30|113015|112965|113020.2|112970.2|113021.7|112971.7|113015|112965|12
1736195860000|2025-01-06 20:37:40|113020.7|112970.7|113019.1|112969.1|113021.2|112971.2|113019.1|112969.1|7
1736195870000|2025-01-06 20:37:50|113019.2|112969.2|113021.9|112971.9|113021.9|112971.9|113018.3|112968.3|11
1736195880000|2025-01-06 20:38:00|113022.7|112972.7|113020.8|112970.8|113023.3|112973.3|113019.3|112969.3|13
1736195890000|2025-01-06 20:38:10|113018.6|112968.6|113018.3|112968.3|113020.8|112970.8|113018.3|112968.3|8
1736195900000|2025-01-06 20:38:20|113019|112969|113020.4|112970.4|113020.5|112970.5|113017.9|112967.9|9
1736195910000|2025-01-06 20:38:30|113018|112968|113017.1|112967.1|113018|112968|113016.9|112966.9|3
1736195920000|2025-01-06 20:38:40|113017.4|112967.4|113019.8|112969.8|113019.8|112969.8|113016.4|112966.4|7
1736195930000|2025-01-06 20:38:50|113019.4|112969.4|113019.9|112969.9|113022.2|112972.2|113017.4|112967.4|8
1736195940000|2025-01-06 20:39:00|113020.9|112970.9|113020.2|112970.2|113020.9|112970.9|113019.5|112969.5|5
1736195950000|2025-01-06 20:39:10|113018.9|112968.9|113020.5|112970.5|113020.7|112970.7|113018.8|112968.8|10
1736195960000|2025-01-06 20:39:20|113020|112970|113018|112968|113020.3|112970.3|113017.5|112967.5|12
1736195970000|2025-01-06 20:39:30|113017.8|112967.8|113019.6|112969.6|113019.6|112969.6|113017.8|112967.8|3
1736195980000|2025-01-06 20:39:40|113019.3|112969.3|113018.8|112968.8|113020.1|112970.1|113018.8|112968.8|8
1736195990000|2025-01-06 20:39:50|113020.4|112970.4|113027.2|112977.2|113029.7|112979.7|113020.4|112970.4|19
1736196000000|2025-01-06 20:40:00|113026.4|112976.4|113016.4|112966.4|113028.5|112978.5|113016.4|112966.4|15
1736196010000|2025-01-06 20:40:10|113017.2|112967.2|113024.9|112974.9|113027.9|112977.9|113017.2|112967.2|23
1736196020000|2025-01-06 20:40:20|113026|112976|113028|112978|113028.2|112978.2|113024|112974|15
1736196030000|2025-01-06 20:40:30|113028.9|112978.9|113029.5|112979.5|113030.7|112980.7|113028.9|112978.9|7
1736196040000|2025-01-06 20:40:40|113030.3|112980.3|113029.7|112979.7|113030.3|112980.3|113029.7|112979.7|3
1736196050000|2025-01-06 20:40:50|113028.7|112978.7|113023.3|112973.3|113028.7|112978.7|113022.2|112972.2|6
1736196060000|2025-01-06 20:41:00|113020.2|112970.2|113021.5|112971.5|113021.5|112971.5|113018.1|112968.1|8
1736196070000|2025-01-06 20:41:10|113022.3|112972.3|113024.1|112974.1|113024.1|112974.1|113021.3|112971.3|8
1736196080000|2025-01-06 20:41:20|113023.6|112973.6|113024.2|112974.2|113024.2|112974.2|113023.6|112973.6|3
1736196090000|2025-01-06 20:41:30|113025.7|112975.7|113024.1|112974.1|113026.2|112976.2|113024.1|112974.1|12
1736196100000|2025-01-06 20:41:40|113023.7|112973.7|113023.2|112973.2|113023.7|112973.7|113023.2|112973.2|2
1736196110000|2025-01-06 20:41:50|113022.4|112972.4|113019.7|112969.7|113023.2|112973.2|113019.7|112969.7|13
1736196120000|2025-01-06 20:42:00|113020.8|112970.8|113020.6|112970.6|113021.8|112971.8|113020.5|112970.5|6
1736196130000|2025-01-06 20:42:10|113021.5|112971.5|113024.2|112974.2|113024.2|112974.2|113021.5|112971.5|20
1736196140000|2025-01-06 20:42:20|113023.9|112973.9|113024.4|112974.4|113024.4|112974.4|113023.8|112973.8|3
1736196150000|2025-01-06 20:42:30|113023.3|112973.3|113023|112973|113023.3|112973.3|113023|112973|3
1736196160000|2025-01-06 20:42:40|113023.8|112973.8|113024.5|112974.5|113024.5|112974.5|113023.1|112973.1|7
1736196170000|2025-01-06 20:42:50|113023|112973|113024.2|112974.2|113024.3|112974.3|113023|112973|7
1736196180000|2025-01-06 20:43:00|113023.1|112973.1|113012.4|112962.4|113023.1|112973.1|113012.1|112962.1|10
1736196190000|2025-01-06 20:43:10|113013.2|112963.2|113012.6|112962.6|113013.2|112963.2|113012.6|112962.6|3
1736196200000|2025-01-06 20:43:20|113013|112963|113012.5|112962.5|113013|112963|113012.5|112962.5|3
1736196210000|2025-01-06 20:43:30|113011.4|112961.4|113013.3|112963.3|113013.3|112963.3|113011.4|112961.4|5
1736196220000|2025-01-06 20:43:40|113013.9|112963.9|113018.3|112968.3|113018.3|112968.3|113013.9|112963.9|6
1736196230000|2025-01-06 20:43:50|113017.9|112967.9|113017.8|112967.8|113017.9|112967.9|113017.8|112967.8|2
1736196240000|2025-01-06 20:44:00|113015.9|112965.9|113015.3|112965.3|113017.1|112967.1|113015.1|112965.1|21
1736196250000|2025-01-06 20:44:10|113016.1|112966.1|113015.6|112965.6|113016.7|112966.7|113013.1|112963.1|10
1736196260000|2025-01-06 20:44:20|113014.4|112964.4|113013.4|112963.4|113015.3|112965.3|113010.7|112960.7|14
1736196270000|2025-01-06 20:44:30|113012.3|112962.3|113012.2|112962.2|113013|112963|113012.2|112962.2|5
1736196280000|2025-01-06 20:44:40|113013|112963|113012.2|112962.2|113013|112963|113012|112962|5
1736196290000|2025-01-06 20:44:50|113011.1|112961.1|113009.3|112959.3|113011.1|112961.1|113008.1|112958.1|6
1736196300000|2025-01-06 20:45:00|113007.9|112957.9|113008.3|112958.3|113008.3|112958.3|113005.9|112955.9|11
1736196310000|2025-01-06 20:45:10|113010.6|112960.6|113012.5|112962.5|113012.8|112962.8|113010.6|112960.6|8
1736196320000|2025-01-06 20:45:20|113012.2|112962.2|113014.7|112964.7|113014.8|112964.8|113012.2|112962.2|6
1736196330000|2025-01-06 20:45:30|113015.9|112965.9|113019.2|112969.2|113019.2|112969.2|113015.9|112965.9|14
1736196340000|2025-01-06 20:45:40|113019.4|112969.4|113020.3|112970.3|113020.4|112970.4|113019.1|112969.1|5
1736196350000|2025-01-06 20:45:50|113020.4|112970.4|113020.2|112970.2|113020.4|112970.4|113020.2|112970.2|2
1736196360000|2025-01-06 20:46:00|113021.3|112971.3|113019.8|112969.8|113024|112974|113017.5|112967.5|21
1736196370000|2025-01-06 20:46:10|113018.8|112968.8|113019.3|112969.3|113019.4|112969.4|113016.4|112966.4|7
1736196380000|2025-01-06 20:46:20|113017.9|112967.9|113018.3|112968.3|113018.3|112968.3|113014.5|112964.5|15
1736196390000|2025-01-06 20:46:30|113017.1|112967.1|113012|112962|113017.1|112967.1|113012|112962|10
1736196400000|2025-01-06 20:46:40|113011|112961|113012.4|112962.4|113012.4|112962.4|113011|112961|3
1736196410000|2025-01-06 20:46:50|113013.6|112963.6|113013.5|112963.5|113014.2|112964.2|113012.9|112962.9|7
1736196420000|2025-01-06 20:47:00|113014.5|112964.5|113012.9|112962.9|113017.3|112967.3|113012.3|112962.3|10
1736196430000|2025-01-06 20:47:10|113013.1|112963.1|113015|112965|113015.7|112965.7|113013.1|112963.1|5
1736196440000|2025-01-06 20:47:20|113019.8|112969.8|113021.7|112971.7|113021.7|112971.7|113019.8|112969.8|6
1736196450000|2025-01-06 20:47:30|113019.9|112969.9|113025.4|112975.4|113025.6|112975.6|113019.9|112969.9|10
1736196460000|2025-01-06 20:47:40|113024.1|112974.1|113029.3|112979.3|113030|112980|113024.1|112974.1|11
1736196470000|2025-01-06 20:47:50|113030|112980|113025.5|112975.5|113030.1|112980.1|113024.5|112974.5|14
1736196480000|2025-01-06 20:48:00|113025.9|112975.9|113031.7|112981.7|113032.5|112982.5|113023.4|112973.4|18
1736196490000|2025-01-06 20:48:10|113032.7|112982.7|113032.2|112982.2|113032.7|112982.7|113032|112982|4
1736196500000|2025-01-06 20:48:20|113030.9|112980.9|113030.8|112980.8|113031.1|112981.1|113030.8|112980.8|3
1736196510000|2025-01-06 20:48:30|113032.3|112982.3|113028.9|112978.9|113033.2|112983.2|113028.3|112978.3|15
1736196520000|2025-01-06 20:48:40|113030.9|112980.9|113024.6|112974.6|113030.9|112980.9|113024.6|112974.6|7
1736196530000|2025-01-06 20:48:50|113026|112976|113024.8|112974.8|113027.1|112977.1|113024.7|112974.7|8
1736196540000|2025-01-06 20:49:00|113024.7|112974.7|113024.7|112974.7|113025.1|112975.1|113023.1|112973.1|13
1736196550000|2025-01-06 20:49:10|113026.1|112976.1|113025.8|112975.8|113027.1|112977.1|113025.5|112975.5|11
1736196560000|2025-01-06 20:49:20|113025|112975|113021.7|112971.7|113027.8|112977.8|113021.7|112971.7|14
1736196570000|2025-01-06 20:49:30|113022.8|112972.8|113017.6|112967.6|113022.8|112972.8|113012.9|112962.9|12
1736196580000|2025-01-06 20:49:40|113016.6|112966.6|113016|112966|113016.8|112966.8|113015|112965|9
1736196590000|2025-01-06 20:49:50|113016.8|112966.8|113017.5|112967.5|113017.6|112967.6|113016.7|112966.7|6
1736196600000|2025-01-06 20:50:00|113018.5|112968.5|113020.7|112970.7|113020.7|112970.7|113015.5|112965.5|18
1736196610000|2025-01-06 20:50:10|113019.7|112969.7|113020.7|112970.7|113020.7|112970.7|113019.6|112969.6|4
1736196620000|2025-01-06 20:50:20|113019.8|112969.8|113022.2|112972.2|113022.2|112972.2|113019.6|112969.6|8
1736196630000|2025-01-06 20:50:30|113021.1|112971.1|113011.4|112961.4|113021.1|112971.1|113010.9|112960.9|15
1736196640000|2025-01-06 20:50:40|113010.9|112960.9|113013.1|112963.1|113013.1|112963.1|113008.1|112958.1|17
1736196650000|2025-01-06 20:50:50|113012|112962|113013.7|112963.7|113013.7|112963.7|113012|112962|7
1736196660000|2025-01-06 20:51:00|113013.2|112963.2|113012.6|112962.6|113013.2|112963.2|113012.4|112962.4|4
1736196670000|2025-01-06 20:51:10|113011.5|112961.5|113012.3|112962.3|113014.5|112964.5|113011.5|112961.5|12
1736196680000|2025-01-06 20:51:20|113011.3|112961.3|113014.8|112964.8|113014.8|112964.8|113011.3|112961.3|8
1736196690000|2025-01-06 20:51:30|113012.9|112962.9|113018.8|112968.8|113018.8|112968.8|113012.9|112962.9|9
1736196700000|2025-01-06 20:51:40|113021|112971|113021.3|112971.3|113021.3|112971.3|113019|112969|7
1736196710000|2025-01-06 20:51:50|113022.3|112972.3|113022|112972|113022.3|112972.3|113021.5|112971.5|4
1736196720000|2025-01-06 20:52:00|113022.9|112972.9|113030.1|112980.1|113030.6|112980.6|113022.9|112972.9|13
1736196730000|2025-01-06 20:52:10|113029.3|112979.3|113028.3|112978.3|113029.3|112979.3|113027.5|112977.5|4
1736196740000|2025-01-06 20:52:20|113028.2|112978.2|113028.4|112978.4|113028.4|112978.4|113027.6|112977.6|4
1736196750000|2025-01-06 20:52:30|113027.5|112977.5|113025.6|112975.6|113027.8|112977.8|113024.8|112974.8|6
1736196760000|2025-01-06 20:52:40|113026.8|112976.8|113023.3|112973.3|113027.9|112977.9|113022.2|112972.2|6
1736196770000|2025-01-06 20:52:50|113023.7|112973.7|113023.6|112973.6|113023.7|112973.7|113023.6|112973.6|2
1736196780000|2025-01-06 20:53:00|113024.3|112974.3|113024|112974|113025.7|112975.7|113023.4|112973.4|10
1736196790000|2025-01-06 20:53:10|113023|112973|113026.4|112976.4|113026.4|112976.4|113023|112973|9
1736196800000|2025-01-06 20:53:20|113026.7|112976.7|113031|112981|113031|112981|113026.7|112976.7|9
1736196810000|2025-01-06 20:53:30|113031.2|112981.2|113030.9|112980.9|113031.3|112981.3|113030.9|112980.9|4
1736196820000|2025-01-06 20:53:40|113031.2|112981.2|113033.6|112983.6|113034.6|112984.6|113031|112981|8
1736196830000|2025-01-06 20:53:50|113033.1|112983.1|113032.7|112982.7|113033.6|112983.6|113032.6|112982.6|7
1736196840000|2025-01-06 20:54:00|113031.6|112981.6|113030.7|112980.7|113031.6|112981.6|113030.7|112980.7|3
1736196850000|2025-01-06 20:54:10|113031|112981|113030.7|112980.7|113031.7|112981.7|113030.6|112980.6|5
1736196860000|2025-01-06 20:54:20|113030.9|112980.9|113030.6|112980.6|113032|112982|113030.6|112980.6|5
1736196870000|2025-01-06 20:54:30|113029.9|112979.9|113030.4|112980.4|113030.5|112980.5|113029.9|112979.9|5
1736196880000|2025-01-06 20:54:40|113029.9|112979.9|113024.6|112974.6|113029.9|112979.9|113023.5|112973.5|12
1736196890000|2025-01-06 20:54:50|113025|112975|113014.3|112964.3|113025|112975|113014.3|112964.3|11
1736196900000|2025-01-06 20:55:00|113012.2|112962.2|113014.1|112964.1|113014.8|112964.8|113011.4|112961.4|15
1736196910000|2025-01-06 20:55:10|113014|112964|113013.3|112963.3|113014.6|112964.6|113012.4|112962.4|12
1736196920000|2025-01-06 20:55:20|113014.3|112964.3|113010.7|112960.7|113014.3|112964.3|113010.7|112960.7|8
1736196930000|2025-01-06 20:55:30|113011.2|112961.2|113016.7|112966.7|113018.7|112968.7|113011|112961|14
1736196940000|2025-01-06 20:55:40|113016.8|112966.8|113015.8|112965.8|113018.8|112968.8|113014.1|112964.1|10
1736196950000|2025-01-06 20:55:50|113017.8|112967.8|113015.8|112965.8|113019.7|112969.7|113015.8|112965.8|19
1736196960000|2025-01-06 20:56:00|113016.8|112966.8|113017.7|112967.7|113019.2|112969.2|113016.2|112966.2|17
1736196970000|2025-01-06 20:56:10|113018.7|112968.7|113017.6|112967.6|113020.1|112970.1|113017.6|112967.6|8
1736196980000|2025-01-06 20:56:20|113013.5|112963.5|113012.2|112962.2|113013.5|112963.5|113012.2|112962.2|3
1736196990000|2025-01-06 20:56:30|113011.4|112961.4|113010.8|112960.8|113012.4|112962.4|113010.3|112960.3|9
1736197000000|2025-01-06 20:56:40|113010.7|112960.7|113005.9|112955.9|113010.7|112960.7|113005.9|112955.9|5
1736197010000|2025-01-06 20:56:50|113009.3|112959.3|113015.6|112965.6|113017.9|112967.9|113008.1|112958.1|13
1736197020000|2025-01-06 20:57:00|113013.4|112963.4|113016.3|112966.3|113016.5|112966.5|113013.4|112963.4|12
1736197030000|2025-01-06 20:57:10|113015.7|112965.7|113012.9|112962.9|113015.7|112965.7|113012.9|112962.9|5
1736197040000|2025-01-06 20:57:20|113011.9|112961.9|113020.1|112970.1|113020.1|112970.1|113011.8|112961.8|10
1736197050000|2025-01-06 20:57:30|113019.5|112969.5|113019.8|112969.8|113021.5|112971.5|113018.3|112968.3|10
1736197060000|2025-01-06 20:57:40|113020.6|112970.6|113025.2|112975.2|113025.2|112975.2|113020.6|112970.6|13
1736197070000|2025-01-06 20:57:50|113025.4|112975.4|113028.4|112978.4|113029.5|112979.5|113025.4|112975.4|16
1736197080000|2025-01-06 20:58:00|113027.9|112977.9|113024.8|112974.8|113027.9|112977.9|113024.7|112974.7|8
1736197090000|2025-01-06 20:58:10|113024.5|112974.5|113019.8|112969.8|113024.5|112974.5|113018.4|112968.4|9
1736197100000|2025-01-06 20:58:20|113019.3|112969.3|113020.3|112970.3|113021.3|112971.3|113019.3|112969.3|8
1736197110000|2025-01-06 20:58:30|113019.8|112969.8|113018.1|112968.1|113019.8|112969.8|113017.9|112967.9|6
1736197120000|2025-01-06 20:58:40|113018.3|112968.3|113017|112967|113018.3|112968.3|113017|112967|5
1736197130000|2025-01-06 20:58:50|113017.4|112967.4|113008.7|112958.7|113017.4|112967.4|113007.7|112957.7|11
1736197140000|2025-01-06 20:59:00|113008.8|112958.8|113006.5|112956.5|113008.8|112958.8|113005.6|112955.6|9
1736197150000|2025-01-06 20:59:10|113005.9|112955.9|113006.9|112956.9|113007.1|112957.1|113005.4|112955.4|10
1736197160000|2025-01-06 20:59:20|113005.7|112955.7|113007|112957|113007.1|112957.1|113005.7|112955.7|4
1736197170000|2025-01-06 20:59:30|113007.7|112957.7|113009|112959|113009.4|112959.4|113007.7|112957.7|5
1736197180000|2025-01-06 20:59:40|113009.1|112959.1|113007.2|112957.2|113009.1|112959.1|113007.2|112957.2|5
1736197190000|2025-01-06 20:59:50|113007|112957|113005.9|112955.9|113007|112957|113003.7|112953.7|11
1736197200000|2025-01-06 21:00:00|113004.3|112954.3|113009.1|112959.1|113010.8|112960.8|113002|112952|10
1736197210000|2025-01-06 21:00:10|113008|112958|113010.4|112960.4|113010.4|112960.4|113006.9|112956.9|14
1736197220000|2025-01-06 21:00:20|113009.3|112959.3|113005.6|112955.6|113009.3|112959.3|113004.5|112954.5|4
1736197230000|2025-01-06 21:00:30|113005.4|112955.4|113006.5|112956.5|113006.5|112956.5|113005.4|112955.4|3
1736197240000|2025-01-06 21:00:40|113005.5|112955.5|113006.3|112956.3|113006.5|112956.5|113005.5|112955.5|8
1736197250000|2025-01-06 21:00:50|113006.4|112956.4|113006.5|112956.5|113006.6|112956.6|113005.6|112955.6|4
1736197260000|2025-01-06 21:01:00|113005.1|112955.1|112999.3|112949.3|113005.1|112955.1|112999.3|112949.3|18
1736197270000|2025-01-06 21:01:10|112999.1|112949.1|112999|112949|112999.2|112949.2|112999|112949|3
1736197280000|2025-01-06 21:01:20|112998.5|112948.5|112998.5|112948.5|112998.7|112948.7|112998.3|112948.3|4
1736197290000|2025-01-06 21:01:30|112998.9|112948.9|112999.2|112949.2|112999.2|112949.2|112998.9|112948.9|3
1736197300000|2025-01-06 21:01:40|113000|112950|113013.2|112963.2|113013.8|112963.8|113000|112950|20
1736197310000|2025-01-06 21:01:50|113012.1|112962.1|113011.2|112961.2|113012.1|112962.1|113010.7|112960.7|6
1736197320000|2025-01-06 21:02:00|113011|112961|113011.2|112961.2|113012.6|112962.6|113011|112961|7
1736197330000|2025-01-06 21:02:10|113011.4|112961.4|113005.5|112955.5|113011.6|112961.6|113005.5|112955.5|10
1736197340000|2025-01-06 21:02:20|113005.8|112955.8|113007.3|112957.3|113008|112958|113005.8|112955.8|6
1736197350000|2025-01-06 21:02:30|113006.8|112956.8|113006.8|112956.8|113006.8|112956.8|113006.8|112956.8|1
1736197360000|2025-01-06 21:02:40|113007|112957|113005.8|112955.8|113007|112957|113005.8|112955.8|3
1736197370000|2025-01-06 21:02:50|113006|112956|113006|112956|113006.3|112956.3|113005.8|112955.8|4
1736197380000|2025-01-06 21:03:00|113007.3|112957.3|113011.9|112961.9|113012.6|112962.6|113007.3|112957.3|12
1736197390000|2025-01-06 21:03:10|113010.7|112960.7|113012.1|112962.1|113013.6|112963.6|113010.7|112960.7|13
1736197400000|2025-01-06 21:03:20|113012|112962|113017.5|112967.5|113017.8|112967.8|113012|112962|8
1736197410000|2025-01-06 21:03:30|113017|112967|113017.5|112967.5|113018|112968|113016.6|112966.6|9
1736197420000|2025-01-06 21:03:40|113016.7|112966.7|113016.6|112966.6|113016.7|112966.7|113016.6|112966.6|2
1736197430000|2025-01-06 21:03:50|113016.9|112966.9|113018.6|112968.6|113018.7|112968.7|113016.9|112966.9|6
1736197440000|2025-01-06 21:04:00|113020.7|112970.7|113023.2|112973.2|113023.2|112973.2|113018.8|112968.8|10
1736197450000|2025-01-06 21:04:10|113022.7|112972.7|113022.6|112972.6|113022.7|112972.7|113022.6|112972.6|2
1736197460000|2025-01-06 21:04:20|113022.7|112972.7|113022.9|112972.9|113022.9|112972.9|113022.7|112972.7|2
1736197470000|2025-01-06 21:04:30|113022.6|112972.6|113022.5|112972.5|113022.6|112972.6|113022.1|112972.1|5
1736197480000|2025-01-06 21:04:40|113021.5|112971.5|113022.6|112972.6|113022.6|112972.6|113017.5|112967.5|13
1736197490000|2025-01-06 21:04:50|113022.1|112972.1|113021.9|112971.9|113022.1|112972.1|113021.9|112971.9|2
1736197500000|2025-01-06 21:05:00|113022.1|112972.1|113021.7|112971.7|113022.1|112972.1|113021.7|112971.7|4
1736197510000|2025-01-06 21:05:10|113019.2|112969.2|113014.4|112964.4|113019.2|112969.2|113014.3|112964.3|11
1736197520000|2025-01-06 21:05:20|113012.6|112962.6|113001.7|112951.7|113012.6|112962.6|113001.3|112951.3|14
1736197530000|2025-01-06 21:05:30|113001.9|112951.9|113000.8|112950.8|113001.9|112951.9|113000.8|112950.8|4
1736197540000|2025-01-06 21:05:40|113001|112951|113001.2|112951.2|113001.2|112951.2|113001|112951|2
1736197550000|2025-01-06 21:05:50|113002.9|112952.9|113011|112961|113011.9|112961.9|113002.9|112952.9|6
1736197560000|2025-01-06 21:06:00|113011.1|112961.1|113011.2|112961.2|113011.2|112961.2|113011.1|112961.1|2
1736197570000|2025-01-06 21:06:10|113010.7|112960.7|113012.2|112962.2|113012.7|112962.7|113010.7|112960.7|4
1736197580000|2025-01-06 21:06:20|113012.5|112962.5|113012.5|112962.5|113012.5|112962.5|113012.5|112962.5|1
1736197600000|2025-01-06 21:06:40|113010.7|112960.7|113008|112958|113010.7|112960.7|113008|112958|4
1736197610000|2025-01-06 21:06:50|113008.1|112958.1|113009.2|112959.2|113009.2|112959.2|113008.1|112958.1|3
1736197620000|2025-01-06 21:07:00|113009.7|112959.7|113009.8|112959.8|113011.4|112961.4|113009.7|112959.7|5
1736197640000|2025-01-06 21:07:20|113011.3|112961.3|113011.3|112961.3|113011.3|112961.3|113011.3|112961.3|1
1736197650000|2025-01-06 21:07:30|113010.4|112960.4|113011.3|112961.3|113011.3|112961.3|113010.4|112960.4|2
1736197660000|2025-01-06 21:07:40|113011.5|112961.5|113009.5|112959.5|113011.5|112961.5|113009.4|112959.4|6
1736197670000|2025-01-06 21:07:50|113008.5|112958.5|113009|112959|113009|112959|113007.2|112957.2|6
1736197690000|2025-01-06 21:08:10|113009.5|112959.5|113007.8|112957.8|113011.4|112961.4|113005.5|112955.5|10
1736197700000|2025-01-06 21:08:20|113007.6|112957.6|113007.6|112957.6|113007.6|112957.6|113007.6|112957.6|1
1736197710000|2025-01-06 21:08:30|113008.7|112958.7|113008.6|112958.6|113008.7|112958.7|113008.6|112958.6|2
1736197720000|2025-01-06 21:08:40|113008.9|112958.9|113008.7|112958.7|113008.9|112958.9|113008.7|112958.7|3
1736197730000|2025-01-06 21:08:50|113007.7|112957.7|113009.6|112959.6|113009.6|112959.6|113006.5|112956.5|7
1736197740000|2025-01-06 21:09:00|113009.8|112959.8|113010|112960|113010.4|112960.4|113009.8|112959.8|6
1736197760000|2025-01-06 21:09:20|113009|112959|113009|112959|113009|112959|113009|112959|1
1736197770000|2025-01-06 21:09:30|113006|112956|113008.5|112958.5|113013.5|112963.5|113005|112955|10
1736197780000|2025-01-06 21:09:40|113008.3|112958.3|113008.6|112958.6|113008.6|112958.6|113008.3|112958.3|3
1736197790000|2025-01-06 21:09:50|113009.7|112959.7|113012.8|112962.8|113012.8|112962.8|113009.7|112959.7|6
1736197800000|2025-01-06 21:10:00|113013.6|112963.6|113011.7|112961.7|113013.6|112963.6|113011.7|112961.7|5
1736197810000|2025-01-06 21:10:10|113011.8|112961.8|113012.8|112962.8|113014.2|112964.2|113011.7|112961.7|7
1736197820000|2025-01-06 21:10:20|113014.5|112964.5|113014.1|112964.1|113014.5|112964.5|113011.2|112961.2|13
1736197830000|2025-01-06 21:10:30|113012.1|112962.1|113013.2|112963.2|113016.2|112966.2|113011.1|112961.1|13
1736197840000|2025-01-06 21:10:40|113010.9|112960.9|113008.2|112958.2|113012.4|112962.4|113008.2|112958.2|10
1736197850000|2025-01-06 21:10:50|113008.4|112958.4|113008.4|112958.4|113008.4|112958.4|113008|112958|3
1736197860000|2025-01-06 21:11:00|113008.5|112958.5|113011.1|112961.1|113012.2|112962.2|113007|112957|9
1736197870000|2025-01-06 21:11:10|113010.1|112960.1|113010.2|112960.2|113010.2|112960.2|113010.1|112960.1|2
1736197880000|2025-01-06 21:11:20|113011.1|112961.1|113010.5|112960.5|113012.5|112962.5|113009.6|112959.6|10
1736197890000|2025-01-06 21:11:30|113010.3|112960.3|113010.3|112960.3|113010.3|112960.3|113010.3|112960.3|1
1736197900000|2025-01-06 21:11:40|113010.2|112960.2|113008.4|112958.4|113010.2|112960.2|113005.6|112955.6|9
1736197910000|2025-01-06 21:11:50|113006.2|112956.2|113005.7|112955.7|113007.3|112957.3|113005.7|112955.7|5
1736197920000|2025-01-06 21:12:00|113005.8|112955.8|113005.7|112955.7|113006.7|112956.7|113005.4|112955.4|6
1736197930000|2025-01-06 21:12:10|113004.9|112954.9|113005.7|112955.7|113005.7|112955.7|113004.9|112954.9|2
1736197940000|2025-01-06 21:12:20|113006.6|112956.6|113006.6|112956.6|113006.6|112956.6|113006.6|112956.6|1
1736197950000|2025-01-06 21:12:30|113005.9|112955.9|113005.8|112955.8|113005.9|112955.9|113005.8|112955.8|2
1736197960000|2025-01-06 21:12:40|113005.6|112955.6|113005.7|112955.7|113005.7|112955.7|113005.6|112955.6|2
1736197970000|2025-01-06 21:12:50|113005.5|112955.5|113009.2|112959.2|113009.2|112959.2|113005.5|112955.5|8
1736197980000|2025-01-06 21:13:00|113009|112959|113008.7|112958.7|113009.3|112959.3|113008.7|112958.7|5
1736197990000|2025-01-06 21:13:10|113008.5|112958.5|113008.8|112958.8|113008.8|112958.8|113008.5|112958.5|4
1736198000000|2025-01-06 21:13:20|113008.9|112958.9|113009.5|112959.5|113009.5|112959.5|113008.8|112958.8|3
1736198010000|2025-01-06 21:13:30|113009.3|112959.3|113004.4|112954.4|113009.7|112959.7|113002.6|112952.6|6
1736198020000|2025-01-06 21:13:40|113004.9|112954.9|113000.8|112950.8|113004.9|112954.9|112999.7|112949.7|6
1736198030000|2025-01-06 21:13:50|113000.6|112950.6|113000.7|112950.7|113001.6|112951.6|113000.5|112950.5|6
1736198040000|2025-01-06 21:14:00|113000.5|112950.5|113002.9|112952.9|113002.9|112952.9|113000.5|112950.5|4
1736198050000|2025-01-06 21:14:10|113003.9|112953.9|113004.5|112954.5|113004.5|112954.5|113003.9|112953.9|3
1736198060000|2025-01-06 21:14:20|113004.2|112954.2|113003.9|112953.9|113004.6|112954.6|113003.9|112953.9|5
1736198070000|2025-01-06 21:14:30|112999.6|112949.6|112997.7|112947.7|113000.1|112950.1|112992|112942|19
1736198080000|2025-01-06 21:14:40|112997.3|112947.3|112998|112948|112998|112948|112997.3|112947.3|5
1736198090000|2025-01-06 21:14:50|112997.3|112947.3|112997.2|112947.2|112999.1|112949.1|112996.8|112946.8|5
1736198100000|2025-01-06 21:15:00|113001.6|112951.6|112994.5|112944.5|113003.9|112953.9|112991.5|112941.5|14
1736198110000|2025-01-06 21:15:10|112991.5|112941.5|112993.7|112943.7|112993.7|112943.7|112991.5|112941.5|2
1736198120000|2025-01-06 21:15:20|112993.9|112943.9|112992|112942|112993.9|112943.9|112991.6|112941.6|4
1736198130000|2025-01-06 21:15:30|112990.8|112940.8|112987.6|112937.6|112991.1|112941.1|112986.3|112936.3|10
1736198140000|2025-01-06 21:15:40|112987.7|112937.7|112986.1|112936.1|112987.7|112937.7|112984.6|112934.6|5
1736198150000|2025-01-06 21:15:50|112986.4|112936.4|112987.1|112937.1|112987.1|112937.1|112985.9|112935.9|3
1736198160000|2025-01-06 21:16:00|112988.6|112938.6|112992.7|112942.7|112992.7|112942.7|112988.6|112938.6|6
1736198170000|2025-01-06 21:16:10|112992.2|112942.2|112994.9|112944.9|112995.4|112945.4|112992.1|112942.1|11
1736198180000|2025-01-06 21:16:20|112994.4|112944.4|112993.4|112943.4|112994.4|112944.4|112992.7|112942.7|5
1736198190000|2025-01-06 21:16:30|112992.5|112942.5|112989.6|112939.6|112992.5|112942.5|112989.5|112939.5|11
1736198200000|2025-01-06 21:16:40|112990.8|112940.8|112990.1|112940.1|112990.8|112940.8|112990.1|112940.1|2
1736198210000|2025-01-06 21:16:50|112989.8|112939.8|112990.5|112940.5|112991|112941|112989.8|112939.8|4
1736198220000|2025-01-06 21:17:00|112989.7|112939.7|112989.6|112939.6|112991.1|112941.1|112986.5|112936.5|9
1736198230000|2025-01-06 21:17:10|112989.1|112939.1|112990.4|112940.4|112990.4|112940.4|112989.1|112939.1|4
1736198240000|2025-01-06 21:17:20|112991.4|112941.4|112985.2|112935.2|112991.4|112941.4|112985.2|112935.2|7
1736198250000|2025-01-06 21:17:30|112985|112935|112985.7|112935.7|112986.7|112936.7|112985|112935|5
1736198260000|2025-01-06 21:17:40|112983.4|112933.4|112983|112933|112983.4|112933.4|112983|112933|5
1736198270000|2025-01-06 21:17:50|112982.8|112932.8|112983.1|112933.1|112983.2|112933.2|112982.8|112932.8|4
1736198280000|2025-01-06 21:18:00|112983|112933|112982|112932|112983|112933|112982|112932|4
1736198290000|2025-01-06 21:18:10|112981.8|112931.8|112981.8|112931.8|112981.9|112931.9|112981.6|112931.6|5
1736198300000|2025-01-06 21:18:20|112981|112931|112980.9|112930.9|112981|112931|112980.8|112930.8|3
1736198310000|2025-01-06 21:18:30|112980.8|112930.8|112980.9|112930.9|112980.9|112930.9|112980.8|112930.8|2
1736198330000|2025-01-06 21:18:50|112981|112931|112983.1|112933.1|112983.1|112933.1|112980.9|112930.9|5
1736198340000|2025-01-06 21:19:00|112983.9|112933.9|112983.6|112933.6|112983.9|112933.9|112983.6|112933.6|2
1736198350000|2025-01-06 21:19:10|112983.7|112933.7|112983.5|112933.5|112983.7|112933.7|112983.5|112933.5|2
1736198360000|2025-01-06 21:19:20|112983.8|112933.8|112980.8|112930.8|112983.8|112933.8|112980|112930|6
1736198370000|2025-01-06 21:19:30|112979.3|112929.3|112972.7|112922.7|112979.5|112929.5|112972.7|112922.7|7
1736198380000|2025-01-06 21:19:40|112974.2|112924.2|112969.7|112919.7|112974.2|112924.2|112969.7|112919.7|7
1736198390000|2025-01-06 21:19:50|112969.2|112919.2|112949.9|112899.9|112969.2|112919.2|112949.4|112899.4|24
1736198400000|2025-01-06 21:20:00|112948.5|112898.5|112948.7|112898.7|112948.7|112898.7|112945.6|112895.6|9
1736198410000|2025-01-06 21:20:10|112949|112899|112950.6|112900.6|112951.7|112901.7|112949|112899|10
1736198420000|2025-01-06 21:20:20|112951.2|112901.2|112953.1|112903.1|112953.1|112903.1|112951.2|112901.2|3
1736198430000|2025-01-06 21:20:30|112953|112903|112952.5|112902.5|112953.2|112903.2|112952.5|112902.5|4
1736198440000|2025-01-06 21:20:40|112952.8|112902.8|112959.8|112909.8|112960.3|112910.3|112952.8|112902.8|9
1736198450000|2025-01-06 21:20:50|112959.7|112909.7|112955.9|112905.9|112959.7|112909.7|112954.5|112904.5|11
1736198460000|2025-01-06 21:21:00|112957.1|112907.1|112968.2|112918.2|112968.2|112918.2|112956.9|112906.9|9
1736198470000|2025-01-06 21:21:10|112969.2|112919.2|112968.7|112918.7|112969.2|112919.2|112968.2|112918.2|4
1736198480000|2025-01-06 21:21:20|112968.8|112918.8|112968.8|112918.8|112968.8|112918.8|112968.7|112918.7|3
1736198490000|2025-01-06 21:21:30|112970.2|112920.2|112964.8|112914.8|112970.2|112920.2|112963.5|112913.5|11
1736198500000|2025-01-06 21:21:40|112967.7|112917.7|112966.9|112916.9|112968.2|112918.2|112966.1|112916.1|7
1736198510000|2025-01-06 21:21:50|112968.3|112918.3|112963.6|112913.6|112968.3|112918.3|112963.6|112913.6|4
1736198520000|2025-01-06 21:22:00|112964.4|112914.4|112964.7|112914.7|112965.2|112915.2|112962.8|112912.8|9
1736198530000|2025-01-06 21:22:10|112965.1|112915.1|112969|112919|112969|112919|112965.1|112915.1|2
1736198540000|2025-01-06 21:22:20|112967.4|112917.4|112967.4|112917.4|112967.4|112917.4|112967.4|112917.4|1
1736198550000|2025-01-06 21:22:30|112967.7|112917.7|112966.5|112916.5|112967.7|112917.7|112965.1|112915.1|7
1736198560000|2025-01-06 21:22:40|112966|112916|112966.1|112916.1|112966.1|112916.1|112965|112915|5
1736198570000|2025-01-06 21:22:50|112967.1|112917.1|112967.1|112917.1|112967.1|112917.1|112967.1|112917.1|1
1736198580000|2025-01-06 21:23:00|112967.2|112917.2|112970|112920|112970.9|112920.9|112967.1|112917.1|12
1736198590000|2025-01-06 21:23:10|112969.6|112919.6|112969.6|112919.6|112969.6|112919.6|112969.6|112919.6|1
1736198610000|2025-01-06 21:23:30|112969.5|112919.5|112971.7|112921.7|112971.8|112921.8|112969.5|112919.5|6
1736198630000|2025-01-06 21:23:50|112972.7|112922.7|112972.7|112922.7|112972.7|112922.7|112972.7|112922.7|1
1736198640000|2025-01-06 21:24:00|112972.2|112922.2|112973.3|112923.3|112973.3|112923.3|112972.2|112922.2|3
1736198650000|2025-01-06 21:24:10|112975|112925|112967|112917|112975.4|112925.4|112966.2|112916.2|12
1736198660000|2025-01-06 21:24:20|112967.8|112917.8|112958.9|112908.9|112967.8|112917.8|112958.9|112908.9|11
1736198670000|2025-01-06 21:24:30|112957.9|112907.9|112952.4|112902.4|112957.9|112907.9|112944.2|112894.2|47
1736198680000|2025-01-06 21:24:40|112954.5|112904.5|112955.3|112905.3|112958.8|112908.8|112952.9|112902.9|33
1736198690000|2025-01-06 21:24:50|112952.3|112902.3|112955|112905|112957.5|112907.5|112952.3|112902.3|19
1736198700000|2025-01-06 21:25:00|112953.8|112903.8|112955.2|112905.2|112957.2|112907.2|112952.3|112902.3|21
1736198710000|2025-01-06 21:25:10|112956.5|112906.5|112953.9|112903.9|112958.1|112908.1|112953.6|112903.6|24
1736198720000|2025-01-06 21:25:20|112955.4|112905.4|112956.3|112906.3|112956.3|112906.3|112954.1|112904.1|7
1736198730000|2025-01-06 21:25:30|112958.3|112908.3|112956.9|112906.9|112958.3|112908.3|112954.1|112904.1|7
1736198740000|2025-01-06 21:25:40|112955.7|112905.7|112954.2|112904.2|112957.6|112907.6|112954.2|112904.2|16
1736198750000|2025-01-06 21:25:50|112956.7|112906.7|112956.9|112906.9|112957.5|112907.5|112954|112904|24
1736198760000|2025-01-06 21:26:00|112955.7|112905.7|112956.7|112906.7|112958.1|112908.1|112954.4|112904.4|34
1736198770000|2025-01-06 21:26:10|112958.1|112908.1|112958.2|112908.2|112958.2|112908.2|112958.1|112908.1|4
1736198800000|2025-01-06 21:26:40|112958.4|112908.4|112957.3|112907.3|112958.4|112908.4|112957.1|112907.1|5
1736198810000|2025-01-06 21:26:50|112957.1|112907.1|112953.9|112903.9|112957.7|112907.7|112952.9|112902.9|7
1736198820000|2025-01-06 21:27:00|112954.4|112904.4|112956.6|112906.6|112956.6|112906.6|112952|112902|16
1736198830000|2025-01-06 21:27:10|112954.4|112904.4|112962.6|112912.6|112962.6|112912.6|112954.2|112904.2|16
1736198840000|2025-01-06 21:27:20|112963.4|112913.4|112962.3|112912.3|112965.8|112915.8|112962|112912|9
1736198850000|2025-01-06 21:27:30|112962.4|112912.4|112962.4|112912.4|112962.4|112912.4|112962.4|112912.4|1
1736198870000|2025-01-06 21:27:50|112961.8|112911.8|112962.6|112912.6|112962.9|112912.9|112961.8|112911.8|4
1736198880000|2025-01-06 21:28:00|112961.4|112911.4|112963.7|112913.7|112963.7|112913.7|112961.4|112911.4|5
1736198890000|2025-01-06 21:28:10|112963.8|112913.8|112963.7|112913.7|112963.8|112913.8|112963.7|112913.7|2
1736198910000|2025-01-06 21:28:30|112962.8|112912.8|112963.5|112913.5|112963.5|112913.5|112962.6|112912.6|8
1736198920000|2025-01-06 21:28:40|112961.1|112911.1|112963.3|112913.3|112963.4|112913.4|112961.1|112911.1|11
1736198930000|2025-01-06 21:28:50|112961|112911|112963.4|112913.4|112964.6|112914.6|112961|112911|5
1736198940000|2025-01-06 21:29:00|112963.3|112913.3|112962.8|112912.8|112963.3|112913.3|112960.9|112910.9|7
1736198950000|2025-01-06 21:29:10|112963.4|112913.4|112956.4|112906.4|112963.4|112913.4|112956.4|112906.4|6
1736198960000|2025-01-06 21:29:20|112957.7|112907.7|112958.3|112908.3|112959.6|112909.6|112957.2|112907.2|11
1736198970000|2025-01-06 21:29:30|112959.5|112909.5|112959.9|112909.9|112959.9|112909.9|112957|112907|9
1736198980000|2025-01-06 21:29:40|112958.4|112908.4|112962.5|112912.5|112962.5|112912.5|112957.9|112907.9|10
1736198990000|2025-01-06 21:29:50|112961.7|112911.7|112961.2|112911.2|112961.7|112911.7|112959.1|112909.1|9
1736199000000|2025-01-06 21:30:00|112962.8|112912.8|112956.5|112906.5|112962.8|112912.8|112956.3|112906.3|8
1736199010000|2025-01-06 21:30:10|112957.9|112907.9|112964.2|112914.2|112964.5|112914.5|112957.9|112907.9|10
1736199020000|2025-01-06 21:30:20|112965|112915|112965.1|112915.1|112965.1|112915.1|112965|112915|4
1736199030000|2025-01-06 21:30:30|112966.3|112916.3|112966.7|112916.7|112966.7|112916.7|112966.3|112916.3|3
1736199050000|2025-01-06 21:30:50|112966.9|112916.9|112966.7|112916.7|112966.9|112916.9|112966.7|112916.7|2
1736199060000|2025-01-06 21:31:00|112965.6|112915.6|112965.1|112915.1|112966.5|112916.5|112963.5|112913.5|8
1736199070000|2025-01-06 21:31:10|112967.1|112917.1|112965.9|112915.9|112967.2|112917.2|112964.4|112914.4|8
1736199080000|2025-01-06 21:31:20|112965.8|112915.8|112965.8|112915.8|112965.9|112915.9|112965.8|112915.8|3
1736199090000|2025-01-06 21:31:30|112966|112916|112965.9|112915.9|112966|112916|112965.8|112915.8|4
1736199100000|2025-01-06 21:31:40|112967.2|112917.2|112972.2|112922.2|112972.2|112922.2|112967.2|112917.2|7
1736199110000|2025-01-06 21:31:50|112972|112922|112972.3|112922.3|112972.3|112922.3|112971.9|112921.9|6
1736199120000|2025-01-06 21:32:00|112972.4|112922.4|112972.2|112922.2|112972.4|112922.4|112972.2|112922.2|2
1736199130000|2025-01-06 21:32:10|112970.6|112920.6|112963.5|112913.5|112970.6|112920.6|112963.5|112913.5|3
1736199140000|2025-01-06 21:32:20|112964.3|112914.3|112970.1|112920.1|112971.1|112921.1|112962.6|112912.6|7
1736199150000|2025-01-06 21:32:30|112970.3|112920.3|112970|112920|112970.3|112920.3|112970|112920|2
1736199160000|2025-01-06 21:32:40|112969.7|112919.7|112970|112920|112970.1|112920.1|112969.7|112919.7|4
1736199170000|2025-01-06 21:32:50|112969.9|112919.9|112970|112920|112970|112920|112969.9|112919.9|2
1736199180000|2025-01-06 21:33:00|112958.4|112908.4|112965|112915|112965|112915|112958.4|112908.4|7
1736199190000|2025-01-06 21:33:10|112964.9|112914.9|112965|112915|112965|112915|112964.9|112914.9|2
1736199200000|2025-01-06 21:33:20|112964.2|112914.2|112965|112915|112965.1|112915.1|112964.2|112914.2|4
1736199210000|2025-01-06 21:33:30|112963.5|112913.5|112963.5|112913.5|112963.5|112913.5|112963.5|112913.5|1
1736199220000|2025-01-06 21:33:40|112963.6|112913.6|112963.6|112913.6|112963.6|112913.6|112963.6|112913.6|1
1736199230000|2025-01-06 21:33:50|112966.2|112916.2|112967.2|112917.2|112967.2|112917.2|112964.6|112914.6|6
1736199240000|2025-01-06 21:34:00|112968.4|112918.4|112971.6|112921.6|112971.6|112921.6|112968.4|112918.4|5
1736199250000|2025-01-06 21:34:10|112971.7|112921.7|112971.1|112921.1|112971.7|112921.7|112971.1|112921.1|2
1736199260000|2025-01-06 21:34:20|112971.5|112921.5|112971.7|112921.7|112971.7|112921.7|112971.4|112921.4|3
1736199270000|2025-01-06 21:34:30|112969.5|112919.5|112969.5|112919.5|112969.5|112919.5|112968.9|112918.9|3
1736199280000|2025-01-06 21:34:40|112969.4|112919.4|112969.5|112919.5|112969.5|112919.5|112969.4|112919.4|2
1736199290000|2025-01-06 21:34:50|112969.6|112919.6|112970.9|112920.9|112972.1|112922.1|112969.5|112919.5|6
1736199300000|2025-01-06 21:35:00|112970.6|112920.6|112971.4|112921.4|112971.6|112921.6|112970.6|112920.6|4
1736199310000|2025-01-06 21:35:10|112971.1|112921.1|112970.6|112920.6|112971.1|112921.1|112970.6|112920.6|3
1736199320000|2025-01-06 21:35:20|112970.9|112920.9|112969.7|112919.7|112971.8|112921.8|112969|112919|6
1736199330000|2025-01-06 21:35:30|112969.5|112919.5|112969.7|112919.7|112969.7|112919.7|112969.5|112919.5|2
1736199340000|2025-01-06 21:35:40|112969.5|112919.5|112969.7|112919.7|112969.7|112919.7|112969.5|112919.5|2
1736199350000|2025-01-06 21:35:50|112972.7|112922.7|112971.7|112921.7|112972.8|112922.8|112971.7|112921.7|4
1736199360000|2025-01-06 21:36:00|112971.8|112921.8|112972|112922|112972|112922|112971.7|112921.7|3
1736199370000|2025-01-06 21:36:10|112974.4|112924.4|112971.8|112921.8|112974.4|112924.4|112969.3|112919.3|9
1736199380000|2025-01-06 21:36:20|112971.9|112921.9|112973.4|112923.4|112973.4|112923.4|112971.9|112921.9|2
1736199390000|2025-01-06 21:36:30|112973.3|112923.3|112973.4|112923.4|112973.5|112923.5|112973.3|112923.3|4
1736199400000|2025-01-06 21:36:40|112973.2|112923.2|112973.4|112923.4|112973.6|112923.6|112973.2|112923.2|4
1736199410000|2025-01-06 21:36:50|112973.6|112923.6|112973.4|112923.4|112973.6|112923.6|112973.4|112923.4|2
1736199420000|2025-01-06 21:37:00|112962.8|112912.8|112962.8|112912.8|112962.8|112912.8|112962.8|112912.8|1
1736199430000|2025-01-06 21:37:10|112961.8|112911.8|112973.7|112923.7|112973.7|112923.7|112961.8|112911.8|6
1736199440000|2025-01-06 21:37:20|112973.6|112923.6|112973.9|112923.9|112973.9|112923.9|112973.6|112923.6|2
1736199450000|2025-01-06 21:37:30|112974.2|112924.2|112974.1|112924.1|112974.2|112924.2|112974.1|112924.1|2
1736199460000|2025-01-06 21:37:40|112970.3|112920.3|112969.9|112919.9|112973.9|112923.9|112968.5|112918.5|18
1736199470000|2025-01-06 21:37:50|112971.3|112921.3|112970.1|112920.1|112971.3|112921.3|112969.5|112919.5|8
1736199480000|2025-01-06 21:38:00|112969.9|112919.9|112962.1|112912.1|112969.9|112919.9|112962.1|112912.1|8
1736199490000|2025-01-06 21:38:10|112959.7|112909.7|112960.8|112910.8|112961.9|112911.9|112953.1|112903.1|17
1736199500000|2025-01-06 21:38:20|112960.7|112910.7|112978.6|112928.6|112978.6|112928.6|112960.7|112910.7|10
1736199510000|2025-01-06 21:38:30|112978.4|112928.4|112982.7|112932.7|112982.7|112932.7|112978.4|112928.4|5
1736199520000|2025-01-06 21:38:40|112983.9|112933.9|112984.7|112934.7|112984.7|112934.7|112983.9|112933.9|4
1736199540000|2025-01-06 21:39:00|112984.8|112934.8|112984.7|112934.7|112984.8|112934.8|112984.6|112934.6|4
1736199550000|2025-01-06 21:39:10|112984.6|112934.6|112983.4|112933.4|112984.6|112934.6|112983.4|112933.4|5
1736199560000|2025-01-06 21:39:20|112984.2|112934.2|112984.2|112934.2|112984.2|112934.2|112984.2|112934.2|1
1736199570000|2025-01-06 21:39:30|112984.4|112934.4|112983.8|112933.8|112984.4|112934.4|112983.8|112933.8|2
1736199580000|2025-01-06 21:39:40|112983|112933|112980.8|112930.8|112983|112933|112980.8|112930.8|2
1736199600000|2025-01-06 21:40:00|112981.1|112931.1|112980.9|112930.9|112981.1|112931.1|112980.7|112930.7|4
1736199610000|2025-01-06 21:40:10|112978.6|112928.6|112978.8|112928.8|112979.4|112929.4|112978.6|112928.6|6
1736199630000|2025-01-06 21:40:30|112980.4|112930.4|112980|112930|112980.4|112930.4|112980|112930|3
1736199640000|2025-01-06 21:40:40|112980.1|112930.1|112982.5|112932.5|112982.9|112932.9|112980.1|112930.1|3
1736199650000|2025-01-06 21:40:50|112982.4|112932.4|112982.5|112932.5|112982.5|112932.5|112982.4|112932.4|2
1736199660000|2025-01-06 21:41:00|112982.2|112932.2|112984.4|112934.4|112984.4|112934.4|112982.2|112932.2|3
1736199670000|2025-01-06 21:41:10|112984.7|112934.7|113016.1|112890.7|113016.1|112936.1|112978.1|112890.7|4
1736199680000|2025-01-06 21:41:20|112978.8|112928.8|112978.4|112928.4|112978.8|112928.8|112977.9|112927.9|5
1736199690000|2025-01-06 21:41:30|112981.1|112931.1|112981.2|112931.2|112981.2|112931.2|112981|112931|3
1736199700000|2025-01-06 21:41:40|112992|112942|112983.4|112933.4|112992|112942|112983.4|112933.4|5
1736199710000|2025-01-06 21:41:50|112983.6|112933.6|112983.4|112933.4|112983.6|112933.6|112983.4|112933.4|2
1736199720000|2025-01-06 21:42:00|112986.2|112936.2|112989.7|112939.7|112992.1|112942.1|112986.2|112936.2|6
1736199730000|2025-01-06 21:42:10|112990|112940|112990|112940|112990|112940|112989.8|112939.8|3
1736199740000|2025-01-06 21:42:20|112989.5|112939.5|112988.7|112938.7|112989.5|112939.5|112988.7|112938.7|4
1736199750000|2025-01-06 21:42:30|112986.8|112936.8|112974.4|112924.4|112987|112937|112974.4|112924.4|6
1736199760000|2025-01-06 21:42:40|112974.8|112924.8|112981.4|112931.4|112982|112932|112974.8|112924.8|9
1736199770000|2025-01-06 21:42:50|112982.3|112932.3|112981|112931|112982.3|112932.3|112981|112931|2
1736199780000|2025-01-06 21:43:00|112980.9|112930.9|112982.3|112932.3|112982.5|112932.5|112980.9|112930.9|5
1736199790000|2025-01-06 21:43:10|112982.5|112932.5|112981.8|112931.8|112983.9|112933.9|112981.4|112931.4|9
1736199800000|2025-01-06 21:43:20|112982.8|112932.8|112981.3|112931.3|112983.3|112933.3|112981|112931|10
1736199810000|2025-01-06 21:43:30|112981.5|112931.5|112980.1|112930.1|112983.2|112933.2|112980.1|112930.1|6
1736199820000|2025-01-06 21:43:40|112978.4|112928.4|112981.2|112931.2|112981.2|112931.2|112978|112928|4
1736199830000|2025-01-06 21:43:50|112982.8|112932.8|112982.2|112932.2|112982.8|112932.8|112981.3|112931.3|4
1736199840000|2025-01-06 21:44:00|112984|112934|112985.7|112935.7|112987|112937|112984|112934|9
1736199850000|2025-01-06 21:44:10|112985.4|112935.4|112985.6|112935.6|112985.7|112935.7|112985.4|112935.4|4
1736199860000|2025-01-06 21:44:20|112988.4|112938.4|112984.4|112934.4|112988.4|112938.4|112984.2|112934.2|6
1736199870000|2025-01-06 21:44:30|112984.3|112934.3|112984.5|112934.5|112984.5|112934.5|112984.3|112934.3|3
1736199880000|2025-01-06 21:44:40|112984.6|112934.6|112984.3|112934.3|112984.6|112934.6|112984.3|112934.3|4
1736199890000|2025-01-06 21:44:50|112983.1|112933.1|112977.7|112927.7|112983.1|112933.1|112977.7|112927.7|2
1736199900000|2025-01-06 21:45:00|112981.9|112931.9|112984.4|112934.4|112984.5|112934.5|112981.4|112931.4|8
1736199910000|2025-01-06 21:45:10|112981.8|112931.8|112979.7|112929.7|112981.8|112931.8|112979.7|112929.7|7
1736199920000|2025-01-06 21:45:20|112979.5|112929.5|112980.6|112930.6|112983.3|112933.3|112979.5|112929.5|5
1736199930000|2025-01-06 21:45:30|112980.7|112930.7|112980.6|112930.6|112980.7|112930.7|112980.6|112930.6|2
1736199950000|2025-01-06 21:45:50|112980.8|112930.8|112980.8|112930.8|112980.8|112930.8|112980.8|112930.8|1
1736199960000|2025-01-06 21:46:00|112980.9|112930.9|112982.6|112932.6|112982.6|112932.6|112980.8|112930.8|6
1736199970000|2025-01-06 21:46:10|112983.9|112933.9|112980|112930|112984.9|112934.9|112980|112930|8
1736199980000|2025-01-06 21:46:20|112980.5|112930.5|112981.2|112931.2|112981.2|112931.2|112980|112930|6
1736199990000|2025-01-06 21:46:30|112981.3|112931.3|112981.4|112931.4|112981.5|112931.5|112981.2|112931.2|5
1736200000000|2025-01-06 21:46:40|112981|112931|112980.7|112930.7|112981|112931|112980.6|112930.6|3
1736200010000|2025-01-06 21:46:50|112980.5|112930.5|112980.7|112930.7|112980.7|112930.7|112980.5|112930.5|3
1736200020000|2025-01-06 21:47:00|112980.1|112930.1|112980.6|112930.6|112980.8|112930.8|112980.1|112930.1|5
1736200030000|2025-01-06 21:47:10|112981.7|112931.7|112981.7|112931.7|112981.8|112931.8|112981.7|112931.7|3
1736200040000|2025-01-06 21:47:20|112982|112932|112982.2|112932.2|112982.2|112932.2|112980.9|112930.9|6
1736200050000|2025-01-06 21:47:30|112982.5|112932.5|112982.5|112932.5|112982.7|112932.7|112982.4|112932.4|4
1736200060000|2025-01-06 21:47:40|112984.7|112934.7|112982|112932|112984.7|112934.7|112980.4|112930.4|10
1736200070000|2025-01-06 21:47:50|112980.3|112930.3|112983.7|112933.7|112983.7|112933.7|112979.8|112929.8|7
1736200080000|2025-01-06 21:48:00|112980.8|112930.8|112979.5|112929.5|112980.8|112930.8|112978.5|112928.5|4
1736200090000|2025-01-06 21:48:10|112978.7|112928.7|112978.7|112928.7|112978.7|112928.7|112978.7|112928.7|1
1736200100000|2025-01-06 21:48:20|112977.8|112927.8|112978.7|112928.7|112978.7|112928.7|112976.9|112926.9|5
1736200110000|2025-01-06 21:48:30|112978.6|112928.6|112978.5|112928.5|112978.6|112928.6|112978.5|112928.5|2
1736200130000|2025-01-06 21:48:50|112981.1|112931.1|112981.1|112931.1|112981.1|112931.1|112981.1|112931.1|1
1736200140000|2025-01-06 21:49:00|112979.1|112929.1|112979.2|112929.2|112979.2|112929.2|112979|112929|3
1736200150000|2025-01-06 21:49:10|112978.3|112928.3|112980|112930|112980.2|112930.2|112978.3|112928.3|4
1736200160000|2025-01-06 21:49:20|112978.9|112928.9|112979.9|112929.9|112979.9|112929.9|112977.5|112927.5|5
1736200170000|2025-01-06 21:49:30|112982.6|112932.6|112982.7|112932.7|112982.7|112932.7|112982.3|112932.3|3
1736200180000|2025-01-06 21:49:40|112983|112933|112979.3|112929.3|112983|112933|112979.3|112929.3|6
1736200190000|2025-01-06 21:49:50|112979.4|112929.4|112979.4|112929.4|112979.4|112929.4|112979.4|112929.4|1
1736200200000|2025-01-06 21:50:00|112981.8|112931.8|112983.2|112933.2|112983.3|112933.3|112981.8|112931.8|6
1736200210000|2025-01-06 21:50:10|112983.3|112933.3|112983.3|112933.3|112983.3|112933.3|112983.3|112933.3|1
1736200220000|2025-01-06 21:50:20|112983.2|112933.2|112983.5|112933.5|112983.5|112933.5|112983.2|112933.2|3
1736200230000|2025-01-06 21:50:30|112981.2|112931.2|112980.7|112930.7|112981.2|112931.2|112979.7|112929.7|4
1736200240000|2025-01-06 21:50:40|112980.8|112930.8|112979|112929|112980.8|112930.8|112979|112929|2
1736200250000|2025-01-06 21:50:50|112982.5|112932.5|112981.5|112931.5|112982.5|112932.5|112981.5|112931.5|2
1736200260000|2025-01-06 21:51:00|112981.8|112931.8|112974|112924|112981.8|112931.8|112974|112924|3
1736200270000|2025-01-06 21:51:10|112973|112923|112966.6|112916.6|112973|112923|112962.5|112912.5|13
1736200280000|2025-01-06 21:51:20|112962.8|112912.8|112964.9|112914.9|112965.9|112915.9|112962.1|112912.1|8
1736200290000|2025-01-06 21:51:30|112964.6|112914.6|112964.9|112914.9|112965.3|112915.3|112964.6|112914.6|5
1736200300000|2025-01-06 21:51:40|112962.1|112912.1|112965|112915|112965.1|112915.1|112962.1|112912.1|8
1736200310000|2025-01-06 21:51:50|112965.2|112915.2|112965.2|112915.2|112965.4|112915.4|112962.2|112912.2|7
1736200320000|2025-01-06 21:52:00|112962.8|112912.8|112963.1|112913.1|112966.1|112916.1|112962|112912|10
1736200330000|2025-01-06 21:52:10|112959.5|112909.5|112962.5|112912.5|112963|112913|112959.3|112909.3|10
1736200340000|2025-01-06 21:52:20|112959.9|112909.9|112960.5|112910.5|112963.7|112913.7|112959.9|112909.9|5
1736200350000|2025-01-06 21:52:30|112963.6|112913.6|112963.2|112913.2|112963.6|112913.6|112960.1|112910.1|11
1736200360000|2025-01-06 21:52:40|112960.1|112910.1|112967.9|112917.9|112970.6|112920.6|112959.8|112909.8|12
1736200370000|2025-01-06 21:52:50|112971.5|112921.5|112963.2|112913.2|112971.5|112921.5|112960.1|112910.1|10
1736200380000|2025-01-06 21:53:00|112959.9|112909.9|112960|112910|112971|112921|112959.8|112909.8|10
1736200390000|2025-01-06 21:53:10|112962.9|112912.9|112963.3|112913.3|112963.3|112913.3|112960.3|112910.3|6
1736200400000|2025-01-06 21:53:20|112960.7|112910.7|112959.2|112909.2|112963.3|112913.3|112958.6|112908.6|11
1736200410000|2025-01-06 21:53:30|112963|112913|112962|112912|112963|112913|112959.2|112909.2|10
1736200420000|2025-01-06 21:53:40|112958.8|112908.8|112962.8|112912.8|112962.9|112912.9|112958.8|112908.8|9
1736200430000|2025-01-06 21:53:50|112959.7|112909.7|112961.1|112911.1|112963.5|112913.5|112959.7|112909.7|8
1736200440000|2025-01-06 21:54:00|112961.5|112911.5|112961.3|112911.3|112964|112914|112961.3|112911.3|7
1736200450000|2025-01-06 21:54:10|112963.7|112913.7|112961.2|112911.2|112964.1|112914.1|112960.9|112910.9|8
1736200460000|2025-01-06 21:54:20|112964.8|112914.8|112962.6|112912.6|112965.2|112915.2|112962.1|112912.1|9
1736200470000|2025-01-06 21:54:30|112965|112915|112960.2|112910.2|112965|112915|112960.2|112910.2|9
1736200480000|2025-01-06 21:54:40|112960|112910|112959.8|112909.8|112964.6|112914.6|112959.8|112909.8|6
1736200490000|2025-01-06 21:54:50|112964.5|112914.5|112964.5|112914.5|112964.9|112914.9|112959.5|112909.5|8
1736200500000|2025-01-06 21:55:00|112961.7|112911.7|112959.8|112909.8|112961.8|112911.8|112956.2|112906.2|16
1736200510000|2025-01-06 21:55:10|112956.7|112906.7|112961.3|112911.3|112961.3|112911.3|112956.7|112906.7|8
1736200520000|2025-01-06 21:55:20|112958.2|112908.2|112958|112908|112961.3|112911.3|112958|112908|10
1736200530000|2025-01-06 21:55:30|112961.1|112911.1|112960.6|112910.6|112961.3|112911.3|112957.8|112907.8|8
1736200540000|2025-01-06 21:55:40|112957.7|112907.7|112960.8|112910.8|112960.8|112910.8|112957.7|112907.7|8
1736200550000|2025-01-06 21:55:50|112958|112908|112958.6|112908.6|112961.6|112911.6|112956.1|112906.1|17
1736200560000|2025-01-06 21:56:00|112961.3|112911.3|112967.9|112917.9|112975.1|112925.1|112958.5|112908.5|13
1736200570000|2025-01-06 21:56:10|112967.7|112917.7|112967.8|112917.8|112967.9|112917.9|112967.7|112917.7|5
1736200580000|2025-01-06 21:56:20|112965.3|112915.3|112974.7|112924.7|112974.8|112924.8|112964.1|112914.1|7
1736200590000|2025-01-06 21:56:30|112965.5|112915.5|112973.5|112923.5|112976.3|112926.3|112964.6|112914.6|9
1736200600000|2025-01-06 21:56:40|112964.5|112914.5|112964.4|112914.4|112965.1|112915.1|112964.4|112914.4|6
1736200610000|2025-01-06 21:56:50|112964.7|112914.7|112964.7|112914.7|112964.8|112914.8|112964.7|112914.7|3
1736200620000|2025-01-06 21:57:00|112973.1|112923.1|112974.5|112924.5|112974.5|112924.5|112973.1|112923.1|4
1736200630000|2025-01-06 21:57:10|113011.6|112868.3|113013.4|112888|113013.4|112925|112974.6|112868.1|9
1736200640000|2025-01-06 21:57:20|113013.5|112918.3|112998.6|112868.2|113013.5|112918.3|112968.3|112867.8|4
1736200650000|2025-01-06 21:57:30|112954.7|112868.4|112954.7|112904.7|112955|112905|112954.7|112868.3|8
1736200660000|2025-01-06 21:57:40|112954.8|112904.8|112954.1|112904.1|112955.6|112905.6|112954.1|112904.1|7
1736200670000|2025-01-06 21:57:50|112953|112903|112954.2|112904.2|112968.5|112918.5|112953|112903|4
1736200680000|2025-01-06 21:58:00|113000.4|112870.1|113000.4|112870|113000.4|112920.1|112970.1|112869.4|6
1736200690000|2025-01-06 21:58:10|112970.1|112870.1|112967.1|112917.1|112970.1|112920.1|112967.1|112870.1|4
1736200700000|2025-01-06 21:58:20|112963.9|112913.9|112998.1|112861.3|112998.1|112913.9|112963.9|112858.2|10
1736200710000|2025-01-06 21:58:30|112962.9|112859.9|112998.1|112856.6|113017.2|112912.9|112962.9|112855.5|9
1736200720000|2025-01-06 21:58:40|112962.9|112856.5|113002.7|112857.3|113002.7|112916.9|112962.9|112856.5|11
1736200730000|2025-01-06 21:58:50|112998.3|112857.4|112998.3|112860|112998.3|112915.2|112965.2|112853.9|11
1736200740000|2025-01-06 21:59:00|112962.9|112856.5|113012.6|112870.8|113012.6|112912.9|112962.9|112856.2|9
1736200750000|2025-01-06 21:59:10|113012.5|112849.7|113012.3|112849.9|113012.5|112849.9|113012.3|112849.7|4
1736200760000|2025-01-06 21:59:20|113012.9|112870.8|113009.9|112870.4|113014|112877|112993.7|112848.5|11
1736200770000|2025-01-06 21:59:30|113018.2|112867.1|113018.6|112867.1|113018.6|112867.1|113017.2|112867.1|4
1736200780000|2025-01-06 21:59:40|113017.4|112848.6|113017.5|112848.6|113017.5|112848.6|113017.4|112848.6|3
1736200790000|2025-01-06 21:59:50|113021.2|112825.1|113011.5|112811.5|113021.2|112825.1|113011.5|112811.5|2
1736200800000|2025-01-06 22:00:00|113009.4|112809.4|113009.4|112809.4|113009.4|112809.4|113009.4|112809.4|1
1736200910000|2025-01-06 22:01:50|113002|112802|113002|112802|113002|112802|113002|112802|1
1736200920000|2025-01-06 22:02:00|113023.3|112823.3|113023.3|112823.3|113023.3|112823.3|113023.3|112823.3|1
1736201100000|2025-01-06 22:05:00|112917.2|112717.2|112917.2|112717.2|112917.2|112717.2|112917.2|112717.2|1
1736202610000|2025-01-06 22:30:10|112975|112775|112970|112770|112975|112775|112969|112769|4
1736202620000|2025-01-06 22:30:20|112970|112770|112968|112768|112972|112772|112968|112768|5
1736202630000|2025-01-06 22:30:30|112973|112773|112971|112771|112973|112773|112971|112771|2
1736202640000|2025-01-06 22:30:40|112971|112771|112972|112772|112972|112772|112971|112771|3
1736202650000|2025-01-06 22:30:50|112972|112772|112970|112770|112972|112772|112969|112769|5
1736202660000|2025-01-06 22:31:00|112970|112770|112992|112792|112992|112792|112970|112770|5
1736202720000|2025-01-06 22:32:00|113000|112800|113000|112800|113000|112800|113000|112800|2
1736202730000|2025-01-06 22:32:10|113001|112801|113001|112801|113001|112801|113001|112801|1
1736202740000|2025-01-06 22:32:20|113001|112801|113001|112801|113001|112801|113001|112801|3
1736202770000|2025-01-06 22:32:50|112995|112795|112995|112795|112995|112795|112995|112795|1
1736202780000|2025-01-06 22:33:00|112995|112795|112993|112793|112995|112795|112993|112793|2
1736202790000|2025-01-06 22:33:10|112989|112789|112996|112796|112996|112796|112989|112789|5
1736202800000|2025-01-06 22:33:20|112996|112796|112996|112796|112996|112796|112996|112796|3
1736202810000|2025-01-06 22:33:30|112995|112795|112996|112796|112997|112797|112995|112795|5
1736202820000|2025-01-06 22:33:40|112996|112796|112996|112796|112996|112796|112996|112796|3
1736202830000|2025-01-06 22:33:50|112996|112796|112995|112795|112996|112796|112995|112795|4
1736202840000|2025-01-06 22:34:00|112995|112795|112995|112795|112995|112795|112995|112795|2
1736202850000|2025-01-06 22:34:10|112994|112794|112994|112794|112994|112794|112994|112794|1
1736202860000|2025-01-06 22:34:20|112994|112794|112994|112794|112994|112794|112994|112794|4
1736202870000|2025-01-06 22:34:30|112996|112796|112996|112796|112996|112796|112996|112796|2
1736202880000|2025-01-06 22:34:40|112996|112796|112996|112796|112996|112796|112995|112795|3
1736202890000|2025-01-06 22:34:50|112996|112796|112996|112796|112996|112796|112996|112796|1
1736202900000|2025-01-06 22:35:00|112996|112796|112996|112796|112996|112796|112996|112796|4
1736202910000|2025-01-06 22:35:10|112994|112794|112995|112795|112995|112795|112994|112794|3
1736202920000|2025-01-06 22:35:20|112996|112796|112996|112796|112996|112796|112996|112796|4
1736202930000|2025-01-06 22:35:30|112996|112796|112996|112796|112996|112796|112993|112793|7
1736202940000|2025-01-06 22:35:40|112995|112795|112995|112795|112995|112795|112995|112795|2
1736202950000|2025-01-06 22:35:50|112995|112795|112995|112795|112995|112795|112995|112795|1
1736202960000|2025-01-06 22:36:00|112996|112796|112995|112795|112996|112796|112995|112795|4
1736202970000|2025-01-06 22:36:10|112995|112795|112995|112795|112995|112795|112995|112795|1
1736202980000|2025-01-06 22:36:20|112995|112795|112995|112795|112995|112795|112995|112795|3
1736202990000|2025-01-06 22:36:30|112995|112795|112997|112797|112997|112797|112995|112795|4
1736203040000|2025-01-06 22:37:20|112998|112798|112998|112798|112998|112798|112998|112798|4
1736203080000|2025-01-06 22:38:00|113018|112818|113018|112818|113018|112818|113018|112818|1
1736203090000|2025-01-06 22:38:10|113013|112813|113024|112824|113024|112824|113013|112813|6
1736203100000|2025-01-06 22:38:20|113024|112824|113025|112825|113025|112825|113024|112824|6
1736203110000|2025-01-06 22:38:30|113024|112824|113024|112824|113025|112825|113023|112823|8
1736203120000|2025-01-06 22:38:40|113024|112824|113024|112824|113024|112824|113024|112824|2
1736203150000|2025-01-06 22:39:10|113033|112833|113033|112833|113033|112833|113033|112833|1
1736203160000|2025-01-06 22:39:20|113023|112823|113023|112823|113023|112823|113023|112823|2
1736203170000|2025-01-06 22:39:30|113010|112810|113027|112827|113028|112828|113010|112810|5
1736203180000|2025-01-06 22:39:40|113026|112826|113027|112827|113027|112827|113026|112826|5
1736203190000|2025-01-06 22:39:50|113026|112826|113026|112826|113026|112826|113026|112826|2
1736203200000|2025-01-06 22:40:00|113027|112827|113027|112827|113027|112827|113026|112826|3
1736203210000|2025-01-06 22:40:10|113027|112827|113026|112826|113027|112827|113026|112826|5
1736203220000|2025-01-06 22:40:20|113027|112827|113027|112827|113027|112827|113027|112827|1
1736203230000|2025-01-06 22:40:30|113026|112826|113030|112830|113030|112830|113026|112826|4
1736203240000|2025-01-06 22:40:40|113030|112830|113022|112822|113030|112830|113022|112822|4
1736203250000|2025-01-06 22:40:50|113022|112822|113010|112810|113022|112822|113010|112810|5
1736203260000|2025-01-06 22:41:00|113010|112810|113010|112810|113010|112810|113010|112810|5
1736203270000|2025-01-06 22:41:10|113010|112810|113010|112810|113010|112810|113009|112809|4
1736203290000|2025-01-06 22:41:30|113010|112810|113010|112810|113010|112810|113010|112810|2
1736203300000|2025-01-06 22:41:40|113009|112809|113008|112808|113009|112809|113008|112808|2
1736203310000|2025-01-06 22:41:50|113008|112808|113008|112808|113008|112808|113008|112808|2
1736203320000|2025-01-06 22:42:00|113008|112808|113009|112809|113010|112810|113008|112808|5
1736203330000|2025-01-06 22:42:10|113009|112809|112981|112781|113009|112809|112981|112781|2
1736203350000|2025-01-06 22:42:30|112981|112781|112984|112784|112984|112784|112981|112781|3
1736203360000|2025-01-06 22:42:40|112984|112784|112984|112784|112984|112784|112984|112784|4
1736203370000|2025-01-06 22:42:50|112984|112784|112984|112784|112984|112784|112984|112784|5
1736203380000|2025-01-06 22:43:00|113014|112814|113014|112814|113014|112814|113014|112814|3
1736203390000|2025-01-06 22:43:10|113014|112814|113020|112820|113020|112820|113004|112804|5
1736203400000|2025-01-06 22:43:20|113020|112820|113020|112820|113020|112820|113020|112820|1
1736203410000|2025-01-06 22:43:30|113020|112820|113010|112810|113020|112820|113010|112810|3
1736203420000|2025-01-06 22:43:40|113010|112810|113009|112809|113010|112810|113009|112809|3
1736203430000|2025-01-06 22:43:50|113009|112809|113009|112809|113009|112809|113009|112809|3
1736203440000|2025-01-06 22:44:00|113001|112801|113001|112801|113001|112801|113001|112801|1
1736203450000|2025-01-06 22:44:10|113001|112801|113001|112801|113001|112801|113001|112801|1
1736203460000|2025-01-06 22:44:20|113001|112801|113002|112802|113002|112802|113001|112801|3
1736203470000|2025-01-06 22:44:30|113002|112802|113002|112802|113002|112802|113002|112802|5
1736203480000|2025-01-06 22:44:40|113002|112802|113003|112803|113003|112803|113002|112802|5
1736203490000|2025-01-06 22:44:50|113003|112803|113003|112803|113003|112803|113003|112803|4
1736203500000|2025-01-06 22:45:00|113008|112808|113003|112803|113008|112808|113002|112802|7
1736203510000|2025-01-06 22:45:10|113008|112808|113008|112808|113008|112808|113008|112808|2
1736203520000|2025-01-06 22:45:20|113008|112808|113008|112808|113008|112808|113008|112808|1
1736203530000|2025-01-06 22:45:30|113003|112803|113003|112803|113003|112803|113003|112803|2
1736203550000|2025-01-06 22:45:50|113004|112804|113008|112808|113008|112808|113004|112804|2
1736203570000|2025-01-06 22:46:10|113008|112808|113009|112809|113009|112809|113008|112808|2
1736203580000|2025-01-06 22:46:20|113009|112809|113009|112809|113009|112809|113009|112809|1
1736203590000|2025-01-06 22:46:30|113009|112809|113004|112804|113009|112809|113004|112804|2
1736203600000|2025-01-06 22:46:40|113004|112804|113004|112804|113004|112804|113004|112804|2
1736203610000|2025-01-06 22:46:50|113004|112804|113004|112804|113004|112804|113004|112804|1
1736203620000|2025-01-06 22:47:00|113004|112804|113004|112804|113004|112804|113004|112804|2
1736203630000|2025-01-06 22:47:10|113006|112806|113010|112810|113010|112810|113006|112806|4
1736203640000|2025-01-06 22:47:20|113010|112810|113009|112809|113010|112810|113009|112809|5
1736203650000|2025-01-06 22:47:30|113009|112809|113004|112804|113009|112809|113004|112804|4
1736203660000|2025-01-06 22:47:40|113004|112804|113004|112804|113004|112804|113004|112804|5
1736203670000|2025-01-06 22:47:50|113004|112804|113016|112816|113016|112816|113004|112804|4
1736203680000|2025-01-06 22:48:00|113016|112816|113026|112826|113026|112826|113016|112816|6
1736203690000|2025-01-06 22:48:10|113022|112822|113018|112818|113023|112823|113018|112818|7
1736203700000|2025-01-06 22:48:20|113017|112817|113017|112817|113018|112818|113017|112817|3
1736203710000|2025-01-06 22:48:30|113006|112806|113030|112830|113030|112830|113006|112806|7
1736203720000|2025-01-06 22:48:40|113030|112830|113029|112829|113030|112830|113020|112820|6
1736203730000|2025-01-06 22:48:50|113028|112828|113034|112834|113034|112834|113028|112828|8
1736203740000|2025-01-06 22:49:00|113034|112834|113028|112828|113034|112834|113026|112826|10
1736203750000|2025-01-06 22:49:10|113028|112828|113024|112824|113028|112828|113023|112823|5
1736203760000|2025-01-06 22:49:20|113024|112824|113025|112825|113025|112825|113024|112824|6
1736203770000|2025-01-06 22:49:30|113025|112825|113026|112826|113026|112826|113025|112825|6
1736203780000|2025-01-06 22:49:40|113026|112826|113026|112826|113026|112826|113026|112826|4
1736203790000|2025-01-06 22:49:50|113026|112826|113026|112826|113027|112827|113026|112826|8
1736203800000|2025-01-06 22:50:00|113026|112826|113023|112823|113026|112826|113020|112820|8
1736203810000|2025-01-06 22:50:10|113022|112822|113026|112826|113026|112826|113020|112820|6
1736203820000|2025-01-06 22:50:20|113025|112825|113023|112823|113027|112827|113022|112822|7
1736203830000|2025-01-06 22:50:30|113024|112824|113025|112825|113026|112826|113024|112824|8
1736203840000|2025-01-06 22:50:40|113027|112827|113032|112832|113033|112833|113027|112827|7
1736203850000|2025-01-06 22:50:50|113033|112833|113031|112831|113033|112833|113031|112831|8
1736203860000|2025-01-06 22:51:00|113032|112832|113030|112830|113032|112832|113030|112830|5
1736203960000|2025-01-06 22:52:40|113032|112832|113026|112826|113032|112832|113026|112826|4
1736203970000|2025-01-06 22:52:50|113025|112825|113026|112826|113026|112826|113025|112825|4
1736203980000|2025-01-06 22:53:00|113029|112829|113030|112830|113033|112833|113029|112829|6
1736203990000|2025-01-06 22:53:10|113031|112831|113030|112830|113031|112831|113030|112830|5
1736204000000|2025-01-06 22:53:20|113030|112830|113030|112830|113030|112830|113030|112830|4
1736204010000|2025-01-06 22:53:30|113030|112830|113030|112830|113031|112831|113029|112829|4
1736204020000|2025-01-06 22:53:40|113030|112830|113030|112830|113032|112832|113030|112830|8
1736204350000|2025-01-06 22:59:10|113001|112801|113000|112800|113001|112801|113000|112800|2
1736204360000|2025-01-06 22:59:20|113000|112800|113000|112800|113000|112800|113000|112800|2
1736204370000|2025-01-06 22:59:30|113000|112800|112991|112791|113002|112802|112991|112791|3
1736204380000|2025-01-06 22:59:40|112991|112791|112991|112791|112991|112791|112991|112791|6
1736204390000|2025-01-06 22:59:50|112995|112795|112995|112795|112995|112795|112995|112795|1
1736204460000|2025-01-06 23:01:00|113068.6|112868.6|113068.2|112868.2|113068.6|112868.6|113067.9|112867.9|4
1736204470000|2025-01-06 23:01:10|113068|112868|113066.5|112866.5|113069.1|112869.1|113066.5|112866.5|7
1736204480000|2025-01-06 23:01:20|113065.9|112865.9|113064.6|112864.6|113065.9|112865.9|113064.5|112864.5|8
1736204490000|2025-01-06 23:01:30|113064.2|112864.2|113109.3|112909.3|113109.3|112909.3|113063.9|112863.9|7
1736204500000|2025-01-06 23:01:40|113111|112911|113064.2|112864.2|113111|112911|113064.2|112864.2|7
1736204510000|2025-01-06 23:01:50|113064.3|112864.3|113063.2|112863.2|113064.3|112864.3|113063.2|112863.2|4
1736204520000|2025-01-06 23:02:00|113062.3|112862.3|113041.8|112841.8|113063.3|112863.3|113041.8|112841.8|5
1736204530000|2025-01-06 23:02:10|113066.6|112866.6|113063.6|112863.6|113066.6|112866.6|113063.6|112863.6|8
1736204540000|2025-01-06 23:02:20|113109.2|112909.2|113138.7|112938.7|113139.1|112939.1|113108.7|112908.7|6
1736204550000|2025-01-06 23:02:30|113139|112939|113108|112908|113139|112939|113108|112908|7
1736204560000|2025-01-06 23:02:40|113107.1|112907.1|113064.6|112864.6|113107.1|112907.1|113064.6|112864.6|5
1736204570000|2025-01-06 23:02:50|113066.3|112866.3|113065.6|112865.6|113066.3|112866.3|113065.6|112865.6|6
1736204580000|2025-01-06 23:03:00|113064.7|112864.7|113068.4|112868.4|113068.4|112868.4|113064.5|112864.5|4
1736204590000|2025-01-06 23:03:10|113068.3|112868.3|113117.7|112917.7|113134.2|112934.2|113063.9|112863.9|8
1736204600000|2025-01-06 23:03:20|113117.3|112917.3|113122.6|112922.6|113123.3|112923.3|113117.3|112917.3|6
1736204610000|2025-01-06 23:03:30|113122|112922|113085.6|112885.6|113122|112922|113085.6|112885.6|6
1736204620000|2025-01-06 23:03:40|113085.7|112885.7|113084.9|112884.9|113085.7|112885.7|113084.9|112884.9|6
1736204630000|2025-01-06 23:03:50|113084.8|112884.8|113084.4|112884.4|113084.8|112884.8|113084.4|112884.4|6
1736204640000|2025-01-06 23:04:00|113084.6|112884.6|113084.2|112884.2|113084.6|112884.6|113084.2|112884.2|5
1736204650000|2025-01-06 23:04:10|113126.7|112926.7|113122.2|112922.2|113126.7|112926.7|113122|112922|4
1736204660000|2025-01-06 23:04:20|113122.1|112922.1|113123|112923|113123|112923|113122.1|112922.1|3
1736204670000|2025-01-06 23:04:30|113122.8|112922.8|113081.9|112881.9|113122.8|112922.8|113081.9|112881.9|3
1736204690000|2025-01-06 23:04:50|113081.8|112881.8|113081.6|112881.6|113081.9|112881.9|113081.5|112881.5|6
1736204700000|2025-01-06 23:05:00|113081.2|112881.2|113117|112917|113118.3|112918.3|113080.6|112880.6|6
1736204710000|2025-01-06 23:05:10|113116.4|112916.4|113117|112917|113117|112917|113115|112915|4
1736204720000|2025-01-06 23:05:20|113116.9|112916.9|113073.5|112873.5|113116.9|112916.9|113073.5|112873.5|5
1736204730000|2025-01-06 23:05:30|113070.3|112870.3|113070.7|112870.7|113070.7|112870.7|113070.2|112870.2|4
1736204740000|2025-01-06 23:05:40|113070.6|112870.6|113052.9|112852.9|113070.7|112870.7|113037.3|112837.3|6
1736204750000|2025-01-06 23:05:50|113052.8|112852.8|113051|112851|113070.7|112870.7|113037.8|112837.8|11
1736204760000|2025-01-06 23:06:00|113052.3|112852.3|113052.7|112852.7|113053|112853|113043.1|112843.1|8
1736204770000|2025-01-06 23:06:10|113052.6|112852.6|113042.5|112842.5|113054.6|112854.6|113042.5|112842.5|10
1736204780000|2025-01-06 23:06:20|113043.1|112843.1|113072.1|112872.1|113072.2|112872.2|113043.1|112843.1|4
1736204790000|2025-01-06 23:06:30|113072|112872|113065.5|112865.5|113072.5|112872.5|113065.4|112865.4|7
1736204810000|2025-01-06 23:06:50|113065.4|112865.4|113048.3|112848.3|113082.3|112882.3|113048.3|112848.3|8
1736204820000|2025-01-06 23:07:00|113048.2|112848.2|113048.3|112848.3|113048.3|112848.3|113046.6|112846.6|6
1736204830000|2025-01-06 23:07:10|113049.7|112849.7|113047.7|112847.7|113050.9|112850.9|113042.3|112842.3|7
1736204840000|2025-01-06 23:07:20|113047.6|112847.6|113057.2|112857.2|113072.6|112872.6|113047.6|112847.6|11
1736204850000|2025-01-06 23:07:30|113057.4|112857.4|113050.7|112850.7|113059.2|112859.2|113048.9|112848.9|10
1736204860000|2025-01-06 23:07:40|113052.7|112852.7|113053.3|112853.3|113063.3|112863.3|113052.7|112852.7|8
1736204870000|2025-01-06 23:07:50|113060.3|112860.3|113057.2|112857.2|113061.2|112861.2|113057.2|112857.2|10
1736204880000|2025-01-06 23:08:00|113056.9|112856.9|113057.9|112857.9|113058.7|112858.7|113056.8|112856.8|4
1736204890000|2025-01-06 23:08:10|113055.8|112855.8|113078.6|112878.6|113078.6|112878.6|113054.1|112854.1|10
1736204900000|2025-01-06 23:08:20|113069.7|112869.7|113065.8|112865.8|113078.5|112878.5|113065.8|112865.8|4
1736204910000|2025-01-06 23:08:30|113078.4|112878.4|113066.1|112866.1|113078.4|112878.4|113066.1|112866.1|9
1736204920000|2025-01-06 23:08:40|113066.5|112866.5|113062.4|112862.4|113066.6|112866.6|113058.7|112858.7|9
1736204930000|2025-01-06 23:08:50|113062.6|112862.6|113060.9|112860.9|113066.2|112866.2|113060.9|112860.9|8
1736204940000|2025-01-06 23:09:00|113060.4|112860.4|113074.4|112874.4|113074.4|112874.4|113060.4|112860.4|2
1736204960000|2025-01-06 23:09:20|113068.3|112868.3|113080.7|112880.7|113080.7|112880.7|113065.4|112865.4|6
1736204970000|2025-01-06 23:09:30|113080.9|112880.9|113067.4|112867.4|113080.9|112880.9|113065.5|112865.5|4
1736204980000|2025-01-06 23:09:40|113060.3|112860.3|113059.8|112859.8|113060.3|112860.3|113059.6|112859.6|5
1736204990000|2025-01-06 23:09:50|113060|112860|113060.2|112860.2|113060.3|112860.3|113059.8|112859.8|10
1736205000000|2025-01-06 23:10:00|113061.6|112861.6|113021.1|112821.1|113062|112862|113021.1|112821.1|12
1736205010000|2025-01-06 23:10:10|113026.3|112826.3|113048.9|112848.9|113054.7|112854.7|113015.8|112815.8|11
1736205020000|2025-01-06 23:10:20|113041.8|112841.8|113050.6|112850.6|113051|112851|113041.8|112841.8|6
1736205030000|2025-01-06 23:10:30|113041.8|112841.8|113064.1|112864.1|113069|112869|113041.8|112841.8|13
1736205040000|2025-01-06 23:10:40|113056.8|112856.8|113056.6|112856.6|113058.1|112858.1|113056.6|112856.6|5
1736205050000|2025-01-06 23:10:50|113051.3|112851.3|113051.4|112851.4|113051.4|112851.4|113051.3|112851.3|2
1736205060000|2025-01-06 23:11:00|113056.6|112856.6|113043.7|112843.7|113056.6|112856.6|113043.3|112843.3|4
1736205070000|2025-01-06 23:11:10|113026.8|112826.8|113052.9|112852.9|113065.9|112865.9|113026.8|112826.8|5
1736205080000|2025-01-06 23:11:20|113047.5|112847.5|113053.9|112853.9|113054.6|112854.6|113040.3|112840.3|5
1736205090000|2025-01-06 23:11:30|113051.9|112851.9|113052|112852|113052.4|112852.4|113051.9|112851.9|5
1736205100000|2025-01-06 23:11:40|113057.6|112857.6|113059.2|112859.2|113063|112863|113057.6|112857.6|7
1736205110000|2025-01-06 23:11:50|113059.4|112859.4|113060.9|112860.9|113060.9|112860.9|113059.1|112859.1|11
1736205120000|2025-01-06 23:12:00|113053.7|112853.7|113051.6|112851.6|113053.7|112853.7|113051.6|112851.6|5
1736205130000|2025-01-06 23:12:10|113052.1|112852.1|113051.6|112851.6|113052.1|112852.1|113051.6|112851.6|6
1736205140000|2025-01-06 23:12:20|113051.8|112851.8|113051.6|112851.6|113057.9|112857.9|113051.6|112851.6|7
1736205150000|2025-01-06 23:12:30|113051.7|112851.7|113062.2|112862.2|113062.2|112862.2|113051.6|112851.6|10
1736205160000|2025-01-06 23:12:40|113062.5|112862.5|113062.2|112862.2|113062.5|112862.5|113062.2|112862.2|4
1736205170000|2025-01-06 23:12:50|113062.1|112862.1|113062.1|112862.1|113062.4|112862.4|113062.1|112862.1|5
1736205180000|2025-01-06 23:13:00|113071.2|112871.2|113067|112867|113071.2|112871.2|113065.4|112865.4|4
1736205190000|2025-01-06 23:13:10|113067.2|112867.2|113067.8|112867.8|113068|112868|113067|112867|5
1736205200000|2025-01-06 23:13:20|113069.7|112869.7|113069.4|112869.4|113069.7|112869.7|113069.4|112869.4|2
1736205210000|2025-01-06 23:13:30|113069.5|112869.5|113067.9|112867.9|113074|112874|113066.6|112866.6|8
1736205220000|2025-01-06 23:13:40|113062|112862|113074.2|112874.2|113074.2|112874.2|113062|112862|7
1736205230000|2025-01-06 23:13:50|113071.7|112871.7|113069.9|112869.9|113071.7|112871.7|113069.8|112869.8|4
1736205240000|2025-01-06 23:14:00|113069.8|112869.8|113070.3|112870.3|113070.3|112870.3|113069.8|112869.8|3
1736205250000|2025-01-06 23:14:10|113071.1|112871.1|113071.1|112871.1|113071.3|112871.3|113071.1|112871.1|5
1736205260000|2025-01-06 23:14:20|113071.2|112871.2|113074.2|112874.2|113074.2|112874.2|113071.1|112871.1|5
1736205270000|2025-01-06 23:14:30|113074.3|112874.3|113067.9|112867.9|113074.3|112874.3|113067.9|112867.9|5
1736205280000|2025-01-06 23:14:40|113074.2|112874.2|113074.1|112874.1|113074.4|112874.4|113074.1|112874.1|4
1736205290000|2025-01-06 23:14:50|113074.3|112874.3|113080.8|112880.8|113080.9|112880.9|113074.2|112874.2|5
1736205300000|2025-01-06 23:15:00|113079.4|112879.4|113081.1|112881.1|113085.9|112885.9|113079.4|112879.4|9
1736205310000|2025-01-06 23:15:10|113083.3|112883.3|113083.7|112883.7|113083.7|112883.7|113082.8|112882.8|9
1736205320000|2025-01-06 23:15:20|113083.8|112883.8|113085|112885|113085|112885|113083.1|112883.1|10
1736205330000|2025-01-06 23:15:30|113084.4|112884.4|113087.6|112887.6|113087.6|112887.6|113084.4|112884.4|7
1736205340000|2025-01-06 23:15:40|113087.8|112887.8|113087.6|112887.6|113087.8|112887.8|113087.6|112887.6|2
1736205350000|2025-01-06 23:15:50|113087.7|112887.7|113087.6|112887.6|113087.7|112887.7|113087.6|112887.6|2
1736205360000|2025-01-06 23:16:00|113086.8|112886.8|113087.3|112887.3|113087.8|112887.8|113082.6|112882.6|12
1736205370000|2025-01-06 23:16:10|113087.5|112887.5|113089.2|112889.2|113089.7|112889.7|113084.8|112884.8|11
1736205380000|2025-01-06 23:16:20|113089.3|112889.3|113090.2|112890.2|113090.6|112890.6|113085.1|112885.1|12
1736205390000|2025-01-06 23:16:30|113088.6|112888.6|113092.2|112892.2|113097.6|112897.6|113088.6|112888.6|13
1736205400000|2025-01-06 23:16:40|113097|112897|113096.8|112896.8|113100.2|112900.2|113091.4|112891.4|13
1736205410000|2025-01-06 23:16:50|113097.1|112897.1|113104.5|112904.5|113104.6|112904.6|113097.1|112897.1|9
1736205420000|2025-01-06 23:17:00|113103.1|112903.1|113103|112903|113104.2|112904.2|113103|112903|10
1736205430000|2025-01-06 23:17:10|113102.7|112902.7|113100.1|112900.1|113105.4|112905.4|113097.9|112897.9|13
1736205440000|2025-01-06 23:17:20|113099.7|112899.7|113105.5|112905.5|113106.3|112906.3|113099.7|112899.7|10
1736205450000|2025-01-06 23:17:30|113107.3|112907.3|113095.6|112895.6|113107.3|112907.3|113093.7|112893.7|10
1736205460000|2025-01-06 23:17:40|113095.9|112895.9|113099.6|112899.6|113103.8|112903.8|113095.9|112895.9|12
1736205470000|2025-01-06 23:17:50|113103.6|112903.6|113103.2|112903.2|113103.6|112903.6|113102.6|112902.6|5
1736205480000|2025-01-06 23:18:00|113103.3|112903.3|113104|112904|113106.7|112906.7|113102.3|112902.3|10
1736205490000|2025-01-06 23:18:10|113105|112905|113103.1|112903.1|113105|112905|113101|112901|12
1736205500000|2025-01-06 23:18:20|113102.9|112902.9|113104.6|112904.6|113104.6|112904.6|113099.8|112899.8|7
1736205510000|2025-01-06 23:18:30|113099.4|112899.4|113100.6|112900.6|113102.3|112902.3|113099.4|112899.4|7
1736205520000|2025-01-06 23:18:40|113100.5|112900.5|113102.8|112902.8|113104.1|112904.1|113100.4|112900.4|10
1736205530000|2025-01-06 23:18:50|113104.1|112904.1|113101.3|112901.3|113105.9|112905.9|113101.3|112901.3|15
1736205540000|2025-01-06 23:19:00|113100.9|112900.9|113101.8|112901.8|113102.4|112902.4|113100.9|112900.9|8
1736205550000|2025-01-06 23:19:10|113101.9|112901.9|113102.4|112902.4|113107.6|112907.6|113100.1|112900.1|15
1736205560000|2025-01-06 23:19:20|113101.3|112901.3|113092.5|112892.5|113101.3|112901.3|113089.7|112889.7|16
1736205570000|2025-01-06 23:19:30|113092.9|112892.9|113092.7|112892.7|113093.4|112893.4|113091.8|112891.8|7
1736205580000|2025-01-06 23:19:40|113089.6|112889.6|113088.6|112888.6|113090.3|112890.3|113088.6|112888.6|7
1736205590000|2025-01-06 23:19:50|113088.5|112888.5|113091.2|112891.2|113092.9|112892.9|113087.9|112887.9|13
1736205600000|2025-01-06 23:20:00|113091.8|112891.8|113090.2|112890.2|113094.2|112894.2|113089.4|112889.4|15
1736205610000|2025-01-06 23:20:10|113091|112891|113090.2|112890.2|113093.1|112893.1|113090.2|112890.2|14
1736205620000|2025-01-06 23:20:20|113090.7|112890.7|113090.8|112890.8|113092.5|112892.5|113090.1|112890.1|7
1736205630000|2025-01-06 23:20:30|113090.9|112890.9|113091.4|112891.4|113092.7|112892.7|113090.9|112890.9|8
1736205640000|2025-01-06 23:20:40|113091.5|112891.5|113088.9|112888.9|113091.9|112891.9|113088.9|112888.9|12
1736205650000|2025-01-06 23:20:50|113089|112889|113089.3|112889.3|113089.3|112889.3|113088.6|112888.6|5
1736205660000|2025-01-06 23:21:00|113089.1|112889.1|113089.6|112889.6|113089.7|112889.7|113089.1|112889.1|3
1736205670000|2025-01-06 23:21:10|113089.8|112889.8|113090.1|112890.1|113090.1|112890.1|113089.8|112889.8|4
1736205680000|2025-01-06 23:21:20|113090.2|112890.2|113090.1|112890.1|113090.2|112890.2|113090.1|112890.1|2
1736205690000|2025-01-06 23:21:30|113089.9|112889.9|113091.9|112891.9|113091.9|112891.9|113089.6|112889.6|7
1736205700000|2025-01-06 23:21:40|113090.9|112890.9|113088.1|112888.1|113091.6|112891.6|113088.1|112888.1|12
1736205710000|2025-01-06 23:21:50|113087.6|112887.6|113087.8|112887.8|113091.2|112891.2|113086.1|112886.1|12
1736205720000|2025-01-06 23:22:00|113088.3|112888.3|113089.3|112889.3|113091.1|112891.1|113088.2|112888.2|9
1736205730000|2025-01-06 23:22:10|113088.5|112888.5|113090.4|112890.4|113091|112891|113088.5|112888.5|12
1736205740000|2025-01-06 23:22:20|113089.4|112889.4|113090|112890|113091.3|112891.3|113087.6|112887.6|11
1736205750000|2025-01-06 23:22:30|113089.8|112889.8|113089.6|112889.6|113089.8|112889.8|113089.5|112889.5|4
1736205760000|2025-01-06 23:22:40|113089.5|112889.5|113087.8|112887.8|113089.5|112889.5|113087.7|112887.7|5
1736205770000|2025-01-06 23:22:50|113089.5|112889.5|113088.5|112888.5|113091.7|112891.7|113086.9|112886.9|10
1736205780000|2025-01-06 23:23:00|113088.9|112888.9|113087.8|112887.8|113089.5|112889.5|113087.4|112887.4|13
1736205790000|2025-01-06 23:23:10|113088|112888|113086.9|112886.9|113088|112888|113084.5|112884.5|7
1736205800000|2025-01-06 23:23:20|113087|112887|113086.4|112886.4|113087|112887|113085.7|112885.7|7
1736205810000|2025-01-06 23:23:30|113086.5|112886.5|113088.1|112888.1|113090.3|112890.3|113086.5|112886.5|11
1736205820000|2025-01-06 23:23:40|113088.2|112888.2|113087.7|112887.7|113088.2|112888.2|113087.6|112887.6|9
1736205830000|2025-01-06 23:23:50|113088.2|112888.2|113091.4|112891.4|113091.7|112891.7|113088.2|112888.2|7
1736205840000|2025-01-06 23:24:00|113091.5|112891.5|113082.9|112882.9|113091.5|112891.5|113082.1|112882.1|13
1736205850000|2025-01-06 23:24:10|113083.3|112883.3|113085.1|112885.1|113088.1|112888.1|113083.3|112883.3|16
1736205860000|2025-01-06 23:24:20|113084.3|112884.3|113084.9|112884.9|113085.4|112885.4|113084.3|112884.3|10
1736205870000|2025-01-06 23:24:30|113085|112885|113086.3|112886.3|113086.4|112886.4|113085|112885|11
1736205880000|2025-01-06 23:24:40|113085.8|112885.8|113090.4|112890.4|113090.4|112890.4|113085.8|112885.8|13
1736205890000|2025-01-06 23:24:50|113091.3|112891.3|113088.8|112888.8|113092.7|112892.7|113084.6|112884.6|13
1736205900000|2025-01-06 23:25:00|113088.2|112888.2|113088.6|112888.6|113088.8|112888.8|113087.2|112887.2|16
1736205910000|2025-01-06 23:25:10|113088.8|112888.8|113088.4|112888.4|113090|112890|113086.9|112886.9|12
1736205920000|2025-01-06 23:25:20|113089|112889|113089.4|112889.4|113089.4|112889.4|113088.2|112888.2|13
1736205930000|2025-01-06 23:25:30|113090.9|112890.9|113088.4|112888.4|113091.1|112891.1|113086.1|112886.1|12
1736205940000|2025-01-06 23:25:40|113090.7|112890.7|113086.3|112886.3|113090.7|112890.7|113084.9|112884.9|11
1736205950000|2025-01-06 23:25:50|113086.1|112886.1|113089.3|112889.3|113089.4|112889.4|113084.9|112884.9|16
1736205960000|2025-01-06 23:26:00|113089.1|112889.1|113087.9|112887.9|113089.4|112889.4|113086.7|112886.7|8
1736205970000|2025-01-06 23:26:10|113089.3|112889.3|113089.1|112889.1|113089.7|112889.7|113087.3|112887.3|11
1736205980000|2025-01-06 23:26:20|113089.2|112889.2|113087.4|112887.4|113089.2|112889.2|113084.6|112884.6|11
1736205990000|2025-01-06 23:26:30|113087.5|112887.5|113091.3|112891.3|113093.5|112893.5|113081.1|112881.1|14
1736206000000|2025-01-06 23:26:40|113087.7|112887.7|113090.1|112890.1|113093.4|112893.4|113087.7|112887.7|9
1736206010000|2025-01-06 23:26:50|113092.1|112892.1|113086.6|112886.6|113092.1|112892.1|113086.6|112886.6|12
1736206020000|2025-01-06 23:27:00|113086|112886|113087.6|112887.6|113087.8|112887.8|113085.7|112885.7|10
1736206030000|2025-01-06 23:27:10|113087.7|112887.7|113084.2|112884.2|113087.7|112887.7|113084.2|112884.2|9
1736206040000|2025-01-06 23:27:20|113087|112887|113086|112886|113087|112887|113084.1|112884.1|9
1736206050000|2025-01-06 23:27:30|113086.1|112886.1|113083.1|112883.1|113087.9|112887.9|113083.1|112883.1|10
1736206060000|2025-01-06 23:27:40|113088.8|112888.8|113086.6|112886.6|113088.8|112888.8|113086.5|112886.5|12
1736206070000|2025-01-06 23:27:50|113086.5|112886.5|113087.2|112887.2|113087.2|112887.2|113085.2|112885.2|9
1736206080000|2025-01-06 23:28:00|113087.7|112887.7|113087.2|112887.2|113088.8|112888.8|113085.8|112885.8|9
1736206090000|2025-01-06 23:28:10|113087|112887|113087.7|112887.7|113087.8|112887.8|113086|112886|11
1736206100000|2025-01-06 23:28:20|113087.8|112887.8|113085.4|112885.4|113088.6|112888.6|113085.4|112885.4|10
1736206110000|2025-01-06 23:28:30|113087.7|112887.7|113088.2|112888.2|113089.3|112889.3|113084.4|112884.4|9
1736206120000|2025-01-06 23:28:40|113088.7|112888.7|113088.2|112888.2|113088.9|112888.9|113087.4|112887.4|9
1736206130000|2025-01-06 23:28:50|113087.6|112887.6|113089.4|112889.4|113090.5|112890.5|113086.2|112886.2|12
1736206140000|2025-01-06 23:29:00|113089|112889|113088.6|112888.6|113091|112891|113086.3|112886.3|12
1736206150000|2025-01-06 23:29:10|113088.4|112888.4|113091.2|112891.2|113091.5|112891.5|113088|112888|16
1736206160000|2025-01-06 23:29:20|113090.2|112890.2|113087.5|112887.5|113090.4|112890.4|113087.2|112887.2|12
1736206170000|2025-01-06 23:29:30|113087.4|112887.4|113088.1|112888.1|113089.4|112889.4|113086.6|112886.6|12
1736206180000|2025-01-06 23:29:40|113089.3|112889.3|113087.6|112887.6|113089.9|112889.9|113087.6|112887.6|9
1736206190000|2025-01-06 23:29:50|113089|112889|113087.9|112887.9|113091.2|112891.2|113087.9|112887.9|14
1736206200000|2025-01-06 23:30:00|113088.6|112888.6|113089.9|112889.9|113091.7|112891.7|113087.9|112887.9|14
1736206210000|2025-01-06 23:30:10|113064.1|112922.8|113004.8|112954.8|113090.5|112974.2|113004.8|112887.7|46
1736206220000|2025-01-06 23:30:20|113065|112923.6|113043|112993|113111.9|112995.6|113020.1|112898.6|32
1736206230000|2025-01-06 23:30:30|113047.8|112997.8|113120.5|112920.5|113120.9|113003.6|113026|112917.2|41
1736206240000|2025-01-06 23:30:40|113117.3|112917.3|113042.8|112992.8|113117.4|113005.7|113042.8|112916.9|17
1736206250000|2025-01-06 23:30:50|113063.8|113013.8|113042.8|112992.8|113063.8|113013.8|113042.8|112992.8|2
1736206260000|2025-01-06 23:31:00|113056.5|113006.5|113046.4|112996.4|113056.5|113006.5|113046.4|112996.4|2
1736206270000|2025-01-06 23:31:10|113059.6|113009.6|113046.4|112996.4|113059.6|113009.6|113046.4|112996.4|2
1736206280000|2025-01-06 23:31:20|113045|112995|113047.7|112997.7|113053.1|113003.1|113039.9|112989.9|6
1736206310000|2025-01-06 23:31:50|113044.1|112994.1|113044.1|112994.1|113044.1|112994.1|113044.1|112994.1|1
1736206340000|2025-01-06 23:32:20|113081.7|113031.7|113082|113032|113082|113032|113081.7|113031.7|2
1736206350000|2025-01-06 23:32:30|113114.6|112914.6|113114.7|112914.7|113116.2|112916.2|113114.5|112914.5|7
1736206360000|2025-01-06 23:32:40|113114.9|112914.9|113043.5|112993.5|113114.9|112993.5|113043.5|112914.9|2
1736206370000|2025-01-06 23:32:50|113049.1|112999.1|113043.8|112993.8|113056.4|113006.4|113035.9|112985.9|13
1736206380000|2025-01-06 23:33:00|113062.8|113012.8|113045.8|112995.8|113062.8|113012.8|113045.8|112995.8|2
1736206390000|2025-01-06 23:33:10|113059.5|113009.5|113062.3|113012.3|113062.3|113012.3|113037.3|112987.3|19
1736206400000|2025-01-06 23:33:20|113055.8|113005.8|113057.6|113007.6|113063.8|113013.8|113055.8|113005.8|9
1736206410000|2025-01-06 23:33:30|113060.5|113010.5|113061.4|113011.4|113061.4|113011.4|113060.5|113010.5|2
1736206420000|2025-01-06 23:33:40|113061.1|113011.1|113043.8|112993.8|113061.1|113011.1|113043.8|112993.8|2
1736206430000|2025-01-06 23:33:50|113058.1|113008.1|113058|113008|113058.1|113008.1|113057.9|113007.9|3
1736206450000|2025-01-06 23:34:10|113117.4|112917.4|113115.4|112915.4|113117.4|112917.4|113115.4|112915.4|2
1736206460000|2025-01-06 23:34:20|113115.5|112915.5|113115.5|112915.5|113115.5|112915.5|113115.5|112915.5|1
1736206470000|2025-01-06 23:34:30|113115.4|112915.4|113048.8|112998.8|113116.8|113012.4|113048.8|112914.1|8
1736206480000|2025-01-06 23:34:40|113048.7|112998.7|113062.6|113012.6|113062.6|113012.6|113042|112992|5
1736206490000|2025-01-06 23:34:50|113062.5|113012.5|113051.7|113001.7|113112.6|113012.5|113028.1|112908.8|26
1736206500000|2025-01-06 23:35:00|113055.6|113005.6|113014.4|112964.4|113080.5|113019.2|113014.4|112937.5|35
1736206510000|2025-01-06 23:35:10|113014.7|112964.7|113021.7|112971.7|113069.9|112978.2|113014|112938.4|10
1736206520000|2025-01-06 23:35:20|113070.1|112938.3|113070.1|112937.5|113070.1|112971.5|113021|112937.5|13
1736206530000|2025-01-06 23:35:30|113069.7|112938|113065.2|112932.4|113069.7|112967.6|113003.3|112932.4|11
1736206540000|2025-01-06 23:35:40|113065.3|112932.8|113065.5|112932.2|113065.5|112932.8|113064.7|112932|5
1736206550000|2025-01-06 23:35:50|113065.6|112930.3|113039.8|112989.8|113066|112989.8|113019.2|112925|29
1736206560000|2025-01-06 23:36:00|113018|112968|113026.7|112976.7|113064.9|112991.5|113011.4|112924.8|22
1736206570000|2025-01-06 23:36:10|113041|112991|113028|112978|113100.2|112991|113014.7|112891.9|37
1736206580000|2025-01-06 23:36:20|113067.3|112940.7|113032.9|112982.9|113067.3|112994.5|113002.6|112926.7|23
1736206590000|2025-01-06 23:36:30|113019.1|112969.1|113019.7|112969.7|113032.9|112982.9|113018.8|112968.8|8
1736206600000|2025-01-06 23:36:40|113020.4|112970.4|113038.2|112988.2|113068.1|112994.8|113015.3|112927.3|15
1736206610000|2025-01-06 23:36:50|113042.3|112992.3|113039.9|112989.9|113072.5|112992.3|113000|112931.6|35
1736206620000|2025-01-06 23:37:00|113025.4|112975.4|113035.4|112985.4|113071.8|112990.4|113015.9|112927.9|29
1736206630000|2025-01-06 23:37:10|113035.3|112985.3|113028|112978|113049.4|112999.4|113016.9|112966.9|22
1736206640000|2025-01-06 23:37:20|113024.1|112974.1|113026.8|112976.8|113074.7|112999.8|113018.5|112930.1|48
1736206650000|2025-01-06 23:37:30|113026.7|112976.7|113043.5|112993.5|113048.6|112998.6|113026.7|112976.7|17
1736206660000|2025-01-06 23:37:40|113040|112990|113104.7|112904.7|113107.4|112992.4|113019.3|112903.5|39
1736206670000|2025-01-06 23:37:50|113103.3|112903.3|113024.5|112974.5|113103.3|113000.4|113024.5|112902.4|23
1736206680000|2025-01-06 23:38:00|113031.2|112981.2|113023.9|112973.9|113065.5|112981.2|113023.9|112933.1|3
1736206690000|2025-01-06 23:38:10|113030.2|112980.2|113034.9|112984.9|113107.5|113003.6|113021.2|112903.9|28
1736206700000|2025-01-06 23:38:20|113026.7|112976.7|113039|112989|113044.7|112994.7|113019.3|112969.3|43
1736206710000|2025-01-06 23:38:30|113038.7|112988.7|113067.7|112937.3|113067.7|112999.3|113023.2|112937.2|21
1736206720000|2025-01-06 23:38:40|113020.6|112970.6|113047.9|112997.9|113048.1|112998.1|113020.6|112970.6|8
1736206730000|2025-01-06 23:38:50|113034.2|112984.2|113041.3|112991.3|113041.3|112991.3|113027.2|112977.2|6
1736206740000|2025-01-06 23:39:00|113041.1|112991.1|113037.3|112987.3|113100.1|112991.1|113037.3|112900|9
1736206750000|2025-01-06 23:39:10|113024.3|112974.3|113013.5|112963.5|113031.5|112981.5|113000.7|112950.7|15
1736206760000|2025-01-06 23:39:20|113013.7|112963.7|113029.4|112979.4|113029.4|112979.4|113013.4|112963.4|8
1736206770000|2025-01-06 23:39:30|113016.2|112966.2|113029.5|112979.5|113029.8|112979.8|113012.2|112962.2|10
1736206780000|2025-01-06 23:39:40|113015.2|112965.2|113029.5|112979.5|113029.6|112979.6|113015.2|112965.2|6
1736206790000|2025-01-06 23:39:50|113029.4|112979.4|113009|112959|113036.8|112986.8|113009|112959|9
1736206800000|2025-01-06 23:40:00|113009.2|112959.2|113014.5|112964.5|113092.4|112976.6|113006.7|112892.2|12
1736206810000|2025-01-06 23:40:10|113013.1|112963.1|113037.2|112987.2|113056.6|112987.2|113013.1|112924|7
1736206820000|2025-01-06 23:40:20|113023.2|112973.2|113036.4|112986.4|113056.2|112990.3|113022.3|112925.4|17
1736206830000|2025-01-06 23:40:30|113029|112979|113032.7|112982.7|113058|112990.1|113008|112924.2|19
1736206840000|2025-01-06 23:40:40|113029.5|112979.5|113024.7|112974.7|113061.6|112986.6|113011.1|112923.1|25
1736206850000|2025-01-06 23:40:50|113017.3|112967.3|113022.1|112972.1|113063.8|112986.1|113012.5|112926.9|17
1736206860000|2025-01-06 23:41:00|113036.1|112986.1|113020.2|112970.2|113039.3|112989.3|113017.3|112967.3|29
1736206870000|2025-01-06 23:41:10|113026.8|112976.8|113042.9|112992.9|113099.2|112992.9|113015.5|112897.4|37
1736206880000|2025-01-06 23:41:20|113024|112974|113021.7|112971.7|113067.8|112995.3|113008.5|112931.7|33
1736206890000|2025-01-06 23:41:30|113035.8|112985.8|113018.5|112968.5|113067.7|113001.2|113015.1|112929.6|39
1736206900000|2025-01-06 23:41:40|113032.2|112982.2|113018.2|112968.2|113032.2|112982.2|113018|112968|5
1736206910000|2025-01-06 23:41:50|113018.5|112968.5|113018.5|112968.5|113018.8|112968.8|113018.5|112968.5|3
1736206920000|2025-01-06 23:42:00|113018.8|112968.8|113093.8|112893.8|113093.8|112968.8|113018.5|112893.6|4
1736206930000|2025-01-06 23:42:10|113094.3|112894.3|113091.6|112891.6|113094.3|112894.3|113091.6|112891.6|8
1736206940000|2025-01-06 23:42:20|113090.4|112890.4|113094.9|112894.9|113094.9|112980.6|113022.5|112890.4|16
1736206950000|2025-01-06 23:42:30|113090.9|112890.9|113016.4|112966.4|113094.3|112986.2|113015.6|112889.8|27
1736206960000|2025-01-06 23:42:40|113014.1|112964.1|113012.7|112962.7|113094.2|112972.9|113008.5|112889.3|32
1736206970000|2025-01-06 23:42:50|113026.8|112976.8|113013|112963|113026.8|112976.8|113013|112963|4
1736206980000|2025-01-06 23:43:00|113013.5|112963.5|113013|112963|113013.5|112963.5|113013|112963|4
1736206990000|2025-01-06 23:43:10|113056.1|112924.1|113059.2|112928.5|113059.2|112984.5|113011.6|112924.1|34
1736207000000|2025-01-06 23:43:20|113018.7|112968.7|113058|112925.9|113060.9|112981.6|112995.8|112925.7|40
1736207010000|2025-01-06 23:43:30|113015.1|112965.1|113091.9|112891.9|113094|112979.2|113009.8|112889|34
1736207020000|2025-01-06 23:43:40|113090.1|112890.1|113031|112981|113091.5|112981.1|112999.2|112889.6|20
1736207030000|2025-01-06 23:43:50|113017.4|112967.4|113017.1|112967.1|113057.6|112967.4|113017|112924.6|6
1736207040000|2025-01-06 23:44:00|113017.4|112967.4|113016.8|112966.8|113017.4|112967.4|113016.8|112966.8|2
1736207050000|2025-01-06 23:44:10|113017.4|112967.4|113092.1|112892.1|113092.1|112967.4|113017.4|112890.6|4
1736207060000|2025-01-06 23:44:20|113090.8|112890.8|113020.8|112970.8|113092.2|112977.2|113020.6|112890|12
1736207070000|2025-01-06 23:44:30|113027.3|112977.3|113034.5|112984.5|113034.8|112984.8|113018.4|112968.4|14
1736207080000|2025-01-06 23:44:40|113021.6|112971.6|113020.5|112970.5|113034.3|112984.3|113019.7|112969.7|12
1736207090000|2025-01-06 23:44:50|113031.1|112981.1|113023.1|112973.1|113047.7|112997.7|113015.6|112965.6|25
1736207100000|2025-01-06 23:45:00|113023.4|112973.4|113036.5|112986.5|113036.5|112986.5|113022.8|112972.8|6
1736207110000|2025-01-06 23:45:10|113036.4|112986.4|113022.7|112972.7|113036.6|112986.6|113022.7|112972.7|6
1736207120000|2025-01-06 23:45:20|113023|112973|113096.1|112896.1|113096.2|112973|113023|112895.4|5
1736207130000|2025-01-06 23:45:30|113095.9|112895.9|113098.6|112898.6|113098.6|112898.6|113095.9|112895.9|5
1736207140000|2025-01-06 23:45:40|113097.3|112897.3|113097.6|112897.6|113097.8|112897.8|113097.3|112897.3|5
1736207150000|2025-01-06 23:45:50|113024.3|112974.3|113020.3|112970.3|113024.3|112974.3|113012.8|112962.8|16
1736207160000|2025-01-06 23:46:00|113024.2|112974.2|113036.8|112986.8|113051|113001|113024.2|112974.2|12
1736207180000|2025-01-06 23:46:20|113032.2|112982.2|113077.3|112945.8|113077.3|112987.2|113032.2|112945.8|3
1736207190000|2025-01-06 23:46:30|113058.2|113008.2|113048.9|112998.9|113088.8|113014.8|113027.2|112950.5|19
1736207200000|2025-01-06 23:46:40|113048.7|112998.7|113048.9|112998.9|113048.9|112998.9|113048.7|112998.7|2
1736207210000|2025-01-06 23:46:50|113057.3|113007.3|113069.8|113019.8|113095.5|113020|113038.8|112962.5|15
1736207220000|2025-01-06 23:47:00|113070|113020|113048.7|112998.7|113070|113020|113030.8|112980.8|6
1736207240000|2025-01-06 23:47:20|113053.1|113003.1|113058.4|113008.4|113058.4|113008.4|113026.2|112976.2|22
1736207250000|2025-01-06 23:47:30|113044.8|112994.8|113058.3|113008.3|113058.3|113008.3|113044.8|112994.8|4
1736207260000|2025-01-06 23:47:40|113063.3|113013.3|113042.8|112992.8|113063.5|113013.5|113039.2|112989.2|10
1736207270000|2025-01-06 23:47:50|113048.3|112998.3|113045.2|112995.2|113048.3|112998.3|113023.3|112973.3|15
1736207280000|2025-01-06 23:48:00|113058.2|113008.2|113042.6|112992.6|113058.2|113008.2|113037.5|112987.5|4
1736207290000|2025-01-06 23:48:10|113047.1|112997.1|113051.6|113001.6|113059|113009|113037.5|112987.5|4
1736207300000|2025-01-06 23:48:20|113051.9|113001.9|113051.9|113001.9|113051.9|113001.9|113051.9|113001.9|1
1736207320000|2025-01-06 23:48:40|113114.6|112914.6|113115.4|112915.4|113115.4|112915.4|113113.6|112913.6|7
1736207330000|2025-01-06 23:48:50|113115.2|112915.2|113058.6|113008.6|113115.8|113014.6|113043|112915.2|28
1736207340000|2025-01-06 23:49:00|113066.8|113016.8|113045.5|112995.5|113066.8|113016.8|113045.5|112995.5|7
1736207360000|2025-01-06 23:49:20|113118.4|112918.4|113118.5|112918.5|113118.5|112918.5|113118.4|112918.4|2
1736207370000|2025-01-06 23:49:30|113118.1|112918.1|113118.3|112918.3|113118.4|112918.4|113117.8|112917.8|7
1736207380000|2025-01-06 23:49:40|113117.8|112917.8|113116.5|112916.5|113117.8|112917.8|113116.5|112916.5|3
1736207390000|2025-01-06 23:49:50|113116|112916|113043.5|112993.5|113116.5|113010|113043.5|112916|9
1736207400000|2025-01-06 23:50:00|113047.7|112997.7|113038.2|112988.2|113082.1|112997.7|113032.7|112949.5|8
1736207410000|2025-01-06 23:50:10|113052.2|113002.2|113052.3|113002.3|113059.1|113009.1|113052.2|113002.2|4
1736207420000|2025-01-06 23:50:20|113052.4|113002.4|113038.2|112988.2|113059.2|113009.2|113038.2|112988.2|7
1736207430000|2025-01-06 23:50:30|113113.8|112913.8|113113.8|112913.8|113113.8|112913.8|113113.8|112913.8|1
1736207440000|2025-01-06 23:50:40|113113.7|112913.7|113112|112912|113113.7|112913.7|113112|112912|4
1736207450000|2025-01-06 23:50:50|113112.6|112912.6|113027.2|112977.2|113112.6|113002.8|113010.6|112911.3|33
1736207460000|2025-01-06 23:51:00|113029.3|112979.3|113036.6|112986.6|113086.4|113005.5|113029.3|112943.6|22
1736207470000|2025-01-06 23:51:10|113036.4|112986.4|113045.4|112995.4|113051.8|113001.8|113033.3|112983.3|19
1736207480000|2025-01-06 23:51:20|113044.8|112994.8|113058.7|113008.7|113059.1|113009.1|113044.8|112994.8|5
1736207490000|2025-01-06 23:51:30|113059.5|113009.5|113045.3|112995.3|113086.9|113009.5|113045.1|112951.3|7
1736207500000|2025-01-06 23:51:40|113045.2|112995.2|113052.4|113002.4|113085.7|113002.7|113045.2|112952.9|6
1736207510000|2025-01-06 23:51:50|113052.3|113002.3|113050.4|113000.4|113052.3|113002.3|113047.5|112997.5|7
1736207520000|2025-01-06 23:52:00|113051|113001|113084.8|112951.6|113084.8|113001.4|113043.4|112951.4|10
1736207530000|2025-01-06 23:52:10|113065.4|113015.4|113085.4|112952.2|113085.4|113015.4|113065.4|112950.8|8
1736207540000|2025-01-06 23:52:20|113036.7|112986.7|113085.3|112952.3|113085.4|112986.7|113036.7|112952.1|7
1736207550000|2025-01-06 23:52:30|113120.5|112920.5|113121.4|112921.4|113121.9|112921.9|113120.5|112920.5|7
1736207560000|2025-01-06 23:52:40|113121.3|112921.3|113118.9|112918.9|113121.9|112921.9|113118.9|112918.9|8
1736207570000|2025-01-06 23:52:50|113033.4|112983.4|113041.2|112991.2|113086.5|112999.8|113027.9|112953.4|13
1736207590000|2025-01-06 23:53:10|113036.7|112986.7|113050.2|113000.2|113076.6|113000.3|113015.2|112945.7|7
1736207600000|2025-01-06 23:53:20|113050.3|113000.3|113050.3|113000.3|113050.3|113000.3|113050.3|113000.3|1
1736207610000|2025-01-06 23:53:30|113050.1|113000.1|113050.1|113000.1|113050.2|113000.2|113050.1|113000.1|3
1736207620000|2025-01-06 23:53:40|113050.4|113000.4|113110.1|112910.1|113110.3|113000.4|113050.4|112910|5
1736207630000|2025-01-06 23:53:50|113109|112909|113049.1|112999.1|113109|112999.1|113035.4|112909|7
1736207640000|2025-01-06 23:54:00|113074.5|112944.4|113042.9|112992.9|113074.5|113006.4|113042.9|112944.4|5
1736207650000|2025-01-06 23:54:10|113043.2|112993.2|113052.6|113002.6|113077.6|113002.7|113039|112947.5|8
1736207660000|2025-01-06 23:54:20|113077.8|112948|113049.3|112999.3|113077.8|113006.6|113043.2|112946.2|6
1736207670000|2025-01-06 23:54:30|113049.2|112999.2|113036.3|112986.3|113049.3|112999.3|113035.9|112985.9|6
1736207680000|2025-01-06 23:54:40|113036.5|112986.5|113048.8|112998.8|113075.7|113005.8|113036.4|112946|8
1736207690000|2025-01-06 23:54:50|113025.1|112975.1|113038.2|112988.2|113071.1|112998.6|113025.1|112941.5|11
1736207700000|2025-01-06 23:55:00|113037.9|112987.9|113039.7|112989.7|113051.4|113001.4|113037.8|112987.8|15
1736207710000|2025-01-06 23:55:10|113039.6|112989.6|113039.5|112989.5|113046.9|112996.9|113039.5|112989.5|4
1736207720000|2025-01-06 23:55:20|113046.9|112996.9|113043.4|112993.4|113049.6|112999.6|113036.7|112986.7|8
1736207730000|2025-01-06 23:55:30|113043.3|112993.3|113043.3|112993.3|113043.3|112993.3|113043.2|112993.2|3
1736207740000|2025-01-06 23:55:40|113043.2|112993.2|113037.5|112987.5|113070.5|112993.3|113037.5|112940.6|7
1736207750000|2025-01-06 23:55:50|113037.2|112987.2|113050.4|113000.4|113105.2|113003.1|113033.6|112905.2|14
1736207760000|2025-01-06 23:56:00|113037.3|112987.3|113043.9|112993.9|113050.5|113000.5|113037.3|112987.3|6
1736207770000|2025-01-06 23:56:10|113046.6|112996.6|113051.8|113001.8|113056|113006|113025.1|112975.1|15
1736207780000|2025-01-06 23:56:20|113051.7|113001.7|113041.4|112991.4|113058.1|113008.1|113034.3|112984.3|13
1736207790000|2025-01-06 23:56:30|113041.2|112991.2|113041.8|112991.8|113041.8|112991.8|113041.2|112991.2|3
1736207800000|2025-01-06 23:56:40|113041.9|112991.9|113056.9|113006.9|113075.3|113007|113041.8|112945.6|11
1736207810000|2025-01-06 23:56:50|113043.2|112993.2|113042.9|112992.9|113056.8|113006.8|113036|112986|7
1736207820000|2025-01-06 23:57:00|113056.8|113006.8|113043.8|112993.8|113056.8|113006.8|113043.4|112993.4|6
1736207830000|2025-01-06 23:57:10|113043.7|112993.7|113111.6|112911.6|113111.6|112993.9|113043.7|112911.6|4
1736207840000|2025-01-06 23:57:20|113110.2|112910.2|113111.9|112911.9|113111.9|112911.9|113110.2|112910.2|4
1736207850000|2025-01-06 23:57:30|113112|112912|113111.2|112911.2|113112|112912|113109.9|112909.9|8
1736207860000|2025-01-06 23:57:40|113111|112911|113057.2|113007.2|113111.2|113007.2|113044.5|112911|12
1736207870000|2025-01-06 23:57:50|113061.4|113011.4|113058|113008|113077.2|113011.4|113044.2|112947|15
1736207880000|2025-01-06 23:58:00|113057.8|113007.8|113077.7|112948.8|113077.7|113007.9|113043.6|112947.2|10
1736207890000|2025-01-06 23:58:10|113078|112949.2|113058|113008|113078|113008|113058|112947.3|10
1736207900000|2025-01-06 23:58:20|113113|112913|113112|112912|113113|112913|113111.1|112911.1|6
1736207910000|2025-01-06 23:58:30|113111.9|112911.9|113112.8|112912.8|113112.8|112912.8|113111.2|112911.2|9
1736207920000|2025-01-06 23:58:40|113112.6|112912.6|113047.7|112997.7|113112.8|113011|113047.3|112912.5|13
1736207930000|2025-01-06 23:58:50|113049.7|112999.7|113049.3|112999.3|113064.6|113014.6|113035.9|112985.9|13
1736207940000|2025-01-06 23:59:00|113049.2|112999.2|113082.6|112952.7|113082.6|112999.5|113049.2|112952.7|3
1736207950000|2025-01-06 23:59:10|113082.7|112952.8|113049.9|112999.9|113082.7|112999.9|113049.5|112952.6|8
1736207960000|2025-01-06 23:59:20|113049.8|112999.8|113119|112919|113119.4|112999.8|113049.4|112918.4|11
1736207970000|2025-01-06 23:59:30|113119.1|112919.1|113119.9|112919.9|113119.9|112919.9|113117.2|112917.2|10
1736207980000|2025-01-06 23:59:40|113120.1|112920.1|113045.8|112995.8|113121.1|112995.8|113045.2|112920.1|12
1736207990000|2025-01-06 23:59:50|113040|112990|113045.7|112995.7|113058.5|113008.5|113032.1|112982.1|16
1736208000000|2025-01-07 00:00:00|113042|112992|113062|113012|113081.7|113019.3|113042|112954.7|24
1736208010000|2025-01-07 00:00:10|113079.3|112953.2|113063|113013|113081.5|113013.4|113059.3|112951.4|19
1736208020000|2025-01-07 00:00:20|113081.1|112955|113057.1|113007.1|113081.1|113012.8|113046.4|112954.3|11
1736208030000|2025-01-07 00:00:30|113044.3|112994.3|113057.2|113007.2|113081.5|113007.8|113044.3|112949.2|16
1736208040000|2025-01-07 00:00:40|113057.1|113007.1|113057.2|113007.2|113081.4|113007.4|113045.4|112947.5|16
1736208050000|2025-01-07 00:00:50|113056.9|113006.9|113101.9|112976.1|113104|113024.1|113054.4|112953.6|29
1736208060000|2025-01-07 00:01:00|113066.1|113016.1|113073.4|113023.4|113112.2|113023.4|113064.1|112979.1|19
1736208070000|2025-01-07 00:01:10|113069.8|113019.8|113071|113021|113112.8|113031.2|113069.5|112981.9|19
1736208080000|2025-01-07 00:01:20|113070.9|113020.9|113078.3|113028.3|113140.3|113028.3|113070.9|112994|16
1736208090000|2025-01-07 00:01:30|113081.1|113031.1|113085.6|113035.6|113114.5|113036.2|113081.1|112982.5|22
1736208100000|2025-01-07 00:01:40|113085.5|113035.5|113085.2|113035.2|113085.5|113035.5|113084.1|113034.1|10
1736208110000|2025-01-07 00:01:50|113084.2|113034.2|113084.4|113034.4|113084.5|113034.5|113083.1|113033.1|10
1736208120000|2025-01-07 00:02:00|113084.3|113034.3|113150.7|112973.9|113151.1|113037.7|113084.3|112973|13
1736208130000|2025-01-07 00:02:10|113150.1|112973.3|113149.6|112973.1|113150.7|112974.3|113149.2|112972|8
1736208140000|2025-01-07 00:02:20|113150|112973.6|113087.3|113037.3|113152.4|113039.6|113082.7|112952.4|21
1736208150000|2025-01-07 00:02:30|113080.6|113030.6|113119.5|112992.2|113120.3|113037.6|113080.6|112988.1|17
1736208160000|2025-01-07 00:02:40|113118.9|112993|113106.3|112978.8|113118.9|113037|113069.9|112976.4|19
1736208170000|2025-01-07 00:02:50|113106.4|112979.5|113108.1|112981.8|113109.5|112983.2|113105.8|112979.4|14
1736208180000|2025-01-07 00:03:00|113108.9|112980.4|113108.5|112981.6|113109.3|112981.6|113108|112979.6|11
1736208190000|2025-01-07 00:03:10|113108.7|112981.7|113102|112974.4|113108.7|113013.5|113058.1|112973.5|13
1736208200000|2025-01-07 00:03:20|113102.5|112974.7|113057.9|113007.9|113103.6|113007.9|113057.8|112974.1|8
1736208210000|2025-01-07 00:03:30|113102.5|112974.5|113057|113007|113103|113007|113057|112973.5|8
1736208220000|2025-01-07 00:03:40|113102.8|112973.6|113137.4|112942.8|113137.4|113007.5|113056.9|112942.7|10
1736208230000|2025-01-07 00:03:50|113137.5|112942.7|113132.1|112942.8|113137.5|112942.8|113132.1|112942.2|8
1736208240000|2025-01-07 00:04:00|113136.3|112942.7|113057.9|113007.9|113139.5|113008.8|113057.6|112942.6|11
1736208250000|2025-01-07 00:04:10|113091|112956.6|113042.7|112992.7|113105.2|113008.7|113042.7|112938.8|24
1736208260000|2025-01-07 00:04:20|113094.4|112956.1|113090.7|112954.3|113096.8|112988.3|113038.3|112950.9|15
1736208270000|2025-01-07 00:04:30|113091.4|112954.9|113090.8|112954.9|113091.4|112955.4|113089.8|112954.4|11
1736208280000|2025-01-07 00:04:40|113091.1|112954.7|113091.4|112954.9|113091.5|112955.1|113091.1|112954.7|8
1736208290000|2025-01-07 00:04:50|113091.8|112955.4|113096|112959.8|113096|113009.5|113059.5|112954.7|15
1736208300000|2025-01-07 00:05:00|113095.4|112960.2|113105.1|112973|113108.6|113012.2|113059.3|112960.2|15
1736208310000|2025-01-07 00:05:10|113105.3|112971.4|113109.7|112980.1|113111|113026.2|113071.4|112971.4|14
1736208320000|2025-01-07 00:05:20|113109.9|112980|113106.2|112977.8|113109.9|112980.3|113102.2|112973.7|16
1736208330000|2025-01-07 00:05:30|113103.2|112974.8|113066.2|113016.2|113106.7|113023.8|113049|112966.7|33
1736208340000|2025-01-07 00:05:40|113060.3|113010.3|113049|112999|113060.3|113010.3|113049|112999|6
1736208350000|2025-01-07 00:05:50|113060.2|113010.2|113071.2|113021.2|113108.6|113022.1|113057.3|112968.8|42
1736208360000|2025-01-07 00:06:00|113071.9|113021.9|113071.6|113021.6|113105.5|113031.3|113065.4|112970.3|22
1736208370000|2025-01-07 00:06:10|113051.3|113001.3|113102|112971.1|113102|113018.3|113051.2|112966.9|27
1736208380000|2025-01-07 00:06:20|113099.3|112968.3|113055.7|113005.7|113105.1|113031.8|113051.7|112968.3|34
1736208390000|2025-01-07 00:06:30|113055.8|113005.8|113062.5|113012.5|113073.7|113023.7|113048.8|112998.8|16
1736208400000|2025-01-07 00:06:40|113062.7|113012.7|113054.4|113004.4|113106.8|113018.7|113054.4|112969.4|21
1736208410000|2025-01-07 00:06:50|113054.5|113004.5|113056.9|113006.9|113104.7|113022.2|113054.5|112970.2|33
1736208420000|2025-01-07 00:07:00|113107.2|112976.9|113059.7|113009.7|113107.5|113027.6|113054.5|112968.3|53
1736208430000|2025-01-07 00:07:10|113056.8|113006.8|113063|113013|113103.7|113026.1|113046|112971.7|39
1736208440000|2025-01-07 00:07:20|113062.3|113012.3|113058.9|113008.9|113101.9|113036.4|113058.9|112973.2|23
1736208450000|2025-01-07 00:07:30|113064.1|113014.1|113060.5|113010.5|113067|113017|113057.6|113007.6|16
1736208460000|2025-01-07 00:07:40|113066|113016|113067.5|113017.5|113108.6|113018.4|113061.2|112978.1|27
1736208470000|2025-01-07 00:07:50|113067.3|113017.3|113053.4|113003.4|113067.3|113017.3|113053.4|113003.4|16
1736208480000|2025-01-07 00:08:00|113049.5|112999.5|113066.6|113016.6|113105.4|113021.8|113049.1|112980|20
1736208490000|2025-01-07 00:08:10|113069.1|113019.1|113074.2|113024.2|113074.2|113024.2|113050.2|113000.2|13
1736208500000|2025-01-07 00:08:20|113074.4|113024.4|113076.7|113026.7|113076.7|113026.7|113066.7|113016.7|13
1736208510000|2025-01-07 00:08:30|113067.7|113017.7|113077.1|113027.1|113077.1|113027.1|113067.7|113017.7|3
1736208520000|2025-01-07 00:08:40|113067.7|113017.7|113066.8|113016.8|113077.1|113027.1|113063|113013|14
1736208530000|2025-01-07 00:08:50|113066.9|113016.9|113067.8|113017.8|113068.1|113018.1|113066.9|113016.9|5
1736208540000|2025-01-07 00:09:00|113067.7|113017.7|113067.6|113017.6|113067.7|113017.7|113067.6|113017.6|2
1736208550000|2025-01-07 00:09:10|113067.7|113017.7|113067.6|113017.6|113069.6|113019.6|113065.5|113015.5|11
1736208560000|2025-01-07 00:09:20|113067.5|113017.5|113067|113017|113067.5|113017.5|113066.4|113016.4|11
1736208570000|2025-01-07 00:09:30|113067.1|113017.1|113066|113016|113067.1|113017.1|113066|113016|7
1736208580000|2025-01-07 00:09:40|113065.6|113015.6|113067|113017|113067|113017|113065.6|113015.6|10
1736208590000|2025-01-07 00:09:50|113132.5|112951.6|113131.6|112951|113132.5|112952.4|113131.2|112950.6|12
1736208600000|2025-01-07 00:10:00|113130.9|112950.7|113065.3|113015.3|113132.6|113018.3|113061.1|112950.7|19
1736208610000|2025-01-07 00:10:10|113065|113015|113068.6|113018.6|113068.6|113018.6|113061.7|113011.7|17
1736208620000|2025-01-07 00:10:20|113068.9|113018.9|113070.3|113020.3|113070.3|113020.3|113067|113017|12
1736208630000|2025-01-07 00:10:30|113066.4|113016.4|113068.5|113018.5|113074.9|113024.9|113065.2|113015.2|19
1736208640000|2025-01-07 00:10:40|113068.9|113018.9|113071|113021|113077.6|113027.6|113066|113016|16
1736208650000|2025-01-07 00:10:50|113070.9|113020.9|113066|113016|113071.3|113021.3|113045.9|112995.9|23
1736208660000|2025-01-07 00:11:00|113066.1|113016.1|113065.8|113015.8|113066.2|113016.2|113065.8|113015.8|8
1736208670000|2025-01-07 00:11:10|113065.7|113015.7|113063.5|113013.5|113066.5|113016.5|113052.8|113002.8|21
1736208680000|2025-01-07 00:11:20|113063.6|113013.6|113064.6|113014.6|113065.6|113015.6|113061.1|113011.1|13
1736208690000|2025-01-07 00:11:30|113064.7|113014.7|113064.6|113014.6|113064.7|113014.7|113055.2|113005.2|15
1736208700000|2025-01-07 00:11:40|113064.7|113014.7|113064.7|113014.7|113065.1|113015.1|113064.5|113014.5|8
1736208710000|2025-01-07 00:11:50|113064.6|113014.6|113064.6|113014.6|113095.7|113022.3|113058.4|112970.7|20
1736208720000|2025-01-07 00:12:00|113067|113017|113069.4|113019.4|113070|113020|113060.9|113010.9|17
1736208730000|2025-01-07 00:12:10|113069.3|113019.3|113072|113022|113078.5|113028.5|113067.9|113017.9|17
1736208740000|2025-01-07 00:12:20|113071.9|113021.9|113070.3|113020.3|113072.1|113022.1|113070|113020|10
1736208750000|2025-01-07 00:12:30|113069.5|113019.5|113069.5|113019.5|113076|113026|113065.4|113015.4|24
1736208760000|2025-01-07 00:12:40|113069.6|113019.6|113062.2|113012.2|113069.6|113019.6|113061.9|113011.9|8
1736208770000|2025-01-07 00:12:50|113062.3|113012.3|113084.2|113034.2|113084.4|113034.4|113060|113010|21
1736208780000|2025-01-07 00:13:00|113078.1|113028.1|113084.9|113034.9|113085.1|113035.1|113077.5|113027.5|14
1736208790000|2025-01-07 00:13:10|113085.1|113035.1|113078.3|113028.3|113085.1|113035.1|113078.2|113028.2|8
1736208800000|2025-01-07 00:13:20|113078.2|113028.2|113077.1|113027.1|113079.5|113029.5|113077.1|113027.1|11
1736208810000|2025-01-07 00:13:30|113077.4|113027.4|113079.5|113029.5|113080.6|113030.6|113076.4|113026.4|18
1736208820000|2025-01-07 00:13:40|113079.6|113029.6|113081.4|113031.4|113082.3|113032.3|113079.5|113029.5|11
1736208830000|2025-01-07 00:13:50|113082.4|113032.4|113080.4|113030.4|113082.4|113032.4|113080.4|113030.4|6
1736208840000|2025-01-07 00:14:00|113081.3|113031.3|113079.7|113029.7|113081.3|113031.3|113078.5|113028.5|6
1736208850000|2025-01-07 00:14:10|113079.6|113029.6|113078.2|113028.2|113080.4|113030.4|113072.8|113022.8|11
1736208860000|2025-01-07 00:14:20|113078.9|113028.9|113078.1|113028.1|113089|113039|113061|113011|25
1736208870000|2025-01-07 00:14:30|113078|113028|113078.5|113028.5|113078.5|113028.5|113078|113028|4
1736208880000|2025-01-07 00:14:40|113078.6|113028.6|113083.6|113033.6|113094.5|113044.5|113076.2|113026.2|9
1736208890000|2025-01-07 00:14:50|113078.4|113028.4|113078.7|113028.7|113084.5|113034.5|113078.4|113028.4|14
1736208900000|2025-01-07 00:15:00|113076.6|113026.6|113076.6|113026.6|113077.8|113027.8|113075.3|113025.3|13
1736208910000|2025-01-07 00:15:10|113076.7|113026.7|113076.4|113026.4|113076.7|113026.7|113076.4|113026.4|3
1736208920000|2025-01-07 00:15:20|113076.3|113026.3|113076.2|113026.2|113076.3|113026.3|113076.1|113026.1|7
1736208930000|2025-01-07 00:15:30|113076.4|113026.4|113136.6|112961.2|113137.6|113026.4|113076.4|112961.2|8
1736208940000|2025-01-07 00:15:40|113137|112961.7|113080|113030|113137|113040.9|113074|112961.7|21
1736208950000|2025-01-07 00:15:50|113080.1|113030.1|113080.7|113030.7|113081.2|113031.2|113079.9|113029.9|9
1736208960000|2025-01-07 00:16:00|113080.5|113030.5|113078|113028|113082.7|113032.7|113077.8|113027.8|19
1736208970000|2025-01-07 00:16:10|113081.2|113031.2|113075.6|113025.6|113083.5|113033.5|113071.3|113021.3|16
1736208980000|2025-01-07 00:16:20|113069.6|113019.6|113075.2|113025.2|113080.6|113030.6|113066.8|113016.8|14
1736208990000|2025-01-07 00:16:30|113067|113017|113067.2|113017.2|113067.2|113017.2|113067|113017|3
1736209000000|2025-01-07 00:16:40|113067.3|113017.3|113079.6|113029.6|113107.6|113036|113067.3|112980|22
1736209010000|2025-01-07 00:16:50|113081|113031|113071.9|113021.9|113087.4|113037.4|113071.9|113021.9|9
1736209020000|2025-01-07 00:17:00|113072.2|113022.2|113082.4|113032.4|113100.2|113050.2|113068.3|113018.3|16
1736209030000|2025-01-07 00:17:10|113086.6|113036.6|113082.2|113032.2|113092.8|113042.8|113064.3|113014.3|40
1736209040000|2025-01-07 00:17:20|113075.4|113025.4|113088.3|113038.3|113093.8|113043.8|113069|113019|58
1736209050000|2025-01-07 00:17:30|113088.7|113038.7|113082.7|113032.7|113088.7|113038.7|113060.8|113010.8|32
1736209060000|2025-01-07 00:17:40|113074.7|113024.7|113085.4|113035.4|113134.6|113055.2|113073.4|113005.4|46
1736209070000|2025-01-07 00:17:50|113087.8|113037.8|113094.7|113044.7|113094.7|113044.7|113078|113028|14
1736209080000|2025-01-07 00:18:00|113087.9|113037.9|113085.9|113035.9|113097.3|113047.3|113081.3|113031.3|32
1736209090000|2025-01-07 00:18:10|113089.6|113039.6|113071.4|113021.4|113093.4|113043.4|113071.4|113021.4|26
1736209100000|2025-01-07 00:18:20|113073.8|113023.8|113087.9|113037.9|113093.5|113043.5|113072.1|113022.1|15
1736209110000|2025-01-07 00:18:30|113086.1|113036.1|113086.4|113036.4|113096.5|113046.5|113080.3|113030.3|40
1736209120000|2025-01-07 00:18:40|113085.6|113035.6|113081.7|113031.7|113089.6|113039.6|113072.6|113022.6|18
1736209130000|2025-01-07 00:18:50|113076|113026|113091.5|113041.5|113091.5|113041.5|113076|113026|10
1736209140000|2025-01-07 00:19:00|113091.4|113041.4|113089.3|113039.3|113091.4|113041.4|113077.7|113027.7|17
1736209150000|2025-01-07 00:19:10|113086.5|113036.5|113073.8|113023.8|113094.9|113044.9|113073.8|113023.8|14
1736209160000|2025-01-07 00:19:20|113079.1|113029.1|113082.9|113032.9|113094.9|113044.9|113065.8|113015.8|24
1736209170000|2025-01-07 00:19:30|113082.8|113032.8|113075.3|113025.3|113082.9|113032.9|113075.1|113025.1|16
1736209180000|2025-01-07 00:19:40|113080.6|113030.6|113073.6|113023.6|113139|113053.4|113073.4|113012.8|46
1736209190000|2025-01-07 00:19:50|113077.9|113027.9|113068.4|113018.4|113078.5|113028.5|113068.4|113018.4|24
1736209200000|2025-01-07 00:20:00|113072.5|113022.5|113072.9|113022.9|113078|113028|113069.3|113019.3|17
1736209210000|2025-01-07 00:20:10|113073.1|113023.1|113078.5|113028.5|113078.7|113028.7|113072.4|113022.4|11
1736209220000|2025-01-07 00:20:20|113078.2|113028.2|113074.6|113024.6|113079.5|113029.5|113074.6|113024.6|5
1736209230000|2025-01-07 00:20:30|113079.7|113029.7|113078.3|113028.3|113081.5|113031.5|113075.9|113025.9|12
1736209240000|2025-01-07 00:20:40|113078.4|113028.4|113074.3|113024.3|113079.5|113029.5|113074.3|113024.3|7
1736209250000|2025-01-07 00:20:50|113076.5|113026.5|113074.6|113024.6|113119.3|113032.8|113074.6|112988.4|10
1736209260000|2025-01-07 00:21:00|113074.4|113024.4|113076.4|113026.4|113117.7|113031.5|113074.4|112991.8|11
1736209270000|2025-01-07 00:21:10|113117.7|112991.8|113087.3|113037.3|113117.7|113037.7|113076.5|112980.3|14
1736209280000|2025-01-07 00:21:20|113087.1|113037.1|113087.5|113037.5|113094.7|113044.7|113087.1|113037.1|9
1736209290000|2025-01-07 00:21:30|113089.9|113039.9|113081.8|113031.8|113089.9|113039.9|113079|113029|14
1736209300000|2025-01-07 00:21:40|113081.5|113031.5|113081.8|113031.8|113082.4|113032.4|113078.3|113028.3|8
1736209310000|2025-01-07 00:21:50|113081.7|113031.7|113079.5|113029.5|113090.4|113040.4|113061.3|113011.3|39
1736209320000|2025-01-07 00:22:00|113079.6|113029.6|113084.5|113034.5|113088.6|113038.6|113072.5|113022.5|40
1736209330000|2025-01-07 00:22:10|113080|113030|113087.7|113037.7|113087.7|113037.7|113080|113030|9
1736209340000|2025-01-07 00:22:20|113083.1|113033.1|113073.9|113023.9|113083.4|113033.4|113073.9|113023.9|13
1736209350000|2025-01-07 00:22:30|113079|113029|113081.9|113031.9|113081.9|113031.9|113079|113029|12
1736209360000|2025-01-07 00:22:40|113082.1|113032.1|113078.5|113028.5|113086.7|113036.7|113078.5|113028.5|11
1736209370000|2025-01-07 00:22:50|113078.7|113028.7|113086.9|113036.9|113086.9|113036.9|113060.7|113010.7|19
1736209380000|2025-01-07 00:23:00|113073.1|113023.1|113079.3|113029.3|113087.7|113037.7|113069|113019|33
1736209390000|2025-01-07 00:23:10|113079.7|113029.7|113075|113025|113088.6|113038.6|113075|113025|14
1736209400000|2025-01-07 00:23:20|113074.9|113024.9|113074.7|113024.7|113079.5|113029.5|113074.7|113024.7|5
1736209410000|2025-01-07 00:23:30|113074.6|113024.6|113078.6|113028.6|113078.6|113028.6|113074.6|113024.6|2
1736209420000|2025-01-07 00:23:40|113075.4|113025.4|113079.9|113029.9|113085.4|113035.4|113064.5|113014.5|18
1736209430000|2025-01-07 00:23:50|113080.6|113030.6|113078.7|113028.7|113081.5|113031.5|113078|113028|11
1736209440000|2025-01-07 00:24:00|113084.1|113034.1|113079.4|113029.4|113087|113037|113078.6|113028.6|13
1736209450000|2025-01-07 00:24:10|113079.6|113029.6|113070|113020|113092.2|113042.2|113070|113020|34
1736209460000|2025-01-07 00:24:20|113072.4|113022.4|113079.2|113029.2|113093.7|113043.7|113067|113017|21
1736209470000|2025-01-07 00:24:30|113073.8|113023.8|113073.6|113023.6|113080.3|113030.3|113067.1|113017.1|17
1736209480000|2025-01-07 00:24:40|113079.4|113029.4|113079.3|113029.3|113080.1|113030.1|113067.6|113017.6|24
1736209490000|2025-01-07 00:24:50|113079.5|113029.5|113078.7|113028.7|113080|113030|113064.6|113014.6|19
1736209510000|2025-01-07 00:25:10|113069.8|113019.8|113069.9|113019.9|113069.9|113019.9|113069.8|113019.8|2
1736209520000|2025-01-07 00:25:20|113066.7|113016.7|113076.9|113026.9|113077.6|113027.6|113062|113012|8
1736209530000|2025-01-07 00:25:30|113072.7|113022.7|113074.5|113024.5|113079.2|113029.2|113068|113018|9
1736209540000|2025-01-07 00:25:40|113076.1|113026.1|113076.1|113026.1|113076.1|113026.1|113076.1|113026.1|1
1736209550000|2025-01-07 00:25:50|113075.4|113025.4|113074.8|113024.8|113080.1|113030.1|113063.8|113013.8|57
1736209560000|2025-01-07 00:26:00|113075.3|113025.3|113076.6|113026.6|113080.2|113030.2|113075.1|113025.1|15
1736209570000|2025-01-07 00:26:10|113072.8|113022.8|113074.6|113024.6|113078.7|113028.7|113072.8|113022.8|45
1736209580000|2025-01-07 00:26:20|113073.8|113023.8|113078.3|113028.3|113078.9|113028.9|113072.4|113022.4|25
1736209590000|2025-01-07 00:26:30|113078.4|113028.4|113078.1|113028.1|113080.3|113030.3|113077.9|113027.9|9
1736209600000|2025-01-07 00:26:40|113072.2|113022.2|113072.4|113022.4|113072.8|113022.8|113071.9|113021.9|9
1736209610000|2025-01-07 00:26:50|113077.7|113027.7|113077.6|113027.6|113078|113028|113077.5|113027.5|6
1736209620000|2025-01-07 00:27:00|113077.4|113027.4|113130.8|112969.5|113130.8|113027.5|113077.4|112969.5|4
1736209630000|2025-01-07 00:27:10|113130.7|112969.6|113082.4|113032.4|113130.8|113040.3|113068.6|112969.3|23
1736209640000|2025-01-07 00:27:20|113088|113038|113078.7|113028.7|113089.5|113039.5|113070.8|113020.8|39
1736209650000|2025-01-07 00:27:30|113078.1|113028.1|113123.1|112991.4|113123.1|113044.4|113073.1|112990.5|29
1736209660000|2025-01-07 00:27:40|113123.2|112990.4|113121.1|112995.5|113123.2|113033.4|113080.4|112989.9|11
1736209670000|2025-01-07 00:27:50|113121|112995.6|113121|112990.6|113121.3|112995.6|113120.9|112990.1|9
1736209680000|2025-01-07 00:28:00|113120.8|112990.5|113127|113000.3|113132.7|113000.3|113120.8|112976.8|13
1736209690000|2025-01-07 00:28:10|113127.1|113027.9|113103|113053|113144.7|113053|113077.9|113009.6|41
1736209700000|2025-01-07 00:28:20|113103.7|113053.7|113095.7|113045.7|113109.4|113059.4|113095.7|113045.7|8
1736209710000|2025-01-07 00:28:30|113098.8|113048.8|113084.6|113034.6|113115.7|113065.7|113068.3|113018.3|42
1736209720000|2025-01-07 00:28:40|113079.1|113029.1|113079.7|113029.7|113090.7|113040.7|113077.1|113027.1|56
1736209730000|2025-01-07 00:28:50|113090.5|113040.5|113090.1|113040.1|113100.6|113050.6|113074.7|113024.7|36
1736209740000|2025-01-07 00:29:00|113089.7|113039.7|113107.8|113057.8|113120.8|113070.8|113080.5|113030.5|27
1736209750000|2025-01-07 00:29:10|113103.3|113053.3|113107.3|113057.3|113107.7|113057.7|113094.2|113044.2|12
1736209760000|2025-01-07 00:29:20|113107.2|113057.2|113107.9|113057.9|113116.5|113066.5|113098.4|113048.4|6
1736209770000|2025-01-07 00:29:30|113107.2|113057.2|113158.9|113002.1|113159.1|113057.2|113098.5|113001|9
1736209780000|2025-01-07 00:29:40|113160.3|112999.8|113110.7|113060.7|113160.5|113070.1|113098.9|112999.5|10
1736209790000|2025-01-07 00:29:50|113112.3|113062.3|113105|113055|113120.5|113070.5|113102.6|113052.6|22
1736209800000|2025-01-07 00:30:00|113107.9|113057.9|113092|113042|113110.5|113060.5|113092|113042|16
1736209810000|2025-01-07 00:30:10|113095|113045|113110.1|113060.1|113110.4|113060.4|113090.3|113040.3|19
1736209820000|2025-01-07 00:30:20|113104.6|113054.6|113105.3|113055.3|113105.4|113055.4|113104.6|113054.6|4
1736209830000|2025-01-07 00:30:30|113105.5|113055.5|113105.5|113055.5|113105.5|113055.5|113105.5|113055.5|1
1736209840000|2025-01-07 00:30:40|113101.5|113051.5|113105.3|113055.3|113108.3|113058.3|113101.5|113051.5|9
1736209850000|2025-01-07 00:30:50|113114.8|113064.8|113106.5|113056.5|113114.9|113064.9|113100|113050|10
1736209860000|2025-01-07 00:31:00|113106.6|113056.6|113099.6|113049.6|113112.8|113062.8|113099.6|113049.6|14
1736209870000|2025-01-07 00:31:10|113099.7|113049.7|113108.5|113058.5|113112.4|113062.4|113099.7|113049.7|17
1736209880000|2025-01-07 00:31:20|113100|113050|113101|113051|113111.3|113061.3|113097.2|113047.2|26
1736209890000|2025-01-07 00:31:30|113101.9|113051.9|113105.1|113055.1|113105.4|113055.4|113096.4|113046.4|39
1736209900000|2025-01-07 00:31:40|113105|113055|113106.3|113056.3|113106.3|113056.3|113100.5|113050.5|4
1736209910000|2025-01-07 00:31:50|113106.2|113056.2|113106.3|113056.3|113106.3|113056.3|113106.2|113056.2|2
1736209920000|2025-01-07 00:32:00|113106.2|113056.2|113153.6|113007|113154.2|113056.2|113106.2|113006.9|6
1736209930000|2025-01-07 00:32:10|113154.5|113006.9|113107.5|113057.5|113154.5|113064.2|113106.7|113006.9|13
1736209940000|2025-01-07 00:32:20|113107.7|113057.7|113106.8|113056.8|113110.6|113060.6|113106.4|113056.4|7
1736209950000|2025-01-07 00:32:30|113101.3|113051.3|113106.5|113056.5|113106.5|113056.5|113101.2|113051.2|10
1736209960000|2025-01-07 00:32:40|113106.1|113056.1|113111.1|113061.1|113111.1|113061.1|113106|113056|3
1736209970000|2025-01-07 00:32:50|113105.6|113055.6|113158.3|113008|113159.2|113056.1|113105.6|113007.4|11
1736209980000|2025-01-07 00:33:00|113158.1|113007.7|113105.4|113055.4|113160|113057.7|113105.4|113005.2|11
1736209990000|2025-01-07 00:33:10|113103.7|113053.7|113104|113054|113144.8|113054|113103.7|113017.2|8
1736210000000|2025-01-07 00:33:20|113104.1|113054.1|113104|113054|113104.1|113054.1|113103.8|113053.8|5
1736210010000|2025-01-07 00:33:30|113104.2|113054.2|113135.8|112985.7|113146.6|113058.3|113078.3|112977|31
1736210020000|2025-01-07 00:33:40|113127.8|112981.7|113127|112983.3|113127.8|112983.3|113125.6|112981.7|10
1736210030000|2025-01-07 00:33:50|113126.9|112983.2|113129.2|112982.8|113129.8|112986.9|113126.9|112982.1|12
1736210040000|2025-01-07 00:34:00|113130.1|112980.2|113122|112982|113130.1|112993.5|113121.9|112980.2|18
1736210050000|2025-01-07 00:34:10|113126.2|112986.4|113122|112987|113126.6|112992.1|113121.6|112986.4|15
1736210060000|2025-01-07 00:34:20|113126.5|112986.7|113077|113027|113126.5|113031.4|113077|112986.7|19
1736210070000|2025-01-07 00:34:30|113076.9|113026.9|113077.6|113027.6|113077.6|113027.6|113073.3|113023.3|7
1736210080000|2025-01-07 00:34:40|113080.5|113030.5|113087.8|113037.8|113087.8|113037.8|113076.2|113026.2|16
1736210090000|2025-01-07 00:34:50|113088.1|113038.1|113078.6|113028.6|113088.1|113038.1|113077.8|113027.8|8
1736210100000|2025-01-07 00:35:00|113082.3|113032.3|113078.5|113028.5|113082.3|113032.3|113078.4|113028.4|7
1736210110000|2025-01-07 00:35:10|113084.9|113034.9|113085.3|113035.3|113085.3|113035.3|113080.3|113030.3|11
1736210120000|2025-01-07 00:35:20|113084.3|113034.3|113083.3|113033.3|113084.3|113034.3|113075.9|113025.9|11
1736210130000|2025-01-07 00:35:30|113082.2|113032.2|113083|113033|113083.1|113033.1|113082.1|113032.1|4
1736210140000|2025-01-07 00:35:40|113082.5|113032.5|113074.2|113024.2|113084|113034|113074.2|113024.2|14
1736210150000|2025-01-07 00:35:50|113074.1|113024.1|113077.3|113027.3|113077.3|113027.3|113074|113024|5
1736210160000|2025-01-07 00:36:00|113081.1|113031.1|113083|113033|113083|113033|113074|113024|12
1736210170000|2025-01-07 00:36:10|113083.1|113033.1|113082.4|113032.4|113083.4|113033.4|113078.7|113028.7|9
1736210180000|2025-01-07 00:36:20|113082.3|113032.3|113081.8|113031.8|113089.3|113039.3|113078.1|113028.1|11
1736210190000|2025-01-07 00:36:30|113081.7|113031.7|113085.2|113035.2|113089.4|113039.4|113081.7|113031.7|7
1736210200000|2025-01-07 00:36:40|113089.6|113039.6|113079.9|113029.9|113091.3|113041.3|113079.9|113029.9|11
1736210210000|2025-01-07 00:36:50|113079.8|113029.8|113087.2|113037.2|113087.5|113037.5|113079.2|113029.2|10
1736210220000|2025-01-07 00:37:00|113079.3|113029.3|113087.2|113037.2|113087.2|113037.2|113079.3|113029.3|2
1736210230000|2025-01-07 00:37:10|113079|113029|113081.6|113031.6|113082.8|113032.8|113078.7|113028.7|9
1736210240000|2025-01-07 00:37:20|113081.7|113031.7|113082.8|113032.8|113101.5|113051.5|113075|113025|32
1736210250000|2025-01-07 00:37:30|113082.6|113032.6|113083.7|113033.7|113095.9|113045.9|113070.1|113020.1|45
1736210260000|2025-01-07 00:37:40|113083.5|113033.5|113078.6|113028.6|113083.5|113033.5|113078.6|113028.6|4
1736210270000|2025-01-07 00:37:50|113083.4|113033.4|113082.9|113032.9|113083.4|113033.4|113082.9|113032.9|3
1736210280000|2025-01-07 00:38:00|113078.9|113028.9|113078|113028|113078.9|113028.9|113072.7|113022.7|5
1736210290000|2025-01-07 00:38:10|113077.9|113027.9|113074.5|113024.5|113088.1|113038.1|113074.5|113024.5|6
1736210300000|2025-01-07 00:38:20|113079.3|113029.3|113078.1|113028.1|113079.3|113029.3|113078.1|113028.1|6
1736210310000|2025-01-07 00:38:30|113087.1|113037.1|113087.1|113037.1|113087.1|113037.1|113087.1|113037.1|1
1736210320000|2025-01-07 00:38:40|113078.9|113028.9|113131.8|112976.4|113131.8|113029|113078.9|112976.1|6
1736210330000|2025-01-07 00:38:50|113132.1|112976.5|113131.9|112976.2|113132.4|112976.7|113131.8|112976.2|11
1736210340000|2025-01-07 00:39:00|113132.8|112976.1|113087|113037|113132.8|113037|113087|112976|6
1736210350000|2025-01-07 00:39:10|113073.3|113023.3|113078.3|113028.3|113082.8|113032.8|113070.4|113020.4|29
1736210360000|2025-01-07 00:39:20|113083.1|113033.1|113087.9|113037.9|113092.4|113042.4|113075.6|113025.6|11
1736210370000|2025-01-07 00:39:30|113072|113022|113078.3|113028.3|113085.4|113035.4|113072|113022|39
1736210380000|2025-01-07 00:39:40|113073.9|113023.9|113092.6|113042.6|113093.3|113043.3|113073.5|113023.5|41
1736210390000|2025-01-07 00:39:50|113077.8|113027.8|113087.6|113037.6|113087.9|113037.9|113073.6|113023.6|18
1736210400000|2025-01-07 00:40:00|113083.7|113033.7|113089.3|113039.3|113089.3|113039.3|113072.4|113022.4|8
1736210410000|2025-01-07 00:40:10|113073|113023|113077.4|113027.4|113092.7|113042.7|113070.9|113020.9|14
1736210420000|2025-01-07 00:40:20|113077.5|113027.5|113079.2|113029.2|113079.4|113029.4|113077.5|113027.5|7
1736210430000|2025-01-07 00:40:30|113079.3|113029.3|113078.8|113028.8|113079.3|113029.3|113073.3|113023.3|13
1736210440000|2025-01-07 00:40:40|113078.7|113028.7|113074|113024|113079.3|113029.3|113074|113024|6
1736210450000|2025-01-07 00:40:50|113073.6|113023.6|113073.3|113023.3|113073.7|113023.7|113073.3|113023.3|6
1736210460000|2025-01-07 00:41:00|113073.4|113023.4|113078.7|113028.7|113078.7|113028.7|113073.2|113023.2|8
1736210470000|2025-01-07 00:41:10|113078.9|113028.9|113078.2|113028.2|113078.9|113028.9|113078.1|113028.1|7
1736210480000|2025-01-07 00:41:20|113078.1|113028.1|113078.3|113028.3|113078.4|113028.4|113076|113026|10
1736210490000|2025-01-07 00:41:30|113078.6|113028.6|113074.7|113024.7|113079|113029|113073.1|113023.1|8
1736210500000|2025-01-07 00:41:40|113078.7|113028.7|113078.2|113028.2|113078.7|113028.7|113072.8|113022.8|9
1736210510000|2025-01-07 00:41:50|113078.3|113028.3|113078.1|113028.1|113078.3|113028.3|113078.1|113028.1|3
1736210520000|2025-01-07 00:42:00|113073.5|113023.5|113078.7|113028.7|113078.9|113028.9|113073.5|113023.5|10
1736210530000|2025-01-07 00:42:10|113078.6|113028.6|113082|113032|113082|113032|113066.8|113016.8|10
1736210540000|2025-01-07 00:42:20|113077.8|113027.8|113077.2|113027.2|113078.2|113028.2|113077.2|113027.2|5
1736210550000|2025-01-07 00:42:30|113077.1|113027.1|113077.4|113027.4|113077.5|113027.5|113077.1|113027.1|6
1736210560000|2025-01-07 00:42:40|113077.3|113027.3|113122.4|112964.8|113131.9|113028.3|113072.5|112964.8|16
1736210570000|2025-01-07 00:42:50|113124.1|112964.6|113128.7|112970.6|113128.7|112971.6|113124.1|112964.6|12
1736210580000|2025-01-07 00:43:00|113128.6|112970.5|113078.6|113028.6|113128.6|113031.4|113064.7|112969.6|12
1736210590000|2025-01-07 00:43:10|113080.6|113030.6|113077.1|113027.1|113081.2|113031.2|113064.7|113014.7|21
1736210600000|2025-01-07 00:43:20|113077.3|113027.3|113077.7|113027.7|113077.9|113027.9|113077.3|113027.3|11
1736210610000|2025-01-07 00:43:30|113077.9|113027.9|113077.4|113027.4|113077.9|113027.9|113077.3|113027.3|7
1736210620000|2025-01-07 00:43:40|113077.8|113027.8|113078.1|113028.1|113080.2|113030.2|113077.7|113027.7|12
1736210630000|2025-01-07 00:43:50|113073.2|113023.2|113072.6|113022.6|113073.2|113023.2|113072.4|113022.4|5
1736210640000|2025-01-07 00:44:00|113077.8|113027.8|113078.2|113028.2|113083.6|113033.6|113077.7|113027.7|6
1736210650000|2025-01-07 00:44:10|113077.9|113027.9|113126.5|112975.2|113131.7|113028.5|113073.2|112975.2|7
1736210660000|2025-01-07 00:44:20|113126.3|112974.9|113076.9|113026.9|113132.2|113028.1|113070.9|112974.4|16
1736210670000|2025-01-07 00:44:30|113072.5|113022.5|113072.5|113022.5|113072.5|113022.5|113067.1|113017.1|7
1736210680000|2025-01-07 00:44:40|113072.4|113022.4|113077.1|113027.1|113077.1|113027.1|113072.3|113022.3|8
1736210690000|2025-01-07 00:44:50|113072.3|113022.3|113072.3|113022.3|113077.1|113027.1|113072.3|113022.3|9
1736210700000|2025-01-07 00:45:00|113072.4|113022.4|113072|113022|113126.1|113026.2|113066.8|112970.9|12
1736210710000|2025-01-07 00:45:10|113072.3|113022.3|113073.2|113023.2|113077.5|113027.5|113061.6|113011.6|17
1736210720000|2025-01-07 00:45:20|113073.1|113023.1|113078.7|113028.7|113078.7|113028.7|113072.2|113022.2|10
1736210730000|2025-01-07 00:45:30|113073.1|113023.1|113076.5|113026.5|113083.7|113033.7|113073.1|113023.1|10
1736210740000|2025-01-07 00:45:40|113077.9|113027.9|113073|113023|113077.9|113027.9|113073|113023|6
1736210750000|2025-01-07 00:45:50|113127.5|112972.7|113074.3|113024.3|113129.5|113028.9|113071.2|112972.2|18
1736210760000|2025-01-07 00:46:00|113074.1|113024.1|113073.3|113023.3|113074.1|113024.1|113073.2|113023.2|5
1736210770000|2025-01-07 00:46:10|113073.5|113023.5|113071.5|113021.5|113073.9|113023.9|113070.6|113020.6|14
1736210780000|2025-01-07 00:46:20|113071.6|113021.6|113071.6|113021.6|113071.7|113021.7|113071.5|113021.5|6
1736210790000|2025-01-07 00:46:30|113071.7|113021.7|113071.5|113021.5|113074|113024|113070.9|113020.9|14
1736210800000|2025-01-07 00:46:40|113076.4|113026.4|113071.5|113021.5|113076.4|113026.4|113071.5|113021.5|4
1736210810000|2025-01-07 00:46:50|113071.6|113021.6|113072.6|113022.6|113077.4|113027.4|113068.8|113018.8|16
1736210820000|2025-01-07 00:47:00|113072.5|113022.5|113071.3|113021.3|113076.6|113026.6|113071.3|113021.3|8
1736210830000|2025-01-07 00:47:10|113071.4|113021.4|113071.7|113021.7|113071.7|113021.7|113071.3|113021.3|7
1736210840000|2025-01-07 00:47:20|113071.6|113021.6|113073.2|113023.2|113077|113027|113064.5|113014.5|22
1736210850000|2025-01-07 00:47:30|113071|113021|113071.2|113021.2|113080.6|113030.6|113071|113021|9
1736210860000|2025-01-07 00:47:40|113071.1|113021.1|113071.3|113021.3|113076.4|113026.4|113070.9|113020.9|13
1736210870000|2025-01-07 00:47:50|113071.8|113021.8|113071.3|113021.3|113076.5|113026.5|113071.2|113021.2|10
1736210880000|2025-01-07 00:48:00|113069.3|113019.3|113080.5|113030.5|113080.5|113030.5|113068.1|113018.1|8
1736210890000|2025-01-07 00:48:10|113076.4|113026.4|113080.2|113030.2|113080.5|113030.5|113076.4|113026.4|6
1736210900000|2025-01-07 00:48:20|113071.5|113021.5|113080.3|113030.3|113080.4|113030.4|113068.6|113018.6|11
1736210910000|2025-01-07 00:48:30|113076.2|113026.2|113076.1|113026.1|113076.2|113026.2|113071.5|113021.5|4
1736210920000|2025-01-07 00:48:40|113071.1|113021.1|113078.3|113028.3|113079.2|113029.2|113071.1|113021.1|8
1736210930000|2025-01-07 00:48:50|113070.1|113020.1|113072|113022|113076.3|113026.3|113070.1|113020.1|11
1736210940000|2025-01-07 00:49:00|113071.9|113021.9|113070.6|113020.6|113076.1|113026.1|113070.6|113020.6|4
1736210950000|2025-01-07 00:49:10|113070.5|113020.5|113072.1|113022.1|113124.8|113022.9|113070.5|112969.5|13
1736210960000|2025-01-07 00:49:20|113067.7|113017.7|113068.9|113018.9|113072.7|113022.7|113046.3|112996.3|17
1736210970000|2025-01-07 00:49:30|113068.7|113018.7|113074|113024|113075.8|113025.8|113068.6|113018.6|11
1736210980000|2025-01-07 00:49:40|113069.5|113019.5|113072.4|113022.4|113073.2|113023.2|113069|113019|11
1736210990000|2025-01-07 00:49:50|113072.5|113022.5|113068.2|113018.2|113077.6|113027.6|113059.8|113009.8|28
1736211000000|2025-01-07 00:50:00|113062.6|113012.6|113032.8|112982.8|113070|113020|113014|112964|57
1736211010000|2025-01-07 00:50:10|113033|112983|113017.6|112967.6|113034.8|112984.8|113000.8|112950.8|43
1736211020000|2025-01-07 00:50:20|113015.4|112965.4|113019.7|112969.7|113063.5|112980.6|112998.4|112920.1|42
1736211030000|2025-01-07 00:50:30|113008.2|112958.2|113032.9|112982.9|113034.3|112984.3|113008.2|112958.2|13
1736211040000|2025-01-07 00:50:40|113033.5|112983.5|113027.8|112977.8|113033.6|112983.6|113020.1|112970.1|12
1736211050000|2025-01-07 00:50:50|113025.1|112975.1|113015.6|112965.6|113027.9|112977.9|113009.4|112959.4|22
1736211060000|2025-01-07 00:51:00|113011.7|112961.7|113025|112975|113025.9|112975.9|113011.5|112961.5|23
1736211070000|2025-01-07 00:51:10|113025.1|112975.1|113035.5|112985.5|113035.5|112985.5|113011.9|112961.9|27
1736211080000|2025-01-07 00:51:20|113035.4|112985.4|113027.2|112977.2|113035.4|112985.4|113014|112964|22
1736211090000|2025-01-07 00:51:30|113024.4|112974.4|113020.5|112970.5|113029.4|112979.4|113016.3|112966.3|17
1736211100000|2025-01-07 00:51:40|113025.3|112975.3|113022.4|112972.4|113025.5|112975.5|113011.3|112961.3|11
1736211110000|2025-01-07 00:51:50|113023.3|112973.3|113022.9|112972.9|113029.5|112979.5|113017.1|112967.1|6
1736211120000|2025-01-07 00:52:00|113016.5|112966.5|113030|112980|113040.3|112990.3|113015.5|112965.5|36
1736211130000|2025-01-07 00:52:10|113029.7|112979.7|113021.8|112971.8|113030.5|112980.5|113010.2|112960.2|24
1736211140000|2025-01-07 00:52:20|113024.7|112974.7|113033.2|112983.2|113043.9|112993.9|113010.5|112960.5|32
1736211150000|2025-01-07 00:52:30|113024.7|112974.7|113013.5|112963.5|113065.6|112981.1|113007.4|112935.2|41
1736211160000|2025-01-07 00:52:40|113015.7|112965.7|113043.6|112993.6|113061.1|112993.6|113005.6|112931.8|53
1736211170000|2025-01-07 00:52:50|113048.2|112998.2|113041.5|112991.5|113051.2|113001.2|113030.1|112980.1|41
1736211180000|2025-01-07 00:53:00|113046.7|112996.7|113045.2|112995.2|113049.5|112999.5|113028.5|112978.5|13
1736211190000|2025-01-07 00:53:10|113044.9|112994.9|113050.3|113000.3|113053.5|113003.5|113044.9|112994.9|14
1736211200000|2025-01-07 00:53:20|113038.3|112988.3|113044.2|112994.2|113050.9|113000.9|113026.1|112976.1|22
1736211210000|2025-01-07 00:53:30|113043.9|112993.9|113038.5|112988.5|113044.9|112994.9|113013.8|112963.8|47
1736211220000|2025-01-07 00:53:40|113047.4|112997.4|113040.3|112990.3|113047.7|112997.7|113027.8|112977.8|45
1736211230000|2025-01-07 00:53:50|113036.1|112986.1|113040.9|112990.9|113056.4|113006.4|113027.2|112977.2|39
1736211240000|2025-01-07 00:54:00|113040.5|112990.5|113039.1|112989.1|113052.8|113002.8|113029.8|112979.8|43
1736211250000|2025-01-07 00:54:10|113042.9|112992.9|113038.6|112988.6|113043.6|112993.6|113031.4|112981.4|28
1736211260000|2025-01-07 00:54:20|113044.3|112994.3|113039.2|112989.2|113046.3|112996.3|113033.5|112983.5|33
1736211270000|2025-01-07 00:54:30|113034.4|112984.4|113034.3|112984.3|113039.6|112989.6|113025.9|112975.9|16
1736211280000|2025-01-07 00:54:40|113037.3|112987.3|113048.2|112998.2|113048.2|112998.2|113025.1|112975.1|50
1736211290000|2025-01-07 00:54:50|113052.2|113002.2|113054|113004|113054|113004|113028.3|112978.3|43
1736211300000|2025-01-07 00:55:00|113039.1|112989.1|113057.4|113007.4|113057.4|113007.4|113035.4|112985.4|44
1736211310000|2025-01-07 00:55:10|113054|113004|113067.1|113017.1|113069.8|113019.8|113054|113004|28
1736211320000|2025-01-07 00:55:20|113062.6|113012.6|113073.6|113023.6|113113.5|113023.6|113062.3|112979.1|21
1736211330000|2025-01-07 00:55:30|113076.8|113026.8|113071.4|113021.4|113114.8|113028.6|113071.3|112983.8|33
1736211340000|2025-01-07 00:55:40|113067.9|113017.9|113077.5|113027.5|113077.7|113027.7|113067.9|113017.9|8
1736211350000|2025-01-07 00:55:50|113116.7|112989.7|113074.3|113024.3|113116.7|113028.7|113074.1|112989.7|9
1736211360000|2025-01-07 00:56:00|113073.1|113023.1|113077.8|113027.8|113080.1|113030.1|113073.1|113023.1|17
1736211370000|2025-01-07 00:56:10|113079.1|113029.1|113077.6|113027.6|113081.6|113031.6|113073.6|113023.6|12
1736211380000|2025-01-07 00:56:20|113077|113027|113077.5|113027.5|113077.5|113027.5|113076.7|113026.7|4
1736211390000|2025-01-07 00:56:30|113077.4|113027.4|113114.6|112989.1|113114.6|113033.4|113073.6|112986.6|15
1736211400000|2025-01-07 00:56:40|113077.5|112986.6|113078.5|113028.5|113115.5|113028.5|113077.5|112986.6|6
1736211410000|2025-01-07 00:56:50|113079.1|113029.1|113074.1|113024.1|113111.1|113029.1|113074.1|112983.4|6
1736211420000|2025-01-07 00:57:00|113078.5|113028.5|113080.5|113030.5|113120.4|113030.5|113074.4|112993.2|9
1736211430000|2025-01-07 00:57:10|113106.6|112978|113074.1|113024.1|113112.5|113029.5|113073.5|112978|10
1736211440000|2025-01-07 00:57:20|113073.9|113023.9|113073.9|113023.9|113073.9|113023.9|113073.7|113023.7|4
1736211450000|2025-01-07 00:57:30|113076.2|113026.2|113068.7|113018.7|113076.2|113026.2|113066.2|113016.2|15
1736211460000|2025-01-07 00:57:40|113068.8|113018.8|113072.8|113022.8|113072.8|113022.8|113068.4|113018.4|5
1736211470000|2025-01-07 00:57:50|113072.2|113022.2|113069|113019|113075.4|113025.4|113069|113019|11
1736211480000|2025-01-07 00:58:00|113071.6|113021.6|113072.1|113022.1|113072.1|113022.1|113071.6|113021.6|3
1736211490000|2025-01-07 00:58:10|113069.4|113019.4|113069.4|113019.4|113072.1|113022.1|113069.1|113019.1|11
1736211500000|2025-01-07 00:58:20|113072|113022|113070.1|113020.1|113114.6|113022.4|113066.2|112974.4|11
1736211510000|2025-01-07 00:58:30|113065.9|113015.9|113072.6|113022.6|113072.6|113022.6|113060.5|113010.5|12
1736211520000|2025-01-07 00:58:40|113070.3|113020.3|113071.3|113021.3|113072.3|113022.3|113064.5|113014.5|17
1736211530000|2025-01-07 00:58:50|113071.2|113021.2|113037.6|112987.6|113071.2|113021.2|113022.5|112972.5|22
1736211540000|2025-01-07 00:59:00|113037.9|112987.9|113038.2|112988.2|113045.6|112995.6|113036.1|112986.1|11
1736211550000|2025-01-07 00:59:10|113038|112988|113040|112990|113044.2|112994.2|113036.4|112986.4|28
1736211560000|2025-01-07 00:59:20|113040.1|112990.1|113042.5|112992.5|113048.4|112998.4|113036.5|112986.5|19
1736211570000|2025-01-07 00:59:30|113034.3|112984.3|113042|112992|113042|112992|113032.5|112982.5|8
1736211580000|2025-01-07 00:59:40|113042.2|112992.2|113038.3|112988.3|113042.2|112992.2|113038.3|112988.3|17
1736211590000|2025-01-07 00:59:50|113039.1|112989.1|113041.4|112991.4|113041.4|112991.4|113036|112986|7
1736211600000|2025-01-07 01:00:00|113042.7|112992.7|113024.2|112974.2|113045.1|112995.1|113023|112973|31
1736211610000|2025-01-07 01:00:10|113024.1|112974.1|113027.4|112977.4|113027.4|112977.4|113018.9|112968.9|11
1736211620000|2025-01-07 01:00:20|113035.8|112985.8|113038|112988|113044.6|112994.6|113021.4|112971.4|25
1736211630000|2025-01-07 01:00:30|113036.7|112986.7|113029.5|112979.5|113036.7|112986.7|113020.1|112970.1|34
1736211640000|2025-01-07 01:00:40|113023.5|112973.5|113023.1|112973.1|113030.2|112980.2|113016.2|112966.2|14
1736211650000|2025-01-07 01:00:50|113025.1|112975.1|113021|112971|113029.6|112979.6|113016.6|112966.6|36
1736211660000|2025-01-07 01:01:00|113027.6|112977.6|113027.9|112977.9|113032.7|112982.7|113019.9|112969.9|41
1736211670000|2025-01-07 01:01:10|113022|112972|113012.2|112962.2|113027.3|112977.3|113008.5|112958.5|42
1736211680000|2025-01-07 01:01:20|113010.4|112960.4|113014.3|112964.3|113020.2|112970.2|113006.7|112956.7|24
1736211690000|2025-01-07 01:01:30|113016.6|112966.6|113016.3|112966.3|113016.6|112966.6|113012.1|112962.1|20
1736211700000|2025-01-07 01:01:40|113013.3|112963.3|113020.8|112970.8|113023.7|112973.7|113013.3|112963.3|30
1736211710000|2025-01-07 01:01:50|113021.6|112971.6|113025.3|112975.3|113032.5|112982.5|113019.2|112969.2|15
1736211720000|2025-01-07 01:02:00|113027.1|112977.1|113037.3|112987.3|113037.3|112987.3|113027.1|112977.1|16
1736211730000|2025-01-07 01:02:10|113037.6|112987.6|113045.7|112995.7|113049|112999|113037.6|112987.6|12
1736211740000|2025-01-07 01:02:20|113043.7|112993.7|113038.6|112988.6|113043.7|112993.7|113038.6|112988.6|8
1736211750000|2025-01-07 01:02:30|113038.4|112988.4|113033.6|112983.6|113038.4|112988.4|113033|112983|8
1736211760000|2025-01-07 01:02:40|113035|112985|113038.1|112988.1|113038.1|112988.1|113034.7|112984.7|8
1736211770000|2025-01-07 01:02:50|113038.4|112988.4|113038|112988|113040.9|112990.9|113036.8|112986.8|8
1736211780000|2025-01-07 01:03:00|113039.4|112989.4|113054.9|113004.9|113054.9|113004.9|113039.4|112989.4|13
1736211790000|2025-01-07 01:03:10|113051.1|113001.1|113052.1|113002.1|113053.7|113003.7|113042.9|112992.9|31
1736211800000|2025-01-07 01:03:20|113054.7|113004.7|113052.4|113002.4|113054.7|113004.7|113052.4|113002.4|9
1736211810000|2025-01-07 01:03:30|113052.5|113002.5|113055.6|113005.6|113055.9|113005.9|113052.5|113002.5|13
1736211820000|2025-01-07 01:03:40|113057.6|113007.6|113067|113017|113067.1|113017.1|113055.8|113005.8|12
1736211830000|2025-01-07 01:03:50|113066.9|113016.9|113067.3|113017.3|113069.9|113019.9|113061.9|113011.9|18
1736211840000|2025-01-07 01:04:00|113068.3|113018.3|113066.4|113016.4|113073.2|113023.2|113065.4|113015.4|11
1736211850000|2025-01-07 01:04:10|113066.2|113016.2|113074.1|113024.1|113078.2|113028.2|113066.2|113016.2|17
1736211860000|2025-01-07 01:04:20|113074|113024|113071.6|113021.6|113077.7|113027.7|113071.6|113021.6|8
1736211870000|2025-01-07 01:04:30|113072.2|113022.2|113071.3|113021.3|113072.2|113022.2|113070.9|113020.9|5
1736211880000|2025-01-07 01:04:40|113071.5|113021.5|113072.4|113022.4|113072.4|113022.4|113071.5|113021.5|5
1736211890000|2025-01-07 01:04:50|113080|113030|113080.4|113030.4|113090.1|113040.1|113075.2|113025.2|26
1736211900000|2025-01-07 01:05:00|113079|113029|113080.3|113030.3|113085.5|113035.5|113077.4|113027.4|16
1736211910000|2025-01-07 01:05:10|113079.6|113029.6|113087.8|113037.8|113093.9|113043.9|113079.6|113029.6|14
1736211920000|2025-01-07 01:05:20|113087.7|113037.7|113103.7|113053.7|113105.3|113055.3|113085.5|113035.5|20
1736211930000|2025-01-07 01:05:30|113104.8|113054.8|113099.8|113049.8|113106.1|113056.1|113095.6|113045.6|22
1736211940000|2025-01-07 01:05:40|113100.4|113050.4|113092.6|113042.6|113104.1|113054.1|113082.8|113032.8|25
1736211950000|2025-01-07 01:05:50|113092.7|113042.7|113088.7|113038.7|113095.6|113045.6|113079.5|113029.5|22
1736211960000|2025-01-07 01:06:00|113088.8|113038.8|113095.1|113045.1|113098.5|113048.5|113086.3|113036.3|24
1736211970000|2025-01-07 01:06:10|113099.4|113049.4|113092.7|113042.7|113103.4|113053.4|113092.2|113042.2|25
1736211980000|2025-01-07 01:06:20|113092.2|113042.2|113100.4|113050.4|113100.4|113050.4|113092.2|113042.2|25
1736211990000|2025-01-07 01:06:30|113099.9|113049.9|113095.8|113045.8|113107.3|113057.3|113095.5|113045.5|29
1736212000000|2025-01-07 01:06:40|113095.9|113045.9|113104.2|113054.2|113107.9|113057.9|113095.8|113045.8|17
1736212010000|2025-01-07 01:06:50|113104.3|113054.3|113107.6|113057.6|113111.9|113061.9|113103|113053|20
1736212020000|2025-01-07 01:07:00|113110.3|113060.3|113096.1|113046.1|113110.3|113060.3|113092.9|113042.9|21
1736212030000|2025-01-07 01:07:10|113089.3|113039.3|113094|113044|113094.9|113044.9|113084.4|113034.4|16
1736212040000|2025-01-07 01:07:20|113095.8|113045.8|113106.1|113056.1|113106.1|113056.1|113095.8|113045.8|14
1736212050000|2025-01-07 01:07:30|113105.1|113055.1|113099.2|113049.2|113105.1|113055.1|113099.2|113049.2|9
1736212060000|2025-01-07 01:07:40|113095.9|113045.9|113094.7|113044.7|113097.3|113047.3|113093.8|113043.8|8
1736212070000|2025-01-07 01:07:50|113094.8|113044.8|113094.8|113044.8|113098.6|113048.6|113094.8|113044.8|6
1736212080000|2025-01-07 01:08:00|113096.7|113046.7|113102.8|113052.8|113107.1|113057.1|113094.1|113044.1|25
1736212090000|2025-01-07 01:08:10|113103|113053|113105|113055|113105.2|113055.2|113102.5|113052.5|14
1736212100000|2025-01-07 01:08:20|113104.7|113054.7|113104.8|113054.8|113105|113055|113104.7|113054.7|4
1736212110000|2025-01-07 01:08:30|113104.9|113054.9|113103.8|113053.8|113111.9|113061.9|113102.7|113052.7|23
1736212120000|2025-01-07 01:08:40|113102|113052|113102.2|113052.2|113103.8|113053.8|113101.2|113051.2|13
1736212130000|2025-01-07 01:08:50|113102.1|113052.1|113102.6|113052.6|113105|113055|113102.1|113052.1|11
1736212140000|2025-01-07 01:09:00|113102.5|113052.5|113093|113043|113102.5|113052.5|113089.1|113039.1|14
1736212150000|2025-01-07 01:09:10|113092.4|113042.4|113095.9|113045.9|113095.9|113045.9|113085.9|113035.9|11
1736212160000|2025-01-07 01:09:20|113095.3|113045.3|113090.2|113040.2|113095.3|113045.3|113087.3|113037.3|18
1736212170000|2025-01-07 01:09:30|113087.4|113037.4|113093.8|113043.8|113093.8|113043.8|113087.4|113037.4|16
1736212180000|2025-01-07 01:09:40|113096|113046|113096.1|113046.1|113096.2|113046.2|113096|113046|4
1736212190000|2025-01-07 01:09:50|113096.7|113046.7|113096.2|113046.2|113096.9|113046.9|113096.2|113046.2|4
1736212200000|2025-01-07 01:10:00|113095.8|113045.8|113103.4|113053.4|113106.5|113056.5|113095.8|113045.8|13
1736212210000|2025-01-07 01:10:10|113102.7|113052.7|113102.9|113052.9|113103|113053|113102.7|113052.7|4
1736212220000|2025-01-07 01:10:20|113102.4|113052.4|113096.2|113046.2|113103.2|113053.2|113096.2|113046.2|8
1736212230000|2025-01-07 01:10:30|113100|113050|113098.8|113048.8|113100|113050|113098.8|113048.8|4
1736212240000|2025-01-07 01:10:40|113098.7|113048.7|113104.7|113054.7|113105.9|113055.9|113098.6|113048.6|16
1736212250000|2025-01-07 01:10:50|113104.6|113054.6|113102.9|113052.9|113104.6|113054.6|113100.1|113050.1|11
1736212260000|2025-01-07 01:11:00|113101.8|113051.8|113099.9|113049.9|113101.8|113051.8|113099|113049|9
1736212270000|2025-01-07 01:11:10|113098.5|113048.5|113112.5|113062.5|113114.3|113064.3|113098.5|113048.5|17
1736212280000|2025-01-07 01:11:20|113112.6|113062.6|113100.6|113050.6|113112.6|113062.6|113097.7|113047.7|17
1736212290000|2025-01-07 01:11:30|113101.6|113051.6|113103|113053|113104.7|113054.7|113098.7|113048.7|8
1736212300000|2025-01-07 01:11:40|113103.3|113053.3|113104.9|113054.9|113109.4|113059.4|113103.1|113053.1|10
1736212310000|2025-01-07 01:11:50|113103.4|113053.4|113100.7|113050.7|113103.4|113053.4|113100.7|113050.7|11
1736212320000|2025-01-07 01:12:00|113100.9|113050.9|113104.9|113054.9|113104.9|113054.9|113100.9|113050.9|5
1736212330000|2025-01-07 01:12:10|113102.7|113052.7|113107.7|113057.7|113110.8|113060.8|113102.7|113052.7|9
1736212340000|2025-01-07 01:12:20|113108.3|113058.3|113114.7|113064.7|113115.3|113065.3|113108.3|113058.3|10
1736212350000|2025-01-07 01:12:30|113114.8|113064.8|113111.1|113061.1|113116.2|113066.2|113110.7|113060.7|9
1736212360000|2025-01-07 01:12:40|113111.2|113061.2|113111.2|113061.2|113111.2|113061.2|113111.2|113061.2|1
1736212370000|2025-01-07 01:12:50|113111.1|113061.1|113111.2|113061.2|113111.2|113061.2|113111.1|113061.1|2
1736212380000|2025-01-07 01:13:00|113112.8|113062.8|113106.1|113056.1|113113.1|113063.1|113104.9|113054.9|18
1736212390000|2025-01-07 01:13:10|113109.1|113059.1|113100.9|113050.9|113109.1|113059.1|113098.7|113048.7|21
1736212400000|2025-01-07 01:13:20|113100.7|113050.7|113098|113048|113100.7|113050.7|113098|113048|4
1736212410000|2025-01-07 01:13:30|113097.8|113047.8|113104.4|113054.4|113104.7|113054.7|113097.8|113047.8|11
1736212420000|2025-01-07 01:13:40|113102.7|113052.7|113104.6|113054.6|113104.6|113054.6|113102.7|113052.7|5
1736212440000|2025-01-07 01:14:00|113106.1|113056.1|113105.4|113055.4|113110.7|113060.7|113104.9|113054.9|6
1736212450000|2025-01-07 01:14:10|113103.8|113053.8|113102.2|113052.2|113104.9|113054.9|113102.2|113052.2|7
1736212460000|2025-01-07 01:14:20|113100.6|113050.6|113100.8|113050.8|113103.6|113053.6|113095.8|113045.8|7
1736212470000|2025-01-07 01:14:30|113100.2|113050.2|113098.6|113048.6|113100.2|113050.2|113098.3|113048.3|7
1736212480000|2025-01-07 01:14:40|113098.8|113048.8|113101|113051|113102|113052|113098.4|113048.4|10
1736212490000|2025-01-07 01:14:50|113101.6|113051.6|113100.6|113050.6|113101.6|113051.6|113100.5|113050.5|4
1736212500000|2025-01-07 01:15:00|113100.7|113050.7|113103.6|113053.6|113108.2|113058.2|113097.2|113047.2|12
1736212510000|2025-01-07 01:15:10|113106.5|113056.5|113109.4|113059.4|113115.6|113065.6|113104.7|113054.7|24
1736212520000|2025-01-07 01:15:20|113109|113059|113108.2|113058.2|113115.9|113065.9|113104.9|113054.9|15
1736212530000|2025-01-07 01:15:30|113108|113058|113108|113058|113108|113058|113108|113058|1
1736212540000|2025-01-07 01:15:40|113105.9|113055.9|113103.6|113053.6|113106.2|113056.2|113102|113052|13
1736212550000|2025-01-07 01:15:50|113103|113053|113098.8|113048.8|113103|113053|113098.8|113048.8|11
1736212560000|2025-01-07 01:16:00|113102.5|113052.5|113101.9|113051.9|113105.7|113055.7|113096.2|113046.2|16
1736212570000|2025-01-07 01:16:10|113102.2|113052.2|113099.4|113049.4|113102.3|113052.3|113099.4|113049.4|9
1736212580000|2025-01-07 01:16:20|113102.2|113052.2|113101.5|113051.5|113103.8|113053.8|113099.1|113049.1|12
1736212590000|2025-01-07 01:16:30|113100.1|113050.1|113100.7|113050.7|113100.8|113050.8|113100.1|113050.1|5
1736212600000|2025-01-07 01:16:40|113102.5|113052.5|113102.3|113052.3|113104.7|113054.7|113102.3|113052.3|4
1736212610000|2025-01-07 01:16:50|113101.9|113051.9|113087|113037|113101.9|113051.9|113084.4|113034.4|19
1736212620000|2025-01-07 01:17:00|113084.9|113034.9|113094.2|113044.2|113095.5|113045.5|113084.9|113034.9|11
1736212630000|2025-01-07 01:17:10|113094.3|113044.3|113094.6|113044.6|113094.6|113044.6|113091.1|113041.1|6
1736212640000|2025-01-07 01:17:20|113096.3|113046.3|113093.9|113043.9|113096.3|113046.3|113092.5|113042.5|11
1736212650000|2025-01-07 01:17:30|113093.8|113043.8|113093.5|113043.5|113093.8|113043.8|113093.5|113043.5|2
1736212660000|2025-01-07 01:17:40|113092.7|113042.7|113093.2|113043.2|113093.2|113043.2|113092.7|113042.7|2
1736212670000|2025-01-07 01:17:50|113094.5|113044.5|113086.7|113036.7|113094.5|113044.5|113084.7|113034.7|12
1736212680000|2025-01-07 01:18:00|113087.2|113037.2|113095|113045|113095|113045|113087.2|113037.2|12
1736212690000|2025-01-07 01:18:10|113095.5|113045.5|113090.3|113040.3|113095.9|113045.9|113090.3|113040.3|15
1736212700000|2025-01-07 01:18:20|113091.6|113041.6|113094.1|113044.1|113094.1|113044.1|113091.6|113041.6|4
1736212710000|2025-01-07 01:18:30|113092.6|113042.6|113089.2|113039.2|113092.6|113042.6|113088.2|113038.2|11
1736212720000|2025-01-07 01:18:40|113089.7|113039.7|113084.1|113034.1|113091.3|113041.3|113084.1|113034.1|11
1736212730000|2025-01-07 01:18:50|113086.2|113036.2|113082.2|113032.2|113086.5|113036.5|113082.2|113032.2|8
1736212740000|2025-01-07 01:19:00|113082.3|113032.3|113082.7|113032.7|113082.7|113032.7|113082.2|113032.2|4
1736212750000|2025-01-07 01:19:10|113084.9|113034.9|113086.8|113036.8|113089.7|113039.7|113084.9|113034.9|7
1736212760000|2025-01-07 01:19:20|113085.6|113035.6|113081.9|113031.9|113085.6|113035.6|113081.9|113031.9|6
1736212770000|2025-01-07 01:19:30|113081.8|113031.8|113081.8|113031.8|113082|113032|113081.8|113031.8|4
1736212780000|2025-01-07 01:19:40|113081.7|113031.7|113079.8|113029.8|113083.1|113033.1|113077|113027|14
1736212790000|2025-01-07 01:19:50|113079.7|113029.7|113079.4|113029.4|113079.7|113029.7|113079.4|113029.4|5
1736212800000|2025-01-07 01:20:00|113079.3|113029.3|113082.2|113032.2|113083.8|113033.8|113079.3|113029.3|11
1736212810000|2025-01-07 01:20:10|113081.9|113031.9|113077.1|113027.1|113081.9|113031.9|113076.9|113026.9|7
1736212820000|2025-01-07 01:20:20|113075.5|113025.5|113070.4|113020.4|113079.7|113029.7|113067.8|113017.8|20
1736212830000|2025-01-07 01:20:30|113069.3|113019.3|113077.2|113027.2|113078.5|113028.5|113069.3|113019.3|13
1736212840000|2025-01-07 01:20:40|113077.7|113027.7|113076.7|113026.7|113077.7|113027.7|113076.7|113026.7|4
1736212850000|2025-01-07 01:20:50|113076.6|113026.6|113076.7|113026.7|113076.7|113026.7|113076.6|113026.6|4
1736212860000|2025-01-07 01:21:00|113075.3|113025.3|113073.9|113023.9|113077.3|113027.3|113072.8|113022.8|8
1736212870000|2025-01-07 01:21:10|113074.4|113024.4|113072|113022|113074.4|113024.4|113071.9|113021.9|5
1736212880000|2025-01-07 01:21:20|113069.9|113019.9|113062|113012|113075.4|113025.4|113057.5|113007.5|21
1736212890000|2025-01-07 01:21:30|113061.6|113011.6|113062.2|113012.2|113066.8|113016.8|113061.4|113011.4|9
1736212900000|2025-01-07 01:21:40|113062|113012|113062.6|113012.6|113063.5|113013.5|113060.8|113010.8|11
1736212910000|2025-01-07 01:21:50|113062.4|113012.4|113065.6|113015.6|113066.3|113016.3|113062.4|113012.4|7
1736212920000|2025-01-07 01:22:00|113065.9|113015.9|113072.5|113022.5|113074.6|113024.6|113064.8|113014.8|12
1736212930000|2025-01-07 01:22:10|113070.6|113020.6|113070.3|113020.3|113078.2|113028.2|113068.7|113018.7|10
1736212940000|2025-01-07 01:22:20|113070|113020|113070.3|113020.3|113070.4|113020.4|113070|113020|3
1736212950000|2025-01-07 01:22:30|113070.4|113020.4|113064|113014|113070.4|113020.4|113064|113014|13
1736212960000|2025-01-07 01:22:40|113063.3|113013.3|113061.2|113011.2|113063.3|113013.3|113061.2|113011.2|5
1736212970000|2025-01-07 01:22:50|113061.3|113011.3|113066|113016|113068.5|113018.5|113061.2|113011.2|10
1736212980000|2025-01-07 01:23:00|113067.6|113017.6|113066.8|113016.8|113069.7|113019.7|113064.8|113014.8|18
1736212990000|2025-01-07 01:23:10|113067.1|113017.1|113067.3|113017.3|113069.7|113019.7|113065.9|113015.9|6
1736213000000|2025-01-07 01:23:20|113067.2|113017.2|113066.9|113016.9|113067.3|113017.3|113065|113015|6
1736213010000|2025-01-07 01:23:30|113067.3|113017.3|113066.4|113016.4|113067.3|113017.3|113066.3|113016.3|3
1736213020000|2025-01-07 01:23:40|113066.5|113016.5|113068.6|113018.6|113070.8|113020.8|113066.4|113016.4|8
1736213030000|2025-01-07 01:23:50|113068.5|113018.5|113068.3|113018.3|113068.5|113018.5|113068.3|113018.3|2
1736213050000|2025-01-07 01:24:10|113065.5|113015.5|113068.9|113018.9|113068.9|113018.9|113065.5|113015.5|3
1736213060000|2025-01-07 01:24:20|113068.8|113018.8|113066.6|113016.6|113068.8|113018.8|113066.6|113016.6|3
1736213070000|2025-01-07 01:24:30|113066.5|113016.5|113053.5|113003.5|113066.5|113016.5|113045.5|112995.5|18
1736213080000|2025-01-07 01:24:40|113053.1|113003.1|113050.7|113000.7|113053.1|113003.1|113050|113000|8
1736213090000|2025-01-07 01:24:50|113050.8|113000.8|113051.1|113001.1|113051.1|113001.1|113050.7|113000.7|3
1736213100000|2025-01-07 01:25:00|113052.5|113002.5|113057.9|113007.9|113061.4|113011.4|113052.5|113002.5|12
1736213110000|2025-01-07 01:25:10|113057.4|113007.4|113058.3|113008.3|113058.5|113008.5|113055.3|113005.3|5
1736213120000|2025-01-07 01:25:20|113058.2|113008.2|113058|113008|113058.4|113008.4|113058|113008|5
1736213130000|2025-01-07 01:25:30|113059.4|113009.4|113067.6|113017.6|113071.4|113021.4|113059.4|113009.4|12
1736213140000|2025-01-07 01:25:40|113067|113017|113067.8|113017.8|113067.8|113017.8|113067|113017|2
1736213150000|2025-01-07 01:25:50|113068|113018|113068.5|113018.5|113068.5|113018.5|113066.9|113016.9|5
1736213160000|2025-01-07 01:26:00|113070|113020|113079.6|113029.6|113080.8|113030.8|113070|113020|11
1736213170000|2025-01-07 01:26:10|113079.9|113029.9|113078|113028|113080.2|113030.2|113078|113028|5
1736213180000|2025-01-07 01:26:20|113077.8|113027.8|113077.6|113027.6|113077.8|113027.8|113077.6|113027.6|2
1736213190000|2025-01-07 01:26:30|113077.4|113027.4|113076.3|113026.3|113077.4|113027.4|113076.3|113026.3|2
1736213200000|2025-01-07 01:26:40|113077.5|113027.5|113079.7|113029.7|113080.2|113030.2|113077.5|113027.5|3
1736213210000|2025-01-07 01:26:50|113077.9|113027.9|113079.1|113029.1|113079.4|113029.4|113075.5|113025.5|11
1736213220000|2025-01-07 01:27:00|113078.6|113028.6|113087.7|113037.7|113090.9|113040.9|113078.6|113028.6|9
1736213230000|2025-01-07 01:27:10|113087.4|113037.4|113084.8|113034.8|113087.4|113037.4|113083|113033|11
1736213240000|2025-01-07 01:27:20|113084.4|113034.4|113080.7|113030.7|113084.4|113034.4|113079.1|113029.1|9
1736213250000|2025-01-07 01:27:30|113080.8|113030.8|113085.2|113035.2|113086.4|113036.4|113080.7|113030.7|7
1736213260000|2025-01-07 01:27:40|113085.7|113035.7|113086.3|113036.3|113086.7|113036.7|113085.7|113035.7|4
1736213270000|2025-01-07 01:27:50|113086|113036|113085|113035|113086|113036|113084.2|113034.2|7
1736213280000|2025-01-07 01:28:00|113083.8|113033.8|113080.5|113030.5|113083.8|113033.8|113080.5|113030.5|5
1736213290000|2025-01-07 01:28:10|113080.7|113030.7|113077.8|113027.8|113080.7|113030.7|113076.9|113026.9|6
1736213300000|2025-01-07 01:28:20|113078|113028|113074.7|113024.7|113078|113028|113074.7|113024.7|3
1736213310000|2025-01-07 01:28:30|113076.1|113026.1|113076.1|113026.1|113077|113027|113076.1|113026.1|4
1736213320000|2025-01-07 01:28:40|113077.2|113027.2|113076.2|113026.2|113080.3|113030.3|113073.9|113023.9|9
1736213330000|2025-01-07 01:28:50|113075.7|113025.7|113079.4|113029.4|113080.7|113030.7|113075.7|113025.7|11
1736213340000|2025-01-07 01:29:00|113080.5|113030.5|113089.4|113039.4|113091.3|113041.3|113080.5|113030.5|15
1736213350000|2025-01-07 01:29:10|113089.5|113039.5|113094.6|113044.6|113094.6|113044.6|113089.5|113039.5|8
1736213360000|2025-01-07 01:29:20|113094.8|113044.8|113091.5|113041.5|113094.8|113044.8|113089.4|113039.4|13
1736213370000|2025-01-07 01:29:30|113092.2|113042.2|113091.5|113041.5|113092.2|113042.2|113087.3|113037.3|6
1736213380000|2025-01-07 01:29:40|113091.7|113041.7|113092.2|113042.2|113092.6|113042.6|113091.7|113041.7|4
1736213390000|2025-01-07 01:29:50|113091.8|113041.8|113093.4|113043.4|113093.5|113043.5|113091.8|113041.8|4
1736213400000|2025-01-07 01:30:00|113095|113045|113094.3|113044.3|113097|113047|113093|113043|10
1736213410000|2025-01-07 01:30:10|113095.7|113045.7|113104.6|113054.6|113105.7|113055.7|113095.7|113045.7|22
1736213420000|2025-01-07 01:30:20|113104.7|113054.7|113114.2|113064.2|113114.2|113064.2|113104.5|113054.5|17
1736213430000|2025-01-07 01:30:30|113115.4|113065.4|113106.3|113056.3|113115.4|113065.4|113105.2|113055.2|18
1736213440000|2025-01-07 01:30:40|113107.4|113057.4|113100.6|113050.6|113107.6|113057.6|113100.6|113050.6|15
1736213450000|2025-01-07 01:30:50|113100.5|113050.5|113100.6|113050.6|113100.6|113050.6|113100.3|113050.3|3
1736213460000|2025-01-07 01:31:00|113098.2|113048.2|113100.2|113050.2|113101.3|113051.3|113095.4|113045.4|9
1736213470000|2025-01-07 01:31:10|113099.2|113049.2|113106.6|113056.6|113107.5|113057.5|113099.2|113049.2|9
1736213480000|2025-01-07 01:31:20|113106.7|113056.7|113103.7|113053.7|113106.7|113056.7|113103.7|113053.7|3
1736213490000|2025-01-07 01:31:30|113103.4|113053.4|113103.5|113053.5|113103.5|113053.5|113103.4|113053.4|2
1736213500000|2025-01-07 01:31:40|113103.4|113053.4|113103.9|113053.9|113103.9|113053.9|113103.4|113053.4|2
1736213510000|2025-01-07 01:31:50|113102.3|113052.3|113107.2|113057.2|113113.8|113063.8|113100.6|113050.6|22
1736213520000|2025-01-07 01:32:00|113106|113056|113107.1|113057.1|113108|113058|113104.4|113054.4|12
1736213530000|2025-01-07 01:32:10|113109|113059|113117.5|113067.5|113118.7|113068.7|113109|113059|13
1736213540000|2025-01-07 01:32:20|113116.2|113066.2|113115.3|113065.3|113118.9|113068.9|113113.9|113063.9|10
1736213550000|2025-01-07 01:32:30|113115.2|113065.2|113121.3|113071.3|113126.5|113076.5|113115.2|113065.2|10
1736213560000|2025-01-07 01:32:40|113121.4|113071.4|113124.2|113074.2|113124.2|113074.2|113121.4|113071.4|5
1736213570000|2025-01-07 01:32:50|113119.6|113069.6|113120|113070|113121|113071|113118.4|113068.4|6
1736213580000|2025-01-07 01:33:00|113118.1|113068.1|113116.7|113066.7|113118.1|113068.1|113116.4|113066.4|9
1736213590000|2025-01-07 01:33:10|113117.2|113067.2|113120.5|113070.5|113121.7|113071.7|113116.8|113066.8|15
1736213600000|2025-01-07 01:33:20|113120.9|113070.9|113118.6|113068.6|113121.2|113071.2|113118.6|113068.6|5
1736213610000|2025-01-07 01:33:30|113118.3|113068.3|113108.7|113058.7|113118.3|113068.3|113108.7|113058.7|10
1736213620000|2025-01-07 01:33:40|113108.6|113058.6|113108.2|113058.2|113108.6|113058.6|113108.2|113058.2|3
1736213630000|2025-01-07 01:33:50|113108|113058|113111.7|113061.7|113113|113063|113105|113055|14
1736213640000|2025-01-07 01:34:00|113110.3|113060.3|113107.4|113057.4|113114.8|113064.8|113105|113055|8
1736213650000|2025-01-07 01:34:10|113107.3|113057.3|113104.5|113054.5|113107.6|113057.6|113103.3|113053.3|19
1736213660000|2025-01-07 01:34:20|113104.7|113054.7|113106.4|113056.4|113111.2|113061.2|113104.5|113054.5|13
1736213670000|2025-01-07 01:34:30|113108.4|113058.4|113113.6|113063.6|113113.9|113063.9|113105.4|113055.4|9
1736213680000|2025-01-07 01:34:40|113113.4|113063.4|113115.2|113065.2|113117|113067|113111.8|113061.8|11
1736213690000|2025-01-07 01:34:50|113115.1|113065.1|113116|113066|113116|113066|113112.6|113062.6|10
1736213700000|2025-01-07 01:35:00|113113.3|113063.3|113118.7|113068.7|113121|113071|113111.2|113061.2|49
1736213710000|2025-01-07 01:35:10|113116.8|113066.8|113114.2|113064.2|113118.5|113068.5|113114.2|113064.2|15
1736213720000|2025-01-07 01:35:20|113114.1|113064.1|113120.4|113070.4|113120.4|113070.4|113113.1|113063.1|7
1736213730000|2025-01-07 01:35:30|113120.1|113070.1|113127.1|113077.1|113128.9|113078.9|113120.1|113070.1|10
1736213740000|2025-01-07 01:35:40|113124.5|113074.5|113126.9|113076.9|113130.4|113080.4|113124.5|113074.5|12
1736213750000|2025-01-07 01:35:50|113125.7|113075.7|113131.9|113081.9|113134.5|113084.5|113123.5|113073.5|32
1736213760000|2025-01-07 01:36:00|113129.7|113079.7|113125.9|113075.9|113132.7|113082.7|113124.2|113074.2|23
1736213770000|2025-01-07 01:36:10|113127.6|113077.6|113131.1|113081.1|113133.1|113083.1|113124.4|113074.4|28
1736213780000|2025-01-07 01:36:20|113128.6|113078.6|113124.9|113074.9|113129.9|113079.9|113121.9|113071.9|14
1736213790000|2025-01-07 01:36:30|113128.3|113078.3|113137.3|113087.3|113138.5|113088.5|113122.7|113072.7|25
1736213800000|2025-01-07 01:36:40|113136.3|113086.3|113139.4|113089.4|113139.4|113089.4|113132.5|113082.5|25
1736213810000|2025-01-07 01:36:50|113139.7|113089.7|113132.9|113082.9|113142|113092|113125.4|113075.4|40
1736213820000|2025-01-07 01:37:00|113135.3|113085.3|113160.6|113110.6|113160.6|113110.6|113131|113081|43
1736213830000|2025-01-07 01:37:10|113160.8|113110.8|113172.4|113122.4|113174.1|113124.1|113160.8|113110.8|27
1736213840000|2025-01-07 01:37:20|113169.2|113119.2|113169.9|113119.9|113173.1|113123.1|113169.2|113119.2|15
1736213850000|2025-01-07 01:37:30|113167.8|113117.8|113168.9|113118.9|113172.7|113122.7|113165.6|113115.6|19
1736213860000|2025-01-07 01:37:40|113168.8|113118.8|113165.3|113115.3|113171.5|113121.5|113165.3|113115.3|22
1736213870000|2025-01-07 01:37:50|113163.3|113113.3|113163.2|113113.2|113164.4|113114.4|113161.2|113111.2|12
1736213880000|2025-01-07 01:38:00|113164.6|113114.6|113165.5|113115.5|113168.9|113118.9|113160.8|113110.8|22
1736213890000|2025-01-07 01:38:10|113166.1|113116.1|113166|113116|113171.7|113121.7|113163.2|113113.2|14
1736213900000|2025-01-07 01:38:20|113165.8|113115.8|113164.4|113114.4|113170.6|113120.6|113164.4|113114.4|19
1736213910000|2025-01-07 01:38:30|113165.6|113115.6|113164|113114|113166.1|113116.1|113162.7|113112.7|11
1736213920000|2025-01-07 01:38:40|113163.8|113113.8|113168.8|113118.8|113172.7|113122.7|113163.8|113113.8|6
1736213930000|2025-01-07 01:38:50|113168.9|113118.9|113162|113112|113168.9|113118.9|113157.2|113107.2|13
1736213940000|2025-01-07 01:39:00|113162.1|113112.1|113162.9|113112.9|113165.4|113115.4|113159.3|113109.3|13
1736213950000|2025-01-07 01:39:10|113160.1|113110.1|113148.4|113098.4|113161.4|113111.4|113145.4|113095.4|18
1736213960000|2025-01-07 01:39:20|113147.9|113097.9|113151.2|113101.2|113156.6|113106.6|113147.9|113097.9|11
1736213970000|2025-01-07 01:39:30|113149|113099|113149.7|113099.7|113151|113101|113147.7|113097.7|8
1736213980000|2025-01-07 01:39:40|113149.6|113099.6|113143.4|113093.4|113149.6|113099.6|113142.5|113092.5|12
1736213990000|2025-01-07 01:39:50|113142|113092|113150.3|113100.3|113150.3|113100.3|113142|113092|8
1736214000000|2025-01-07 01:40:00|113148.5|113098.5|113147.3|113097.3|113150|113100|113147.3|113097.3|7
1736214010000|2025-01-07 01:40:10|113147.4|113097.4|113152.8|113102.8|113155.4|113105.4|113147.3|113097.3|6
1736214020000|2025-01-07 01:40:20|113152.7|113102.7|113155.5|113105.5|113157|113107|113148.6|113098.6|15
1736214030000|2025-01-07 01:40:30|113153.2|113103.2|113151.1|113101.1|113155.5|113105.5|113148.9|113098.9|10
1736214040000|2025-01-07 01:40:40|113149.6|113099.6|113145.8|113095.8|113149.6|113099.6|113144.6|113094.6|6
1736214050000|2025-01-07 01:40:50|113146|113096|113146.2|113096.2|113146.2|113096.2|113145.5|113095.5|5
1736214060000|2025-01-07 01:41:00|113145.6|113095.6|113143.5|113093.5|113151.2|113101.2|113143.5|113093.5|6
1736214070000|2025-01-07 01:41:10|113150.1|113100.1|113168.3|113118.3|113170.2|113120.2|113147.8|113097.8|25
1736214080000|2025-01-07 01:41:20|113168.1|113118.1|113170.8|113120.8|113175|113125|113166.9|113116.9|15
1736214090000|2025-01-07 01:41:30|113168.4|113118.4|113171.9|113121.9|113174.4|113124.4|113167|113117|8
1736214100000|2025-01-07 01:41:40|113171.8|113121.8|113170.5|113120.5|113171.8|113121.8|113170.2|113120.2|4
1736214110000|2025-01-07 01:41:50|113171.4|113121.4|113171.4|113121.4|113171.4|113121.4|113171.4|113121.4|1
1736214120000|2025-01-07 01:42:00|113170.8|113120.8|113172.9|113122.9|113174.3|113124.3|113170.8|113120.8|9
1736214130000|2025-01-07 01:42:10|113173.1|113123.1|113175.6|113125.6|113180.1|113130.1|113173.1|113123.1|18
1736214140000|2025-01-07 01:42:20|113176.2|113126.2|113173|113123|113176.2|113126.2|113173|113123|5
1736214150000|2025-01-07 01:42:30|113173.1|113123.1|113173.4|113123.4|113173.4|113123.4|113173.1|113123.1|2
1736214160000|2025-01-07 01:42:40|113172.6|113122.6|113175.7|113125.7|113178.3|113128.3|113172.6|113122.6|8
1736214170000|2025-01-07 01:42:50|113175.4|113125.4|113177.6|113127.6|113180.3|113130.3|113175.4|113125.4|7
1736214180000|2025-01-07 01:43:00|113177|113127|113172.6|113122.6|113177|113127|113170.3|113120.3|13
1736214190000|2025-01-07 01:43:10|113172.3|113122.3|113177.6|113127.6|113178.8|113128.8|113171.9|113121.9|17
1736214200000|2025-01-07 01:43:20|113178.6|113128.6|113170.9|113120.9|113182.3|113132.3|113170.9|113120.9|18
1736214210000|2025-01-07 01:43:30|113170.7|113120.7|113166.7|113116.7|113170.7|113120.7|113166.7|113116.7|6
1736214220000|2025-01-07 01:43:40|113166.8|113116.8|113166.8|113116.8|113167.3|113117.3|113166.8|113116.8|5
1736214230000|2025-01-07 01:43:50|113164.9|113114.9|113162.9|113112.9|113164.9|113114.9|113161|113111|11
1736214240000|2025-01-07 01:44:00|113160.2|113110.2|113159.1|113109.1|113169.9|113119.9|113159.1|113109.1|18
1736214250000|2025-01-07 01:44:10|113160.4|113110.4|113159.2|113109.2|113160.4|113110.4|113159.2|113109.2|3
1736214260000|2025-01-07 01:44:20|113160.7|113110.7|113156.4|113106.4|113160.7|113110.7|113156|113106|13
1736214270000|2025-01-07 01:44:30|113156.5|113106.5|113169.6|113119.6|113170.9|113120.9|113156.5|113106.5|12
1736214280000|2025-01-07 01:44:40|113169.7|113119.7|113169.2|113119.2|113171.7|113121.7|113168.8|113118.8|9
1736214290000|2025-01-07 01:44:50|113169.1|113119.1|113170|113120|113172.7|113122.7|113167.9|113117.9|10
1736214300000|2025-01-07 01:45:00|113167.1|113117.1|113166.2|113116.2|113169.3|113119.3|113166.2|113116.2|12
1736214310000|2025-01-07 01:45:10|113166|113116|113166.7|113116.7|113166.7|113116.7|113165.9|113115.9|4
1736214320000|2025-01-07 01:45:20|113165.3|113115.3|113153.6|113103.6|113165.3|113115.3|113150.1|113100.1|12
1736214330000|2025-01-07 01:45:30|113153.2|113103.2|113151.7|113101.7|113159|113109|113150.5|113100.5|6
1736214340000|2025-01-07 01:45:40|113151.1|113101.1|113146.8|113096.8|113151.1|113101.1|113146.8|113096.8|5
1736214350000|2025-01-07 01:45:50|113146.5|113096.5|113148.5|113098.5|113152.2|113102.2|113146.5|113096.5|10
1736214360000|2025-01-07 01:46:00|113148.4|113098.4|113148.3|113098.3|113148.4|113098.4|113148.3|113098.3|2
1736214370000|2025-01-07 01:46:10|113148.1|113098.1|113147.3|113097.3|113149.5|113099.5|113147.2|113097.2|5
1736214380000|2025-01-07 01:46:20|113147.5|113097.5|113165|113115|113166.7|113116.7|113147.3|113097.3|13
1736214390000|2025-01-07 01:46:30|113164.9|113114.9|113164.9|113114.9|113164.9|113114.9|113164.9|113114.9|1
1736214400000|2025-01-07 01:46:40|113163.6|113113.6|113156.8|113106.8|113163.6|113113.6|113153.2|113103.2|12
1736214410000|2025-01-07 01:46:50|113156.7|113106.7|113157.8|113107.8|113158.9|113108.9|113152.3|113102.3|17
1736214420000|2025-01-07 01:47:00|113157.9|113107.9|113153.1|113103.1|113157.9|113107.9|113153.1|113103.1|6
1736214430000|2025-01-07 01:47:10|113153.9|113103.9|113157.8|113107.8|113159.9|113109.9|113153.9|113103.9|10
1736214440000|2025-01-07 01:47:20|113157.9|113107.9|113157.8|113107.8|113158.3|113108.3|113157.8|113107.8|4
1736214450000|2025-01-07 01:47:30|113157.9|113107.9|113154.8|113104.8|113158|113108|113154.8|113104.8|4
1736214460000|2025-01-07 01:47:40|113153.2|113103.2|113157.3|113107.3|113158.1|113108.1|113149.7|113099.7|13
1736214470000|2025-01-07 01:47:50|113157.4|113107.4|113154.4|113104.4|113161.5|113111.5|113153.3|113103.3|17
1736214480000|2025-01-07 01:48:00|113155.9|113105.9|113155.8|113105.8|113155.9|113105.9|113155.8|113105.8|4
1736214490000|2025-01-07 01:48:10|113155.9|113105.9|113155.9|113105.9|113155.9|113105.9|113155.8|113105.8|3
1736214500000|2025-01-07 01:48:20|113152.8|113102.8|113154.2|113104.2|113156.7|113106.7|113152.7|113102.7|11
1736214510000|2025-01-07 01:48:30|113153.3|113103.3|113143.2|113093.2|113153.9|113103.9|113143.2|113093.2|11
1736214520000|2025-01-07 01:48:40|113143.1|113093.1|113141.5|113091.5|113143.2|113093.2|113141.4|113091.4|5
1736214530000|2025-01-07 01:48:50|113141.4|113091.4|113141.4|113091.4|113141.4|113091.4|113141.4|113091.4|1
1736214540000|2025-01-07 01:49:00|113139.1|113089.1|113141.1|113091.1|113141.1|113091.1|113137.2|113087.2|12
1736214550000|2025-01-07 01:49:10|113141.4|113091.4|113128.5|113078.5|113145.1|113095.1|113128.5|113078.5|15
1736214560000|2025-01-07 01:49:20|113130.1|113080.1|113131.5|113081.5|113131.6|113081.6|113129.9|113079.9|5
1736214570000|2025-01-07 01:49:30|113131.4|113081.4|113131.4|113081.4|113131.4|113081.4|113131.4|113081.4|1
1736214580000|2025-01-07 01:49:40|113130.6|113080.6|113129.3|113079.3|113130.6|113080.6|113129.3|113079.3|5
1736214590000|2025-01-07 01:49:50|113128.9|113078.9|113130.3|113080.3|113130.7|113080.7|113128.9|113078.9|6
1736214600000|2025-01-07 01:50:00|113130.2|113080.2|113127.7|113077.7|113133.3|113083.3|113127.7|113077.7|8
1736214610000|2025-01-07 01:50:10|113126.9|113076.9|113124.3|113074.3|113127.5|113077.5|113121.2|113071.2|12
1736214620000|2025-01-07 01:50:20|113122.7|113072.7|113113.4|113063.4|113122.7|113072.7|113110.1|113060.1|15
1736214630000|2025-01-07 01:50:30|113111.8|113061.8|113112.4|113062.4|113112.6|113062.6|113111.2|113061.2|6
1736214640000|2025-01-07 01:50:40|113112.2|113062.2|113107.2|113057.2|113113|113063|113106|113056|11
1736214650000|2025-01-07 01:50:50|113108.8|113058.8|113108.3|113058.3|113108.8|113058.8|113105.9|113055.9|11
1736214660000|2025-01-07 01:51:00|113107.7|113057.7|113093.9|113043.9|113107.7|113057.7|113093.2|113043.2|22
1736214670000|2025-01-07 01:51:10|113096.4|113046.4|113083.1|113033.1|113096.4|113046.4|113078.3|113028.3|20
1736214680000|2025-01-07 01:51:20|113081.9|113031.9|113075.3|113025.3|113082.7|113032.7|113075|113025|21
1736214690000|2025-01-07 01:51:30|113075|113025|113064.3|113014.3|113076.8|113026.8|113058.9|113008.9|37
1736214700000|2025-01-07 01:51:40|113062.8|113012.8|113068.8|113018.8|113072.8|113022.8|113058|113008|33
1736214710000|2025-01-07 01:51:50|113068.3|113018.3|113074.8|113024.8|113076.1|113026.1|113067.7|113017.7|15
1736214720000|2025-01-07 01:52:00|113077.4|113027.4|113083.3|113033.3|113085.1|113035.1|113076.6|113026.6|12
1736214730000|2025-01-07 01:52:10|113083|113033|113075.2|113025.2|113083|113033|113072.5|113022.5|7
1736214740000|2025-01-07 01:52:20|113081.5|113031.5|113084.7|113034.7|113085.5|113035.5|113079.7|113029.7|10
1736214750000|2025-01-07 01:52:30|113083.4|113033.4|113080.4|113030.4|113083.4|113033.4|113075.9|113025.9|9
1736214760000|2025-01-07 01:52:40|113079.2|113029.2|113078.7|113028.7|113080.5|113030.5|113078.5|113028.5|9
1736214770000|2025-01-07 01:52:50|113078.6|113028.6|113083.6|113033.6|113083.6|113033.6|113078.5|113028.5|8
1736214780000|2025-01-07 01:53:00|113085|113035|113070.9|113020.9|113087.4|113037.4|113067.3|113017.3|24
1736214790000|2025-01-07 01:53:10|113068.1|113018.1|113064|113014|113071.8|113021.8|113059.5|113009.5|45
1736214800000|2025-01-07 01:53:20|113063.9|113013.9|113069.4|113019.4|113070.8|113020.8|113063.9|113013.9|17
1736214810000|2025-01-07 01:53:30|113069|113019|113063.2|113013.2|113069|113019|113060|113010|25
1736214820000|2025-01-07 01:53:40|113064.3|113014.3|113054.7|113004.7|113066.5|113016.5|113051.2|113001.2|28
1736214830000|2025-01-07 01:53:50|113053.7|113003.7|113053.6|113003.6|113057.2|113007.2|113051.6|113001.6|12
1736214850000|2025-01-07 01:54:10|113052.4|113002.4|113052.9|113002.9|113053.9|113003.9|113052.4|113002.4|6
1736214860000|2025-01-07 01:54:20|113053|113003|113054.7|113004.7|113054.7|113004.7|113049.2|112999.2|14
1736214870000|2025-01-07 01:54:30|113053.5|113003.5|113052.7|113002.7|113053.5|113003.5|113052.3|113002.3|4
1736214880000|2025-01-07 01:54:40|113052.2|113002.2|113056|113006|113056|113006|113052.2|113002.2|11
1736214890000|2025-01-07 01:54:50|113055|113005|113053.2|113003.2|113060.1|113010.1|113053.1|113003.1|15
1736214900000|2025-01-07 01:55:00|113051.2|113001.2|113049|112999|113051.2|113001.2|113048.8|112998.8|7
1736214910000|2025-01-07 01:55:10|113048.4|112998.4|113048|112998|113050.8|113000.8|113047.7|112997.7|15
1736214920000|2025-01-07 01:55:20|113049.4|112999.4|113057.1|113007.1|113060.3|113010.3|113049.4|112999.4|45
1736214930000|2025-01-07 01:55:30|113055.5|113005.5|113056.3|113006.3|113057.3|113007.3|113049.7|112999.7|20
1736214940000|2025-01-07 01:55:40|113056.9|113006.9|113056.2|113006.2|113056.9|113006.9|113054.1|113004.1|5
1736214950000|2025-01-07 01:55:50|113056.3|113006.3|113054.2|113004.2|113056.9|113006.9|113052.2|113002.2|12
1736214960000|2025-01-07 01:56:00|113053.6|113003.6|113058.9|113008.9|113062.8|113012.8|113053.6|113003.6|13
1736214970000|2025-01-07 01:56:10|113066.3|113016.3|113072.5|113022.5|113076.2|113026.2|113066.3|113016.3|16
1736214980000|2025-01-07 01:56:20|113072.4|113022.4|113073|113023|113073.7|113023.7|113072.4|113022.4|10
1736214990000|2025-01-07 01:56:30|113074.5|113024.5|113077.2|113027.2|113077.2|113027.2|113074.5|113024.5|3
1736215000000|2025-01-07 01:56:40|113078.2|113028.2|113077.6|113027.6|113078.3|113028.3|113077.6|113027.6|6
1736215010000|2025-01-07 01:56:50|113077.7|113027.7|113078.1|113028.1|113091.1|113041.1|113077.7|113027.7|10
1736215020000|2025-01-07 01:57:00|113078.2|113028.2|113080.2|113030.2|113082.4|113032.4|113078.2|113028.2|6
1736215030000|2025-01-07 01:57:10|113080.1|113030.1|113082.6|113032.6|113082.6|113032.6|113080|113030|7
1736215040000|2025-01-07 01:57:20|113082.7|113032.7|113082.7|113032.7|113082.7|113032.7|113082.7|113032.7|1
1736215050000|2025-01-07 01:57:30|113083.1|113033.1|113083.8|113033.8|113083.8|113033.8|113083.1|113033.1|2
1736215060000|2025-01-07 01:57:40|113085.4|113035.4|113073.3|113023.3|113086.1|113036.1|113072.2|113022.2|11
1736215070000|2025-01-07 01:57:50|113074.7|113024.7|113071|113021|113075.7|113025.7|113070.9|113020.9|6
1736215080000|2025-01-07 01:58:00|113073.4|113023.4|113080.2|113030.2|113081.9|113031.9|113073.4|113023.4|9
1736215090000|2025-01-07 01:58:10|113078.7|113028.7|113075.9|113025.9|113082.4|113032.4|113075.3|113025.3|8
1736215100000|2025-01-07 01:58:20|113073.9|113023.9|113068.8|113018.8|113073.9|113023.9|113064.9|113014.9|13
1736215110000|2025-01-07 01:58:30|113069.8|113019.8|113073.3|113023.3|113073.3|113023.3|113064.7|113014.7|15
1736215120000|2025-01-07 01:58:40|113073.9|113023.9|113075.8|113025.8|113079.4|113029.4|113072.3|113022.3|16
1736215130000|2025-01-07 01:58:50|113074.1|113024.1|113071.6|113021.6|113075.7|113025.7|113070.3|113020.3|15
1736215140000|2025-01-07 01:59:00|113073.5|113023.5|113074.3|113024.3|113074.9|113024.9|113072|113022|10
1736215150000|2025-01-07 01:59:10|113074.1|113024.1|113078|113028|113085|113035|113073|113023|19
1736215160000|2025-01-07 01:59:20|113078.9|113028.9|113079.3|113029.3|113079.3|113029.3|113077.7|113027.7|6
1736215170000|2025-01-07 01:59:30|113077.9|113027.9|113074.1|113024.1|113077.9|113027.9|113073.3|113023.3|8
1736215180000|2025-01-07 01:59:40|113074.2|113024.2|113069.3|113019.3|113074.2|113024.2|113068.5|113018.5|10
1736215190000|2025-01-07 01:59:50|113070.7|113020.7|113072.3|113022.3|113072.7|113022.7|113070.7|113020.7|6
1736215200000|2025-01-07 02:00:00|113073.7|113023.7|113059.6|113009.6|113078.4|113028.4|113057.9|113007.9|28
1736215210000|2025-01-07 02:00:10|113060|113010|113051.7|113001.7|113061.8|113011.8|113049.5|112999.5|27
1736215220000|2025-01-07 02:00:20|113049.8|112999.8|113050.5|113000.5|113055|113005|113041.6|112991.6|27
1736215230000|2025-01-07 02:00:30|113052|113002|113052|113002|113052.5|113002.5|113047.5|112997.5|26
1736215240000|2025-01-07 02:00:40|113055.8|113005.8|113054.6|113004.6|113058.9|113008.9|113053.2|113003.2|12
1736215250000|2025-01-07 02:00:50|113054.7|113004.7|113061.4|113011.4|113061.7|113011.7|113054.4|113004.4|15
1736215260000|2025-01-07 02:01:00|113061.5|113011.5|113055.3|113005.3|113061.5|113011.5|113055.3|113005.3|4
1736215270000|2025-01-07 02:01:10|113055.2|113005.2|113054.6|113004.6|113055.2|113005.2|113052.6|113002.6|9
1736215280000|2025-01-07 02:01:20|113054.1|113004.1|113048.1|112998.1|113054.1|113004.1|113044.2|112994.2|11
1736215290000|2025-01-07 02:01:30|113049.6|112999.6|113050.1|113000.1|113052.3|113002.3|113048.5|112998.5|7
1736215300000|2025-01-07 02:01:40|113047.9|112997.9|113046.5|112996.5|113049.4|112999.4|113046.5|112996.5|8
1736215310000|2025-01-07 02:01:50|113046.4|112996.4|113044.1|112994.1|113047.1|112997.1|113044.1|112994.1|17
1736215320000|2025-01-07 02:02:00|113042.5|112992.5|113044.8|112994.8|113044.8|112994.8|113040.6|112990.6|11
1736215330000|2025-01-07 02:02:10|113043.4|112993.4|113048.7|112998.7|113048.7|112998.7|113043|112993|14
1736215340000|2025-01-07 02:02:20|113048.1|112998.1|113048.2|112998.2|113048.2|112998.2|113048.1|112998.1|2
1736215350000|2025-01-07 02:02:30|113048.1|112998.1|113052.9|113002.9|113053.3|113003.3|113045.7|112995.7|13
1736215360000|2025-01-07 02:02:40|113053.2|113003.2|113049.7|112999.7|113053.2|113003.2|113049.7|112999.7|6
1736215370000|2025-01-07 02:02:50|113052.1|113002.1|113042.7|112992.7|113052.1|113002.1|113040.9|112990.9|19
1736215380000|2025-01-07 02:03:00|113041.2|112991.2|113039.1|112989.1|113041.3|112991.3|113039.1|112989.1|6
1736215390000|2025-01-07 02:03:10|113040.5|112990.5|113038.1|112988.1|113042.4|112992.4|113034.6|112984.6|10
1736215400000|2025-01-07 02:03:20|113039.7|112989.7|113045.1|112995.1|113045.1|112995.1|113039.1|112989.1|15
1736215410000|2025-01-07 02:03:30|113047.7|112997.7|113046.8|112996.8|113047.7|112997.7|113046.8|112996.8|5
1736215420000|2025-01-07 02:03:40|113045.2|112995.2|113022.9|112972.9|113045.2|112995.2|113019.2|112969.2|27
1736215430000|2025-01-07 02:03:50|113023.7|112973.7|113019.8|112969.8|113024.9|112974.9|113017.6|112967.6|35
1736215440000|2025-01-07 02:04:00|113021.3|112971.3|113020.6|112970.6|113022|112972|113018.5|112968.5|10
1736215450000|2025-01-07 02:04:10|113020.8|112970.8|113026.8|112976.8|113030.2|112980.2|113020.8|112970.8|16
1736215460000|2025-01-07 02:04:20|113028|112978|113025.8|112975.8|113029.6|112979.6|113025.8|112975.8|11
1736215470000|2025-01-07 02:04:30|113023.4|112973.4|113022.7|112972.7|113023.4|112973.4|113019.2|112969.2|3
1736215480000|2025-01-07 02:04:40|113021.1|112971.1|113024.7|112974.7|113025.6|112975.6|113021.1|112971.1|17
1736215490000|2025-01-07 02:04:50|113024.8|112974.8|113027.2|112977.2|113027.2|112977.2|113022.7|112972.7|9
1736215500000|2025-01-07 02:05:00|113024.8|112974.8|113028.6|112978.6|113028.6|112978.6|113024.8|112974.8|5
1736215510000|2025-01-07 02:05:10|113026.9|112976.9|113038.7|112988.7|113041.2|112991.2|113026.9|112976.9|12
1736215520000|2025-01-07 02:05:20|113038.4|112988.4|113035.8|112985.8|113044.6|112994.6|113034.2|112984.2|18
1736215530000|2025-01-07 02:05:30|113034.2|112984.2|113019.6|112969.6|113034.2|112984.2|113015.6|112965.6|15
1736215540000|2025-01-07 02:05:40|113018.2|112968.2|113020.5|112970.5|113023.5|112973.5|113015.6|112965.6|23
1736215550000|2025-01-07 02:05:50|113020|112970|113019.2|112969.2|113020.6|112970.6|113017.1|112967.1|12
1736215560000|2025-01-07 02:06:00|113017.1|112967.1|113019.3|112969.3|113019.6|112969.6|113015.9|112965.9|11
1736215570000|2025-01-07 02:06:10|113016.4|112966.4|113015.8|112965.8|113019.9|112969.9|113015.8|112965.8|12
1736215580000|2025-01-07 02:06:20|113018.5|112968.5|113016.1|112966.1|113019|112969|113014.2|112964.2|19
1736215590000|2025-01-07 02:06:30|113014.3|112964.3|113014|112964|113014.3|112964.3|113004.8|112954.8|12
1736215600000|2025-01-07 02:06:40|113013|112963|113012.2|112962.2|113014.8|112964.8|113012.2|112962.2|13
1736215610000|2025-01-07 02:06:50|113012.4|112962.4|113012.9|112962.9|113012.9|112962.9|113011.7|112961.7|3
1736215620000|2025-01-07 02:07:00|113013.6|112963.6|113018.1|112968.1|113025.9|112975.9|113013.6|112963.6|13
1736215630000|2025-01-07 02:07:10|113020.8|112970.8|113009.9|112959.9|113020.8|112970.8|113009.7|112959.7|9
1736215640000|2025-01-07 02:07:20|113009.7|112959.7|113012.2|112962.2|113012.9|112962.9|113009.2|112959.2|6
1736215650000|2025-01-07 02:07:30|113012.4|112962.4|113010.4|112960.4|113012.4|112962.4|113009.2|112959.2|18
1736215660000|2025-01-07 02:07:40|113010.9|112960.9|113010.9|112960.9|113011.4|112961.4|113010.9|112960.9|4
1736215670000|2025-01-07 02:07:50|113010.8|112960.8|113018.6|112968.6|113018.9|112968.9|113010.8|112960.8|8
1736215680000|2025-01-07 02:08:00|113017|112967|113018.9|112968.9|113020|112970|113015.4|112965.4|14
1736215690000|2025-01-07 02:08:10|113020.3|112970.3|113010.8|112960.8|113020.3|112970.3|113010.8|112960.8|8
1736215700000|2025-01-07 02:08:20|113011|112961|113007.4|112957.4|113011|112961|113007.2|112957.2|8
1736215710000|2025-01-07 02:08:30|113008.1|112958.1|113009.4|112959.4|113014.3|112964.3|113008.1|112958.1|8
1736215720000|2025-01-07 02:08:40|113010|112960|113009.4|112959.4|113010|112960|113005.8|112955.8|9
1736215730000|2025-01-07 02:08:50|113012.3|112962.3|113014.6|112964.6|113015|112965|113008.2|112958.2|11
1736215740000|2025-01-07 02:09:00|113012.8|112962.8|113024|112974|113029.5|112979.5|113012.8|112962.8|16
1736215750000|2025-01-07 02:09:10|113021.8|112971.8|113015.7|112965.7|113021.8|112971.8|113014|112964|16
1736215760000|2025-01-07 02:09:20|113015.8|112965.8|113015.7|112965.7|113015.8|112965.8|113012|112962|6
1736215770000|2025-01-07 02:09:30|113015.9|112965.9|113014.4|112964.4|113016.4|112966.4|113014.4|112964.4|5
1736215780000|2025-01-07 02:09:40|113014.9|112964.9|113017.6|112967.6|113017.7|112967.7|113014.9|112964.9|6
1736215790000|2025-01-07 02:09:50|113021|112971|113019.8|112969.8|113021.5|112971.5|113019.1|112969.1|10
1736215800000|2025-01-07 02:10:00|113016.4|112966.4|113016.8|112966.8|113017.6|112967.6|113016.4|112966.4|7
1736215810000|2025-01-07 02:10:10|113017.2|112967.2|113017.4|112967.4|113017.5|112967.5|113017.2|112967.2|3
1736215820000|2025-01-07 02:10:20|113017.3|112967.3|113032|112982|113032.5|112982.5|113017.2|112967.2|13
1736215830000|2025-01-07 02:10:30|113031.2|112981.2|113029.2|112979.2|113031.7|112981.7|113028.1|112978.1|6
1736215840000|2025-01-07 02:10:40|113028.7|112978.7|113027.6|112977.6|113028.7|112978.7|113025.7|112975.7|6
1736215850000|2025-01-07 02:10:50|113027.2|112977.2|113036.6|112986.6|113036.6|112986.6|113025|112975|12
1736215860000|2025-01-07 02:11:00|113038|112988|113046.4|112996.4|113046.4|112996.4|113038|112988|10
1736215870000|2025-01-07 02:11:10|113045.8|112995.8|113046|112996|113046.2|112996.2|113045.8|112995.8|5
1736215880000|2025-01-07 02:11:20|113044.8|112994.8|113042|112992|113044.8|112994.8|113041.5|112991.5|4
1736215890000|2025-01-07 02:11:30|113042.5|112992.5|113039.3|112989.3|113042.5|112992.5|113039.3|112989.3|7
1736215900000|2025-01-07 02:11:40|113039.1|112989.1|113039.4|112989.4|113039.4|112989.4|113039|112989|3
1736215910000|2025-01-07 02:11:50|113038.9|112988.9|113038.8|112988.8|113038.9|112988.9|113038.6|112988.6|5
1736215920000|2025-01-07 02:12:00|113037|112987|113037|112987|113037.1|112987.1|113035.6|112985.6|7
1736215930000|2025-01-07 02:12:10|113037.6|112987.6|113037.4|112987.4|113037.7|112987.7|113037.4|112987.4|3
1736215940000|2025-01-07 02:12:20|113037.3|112987.3|113042.9|112992.9|113044|112994|113037.3|112987.3|12
1736215950000|2025-01-07 02:12:30|113047|112997|113045.4|112995.4|113050|113000|113043.9|112993.9|9
1736215960000|2025-01-07 02:12:40|113045|112995|113040.6|112990.6|113045.9|112995.9|113040.6|112990.6|6
1736215970000|2025-01-07 02:12:50|113041.9|112991.9|113044.1|112994.1|113045.1|112995.1|113041.9|112991.9|5
1736215980000|2025-01-07 02:13:00|113043.2|112993.2|113044.8|112994.8|113044.8|112994.8|113043.2|112993.2|3
1736215990000|2025-01-07 02:13:10|113045.1|112995.1|113044.8|112994.8|113045.1|112995.1|113042.3|112992.3|7
1736216000000|2025-01-07 02:13:20|113045|112995|113045.9|112995.9|113047.4|112997.4|113041.1|112991.1|10
1736216010000|2025-01-07 02:13:30|113046.4|112996.4|113046.9|112996.9|113046.9|112996.9|113045.4|112995.4|4
1736216020000|2025-01-07 02:13:40|113046.8|112996.8|113040.8|112990.8|113046.9|112996.9|113040.6|112990.6|8
1736216030000|2025-01-07 02:13:50|113040.7|112990.7|113034.2|112984.2|113040.7|112990.7|113033|112983|9
1736216040000|2025-01-07 02:14:00|113034.3|112984.3|113034.4|112984.4|113034.4|112984.4|113033.5|112983.5|5
1736216050000|2025-01-07 02:14:10|113034.8|112984.8|113030.2|112980.2|113035.8|112985.8|113030.2|112980.2|10
1736216060000|2025-01-07 02:14:20|113029.8|112979.8|113037.8|112987.8|113039.8|112989.8|113029.7|112979.7|15
1736216070000|2025-01-07 02:14:30|113034.1|112984.1|113035.1|112985.1|113038.5|112988.5|113032.6|112982.6|8
1736216080000|2025-01-07 02:14:40|113036.1|112986.1|113036.4|112986.4|113036.4|112986.4|113036.1|112986.1|2
1736216090000|2025-01-07 02:14:50|113034.9|112984.9|113036.4|112986.4|113036.4|112986.4|113034.2|112984.2|5
1736216100000|2025-01-07 02:15:00|113036.6|112986.6|113036.5|112986.5|113036.6|112986.6|113035|112985|7
1736216110000|2025-01-07 02:15:10|113038.1|112988.1|113034|112984|113039.1|112989.1|113033|112983|10
1736216120000|2025-01-07 02:15:20|113035.6|112985.6|113039|112989|113039.7|112989.7|113035.6|112985.6|4
1736216130000|2025-01-07 02:15:30|113038.4|112988.4|113040.3|112990.3|113040.3|112990.3|113037.2|112987.2|7
1736216140000|2025-01-07 02:15:40|113039.2|112989.2|113037|112987|113039.2|112989.2|113032.3|112982.3|15
1736216150000|2025-01-07 02:15:50|113035.8|112985.8|113034.3|112984.3|113036.5|112986.5|113033.7|112983.7|8
1736216160000|2025-01-07 02:16:00|113032.9|112982.9|113033.9|112983.9|113034.9|112984.9|113032.7|112982.7|8
1736216170000|2025-01-07 02:16:10|113033.6|112983.6|113036|112986|113038.5|112988.5|113033.4|112983.4|9
1736216180000|2025-01-07 02:16:20|113034.1|112984.1|113035.3|112985.3|113035.9|112985.9|113034.1|112984.1|6
1736216190000|2025-01-07 02:16:30|113035.1|112985.1|113035.9|112985.9|113035.9|112985.9|113035.1|112985.1|3
1736216200000|2025-01-07 02:16:40|113035.3|112985.3|113043.9|112993.9|113044|112994|113035.3|112985.3|8
1736216210000|2025-01-07 02:16:50|113043.1|112993.1|113040.2|112990.2|113043.1|112993.1|113040.2|112990.2|5
1736216220000|2025-01-07 02:17:00|113039.7|112989.7|113038.6|112988.6|113039.7|112989.7|113037.3|112987.3|7
1736216230000|2025-01-07 02:17:10|113039.6|112989.6|113039.4|112989.4|113040.4|112990.4|113036.2|112986.2|8
1736216240000|2025-01-07 02:17:20|113039.1|112989.1|113036.5|112986.5|113041.4|112991.4|113036.5|112986.5|8
1736216250000|2025-01-07 02:17:30|113036.8|112986.8|113040.2|112990.2|113040.2|112990.2|113036.6|112986.6|4
1736216260000|2025-01-07 02:17:40|113039|112989|113039|112989|113039|112989|113039|112989|1
1736216270000|2025-01-07 02:17:50|113037.8|112987.8|113034.3|112984.3|113037.8|112987.8|113032.8|112982.8|6
1736216280000|2025-01-07 02:18:00|113035|112985|113038.7|112988.7|113041.6|112991.6|113035|112985|12
1736216290000|2025-01-07 02:18:10|113039.4|112989.4|113041.3|112991.3|113041.3|112991.3|113038.7|112988.7|4
1736216300000|2025-01-07 02:18:20|113041.5|112991.5|113041.5|112991.5|113041.5|112991.5|113041.5|112991.5|1
1736216310000|2025-01-07 02:18:30|113041.6|112991.6|113043.6|112993.6|113043.7|112993.7|113041.5|112991.5|5
1736216320000|2025-01-07 02:18:40|113043.5|112993.5|113040.1|112990.1|113043.5|112993.5|113040.1|112990.1|5
1736216330000|2025-01-07 02:18:50|113040.5|112990.5|113040.7|112990.7|113040.7|112990.7|113040.5|112990.5|4
1736216340000|2025-01-07 02:19:00|113039.4|112989.4|113021|112971|113040.2|112990.2|113014.7|112964.7|20
1736216350000|2025-01-07 02:19:10|113020.5|112970.5|113026.2|112976.2|113026.7|112976.7|113020.4|112970.4|7
1736216360000|2025-01-07 02:19:20|113024.9|112974.9|113023.5|112973.5|113024.9|112974.9|113023.5|112973.5|3
1736216370000|2025-01-07 02:19:30|113022|112972|113021|112971|113022|112972|113020.5|112970.5|3
1736216380000|2025-01-07 02:19:40|113021.1|112971.1|113026.9|112976.9|113028.6|112978.6|113021.1|112971.1|9
1736216390000|2025-01-07 02:19:50|113027.4|112977.4|113031.6|112981.6|113031.6|112981.6|113027.4|112977.4|4
1736216400000|2025-01-07 02:20:00|113031.3|112981.3|113031.3|112981.3|113031.3|112981.3|113031.3|112981.3|1
1736216410000|2025-01-07 02:20:10|113029.9|112979.9|113028|112978|113029.9|112979.9|113028|112978|4
1736216420000|2025-01-07 02:20:20|113027.8|112977.8|113027.6|112977.6|113027.8|112977.8|113027.6|112977.6|2
1736216430000|2025-01-07 02:20:30|113025.5|112975.5|113027.3|112977.3|113027.3|112977.3|113024.6|112974.6|4
1736216440000|2025-01-07 02:20:40|113029|112979|113021.6|112971.6|113029.7|112979.7|113021.6|112971.6|9
1736216450000|2025-01-07 02:20:50|113023.7|112973.7|113020.4|112970.4|113023.7|112973.7|113020.4|112970.4|9
1736216460000|2025-01-07 02:21:00|113022.1|112972.1|113021.3|112971.3|113023.3|112973.3|113021.3|112971.3|5
1736216470000|2025-01-07 02:21:10|113021.4|112971.4|113021.4|112971.4|113021.4|112971.4|113021|112971|4
1736216480000|2025-01-07 02:21:20|113020.8|112970.8|113034.7|112984.7|113034.9|112984.9|113020.8|112970.8|16
1736216490000|2025-01-07 02:21:30|113033.9|112983.9|113035.9|112985.9|113036.3|112986.3|113033.9|112983.9|6
1736216500000|2025-01-07 02:21:40|113036.4|112986.4|113038|112988|113038|112988|113036.4|112986.4|3
1736216510000|2025-01-07 02:21:50|113038.1|112988.1|113030.7|112980.7|113038.1|112988.1|113029.8|112979.8|9
1736216520000|2025-01-07 02:22:00|113030.9|112980.9|113038.1|112988.1|113038.4|112988.4|113030.9|112980.9|6
1736216530000|2025-01-07 02:22:10|113038|112988|113039.2|112989.2|113039.2|112989.2|113038|112988|4
1736216540000|2025-01-07 02:22:20|113038.7|112988.7|113043|112993|113045.3|112995.3|113038.7|112988.7|8
1736216560000|2025-01-07 02:22:40|113042.9|112992.9|113040.7|112990.7|113043|112993|113040.7|112990.7|5
1736216570000|2025-01-07 02:22:50|113040.6|112990.6|113039.7|112989.7|113040.6|112990.6|113038.8|112988.8|5
1736216580000|2025-01-07 02:23:00|113039.9|112989.9|113041.1|112991.1|113041.6|112991.6|113039.9|112989.9|5
1736216590000|2025-01-07 02:23:10|113040.2|112990.2|113038.3|112988.3|113040.2|112990.2|113038.3|112988.3|6
1736216600000|2025-01-07 02:23:20|113039.5|112989.5|113045.2|112995.2|113046.7|112996.7|113039.5|112989.5|4
1736216610000|2025-01-07 02:23:30|113045.1|112995.1|113043.7|112993.7|113045.1|112995.1|113042.8|112992.8|5
1736216620000|2025-01-07 02:23:40|113042.8|112992.8|112983.6|112933.6|113042.8|112992.8|112978.1|112928.1|23
1736216630000|2025-01-07 02:23:50|112983.8|112933.8|112985.5|112935.5|112985.5|112935.5|112978.3|112928.3|27
1736216640000|2025-01-07 02:24:00|112984.7|112934.7|112990|112940|112990.7|112940.7|112984.7|112934.7|11
1736216650000|2025-01-07 02:24:10|112991.8|112941.8|112991.7|112941.7|112991.8|112941.8|112990.7|112940.7|5
1736216660000|2025-01-07 02:24:20|112991.8|112941.8|112998.7|112948.7|113001.9|112951.9|112989.9|112939.9|26
1736216670000|2025-01-07 02:24:30|112996.8|112946.8|112995.5|112945.5|112998.3|112948.3|112992.9|112942.9|27
1736216680000|2025-01-07 02:24:40|112993.1|112943.1|112992|112942|113002.2|112952.2|112989.5|112939.5|40
1736216690000|2025-01-07 02:24:50|112994.4|112944.4|112990.5|112940.5|112999.2|112949.2|112986.8|112936.8|39
1736216700000|2025-01-07 02:25:00|112994.8|112944.8|112999.8|112949.8|112999.8|112949.8|112989|112939|46
1736216710000|2025-01-07 02:25:10|113000.1|112950.1|113000|112950|113002.9|112952.9|112999|112949|21
1736216720000|2025-01-07 02:25:20|112999|112949|113002.6|112952.6|113002.6|112952.6|112993|112943|15
1736216730000|2025-01-07 02:25:30|113003.6|112953.6|112984.6|112934.6|113004.8|112954.8|112969|112919|42
1736216740000|2025-01-07 02:25:40|112986.3|112936.3|112985.8|112935.8|112987.4|112937.4|112982.5|112932.5|20
1736216750000|2025-01-07 02:25:50|112985.9|112935.9|112974.8|112924.8|112986|112936|112970.8|112920.8|11
1736216760000|2025-01-07 02:26:00|112978.1|112928.1|112987.6|112937.6|112989.6|112939.6|112978.1|112928.1|19
1736216770000|2025-01-07 02:26:10|112989.2|112939.2|112987.2|112937.2|112991.8|112941.8|112986|112936|13
1736216780000|2025-01-07 02:26:20|112986.8|112936.8|112981.4|112931.4|112986.8|112936.8|112980.7|112930.7|8
1736216790000|2025-01-07 02:26:30|112981.3|112931.3|112982.9|112932.9|112986.4|112936.4|112981.3|112931.3|15
1736216800000|2025-01-07 02:26:40|112984.4|112934.4|112983.7|112933.7|112987.3|112937.3|112982.3|112932.3|14
1736216810000|2025-01-07 02:26:50|112983.5|112933.5|112973.2|112923.2|112983.5|112933.5|112970.8|112920.8|19
1736216820000|2025-01-07 02:27:00|112973.1|112923.1|112972.4|112922.4|112976|112926|112968.7|112918.7|28
1736216830000|2025-01-07 02:27:10|112970.7|112920.7|112975|112925|112975.3|112925.3|112970.7|112920.7|8
1736216840000|2025-01-07 02:27:20|112974.9|112924.9|112964.1|112914.1|112974.9|112924.9|112957.8|112907.8|23
1736216850000|2025-01-07 02:27:30|112966.3|112916.3|112963.6|112913.6|112966.3|112916.3|112961.8|112911.8|10
1736216860000|2025-01-07 02:27:40|112968.9|112918.9|112965|112915|112968.9|112918.9|112962.4|112912.4|11
1736216870000|2025-01-07 02:27:50|112965.3|112915.3|112964.2|112914.2|112969.1|112919.1|112960.9|112910.9|16
1736216880000|2025-01-07 02:28:00|112962.9|112912.9|112955.6|112905.6|112974.1|112924.1|112953.4|112903.4|24
1736216890000|2025-01-07 02:28:10|112954.2|112904.2|112955.5|112905.5|112957.7|112907.7|112952.7|112902.7|19
1736216900000|2025-01-07 02:28:20|112956|112906|112956.9|112906.9|112959.2|112909.2|112954.3|112904.3|9
1736216910000|2025-01-07 02:28:30|112959|112909|112959.9|112909.9|112961.3|112911.3|112958|112908|4
1736216920000|2025-01-07 02:28:40|112959.8|112909.8|112958.6|112908.6|112966.4|112916.4|112958.6|112908.6|20
1736216930000|2025-01-07 02:28:50|112959.8|112909.8|112958.9|112908.9|112966|112916|112952.4|112902.4|26
1736216940000|2025-01-07 02:29:00|112960.2|112910.2|112971|112921|112974.9|112924.9|112960.2|112910.2|21
1736216950000|2025-01-07 02:29:10|112969.2|112919.2|112976.7|112926.7|112976.8|112926.8|112969.2|112919.2|11
1736216960000|2025-01-07 02:29:20|112975.7|112925.7|112975.4|112925.4|112975.7|112925.7|112975.4|112925.4|3
1736216970000|2025-01-07 02:29:30|112977.1|112927.1|112971.6|112921.6|112977.2|112927.2|112966.4|112916.4|17
1736216980000|2025-01-07 02:29:40|112971.9|112921.9|112973|112923|112974.5|112924.5|112971|112921|11
1736216990000|2025-01-07 02:29:50|112972.8|112922.8|112970.6|112920.6|112975.7|112925.7|112967.9|112917.9|17
1736217000000|2025-01-07 02:30:00|112967.1|112917.1|112977.7|112927.7|112986.8|112936.8|112964.7|112914.7|29
1736217010000|2025-01-07 02:30:10|112977.5|112927.5|112978.9|112928.9|112978.9|112928.9|112977.1|112927.1|5
1736217020000|2025-01-07 02:30:20|112979|112929|112979.1|112929.1|112979.5|112929.5|112975.3|112925.3|9
1736217030000|2025-01-07 02:30:30|112981.6|112931.6|112980.8|112930.8|112982.8|112932.8|112977.3|112927.3|11
1736217040000|2025-01-07 02:30:40|112981.8|112931.8|112978.8|112928.8|112984|112934|112977.3|112927.3|12
1736217050000|2025-01-07 02:30:50|112979.3|112929.3|112978.6|112928.6|112979.3|112929.3|112978.6|112928.6|2
1736217060000|2025-01-07 02:31:00|112975.8|112925.8|112986.1|112936.1|112986.9|112936.9|112974.5|112924.5|11
1736217070000|2025-01-07 02:31:10|112986|112936|112985.9|112935.9|112986.2|112936.2|112985.9|112935.9|5
1736217080000|2025-01-07 02:31:20|112986|112936|112994.2|112944.2|112998.1|112948.1|112986|112936|7
1736217090000|2025-01-07 02:31:30|112993.3|112943.3|112979.2|112929.2|112995|112945|112975.8|112925.8|16
1736217100000|2025-01-07 02:31:40|112978.7|112928.7|112981.3|112931.3|112981.4|112931.4|112978.3|112928.3|5
1736217110000|2025-01-07 02:31:50|112980.1|112930.1|112980.1|112930.1|112980.1|112930.1|112980|112930|3
1736217120000|2025-01-07 02:32:00|112980.3|112930.3|112984.3|112934.3|112984.3|112934.3|112980.3|112930.3|7
1736217130000|2025-01-07 02:32:10|112983.8|112933.8|112992.7|112942.7|112992.7|112942.7|112983.8|112933.8|10
1736217140000|2025-01-07 02:32:20|112994.1|112944.1|112994.4|112944.4|113003.2|112953.2|112992.2|112942.2|15
1736217150000|2025-01-07 02:32:30|112993.2|112943.2|112991.5|112941.5|112993.2|112943.2|112991.4|112941.4|5
1736217160000|2025-01-07 02:32:40|112992.3|112942.3|112994|112944|112996.9|112946.9|112992.3|112942.3|4
1736217170000|2025-01-07 02:32:50|112994.5|112944.5|112995.4|112945.4|112995.4|112945.4|112993.9|112943.9|4
1736217180000|2025-01-07 02:33:00|112994.9|112944.9|112991.5|112941.5|112995.1|112945.1|112988.1|112938.1|11
1736217190000|2025-01-07 02:33:10|112993.8|112943.8|113004.7|112954.7|113005.7|112955.7|112993.8|112943.8|24
1736217200000|2025-01-07 02:33:20|113002.8|112952.8|113001.2|112951.2|113004.7|112954.7|112993.1|112943.1|19
1736217210000|2025-01-07 02:33:30|112997.4|112947.4|112995.5|112945.5|113001.3|112951.3|112995.5|112945.5|9
1736217220000|2025-01-07 02:33:40|112995.2|112945.2|112994.5|112944.5|112997.9|112947.9|112994.5|112944.5|6
1736217230000|2025-01-07 02:33:50|112995.1|112945.1|112995|112945|112995.1|112945.1|112992|112942|9
1736217240000|2025-01-07 02:34:00|112996|112946|112996.4|112946.4|112999.3|112949.3|112991.7|112941.7|21
1736217250000|2025-01-07 02:34:10|112997.9|112947.9|112988.6|112938.6|113006.6|112956.6|112981.2|112931.2|37
1736217260000|2025-01-07 02:34:20|112990.6|112940.6|112987.8|112937.8|112991.1|112941.1|112986.2|112936.2|13
1736217270000|2025-01-07 02:34:30|112987.3|112937.3|112983.6|112933.6|112988.3|112938.3|112983.6|112933.6|15
1736217280000|2025-01-07 02:34:40|112984.9|112934.9|112982.1|112932.1|112985.8|112935.8|112982.1|112932.1|7
1736217290000|2025-01-07 02:34:50|112982.3|112932.3|112982.4|112932.4|112983.2|112933.2|112982.3|112932.3|4
1736217300000|2025-01-07 02:35:00|112985|112935|112986.6|112936.6|112991.6|112941.6|112983.5|112933.5|27
1736217310000|2025-01-07 02:35:10|112987.4|112937.4|112990.6|112940.6|112992.2|112942.2|112985.9|112935.9|15
1736217320000|2025-01-07 02:35:20|112989.1|112939.1|112979.5|112929.5|112992.4|112942.4|112979.1|112929.1|10
1736217330000|2025-01-07 02:35:30|112980.7|112930.7|112981.2|112931.2|112982.1|112932.1|112976.1|112926.1|15
1736217340000|2025-01-07 02:35:40|112981|112931|112975.5|112925.5|112984.4|112934.4|112970.8|112920.8|13
1736217350000|2025-01-07 02:35:50|112973.5|112923.5|112970.2|112920.2|112973.5|112923.5|112968.2|112918.2|12
1736217360000|2025-01-07 02:36:00|112970.1|112920.1|112969.1|112919.1|112974|112924|112961.1|112911.1|44
1736217370000|2025-01-07 02:36:10|112971.7|112921.7|112979.8|112929.8|112982|112932|112967.9|112917.9|19
1736217380000|2025-01-07 02:36:20|112981.3|112931.3|112986.6|112936.6|112987.7|112937.7|112981.3|112931.3|13
1736217390000|2025-01-07 02:36:30|112988.1|112938.1|112990.8|112940.8|112992.4|112942.4|112987.5|112937.5|10
1736217400000|2025-01-07 02:36:40|112991.4|112941.4|112991.4|112941.4|112991.4|112941.4|112991.4|112941.4|1
1736217410000|2025-01-07 02:36:50|112991.3|112941.3|112989.7|112939.7|112991.3|112941.3|112989.3|112939.3|5
1736217420000|2025-01-07 02:37:00|112989.8|112939.8|112989.8|112939.8|112989.8|112939.8|112989.3|112939.3|3
1736217430000|2025-01-07 02:37:10|112989.7|112939.7|112987.2|112937.2|112989.7|112939.7|112984.9|112934.9|7
1736217440000|2025-01-07 02:37:20|112987.6|112937.6|112988.1|112938.1|112988.6|112938.6|112987.6|112937.6|6
1736217450000|2025-01-07 02:37:30|112988.6|112938.6|112992.9|112942.9|112995.1|112945.1|112988.6|112938.6|11
1736217460000|2025-01-07 02:37:40|112991.2|112941.2|113000.2|112950.2|113000.8|112950.8|112989.5|112939.5|13
1736217470000|2025-01-07 02:37:50|113000.4|112950.4|112992.6|112942.6|113001.3|112951.3|112992.6|112942.6|14
1736217480000|2025-01-07 02:38:00|112992.7|112942.7|112992.9|112942.9|112992.9|112942.9|112992.7|112942.7|2
1736217490000|2025-01-07 02:38:10|112990.4|112940.4|112992.4|112942.4|112992.8|112942.8|112990.4|112940.4|6
1736217500000|2025-01-07 02:38:20|112992.9|112942.9|112991.7|112941.7|112992.9|112942.9|112987.2|112937.2|10
1736217510000|2025-01-07 02:38:30|112992.7|112942.7|112992.8|112942.8|112993.1|112943.1|112992.7|112942.7|3
1736217520000|2025-01-07 02:38:40|112992.7|112942.7|112992.7|112942.7|112992.7|112942.7|112992.7|112942.7|1
1736217530000|2025-01-07 02:38:50|112989.1|112939.1|112991.2|112941.2|112991.3|112941.3|112989.1|112939.1|3
1736217540000|2025-01-07 02:39:00|112991.7|112941.7|112993.7|112943.7|112996.3|112946.3|112991.7|112941.7|8
1736217550000|2025-01-07 02:39:10|112994.7|112944.7|112996.4|112946.4|112999|112949|112990.5|112940.5|10
1736217560000|2025-01-07 02:39:20|112996.8|112946.8|112996.9|112946.9|112996.9|112946.9|112996.8|112946.8|2
1736217570000|2025-01-07 02:39:30|112996.5|112946.5|112990.6|112940.6|112996.5|112946.5|112987.5|112937.5|8
1736217580000|2025-01-07 02:39:40|112990.7|112940.7|112991.7|112941.7|112991.7|112941.7|112989.9|112939.9|7
1736217590000|2025-01-07 02:39:50|112991.9|112941.9|112988.5|112938.5|112991.9|112941.9|112988.5|112938.5|3
1736217600000|2025-01-07 02:40:00|112987.8|112937.8|112987.9|112937.9|112987.9|112937.9|112987.8|112937.8|2
1736217610000|2025-01-07 02:40:10|112989.4|112939.4|112993.6|112943.6|112996.6|112946.6|112989.4|112939.4|11
1736217620000|2025-01-07 02:40:20|112993.7|112943.7|112992.9|112942.9|112993.7|112943.7|112992.9|112942.9|3
1736217630000|2025-01-07 02:40:30|112993.1|112943.1|112998.9|112948.9|113004.3|112954.3|112993.1|112943.1|6
1736217640000|2025-01-07 02:40:40|113003.5|112953.5|113000.4|112950.4|113003.6|112953.6|112997.2|112947.2|11
1736217650000|2025-01-07 02:40:50|113003.7|112953.7|112999.1|112949.1|113004.6|112954.6|112994.7|112944.7|22
1736217660000|2025-01-07 02:41:00|112995.2|112945.2|112999.9|112949.9|113001.8|112951.8|112995.2|112945.2|19
1736217670000|2025-01-07 02:41:10|112996.4|112946.4|112997|112947|113000.6|112950.6|112995.5|112945.5|17
1736217680000|2025-01-07 02:41:20|112994.1|112944.1|112990.8|112940.8|112999.7|112949.7|112987.8|112937.8|15
1736217690000|2025-01-07 02:41:30|112990.7|112940.7|112989.9|112939.9|112992.2|112942.2|112987.1|112937.1|9
1736217700000|2025-01-07 02:41:40|112989.3|112939.3|112990.2|112940.2|112991.1|112941.1|112986.1|112936.1|9
1736217710000|2025-01-07 02:41:50|112988.7|112938.7|112986|112936|112988.7|112938.7|112986|112936|7
1736217720000|2025-01-07 02:42:00|112988.1|112938.1|112990.8|112940.8|112990.8|112940.8|112987.1|112937.1|6
1736217730000|2025-01-07 02:42:10|112990.7|112940.7|112992.2|112942.2|112992.2|112942.2|112990.7|112940.7|4
1736217740000|2025-01-07 02:42:20|112991.5|112941.5|112991.9|112941.9|112991.9|112941.9|112991.4|112941.4|3
1736217750000|2025-01-07 02:42:30|112991.5|112941.5|112987.3|112937.3|112991.5|112941.5|112984.5|112934.5|8
1736217760000|2025-01-07 02:42:40|112987.1|112937.1|112987.3|112937.3|112987.4|112937.4|112987.1|112937.1|4
1736217770000|2025-01-07 02:42:50|112982.5|112932.5|112987.3|112937.3|112987.3|112937.3|112982.5|112932.5|5
1736217780000|2025-01-07 02:43:00|112988.9|112938.9|112996.4|112946.4|113004.3|112954.3|112988.9|112938.9|21
1736217790000|2025-01-07 02:43:10|112995.4|112945.4|112992.5|112942.5|113001.8|112951.8|112990.1|112940.1|15
1736217800000|2025-01-07 02:43:20|112991.1|112941.1|112988.3|112938.3|112991.1|112941.1|112988.3|112938.3|4
1736217810000|2025-01-07 02:43:30|112987|112937|112986.6|112936.6|112987.5|112937.5|112985.7|112935.7|7
1736217820000|2025-01-07 02:43:40|112985.2|112935.2|112982.3|112932.3|112985.2|112935.2|112982.3|112932.3|5
1736217830000|2025-01-07 02:43:50|112984.7|112934.7|112985.1|112935.1|112985.1|112935.1|112984.3|112934.3|3
1736217840000|2025-01-07 02:44:00|112986.6|112936.6|112986.8|112936.8|112986.8|112936.8|112986.1|112936.1|3
1736217850000|2025-01-07 02:44:10|112986.3|112936.3|112986.8|112936.8|112986.9|112936.9|112986.3|112936.3|3
1736217860000|2025-01-07 02:44:20|112996.9|112946.9|112994.4|112944.4|112997.5|112947.5|112994.4|112944.4|9
1736217870000|2025-01-07 02:44:30|112993.7|112943.7|112990.7|112940.7|112993.7|112943.7|112989.6|112939.6|10
1736217880000|2025-01-07 02:44:40|112990.8|112940.8|112988.8|112938.8|112990.8|112940.8|112988.8|112938.8|6
1736217890000|2025-01-07 02:44:50|112988.3|112938.3|112986.9|112936.9|112988.5|112938.5|112986.9|112936.9|5
1736217900000|2025-01-07 02:45:00|112985.5|112935.5|112984.8|112934.8|112985.7|112935.7|112984.6|112934.6|6
1736217910000|2025-01-07 02:45:10|112984.7|112934.7|112978.7|112928.7|112984.7|112934.7|112975.5|112925.5|7
1736217920000|2025-01-07 02:45:20|112978.6|112928.6|112979.8|112929.8|112979.8|112929.8|112978.6|112928.6|2
1736217930000|2025-01-07 02:45:30|112979.9|112929.9|112981.8|112931.8|112981.8|112931.8|112979.8|112929.8|3
1736217940000|2025-01-07 02:45:40|112982.2|112932.2|112987.3|112937.3|112987.3|112937.3|112982.2|112932.2|4
1736217950000|2025-01-07 02:45:50|112988.1|112938.1|112991.6|112941.6|112993.2|112943.2|112988.1|112938.1|4
1736217960000|2025-01-07 02:46:00|112989.6|112939.6|112989.5|112939.5|112989.7|112939.7|112989.5|112939.5|4
1736217970000|2025-01-07 02:46:10|112989|112939|112983.9|112933.9|112989|112939|112981.8|112931.8|15
1736217980000|2025-01-07 02:46:20|112983.7|112933.7|112978.5|112928.5|112984.2|112934.2|112974.9|112924.9|15
1736217990000|2025-01-07 02:46:30|112978.4|112928.4|112977.1|112927.1|112978.4|112928.4|112975.4|112925.4|8
1736218000000|2025-01-07 02:46:40|112975.9|112925.9|112963.8|112913.8|112975.9|112925.9|112962.4|112912.4|17
1736218010000|2025-01-07 02:46:50|112966.2|112916.2|112972|112922|112972|112922|112964.5|112914.5|10
1736218020000|2025-01-07 02:47:00|112969.2|112919.2|112965.7|112915.7|112970.8|112920.8|112964.7|112914.7|7
1736218030000|2025-01-07 02:47:10|112968.5|112918.5|112978.1|112928.1|112978.1|112928.1|112968.5|112918.5|5
1736218040000|2025-01-07 02:47:20|112977.3|112927.3|112973.7|112923.7|112980.1|112930.1|112973.7|112923.7|18
1736218050000|2025-01-07 02:47:30|112975.5|112925.5|112977.2|112927.2|112978.9|112928.9|112974.9|112924.9|12
1736218060000|2025-01-07 02:47:40|112975.9|112925.9|112973.7|112923.7|112978.8|112928.8|112973.4|112923.4|24
1736218070000|2025-01-07 02:47:50|112975.1|112925.1|112973.7|112923.7|112976.3|112926.3|112973.6|112923.6|15
1736218080000|2025-01-07 02:48:00|112974.9|112924.9|112975.2|112925.2|112975.2|112925.2|112974.9|112924.9|3
1736218090000|2025-01-07 02:48:10|112975.5|112925.5|112977.5|112927.5|112977.5|112927.5|112975.5|112925.5|6
1736218100000|2025-01-07 02:48:20|112977.3|112927.3|112977.5|112927.5|112977.5|112927.5|112977.3|112927.3|2
1736218110000|2025-01-07 02:48:30|112980.3|112930.3|112979.4|112929.4|112980.3|112930.3|112978.6|112928.6|3
1736218120000|2025-01-07 02:48:40|112979.1|112929.1|112979.3|112929.3|112981.4|112931.4|112979|112929|5
1736218130000|2025-01-07 02:48:50|112980.5|112930.5|112982|112932|112986.7|112936.7|112980.5|112930.5|15
1736218140000|2025-01-07 02:49:00|112982.6|112932.6|112984.8|112934.8|112985.8|112935.8|112982.6|112932.6|5
1736218150000|2025-01-07 02:49:10|112982.2|112932.2|112983|112933|112986|112936|112982.2|112932.2|8
1736218160000|2025-01-07 02:49:20|112984.9|112934.9|112983.1|112933.1|112987.6|112937.6|112982.6|112932.6|9
1736218170000|2025-01-07 02:49:30|112983.2|112933.2|112983.2|112933.2|112983.2|112933.2|112983.2|112933.2|1
1736218180000|2025-01-07 02:49:40|112981.7|112931.7|112987.8|112937.8|112994.9|112944.9|112980.3|112930.3|13
1736218190000|2025-01-07 02:49:50|112990.5|112940.5|112987.6|112937.6|112995.5|112945.5|112987.6|112937.6|21
1736218200000|2025-01-07 02:50:00|112991.1|112941.1|112992.1|112942.1|112994|112944|112988.8|112938.8|11
1736218210000|2025-01-07 02:50:10|112992.6|112942.6|112995.2|112945.2|112998.5|112948.5|112991.1|112941.1|13
1736218220000|2025-01-07 02:50:20|112994.9|112944.9|112989.8|112939.8|112998.4|112948.4|112987.6|112937.6|13
1736218230000|2025-01-07 02:50:30|112990.3|112940.3|112986|112936|112990.3|112940.3|112984.2|112934.2|10
1736218240000|2025-01-07 02:50:40|112985.8|112935.8|112985.7|112935.7|112985.8|112935.8|112985.7|112935.7|2
1736218250000|2025-01-07 02:50:50|112984.2|112934.2|112982.8|112932.8|112985.4|112935.4|112981.9|112931.9|9
1736218260000|2025-01-07 02:51:00|112982.3|112932.3|112984.2|112934.2|112986.8|112936.8|112982.3|112932.3|7
1736218270000|2025-01-07 02:51:10|112984.1|112934.1|112984.6|112934.6|112988.1|112938.1|112984.1|112934.1|8
1736218280000|2025-01-07 02:51:20|112986.8|112936.8|112983.2|112933.2|112989.3|112939.3|112983.2|112933.2|6
1736218290000|2025-01-07 02:51:30|112982.8|112932.8|112981.7|112931.7|112983.1|112933.1|112981.4|112931.4|9
1736218300000|2025-01-07 02:51:40|112982.9|112932.9|112984.3|112934.3|112986|112936|112982.9|112932.9|9
1736218310000|2025-01-07 02:51:50|112985.6|112935.6|112986|112936|112986.4|112936.4|112983.7|112933.7|15
1736218320000|2025-01-07 02:52:00|112984.9|112934.9|112985.6|112935.6|112985.6|112935.6|112984.9|112934.9|2
1736218330000|2025-01-07 02:52:10|112985.7|112935.7|112988.4|112938.4|112990.4|112940.4|112985.7|112935.7|11
1736218340000|2025-01-07 02:52:20|112988|112938|112990.3|112940.3|112991.6|112941.6|112987.9|112937.9|7
1736218350000|2025-01-07 02:52:30|112991.5|112941.5|112991.6|112941.6|112995.7|112945.7|112987.8|112937.8|15
1736218360000|2025-01-07 02:52:40|112994|112944|113005.8|112955.8|113010.4|112960.4|112991.6|112941.6|13
1736218370000|2025-01-07 02:52:50|113005.5|112955.5|113008.9|112958.9|113008.9|112958.9|113005.5|112955.5|9
1736218380000|2025-01-07 02:53:00|113005.2|112955.2|113006.5|112956.5|113007.6|112957.6|112999.2|112949.2|14
1736218390000|2025-01-07 02:53:10|113005.6|112955.6|113003.9|112953.9|113008.8|112958.8|113003.6|112953.6|23
1736218400000|2025-01-07 02:53:20|113005.8|112955.8|113006.6|112956.6|113007.9|112957.9|113003.6|112953.6|17
1736218410000|2025-01-07 02:53:30|113006.4|112956.4|113008.2|112958.2|113009.8|112959.8|113004.6|112954.6|13
1736218420000|2025-01-07 02:53:40|113006.6|112956.6|113013.7|112963.7|113015.1|112965.1|113006.6|112956.6|16
1736218430000|2025-01-07 02:53:50|113012.6|112962.6|113015.5|112965.5|113015.5|112965.5|113012.6|112962.6|5
1736218440000|2025-01-07 02:54:00|113014.4|112964.4|113016.4|112966.4|113016.9|112966.9|113013.5|112963.5|6
1736218450000|2025-01-07 02:54:10|113016.5|112966.5|113015.7|112965.7|113018.1|112968.1|113015.7|112965.7|7
1736218460000|2025-01-07 02:54:20|113015.5|112965.5|113010|112960|113015.7|112965.7|113010|112960|9
1736218470000|2025-01-07 02:54:30|113011.6|112961.6|113012.2|112962.2|113012.2|112962.2|113011.6|112961.6|5
1736218480000|2025-01-07 02:54:40|113012.5|112962.5|113012.7|112962.7|113012.7|112962.7|113012.5|112962.5|2
1736218490000|2025-01-07 02:54:50|113012.8|112962.8|113008.2|112958.2|113012.9|112962.9|113000.9|112950.9|21
1736218500000|2025-01-07 02:55:00|113009.7|112959.7|113010.1|112960.1|113013.5|112963.5|113007.7|112957.7|18
1736218510000|2025-01-07 02:55:10|113007.7|112957.7|113007.6|112957.6|113012.2|112962.2|113006.1|112956.1|20
1736218520000|2025-01-07 02:55:20|113010.1|112960.1|113012|112962|113013|112963|113008|112958|15
1736218530000|2025-01-07 02:55:30|113012.1|112962.1|113011.6|112961.6|113012.1|112962.1|113009.5|112959.5|13
1736218540000|2025-01-07 02:55:40|113013.8|112963.8|113015.1|112965.1|113016.7|112966.7|113010.4|112960.4|14
1736218550000|2025-01-07 02:55:50|113011.4|112961.4|113016.3|112966.3|113019.8|112969.8|113011.4|112961.4|12
1736218560000|2025-01-07 02:56:00|113014.9|112964.9|112998|112948|113014.9|112964.9|112998|112948|23
1736218570000|2025-01-07 02:56:10|112997.9|112947.9|112997.3|112947.3|112999.8|112949.8|112996.3|112946.3|11
1736218580000|2025-01-07 02:56:20|112997.4|112947.4|112997.3|112947.3|112997.4|112947.4|112997.3|112947.3|2
1736218590000|2025-01-07 02:56:30|113002.3|112952.3|113000.4|112950.4|113005.3|112955.3|113000.2|112950.2|10
1736218600000|2025-01-07 02:56:40|113000.3|112950.3|113000.7|112950.7|113001.9|112951.9|113000.3|112950.3|5
1736218610000|2025-01-07 02:56:50|113000.8|112950.8|113001.7|112951.7|113001.9|112951.9|113000.7|112950.7|5
1736218620000|2025-01-07 02:57:00|113001.6|112951.6|113001.7|112951.7|113001.7|112951.7|113001.6|112951.6|2
1736218630000|2025-01-07 02:57:10|112998.6|112948.6|113009.4|112959.4|113011.5|112961.5|112998.6|112948.6|20
1736218640000|2025-01-07 02:57:20|113009.7|112959.7|113013.2|112963.2|113013.6|112963.6|113008.8|112958.8|18
1736218650000|2025-01-07 02:57:30|113014.5|112964.5|113009.6|112959.6|113016.5|112966.5|113009.6|112959.6|14
1736218660000|2025-01-07 02:57:40|113010.4|112960.4|113009.1|112959.1|113010.4|112960.4|113008.1|112958.1|5
1736218670000|2025-01-07 02:57:50|113009|112959|113011.5|112961.5|113011.5|112961.5|113009|112959|8
1736218680000|2025-01-07 02:58:00|113010.5|112960.5|113008.8|112958.8|113010.5|112960.5|113005.5|112955.5|7
1736218690000|2025-01-07 02:58:10|113008.7|112958.7|113008.7|112958.7|113008.7|112958.7|113008.7|112958.7|1
1736218700000|2025-01-07 02:58:20|113012.4|112962.4|113011.8|112961.8|113013.4|112963.4|113004.7|112954.7|9
1736218710000|2025-01-07 02:58:30|113008.5|112958.5|113004.8|112954.8|113008.5|112958.5|113001.2|112951.2|10
1736218720000|2025-01-07 02:58:40|113007.8|112957.8|112998.7|112948.7|113007.8|112957.8|112998.4|112948.4|16
1736218730000|2025-01-07 02:58:50|112998.4|112948.4|113002.8|112952.8|113003|112953|112998.4|112948.4|8
1736218740000|2025-01-07 02:59:00|113002.6|112952.6|113000.8|112950.8|113004.2|112954.2|113000.3|112950.3|7
1736218750000|2025-01-07 02:59:10|113000.6|112950.6|113002.8|112952.8|113006.3|112956.3|112999.7|112949.7|23
1736218760000|2025-01-07 02:59:20|113000.4|112950.4|112996.1|112946.1|113003.4|112953.4|112996.1|112946.1|11
1736218770000|2025-01-07 02:59:30|112998.2|112948.2|112997.9|112947.9|112998.4|112948.4|112996.4|112946.4|7
1736218780000|2025-01-07 02:59:40|112999.6|112949.6|112996.7|112946.7|112999.8|112949.8|112996.6|112946.6|7
1736218790000|2025-01-07 02:59:50|112998.7|112948.7|113005.7|112955.7|113007.2|112957.2|112998.7|112948.7|12
1736218800000|2025-01-07 03:00:00|113007.9|112957.9|113014|112964|113014|112964|113007.9|112957.9|21
1736218810000|2025-01-07 03:00:10|113014.5|112964.5|113017.7|112967.7|113020.4|112970.4|113014.5|112964.5|10
1736218820000|2025-01-07 03:00:20|113019.6|112969.6|113019.4|112969.4|113020.7|112970.7|113016.7|112966.7|10
1736218830000|2025-01-07 03:00:30|113017.3|112967.3|113022.9|112972.9|113024|112974|113017.3|112967.3|13
1736218840000|2025-01-07 03:00:40|113022.5|112972.5|113026.7|112976.7|113027.5|112977.5|113020.7|112970.7|11
1736218850000|2025-01-07 03:00:50|113027.5|112977.5|113030.1|112980.1|113030.1|112980.1|113025.7|112975.7|15
1736218860000|2025-01-07 03:01:00|113028.9|112978.9|113028.8|112978.8|113028.9|112978.9|113028.8|112978.8|2
1736218870000|2025-01-07 03:01:10|113029.7|112979.7|113027.2|112977.2|113030.3|112980.3|113023.9|112973.9|13
1736218880000|2025-01-07 03:01:20|113027.4|112977.4|113027.4|112977.4|113027.5|112977.5|113027.4|112977.4|3
1736218890000|2025-01-07 03:01:30|113026.5|112976.5|113022.9|112972.9|113026.5|112976.5|113022.7|112972.7|10
1736218900000|2025-01-07 03:01:40|113025.7|112975.7|113025.9|112975.9|113026.4|112976.4|113024.8|112974.8|8
1736218910000|2025-01-07 03:01:50|113026.9|112976.9|113028.8|112978.8|113032.1|112982.1|113026.9|112976.9|8
1736218920000|2025-01-07 03:02:00|113025.4|112975.4|113021.1|112971.1|113028.3|112978.3|113021.1|112971.1|12
1736218930000|2025-01-07 03:02:10|113020.8|112970.8|113014.4|112964.4|113024.2|112974.2|113011.3|112961.3|14
1736218940000|2025-01-07 03:02:20|113015.7|112965.7|113017.9|112967.9|113019.4|112969.4|113013.7|112963.7|11
1736218950000|2025-01-07 03:02:30|113017.8|112967.8|113017.8|112967.8|113017.8|112967.8|113017.8|112967.8|1
1736218960000|2025-01-07 03:02:40|113014.8|112964.8|113011|112961|113014.9|112964.9|113011|112961|16
1736218970000|2025-01-07 03:02:50|113012.2|112962.2|113013.1|112963.1|113014.3|112964.3|113011.3|112961.3|11
1736218980000|2025-01-07 03:03:00|113014.4|112964.4|113019.4|112969.4|113020|112970|113009.2|112959.2|15
1736218990000|2025-01-07 03:03:10|113021.4|112971.4|113022|112972|113022|112972|113019.4|112969.4|6
1736219000000|2025-01-07 03:03:20|113019.3|112969.3|113020.2|112970.2|113021.5|112971.5|113019|112969|7
1736219010000|2025-01-07 03:03:30|113021.5|112971.5|113016.2|112966.2|113021.5|112971.5|113016.2|112966.2|10
1736219020000|2025-01-07 03:03:40|113018.8|112968.8|113010.7|112960.7|113018.8|112968.8|113009.9|112959.9|13
1736219030000|2025-01-07 03:03:50|113010.8|112960.8|113012.1|112962.1|113014.4|112964.4|113010.6|112960.6|8
1736219040000|2025-01-07 03:04:00|113012.5|112962.5|113012.8|112962.8|113013.3|112963.3|113012.3|112962.3|4
1736219050000|2025-01-07 03:04:10|113015.4|112965.4|113011.2|112961.2|113015.4|112965.4|113009.3|112959.3|12
1736219060000|2025-01-07 03:04:20|113011.7|112961.7|113011.8|112961.8|113012.8|112962.8|113011.1|112961.1|5
1736219070000|2025-01-07 03:04:30|113012|112962|113012.9|112962.9|113013.4|112963.4|113010.6|112960.6|7
1736219080000|2025-01-07 03:04:40|113013.9|112963.9|113017.1|112967.1|113017.1|112967.1|113013.9|112963.9|4
1736219090000|2025-01-07 03:04:50|113017|112967|113015.5|112965.5|113017|112967|113015.5|112965.5|2
1736219100000|2025-01-07 03:05:00|113023.3|112973.3|113016.1|112966.1|113023.5|112973.5|113016.1|112966.1|4
1736219110000|2025-01-07 03:05:10|113016.2|112966.2|113017.7|112967.7|113019.1|112969.1|113015.7|112965.7|9
1736219120000|2025-01-07 03:05:20|113018.7|112968.7|113021|112971|113021.4|112971.4|113018.5|112968.5|8
1736219130000|2025-01-07 03:05:30|113019.5|112969.5|113009.2|112959.2|113021.3|112971.3|113009.2|112959.2|8
1736219140000|2025-01-07 03:05:40|113008.4|112958.4|113006.2|112956.2|113008.7|112958.7|113006.2|112956.2|5
1736219150000|2025-01-07 03:05:50|113005.9|112955.9|113012.3|112962.3|113014.2|112964.2|113005.9|112955.9|6
1736219160000|2025-01-07 03:06:00|113012.8|112962.8|113020.6|112970.6|113020.6|112970.6|113012.8|112962.8|10
1736219170000|2025-01-07 03:06:10|113021.9|112971.9|113019.8|112969.8|113021.9|112971.9|113016.9|112966.9|12
1736219180000|2025-01-07 03:06:20|113020|112970|113018.6|112968.6|113020|112970|113018.6|112968.6|7
1736219190000|2025-01-07 03:06:30|113020|112970|113023.4|112973.4|113023.4|112973.4|113020|112970|2
1736219200000|2025-01-07 03:06:40|113023.6|112973.6|113019.7|112969.7|113023.8|112973.8|113019.7|112969.7|4
1736219210000|2025-01-07 03:06:50|113019.6|112969.6|113017.9|112967.9|113019.6|112969.6|113017.9|112967.9|2
1736219220000|2025-01-07 03:07:00|113016.2|112966.2|113009.7|112959.7|113016.2|112966.2|113009.7|112959.7|8
1736219230000|2025-01-07 03:07:10|113008.9|112958.9|113008.9|112958.9|113010.7|112960.7|113005.6|112955.6|9
1736219240000|2025-01-07 03:07:20|113008.8|112958.8|113008.8|112958.8|113008.9|112958.9|113008.8|112958.8|3
1736219250000|2025-01-07 03:07:30|113008.9|112958.9|113012.6|112962.6|113013.9|112963.9|113008.9|112958.9|5
1736219260000|2025-01-07 03:07:40|113014.3|112964.3|113013.4|112963.4|113015.3|112965.3|113011.4|112961.4|10
1736219270000|2025-01-07 03:07:50|113013.3|112963.3|113011.2|112961.2|113015.4|112965.4|113011.2|112961.2|17
1736219280000|2025-01-07 03:08:00|113014.5|112964.5|113018.6|112968.6|113018.6|112968.6|113013.7|112963.7|9
1736219290000|2025-01-07 03:08:10|113018.7|112968.7|113017.3|112967.3|113019|112969|113016.4|112966.4|9
1736219300000|2025-01-07 03:08:20|113016.8|112966.8|113016.6|112966.6|113016.8|112966.8|113016.6|112966.6|2
1736219310000|2025-01-07 03:08:30|113019.3|112969.3|113019.1|112969.1|113019.3|112969.3|113019|112969|3
1736219320000|2025-01-07 03:08:40|113020|112970|113018.7|112968.7|113020|112970|113017.8|112967.8|5
1736219330000|2025-01-07 03:08:50|113019|112969|113019.8|112969.8|113021.1|112971.1|113017.6|112967.6|11
1736219340000|2025-01-07 03:09:00|113019.9|112969.9|113021.8|112971.8|113025.2|112975.2|113017.3|112967.3|9
1736219350000|2025-01-07 03:09:10|113018.3|112968.3|113016.4|112966.4|113018.3|112968.3|113016.3|112966.3|5
1736219360000|2025-01-07 03:09:20|113015.2|112965.2|113012.8|112962.8|113015.2|112965.2|113012.8|112962.8|4
1736219370000|2025-01-07 03:09:30|113013.3|112963.3|113013.2|112963.2|113013.3|112963.3|113013.2|112963.2|2
1736219380000|2025-01-07 03:09:40|113013|112963|113009.9|112959.9|113014.2|112964.2|113009.9|112959.9|9
1736219390000|2025-01-07 03:09:50|113011.7|112961.7|113018.9|112968.9|113021.2|112971.2|113009.9|112959.9|20
1736219400000|2025-01-07 03:10:00|113020.2|112970.2|113020|112970|113020.2|112970.2|113020|112970|2
1736219410000|2025-01-07 03:10:10|113019.8|112969.8|113020|112970|113022.3|112972.3|113019.8|112969.8|3
1736219420000|2025-01-07 03:10:20|113020.1|112970.1|113020.6|112970.6|113020.6|112970.6|113020.1|112970.1|2
1736219430000|2025-01-07 03:10:30|113020.5|112970.5|113018.2|112968.2|113020.5|112970.5|113018.2|112968.2|6
1736219440000|2025-01-07 03:10:40|113018|112968|113017.9|112967.9|113018|112968|113017.9|112967.9|2
1736219450000|2025-01-07 03:10:50|113017.8|112967.8|113019.6|112969.6|113021.3|112971.3|113017.8|112967.8|4
1736219460000|2025-01-07 03:11:00|113017.1|112967.1|113016|112966|113017.6|112967.6|113016|112966|5
1736219470000|2025-01-07 03:11:10|113013.6|112963.6|113014|112964|113014|112964|113013.2|112963.2|3
1736219480000|2025-01-07 03:11:20|113012.7|112962.7|113011.6|112961.6|113012.7|112962.7|113011.4|112961.4|5
1736219490000|2025-01-07 03:11:30|113011.7|112961.7|113011.6|112961.6|113012.5|112962.5|113010.8|112960.8|6
1736219500000|2025-01-07 03:11:40|113013.8|112963.8|113006.2|112956.2|113014.8|112964.8|113006.2|112956.2|14
1736219510000|2025-01-07 03:11:50|113006.4|112956.4|113006.6|112956.6|113009|112959|113006.4|112956.4|5
1736219520000|2025-01-07 03:12:00|113007.6|112957.6|113002.7|112952.7|113008.6|112958.6|113002.7|112952.7|11
1736219530000|2025-01-07 03:12:10|113006.3|112956.3|113008.7|112958.7|113008.7|112958.7|113005.7|112955.7|8
1736219540000|2025-01-07 03:12:20|113008.8|112958.8|113007|112957|113008.8|112958.8|113005.2|112955.2|8
1736219550000|2025-01-07 03:12:30|113007.1|112957.1|113014.6|112964.6|113014.6|112964.6|113007.1|112957.1|3
1736219560000|2025-01-07 03:12:40|113015.3|112965.3|113015.6|112965.6|113016.3|112966.3|113015.3|112965.3|4
1736219570000|2025-01-07 03:12:50|113006.9|112956.9|113004.4|112954.4|113011.5|112961.5|113004|112954|14
1736219580000|2025-01-07 03:13:00|113001.9|112951.9|113001.6|112951.6|113001.9|112951.9|113001.5|112951.5|4
1736219590000|2025-01-07 03:13:10|113001.5|112951.5|113001.6|112951.6|113001.6|112951.6|113001.5|112951.5|2
1736219600000|2025-01-07 03:13:20|113001.5|112951.5|113001.3|112951.3|113003.3|112953.3|113001.3|112951.3|3
1736219610000|2025-01-07 03:13:30|113004.3|112954.3|113007.5|112957.5|113007.5|112957.5|113004.3|112954.3|7
1736219620000|2025-01-07 03:13:40|113007.4|112957.4|113004.2|112954.2|113007.4|112957.4|113003.6|112953.6|9
1736219630000|2025-01-07 03:13:50|113005.4|112955.4|113006.2|112956.2|113007.4|112957.4|113005.4|112955.4|4
1736219640000|2025-01-07 03:14:00|113005.6|112955.6|113005.3|112955.3|113005.6|112955.6|113001.9|112951.9|7
1736219650000|2025-01-07 03:14:10|113005.4|112955.4|113005.2|112955.2|113005.4|112955.4|113005.2|112955.2|3
1736219660000|2025-01-07 03:14:20|113008.2|112958.2|113013|112963|113013|112963|113005.1|112955.1|6
1736219670000|2025-01-07 03:14:30|113012.4|112962.4|113010.9|112960.9|113012.4|112962.4|113009.4|112959.4|5
1736219680000|2025-01-07 03:14:40|113005|112955|113010.7|112960.7|113010.7|112960.7|113005|112955|5
1736219690000|2025-01-07 03:14:50|113010.8|112960.8|113005.8|112955.8|113010.8|112960.8|113003.6|112953.6|5
1736219700000|2025-01-07 03:15:00|113003.4|112953.4|112999.7|112949.7|113006.4|112956.4|112999.7|112949.7|8
1736219710000|2025-01-07 03:15:10|112999.6|112949.6|113000.3|112950.3|113003.3|112953.3|112999.6|112949.6|5
1736219720000|2025-01-07 03:15:20|113000.2|112950.2|112989.2|112939.2|113001|112951|112986|112936|8
1736219730000|2025-01-07 03:15:30|112989.4|112939.4|112989|112939|112989.4|112939.4|112987.6|112937.6|5
1736219740000|2025-01-07 03:15:40|112989.1|112939.1|112989|112939|112989.1|112939.1|112989|112939|2
1736219750000|2025-01-07 03:15:50|112989.4|112939.4|112989.4|112939.4|112989.4|112939.4|112989.4|112939.4|1
1736219760000|2025-01-07 03:16:00|112991.1|112941.1|112989.9|112939.9|112991.9|112941.9|112984.5|112934.5|8
1736219770000|2025-01-07 03:16:10|112990.4|112940.4|112988.9|112938.9|112990.8|112940.8|112988.3|112938.3|7
1736219780000|2025-01-07 03:16:20|112988.3|112938.3|112988.6|112938.6|112988.9|112938.9|112988|112938|5
1736219790000|2025-01-07 03:16:30|112988.7|112938.7|112985.9|112935.9|112988.7|112938.7|112985.9|112935.9|3
1736219800000|2025-01-07 03:16:40|112986.1|112936.1|112986|112936|112986.1|112936.1|112986|112936|2
1736219810000|2025-01-07 03:16:50|112987.6|112937.6|112990.5|112940.5|112990.5|112940.5|112986.1|112936.1|9
1736219820000|2025-01-07 03:17:00|112990.6|112940.6|112990.6|112940.6|112990.6|112940.6|112990.6|112940.6|1
1736219830000|2025-01-07 03:17:10|112989.6|112939.6|112997.5|112947.5|113002.2|112952.2|112989.6|112939.6|9
1736219840000|2025-01-07 03:17:20|112997|112947|112996.2|112946.2|112997|112947|112996.2|112946.2|2
1736219850000|2025-01-07 03:17:30|112995.8|112945.8|112995.8|112945.8|112998.9|112948.9|112995.8|112945.8|8
1736219860000|2025-01-07 03:17:40|112997.5|112947.5|112995.4|112945.4|112997.7|112947.7|112995.3|112945.3|4
1736219870000|2025-01-07 03:17:50|112995.5|112945.5|112996.1|112946.1|112996.1|112946.1|112995.5|112945.5|2
1736219880000|2025-01-07 03:18:00|112998.4|112948.4|112996.9|112946.9|112998.4|112948.4|112995.6|112945.6|4
1736219890000|2025-01-07 03:18:10|112996.8|112946.8|112997.3|112947.3|112997.3|112947.3|112996.8|112946.8|2
1736219900000|2025-01-07 03:18:20|112994.2|112944.2|112993.9|112943.9|112994.5|112944.5|112992.5|112942.5|6
1736219910000|2025-01-07 03:18:30|112995.9|112945.9|112996.1|112946.1|112996.3|112946.3|112995.5|112945.5|6
1736219940000|2025-01-07 03:19:00|112996.5|112946.5|112996.4|112946.4|112999.4|112949.4|112995.6|112945.6|6
1736219950000|2025-01-07 03:19:10|112996.7|112946.7|112989.3|112939.3|112996.7|112946.7|112989.3|112939.3|9
1736219960000|2025-01-07 03:19:20|112989.2|112939.2|112989.1|112939.1|112989.2|112939.2|112989|112939|6
1736219980000|2025-01-07 03:19:40|112987.8|112937.8|112990.9|112940.9|112993|112943|112985.8|112935.8|10
1736219990000|2025-01-07 03:19:50|112990.6|112940.6|112990.8|112940.8|112990.9|112940.9|112990.6|112940.6|3
1736220000000|2025-01-07 03:20:00|112990.9|112940.9|112990.7|112940.7|112992.7|112942.7|112990.6|112940.6|7
1736220010000|2025-01-07 03:20:10|112990.8|112940.8|112993.4|112943.4|112993.4|112943.4|112990.5|112940.5|5
1736220020000|2025-01-07 03:20:20|112992.3|112942.3|112980.4|112930.4|112992.9|112942.9|112980.4|112930.4|11
1736220030000|2025-01-07 03:20:30|112982|112932|112981|112931|112982.1|112932.1|112980.8|112930.8|8
1736220040000|2025-01-07 03:20:40|112982|112932|112982.1|112932.1|112982.1|112932.1|112982|112932|2
1736220050000|2025-01-07 03:20:50|112982|112932|112984.2|112934.2|112984.2|112934.2|112982|112932|2
1736220060000|2025-01-07 03:21:00|112984.3|112934.3|112984.4|112934.4|112984.4|112934.4|112984.3|112934.3|2
1736220070000|2025-01-07 03:21:10|112982.4|112932.4|112982.7|112932.7|112982.7|112932.7|112982.4|112932.4|2
1736220080000|2025-01-07 03:21:20|112982.5|112932.5|112986.2|112936.2|112988.7|112938.7|112980.8|112930.8|10
1736220090000|2025-01-07 03:21:30|112986.1|112936.1|112984.5|112934.5|112986.1|112936.1|112984.5|112934.5|6
1736220100000|2025-01-07 03:21:40|112983.3|112933.3|112982.4|112932.4|112983.3|112933.3|112981.1|112931.1|6
1736220110000|2025-01-07 03:21:50|112982.5|112932.5|112981.9|112931.9|112982.6|112932.6|112981.9|112931.9|5
1736220120000|2025-01-07 03:22:00|112982.8|112932.8|112982.6|112932.6|112982.8|112932.8|112982.6|112932.6|2
1736220130000|2025-01-07 03:22:10|112981.7|112931.7|112984|112934|112984|112934|112981.7|112931.7|6
1736220140000|2025-01-07 03:22:20|112983.4|112933.4|112986.3|112936.3|112988.2|112938.2|112983.4|112933.4|8
1736220150000|2025-01-07 03:22:30|112986.4|112936.4|112985.6|112935.6|112986.4|112936.4|112984.6|112934.6|4
1736220160000|2025-01-07 03:22:40|112985.7|112935.7|112985.4|112935.4|112987.2|112937.2|112985.4|112935.4|4
1736220170000|2025-01-07 03:22:50|112985.2|112935.2|112985.9|112935.9|112987.4|112937.4|112985.2|112935.2|4
1736220180000|2025-01-07 03:23:00|112987.6|112937.6|112987.6|112937.6|112987.6|112937.6|112987.6|112937.6|1
1736220190000|2025-01-07 03:23:10|112987.7|112937.7|112987.7|112937.7|112987.7|112937.7|112987.7|112937.7|1
1736220200000|2025-01-07 03:23:20|112987.8|112937.8|112986.6|112936.6|112987.8|112937.8|112986.6|112936.6|2
1736220210000|2025-01-07 03:23:30|112986.5|112936.5|112986.3|112936.3|112986.5|112936.5|112986.3|112936.3|2
1736220220000|2025-01-07 03:23:40|112986.2|112936.2|112986.3|112936.3|112986.3|112936.3|112986.1|112936.1|4
1736220230000|2025-01-07 03:23:50|112986.1|112936.1|112981.7|112931.7|112986.3|112936.3|112981.7|112931.7|5
1736220240000|2025-01-07 03:24:00|112983.3|112933.3|112983.6|112933.6|112985.1|112935.1|112983.3|112933.3|7
1736220250000|2025-01-07 03:24:10|112984.4|112934.4|112981.7|112931.7|112984.4|112934.4|112981.4|112931.4|5
1736220260000|2025-01-07 03:24:20|112981.8|112931.8|112980|112930|112983.7|112933.7|112980|112930|7
1736220270000|2025-01-07 03:24:30|112980.1|112930.1|112983.1|112933.1|112983.4|112933.4|112978.2|112928.2|7
1736220280000|2025-01-07 03:24:40|112983.6|112933.6|112983.6|112933.6|112983.7|112933.7|112983.6|112933.6|3
1736220290000|2025-01-07 03:24:50|112983.7|112933.7|112983.2|112933.2|112983.9|112933.9|112980.1|112930.1|6
1736220300000|2025-01-07 03:25:00|112983.6|112933.6|112983.6|112933.6|112983.6|112933.6|112983.6|112933.6|1
1736220320000|2025-01-07 03:25:20|112983.5|112933.5|112981.5|112931.5|112983.8|112933.8|112981.4|112931.4|7
1736220330000|2025-01-07 03:25:30|112983|112933|112983|112933|112983|112933|112982.9|112932.9|3
1736220340000|2025-01-07 03:25:40|112982|112932|112977.9|112927.9|112982.4|112932.4|112977.9|112927.9|8
1736220350000|2025-01-07 03:25:50|112979.6|112929.6|112974.9|112924.9|112979.6|112929.6|112974.9|112924.9|9
1736220360000|2025-01-07 03:26:00|112976.6|112926.6|112974.8|112924.8|112976.6|112926.6|112974.7|112924.7|4
1736220370000|2025-01-07 03:26:10|112974.5|112924.5|112975.6|112925.6|112976.8|112926.8|112973.3|112923.3|8
1736220380000|2025-01-07 03:26:20|112976.1|112926.1|112981.9|112931.9|112981.9|112931.9|112976|112926|5
1736220390000|2025-01-07 03:26:30|112982.4|112932.4|112982.6|112932.6|112982.6|112932.6|112982.4|112932.4|2
1736220400000|2025-01-07 03:26:40|112981.4|112931.4|112975.4|112925.4|112981.4|112931.4|112972.5|112922.5|9
1736220410000|2025-01-07 03:26:50|112972.3|112922.3|112972.1|112922.1|112975.3|112925.3|112972.1|112922.1|9
1736220420000|2025-01-07 03:27:00|112972.3|112922.3|112949.8|112899.8|112975.3|112925.3|112939.4|112889.4|18
1736220430000|2025-01-07 03:27:10|112950.6|112900.6|112948.9|112898.9|112950.6|112900.6|112945.1|112895.1|11
1736220440000|2025-01-07 03:27:20|112949.6|112899.6|112947|112897|112949.7|112899.7|112946.7|112896.7|9
1736220450000|2025-01-07 03:27:30|112945.5|112895.5|112943.8|112893.8|112946.6|112896.6|112941.6|112891.6|19
1736220460000|2025-01-07 03:27:40|112943.7|112893.7|112943.3|112893.3|112944.2|112894.2|112942.2|112892.2|10
1736220470000|2025-01-07 03:27:50|112942.2|112892.2|112923.2|112873.2|112942.2|112892.2|112920|112870|13
1736220480000|2025-01-07 03:28:00|112924.3|112874.3|112921.7|112871.7|112924.3|112874.3|112920.9|112870.9|7
1736220490000|2025-01-07 03:28:10|112921.5|112871.5|112931.4|112881.4|112931.4|112881.4|112916.6|112866.6|25
1736220500000|2025-01-07 03:28:20|112930.5|112880.5|112928.3|112878.3|112930.5|112880.5|112926.8|112876.8|15
1736220510000|2025-01-07 03:28:30|112929.5|112879.5|112930.6|112880.6|112931.1|112881.1|112927.6|112877.6|10
1736220520000|2025-01-07 03:28:40|112931.1|112881.1|112931|112881|112931.1|112881.1|112931|112881|2
1736220530000|2025-01-07 03:28:50|112930.9|112880.9|112929.9|112879.9|112930.9|112880.9|112929.6|112879.6|7
1736220540000|2025-01-07 03:29:00|112930.4|112880.4|112929.8|112879.8|112930.4|112880.4|112927.4|112877.4|8
1736220550000|2025-01-07 03:29:10|112928.6|112878.6|112928.8|112878.8|112930.2|112880.2|112928.6|112878.6|15
1736220560000|2025-01-07 03:29:20|112930.1|112880.1|112931.6|112881.6|112931.8|112881.8|112928.7|112878.7|13
1736220570000|2025-01-07 03:29:30|112931.8|112881.8|112931|112881|112931.8|112881.8|112931|112881|4
1736220580000|2025-01-07 03:29:40|112929.8|112879.8|112929.9|112879.9|112929.9|112879.9|112928.1|112878.1|11
1736220590000|2025-01-07 03:29:50|112928.6|112878.6|112931.5|112881.5|112931.9|112881.9|112928.6|112878.6|8
1736220600000|2025-01-07 03:30:00|112930.5|112880.5|112926|112876|112930.5|112880.5|112923.6|112873.6|19
1736220610000|2025-01-07 03:30:10|112926.2|112876.2|112923.2|112873.2|112926.3|112876.3|112923.2|112873.2|4
1736220620000|2025-01-07 03:30:20|112924.2|112874.2|112925.9|112875.9|112927.7|112877.7|112924.2|112874.2|10
1736220630000|2025-01-07 03:30:30|112926.1|112876.1|112923.7|112873.7|112926.1|112876.1|112923.7|112873.7|5
1736220640000|2025-01-07 03:30:40|112922.5|112872.5|112921.7|112871.7|112922.5|112872.5|112921.4|112871.4|6
1736220650000|2025-01-07 03:30:50|112921.8|112871.8|112927.3|112877.3|112927.3|112877.3|112921.7|112871.7|9
1736220660000|2025-01-07 03:31:00|112922.8|112872.8|112919.6|112869.6|112923.1|112873.1|112919.6|112869.6|10
1736220670000|2025-01-07 03:31:10|112919.9|112869.9|112919.9|112869.9|112919.9|112869.9|112919.9|112869.9|1
1736220680000|2025-01-07 03:31:20|112919.8|112869.8|112919.8|112869.8|112919.8|112869.8|112919.8|112869.8|1
1736220690000|2025-01-07 03:31:30|112915.1|112865.1|112909.7|112859.7|112917.3|112867.3|112908.8|112858.8|13
1736220700000|2025-01-07 03:31:40|112906.4|112856.4|112907.4|112857.4|112918.2|112868.2|112906.4|112856.4|45
1736220710000|2025-01-07 03:31:50|112908.4|112858.4|112908.6|112858.6|112909.9|112859.9|112905.7|112855.7|11
1736220720000|2025-01-07 03:32:00|112908.5|112858.5|112910.8|112860.8|112912.5|112862.5|112908.5|112858.5|5
1736220730000|2025-01-07 03:32:10|112910.5|112860.5|112904.5|112854.5|112911.8|112861.8|112904.5|112854.5|13
1736220740000|2025-01-07 03:32:20|112906.8|112856.8|112909.3|112859.3|112911|112861|112906.8|112856.8|17
1736220750000|2025-01-07 03:32:30|112907.2|112857.2|112908.4|112858.4|112912.2|112862.2|112906.7|112856.7|21
1736220760000|2025-01-07 03:32:40|112909.5|112859.5|112908.4|112858.4|112910|112860|112908.4|112858.4|9
1736220770000|2025-01-07 03:32:50|112908.9|112858.9|112909.2|112859.2|112909.2|112859.2|112908.9|112858.9|2
1736220780000|2025-01-07 03:33:00|112910.4|112860.4|112908.9|112858.9|112910.4|112860.4|112908.6|112858.6|6
1736220790000|2025-01-07 03:33:10|112909|112859|112909|112859|112909|112859|112909|112859|1
1736220800000|2025-01-07 03:33:20|112907.7|112857.7|112907.7|112857.7|112907.7|112857.7|112907.7|112857.7|1
1736220810000|2025-01-07 03:33:30|112907.6|112857.6|112901.8|112851.8|112907.6|112857.6|112901.5|112851.5|8
1736220820000|2025-01-07 03:33:40|112902.7|112852.7|112902.2|112852.2|112902.7|112852.7|112902.2|112852.2|2
1736220830000|2025-01-07 03:33:50|112902.1|112852.1|112902.5|112852.5|112902.5|112852.5|112902.1|112852.1|3
1736220840000|2025-01-07 03:34:00|112902.3|112852.3|112897.2|112847.2|112902.3|112852.3|112897.2|112847.2|6
1736220850000|2025-01-07 03:34:10|112898.2|112848.2|112898.3|112848.3|112899.8|112849.8|112897|112847|9
1736220860000|2025-01-07 03:34:20|112897.3|112847.3|112898.1|112848.1|112898.1|112848.1|112896.1|112846.1|5
1736220870000|2025-01-07 03:34:30|112898.3|112848.3|112893.3|112843.3|112901.8|112851.8|112893.3|112843.3|9
1736220880000|2025-01-07 03:34:40|112893.1|112843.1|112893.3|112843.3|112894.2|112844.2|112892.8|112842.8|6
1736220890000|2025-01-07 03:34:50|112894.7|112844.7|112904.7|112854.7|112904.7|112854.7|112894.7|112844.7|7
1736220900000|2025-01-07 03:35:00|112902.9|112852.9|112902.7|112852.7|112905.8|112855.8|112902.7|112852.7|5
1736220910000|2025-01-07 03:35:10|112902.5|112852.5|112902.4|112852.4|112902.5|112852.5|112902.3|112852.3|4
1736220920000|2025-01-07 03:35:20|112902.5|112852.5|112901.2|112851.2|112902.5|112852.5|112901.2|112851.2|6
1736220930000|2025-01-07 03:35:30|112906.6|112856.6|112902.6|112852.6|112906.6|112856.6|112901.7|112851.7|4
1736220940000|2025-01-07 03:35:40|112907.6|112857.6|112903.7|112853.7|112907.6|112857.6|112903.7|112853.7|7
1736220950000|2025-01-07 03:35:50|112903.6|112853.6|112907|112857|112907|112857|112903.5|112853.5|5
1736220960000|2025-01-07 03:36:00|112908.5|112858.5|112910.1|112860.1|112911.7|112861.7|112908.5|112858.5|6
1736220970000|2025-01-07 03:36:10|112912.8|112862.8|112910.1|112860.1|112912.8|112862.8|112910|112860|6
1736220980000|2025-01-07 03:36:20|112910.2|112860.2|112910.2|112860.2|112910.2|112860.2|112910.2|112860.2|1
1736220990000|2025-01-07 03:36:30|112910.3|112860.3|112913.4|112863.4|112915.3|112865.3|112910.1|112860.1|6
1736221000000|2025-01-07 03:36:40|112913.8|112863.8|112914.5|112864.5|112914.6|112864.6|112913.8|112863.8|3
1736221010000|2025-01-07 03:36:50|112913.9|112863.9|112909.8|112859.8|112913.9|112863.9|112907.8|112857.8|5
1736221020000|2025-01-07 03:37:00|112909.6|112859.6|112907|112857|112909.6|112859.6|112907|112857|5
1736221030000|2025-01-07 03:37:10|112907.6|112857.6|112907.7|112857.7|112907.7|112857.7|112907.6|112857.6|2
1736221040000|2025-01-07 03:37:20|112906.5|112856.5|112905.4|112855.4|112906.5|112856.5|112903.7|112853.7|8
1736221050000|2025-01-07 03:37:30|112904.1|112854.1|112903.5|112853.5|112904.1|112854.1|112903.5|112853.5|3
1736221060000|2025-01-07 03:37:40|112903.7|112853.7|112903.8|112853.8|112903.8|112853.8|112903.7|112853.7|2
1736221070000|2025-01-07 03:37:50|112900.8|112850.8|112900.7|112850.7|112902.5|112852.5|112900.4|112850.4|11
1736221080000|2025-01-07 03:38:00|112900.9|112850.9|112900.9|112850.9|112900.9|112850.9|112898.4|112848.4|3
1736221090000|2025-01-07 03:38:10|112901.1|112851.1|112902.4|112852.4|112902.4|112852.4|112901.1|112851.1|3
1736221100000|2025-01-07 03:38:20|112902.1|112852.1|112899.5|112849.5|112902.1|112852.1|112896.2|112846.2|8
1736221110000|2025-01-07 03:38:30|112899.7|112849.7|112899.2|112849.2|112899.8|112849.8|112898.1|112848.1|6
1736221120000|2025-01-07 03:38:40|112897.9|112847.9|112895.7|112845.7|112897.9|112847.9|112893.8|112843.8|6
1736221130000|2025-01-07 03:38:50|112896.2|112846.2|112896.6|112846.6|112896.7|112846.7|112896.2|112846.2|4
1736221140000|2025-01-07 03:39:00|112896.5|112846.5|112889|112839|112896.5|112846.5|112889|112839|4
1736221150000|2025-01-07 03:39:10|112888.7|112838.7|112888.8|112838.8|112888.8|112838.8|112888.6|112838.6|3
1736221160000|2025-01-07 03:39:20|112888.7|112838.7|112884.2|112834.2|112888.8|112838.8|112884.2|112834.2|7
1736221170000|2025-01-07 03:39:30|112883|112833|112881.7|112831.7|112883|112833|112881.2|112831.2|5
1736221180000|2025-01-07 03:39:40|112882.3|112832.3|112883.7|112833.7|112883.7|112833.7|112882.3|112832.3|4
1736221190000|2025-01-07 03:39:50|112881.8|112831.8|112881.6|112831.6|112881.8|112831.8|112881.6|112831.6|2
1736221200000|2025-01-07 03:40:00|112881.5|112831.5|112881.4|112831.4|112881.6|112831.6|112881.4|112831.4|3
1736221210000|2025-01-07 03:40:10|112881.5|112831.5|112881.4|112831.4|112881.9|112831.9|112881.4|112831.4|4
1736221220000|2025-01-07 03:40:20|112881.5|112831.5|112882.2|112832.2|112883.5|112833.5|112881.4|112831.4|4
1736221230000|2025-01-07 03:40:30|112882.4|112832.4|112882.1|112832.1|112882.4|112832.4|112881.8|112831.8|4
1736221240000|2025-01-07 03:40:40|112882|112832|112878|112828|112882|112832|112877.1|112827.1|8
1736221250000|2025-01-07 03:40:50|112878.3|112828.3|112882.9|112832.9|112883.5|112833.5|112878.3|112828.3|16
1736221260000|2025-01-07 03:41:00|112880.9|112830.9|112882.2|112832.2|112884.7|112834.7|112880.6|112830.6|12
1736221270000|2025-01-07 03:41:10|112882.4|112832.4|112881.6|112831.6|112883.7|112833.7|112881.6|112831.6|16
1736221280000|2025-01-07 03:41:20|112881.5|112831.5|112874.4|112824.4|112883.3|112833.3|112873.4|112823.4|15
1736221290000|2025-01-07 03:41:30|112874.2|112824.2|112872.7|112822.7|112874.2|112824.2|112871.7|112821.7|8
1736221300000|2025-01-07 03:41:40|112872|112822|112869|112819|112873.5|112823.5|112869|112819|10
1736221310000|2025-01-07 03:41:50|112869.1|112819.1|112869.7|112819.7|112869.7|112819.7|112869.1|112819.1|2
1736221320000|2025-01-07 03:42:00|112869.6|112819.6|112868.3|112818.3|112869.6|112819.6|112868.3|112818.3|4
1736221330000|2025-01-07 03:42:10|112869.5|112819.5|112868.5|112818.5|112871.2|112821.2|112867.8|112817.8|9
1736221350000|2025-01-07 03:42:30|112868.8|112818.8|112868.7|112818.7|112868.8|112818.8|112868.7|112818.7|2
1736221360000|2025-01-07 03:42:40|112873.9|112823.9|112862.6|112812.6|112873.9|112834.3|112857.8|112812.2|8
1736221370000|2025-01-07 03:42:50|112862.5|112812.5|112862.4|112812.4|112862.6|112812.6|112862.4|112812.4|4
1736221380000|2025-01-07 03:43:00|112862.5|112812.5|112863.7|112813.7|112865.7|112815.7|112861.1|112811.1|10
1736221390000|2025-01-07 03:43:10|112863.8|112813.8|112854.3|112804.3|112863.8|112813.8|112852|112802|14
1736221400000|2025-01-07 03:43:20|112854.9|112804.9|112856.2|112806.2|112857|112807|112854.9|112804.9|7
1736221410000|2025-01-07 03:43:30|112856.3|112806.3|112855.2|112805.2|112856.3|112806.3|112854|112804|7
1736221420000|2025-01-07 03:43:40|112855.5|112805.5|112855.7|112805.7|112855.7|112805.7|112855.5|112805.5|4
1736221430000|2025-01-07 03:43:50|112856.3|112806.3|112856.4|112806.4|112856.4|112806.4|112856.3|112806.3|2
1736221440000|2025-01-07 03:44:00|112854.8|112804.8|112857|112807|112857|112807|112854.8|112804.8|4
1736221450000|2025-01-07 03:44:10|112856.6|112806.6|112855.9|112805.9|112856.7|112806.7|112855.4|112805.4|5
1736221460000|2025-01-07 03:44:20|112857.5|112807.5|112855.8|112805.8|112857.5|112807.5|112855.8|112805.8|7
1736221470000|2025-01-07 03:44:30|112855.1|112805.1|112847|112797|112855.1|112805.1|112842.6|112792.6|26
1736221480000|2025-01-07 03:44:40|112842.1|112792.1|112846|112796|112847.5|112797.5|112837.6|112787.6|44
1736221490000|2025-01-07 03:44:50|112844.4|112794.4|112841.8|112791.8|112847.6|112797.6|112841.8|112791.8|50
1736221500000|2025-01-07 03:45:00|112843.9|112793.9|112843.7|112793.7|112846.8|112796.8|112840.9|112790.9|61
1736221510000|2025-01-07 03:45:10|112841.7|112791.7|112840.7|112790.7|112844.1|112794.1|112840.7|112790.7|26
1736221520000|2025-01-07 03:45:20|112842|112792|112841.7|112791.7|112843.9|112793.9|112841.6|112791.6|17
1736221530000|2025-01-07 03:45:30|112843.9|112793.9|112843.1|112793.1|112848.2|112798.2|112843.1|112793.1|10
1736221540000|2025-01-07 03:45:40|112842.9|112792.9|112842.5|112792.5|112842.9|112792.9|112842.5|112792.5|3
1736221550000|2025-01-07 03:45:50|112842.4|112792.4|112842.4|112792.4|112842.4|112792.4|112842.4|112792.4|1
1736221560000|2025-01-07 03:46:00|112844.4|112794.4|112847.3|112797.3|112848.8|112798.8|112842.7|112792.7|13
1736221570000|2025-01-07 03:46:10|112848.7|112798.7|112846.1|112796.1|112849.1|112799.1|112846.1|112796.1|5
1736221580000|2025-01-07 03:46:20|112845|112795|112850.6|112800.6|112850.6|112800.6|112844.9|112794.9|13
1736221590000|2025-01-07 03:46:30|112849.7|112799.7|112856.4|112806.4|112859.5|112809.5|112849.7|112799.7|6
1736221610000|2025-01-07 03:46:50|112856.6|112806.6|112856.6|112806.6|112856.6|112806.6|112856.5|112806.5|3
1736221620000|2025-01-07 03:47:00|112855.3|112805.3|112848.8|112798.8|112855.3|112805.3|112848.8|112798.8|6
1736221630000|2025-01-07 03:47:10|112849.2|112799.2|112850.8|112800.8|112852.7|112802.7|112848.7|112798.7|11
1736221640000|2025-01-07 03:47:20|112850.7|112800.7|112853.8|112803.8|112856.3|112806.3|112850.7|112800.7|8
1736221650000|2025-01-07 03:47:30|112854.5|112804.5|112852.8|112802.8|112854.5|112804.5|112852.8|112802.8|4
1736221660000|2025-01-07 03:47:40|112852.9|112802.9|112852.8|112802.8|112852.9|112802.9|112852.8|112802.8|2
1736221670000|2025-01-07 03:47:50|112852.9|112802.9|112854.7|112804.7|112854.7|112804.7|112852.9|112802.9|7
1736221680000|2025-01-07 03:48:00|112854|112804|112854|112804|112854|112804|112854|112804|1
1736221690000|2025-01-07 03:48:10|112854.1|112804.1|112856.2|112806.2|112863.5|112813.5|112854.1|112804.1|7
1736221700000|2025-01-07 03:48:20|112855.7|112805.7|112855.9|112805.9|112855.9|112805.9|112855.7|112805.7|2
1736221710000|2025-01-07 03:48:30|112855.8|112805.8|112855.6|112805.6|112855.8|112805.8|112855.6|112805.6|2
1736221720000|2025-01-07 03:48:40|112857.4|112807.4|112857.4|112807.4|112857.4|112807.4|112857.4|112807.4|1
1736221730000|2025-01-07 03:48:50|112857.7|112807.7|112857.6|112807.6|112857.7|112807.7|112857.6|112807.6|2
1736221740000|2025-01-07 03:49:00|112857.7|112807.7|112856.1|112806.1|112857.7|112807.7|112856.1|112806.1|3
1736221750000|2025-01-07 03:49:10|112855.6|112805.6|112854.3|112804.3|112855.6|112805.6|112854.3|112804.3|2
1736221760000|2025-01-07 03:49:20|112854.2|112804.2|112854.3|112804.3|112855.1|112805.1|112854.1|112804.1|5
1736221770000|2025-01-07 03:49:30|112853.2|112803.2|112851.5|112801.5|112854.6|112804.6|112851.5|112801.5|6
1736221780000|2025-01-07 03:49:40|112851.6|112801.6|112851.5|112801.5|112851.6|112801.6|112851.5|112801.5|2
1736221790000|2025-01-07 03:49:50|112851.6|112801.6|112854.2|112804.2|112854.2|112804.2|112851.5|112801.5|6
1736221800000|2025-01-07 03:50:00|112854.3|112804.3|112855|112805|112855|112805|112854.3|112804.3|2
1736221810000|2025-01-07 03:50:10|112853.6|112803.6|112852.3|112802.3|112853.6|112803.6|112852.3|112802.3|5
1736221820000|2025-01-07 03:50:20|112851|112801|112851.1|112801.1|112851.1|112801.1|112851|112801|2
1736221840000|2025-01-07 03:50:40|112851.8|112801.8|112853.3|112803.3|112853.4|112803.4|112851.8|112801.8|4
1736221850000|2025-01-07 03:50:50|112853.2|112803.2|112853.2|112803.2|112853.2|112803.2|112853.2|112803.2|1
1736221860000|2025-01-07 03:51:00|112851.4|112801.4|112853.2|112803.2|112853.4|112803.4|112851.4|112801.4|5
1736221880000|2025-01-07 03:51:20|112853.1|112803.1|112853.1|112803.1|112853.1|112803.1|112853.1|112803.1|1
1736221890000|2025-01-07 03:51:30|112853.9|112803.9|112853.5|112803.5|112854.2|112804.2|112853.5|112803.5|3
1736221900000|2025-01-07 03:51:40|112862|112812|112859.2|112809.2|112862|112812|112858.3|112808.3|9
1736221910000|2025-01-07 03:51:50|112859|112809|112859.5|112809.5|112859.5|112809.5|112859|112809|3
1736221920000|2025-01-07 03:52:00|112860.5|112810.5|112861.1|112811.1|112861.1|112811.1|112858.8|112808.8|13
1736221930000|2025-01-07 03:52:10|112859.9|112809.9|112859.2|112809.2|112859.9|112809.9|112858.4|112808.4|5
1736221940000|2025-01-07 03:52:20|112859|112809|112859.8|112809.8|112860.4|112810.4|112858.9|112808.9|4
1736221950000|2025-01-07 03:52:30|112861.9|112811.9|112859.7|112809.7|112861.9|112811.9|112859.7|112809.7|3
1736221960000|2025-01-07 03:52:40|112859.8|112809.8|112858.7|112808.7|112860|112810|112858.7|112808.7|4
1736221970000|2025-01-07 03:52:50|112857.4|112807.4|112855.7|112805.7|112857.4|112807.4|112855.6|112805.6|6
1736221980000|2025-01-07 03:53:00|112855.6|112805.6|112854.7|112804.7|112855.6|112805.6|112854.7|112804.7|2
1736221990000|2025-01-07 03:53:10|112854.3|112804.3|112853.5|112803.5|112855.7|112805.7|112853|112803|9
1736222000000|2025-01-07 03:53:20|112853.7|112803.7|112850.7|112800.7|112853.7|112803.7|112850.3|112800.3|10
1736222010000|2025-01-07 03:53:30|112852.8|112802.8|112851.9|112801.9|112853.3|112803.3|112851.9|112801.9|6
1736222020000|2025-01-07 03:53:40|112851.8|112801.8|112851.7|112801.7|112851.9|112801.9|112851.7|112801.7|5
1736222030000|2025-01-07 03:53:50|112851.8|112801.8|112851.8|112801.8|112851.8|112801.8|112851.8|112801.8|1
1736222040000|2025-01-07 03:54:00|112855.4|112805.4|112854|112804|112855.4|112805.4|112853.2|112803.2|3
1736222050000|2025-01-07 03:54:10|112854.8|112804.8|112854.4|112804.4|112855|112805|112854.4|112804.4|4
1736222060000|2025-01-07 03:54:20|112854.3|112804.3|112853.4|112803.4|112855.2|112805.2|112853.4|112803.4|5
1736222070000|2025-01-07 03:54:30|112855.4|112805.4|112854.3|112804.3|112855.4|112805.4|112853.3|112803.3|6
1736222080000|2025-01-07 03:54:40|112857.2|112807.2|112856.9|112806.9|112857.2|112807.2|112854.9|112804.9|7
1736222090000|2025-01-07 03:54:50|112857.2|112807.2|112856.2|112806.2|112857.2|112807.2|112856|112806|5
1736222100000|2025-01-07 03:55:00|112854.1|112804.1|112853.2|112803.2|112854.3|112804.3|112853.2|112803.2|3
1736222110000|2025-01-07 03:55:10|112853.1|112803.1|112854.9|112804.9|112855.2|112805.2|112853.1|112803.1|6
1736222120000|2025-01-07 03:55:20|112854.6|112804.6|112852.9|112802.9|112854.9|112804.9|112851.6|112801.6|8
1736222130000|2025-01-07 03:55:30|112852.1|112802.1|112849.1|112799.1|112852.1|112802.1|112849.1|112799.1|4
1736222140000|2025-01-07 03:55:40|112849.2|112799.2|112853.5|112803.5|112853.5|112803.5|112849.2|112799.2|7
1736222150000|2025-01-07 03:55:50|112853.6|112803.6|112851.9|112801.9|112853.6|112803.6|112851.1|112801.1|5
1736222160000|2025-01-07 03:56:00|112850.9|112800.9|112850.9|112800.9|112850.9|112800.9|112850.9|112800.9|1
1736222180000|2025-01-07 03:56:20|112851|112801|112851|112801|112851|112801|112851|112801|1
1736222190000|2025-01-07 03:56:30|112856.3|112806.3|112855.9|112805.9|112856.3|112806.3|112855.9|112805.9|3
1736222200000|2025-01-07 03:56:40|112855.6|112805.6|112855.4|112805.4|112855.6|112805.6|112855.4|112805.4|2
1736222210000|2025-01-07 03:56:50|112850.4|112800.4|112850.3|112800.3|112850.5|112800.5|112850.3|112800.3|3
1736222220000|2025-01-07 03:57:00|112849|112799|112834.4|112784.4|112851.9|112801.9|112834.4|112784.4|21
1736222230000|2025-01-07 03:57:10|112835.2|112785.2|112835.8|112785.8|112835.8|112785.8|112833.1|112783.1|14
1736222240000|2025-01-07 03:57:20|112836.1|112786.1|112837.1|112787.1|112838.6|112788.6|112835.8|112785.8|15
1736222250000|2025-01-07 03:57:30|112836.3|112786.3|112834.2|112784.2|112837.7|112787.7|112833.7|112783.7|14
1736222260000|2025-01-07 03:57:40|112836|112786|112834.4|112784.4|112836.5|112786.5|112834|112784|10
1736222270000|2025-01-07 03:57:50|112834.5|112784.5|112834.5|112784.5|112834.6|112784.6|112834.5|112784.5|3
1736222280000|2025-01-07 03:58:00|112835.7|112785.7|112833.9|112783.9|112836.4|112786.4|112833.9|112783.9|7
1736222290000|2025-01-07 03:58:10|112834|112784|112835.1|112785.1|112844.7|112794.7|112834|112784|10
1736222300000|2025-01-07 03:58:20|112835.3|112785.3|112834.1|112784.1|112838.1|112788.1|112834.1|112784.1|7
1736222310000|2025-01-07 03:58:30|112834|112784|112834.3|112784.3|112838.1|112788.1|112834|112784|4
1736222320000|2025-01-07 03:58:40|112836|112786|112839|112789|112839|112789|112834.3|112784.3|6
1736222330000|2025-01-07 03:58:50|112840.8|112790.8|112841|112791|112841|112791|112840.5|112790.5|3
1736222340000|2025-01-07 03:59:00|112840.9|112790.9|112841|112791|112841|112791|112840.9|112790.9|2
1736222350000|2025-01-07 03:59:10|112841.1|112791.1|112839.5|112789.5|112842.2|112792.2|112839.5|112789.5|7
1736222360000|2025-01-07 03:59:20|112839.7|112789.7|112839.5|112789.5|112839.7|112789.7|112839.5|112789.5|2
1736222380000|2025-01-07 03:59:40|112840.2|112790.2|112827.8|112777.8|112840.2|112790.2|112826.6|112776.6|10
1736222390000|2025-01-07 03:59:50|112827.9|112777.9|112824.9|112774.9|112827.9|112777.9|112824.9|112774.9|7
1736222400000|2025-01-07 04:00:00|112824.1|112774.1|112819.1|112769.1|112826.2|112776.2|112819.1|112769.1|9
1736222410000|2025-01-07 04:00:10|112817.5|112767.5|112816.9|112766.9|112817.5|112767.5|112816.9|112766.9|3
1736222420000|2025-01-07 04:00:20|112817|112767|112819.2|112769.2|112819.2|112769.2|112816.9|112766.9|4
1736222430000|2025-01-07 04:00:30|112819.6|112769.6|112821.1|112771.1|112822.3|112772.3|112819.6|112769.6|5
1736222440000|2025-01-07 04:00:40|112821.3|112771.3|112817.5|112767.5|112822.4|112772.4|112817.5|112767.5|7
1736222450000|2025-01-07 04:00:50|112817.7|112767.7|112823.3|112773.3|112823.3|112773.3|112817.7|112767.7|4
1736222460000|2025-01-07 04:01:00|112822.2|112772.2|112823.2|112773.2|112823.3|112773.3|112822.2|112772.2|3
1736222470000|2025-01-07 04:01:10|112823.1|112773.1|112823.1|112773.1|112823.1|112773.1|112823.1|112773.1|1
1736222480000|2025-01-07 04:01:20|112824.4|112774.4|112831.2|112781.2|112833|112783|112824.4|112774.4|6
1736222490000|2025-01-07 04:01:30|112830.9|112780.9|112828.4|112778.4|112830.9|112780.9|112825.7|112775.7|7
1736222500000|2025-01-07 04:01:40|112828.5|112778.5|112826.5|112776.5|112828.5|112778.5|112826.5|112776.5|4
1736222510000|2025-01-07 04:01:50|112826.1|112776.1|112827.1|112777.1|112828.3|112778.3|112826.1|112776.1|5
1736222520000|2025-01-07 04:02:00|112827.2|112777.2|112827.2|112777.2|112827.2|112777.2|112827.2|112777.2|1
1736222530000|2025-01-07 04:02:10|112828.5|112778.5|112833.4|112783.4|112837.9|112787.9|112828.5|112778.5|8
1736222540000|2025-01-07 04:02:20|112833.3|112783.3|112833.6|112783.6|112833.6|112783.6|112832.8|112782.8|5
1736222550000|2025-01-07 04:02:30|112834.8|112784.8|112839.7|112789.7|112839.7|112789.7|112834.8|112784.8|3
1736222560000|2025-01-07 04:02:40|112839.5|112789.5|112839.8|112789.8|112839.8|112789.8|112839.5|112789.5|2
1736222570000|2025-01-07 04:02:50|112839.7|112789.7|112839.7|112789.7|112839.9|112789.9|112839.7|112789.7|3
1736222580000|2025-01-07 04:03:00|112840.9|112790.9|112841.3|112791.3|112844.4|112794.4|112840.9|112790.9|12
1736222590000|2025-01-07 04:03:10|112841|112791|112841|112791|112841.2|112791.2|112840|112790|5
1736222600000|2025-01-07 04:03:20|112841.2|112791.2|112841.2|112791.2|112841.2|112791.2|112841.1|112791.1|3
1736222610000|2025-01-07 04:03:30|112841.4|112791.4|112841.2|112791.2|112841.4|112791.4|112841.1|112791.1|3
1736222620000|2025-01-07 04:03:40|112840.9|112790.9|112830.4|112780.4|112843.7|112793.7|112830.4|112780.4|11
1736222630000|2025-01-07 04:03:50|112832.4|112782.4|112839.4|112789.4|112839.6|112789.6|112832.4|112782.4|7
1736222640000|2025-01-07 04:04:00|112839.5|112789.5|112842.5|112792.5|112843.3|112793.3|112839.3|112789.3|7
1736222650000|2025-01-07 04:04:10|112842.6|112792.6|112841.9|112791.9|112844.8|112794.8|112840.8|112790.8|8
1736222660000|2025-01-07 04:04:20|112842.1|112792.1|112843.9|112793.9|112850|112800|112842.1|112792.1|13
1736222670000|2025-01-07 04:04:30|112843.8|112793.8|112833.4|112783.4|112843.8|112793.8|112833.2|112783.2|8
1736222680000|2025-01-07 04:04:40|112833.7|112783.7|112832.4|112782.4|112834|112784|112832.4|112782.4|5
1736222690000|2025-01-07 04:04:50|112834.4|112784.4|112833.2|112783.2|112834.4|112784.4|112833.2|112783.2|4
1736222700000|2025-01-07 04:05:00|112836.2|112786.2|112836.9|112786.9|112836.9|112786.9|112834.9|112784.9|7
1736222710000|2025-01-07 04:05:10|112836.8|112786.8|112837.7|112787.7|112841.3|112791.3|112836.5|112786.5|13
1736222720000|2025-01-07 04:05:20|112838.2|112788.2|112838.7|112788.7|112838.7|112788.7|112838.2|112788.2|2
1736222740000|2025-01-07 04:05:40|112838.8|112788.8|112839.4|112789.4|112840.1|112790.1|112838.8|112788.8|4
1736222750000|2025-01-07 04:05:50|112839.6|112789.6|112839.6|112789.6|112839.7|112789.7|112839.6|112789.6|3
1736222760000|2025-01-07 04:06:00|112838.7|112788.7|112835.9|112785.9|112838.7|112788.7|112835.9|112785.9|5
1736222770000|2025-01-07 04:06:10|112836.2|112786.2|112835.7|112785.7|112843.6|112793.6|112835.7|112785.7|13
1736222780000|2025-01-07 04:06:20|112837|112787|112838.5|112788.5|112839.7|112789.7|112835.2|112785.2|7
1736222790000|2025-01-07 04:06:30|112838.3|112788.3|112838.2|112788.2|112838.3|112788.3|112838.2|112788.2|2
1736222800000|2025-01-07 04:06:40|112838.1|112788.1|112838.3|112788.3|112838.4|112788.4|112838.1|112788.1|3
1736222810000|2025-01-07 04:06:50|112838.2|112788.2|112840.5|112790.5|112842.4|112792.4|112838.2|112788.2|6
1736222820000|2025-01-07 04:07:00|112840.2|112790.2|112839.5|112789.5|112840.2|112790.2|112839.5|112789.5|4
1736222830000|2025-01-07 04:07:10|112839.6|112789.6|112839.8|112789.8|112839.8|112789.8|112839.6|112789.6|2
1736222840000|2025-01-07 04:07:20|112839.1|112789.1|112839.9|112789.9|112847.7|112797.7|112839.1|112789.1|8
1736222850000|2025-01-07 04:07:30|112838.7|112788.7|112838.9|112788.9|112841|112791|112838.4|112788.4|6
1736222860000|2025-01-07 04:07:40|112838.8|112788.8|112839.4|112789.4|112839.4|112789.4|112838.8|112788.8|3
1736222870000|2025-01-07 04:07:50|112839.9|112789.9|112839.4|112789.4|112839.9|112789.9|112839.4|112789.4|3
1736222880000|2025-01-07 04:08:00|112841.2|112791.2|112841.3|112791.3|112842.7|112792.7|112841.2|112791.2|6
1736222890000|2025-01-07 04:08:10|112840.7|112790.7|112842.8|112792.8|112845.1|112795.1|112840.3|112790.3|10
1736222900000|2025-01-07 04:08:20|112842.3|112792.3|112842.6|112792.6|112842.6|112792.6|112839.8|112789.8|5
1736222910000|2025-01-07 04:08:30|112841.4|112791.4|112840.8|112790.8|112843.4|112793.4|112840.1|112790.1|9
1736222920000|2025-01-07 04:08:40|112842|112792|112842.1|112792.1|112842.1|112792.1|112842|112792|2
1736222930000|2025-01-07 04:08:50|112842|112792|112842|112792|112842|112792|112842|112792|1
1736222940000|2025-01-07 04:09:00|112844.4|112794.4|112841.3|112791.3|112849.5|112799.5|112841.2|112791.2|7
1736222950000|2025-01-07 04:09:10|112841.2|112791.2|112841.8|112791.8|112843|112793|112841.2|112791.2|5
1736222960000|2025-01-07 04:09:20|112841.7|112791.7|112838.6|112788.6|112841.7|112791.7|112838.6|112788.6|7
1736222970000|2025-01-07 04:09:30|112840|112790|112843.5|112793.5|112843.5|112793.5|112840|112790|8
1736222980000|2025-01-07 04:09:40|112844.7|112794.7|112842.4|112792.4|112848.2|112798.2|112841.6|112791.6|17
1736222990000|2025-01-07 04:09:50|112842|112792|112841.6|112791.6|112842|112792|112841.4|112791.4|4
1736223000000|2025-01-07 04:10:00|112838.5|112788.5|112841.2|112791.2|112841.5|112791.5|112838.5|112788.5|4
1736223010000|2025-01-07 04:10:10|112841.3|112791.3|112841.9|112791.9|112842.1|112792.1|112841.3|112791.3|6
1736223020000|2025-01-07 04:10:20|112842|112792|112840.4|112790.4|112842.1|112792.1|112840.4|112790.4|3
1736223030000|2025-01-07 04:10:30|112840|112790|112840.2|112790.2|112840.2|112790.2|112834.6|112784.6|11
1736223040000|2025-01-07 04:10:40|112840.6|112790.6|112839.1|112789.1|112841|112791|112837.3|112787.3|8
1736223050000|2025-01-07 04:10:50|112840|112790|112839.5|112789.5|112840.9|112790.9|112839.5|112789.5|4
1736223060000|2025-01-07 04:11:00|112839.8|112789.8|112840.4|112790.4|112840.4|112790.4|112839.8|112789.8|3
1736223070000|2025-01-07 04:11:10|112840.1|112790.1|112839.6|112789.6|112840.5|112790.5|112839.6|112789.6|4
1736223080000|2025-01-07 04:11:20|112837.7|112787.7|112836.3|112786.3|112837.7|112787.7|112836.3|112786.3|4
1736223090000|2025-01-07 04:11:30|112836.4|112786.4|112835.8|112785.8|112836.5|112786.5|112835.8|112785.8|4
1736223110000|2025-01-07 04:11:50|112835.7|112785.7|112835.9|112785.9|112835.9|112785.9|112835.5|112785.5|4
1736223120000|2025-01-07 04:12:00|112837.2|112787.2|112841.9|112791.9|112841.9|112791.9|112837.2|112787.2|3
1736223130000|2025-01-07 04:12:10|112841.4|112791.4|112838.6|112788.6|112841.4|112791.4|112836.1|112786.1|5
1736223140000|2025-01-07 04:12:20|112838.4|112788.4|112838.2|112788.2|112838.4|112788.4|112838.2|112788.2|2
1736223150000|2025-01-07 04:12:30|112838.7|112788.7|112839.8|112789.8|112842.2|112792.2|112838.7|112788.7|9
1736223160000|2025-01-07 04:12:40|112838.5|112788.5|112838.5|112788.5|112838.5|112788.5|112838.5|112788.5|1
1736223180000|2025-01-07 04:13:00|112838.9|112788.9|112841.4|112791.4|112841.4|112791.4|112838.9|112788.9|5
1736223190000|2025-01-07 04:13:10|112841.3|112791.3|112841.5|112791.5|112841.5|112791.5|112840.3|112790.3|5
1736223200000|2025-01-07 04:13:20|112842|112792|112838.3|112788.3|112842|112792|112838.2|112788.2|5
1736223210000|2025-01-07 04:13:30|112837.6|112787.6|112840.2|112790.2|112841.6|112791.6|112837.6|112787.6|5
1736223220000|2025-01-07 04:13:40|112840.1|112790.1|112839.8|112789.8|112840.1|112790.1|112839.8|112789.8|4
1736223230000|2025-01-07 04:13:50|112840.1|112790.1|112840.1|112790.1|112840.1|112790.1|112840|112790|3
1736223240000|2025-01-07 04:14:00|112839.7|112789.7|112840.7|112790.7|112840.7|112790.7|112839.3|112789.3|5
1736223250000|2025-01-07 04:14:10|112840.6|112790.6|112840.4|112790.4|112840.6|112790.6|112840.4|112790.4|2
1736223260000|2025-01-07 04:14:20|112840.1|112790.1|112839.4|112789.4|112840.7|112790.7|112838.7|112788.7|5
1736223270000|2025-01-07 04:14:30|112839.3|112789.3|112841.5|112791.5|112841.5|112791.5|112839.3|112789.3|5
1736223280000|2025-01-07 04:14:40|112841.4|112791.4|112841|112791|112841.4|112791.4|112841|112791|4
1736223290000|2025-01-07 04:14:50|112840.8|112790.8|112839.8|112789.8|112840.8|112790.8|112839.7|112789.7|6
1736223300000|2025-01-07 04:15:00|112839.3|112789.3|112841.9|112791.9|112841.9|112791.9|112839.3|112789.3|4
1736223310000|2025-01-07 04:15:10|112842|112792|112842.1|112792.1|112842.1|112792.1|112842|112792|2
1736223330000|2025-01-07 04:15:30|112842|112792|112841.9|112791.9|112842.5|112792.5|112840.5|112790.5|8
1736223340000|2025-01-07 04:15:40|112840.7|112790.7|112840.3|112790.3|112840.7|112790.7|112840.3|112790.3|3
1736223360000|2025-01-07 04:16:00|112840|112790|112840.7|112790.7|112840.8|112790.8|112839.9|112789.9|4
1736223370000|2025-01-07 04:16:10|112840.6|112790.6|112840.6|112790.6|112840.6|112790.6|112840.6|112790.6|1
1736223380000|2025-01-07 04:16:20|112840.7|112790.7|112840.9|112790.9|112840.9|112790.9|112840.7|112790.7|3
1736223390000|2025-01-07 04:16:30|112840|112790|112840|112790|112840|112790|112840|112790|1
1736223400000|2025-01-07 04:16:40|112839.9|112789.9|112839.7|112789.7|112839.9|112789.9|112839.3|112789.3|5
1736223410000|2025-01-07 04:16:50|112839.5|112789.5|112840.2|112790.2|112840.2|112790.2|112839.2|112789.2|3
1736223420000|2025-01-07 04:17:00|112840.1|112790.1|112845.3|112795.3|112845.6|112795.6|112838.8|112788.8|9
1736223430000|2025-01-07 04:17:10|112844.1|112794.1|112843.7|112793.7|112844.1|112794.1|112843.7|112793.7|3
1736223440000|2025-01-07 04:17:20|112843.5|112793.5|112838|112788|112843.5|112793.5|112835.3|112785.3|11
1736223450000|2025-01-07 04:17:30|112836.6|112786.6|112835.9|112785.9|112837|112787|112834.2|112784.2|5
1736223460000|2025-01-07 04:17:40|112836.1|112786.1|112835.8|112785.8|112836.2|112786.2|112835.8|112785.8|4
1736223480000|2025-01-07 04:18:00|112836.4|112786.4|112836.9|112786.9|112836.9|112786.9|112836.4|112786.4|3
1736223490000|2025-01-07 04:18:10|112837|112787|112837.1|112787.1|112837.1|112787.1|112837|112787|2
1736223500000|2025-01-07 04:18:20|112836.9|112786.9|112836.1|112786.1|112836.9|112786.9|112835.5|112785.5|6
1736223510000|2025-01-07 04:18:30|112836|112786|112836|112786|112836|112786|112836|112786|1
1736223530000|2025-01-07 04:18:50|112836.1|112786.1|112836.6|112786.6|112836.7|112786.7|112836.1|112786.1|3
1736223540000|2025-01-07 04:19:00|112836.7|112786.7|112836.7|112786.7|112836.7|112786.7|112836.7|112786.7|1
1736223550000|2025-01-07 04:19:10|112836.6|112786.6|112835.4|112785.4|112836.6|112786.6|112835.4|112785.4|2
1736223560000|2025-01-07 04:19:20|112835.3|112785.3|112834.7|112784.7|112836.7|112786.7|112834.7|112784.7|4
1736223570000|2025-01-07 04:19:30|112834.6|112784.6|112828.4|112778.4|112834.6|112784.6|112823.6|112773.6|9
1736223580000|2025-01-07 04:19:40|112828.7|112778.7|112826.8|112776.8|112828.7|112778.7|112824.8|112774.8|9
1736223590000|2025-01-07 04:19:50|112826.7|112776.7|112826.6|112776.6|112826.7|112776.7|112826.6|112776.6|2
1736223600000|2025-01-07 04:20:00|112826.4|112776.4|112823.5|112773.5|112826.4|112776.4|112823|112773|6
1736223610000|2025-01-07 04:20:10|112823.2|112773.2|112823.1|112773.1|112823.2|112773.2|112823|112773|4
1736223620000|2025-01-07 04:20:20|112823.3|112773.3|112828.2|112778.2|112832|112782|112823.3|112773.3|5
1736223630000|2025-01-07 04:20:30|112828.1|112778.1|112826.3|112776.3|112828.1|112778.1|112825.8|112775.8|5
1736223640000|2025-01-07 04:20:40|112826.5|112776.5|112826.8|112776.8|112826.8|112776.8|112826.5|112776.5|2
1736223650000|2025-01-07 04:20:50|112826.9|112776.9|112826.8|112776.8|112826.9|112776.9|112826.8|112776.8|2
1736223660000|2025-01-07 04:21:00|112828.1|112778.1|112833.7|112783.7|112834.5|112784.5|112828.1|112778.1|8
1736223670000|2025-01-07 04:21:10|112833.1|112783.1|112835.2|112785.2|112835.3|112785.3|112833.1|112783.1|7
1736223680000|2025-01-07 04:21:20|112835.4|112785.4|112834.3|112784.3|112835.6|112785.6|112834.3|112784.3|4
1736223690000|2025-01-07 04:21:30|112834.4|112784.4|112833.8|112783.8|112835.8|112785.8|112832.4|112782.4|7
1736223700000|2025-01-07 04:21:40|112833.9|112783.9|112833.9|112783.9|112833.9|112783.9|112833.9|112783.9|1
1736223710000|2025-01-07 04:21:50|112834.5|112784.5|112833.9|112783.9|112835.2|112785.2|112833.9|112783.9|4
1736223720000|2025-01-07 04:22:00|112835.2|112785.2|112840.1|112790.1|112840.1|112790.1|112835.2|112785.2|5
1736223730000|2025-01-07 04:22:10|112840.2|112790.2|112841.6|112791.6|112844.8|112794.8|112840.2|112790.2|13
1736223740000|2025-01-07 04:22:20|112841.5|112791.5|112841.6|112791.6|112841.6|112791.6|112841.5|112791.5|2
1736223750000|2025-01-07 04:22:30|112841.7|112791.7|112842.2|112792.2|112842.2|112792.2|112841.7|112791.7|2
1736223760000|2025-01-07 04:22:40|112842.4|112792.4|112842.9|112792.9|112842.9|112792.9|112842.4|112792.4|3
1736223770000|2025-01-07 04:22:50|112843.4|112793.4|112841.5|112791.5|112843.4|112793.4|112841.3|112791.3|5
1736223780000|2025-01-07 04:23:00|112841|112791|112840.5|112790.5|112844.1|112794.1|112839.2|112789.2|9
1736223790000|2025-01-07 04:23:10|112842.9|112792.9|112847.6|112797.6|112850.5|112800.5|112840.3|112790.3|15
1736223800000|2025-01-07 04:23:20|112847.5|112797.5|112847.6|112797.6|112847.6|112797.6|112847.5|112797.5|2
1736223810000|2025-01-07 04:23:30|112846.5|112796.5|112846.5|112796.5|112847.6|112797.6|112844.9|112794.9|7
1736223820000|2025-01-07 04:23:40|112846.4|112796.4|112846.5|112796.5|112846.5|112796.5|112846.4|112796.4|2
1736223830000|2025-01-07 04:23:50|112846.6|112796.6|112850.2|112800.2|112850.2|112800.2|112846.6|112796.6|3
1736223840000|2025-01-07 04:24:00|112850.5|112800.5|112847.7|112797.7|112850.5|112800.5|112845.3|112795.3|6
1736223850000|2025-01-07 04:24:10|112847.4|112797.4|112848.2|112798.2|112851.8|112801.8|112847.4|112797.4|7
1736223860000|2025-01-07 04:24:20|112849.3|112799.3|112856.9|112806.9|112857.6|112807.6|112849.3|112799.3|9
1736223870000|2025-01-07 04:24:30|112856.5|112806.5|112854.5|112804.5|112857.1|112807.1|112854.5|112804.5|8
1736223880000|2025-01-07 04:24:40|112854.6|112804.6|112842.2|112792.2|112855.7|112805.7|112842|112792|12
1736223890000|2025-01-07 04:24:50|112842.1|112792.1|112841.8|112791.8|112842.1|112792.1|112841.8|112791.8|3
1736223900000|2025-01-07 04:25:00|112841.9|112791.9|112840.2|112790.2|112841.9|112791.9|112840.2|112790.2|5
1736223910000|2025-01-07 04:25:10|112840.1|112790.1|112840.5|112790.5|112840.5|112790.5|112840.1|112790.1|4
1736223920000|2025-01-07 04:25:20|112840.2|112790.2|112842.4|112792.4|112842.4|112792.4|112835.8|112785.8|9
1736223930000|2025-01-07 04:25:30|112842.5|112792.5|112842.4|112792.4|112842.5|112792.5|112842.4|112792.4|2
1736223940000|2025-01-07 04:25:40|112841.1|112791.1|112838.4|112788.4|112841.1|112791.1|112837.3|112787.3|4
1736223950000|2025-01-07 04:25:50|112838.3|112788.3|112834.4|112784.4|112838.3|112788.3|112834.4|112784.4|7
1736223960000|2025-01-07 04:26:00|112837.2|112787.2|112838.5|112788.5|112839.7|112789.7|112837.2|112787.2|5
1736223970000|2025-01-07 04:26:10|112837.9|112787.9|112836.9|112786.9|112837.9|112787.9|112835.4|112785.4|7
1736223980000|2025-01-07 04:26:20|112836.6|112786.6|112836.6|112786.6|112836.6|112786.6|112836.6|112786.6|1
1736223990000|2025-01-07 04:26:30|112836.7|112786.7|112834.7|112784.7|112836.7|112786.7|112834.7|112784.7|5
1736224000000|2025-01-07 04:26:40|112835|112785|112838.8|112788.8|112840.5|112790.5|112835|112785|8
1736224010000|2025-01-07 04:26:50|112837.8|112787.8|112838.2|112788.2|112838.6|112788.6|112837.8|112787.8|4
1736224020000|2025-01-07 04:27:00|112838.3|112788.3|112838.7|112788.7|112838.7|112788.7|112838.3|112788.3|2
1736224030000|2025-01-07 04:27:10|112838.6|112788.6|112840|112790|112840.4|112790.4|112838.6|112788.6|4
1736224040000|2025-01-07 04:27:20|112840.3|112790.3|112840.2|112790.2|112840.3|112790.3|112840.2|112790.2|2
1736224050000|2025-01-07 04:27:30|112840|112790|112835.2|112785.2|112840|112790|112835.2|112785.2|9
1736224070000|2025-01-07 04:27:50|112835.3|112785.3|112836.1|112786.1|112836.1|112786.1|112835.3|112785.3|5
1736224080000|2025-01-07 04:28:00|112835.7|112785.7|112836.1|112786.1|112836.1|112786.1|112835.7|112785.7|2
1736224090000|2025-01-07 04:28:10|112834.6|112784.6|112834.4|112784.4|112834.6|112784.6|112834|112784|5
1736224100000|2025-01-07 04:28:20|112834.5|112784.5|112834.9|112784.9|112834.9|112784.9|112834.5|112784.5|4
1736224110000|2025-01-07 04:28:30|112834.4|112784.4|112826.5|112776.5|112834.4|112784.4|112823.5|112773.5|6
1736224120000|2025-01-07 04:28:40|112825|112775|112825.4|112775.4|112825.4|112775.4|112825|112775|3
1736224130000|2025-01-07 04:28:50|112825.5|112775.5|112825.7|112775.7|112825.9|112775.9|112825.5|112775.5|4
1736224140000|2025-01-07 04:29:00|112825.8|112775.8|112824.5|112774.5|112826|112776|112824.5|112774.5|3
1736224150000|2025-01-07 04:29:10|112824.8|112774.8|112823.2|112773.2|112824.8|112774.8|112823.2|112773.2|3
1736224160000|2025-01-07 04:29:20|112822.6|112772.6|112821.8|112771.8|112822.6|112772.6|112821.6|112771.6|4
1736224170000|2025-01-07 04:29:30|112821.3|112771.3|112821.4|112771.4|112821.4|112771.4|112821.3|112771.3|2
1736224190000|2025-01-07 04:29:50|112821.2|112771.2|112819.6|112769.6|112821.2|112771.2|112819.6|112769.6|4
1736224200000|2025-01-07 04:30:00|112819.1|112769.1|112818.9|112768.9|112819.1|112769.1|112818.9|112768.9|2
1736224210000|2025-01-07 04:30:10|112818.7|112768.7|112821.2|112771.2|112821.7|112771.7|112818.7|112768.7|5
1736224220000|2025-01-07 04:30:20|112822.1|112772.1|112823.7|112773.7|112823.7|112773.7|112822.1|112772.1|5
1736224230000|2025-01-07 04:30:30|112823.8|112773.8|112824.9|112774.9|112824.9|112774.9|112823.5|112773.5|4
1736224240000|2025-01-07 04:30:40|112824.8|112774.8|112829.3|112779.3|112829.3|112779.3|112824.8|112774.8|3
1736224250000|2025-01-07 04:30:50|112830.7|112780.7|112827.1|112777.1|112830.9|112780.9|112826.8|112776.8|6
1736224260000|2025-01-07 04:31:00|112827.3|112777.3|112827.6|112777.6|112827.6|112777.6|112827.2|112777.2|3
1736224270000|2025-01-07 04:31:10|112827.5|112777.5|112827.3|112777.3|112827.5|112777.5|112827.3|112777.3|2
1736224280000|2025-01-07 04:31:20|112827.4|112777.4|112820.3|112770.3|112827.4|112777.4|112820.3|112770.3|7
1736224290000|2025-01-07 04:31:30|112820.5|112770.5|112820.7|112770.7|112820.7|112770.7|112820.5|112770.5|3
1736224300000|2025-01-07 04:31:40|112820.6|112770.6|112820.7|112770.7|112820.7|112770.7|112820.5|112770.5|3
1736224310000|2025-01-07 04:31:50|112821|112771|112822.9|112772.9|112822.9|112772.9|112821|112771|2
1736224320000|2025-01-07 04:32:00|112823.4|112773.4|112819.3|112769.3|112823.4|112773.4|112818.9|112768.9|6
1736224330000|2025-01-07 04:32:10|112819.2|112769.2|112819|112769|112819.2|112769.2|112818.8|112768.8|3
1736224340000|2025-01-07 04:32:20|112818.8|112768.8|112818.3|112768.3|112818.8|112768.8|112818.2|112768.2|4
1736224350000|2025-01-07 04:32:30|112818.9|112768.9|112821.7|112771.7|112821.7|112771.7|112818.9|112768.9|6
1736224360000|2025-01-07 04:32:40|112820.8|112770.8|112820.8|112770.8|112820.9|112770.9|112820.8|112770.8|3
1736224370000|2025-01-07 04:32:50|112820.7|112770.7|112820.7|112770.7|112821.6|112771.6|112820.3|112770.3|5
1736224380000|2025-01-07 04:33:00|112820.6|112770.6|112823.5|112773.5|112823.5|112773.5|112820.4|112770.4|4
1736224390000|2025-01-07 04:33:10|112824.4|112774.4|112825.4|112775.4|112825.4|112775.4|112824.1|112774.1|6
1736224400000|2025-01-07 04:33:20|112825.6|112775.6|112829.8|112779.8|112830.1|112780.1|112825.6|112775.6|6
1736224410000|2025-01-07 04:33:30|112827.3|112777.3|112828.5|112778.5|112832.7|112782.7|112827.3|112777.3|10
1736224420000|2025-01-07 04:33:40|112828.4|112778.4|112826|112776|112828.4|112778.4|112826|112776|4
1736224430000|2025-01-07 04:33:50|112826.2|112776.2|112828.4|112778.4|112830|112780|112826.2|112776.2|9
1736224440000|2025-01-07 04:34:00|112828.5|112778.5|112829.9|112779.9|112831.9|112781.9|112828.5|112778.5|9
1736224450000|2025-01-07 04:34:10|112830.4|112780.4|112831|112781|112832.5|112782.5|112829.7|112779.7|11
1736224460000|2025-01-07 04:34:20|112830.3|112780.3|112824.5|112774.5|112830.3|112780.3|112824.5|112774.5|3
1736224470000|2025-01-07 04:34:30|112824.4|112774.4|112823.2|112773.2|112824.4|112774.4|112822.8|112772.8|5
1736224480000|2025-01-07 04:34:40|112822.9|112772.9|112823.8|112773.8|112823.8|112773.8|112822.9|112772.9|2
1736224490000|2025-01-07 04:34:50|112823.5|112773.5|112822.3|112772.3|112823.5|112773.5|112822.3|112772.3|3
1736224500000|2025-01-07 04:35:00|112822.1|112772.1|112821.1|112771.1|112822.1|112772.1|112821.1|112771.1|2
1736224510000|2025-01-07 04:35:10|112820.7|112770.7|112818.2|112768.2|112821|112771|112818.2|112768.2|7
1736224520000|2025-01-07 04:35:20|112818.3|112768.3|112818.8|112768.8|112818.8|112768.8|112818.3|112768.3|2
1736224530000|2025-01-07 04:35:30|112818.7|112768.7|112818.9|112768.9|112818.9|112768.9|112818.7|112768.7|3
1736224540000|2025-01-07 04:35:40|112819.4|112769.4|112821.4|112771.4|112822.1|112772.1|112819.4|112769.4|6
1736224550000|2025-01-07 04:35:50|112822.6|112772.6|112826.1|112776.1|112828.3|112778.3|112822.6|112772.6|9
1736224560000|2025-01-07 04:36:00|112826|112776|112826.2|112776.2|112826.2|112776.2|112825.9|112775.9|4
1736224570000|2025-01-07 04:36:10|112825.5|112775.5|112822|112772|112825.5|112775.5|112822|112772|2
1736224580000|2025-01-07 04:36:20|112821.7|112771.7|112822|112772|112822|112772|112821.7|112771.7|2
1736224590000|2025-01-07 04:36:30|112822.1|112772.1|112822.2|112772.2|112822.2|112772.2|112822.1|112772.1|2
1736224600000|2025-01-07 04:36:40|112822.6|112772.6|112822.6|112772.6|112822.6|112772.6|112822.6|112772.6|1
1736224610000|2025-01-07 04:36:50|112822.7|112772.7|112822.7|112772.7|112822.7|112772.7|112822.7|112772.7|1
1736224620000|2025-01-07 04:37:00|112822.8|112772.8|112821.8|112771.8|112827|112777|112821.8|112771.8|5
1736224630000|2025-01-07 04:37:10|112821.7|112771.7|112821.9|112771.9|112821.9|112771.9|112821.7|112771.7|4
1736224640000|2025-01-07 04:37:20|112821.6|112771.6|112821.7|112771.7|112821.7|112771.7|112821.4|112771.4|4
1736224650000|2025-01-07 04:37:30|112821.6|112771.6|112823.6|112773.6|112823.6|112773.6|112821.6|112771.6|2
1736224660000|2025-01-07 04:37:40|112823.9|112773.9|112823.5|112773.5|112825.8|112775.8|112823.5|112773.5|7
1736224670000|2025-01-07 04:37:50|112823.6|112773.6|112825.7|112775.7|112825.7|112775.7|112823.6|112773.6|4
1736224680000|2025-01-07 04:38:00|112825.8|112775.8|112829|112779|112829|112779|112824.3|112774.3|6
1736224690000|2025-01-07 04:38:10|112828.9|112778.9|112827.2|112777.2|112831.3|112781.3|112827.2|112777.2|6
1736224700000|2025-01-07 04:38:20|112826.3|112776.3|112824|112774|112826.3|112776.3|112823.4|112773.4|6
1736224710000|2025-01-07 04:38:30|112824.1|112774.1|112823.1|112773.1|112824.3|112774.3|112821.9|112771.9|6
1736224720000|2025-01-07 04:38:40|112824.3|112774.3|112822.6|112772.6|112824.8|112774.8|112821.6|112771.6|9
1736224730000|2025-01-07 04:38:50|112822.7|112772.7|112821.3|112771.3|112822.7|112772.7|112821.3|112771.3|4
1736224740000|2025-01-07 04:39:00|112822|112772|112822|112772|112822|112772|112822|112772|1
1736224750000|2025-01-07 04:39:10|112822.3|112772.3|112825.8|112775.8|112827|112777|112822.3|112772.3|7
1736224760000|2025-01-07 04:39:20|112825.9|112775.9|112825|112775|112827.3|112777.3|112825|112775|8
1736224770000|2025-01-07 04:39:30|112826.4|112776.4|112828.6|112778.6|112829.1|112779.1|112826.4|112776.4|6
1736224780000|2025-01-07 04:39:40|112828.4|112778.4|112828.1|112778.1|112828.4|112778.4|112828.1|112778.1|3
1736224790000|2025-01-07 04:39:50|112827.2|112777.2|112827.6|112777.6|112827.6|112777.6|112827|112777|6
1736224800000|2025-01-07 04:40:00|112828.2|112778.2|112826.2|112776.2|112831.6|112781.6|112826.2|112776.2|7
1736224820000|2025-01-07 04:40:20|112827.6|112777.6|112828.3|112778.3|112828.3|112778.3|112827.6|112777.6|3
1736224830000|2025-01-07 04:40:30|112828.4|112778.4|112832.7|112782.7|112836.4|112786.4|112828.4|112778.4|6
1736224840000|2025-01-07 04:40:40|112832.9|112782.9|112834.3|112784.3|112834.3|112784.3|112832.9|112782.9|3
1736224850000|2025-01-07 04:40:50|112833.4|112783.4|112832.5|112782.5|112833.4|112783.4|112832.5|112782.5|3
1736224860000|2025-01-07 04:41:00|112832.2|112782.2|112831.3|112781.3|112832.2|112782.2|112831.3|112781.3|4
1736224870000|2025-01-07 04:41:10|112831.6|112781.6|112831.5|112781.5|112831.6|112781.6|112831.5|112781.5|2
1736224890000|2025-01-07 04:41:30|112831.4|112781.4|112828.9|112778.9|112831.4|112781.4|112828.9|112778.9|6
1736224900000|2025-01-07 04:41:40|112829.4|112779.4|112829.2|112779.2|112829.4|112779.4|112829.2|112779.2|3
1736224910000|2025-01-07 04:41:50|112829.4|112779.4|112829.6|112779.6|112829.6|112779.6|112829.4|112779.4|2
1736224920000|2025-01-07 04:42:00|112830.8|112780.8|112831|112781|112831.2|112781.2|112830.8|112780.8|5
1736224930000|2025-01-07 04:42:10|112828.8|112778.8|112828|112778|112828.8|112778.8|112828|112778|2
1736224940000|2025-01-07 04:42:20|112828.3|112778.3|112828.6|112778.6|112828.6|112778.6|112828.3|112778.3|2
1736224950000|2025-01-07 04:42:30|112828.4|112778.4|112827.7|112777.7|112828.5|112778.5|112827.7|112777.7|4
1736224960000|2025-01-07 04:42:40|112827.4|112777.4|112828|112778|112828|112778|112827.4|112777.4|3
1736224970000|2025-01-07 04:42:50|112828.1|112778.1|112827.6|112777.6|112828.1|112778.1|112827.6|112777.6|3
1736224980000|2025-01-07 04:43:00|112830.2|112780.2|112825.7|112775.7|112830.6|112780.6|112825.2|112775.2|8
1736224990000|2025-01-07 04:43:10|112825.4|112775.4|112824.6|112774.6|112825.7|112775.7|112824.5|112774.5|5
1736225000000|2025-01-07 04:43:20|112825.1|112775.1|112829.5|112779.5|112832.4|112782.4|112825|112775|7
1736225010000|2025-01-07 04:43:30|112829.1|112779.1|112828.9|112778.9|112829.1|112779.1|112828.8|112778.8|3
1736225020000|2025-01-07 04:43:40|112829|112779|112829|112779|112829|112779|112829|112779|1
1736225030000|2025-01-07 04:43:50|112829.1|112779.1|112832.7|112782.7|112832.7|112782.7|112829.1|112779.1|2
1736225040000|2025-01-07 04:44:00|112832.9|112782.9|112832.2|112782.2|112833.8|112783.8|112831.4|112781.4|6
1736225050000|2025-01-07 04:44:10|112832.9|112782.9|112832.9|112782.9|112833.3|112783.3|112832.7|112782.7|6
1736225060000|2025-01-07 04:44:20|112832.8|112782.8|112832.6|112782.6|112832.8|112782.8|112832.6|112782.6|2
1736225070000|2025-01-07 04:44:30|112834.5|112784.5|112833.5|112783.5|112835|112785|112833.5|112783.5|4
1736225080000|2025-01-07 04:44:40|112834.3|112784.3|112833.5|112783.5|112834.3|112784.3|112833.5|112783.5|2
1736225090000|2025-01-07 04:44:50|112833.6|112783.6|112833.7|112783.7|112833.7|112783.7|112833.6|112783.6|2
1736225100000|2025-01-07 04:45:00|112833.4|112783.4|112832.9|112782.9|112833.8|112783.8|112832.6|112782.6|5
1736225110000|2025-01-07 04:45:10|112832.5|112782.5|112833|112783|112840.9|112790.9|112832.5|112782.5|6
1736225120000|2025-01-07 04:45:20|112832.8|112782.8|112832.7|112782.7|112832.8|112782.8|112832.7|112782.7|2
1736225130000|2025-01-07 04:45:30|112832.6|112782.6|112832.5|112782.5|112834|112784|112832.5|112782.5|3
1736225140000|2025-01-07 04:45:40|112832.4|112782.4|112832.4|112782.4|112832.4|112782.4|112832.4|112782.4|1
1736225150000|2025-01-07 04:45:50|112832.6|112782.6|112834.3|112784.3|112834.8|112784.8|112832.6|112782.6|5
1736225160000|2025-01-07 04:46:00|112832.4|112782.4|112830|112780|112832.4|112782.4|112829.5|112779.5|6
1736225170000|2025-01-07 04:46:10|112830.5|112780.5|112829|112779|112831.1|112781.1|112829|112779|5
1736225180000|2025-01-07 04:46:20|112828.6|112778.6|112828.1|112778.1|112828.6|112778.6|112828|112778|6
1736225190000|2025-01-07 04:46:30|112828.2|112778.2|112827|112777|112828.2|112778.2|112827|112777|5
1736225200000|2025-01-07 04:46:40|112827.1|112777.1|112831.5|112781.5|112831.5|112781.5|112827.1|112777.1|6
1736225210000|2025-01-07 04:46:50|112831.8|112781.8|112834.1|112784.1|112834.5|112784.5|112829.7|112779.7|6
1736225220000|2025-01-07 04:47:00|112833.7|112783.7|112832.9|112782.9|112833.7|112783.7|112832.9|112782.9|2
1736225230000|2025-01-07 04:47:10|112831.8|112781.8|112834.9|112784.9|112837.5|112787.5|112831.4|112781.4|5
1736225240000|2025-01-07 04:47:20|112834.4|112784.4|112834.1|112784.1|112834.4|112784.4|112834|112784|3
1736225250000|2025-01-07 04:47:30|112834.2|112784.2|112833.7|112783.7|112834.2|112784.2|112833.1|112783.1|5
1736225260000|2025-01-07 04:47:40|112833.6|112783.6|112834.3|112784.3|112834.3|112784.3|112833.6|112783.6|4
1736225270000|2025-01-07 04:47:50|112834.1|112784.1|112833.9|112783.9|112834.1|112784.1|112833.9|112783.9|2
1736225280000|2025-01-07 04:48:00|112832|112782|112831.1|112781.1|112835.3|112785.3|112831.1|112781.1|5
1736225290000|2025-01-07 04:48:10|112831.3|112781.3|112834.5|112784.5|112834.5|112784.5|112831.3|112781.3|5
1736225300000|2025-01-07 04:48:20|112834.6|112784.6|112834.6|112784.6|112834.7|112784.7|112833.5|112783.5|8
1736225310000|2025-01-07 04:48:30|112833.5|112783.5|112836|112786|112836.5|112786.5|112833.5|112783.5|4
1736225320000|2025-01-07 04:48:40|112837.7|112787.7|112836.7|112786.7|112837.7|112787.7|112836.6|112786.6|5
1736225330000|2025-01-07 04:48:50|112837.1|112787.1|112837.5|112787.5|112837.5|112787.5|112837.1|112787.1|2
1736225340000|2025-01-07 04:49:00|112837.3|112787.3|112834.8|112784.8|112837.3|112787.3|112834.8|112784.8|4
1736225350000|2025-01-07 04:49:10|112833.9|112783.9|112831.3|112781.3|112833.9|112783.9|112830.7|112780.7|3
1736225370000|2025-01-07 04:49:30|112831.2|112781.2|112831|112781|112831.3|112781.3|112831|112781|3
1736225380000|2025-01-07 04:49:40|112831.1|112781.1|112831|112781|112831.1|112781.1|112831|112781|2
1736225390000|2025-01-07 04:49:50|112830.7|112780.7|112834.6|112784.6|112836.4|112786.4|112830.7|112780.7|7
1736225400000|2025-01-07 04:50:00|112835.3|112785.3|112838.4|112788.4|112840.3|112790.3|112835.3|112785.3|5
1736225410000|2025-01-07 04:50:10|112839.7|112789.7|112846.6|112796.6|112848.1|112798.1|112839.7|112789.7|10
1736225420000|2025-01-07 04:50:20|112846.8|112796.8|112846.7|112796.7|112846.8|112796.8|112846.4|112796.4|6
1736225430000|2025-01-07 04:50:30|112845.5|112795.5|112831.9|112781.9|112845.5|112795.5|112830.1|112780.1|12
1736225440000|2025-01-07 04:50:40|112832.2|112782.2|112832.1|112782.1|112832.2|112782.2|112832.1|112782.1|2
1736225450000|2025-01-07 04:50:50|112831.9|112781.9|112831.7|112781.7|112832.1|112782.1|112831.2|112781.2|6
1736225460000|2025-01-07 04:51:00|112833.1|112783.1|112831.4|112781.4|112833.8|112783.8|112831.4|112781.4|7
1736225470000|2025-01-07 04:51:10|112830.8|112780.8|112826.5|112776.5|112830.8|112780.8|112826.3|112776.3|9
1736225490000|2025-01-07 04:51:30|112826.2|112776.2|112826.2|112776.2|112828.3|112778.3|112826.2|112776.2|4
1736225500000|2025-01-07 04:51:40|112825.9|112775.9|112825.9|112775.9|112826.2|112776.2|112825.9|112775.9|4
1736225510000|2025-01-07 04:51:50|112826.2|112776.2|112822.5|112772.5|112826.2|112776.2|112822|112772|8
1736225520000|2025-01-07 04:52:00|112823|112773|112822.7|112772.7|112823|112773|112822.5|112772.5|4
1736225530000|2025-01-07 04:52:10|112822.8|112772.8|112823.1|112773.1|112823.1|112773.1|112822.6|112772.6|4
1736225540000|2025-01-07 04:52:20|112823.5|112773.5|112826.7|112776.7|112826.8|112776.8|112823.5|112773.5|4
1736225550000|2025-01-07 04:52:30|112826.6|112776.6|112826.7|112776.7|112826.7|112776.7|112826.6|112776.6|2
1736225570000|2025-01-07 04:52:50|112824.4|112774.4|112824.5|112774.5|112824.5|112774.5|112824.4|112774.4|2
1736225580000|2025-01-07 04:53:00|112825.7|112775.7|112822.1|112772.1|112826.6|112776.6|112821|112771|9
1736225590000|2025-01-07 04:53:10|112822.6|112772.6|112824.8|112774.8|112826.1|112776.1|112822.6|112772.6|5
1736225600000|2025-01-07 04:53:20|112824.9|112774.9|112824.9|112774.9|112824.9|112774.9|112824.9|112774.9|1
1736225610000|2025-01-07 04:53:30|112825|112775|112825.8|112775.8|112825.8|112775.8|112825|112775|4
1736225620000|2025-01-07 04:53:40|112825.6|112775.6|112827.4|112777.4|112827.4|112777.4|112825.6|112775.6|2
1736225630000|2025-01-07 04:53:50|112827.5|112777.5|112828.2|112778.2|112828.2|112778.2|112827.5|112777.5|4
1736225640000|2025-01-07 04:54:00|112827.3|112777.3|112829.6|112779.6|112829.9|112779.9|112827.3|112777.3|4
1736225660000|2025-01-07 04:54:20|112829.3|112779.3|112826.8|112776.8|112829.3|112779.3|112826.8|112776.8|5
1736225670000|2025-01-07 04:54:30|112825.6|112775.6|112824.7|112774.7|112825.6|112775.6|112824.7|112774.7|5
1736225680000|2025-01-07 04:54:40|112824.8|112774.8|112824.7|112774.7|112824.8|112774.8|112824.7|112774.7|2
1736225690000|2025-01-07 04:54:50|112826.2|112776.2|112826.2|112776.2|112826.2|112776.2|112826.2|112776.2|1
1736225700000|2025-01-07 04:55:00|112828.2|112778.2|112828.4|112778.4|112828.4|112778.4|112828.2|112778.2|2
1736225710000|2025-01-07 04:55:10|112827.5|112777.5|112827.5|112777.5|112827.6|112777.6|112827.5|112777.5|3
1736225730000|2025-01-07 04:55:30|112827.4|112777.4|112827.5|112777.5|112827.5|112777.5|112827.4|112777.4|2
1736225740000|2025-01-07 04:55:40|112828.5|112778.5|112828.7|112778.7|112828.7|112778.7|112828.5|112778.5|2
1736225750000|2025-01-07 04:55:50|112828.8|112778.8|112828.9|112778.9|112828.9|112778.9|112828.8|112778.8|2
1736225760000|2025-01-07 04:56:00|112829|112779|112828.6|112778.6|112830.4|112780.4|112828.6|112778.6|3
1736225770000|2025-01-07 04:56:10|112828.1|112778.1|112827.5|112777.5|112828.1|112778.1|112827.5|112777.5|2
1736225780000|2025-01-07 04:56:20|112827.4|112777.4|112833.3|112783.3|112833.3|112783.3|112826|112776|9
1736225790000|2025-01-07 04:56:30|112832.9|112782.9|112832.7|112782.7|112832.9|112782.9|112832.7|112782.7|2
1736225800000|2025-01-07 04:56:40|112833.1|112783.1|112835.5|112785.5|112836.9|112786.9|112831|112781|7
1736225810000|2025-01-07 04:56:50|112836.3|112786.3|112834.8|112784.8|112837.1|112787.1|112832.5|112782.5|14
1736225820000|2025-01-07 04:57:00|112834.7|112784.7|112832.1|112782.1|112834.7|112784.7|112832.1|112782.1|6
1736225830000|2025-01-07 04:57:10|112832.5|112782.5|112826.5|112776.5|112832.5|112782.5|112826.5|112776.5|9
1736225840000|2025-01-07 04:57:20|112827|112777|112830|112780|112830|112780|112827|112777|9
1736225850000|2025-01-07 04:57:30|112830.3|112780.3|112830.3|112780.3|112830.3|112780.3|112830.3|112780.3|1
1736225870000|2025-01-07 04:57:50|112830.2|112780.2|112833.6|112783.6|112833.6|112783.6|112830.2|112780.2|4
1736225880000|2025-01-07 04:58:00|112834.1|112784.1|112834.2|112784.2|112834.2|112784.2|112834.1|112784.1|2
1736225890000|2025-01-07 04:58:10|112833.7|112783.7|112833.9|112783.9|112833.9|112783.9|112833.6|112783.6|4
1736225900000|2025-01-07 04:58:20|112833.8|112783.8|112836.2|112786.2|112837.1|112787.1|112833.8|112783.8|4
1736225910000|2025-01-07 04:58:30|112836.1|112786.1|112836.6|112786.6|112837.6|112787.6|112835.6|112785.6|10
1736225920000|2025-01-07 04:58:40|112837.6|112787.6|112836.1|112786.1|112837.8|112787.8|112836.1|112786.1|9
1736225930000|2025-01-07 04:58:50|112836.3|112786.3|112829.9|112779.9|112836.3|112786.3|112829|112779|11
1736225940000|2025-01-07 04:59:00|112829.2|112779.2|112830.7|112780.7|112830.7|112780.7|112828.6|112778.6|5
1736225950000|2025-01-07 04:59:10|112830.9|112780.9|112830.9|112780.9|112830.9|112780.9|112830.7|112780.7|4
1736225960000|2025-01-07 04:59:20|112830.8|112780.8|112830.6|112780.6|112830.8|112780.8|112830.3|112780.3|4
1736225970000|2025-01-07 04:59:30|112830.4|112780.4|112834.5|112784.5|112834.5|112784.5|112830.4|112780.4|5
1736225980000|2025-01-07 04:59:40|112834|112784|112834|112784|112834.6|112784.6|112832.4|112782.4|8
1736225990000|2025-01-07 04:59:50|112834.1|112784.1|112834.3|112784.3|112834.6|112784.6|112834.1|112784.1|5
1736226000000|2025-01-07 05:00:00|112834.6|112784.6|112834.1|112784.1|112834.6|112784.6|112834.1|112784.1|2
1736226010000|2025-01-07 05:00:10|112834.3|112784.3|112834.6|112784.6|112835|112785|112834.3|112784.3|6
1736226020000|2025-01-07 05:00:20|112834.5|112784.5|112834.8|112784.8|112834.8|112784.8|112834.5|112784.5|2
1736226030000|2025-01-07 05:00:30|112835.2|112785.2|112832.3|112782.3|112835.3|112785.3|112832.3|112782.3|8
1736226040000|2025-01-07 05:00:40|112832.6|112782.6|112832.9|112782.9|112832.9|112782.9|112832.6|112782.6|2
1736226050000|2025-01-07 05:00:50|112833.2|112783.2|112835.4|112785.4|112835.4|112785.4|112832.4|112782.4|6
1736226060000|2025-01-07 05:01:00|112835.1|112785.1|112835.5|112785.5|112835.5|112785.5|112835.1|112785.1|3
1736226070000|2025-01-07 05:01:10|112834.1|112784.1|112832.4|112782.4|112834.1|112784.1|112832.4|112782.4|3
1736226080000|2025-01-07 05:01:20|112832.5|112782.5|112832.6|112782.6|112832.6|112782.6|112832.5|112782.5|2
1736226090000|2025-01-07 05:01:30|112832.7|112782.7|112832.7|112782.7|112832.7|112782.7|112832.6|112782.6|3
1736226100000|2025-01-07 05:01:40|112832.9|112782.9|112834.9|112784.9|112834.9|112784.9|112832.9|112782.9|4
1736226110000|2025-01-07 05:01:50|112836.1|112786.1|112833.5|112783.5|112836.1|112786.1|112833.5|112783.5|6
1736226120000|2025-01-07 05:02:00|112833.3|112783.3|112833.7|112783.7|112833.9|112783.9|112833.3|112783.3|5
1736226130000|2025-01-07 05:02:10|112833.8|112783.8|112839.9|112789.9|112848|112798|112833.8|112783.8|13
1736226140000|2025-01-07 05:02:20|112839.6|112789.6|112838.5|112788.5|112839.6|112789.6|112838.4|112788.4|5
1736226150000|2025-01-07 05:02:30|112839|112789|112839|112789|112839|112789|112839|112789|1
1736226160000|2025-01-07 05:02:40|112839.1|112789.1|112840|112790|112840|112790|112839.1|112789.1|6
1736226170000|2025-01-07 05:02:50|112840.1|112790.1|112840.8|112790.8|112843.6|112793.6|112840.1|112790.1|8
1736226180000|2025-01-07 05:03:00|112840.9|112790.9|112841.1|112791.1|112841.1|112791.1|112840.9|112790.9|2
1736226190000|2025-01-07 05:03:10|112840.9|112790.9|112839.6|112789.6|112840.9|112790.9|112839.6|112789.6|3
1736226200000|2025-01-07 05:03:20|112839.7|112789.7|112839.7|112789.7|112839.7|112789.7|112839.7|112789.7|1
1736226210000|2025-01-07 05:03:30|112839.6|112789.6|112839.4|112789.4|112839.6|112789.6|112839.4|112789.4|3
1736226220000|2025-01-07 05:03:40|112839.5|112789.5|112842.6|112792.6|112843.4|112793.4|112839.5|112789.5|5
1736226230000|2025-01-07 05:03:50|112842.5|112792.5|112834.8|112784.8|112842.5|112792.5|112834.8|112784.8|8
1736226240000|2025-01-07 05:04:00|112833.4|112783.4|112834.9|112784.9|112834.9|112784.9|112833.4|112783.4|4
1736226250000|2025-01-07 05:04:10|112835.2|112785.2|112835.6|112785.6|112835.6|112785.6|112835.2|112785.2|2
1736226260000|2025-01-07 05:04:20|112835.2|112785.2|112834.9|112784.9|112835.8|112785.8|112834.9|112784.9|5
1736226270000|2025-01-07 05:04:30|112835.6|112785.6|112836.3|112786.3|112836.3|112786.3|112835.6|112785.6|2
1736226280000|2025-01-07 05:04:40|112836.1|112786.1|112835.4|112785.4|112836.3|112786.3|112834.8|112784.8|5
1736226290000|2025-01-07 05:04:50|112835.3|112785.3|112835.3|112785.3|112835.3|112785.3|112835.2|112785.2|3
1736226300000|2025-01-07 05:05:00|112835.2|112785.2|112835.4|112785.4|112835.4|112785.4|112835.1|112785.1|3
1736226310000|2025-01-07 05:05:10|112835.3|112785.3|112835.2|112785.2|112835.3|112785.3|112835.2|112785.2|2
1736226320000|2025-01-07 05:05:20|112835.9|112785.9|112826.5|112776.5|112835.9|112785.9|112826.5|112776.5|11
1736226330000|2025-01-07 05:05:30|112826.9|112776.9|112829.1|112779.1|112829.2|112779.2|112826.9|112776.9|5
1736226340000|2025-01-07 05:05:40|112828.8|112778.8|112825.5|112775.5|112828.8|112778.8|112824.7|112774.7|11
1736226350000|2025-01-07 05:05:50|112825.7|112775.7|112825.7|112775.7|112825.7|112775.7|112825.7|112775.7|1
1736226370000|2025-01-07 05:06:10|112829.1|112779.1|112828.5|112778.5|112829.1|112779.1|112827|112777|3
1736226380000|2025-01-07 05:06:20|112828|112778|112828.9|112778.9|112828.9|112778.9|112828|112778|3
1736226400000|2025-01-07 05:06:40|112830|112780|112830.3|112780.3|112830.3|112780.3|112830|112780|3
1736226420000|2025-01-07 05:07:00|112830.4|112780.4|112830.4|112780.4|112830.4|112780.4|112830.4|112780.4|1
1736226430000|2025-01-07 05:07:10|112830.3|112780.3|112830.4|112780.4|112830.9|112780.9|112830.3|112780.3|5
1736226440000|2025-01-07 05:07:20|112830|112780|112831.8|112781.8|112832.8|112782.8|112829.8|112779.8|11
1736226450000|2025-01-07 05:07:30|112831.5|112781.5|112833.9|112783.9|112833.9|112783.9|112831.2|112781.2|4
1736226460000|2025-01-07 05:07:40|112834.5|112784.5|112839.5|112789.5|112839.5|112789.5|112834.5|112784.5|7
1736226470000|2025-01-07 05:07:50|112839.7|112789.7|112839.8|112789.8|112839.8|112789.8|112839.7|112789.7|2
1736226480000|2025-01-07 05:08:00|112839|112789|112835.4|112785.4|112839|112789|112834.4|112784.4|7
1736226490000|2025-01-07 05:08:10|112834.6|112784.6|112831.5|112781.5|112834.6|112784.6|112830.9|112780.9|9
1736226500000|2025-01-07 05:08:20|112831.2|112781.2|112831.5|112781.5|112831.5|112781.5|112831.2|112781.2|2
1736226510000|2025-01-07 05:08:30|112831.1|112781.1|112829.9|112779.9|112831.1|112781.1|112829.9|112779.9|5
1736226520000|2025-01-07 05:08:40|112829.7|112779.7|112833|112783|112833|112783|112829.7|112779.7|7
1736226530000|2025-01-07 05:08:50|112832.7|112782.7|112833.2|112783.2|112833.2|112783.2|112832.7|112782.7|4
1736226540000|2025-01-07 05:09:00|112833.4|112783.4|112832.1|112782.1|112833.4|112783.4|112832.1|112782.1|5
1736226550000|2025-01-07 05:09:10|112831.8|112781.8|112832|112782|112832|112782|112831.8|112781.8|2
1736226570000|2025-01-07 05:09:30|112832.5|112782.5|112832.5|112782.5|112832.5|112782.5|112832.5|112782.5|1
1736226580000|2025-01-07 05:09:40|112832.4|112782.4|112832.1|112782.1|112832.4|112782.4|112832.1|112782.1|2
1736226590000|2025-01-07 05:09:50|112833|112783|112832.9|112782.9|112833|112783|112832.9|112782.9|2
1736226600000|2025-01-07 05:10:00|112833|112783|112833|112783|112833|112783|112833|112783|1
1736226610000|2025-01-07 05:10:10|112832.9|112782.9|112833|112783|112833|112783|112832.8|112782.8|4
1736226620000|2025-01-07 05:10:20|112831.1|112781.1|112829.2|112779.2|112831.1|112781.1|112829.2|112779.2|2
1736226630000|2025-01-07 05:10:30|112829.1|112779.1|112828.6|112778.6|112829.1|112779.1|112828.6|112778.6|2
1736226640000|2025-01-07 05:10:40|112829.9|112779.9|112826.4|112776.4|112829.9|112779.9|112826.4|112776.4|5
1736226650000|2025-01-07 05:10:50|112826.5|112776.5|112826.6|112776.6|112826.6|112776.6|112826.5|112776.5|2
1736226660000|2025-01-07 05:11:00|112826.7|112776.7|112826.5|112776.5|112826.9|112776.9|112826.5|112776.5|4
1736226670000|2025-01-07 05:11:10|112827.9|112777.9|112823.7|112773.7|112827.9|112777.9|112822.3|112772.3|8
1736226680000|2025-01-07 05:11:20|112824.1|112774.1|112825.3|112775.3|112825.3|112775.3|112824|112774|3
1736226690000|2025-01-07 05:11:30|112826|112776|112825.9|112775.9|112826.8|112776.8|112825.4|112775.4|5
1736226710000|2025-01-07 05:11:50|112826.4|112776.4|112826.9|112776.9|112826.9|112776.9|112826.4|112776.4|3
1736226720000|2025-01-07 05:12:00|112828.1|112778.1|112826.9|112776.9|112828.1|112778.1|112826.9|112776.9|2
1736226730000|2025-01-07 05:12:10|112826.8|112776.8|112823.5|112773.5|112826.8|112776.8|112820.2|112770.2|9
1736226740000|2025-01-07 05:12:20|112825.3|112775.3|112826.8|112776.8|112826.8|112776.8|112824.2|112774.2|6
1736226750000|2025-01-07 05:12:30|112826.9|112776.9|112826.9|112776.9|112826.9|112776.9|112826.9|112776.9|1
1736226760000|2025-01-07 05:12:40|112826.8|112776.8|112825.6|112775.6|112826.8|112776.8|112825.6|112775.6|2
1736226770000|2025-01-07 05:12:50|112825.7|112775.7|112825.7|112775.7|112825.7|112775.7|112825.7|112775.7|1
1736226780000|2025-01-07 05:13:00|112826.9|112776.9|112829.2|112779.2|112829.2|112779.2|112826.9|112776.9|2
1736226790000|2025-01-07 05:13:10|112830.5|112780.5|112830.3|112780.3|112830.5|112780.5|112830.3|112780.3|3
1736226800000|2025-01-07 05:13:20|112830.2|112780.2|112825.4|112775.4|112830.2|112780.2|112824.2|112774.2|11
1736226810000|2025-01-07 05:13:30|112825.8|112775.8|112826.4|112776.4|112826.4|112776.4|112824.8|112774.8|6
1736226820000|2025-01-07 05:13:40|112826.6|112776.6|112826.6|112776.6|112826.6|112776.6|112826.6|112776.6|1
1736226830000|2025-01-07 05:13:50|112825.4|112775.4|112825|112775|112825.4|112775.4|112825|112775|2
1736226840000|2025-01-07 05:14:00|112824.9|112774.9|112823.3|112773.3|112824.9|112774.9|112823.3|112773.3|4
1736226850000|2025-01-07 05:14:10|112823.5|112773.5|112825|112775|112825|112775|112823.5|112773.5|5
1736226860000|2025-01-07 05:14:20|112823.6|112773.6|112821.3|112771.3|112823.6|112773.6|112821.3|112771.3|4
1736226870000|2025-01-07 05:14:30|112821.2|112771.2|112821.1|112771.1|112821.2|112771.2|112821.1|112771.1|2
1736226880000|2025-01-07 05:14:40|112821.2|112771.2|112821.2|112771.2|112821.2|112771.2|112821.2|112771.2|1
1736226890000|2025-01-07 05:14:50|112823.9|112773.9|112823.7|112773.7|112825.7|112775.7|112823.5|112773.5|7
1736226900000|2025-01-07 05:15:00|112823.6|112773.6|112824.7|112774.7|112824.7|112774.7|112823.6|112773.6|5
1736226910000|2025-01-07 05:15:10|112824.5|112774.5|112827.5|112777.5|112827.5|112777.5|112823.4|112773.4|5
1736226920000|2025-01-07 05:15:20|112826.1|112776.1|112824.7|112774.7|112826.1|112776.1|112824.5|112774.5|6
1736226930000|2025-01-07 05:15:30|112824.8|112774.8|112824.8|112774.8|112824.8|112774.8|112824.7|112774.7|3
1736226940000|2025-01-07 05:15:40|112824.6|112774.6|112824.5|112774.5|112824.6|112774.6|112824.5|112774.5|4
1736226950000|2025-01-07 05:15:50|112827.7|112777.7|112827.4|112777.4|112827.7|112777.7|112827.4|112777.4|2
1736226960000|2025-01-07 05:16:00|112826.8|112776.8|112822.6|112772.6|112826.8|112776.8|112821.3|112771.3|6
1736226970000|2025-01-07 05:16:10|112822.8|112772.8|112821.9|112771.9|112822.8|112772.8|112821.9|112771.9|5
1736226980000|2025-01-07 05:16:20|112823.2|112773.2|112821.1|112771.1|112823.2|112773.2|112821.1|112771.1|4
1736226990000|2025-01-07 05:16:30|112821|112771|112820.8|112770.8|112821.2|112771.2|112820.8|112770.8|4
1736227000000|2025-01-07 05:16:40|112820.6|112770.6|112821.1|112771.1|112821.2|112771.2|112820.6|112770.6|4
1736227010000|2025-01-07 05:16:50|112825.1|112775.1|112825.3|112775.3|112825.3|112775.3|112825.1|112775.1|3
1736227020000|2025-01-07 05:17:00|112824.8|112774.8|112818.4|112768.4|112824.8|112774.8|112817|112767|9
1736227030000|2025-01-07 05:17:10|112818.7|112768.7|112819.3|112769.3|112819.3|112769.3|112818.7|112768.7|2
1736227040000|2025-01-07 05:17:20|112818.9|112768.9|112818.8|112768.8|112818.9|112768.9|112818.4|112768.4|6
1736227050000|2025-01-07 05:17:30|112820.5|112770.5|112819|112769|112820.5|112770.5|112819|112769|4
1736227060000|2025-01-07 05:17:40|112819.2|112769.2|112818.9|112768.9|112819.2|112769.2|112818.7|112768.7|3
1736227070000|2025-01-07 05:17:50|112820.3|112770.3|112818.5|112768.5|112820.3|112770.3|112818.5|112768.5|3
1736227080000|2025-01-07 05:18:00|112819.3|112769.3|112817.3|112767.3|112821|112771|112817.3|112767.3|6
1736227090000|2025-01-07 05:18:10|112817|112767|112817.5|112767.5|112817.5|112767.5|112816.9|112766.9|3
1736227100000|2025-01-07 05:18:20|112818.3|112768.3|112818.6|112768.6|112818.7|112768.7|112818.3|112768.3|3
1736227110000|2025-01-07 05:18:30|112818.4|112768.4|112823.4|112773.4|112823.4|112773.4|112818.4|112768.4|3
1736227120000|2025-01-07 05:18:40|112823.5|112773.5|112823.4|112773.4|112823.5|112773.5|112823.4|112773.4|2
1736227130000|2025-01-07 05:18:50|112823.6|112773.6|112822.2|112772.2|112823.6|112773.6|112821.8|112771.8|11
1736227140000|2025-01-07 05:19:00|112818|112768|112817.8|112767.8|112818|112768|112817.8|112767.8|2
1736227150000|2025-01-07 05:19:10|112818.1|112768.1|112817.9|112767.9|112818.1|112768.1|112817.9|112767.9|2
1736227160000|2025-01-07 05:19:20|112817.5|112767.5|112817.5|112767.5|112817.7|112767.7|112817.4|112767.4|5
1736227170000|2025-01-07 05:19:30|112821.4|112771.4|112822.1|112772.1|112822.1|112772.1|112821.4|112771.4|2
1736227180000|2025-01-07 05:19:40|112822.3|112772.3|112815.4|112765.4|112822.3|112772.3|112814.8|112764.8|34
1736227190000|2025-01-07 05:19:50|112819.1|112769.1|112817.2|112767.2|112820|112770|112816.9|112766.9|9
1736227200000|2025-01-07 05:20:00|112818.2|112768.2|112818.2|112768.2|112820.3|112770.3|112818.1|112768.1|5
1736227210000|2025-01-07 05:20:10|112818.5|112768.5|112818.9|112768.9|112820.1|112770.1|112818.5|112768.5|3
1736227220000|2025-01-07 05:20:20|112819.2|112769.2|112818.9|112768.9|112819.2|112769.2|112818.9|112768.9|2
1736227230000|2025-01-07 05:20:30|112819.4|112769.4|112823.6|112773.6|112823.6|112773.6|112819.4|112769.4|9
1736227240000|2025-01-07 05:20:40|112823.7|112773.7|112827.4|112777.4|112830.3|112780.3|112822.4|112772.4|26
1736227250000|2025-01-07 05:20:50|112827.2|112777.2|112827.4|112777.4|112829|112779|112827.1|112777.1|4
1736227260000|2025-01-07 05:21:00|112826|112776|112828.9|112778.9|112828.9|112778.9|112825|112775|9
1736227270000|2025-01-07 05:21:10|112827|112777|112832.1|112782.1|112832.1|112782.1|112826.8|112776.8|12
1736227280000|2025-01-07 05:21:20|112832.3|112782.3|112833.1|112783.1|112834.2|112784.2|112832.3|112782.3|8
1736227290000|2025-01-07 05:21:30|112833.4|112783.4|112833.9|112783.9|112833.9|112783.9|112831.3|112781.3|6
1736227300000|2025-01-07 05:21:40|112832.7|112782.7|112829|112779|112832.7|112782.7|112829|112779|9
1736227310000|2025-01-07 05:21:50|112828.9|112778.9|112826.1|112776.1|112828.9|112778.9|112826.1|112776.1|3
1736227320000|2025-01-07 05:22:00|112825.3|112775.3|112824.5|112774.5|112825.3|112775.3|112824.1|112774.1|5
1736227330000|2025-01-07 05:22:10|112824.1|112774.1|112824|112774|112824.1|112774.1|112823.9|112773.9|3
1736227340000|2025-01-07 05:22:20|112823.9|112773.9|112826.8|112776.8|112826.8|112776.8|112822.5|112772.5|11
1736227350000|2025-01-07 05:22:30|112827.2|112777.2|112827.7|112777.7|112828.9|112778.9|112826.3|112776.3|6
1736227360000|2025-01-07 05:22:40|112828.1|112778.1|112825.1|112775.1|112828.1|112778.1|112825.1|112775.1|6
1736227370000|2025-01-07 05:22:50|112824.7|112774.7|112825.1|112775.1|112825.4|112775.4|112824.7|112774.7|4
1736227380000|2025-01-07 05:23:00|112823.8|112773.8|112824.8|112774.8|112827.2|112777.2|112823.5|112773.5|9
1736227390000|2025-01-07 05:23:10|112825|112775|112828.6|112778.6|112828.6|112778.6|112824.8|112774.8|6
1736227400000|2025-01-07 05:23:20|112828.7|112778.7|112828.8|112778.8|112828.8|112778.8|112828.7|112778.7|2
1736227410000|2025-01-07 05:23:30|112827.4|112777.4|112821.8|112771.8|112827.4|112777.4|112821.6|112771.6|7
1736227420000|2025-01-07 05:23:40|112822.8|112772.8|112824.6|112774.6|112828.9|112778.9|112822.8|112772.8|10
1736227430000|2025-01-07 05:23:50|112825.4|112775.4|112824.7|112774.7|112827.1|112777.1|112822.5|112772.5|14
1736227440000|2025-01-07 05:24:00|112823.2|112773.2|112821.9|112771.9|112824.1|112774.1|112817.5|112767.5|10
1736227450000|2025-01-07 05:24:10|112822.1|112772.1|112819.4|112769.4|112822.8|112772.8|112819.4|112769.4|9
1736227460000|2025-01-07 05:24:20|112819.6|112769.6|112820.7|112770.7|112820.8|112770.8|112819.6|112769.6|6
1736227470000|2025-01-07 05:24:30|112820.5|112770.5|112820.5|112770.5|112820.6|112770.6|112820.5|112770.5|3
1736227480000|2025-01-07 05:24:40|112820.9|112770.9|112825.9|112775.9|112827.5|112777.5|112820.9|112770.9|16
1736227490000|2025-01-07 05:24:50|112825.8|112775.8|112823.5|112773.5|112825.8|112775.8|112821.9|112771.9|12
1736227500000|2025-01-07 05:25:00|112823.8|112773.8|112825.8|112775.8|112825.8|112775.8|112823.6|112773.6|4
1736227510000|2025-01-07 05:25:10|112823.4|112773.4|112821.9|112771.9|112823.7|112773.7|112820.3|112770.3|12
1736227520000|2025-01-07 05:25:20|112821.6|112771.6|112820.1|112770.1|112824.8|112774.8|112817.9|112767.9|9
1736227530000|2025-01-07 05:25:30|112819.9|112769.9|112818.3|112768.3|112820|112770|112818.3|112768.3|4
1736227540000|2025-01-07 05:25:40|112820.5|112770.5|112822|112772|112822.2|112772.2|112820.5|112770.5|6
1736227550000|2025-01-07 05:25:50|112822.1|112772.1|112822.1|112772.1|112822.2|112772.2|112822.1|112772.1|3
1736227560000|2025-01-07 05:26:00|112822.2|112772.2|112819.4|112769.4|112822.2|112772.2|112819.4|112769.4|5
1736227570000|2025-01-07 05:26:10|112819.8|112769.8|112820.4|112770.4|112822.3|112772.3|112818.9|112768.9|9
1736227580000|2025-01-07 05:26:20|112820.6|112770.6|112819.9|112769.9|112820.7|112770.7|112819.9|112769.9|3
1736227590000|2025-01-07 05:26:30|112819.8|112769.8|112820|112770|112821.7|112771.7|112819.7|112769.7|8
1736227600000|2025-01-07 05:26:40|112820.1|112770.1|112820.7|112770.7|112820.7|112770.7|112820.1|112770.1|4
1736227610000|2025-01-07 05:26:50|112820.8|112770.8|112820.2|112770.2|112823.7|112773.7|112819.2|112769.2|6
1736227620000|2025-01-07 05:27:00|112819.4|112769.4|112823.3|112773.3|112823.3|112773.3|112819.2|112769.2|9
1736227630000|2025-01-07 05:27:10|112824.7|112774.7|112821.2|112771.2|112824.7|112774.7|112821.2|112771.2|9
1736227640000|2025-01-07 05:27:20|112821.1|112771.1|112822.8|112772.8|112823|112773|112821.1|112771.1|5
1736227650000|2025-01-07 05:27:30|112824.2|112774.2|112822.9|112772.9|112824.8|112774.8|112821.6|112771.6|11
1736227660000|2025-01-07 05:27:40|112823.5|112773.5|112821.9|112771.9|112823.9|112773.9|112821.9|112771.9|7
1736227670000|2025-01-07 05:27:50|112821.3|112771.3|112819.4|112769.4|112823.4|112773.4|112819.4|112769.4|8
1736227680000|2025-01-07 05:28:00|112821.8|112771.8|112818.2|112768.2|112822.6|112772.6|112818.2|112768.2|9
1736227690000|2025-01-07 05:28:10|112818.1|112768.1|112817.8|112767.8|112818.1|112768.1|112817.7|112767.7|4
1736227700000|2025-01-07 05:28:20|112816.4|112766.4|112798.1|112748.1|112816.4|112766.4|112793.8|112743.8|19
1736227710000|2025-01-07 05:28:30|112796.6|112746.6|112794.2|112744.2|112797.8|112747.8|112793.6|112743.6|13
1736227720000|2025-01-07 05:28:40|112795.4|112745.4|112796.5|112746.5|112796.9|112746.9|112795.4|112745.4|4
1736227730000|2025-01-07 05:28:50|112796.4|112746.4|112798.2|112748.2|112798.7|112748.7|112795.7|112745.7|13
1736227740000|2025-01-07 05:29:00|112797.8|112747.8|112794.8|112744.8|112799.2|112749.2|112794.4|112744.4|13
1736227750000|2025-01-07 05:29:10|112794.9|112744.9|112796.3|112746.3|112798|112748|112794.9|112744.9|11
1736227760000|2025-01-07 05:29:20|112796|112746|112795.9|112745.9|112797|112747|112795.7|112745.7|7
1736227770000|2025-01-07 05:29:30|112796.9|112746.9|112795.9|112745.9|112798|112748|112795.7|112745.7|8
1736227780000|2025-01-07 05:29:40|112797.1|112747.1|112797.2|112747.2|112798.4|112748.4|112797.1|112747.1|9
1736227790000|2025-01-07 05:29:50|112797|112747|112797.4|112747.4|112797.4|112747.4|112794.9|112744.9|11
1736227800000|2025-01-07 05:30:00|112795.9|112745.9|112800.1|112750.1|112800.1|112750.1|112793.7|112743.7|39
1736227810000|2025-01-07 05:30:10|112799.3|112749.3|112792.7|112742.7|112799.3|112749.3|112792.6|112742.6|23
1736227820000|2025-01-07 05:30:20|112792.9|112742.9|112794.6|112744.6|112795.6|112745.6|112792.9|112742.9|21
1736227830000|2025-01-07 05:30:30|112793.8|112743.8|112790.4|112740.4|112793.8|112743.8|112785.3|112735.3|24
1736227840000|2025-01-07 05:30:40|112788.4|112738.4|112791.5|112741.5|112794|112744|112788.3|112738.3|21
1736227850000|2025-01-07 05:30:50|112791.9|112741.9|112790.1|112740.1|112794|112744|112788|112738|24
1736227860000|2025-01-07 05:31:00|112792|112742|112783.8|112733.8|112792|112742|112783.8|112733.8|31
1736227870000|2025-01-07 05:31:10|112785.2|112735.2|112781.4|112731.4|112786|112736|112781|112731|19
1736227880000|2025-01-07 05:31:20|112781.8|112731.8|112783.5|112733.5|112783.6|112733.6|112780.2|112730.2|14
1736227890000|2025-01-07 05:31:30|112784.5|112734.5|112749.9|112699.9|112784.8|112734.8|112749.9|112699.9|30
1736227900000|2025-01-07 05:31:40|112748.3|112698.3|112750.2|112700.2|112754.6|112704.6|112748|112698|46
1736227910000|2025-01-07 05:31:50|112751.7|112701.7|112748.1|112698.1|112751.9|112701.9|112748.1|112698.1|15
1736227920000|2025-01-07 05:32:00|112749.5|112699.5|112753.2|112703.2|112757.2|112707.2|112749.1|112699.1|30
1736227930000|2025-01-07 05:32:10|112753|112703|112752.6|112702.6|112756.5|112706.5|112748.3|112698.3|28
1736227940000|2025-01-07 05:32:20|112750|112700|112752.5|112702.5|112753.1|112703.1|112750|112700|6
1736227950000|2025-01-07 05:32:30|112752.4|112702.4|112751.7|112701.7|112754.7|112704.7|112750.3|112700.3|10
1736227960000|2025-01-07 05:32:40|112751.8|112701.8|112752.7|112702.7|112752.7|112702.7|112751.7|112701.7|4
1736227970000|2025-01-07 05:32:50|112752.8|112702.8|112754.2|112704.2|112756.4|112706.4|112752.5|112702.5|12
1736227980000|2025-01-07 05:33:00|112756.1|112706.1|112752.8|112702.8|112758.8|112708.8|112752.8|112702.8|24
1736227990000|2025-01-07 05:33:10|112754|112704|112750.8|112700.8|112754.5|112704.5|112750.1|112700.1|52
1736228000000|2025-01-07 05:33:20|112749.8|112699.8|112750.2|112700.2|112754.2|112704.2|112746.3|112696.3|45
1736228010000|2025-01-07 05:33:30|112753.2|112703.2|112750.2|112700.2|112755.2|112705.2|112746.8|112696.8|36
1736228020000|2025-01-07 05:33:40|112751.6|112701.6|112751.3|112701.3|112753.4|112703.4|112748.9|112698.9|39
1736228030000|2025-01-07 05:33:50|112752.9|112702.9|112750.8|112700.8|112753|112703|112750.8|112700.8|14
1736228040000|2025-01-07 05:34:00|112756.5|112706.5|112751.4|112701.4|112757.9|112707.9|112750.3|112700.3|24
1736228050000|2025-01-07 05:34:10|112753|112703|112751.4|112701.4|112753|112703|112750.3|112700.3|12
1736228060000|2025-01-07 05:34:20|112751.5|112701.5|112751|112701|112753.9|112703.9|112738.2|112688.2|18
1736228070000|2025-01-07 05:34:30|112750.2|112700.2|112748.2|112698.2|112753.8|112703.8|112745.9|112695.9|15
1736228080000|2025-01-07 05:34:40|112748.4|112698.4|112749.3|112699.3|112750.4|112700.4|112745.1|112695.1|15
1736228090000|2025-01-07 05:34:50|112749.5|112699.5|112749.7|112699.7|112751.2|112701.2|112746.6|112696.6|12
1736228100000|2025-01-07 05:35:00|112746.7|112696.7|112748.5|112698.5|112750.3|112700.3|112745.6|112695.6|11
1736228110000|2025-01-07 05:35:10|112749.5|112699.5|112749|112699|112750.4|112700.4|112748.7|112698.7|11
1736228120000|2025-01-07 05:35:20|112749.1|112699.1|112748.6|112698.6|112749.6|112699.6|112748.6|112698.6|4
1736228130000|2025-01-07 05:35:30|112748.5|112698.5|112749.3|112699.3|112751.9|112701.9|112743.9|112693.9|24
1736228140000|2025-01-07 05:35:40|112749.4|112699.4|112755.2|112705.2|112757|112707|112747.5|112697.5|20
1736228150000|2025-01-07 05:35:50|112754.8|112704.8|112754.6|112704.6|112754.9|112704.9|112754.4|112704.4|5
1736228160000|2025-01-07 05:36:00|112756.2|112706.2|112746.6|112696.6|112756.2|112706.2|112739.4|112689.4|24
1736228170000|2025-01-07 05:36:10|112746.8|112696.8|112748.4|112698.4|112748.7|112698.7|112745.1|112695.1|14
1736228180000|2025-01-07 05:36:20|112749.2|112699.2|112744.3|112694.3|112749.6|112699.6|112742|112692|21
1736228190000|2025-01-07 05:36:30|112746.4|112696.4|112742.2|112692.2|112746.4|112696.4|112739.6|112689.6|9
1736228200000|2025-01-07 05:36:40|112741.7|112691.7|112739.2|112689.2|112741.9|112691.9|112738.5|112688.5|12
1736228210000|2025-01-07 05:36:50|112739.9|112689.9|112734.9|112684.9|112739.9|112689.9|112734.8|112684.8|7
1736228220000|2025-01-07 05:37:00|112733.2|112683.2|112735.2|112685.2|112735.9|112685.9|112733.2|112683.2|3
1736228230000|2025-01-07 05:37:10|112735.3|112685.3|112733|112683|112735.3|112685.3|112727.7|112677.7|17
1736228240000|2025-01-07 05:37:20|112734|112684|112736.6|112686.6|112738.1|112688.1|112731.7|112681.7|14
1736228250000|2025-01-07 05:37:30|112737|112687|112731.4|112681.4|112737|112687|112729.3|112679.3|22
1736228260000|2025-01-07 05:37:40|112730|112680|112730|112680|112731.3|112681.3|112730|112680|3
1736228270000|2025-01-07 05:37:50|112731.6|112681.6|112729.6|112679.6|112731.6|112681.6|112727.8|112677.8|8
1736228280000|2025-01-07 05:38:00|112731.7|112681.7|112727.9|112677.9|112731.7|112681.7|112727.9|112677.9|6
1736228290000|2025-01-07 05:38:10|112728.1|112678.1|112729.8|112679.8|112730.4|112680.4|112728.1|112678.1|6
1736228300000|2025-01-07 05:38:20|112731.1|112681.1|112730.8|112680.8|112731.5|112681.5|112730.4|112680.4|4
1736228310000|2025-01-07 05:38:30|112733.3|112683.3|112729.5|112679.5|112733.3|112683.3|112727.8|112677.8|11
1736228320000|2025-01-07 05:38:40|112729.9|112679.9|112730.7|112680.7|112731.1|112681.1|112729.7|112679.7|6
1736228330000|2025-01-07 05:38:50|112730.8|112680.8|112731.6|112681.6|112731.6|112681.6|112730.8|112680.8|3
1736228340000|2025-01-07 05:39:00|112730.1|112680.1|112730.2|112680.2|112737.6|112687.6|112730.1|112680.1|19
1736228350000|2025-01-07 05:39:10|112730.4|112680.4|112730|112680|112730.4|112680.4|112730|112680|4
1736228360000|2025-01-07 05:39:20|112730.6|112680.6|112728|112678|112730.6|112680.6|112727.5|112677.5|8
1736228370000|2025-01-07 05:39:30|112730.4|112680.4|112728.5|112678.5|112730.4|112680.4|112728.2|112678.2|7
1736228380000|2025-01-07 05:39:40|112728.6|112678.6|112728.7|112678.7|112728.9|112678.9|112728.6|112678.6|6
1736228390000|2025-01-07 05:39:50|112728.8|112678.8|112727|112677|112728.9|112678.9|112727|112677|4
1736228400000|2025-01-07 05:40:00|112727.3|112677.3|112726.6|112676.6|112729.3|112679.3|112726.4|112676.4|9
1736228410000|2025-01-07 05:40:10|112726.7|112676.7|112726.8|112676.8|112726.8|112676.8|112726.7|112676.7|2
1736228420000|2025-01-07 05:40:20|112729.1|112679.1|112728.9|112678.9|112729.9|112679.9|112727.6|112677.6|6
1736228430000|2025-01-07 05:40:30|112730.1|112680.1|112729|112679|112732.1|112682.1|112729|112679|9
1736228440000|2025-01-07 05:40:40|112728.8|112678.8|112728.5|112678.5|112730.2|112680.2|112728.4|112678.4|11
1736228450000|2025-01-07 05:40:50|112728.4|112678.4|112728.4|112678.4|112728.6|112678.6|112728.3|112678.3|6
1736228460000|2025-01-07 05:41:00|112726|112676|112728.3|112678.3|112728.6|112678.6|112726|112676|8
1736228470000|2025-01-07 05:41:10|112728.2|112678.2|112730.1|112680.1|112730.6|112680.6|112726|112676|10
1736228480000|2025-01-07 05:41:20|112729.7|112679.7|112745.1|112695.1|112748.6|112698.6|112729.7|112679.7|16
1736228490000|2025-01-07 05:41:30|112741|112691|112735.4|112685.4|112741|112691|112734.5|112684.5|11
1736228500000|2025-01-07 05:41:40|112735.8|112685.8|112734.4|112684.4|112737.8|112687.8|112732.8|112682.8|9
1736228510000|2025-01-07 05:41:50|112734.5|112684.5|112734.8|112684.8|112734.8|112684.8|112734.5|112684.5|3
1736228520000|2025-01-07 05:42:00|112733.7|112683.7|112727.5|112677.5|112733.7|112683.7|112726.8|112676.8|9
1736228530000|2025-01-07 05:42:10|112726.9|112676.9|112727|112677|112727|112677|112726.8|112676.8|3
1736228540000|2025-01-07 05:42:20|112727.3|112677.3|112728.3|112678.3|112729.1|112679.1|112724.4|112674.4|5
1736228550000|2025-01-07 05:42:30|112727.9|112677.9|112727.8|112677.8|112727.9|112677.9|112727.5|112677.5|4
1736228560000|2025-01-07 05:42:40|112727.6|112677.6|112731|112681|112731.8|112681.8|112727.6|112677.6|6
1736228570000|2025-01-07 05:42:50|112731.1|112681.1|112729.7|112679.7|112731.1|112681.1|112726.1|112676.1|3
1736228580000|2025-01-07 05:43:00|112734.9|112684.9|112729.7|112679.7|112735.5|112685.5|112729.3|112679.3|7
1736228590000|2025-01-07 05:43:10|112729.3|112679.3|112732|112682|112732|112682|112728.7|112678.7|7
1736228600000|2025-01-07 05:43:20|112730.8|112680.8|112728.5|112678.5|112730.8|112680.8|112724.4|112674.4|18
1736228610000|2025-01-07 05:43:30|112728.4|112678.4|112727.5|112677.5|112728.4|112678.4|112727|112677|4
1736228620000|2025-01-07 05:43:40|112727.6|112677.6|112729.4|112679.4|112730|112680|112727.6|112677.6|8
1736228630000|2025-01-07 05:43:50|112727.6|112677.6|112723.2|112673.2|112727.9|112677.9|112723.2|112673.2|8
1736228640000|2025-01-07 05:44:00|112722|112672|112722.1|112672.1|112723.8|112673.8|112722|112672|6
1736228650000|2025-01-07 05:44:10|112720.3|112670.3|112719.3|112669.3|112721.4|112671.4|112718.3|112668.3|12
1736228660000|2025-01-07 05:44:20|112719.7|112669.7|112720.5|112670.5|112720.5|112670.5|112719.7|112669.7|5
1736228670000|2025-01-07 05:44:30|112720.6|112670.6|112721.4|112671.4|112723.5|112673.5|112720.6|112670.6|11
1736228680000|2025-01-07 05:44:40|112721.2|112671.2|112721|112671|112721.3|112671.3|112721|112671|4
1736228690000|2025-01-07 05:44:50|112722.4|112672.4|112724|112674|112725.1|112675.1|112722.4|112672.4|10
1736228700000|2025-01-07 05:45:00|112723.9|112673.9|112723.9|112673.9|112723.9|112673.9|112723.9|112673.9|1
1736228710000|2025-01-07 05:45:10|112724.2|112674.2|112725.6|112675.6|112729.5|112679.5|112724.2|112674.2|10
1736228720000|2025-01-07 05:45:20|112725.8|112675.8|112727.9|112677.9|112727.9|112677.9|112725.2|112675.2|8
1736228730000|2025-01-07 05:45:30|112726.1|112676.1|112725.8|112675.8|112726.1|112676.1|112725.8|112675.8|2
1736228740000|2025-01-07 05:45:40|112725.9|112675.9|112729.7|112679.7|112734.1|112684.1|112725.9|112675.9|11
1736228750000|2025-01-07 05:45:50|112730.9|112680.9|112725.9|112675.9|112743.4|112693.4|112725.5|112675.5|20
1736228760000|2025-01-07 05:46:00|112725.6|112675.6|112725.8|112675.8|112725.8|112675.8|112725.6|112675.6|2
1736228770000|2025-01-07 05:46:10|112725.9|112675.9|112723.1|112673.1|112726|112676|112722.9|112672.9|5
1736228780000|2025-01-07 05:46:20|112722.8|112672.8|112721.3|112671.3|112722.8|112672.8|112721.3|112671.3|2
1736228790000|2025-01-07 05:46:30|112719.8|112669.8|112717|112667|112721.7|112671.7|112717|112667|16
1736228800000|2025-01-07 05:46:40|112720.5|112670.5|112720.9|112670.9|112723.6|112673.6|112720.1|112670.1|6
1736228810000|2025-01-07 05:46:50|112721.2|112671.2|112718.9|112668.9|112721.2|112671.2|112718.9|112668.9|7
1736228820000|2025-01-07 05:47:00|112718.1|112668.1|112717.8|112667.8|112718.1|112668.1|112717.8|112667.8|4
1736228830000|2025-01-07 05:47:10|112718.2|112668.2|112721.6|112671.6|112721.6|112671.6|112718.2|112668.2|6
1736228850000|2025-01-07 05:47:30|112720.8|112670.8|112724.4|112674.4|112726.5|112676.5|112718.4|112668.4|14
1736228860000|2025-01-07 05:47:40|112722.7|112672.7|112723.4|112673.4|112725.6|112675.6|112722.7|112672.7|5
1736228870000|2025-01-07 05:47:50|112723.2|112673.2|112722.3|112672.3|112723.2|112673.2|112722.2|112672.2|4
1736228880000|2025-01-07 05:48:00|112722.4|112672.4|112724.5|112674.5|112726.6|112676.6|112722.4|112672.4|5
1736228890000|2025-01-07 05:48:10|112723.7|112673.7|112721.6|112671.6|112724|112674|112721.6|112671.6|6
1736228900000|2025-01-07 05:48:20|112721.9|112671.9|112721.9|112671.9|112721.9|112671.9|112721.9|112671.9|1
1736228910000|2025-01-07 05:48:30|112721.7|112671.7|112721.3|112671.3|112722.8|112672.8|112721.2|112671.2|8
1736228920000|2025-01-07 05:48:40|112719.8|112669.8|112719.4|112669.4|112719.8|112669.8|112718.6|112668.6|6
1736228930000|2025-01-07 05:48:50|112719.7|112669.7|112719.2|112669.2|112719.7|112669.7|112719|112669|4
1736228940000|2025-01-07 05:49:00|112720.8|112670.8|112719.3|112669.3|112721.1|112671.1|112719.3|112669.3|4
1736228950000|2025-01-07 05:49:10|112719.6|112669.6|112718.3|112668.3|112723.5|112673.5|112718.3|112668.3|14
1736228960000|2025-01-07 05:49:20|112718.4|112668.4|112723.1|112673.1|112723.1|112673.1|112713.7|112663.7|6
1736228970000|2025-01-07 05:49:30|112723.2|112673.2|112726.1|112676.1|112730.2|112680.2|112723.2|112673.2|7
1736228980000|2025-01-07 05:49:40|112725.7|112675.7|112726.7|112676.7|112729.2|112679.2|112724|112674|12
1736228990000|2025-01-07 05:49:50|112725.2|112675.2|112720.6|112670.6|112725.2|112675.2|112718.1|112668.1|9
1736229000000|2025-01-07 05:50:00|112720.9|112670.9|112723.3|112673.3|112723.3|112673.3|112717.9|112667.9|6
1736229010000|2025-01-07 05:50:10|112723.4|112673.4|112723.2|112673.2|112723.4|112673.4|112723.2|112673.2|3
1736229030000|2025-01-07 05:50:30|112723.3|112673.3|112730.4|112680.4|112735.5|112685.5|112723.3|112673.3|16
1736229040000|2025-01-07 05:50:40|112732.4|112682.4|112725.9|112675.9|112732.4|112682.4|112725.3|112675.3|18
1736229050000|2025-01-07 05:50:50|112725.8|112675.8|112724.4|112674.4|112726.1|112676.1|112724.4|112674.4|4
1736229060000|2025-01-07 05:51:00|112723.2|112673.2|112724.8|112674.8|112724.8|112674.8|112723.2|112673.2|7
1736229070000|2025-01-07 05:51:10|112725.3|112675.3|112725.2|112675.2|112728.5|112678.5|112725.1|112675.1|10
1736229080000|2025-01-07 05:51:20|112725.1|112675.1|112725.2|112675.2|112727.1|112677.1|112725.1|112675.1|4
1736229090000|2025-01-07 05:51:30|112725.5|112675.5|112719.4|112669.4|112725.7|112675.7|112719.4|112669.4|10
1736229100000|2025-01-07 05:51:40|112720.9|112670.9|112717.8|112667.8|112723.3|112673.3|112717.8|112667.8|7
1736229110000|2025-01-07 05:51:50|112717.9|112667.9|112718.1|112668.1|112720.1|112670.1|112717.8|112667.8|11
1736229120000|2025-01-07 05:52:00|112717.7|112667.7|112718.3|112668.3|112718.3|112668.3|112717.7|112667.7|3
1736229130000|2025-01-07 05:52:10|112718.4|112668.4|112722.1|112672.1|112724.3|112674.3|112717.7|112667.7|16
1736229140000|2025-01-07 05:52:20|112722|112672|112718.7|112668.7|112722.1|112672.1|112717.8|112667.8|8
1736229150000|2025-01-07 05:52:30|112719.1|112669.1|112718.2|112668.2|112719.3|112669.3|112718.2|112668.2|7
1736229160000|2025-01-07 05:52:40|112718.8|112668.8|112728.6|112678.6|112734|112684|112718.3|112668.3|18
1736229170000|2025-01-07 05:52:50|112725.8|112675.8|112732.6|112682.6|112734.8|112684.8|112725.8|112675.8|16
1736229180000|2025-01-07 05:53:00|112733.6|112683.6|112732.9|112682.9|112734.9|112684.9|112728.9|112678.9|8
1736229190000|2025-01-07 05:53:10|112734.1|112684.1|112731.3|112681.3|112736.6|112686.6|112729.6|112679.6|13
1736229200000|2025-01-07 05:53:20|112731|112681|112730.3|112680.3|112731|112681|112730.3|112680.3|3
1736229210000|2025-01-07 05:53:30|112730.4|112680.4|112718.9|112668.9|112730.5|112680.5|112718.1|112668.1|10
1736229220000|2025-01-07 05:53:40|112718.5|112668.5|112721|112671|112721.6|112671.6|112718.5|112668.5|9
1736229230000|2025-01-07 05:53:50|112721.3|112671.3|112721.7|112671.7|112721.7|112671.7|112721.3|112671.3|2
1736229240000|2025-01-07 05:54:00|112721.5|112671.5|112721.6|112671.6|112721.6|112671.6|112721.4|112671.4|4
1736229250000|2025-01-07 05:54:10|112721.3|112671.3|112721.4|112671.4|112722.6|112672.6|112720.9|112670.9|8
1736229260000|2025-01-07 05:54:20|112721.6|112671.6|112724.6|112674.6|112725.1|112675.1|112721.3|112671.3|6
1736229270000|2025-01-07 05:54:30|112720.4|112670.4|112721.2|112671.2|112723.4|112673.4|112720.4|112670.4|9
1736229280000|2025-01-07 05:54:40|112721.3|112671.3|112722.3|112672.3|112722.3|112672.3|112721|112671|3
1736229290000|2025-01-07 05:54:50|112720.7|112670.7|112721.6|112671.6|112722.3|112672.3|112719.6|112669.6|9
1736229300000|2025-01-07 05:55:00|112722.8|112672.8|112722.7|112672.7|112725.9|112675.9|112721.7|112671.7|15
1736229310000|2025-01-07 05:55:10|112722|112672|112737.5|112687.5|112737.5|112687.5|112721.3|112671.3|12
1736229320000|2025-01-07 05:55:20|112733.6|112683.6|112729.8|112679.8|112735.2|112685.2|112729.4|112679.4|16
1736229330000|2025-01-07 05:55:30|112729.7|112679.7|112732.3|112682.3|112735.6|112685.6|112729.7|112679.7|8
1736229340000|2025-01-07 05:55:40|112735.6|112685.6|112734.5|112684.5|112740.1|112690.1|112733.2|112683.2|17
1736229350000|2025-01-07 05:55:50|112738.8|112688.8|112735.2|112685.2|112738.8|112688.8|112733.5|112683.5|16
1736229360000|2025-01-07 05:56:00|112732.7|112682.7|112735.3|112685.3|112738.8|112688.8|112729.3|112679.3|22
1736229370000|2025-01-07 05:56:10|112735.8|112685.8|112733.3|112683.3|112739.8|112689.8|112730.8|112680.8|17
1736229380000|2025-01-07 05:56:20|112734.1|112684.1|112734.2|112684.2|112739.8|112689.8|112733.3|112683.3|15
1736229390000|2025-01-07 05:56:30|112735.2|112685.2|112734.9|112684.9|112738.9|112688.9|112734.9|112684.9|12
1736229400000|2025-01-07 05:56:40|112738.1|112688.1|112733.7|112683.7|112738.1|112688.1|112731.4|112681.4|20
1736229410000|2025-01-07 05:56:50|112734.4|112684.4|112737.3|112687.3|112739.8|112689.8|112733.9|112683.9|14
1736229420000|2025-01-07 05:57:00|112735.7|112685.7|112745.9|112695.9|112745.9|112695.9|112735.7|112685.7|14
1736229430000|2025-01-07 05:57:10|112744.9|112694.9|112756.1|112706.1|112759.8|112709.8|112743.9|112693.9|14
1736229440000|2025-01-07 05:57:20|112755.3|112705.3|112758.7|112708.7|112758.8|112708.8|112754.6|112704.6|9
1736229450000|2025-01-07 05:57:30|112758.8|112708.8|112769.3|112719.3|112769.3|112719.3|112758.8|112708.8|16
1736229460000|2025-01-07 05:57:40|112768|112718|112769.8|112719.8|112772.9|112722.9|112766.8|112716.8|11
1736229470000|2025-01-07 05:57:50|112769.3|112719.3|112782.2|112732.2|112782.5|112732.5|112769.3|112719.3|16
1736229480000|2025-01-07 05:58:00|112781.9|112731.9|112781.4|112731.4|112781.9|112731.9|112781.4|112731.4|4
1736229490000|2025-01-07 05:58:10|112781.6|112731.6|112783|112733|112789.3|112739.3|112780.7|112730.7|15
1736229500000|2025-01-07 05:58:20|112784.2|112734.2|112780.7|112730.7|112785.2|112735.2|112780.7|112730.7|8
1736229510000|2025-01-07 05:58:30|112779.4|112729.4|112771.9|112721.9|112779.4|112729.4|112770.6|112720.6|17
1736229520000|2025-01-07 05:58:40|112771.5|112721.5|112768.7|112718.7|112771.5|112721.5|112768.7|112718.7|4
1736229530000|2025-01-07 05:58:50|112770.2|112720.2|112768.7|112718.7|112770.2|112720.2|112767.3|112717.3|10
1736229540000|2025-01-07 05:59:00|112770.3|112720.3|112773.4|112723.4|112773.4|112723.4|112770.3|112720.3|5
1736229550000|2025-01-07 05:59:10|112772.2|112722.2|112776.6|112726.6|112776.6|112726.6|112772.2|112722.2|16
1736229560000|2025-01-07 05:59:20|112776.9|112726.9|112775.6|112725.6|112780.1|112730.1|112775.6|112725.6|12
1736229570000|2025-01-07 05:59:30|112776|112726|112775.5|112725.5|112776|112726|112774|112724|6
1736229580000|2025-01-07 05:59:40|112774.3|112724.3|112773.3|112723.3|112775.2|112725.2|112769.6|112719.6|11
1736229590000|2025-01-07 05:59:50|112772.1|112722.1|112769.2|112719.2|112772.1|112722.1|112769.1|112719.1|8
1736229600000|2025-01-07 06:00:00|112768|112718|112763.7|112713.7|112773.8|112723.8|112761.1|112711.1|17
1736229610000|2025-01-07 06:00:10|112762.5|112712.5|112758.8|112708.8|112762.5|112712.5|112758.8|112708.8|5
1736229620000|2025-01-07 06:00:20|112757.5|112707.5|112761.4|112711.4|112763.2|112713.2|112757.5|112707.5|12
1736229630000|2025-01-07 06:00:30|112761.2|112711.2|112759.9|112709.9|112761.2|112711.2|112759.9|112709.9|7
1736229640000|2025-01-07 06:00:40|112760|112710|112760.8|112710.8|112760.8|112710.8|112760|112710|3
1736229650000|2025-01-07 06:00:50|112760.7|112710.7|112760.7|112710.7|112760.7|112710.7|112760.6|112710.6|3
1736229660000|2025-01-07 06:01:00|112763.7|112713.7|112756.7|112706.7|112764.9|112714.9|112753.2|112703.2|9
1736229670000|2025-01-07 06:01:10|112755.7|112705.7|112747.8|112697.8|112755.8|112705.8|112746.5|112696.5|16
1736229680000|2025-01-07 06:01:20|112748.3|112698.3|112748|112698|112755|112705|112748|112698|21
1736229690000|2025-01-07 06:01:30|112746.5|112696.5|112750.2|112700.2|112755.7|112705.7|112746.5|112696.5|19
1736229700000|2025-01-07 06:01:40|112751.6|112701.6|112753.1|112703.1|112754|112704|112751.1|112701.1|22
1736229710000|2025-01-07 06:01:50|112751.9|112701.9|112752.8|112702.8|112755|112705|112749.6|112699.6|22
1736229720000|2025-01-07 06:02:00|112755.5|112705.5|112754.7|112704.7|112755.5|112705.5|112749.6|112699.6|17
1736229730000|2025-01-07 06:02:10|112754.1|112704.1|112755.2|112705.2|112756.6|112706.6|112753.7|112703.7|7
1736229740000|2025-01-07 06:02:20|112755|112705|112758.9|112708.9|112760.2|112710.2|112754.4|112704.4|14
1736229750000|2025-01-07 06:02:30|112760.1|112710.1|112758.9|112708.9|112760.1|112710.1|112757|112707|8
1736229760000|2025-01-07 06:02:40|112759|112709|112756.3|112706.3|112759|112709|112755.3|112705.3|10
1736229770000|2025-01-07 06:02:50|112755.8|112705.8|112752.5|112702.5|112756.6|112706.6|112751.4|112701.4|9
1736229780000|2025-01-07 06:03:00|112752.6|112702.6|112752.8|112702.8|112753.6|112703.6|112750.9|112700.9|8
1736229790000|2025-01-07 06:03:10|112753.1|112703.1|112752.1|112702.1|112754.3|112704.3|112752.1|112702.1|4
1736229800000|2025-01-07 06:03:20|112752.2|112702.2|112753.9|112703.9|112754.1|112704.1|112752.2|112702.2|4
1736229810000|2025-01-07 06:03:30|112755.4|112705.4|112751.9|112701.9|112755.4|112705.4|112751.9|112701.9|8
1736229820000|2025-01-07 06:03:40|112751.5|112701.5|112750.3|112700.3|112752.8|112702.8|112746.6|112696.6|14
1736229830000|2025-01-07 06:03:50|112749.8|112699.8|112749.2|112699.2|112750.9|112700.9|112748.8|112698.8|9
1736229840000|2025-01-07 06:04:00|112749.6|112699.6|112749.2|112699.2|112750.1|112700.1|112744.7|112694.7|10
1736229850000|2025-01-07 06:04:10|112749.6|112699.6|112752.1|112702.1|112753.5|112703.5|112748.8|112698.8|6
1736229860000|2025-01-07 06:04:20|112751.5|112701.5|112744|112694|112752.7|112702.7|112743.3|112693.3|21
1736229870000|2025-01-07 06:04:30|112747.5|112697.5|112745.9|112695.9|112747.5|112697.5|112739.7|112689.7|16
1736229880000|2025-01-07 06:04:40|112749.4|112699.4|112750.1|112700.1|112753.8|112703.8|112745.9|112695.9|14
1736229890000|2025-01-07 06:04:50|112750.3|112700.3|112744.5|112694.5|112755.4|112705.4|112744.5|112694.5|24
1736229900000|2025-01-07 06:05:00|112748|112698|112744.4|112694.4|112748.2|112698.2|112744.4|112694.4|5
1736229910000|2025-01-07 06:05:10|112748.1|112698.1|112747.3|112697.3|112748.2|112698.2|112740.1|112690.1|18
1736229920000|2025-01-07 06:05:20|112744.2|112694.2|112745.8|112695.8|112748.8|112698.8|112744.2|112694.2|8
1736229930000|2025-01-07 06:05:30|112744.5|112694.5|112743.9|112693.9|112744.9|112694.9|112739.5|112689.5|14
1736229940000|2025-01-07 06:05:40|112740.4|112690.4|112744|112694|112745.6|112695.6|112739.8|112689.8|16
1736229950000|2025-01-07 06:05:50|112744.1|112694.1|112743.4|112693.4|112748.1|112698.1|112743.4|112693.4|16
1736229960000|2025-01-07 06:06:00|112743.3|112693.3|112741.2|112691.2|112745.6|112695.6|112741.2|112691.2|10
1736229970000|2025-01-07 06:06:10|112744.5|112694.5|112744.4|112694.4|112744.5|112694.5|112741.3|112691.3|5
1736229980000|2025-01-07 06:06:20|112744.5|112694.5|112744.2|112694.2|112744.5|112694.5|112744.2|112694.2|3
1736229990000|2025-01-07 06:06:30|112744.4|112694.4|112746.8|112696.8|112749.5|112699.5|112742.2|112692.2|13
1736230000000|2025-01-07 06:06:40|112743.6|112693.6|112742.7|112692.7|112746.5|112696.5|112742.7|112692.7|17
1736230010000|2025-01-07 06:06:50|112739.5|112689.5|112744.4|112694.4|112746.4|112696.4|112738.2|112688.2|22
1736230020000|2025-01-07 06:07:00|112746.3|112696.3|112749.4|112699.4|112749.8|112699.8|112744.1|112694.1|17
1736230030000|2025-01-07 06:07:10|112747.2|112697.2|112741.3|112691.3|112748.7|112698.7|112741.3|112691.3|15
1736230040000|2025-01-07 06:07:20|112744.3|112694.3|112746.5|112696.5|112746.7|112696.7|112741.3|112691.3|11
1736230050000|2025-01-07 06:07:30|112747.2|112697.2|112745.7|112695.7|112747.2|112697.2|112741.6|112691.6|10
1736230060000|2025-01-07 06:07:40|112745.1|112695.1|112745.1|112695.1|112745.1|112695.1|112745.1|112695.1|1
1736230070000|2025-01-07 06:07:50|112745.3|112695.3|112738.1|112688.1|112752.5|112702.5|112735.7|112685.7|17
1736230080000|2025-01-07 06:08:00|112737.1|112687.1|112717|112667|112737.1|112687.1|112715.7|112665.7|17
1736230090000|2025-01-07 06:08:10|112717.3|112667.3|112712|112662|112719.1|112669.1|112710.5|112660.5|26
1736230100000|2025-01-07 06:08:20|112711.9|112661.9|112708|112658|112711.9|112661.9|112704.3|112654.3|17
1736230110000|2025-01-07 06:08:30|112707.7|112657.7|112709.1|112659.1|112709.2|112659.2|112707.7|112657.7|3
1736230120000|2025-01-07 06:08:40|112708.8|112658.8|112709|112659|112714.2|112664.2|112708.8|112658.8|16
1736230130000|2025-01-07 06:08:50|112707.8|112657.8|112707.2|112657.2|112716.6|112666.6|112705.9|112655.9|17
1736230140000|2025-01-07 06:09:00|112707.6|112657.6|112704|112654|112707.6|112657.6|112699.8|112649.8|6
1736230150000|2025-01-07 06:09:10|112700.6|112650.6|112705.4|112655.4|112705.4|112655.4|112700.6|112650.6|11
1736230160000|2025-01-07 06:09:20|112705.7|112655.7|112705.2|112655.2|112707.1|112657.1|112705.2|112655.2|6
1736230170000|2025-01-07 06:09:30|112705|112655|112699.2|112649.2|112705|112655|112698.7|112648.7|11
1736230180000|2025-01-07 06:09:40|112698.9|112648.9|112698.4|112648.4|112699.3|112649.3|112694.7|112644.7|18
1736230190000|2025-01-07 06:09:50|112699.4|112649.4|112702.2|112652.2|112705.9|112655.9|112699.4|112649.4|15
1736230200000|2025-01-07 06:10:00|112705.9|112655.9|112712.3|112662.3|112713.4|112663.4|112702.9|112652.9|22
1736230210000|2025-01-07 06:10:10|112713|112663|112709.1|112659.1|112718.1|112668.1|112708.5|112658.5|17
1736230220000|2025-01-07 06:10:20|112713.6|112663.6|112706.9|112656.9|112713.6|112663.6|112703.1|112653.1|9
1736230230000|2025-01-07 06:10:30|112707.2|112657.2|112714|112664|112714.3|112664.3|112707.2|112657.2|18
1736230240000|2025-01-07 06:10:40|112714.1|112664.1|112717.2|112667.2|112717.6|112667.6|112709.8|112659.8|12
1736230250000|2025-01-07 06:10:50|112717.3|112667.3|112722.7|112672.7|112730|112680|112712.8|112662.8|15
1736230260000|2025-01-07 06:11:00|112722.4|112672.4|112717.4|112667.4|112724.4|112674.4|112717.4|112667.4|16
1736230270000|2025-01-07 06:11:10|112717|112667|112723.7|112673.7|112723.9|112673.9|112713.4|112663.4|14
1736230280000|2025-01-07 06:11:20|112725|112675|112724.2|112674.2|112733.3|112683.3|112724.2|112674.2|13
1736230290000|2025-01-07 06:11:30|112724.3|112674.3|112725.9|112675.9|112730.3|112680.3|112723.9|112673.9|18
1736230300000|2025-01-07 06:11:40|112728.5|112678.5|112728.9|112678.9|112733.6|112683.6|112725|112675|17
1736230310000|2025-01-07 06:11:50|112729.2|112679.2|112728.9|112678.9|112730.4|112680.4|112727|112677|16
1736230320000|2025-01-07 06:12:00|112727.5|112677.5|112722|112672|112727.5|112677.5|112721.5|112671.5|14
1736230330000|2025-01-07 06:12:10|112721.5|112671.5|112716.9|112666.9|112722.3|112672.3|112715.9|112665.9|17
1736230340000|2025-01-07 06:12:20|112716.8|112666.8|112716.2|112666.2|112716.9|112666.9|112715.4|112665.4|13
1736230350000|2025-01-07 06:12:30|112715|112665|112719.2|112669.2|112719.7|112669.7|112715|112665|5
1736230360000|2025-01-07 06:12:40|112718.9|112668.9|112718.5|112668.5|112723.3|112673.3|112716.2|112666.2|23
1736230370000|2025-01-07 06:12:50|112720.7|112670.7|112716.8|112666.8|112720.7|112670.7|112716.8|112666.8|6
1736230380000|2025-01-07 06:13:00|112718.8|112668.8|112719.6|112669.6|112725.7|112675.7|112718.8|112668.8|9
1736230390000|2025-01-07 06:13:10|112720.4|112670.4|112725.7|112675.7|112729.7|112679.7|112719.7|112669.7|13
1736230400000|2025-01-07 06:13:20|112723.1|112673.1|112728.2|112678.2|112736|112686|112723.1|112673.1|15
1736230410000|2025-01-07 06:13:30|112728.3|112678.3|112723.1|112673.1|112728.3|112678.3|112722.3|112672.3|19
1736230420000|2025-01-07 06:13:40|112722.1|112672.1|112723.5|112673.5|112725.9|112675.9|112718.7|112668.7|16
1736230430000|2025-01-07 06:13:50|112723.2|112673.2|112720|112670|112727.6|112677.6|112720|112670|10
1736230440000|2025-01-07 06:14:00|112721.5|112671.5|112721.5|112671.5|112726.6|112676.6|112719.8|112669.8|10
1736230450000|2025-01-07 06:14:10|112722.9|112672.9|112724.2|112674.2|112726.9|112676.9|112722.9|112672.9|8
1736230460000|2025-01-07 06:14:20|112722.7|112672.7|112723.7|112673.7|112725.9|112675.9|112722.7|112672.7|4
1736230470000|2025-01-07 06:14:30|112723.8|112673.8|112723.2|112673.2|112723.8|112673.8|112721.5|112671.5|6
1736230480000|2025-01-07 06:14:40|112722.5|112672.5|112726.5|112676.5|112735.9|112685.9|112722.3|112672.3|16
1736230490000|2025-01-07 06:14:50|112726.7|112676.7|112728.8|112678.8|112728.8|112678.8|112723.2|112673.2|8
1736230500000|2025-01-07 06:15:00|112729.3|112679.3|112729.4|112679.4|112732.7|112682.7|112729.2|112679.2|12
1736230510000|2025-01-07 06:15:10|112725.7|112675.7|112729.2|112679.2|112729.2|112679.2|112723.5|112673.5|12
1736230520000|2025-01-07 06:15:20|112727.1|112677.1|112721.5|112671.5|112727.1|112677.1|112721.5|112671.5|9
1736230530000|2025-01-07 06:15:30|112721.7|112671.7|112724.4|112674.4|112724.4|112674.4|112721.3|112671.3|7
1736230540000|2025-01-07 06:15:40|112726.4|112676.4|112722.9|112672.9|112727.3|112677.3|112722.9|112672.9|10
1736230550000|2025-01-07 06:15:50|112722.2|112672.2|112724.4|112674.4|112725.4|112675.4|112721.7|112671.7|8
1736230560000|2025-01-07 06:16:00|112723.6|112673.6|112723.1|112673.1|112723.6|112673.6|112723.1|112673.1|2
1736230570000|2025-01-07 06:16:10|112723.2|112673.2|112725.4|112675.4|112725.4|112675.4|112720.6|112670.6|13
1736230580000|2025-01-07 06:16:20|112729.6|112679.6|112726.2|112676.2|112729.6|112679.6|112722|112672|16
1736230590000|2025-01-07 06:16:30|112730.9|112680.9|112717.6|112667.6|112730.9|112680.9|112717.6|112667.6|23
1736230600000|2025-01-07 06:16:40|112718|112668|112723|112673|112725.2|112675.2|112717.4|112667.4|23
1736230610000|2025-01-07 06:16:50|112723.5|112673.5|112723.5|112673.5|112725.4|112675.4|112723.4|112673.4|5
1736230620000|2025-01-07 06:17:00|112725|112675|112724.1|112674.1|112725|112675|112724.1|112674.1|3
1736230630000|2025-01-07 06:17:10|112724|112674|112728.8|112678.8|112736|112686|112724|112674|12
1736230640000|2025-01-07 06:17:20|112729.4|112679.4|112732|112682|112741.2|112691.2|112729.4|112679.4|17
1736230650000|2025-01-07 06:17:30|112734.7|112684.7|112729.7|112679.7|112737.5|112687.5|112727.5|112677.5|14
1736230660000|2025-01-07 06:17:40|112730.9|112680.9|112726.6|112676.6|112730.9|112680.9|112726.5|112676.5|8
1736230670000|2025-01-07 06:17:50|112726.5|112676.5|112725.7|112675.7|112726.5|112676.5|112722.1|112672.1|13
1736230680000|2025-01-07 06:18:00|112726.1|112676.1|112727.4|112677.4|112731.3|112681.3|112726.1|112676.1|13
1736230690000|2025-01-07 06:18:10|112727.5|112677.5|112737.4|112687.4|112737.4|112687.4|112727.4|112677.4|8
1736230700000|2025-01-07 06:18:20|112731.6|112681.6|112734.4|112684.4|112736.6|112686.6|112731.6|112681.6|5
1736230710000|2025-01-07 06:18:30|112731.6|112681.6|112733.6|112683.6|112737.2|112687.2|112731.6|112681.6|8
1736230720000|2025-01-07 06:18:40|112736.7|112686.7|112731.1|112681.1|112740.6|112690.6|112730.4|112680.4|13
1736230730000|2025-01-07 06:18:50|112729|112679|112727|112677|112730|112680|112726.5|112676.5|5
1736230740000|2025-01-07 06:19:00|112728.2|112678.2|112729.8|112679.8|112735.7|112685.7|112727.8|112677.8|9
1736230750000|2025-01-07 06:19:10|112731.6|112681.6|112729.2|112679.2|112733.1|112683.1|112729.2|112679.2|7
1736230760000|2025-01-07 06:19:20|112729|112679|112729.7|112679.7|112730.1|112680.1|112728.7|112678.7|10
1736230770000|2025-01-07 06:19:30|112729.6|112679.6|112729.5|112679.5|112729.7|112679.7|112729.3|112679.3|7
1736230780000|2025-01-07 06:19:40|112733|112683|112729.4|112679.4|112733|112683|112728.3|112678.3|11
1736230790000|2025-01-07 06:19:50|112729.5|112679.5|112730.9|112680.9|112731.2|112681.2|112727.2|112677.2|25
1736230800000|2025-01-07 06:20:00|112729|112679|112727.4|112677.4|112732.6|112682.6|112726.7|112676.7|18
1736230810000|2025-01-07 06:20:10|112727.5|112677.5|112727|112677|112732|112682|112724.8|112674.8|29
1736230820000|2025-01-07 06:20:20|112728.8|112678.8|112726.9|112676.9|112728.8|112678.8|112722|112672|10
1736230830000|2025-01-07 06:20:30|112725.4|112675.4|112726.2|112676.2|112730.7|112680.7|112725.4|112675.4|18
1736230840000|2025-01-07 06:20:40|112726.4|112676.4|112729.5|112679.5|112730.8|112680.8|112726.4|112676.4|10
1736230850000|2025-01-07 06:20:50|112729.7|112679.7|112734.9|112684.9|112737.8|112687.8|112729.7|112679.7|28
1736230860000|2025-01-07 06:21:00|112735.9|112685.9|112738.4|112688.4|112738.6|112688.6|112733.7|112683.7|21
1736230870000|2025-01-07 06:21:10|112735.6|112685.6|112732.3|112682.3|112737.8|112687.8|112729.2|112679.2|16
1736230880000|2025-01-07 06:21:20|112733.5|112683.5|112738.5|112688.5|112740.2|112690.2|112728.8|112678.8|27
1736230890000|2025-01-07 06:21:30|112738.4|112688.4|112734.5|112684.5|112738.4|112688.4|112729.3|112679.3|22
1736230900000|2025-01-07 06:21:40|112732.6|112682.6|112736.1|112686.1|112736.1|112686.1|112732.6|112682.6|10
1736230910000|2025-01-07 06:21:50|112737.2|112687.2|112736.6|112686.6|112737.2|112687.2|112736.1|112686.1|8
1736230920000|2025-01-07 06:22:00|112737.6|112687.6|112730.1|112680.1|112737.6|112687.6|112728.6|112678.6|24
1736230930000|2025-01-07 06:22:10|112734.8|112684.8|112735.6|112685.6|112736.3|112686.3|112729.5|112679.5|27
1736230940000|2025-01-07 06:22:20|112734.1|112684.1|112729.2|112679.2|112735.6|112685.6|112729.2|112679.2|11
1736230950000|2025-01-07 06:22:30|112729.8|112679.8|112734|112684|112736.9|112686.9|112729.2|112679.2|15
1736230960000|2025-01-07 06:22:40|112733.1|112683.1|112736.9|112686.9|112737.6|112687.6|112733.1|112683.1|7
1736230970000|2025-01-07 06:22:50|112737.7|112687.7|112740.4|112690.4|112741.9|112691.9|112737.7|112687.7|18
1736230980000|2025-01-07 06:23:00|112740.1|112690.1|112741.5|112691.5|112742.6|112692.6|112737.7|112687.7|12
1736230990000|2025-01-07 06:23:10|112739.6|112689.6|112740.8|112690.8|112742.3|112692.3|112738.3|112688.3|14
1736231000000|2025-01-07 06:23:20|112738.7|112688.7|112744.1|112694.1|112744.1|112694.1|112732.1|112682.1|17
1736231010000|2025-01-07 06:23:30|112741.2|112691.2|112737.9|112687.9|112744.3|112694.3|112733.2|112683.2|8
1736231020000|2025-01-07 06:23:40|112735.4|112685.4|112732.4|112682.4|112737.5|112687.5|112732.3|112682.3|10
1736231030000|2025-01-07 06:23:50|112730.6|112680.6|112730.3|112680.3|112731.2|112681.2|112729|112679|20
1736231040000|2025-01-07 06:24:00|112730.1|112680.1|112732.1|112682.1|112732.5|112682.5|112730.1|112680.1|3
1736231050000|2025-01-07 06:24:10|112733.8|112683.8|112745.4|112695.4|112748.4|112698.4|112733.8|112683.8|18
1736231060000|2025-01-07 06:24:20|112744|112694|112744.7|112694.7|112745|112695|112744|112694|6
1736231070000|2025-01-07 06:24:30|112744.2|112694.2|112746|112696|112748.9|112698.9|112743.6|112693.6|17
1736231080000|2025-01-07 06:24:40|112746.2|112696.2|112753.3|112703.3|112756.6|112706.6|112739.1|112689.1|14
1736231090000|2025-01-07 06:24:50|112755.3|112705.3|112758.6|112708.6|112759.6|112709.6|112753.1|112703.1|27
1736231100000|2025-01-07 06:25:00|112759.2|112709.2|112760.4|112710.4|112764.3|112714.3|112753.1|112703.1|48
1736231110000|2025-01-07 06:25:10|112760.8|112710.8|112758.6|112708.6|112764.1|112714.1|112755.7|112705.7|50
1736231120000|2025-01-07 06:25:20|112757|112707|112768.9|112718.9|112769.9|112719.9|112756.7|112706.7|51
1736231130000|2025-01-07 06:25:30|112766.2|112716.2|112768.5|112718.5|112772.8|112722.8|112763|112713|11
1736231140000|2025-01-07 06:25:40|112768.6|112718.6|112777.1|112727.1|112777.3|112727.3|112768.6|112718.6|7
1736231150000|2025-01-07 06:25:50|112778.1|112728.1|112782.4|112732.4|112784.7|112734.7|112776|112726|21
1736231160000|2025-01-07 06:26:00|112784|112734|112778.5|112728.5|112786.8|112736.8|112776.5|112726.5|12
1736231170000|2025-01-07 06:26:10|112777.3|112727.3|112783.2|112733.2|112783.2|112733.2|112776.5|112726.5|14
1736231180000|2025-01-07 06:26:20|112782.7|112732.7|112786.2|112736.2|112786.2|112736.2|112782.3|112732.3|15
1736231190000|2025-01-07 06:26:30|112786.3|112736.3|112796.3|112746.3|112797.5|112747.5|112786.3|112736.3|17
1736231200000|2025-01-07 06:26:40|112798.1|112748.1|112791.6|112741.6|112798.1|112748.1|112790.7|112740.7|11
1736231210000|2025-01-07 06:26:50|112792|112742|112789.1|112739.1|112792|112742|112789.1|112739.1|6
1736231220000|2025-01-07 06:27:00|112790.9|112740.9|112791.8|112741.8|112798.1|112748.1|112790.3|112740.3|11
1736231230000|2025-01-07 06:27:10|112791.5|112741.5|112790.2|112740.2|112791.5|112741.5|112785.7|112735.7|15
1736231240000|2025-01-07 06:27:20|112790.1|112740.1|112789.3|112739.3|112794.9|112744.9|112789.2|112739.2|11
1736231250000|2025-01-07 06:27:30|112790.9|112740.9|112789.3|112739.3|112795.8|112745.8|112789.3|112739.3|9
1736231260000|2025-01-07 06:27:40|112788.9|112738.9|112785.1|112735.1|112792|112742|112783.6|112733.6|36
1736231270000|2025-01-07 06:27:50|112785.3|112735.3|112784.1|112734.1|112788.1|112738.1|112784.1|112734.1|12
1736231280000|2025-01-07 06:28:00|112785.3|112735.3|112785.4|112735.4|112786.2|112736.2|112785.3|112735.3|6
1736231290000|2025-01-07 06:28:10|112786.9|112736.9|112788.1|112738.1|112796|112746|112786.9|112736.9|9
1736231300000|2025-01-07 06:28:20|112787.7|112737.7|112789|112739|112789|112739|112787.1|112737.1|9
1736231310000|2025-01-07 06:28:30|112788.9|112738.9|112784.1|112734.1|112788.9|112738.9|112781.6|112731.6|17
1736231320000|2025-01-07 06:28:40|112786.8|112736.8|112784.6|112734.6|112790.9|112740.9|112784.6|112734.6|20
1736231330000|2025-01-07 06:28:50|112784.7|112734.7|112782.8|112732.8|112788.6|112738.6|112781.1|112731.1|27
1736231340000|2025-01-07 06:29:00|112782.9|112732.9|112767|112717|112789|112739|112763.4|112713.4|19
1736231350000|2025-01-07 06:29:10|112767.2|112717.2|112766.9|112716.9|112767.6|112717.6|112766.9|112716.9|6
1736231360000|2025-01-07 06:29:20|112766.8|112716.8|112769.1|112719.1|112769.4|112719.4|112766.8|112716.8|6
1736231370000|2025-01-07 06:29:30|112768.8|112718.8|112767.8|112717.8|112768.8|112718.8|112766|112716|5
1736231380000|2025-01-07 06:29:40|112766.1|112716.1|112771.5|112721.5|112774.5|112724.5|112766.1|112716.1|12
1736231390000|2025-01-07 06:29:50|112771.4|112721.4|112767.1|112717.1|112771.4|112721.4|112764|112714|6
1736231400000|2025-01-07 06:30:00|112767|112717|112759.5|112709.5|112767|112717|112757.2|112707.2|31
1736231410000|2025-01-07 06:30:10|112759.1|112709.1|112780|112730|112780.4|112730.4|112759.1|112709.1|54
1736231420000|2025-01-07 06:30:20|112777.9|112727.9|112781.2|112731.2|112788.3|112738.3|112776.8|112726.8|29
1736231430000|2025-01-07 06:30:30|112781.1|112731.1|112779|112729|112785.6|112735.6|112779|112729|19
1736231440000|2025-01-07 06:30:40|112785.5|112735.5|112780.5|112730.5|112786.5|112736.5|112779.5|112729.5|15
1736231450000|2025-01-07 06:30:50|112779.5|112729.5|112785.1|112735.1|112788|112738|112779.5|112729.5|26
1736231460000|2025-01-07 06:31:00|112788.9|112738.9|112785.9|112735.9|112788.9|112738.9|112782.1|112732.1|24
1736231470000|2025-01-07 06:31:10|112786.7|112736.7|112783.2|112733.2|112788.3|112738.3|112780.5|112730.5|21
1736231480000|2025-01-07 06:31:20|112785.7|112735.7|112778.3|112728.3|112787.1|112737.1|112775.8|112725.8|19
1736231490000|2025-01-07 06:31:30|112778.1|112728.1|112777.3|112727.3|112782.5|112732.5|112777.1|112727.1|20
1736231500000|2025-01-07 06:31:40|112779.1|112729.1|112782.7|112732.7|112786.3|112736.3|112779.1|112729.1|17
1736231510000|2025-01-07 06:31:50|112782.4|112732.4|112783|112733|112783.7|112733.7|112778.1|112728.1|22
1736231520000|2025-01-07 06:32:00|112782|112732|112782.7|112732.7|112783.5|112733.5|112777.1|112727.1|14
1736231530000|2025-01-07 06:32:10|112782.5|112732.5|112783.6|112733.6|112784.6|112734.6|112779.5|112729.5|14
1736231540000|2025-01-07 06:32:20|112783.7|112733.7|112784.7|112734.7|112784.7|112734.7|112783.7|112733.7|3
1736231550000|2025-01-07 06:32:30|112783.9|112733.9|112783.9|112733.9|112783.9|112733.9|112783.9|112733.9|1
1736231560000|2025-01-07 06:32:40|112786.1|112736.1|112785.2|112735.2|112786.1|112736.1|112785.1|112735.1|4
1736231570000|2025-01-07 06:32:50|112785.1|112735.1|112785|112735|112785.2|112735.2|112785|112735|4
1736231580000|2025-01-07 06:33:00|112783|112733|112782.6|112732.6|112791.1|112741.1|112780.1|112730.1|39
1736231590000|2025-01-07 06:33:10|112783.6|112733.6|112777.6|112727.6|112785.2|112735.2|112775.7|112725.7|22
1736231600000|2025-01-07 06:33:20|112779.6|112729.6|112779|112729|112779.6|112729.6|112775.3|112725.3|17
1736231610000|2025-01-07 06:33:30|112778.1|112728.1|112779.5|112729.5|112780.5|112730.5|112778.1|112728.1|14
1736231620000|2025-01-07 06:33:40|112780.5|112730.5|112787.2|112737.2|112792.2|112742.2|112780.5|112730.5|36
1736231630000|2025-01-07 06:33:50|112787.5|112737.5|112784.2|112734.2|112787.6|112737.6|112782.9|112732.9|26
1736231640000|2025-01-07 06:34:00|112783.9|112733.9|112782.2|112732.2|112788.1|112738.1|112781.4|112731.4|54
1736231650000|2025-01-07 06:34:10|112784.1|112734.1|112784.9|112734.9|112791.6|112741.6|112781.2|112731.2|54
1736231660000|2025-01-07 06:34:20|112783.4|112733.4|112783.5|112733.5|112788.7|112738.7|112783|112733|36
1736231670000|2025-01-07 06:34:30|112788.4|112738.4|112786.3|112736.3|112789|112739|112783.1|112733.1|40
1736231680000|2025-01-07 06:34:40|112784.8|112734.8|112786.2|112736.2|112787.9|112737.9|112782|112732|15
1736231690000|2025-01-07 06:34:50|112786.1|112736.1|112793.2|112743.2|112799|112749|112785.5|112735.5|41
1736231700000|2025-01-07 06:35:00|112791.6|112741.6|112794.3|112744.3|112795.7|112745.7|112791.6|112741.6|10
1736231710000|2025-01-07 06:35:10|112795|112745|112792.9|112742.9|112798.5|112748.5|112792|112742|34
1736231720000|2025-01-07 06:35:20|112792.7|112742.7|112796.2|112746.2|112797|112747|112792.7|112742.7|18
1736231730000|2025-01-07 06:35:30|112793.9|112743.9|112792.8|112742.8|112795|112745|112791.5|112741.5|35
1736231740000|2025-01-07 06:35:40|112791.5|112741.5|112798.3|112748.3|112798.3|112748.3|112789|112739|24
1736231750000|2025-01-07 06:35:50|112796.5|112746.5|112797.9|112747.9|112798.3|112748.3|112794.7|112744.7|19
1736231760000|2025-01-07 06:36:00|112797.1|112747.1|112795.4|112745.4|112797.2|112747.2|112794.1|112744.1|14
1736231770000|2025-01-07 06:36:10|112795.5|112745.5|112799.8|112749.8|112799.8|112749.8|112792.4|112742.4|20
1736231780000|2025-01-07 06:36:20|112798.8|112748.8|112800.9|112750.9|112800.9|112750.9|112796.8|112746.8|16
1736231790000|2025-01-07 06:36:30|112801|112751|112796.5|112746.5|112801.6|112751.6|112795.3|112745.3|13
1736231800000|2025-01-07 06:36:40|112798.1|112748.1|112801.8|112751.8|112801.8|112751.8|112798.1|112748.1|7
1736231810000|2025-01-07 06:36:50|112803.6|112753.6|112799.6|112749.6|112804.2|112754.2|112798.4|112748.4|10
1736231820000|2025-01-07 06:37:00|112792.6|112742.6|112796.1|112746.1|112797.1|112747.1|112791.2|112741.2|14
1736231830000|2025-01-07 06:37:10|112797.7|112747.7|112797.9|112747.9|112797.9|112747.9|112797.7|112747.7|3
1736231840000|2025-01-07 06:37:20|112797.8|112747.8|112797.5|112747.5|112798.1|112748.1|112794.6|112744.6|8
1736231850000|2025-01-07 06:37:30|112794.6|112744.6|112793.8|112743.8|112798.1|112748.1|112793.7|112743.7|9
1736231860000|2025-01-07 06:37:40|112796|112746|112793.8|112743.8|112798.5|112748.5|112793.8|112743.8|6
1736231870000|2025-01-07 06:37:50|112797.2|112747.2|112805.6|112755.6|112808.6|112758.6|112793.8|112743.8|16
1736231880000|2025-01-07 06:38:00|112803.9|112753.9|112805.2|112755.2|112805.5|112755.5|112796.2|112746.2|17
1736231890000|2025-01-07 06:38:10|112805.1|112755.1|112804.8|112754.8|112805.1|112755.1|112804.8|112754.8|2
1736231900000|2025-01-07 06:38:20|112804.9|112754.9|112806.2|112756.2|112806.3|112756.3|112804.9|112754.9|3
1736231910000|2025-01-07 06:38:30|112806.4|112756.4|112807.2|112757.2|112808.8|112758.8|112806.4|112756.4|6
1736231920000|2025-01-07 06:38:40|112808|112758|112806.3|112756.3|112810|112760|112801.7|112751.7|9
1736231930000|2025-01-07 06:38:50|112806.8|112756.8|112808.5|112758.5|112814.3|112764.3|112806.3|112756.3|12
1736231940000|2025-01-07 06:39:00|112809.5|112759.5|112805.5|112755.5|112810.8|112760.8|112801.7|112751.7|25
1736231950000|2025-01-07 06:39:10|112802.4|112752.4|112800.2|112750.2|112808.1|112758.1|112796.1|112746.1|18
1736231960000|2025-01-07 06:39:20|112802.8|112752.8|112805.8|112755.8|112808.8|112758.8|112802.8|112752.8|8
1736231970000|2025-01-07 06:39:30|112805.7|112755.7|112804.9|112754.9|112807.6|112757.6|112800.7|112750.7|17
1736231980000|2025-01-07 06:39:40|112806.9|112756.9|112806.8|112756.8|112808.7|112758.7|112804.9|112754.9|11
1736231990000|2025-01-07 06:39:50|112806.6|112756.6|112805.7|112755.7|112806.6|112756.6|112803.1|112753.1|12
1736232000000|2025-01-07 06:40:00|112805.1|112755.1|112825.4|112775.4|112825.4|112775.4|112805.1|112755.1|24
1736232010000|2025-01-07 06:40:10|112827.2|112777.2|112831.4|112781.4|112833.8|112783.8|112825.8|112775.8|13
1736232020000|2025-01-07 06:40:20|112831.7|112781.7|112832.4|112782.4|112832.6|112782.6|112831.4|112781.4|6
1736232030000|2025-01-07 06:40:30|112830.8|112780.8|112828.7|112778.7|112833.8|112783.8|112828.7|112778.7|8
1736232040000|2025-01-07 06:40:40|112829.2|112779.2|112833.8|112783.8|112834.5|112784.5|112829.2|112779.2|7
1736232050000|2025-01-07 06:40:50|112833.7|112783.7|112834|112784|112834|112784|112833.7|112783.7|3
1736232060000|2025-01-07 06:41:00|112834.3|112784.3|112842.1|112792.1|112844|112794|112834.3|112784.3|13
1736232070000|2025-01-07 06:41:10|112840.2|112790.2|112837.9|112787.9|112840.2|112790.2|112837.8|112787.8|7
1736232080000|2025-01-07 06:41:20|112837.7|112787.7|112833.9|112783.9|112837.7|112787.7|112829.7|112779.7|9
1736232090000|2025-01-07 06:41:30|112836|112786|112839.2|112789.2|112839.2|112789.2|112833.5|112783.5|11
1736232100000|2025-01-07 06:41:40|112839.5|112789.5|112840.5|112790.5|112841.3|112791.3|112838.7|112788.7|12
1736232110000|2025-01-07 06:41:50|112840.3|112790.3|112840.3|112790.3|112842|112792|112840.3|112790.3|11
1736232120000|2025-01-07 06:42:00|112841|112791|112842.8|112792.8|112843.2|112793.2|112837.7|112787.7|25
1736232130000|2025-01-07 06:42:10|112843.2|112793.2|112843.7|112793.7|112845|112795|112842.7|112792.7|5
1736232140000|2025-01-07 06:42:20|112844.1|112794.1|112846|112796|112847.2|112797.2|112844.1|112794.1|10
1736232150000|2025-01-07 06:42:30|112844.6|112794.6|112845|112795|112845.4|112795.4|112844|112794|5
1736232160000|2025-01-07 06:42:40|112846.2|112796.2|112850.6|112800.6|112854.9|112804.9|112845.8|112795.8|16
1736232170000|2025-01-07 06:42:50|112851.6|112801.6|112855.3|112805.3|112855.3|112805.3|112847.6|112797.6|23
1736232180000|2025-01-07 06:43:00|112854.1|112804.1|112856.7|112806.7|112857.9|112807.9|112853.3|112803.3|18
1736232190000|2025-01-07 06:43:10|112856.8|112806.8|112855.1|112805.1|112859.8|112809.8|112854.5|112804.5|20
1736232200000|2025-01-07 06:43:20|112855.4|112805.4|112855.7|112805.7|112855.7|112805.7|112855.4|112805.4|3
1736232210000|2025-01-07 06:43:30|112855.5|112805.5|112846.5|112796.5|112855.5|112805.5|112846.1|112796.1|23
1736232220000|2025-01-07 06:43:40|112848.1|112798.1|112848|112798|112848.2|112798.2|112847.3|112797.3|6
1736232230000|2025-01-07 06:43:50|112847.9|112797.9|112847.7|112797.7|112847.9|112797.9|112847.7|112797.7|2
1736232240000|2025-01-07 06:44:00|112845.7|112795.7|112844.1|112794.1|112846.8|112796.8|112843.1|112793.1|10
1736232250000|2025-01-07 06:44:10|112844|112794|112845.9|112795.9|112845.9|112795.9|112844|112794|5
1736232260000|2025-01-07 06:44:20|112845.8|112795.8|112844.7|112794.7|112847|112797|112844.4|112794.4|6
1736232270000|2025-01-07 06:44:30|112844.1|112794.1|112849.3|112799.3|112849.3|112799.3|112844.1|112794.1|9
1736232280000|2025-01-07 06:44:40|112844.9|112794.9|112841.3|112791.3|112845.8|112795.8|112841.2|112791.2|14
1736232290000|2025-01-07 06:44:50|112841.1|112791.1|112845.1|112795.1|112845.7|112795.7|112841.1|112791.1|12
1736232300000|2025-01-07 06:45:00|112844.7|112794.7|112850.7|112800.7|112851.7|112801.7|112843|112793|15
1736232310000|2025-01-07 06:45:10|112851.2|112801.2|112855.4|112805.4|112857.8|112807.8|112851.2|112801.2|21
1736232320000|2025-01-07 06:45:20|112855.6|112805.6|112859.1|112809.1|112860.7|112810.7|112855.6|112805.6|20
1736232330000|2025-01-07 06:45:30|112859|112809|112858|112808|112862.1|112812.1|112856.6|112806.6|17
1736232340000|2025-01-07 06:45:40|112860.9|112810.9|112856.8|112806.8|112861.5|112811.5|112849.6|112799.6|22
1736232350000|2025-01-07 06:45:50|112855.6|112805.6|112858.9|112808.9|112858.9|112808.9|112854.2|112804.2|18
1736232360000|2025-01-07 06:46:00|112857.7|112807.7|112849.9|112799.9|112864.7|112814.7|112849.1|112799.1|20
1736232370000|2025-01-07 06:46:10|112850.3|112800.3|112852.9|112802.9|112853.5|112803.5|112849.9|112799.9|9
1736232380000|2025-01-07 06:46:20|112853.4|112803.4|112851.6|112801.6|112855.1|112805.1|112851.6|112801.6|8
1736232400000|2025-01-07 06:46:40|112850.6|112800.6|112849.5|112799.5|112851.6|112801.6|112849.5|112799.5|9
1736232410000|2025-01-07 06:46:50|112847.9|112797.9|112836.9|112786.9|112847.9|112797.9|112835.9|112785.9|14
1736232420000|2025-01-07 06:47:00|112838.1|112788.1|112845.6|112795.6|112846.8|112796.8|112836.3|112786.3|14
1736232430000|2025-01-07 06:47:10|112847.2|112797.2|112849|112799|112851.1|112801.1|112847.1|112797.1|15
1736232440000|2025-01-07 06:47:20|112849.1|112799.1|112848.6|112798.6|112849.1|112799.1|112848.6|112798.6|3
1736232450000|2025-01-07 06:47:30|112849.2|112799.2|112847.1|112797.1|112849.2|112799.2|112846.4|112796.4|5
1736232460000|2025-01-07 06:47:40|112847.3|112797.3|112848.1|112798.1|112849.1|112799.1|112845.6|112795.6|12
1736232470000|2025-01-07 06:47:50|112848.6|112798.6|112852.5|112802.5|112852.5|112802.5|112848.6|112798.6|4
1736232480000|2025-01-07 06:48:00|112852.6|112802.6|112852.6|112802.6|112852.6|112802.6|112852.6|112802.6|1
1736232490000|2025-01-07 06:48:10|112853.7|112803.7|112862.3|112812.3|112863.1|112813.1|112853.7|112803.7|12
1736232500000|2025-01-07 06:48:20|112862.5|112812.5|112863.4|112813.4|112864.4|112814.4|112862|112812|13
1736232510000|2025-01-07 06:48:30|112863.6|112813.6|112865.6|112815.6|112866.1|112816.1|112863.6|112813.6|4
1736232520000|2025-01-07 06:48:40|112865.5|112815.5|112866.6|112816.6|112866.7|112816.7|112865.5|112815.5|4
1736232530000|2025-01-07 06:48:50|112868|112818|112869|112819|112869.2|112819.2|112868|112818|5
1736232540000|2025-01-07 06:49:00|112866|112816|112865.6|112815.6|112866|112816|112856.3|112806.3|13
1736232550000|2025-01-07 06:49:10|112865.7|112815.7|112864|112814|112867.1|112817.1|112862.6|112812.6|10
1736232560000|2025-01-07 06:49:20|112863.8|112813.8|112858.5|112808.5|112865.9|112815.9|112858.5|112808.5|15
1736232570000|2025-01-07 06:49:30|112858.7|112808.7|112859.8|112809.8|112860.5|112810.5|112858.7|112808.7|11
1736232580000|2025-01-07 06:49:40|112861.4|112811.4|112861.4|112811.4|112861.4|112811.4|112859.8|112809.8|6
1736232590000|2025-01-07 06:49:50|112861.2|112811.2|112859.2|112809.2|112861.7|112811.7|112857.6|112807.6|11
1736232600000|2025-01-07 06:50:00|112857.9|112807.9|112858.7|112808.7|112860.7|112810.7|112857.2|112807.2|12
1736232610000|2025-01-07 06:50:10|112859.7|112809.7|112857.7|112807.7|112860.6|112810.6|112857.7|112807.7|10
1736232620000|2025-01-07 06:50:20|112864.9|112814.9|112867.8|112817.8|112867.8|112817.8|112863.8|112813.8|7
1736232630000|2025-01-07 06:50:30|112868.1|112818.1|112868.2|112818.2|112868.2|112818.2|112867|112817|6
1736232640000|2025-01-07 06:50:40|112865.3|112815.3|112866.3|112816.3|112866.6|112816.6|112863.9|112813.9|8
1736232650000|2025-01-07 06:50:50|112865.7|112815.7|112856.9|112806.9|112865.7|112815.7|112856.9|112806.9|7
1736232660000|2025-01-07 06:51:00|112858.6|112808.6|112858.4|112808.4|112861.4|112811.4|112857.8|112807.8|11
1736232670000|2025-01-07 06:51:10|112856.9|112806.9|112857.5|112807.5|112857.6|112807.6|112854.7|112804.7|11
1736232680000|2025-01-07 06:51:20|112857.4|112807.4|112854.7|112804.7|112857.4|112807.4|112854.6|112804.6|7
1736232690000|2025-01-07 06:51:30|112854.6|112804.6|112850.9|112800.9|112854.6|112804.6|112849.5|112799.5|11
1736232700000|2025-01-07 06:51:40|112850.1|112800.1|112850.3|112800.3|112851.6|112801.6|112850.1|112800.1|6
1736232710000|2025-01-07 06:51:50|112850.6|112800.6|112850.5|112800.5|112851.3|112801.3|112850.2|112800.2|5
1736232720000|2025-01-07 06:52:00|112850.9|112800.9|112851.9|112801.9|112853.4|112803.4|112850.9|112800.9|5
1736232730000|2025-01-07 06:52:10|112852.7|112802.7|112855.4|112805.4|112856.1|112806.1|112852.7|112802.7|5
1736232740000|2025-01-07 06:52:20|112856.3|112806.3|112857.1|112807.1|112857.3|112807.3|112856.3|112806.3|5
1736232750000|2025-01-07 06:52:30|112857|112807|112861.6|112811.6|112861.9|112811.9|112857|112807|12
1736232760000|2025-01-07 06:52:40|112861.5|112811.5|112861.3|112811.3|112861.5|112811.5|112861.1|112811.1|4
1736232770000|2025-01-07 06:52:50|112861.4|112811.4|112860.6|112810.6|112861.5|112811.5|112860.2|112810.2|5
1736232780000|2025-01-07 06:53:00|112860.3|112810.3|112861.3|112811.3|112861.3|112811.3|112859.5|112809.5|4
1736232790000|2025-01-07 06:53:10|112861.5|112811.5|112862.1|112812.1|112862.1|112812.1|112861.5|112811.5|3
1736232800000|2025-01-07 06:53:20|112861.3|112811.3|112861.6|112811.6|112861.6|112811.6|112861.3|112811.3|2
1736232810000|2025-01-07 06:53:30|112861.8|112811.8|112862.4|112812.4|112864|112814|112861.8|112811.8|8
1736232820000|2025-01-07 06:53:40|112863.6|112813.6|112864.3|112814.3|112865.1|112815.1|112862.5|112812.5|9
1736232830000|2025-01-07 06:53:50|112863.8|112813.8|112862.8|112812.8|112863.9|112813.9|112862|112812|8
1736232840000|2025-01-07 06:54:00|112863.8|112813.8|112862.7|112812.7|112863.9|112813.9|112862.7|112812.7|7
1736232850000|2025-01-07 06:54:10|112862.6|112812.6|112861.9|112811.9|112862.6|112812.6|112861.9|112811.9|2
1736232860000|2025-01-07 06:54:20|112862.3|112812.3|112861.9|112811.9|112862.7|112812.7|112861.9|112811.9|5
1736232870000|2025-01-07 06:54:30|112861.8|112811.8|112862|112812|112862|112812|112861.8|112811.8|2
1736232880000|2025-01-07 06:54:40|112861.9|112811.9|112863.2|112813.2|112865.9|112815.9|112861.8|112811.8|6
1736232890000|2025-01-07 06:54:50|112863|112813|112856|112806|112863.8|112813.8|112856|112806|8
1736232900000|2025-01-07 06:55:00|112854.8|112804.8|112851.8|112801.8|112854.8|112804.8|112851.8|112801.8|8
1736232910000|2025-01-07 06:55:10|112851.2|112801.2|112857.7|112807.7|112857.9|112807.9|112851.2|112801.2|8
1736232920000|2025-01-07 06:55:20|112859.2|112809.2|112865|112815|112865|112815|112859.2|112809.2|8
1736232930000|2025-01-07 06:55:30|112864.2|112814.2|112865.5|112815.5|112865.5|112815.5|112864.2|112814.2|3
1736232940000|2025-01-07 06:55:40|112864.9|112814.9|112870.9|112820.9|112870.9|112820.9|112864.9|112814.9|9
1736232950000|2025-01-07 06:55:50|112871.3|112821.3|112874.8|112824.8|112877.1|112827.1|112871.3|112821.3|12
1736232960000|2025-01-07 06:56:00|112875|112825|112874.6|112824.6|112876.4|112826.4|112873.6|112823.6|6
1736232970000|2025-01-07 06:56:10|112873|112823|112870.8|112820.8|112873|112823|112870.1|112820.1|12
1736232980000|2025-01-07 06:56:20|112870.5|112820.5|112876.3|112826.3|112877.4|112827.4|112870.5|112820.5|7
1736232990000|2025-01-07 06:56:30|112874.5|112824.5|112875|112825|112876.3|112826.3|112874.5|112824.5|5
1736233000000|2025-01-07 06:56:40|112874.9|112824.9|112874.7|112824.7|112874.9|112824.9|112874.7|112824.7|3
1736233010000|2025-01-07 06:56:50|112873.5|112823.5|112871.1|112821.1|112873.5|112823.5|112870.1|112820.1|10
1736233020000|2025-01-07 06:57:00|112870.1|112820.1|112871.2|112821.2|112871.4|112821.4|112870|112820|11
1736233030000|2025-01-07 06:57:10|112870.2|112820.2|112870.4|112820.4|112871.2|112821.2|112870.2|112820.2|7
1736233040000|2025-01-07 06:57:20|112872.8|112822.8|112873.1|112823.1|112873.1|112823.1|112870.5|112820.5|9
1736233050000|2025-01-07 06:57:30|112872.4|112822.4|112866.8|112816.8|112874.1|112824.1|112866.8|112816.8|22
1736233060000|2025-01-07 06:57:40|112866.3|112816.3|112866|112816|112868.7|112818.7|112864.4|112814.4|18
1736233070000|2025-01-07 06:57:50|112865.4|112815.4|112865.8|112815.8|112866.8|112816.8|112865.4|112815.4|6
1736233080000|2025-01-07 06:58:00|112866|112816|112866.3|112816.3|112867.7|112817.7|112865.8|112815.8|8
1736233090000|2025-01-07 06:58:10|112865.3|112815.3|112865.7|112815.7|112865.7|112815.7|112865.3|112815.3|3
1736233100000|2025-01-07 06:58:20|112864.4|112814.4|112865.9|112815.9|112865.9|112815.9|112864.4|112814.4|7
1736233110000|2025-01-07 06:58:30|112866.4|112816.4|112865.8|112815.8|112867|112817|112865.8|112815.8|10
1736233120000|2025-01-07 06:58:40|112865.3|112815.3|112866.1|112816.1|112866.1|112816.1|112865.3|112815.3|11
1736233130000|2025-01-07 06:58:50|112865.3|112815.3|112864|112814|112865.7|112815.7|112862.7|112812.7|13
1736233140000|2025-01-07 06:59:00|112861|112811|112860.7|112810.7|112863.9|112813.9|112857.6|112807.6|17
1736233150000|2025-01-07 06:59:10|112862.1|112812.1|112861|112811|112864.4|112814.4|112853.4|112803.4|19
1736233160000|2025-01-07 06:59:20|112861.4|112811.4|112860.5|112810.5|112866.9|112816.9|112860.5|112810.5|6
1736233170000|2025-01-07 06:59:30|112868.6|112818.6|112867|112817|112871.3|112821.3|112867|112817|6
1736233180000|2025-01-07 06:59:40|112866.9|112816.9|112869.4|112819.4|112869.4|112819.4|112866.9|112816.9|8
1736233190000|2025-01-07 06:59:50|112868.6|112818.6|112849.3|112799.3|112891.9|112820.8|112849.3|112759.4|19
1736233200000|2025-01-07 07:00:00|112841.7|112791.7|112851|112801|112860.5|112810.5|112840|112790|15
1736233210000|2025-01-07 07:00:10|112846.5|112796.5|112857.3|112807.3|112857.3|112807.3|112846.5|112796.5|11
1736233220000|2025-01-07 07:00:20|112857.1|112807.1|112853.9|112803.9|112857.1|112807.1|112852.2|112802.2|10
1736233230000|2025-01-07 07:00:30|112852.9|112802.9|112844|112794|112852.9|112802.9|112844|112794|11
1736233240000|2025-01-07 07:00:40|112843.1|112793.1|112843.4|112793.4|112844.5|112794.5|112841.8|112791.8|14
1736233250000|2025-01-07 07:00:50|112841.8|112791.8|112840.7|112790.7|112843.6|112793.6|112838|112788|12
1736233260000|2025-01-07 07:01:00|112841.9|112791.9|112837.2|112787.2|112843.2|112793.2|112837.2|112787.2|12
1736233270000|2025-01-07 07:01:10|112838.9|112788.9|112844.4|112794.4|112845.7|112795.7|112838.9|112788.9|17
1736233280000|2025-01-07 07:01:20|112845.3|112795.3|112851.8|112801.8|112858.6|112808.6|112845.3|112795.3|9
1736233290000|2025-01-07 07:01:30|112852|112802|112849.6|112799.6|112852.1|112802.1|112849.5|112799.5|7
1736233300000|2025-01-07 07:01:40|112848.8|112798.8|112845.3|112795.3|112848.8|112798.8|112844|112794|7
1736233310000|2025-01-07 07:01:50|112846.3|112796.3|112844.3|112794.3|112847.1|112797.1|112844.1|112794.1|6
1736233320000|2025-01-07 07:02:00|112845.2|112795.2|112843.1|112793.1|112846.9|112796.9|112842.6|112792.6|8
1736233330000|2025-01-07 07:02:10|112843.6|112793.6|112841.1|112791.1|112849.6|112799.6|112841.1|112791.1|4
1736233340000|2025-01-07 07:02:20|112838.6|112788.6|112845.4|112795.4|112845.8|112795.8|112838.6|112788.6|10
1736233350000|2025-01-07 07:02:30|112846.9|112796.9|112850.4|112800.4|112853.8|112803.8|112846.9|112796.9|10
1736233360000|2025-01-07 07:02:40|112849|112799|112861.6|112811.6|112861.6|112811.6|112844.2|112794.2|11
1736233370000|2025-01-07 07:02:50|112861.9|112811.9|112866.8|112816.8|112867.8|112817.8|112861.9|112811.9|13
1736233380000|2025-01-07 07:03:00|112865.9|112815.9|112857.7|112807.7|112870.6|112820.6|112857.7|112807.7|11
1736233390000|2025-01-07 07:03:10|112857.8|112807.8|112857.8|112807.8|112857.8|112807.8|112857.7|112807.7|3
1736233400000|2025-01-07 07:03:20|112857.7|112807.7|112853.9|112803.9|112857.7|112807.7|112853.9|112803.9|10
1736233410000|2025-01-07 07:03:30|112854|112804|112854.2|112804.2|112854.2|112804.2|112854|112804|3
1736233420000|2025-01-07 07:03:40|112853.9|112803.9|112849|112799|112853.9|112803.9|112849|112799|8
1736233430000|2025-01-07 07:03:50|112847.1|112797.1|112840.7|112790.7|112848.7|112798.7|112840.7|112790.7|10
1736233440000|2025-01-07 07:04:00|112839.9|112789.9|112840.4|112790.4|112841.9|112791.9|112839|112789|18
1736233450000|2025-01-07 07:04:10|112840.8|112790.8|112828.7|112778.7|112842.3|112792.3|112822.5|112772.5|16
1736233460000|2025-01-07 07:04:20|112827|112777|112831.1|112781.1|112831.2|112781.2|112826.7|112776.7|11
1736233470000|2025-01-07 07:04:30|112832.4|112782.4|112835.5|112785.5|112836.9|112786.9|112832.4|112782.4|15
1736233480000|2025-01-07 07:04:40|112835.6|112785.6|112829.2|112779.2|112835.6|112785.6|112829.2|112779.2|6
1736233490000|2025-01-07 07:04:50|112827.8|112777.8|112831.9|112781.9|112831.9|112781.9|112826.4|112776.4|15
1736233500000|2025-01-07 07:05:00|112830.5|112780.5|112830|112780|112830.5|112780.5|112830|112780|3
1736233510000|2025-01-07 07:05:10|112830.3|112780.3|112824.6|112774.6|112830.3|112780.3|112824.5|112774.5|8
1736233520000|2025-01-07 07:05:20|112824.2|112774.2|112829|112779|112830.4|112780.4|112822.5|112772.5|12
1736233530000|2025-01-07 07:05:30|112829.1|112779.1|112827.1|112777.1|112829.6|112779.6|112826.4|112776.4|12
1736233540000|2025-01-07 07:05:40|112828.8|112778.8|112827.1|112777.1|112828.8|112778.8|112827.1|112777.1|6
1736233550000|2025-01-07 07:05:50|112826.3|112776.3|112827.2|112777.2|112827.9|112777.9|112822.4|112772.4|14
1736233560000|2025-01-07 07:06:00|112827.5|112777.5|112827.1|112777.1|112827.9|112777.9|112827.1|112777.1|5
1736233570000|2025-01-07 07:06:10|112826.3|112776.3|112827.7|112777.7|112829.9|112779.9|112825.6|112775.6|6
1736233580000|2025-01-07 07:06:20|112827.6|112777.6|112820.5|112770.5|112828.6|112778.6|112819.3|112769.3|13
1736233590000|2025-01-07 07:06:30|112819.4|112769.4|112823.2|112773.2|112824.4|112774.4|112818.9|112768.9|13
1736233600000|2025-01-07 07:06:40|112823.8|112773.8|112823.1|112773.1|112824.3|112774.3|112823.1|112773.1|4
1736233610000|2025-01-07 07:06:50|112823|112773|112818.2|112768.2|112827.3|112777.3|112815.1|112765.1|22
1736233620000|2025-01-07 07:07:00|112817.4|112767.4|112817.3|112767.3|112818.2|112768.2|112817.3|112767.3|8
1736233630000|2025-01-07 07:07:10|112816.8|112766.8|112815.8|112765.8|112818.8|112768.8|112815.8|112765.8|7
1736233640000|2025-01-07 07:07:20|112817.2|112767.2|112807.3|112757.3|112819.9|112769.9|112807.3|112757.3|25
1736233650000|2025-01-07 07:07:30|112807.6|112757.6|112820|112770|112820|112770|112807.6|112757.6|12
1736233660000|2025-01-07 07:07:40|112820.1|112770.1|112823.3|112773.3|112824.2|112774.2|112820.1|112770.1|13
1736233670000|2025-01-07 07:07:50|112822.5|112772.5|112820.5|112770.5|112823.7|112773.7|112820.1|112770.1|12
1736233680000|2025-01-07 07:08:00|112822.5|112772.5|112821.3|112771.3|112822.9|112772.9|112820.5|112770.5|13
1736233690000|2025-01-07 07:08:10|112821.1|112771.1|112818.3|112768.3|112822|112772|112818.1|112768.1|10
1736233700000|2025-01-07 07:08:20|112818.7|112768.7|112813.7|112763.7|112820.7|112770.7|112813.7|112763.7|11
1736233710000|2025-01-07 07:08:30|112814.7|112764.7|112806|112756|112814.7|112764.7|112804.4|112754.4|10
1736233720000|2025-01-07 07:08:40|112807.3|112757.3|112807|112757|112812.1|112762.1|112807|112757|7
1736233730000|2025-01-07 07:08:50|112806.9|112756.9|112798.7|112748.7|112806.9|112756.9|112798.4|112748.4|11
1736233740000|2025-01-07 07:09:00|112799.5|112749.5|112793.2|112743.2|112799.5|112749.5|112792.5|112742.5|17
1736233750000|2025-01-07 07:09:10|112792|112742|112792.2|112742.2|112792.9|112742.9|112789.3|112739.3|7
1736233760000|2025-01-07 07:09:20|112790.5|112740.5|112791.6|112741.6|112792.6|112742.6|112787.7|112737.7|12
1736233770000|2025-01-07 07:09:30|112791.9|112741.9|112787|112737|112793.2|112743.2|112787|112737|4
1736233780000|2025-01-07 07:09:40|112790.7|112740.7|112790.5|112740.5|112801.5|112751.5|112789.3|112739.3|24
1736233790000|2025-01-07 07:09:50|112789.8|112739.8|112786.2|112736.2|112789.8|112739.8|112785.4|112735.4|12
1736233800000|2025-01-07 07:10:00|112785.4|112735.4|112777.4|112727.4|112785.4|112735.4|112774.6|112724.6|19
1736233810000|2025-01-07 07:10:10|112772.9|112722.9|112770.8|112720.8|112778.6|112728.6|112766.9|112716.9|18
1736233820000|2025-01-07 07:10:20|112770.7|112720.7|112772.4|112722.4|112775.5|112725.5|112769.6|112719.6|13
1736233830000|2025-01-07 07:10:30|112770|112720|112769.8|112719.8|112771.4|112721.4|112765|112715|18
1736233840000|2025-01-07 07:10:40|112770.6|112720.6|112766.9|112716.9|112772.3|112722.3|112763.5|112713.5|11
1736233850000|2025-01-07 07:10:50|112767|112717|112761.9|112711.9|112767.8|112717.8|112761.2|112711.2|20
1736233860000|2025-01-07 07:11:00|112763.5|112713.5|112772.8|112722.8|112772.9|112722.9|112762.4|112712.4|18
1736233870000|2025-01-07 07:11:10|112770.4|112720.4|112768|112718|112770.4|112720.4|112763.3|112713.3|13
1736233880000|2025-01-07 07:11:20|112767.6|112717.6|112767.7|112717.7|112767.7|112717.7|112763.6|112713.6|9
1736233890000|2025-01-07 07:11:30|112766|112716|112755|112705|112766|112716|112748.4|112698.4|23
1736233900000|2025-01-07 07:11:40|112756.8|112706.8|112754.4|112704.4|112761.2|112711.2|112751.3|112701.3|14
1736233910000|2025-01-07 07:11:50|112757|112707|112774.4|112724.4|112778.7|112728.7|112757|112707|28
1736233920000|2025-01-07 07:12:00|112775.5|112725.5|112766.9|112741.9|112781.9|112744.4|112766.9|112725.5|20
1736233930000|2025-01-07 07:12:10|112765.7|112740.7|112766.7|112716.7|112778.1|112740.7|112764.2|112714.2|20
1736233940000|2025-01-07 07:12:20|112769.4|112719.4|112775.4|112725.4|112775.7|112725.7|112768.1|112718.1|12
1736233950000|2025-01-07 07:12:30|112775.5|112725.5|112768.2|112718.2|112779.5|112729.5|112766.7|112716.7|11
1736233960000|2025-01-07 07:12:40|112766.9|112716.9|112763.8|112713.8|112767.5|112717.5|112760|112710|15
1736233970000|2025-01-07 07:12:50|112764.3|112714.3|112763.9|112713.9|112764.3|112714.3|112763.9|112713.9|3
1736233980000|2025-01-07 07:13:00|112765.2|112715.2|112753|112703|112770.1|112720.1|112750.6|112700.6|24
1736233990000|2025-01-07 07:13:10|112753.9|112703.9|112754.9|112704.9|112759.8|112709.8|112753.7|112703.7|15
1736234000000|2025-01-07 07:13:20|112754|112704|112753.2|112703.2|112754.9|112704.9|112748.3|112698.3|15
1736234010000|2025-01-07 07:13:30|112755.9|112705.9|112753.7|112703.7|112755.9|112705.9|112753.2|112703.2|5
1736234020000|2025-01-07 07:13:40|112755.4|112705.4|112762.1|112712.1|112763.1|112713.1|112753.7|112703.7|18
1736234030000|2025-01-07 07:13:50|112762.2|112712.2|112759.8|112709.8|112762.2|112712.2|112759.8|112709.8|8
1736234040000|2025-01-07 07:14:00|112761.7|112711.7|112758.2|112708.2|112761.9|112711.9|112757|112707|16
1736234050000|2025-01-07 07:14:10|112759.4|112709.4|112755.3|112705.3|112759.4|112709.4|112754.9|112704.9|13
1736234060000|2025-01-07 07:14:20|112753.6|112703.6|112743|112693|112753.6|112703.6|112743|112693|17
1736234070000|2025-01-07 07:14:30|112741.2|112691.2|112743.2|112693.2|112745.7|112695.7|112741.2|112691.2|12
1736234080000|2025-01-07 07:14:40|112741.9|112691.9|112750.5|112700.5|112756.2|112706.2|112740|112690|17
1736234090000|2025-01-07 07:14:50|112749.2|112699.2|112747.9|112697.9|112749.2|112699.2|112743.8|112693.8|17
1736234100000|2025-01-07 07:15:00|112746.3|112696.3|112766.2|112716.2|112767.4|112717.4|112746.2|112696.2|22
1736234110000|2025-01-07 07:15:10|112766.7|112716.7|112767.3|112717.3|112770.8|112720.8|112766.7|112716.7|11
1736234120000|2025-01-07 07:15:20|112766.4|112716.4|112753.6|112703.6|112767.9|112717.9|112748.2|112698.2|21
1736234130000|2025-01-07 07:15:30|112753.1|112703.1|112753.6|112703.6|112753.6|112703.6|112752|112702|14
1736234140000|2025-01-07 07:15:40|112752.8|112702.8|112751.6|112701.6|112754.2|112704.2|112750.1|112700.1|17
1736234150000|2025-01-07 07:15:50|112750.8|112700.8|112755.3|112705.3|112756.2|112706.2|112746|112696|14
1736234160000|2025-01-07 07:16:00|112755.1|112705.1|112754.4|112704.4|112755.3|112705.3|112751.9|112701.9|17
1736234170000|2025-01-07 07:16:10|112755.2|112705.2|112762.8|112712.8|112763.9|112713.9|112749.3|112699.3|17
1736234180000|2025-01-07 07:16:20|112761.9|112711.9|112763.3|112713.3|112763.8|112713.8|112761.7|112711.7|9
1736234190000|2025-01-07 07:16:30|112763.2|112713.2|112766.6|112716.6|112769|112719|112763.2|112713.2|10
1736234200000|2025-01-07 07:16:40|112765.8|112715.8|112758.9|112708.9|112765.8|112715.8|112758.9|112708.9|15
1736234210000|2025-01-07 07:16:50|112759|112709|112756.6|112706.6|112759.2|112709.2|112755.7|112705.7|9
1736234220000|2025-01-07 07:17:00|112755.7|112705.7|112748.8|112698.8|112756.6|112706.6|112748.8|112698.8|11
1736234230000|2025-01-07 07:17:10|112749.6|112699.6|112751.7|112701.7|112752.2|112702.2|112745.8|112695.8|18
1736234240000|2025-01-07 07:17:20|112753.5|112703.5|112752.1|112702.1|112756.8|112706.8|112751.7|112701.7|12
1736234250000|2025-01-07 07:17:30|112752.2|112702.2|112752.7|112702.7|112753.8|112703.8|112751|112701|12
1736234260000|2025-01-07 07:17:40|112752.2|112702.2|112751.9|112701.9|112752.2|112702.2|112751.8|112701.8|3
1736234270000|2025-01-07 07:17:50|112751.8|112701.8|112741.9|112691.9|112751.8|112701.8|112739|112689|14
1736234280000|2025-01-07 07:18:00|112741.8|112691.8|112741|112691|112743.8|112693.8|112740|112690|10
1736234290000|2025-01-07 07:18:10|112737.9|112687.9|112740.1|112690.1|112744|112694|112737.1|112687.1|16
1736234300000|2025-01-07 07:18:20|112740.3|112690.3|112737.2|112687.2|112740.3|112690.3|112737.2|112687.2|11
1736234310000|2025-01-07 07:18:30|112736.9|112686.9|112738.9|112688.9|112739.6|112689.6|112736.9|112686.9|5
1736234320000|2025-01-07 07:18:40|112737.7|112687.7|112726.2|112676.2|112737.7|112687.7|112724.1|112674.1|28
1736234330000|2025-01-07 07:18:50|112726.5|112676.5|112729|112679|112733.7|112683.7|112726.5|112676.5|19
1736234340000|2025-01-07 07:19:00|112732.3|112682.3|112728.8|112678.8|112733.7|112683.7|112725|112675|21
1736234350000|2025-01-07 07:19:10|112726.2|112676.2|112722.8|112672.8|112733.7|112683.7|112720.4|112670.4|22
1736234360000|2025-01-07 07:19:20|112724.9|112674.9|112721.3|112671.3|112724.9|112674.9|112720.9|112670.9|15
1736234370000|2025-01-07 07:19:30|112721.5|112671.5|112721.4|112671.4|112721.8|112671.8|112720.3|112670.3|6
1736234380000|2025-01-07 07:19:40|112722.1|112672.1|112721.4|112671.4|112724.1|112674.1|112716.2|112666.2|16
1736234390000|2025-01-07 07:19:50|112721.7|112671.7|112685.3|112635.3|112722|112672|112685.3|112635.3|41
1736234400000|2025-01-07 07:20:00|112685.9|112635.9|112680.4|112630.4|112688.3|112638.3|112675.4|112625.4|43
1736234410000|2025-01-07 07:20:10|112680.1|112630.1|112660.6|112610.6|112681.3|112631.3|112658.2|112608.2|35
1736234420000|2025-01-07 07:20:20|112663.1|112613.1|112673.4|112623.4|112674.2|112624.2|112658.6|112608.6|57
1736234430000|2025-01-07 07:20:30|112669.1|112619.1|112660.6|112610.6|112674.6|112624.6|112656.3|112606.3|39
1736234440000|2025-01-07 07:20:40|112661.6|112611.6|112659.4|112609.4|112663.5|112613.5|112653.6|112603.6|21
1736234450000|2025-01-07 07:20:50|112657.7|112607.7|112659.9|112609.9|112661.2|112611.2|112656.6|112606.6|27
1736234460000|2025-01-07 07:21:00|112658.3|112608.3|112670.1|112620.1|112675|112625|112658.3|112608.3|27
1736234470000|2025-01-07 07:21:10|112669.7|112619.7|112672.6|112622.6|112672.6|112622.6|112667|112617|24
1736234480000|2025-01-07 07:21:20|112673.3|112623.3|112687.7|112637.7|112692|112642|112673.3|112623.3|27
1736234490000|2025-01-07 07:21:30|112690.2|112640.2|112677.2|112627.2|112690.2|112640.2|112677.2|112627.2|22
1736234500000|2025-01-07 07:21:40|112678.6|112628.6|112686.6|112636.6|112686.7|112636.7|112678.6|112628.6|23
1736234510000|2025-01-07 07:21:50|112686.9|112636.9|112694|112644|112694.6|112644.6|112686.9|112636.9|16
1736234520000|2025-01-07 07:22:00|112693.2|112643.2|112703.1|112653.1|112704.5|112654.5|112692.9|112642.9|20
1736234530000|2025-01-07 07:22:10|112703.9|112653.9|112698.2|112648.2|112705.2|112655.2|112696.5|112646.5|26
1736234540000|2025-01-07 07:22:20|112697.7|112647.7|112697.7|112647.7|112698.3|112648.3|112695.6|112645.6|15
1736234550000|2025-01-07 07:22:30|112697.6|112647.6|112678.6|112628.6|112697.6|112647.6|112678.6|112628.6|19
1736234560000|2025-01-07 07:22:40|112679.9|112629.9|112676.9|112626.9|112681.6|112631.6|112676.9|112626.9|11
1736234570000|2025-01-07 07:22:50|112676.8|112626.8|112671.6|112621.6|112676.8|112626.8|112669.8|112619.8|15
1736234580000|2025-01-07 07:23:00|112669.3|112619.3|112677.9|112627.9|112678.5|112628.5|112669.3|112619.3|16
1736234590000|2025-01-07 07:23:10|112678.6|112628.6|112682.9|112632.9|112686.2|112636.2|112678.1|112628.1|9
1736234600000|2025-01-07 07:23:20|112682.4|112632.4|112690.6|112640.6|112690.6|112640.6|112680.3|112630.3|21
1736234610000|2025-01-07 07:23:30|112690.9|112640.9|112681.1|112631.1|112690.9|112640.9|112680.4|112630.4|12
1736234620000|2025-01-07 07:23:40|112679.7|112629.7|112691.5|112641.5|112693.4|112643.4|112679.1|112629.1|18
1736234630000|2025-01-07 07:23:50|112691.9|112641.9|112688|112638|112692.5|112642.5|112685.6|112635.6|11
1736234640000|2025-01-07 07:24:00|112686.7|112636.7|112686.7|112636.7|112689.4|112639.4|112686.7|112636.7|15
1736234650000|2025-01-07 07:24:10|112686.5|112636.5|112687.5|112637.5|112687.5|112637.5|112685.4|112635.4|8
1736234660000|2025-01-07 07:24:20|112686.7|112636.7|112686.5|112636.5|112688.2|112638.2|112685.8|112635.8|15
1736234670000|2025-01-07 07:24:30|112688.1|112638.1|112682.8|112632.8|112689.4|112639.4|112682|112632|12
1736234680000|2025-01-07 07:24:40|112682|112632|112685.3|112635.3|112686.6|112636.6|112682|112632|9
1736234690000|2025-01-07 07:24:50|112687|112637|112698.5|112648.5|112698.5|112648.5|112687|112637|22
1736234700000|2025-01-07 07:25:00|112698.6|112648.6|112689.7|112639.7|112698.6|112648.6|112688.9|112638.9|5
1736234710000|2025-01-07 07:25:10|112689.2|112639.2|112700.5|112650.5|112706.7|112656.7|112687.3|112637.3|13
1736234720000|2025-01-07 07:25:20|112700.4|112650.4|112700.6|112650.6|112704.4|112654.4|112698.2|112648.2|18
1736234730000|2025-01-07 07:25:30|112700.4|112650.4|112702.7|112652.7|112703.6|112653.6|112698.7|112648.7|17
1736234740000|2025-01-07 07:25:40|112696.1|112646.1|112696.4|112646.4|112696.4|112646.4|112694.5|112644.5|8
1736234750000|2025-01-07 07:25:50|112696.1|112646.1|112695|112645|112696.1|112646.1|112695|112645|5
1736234760000|2025-01-07 07:26:00|112696.5|112646.5|112686.9|112636.9|112699.9|112649.9|112686.9|112636.9|20
1736234770000|2025-01-07 07:26:10|112686|112636|112682.9|112632.9|112686.9|112636.9|112677.3|112627.3|13
1736234780000|2025-01-07 07:26:20|112683.7|112633.7|112689.5|112639.5|112690.8|112640.8|112682.6|112632.6|13
1736234790000|2025-01-07 07:26:30|112690.1|112640.1|112706.3|112656.3|112707.4|112657.4|112690|112640|15
1736234800000|2025-01-07 07:26:40|112707.2|112657.2|112711.4|112661.4|112713.1|112663.1|112701.7|112651.7|20
1736234810000|2025-01-07 07:26:50|112710.2|112660.2|112701.4|112651.4|112710.2|112660.2|112699.1|112649.1|23
1736234820000|2025-01-07 07:27:00|112700.9|112650.9|112703.8|112653.8|112703.8|112653.8|112700.9|112650.9|9
1736234830000|2025-01-07 07:27:10|112703.1|112653.1|112701.1|112651.1|112703.8|112653.8|112701.1|112651.1|6
1736234840000|2025-01-07 07:27:20|112702.3|112652.3|112700.8|112650.8|112703.3|112653.3|112700.8|112650.8|8
1736234850000|2025-01-07 07:27:30|112700.6|112650.6|112703.3|112653.3|112703.4|112653.4|112700.6|112650.6|7
1736234860000|2025-01-07 07:27:40|112703.4|112653.4|112705.3|112655.3|112706.5|112656.5|112703.4|112653.4|11
1736234870000|2025-01-07 07:27:50|112706.9|112656.9|112709.4|112659.4|112710.9|112660.9|112706.3|112656.3|9
1736234880000|2025-01-07 07:28:00|112709.1|112659.1|112705.8|112655.8|112711.8|112661.8|112704.1|112654.1|23
1736234890000|2025-01-07 07:28:10|112705.7|112655.7|112706|112656|112706|112656|112705.6|112655.6|4
1736234900000|2025-01-07 07:28:20|112705.9|112655.9|112704|112654|112705.9|112655.9|112703.6|112653.6|9
1736234910000|2025-01-07 07:28:30|112704.2|112654.2|112702.2|112652.2|112704.5|112654.5|112702.2|112652.2|6
1736234920000|2025-01-07 07:28:40|112702|112652|112700.1|112650.1|112703|112653|112697.8|112647.8|14
1736234930000|2025-01-07 07:28:50|112700.7|112650.7|112702.4|112652.4|112702.8|112652.8|112700.7|112650.7|7
1736234940000|2025-01-07 07:29:00|112700.8|112650.8|112706.5|112656.5|112706.6|112656.6|112700.8|112650.8|11
1736234950000|2025-01-07 07:29:10|112704.9|112654.9|112692.9|112642.9|112710.3|112660.3|112685|112635|25
1736234960000|2025-01-07 07:29:20|112693.6|112643.6|112703.6|112653.6|112710.8|112660.8|112689|112639|18
1736234970000|2025-01-07 07:29:30|112704.8|112654.8|112707.9|112657.9|112709.9|112659.9|112701.5|112651.5|14
1736234980000|2025-01-07 07:29:40|112710.8|112660.8|112705.9|112655.9|112712|112662|112705.8|112655.8|22
1736234990000|2025-01-07 07:29:50|112706.2|112656.2|112723.3|112673.3|112724.2|112674.2|112705.5|112655.5|22
1736235000000|2025-01-07 07:30:00|112774.2|112648.9|112706.1|112656.1|112774.6|112668.3|112706.1|112566.2|30
1736235010000|2025-01-07 07:30:10|112707.6|112657.6|112699.3|112649.3|112746.5|112666.6|112699.2|112581.3|14
1736235020000|2025-01-07 07:30:20|112715.8|112665.8|112694.9|112644.9|112715.8|112665.8|112687.8|112637.8|36
1736235030000|2025-01-07 07:30:30|112696.4|112646.4|112695.4|112645.4|112704.5|112654.5|112695.4|112645.4|19
1736235040000|2025-01-07 07:30:40|112696.2|112646.2|112695.5|112645.5|112703.8|112653.8|112692.1|112642.1|35
1736235050000|2025-01-07 07:30:50|112693.3|112643.3|112707.2|112657.2|112707.2|112657.2|112691|112641|50
1736235060000|2025-01-07 07:31:00|112708.4|112658.4|112727.2|112677.2|112730.5|112680.5|112706.4|112656.4|53
1736235070000|2025-01-07 07:31:10|112727.1|112677.1|112734.5|112684.5|112734.9|112684.9|112723.7|112673.7|67
1736235080000|2025-01-07 07:31:20|112736.5|112686.5|112740.2|112690.2|112742.3|112692.3|112728.1|112678.1|52
1736235090000|2025-01-07 07:31:30|112738.3|112688.3|112733.2|112683.2|112741.4|112691.4|112730.8|112680.8|28
1736235100000|2025-01-07 07:31:40|112733.5|112683.5|112732.7|112682.7|112738.4|112688.4|112728.6|112678.6|29
1736235110000|2025-01-07 07:31:50|112732.5|112682.5|112734.2|112684.2|112737.2|112687.2|112728.5|112678.5|21
1736235120000|2025-01-07 07:32:00|112730.7|112680.7|112748.7|112698.7|112748.7|112698.7|112728|112678|34
1736235130000|2025-01-07 07:32:10|112746.6|112696.6|112748.8|112698.8|112749.8|112699.8|112745.8|112695.8|10
1736235140000|2025-01-07 07:32:20|112748.9|112698.9|112746.8|112696.8|112749.1|112699.1|112740.9|112690.9|30
1736235150000|2025-01-07 07:32:30|112744.7|112694.7|112723.8|112673.8|112744.7|112694.7|112719|112669|38
1736235160000|2025-01-07 07:32:40|112724.1|112674.1|112722.6|112672.6|112725.7|112675.7|112717.3|112667.3|16
1736235170000|2025-01-07 07:32:50|112722|112672|112725.7|112675.7|112725.7|112675.7|112710.2|112660.2|35
1736235180000|2025-01-07 07:33:00|112725.6|112675.6|112718.5|112668.5|112729.7|112679.7|112707.6|112657.6|41
1736235190000|2025-01-07 07:33:10|112722.1|112672.1|112731|112681|112731.2|112681.2|112719.7|112669.7|19
1736235200000|2025-01-07 07:33:20|112728.6|112678.6|112740.9|112690.9|112742|112692|112728.6|112678.6|30
1736235210000|2025-01-07 07:33:30|112741.8|112691.8|112736.5|112686.5|112741.8|112691.8|112734.7|112684.7|20
1736235220000|2025-01-07 07:33:40|112736.9|112686.9|112729.7|112679.7|112744.4|112694.4|112719.6|112669.6|25
1736235230000|2025-01-07 07:33:50|112727.1|112677.1|112734|112684|112734.4|112684.4|112722.9|112672.9|28
1736235240000|2025-01-07 07:34:00|112733|112683|112741|112691|112742.3|112692.3|112731.1|112681.1|26
1736235250000|2025-01-07 07:34:10|112743.8|112693.8|112753.8|112703.8|112755.4|112705.4|112743.8|112693.8|18
1736235260000|2025-01-07 07:34:20|112755.4|112705.4|112753.5|112703.5|112755.4|112705.4|112752|112702|14
1736235270000|2025-01-07 07:34:30|112756.5|112706.5|112735.2|112685.2|112756.5|112706.5|112734.9|112684.9|21
1736235280000|2025-01-07 07:34:40|112732.6|112682.6|112734.2|112684.2|112735.4|112685.4|112731.9|112681.9|10
1736235290000|2025-01-07 07:34:50|112735.9|112685.9|112741.2|112691.2|112741.2|112691.2|112733.2|112683.2|18
1736235300000|2025-01-07 07:35:00|112741.4|112691.4|112754.5|112704.5|112754.5|112704.5|112740.2|112690.2|30
1736235310000|2025-01-07 07:35:10|112754.1|112704.1|112744.1|112694.1|112755.4|112705.4|112742.4|112692.4|24
1736235320000|2025-01-07 07:35:20|112744.5|112694.5|112744.5|112694.5|112746|112696|112742.7|112692.7|14
1736235330000|2025-01-07 07:35:30|112744.9|112694.9|112741.9|112691.9|112745.5|112695.5|112734.6|112684.6|17
1736235340000|2025-01-07 07:35:40|112740.6|112690.6|112744.7|112694.7|112746.1|112696.1|112735.4|112685.4|33
1736235350000|2025-01-07 07:35:50|112744.3|112694.3|112743.5|112693.5|112745.2|112695.2|112738.8|112688.8|18
1736235360000|2025-01-07 07:36:00|112744.5|112694.5|112731.8|112706.8|112745.3|112706.8|112724.5|112686|30
1736235370000|2025-01-07 07:36:10|112732.8|112707.8|112742.4|112692.4|112746.3|112708.4|112729.7|112692.3|18
1736235380000|2025-01-07 07:36:20|112735.6|112710.6|112723.8|112698.8|112737.1|112712.1|112717.7|112692.7|23
1736235390000|2025-01-07 07:36:30|112724.3|112699.3|112722.4|112697.4|112727.9|112702.9|112722.4|112697.4|12
1736235400000|2025-01-07 07:36:40|112723.2|112698.2|112725.9|112700.9|112729.8|112704.8|112723.2|112698.2|13
1736235410000|2025-01-07 07:36:50|112726.3|112701.3|112744.5|112694.5|112744.5|112707.8|112726.3|112693.9|16
1736235420000|2025-01-07 07:37:00|112743.5|112693.5|112732.6|112682.6|112744.2|112694.2|112731|112681|23
1736235430000|2025-01-07 07:37:10|112732.1|112682.1|112708.3|112683.3|112732.1|112691|112702.3|112677.3|33
1736235440000|2025-01-07 07:37:20|112706.4|112681.4|112707.2|112682.2|112709.2|112684.2|112706.2|112681.2|11
1736235450000|2025-01-07 07:37:30|112709.5|112684.5|112717.8|112692.8|112724.1|112699.1|112706.9|112681.9|25
1736235460000|2025-01-07 07:37:40|112718.8|112693.8|112734.4|112709.4|112735.7|112710.7|112718.8|112693.8|24
1736235470000|2025-01-07 07:37:50|112733|112708|112719.8|112694.8|112734.8|112709.8|112718.7|112693.7|27
1736235480000|2025-01-07 07:38:00|112722.4|112697.4|112708.7|112683.7|112722.4|112697.4|112708|112683|22
1736235490000|2025-01-07 07:38:10|112711.6|112686.6|112714.5|112689.5|112715.8|112690.8|112709.9|112684.9|11
1736235500000|2025-01-07 07:38:20|112712.3|112687.3|112713|112688|112718.1|112693.1|112712.3|112687.3|11
1736235510000|2025-01-07 07:38:30|112716.4|112691.4|112714.7|112689.7|112718.9|112693.9|112709|112684|19
1736235520000|2025-01-07 07:38:40|112718.9|112693.9|112712.9|112687.9|112718.9|112693.9|112706.8|112681.8|18
1736235530000|2025-01-07 07:38:50|112716.8|112691.8|112722.3|112697.3|112724.6|112699.6|112706.3|112681.3|27
1736235540000|2025-01-07 07:39:00|112722.9|112697.9|112721.2|112696.2|112727.5|112702.5|112717.5|112692.5|22
1736235550000|2025-01-07 07:39:10|112720.9|112695.9|112725.4|112700.4|112726|112701|112719.8|112694.8|14
1736235560000|2025-01-07 07:39:20|112724.5|112699.5|112713.3|112688.3|112724.5|112699.5|112710.9|112685.9|23
1736235570000|2025-01-07 07:39:30|112713.5|112688.5|112705.5|112680.5|112713.5|112688.5|112705.5|112680.5|12
1736235580000|2025-01-07 07:39:40|112705.3|112680.3|112696.7|112671.7|112706|112681|112694.5|112669.5|36
1736235590000|2025-01-07 07:39:50|112696.6|112671.6|112687.6|112662.6|112696.6|112671.6|112680.5|112655.5|23
1736235600000|2025-01-07 07:40:00|112686.9|112661.9|112706.4|112681.4|112708.5|112683.5|112685.8|112660.8|36
1736235610000|2025-01-07 07:40:10|112705.3|112680.3|112696.7|112671.7|112705.3|112680.3|112693.1|112668.1|24
1736235620000|2025-01-07 07:40:20|112696.5|112671.5|112703.1|112678.1|112705|112680|112695.7|112670.7|28
1736235630000|2025-01-07 07:40:30|112703|112678|112699|112649|112703.8|112678.8|112697.8|112647.8|19
1736235640000|2025-01-07 07:40:40|112699.9|112649.9|112683.9|112658.9|112704.6|112661|112680.7|112647.2|42
1736235650000|2025-01-07 07:40:50|112682.4|112657.4|112686.1|112661.1|112688.1|112663.1|112680.2|112655.2|29
1736235660000|2025-01-07 07:41:00|112686.6|112661.6|112683.7|112658.7|112695.1|112670.1|112681.8|112656.8|24
1736235670000|2025-01-07 07:41:10|112683.1|112658.1|112695.7|112670.7|112698.5|112673.5|112680|112655|31
1736235680000|2025-01-07 07:41:20|112695.4|112670.4|112701.9|112676.9|112705.8|112680.8|112695.4|112670.4|24
1736235690000|2025-01-07 07:41:30|112699.6|112674.6|112707.1|112682.1|112709.3|112684.3|112698.4|112673.4|25
1736235700000|2025-01-07 07:41:40|112710.2|112685.2|112725.7|112700.7|112727.6|112702.6|112710.1|112685.1|31
1736235710000|2025-01-07 07:41:50|112724.4|112699.4|112719.7|112694.7|112724.4|112699.4|112713.4|112688.4|40
1736235720000|2025-01-07 07:42:00|112719.4|112694.4|112723.4|112698.4|112730.3|112705.3|112719.4|112694.4|26
1736235730000|2025-01-07 07:42:10|112724.4|112699.4|112707.3|112682.3|112730.7|112705.7|112707.3|112682.3|41
1736235740000|2025-01-07 07:42:20|112707.4|112682.4|112707.9|112682.9|112710.6|112685.6|112705.9|112680.9|19
1736235750000|2025-01-07 07:42:30|112710.3|112685.3|112705.9|112680.9|112710.3|112685.3|112701.6|112676.6|32
1736235760000|2025-01-07 07:42:40|112703.2|112678.2|112713.4|112663.4|112713.4|112683.3|112701.1|112660.3|24
1736235770000|2025-01-07 07:42:50|112714|112664|112713.1|112663.1|112716.8|112666.8|112709.4|112659.4|35
1736235780000|2025-01-07 07:43:00|112715.9|112665.9|112712.7|112662.7|112715.9|112665.9|112712.7|112662.7|22
1736235790000|2025-01-07 07:43:10|112712.1|112662.1|112711.6|112661.6|112714.8|112664.8|112706.5|112656.5|31
1736235800000|2025-01-07 07:43:20|112711.9|112661.9|112712.4|112662.4|112716.2|112666.2|112711.9|112661.9|10
1736235810000|2025-01-07 07:43:30|112713.5|112663.5|112720.3|112670.3|112721.1|112671.1|112713.5|112663.5|18
1736235820000|2025-01-07 07:43:40|112718.6|112668.6|112736.1|112686.1|112736.1|112686.1|112718.6|112668.6|29
1736235830000|2025-01-07 07:43:50|112735.6|112685.6|112721.4|112671.4|112735.6|112685.6|112717.7|112667.7|26
1736235840000|2025-01-07 07:44:00|112718.9|112668.9|112718.9|112668.9|112722.6|112672.6|112715.1|112665.1|16
1736235850000|2025-01-07 07:44:10|112719.2|112669.2|112717|112667|112719.6|112669.6|112714.6|112664.6|26
1736235860000|2025-01-07 07:44:20|112717.3|112667.3|112717.3|112667.3|112717.5|112667.5|112715.6|112665.6|15
1736235870000|2025-01-07 07:44:30|112717.2|112667.2|112717.3|112667.3|112720.4|112670.4|112715.1|112665.1|18
1736235880000|2025-01-07 07:44:40|112716.8|112666.8|112711.1|112661.1|112718.5|112668.5|112707.9|112657.9|38
1736235890000|2025-01-07 07:44:50|112708.8|112658.8|112698.4|112648.4|112715.5|112661.3|112666.7|112588|40
1736235900000|2025-01-07 07:45:00|112698.6|112648.6|112740.7|112715.7|112771.3|112724.1|112698.6|112618.2|61
1736235910000|2025-01-07 07:45:10|112737.2|112712.2|112736.6|112686.6|112755.4|112712.2|112730.3|112682.5|45
1736235920000|2025-01-07 07:45:20|112738.6|112688.6|112746.9|112696.9|112748.6|112698.6|112729|112679|54
1736235930000|2025-01-07 07:45:30|112754.8|112704.8|112762.9|112712.9|112766.8|112733.1|112749.7|112702.9|41
1736235940000|2025-01-07 07:45:40|112761.7|112711.7|112756.9|112706.9|112763.7|112713.7|112754.6|112704.6|27
1736235950000|2025-01-07 07:45:50|112757.3|112707.3|112767.7|112717.7|112768|112736.6|112754.4|112704.4|27
1736235960000|2025-01-07 07:46:00|112761|112711|112735.9|112685.9|112768.4|112718.4|112735.4|112685.4|41
1736235970000|2025-01-07 07:46:10|112737.5|112687.5|112738.9|112713.9|112749.6|112713.9|112731.9|112683.1|50
1736235980000|2025-01-07 07:46:20|112737.5|112712.5|112732.3|112707.3|112738.8|112713.8|112730.7|112705.7|44
1736235990000|2025-01-07 07:46:30|112732.1|112707.1|112735.4|112685.4|112745.6|112716.5|112727.3|112685.4|46
1736236000000|2025-01-07 07:46:40|112737.3|112687.3|112748.4|112698.4|112752.8|112702.8|112737.3|112687.3|31
1736236010000|2025-01-07 07:46:50|112748.2|112698.2|112770.7|112720.7|112770.7|112720.7|112747|112697|44
1736236020000|2025-01-07 07:47:00|112771.2|112721.2|112774.2|112724.2|112777.4|112727.4|112771.2|112721.2|35
1736236030000|2025-01-07 07:47:10|112773.8|112723.8|112769.4|112719.4|112775.7|112725.7|112769|112719|23
1736236040000|2025-01-07 07:47:20|112770.2|112720.2|112749.9|112699.9|112789.5|112739.5|112749.4|112699.4|31
1736236050000|2025-01-07 07:47:30|112751.4|112701.4|112743|112693|112751.6|112701.6|112727.1|112677.1|57
1736236060000|2025-01-07 07:47:40|112745.4|112695.4|112756.4|112706.4|112756.4|112706.4|112743.9|112693.9|38
1736236070000|2025-01-07 07:47:50|112757|112707|112756.5|112706.5|112758.1|112708.1|112754.7|112704.7|17
1736236080000|2025-01-07 07:48:00|112757.1|112707.1|112748.1|112698.1|112757.6|112707.6|112744|112694|30
1736236090000|2025-01-07 07:48:10|112748.6|112698.6|112774.6|112724.6|112777.5|112727.5|112748.6|112698.6|36
1736236100000|2025-01-07 07:48:20|112775.1|112725.1|112781.8|112731.8|112783|112733|112774|112724|24
1736236110000|2025-01-07 07:48:30|112780.4|112730.4|112788.9|112738.9|112792.3|112742.3|112780.3|112730.3|27
1736236120000|2025-01-07 07:48:40|112787.6|112737.6|112779.8|112729.8|112788.1|112738.1|112776.5|112726.5|32
1736236130000|2025-01-07 07:48:50|112780.1|112730.1|112780.8|112730.8|112781.6|112731.6|112774.6|112724.6|27
1736236140000|2025-01-07 07:49:00|112781|112731|112768.9|112718.9|112781.3|112731.3|112762.4|112712.4|22
1736236150000|2025-01-07 07:49:10|112771.1|112721.1|112782.4|112732.4|112785.9|112735.9|112771.1|112721.1|36
1736236160000|2025-01-07 07:49:20|112781.1|112731.1|112778.2|112728.2|112783.2|112733.2|112771.2|112721.2|19
1736236170000|2025-01-07 07:49:30|112776.5|112726.5|112756.7|112706.7|112777.7|112727.7|112743.7|112693.7|41
1736236180000|2025-01-07 07:49:40|112757.9|112707.9|112770.9|112720.9|112770.9|112720.9|112757.1|112707.1|27
1736236190000|2025-01-07 07:49:50|112772.7|112722.7|112778.2|112728.2|112778.7|112728.7|112766.4|112716.4|26
1736236200000|2025-01-07 07:50:00|112775.7|112725.7|112767.5|112742.5|112777.7|112743.5|112756.3|112724.8|24
1736236210000|2025-01-07 07:50:10|112767.6|112742.6|112766.7|112741.7|112767.9|112742.9|112764.1|112739.1|14
1736236220000|2025-01-07 07:50:20|112765.6|112740.6|112763.5|112738.5|112767.6|112742.6|112763.3|112738.3|25
1736236230000|2025-01-07 07:50:30|112762.4|112737.4|112753.2|112728.2|112762.4|112737.4|112747.1|112722.1|33
1736236240000|2025-01-07 07:50:40|112754.6|112729.6|112766.8|112716.8|112771|112731.8|112745.3|112716.8|18
1736236250000|2025-01-07 07:50:50|112768.8|112718.8|112772.9|112722.9|112773.3|112723.3|112766.9|112716.9|18
1736236260000|2025-01-07 07:51:00|112772.7|112722.7|112777.6|112727.6|112777.6|112727.6|112771.8|112721.8|14
1736236270000|2025-01-07 07:51:10|112777|112727|112755.8|112730.8|112777|112737.8|112755|112726|30
1736236280000|2025-01-07 07:51:20|112755.3|112730.3|112752.4|112727.4|112757.7|112732.7|112749.9|112724.9|19
1736236290000|2025-01-07 07:51:30|112752.9|112727.9|112749.2|112724.2|112758.5|112733.5|112744.4|112719.4|30
1736236300000|2025-01-07 07:51:40|112748.2|112723.2|112745.9|112720.9|112749.9|112724.9|112744.7|112719.7|24
1736236310000|2025-01-07 07:51:50|112743.1|112718.1|112721.9|112696.9|112744.9|112719.9|112720.3|112695.3|42
1736236320000|2025-01-07 07:52:00|112723|112698|112721.1|112696.1|112725.1|112700.1|112719.3|112694.3|28
1736236330000|2025-01-07 07:52:10|112723.1|112698.1|112725.5|112700.5|112725.8|112700.8|112710.5|112685.5|37
1736236340000|2025-01-07 07:52:20|112725.8|112700.8|112732.4|112707.4|112737.8|112712.8|112724.9|112699.9|31
1736236350000|2025-01-07 07:52:30|112732.5|112707.5|112730.4|112705.4|112733.8|112708.8|112726.4|112701.4|22
1736236360000|2025-01-07 07:52:40|112731|112706|112734.3|112709.3|112741.4|112716.4|112731|112706|21
1736236370000|2025-01-07 07:52:50|112734.8|112709.8|112713.4|112688.4|112735.6|112710.6|112713.4|112688.4|33
1736236380000|2025-01-07 07:53:00|112712.4|112687.4|112707.5|112682.5|112712.4|112687.4|112704.3|112679.3|18
1736236390000|2025-01-07 07:53:10|112708.4|112683.4|112703.9|112678.9|112708.5|112683.5|112701.4|112676.4|25
1736236400000|2025-01-07 07:53:20|112712.5|112687.5|112702.4|112677.4|112712.5|112687.5|112702.3|112677.3|32
1736236410000|2025-01-07 07:53:30|112702.7|112677.7|112700.8|112675.8|112704|112679|112699.4|112674.4|35
1736236420000|2025-01-07 07:53:40|112702.5|112677.5|112694.2|112669.2|112704.1|112679.1|112693|112668|38
1736236430000|2025-01-07 07:53:50|112693.6|112668.6|112688.7|112663.7|112694.1|112669.1|112688.2|112663.2|26
1736236440000|2025-01-07 07:54:00|112689.6|112664.6|112735.2|112710.2|112738.3|112713.3|112689.6|112664.6|57
1736236450000|2025-01-07 07:54:10|112735.1|112710.1|112736.1|112711.1|112737.9|112712.9|112734.3|112709.3|33
1736236460000|2025-01-07 07:54:20|112735.9|112710.9|112747|112722|112747|112722|112735.1|112710.1|46
1736236470000|2025-01-07 07:54:30|112745.5|112720.5|112748.6|112723.6|112748.6|112723.6|112737|112712|33
1736236480000|2025-01-07 07:54:40|112748.1|112723.1|112755.4|112730.4|112756.1|112731.1|112747.8|112722.8|39
1736236490000|2025-01-07 07:54:50|112755.9|112730.9|112764.2|112739.2|112765.3|112740.3|112751.4|112726.4|33
1736236500000|2025-01-07 07:55:00|112762.9|112737.9|112754|112729|112777.5|112752.5|112752.3|112727.3|39
1736236510000|2025-01-07 07:55:10|112755|112730|112790.1|112765.1|112792.8|112767.8|112753.4|112728.4|37
1736236520000|2025-01-07 07:55:20|112788.8|112763.8|112775.3|112750.3|112788.8|112763.8|112770.8|112745.8|30
1736236530000|2025-01-07 07:55:30|112774.4|112749.4|112763.5|112738.5|112778.8|112753.8|112762.8|112737.8|37
1736236540000|2025-01-07 07:55:40|112766.2|112741.2|112776|112751|112776|112751|112764.4|112739.4|26
1736236550000|2025-01-07 07:55:50|112777|112752|112777|112752|112777.5|112752.5|112772.7|112747.7|32
1736236560000|2025-01-07 07:56:00|112776.2|112751.2|112768.3|112743.3|112778.5|112753.5|112766.9|112741.9|24
1736236570000|2025-01-07 07:56:10|112768.2|112743.2|112769.9|112744.9|112770.1|112745.1|112763.2|112738.2|17
1736236580000|2025-01-07 07:56:20|112770|112745|112769.5|112744.5|112776|112751|112769.2|112744.2|35
1736236590000|2025-01-07 07:56:30|112770.4|112745.4|112771.1|112746.1|112773.2|112748.2|112765|112740|22
1736236600000|2025-01-07 07:56:40|112772.3|112747.3|112774.2|112749.2|112774.2|112749.2|112772.3|112747.3|11
1736236610000|2025-01-07 07:56:50|112774.3|112749.3|112766.7|112741.7|112775.3|112750.3|112766.2|112741.2|14
1736236620000|2025-01-07 07:57:00|112765.1|112740.1|112767|112742|112773.7|112748.7|112764.8|112739.8|22
1736236630000|2025-01-07 07:57:10|112767.1|112742.1|112762.6|112737.6|112767.2|112742.2|112760.3|112735.3|23
1736236640000|2025-01-07 07:57:20|112763.6|112738.6|112763.6|112738.6|112765.7|112740.7|112762.4|112737.4|28
1736236650000|2025-01-07 07:57:30|112764.2|112739.2|112765.8|112740.8|112766.8|112741.8|112763.9|112738.9|18
1736236660000|2025-01-07 07:57:40|112764.8|112739.8|112744.9|112719.9|112764.8|112739.8|112743.5|112718.5|15
1736236670000|2025-01-07 07:57:50|112744.1|112719.1|112740.1|112715.1|112749|112724|112736.3|112711.3|26
1736236680000|2025-01-07 07:58:00|112741|112716|112736.5|112711.5|112742.8|112717.8|112729.6|112704.6|31
1736236690000|2025-01-07 07:58:10|112736.8|112711.8|112736|112711|112739.2|112714.2|112730.2|112705.2|37
1736236700000|2025-01-07 07:58:20|112735.5|112710.5|112739.4|112714.4|112745.6|112720.6|112735.5|112710.5|40
1736236710000|2025-01-07 07:58:30|112739.3|112714.3|112728.4|112703.4|112740.6|112715.6|112728.4|112703.4|22
1736236720000|2025-01-07 07:58:40|112729.1|112704.1|112727.9|112702.9|112732|112707|112724.4|112699.4|23
1736236730000|2025-01-07 07:58:50|112726.7|112701.7|112718.5|112693.5|112726.7|112701.7|112718.3|112693.3|23
1736236740000|2025-01-07 07:59:00|112719.6|112694.6|112719.1|112694.1|112721.9|112696.9|112716.5|112691.5|19
1736236750000|2025-01-07 07:59:10|112720.2|112695.2|112726.1|112701.1|112727.2|112702.2|112719.8|112694.8|16
1736236760000|2025-01-07 07:59:20|112727|112702|112728.8|112703.8|112730.6|112705.6|112726|112701|21
1736236770000|2025-01-07 07:59:30|112727.4|112702.4|112738.9|112713.9|112740.7|112715.7|112727|112702|23
1736236780000|2025-01-07 07:59:40|112737.4|112712.4|112744.9|112719.9|112746.6|112721.6|112731.9|112706.9|28
1736236790000|2025-01-07 07:59:50|112744.3|112719.3|112728.2|112703.2|112744.3|112719.3|112725.5|112700.5|37
1736236800000|2025-01-07 08:00:00|112729.1|112704.1|112710.7|112685.7|112729.1|112704.1|112709.7|112684.7|37
1736236810000|2025-01-07 08:00:10|112709.5|112684.5|112709.4|112684.4|112715.4|112690.4|112701.4|112676.4|36
1736236820000|2025-01-07 08:00:20|112709|112684|112711.9|112686.9|112711.9|112686.9|112699.6|112674.6|33
1736236830000|2025-01-07 08:00:30|112712.8|112687.8|112712.7|112687.7|112713.1|112688.1|112696.8|112671.8|48
1736236840000|2025-01-07 08:00:40|112714.4|112689.4|112723.9|112698.9|112729.1|112704.1|112712.1|112687.1|44
1736236850000|2025-01-07 08:00:50|112725.5|112700.5|112716.8|112691.8|112730.3|112705.3|112711.6|112686.6|38
1736236860000|2025-01-07 08:01:00|112718.4|112693.4|112733.5|112708.5|112736.3|112711.3|112717.9|112692.9|49
1736236870000|2025-01-07 08:01:10|112733.1|112708.1|112739.6|112714.6|112745.1|112720.1|112733.1|112708.1|43
1736236880000|2025-01-07 08:01:20|112739.5|112714.5|112731.5|112706.5|112739.5|112714.5|112726.9|112701.9|38
1736236890000|2025-01-07 08:01:30|112730.4|112705.4|112736.4|112711.4|112736.5|112711.5|112725.3|112700.3|41
1736236900000|2025-01-07 08:01:40|112735.5|112710.5|112734.2|112709.2|112735.5|112710.5|112724.9|112699.9|39
1736236910000|2025-01-07 08:01:50|112733.3|112708.3|112724.7|112699.7|112733.3|112708.3|112720.5|112695.5|44
1736236920000|2025-01-07 08:02:00|112725.8|112700.8|112714.8|112689.8|112727.3|112702.3|112709.6|112684.6|36
1736236930000|2025-01-07 08:02:10|112715.3|112690.3|112711.4|112686.4|112716.5|112691.5|112708.5|112683.5|29
1736236940000|2025-01-07 08:02:20|112710.6|112685.6|112718.9|112693.9|112722|112697|112707.5|112682.5|28
1736236950000|2025-01-07 08:02:30|112720.2|112695.2|112713.3|112688.3|112730.6|112705.6|112710.2|112685.2|40
1736236960000|2025-01-07 08:02:40|112712|112687|112703.8|112678.8|112712.5|112687.5|112701|112676|26
1736236970000|2025-01-07 08:02:50|112703.6|112678.6|112701|112676|112704.2|112679.2|112699.5|112674.5|31
1736236980000|2025-01-07 08:03:00|112700|112675|112696.8|112671.8|112700|112675|112693.7|112668.7|34
1736236990000|2025-01-07 08:03:10|112697.7|112672.7|112692.8|112667.8|112700.7|112675.7|112691.9|112666.9|35
1736237000000|2025-01-07 08:03:20|112693.5|112668.5|112701.3|112676.3|112701.3|112676.3|112693.5|112668.5|22
1736237010000|2025-01-07 08:03:30|112702.3|112677.3|112696.4|112671.4|112703.2|112678.2|112686.4|112661.4|32
1736237020000|2025-01-07 08:03:40|112697.5|112672.5|112687.7|112662.7|112703.2|112678.2|112685.6|112660.6|43
1736237030000|2025-01-07 08:03:50|112689.3|112664.3|112688.9|112663.9|112689.3|112664.3|112684.8|112659.8|25
1736237040000|2025-01-07 08:04:00|112688.8|112663.8|112688.1|112663.1|112690.8|112665.8|112685.2|112660.2|23
1736237050000|2025-01-07 08:04:10|112686.6|112661.6|112681.4|112656.4|112688|112663|112680.2|112655.2|17
1736237060000|2025-01-07 08:04:20|112681.7|112656.7|112683.1|112658.1|112685.9|112660.9|112678.6|112653.6|22
1736237070000|2025-01-07 08:04:30|112680.9|112655.9|112683.2|112658.2|112687.7|112662.7|112679.9|112654.9|36
1736237080000|2025-01-07 08:04:40|112682.2|112657.2|112683.7|112658.7|112685.6|112660.6|112682.1|112657.1|18
1736237090000|2025-01-07 08:04:50|112682.5|112657.5|112680|112655|112684.4|112659.4|112678.7|112653.7|36
1736237100000|2025-01-07 08:05:00|112679.3|112654.3|112680.5|112655.5|112685.3|112660.3|112679.3|112654.3|23
1736237110000|2025-01-07 08:05:10|112680.2|112655.2|112685.4|112660.4|112685.6|112660.6|112679.7|112654.7|21
1736237120000|2025-01-07 08:05:20|112685.1|112660.1|112678.7|112653.7|112685.1|112660.1|112676|112651|18
1736237130000|2025-01-07 08:05:30|112678.5|112653.5|112704.1|112679.1|112707.9|112682.9|112676.7|112651.7|35
1736237140000|2025-01-07 08:05:40|112704.4|112679.4|112719.2|112694.2|112720.1|112695.1|112702.8|112677.8|38
1736237150000|2025-01-07 08:05:50|112719|112694|112725.3|112700.3|112725.5|112700.5|112716|112691|20
1736237160000|2025-01-07 08:06:00|112724.8|112699.8|112730.2|112705.2|112730.2|112705.2|112715.8|112690.8|31
1736237170000|2025-01-07 08:06:10|112729.8|112704.8|112744|112719|112751.2|112726.2|112729.8|112704.8|24
1736237180000|2025-01-07 08:06:20|112744.5|112719.5|112747.9|112722.9|112748.4|112723.4|112743.6|112718.6|18
1736237190000|2025-01-07 08:06:30|112749.8|112724.8|112750.2|112725.2|112750.2|112725.2|112744.6|112719.6|18
1736237200000|2025-01-07 08:06:40|112750.1|112725.1|112748|112723|112750.4|112725.4|112745.5|112720.5|34
1736237210000|2025-01-07 08:06:50|112749|112724|112745.6|112720.6|112753.8|112728.8|112742.7|112717.7|29
1736237220000|2025-01-07 08:07:00|112744.7|112719.7|112737.7|112712.7|112760.4|112735.4|112732.1|112707.1|50
1736237230000|2025-01-07 08:07:10|112737.4|112712.4|112737|112712|112755.5|112712.7|112727.2|112702.2|37
1736237240000|2025-01-07 08:07:20|112736.4|112711.4|112733.8|112708.8|112737.4|112712.4|112731.5|112706.5|26
1736237250000|2025-01-07 08:07:30|112733.3|112708.3|112730.5|112705.5|112738.2|112713.2|112722.5|112697.5|32
1736237260000|2025-01-07 08:07:40|112730.9|112705.9|112735.9|112710.9|112743.4|112718.4|112728.4|112703.4|51
1736237270000|2025-01-07 08:07:50|112734.9|112709.9|112744.8|112719.8|112748.4|112723.4|112733.8|112708.8|27
1736237280000|2025-01-07 08:08:00|112745.6|112720.6|112728.4|112703.4|112746.5|112721.5|112723.6|112698.6|42
1736237290000|2025-01-07 08:08:10|112724.4|112699.4|112729.4|112704.4|112729.4|112704.4|112721.4|112696.4|29
1736237300000|2025-01-07 08:08:20|112734.8|112709.8|112734.2|112709.2|112735.2|112710.2|112723.4|112698.4|40
1736237310000|2025-01-07 08:08:30|112734.4|112709.4|112738.5|112713.5|112740.9|112715.9|112732.9|112707.9|40
1736237320000|2025-01-07 08:08:40|112742|112717|112735.7|112710.7|112747.7|112722.7|112735.7|112710.7|28
1736237330000|2025-01-07 08:08:50|112734.9|112709.9|112733.2|112708.2|112735.8|112710.8|112731.3|112706.3|18
1736237340000|2025-01-07 08:09:00|112733.1|112708.1|112746.9|112721.9|112752.5|112727.5|112733.1|112708.1|35
1736237350000|2025-01-07 08:09:10|112747.5|112722.5|112748.3|112723.3|112751|112726|112745.2|112720.2|16
1736237360000|2025-01-07 08:09:20|112748.9|112723.9|112738.8|112713.8|112749.8|112724.8|112736.6|112711.6|33
1736237370000|2025-01-07 08:09:30|112739.8|112714.8|112758.2|112733.2|112759.7|112734.7|112739.3|112714.3|29
1736237380000|2025-01-07 08:09:40|112757.5|112732.5|112763.6|112738.6|112767.5|112742.5|112756.6|112731.6|33
1736237390000|2025-01-07 08:09:50|112762.1|112737.1|112765.8|112740.8|112769.3|112744.3|112758.2|112733.2|39
1736237400000|2025-01-07 08:10:00|112766.6|112741.6|112768.5|112743.5|112769|112744|112761.5|112736.5|33
1736237410000|2025-01-07 08:10:10|112766.5|112741.5|112780.7|112755.7|112780.7|112755.7|112766.3|112741.3|31
1736237420000|2025-01-07 08:10:20|112781.2|112756.2|112776.8|112751.8|112785.4|112760.4|112775.5|112750.5|26
1736237430000|2025-01-07 08:10:30|112777.3|112752.3|112771.6|112746.6|112778.6|112753.6|112771.2|112746.2|25
1736237440000|2025-01-07 08:10:40|112770.8|112745.8|112765.9|112740.9|112772.3|112747.3|112765|112740|26
1736237450000|2025-01-07 08:10:50|112768.4|112743.4|112766.5|112741.5|112768.4|112743.4|112765.8|112740.8|25
1736237460000|2025-01-07 08:11:00|112766.6|112741.6|112792.3|112767.3|112794|112769|112766.6|112741.6|32
1736237470000|2025-01-07 08:11:10|112791.2|112766.2|112781.5|112756.5|112793.6|112768.6|112771.8|112746.8|42
1736237480000|2025-01-07 08:11:20|112783.3|112758.3|112791.3|112766.3|112797.9|112772.9|112781.9|112756.9|29
1736237490000|2025-01-07 08:11:30|112791.5|112766.5|112785.5|112760.5|112792.5|112767.5|112783.3|112758.3|33
1736237500000|2025-01-07 08:11:40|112785.7|112760.7|112787.3|112762.3|112791.2|112766.2|112785.2|112760.2|27
1736237510000|2025-01-07 08:11:50|112787.9|112762.9|112777.7|112752.7|112793.1|112768.1|112775.7|112750.7|30
1736237520000|2025-01-07 08:12:00|112776.8|112751.8|112778.1|112753.1|112785.8|112760.8|112776.8|112751.8|30
1736237530000|2025-01-07 08:12:10|112778.7|112753.7|112767.1|112742.1|112780.6|112755.6|112758.8|112733.8|35
1736237540000|2025-01-07 08:12:20|112765.4|112740.4|112762.2|112737.2|112775.5|112750.5|112761.7|112736.7|37
1736237550000|2025-01-07 08:12:30|112761.4|112736.4|112765.4|112740.4|112776.1|112751.1|112761.4|112736.4|34
1736237560000|2025-01-07 08:12:40|112767.6|112742.6|112766.2|112741.2|112774.8|112749.8|112763.6|112738.6|34
1736237570000|2025-01-07 08:12:50|112767.2|112742.2|112767.8|112742.8|112769.4|112744.4|112765.9|112740.9|23
1736237580000|2025-01-07 08:13:00|112766.9|112741.9|112769.6|112744.6|112773.8|112748.8|112757.9|112732.9|32
1736237590000|2025-01-07 08:13:10|112770.7|112745.7|112771.9|112746.9|112778.9|112753.9|112770.7|112745.7|31
1736237600000|2025-01-07 08:13:20|112771.1|112746.1|112793.4|112768.4|112800.6|112775.6|112771.1|112746.1|42
1736237610000|2025-01-07 08:13:30|112792.7|112767.7|112794.2|112769.2|112795.2|112770.2|112792.7|112767.7|14
1736237620000|2025-01-07 08:13:40|112794.8|112769.8|112804.8|112779.8|112805.6|112780.6|112793.2|112768.2|28
1736237630000|2025-01-07 08:13:50|112805|112780|112816.2|112791.2|112818.1|112793.1|112804|112779|21
1736237640000|2025-01-07 08:14:00|112817.2|112792.2|112826.2|112801.2|112828.5|112803.5|112817.2|112792.2|41
1736237650000|2025-01-07 08:14:10|112826.7|112801.7|112837|112812|112837|112812|112825|112800|41
1736237660000|2025-01-07 08:14:20|112837.5|112812.5|112855.2|112830.2|112855.5|112830.5|112837.5|112812.5|31
1736237670000|2025-01-07 08:14:30|112854.4|112829.4|112855.6|112830.6|112857.4|112832.4|112849.9|112824.9|35
1736237680000|2025-01-07 08:14:40|112854.4|112829.4|112857.4|112832.4|112859.7|112834.7|112851.5|112826.5|41
1736237690000|2025-01-07 08:14:50|112859.6|112834.6|112860.6|112835.6|112865.2|112840.2|112857.8|112832.8|27
1736237700000|2025-01-07 08:15:00|112863.8|112838.8|112858.9|112833.9|112873.3|112848.3|112857.5|112832.5|41
1736237710000|2025-01-07 08:15:10|112858.1|112833.1|112846.9|112821.9|112863.1|112838.1|112846.9|112821.9|31
1736237720000|2025-01-07 08:15:20|112848.4|112823.4|112850|112825|112854.6|112829.6|112847.4|112822.4|19
1736237730000|2025-01-07 08:15:30|112849.4|112824.4|112846.6|112821.6|112858.7|112833.7|112844.1|112819.1|28
1736237740000|2025-01-07 08:15:40|112846.8|112821.8|112832.5|112807.5|112847.2|112822.2|112831.7|112806.7|33
1736237750000|2025-01-07 08:15:50|112832|112807|112829.5|112804.5|112834.1|112809.1|112827.2|112802.2|30
1736237760000|2025-01-07 08:16:00|112830.1|112805.1|112831.7|112806.7|112832.4|112807.4|112827.8|112802.8|28
1736237770000|2025-01-07 08:16:10|112830.6|112805.6|112837|112812|112837.3|112812.3|112828.6|112803.6|36
1736237780000|2025-01-07 08:16:20|112837.3|112812.3|112833.2|112808.2|112838.4|112813.4|112831.8|112806.8|12
1736237790000|2025-01-07 08:16:30|112832.7|112807.7|112818.7|112793.7|112832.7|112807.7|112813.8|112788.8|23
1736237800000|2025-01-07 08:16:40|112819.9|112794.9|112826|112801|112827.9|112802.9|112817.4|112792.4|25
1736237810000|2025-01-07 08:16:50|112825.1|112800.1|112819.7|112794.7|112830.5|112805.5|112818.2|112793.2|14
1736237820000|2025-01-07 08:17:00|112820.7|112795.7|112834.8|112809.8|112834.8|112809.8|112820.7|112795.7|36
1736237830000|2025-01-07 08:17:10|112833.7|112808.7|112841.8|112816.8|112844.7|112819.7|112833.6|112808.6|30
1736237840000|2025-01-07 08:17:20|112842.8|112817.8|112843.5|112818.5|112845.8|112820.8|112841.9|112816.9|20
1736237850000|2025-01-07 08:17:30|112843.6|112818.6|112833.5|112808.5|112844.8|112819.8|112833.5|112808.5|13
1736237860000|2025-01-07 08:17:40|112834.1|112809.1|112836.6|112811.6|112836.8|112811.8|112831.8|112806.8|22
1736237870000|2025-01-07 08:17:50|112835.7|112810.7|112843.1|112818.1|112844.4|112819.4|112834|112809|26
1736237880000|2025-01-07 08:18:00|112842.5|112817.5|112853|112828|112855.4|112830.4|112842.5|112817.5|14
1736237890000|2025-01-07 08:18:10|112851.7|112826.7|112867.3|112842.3|112868.4|112843.4|112851.7|112826.7|28
1736237900000|2025-01-07 08:18:20|112867.1|112842.1|112875.8|112850.8|112875.8|112850.8|112865.4|112840.4|29
1736237910000|2025-01-07 08:18:30|112874.9|112849.9|112874.9|112849.9|112876.9|112851.9|112871.5|112846.5|18
1736237920000|2025-01-07 08:18:40|112875.8|112850.8|112856|112831|112877.7|112852.7|112847|112822|27
1736237930000|2025-01-07 08:18:50|112856.1|112831.1|112857.7|112832.7|112859.8|112834.8|112855.3|112830.3|13
1736237940000|2025-01-07 08:19:00|112858.7|112833.7|112856.3|112831.3|112864.1|112839.1|112854.5|112829.5|23
1736237950000|2025-01-07 08:19:10|112855.6|112830.6|112846.1|112821.1|112855.6|112830.6|112837.3|112812.3|31
1736237960000|2025-01-07 08:19:20|112846.4|112821.4|112857.5|112832.5|112864|112839|112846.4|112821.4|26
1736237970000|2025-01-07 08:19:30|112858.3|112833.3|112873|112848|112873|112848|112858.3|112833.3|20
1736237980000|2025-01-07 08:19:40|112873.8|112848.8|112881|112831|112891.2|112848.8|112873.8|112830|30
1736237990000|2025-01-07 08:19:50|112881.9|112831.9|112887.3|112837.3|112890.2|112840.2|112881.9|112831.9|25
1736238000000|2025-01-07 08:20:00|112889|112839|112883.1|112858.1|112892.3|112861.4|112881.8|112838.8|23
1736238010000|2025-01-07 08:20:10|112884.4|112859.4|112894.8|112869.8|112900.1|112875.1|112881.3|112856.3|29
1736238020000|2025-01-07 08:20:20|112892.6|112867.6|112880.5|112855.5|112892.6|112867.6|112878.9|112853.9|23
1736238030000|2025-01-07 08:20:30|112880|112855|112873.3|112848.3|112881.3|112856.3|112871|112846|25
1736238040000|2025-01-07 08:20:40|112872.4|112847.4|112870.8|112845.8|112873.7|112848.7|112867.3|112842.3|25
1736238050000|2025-01-07 08:20:50|112870|112845|112851.3|112826.3|112870.5|112845.5|112851.3|112826.3|35
1736238060000|2025-01-07 08:21:00|112853.8|112828.8|112853|112828|112856.5|112831.5|112850.5|112825.5|16
1736238070000|2025-01-07 08:21:10|112851.7|112826.7|112861.3|112836.3|112865.1|112840.1|112847.6|112822.6|36
1736238080000|2025-01-07 08:21:20|112860.6|112835.6|112865|112840|112868.6|112843.6|112860|112835|17
1736238090000|2025-01-07 08:21:30|112865.2|112840.2|112861.1|112836.1|112871.9|112846.9|112859.6|112834.6|20
1736238100000|2025-01-07 08:21:40|112860|112835|112842.4|112817.4|112861.9|112836.9|112842.4|112817.4|22
1736238110000|2025-01-07 08:21:50|112842.8|112817.8|112838.8|112813.8|112842.8|112817.8|112838.2|112813.2|25
1736238120000|2025-01-07 08:22:00|112840.1|112815.1|112828.8|112803.8|112844.6|112819.6|112827.2|112802.2|54
1736238130000|2025-01-07 08:22:10|112829.6|112804.6|112828.8|112803.8|112830.4|112805.4|112827.8|112802.8|37
1736238140000|2025-01-07 08:22:20|112828.6|112803.6|112830.1|112805.1|112831.8|112806.8|112823|112798|33
1736238150000|2025-01-07 08:22:30|112829.5|112804.5|112823.1|112798.1|112829.5|112804.5|112818.8|112793.8|45
1736238160000|2025-01-07 08:22:40|112822.8|112797.8|112821.4|112796.4|112825.4|112800.4|112820.7|112795.7|44
1736238170000|2025-01-07 08:22:50|112821.2|112796.2|112832.3|112807.3|112833.2|112808.2|112819.6|112794.6|33
1736238180000|2025-01-07 08:23:00|112831.2|112806.2|112821.8|112796.8|112831.2|112806.2|112821.8|112796.8|18
1736238190000|2025-01-07 08:23:10|112822.4|112797.4|112821.3|112796.3|112828.7|112803.7|112821.3|112796.3|24
1736238200000|2025-01-07 08:23:20|112821.2|112796.2|112822.7|112797.7|112828.3|112803.3|112821|112796|36
1736238210000|2025-01-07 08:23:30|112823.5|112798.5|112825.6|112800.6|112827.6|112802.6|112821.1|112796.1|52
1736238220000|2025-01-07 08:23:40|112825.8|112800.8|112832.4|112807.4|112839.9|112814.9|112825.1|112800.1|44
1736238230000|2025-01-07 08:23:50|112832.6|112807.6|112826.8|112801.8|112832.6|112807.6|112823.4|112798.4|26
1736238240000|2025-01-07 08:24:00|112827.5|112802.5|112812.5|112787.5|112827.5|112802.5|112806.9|112781.9|27
1736238250000|2025-01-07 08:24:10|112811.7|112786.7|112817.9|112792.9|112823.2|112798.2|112811.7|112786.7|42
1736238260000|2025-01-07 08:24:20|112817.1|112792.1|112813.5|112788.5|112823.3|112798.3|112812.6|112787.6|43
1736238270000|2025-01-07 08:24:30|112813.1|112788.1|112812.8|112787.8|112814.2|112789.2|112808.5|112783.5|22
1736238280000|2025-01-07 08:24:40|112812.4|112787.4|112810.9|112785.9|112820.7|112795.7|112810.9|112785.9|26
1736238290000|2025-01-07 08:24:50|112811|112786|112822.7|112797.7|112825|112800|112810.6|112785.6|29
1736238300000|2025-01-07 08:25:00|112822|112797|112828.6|112803.6|112830.2|112805.2|112810.6|112785.6|21
1736238310000|2025-01-07 08:25:10|112828.5|112803.5|112827.9|112802.9|112828.5|112803.5|112826|112801|8
1736238320000|2025-01-07 08:25:20|112828|112803|112821.3|112796.3|112828|112803|112821.3|112796.3|18
1736238330000|2025-01-07 08:25:30|112821.4|112796.4|112829|112804|112829|112804|112820.4|112795.4|31
1736238340000|2025-01-07 08:25:40|112830.1|112805.1|112824.8|112799.8|112836.1|112811.1|112824.8|112799.8|31
1736238350000|2025-01-07 08:25:50|112822.8|112797.8|112824.9|112799.9|112825.9|112800.9|112822.4|112797.4|17
1736238360000|2025-01-07 08:26:00|112824.4|112799.4|112829|112804|112829|112804|112822.2|112797.2|22
1736238370000|2025-01-07 08:26:10|112829.9|112804.9|112839.5|112814.5|112839.5|112814.5|112829.9|112804.9|23
1736238380000|2025-01-07 08:26:20|112838.9|112813.9|112845.7|112820.7|112845.7|112820.7|112838.9|112813.9|11
1736238390000|2025-01-07 08:26:30|112846.4|112821.4|112839.8|112814.8|112849.3|112824.3|112836|112811|26
1736238400000|2025-01-07 08:26:40|112840.6|112815.6|112847.3|112822.3|112847.4|112822.4|112840.6|112815.6|17
1736238410000|2025-01-07 08:26:50|112847.8|112822.8|112846.2|112821.2|112848.6|112823.6|112846.1|112821.1|11
1736238420000|2025-01-07 08:27:00|112847.5|112822.5|112843.5|112818.5|112851.6|112826.6|112842.8|112817.8|22
1736238430000|2025-01-07 08:27:10|112844.5|112819.5|112850.4|112825.4|112856.2|112831.2|112843.7|112818.7|35
1736238440000|2025-01-07 08:27:20|112849.6|112824.6|112848.6|112823.6|112851.5|112826.5|112847.2|112822.2|22
1736238450000|2025-01-07 08:27:30|112851.6|112826.6|112850.9|112825.9|112851.6|112826.6|112849.6|112824.6|7
1736238460000|2025-01-07 08:27:40|112852.5|112827.5|112854.4|112829.4|112859.1|112834.1|112852.5|112827.5|10
1736238470000|2025-01-07 08:27:50|112854.8|112829.8|112850.5|112825.5|112854.8|112829.8|112850.5|112825.5|7
1736238480000|2025-01-07 08:28:00|112850|112825|112847.7|112822.7|112850.7|112825.7|112846.9|112821.9|15
1736238490000|2025-01-07 08:28:10|112848.6|112823.6|112874.4|112849.4|112876.9|112851.9|112848.6|112823.6|24
1736238500000|2025-01-07 08:28:20|112876.5|112851.5|112873|112848|112878.9|112853.9|112870.5|112845.5|23
1736238510000|2025-01-07 08:28:30|112874.2|112849.2|112865.4|112840.4|112874.2|112849.2|112860.1|112835.1|21
1736238520000|2025-01-07 08:28:40|112866.8|112841.8|112885.2|112835.2|112887|112853.7|112866.8|112835.2|29
1736238530000|2025-01-07 08:28:50|112885.5|112835.5|112892.1|112867.1|112892.6|112867.6|112873|112835.5|24
1736238540000|2025-01-07 08:29:00|112893|112868|112886.5|112861.5|112893|112868|112885.1|112860.1|22
1736238550000|2025-01-07 08:29:10|112886.7|112861.7|112891.7|112866.7|112896.4|112871.4|112885.2|112860.2|14
1736238560000|2025-01-07 08:29:20|112889.9|112864.9|112884.2|112859.2|112890.4|112865.4|112883.7|112858.7|29
1736238570000|2025-01-07 08:29:30|112886|112861|112871.3|112846.3|112886.4|112861.4|112869.8|112844.8|27
1736238580000|2025-01-07 08:29:40|112870.6|112845.6|112872|112847|112872.8|112847.8|112864.2|112839.2|31
1736238590000|2025-01-07 08:29:50|112872.7|112847.7|112869.4|112844.4|112875.4|112850.4|112867.3|112842.3|25
1736238600000|2025-01-07 08:30:00|112870.4|112845.4|112873|112848|112875.6|112850.6|112869.9|112844.9|23
1736238610000|2025-01-07 08:30:10|112872.5|112847.5|112879.6|112854.6|112882.7|112857.7|112866.7|112841.7|30
1736238620000|2025-01-07 08:30:20|112873.9|112848.9|112859.3|112834.3|112873.9|112848.9|112851.4|112826.4|44
1736238630000|2025-01-07 08:30:30|112858.6|112833.6|112845.2|112820.2|112859.6|112834.6|112844.4|112819.4|24
1736238640000|2025-01-07 08:30:40|112846.1|112821.1|112867.8|112842.8|112868.7|112843.7|112846.1|112821.1|34
1736238650000|2025-01-07 08:30:50|112870.3|112845.3|112865.3|112840.3|112872|112847|112862.3|112837.3|32
1736238660000|2025-01-07 08:31:00|112863.9|112838.9|112854.8|112829.8|112863.9|112838.9|112852.7|112827.7|35
1736238670000|2025-01-07 08:31:10|112853|112828|112852.5|112827.5|112855|112830|112849.7|112824.7|23
1736238680000|2025-01-07 08:31:20|112854.5|112829.5|112858.1|112808.1|112860.5|112829.9|112843.8|112806.2|23
1736238690000|2025-01-07 08:31:30|112859.2|112809.2|112873.5|112848.5|112873.9|112848.9|112852.3|112809.2|40
1736238700000|2025-01-07 08:31:40|112874.3|112849.3|112885.8|112860.8|112889.8|112864.8|112874.3|112849.3|36
1736238710000|2025-01-07 08:31:50|112884.5|112859.5|112884.1|112859.1|112888.9|112863.9|112882.5|112857.5|22
1736238720000|2025-01-07 08:32:00|112884.9|112859.9|112879.9|112854.9|112888.5|112863.5|112879|112854|37
1736238730000|2025-01-07 08:32:10|112879.1|112854.1|112886.5|112861.5|112887.7|112862.7|112879.1|112854.1|14
1736238740000|2025-01-07 08:32:20|112887.9|112862.9|112879.7|112854.7|112894.5|112869.5|112878.8|112853.8|18
1736238750000|2025-01-07 08:32:30|112880.4|112855.4|112875.2|112850.2|112881.9|112856.9|112875.2|112850.2|17
1736238760000|2025-01-07 08:32:40|112876.4|112851.4|112879|112829|112879.2|112851.4|112872.8|112822.8|29
1736238770000|2025-01-07 08:32:50|112879.1|112829.1|112885.3|112835.3|112887.9|112837.9|112876.6|112826.6|21
1736238780000|2025-01-07 08:33:00|112882.6|112832.6|112881.4|112831.4|112886.9|112836.9|112880.6|112830.6|20
1736238790000|2025-01-07 08:33:10|112882.4|112832.4|112882.5|112832.5|112890.5|112840.5|112881.5|112831.5|16
1736238800000|2025-01-07 08:33:20|112881.5|112831.5|112896.1|112846.1|112898|112859.6|112881.5|112831.5|28
1736238810000|2025-01-07 08:33:30|112895.6|112845.6|112902.5|112852.5|112907.8|112857.8|112895.6|112845.6|29
1736238820000|2025-01-07 08:33:40|112906.1|112856.1|112907.9|112857.9|112910.2|112860.2|112905.9|112855.9|24
1736238830000|2025-01-07 08:33:50|112907.3|112857.3|112908.2|112858.2|112911.3|112861.3|112903.9|112853.9|24
1736238840000|2025-01-07 08:34:00|112908.9|112858.9|112915.7|112865.7|112915.7|112865.7|112908.2|112858.2|18
1736238850000|2025-01-07 08:34:10|112914.6|112864.6|112909.4|112859.4|112916.6|112866.6|112907|112857|32
1736238860000|2025-01-07 08:34:20|112909.8|112859.8|112914.9|112864.9|112915.5|112865.5|112908.3|112858.3|35
1736238870000|2025-01-07 08:34:30|112914.3|112864.3|112907.7|112857.7|112914.9|112864.9|112900.3|112850.3|32
1736238880000|2025-01-07 08:34:40|112909|112859|112901.1|112851.1|112915.3|112865.3|112896.1|112846.1|37
1736238890000|2025-01-07 08:34:50|112899.4|112849.4|112883.1|112833.1|112901.1|112851.1|112882.5|112832.5|31
1736238900000|2025-01-07 08:35:00|112882.4|112832.4|112861.1|112811.1|112882.4|112832.4|112860.7|112810.7|36
1736238910000|2025-01-07 08:35:10|112861.2|112811.2|112864.6|112814.6|112867.6|112817.6|112860.5|112810.5|11
1736238920000|2025-01-07 08:35:20|112864.2|112814.2|112867.5|112842.5|112881.1|112844.5|112858|112808|40
1736238930000|2025-01-07 08:35:30|112867.4|112842.4|112872|112847|112872.6|112847.6|112866.1|112841.1|30
1736238940000|2025-01-07 08:35:40|112872.5|112847.5|112861.8|112836.8|112880.2|112855.2|112860.3|112835.3|28
1736238950000|2025-01-07 08:35:50|112861.6|112836.6|112873.5|112848.5|112876.8|112851.8|112861.6|112836.6|31
1736238960000|2025-01-07 08:36:00|112868.6|112843.6|112878.1|112853.1|112878.8|112853.8|112867.8|112842.8|17
1736238970000|2025-01-07 08:36:10|112879.1|112854.1|112876|112851|112879.1|112854.1|112871.3|112846.3|17
1736238980000|2025-01-07 08:36:20|112876.1|112851.1|112877.9|112852.9|112879.9|112854.9|112872.3|112847.3|18
1736238990000|2025-01-07 08:36:30|112877.3|112852.3|112880.9|112855.9|112883.1|112858.1|112875.6|112850.6|14
1736239000000|2025-01-07 08:36:40|112881.2|112856.2|112867.5|112842.5|112881.8|112856.8|112867.3|112842.3|15
1736239010000|2025-01-07 08:36:50|112868.1|112843.1|112865.2|112840.2|112869|112844|112863.5|112838.5|33
1736239020000|2025-01-07 08:37:00|112865.8|112840.8|112867.6|112842.6|112868.2|112843.2|112865.8|112840.8|19
1736239030000|2025-01-07 08:37:10|112868.5|112843.5|112869.9|112844.9|112872.4|112847.4|112868.5|112843.5|26
1736239040000|2025-01-07 08:37:20|112870.8|112845.8|112867.2|112842.2|112873.3|112848.3|112866.3|112841.3|31
1736239050000|2025-01-07 08:37:30|112867.6|112842.6|112874.8|112849.8|112876|112851|112867.6|112842.6|15
1736239060000|2025-01-07 08:37:40|112875.1|112850.1|112872.6|112847.6|112875.5|112850.5|112867.3|112842.3|29
1736239070000|2025-01-07 08:37:50|112873.1|112848.1|112872.9|112847.9|112876.9|112851.9|112871.9|112846.9|14
1736239080000|2025-01-07 08:38:00|112873.3|112848.3|112876.6|112851.6|112876.6|112851.6|112871.1|112846.1|14
1736239090000|2025-01-07 08:38:10|112876.7|112851.7|112884.4|112859.4|112890.7|112865.7|112876.7|112851.7|33
1736239100000|2025-01-07 08:38:20|112884.2|112859.2|112891.4|112866.4|112892.9|112867.9|112884.2|112859.2|20
1736239110000|2025-01-07 08:38:30|112891.1|112866.1|112879.2|112854.2|112891.1|112866.1|112876.8|112851.8|14
1736239120000|2025-01-07 08:38:40|112875.9|112850.9|112881.9|112856.9|112882.8|112857.8|112875.9|112850.9|21
1736239130000|2025-01-07 08:38:50|112880.6|112855.6|112870.4|112845.4|112880.6|112855.6|112870.4|112845.4|20
1736239140000|2025-01-07 08:39:00|112871|112846|112873.6|112848.6|112875.8|112850.8|112871|112846|18
1736239150000|2025-01-07 08:39:10|112873.5|112848.5|112874.4|112849.4|112874.4|112849.4|112872.9|112847.9|7
1736239160000|2025-01-07 08:39:20|112871.1|112846.1|112852.5|112827.5|112871.1|112846.1|112849.7|112824.7|29
1736239170000|2025-01-07 08:39:30|112851.5|112826.5|112866.3|112841.3|112870.3|112845.3|112851.5|112826.5|23
1736239180000|2025-01-07 08:39:40|112865.4|112840.4|112875.9|112850.9|112875.9|112850.9|112863.1|112838.1|29
1736239190000|2025-01-07 08:39:50|112875.8|112850.8|112875.5|112850.5|112876.3|112851.3|112872.6|112847.6|16
1736239200000|2025-01-07 08:40:00|112875.9|112850.9|112858.9|112833.9|112875.9|112850.9|112848.4|112823.4|25
1736239210000|2025-01-07 08:40:10|112859.3|112834.3|112858.7|112833.7|112860.9|112835.9|112854.7|112829.7|24
1736239220000|2025-01-07 08:40:20|112858.9|112833.9|112869.2|112844.2|112871.7|112846.7|112857.9|112832.9|21
1736239230000|2025-01-07 08:40:30|112870.7|112845.7|112879.4|112854.4|112880.4|112855.4|112867.2|112842.2|19
1736239240000|2025-01-07 08:40:40|112879.9|112854.9|112878.1|112853.1|112879.9|112854.9|112875.1|112850.1|14
1736239250000|2025-01-07 08:40:50|112879.1|112854.1|112876.8|112851.8|112885|112860|112875.4|112850.4|20
1736239260000|2025-01-07 08:41:00|112876|112851|112858.4|112833.4|112876|112851|112857.6|112832.6|15
1736239270000|2025-01-07 08:41:10|112859.1|112834.1|112853.9|112828.9|112860|112835|112853.7|112828.7|23
1736239280000|2025-01-07 08:41:20|112853.1|112828.1|112834.4|112809.4|112853.1|112828.1|112833.2|112808.2|36
1736239290000|2025-01-07 08:41:30|112835.4|112810.4|112828.9|112803.9|112835.4|112810.4|112828.9|112803.9|27
1736239300000|2025-01-07 08:41:40|112828.8|112803.8|112834.5|112809.5|112834.7|112809.7|112828.8|112803.8|16
1736239310000|2025-01-07 08:41:50|112833.4|112808.4|112832.3|112807.3|112833.8|112808.8|112832.3|112807.3|11
1736239320000|2025-01-07 08:42:00|112832.4|112807.4|112832.4|112807.4|112837.5|112812.5|112832|112807|15
1736239330000|2025-01-07 08:42:10|112832.5|112807.5|112847.6|112822.6|112847.6|112822.6|112832.5|112807.5|12
1736239340000|2025-01-07 08:42:20|112846.7|112821.7|112845.1|112820.1|112848.2|112823.2|112838.9|112813.9|38
1736239350000|2025-01-07 08:42:30|112844|112819|112843.9|112818.9|112844.2|112819.2|112838.7|112813.7|36
1736239360000|2025-01-07 08:42:40|112843|112818|112820.5|112795.5|112843|112818|112817.1|112792.1|39
1736239370000|2025-01-07 08:42:50|112821.7|112796.7|112831.1|112806.1|112831.6|112806.6|112818.3|112793.3|29
1736239380000|2025-01-07 08:43:00|112831.9|112806.9|112824.7|112799.7|112833.3|112808.3|112824.6|112799.6|11
1736239390000|2025-01-07 08:43:10|112823.2|112798.2|112805.5|112780.5|112823.2|112798.2|112804.2|112779.2|28
1736239400000|2025-01-07 08:43:20|112804.8|112779.8|112806|112781|112814.4|112789.4|112803|112778|27
1736239410000|2025-01-07 08:43:30|112806.2|112781.2|112810.2|112785.2|112811|112786|112805.4|112780.4|17
1736239420000|2025-01-07 08:43:40|112809.3|112784.3|112805|112780|112809.3|112784.3|112804.6|112779.6|28
1736239430000|2025-01-07 08:43:50|112805.7|112780.7|112790.5|112765.5|112806.8|112781.8|112789.2|112764.2|26
1736239440000|2025-01-07 08:44:00|112791.3|112766.3|112786.8|112761.8|112796.4|112771.4|112786.2|112761.2|17
1736239450000|2025-01-07 08:44:10|112787.5|112762.5|112761|112736|112789.3|112764.3|112760.1|112735.1|32
1736239460000|2025-01-07 08:44:20|112756.5|112731.5|112754.1|112729.1|112757.6|112732.6|112746.9|112721.9|25
1736239470000|2025-01-07 08:44:30|112753.5|112728.5|112752.5|112727.5|112760.3|112735.3|112752.1|112727.1|24
1736239480000|2025-01-07 08:44:40|112752.1|112727.1|112739.3|112714.3|112754.7|112729.7|112739.3|112714.3|29
1736239490000|2025-01-07 08:44:50|112738.4|112713.4|112729.8|112704.8|112742.3|112717.3|112729.8|112704.8|21
1736239500000|2025-01-07 08:45:00|112729.2|112704.2|112719.1|112694.1|112729.8|112704.8|112708|112683|32
1736239510000|2025-01-07 08:45:10|112718.3|112693.3|112716.1|112691.1|112718.3|112693.3|112716.1|112691.1|8
1736239520000|2025-01-07 08:45:20|112715|112690|112718.4|112693.4|112731.8|112706.8|112712.8|112687.8|35
1736239530000|2025-01-07 08:45:30|112718.9|112693.9|112717|112692|112720.1|112695.1|112717|112692|15
1736239540000|2025-01-07 08:45:40|112718.6|112693.6|112704.9|112679.9|112718.6|112693.6|112700.8|112675.8|30
1736239550000|2025-01-07 08:45:50|112704.8|112679.8|112701.8|112676.8|112705.4|112680.4|112699.1|112674.1|26
1736239560000|2025-01-07 08:46:00|112701|112676|112689.5|112664.5|112701|112676|112688.8|112663.8|23
1736239570000|2025-01-07 08:46:10|112688.3|112663.3|112682.9|112657.9|112689.7|112664.7|112682.2|112657.2|20
1736239580000|2025-01-07 08:46:20|112683.2|112658.2|112679.3|112654.3|112685.4|112660.4|112679.3|112654.3|22
1736239590000|2025-01-07 08:46:30|112679|112654|112683.4|112658.4|112684.8|112659.8|112677.9|112652.9|17
1736239600000|2025-01-07 08:46:40|112684.4|112659.4|112677.4|112652.4|112685.5|112660.5|112677.4|112652.4|12
1736239610000|2025-01-07 08:46:50|112677.7|112652.7|112674.5|112649.5|112679.7|112654.7|112672.8|112647.8|22
1736239620000|2025-01-07 08:47:00|112675.2|112650.2|112673.6|112648.6|112675.2|112650.2|112672|112647|21
1736239630000|2025-01-07 08:47:10|112673.1|112648.1|112668.7|112643.7|112674.9|112649.9|112667.7|112642.7|23
1736239640000|2025-01-07 08:47:20|112669.2|112644.2|112664.7|112639.7|112669.2|112644.2|112663.7|112638.7|25
1736239650000|2025-01-07 08:47:30|112664.8|112639.8|112664.9|112639.9|112664.9|112639.9|112662.6|112637.6|13
1736239660000|2025-01-07 08:47:40|112665.1|112640.1|112673.9|112648.9|112673.9|112648.9|112665.1|112640.1|23
1736239670000|2025-01-07 08:47:50|112674.3|112649.3|112666.4|112641.4|112676.5|112651.5|112664.7|112639.7|31
1736239680000|2025-01-07 08:48:00|112667.2|112642.2|112659.6|112634.6|112671.6|112646.6|112659.5|112634.5|36
1736239690000|2025-01-07 08:48:10|112657.2|112632.2|112645.8|112620.8|112659.7|112634.7|112645.8|112620.8|36
1736239700000|2025-01-07 08:48:20|112643|112618|112652.8|112627.8|112652.8|112627.8|112642.3|112617.3|22
1736239710000|2025-01-07 08:48:30|112653.5|112628.5|112642.7|112617.7|112653.5|112628.5|112639.4|112614.4|21
1736239720000|2025-01-07 08:48:40|112642.8|112617.8|112641.9|112616.9|112642.9|112617.9|112641.9|112616.9|4
1736239730000|2025-01-07 08:48:50|112641.6|112616.6|112635.8|112610.8|112642.1|112617.1|112635.8|112610.8|22
1736239740000|2025-01-07 08:49:00|112635.4|112610.4|112635.5|112610.5|112637.9|112612.9|112634.6|112609.6|11
1736239750000|2025-01-07 08:49:10|112634.6|112609.6|112637.3|112612.3|112637.9|112612.9|112634.6|112609.6|12
1736239760000|2025-01-07 08:49:20|112637.4|112612.4|112638.3|112613.3|112638.3|112613.3|112637.4|112612.4|3
1736239770000|2025-01-07 08:49:30|112632.4|112607.4|112638.2|112613.2|112638.4|112613.4|112624.6|112599.6|32
1736239780000|2025-01-07 08:49:40|112638.3|112613.3|112639.5|112614.5|112639.5|112614.5|112638.3|112613.3|2
1736239790000|2025-01-07 08:49:50|112639.6|112614.6|112642.5|112617.5|112644.7|112619.7|112639.3|112614.3|16
1736239800000|2025-01-07 08:50:00|112641|112616|112640|112615|112641.7|112616.7|112640|112615|6
1736239810000|2025-01-07 08:50:10|112635.4|112610.4|112644.1|112619.1|112647.7|112622.7|112635.4|112610.4|16
1736239820000|2025-01-07 08:50:20|112643.8|112618.8|112644.3|112619.3|112648.7|112623.7|112641.9|112616.9|15
1736239830000|2025-01-07 08:50:30|112645.8|112620.8|112640|112615|112649.8|112624.8|112640|112615|17
1736239840000|2025-01-07 08:50:40|112639.2|112614.2|112641.7|112616.7|112641.7|112616.7|112638.9|112613.9|9
1736239850000|2025-01-07 08:50:50|112640|112615|112658.7|112633.7|112661.2|112636.2|112631.3|112606.3|37
1736239860000|2025-01-07 08:51:00|112657.7|112632.7|112660.3|112635.3|112661.5|112636.5|112653.2|112628.2|17
1736239870000|2025-01-07 08:51:10|112659.8|112634.8|112670.4|112645.4|112671.9|112646.9|112659.8|112634.8|14
1736239880000|2025-01-07 08:51:20|112671.4|112646.4|112684.4|112659.4|112688.6|112663.6|112671.4|112646.4|30
1736239890000|2025-01-07 08:51:30|112683.4|112658.4|112680.2|112655.2|112684.8|112659.8|112677.1|112652.1|26
1736239900000|2025-01-07 08:51:40|112680.9|112655.9|112670.5|112645.5|112681.1|112656.1|112669.8|112644.8|14
1736239910000|2025-01-07 08:51:50|112670.3|112645.3|112672.6|112647.6|112674.8|112649.8|112668.3|112643.3|15
1736239920000|2025-01-07 08:52:00|112673.4|112648.4|112673.3|112648.3|112682.8|112657.8|112672.4|112647.4|14
1736239930000|2025-01-07 08:52:10|112672.6|112647.6|112671.1|112646.1|112672.6|112647.6|112669.7|112644.7|10
1736239940000|2025-01-07 08:52:20|112671.3|112646.3|112668|112643|112673.5|112648.5|112667.2|112642.2|13
1736239950000|2025-01-07 08:52:30|112669.5|112644.5|112661.9|112636.9|112671.1|112646.1|112661.1|112636.1|20
1736239960000|2025-01-07 08:52:40|112662.9|112637.9|112663.1|112638.1|112663.9|112638.9|112662.3|112637.3|7
1736239970000|2025-01-07 08:52:50|112663.2|112638.2|112664|112639|112664|112639|112658.3|112633.3|6
1736239980000|2025-01-07 08:53:00|112664.7|112639.7|112668.3|112643.3|112669.1|112644.1|112664.1|112639.1|26
1736239990000|2025-01-07 08:53:10|112669.2|112644.2|112671.2|112646.2|112676.2|112651.2|112669.2|112644.2|25
1736240000000|2025-01-07 08:53:20|112671.4|112646.4|112663.2|112638.2|112672.9|112647.9|112661.6|112636.6|21
1736240010000|2025-01-07 08:53:30|112662.6|112637.6|112662.5|112637.5|112663.6|112638.6|112660.7|112635.7|13
1736240020000|2025-01-07 08:53:40|112663.3|112638.3|112673.8|112648.8|112674.5|112649.5|112663.3|112638.3|26
1736240030000|2025-01-07 08:53:50|112674.6|112649.6|112651.7|112626.7|112674.6|112649.6|112651.3|112626.3|23
1736240040000|2025-01-07 08:54:00|112650.7|112625.7|112644.6|112619.6|112650.7|112625.7|112643.9|112618.9|34
1736240050000|2025-01-07 08:54:10|112644.5|112619.5|112650.8|112625.8|112651|112626|112644.2|112619.2|14
1736240060000|2025-01-07 08:54:20|112650.1|112625.1|112649|112624|112656.5|112631.5|112647.2|112622.2|29
1736240070000|2025-01-07 08:54:30|112649.1|112624.1|112655.9|112630.9|112656.7|112631.7|112648.3|112623.3|19
1736240080000|2025-01-07 08:54:40|112654|112629|112646.1|112621.1|112656.6|112631.6|112644.8|112619.8|19
1736240090000|2025-01-07 08:54:50|112644.1|112619.1|112647.9|112622.9|112647.9|112622.9|112643.3|112618.3|10
1736240100000|2025-01-07 08:55:00|112647.2|112622.2|112654.4|112629.4|112658.8|112633.8|112643.8|112618.8|28
1736240110000|2025-01-07 08:55:10|112653.6|112628.6|112665.7|112640.7|112666.1|112641.1|112652.3|112627.3|19
1736240120000|2025-01-07 08:55:20|112666.8|112641.8|112660.8|112635.8|112666.8|112641.8|112656.6|112631.6|17
1736240130000|2025-01-07 08:55:30|112661.6|112636.6|112665.2|112640.2|112668.7|112643.7|112657.3|112632.3|22
1736240140000|2025-01-07 08:55:40|112666|112641|112664.4|112639.4|112666.7|112641.7|112662|112637|18
1736240150000|2025-01-07 08:55:50|112663|112638|112658|112633|112663|112638|112653.8|112628.8|26
1736240160000|2025-01-07 08:56:00|112659.9|112634.9|112659.3|112634.3|112660.5|112635.5|112658|112633|12
1736240170000|2025-01-07 08:56:10|112660.2|112635.2|112654.2|112629.2|112666|112641|112654.2|112629.2|16
1736240180000|2025-01-07 08:56:20|112653.6|112628.6|112665.7|112640.7|112667.8|112642.8|112653.6|112628.6|16
1736240190000|2025-01-07 08:56:30|112664.6|112639.6|112667.7|112642.7|112667.8|112642.8|112663.8|112638.8|7
1736240200000|2025-01-07 08:56:40|112664.1|112639.1|112664.5|112639.5|112665.2|112640.2|112663|112638|10
1736240210000|2025-01-07 08:56:50|112664.7|112639.7|112661.8|112636.8|112669.8|112644.8|112661.2|112636.2|13
1736240220000|2025-01-07 08:57:00|112663.3|112638.3|112665.5|112640.5|112665.5|112640.5|112662.2|112637.2|19
1736240230000|2025-01-07 08:57:10|112664.5|112639.5|112666.8|112641.8|112669.6|112644.6|112662.5|112637.5|11
1736240240000|2025-01-07 08:57:20|112665.8|112640.8|112659.8|112634.8|112665.8|112640.8|112656.9|112631.9|15
1736240250000|2025-01-07 08:57:30|112659.2|112634.2|112658.4|112633.4|112659.4|112634.4|112656.8|112631.8|8
1736240260000|2025-01-07 08:57:40|112659.8|112634.8|112659.7|112634.7|112661.7|112636.7|112653.6|112628.6|16
1736240270000|2025-01-07 08:57:50|112657|112632|112652.7|112627.7|112659.4|112634.4|112651.8|112626.8|19
1736240280000|2025-01-07 08:58:00|112651.5|112626.5|112628.9|112603.9|112652.9|112627.9|112621.7|112596.7|30
1736240290000|2025-01-07 08:58:10|112628.4|112603.4|112624.7|112599.7|112628.4|112603.4|112619.9|112594.9|28
1736240300000|2025-01-07 08:58:20|112624.5|112599.5|112621.2|112596.2|112629.9|112604.9|112621.2|112596.2|17
1736240310000|2025-01-07 08:58:30|112622.5|112597.5|112628.2|112603.2|112631.3|112606.3|112622.5|112597.5|16
1736240320000|2025-01-07 08:58:40|112627.4|112602.4|112621.5|112596.5|112628.3|112603.3|112614.7|112589.7|26
1736240330000|2025-01-07 08:58:50|112621.6|112596.6|112628.5|112603.5|112628.5|112603.5|112621.6|112596.6|14
1736240340000|2025-01-07 08:59:00|112634|112609|112634.8|112609.8|112649.6|112618.1|112631.3|112596|34
1736240350000|2025-01-07 08:59:10|112636|112611|112632.1|112607.1|112644.7|112619.7|112632.1|112607.1|29
1736240360000|2025-01-07 08:59:20|112631.5|112606.5|112622.1|112597.1|112633.5|112608.5|112617.7|112592.7|35
1736240370000|2025-01-07 08:59:30|112623.2|112598.2|112615.6|112590.6|112623.2|112598.2|112610.1|112585.1|22
1736240380000|2025-01-07 08:59:40|112613.8|112588.8|112591.1|112566.1|112617.6|112592.6|112591.1|112555.4|46
1736240390000|2025-01-07 08:59:50|112598|112548|112609.2|112559.2|112612.9|112562.9|112597.7|112547.7|26
1736240400000|2025-01-07 09:00:00|112600.7|112550.7|112565.9|112515.9|112600.7|112550.7|112559.9|112509.9|41
1736240410000|2025-01-07 09:00:10|112564.6|112514.6|112545.4|112520.4|112569.8|112528.1|112538.1|112500|51
1736240420000|2025-01-07 09:00:20|112547.6|112522.6|112569.2|112544.2|112570.3|112545.3|112542.5|112517.5|36
1736240430000|2025-01-07 09:00:30|112569.3|112544.3|112586.5|112561.5|112588.5|112563.5|112569.3|112544.3|32
1736240440000|2025-01-07 09:00:40|112587.1|112562.1|112608|112558|112612.1|112562.3|112587.1|112539.1|44
1736240450000|2025-01-07 09:00:50|112609.3|112559.3|112603.1|112553.1|112609.3|112559.3|112597.4|112547.4|36
1736240460000|2025-01-07 09:01:00|112603|112553|112615|112565|112615.7|112565.7|112603|112553|21
1736240470000|2025-01-07 09:01:10|112614.6|112564.6|112583.5|112558.5|112614.6|112566.9|112581.8|112556.8|40
1736240480000|2025-01-07 09:01:20|112582.6|112557.6|112570.9|112545.9|112582.6|112557.6|112566.7|112541.7|29
1736240490000|2025-01-07 09:01:30|112570.6|112545.6|112566.8|112541.8|112571.6|112546.6|112564.8|112539.8|19
1736240500000|2025-01-07 09:01:40|112567.6|112542.6|112570.4|112545.4|112570.7|112545.7|112567.2|112542.2|13
1736240510000|2025-01-07 09:01:50|112570.1|112545.1|112568.7|112543.7|112574.9|112549.9|112567.4|112542.4|22
1736240520000|2025-01-07 09:02:00|112568|112543|112565.5|112540.5|112569.2|112544.2|112561.3|112536.3|31
1736240530000|2025-01-07 09:02:10|112566.5|112541.5|112562.4|112537.4|112567.2|112542.2|112562|112537|21
1736240540000|2025-01-07 09:02:20|112563.3|112538.3|112553.3|112528.3|112565|112540|112548.1|112523.1|41
1736240550000|2025-01-07 09:02:30|112552.4|112527.4|112547.7|112522.7|112557.7|112532.7|112545.9|112520.9|35
1736240560000|2025-01-07 09:02:40|112548.5|112523.5|112551.3|112526.3|112567.2|112542.2|112548.5|112523.5|34
1736240570000|2025-01-07 09:02:50|112551.2|112526.2|112559.9|112534.9|112560.7|112535.7|112548|112523|25
1736240580000|2025-01-07 09:03:00|112558.7|112533.7|112555|112530|112559.8|112534.8|112550.7|112525.7|22
1736240590000|2025-01-07 09:03:10|112557.1|112532.1|112552.8|112527.8|112565.7|112540.7|112550.4|112525.4|32
1736240600000|2025-01-07 09:03:20|112551.6|112526.6|112547.2|112522.2|112552.8|112527.8|112532|112507|40
1736240610000|2025-01-07 09:03:30|112548.2|112523.2|112541.2|112516.2|112551.1|112526.1|112539.7|112514.7|39
1736240620000|2025-01-07 09:03:40|112541|112516|112542.4|112517.4|112545.1|112520.1|112541|112516|22
1736240630000|2025-01-07 09:03:50|112541.5|112516.5|112540.8|112515.8|112543.3|112518.3|112534.1|112509.1|24
1736240640000|2025-01-07 09:04:00|112541.4|112516.4|112538.9|112513.9|112543.8|112518.8|112535.1|112510.1|29
1736240650000|2025-01-07 09:04:10|112537.5|112512.5|112529.6|112504.6|112539.4|112514.4|112525.9|112500.9|24
1736240660000|2025-01-07 09:04:20|112528.6|112503.6|112542.3|112517.3|112542.3|112517.3|112525.3|112500.3|32
1736240670000|2025-01-07 09:04:30|112541.5|112516.5|112535.3|112510.3|112549.8|112524.8|112533.9|112508.9|26
1736240680000|2025-01-07 09:04:40|112534.5|112509.5|112524.9|112499.9|112534.5|112509.5|112519.3|112494.3|29
1736240690000|2025-01-07 09:04:50|112525.4|112500.4|112520|112495|112528.8|112503.8|112517.2|112492.2|31
1736240700000|2025-01-07 09:05:00|112521.1|112496.1|112520.4|112495.4|112521.2|112496.2|112513.7|112488.7|33
1736240710000|2025-01-07 09:05:10|112519.8|112494.8|112518.7|112493.7|112521.2|112496.2|112517.2|112492.2|31
1736240720000|2025-01-07 09:05:20|112520.1|112495.1|112499.9|112474.9|112520.1|112495.1|112498.3|112473.3|40
1736240730000|2025-01-07 09:05:30|112499.1|112474.1|112503.1|112478.1|112506.7|112481.7|112499.1|112474.1|26
1736240740000|2025-01-07 09:05:40|112502.3|112477.3|112504.5|112479.5|112504.9|112479.9|112496.6|112471.6|36
1736240750000|2025-01-07 09:05:50|112505.4|112480.4|112513.4|112488.4|112515.2|112490.2|112504.7|112479.7|18
1736240760000|2025-01-07 09:06:00|112511.9|112486.9|112505|112480|112513.5|112488.5|112505|112480|34
1736240770000|2025-01-07 09:06:10|112504|112479|112498.7|112473.7|112504.7|112479.7|112497.5|112472.5|19
1736240780000|2025-01-07 09:06:20|112501.7|112476.7|112520.8|112495.8|112522.5|112497.5|112501.1|112476.1|32
1736240790000|2025-01-07 09:06:30|112521.2|112496.2|112527.8|112502.8|112533.4|112508.4|112519.3|112494.3|30
1736240800000|2025-01-07 09:06:40|112526.7|112501.7|112526.8|112501.8|112528.8|112503.8|112521.8|112496.8|38
1736240810000|2025-01-07 09:06:50|112526.5|112501.5|112537.9|112512.9|112541.5|112516.5|112526.2|112501.2|25
1736240820000|2025-01-07 09:07:00|112538.2|112513.2|112540.7|112515.7|112541.4|112516.4|112533.9|112508.9|24
1736240830000|2025-01-07 09:07:10|112541.5|112516.5|112542.8|112517.8|112550.1|112525.1|112536.3|112511.3|33
1736240840000|2025-01-07 09:07:20|112543.1|112518.1|112542.6|112517.6|112544.2|112519.2|112541.4|112516.4|16
1736240850000|2025-01-07 09:07:30|112543.4|112518.4|112566.2|112541.2|112566.2|112541.2|112543.4|112518.4|26
1736240860000|2025-01-07 09:07:40|112565.5|112540.5|112568|112543|112568|112543|112561.7|112536.7|17
1736240870000|2025-01-07 09:07:50|112568.9|112543.9|112560.2|112535.2|112570.8|112545.8|112560.2|112535.2|23
1736240880000|2025-01-07 09:08:00|112561.2|112536.2|112554.4|112529.4|112561.8|112536.8|112549.4|112524.4|41
1736240890000|2025-01-07 09:08:10|112555.2|112530.2|112557.8|112532.8|112562.5|112537.5|112553|112528|37
1736240900000|2025-01-07 09:08:20|112558.2|112533.2|112559.1|112534.1|112560.7|112535.7|112551.4|112526.4|41
1736240910000|2025-01-07 09:08:30|112559|112534|112575.2|112550.2|112576.1|112551.1|112558.7|112533.7|41
1736240920000|2025-01-07 09:08:40|112576|112551|112580.7|112555.7|112581.3|112556.3|112568.4|112543.4|38
1736240930000|2025-01-07 09:08:50|112581.5|112556.5|112607|112557|112607|112576.8|112581.5|112554.4|36
1736240940000|2025-01-07 09:09:00|112610.2|112560.2|112628.5|112578.5|112633.8|112596.5|112604.5|112560.2|33
1736240950000|2025-01-07 09:09:10|112619.5|112594.5|112610.2|112585.2|112619.7|112594.7|112601.9|112576.9|40
1736240960000|2025-01-07 09:09:20|112610.4|112585.4|112601.2|112576.2|112610.4|112585.4|112593.4|112568.4|27
1736240970000|2025-01-07 09:09:30|112602.2|112577.2|112607.8|112582.8|112608.9|112583.9|112598.8|112573.8|35
1736240980000|2025-01-07 09:09:40|112606.9|112581.9|112606.3|112581.3|112612.9|112587.9|112604.5|112579.5|32
1736240990000|2025-01-07 09:09:50|112605.9|112580.9|112606.4|112581.4|112613.1|112588.1|112605.9|112580.9|23
1736241000000|2025-01-07 09:10:00|112606.7|112581.7|112610.2|112585.2|112614.7|112589.7|112606.2|112581.2|24
1736241010000|2025-01-07 09:10:10|112611.2|112586.2|112610.8|112585.8|112622.8|112597.8|112609.1|112584.1|22
1736241020000|2025-01-07 09:10:20|112612.1|112587.1|112616|112591|112620.5|112595.5|112609.8|112584.8|35
1736241030000|2025-01-07 09:10:30|112617.2|112592.2|112597.4|112572.4|112617.2|112592.2|112597.1|112572.1|23
1736241040000|2025-01-07 09:10:40|112599.1|112574.1|112594.5|112569.5|112599.1|112574.1|112586.8|112561.8|28
1736241050000|2025-01-07 09:10:50|112594|112569|112605|112580|112610|112585|112594|112569|33
1736241060000|2025-01-07 09:11:00|112602.3|112577.3|112607.6|112582.6|112610.2|112585.2|112601.7|112576.7|24
1736241070000|2025-01-07 09:11:10|112606.8|112581.8|112612.5|112587.5|112612.5|112587.5|112604.1|112579.1|14
1736241080000|2025-01-07 09:11:20|112616.8|112591.8|112616.7|112591.7|112623|112598|112613.2|112588.2|16
1736241090000|2025-01-07 09:11:30|112616.6|112591.6|112625.4|112600.4|112627.1|112602.1|112614.9|112589.9|16
1736241100000|2025-01-07 09:11:40|112625|112600|112623|112598|112631.7|112606.7|112621.4|112596.4|34
1736241110000|2025-01-07 09:11:50|112621.5|112596.5|112621.1|112596.1|112629.9|112604.9|112621.1|112596.1|25
1736241120000|2025-01-07 09:12:00|112621.8|112596.8|112621.6|112596.6|112625.5|112600.5|112620.1|112595.1|17
1736241130000|2025-01-07 09:12:10|112622.4|112597.4|112623.2|112598.2|112628|112603|112622.4|112597.4|21
1736241140000|2025-01-07 09:12:20|112625|112600|112634.2|112609.2|112635.1|112610.1|112625|112600|20
1736241150000|2025-01-07 09:12:30|112634|112609|112645.1|112620.1|112649.5|112624.5|112634|112609|34
1736241160000|2025-01-07 09:12:40|112645.6|112620.6|112648.2|112623.2|112652.2|112627.2|112640.3|112615.3|47
1736241170000|2025-01-07 09:12:50|112648.8|112623.8|112645.8|112620.8|112651.1|112626.1|112644.8|112619.8|32
1736241180000|2025-01-07 09:13:00|112646.4|112621.4|112626.5|112601.5|112646.5|112621.5|112626.5|112601.5|39
1736241190000|2025-01-07 09:13:10|112629.9|112604.9|112651.8|112626.8|112651.8|112626.8|112629.1|112604.1|25
1736241200000|2025-01-07 09:13:20|112658.9|112633.9|112665.3|112640.3|112667.6|112642.6|112658.9|112633.9|30
1736241210000|2025-01-07 09:13:30|112659.6|112634.6|112658.7|112633.7|112662.2|112637.2|112658.7|112633.7|22
1736241220000|2025-01-07 09:13:40|112658.5|112633.5|112659.5|112634.5|112659.5|112634.5|112656.3|112631.3|15
1736241230000|2025-01-07 09:13:50|112659.9|112634.9|112658.5|112633.5|112659.9|112634.9|112650.1|112625.1|23
1736241240000|2025-01-07 09:14:00|112658.4|112633.4|112667.1|112642.1|112668.8|112643.8|112658.4|112633.4|15
1736241250000|2025-01-07 09:14:10|112666.6|112641.6|112669.4|112644.4|112669.9|112644.9|112664.8|112639.8|9
1736241260000|2025-01-07 09:14:20|112668.5|112643.5|112661.5|112636.5|112674.2|112649.2|112661.1|112636.1|40
1736241270000|2025-01-07 09:14:30|112660.5|112635.5|112664|112639|112664.6|112639.6|112659.6|112634.6|18
1736241280000|2025-01-07 09:14:40|112663.5|112638.5|112658|112633|112664.7|112639.7|112657.8|112632.8|22
1736241290000|2025-01-07 09:14:50|112657.6|112632.6|112657.3|112632.3|112659.5|112634.5|112655.1|112630.1|30
1736241300000|2025-01-07 09:15:00|112659.6|112634.6|112678.3|112653.3|112679|112654|112659.6|112634.6|26
1736241310000|2025-01-07 09:15:10|112678|112653|112674.7|112649.7|112679|112654|112672.5|112647.5|28
1736241320000|2025-01-07 09:15:20|112674.2|112649.2|112666.3|112641.3|112676.7|112651.7|112665.1|112640.1|35
1736241330000|2025-01-07 09:15:30|112667.8|112642.8|112650.2|112625.2|112670.7|112645.7|112650.2|112625.2|28
1736241340000|2025-01-07 09:15:40|112651.1|112626.1|112658.1|112633.1|112658.3|112633.3|112651.1|112626.1|22
1736241350000|2025-01-07 09:15:50|112658.2|112633.2|112657.4|112632.4|112661.6|112636.6|112657|112632|25
1736241360000|2025-01-07 09:16:00|112658.4|112633.4|112669.7|112644.7|112669.7|112644.7|112658.4|112633.4|12
1736241370000|2025-01-07 09:16:10|112678.8|112653.8|112671.8|112646.8|112680.1|112655.1|112671.2|112646.2|32
1736241380000|2025-01-07 09:16:20|112671.5|112646.5|112671.2|112646.2|112673.2|112648.2|112669.9|112644.9|23
1736241390000|2025-01-07 09:16:30|112670.5|112645.5|112671.7|112646.7|112671.7|112646.7|112670.1|112645.1|8
1736241400000|2025-01-07 09:16:40|112672.6|112647.6|112676|112651|112678.5|112653.5|112671.9|112646.9|15
1736241410000|2025-01-07 09:16:50|112673.6|112648.6|112683.1|112658.1|112684|112659|112673.6|112648.6|14
1736241420000|2025-01-07 09:17:00|112683.9|112658.9|112681.9|112656.9|112692.9|112667.9|112681.9|112656.9|27
1736241430000|2025-01-07 09:17:10|112681.7|112656.7|112679|112654|112681.7|112656.7|112675|112650|14
1736241440000|2025-01-07 09:17:20|112679.2|112654.2|112683.3|112658.3|112685.7|112660.7|112679.2|112654.2|23
1736241450000|2025-01-07 09:17:30|112683.6|112658.6|112680.9|112655.9|112683.6|112658.6|112679.4|112654.4|17
1736241460000|2025-01-07 09:17:40|112681.5|112656.5|112679.8|112654.8|112684.1|112659.1|112679.8|112654.8|20
1736241470000|2025-01-07 09:17:50|112680.7|112655.7|112680.9|112655.9|112683.6|112658.6|112680.7|112655.7|21
1736241480000|2025-01-07 09:18:00|112680.1|112655.1|112688.5|112663.5|112689|112664|112680.1|112655.1|19
1736241490000|2025-01-07 09:18:10|112689|112664|112690.9|112665.9|112690.9|112665.9|112687.8|112662.8|15
1736241500000|2025-01-07 09:18:20|112692.9|112667.9|112691.3|112666.3|112692.9|112667.9|112690.1|112665.1|11
1736241510000|2025-01-07 09:18:30|112690.5|112665.5|112690.7|112665.7|112692.7|112667.7|112688.7|112663.7|22
1736241520000|2025-01-07 09:18:40|112690.6|112665.6|112689.1|112664.1|112690.6|112665.6|112687.9|112662.9|17
1736241530000|2025-01-07 09:18:50|112688.6|112663.6|112688.6|112663.6|112690.8|112665.8|112688.5|112663.5|19
1736241540000|2025-01-07 09:19:00|112689.4|112664.4|112687|112662|112690.3|112665.3|112685.4|112660.4|20
1736241550000|2025-01-07 09:19:10|112686.1|112661.1|112687.4|112662.4|112690|112665|112682.9|112657.9|29
1736241560000|2025-01-07 09:19:20|112688|112663|112687.9|112662.9|112688|112663|112686.7|112661.7|6
1736241570000|2025-01-07 09:19:30|112687.1|112662.1|112688.6|112663.6|112690.5|112665.5|112683.7|112658.7|31
1736241580000|2025-01-07 09:19:40|112689.8|112664.8|112707|112682|112707.7|112682.7|112687.2|112662.2|38
1736241590000|2025-01-07 09:19:50|112708.1|112683.1|112710.5|112685.5|112715.7|112690.7|112696.1|112671.1|40
1736241600000|2025-01-07 09:20:00|112711.2|112686.2|112720.9|112695.9|112724.9|112699.9|112711.2|112686.2|23
1736241610000|2025-01-07 09:20:10|112719.6|112694.6|112718.8|112693.8|112723.7|112698.7|112717.4|112692.4|32
1736241620000|2025-01-07 09:20:20|112717.8|112692.8|112711.3|112686.3|112718|112693|112696.8|112671.8|26
1736241630000|2025-01-07 09:20:30|112711.7|112686.7|112703.3|112678.3|112717.6|112692.6|112694.6|112669.6|27
1736241640000|2025-01-07 09:20:40|112705.2|112680.2|112696.4|112671.4|112707.4|112682.4|112696.4|112671.4|18
1736241650000|2025-01-07 09:20:50|112696.2|112671.2|112688.1|112663.1|112696.2|112671.2|112686.8|112661.8|21
1736241660000|2025-01-07 09:21:00|112689.6|112664.6|112693.3|112668.3|112694.3|112669.3|112686.8|112661.8|29
1736241670000|2025-01-07 09:21:10|112691.7|112666.7|112691.4|112666.4|112693.8|112668.8|112689.5|112664.5|12
1736241680000|2025-01-07 09:21:20|112691.5|112666.5|112697.5|112672.5|112701.5|112676.5|112691.5|112666.5|22
1736241690000|2025-01-07 09:21:30|112697.4|112672.4|112690.9|112665.9|112697.4|112672.4|112689.9|112664.9|19
1736241700000|2025-01-07 09:21:40|112690.6|112665.6|112691.7|112666.7|112694.7|112669.7|112690|112665|14
1736241710000|2025-01-07 09:21:50|112691.5|112666.5|112693|112668|112697.8|112672.8|112690.2|112665.2|27
1736241720000|2025-01-07 09:22:00|112693.9|112668.9|112692.3|112667.3|112696.8|112671.8|112689.7|112664.7|20
1736241730000|2025-01-07 09:22:10|112691.7|112666.7|112698.6|112673.6|112699.6|112674.6|112690.1|112665.1|25
1736241740000|2025-01-07 09:22:20|112699.6|112674.6|112698.5|112673.5|112699.6|112674.6|112690.2|112665.2|24
1736241750000|2025-01-07 09:22:30|112699.6|112674.6|112697.9|112672.9|112704.9|112679.9|112696.7|112671.7|25
1736241760000|2025-01-07 09:22:40|112697.3|112672.3|112696.6|112671.6|112697.6|112672.6|112694.4|112669.4|13
1736241770000|2025-01-07 09:22:50|112694.8|112669.8|112691.7|112666.7|112695.6|112670.6|112690.9|112665.9|13
1736241780000|2025-01-07 09:23:00|112692.5|112667.5|112689.8|112664.8|112693.2|112668.2|112689.8|112664.8|19
1736241790000|2025-01-07 09:23:10|112689.1|112664.1|112709.3|112684.3|112716.6|112691.6|112689.1|112664.1|46
1736241800000|2025-01-07 09:23:20|112708.5|112683.5|112710.5|112685.5|112715|112690|112708.5|112683.5|31
1736241810000|2025-01-07 09:23:30|112710.8|112685.8|112698.1|112673.1|112711|112686|112696.1|112671.1|28
1736241820000|2025-01-07 09:23:40|112697.9|112672.9|112698.3|112673.3|112700.6|112675.6|112696.3|112671.3|16
1736241830000|2025-01-07 09:23:50|112698|112673|112699.4|112674.4|112706.5|112681.5|112697.6|112672.6|23
1736241840000|2025-01-07 09:24:00|112698.8|112673.8|112713|112688|112713.5|112688.5|112698.8|112673.8|23
1736241850000|2025-01-07 09:24:10|112711.1|112686.1|112714.9|112689.9|112714.9|112689.9|112709.6|112684.6|8
1736241860000|2025-01-07 09:24:20|112712.9|112687.9|112703.3|112678.3|112715.9|112690.9|112703.3|112678.3|22
1736241870000|2025-01-07 09:24:30|112704.3|112679.3|112693.5|112668.5|112704.3|112679.3|112688|112663|24
1736241880000|2025-01-07 09:24:40|112693.2|112668.2|112700.7|112675.7|112702.6|112677.6|112691.1|112666.1|25
1736241890000|2025-01-07 09:24:50|112701.1|112676.1|112698.6|112673.6|112704.9|112679.9|112698.6|112673.6|12
1736241900000|2025-01-07 09:25:00|112700.8|112675.8|112703.5|112678.5|112703.5|112678.5|112696.7|112671.7|19
1736241910000|2025-01-07 09:25:10|112704.2|112679.2|112707.1|112682.1|112710.3|112685.3|112702.2|112677.2|13
1736241920000|2025-01-07 09:25:20|112706.2|112681.2|112705.9|112680.9|112706.8|112681.8|112698.7|112673.7|16
1736241930000|2025-01-07 09:25:30|112705.4|112680.4|112695|112670|112705.4|112680.4|112691.8|112666.8|21
1736241940000|2025-01-07 09:25:40|112695.1|112670.1|112693.7|112668.7|112695.7|112670.7|112692.6|112667.6|15
1736241950000|2025-01-07 09:25:50|112692.3|112667.3|112690.4|112665.4|112692.6|112667.6|112690.4|112665.4|15
1736241960000|2025-01-07 09:26:00|112690.3|112665.3|112690.2|112665.2|112690.7|112665.7|112690.1|112665.1|6
1736241970000|2025-01-07 09:26:10|112689.3|112664.3|112691.3|112666.3|112694.5|112669.5|112689.1|112664.1|10
1736241980000|2025-01-07 09:26:20|112690.5|112665.5|112690|112665|112693|112668|112690|112665|24
1736241990000|2025-01-07 09:26:30|112689.2|112664.2|112688.3|112663.3|112689.9|112664.9|112682.9|112657.9|14
1736242000000|2025-01-07 09:26:40|112686.5|112661.5|112681.8|112656.8|112687.1|112662.1|112680.9|112655.9|14
1736242010000|2025-01-07 09:26:50|112681.6|112656.6|112681.9|112656.9|112681.9|112656.9|112680.7|112655.7|6
1736242020000|2025-01-07 09:27:00|112682.7|112657.7|112685.6|112660.6|112687.1|112662.1|112682.7|112657.7|8
1736242030000|2025-01-07 09:27:10|112684.7|112659.7|112685.7|112660.7|112685.7|112660.7|112684.1|112659.1|8
1736242040000|2025-01-07 09:27:20|112684.9|112659.9|112693.9|112668.9|112694.9|112669.9|112684.9|112659.9|13
1736242050000|2025-01-07 09:27:30|112692|112667|112687.9|112662.9|112692|112667|112687.9|112662.9|17
1736242060000|2025-01-07 09:27:40|112687|112662|112684.9|112659.9|112690.8|112665.8|112682|112657|19
1736242070000|2025-01-07 09:27:50|112685.4|112660.4|112685.5|112660.5|112685.5|112660.5|112685.4|112660.4|2
1736242080000|2025-01-07 09:28:00|112686.2|112661.2|112687.6|112662.6|112689|112664|112685.2|112660.2|12
1736242090000|2025-01-07 09:28:10|112688.1|112663.1|112678.7|112653.7|112688.1|112663.1|112678.3|112653.3|12
1736242100000|2025-01-07 09:28:20|112677.8|112652.8|112689.9|112664.9|112691.8|112666.8|112677.8|112652.8|18
1736242110000|2025-01-07 09:28:30|112690.5|112665.5|112688.4|112663.4|112690.5|112665.5|112688.1|112663.1|5
1736242120000|2025-01-07 09:28:40|112695.7|112670.7|112695.8|112670.8|112698.5|112673.5|112695|112670|16
1736242130000|2025-01-07 09:28:50|112695.9|112670.9|112696.1|112671.1|112697.2|112672.2|112694.9|112669.9|11
1736242140000|2025-01-07 09:29:00|112696.5|112671.5|112711.3|112686.3|112711.3|112686.3|112696.5|112671.5|20
1736242150000|2025-01-07 09:29:10|112712.7|112687.7|112711.9|112686.9|112716.4|112691.4|112711.6|112686.6|11
1736242160000|2025-01-07 09:29:20|112711.8|112686.8|112712.8|112687.8|112712.8|112687.8|112711.7|112686.7|4
1736242170000|2025-01-07 09:29:30|112711.7|112686.7|112710|112685|112711.7|112686.7|112708.5|112683.5|9
1736242180000|2025-01-07 09:29:40|112706.8|112681.8|112703.4|112678.4|112706.8|112681.8|112691.1|112666.1|29
1736242190000|2025-01-07 09:29:50|112702.4|112677.4|112703.1|112678.1|112705.4|112680.4|112702.4|112677.4|10
1736242200000|2025-01-07 09:30:00|112705.6|112680.6|112704.3|112679.3|112713.9|112688.9|112702.7|112677.7|23
1736242210000|2025-01-07 09:30:10|112705.5|112680.5|112704.8|112679.8|112706.5|112681.5|112704.1|112679.1|23
1736242220000|2025-01-07 09:30:20|112706.9|112681.9|112717.6|112667.6|112718.8|112681.9|112706.9|112665.6|17
1736242230000|2025-01-07 09:30:30|112719.6|112669.6|112718.7|112668.7|112721.5|112671.5|112717.4|112667.4|20
1736242240000|2025-01-07 09:30:40|112720.5|112670.5|112707.9|112682.9|112722.5|112683.6|112705.6|112668.9|19
1736242250000|2025-01-07 09:30:50|112706.7|112681.7|112713.1|112688.1|112713.5|112688.5|112706.7|112681.7|7
1736242260000|2025-01-07 09:31:00|112714|112689|112707.7|112682.7|112719.7|112694.7|112705.4|112680.4|18
1736242270000|2025-01-07 09:31:10|112705|112680|112687|112662|112705|112680|112684.6|112659.6|28
1736242280000|2025-01-07 09:31:20|112685.8|112660.8|112675.9|112650.9|112685.8|112660.8|112675.9|112650.9|11
1736242290000|2025-01-07 09:31:30|112674.7|112649.7|112666.7|112641.7|112675.2|112650.2|112665.7|112640.7|13
1736242300000|2025-01-07 09:31:40|112666|112641|112663|112638|112669.2|112644.2|112661.3|112636.3|16
1736242310000|2025-01-07 09:31:50|112662.9|112637.9|112668.1|112643.1|112668.1|112643.1|112661.2|112636.2|20
1736242320000|2025-01-07 09:32:00|112667.4|112642.4|112679|112654|112687.4|112662.4|112666.2|112641.2|29
1736242330000|2025-01-07 09:32:10|112679.6|112654.6|112692.6|112667.6|112696.6|112671.6|112677.7|112652.7|23
1736242340000|2025-01-07 09:32:20|112693.1|112668.1|112694.3|112669.3|112704.4|112679.4|112688.2|112663.2|41
1736242350000|2025-01-07 09:32:30|112693.5|112668.5|112680.6|112655.6|112693.5|112668.5|112678.9|112653.9|26
1736242360000|2025-01-07 09:32:40|112682.4|112657.4|112687.9|112662.9|112687.9|112662.9|112680.9|112655.9|15
1736242370000|2025-01-07 09:32:50|112688.2|112663.2|112687.2|112662.2|112688.5|112663.5|112687.1|112662.1|10
1736242380000|2025-01-07 09:33:00|112692.7|112667.7|112693.2|112668.2|112695|112670|112687.3|112662.3|30
1736242390000|2025-01-07 09:33:10|112692.6|112667.6|112693.2|112668.2|112696.9|112671.9|112685.3|112660.3|21
1736242400000|2025-01-07 09:33:20|112690.1|112665.1|112691.7|112666.7|112695.9|112670.9|112690.1|112665.1|12
1736242410000|2025-01-07 09:33:30|112690.4|112665.4|112687|112662|112695.2|112670.2|112687|112662|20
1736242420000|2025-01-07 09:33:40|112684.4|112659.4|112683.9|112658.9|112690.4|112665.4|112683.8|112658.8|18
1736242430000|2025-01-07 09:33:50|112683.2|112658.2|112679.7|112654.7|112683.2|112658.2|112676.3|112651.3|13
1736242440000|2025-01-07 09:34:00|112680.1|112655.1|112682.1|112657.1|112684.7|112659.7|112678.1|112653.1|15
1736242450000|2025-01-07 09:34:10|112683.4|112658.4|112690.3|112665.3|112692.1|112667.1|112683.4|112658.4|23
1736242460000|2025-01-07 09:34:20|112689.7|112664.7|112687.4|112662.4|112689.7|112664.7|112687.2|112662.2|9
1736242470000|2025-01-07 09:34:30|112686.8|112661.8|112687|112662|112687|112662|112676.7|112651.7|16
1736242480000|2025-01-07 09:34:40|112688.2|112663.2|112693.1|112668.1|112700.5|112675.5|112688.2|112663.2|19
1736242490000|2025-01-07 09:34:50|112692.6|112667.6|112680.5|112655.5|112693.1|112668.1|112680.5|112655.5|14
1736242500000|2025-01-07 09:35:00|112681.3|112656.3|112684.9|112659.9|112686.2|112661.2|112678|112653|20
1736242510000|2025-01-07 09:35:10|112685.2|112660.2|112680.7|112655.7|112685.2|112660.2|112680.3|112655.3|12
1736242520000|2025-01-07 09:35:20|112679.9|112654.9|112684|112659|112685.7|112660.7|112679.8|112654.8|17
1736242530000|2025-01-07 09:35:30|112682.6|112657.6|112668.6|112643.6|112683.1|112658.1|112667.6|112642.6|20
1736242540000|2025-01-07 09:35:40|112667.6|112642.6|112669.7|112644.7|112673.7|112648.7|112664.1|112639.1|21
1736242550000|2025-01-07 09:35:50|112670.7|112645.7|112671.5|112646.5|112673.1|112648.1|112670.5|112645.5|14
1736242560000|2025-01-07 09:36:00|112670.6|112645.6|112671.2|112646.2|112671.8|112646.8|112666.5|112641.5|21
1736242570000|2025-01-07 09:36:10|112672.2|112647.2|112694.5|112644.5|112699.5|112650.1|112671.5|112637.8|24
1736242580000|2025-01-07 09:36:20|112693.5|112643.5|112692.7|112642.7|112694|112644|112692|112642|11
1736242590000|2025-01-07 09:36:30|112691.4|112641.4|112692.4|112642.4|112693.7|112643.7|112691.4|112641.4|9
1736242600000|2025-01-07 09:36:40|112693.4|112643.4|112683|112633|112693.4|112643.4|112679.6|112629.6|18
1736242610000|2025-01-07 09:36:50|112683.6|112633.6|112682.3|112632.3|112684.5|112634.5|112681.6|112631.6|14
1736242620000|2025-01-07 09:37:00|112684.6|112634.6|112687.2|112637.2|112687.2|112637.2|112677.5|112627.5|21
1736242630000|2025-01-07 09:37:10|112683.6|112633.6|112682.9|112632.9|112685.9|112635.9|112679.6|112629.6|20
1736242640000|2025-01-07 09:37:20|112682.8|112632.8|112679.2|112629.2|112682.8|112632.8|112676|112626|23
1736242650000|2025-01-07 09:37:30|112679.9|112629.9|112678|112628|112681.3|112631.3|112676.6|112626.6|12
1736242660000|2025-01-07 09:37:40|112677.3|112627.3|112675.4|112625.4|112677.3|112627.3|112673.8|112623.8|11
1736242670000|2025-01-07 09:37:50|112674.3|112624.3|112680.7|112630.7|112681.9|112631.9|112672.1|112622.1|26
1736242680000|2025-01-07 09:38:00|112679.9|112629.9|112685.6|112635.6|112685.6|112635.6|112679.5|112629.5|17
1736242690000|2025-01-07 09:38:10|112685.2|112635.2|112678.1|112653.1|112685.6|112653.1|112670.7|112635.2|34
1736242700000|2025-01-07 09:38:20|112678.9|112653.9|112696.8|112671.8|112696.9|112671.9|112678.8|112653.8|37
1736242710000|2025-01-07 09:38:30|112697.5|112672.5|112674.3|112649.3|112700.6|112675.6|112670.5|112645.5|47
1736242720000|2025-01-07 09:38:40|112673|112648|112679.8|112654.8|112681.8|112656.8|112673|112648|36
1736242730000|2025-01-07 09:38:50|112680.3|112655.3|112672.8|112647.8|112681.8|112656.8|112670.4|112645.4|16
1736242740000|2025-01-07 09:39:00|112673.6|112648.6|112677.1|112652.1|112677.1|112652.1|112673.1|112648.1|19
1736242750000|2025-01-07 09:39:10|112677.8|112652.8|112677.7|112652.7|112681.7|112656.7|112675.8|112650.8|29
1736242760000|2025-01-07 09:39:20|112678.5|112653.5|112685.3|112660.3|112687.5|112662.5|112678.5|112653.5|31
1736242770000|2025-01-07 09:39:30|112686.1|112661.1|112685|112660|112689.2|112664.2|112684.1|112659.1|13
1736242780000|2025-01-07 09:39:40|112685.8|112660.8|112690.2|112665.2|112694.4|112669.4|112685.8|112660.8|10
1736242790000|2025-01-07 09:39:50|112690|112665|112679|112654|112690|112665|112678.7|112653.7|20
1736242800000|2025-01-07 09:40:00|112679.8|112654.8|112683.8|112658.8|112686|112661|112679.8|112654.8|12
1736242810000|2025-01-07 09:40:10|112684.7|112659.7|112681.6|112656.6|112684.7|112659.7|112681.6|112656.6|15
1736242820000|2025-01-07 09:40:20|112680.6|112655.6|112684.5|112659.5|112685.2|112660.2|112674.4|112649.4|26
1736242830000|2025-01-07 09:40:30|112689.1|112664.1|112690.8|112665.8|112691.8|112666.8|112689.1|112664.1|14
1736242840000|2025-01-07 09:40:40|112691.6|112666.6|112693.5|112668.5|112693.5|112668.5|112690.9|112665.9|11
1736242850000|2025-01-07 09:40:50|112694.3|112669.3|112701.6|112676.6|112702.5|112677.5|112694.3|112669.3|14
1736242860000|2025-01-07 09:41:00|112701.5|112676.5|112699.7|112674.7|112708.5|112683.5|112696.8|112671.8|23
1736242870000|2025-01-07 09:41:10|112699.4|112674.4|112700|112675|112700|112675|112697.7|112672.7|12
1736242880000|2025-01-07 09:41:20|112701.9|112676.9|112706.8|112681.8|112706.8|112681.8|112701.4|112676.4|14
1736242890000|2025-01-07 09:41:30|112705.3|112680.3|112712.3|112687.3|112712.3|112687.3|112703.4|112678.4|28
1736242900000|2025-01-07 09:41:40|112711.6|112686.6|112712.5|112687.5|112712.7|112687.7|112709.3|112684.3|25
1736242910000|2025-01-07 09:41:50|112712.3|112687.3|112722.2|112697.2|112722.2|112697.2|112705.9|112680.9|22
1736242920000|2025-01-07 09:42:00|112722.9|112697.9|112731.2|112706.2|112733.1|112708.1|112722.9|112697.9|39
1736242930000|2025-01-07 09:42:10|112733|112708|112735.2|112710.2|112737.7|112712.7|112732.1|112707.1|39
1736242940000|2025-01-07 09:42:20|112735.5|112710.5|112733.1|112708.1|112738.4|112713.4|112732|112707|30
1736242950000|2025-01-07 09:42:30|112733.6|112708.6|112736.3|112711.3|112737.4|112712.4|112732.8|112707.8|15
1736242960000|2025-01-07 09:42:40|112739.2|112714.2|112754.2|112729.2|112756.4|112731.4|112739.2|112714.2|35
1736242970000|2025-01-07 09:42:50|112758|112733|112756.5|112731.5|112758.6|112733.6|112753.3|112728.3|29
1736242980000|2025-01-07 09:43:00|112755.9|112730.9|112738.6|112713.6|112755.9|112730.9|112738.6|112713.6|42
1736242990000|2025-01-07 09:43:10|112739.4|112714.4|112733.7|112708.7|112739.4|112714.4|112728.7|112703.7|31
1736243000000|2025-01-07 09:43:20|112733|112708|112734.6|112709.6|112734.7|112709.7|112721.8|112696.8|32
1736243010000|2025-01-07 09:43:30|112734.4|112709.4|112727.1|112702.1|112735.8|112710.8|112726.6|112701.6|24
1736243020000|2025-01-07 09:43:40|112727.4|112702.4|112724.3|112699.3|112729.9|112704.9|112719.9|112694.9|23
1736243030000|2025-01-07 09:43:50|112724.9|112699.9|112728|112703|112729.6|112704.6|112723.2|112698.2|20
1736243040000|2025-01-07 09:44:00|112728.8|112703.8|112731.1|112706.1|112733.9|112708.9|112728.8|112703.8|8
1736243050000|2025-01-07 09:44:10|112731.3|112706.3|112733|112708|112733.9|112708.9|112731.1|112706.1|7
1736243060000|2025-01-07 09:44:20|112734.2|112709.2|112734.3|112709.3|112735.4|112710.4|112734.2|112709.2|7
1736243070000|2025-01-07 09:44:30|112734.1|112709.1|112733|112708|112734.7|112709.7|112733|112708|7
1736243080000|2025-01-07 09:44:40|112732.4|112707.4|112731.6|112706.6|112733|112708|112730.1|112705.1|10
1736243090000|2025-01-07 09:44:50|112731.7|112706.7|112716|112691|112731.7|112706.7|112714.7|112689.7|16
1736243100000|2025-01-07 09:45:00|112716.8|112691.8|112715.6|112690.6|112724.4|112699.4|112713.7|112688.7|27
1736243110000|2025-01-07 09:45:10|112715.5|112690.5|112718.3|112693.3|112724.2|112699.2|112714.8|112689.8|19
1736243120000|2025-01-07 09:45:20|112718.4|112693.4|112719.2|112694.2|112719.9|112694.9|112718.4|112693.4|4
1736243130000|2025-01-07 09:45:30|112719.5|112694.5|112719.9|112694.9|112727.6|112702.6|112718.1|112693.1|25
1736243140000|2025-01-07 09:45:40|112718.9|112693.9|112718.1|112693.1|112718.9|112693.9|112716.2|112691.2|13
1736243150000|2025-01-07 09:45:50|112717.5|112692.5|112725.9|112700.9|112725.9|112700.9|112717.5|112692.5|8
1736243160000|2025-01-07 09:46:00|112725.2|112700.2|112742.9|112717.9|112742.9|112717.9|112725.2|112700.2|25
1736243170000|2025-01-07 09:46:10|112743.2|112718.2|112732.7|112707.7|112743.5|112718.5|112732.7|112707.7|9
1736243180000|2025-01-07 09:46:20|112732.9|112707.9|112727.9|112702.9|112733.4|112708.4|112727.3|112702.3|19
1736243190000|2025-01-07 09:46:30|112727.6|112702.6|112718.6|112693.6|112731.9|112706.9|112718.6|112693.6|17
1736243200000|2025-01-07 09:46:40|112717.8|112692.8|112718.1|112693.1|112719.3|112694.3|112714.6|112689.6|15
1736243210000|2025-01-07 09:46:50|112718|112693|112728.4|112703.4|112730.5|112705.5|112718|112693|13
1736243220000|2025-01-07 09:47:00|112729.2|112704.2|112728.7|112703.7|112730.5|112705.5|112724.6|112699.6|26
1736243230000|2025-01-07 09:47:10|112729.4|112704.4|112725.5|112700.5|112730.4|112705.4|112725.5|112700.5|16
1736243240000|2025-01-07 09:47:20|112725.4|112700.4|112729.8|112704.8|112729.8|112704.8|112725.2|112700.2|15
1736243250000|2025-01-07 09:47:30|112729.1|112704.1|112719.1|112694.1|112729.1|112704.1|112719.1|112694.1|16
1736243260000|2025-01-07 09:47:40|112719.2|112694.2|112713.8|112688.8|112720.4|112695.4|112711.2|112686.2|14
1736243270000|2025-01-07 09:47:50|112713.7|112688.7|112712.3|112687.3|112714.3|112689.3|112712.3|112687.3|10
1736243280000|2025-01-07 09:48:00|112711.4|112686.4|112714.7|112689.7|112723.6|112698.6|112709.8|112684.8|19
1736243290000|2025-01-07 09:48:10|112713.9|112688.9|112712.9|112687.9|112713.9|112688.9|112711.1|112686.1|14
1736243300000|2025-01-07 09:48:20|112713|112688|112716.9|112691.9|112718|112693|112713|112688|14
1736243310000|2025-01-07 09:48:30|112717.7|112692.7|112708.4|112683.4|112718.4|112693.4|112707.7|112682.7|16
1736243320000|2025-01-07 09:48:40|112707.4|112682.4|112711.8|112686.8|112713.3|112688.3|112701.6|112676.6|28
1736243330000|2025-01-07 09:48:50|112711.7|112686.7|112707.5|112682.5|112711.7|112686.7|112706.8|112681.8|12
1736243340000|2025-01-07 09:49:00|112707.6|112682.6|112711.4|112686.4|112712.1|112687.1|112707.5|112682.5|17
1736243350000|2025-01-07 09:49:10|112709.6|112684.6|112710.5|112685.5|112711.4|112686.4|112709.6|112684.6|5
1736243360000|2025-01-07 09:49:20|112710.2|112685.2|112711.6|112686.6|112713.8|112688.8|112709.4|112684.4|10
1736243370000|2025-01-07 09:49:30|112711.9|112686.9|112715.8|112690.8|112715.8|112690.8|112711.3|112686.3|11
1736243380000|2025-01-07 09:49:40|112712.1|112687.1|112715.3|112690.3|112715.3|112690.3|112711.5|112686.5|12
1736243390000|2025-01-07 09:49:50|112715.2|112690.2|112711.9|112686.9|112715.7|112690.7|112711.9|112686.9|14
1736243400000|2025-01-07 09:50:00|112711.4|112686.4|112695.1|112670.1|112711.4|112686.4|112692.6|112667.6|24
1736243410000|2025-01-07 09:50:10|112695.6|112670.6|112696.1|112671.1|112696.1|112671.1|112694|112669|7
1736243420000|2025-01-07 09:50:20|112696|112671|112694.7|112669.7|112697.8|112672.8|112694.7|112669.7|6
1736243430000|2025-01-07 09:50:30|112696.2|112671.2|112699.8|112674.8|112700.9|112675.9|112694.4|112669.4|17
1736243440000|2025-01-07 09:50:40|112700.1|112675.1|112695.2|112670.2|112700.3|112675.3|112695.2|112670.2|8
1736243450000|2025-01-07 09:50:50|112695.3|112670.3|112726|112701|112731.1|112706.1|112695.3|112670.3|30
1736243460000|2025-01-07 09:51:00|112725.8|112700.8|112736.2|112711.2|112741.8|112716.8|112725.8|112700.8|32
1736243470000|2025-01-07 09:51:10|112735.6|112710.6|112735.8|112710.8|112743.8|112718.8|112734.4|112709.4|29
1736243480000|2025-01-07 09:51:20|112734.6|112709.6|112735.3|112710.3|112736.4|112711.4|112731.6|112706.6|20
1736243490000|2025-01-07 09:51:30|112735.4|112710.4|112741|112716|112742.6|112717.6|112735.1|112710.1|17
1736243500000|2025-01-07 09:51:40|112741.7|112716.7|112746.1|112721.1|112747.3|112722.3|112741.7|112716.7|17
1736243510000|2025-01-07 09:51:50|112745|112720|112745.5|112720.5|112748.5|112723.5|112744.4|112719.4|10
1736243520000|2025-01-07 09:52:00|112744.8|112719.8|112745.5|112720.5|112746.7|112721.7|112744.4|112719.4|8
1736243530000|2025-01-07 09:52:10|112743.5|112718.5|112748.1|112723.1|112749.6|112724.6|112743|112718|24
1736243540000|2025-01-07 09:52:20|112747.9|112722.9|112756.1|112731.1|112757.8|112732.8|112745.9|112720.9|20
1736243550000|2025-01-07 09:52:30|112755.4|112730.4|112750.4|112725.4|112755.4|112730.4|112748.6|112723.6|29
1736243560000|2025-01-07 09:52:40|112748.8|112723.8|112744.9|112719.9|112754.2|112729.2|112744.8|112719.8|21
1736243570000|2025-01-07 09:52:50|112746.3|112721.3|112746.7|112721.7|112748.2|112723.2|112742.6|112717.6|13
1736243580000|2025-01-07 09:53:00|112750.2|112725.2|112748.3|112723.3|112754.1|112729.1|112747.3|112722.3|26
1736243590000|2025-01-07 09:53:10|112747.8|112722.8|112749.8|112724.8|112752.6|112727.6|112740.8|112715.8|24
1736243600000|2025-01-07 09:53:20|112748.9|112723.9|112743|112718|112748.9|112723.9|112739.5|112714.5|21
1736243610000|2025-01-07 09:53:30|112742.8|112717.8|112739.3|112714.3|112743.5|112718.5|112738.2|112713.2|11
1736243620000|2025-01-07 09:53:40|112739.4|112714.4|112731.2|112706.2|112743.8|112718.8|112730.6|112705.6|40
1736243630000|2025-01-07 09:53:50|112731|112706|112735.6|112710.6|112735.6|112710.6|112727.6|112702.6|19
1736243640000|2025-01-07 09:54:00|112735.3|112710.3|112745.2|112720.2|112748|112723|112735.3|112710.3|35
1736243650000|2025-01-07 09:54:10|112746.9|112721.9|112749.5|112724.5|112749.5|112724.5|112745.2|112720.2|15
1736243660000|2025-01-07 09:54:20|112749.2|112724.2|112749.4|112724.4|112750.1|112725.1|112746.6|112721.6|5
1736243670000|2025-01-07 09:54:30|112746.7|112721.7|112756.3|112731.3|112759.2|112734.2|112746.7|112721.7|10
1736243680000|2025-01-07 09:54:40|112758.2|112733.2|112757.9|112732.9|112760.8|112735.8|112757.1|112732.1|24
1736243690000|2025-01-07 09:54:50|112757.6|112732.6|112759.3|112734.3|112762.1|112737.1|112757.6|112732.6|16
1736243700000|2025-01-07 09:55:00|112760.4|112735.4|112770.7|112745.7|112772.9|112747.9|112760.4|112735.4|36
1736243710000|2025-01-07 09:55:10|112771.4|112746.4|112776.6|112751.6|112778.6|112753.6|112771.4|112746.4|13
1736243720000|2025-01-07 09:55:20|112776.4|112751.4|112775.4|112750.4|112777.3|112752.3|112775.4|112750.4|6
1736243730000|2025-01-07 09:55:30|112775.3|112750.3|112773.7|112748.7|112775.3|112750.3|112762.5|112737.5|22
1736243740000|2025-01-07 09:55:40|112771.9|112746.9|112767.2|112742.2|112771.9|112746.9|112766.6|112741.6|24
1736243750000|2025-01-07 09:55:50|112766.3|112741.3|112767.9|112742.9|112770.4|112745.4|112764.3|112739.3|21
1736243760000|2025-01-07 09:56:00|112768.4|112743.4|112769.8|112744.8|112770.6|112745.6|112768.4|112743.4|15
1736243770000|2025-01-07 09:56:10|112769|112744|112759.5|112734.5|112769|112744|112758.5|112733.5|26
1736243780000|2025-01-07 09:56:20|112760.3|112735.3|112752.4|112727.4|112760.3|112735.3|112751.2|112726.2|26
1736243790000|2025-01-07 09:56:30|112751.8|112726.8|112747.4|112722.4|112751.8|112726.8|112745.1|112720.1|18
1736243800000|2025-01-07 09:56:40|112744.3|112719.3|112741.9|112716.9|112744.6|112719.6|112741.3|112716.3|14
1736243810000|2025-01-07 09:56:50|112739|112714|112733.3|112708.3|112741|112716|112733.3|112708.3|19
1736243820000|2025-01-07 09:57:00|112733.9|112708.9|112728.4|112703.4|112735.8|112710.8|112725.7|112700.7|16
1736243830000|2025-01-07 09:57:10|112728.5|112703.5|112729.6|112704.6|112730|112705|112727.1|112702.1|10
1736243840000|2025-01-07 09:57:20|112730.3|112705.3|112727|112702|112730.3|112705.3|112727|112702|11
1736243850000|2025-01-07 09:57:30|112727.2|112702.2|112721.7|112696.7|112727.2|112702.2|112721.6|112696.6|17
1736243860000|2025-01-07 09:57:40|112721.8|112696.8|112718.9|112693.9|112722.5|112697.5|112718.9|112693.9|14
1736243870000|2025-01-07 09:57:50|112718.3|112693.3|112718.1|112693.1|112719.1|112694.1|112718.1|112693.1|6
1736243880000|2025-01-07 09:58:00|112719.1|112694.1|112720|112695|112720|112695|112719.1|112694.1|5
1736243890000|2025-01-07 09:58:10|112720.1|112695.1|112720.5|112695.5|112720.7|112695.7|112720.1|112695.1|4
1736243900000|2025-01-07 09:58:20|112721.4|112696.4|112722|112697|112723.5|112698.5|112721.4|112696.4|7
1736243910000|2025-01-07 09:58:30|112720.6|112695.6|112720.8|112695.8|112722.1|112697.1|112720.5|112695.5|4
1736243920000|2025-01-07 09:58:40|112720.9|112695.9|112723.6|112698.6|112723.6|112698.6|112720.8|112695.8|10
1736243930000|2025-01-07 09:58:50|112723|112698|112723.8|112698.8|112723.8|112698.8|112723|112698|7
1736243940000|2025-01-07 09:59:00|112725.3|112700.3|112720.6|112695.6|112725.3|112700.3|112718.7|112693.7|15
1736243950000|2025-01-07 09:59:10|112719.6|112694.6|112718.9|112693.9|112721.1|112696.1|112716.4|112691.4|22
1736243960000|2025-01-07 09:59:20|112718.8|112693.8|112714.4|112689.4|112718.8|112693.8|112714.4|112689.4|11
1736243970000|2025-01-07 09:59:30|112714.5|112689.5|112716.3|112691.3|112718.3|112693.3|112714.5|112689.5|25
1736243980000|2025-01-07 09:59:40|112717.1|112692.1|112725.4|112675.4|112730.5|112696.6|112715.8|112674.7|25
1736243990000|2025-01-07 09:59:50|112724.9|112674.9|112804.7|112654.4|112804.7|112690|112708.5|112619.9|40
1736244000000|2025-01-07 10:00:00|112797.9|112661.2|112870.2|112728.2|112875.4|112774.6|112782.4|112661.2|63
1736244010000|2025-01-07 10:00:10|112828.9|112778.9|112805.3|112755.3|112828.9|112778.9|112800.6|112750.6|26
1736244020000|2025-01-07 10:00:20|112806.8|112756.8|112831.2|112781.2|112831.2|112781.2|112806.8|112756.8|44
1736244030000|2025-01-07 10:00:30|112830.4|112780.4|112817.8|112767.8|112831.6|112781.6|112814.4|112764.4|50
1736244040000|2025-01-07 10:00:40|112818.5|112768.5|112806.1|112756.1|112818.5|112768.5|112805|112755|33
1736244050000|2025-01-07 10:00:50|112807|112757|112803.1|112753.1|112809.3|112759.3|112802.9|112752.9|31
1736244060000|2025-01-07 10:01:00|112803.2|112753.2|112780.7|112730.7|112807.7|112757.7|112780.7|112730.7|18
1736244070000|2025-01-07 10:01:10|112779.9|112729.9|112731.7|112706.7|112779.9|112732.9|112731.7|112706.7|27
1736244080000|2025-01-07 10:01:20|112730.1|112705.1|112734.3|112684.3|112742.3|112705.9|112728.8|112683.2|25
1736244090000|2025-01-07 10:01:30|112733.5|112683.5|112738|112713|112738|112713|112726|112680.9|25
1736244100000|2025-01-07 10:01:40|112739|112714|112763.9|112738.9|112764.9|112739.9|112739|112714|26
1736244110000|2025-01-07 10:01:50|112764|112739|112768.9|112743.9|112770.1|112745.1|112761.7|112736.7|27
1736244120000|2025-01-07 10:02:00|112768.1|112743.1|112762.1|112712.1|112778.5|112743.2|112759.9|112710.1|37
1736244130000|2025-01-07 10:02:10|112764.6|112714.6|112757.8|112732.8|112769.5|112732.8|112751.1|112714.6|22
1736244140000|2025-01-07 10:02:20|112763.1|112738.1|112764|112739|112779.5|112741.3|112755.8|112727|20
1736244150000|2025-01-07 10:02:30|112765.5|112740.5|112761.7|112736.7|112766.3|112741.3|112758.5|112733.5|14
1736244160000|2025-01-07 10:02:40|112760.7|112735.7|112763.2|112738.2|112766|112741|112759.3|112734.3|31
1736244170000|2025-01-07 10:02:50|112765.3|112740.3|112767.9|112742.9|112767.9|112742.9|112762.8|112737.8|18
1736244180000|2025-01-07 10:03:00|112767|112742|112752|112727|112767|112742|112747.4|112722.4|35
1736244190000|2025-01-07 10:03:10|112753.6|112728.6|112751.6|112726.6|112754.3|112729.3|112746.1|112721.1|33
1736244200000|2025-01-07 10:03:20|112752.7|112727.7|112779.8|112754.8|112781.2|112756.2|112752.5|112727.5|39
1736244210000|2025-01-07 10:03:30|112777.4|112752.4|112775.7|112750.7|112778.8|112753.8|112764|112739|44
1736244220000|2025-01-07 10:03:40|112777.8|112752.8|112783.4|112758.4|112784.3|112759.3|112775.4|112750.4|37
1736244230000|2025-01-07 10:03:50|112785|112760|112774|112749|112787.6|112762.6|112771.2|112746.2|35
1736244240000|2025-01-07 10:04:00|112775.6|112750.6|112780.2|112755.2|112781.4|112756.4|112771.8|112746.8|25
1736244250000|2025-01-07 10:04:10|112780.9|112755.9|112773.3|112748.3|112785|112760|112773.3|112748.3|28
1736244260000|2025-01-07 10:04:20|112771.9|112746.9|112771|112746|112776.6|112751.6|112765.6|112740.6|22
1736244270000|2025-01-07 10:04:30|112773.5|112748.5|112776.9|112751.9|112779.5|112754.5|112772.7|112747.7|18
1736244280000|2025-01-07 10:04:40|112777.5|112752.5|112790.9|112765.9|112791.4|112766.4|112776.1|112751.1|20
1736244290000|2025-01-07 10:04:50|112791.8|112766.8|112774.1|112749.1|112792.8|112767.8|112772.1|112747.1|30
1736244300000|2025-01-07 10:05:00|112773.3|112748.3|112751.4|112726.4|112773.3|112748.3|112744.4|112719.4|40
1736244310000|2025-01-07 10:05:10|112752.3|112727.3|112752.7|112727.7|112759.9|112734.9|112750.4|112725.4|22
1736244320000|2025-01-07 10:05:20|112753.5|112728.5|112723.5|112698.5|112753.5|112728.5|112723.5|112698.5|34
1736244330000|2025-01-07 10:05:30|112722.7|112697.7|112721.2|112696.2|112725.3|112700.3|112695.2|112670.2|39
1736244340000|2025-01-07 10:05:40|112721.1|112696.1|112722.4|112697.4|112727.9|112702.9|112720.4|112695.4|25
1736244350000|2025-01-07 10:05:50|112723.2|112698.2|112725.4|112700.4|112725.4|112700.4|112721.8|112696.8|23
1736244360000|2025-01-07 10:06:00|112725.9|112700.9|112720.7|112695.7|112728.8|112703.8|112716.3|112691.3|29
1736244370000|2025-01-07 10:06:10|112721.9|112696.9|112716.4|112691.4|112723|112698|112713.6|112688.6|18
1736244380000|2025-01-07 10:06:20|112716.1|112691.1|112723.3|112698.3|112724.7|112699.7|112715.2|112690.2|12
1736244390000|2025-01-07 10:06:30|112723.4|112698.4|112721.8|112696.8|112723.6|112698.6|112718.7|112693.7|21
1736244400000|2025-01-07 10:06:40|112722|112697|112717.2|112692.2|112725.9|112700.9|112715.9|112690.9|16
1736244410000|2025-01-07 10:06:50|112717.3|112692.3|112718|112693|112720.9|112695.9|112715.7|112690.7|25
1736244420000|2025-01-07 10:07:00|112719.3|112694.3|112724|112699|112730.5|112705.5|112714.8|112689.8|38
1736244430000|2025-01-07 10:07:10|112725|112700|112734.3|112709.3|112744.9|112719.9|112725|112700|40
1736244440000|2025-01-07 10:07:20|112735.7|112710.7|112746.1|112721.1|112747.9|112722.9|112733.9|112708.9|39
1736244450000|2025-01-07 10:07:30|112746.4|112721.4|112752.8|112727.8|112753.8|112728.8|112746.4|112721.4|30
1736244460000|2025-01-07 10:07:40|112753.9|112728.9|112752.2|112727.2|112759|112734|112751.3|112726.3|27
1736244470000|2025-01-07 10:07:50|112752.7|112727.7|112772.4|112747.4|112772.4|112747.4|112748.4|112723.4|37
1736244480000|2025-01-07 10:08:00|112771.3|112746.3|112750.7|112725.7|112771.3|112746.3|112747|112722|19
1736244490000|2025-01-07 10:08:10|112751|112726|112736|112711|112751|112726|112734.9|112709.9|27
1736244500000|2025-01-07 10:08:20|112735.3|112710.3|112727.2|112702.2|112739.5|112714.5|112727.2|112702.2|37
1736244510000|2025-01-07 10:08:30|112726.2|112701.2|112719.8|112694.8|112726.2|112701.2|112715.3|112690.3|33
1736244520000|2025-01-07 10:08:40|112718.9|112693.9|112714.8|112689.8|112722.3|112697.3|112714.8|112689.8|25
1736244530000|2025-01-07 10:08:50|112714.5|112689.5|112711.1|112686.1|112714.5|112689.5|112711|112686|13
1736244540000|2025-01-07 10:09:00|112712|112687|112701.7|112676.7|112712.8|112687.8|112699.7|112674.7|23
1736244550000|2025-01-07 10:09:10|112698.6|112673.6|112689.3|112664.3|112698.6|112673.6|112687.4|112662.4|20
1736244560000|2025-01-07 10:09:20|112690.6|112665.6|112689.6|112664.6|112693.8|112668.8|112689.6|112664.6|12
1736244570000|2025-01-07 10:09:30|112690.2|112665.2|112694.6|112669.6|112694.6|112669.6|112684.5|112659.5|25
1736244580000|2025-01-07 10:09:40|112696|112671|112691|112666|112696|112671|112690.1|112665.1|14
1736244590000|2025-01-07 10:09:50|112692.1|112667.1|112647.2|112622.2|112692.1|112667.1|112645.4|112620.4|41
1736244600000|2025-01-07 10:10:00|112649.5|112624.5|112648.2|112623.2|112650.1|112625.1|112645.6|112620.6|17
1736244610000|2025-01-07 10:10:10|112645.7|112620.7|112648.1|112623.1|112649.3|112624.3|112634.6|112609.6|28
1736244620000|2025-01-07 10:10:20|112648.9|112623.9|112657.3|112632.3|112662.4|112637.4|112648.9|112623.9|16
1736244630000|2025-01-07 10:10:30|112656.4|112631.4|112653.3|112628.3|112657.5|112632.5|112648.6|112623.6|19
1736244640000|2025-01-07 10:10:40|112654.3|112629.3|112647.8|112622.8|112654.3|112629.3|112647.8|112622.8|6
1736244650000|2025-01-07 10:10:50|112648.5|112623.5|112645|112620|112648.5|112623.5|112635.3|112610.3|32
1736244660000|2025-01-07 10:11:00|112644.5|112619.5|112638.8|112613.8|112644.5|112619.5|112631.5|112606.5|19
1736244670000|2025-01-07 10:11:10|112638.6|112613.6|112629.8|112604.8|112638.7|112613.7|112629.4|112604.4|19
1736244680000|2025-01-07 10:11:20|112628.1|112603.1|112629.6|112604.6|112629.7|112604.7|112625.7|112600.7|14
1736244690000|2025-01-07 10:11:30|112627.7|112602.7|112622.7|112597.7|112629.5|112604.5|112622.7|112597.7|22
1736244700000|2025-01-07 10:11:40|112621.6|112596.6|112609.2|112584.2|112621.6|112596.6|112609.2|112584.2|23
1736244710000|2025-01-07 10:11:50|112609.3|112584.3|112607.9|112582.9|112618.7|112593.7|112605.1|112580.1|16
1736244720000|2025-01-07 10:12:00|112607.1|112582.1|112602.7|112577.7|112607.9|112582.9|112602.7|112577.7|16
1736244730000|2025-01-07 10:12:10|112602.8|112577.8|112602.2|112577.2|112603.7|112578.7|112589.2|112564.2|30
1736244740000|2025-01-07 10:12:20|112602.1|112577.1|112612.3|112587.3|112612.3|112587.3|112601.8|112576.8|29
1736244750000|2025-01-07 10:12:30|112610.8|112585.8|112614.4|112589.4|112615.3|112590.3|112610.8|112585.8|17
1736244760000|2025-01-07 10:12:40|112614.3|112589.3|112615.9|112590.9|112617.8|112592.8|112612.6|112587.6|11
1736244770000|2025-01-07 10:12:50|112623.9|112598.9|112619.5|112594.5|112623.9|112598.9|112617.9|112592.9|29
1736244780000|2025-01-07 10:13:00|112620.7|112595.7|112610.3|112585.3|112622|112597|112608.9|112583.9|16
1736244790000|2025-01-07 10:13:10|112610.4|112585.4|112618.4|112593.4|112619.4|112594.4|112608.9|112583.9|26
1736244800000|2025-01-07 10:13:20|112618.6|112593.6|112606.1|112581.1|112620.1|112595.1|112606.1|112581.1|21
1736244810000|2025-01-07 10:13:30|112605.8|112580.8|112610.4|112585.4|112610.4|112585.4|112604.4|112579.4|9
1736244820000|2025-01-07 10:13:40|112609.5|112584.5|112603.9|112578.9|112612.4|112587.4|112600.4|112575.4|27
1736244830000|2025-01-07 10:13:50|112603|112578|112603.6|112578.6|112607.7|112582.7|112598.7|112573.7|17
1736244840000|2025-01-07 10:14:00|112603.3|112578.3|112608.4|112583.4|112613.8|112588.8|112602.9|112577.9|20
1736244850000|2025-01-07 10:14:10|112608.9|112583.9|112630.2|112605.2|112631.7|112606.7|112607.6|112582.6|21
1736244860000|2025-01-07 10:14:20|112629.5|112604.5|112639.6|112614.6|112641|112616|112623|112598|30
1736244870000|2025-01-07 10:14:30|112638.7|112613.7|112639|112614|112644.2|112619.2|112637.1|112612.1|28
1736244880000|2025-01-07 10:14:40|112640.1|112615.1|112640.7|112615.7|112645.6|112620.6|112638|112613|15
1736244890000|2025-01-07 10:14:50|112639.9|112614.9|112632.4|112607.4|112640|112615|112624|112599|35
1736244900000|2025-01-07 10:15:00|112633.8|112608.8|112628.1|112603.1|112633.8|112608.8|112626.3|112601.3|24
1736244910000|2025-01-07 10:15:10|112628.5|112603.5|112636|112611|112638.4|112613.4|112628.3|112603.3|20
1736244920000|2025-01-07 10:15:20|112635.9|112610.9|112636.1|112611.1|112636.1|112611.1|112630|112605|17
1736244930000|2025-01-07 10:15:30|112647.7|112622.7|112636.3|112611.3|112647.7|112622.7|112634.5|112609.5|33
1736244940000|2025-01-07 10:15:40|112637.1|112612.1|112637.4|112612.4|112638.5|112613.5|112636.1|112611.1|10
1736244950000|2025-01-07 10:15:50|112637.5|112612.5|112637.8|112612.8|112637.8|112612.8|112635.7|112610.7|7
1736244960000|2025-01-07 10:16:00|112636.9|112611.9|112613.3|112588.3|112636.9|112611.9|112611.1|112586.1|27
1736244970000|2025-01-07 10:16:10|112613.5|112588.5|112613.9|112588.9|112620.5|112595.5|112605.4|112580.4|23
1736244980000|2025-01-07 10:16:20|112612.9|112587.9|112613.1|112588.1|112614.6|112589.6|112610.2|112585.2|19
1736244990000|2025-01-07 10:16:30|112614.3|112589.3|112619.7|112594.7|112621|112596|112614.3|112589.3|13
1736245000000|2025-01-07 10:16:40|112618.3|112593.3|112615.7|112590.7|112618.3|112593.3|112610.9|112585.9|17
1736245010000|2025-01-07 10:16:50|112614.2|112589.2|112612.4|112587.4|112615|112590|112611.3|112586.3|11
1736245020000|2025-01-07 10:17:00|112612.9|112587.9|112610|112585|112614.8|112589.8|112607.3|112582.3|13
1736245030000|2025-01-07 10:17:10|112611.1|112586.1|112608.7|112583.7|112614.3|112589.3|112608.7|112583.7|12
1736245040000|2025-01-07 10:17:20|112608.6|112583.6|112605.8|112580.8|112609.4|112584.4|112603.7|112578.7|22
1736245050000|2025-01-07 10:17:30|112604.1|112579.1|112592.7|112567.7|112604.1|112579.1|112591.7|112566.7|30
1736245060000|2025-01-07 10:17:40|112592.9|112567.9|112588.8|112563.8|112594.6|112569.6|112583.4|112558.4|26
1736245070000|2025-01-07 10:17:50|112587.7|112562.7|112583.5|112558.5|112588.8|112563.8|112582.1|112557.1|20
1736245080000|2025-01-07 10:18:00|112582.6|112557.6|112572.4|112547.4|112582.6|112557.6|112563.6|112538.6|42
1736245090000|2025-01-07 10:18:10|112573.4|112548.4|112577|112552|112579|112554|112572.9|112547.9|23
1736245100000|2025-01-07 10:18:20|112576|112551|112578.6|112553.6|112578.6|112553.6|112576|112551|6
1736245110000|2025-01-07 10:18:30|112578.7|112553.7|112571.3|112546.3|112578.7|112553.7|112568.4|112543.4|12
1736245120000|2025-01-07 10:18:40|112572.2|112547.2|112571.1|112546.1|112572.6|112547.6|112567.8|112542.8|19
1736245130000|2025-01-07 10:18:50|112572.3|112547.3|112568.2|112543.2|112572.5|112547.5|112561.2|112536.2|18
1736245140000|2025-01-07 10:19:00|112567.2|112542.2|112553.6|112528.6|112567.2|112542.2|112552|112527|17
1736245150000|2025-01-07 10:19:10|112553.8|112528.8|112555|112530|112557.1|112532.1|112550.3|112525.3|16
1736245160000|2025-01-07 10:19:20|112555.6|112530.6|112556|112531|112556|112531|112547.5|112522.5|19
1736245170000|2025-01-07 10:19:30|112556.3|112531.3|112563.4|112538.4|112564|112539|112555.2|112530.2|18
1736245180000|2025-01-07 10:19:40|112562.6|112537.6|112560.2|112535.2|112565|112540|112556|112531|24
1736245190000|2025-01-07 10:19:50|112559.4|112534.4|112566.7|112541.7|112567.8|112542.8|112559.4|112534.4|36
1736245200000|2025-01-07 10:20:00|112565.7|112540.7|112565.5|112540.5|112566.4|112541.4|112565.3|112540.3|7
1736245210000|2025-01-07 10:20:10|112565.9|112540.9|112565.3|112540.3|112566.8|112541.8|112564.5|112539.5|9
1736245220000|2025-01-07 10:20:20|112566.9|112541.9|112567.1|112542.1|112567.5|112542.5|112562.5|112537.5|16
1736245230000|2025-01-07 10:20:30|112567.8|112542.8|112567.2|112542.2|112569.7|112544.7|112566|112541|12
1736245240000|2025-01-07 10:20:40|112569.5|112544.5|112587.3|112562.3|112593.7|112568.7|112569.5|112544.5|41
1736245250000|2025-01-07 10:20:50|112586.3|112561.3|112587.9|112562.9|112587.9|112562.9|112583.3|112558.3|15
1736245260000|2025-01-07 10:21:00|112589.2|112564.2|112586.6|112561.6|112589.9|112564.9|112586.6|112561.6|14
1736245270000|2025-01-07 10:21:10|112587.6|112562.6|112592.5|112567.5|112592.5|112567.5|112587.6|112562.6|9
1736245280000|2025-01-07 10:21:20|112592.1|112567.1|112589.3|112564.3|112592.1|112567.1|112587.3|112562.3|19
1736245290000|2025-01-07 10:21:30|112589.7|112564.7|112606.3|112581.3|112606.3|112581.3|112589.7|112564.7|15
1736245300000|2025-01-07 10:21:40|112605.9|112580.9|112617.3|112592.3|112617.9|112592.9|112605.4|112580.4|27
1736245310000|2025-01-07 10:21:50|112616.7|112591.7|112616.7|112591.7|112618.1|112593.1|112615.2|112590.2|14
1736245320000|2025-01-07 10:22:00|112616.1|112591.1|112615.1|112590.1|112616.6|112591.6|112612.4|112587.4|14
1736245330000|2025-01-07 10:22:10|112616.1|112591.1|112641.8|112591.8|112642.5|112595|112615.7|112580.3|34
1736245340000|2025-01-07 10:22:20|112640.8|112590.8|112641.2|112591.2|112642.7|112592.7|112636.3|112586.3|23
1736245350000|2025-01-07 10:22:30|112640.5|112590.5|112616.5|112591.5|112640.5|112600.3|112608.7|112583.7|23
1736245360000|2025-01-07 10:22:40|112615.5|112590.5|112613.9|112588.9|112615.5|112590.5|112612.6|112587.6|15
1736245370000|2025-01-07 10:22:50|112614|112589|112614|112589|112614|112589|112612.3|112587.3|13
1736245380000|2025-01-07 10:23:00|112615.1|112590.1|112598.3|112573.3|112616|112591|112598.3|112573.3|18
1736245390000|2025-01-07 10:23:10|112597.4|112572.4|112599.6|112574.6|112599.6|112574.6|112587.6|112562.6|14
1736245400000|2025-01-07 10:23:20|112600.2|112575.2|112605.6|112580.6|112606.2|112581.2|112600.2|112575.2|10
1736245410000|2025-01-07 10:23:30|112605.5|112580.5|112600.9|112575.9|112605.5|112580.5|112596.7|112571.7|21
1736245420000|2025-01-07 10:23:40|112599.9|112574.9|112598.6|112573.6|112602.2|112577.2|112595.5|112570.5|17
1736245430000|2025-01-07 10:23:50|112599.7|112574.7|112610.8|112585.8|112611.4|112586.4|112599.1|112574.1|17
1736245440000|2025-01-07 10:24:00|112609.9|112584.9|112610.2|112585.2|112612|112587|112609.6|112584.6|11
1736245450000|2025-01-07 10:24:10|112609.1|112584.1|112598|112573|112609.1|112584.1|112588.4|112563.4|27
1736245460000|2025-01-07 10:24:20|112598.9|112573.9|112594|112569|112603.5|112578.5|112592.6|112567.6|35
1736245470000|2025-01-07 10:24:30|112589.7|112564.7|112602.8|112577.8|112603.9|112578.9|112586|112561|26
1736245480000|2025-01-07 10:24:40|112602.1|112577.1|112604.6|112579.6|112607.1|112582.1|112597.7|112572.7|23
1736245490000|2025-01-07 10:24:50|112604|112579|112599.6|112574.6|112604|112579|112596.1|112571.1|17
1736245500000|2025-01-07 10:25:00|112600.7|112575.7|112601.3|112576.3|112608.6|112583.6|112600.7|112575.7|25
1736245510000|2025-01-07 10:25:10|112602.3|112577.3|112604.8|112579.8|112606|112581|112602.3|112577.3|11
1736245520000|2025-01-07 10:25:20|112604.4|112579.4|112606.1|112581.1|112606.4|112581.4|112603|112578|16
1736245530000|2025-01-07 10:25:30|112604.9|112579.9|112605.6|112580.6|112608.1|112583.1|112604|112579|14
1736245540000|2025-01-07 10:25:40|112606.2|112581.2|112604.8|112579.8|112612.2|112587.2|112603.3|112578.3|26
1736245550000|2025-01-07 10:25:50|112605.9|112580.9|112614.3|112589.3|112615.7|112590.7|112605.9|112580.9|14
1736245560000|2025-01-07 10:26:00|112615.4|112590.4|112610|112585|112616.2|112591.2|112610|112585|21
1736245570000|2025-01-07 10:26:10|112609.4|112584.4|112597.5|112572.5|112609.4|112584.4|112594.8|112569.8|17
1736245580000|2025-01-07 10:26:20|112596.6|112571.6|112605|112580|112605|112580|112594.6|112569.6|14
1736245590000|2025-01-07 10:26:30|112604.7|112579.7|112609.8|112584.8|112611.9|112586.9|112603.7|112578.7|17
1736245600000|2025-01-07 10:26:40|112610.2|112585.2|112621.2|112596.2|112621.2|112596.2|112610.2|112585.2|12
1736245610000|2025-01-07 10:26:50|112620.2|112595.2|112619.6|112594.6|112622.5|112597.5|112619.2|112594.2|8
1736245620000|2025-01-07 10:27:00|112619.5|112594.5|112617.8|112592.8|112619.5|112594.5|112617.6|112592.6|8
1736245630000|2025-01-07 10:27:10|112616.5|112591.5|112616.6|112591.6|112616.6|112591.6|112613.7|112588.7|8
1736245640000|2025-01-07 10:27:20|112613.8|112588.8|112621.6|112596.6|112621.9|112596.9|112613.7|112588.7|15
1736245650000|2025-01-07 10:27:30|112620.2|112595.2|112622.4|112597.4|112622.4|112597.4|112617.8|112592.8|22
1736245660000|2025-01-07 10:27:40|112623.4|112598.4|112627.6|112602.6|112631.6|112606.6|112622.1|112597.1|27
1736245670000|2025-01-07 10:27:50|112628.6|112603.6|112627.5|112602.5|112628.6|112603.6|112623.6|112598.6|13
1736245680000|2025-01-07 10:28:00|112626.6|112601.6|112633.7|112608.7|112634.2|112609.2|112611.8|112586.8|26
1736245690000|2025-01-07 10:28:10|112632.5|112607.5|112634.7|112609.7|112636.7|112611.7|112628.2|112603.2|28
1736245700000|2025-01-07 10:28:20|112635.6|112610.6|112636.3|112611.3|112639.7|112614.7|112632.1|112607.1|22
1736245710000|2025-01-07 10:28:30|112635.6|112610.6|112629.6|112604.6|112639.3|112614.3|112629.2|112604.2|22
1736245720000|2025-01-07 10:28:40|112628.6|112603.6|112630|112605|112630.3|112605.3|112628.6|112603.6|12
1736245730000|2025-01-07 10:28:50|112630.1|112605.1|112629.5|112604.5|112630.4|112605.4|112629.5|112604.5|4
1736245740000|2025-01-07 10:29:00|112630.2|112605.2|112633|112608|112633|112608|112628.8|112603.8|9
1736245750000|2025-01-07 10:29:10|112632.1|112607.1|112637|112612|112639.1|112614.1|112630.9|112605.9|23
1736245760000|2025-01-07 10:29:20|112637.9|112612.9|112629.2|112604.2|112638.6|112613.6|112618|112593|27
1736245770000|2025-01-07 10:29:30|112628.2|112603.2|112639|112614|112639.2|112614.2|112628.2|112603.2|19
1736245780000|2025-01-07 10:29:40|112639.2|112614.2|112636.5|112611.5|112639.2|112614.2|112634.4|112609.4|26
1736245790000|2025-01-07 10:29:50|112635.3|112610.3|112638.7|112613.7|112638.8|112613.8|112634.1|112609.1|13
1736245800000|2025-01-07 10:30:00|112635.5|112610.5|112626.5|112601.5|112636|112611|112626.5|112601.5|27
1736245810000|2025-01-07 10:30:10|112627.6|112602.6|112633.7|112608.7|112634.9|112609.9|112626.2|112601.2|19
1736245820000|2025-01-07 10:30:20|112634.6|112609.6|112630.2|112605.2|112640.8|112615.8|112629.6|112604.6|17
1736245830000|2025-01-07 10:30:30|112629.3|112604.3|112630.4|112605.4|112630.4|112605.4|112625.2|112600.2|7
1736245840000|2025-01-07 10:30:40|112630.2|112605.2|112622.6|112597.6|112630.8|112605.8|112622.6|112597.6|9
1736245850000|2025-01-07 10:30:50|112612.8|112587.8|112626.2|112601.2|112626.9|112601.9|112612.4|112587.4|25
1736245860000|2025-01-07 10:31:00|112628.4|112603.4|112630.3|112605.3|112631.1|112606.1|112626.9|112601.9|13
1736245870000|2025-01-07 10:31:10|112630.4|112605.4|112630|112605|112630.5|112605.5|112626|112601|8
1736245880000|2025-01-07 10:31:20|112630.9|112605.9|112632.6|112607.6|112632.6|112607.6|112628.6|112603.6|14
1736245890000|2025-01-07 10:31:30|112633.8|112608.8|112640.6|112615.6|112640.6|112615.6|112633.8|112608.8|17
1736245900000|2025-01-07 10:31:40|112641.6|112616.6|112640|112615|112643.1|112618.1|112640|112615|9
1736245910000|2025-01-07 10:31:50|112638.8|112613.8|112639.9|112614.9|112639.9|112614.9|112635.7|112610.7|12
1736245920000|2025-01-07 10:32:00|112639.3|112614.3|112635.1|112610.1|112639.3|112614.3|112635.1|112610.1|21
1736245930000|2025-01-07 10:32:10|112635.8|112610.8|112634.6|112609.6|112636.3|112611.3|112624|112599|28
1736245940000|2025-01-07 10:32:20|112638.2|112613.2|112642|112617|112643.5|112618.5|112638.2|112613.2|24
1736245950000|2025-01-07 10:32:30|112642.5|112617.5|112644.7|112619.7|112646|112621|112642.5|112617.5|15
1736245960000|2025-01-07 10:32:40|112644.5|112619.5|112654.2|112629.2|112656.2|112631.2|112640.2|112615.2|27
1736245970000|2025-01-07 10:32:50|112654.4|112629.4|112645|112620|112654.6|112629.6|112643.5|112618.5|32
1736245980000|2025-01-07 10:33:00|112646|112621|112660.5|112635.5|112660.8|112635.8|112646|112621|39
1736245990000|2025-01-07 10:33:10|112662|112637|112661.8|112636.8|112662|112637|112657.7|112632.7|7
1736246000000|2025-01-07 10:33:20|112665.6|112640.6|112665.3|112640.3|112665.6|112640.6|112660|112635|17
1736246010000|2025-01-07 10:33:30|112665.2|112640.2|112661.4|112636.4|112665.2|112640.2|112659.5|112634.5|16
1736246020000|2025-01-07 10:33:40|112661.6|112636.6|112658.3|112633.3|112662.5|112637.5|112656.3|112631.3|17
1736246030000|2025-01-07 10:33:50|112659.2|112634.2|112667.1|112642.1|112667.6|112642.6|112653.6|112628.6|21
1736246040000|2025-01-07 10:34:00|112666.5|112641.5|112672|112647|112675.2|112650.2|112663.7|112638.7|22
1736246050000|2025-01-07 10:34:10|112673.4|112648.4|112659.6|112634.6|112673.7|112648.7|112655.5|112630.5|26
1736246060000|2025-01-07 10:34:20|112659.7|112634.7|112668.6|112643.6|112669.5|112644.5|112659.7|112634.7|9
1736246070000|2025-01-07 10:34:30|112669|112644|112670.8|112645.8|112670.8|112645.8|112668.2|112643.2|12
1736246080000|2025-01-07 10:34:40|112671.7|112646.7|112675.5|112650.5|112677.2|112652.2|112670.8|112645.8|18
1736246090000|2025-01-07 10:34:50|112675.2|112650.2|112676|112651|112679.5|112654.5|112674.1|112649.1|15
1736246100000|2025-01-07 10:35:00|112676.6|112651.6|112672.1|112647.1|112676.6|112651.6|112671.9|112646.9|13
1736246110000|2025-01-07 10:35:10|112672.5|112647.5|112653.2|112628.2|112672.5|112647.5|112653.2|112628.2|21
1736246120000|2025-01-07 10:35:20|112654.2|112629.2|112658.8|112633.8|112660.4|112635.4|112653.5|112628.5|12
1736246130000|2025-01-07 10:35:30|112653.9|112628.9|112636.5|112611.5|112655.3|112630.3|112630|112605|22
1736246140000|2025-01-07 10:35:40|112635.6|112610.6|112630.8|112605.8|112636.5|112611.5|112630.8|112605.8|16
1736246150000|2025-01-07 10:35:50|112632.7|112607.7|112643.1|112618.1|112643.1|112618.1|112632.7|112607.7|15
1736246160000|2025-01-07 10:36:00|112655.8|112605.8|112662.5|112612.5|112662.5|112612.5|112651.4|112601.4|24
1736246170000|2025-01-07 10:36:10|112660.9|112610.9|112670.6|112620.6|112670.6|112632.7|112652.8|112610.9|19
1736246180000|2025-01-07 10:36:20|112670.3|112620.3|112666.5|112616.5|112671.5|112621.5|112665.8|112615.8|15
1736246190000|2025-01-07 10:36:30|112667|112617|112654.3|112629.3|112668.3|112629.6|112649.5|112611.6|21
1736246200000|2025-01-07 10:36:40|112655.2|112630.2|112658.8|112633.8|112659.3|112634.3|112653.3|112628.3|20
1736246210000|2025-01-07 10:36:50|112659.8|112634.8|112653.4|112628.4|112659.8|112634.8|112651.6|112626.6|17
1736246220000|2025-01-07 10:37:00|112651.5|112626.5|112654.5|112629.5|112658.9|112633.9|112651.5|112626.5|21
1736246230000|2025-01-07 10:37:10|112653.9|112628.9|112654.3|112629.3|112656.3|112631.3|112653.8|112628.8|6
1736246240000|2025-01-07 10:37:20|112654.2|112629.2|112651.5|112626.5|112655.7|112630.7|112650.5|112625.5|20
1736246250000|2025-01-07 10:37:30|112650.5|112625.5|112636.7|112611.7|112650.5|112625.5|112635.6|112610.6|19
1736246260000|2025-01-07 10:37:40|112636.8|112611.8|112636.2|112611.2|112637.8|112612.8|112634.4|112609.4|12
1736246270000|2025-01-07 10:37:50|112636.4|112611.4|112635.8|112610.8|112636.5|112611.5|112635.5|112610.5|5
1736246280000|2025-01-07 10:38:00|112636.9|112611.9|112629.6|112604.6|112636.9|112611.9|112629.6|112604.6|8
1736246290000|2025-01-07 10:38:10|112628.5|112603.5|112624.9|112599.9|112630.2|112605.2|112624.9|112599.9|16
1736246300000|2025-01-07 10:38:20|112625.1|112600.1|112620.4|112595.4|112625.1|112600.1|112620.4|112595.4|15
1736246310000|2025-01-07 10:38:30|112620.3|112595.3|112620|112595|112620.3|112595.3|112618.8|112593.8|4
1736246320000|2025-01-07 10:38:40|112619.9|112594.9|112620.4|112595.4|112620.5|112595.5|112619.8|112594.8|8
1736246330000|2025-01-07 10:38:50|112620.2|112595.2|112614.4|112589.4|112620.2|112595.2|112614.4|112589.4|10
1736246340000|2025-01-07 10:39:00|112614.6|112589.6|112609.4|112584.4|112615.3|112590.3|112607.7|112582.7|6
1736246350000|2025-01-07 10:39:10|112610.3|112585.3|112613.8|112588.8|112614.7|112589.7|112610.3|112585.3|7
1736246360000|2025-01-07 10:39:20|112613.7|112588.7|112613.5|112588.5|112613.7|112588.7|112613.5|112588.5|4
1736246370000|2025-01-07 10:39:30|112614.4|112589.4|112613.8|112588.8|112614.8|112589.8|112613|112588|5
1736246380000|2025-01-07 10:39:40|112613.4|112588.4|112598.2|112573.2|112613.4|112588.4|112594.4|112569.4|12
1736246390000|2025-01-07 10:39:50|112598.1|112573.1|112599.1|112574.1|112601.9|112576.9|112598.1|112573.1|10
1736246400000|2025-01-07 10:40:00|112600.3|112575.3|112599.6|112574.6|112600.3|112575.3|112590.1|112565.1|24
1736246410000|2025-01-07 10:40:10|112600.8|112575.8|112602.9|112577.9|112612.1|112587.1|112600.8|112575.8|18
1736246420000|2025-01-07 10:40:20|112603.4|112578.4|112610.7|112585.7|112611.1|112586.1|112602.8|112577.8|13
1736246430000|2025-01-07 10:40:30|112610.5|112585.5|112627.8|112602.8|112629.2|112604.2|112610.4|112585.4|28
1736246440000|2025-01-07 10:40:40|112628.3|112603.3|112617.5|112592.5|112630.3|112605.3|112615.2|112590.2|21
1736246450000|2025-01-07 10:40:50|112618.4|112593.4|112612.3|112587.3|112621|112596|112612.3|112587.3|10
1736246460000|2025-01-07 10:41:00|112613.2|112588.2|112613.9|112588.9|112614|112589|112612.7|112587.7|8
1736246470000|2025-01-07 10:41:10|112614.2|112589.2|112617.9|112592.9|112618.5|112593.5|112614.2|112589.2|7
1736246480000|2025-01-07 10:41:20|112618.2|112593.2|112618.1|112593.1|112618.3|112593.3|112610.8|112585.8|12
1736246490000|2025-01-07 10:41:30|112619.2|112594.2|112640.7|112615.7|112642.1|112617.1|112619.2|112594.2|21
1736246500000|2025-01-07 10:41:40|112640.9|112615.9|112638.9|112613.9|112640.9|112615.9|112637.2|112612.2|4
1736246510000|2025-01-07 10:41:50|112637.7|112612.7|112635.1|112610.1|112640.6|112615.6|112634.4|112609.4|14
1736246520000|2025-01-07 10:42:00|112638.2|112613.2|112641.2|112616.2|112642|112617|112629.1|112604.1|34
1736246530000|2025-01-07 10:42:10|112644.2|112619.2|112645.3|112620.3|112648.2|112623.2|112641.2|112616.2|23
1736246540000|2025-01-07 10:42:20|112644.7|112619.7|112645.5|112620.5|112645.5|112620.5|112640.3|112615.3|16
1736246550000|2025-01-07 10:42:30|112645.1|112620.1|112646.5|112621.5|112646.8|112621.8|112644.9|112619.9|9
1736246560000|2025-01-07 10:42:40|112645.8|112620.8|112640.6|112615.6|112649.6|112624.6|112639.1|112614.1|19
1736246570000|2025-01-07 10:42:50|112641.5|112616.5|112647.1|112622.1|112647.2|112622.2|112641.5|112616.5|11
1736246580000|2025-01-07 10:43:00|112647.7|112622.7|112650.2|112625.2|112652.4|112627.4|112642.7|112617.7|23
1736246590000|2025-01-07 10:43:10|112650.8|112625.8|112650.4|112625.4|112651.3|112626.3|112649.1|112624.1|6
1736246600000|2025-01-07 10:43:20|112650.7|112625.7|112649.5|112624.5|112650.8|112625.8|112648.9|112623.9|7
1736246610000|2025-01-07 10:43:30|112648.9|112623.9|112644.4|112619.4|112660|112635|112642.1|112617.1|41
1736246620000|2025-01-07 10:43:40|112645.8|112620.8|112648.9|112623.9|112648.9|112623.9|112644.7|112619.7|15
1736246630000|2025-01-07 10:43:50|112649|112624|112649.2|112624.2|112650.3|112625.3|112646.6|112621.6|20
1736246640000|2025-01-07 10:44:00|112649.4|112624.4|112646.4|112621.4|112650.4|112625.4|112644|112619|14
1736246650000|2025-01-07 10:44:10|112647|112622|112654|112629|112654|112629|112634.8|112609.8|27
1736246660000|2025-01-07 10:44:20|112653.9|112628.9|112656.6|112631.6|112657.7|112632.7|112652.5|112627.5|10
1736246670000|2025-01-07 10:44:30|112655.7|112630.7|112645.3|112620.3|112655.7|112630.7|112643.6|112618.6|13
1736246680000|2025-01-07 10:44:40|112645.8|112620.8|112646.1|112621.1|112648|112623|112634.1|112609.1|21
1736246690000|2025-01-07 10:44:50|112646|112621|112637.7|112612.7|112646.5|112621.5|112635.5|112610.5|20
1736246700000|2025-01-07 10:45:00|112636.6|112611.6|112650.7|112625.7|112651|112626|112636.6|112611.6|21
1736246710000|2025-01-07 10:45:10|112650|112625|112650.7|112625.7|112653.3|112628.3|112647.2|112622.2|24
1736246720000|2025-01-07 10:45:20|112651.3|112626.3|112657.7|112632.7|112661.3|112636.3|112651.3|112626.3|17
1736246730000|2025-01-07 10:45:30|112658.2|112633.2|112649.7|112624.7|112658.3|112633.3|112649|112624|14
1736246740000|2025-01-07 10:45:40|112648.5|112623.5|112660.1|112635.1|112661.5|112636.5|112648.5|112623.5|12
1736246750000|2025-01-07 10:45:50|112664|112639|112658.8|112633.8|112664|112639|112654.1|112629.1|23
1736246760000|2025-01-07 10:46:00|112660|112635|112646.4|112621.4|112660|112635|112646.4|112621.4|22
1736246770000|2025-01-07 10:46:10|112647.3|112622.3|112648.8|112623.8|112648.9|112623.9|112645.3|112620.3|13
1736246780000|2025-01-07 10:46:20|112647.8|112622.8|112649|112624|112651.1|112626.1|112646.2|112621.2|13
1736246790000|2025-01-07 10:46:30|112649.4|112624.4|112647.7|112622.7|112651.1|112626.1|112646.7|112621.7|20
1736246800000|2025-01-07 10:46:40|112647.2|112622.2|112647.8|112622.8|112647.8|112622.8|112645.6|112620.6|7
1736246810000|2025-01-07 10:46:50|112647.6|112622.6|112632.6|112607.6|112647.6|112622.6|112630.9|112605.9|16
1736246820000|2025-01-07 10:47:00|112631.6|112606.6|112632.8|112607.8|112636.7|112611.7|112631.6|112606.6|14
1736246830000|2025-01-07 10:47:10|112633.5|112608.5|112633.2|112608.2|112634.4|112609.4|112632.8|112607.8|8
1736246840000|2025-01-07 10:47:20|112630.9|112605.9|112625.5|112600.5|112631.4|112606.4|112625|112600|14
1736246850000|2025-01-07 10:47:30|112625.7|112600.7|112628.6|112603.6|112630.6|112605.6|112623.7|112598.7|18
1736246860000|2025-01-07 10:47:40|112628.3|112603.3|112626.5|112601.5|112629.5|112604.5|112626.5|112601.5|10
1736246870000|2025-01-07 10:47:50|112626.1|112601.1|112626.6|112601.6|112637.2|112612.2|112625.6|112600.6|13
1736246880000|2025-01-07 10:48:00|112627.1|112602.1|112631|112606|112632.1|112607.1|112627.1|112602.1|13
1736246890000|2025-01-07 10:48:10|112630.5|112605.5|112623.9|112598.9|112630.5|112605.5|112623.9|112598.9|13
1736246900000|2025-01-07 10:48:20|112624.9|112599.9|112622.1|112597.1|112624.9|112599.9|112621.2|112596.2|9
1736246910000|2025-01-07 10:48:30|112622.6|112597.6|112623.7|112598.7|112625|112600|112622|112597|11
1736246920000|2025-01-07 10:48:40|112622.1|112597.1|112621.4|112596.4|112623.8|112598.8|112620.6|112595.6|19
1736246930000|2025-01-07 10:48:50|112620.4|112595.4|112617.5|112592.5|112620.5|112595.5|112612.2|112587.2|21
1736246940000|2025-01-07 10:49:00|112616.4|112591.4|112602.5|112577.5|112616.4|112591.4|112602.1|112577.1|18
1736246950000|2025-01-07 10:49:10|112603.8|112578.8|112602.3|112577.3|112606.1|112581.1|112600.8|112575.8|16
1736246960000|2025-01-07 10:49:20|112602.2|112577.2|112602.3|112577.3|112604.2|112579.2|112601|112576|15
1736246970000|2025-01-07 10:49:30|112602.2|112577.2|112600.8|112575.8|112602.3|112577.3|112596.2|112571.2|12
1736246980000|2025-01-07 10:49:40|112600.6|112575.6|112601.9|112576.9|112602.2|112577.2|112598.4|112573.4|12
1736246990000|2025-01-07 10:49:50|112600.9|112575.9|112599.6|112574.6|112600.9|112575.9|112599.5|112574.5|3
1736247000000|2025-01-07 10:50:00|112599.9|112574.9|112599|112574|112599.9|112574.9|112596.2|112571.2|10
1736247010000|2025-01-07 10:50:10|112598.9|112573.9|112600.4|112575.4|112601.4|112576.4|112598.8|112573.8|18
1736247020000|2025-01-07 10:50:20|112601.4|112576.4|112598.9|112573.9|112606.5|112581.5|112596.2|112571.2|15
1736247030000|2025-01-07 10:50:30|112599|112574|112599.6|112574.6|112599.6|112574.6|112599|112574|6
1736247040000|2025-01-07 10:50:40|112600.5|112575.5|112593.1|112568.1|112600.5|112575.5|112589.4|112564.4|14
1736247050000|2025-01-07 10:50:50|112591.4|112566.4|112585.7|112560.7|112591.4|112566.4|112581.7|112556.7|16
1736247060000|2025-01-07 10:51:00|112585.9|112560.9|112587.3|112562.3|112587.3|112562.3|112585.7|112560.7|7
1736247070000|2025-01-07 10:51:10|112585.3|112560.3|112586.5|112561.5|112586.6|112561.6|112584.9|112559.9|9
1736247080000|2025-01-07 10:51:20|112586.4|112561.4|112575.9|112550.9|112586.4|112561.4|112575.9|112550.9|19
1736247090000|2025-01-07 10:51:30|112573.8|112548.8|112568.6|112543.6|112574.1|112549.1|112565|112540|16
1736247100000|2025-01-07 10:51:40|112568.3|112543.3|112565.5|112540.5|112568.3|112543.3|112564.7|112539.7|11
1736247110000|2025-01-07 10:51:50|112566.4|112541.4|112571.5|112546.5|112575.3|112550.3|112566.4|112541.4|11
1736247120000|2025-01-07 10:52:00|112571.8|112546.8|112574.6|112549.6|112574.6|112549.6|112571.8|112546.8|4
1736247130000|2025-01-07 10:52:10|112575|112550|112579|112554|112583|112558|112575|112550|14
1736247140000|2025-01-07 10:52:20|112578.2|112553.2|112578.2|112553.2|112579.1|112554.1|112577.3|112552.3|9
1736247150000|2025-01-07 10:52:30|112578.3|112553.3|112580.5|112555.5|112581|112556|112578.3|112553.3|9
1736247160000|2025-01-07 10:52:40|112581.5|112556.5|112577.5|112552.5|112581.5|112556.5|112575.5|112550.5|15
1736247170000|2025-01-07 10:52:50|112578.5|112553.5|112579.4|112554.4|112579.4|112554.4|112578.5|112553.5|5
1736247180000|2025-01-07 10:53:00|112578.8|112553.8|112580.6|112555.6|112583.2|112558.2|112578.8|112553.8|14
1736247190000|2025-01-07 10:53:10|112580.3|112555.3|112572.6|112547.6|112580.3|112555.3|112572.6|112547.6|15
1736247200000|2025-01-07 10:53:20|112571.1|112546.1|112572.5|112547.5|112577.1|112552.1|112570.3|112545.3|18
1736247210000|2025-01-07 10:53:30|112572.8|112547.8|112575.5|112550.5|112576.5|112551.5|112572.8|112547.8|8
1736247220000|2025-01-07 10:53:40|112575.7|112550.7|112573.7|112548.7|112577.9|112552.9|112573.5|112548.5|13
1736247230000|2025-01-07 10:53:50|112574.6|112549.6|112573.5|112548.5|112575.4|112550.4|112573.5|112548.5|5
1736247240000|2025-01-07 10:54:00|112574.4|112549.4|112572.7|112547.7|112575.5|112550.5|112571.1|112546.1|12
1736247250000|2025-01-07 10:54:10|112572|112547|112556.4|112531.4|112572|112547|112555.9|112530.9|18
1736247260000|2025-01-07 10:54:20|112556.6|112531.6|112556.9|112531.9|112558|112533|112556.6|112531.6|9
1736247270000|2025-01-07 10:54:30|112557.9|112532.9|112547.2|112522.2|112558|112533|112547.2|112522.2|18
1736247280000|2025-01-07 10:54:40|112546.3|112521.3|112533.8|112508.8|112546.3|112521.3|112529.9|112504.9|27
1736247290000|2025-01-07 10:54:50|112534.8|112509.8|112528.4|112503.4|112534.8|112509.8|112528|112503|11
1736247300000|2025-01-07 10:55:00|112526.1|112501.1|112525|112500|112527.3|112502.3|112522.1|112497.1|19
1736247310000|2025-01-07 10:55:10|112524.9|112499.9|112526.8|112501.8|112527.3|112502.3|112524.9|112499.9|16
1736247320000|2025-01-07 10:55:20|112527.5|112502.5|112532.4|112507.4|112534|112509|112523.3|112498.3|24
1736247330000|2025-01-07 10:55:30|112534.4|112509.4|112533.3|112508.3|112535.1|112510.1|112532|112507|11
1736247340000|2025-01-07 10:55:40|112533.4|112508.4|112538.6|112513.6|112539|112514|112533.4|112508.4|7
1736247350000|2025-01-07 10:55:50|112539.7|112514.7|112538.6|112513.6|112541.6|112516.6|112536.5|112511.5|11
1736247360000|2025-01-07 10:56:00|112542.9|112517.9|112543|112518|112549.3|112524.3|112541.4|112516.4|15
1736247370000|2025-01-07 10:56:10|112547.3|112522.3|112549.7|112524.7|112550.3|112525.3|112547.3|112522.3|8
1736247380000|2025-01-07 10:56:20|112550.5|112525.5|112554.8|112529.8|112554.8|112529.8|112547.4|112522.4|23
1736247390000|2025-01-07 10:56:30|112554.1|112529.1|112552|112527|112554.1|112529.1|112549.7|112524.7|10
1736247400000|2025-01-07 10:56:40|112552.8|112527.8|112552.2|112527.2|112553.8|112528.8|112549.2|112524.2|9
1736247410000|2025-01-07 10:56:50|112551|112526|112565.4|112540.4|112566.5|112541.5|112551|112526|22
1736247420000|2025-01-07 10:57:00|112565.9|112540.9|112563.5|112538.5|112569.5|112544.5|112563.5|112538.5|15
1736247430000|2025-01-07 10:57:10|112566.1|112541.1|112566.4|112541.4|112570|112545|112565.5|112540.5|8
1736247440000|2025-01-07 10:57:20|112566.2|112541.2|112592.8|112567.8|112594.1|112569.1|112566|112541|45
1736247450000|2025-01-07 10:57:30|112593.6|112568.6|112591.4|112566.4|112599.9|112574.9|112591|112566|27
1736247460000|2025-01-07 10:57:40|112591.9|112566.9|112596.8|112571.8|112596.8|112571.8|112587.2|112562.2|24
1736247470000|2025-01-07 10:57:50|112597.3|112572.3|112595.9|112570.9|112597.3|112572.3|112591.8|112566.8|27
1736247480000|2025-01-07 10:58:00|112595.6|112570.6|112598.1|112573.1|112599.3|112574.3|112593.6|112568.6|36
1736247490000|2025-01-07 10:58:10|112597.3|112572.3|112604.5|112579.5|112609.2|112584.2|112597.3|112572.3|29
1736247500000|2025-01-07 10:58:20|112604.8|112579.8|112604.3|112579.3|112605.3|112580.3|112602.7|112577.7|18
1736247510000|2025-01-07 10:58:30|112605.6|112580.6|112609.3|112584.3|112610.8|112585.8|112605.6|112580.6|13
1736247520000|2025-01-07 10:58:40|112609.8|112584.8|112609.6|112584.6|112615.7|112590.7|112607.7|112582.7|22
1736247530000|2025-01-07 10:58:50|112608.2|112583.2|112613.1|112588.1|112615.5|112590.5|112607.6|112582.6|19
1736247540000|2025-01-07 10:59:00|112614.6|112589.6|112609.1|112584.1|112614.6|112589.6|112607.4|112582.4|25
1736247550000|2025-01-07 10:59:10|112611.1|112586.1|112602.7|112577.7|112612.4|112587.4|112600.1|112575.1|23
1736247560000|2025-01-07 10:59:20|112602.4|112577.4|112611.6|112586.6|112611.6|112586.6|112601.6|112576.6|29
1736247570000|2025-01-07 10:59:30|112610.9|112585.9|112604.1|112579.1|112611.2|112586.2|112602.6|112577.6|40
1736247580000|2025-01-07 10:59:40|112603.9|112578.9|112601|112576|112603.9|112578.9|112598.1|112573.1|16
1736247590000|2025-01-07 10:59:50|112600.8|112575.8|112597.1|112572.1|112601.2|112576.2|112593.7|112568.7|30
1736247600000|2025-01-07 11:00:00|112599.8|112574.8|112596.8|112571.8|112602.9|112577.9|112596.3|112571.3|22
1736247610000|2025-01-07 11:00:10|112597.3|112572.3|112608.8|112583.8|112609.6|112584.6|112596.8|112571.8|19
1736247620000|2025-01-07 11:00:20|112610.6|112585.6|112605.4|112580.4|112610.6|112585.6|112601.5|112576.5|23
1736247630000|2025-01-07 11:00:30|112605.1|112580.1|112607.8|112582.8|112609|112584|112604.2|112579.2|14
1736247640000|2025-01-07 11:00:40|112607.7|112582.7|112610.1|112585.1|112610.7|112585.7|112605.2|112580.2|19
1736247650000|2025-01-07 11:00:50|112610.3|112585.3|112623.1|112598.1|112627.7|112602.7|112609.8|112584.8|22
1736247660000|2025-01-07 11:01:00|112621.9|112596.9|112628.4|112603.4|112632.5|112607.5|112618.5|112593.5|27
1736247670000|2025-01-07 11:01:10|112627.5|112602.5|112634.4|112609.4|112634.6|112609.6|112626.7|112601.7|13
1736247680000|2025-01-07 11:01:20|112633.6|112608.6|112651.1|112626.1|112652.6|112627.6|112632.5|112607.5|35
1736247690000|2025-01-07 11:01:30|112652.6|112627.6|112645.5|112620.5|112652.6|112627.6|112640|112615|36
1736247700000|2025-01-07 11:01:40|112646.1|112621.1|112645.3|112620.3|112646.8|112621.8|112644.7|112619.7|25
1736247710000|2025-01-07 11:01:50|112645|112620|112637|112612|112645.4|112620.4|112635.5|112610.5|28
1736247720000|2025-01-07 11:02:00|112637.9|112612.9|112638.5|112613.5|112638.5|112613.5|112637|112612|10
1736247730000|2025-01-07 11:02:10|112638.3|112613.3|112637.5|112612.5|112639|112614|112634.7|112609.7|9
1736247740000|2025-01-07 11:02:20|112638.4|112613.4|112643|112618|112643.7|112618.7|112638.4|112613.4|16
1736247750000|2025-01-07 11:02:30|112642|112617|112638|112613|112642|112617|112632|112607|18
1736247760000|2025-01-07 11:02:40|112637.1|112612.1|112637|112612|112637.1|112612.1|112632.6|112607.6|11
1736247770000|2025-01-07 11:02:50|112636.8|112611.8|112637|112612|112637.5|112612.5|112636.6|112611.6|7
1736247780000|2025-01-07 11:03:00|112637.9|112612.9|112645.1|112620.1|112645.5|112620.5|112637.9|112612.9|11
1736247790000|2025-01-07 11:03:10|112644.9|112619.9|112655.2|112630.2|112655.2|112630.2|112644.6|112619.6|16
1736247800000|2025-01-07 11:03:20|112655.1|112630.1|112650.6|112625.6|112657.1|112632.1|112648.7|112623.7|24
1736247810000|2025-01-07 11:03:30|112652.9|112627.9|112645.2|112620.2|112653.5|112628.5|112644.5|112619.5|13
1736247820000|2025-01-07 11:03:40|112644.2|112619.2|112654.6|112629.6|112654.6|112629.6|112639.7|112614.7|22
1736247830000|2025-01-07 11:03:50|112655.4|112630.4|112658|112633|112661.2|112636.2|112655.4|112630.4|21
1736247840000|2025-01-07 11:04:00|112657|112632|112636.3|112611.3|112657|112632|112636.2|112611.2|25
1736247850000|2025-01-07 11:04:10|112637.2|112612.2|112639.7|112614.7|112640.1|112615.1|112637.2|112612.2|13
1736247860000|2025-01-07 11:04:20|112639.6|112614.6|112645.5|112620.5|112646.5|112621.5|112639.3|112614.3|12
1736247870000|2025-01-07 11:04:30|112646.1|112621.1|112650|112625|112656|112631|112645.5|112620.5|15
1736247880000|2025-01-07 11:04:40|112646.1|112621.1|112641|112616|112646.1|112621.1|112639.6|112614.6|22
1736247890000|2025-01-07 11:04:50|112641.3|112616.3|112636.1|112611.1|112641.3|112616.3|112634.9|112609.9|23
1736247900000|2025-01-07 11:05:00|112637.3|112612.3|112634.9|112609.9|112639.2|112614.2|112634.9|112609.9|11
1736247910000|2025-01-07 11:05:10|112633.8|112608.8|112627.1|112602.1|112633.8|112608.8|112627.1|112602.1|18
1736247920000|2025-01-07 11:05:20|112623.3|112598.3|112604.7|112579.7|112624.6|112599.6|112602.6|112577.6|27
1736247930000|2025-01-07 11:05:30|112605.8|112580.8|112605.1|112580.1|112608.3|112583.3|112604.6|112579.6|10
1736247940000|2025-01-07 11:05:40|112604.9|112579.9|112622.8|112597.8|112622.8|112597.8|112601.1|112576.1|14
1736247950000|2025-01-07 11:05:50|112621.9|112596.9|112614.2|112589.2|112621.9|112596.9|112613.6|112588.6|22
1736247960000|2025-01-07 11:06:00|112614.1|112589.1|112610.8|112585.8|112614.1|112589.1|112610.8|112585.8|11
1736247970000|2025-01-07 11:06:10|112611|112586|112615|112590|112615.5|112590.5|112610.8|112585.8|11
1736247980000|2025-01-07 11:06:20|112610.4|112585.4|112602.8|112577.8|112610.4|112585.4|112602.8|112577.8|22
1736247990000|2025-01-07 11:06:30|112601.7|112576.7|112597.6|112572.6|112604|112579|112597.6|112572.6|14
1736248000000|2025-01-07 11:06:40|112597.5|112572.5|112593.4|112568.4|112598.3|112573.3|112592.8|112567.8|11
1736248010000|2025-01-07 11:06:50|112592.6|112567.6|112591.4|112566.4|112592.6|112567.6|112581.8|112556.8|21
1736248020000|2025-01-07 11:07:00|112590.5|112565.5|112586|112561|112590.5|112565.5|112586|112561|9
1736248030000|2025-01-07 11:07:10|112585.6|112560.6|112564.5|112539.5|112585.6|112560.6|112561.8|112536.8|25
1736248040000|2025-01-07 11:07:20|112565.5|112540.5|112570.7|112545.7|112574.6|112549.6|112564.3|112539.3|15
1736248050000|2025-01-07 11:07:30|112570.4|112545.4|112581.4|112556.4|112583|112558|112569.9|112544.9|21
1736248060000|2025-01-07 11:07:40|112581.9|112556.9|112576.6|112551.6|112581.9|112556.9|112575.7|112550.7|11
1736248070000|2025-01-07 11:07:50|112576.4|112551.4|112575.9|112550.9|112576.9|112551.9|112574|112549|12
1736248080000|2025-01-07 11:08:00|112576.4|112551.4|112580.6|112555.6|112581.3|112556.3|112573.4|112548.4|20
1736248090000|2025-01-07 11:08:10|112580.5|112555.5|112584.3|112559.3|112588.2|112563.2|112580.5|112555.5|12
1736248100000|2025-01-07 11:08:20|112584.1|112559.1|112583.7|112558.7|112584.1|112559.1|112578.7|112553.7|11
1736248110000|2025-01-07 11:08:30|112583.6|112558.6|112588.8|112563.8|112591.8|112566.8|112582.1|112557.1|6
1736248120000|2025-01-07 11:08:40|112588|112563|112589|112564|112589|112564|112584.6|112559.6|13
1736248130000|2025-01-07 11:08:50|112589.6|112564.6|112590.9|112565.9|112594.6|112569.6|112589.6|112564.6|12
1736248140000|2025-01-07 11:09:00|112591.6|112566.6|112593|112568|112593.1|112568.1|112585.8|112560.8|21
1736248150000|2025-01-07 11:09:10|112592.5|112567.5|112603.2|112578.2|112603.2|112578.2|112590.4|112565.4|18
1736248160000|2025-01-07 11:09:20|112604|112579|112611.4|112586.4|112612.8|112587.8|112603.5|112578.5|15
1736248170000|2025-01-07 11:09:30|112610.2|112585.2|112608.1|112583.1|112610.2|112585.2|112607.9|112582.9|13
1736248180000|2025-01-07 11:09:40|112607.4|112582.4|112598.2|112573.2|112607.4|112582.4|112596.3|112571.3|18
1736248190000|2025-01-07 11:09:50|112598.3|112573.3|112615.7|112590.7|112617.4|112592.4|112598.3|112573.3|15
1736248200000|2025-01-07 11:10:00|112616.4|112591.4|112615.7|112590.7|112620.3|112595.3|112613.7|112588.7|21
1736248210000|2025-01-07 11:10:10|112616.4|112591.4|112619.8|112594.8|112621.1|112596.1|112616.4|112591.4|12
1736248220000|2025-01-07 11:10:20|112618.6|112593.6|112616.4|112591.4|112618.6|112593.6|112614.8|112589.8|16
1736248230000|2025-01-07 11:10:30|112615.7|112590.7|112625.3|112600.3|112625.3|112600.3|112615.7|112590.7|15
1736248240000|2025-01-07 11:10:40|112626.2|112601.2|112622.1|112597.1|112626.2|112601.2|112620.6|112595.6|10
1736248250000|2025-01-07 11:10:50|112621.6|112596.6|112625.9|112600.9|112628.1|112603.1|112621.6|112596.6|19
1736248260000|2025-01-07 11:11:00|112627.9|112602.9|112632.6|112607.6|112636.8|112611.8|112627.9|112602.9|14
1736248270000|2025-01-07 11:11:10|112633.3|112608.3|112632.2|112607.2|112633.3|112608.3|112632.2|112607.2|4
1736248280000|2025-01-07 11:11:20|112631.1|112606.1|112635.9|112610.9|112636.9|112611.9|112631.1|112606.1|9
1736248290000|2025-01-07 11:11:30|112636.7|112611.7|112637.6|112612.6|112638.9|112613.9|112635.7|112610.7|10
1736248300000|2025-01-07 11:11:40|112637.7|112612.7|112635.7|112610.7|112643.7|112618.7|112635.7|112610.7|21
1736248310000|2025-01-07 11:11:50|112636|112611|112634.1|112609.1|112637|112612|112633.9|112608.9|10
1736248320000|2025-01-07 11:12:00|112634.9|112609.9|112625.6|112600.6|112637.7|112612.7|112624.9|112599.9|13
1736248330000|2025-01-07 11:12:10|112625.8|112600.8|112625.8|112600.8|112626.4|112601.4|112625.7|112600.7|6
1736248340000|2025-01-07 11:12:20|112626.5|112601.5|112638.2|112613.2|112638.2|112613.2|112626.5|112601.5|12
1736248350000|2025-01-07 11:12:30|112638.9|112613.9|112643|112618|112644.2|112619.2|112638.9|112613.9|10
1736248360000|2025-01-07 11:12:40|112644.3|112619.3|112647.8|112622.8|112647.8|112622.8|112644.1|112619.1|8
1736248370000|2025-01-07 11:12:50|112646.5|112621.5|112648.4|112623.4|112648.4|112623.4|112646.5|112621.5|8
1736248380000|2025-01-07 11:13:00|112649.2|112624.2|112645.9|112620.9|112650.8|112625.8|112645.2|112620.2|13
1736248390000|2025-01-07 11:13:10|112645.3|112620.3|112651.4|112626.4|112652.2|112627.2|112644.6|112619.6|16
1736248400000|2025-01-07 11:13:20|112654.9|112629.9|112668.3|112643.3|112674.4|112649.4|112653.6|112628.6|19
1736248410000|2025-01-07 11:13:30|112667.7|112642.7|112656.5|112631.5|112667.7|112642.7|112656.5|112631.5|9
1736248420000|2025-01-07 11:13:40|112656|112631|112657.1|112632.1|112663.8|112638.8|112653.7|112628.7|13
1736248430000|2025-01-07 11:13:50|112658.8|112633.8|112658.8|112633.8|112658.8|112633.8|112657.9|112632.9|8
1736248440000|2025-01-07 11:14:00|112659.4|112634.4|112661|112636|112664.4|112639.4|112656.4|112631.4|28
1736248450000|2025-01-07 11:14:10|112661.7|112636.7|112671.5|112646.5|112671.5|112646.5|112660.5|112635.5|20
1736248460000|2025-01-07 11:14:20|112672.4|112647.4|112657.8|112632.8|112672.4|112647.4|112656.3|112631.3|19
1736248470000|2025-01-07 11:14:30|112656.9|112631.9|112659.8|112634.8|112663.5|112638.5|112654.4|112629.4|22
1736248480000|2025-01-07 11:14:40|112659.5|112634.5|112662.7|112637.7|112662.7|112637.7|112653.3|112628.3|20
1736248490000|2025-01-07 11:14:50|112662.5|112637.5|112659.8|112634.8|112665.3|112640.3|112659.1|112634.1|16
1736248500000|2025-01-07 11:15:00|112658.6|112633.6|112667.7|112642.7|112669.7|112644.7|112654.8|112629.8|27
1736248510000|2025-01-07 11:15:10|112667.9|112642.9|112670.5|112645.5|112673.9|112648.9|112665.6|112640.6|16
1736248520000|2025-01-07 11:15:20|112669.9|112644.9|112676.6|112651.6|112677.4|112652.4|112668.9|112643.9|14
1736248530000|2025-01-07 11:15:30|112675.6|112650.6|112678.8|112653.8|112684.4|112659.4|112672.6|112647.6|25
1736248540000|2025-01-07 11:15:40|112678.7|112653.7|112680.8|112655.8|112681|112656|112676.7|112651.7|8
1736248550000|2025-01-07 11:15:50|112679.4|112654.4|112670.2|112645.2|112679.4|112654.4|112669.3|112644.3|15
1736248560000|2025-01-07 11:16:00|112671.1|112646.1|112673.1|112648.1|112675.6|112650.6|112671.1|112646.1|11
1736248570000|2025-01-07 11:16:10|112672.6|112647.6|112678.7|112653.7|112679.3|112654.3|112672.6|112647.6|10
1736248580000|2025-01-07 11:16:20|112678.8|112653.8|112683|112658|112683.9|112658.9|112673.1|112648.1|23
1736248590000|2025-01-07 11:16:30|112682.5|112657.5|112682.4|112657.4|112686.4|112661.4|112681.6|112656.6|14
1736248600000|2025-01-07 11:16:40|112681.9|112656.9|112678.2|112653.2|112682.7|112657.7|112677.5|112652.5|16
1736248610000|2025-01-07 11:16:50|112678.7|112653.7|112684.1|112659.1|112684.8|112659.8|112676.7|112651.7|21
1736248620000|2025-01-07 11:17:00|112683.3|112658.3|112669.3|112644.3|112683.3|112658.3|112667.8|112642.8|18
1736248630000|2025-01-07 11:17:10|112670.6|112645.6|112672.5|112647.5|112673.1|112648.1|112670.3|112645.3|19
1736248640000|2025-01-07 11:17:20|112671.5|112646.5|112683.5|112658.5|112683.5|112658.5|112670.8|112645.8|16
1736248650000|2025-01-07 11:17:30|112684.1|112659.1|112694.9|112669.9|112696.2|112671.2|112684.1|112659.1|12
1736248660000|2025-01-07 11:17:40|112695.3|112670.3|112697.5|112672.5|112700.1|112675.1|112694.6|112669.6|22
1736248670000|2025-01-07 11:17:50|112696.7|112671.7|112704.6|112679.6|112712.4|112687.4|112693|112668|29
1736248680000|2025-01-07 11:18:00|112704.1|112679.1|112710.6|112685.6|112713.8|112688.8|112704.1|112679.1|25
1736248690000|2025-01-07 11:18:10|112709.7|112684.7|112709.3|112684.3|112710.3|112685.3|112704.2|112679.2|22
1736248700000|2025-01-07 11:18:20|112710.3|112685.3|112717.1|112692.1|112720.6|112695.6|112710.3|112685.3|23
1736248710000|2025-01-07 11:18:30|112716.3|112691.3|112714.2|112689.2|112717.2|112692.2|112712.7|112687.7|23
1736248720000|2025-01-07 11:18:40|112714|112689|112719|112694|112719.9|112694.9|112710.1|112685.1|24
1736248730000|2025-01-07 11:18:50|112719.9|112694.9|112715.6|112690.6|112719.9|112694.9|112711.5|112686.5|17
1736248740000|2025-01-07 11:19:00|112715.2|112690.2|112715.2|112690.2|112715.2|112690.2|112715.2|112690.2|1
1736248750000|2025-01-07 11:19:10|112715.3|112690.3|112720.1|112695.1|112721|112696|112715.3|112690.3|14
1736248760000|2025-01-07 11:19:20|112720.3|112695.3|112715.4|112690.4|112720.3|112695.3|112715.4|112690.4|17
1736248770000|2025-01-07 11:19:30|112716.2|112691.2|112714.5|112689.5|112716.2|112691.2|112713.8|112688.8|10
1736248780000|2025-01-07 11:19:40|112714.2|112689.2|112712.6|112687.6|112715.8|112690.8|112710.3|112685.3|18
1736248790000|2025-01-07 11:19:50|112711.9|112686.9|112710.3|112685.3|112711.9|112686.9|112704.1|112679.1|22
1736248800000|2025-01-07 11:20:00|112709.4|112684.4|112712.2|112687.2|112714.5|112689.5|112701.4|112676.4|24
1736248810000|2025-01-07 11:20:10|112713.2|112688.2|112712.7|112687.7|112714.4|112689.4|112711.6|112686.6|10
1736248820000|2025-01-07 11:20:20|112713.7|112688.7|112714.5|112689.5|112717.4|112692.4|112713.7|112688.7|26
1736248830000|2025-01-07 11:20:30|112713.1|112688.1|112713.9|112688.9|112713.9|112688.9|112707.8|112682.8|10
1736248840000|2025-01-07 11:20:40|112714.6|112689.6|112721.5|112696.5|112721.5|112696.5|112714.6|112689.6|14
1736248850000|2025-01-07 11:20:50|112722.3|112697.3|112722|112697|112725.6|112700.6|112721.9|112696.9|11
1736248860000|2025-01-07 11:21:00|112722.7|112697.7|112731.9|112706.9|112735.9|112710.9|112722.7|112697.7|31
1736248870000|2025-01-07 11:21:10|112732.8|112707.8|112751.2|112726.2|112751.4|112726.4|112732.8|112707.8|45
1736248880000|2025-01-07 11:21:20|112755.6|112730.6|112755.4|112730.4|112757.5|112732.5|112752.6|112727.6|18
1736248890000|2025-01-07 11:21:30|112755.7|112730.7|112759.2|112734.2|112759.9|112734.9|112755.7|112730.7|13
1736248900000|2025-01-07 11:21:40|112759.7|112734.7|112768|112743|112768|112743|112758.2|112733.2|18
1736248910000|2025-01-07 11:21:50|112771.6|112746.6|112748.5|112723.5|112773.7|112748.7|112745.5|112720.5|40
1736248920000|2025-01-07 11:22:00|112749.2|112724.2|112754|112729|112755.8|112730.8|112749.2|112724.2|13
1736248930000|2025-01-07 11:22:10|112753.2|112728.2|112756.1|112731.1|112757.2|112732.2|112753.2|112728.2|13
1736248940000|2025-01-07 11:22:20|112757.1|112732.1|112756|112731|112757.1|112732.1|112751.6|112726.6|34
1736248950000|2025-01-07 11:22:30|112755.4|112730.4|112755.8|112730.8|112757.2|112732.2|112751.4|112726.4|21
1736248960000|2025-01-07 11:22:40|112755.1|112730.1|112758.6|112733.6|112760.9|112735.9|112754.8|112729.8|24
1736248970000|2025-01-07 11:22:50|112759.5|112734.5|112761.1|112736.1|112761.3|112736.3|112757.6|112732.6|11
1736248980000|2025-01-07 11:23:00|112761.9|112736.9|112760.6|112735.6|112762.9|112737.9|112758.7|112733.7|17
1736248990000|2025-01-07 11:23:10|112760.5|112735.5|112759.9|112734.9|112763|112738|112755.4|112730.4|33
1736249000000|2025-01-07 11:23:20|112760.2|112735.2|112761.4|112736.4|112762.6|112737.6|112757.2|112732.2|19
1736249010000|2025-01-07 11:23:30|112762.4|112737.4|112757.5|112732.5|112772.9|112747.9|112757.5|112732.5|32
1736249020000|2025-01-07 11:23:40|112755.8|112730.8|112754.1|112729.1|112758.2|112733.2|112753.1|112728.1|19
1736249030000|2025-01-07 11:23:50|112753.4|112728.4|112754.7|112729.7|112755.8|112730.8|112751.4|112726.4|22
1736249040000|2025-01-07 11:24:00|112755.5|112730.5|112751.2|112726.2|112758.7|112733.7|112750.2|112725.2|14
1736249050000|2025-01-07 11:24:10|112751.3|112726.3|112750.6|112725.6|112753.4|112728.4|112749.4|112724.4|12
1736249060000|2025-01-07 11:24:20|112750|112725|112759.1|112734.1|112759.5|112734.5|112750|112725|19
1736249070000|2025-01-07 11:24:30|112758.2|112733.2|112759|112734|112759.2|112734.2|112755.9|112730.9|9
1736249080000|2025-01-07 11:24:40|112758.6|112733.6|112756.3|112731.3|112764.8|112739.8|112756.3|112731.3|19
1736249090000|2025-01-07 11:24:50|112755.7|112730.7|112752.9|112727.9|112757.2|112732.2|112752.9|112727.9|7
1736249100000|2025-01-07 11:25:00|112754.1|112729.1|112751.7|112726.7|112756.1|112731.1|112749.6|112724.6|16
1736249110000|2025-01-07 11:25:10|112751.8|112726.8|112756.3|112731.3|112758.4|112733.4|112751.8|112726.8|9
1736249120000|2025-01-07 11:25:20|112756.7|112731.7|112754.6|112729.6|112758.9|112733.9|112750.8|112725.8|13
1736249130000|2025-01-07 11:25:30|112754.4|112729.4|112754|112729|112755.6|112730.6|112752.2|112727.2|19
1736249140000|2025-01-07 11:25:40|112754.7|112729.7|112755.4|112730.4|112756.9|112731.9|112733.9|112708.9|31
1736249150000|2025-01-07 11:25:50|112756|112731|112752.2|112727.2|112757.2|112732.2|112749.4|112724.4|20
1736249160000|2025-01-07 11:26:00|112751.2|112726.2|112763.5|112738.5|112765.7|112740.7|112751.2|112726.2|24
1736249170000|2025-01-07 11:26:10|112764.5|112739.5|112771.1|112746.1|112773.8|112748.8|112764.5|112739.5|22
1736249180000|2025-01-07 11:26:20|112771.6|112746.6|112774.7|112749.7|112776.4|112751.4|112768.5|112743.5|23
1736249190000|2025-01-07 11:26:30|112774.2|112749.2|112759.7|112734.7|112774.7|112749.7|112759.3|112734.3|21
1736249200000|2025-01-07 11:26:40|112760.1|112735.1|112766.4|112741.4|112770|112745|112759.7|112734.7|20
1736249210000|2025-01-07 11:26:50|112766|112741|112759.4|112734.4|112766.4|112741.4|112759.4|112734.4|11
1736249220000|2025-01-07 11:27:00|112758.4|112733.4|112757.5|112732.5|112760.5|112735.5|112757.5|112732.5|11
1736249230000|2025-01-07 11:27:10|112758.5|112733.5|112764.9|112739.9|112766.9|112741.9|112752.5|112727.5|22
1736249240000|2025-01-07 11:27:20|112763.3|112738.3|112762.6|112737.6|112763.3|112738.3|112757.5|112732.5|15
1736249250000|2025-01-07 11:27:30|112762.1|112737.1|112761.9|112736.9|112762.7|112737.7|112760.7|112735.7|9
1736249260000|2025-01-07 11:27:40|112761.3|112736.3|112760.2|112735.2|112762.6|112737.6|112759.3|112734.3|19
1736249270000|2025-01-07 11:27:50|112759.4|112734.4|112761.3|112736.3|112763.9|112738.9|112754.3|112729.3|23
1736249280000|2025-01-07 11:28:00|112765.8|112740.8|112764|112739|112769.9|112744.9|112762.5|112737.5|23
1736249290000|2025-01-07 11:28:10|112763.4|112738.4|112763.9|112738.9|112777.6|112752.6|112762|112737|31
1736249300000|2025-01-07 11:28:20|112764.6|112739.6|112767.2|112742.2|112767.2|112742.2|112764.6|112739.6|9
1736249310000|2025-01-07 11:28:30|112765.4|112740.4|112762.1|112737.1|112765.4|112740.4|112759.6|112734.6|18
1736249320000|2025-01-07 11:28:40|112761.5|112736.5|112751.6|112726.6|112766.9|112741.9|112751.6|112726.6|16
1736249330000|2025-01-07 11:28:50|112750.8|112725.8|112751.9|112726.9|112755.6|112730.6|112741.3|112716.3|32
1736249340000|2025-01-07 11:29:00|112750.5|112725.5|112751.6|112726.6|112753.9|112728.9|112747|112722|24
1736249350000|2025-01-07 11:29:10|112751|112726|112749.2|112724.2|112751|112726|112748.1|112723.1|10
1736249360000|2025-01-07 11:29:20|112747.1|112722.1|112755.1|112730.1|112756.5|112731.5|112746|112721|22
1736249370000|2025-01-07 11:29:30|112754.3|112729.3|112763.5|112738.5|112765.7|112740.7|112748.8|112723.8|23
1736249380000|2025-01-07 11:29:40|112763.9|112738.9|112766.8|112741.8|112768.5|112743.5|112755.6|112730.6|31
1736249390000|2025-01-07 11:29:50|112770.1|112745.1|112770.3|112745.3|112770.3|112745.3|112770.1|112745.1|3
1736249400000|2025-01-07 11:30:00|112769.8|112744.8|112779.5|112754.5|112786|112761|112769.8|112744.8|23
1736249410000|2025-01-07 11:30:10|112780.4|112755.4|112781.7|112756.7|112782.6|112757.6|112780.4|112755.4|12
1736249420000|2025-01-07 11:30:20|112782.1|112757.1|112793.2|112768.2|112797.2|112772.2|112781.8|112756.8|39
1736249430000|2025-01-07 11:30:30|112793.5|112768.5|112783.7|112758.7|112794.3|112769.3|112780.2|112755.2|34
1736249440000|2025-01-07 11:30:40|112784.3|112759.3|112782.4|112757.4|112785.5|112760.5|112781|112756|24
1736249450000|2025-01-07 11:30:50|112781.8|112756.8|112778.6|112753.6|112783.4|112758.4|112775.1|112750.1|27
1736249460000|2025-01-07 11:31:00|112779.5|112754.5|112787.4|112762.4|112787.4|112762.4|112779.5|112754.5|21
1736249470000|2025-01-07 11:31:10|112786.1|112761.1|112793.3|112768.3|112797.3|112772.3|112786.1|112761.1|28
1736249480000|2025-01-07 11:31:20|112796.3|112771.3|112799.5|112774.5|112807.5|112782.5|112796.3|112771.3|25
1736249490000|2025-01-07 11:31:30|112799.7|112774.7|112800.4|112775.4|112801.2|112776.2|112795|112770|29
1736249500000|2025-01-07 11:31:40|112801.2|112776.2|112801.1|112776.1|112804.3|112779.3|112799.7|112774.7|28
1736249510000|2025-01-07 11:31:50|112800.4|112775.4|112803.4|112778.4|112806.5|112781.5|112797.8|112772.8|38
1736249520000|2025-01-07 11:32:00|112804.5|112779.5|112819.3|112794.3|112819.3|112794.3|112800.6|112775.6|34
1736249530000|2025-01-07 11:32:10|112818|112793|112831.3|112806.3|112832.9|112807.9|112818|112793|24
1736249540000|2025-01-07 11:32:20|112828.2|112803.2|112833.7|112808.7|112834.6|112809.6|112825.3|112800.3|31
1736249550000|2025-01-07 11:32:30|112833.1|112808.1|112835.7|112810.7|112837|112812|112828.4|112803.4|32
1736249560000|2025-01-07 11:32:40|112835.5|112810.5|112835|112810|112835.5|112810.5|112830.4|112805.4|22
1736249570000|2025-01-07 11:32:50|112834|112809|112828|112803|112834|112809|112827.6|112802.6|25
1736249580000|2025-01-07 11:33:00|112828.9|112803.9|112835.3|112810.3|112835.3|112810.3|112828.9|112803.9|12
1736249590000|2025-01-07 11:33:10|112835.6|112810.6|112838.1|112813.1|112838.1|112813.1|112835.6|112810.6|7
1736249600000|2025-01-07 11:33:20|112838.6|112813.6|112832.5|112807.5|112838.6|112813.6|112832.2|112807.2|21
1736249610000|2025-01-07 11:33:30|112829.5|112804.5|112819.8|112794.8|112829.5|112804.5|112819.4|112794.4|27
1736249620000|2025-01-07 11:33:40|112819.9|112794.9|112805.6|112780.6|112819.9|112794.9|112805.6|112780.6|11
1736249630000|2025-01-07 11:33:50|112805.9|112780.9|112798.6|112773.6|112812.8|112787.8|112796.7|112771.7|33
1736249640000|2025-01-07 11:34:00|112799.6|112774.6|112797|112772|112799.6|112774.6|112795.7|112770.7|9
1736249650000|2025-01-07 11:34:10|112798.9|112773.9|112798.2|112773.2|112798.9|112773.9|112796.7|112771.7|10
1736249660000|2025-01-07 11:34:20|112798.3|112773.3|112802.2|112777.2|112802.2|112777.2|112796.3|112771.3|10
1736249670000|2025-01-07 11:34:30|112803.1|112778.1|112811.6|112786.6|112812.6|112787.6|112803.1|112778.1|15
1736249680000|2025-01-07 11:34:40|112811.7|112786.7|112803.6|112778.6|112814|112789|112796.2|112771.2|35
1736249690000|2025-01-07 11:34:50|112804.2|112779.2|112794.1|112769.1|112804.2|112779.2|112793.5|112768.5|22
1736249700000|2025-01-07 11:35:00|112793.1|112768.1|112798.4|112773.4|112800.3|112775.3|112791.7|112766.7|18
1736249710000|2025-01-07 11:35:10|112799|112774|112783.3|112758.3|112800.1|112775.1|112783.3|112758.3|27
1736249720000|2025-01-07 11:35:20|112782.5|112757.5|112787.8|112762.8|112788.4|112763.4|112782|112757|22
1736249730000|2025-01-07 11:35:30|112787.7|112762.7|112785.8|112760.8|112787.7|112762.7|112779.6|112754.6|26
1736249740000|2025-01-07 11:35:40|112785.6|112760.6|112788.7|112763.7|112788.7|112763.7|112784.1|112759.1|10
1736249750000|2025-01-07 11:35:50|112789.6|112764.6|112791.2|112766.2|112795.1|112770.1|112789.6|112764.6|23
1736249760000|2025-01-07 11:36:00|112792.1|112767.1|112799.1|112774.1|112800.7|112775.7|112792.1|112767.1|26
1736249770000|2025-01-07 11:36:10|112800.2|112775.2|112806|112781|112810.5|112785.5|112800.2|112775.2|21
1736249780000|2025-01-07 11:36:20|112806.1|112781.1|112806.9|112781.9|112808.5|112783.5|112803.2|112778.2|15
1736249790000|2025-01-07 11:36:30|112806.8|112781.8|112806.3|112781.3|112807.1|112782.1|112804.3|112779.3|15
1736249800000|2025-01-07 11:36:40|112806.8|112781.8|112814.4|112789.4|112818.6|112793.6|112806.8|112781.8|26
1736249810000|2025-01-07 11:36:50|112813.9|112788.9|112810.4|112785.4|112815|112790|112810.4|112785.4|18
1736249820000|2025-01-07 11:37:00|112810.3|112785.3|112815.4|112790.4|112819.4|112794.4|112809.8|112784.8|26
1736249830000|2025-01-07 11:37:10|112814.5|112789.5|112808.2|112783.2|112814.5|112789.5|112804.5|112779.5|16
1736249840000|2025-01-07 11:37:20|112807.7|112782.7|112809.3|112784.3|112809.3|112784.3|112804.1|112779.1|26
1736249850000|2025-01-07 11:37:30|112809.6|112784.6|112798.8|112773.8|112811.9|112786.9|112798.2|112773.2|30
1736249860000|2025-01-07 11:37:40|112797.9|112772.9|112792.3|112767.3|112797.9|112772.9|112790.7|112765.7|17
1736249870000|2025-01-07 11:37:50|112792|112767|112787.2|112762.2|112793.1|112768.1|112784.6|112759.6|29
1736249880000|2025-01-07 11:38:00|112788.2|112763.2|112790.7|112765.7|112792.4|112767.4|112784.3|112759.3|26
1736249890000|2025-01-07 11:38:10|112789.6|112764.6|112787.2|112762.2|112789.6|112764.6|112785.1|112760.1|18
1736249900000|2025-01-07 11:38:20|112786.2|112761.2|112789.3|112764.3|112790.5|112765.5|112780.9|112755.9|14
1736249910000|2025-01-07 11:38:30|112788.7|112763.7|112779.2|112754.2|112788.7|112763.7|112775.5|112750.5|23
1736249920000|2025-01-07 11:38:40|112778.6|112753.6|112781.2|112756.2|112781.4|112756.4|112776.9|112751.9|21
1736249930000|2025-01-07 11:38:50|112779.9|112754.9|112797.3|112772.3|112797.8|112772.8|112778.5|112753.5|19
1736249940000|2025-01-07 11:39:00|112796.3|112771.3|112799.7|112774.7|112803.9|112778.9|112794.3|112769.3|30
1736249950000|2025-01-07 11:39:10|112798.7|112773.7|112793.8|112768.8|112798.7|112773.7|112792.6|112767.6|14
1736249960000|2025-01-07 11:39:20|112794.7|112769.7|112801.2|112776.2|112801.2|112776.2|112792.2|112767.2|18
1736249970000|2025-01-07 11:39:30|112805.4|112780.4|112799|112774|112805.4|112780.4|112796.8|112771.8|20
1736249980000|2025-01-07 11:39:40|112798|112773|112802.5|112777.5|112802.9|112777.9|112797.5|112772.5|14
1736249990000|2025-01-07 11:39:50|112803.5|112778.5|112799.9|112774.9|112806.8|112781.8|112796.2|112771.2|25
1736250000000|2025-01-07 11:40:00|112800|112775|112800.3|112775.3|112801.3|112776.3|112799.3|112774.3|7
1736250010000|2025-01-07 11:40:10|112800.1|112775.1|112783.6|112758.6|112800.1|112775.1|112782.4|112757.4|19
1736250020000|2025-01-07 11:40:20|112782.9|112757.9|112782.9|112757.9|112784.9|112759.9|112781.8|112756.8|11
1736250030000|2025-01-07 11:40:30|112781.7|112756.7|112776.1|112751.1|112782.4|112757.4|112776.1|112751.1|13
1736250040000|2025-01-07 11:40:40|112774.7|112749.7|112770.2|112745.2|112775.4|112750.4|112765.4|112740.4|19
1736250050000|2025-01-07 11:40:50|112768.7|112743.7|112762.7|112737.7|112769.6|112744.6|112757.9|112732.9|18
1736250060000|2025-01-07 11:41:00|112762.8|112737.8|112760.7|112735.7|112767.9|112742.9|112759.7|112734.7|18
1736250070000|2025-01-07 11:41:10|112761.3|112736.3|112760.7|112735.7|112761.3|112736.3|112760.7|112735.7|5
1736250080000|2025-01-07 11:41:20|112759.5|112734.5|112769.7|112744.7|112769.7|112744.7|112758.7|112733.7|8
1736250090000|2025-01-07 11:41:30|112768.7|112743.7|112770.6|112745.6|112770.6|112745.6|112768.7|112743.7|5
1736250100000|2025-01-07 11:41:40|112770.5|112745.5|112760.4|112735.4|112770.5|112745.5|112759.5|112734.5|20
1736250110000|2025-01-07 11:41:50|112759.4|112734.4|112756.3|112731.3|112759.4|112734.4|112755.4|112730.4|9
1736250120000|2025-01-07 11:42:00|112756|112731|112770.2|112745.2|112772.8|112747.8|112756|112731|18
1736250130000|2025-01-07 11:42:10|112769.4|112744.4|112768.3|112743.3|112771.3|112746.3|112768.3|112743.3|13
1736250140000|2025-01-07 11:42:20|112768.9|112743.9|112770.2|112745.2|112770.4|112745.4|112768.9|112743.9|11
1736250150000|2025-01-07 11:42:30|112769|112744|112764.9|112739.9|112769|112744|112760.8|112735.8|14
1736250160000|2025-01-07 11:42:40|112764.1|112739.1|112759|112734|112764.1|112739.1|112755.8|112730.8|13
1736250170000|2025-01-07 11:42:50|112758|112733|112754.9|112729.9|112758.3|112733.3|112754.4|112729.4|6
1736250180000|2025-01-07 11:43:00|112755|112730|112756|112731|112757|112732|112746.4|112721.4|23
1736250190000|2025-01-07 11:43:10|112756.1|112731.1|112759.4|112734.4|112759.9|112734.9|112755|112730|9
1736250200000|2025-01-07 11:43:20|112759.7|112734.7|112765.7|112740.7|112766.7|112741.7|112759.7|112734.7|7
1736250210000|2025-01-07 11:43:30|112765.6|112740.6|112757.3|112732.3|112766.5|112741.5|112757.2|112732.2|15
1736250220000|2025-01-07 11:43:40|112756.3|112731.3|112752.5|112727.5|112756.3|112731.3|112749|112724|31
1736250230000|2025-01-07 11:43:50|112752.8|112727.8|112753|112728|112754.6|112729.6|112747.6|112722.6|22
1736250240000|2025-01-07 11:44:00|112752.1|112727.1|112744.7|112719.7|112752.7|112727.7|112742.2|112717.2|14
1736250250000|2025-01-07 11:44:10|112744.5|112719.5|112744.2|112719.2|112750.3|112725.3|112743.2|112718.2|26
1736250260000|2025-01-07 11:44:20|112743.2|112718.2|112739.2|112714.2|112743.2|112718.2|112738.3|112713.3|11
1736250270000|2025-01-07 11:44:30|112740.2|112715.2|112741.5|112716.5|112744|112719|112739.2|112714.2|12
1736250280000|2025-01-07 11:44:40|112741.4|112716.4|112738.1|112713.1|112742|112717|112736.9|112711.9|12
1736250290000|2025-01-07 11:44:50|112737.3|112712.3|112743.9|112718.9|112743.9|112718.9|112736.9|112711.9|13
1736250300000|2025-01-07 11:45:00|112743.1|112718.1|112739.7|112714.7|112743.1|112718.1|112739|112714|11
1736250310000|2025-01-07 11:45:10|112739.2|112714.2|112736.8|112711.8|112739.8|112714.8|112735.6|112710.6|14
1736250320000|2025-01-07 11:45:20|112736.3|112711.3|112727.8|112702.8|112736.3|112711.3|112724.9|112699.9|19
1736250330000|2025-01-07 11:45:30|112727.3|112702.3|112728.6|112703.6|112728.6|112703.6|112724.5|112699.5|13
1736250340000|2025-01-07 11:45:40|112728.8|112703.8|112741.6|112716.6|112742.3|112717.3|112728.5|112703.5|14
1736250350000|2025-01-07 11:45:50|112741.5|112716.5|112743.8|112718.8|112743.8|112718.8|112738.6|112713.6|16
1736250360000|2025-01-07 11:46:00|112744|112719|112735.6|112710.6|112744|112719|112735.4|112710.4|21
1736250370000|2025-01-07 11:46:10|112735.8|112710.8|112732.1|112707.1|112735.9|112710.9|112730|112705|11
1736250380000|2025-01-07 11:46:20|112732.9|112707.9|112730.4|112705.4|112732.9|112707.9|112729.4|112704.4|9
1736250390000|2025-01-07 11:46:30|112731.5|112706.5|112731.1|112706.1|112734.6|112709.6|112731.1|112706.1|8
1736250400000|2025-01-07 11:46:40|112730.5|112705.5|112732.7|112707.7|112732.7|112707.7|112730.5|112705.5|7
1736250410000|2025-01-07 11:46:50|112729.6|112704.6|112746.7|112721.7|112749.8|112724.8|112729.6|112704.6|27
1736250420000|2025-01-07 11:47:00|112745.8|112720.8|112743.3|112718.3|112745.8|112720.8|112742.7|112717.7|10
1736250430000|2025-01-07 11:47:10|112743|112718|112735.2|112710.2|112744.2|112719.2|112735.1|112710.1|18
1736250440000|2025-01-07 11:47:20|112735.1|112710.1|112745|112720|112746.6|112721.6|112735|112710|12
1736250450000|2025-01-07 11:47:30|112744.2|112719.2|112737.6|112712.6|112744.2|112719.2|112737.4|112712.4|12
1736250460000|2025-01-07 11:47:40|112736.3|112711.3|112736.4|112711.4|112738|112713|112733.5|112708.5|19
1736250470000|2025-01-07 11:47:50|112736.5|112711.5|112733.1|112708.1|112736.5|112711.5|112732.6|112707.6|10
1736250480000|2025-01-07 11:48:00|112733.4|112708.4|112733.8|112708.8|112734.6|112709.6|112733.4|112708.4|5
1736250490000|2025-01-07 11:48:10|112733.4|112708.4|112730.5|112705.5|112733.9|112708.9|112730.5|112705.5|12
1736250500000|2025-01-07 11:48:20|112729.6|112704.6|112731.2|112706.2|112734.6|112709.6|112729|112704|15
1736250510000|2025-01-07 11:48:30|112731|112706|112730.3|112705.3|112731|112706|112730.3|112705.3|2
1736250520000|2025-01-07 11:48:40|112730.8|112705.8|112724.8|112699.8|112730.8|112705.8|112723.2|112698.2|13
1736250530000|2025-01-07 11:48:50|112724|112699|112714.5|112689.5|112724|112699|112706.8|112681.8|28
1736250540000|2025-01-07 11:49:00|112715|112690|112704.4|112679.4|112715|112690|112704.4|112679.4|8
1736250550000|2025-01-07 11:49:10|112703.7|112678.7|112698.4|112673.4|112703.7|112678.7|112696.6|112671.6|22
1736250560000|2025-01-07 11:49:20|112698.2|112673.2|112703.3|112678.3|112705.4|112680.4|112697.9|112672.9|13
1736250570000|2025-01-07 11:49:30|112704.3|112679.3|112714.6|112689.6|112716.5|112691.5|112704.3|112679.3|10
1736250580000|2025-01-07 11:49:40|112714.4|112689.4|112701.7|112676.7|112714.4|112689.4|112700.7|112675.7|16
1736250590000|2025-01-07 11:49:50|112704.9|112679.9|112708.5|112683.5|112708.7|112683.7|112704.5|112679.5|31
1736250600000|2025-01-07 11:50:00|112706.9|112681.9|112708.5|112683.5|112710.6|112685.6|112706.9|112681.9|23
1736250610000|2025-01-07 11:50:10|112709.1|112684.1|112721.4|112696.4|112724.3|112699.3|112707.8|112682.8|47
1736250620000|2025-01-07 11:50:20|112723.1|112698.1|112732.9|112707.9|112733|112708|112721.4|112696.4|24
1736250630000|2025-01-07 11:50:30|112732.8|112707.8|112735.9|112710.9|112737.5|112712.5|112732.1|112707.1|25
1736250640000|2025-01-07 11:50:40|112733.2|112708.2|112721.3|112696.3|112733.2|112708.2|112720.4|112695.4|26
1736250650000|2025-01-07 11:50:50|112721.5|112696.5|112721.5|112696.5|112726.3|112701.3|112720.4|112695.4|24
1736250660000|2025-01-07 11:51:00|112720.6|112695.6|112709.1|112684.1|112721.5|112696.5|112706.5|112681.5|17
1736250670000|2025-01-07 11:51:10|112709.3|112684.3|112714|112689|112717.3|112692.3|112708|112683|19
1736250680000|2025-01-07 11:51:20|112714.2|112689.2|112728.4|112703.4|112729.2|112704.2|112714.2|112689.2|13
1736250690000|2025-01-07 11:51:30|112729.2|112704.2|112728.5|112703.5|112730.2|112705.2|112728.4|112703.4|7
1736121600000|2025-01-06 00:00:00|113670.4|113470.4|113731|113531|113731|113531|113669|113469|21
1736121610000|2025-01-06 00:00:10|113730.6|113530.6|113742.1|113549.6|113742.1|113549.6|113729.6|113529.6|5
1736121620000|2025-01-06 00:00:20|113729.9|113529.9|113734|113534|113745.1|113549.2|113729.9|113529.9|12
1736121630000|2025-01-06 00:00:30|113734.2|113534.2|113736.8|113536.8|113736.9|113554.8|113604.8|113534.2|11
1736121640000|2025-01-06 00:00:40|113742.2|113542.2|113744.5|113544.5|113744.5|113544.5|113685|113485|14
1736121650000|2025-01-06 00:00:50|113744.2|113544.2|113713.9|113513.9|113750.7|113550.7|113688.9|113488.9|15
1736121660000|2025-01-06 00:01:00|113714.2|113514.2|113751.2|113551.2|113752.2|113552.2|113696|113496|15
1736121670000|2025-01-06 00:01:10|113750.6|113550.6|113743.7|113543.7|113750.6|113550.6|113688.4|113488.4|11
1736121680000|2025-01-06 00:01:20|113743.4|113543.4|113731.3|113531.3|113753.3|113558.1|113676.8|113476.8|16
1736121690000|2025-01-06 00:01:30|113717.1|113517.1|113742.9|113542.9|113750.5|113553.7|113681.5|113481.5|45
1736121700000|2025-01-06 00:01:40|113751.5|113553.5|113739.2|113539.2|113756.1|113561.5|113684.6|113484.6|20
1736121710000|2025-01-06 00:01:50|113740.1|113540.1|113739.3|113539.3|113740.1|113540.1|113738.2|113538.2|7
1736121720000|2025-01-06 00:02:00|113739.4|113539.4|113738.8|113538.8|113739.4|113539.4|113684.8|113484.8|12
1736121730000|2025-01-06 00:02:10|113704|113504|113691.2|113491.2|113704|113504|113682.5|113482.5|10
1736121740000|2025-01-06 00:02:20|113690.9|113490.9|113692.9|113492.9|113747.2|113547.2|113687.1|113487.1|14
1736121750000|2025-01-06 00:02:30|113747.2|113547.2|113745.6|113545.6|113747.3|113547.3|113692.5|113492.5|8
1736121760000|2025-01-06 00:02:40|113707.8|113507.8|113708.2|113508.2|113708.3|113508.3|113687.7|113487.7|9
1736121770000|2025-01-06 00:02:50|113687.7|113487.7|113695.7|113495.7|113745.5|113545.5|113687.3|113487.3|22
1736121780000|2025-01-06 00:03:00|113695.8|113495.8|113715.1|113515.1|113715.1|113515.1|113689.3|113489.3|23
1736121790000|2025-01-06 00:03:10|113713.7|113513.7|113715.9|113515.9|113715.9|113515.9|113693.3|113493.3|13
1736121800000|2025-01-06 00:03:20|113716|113516|113714.6|113514.6|113752.2|113552.2|113694.5|113494.5|12
1736121810000|2025-01-06 00:03:30|113715|113515|113696|113496|113716.7|113516.7|113696|113496|15
1736121820000|2025-01-06 00:03:40|113699.9|113499.9|113702.9|113502.9|113702.9|113502.9|113699.9|113499.9|13
1736121830000|2025-01-06 00:03:50|113702.7|113502.7|113702.4|113502.4|113702.7|113502.7|113699.9|113499.9|10
1736121840000|2025-01-06 00:04:00|113703.3|113503.3|113714.5|113514.5|113715.1|113515.1|113695.6|113495.6|14
1736121850000|2025-01-06 00:04:10|113714|113514|113723.2|113523.2|113733.5|113533.5|113691.8|113491.8|32
1736121860000|2025-01-06 00:04:20|113723.3|113523.3|113723.7|113523.7|113723.7|113523.7|113722.6|113522.6|10
1736121870000|2025-01-06 00:04:30|113723.3|113523.3|113722.7|113522.7|113723.3|113523.3|113721.8|113521.8|6
1736121880000|2025-01-06 00:04:40|113702.1|113502.1|113712.2|113512.2|113724.9|113524.9|113702.1|113502.1|18
1736121890000|2025-01-06 00:04:50|113712.3|113512.3|113712.6|113512.6|113712.6|113512.6|113701.8|113501.8|17
1736121900000|2025-01-06 00:05:00|113712.7|113512.7|113724.6|113524.6|113727.1|113527.1|113703.9|113503.9|23
1736121910000|2025-01-06 00:05:10|113725.1|113525.1|113699.7|113499.7|113726.2|113526.2|113699.7|113499.7|16
1736121920000|2025-01-06 00:05:20|113700.5|113500.5|113716.6|113516.6|113716.6|113516.6|113699.7|113499.7|16
1736121930000|2025-01-06 00:05:30|113716.5|113516.5|113724.6|113524.6|113725.1|113525.1|113700.6|113500.6|34
1736121940000|2025-01-06 00:05:40|113724.5|113524.5|113751.9|113551.9|113752.2|113552.2|113709.2|113509.2|14
1736121950000|2025-01-06 00:05:50|113724.7|113524.7|113723.8|113523.8|113725|113525|113709.6|113509.6|13
1736121960000|2025-01-06 00:06:00|113724.1|113524.1|113760.1|113560.1|113760.1|113560.1|113708.8|113508.8|27
1736121970000|2025-01-06 00:06:10|113759.8|113559.8|113759.5|113559.5|113759.8|113559.8|113759.5|113559.5|6
1736121980000|2025-01-06 00:06:20|113717.2|113517.2|113760.9|113560.9|113760.9|113560.9|113706.3|113506.3|10
1736121990000|2025-01-06 00:06:30|113760.5|113560.5|113761.8|113561.8|113761.8|113561.8|113721.6|113521.6|7
1736122000000|2025-01-06 00:06:40|113722.1|113522.1|113761.1|113561.1|113762|113562|113722.1|113522.1|8
1736122010000|2025-01-06 00:06:50|113761.6|113561.6|113723|113523|113762|113562|113721.3|113521.3|14
1736122020000|2025-01-06 00:07:00|113723.1|113523.1|113738.6|113538.6|113738.6|113538.6|113722.1|113522.1|10
1736122030000|2025-01-06 00:07:10|113729.8|113529.8|113730.5|113530.5|113740.3|113540.3|113722.7|113522.7|14
1736122040000|2025-01-06 00:07:20|113725|113525|113741.1|113541.1|113741.1|113541.1|113724.5|113524.5|20
1736122050000|2025-01-06 00:07:30|113741.2|113541.2|113728.2|113528.2|113741.2|113541.2|113725.4|113525.4|10
1736122060000|2025-01-06 00:07:40|113732.7|113532.7|113768.5|113568.5|113768.5|113568.5|113732.2|113532.2|24
1736122070000|2025-01-06 00:07:50|113754.3|113554.3|113755|113555|113768.9|113568.9|113754.3|113554.3|8
1736122080000|2025-01-06 00:08:00|113755.3|113555.3|113754.6|113554.6|113770.2|113570.2|113754.6|113554.6|8
1736122090000|2025-01-06 00:08:10|113754.8|113554.8|113741.3|113541.3|113770.3|113570.3|113741.3|113541.3|11
1736122100000|2025-01-06 00:08:20|113741.5|113541.5|113739.7|113539.7|113741.6|113541.6|113731.4|113531.4|10
1736122110000|2025-01-06 00:08:30|113739.6|113539.6|113765.6|113565.6|113766|113566|113739.6|113539.6|7
1736122120000|2025-01-06 00:08:40|113764.7|113564.7|113752.5|113552.5|113764.7|113564.7|113745.4|113545.4|22
1736122130000|2025-01-06 00:08:50|113752.6|113552.6|113764.6|113564.6|113764.6|113564.6|113752.5|113552.5|7
1736122140000|2025-01-06 00:09:00|113745.3|113545.3|113748.9|113548.9|113749.2|113549.2|113745.3|113545.3|7
1736122150000|2025-01-06 00:09:10|113748.8|113548.8|113748.8|113548.8|113749.4|113549.4|113747.1|113547.1|9
1736122160000|2025-01-06 00:09:20|113747.6|113547.6|113768.7|113568.7|113768.7|113568.7|113747.4|113547.4|11
1736122170000|2025-01-06 00:09:30|113768.5|113568.5|113759.1|113559.1|113769|113569|113751|113551|21
1736122180000|2025-01-06 00:09:40|113759.5|113559.5|113768.7|113568.7|113769.7|113569.7|113751.9|113551.9|13
1736122190000|2025-01-06 00:09:50|113768.6|113568.6|113752|113552|113784.3|113584.3|113752|113552|9
1736122200000|2025-01-06 00:10:00|113752.1|113552.1|113726|113526|113752.6|113552.6|113726|113526|14
1736122210000|2025-01-06 00:10:10|113726.1|113526.1|113730.2|113530.2|113732|113532|113726.1|113526.1|11
1736122220000|2025-01-06 00:10:20|113730.3|113530.3|113746.6|113546.6|113746.7|113546.7|113729.1|113529.1|10
1736122230000|2025-01-06 00:10:30|113746.3|113546.3|113747.8|113547.8|113747.8|113547.8|113746.3|113546.3|9
1736122240000|2025-01-06 00:10:40|113747.5|113547.5|113750.8|113550.8|113751.5|113551.5|113747.5|113547.5|8
1736122250000|2025-01-06 00:10:50|113750.7|113550.7|113756.3|113556.3|113756.3|113556.3|113749.8|113549.8|11
1736122260000|2025-01-06 00:11:00|113756.4|113556.4|113761.4|113561.4|113761.9|113561.9|113754.8|113554.8|11
1736122270000|2025-01-06 00:11:10|113761.1|113561.1|113767.1|113567.1|113767.1|113567.1|113757.1|113557.1|11
1736122280000|2025-01-06 00:11:20|113767.2|113567.2|113762.7|113562.7|113767.2|113567.2|113762.7|113562.7|8
1736122290000|2025-01-06 00:11:30|113762.5|113562.5|113759.7|113559.7|113763.1|113563.1|113759.7|113559.7|7
1736122300000|2025-01-06 00:11:40|113760.2|113560.2|113761.2|113561.2|113761.9|113561.9|113760.2|113560.2|5
1736122310000|2025-01-06 00:11:50|113761|113561|113766.3|113566.3|113766.3|113566.3|113759.5|113559.5|10
1736122320000|2025-01-06 00:12:00|113766.7|113566.7|113774.1|113574.1|113774.1|113574.1|113766.7|113566.7|8
1736122330000|2025-01-06 00:12:10|113773.9|113573.9|113770.4|113570.4|113774.9|113574.9|113770.4|113570.4|8
1736122340000|2025-01-06 00:12:20|113771.1|113571.1|113769.7|113569.7|113771.5|113571.5|113769.5|113569.5|10
1736122350000|2025-01-06 00:12:30|113770.1|113570.1|113768.9|113568.9|113771|113571|113768.8|113568.8|7
1736122360000|2025-01-06 00:12:40|113769|113569|113773|113573|113773|113573|113768.9|113568.9|8
1736122370000|2025-01-06 00:12:50|113773.1|113573.1|113774.7|113574.7|113775.4|113575.4|113772.4|113572.4|9
1736122380000|2025-01-06 00:13:00|113773.6|113573.6|113767.5|113567.5|113773.6|113573.6|113766.8|113566.8|9
1736122390000|2025-01-06 00:13:10|113767.9|113567.9|113770.4|113570.4|113770.4|113570.4|113767.3|113567.3|11
1736122400000|2025-01-06 00:13:20|113770|113570|113767.5|113567.5|113770.1|113570.1|113765.5|113565.5|13
1736122410000|2025-01-06 00:13:30|113767.7|113567.7|113765.6|113565.6|113768.1|113568.1|113765.6|113565.6|10
1736122420000|2025-01-06 00:13:40|113765.4|113565.4|113766.8|113566.8|113768.6|113568.6|113764.3|113564.3|11
1736122430000|2025-01-06 00:13:50|113766.9|113566.9|113764.7|113564.7|113767.2|113567.2|113763.2|113563.2|13
1736122440000|2025-01-06 00:14:00|113765.2|113565.2|113765.8|113565.8|113766.9|113566.9|113762.7|113562.7|13
1736122450000|2025-01-06 00:14:10|113765|113565|113749.3|113549.3|113765|113565|113749.3|113549.3|9
1736122460000|2025-01-06 00:14:20|113749.6|113549.6|113749.7|113549.7|113750.4|113550.4|113748.5|113548.5|13
1736122470000|2025-01-06 00:14:30|113750.2|113550.2|113750.1|113550.1|113751.5|113551.5|113748.7|113548.7|9
1736122480000|2025-01-06 00:14:40|113751.2|113551.2|113768|113568|113768|113568|113751.2|113551.2|7
1736122490000|2025-01-06 00:14:50|113767.7|113567.7|113767.7|113567.7|113770.4|113570.4|113766.9|113566.9|9
1736122500000|2025-01-06 00:15:00|113767.3|113567.3|113764.6|113564.6|113767.3|113567.3|113764.3|113564.3|12
1736122510000|2025-01-06 00:15:10|113770.3|113570.3|113825.9|113625.9|113828.1|113628.1|113762.7|113562.7|16
1736122520000|2025-01-06 00:15:20|113819.9|113619.9|113841.1|113641.1|113841.1|113641.1|113819.9|113619.9|12
1736122530000|2025-01-06 00:15:30|113833.4|113633.4|113820.7|113620.7|113856.6|113656.6|113815|113615|21
1736122540000|2025-01-06 00:15:40|113820.5|113620.5|113788|113588|113854.5|113654.5|113771.8|113571.8|18
1736122550000|2025-01-06 00:15:50|113757.5|113557.5|113746.5|113546.5|113788|113588|113738.5|113538.5|23
1736122560000|2025-01-06 00:16:00|113746.6|113546.6|113761.8|113561.8|113816|113616|113746.6|113546.6|25
1736122570000|2025-01-06 00:16:10|113772.9|113572.9|113756.7|113556.7|113782.4|113582.4|113726.7|113526.7|35
1736122580000|2025-01-06 00:16:20|113758.9|113558.9|113781.1|113581.1|113781.1|113581.1|113719.6|113519.6|18
1736122590000|2025-01-06 00:16:30|113749.7|113549.7|113747.8|113547.8|113780.3|113580.3|113730.9|113530.9|18
1736122600000|2025-01-06 00:16:40|113746.7|113546.7|113753.2|113553.2|113753.2|113553.2|113728.4|113528.4|11
1736122610000|2025-01-06 00:16:50|113753.1|113553.1|113752.4|113552.4|113753.5|113553.5|113750.7|113550.7|7
1736122620000|2025-01-06 00:17:00|113752.3|113552.3|113753.2|113553.2|113753.5|113553.5|113749.4|113549.4|14
1736122630000|2025-01-06 00:17:10|113753.9|113553.9|113743.8|113543.8|113753.9|113553.9|113737.9|113537.9|6
1736122640000|2025-01-06 00:17:20|113743.4|113543.4|113743|113543|113743.8|113543.8|113743|113543|6
1736122650000|2025-01-06 00:17:30|113730.7|113530.7|113724.6|113524.6|113730.7|113530.7|113723.6|113523.6|7
1736122660000|2025-01-06 00:17:40|113722.1|113522.1|113726.6|113526.6|113726.6|113526.6|113721.6|113521.6|4
1736122670000|2025-01-06 00:17:50|113726.3|113526.3|113726.6|113526.6|113726.6|113526.6|113726.3|113526.3|6
1736122700000|2025-01-06 00:18:20|113730.6|113530.6|113730.6|113530.6|113730.6|113530.6|113730.5|113530.5|3
1736122710000|2025-01-06 00:18:30|113729.8|113529.8|113729.6|113529.6|113729.8|113529.8|113729.5|113529.5|4
1736122720000|2025-01-06 00:18:40|113729.8|113529.8|113730.5|113530.5|113730.6|113530.6|113729.8|113529.8|4
1736122730000|2025-01-06 00:18:50|113730.6|113530.6|113730.6|113530.6|113730.6|113530.6|113730.6|113530.6|1
1736122760000|2025-01-06 00:19:20|113735.4|113535.4|113735.4|113535.4|113735.4|113535.4|113735.4|113535.4|1
1736122770000|2025-01-06 00:19:30|113735.3|113535.3|113735.4|113535.4|113735.4|113535.4|113735|113535|6
1736122780000|2025-01-06 00:19:40|113735.3|113535.3|113735.4|113535.4|113735.4|113535.4|113735.3|113535.3|4
1736122790000|2025-01-06 00:19:50|113732.6|113532.6|113732.6|113532.6|113732.6|113532.6|113732.6|113532.6|1
1736122800000|2025-01-06 00:20:00|113748.5|113548.5|113732.1|113532.1|113753.8|113553.8|113731.9|113531.9|9
1736122810000|2025-01-06 00:20:10|113725.6|113525.6|113743.3|113543.3|113767.1|113567.1|113718.7|113518.7|18
1736122820000|2025-01-06 00:20:20|113750.9|113550.9|113753.2|113553.2|113763.7|113563.7|113742.1|113542.1|14
1736122830000|2025-01-06 00:20:30|113753.3|113553.3|113798.2|113598.2|113798.2|113598.2|113753.1|113553.1|8
1736122840000|2025-01-06 00:20:40|113772.7|113572.7|113763.5|113563.5|113772.7|113572.7|113763.4|113563.4|4
1736122850000|2025-01-06 00:20:50|113763.6|113563.6|113732.9|113532.9|113763.6|113563.6|113728.2|113528.2|10
1736122860000|2025-01-06 00:21:00|113732.4|113532.4|113732|113532|113732.4|113532.4|113732|113532|3
1736122870000|2025-01-06 00:21:10|113731.8|113531.8|113732|113532|113732|113532|113731.8|113531.8|4
1736122880000|2025-01-06 00:21:20|113746.9|113546.9|113747.8|113547.8|113752.5|113552.5|113725.7|113525.7|5
1736122890000|2025-01-06 00:21:30|113754.3|113554.3|113828.1|113628.1|113828.1|113628.1|113754.3|113554.3|6
1736123300000|2025-01-06 00:28:20|113792.6|113592.6|113788.8|113588.8|113795.1|113595.1|113788.8|113588.8|4
1736123310000|2025-01-06 00:28:30|113758.3|113558.3|113789.1|113589.1|113789.1|113589.1|113758.3|113558.3|2
1736123320000|2025-01-06 00:28:40|113767|113567|113767|113567|113767|113567|113767|113567|1
1736123330000|2025-01-06 00:28:50|113722.1|113522.1|113721.8|113521.8|113722.1|113522.1|113721.6|113521.6|6
1736123340000|2025-01-06 00:29:00|113721.7|113521.7|113721.8|113521.8|113722.1|113522.1|113719.9|113519.9|6
1736123350000|2025-01-06 00:29:10|113722.4|113522.4|113721.8|113521.8|113722.4|113522.4|113721.8|113521.8|6
1736123380000|2025-01-06 00:29:40|113711.8|113511.8|113703.8|113503.8|113711.8|113511.8|113703.8|113503.8|5
1736123390000|2025-01-06 00:29:50|113701|113501|113684.1|113484.1|113708.3|113508.3|113684|113484|12
1736123400000|2025-01-06 00:30:00|113684.6|113484.6|113685.5|113485.5|113685.5|113485.5|113684|113484|7
1736123410000|2025-01-06 00:30:10|113685.2|113485.2|113703.1|113503.1|113705.2|113505.2|113685.2|113485.2|5
1736123420000|2025-01-06 00:30:20|113702|113502|113702.8|113502.8|113702.8|113502.8|113701.9|113501.9|4
1736123430000|2025-01-06 00:30:30|113701.4|113501.4|113701|113501|113701.9|113501.9|113701|113501|6
1736123440000|2025-01-06 00:30:40|113700.9|113500.9|113701|113501|113701|113501|113700.9|113500.9|2
1736123470000|2025-01-06 00:31:10|113704.2|113504.2|113704|113504|113704.2|113504.2|113703.3|113503.3|6
1736123480000|2025-01-06 00:31:20|113703.8|113503.8|113704|113504|113704|113504|113703.8|113503.8|4
1736123490000|2025-01-06 00:31:30|113703.8|113503.8|113704|113504|113704.9|113504.9|113703.8|113503.8|6
1736123520000|2025-01-06 00:32:00|113703.5|113503.5|113703.5|113503.5|113703.5|113503.5|113702.7|113502.7|4
1736123530000|2025-01-06 00:32:10|113703.9|113503.9|113703.5|113503.5|113704.4|113504.4|113703.5|113503.5|4
1736123540000|2025-01-06 00:32:20|113703.4|113503.4|113704|113504|113704|113504|113703.1|113503.1|8
1736123550000|2025-01-06 00:32:30|113701|113501|113698.2|113498.2|113701|113501|113698.2|113498.2|2
1736123580000|2025-01-06 00:33:00|113711.5|113511.5|113729.5|113529.5|113746.7|113546.7|113689.2|113489.2|9
1736123590000|2025-01-06 00:33:10|113730.5|113530.5|113730.6|113530.6|113755.7|113555.7|113730.4|113530.4|7
1736123600000|2025-01-06 00:33:20|113731.3|113531.3|113730.6|113530.6|113755.2|113555.2|113730.5|113530.5|11
1736123610000|2025-01-06 00:33:30|113690.8|113490.8|113701.6|113501.6|113755.1|113555.1|113690.8|113490.8|9
1736123620000|2025-01-06 00:33:40|113706.7|113506.7|113713.4|113513.4|113713.4|113513.4|113706.7|113506.7|4
1736123630000|2025-01-06 00:33:50|113712|113512|113711.7|113511.7|113712|113512|113711.5|113511.5|4
1736123660000|2025-01-06 00:34:20|113708.1|113508.1|113708.1|113508.1|113708.1|113508.1|113708.1|113508.1|1
1736123670000|2025-01-06 00:34:30|113707.2|113507.2|113706.2|113506.2|113707.2|113507.2|113706.2|113506.2|2
1736123680000|2025-01-06 00:34:40|113706|113506|113708|113508|113708|113508|113706|113506|4
1736123690000|2025-01-06 00:34:50|113707.9|113507.9|113680.2|113480.2|113707.9|113507.9|113680.2|113480.2|2
1736123720000|2025-01-06 00:35:20|113689.7|113489.7|113691.1|113491.1|113720|113520|113658.1|113458.1|6
1736123730000|2025-01-06 00:35:30|113691.2|113491.2|113691.2|113491.2|113691.2|113491.2|113691.2|113491.2|1
1736123740000|2025-01-06 00:35:40|113649.9|113449.9|113708.6|113508.6|113708.6|113508.6|113649.9|113449.9|4
1736123750000|2025-01-06 00:35:50|113708.7|113508.7|113709.5|113509.5|113709.5|113509.5|113707.6|113507.6|4
1736123760000|2025-01-06 00:36:00|113709.6|113509.6|113682.9|113482.9|113709.6|113509.6|113682.9|113482.9|5
1736123790000|2025-01-06 00:36:30|113690.6|113490.6|113713.3|113513.3|113713.3|113513.3|113690.6|113490.6|2
1736123800000|2025-01-06 00:36:40|113691.2|113491.2|113691.2|113491.2|113691.2|113491.2|113691.2|113491.2|1
1736123810000|2025-01-06 00:36:50|113691.3|113491.3|113691.3|113491.3|113717.2|113517.2|113691.3|113491.3|3
1736123820000|2025-01-06 00:37:00|113638.6|113438.6|113638.6|113438.6|113638.6|113438.6|113638.6|113438.6|1
1736123830000|2025-01-06 00:37:10|113657.7|113457.7|113708.6|113508.6|113721.7|113521.7|113657.7|113457.7|7
1736123840000|2025-01-06 00:37:20|113692.2|113492.2|113688.9|113488.9|113717.3|113517.3|113688.8|113488.8|6
1736123850000|2025-01-06 00:37:30|113716.7|113516.7|113715.5|113515.5|113717.4|113517.4|113688.9|113488.9|7
1736123880000|2025-01-06 00:38:00|113718|113518|113709.3|113509.3|113718|113518|113709.3|113509.3|2
1736123890000|2025-01-06 00:38:10|113738.7|113538.7|113709.3|113509.3|113738.7|113538.7|113709.2|113509.2|4
1736123900000|2025-01-06 00:38:20|113709.2|113509.2|113710.2|113510.2|113710.2|113510.2|113709.2|113509.2|3
1736123910000|2025-01-06 00:38:30|113709.7|113509.7|113708.8|113508.8|113709.7|113509.7|113708.8|113508.8|4
1736123940000|2025-01-06 00:39:00|113708.1|113508.1|113707.2|113507.2|113708.1|113508.1|113707.2|113507.2|3
1736123950000|2025-01-06 00:39:10|113736.3|113536.3|113707.2|113507.2|113736.3|113536.3|113707.2|113507.2|2
1736123960000|2025-01-06 00:39:20|113707.6|113507.6|113688.6|113488.6|113712.6|113512.6|113688.6|113488.6|4
1736123980000|2025-01-06 00:39:40|113733|113533|113738|113538|113747.7|113547.7|113733|113533|7
1736123990000|2025-01-06 00:39:50|113740.3|113540.3|113705.2|113505.2|113741.9|113541.9|113705.2|113505.2|6
1736124000000|2025-01-06 00:40:00|113712.3|113512.3|113755.8|113555.8|113755.8|113555.8|113687.6|113487.6|11
1736124010000|2025-01-06 00:40:10|113750|113550|113747.1|113547.1|113761.9|113561.9|113745.8|113545.8|10
1736124020000|2025-01-06 00:40:20|113763.8|113563.8|113763.1|113563.1|113763.8|113563.8|113762.6|113562.6|7
1736124030000|2025-01-06 00:40:30|113763.5|113563.5|113762.7|113562.7|113763.5|113563.5|113762.7|113562.7|7
1736124040000|2025-01-06 00:40:40|113762.6|113562.6|113763.1|113563.1|113763.1|113563.1|113762.4|113562.4|5
1736124050000|2025-01-06 00:40:50|113762.2|113562.2|113713.4|113513.4|113772.8|113572.8|113713.4|113513.4|17
1736124060000|2025-01-06 00:41:00|113701.8|113501.8|113852.5|113652.5|113854.9|113654.9|113701.8|113501.8|34
1736124070000|2025-01-06 00:41:10|113852.7|113652.7|113854.2|113654.2|113854.2|113654.2|113852.7|113652.7|5
1736124080000|2025-01-06 00:41:20|113853.8|113653.8|113863.6|113663.6|113875.2|113675.2|113853.7|113653.7|16
1736124090000|2025-01-06 00:41:30|113861.6|113661.6|113862.3|113662.3|113863.1|113663.1|113861.5|113661.5|8
1736124100000|2025-01-06 00:41:40|113861.3|113661.3|113861.6|113661.6|113861.6|113661.6|113860.1|113660.1|8
1736124110000|2025-01-06 00:41:50|113859.4|113659.4|113878.1|113678.1|113881.2|113681.2|113851.5|113651.5|15
1736124120000|2025-01-06 00:42:00|113871.7|113671.7|113809.6|113609.6|113879.5|113679.5|113809.5|113609.5|14
1736124130000|2025-01-06 00:42:10|113809.5|113609.5|113827.6|113627.6|113831.8|113631.8|113809.5|113609.5|13
1736124140000|2025-01-06 00:42:20|113827.7|113627.7|113776.2|113576.2|113828|113628|113776|113576|10
1736124150000|2025-01-06 00:42:30|113776|113576|113775.5|113575.5|113776|113576|113775|113575|4
1736124160000|2025-01-06 00:42:40|113775.4|113575.4|113774.8|113574.8|113783|113583|113774.8|113574.8|12
1736124170000|2025-01-06 00:42:50|113774.6|113574.6|113774.8|113574.8|113774.8|113574.8|113773.5|113573.5|5
1736124180000|2025-01-06 00:43:00|113774.5|113574.5|113782.8|113582.8|113783.9|113583.9|113774.3|113574.3|12
1736124190000|2025-01-06 00:43:10|113781.4|113581.4|113782|113582|113782.3|113582.3|113773.4|113573.4|13
1736124200000|2025-01-06 00:43:20|113781.9|113581.9|113785.9|113585.9|113789.2|113589.2|113772.4|113577.7|10
1736124210000|2025-01-06 00:43:30|113778|113578|113771.4|113571.4|113778|113578|113771.2|113571.2|4
1736124220000|2025-01-06 00:43:40|113765|113572.8|113778.9|113578.9|113779|113579|113765|113572.8|6
1736124230000|2025-01-06 00:43:50|113780.1|113580.1|113787.5|113587.5|113805.9|113605.9|113775|113575|12
1736124240000|2025-01-06 00:44:00|113786.1|113586.1|113811.7|113611.7|113833.6|113633.6|113785.6|113585.6|36
1736124250000|2025-01-06 00:44:10|113818.5|113618.5|113818.3|113618.3|113829.6|113629.6|113805.2|113605.2|48
1736124260000|2025-01-06 00:44:20|113823.1|113623.1|113826.4|113626.4|113844.5|113644.5|113811.7|113611.7|53
1736124270000|2025-01-06 00:44:30|113816.2|113616.2|113820.7|113620.7|113838.2|113638.2|113815.2|113615.2|57
1736124280000|2025-01-06 00:44:40|113828.5|113628.5|113821.2|113621.2|113840|113640|113808.9|113609.1|45
1736124290000|2025-01-06 00:44:50|113828.1|113628.1|113810.1|113614|113833.2|113633.2|113810.1|113614|39
1736124300000|2025-01-06 00:45:00|113853.8|113653.8|113840.4|113640.4|113853.8|113653.8|113814.5|113619.1|66
1736124310000|2025-01-06 00:45:10|113827.5|113638.6|113823.7|113625.3|113861.4|113661.4|113817.2|113618.7|63
1736124320000|2025-01-06 00:45:20|113817.9|113619.4|113837.3|113637.3|113846.6|113646.6|113802.4|113619.4|49
1736124330000|2025-01-06 00:45:30|113841.8|113641.8|113821.2|113630.4|113851.6|113654.1|113802|113624.8|37
1736124340000|2025-01-06 00:45:40|113820|113634.7|113819.4|113631.5|113833|113642.9|113812|113624.2|27
1736124350000|2025-01-06 00:45:50|113823.5|113634.1|113820.9|113637.3|113831.1|113643.7|113801.3|113622.4|32
1736124360000|2025-01-06 00:46:00|113816|113632.4|113823.3|113640.6|113830|113646.4|113809.7|113626.2|22
1736124370000|2025-01-06 00:46:10|113818.6|113635.8|113836|113641.3|113836|113645.4|113790.1|113624.5|53
1736124380000|2025-01-06 00:46:20|113837.7|113643|113828.5|113632.3|113838.9|113644.2|113791.6|113622.8|31
1736124390000|2025-01-06 00:46:30|113834.5|113638.4|113826.3|113634.8|113837.4|113645.8|113794.2|113627.6|41
1736124400000|2025-01-06 00:46:40|113832.1|113640|113815.3|113629.6|113835.5|113643.4|113792.1|113623.3|53
1736124410000|2025-01-06 00:46:50|113814|113630.1|113780.9|113621.7|113835.1|113667|113780.9|113621.7|34
1736124420000|2025-01-06 00:47:00|113778.4|113619|113768.4|113619.1|113778.4|113627|113767.4|113611.5|16
1736124430000|2025-01-06 00:47:10|113767.9|113619.4|113768.2|113619.4|113768.2|113619.4|113767.9|113619.1|4
1736124440000|2025-01-06 00:47:20|113766.9|113607.7|113759.6|113616.2|113777.7|113629.5|113759.6|113607.7|19
1736124450000|2025-01-06 00:47:30|113758.6|113616.7|113759.2|113614.8|113759.2|113617|113757.4|113614.8|8
1736124460000|2025-01-06 00:47:40|113758.9|113615.7|113763.1|113619.5|113768.2|113624.6|113758.9|113615.7|7
1736124470000|2025-01-06 00:47:50|113763|113620.1|113765.3|113618|113765.3|113620.9|113763|113615.7|9
1736124480000|2025-01-06 00:48:00|113761|113613.6|113768.6|113622|113769.6|113622.5|113761|113613.6|13
1736124490000|2025-01-06 00:48:10|113767.3|113617.3|113760.8|113617.6|113767.3|113617.6|113760.8|113616.4|6
1736124500000|2025-01-06 00:48:20|113761.2|113616.7|113764.9|113620.3|113775.9|113625.7|113757.6|113613.7|8
1736124510000|2025-01-06 00:48:30|113764.7|113620.5|113765.8|113621.1|113765.9|113621.1|113764.6|113620.5|7
1736124520000|2025-01-06 00:48:40|113765.9|113621.2|113750.8|113611.5|113774.5|113621.7|113745.4|113586.5|10
1736124530000|2025-01-06 00:48:50|113744.4|113599.8|113747.3|113587.3|113747.6|113605.1|113739.3|113554.1|13
1736124540000|2025-01-06 00:49:00|113747.2|113604.7|113710.1|113540.5|113757.6|113621.2|113669.4|113540.5|38
1736124550000|2025-01-06 00:49:10|113714.9|113559|113708.8|113566.6|113714.9|113572|113703.2|113540.7|30
1736124560000|2025-01-06 00:49:20|113723.9|113546.2|113711.7|113546.3|113723.9|113576.1|113692.2|113534.6|31
1736124570000|2025-01-06 00:49:30|113710.5|113551.3|113709|113659|113721.7|113671.7|113703.5|113548.7|36
1736124580000|2025-01-06 00:49:40|113711.8|113661.8|113732.8|113582.1|113733.3|113670.4|113666.3|113564.4|31
1736124590000|2025-01-06 00:49:50|113734.5|113585.8|113732.8|113574.2|113751|113596.1|113727.5|113574.2|15
1736124600000|2025-01-06 00:50:00|113732.9|113580.6|113715.1|113665.1|113756.4|113679.6|113714.9|113580.6|18
1736124610000|2025-01-06 00:50:10|113715|113665|113714.9|113664.9|113715|113665|113714.9|113664.9|2
1736124620000|2025-01-06 00:50:20|113710.8|113660.8|113708.4|113658.4|113746.5|113666.7|113706.7|113615.9|12
1736124630000|2025-01-06 00:50:30|113707.4|113657.4|113704.7|113654.7|113708|113658|113702|113652|19
1736124640000|2025-01-06 00:50:40|113704.8|113654.8|113704.6|113654.6|113704.8|113654.8|113703.5|113653.5|7
1736124650000|2025-01-06 00:50:50|113704.7|113654.7|113703.6|113653.6|113704.7|113654.7|113703.6|113653.6|11
1736124660000|2025-01-06 00:51:00|113704.6|113654.6|113712.8|113662.8|113712.8|113662.8|113704.2|113654.2|12
1736124670000|2025-01-06 00:51:10|113713.7|113663.7|113709.3|113659.3|113713.7|113663.7|113709|113659|6
1736124680000|2025-01-06 00:51:20|113712.2|113662.2|113706.1|113656.1|113748.5|113663.2|113704.5|113610.9|8
1736124690000|2025-01-06 00:51:30|113707.8|113657.8|113706.6|113656.6|113747|113662.5|113706.6|113618.8|12
1736124700000|2025-01-06 00:51:40|113708.4|113658.4|113698.9|113648.9|113708.4|113658.4|113698.9|113648.9|12
1736124710000|2025-01-06 00:51:50|113698.7|113648.7|113698.3|113648.3|113698.7|113648.7|113698.2|113648.2|6
1736124720000|2025-01-06 00:52:00|113701.4|113651.4|113703.7|113653.7|113709.2|113659.2|113699.7|113649.7|18
1736124730000|2025-01-06 00:52:10|113702.7|113652.7|113698.1|113648.1|113704.3|113654.3|113697.6|113647.6|10
1736124740000|2025-01-06 00:52:20|113700.3|113650.3|113698.6|113648.6|113700.4|113650.4|113694.9|113644.9|15
1736124750000|2025-01-06 00:52:30|113700.5|113650.5|113698.6|113648.6|113701.3|113651.3|113696.7|113646.7|21
1736124760000|2025-01-06 00:52:40|113700.6|113650.6|113698.8|113648.8|113701.1|113651.1|113696.7|113646.7|21
1736124770000|2025-01-06 00:52:50|113697.1|113647.1|113697.2|113647.2|113706.9|113656.9|113694.3|113644.3|26
1736124780000|2025-01-06 00:53:00|113697.3|113647.3|113688.4|113638.4|113697.3|113647.3|113688.4|113638.4|20
1736124790000|2025-01-06 00:53:10|113689.4|113639.4|113683.7|113633.7|113694.3|113644.3|113682.1|113632.1|31
1736124800000|2025-01-06 00:53:20|113681.6|113631.6|113683.3|113633.3|113685.8|113635.8|113681.6|113631.6|9
1736124810000|2025-01-06 00:53:30|113685.8|113635.8|113691.6|113641.6|113696.5|113646.5|113684.5|113634.5|22
1736124820000|2025-01-06 00:53:40|113693.6|113643.6|113692.1|113642.1|113693.6|113643.6|113690.7|113640.7|5
1736124830000|2025-01-06 00:53:50|113690.7|113640.7|113673.1|113623.1|113690.7|113640.7|113671.2|113621.2|40
1736124840000|2025-01-06 00:54:00|113673.5|113623.5|113666.7|113616.7|113678.1|113628.1|113665.6|113615.6|31
1736124850000|2025-01-06 00:54:10|113666.2|113616.2|113681.5|113543.6|113681.5|113627.9|113651.3|113543.6|40
1736124860000|2025-01-06 00:54:20|113644.4|113594.4|113682.2|113555.1|113686.7|113598.5|113642.2|113552.1|23
1736124870000|2025-01-06 00:54:30|113687.7|113560.5|113674.4|113536.4|113689.6|113594.9|113644.9|113536.4|21
1736124880000|2025-01-06 00:54:40|113675.6|113540.6|113677.2|113536.8|113686.2|113540.6|113672.9|113533|15
1736124890000|2025-01-06 00:54:50|113673.2|113532.8|113672.4|113532.5|113681|113539.2|113668.6|113527.8|31
1736124900000|2025-01-06 00:55:00|113666.5|113527.2|113655|113525.5|113691.1|113546.5|113646.7|113515.6|39
1736124910000|2025-01-06 00:55:10|113657.1|113522|113658.4|113524|113678.7|113535.2|113648|113513.4|34
1736124920000|2025-01-06 00:55:20|113656.2|113525.2|113656.5|113528.9|113674.2|113532.8|113651.7|113519.6|33
1736124930000|2025-01-06 00:55:30|113669.7|113526.9|113643.4|113517|113669.7|113570.3|113602.4|113515.1|41
1736124940000|2025-01-06 00:55:40|113642.9|113515.3|113652.5|113523.6|113654.4|113559.8|113605.8|113514|38
1736124950000|2025-01-06 00:55:50|113641.4|113513.3|113650.5|113521.1|113651.3|113559|113603.6|113509.9|45
1736124960000|2025-01-06 00:56:00|113642.2|113513.7|113641.6|113512.3|113667|113560.2|113610.2|113503.8|43
1736124970000|2025-01-06 00:56:10|113639.7|113508.3|113639.1|113507|113643.5|113510.9|113638.4|113505.1|11
1736124980000|2025-01-06 00:56:20|113640.4|113510.9|113633.8|113502.1|113659.7|113522|113633.8|113502.1|22
1736124990000|2025-01-06 00:56:30|113638.7|113505.8|113633.4|113501.2|113639.9|113509.7|113630.6|113500.8|23
1736125000000|2025-01-06 00:56:40|113636.4|113507.8|113631.3|113500.6|113638|113508.2|113631.3|113499.8|32
1736125010000|2025-01-06 00:56:50|113652.4|113515.8|113628.8|113497.1|113652.4|113515.8|113626.3|113495.5|28
1736125020000|2025-01-06 00:57:00|113632.9|113499.3|113655|113518.3|113656.2|113518.3|113627.7|113497.1|32
1736125030000|2025-01-06 00:57:10|113657|113514.2|113649.7|113509.9|113657.8|113515|113649.7|113508.2|21
1736125040000|2025-01-06 00:57:20|113646|113506.2|113650.7|113508.9|113655.6|113516.7|113645.8|113504.5|22
1736125050000|2025-01-06 00:57:30|113649.4|113509|113645|113510.6|113652.9|113514.3|113639.8|113504.8|27
1736125060000|2025-01-06 00:57:40|113640.5|113506.1|113650.1|113510|113651.5|113514.5|113640.5|113505|22
1736125070000|2025-01-06 00:57:50|113647.4|113507.3|113646.1|113506.2|113664.9|113521.6|113641.2|113502.4|31
1736125080000|2025-01-06 00:58:00|113642.3|113502.4|113643.3|113506|113646.6|113510.2|113637.5|113501.6|27
1736125090000|2025-01-06 00:58:10|113639.2|113501.8|113637.4|113502.3|113642.9|113506.8|113635.6|113498.7|20
1736125100000|2025-01-06 00:58:20|113641.5|113506.5|113652|113510.4|113652|113511.7|113637.9|113499.3|19
1736125110000|2025-01-06 00:58:30|113655.9|113514.4|113644.2|113508.9|113656.2|113517.9|113644.2|113508.3|20
1736125120000|2025-01-06 00:58:40|113648.8|113513.5|113647.6|113512.2|113658.2|113518.1|113644.9|113509.7|29
1736125130000|2025-01-06 00:58:50|113648.6|113511.9|113652.8|113516.7|113663.9|113517.9|113647.7|113507.2|33
1736125140000|2025-01-06 00:59:00|113649.2|113513.1|113653.1|113513.3|113660.4|113516.9|113648.4|113509.4|31
1736125150000|2025-01-06 00:59:10|113648.3|113508.5|113655.4|113516.3|113656.8|113517.3|113648.3|113508.5|22
1736125160000|2025-01-06 00:59:20|113651.6|113513.3|113655.3|113519.6|113658.9|113521.1|113644.8|113508.4|29
1736125170000|2025-01-06 00:59:30|113650.4|113511.2|113662.9|113522.9|113670.8|113562.6|113612.6|113511.2|21
1736125180000|2025-01-06 00:59:40|113666.7|113526.8|113684.5|113543.1|113684.5|113543.1|113666.7|113526.8|30
1736125190000|2025-01-06 00:59:50|113676.1|113535.4|113680.8|113533.7|113699.6|113592|113642|113518.3|32
1736125200000|2025-01-06 01:00:00|113629.5|113579.5|113617.9|113567.9|113630.8|113580.8|113608.9|113558.9|51
1736125210000|2025-01-06 01:00:10|113617.3|113567.3|113615.2|113565.2|113618|113568|113613.9|113563.9|9
1736125220000|2025-01-06 01:00:20|113615.1|113565.1|113614.1|113564.1|113615.3|113565.3|113611.5|113561.5|9
1736125230000|2025-01-06 01:00:30|113614.8|113564.8|113612.4|113562.4|113616|113566|113612.3|113562.3|9
1736125240000|2025-01-06 01:00:40|113611.1|113561.1|113613.4|113563.4|113614.9|113564.9|113611.1|113561.1|8
1736125250000|2025-01-06 01:00:50|113613.1|113563.1|113631.1|113581.1|113634|113584|113612.1|113562.1|28
1736125260000|2025-01-06 01:01:00|113633.5|113583.5|113634.5|113584.5|113643|113593|113631.7|113581.7|21
1736125270000|2025-01-06 01:01:10|113637.3|113587.3|113634|113584|113637.3|113587.3|113629.1|113579.1|22
1736125280000|2025-01-06 01:01:20|113635.2|113585.2|113635|113585|113638.6|113588.6|113632.7|113582.7|22
1736125290000|2025-01-06 01:01:30|113636.8|113586.8|113638.9|113588.9|113639.5|113589.5|113635.4|113585.4|8
1736125300000|2025-01-06 01:01:40|113639.9|113589.9|113641.6|113591.6|113641.6|113591.6|113637|113587|18
1736125310000|2025-01-06 01:01:50|113640.2|113590.2|113638.5|113588.5|113640.2|113590.2|113638.5|113588.5|7
1736125320000|2025-01-06 01:02:00|113636|113586|113636.1|113586.1|113636.1|113586.1|113624.3|113574.3|28
1736125330000|2025-01-06 01:02:10|113634.8|113584.8|113630|113580|113636.9|113586.9|113628|113578|15
1736125340000|2025-01-06 01:02:20|113628.3|113578.3|113623.8|113573.8|113629.7|113579.7|113623.4|113573.4|15
1736125350000|2025-01-06 01:02:30|113626.6|113576.6|113626|113576|113626.6|113576.6|113624.8|113574.8|8
1736125360000|2025-01-06 01:02:40|113628.9|113578.9|113636.9|113586.9|113636.9|113586.9|113626|113576|15
1736125370000|2025-01-06 01:02:50|113639.1|113589.1|113635.4|113585.4|113640.7|113590.7|113635|113585|15
1736125380000|2025-01-06 01:03:00|113637.1|113587.1|113638.2|113588.2|113642.6|113592.6|113635.4|113585.4|16
1736125390000|2025-01-06 01:03:10|113637|113587|113640.9|113590.9|113642.7|113592.7|113637|113587|17
1736125400000|2025-01-06 01:03:20|113643.5|113593.5|113635.1|113585.1|113650.2|113600.2|113635.1|113585.1|26
1736125410000|2025-01-06 01:03:30|113638.4|113588.4|113628|113578|113638.4|113588.4|113628|113578|8
1736125420000|2025-01-06 01:03:40|113625.6|113575.6|113630.9|113580.9|113631.4|113581.4|113625.6|113575.6|20
1736125430000|2025-01-06 01:03:50|113629.3|113579.3|113624.6|113574.6|113630.5|113580.5|113624.6|113574.6|11
1736125440000|2025-01-06 01:04:00|113627.1|113577.1|113628.4|113578.4|113628.8|113578.8|113624|113574|15
1736125450000|2025-01-06 01:04:10|113631.3|113581.3|113624.2|113574.2|113631.8|113581.8|113621.9|113571.9|22
1736125460000|2025-01-06 01:04:20|113623.7|113573.7|113621.5|113571.5|113625.6|113575.6|113621.4|113571.4|16
1736125470000|2025-01-06 01:04:30|113622|113572|113629.1|113579.1|113629.3|113579.3|113620.9|113570.9|17
1736125480000|2025-01-06 01:04:40|113627.6|113577.6|113613.9|113563.9|113627.6|113577.6|113592|113542|19
1736125490000|2025-01-06 01:04:50|113614.6|113564.6|113623.5|113573.5|113624.4|113574.4|113614.2|113564.2|14
1736125500000|2025-01-06 01:05:00|113621.1|113571.1|113620.3|113570.3|113627.4|113577.4|113620.3|113570.3|15
1736125510000|2025-01-06 01:05:10|113624.2|113574.2|113626.1|113576.1|113627.1|113577.1|113621.1|113571.1|10
1736125520000|2025-01-06 01:05:20|113629|113579|113624.3|113574.3|113631.3|113581.3|113622.5|113572.5|22
1736125530000|2025-01-06 01:05:30|113627.9|113577.9|113619.8|113569.8|113627.9|113577.9|113618.8|113568.8|21
1736125540000|2025-01-06 01:05:40|113618.4|113568.4|113619.1|113569.1|113626.2|113576.2|113617.9|113567.9|40
1736125550000|2025-01-06 01:05:50|113619.5|113569.5|113616.9|113566.9|113619.9|113569.9|113616.9|113566.9|6
1736125560000|2025-01-06 01:06:00|113617|113567|113623.5|113573.5|113623.5|113573.5|113615|113565|13
1736125570000|2025-01-06 01:06:10|113621|113571|113624.5|113574.5|113624.7|113574.7|113619|113569|30
1736125580000|2025-01-06 01:06:20|113623.1|113573.1|113619.6|113569.6|113623.5|113573.5|113618.4|113568.4|17
1736125590000|2025-01-06 01:06:30|113620.6|113570.6|113627.7|113577.7|113631.2|113581.2|113618.4|113568.4|26
1736125600000|2025-01-06 01:06:40|113629|113579|113636.6|113586.6|113639.2|113589.2|113627.9|113577.9|9
1736125610000|2025-01-06 01:06:50|113636.5|113586.5|113635.3|113585.3|113636.5|113586.5|113633.7|113583.7|9
1736125620000|2025-01-06 01:07:00|113634.9|113584.9|113633.8|113583.8|113640.4|113590.4|113626.5|113576.5|23
1736125630000|2025-01-06 01:07:10|113638|113588|113627.1|113577.1|113640|113590|113627.1|113577.1|11
1736125640000|2025-01-06 01:07:20|113627.2|113577.2|113630.4|113580.4|113640.2|113590.2|113627|113577|22
1736125650000|2025-01-06 01:07:30|113629.2|113579.2|113624.1|113574.1|113630.4|113580.4|113619.8|113569.8|16
1736125660000|2025-01-06 01:07:40|113620.2|113570.2|113615.2|113565.2|113622.3|113572.3|113614.8|113564.8|12
1736125670000|2025-01-06 01:07:50|113615.6|113565.6|113616.2|113566.2|113617.5|113567.5|113615.2|113565.2|9
1736125680000|2025-01-06 01:08:00|113618|113568|113618.2|113568.2|113618.2|113568.2|113618|113568|2
1736125690000|2025-01-06 01:08:10|113616.1|113566.1|113619|113569|113619.2|113569.2|113615.9|113565.9|4
1736125700000|2025-01-06 01:08:20|113618.8|113568.8|113615.8|113565.8|113618.8|113568.8|113613.3|113563.3|6
1736125710000|2025-01-06 01:08:30|113617|113567|113614.7|113564.7|113619.1|113569.1|113614|113564|7
1736125720000|2025-01-06 01:08:40|113616.5|113566.5|113619.4|113569.4|113619.4|113569.4|113616.5|113566.5|4
1736125730000|2025-01-06 01:08:50|113616.5|113566.5|113614.5|113564.5|113617.3|113567.3|113614.5|113564.5|6
1736125740000|2025-01-06 01:09:00|113615.4|113565.4|113615.4|113565.4|113615.6|113565.6|113615.4|113565.4|3
1736125750000|2025-01-06 01:09:10|113615.6|113565.6|113619.7|113569.7|113620.5|113570.5|113615.6|113565.6|6
1736125760000|2025-01-06 01:09:20|113616.5|113566.5|113618.5|113568.5|113623|113573|113616.5|113566.5|14
1736125770000|2025-01-06 01:09:30|113617.6|113567.6|113619|113569|113620|113570|113617.6|113567.6|4
1736125780000|2025-01-06 01:09:40|113618.7|113568.7|113618.7|113568.7|113618.7|113568.7|113618.7|113568.7|1
1736125790000|2025-01-06 01:09:50|113618.8|113568.8|113620.3|113570.3|113620.4|113570.4|113615.6|113565.6|8
1736125800000|2025-01-06 01:10:00|113619.8|113569.8|113612.2|113562.2|113619.9|113569.9|113612.2|113562.2|11
1736125810000|2025-01-06 01:10:10|113614|113564|113613.8|113563.8|113614|113564|113613.8|113563.8|2
1736125820000|2025-01-06 01:10:20|113615.1|113565.1|113615.1|113565.1|113617.1|113567.1|113614.7|113564.7|6
1736125830000|2025-01-06 01:10:30|113617.6|113567.6|113613.5|113563.5|113617.6|113567.6|113613.5|113563.5|9
1736125840000|2025-01-06 01:10:40|113612.7|113562.7|113616.9|113566.9|113622.5|113572.5|113611.9|113561.9|25
1736125850000|2025-01-06 01:10:50|113615.6|113565.6|113613.3|113563.3|113622.2|113572.2|113613.1|113563.1|14
1736125860000|2025-01-06 01:11:00|113612.4|113562.4|113607.6|113557.6|113612.4|113562.4|113606.8|113556.8|11
1736125870000|2025-01-06 01:11:10|113607.1|113557.1|113612|113562|113616.8|113566.8|113607.1|113557.1|9
1736125880000|2025-01-06 01:11:20|113612.1|113562.1|113610.9|113560.9|113615.1|113565.1|113610.3|113560.3|14
1736125890000|2025-01-06 01:11:30|113613.8|113563.8|113613.9|113563.9|113618.4|113568.4|113608.2|113558.2|12
1736125900000|2025-01-06 01:11:40|113613.7|113563.7|113613.4|113563.4|113613.7|113563.7|113611.4|113561.4|4
1736125910000|2025-01-06 01:11:50|113614.2|113564.2|113611.3|113561.3|113614.2|113564.2|113607|113557|15
1736125920000|2025-01-06 01:12:00|113615.1|113565.1|113611.4|113561.4|113615.1|113565.1|113608.9|113558.9|16
1736125930000|2025-01-06 01:12:10|113607.8|113557.8|113608.6|113558.6|113612.1|113562.1|113607.2|113557.2|12
1736125940000|2025-01-06 01:12:20|113611.2|113561.2|113606.2|113556.2|113611.2|113561.2|113601.9|113551.9|18
1736125950000|2025-01-06 01:12:30|113603.8|113553.8|113562.3|113512.3|113608.8|113558.8|113556.3|113506.3|44
1736125960000|2025-01-06 01:12:40|113562.9|113512.9|113554.3|113504.3|113563.1|113513.1|113544.3|113494.3|37
1736125970000|2025-01-06 01:12:50|113550.2|113500.2|113548.3|113498.3|113555.4|113505.4|113544.1|113494.1|45
1736125980000|2025-01-06 01:13:00|113549.2|113499.2|113551.8|113501.8|113554.9|113504.9|113546.9|113496.9|29
1736125990000|2025-01-06 01:13:10|113550.2|113500.2|113548.9|113498.9|113551.8|113501.8|113545|113495|19
1736126000000|2025-01-06 01:13:20|113549.1|113499.1|113550.9|113500.9|113551.2|113501.2|113543.4|113493.4|42
1736126010000|2025-01-06 01:13:30|113548.2|113498.2|113546.2|113496.2|113553.5|113503.5|113543.5|113493.5|27
1736126020000|2025-01-06 01:13:40|113548.2|113498.2|113541.1|113491.1|113548.6|113498.6|113538.9|113488.9|26
1736126030000|2025-01-06 01:13:50|113538.6|113488.6|113544.7|113494.7|113551.2|113501.2|113536.3|113486.3|46
1736126040000|2025-01-06 01:14:00|113546|113496|113547.9|113497.9|113554.3|113504.3|113542|113492|52
1736126050000|2025-01-06 01:14:10|113546.9|113496.9|113541.3|113491.3|113547|113497|113537.8|113487.8|44
1736126060000|2025-01-06 01:14:20|113542.8|113492.8|113543.3|113493.3|113545.8|113495.8|113535.9|113485.9|46
1736126070000|2025-01-06 01:14:30|113541.6|113491.6|113549.8|113499.8|113551.4|113501.4|113537.3|113487.3|61
1736126080000|2025-01-06 01:14:40|113551.3|113501.3|113544.9|113494.9|113552.6|113502.6|113541.6|113491.6|29
1736126090000|2025-01-06 01:14:50|113541.9|113491.9|113556.9|113506.9|113556.9|113506.9|113541.9|113491.9|34
1736126100000|2025-01-06 01:15:00|113551.9|113501.9|113547.6|113497.6|113558.6|113508.6|113542.1|113492.1|58
1736126110000|2025-01-06 01:15:10|113544.9|113494.9|113509.5|113459.5|113544.9|113494.9|113502.1|113452.1|56
1736126120000|2025-01-06 01:15:20|113507.9|113457.9|113507.7|113457.7|113518.7|113468.7|113502.7|113452.7|73
1736126130000|2025-01-06 01:15:30|113506.9|113456.9|113503.7|113453.7|113519|113469|113497|113447|55
1736126140000|2025-01-06 01:15:40|113506.1|113456.1|113501.2|113451.2|113506.1|113456.1|113492.4|113442.4|55
1736126150000|2025-01-06 01:15:50|113499.7|113449.7|113499.5|113449.5|113509.6|113459.6|113495.4|113445.4|72
1736126160000|2025-01-06 01:16:00|113499.7|113449.7|113495.9|113445.9|113505.5|113455.5|113487.5|113437.5|60
1736126170000|2025-01-06 01:16:10|113493.9|113443.9|113493.2|113443.2|113499.2|113449.2|113484.9|113434.9|51
1736126180000|2025-01-06 01:16:20|113495.6|113445.6|113493.6|113443.6|113499.4|113449.4|113488.2|113438.2|42
1736126190000|2025-01-06 01:16:30|113494.1|113444.1|113485.9|113435.9|113494.1|113444.1|113479.6|113429.6|37
1736126200000|2025-01-06 01:16:40|113487.9|113437.9|113479.8|113429.8|113490.9|113440.9|113472.5|113422.5|30
1736126210000|2025-01-06 01:16:50|113481.2|113431.2|113482.2|113432.2|113487.3|113437.3|113476.8|113426.8|38
1736126220000|2025-01-06 01:17:00|113483.4|113433.4|113477.1|113427.1|113490|113440|113473.8|113423.8|46
1736126230000|2025-01-06 01:17:10|113476.3|113426.3|113474.4|113424.4|113480.8|113430.8|113472.4|113422.4|52
1736126240000|2025-01-06 01:17:20|113472.3|113422.3|113475|113425|113482.8|113432.8|113469.3|113419.3|52
1736126250000|2025-01-06 01:17:30|113474.9|113424.9|113479.9|113429.9|113485.7|113435.7|113473|113423|39
1736126260000|2025-01-06 01:17:40|113480.2|113430.2|113480.4|113430.4|113496.8|113446.8|113472.8|113422.8|48
1736126270000|2025-01-06 01:17:50|113483.9|113433.9|113490.8|113440.8|113493.5|113443.5|113477|113427|41
1736126280000|2025-01-06 01:18:00|113490.7|113440.7|113474.4|113424.4|113492.2|113442.2|113466|113416|28
1736126290000|2025-01-06 01:18:10|113479.9|113429.9|113482.9|113432.9|113485.2|113435.2|113474|113424|50
1736126300000|2025-01-06 01:18:20|113482.2|113432.2|113482|113432|113490.3|113440.3|113478.3|113428.3|52
1736126310000|2025-01-06 01:18:30|113484.4|113434.4|113477.9|113427.9|113485.9|113435.9|113474.6|113424.6|57
1736126320000|2025-01-06 01:18:40|113477.1|113427.1|113485.6|113435.6|113486.6|113436.6|113472.8|113422.8|43
1736126330000|2025-01-06 01:18:50|113483.9|113433.9|113487.1|113437.1|113489.6|113439.6|113475.1|113425.1|48
1736126340000|2025-01-06 01:19:00|113482.9|113432.9|113484.5|113434.5|113491.3|113441.3|113482.9|113432.9|29
1736126350000|2025-01-06 01:19:10|113482.5|113432.5|113478.8|113428.8|113488.6|113438.6|113474.6|113424.6|37
1736126360000|2025-01-06 01:19:20|113490|113440|113475.5|113425.5|113499.6|113449.6|113473|113423|50
1736126370000|2025-01-06 01:19:30|113477.1|113427.1|113473.1|113423.1|113481.9|113431.9|113470.4|113420.4|37
1736126380000|2025-01-06 01:19:40|113474.8|113424.8|113476.5|113426.5|113480.8|113430.8|113473.1|113423.1|38
1736126390000|2025-01-06 01:19:50|113477.9|113427.9|113485.5|113435.5|113487.2|113437.2|113475.6|113425.6|44
1736126400000|2025-01-06 01:20:00|113481.2|113431.2|113494.2|113444.2|113498|113448|113479.7|113429.7|31
1736126410000|2025-01-06 01:20:10|113494.3|113444.3|113490.4|113440.4|113498.2|113448.2|113489.5|113439.5|33
1736126420000|2025-01-06 01:20:20|113486.3|113436.3|113492.4|113442.4|113496.1|113446.1|113483.8|113433.8|24
1736126430000|2025-01-06 01:20:30|113494|113444|113508.1|113458.1|113515.8|113465.8|113494|113444|15
1736126440000|2025-01-06 01:20:40|113508.5|113458.5|113511|113461|113511.7|113461.7|113508.5|113458.5|4
1736126450000|2025-01-06 01:20:50|113510.6|113460.6|113510.6|113460.6|113510.6|113460.6|113510.6|113460.6|1
1736126460000|2025-01-06 01:21:00|113510.7|113460.7|113512.8|113462.8|113516|113466|113510.7|113460.7|15
1736126470000|2025-01-06 01:21:10|113514|113464|113514.9|113464.9|113515.6|113465.6|113514|113464|9
1736126480000|2025-01-06 01:21:20|113514.2|113464.2|113513.5|113463.5|113516.1|113466.1|113508|113458|10
1736126490000|2025-01-06 01:21:30|113513.9|113463.9|113509.3|113459.3|113515.6|113465.6|113509.3|113459.3|6
1736126500000|2025-01-06 01:21:40|113513.2|113463.2|113513.1|113463.1|113513.2|113463.2|113509.1|113459.1|8
1736126510000|2025-01-06 01:21:50|113512.6|113462.6|113514.5|113464.5|113515.6|113465.6|113512.6|113462.6|6
1736126520000|2025-01-06 01:22:00|113515.8|113465.8|113510|113460|113516|113466|113507.2|113457.2|16
1736126530000|2025-01-06 01:22:10|113505.8|113455.8|113508.5|113458.5|113512.7|113462.7|113505.8|113455.8|7
1736126540000|2025-01-06 01:22:20|113505.6|113455.6|113498.4|113448.4|113510.6|113460.6|113489.6|113439.6|23
1736126550000|2025-01-06 01:22:30|113495.9|113445.9|113498.5|113448.5|113505.7|113455.7|113495.3|113445.3|31
1736126560000|2025-01-06 01:22:40|113495.8|113445.8|113496.3|113446.3|113500.4|113450.4|113495.5|113445.5|32
1736126570000|2025-01-06 01:22:50|113495.4|113445.4|113491.4|113441.4|113500.9|113450.9|113487.7|113437.7|37
1736126580000|2025-01-06 01:23:00|113489.6|113439.6|113503.1|113453.1|113503.1|113453.1|113486.1|113436.1|34
1736126590000|2025-01-06 01:23:10|113501.2|113451.2|113507.5|113457.5|113509.1|113459.1|113498.2|113448.2|24
1736126600000|2025-01-06 01:23:20|113505.8|113455.8|113499.7|113449.7|113505.8|113455.8|113499.6|113449.6|13
1736126610000|2025-01-06 01:23:30|113500.5|113450.5|113509.7|113459.7|113517.7|113467.7|113499.2|113449.2|21
1736126620000|2025-01-06 01:23:40|113511.4|113461.4|113525.3|113475.3|113528.3|113478.3|113503.2|113453.2|16
1736126630000|2025-01-06 01:23:50|113525.4|113475.4|113522.8|113472.8|113527.9|113477.9|113522.8|113472.8|11
1736126640000|2025-01-06 01:24:00|113522.9|113472.9|113547.9|113497.9|113547.9|113497.9|113522.7|113472.7|28
1736126650000|2025-01-06 01:24:10|113546.7|113496.7|113551.8|113501.8|113557.6|113507.6|113545.4|113495.4|31
1736126660000|2025-01-06 01:24:20|113554.3|113504.3|113559.7|113509.7|113561|113511|113547.5|113497.5|15
1736126670000|2025-01-06 01:24:30|113560.9|113510.9|113558.4|113508.4|113560.9|113510.9|113551.6|113501.6|13
1736126680000|2025-01-06 01:24:40|113554.7|113504.7|113557.4|113507.4|113558.6|113508.6|113553.2|113503.2|15
1736126690000|2025-01-06 01:24:50|113557.5|113507.5|113557.8|113507.8|113563|113513|113553.3|113503.3|16
1736126700000|2025-01-06 01:25:00|113558|113508|113564.6|113514.6|113564.6|113514.6|113552.4|113502.4|19
1736126710000|2025-01-06 01:25:10|113569.7|113519.7|113576|113526|113580.6|113530.6|113567.9|113517.9|31
1736126720000|2025-01-06 01:25:20|113580.3|113530.3|113562.3|113512.3|113580.3|113530.3|113557.8|113507.8|33
1736126730000|2025-01-06 01:25:30|113563.7|113513.7|113550.5|113500.5|113563.7|113513.7|113550.3|113500.3|22
1736126740000|2025-01-06 01:25:40|113551.3|113501.3|113550.7|113500.7|113553.9|113503.9|113549.5|113499.5|11
1736126750000|2025-01-06 01:25:50|113549|113499|113549.6|113499.6|113552.2|113502.2|113546.8|113496.8|7
1736126760000|2025-01-06 01:26:00|113550.6|113500.6|113554.9|113504.9|113560.1|113510.1|113549.2|113499.2|14
1736126770000|2025-01-06 01:26:10|113558.9|113508.9|113553.4|113503.4|113559.2|113509.2|113553.3|113503.3|18
1736126780000|2025-01-06 01:26:20|113552.9|113502.9|113553.4|113503.4|113557.4|113507.4|113552.7|113502.7|5
1736126790000|2025-01-06 01:26:30|113554.5|113504.5|113556|113506|113559.5|113509.5|113552.9|113502.9|13
1736126800000|2025-01-06 01:26:40|113553.5|113503.5|113554|113504|113560.8|113510.8|113553.5|113503.5|10
1736126810000|2025-01-06 01:26:50|113553.9|113503.9|113553.4|113503.4|113553.9|113503.9|113553.2|113503.2|4
1736126820000|2025-01-06 01:27:00|113553.5|113503.5|113555.3|113505.3|113559.8|113509.8|113551.7|113501.7|27
1736126830000|2025-01-06 01:27:10|113553.3|113503.3|113565.1|113515.1|113566.3|113516.3|113553.3|113503.3|18
1736126840000|2025-01-06 01:27:20|113562.5|113512.5|113555.4|113505.4|113562.5|113512.5|113552.2|113502.2|23
1736126850000|2025-01-06 01:27:30|113556.7|113506.7|113554.7|113504.7|113556.7|113506.7|113554.5|113504.5|18
1736126860000|2025-01-06 01:27:40|113556.5|113506.5|113566.3|113516.3|113569.4|113519.4|113556.5|113506.5|14
1736126870000|2025-01-06 01:27:50|113569.1|113519.1|113571.3|113521.3|113575.2|113525.2|113568.3|113518.3|13
1736126880000|2025-01-06 01:28:00|113572.2|113522.2|113574.5|113524.5|113578.5|113528.5|113572|113522|18
1736126890000|2025-01-06 01:28:10|113573.8|113523.8|113579.8|113529.8|113581.1|113531.1|113573.8|113523.8|15
1736126900000|2025-01-06 01:28:20|113582.6|113532.6|113575.7|113525.7|113582.6|113532.6|113575.7|113525.7|10
1736126910000|2025-01-06 01:28:30|113577.2|113527.2|113576.4|113526.4|113582.2|113532.2|113576.4|113526.4|20
1736126920000|2025-01-06 01:28:40|113576.2|113526.2|113576.6|113526.6|113576.6|113526.6|113576.2|113526.2|4
1736126930000|2025-01-06 01:28:50|113577.2|113527.2|113574.3|113524.3|113577.2|113527.2|113574.3|113524.3|7
1736126940000|2025-01-06 01:29:00|113574.2|113524.2|113560.6|113510.6|113575.4|113525.4|113560.5|113510.5|23
1736126950000|2025-01-06 01:29:10|113561.2|113511.2|113561|113511|113569.1|113519.1|113561|113511|10
1736126960000|2025-01-06 01:29:20|113561.8|113511.8|113555.4|113505.4|113561.8|113511.8|113555.4|113505.4|5
1736126970000|2025-01-06 01:29:30|113556.1|113506.1|113555.1|113505.1|113556.1|113506.1|113555.1|113505.1|2
1736126980000|2025-01-06 01:29:40|113552.9|113502.9|113556.9|113506.9|113556.9|113506.9|113552.8|113502.8|4
1736126990000|2025-01-06 01:29:50|113556|113506|113556.7|113506.7|113556.7|113506.7|113556|113506|3
1736127000000|2025-01-06 01:30:00|113557.2|113507.2|113546.8|113496.8|113558.3|113508.3|113546.5|113496.5|11
1736127010000|2025-01-06 01:30:10|113546.4|113496.4|113549.4|113499.4|113552.8|113502.8|113546|113496|10
1736127020000|2025-01-06 01:30:20|113549.2|113499.2|113544.4|113494.4|113550.3|113500.3|113542.4|113492.4|9
1736127030000|2025-01-06 01:30:30|113544.9|113494.9|113547|113497|113547.4|113497.4|113544.7|113494.7|8
1736127040000|2025-01-06 01:30:40|113546.9|113496.9|113547.4|113497.4|113552.9|113502.9|113544.5|113494.5|12
1736127050000|2025-01-06 01:30:50|113546.1|113496.1|113537.3|113487.3|113551.2|113501.2|113536.2|113486.2|32
1736127060000|2025-01-06 01:31:00|113539.1|113489.1|113544.4|113494.4|113547.8|113497.8|113535.3|113485.3|13
1736127070000|2025-01-06 01:31:10|113542.5|113492.5|113549.4|113499.4|113552.3|113502.3|113542.5|113492.5|9
1736127080000|2025-01-06 01:31:20|113548.1|113498.1|113560.5|113510.5|113560.5|113510.5|113546.3|113496.3|33
1736127090000|2025-01-06 01:31:30|113561.6|113511.6|113560.5|113510.5|113564.7|113514.7|113556.3|113506.3|16
1736127100000|2025-01-06 01:31:40|113556.3|113506.3|113568.3|113518.3|113568.4|113518.4|113553.5|113503.5|34
1736127110000|2025-01-06 01:31:50|113567.4|113517.4|113565.8|113515.8|113568.5|113518.5|113564.5|113514.5|12
1736127120000|2025-01-06 01:32:00|113571.7|113521.7|113571.3|113521.3|113573.7|113523.7|113565.7|113515.7|20
1736127130000|2025-01-06 01:32:10|113572.2|113522.2|113574.3|113524.3|113581.8|113531.8|113570.6|113520.6|25
1736127140000|2025-01-06 01:32:20|113573.6|113523.6|113577|113527|113577.4|113527.4|113571.2|113521.2|22
1736127150000|2025-01-06 01:32:30|113579.1|113529.1|113570.9|113520.9|113581.5|113531.5|113566.2|113516.2|34
1736127160000|2025-01-06 01:32:40|113570.5|113520.5|113553.7|113503.7|113573.1|113523.1|113552|113502|22
1736127170000|2025-01-06 01:32:50|113553.4|113503.4|113558.3|113508.3|113566.1|113516.1|113553.4|113503.4|10
1736127180000|2025-01-06 01:33:00|113562.5|113512.5|113558.3|113508.3|113563.5|113513.5|113557.7|113507.7|6
1736127190000|2025-01-06 01:33:10|113561.5|113511.5|113547|113497|113561.5|113511.5|113544.9|113494.9|18
1736127200000|2025-01-06 01:33:20|113549.6|113499.6|113545.7|113495.7|113553|113503|113541.9|113491.9|19
1736127210000|2025-01-06 01:33:30|113543.3|113493.3|113548.5|113498.5|113553.7|113503.7|113541.6|113491.6|12
1736127220000|2025-01-06 01:33:40|113548.1|113498.1|113546.9|113496.9|113552|113502|113544.8|113494.8|15
1736127230000|2025-01-06 01:33:50|113547|113497|113546.8|113496.8|113547|113497|113545.3|113495.3|5
1736127240000|2025-01-06 01:34:00|113546.3|113496.3|113553.3|113503.3|113562.1|113512.1|113545.6|113495.6|31
1736127250000|2025-01-06 01:34:10|113554.7|113504.7|113551.8|113501.8|113558.4|113508.4|113551.8|113501.8|29
1736127260000|2025-01-06 01:34:20|113554.9|113504.9|113552.4|113502.4|113555.5|113505.5|113550.8|113500.8|9
1736127270000|2025-01-06 01:34:30|113553.6|113503.6|113548.9|113498.9|113556.9|113506.9|113548.9|113498.9|20
1736127280000|2025-01-06 01:34:40|113553.7|113503.7|113553.6|113503.6|113559.4|113509.4|113549.2|113499.2|32
1736127290000|2025-01-06 01:34:50|113558|113508|113554.7|113504.7|113559.5|113509.5|113554.2|113504.2|35
1736127300000|2025-01-06 01:35:00|113558.7|113508.7|113553.6|113503.6|113561.9|113511.9|113553.5|113503.5|27
1736127310000|2025-01-06 01:35:10|113559.5|113509.5|113567.4|113517.4|113568.7|113518.7|113559.5|113509.5|10
1736127320000|2025-01-06 01:35:20|113567.7|113517.7|113576.6|113526.6|113576.6|113526.6|113563.8|113513.8|13
1736127330000|2025-01-06 01:35:30|113575|113525|113575.8|113525.8|113575.8|113525.8|113567.9|113517.9|15
1736127340000|2025-01-06 01:35:40|113577.5|113527.5|113578.2|113528.2|113578.2|113528.2|113575.8|113525.8|8
1736127350000|2025-01-06 01:35:50|113576.2|113526.2|113581.4|113531.4|113581.4|113531.4|113576.1|113526.1|4
1736127360000|2025-01-06 01:36:00|113581.8|113531.8|113584.7|113534.7|113588.7|113538.7|113576.4|113526.4|27
1736127370000|2025-01-06 01:36:10|113588.7|113538.7|113592.7|113542.7|113597|113547|113587.4|113537.4|26
1736127380000|2025-01-06 01:36:20|113595|113545|113591.4|113541.4|113596.4|113546.4|113591.4|113541.4|8
1736127390000|2025-01-06 01:36:30|113586.4|113536.4|113578.8|113528.8|113586.4|113536.4|113578.7|113528.7|24
1736127400000|2025-01-06 01:36:40|113581.5|113531.5|113578.5|113528.5|113583.2|113533.2|113573.2|113523.2|22
1736127410000|2025-01-06 01:36:50|113578.7|113528.7|113581.7|113531.7|113585.5|113535.5|113574.2|113524.2|25
1736127420000|2025-01-06 01:37:00|113580.1|113530.1|113577.1|113527.1|113581.1|113531.1|113573.5|113523.5|15
1736127430000|2025-01-06 01:37:10|113573.5|113523.5|113570.2|113520.2|113573.5|113523.5|113569.9|113519.9|8
1736127440000|2025-01-06 01:37:20|113570.3|113520.3|113574.1|113524.1|113574.7|113524.7|113569.7|113519.7|9
1736127450000|2025-01-06 01:37:30|113575.8|113525.8|113579.4|113529.4|113586.4|113536.4|113575.8|113525.8|17
1736127460000|2025-01-06 01:37:40|113577|113527|113580.2|113530.2|113585.6|113535.6|113572.2|113522.2|15
1736127470000|2025-01-06 01:37:50|113579.7|113529.7|113579|113529|113579.7|113529.7|113578.8|113528.8|4
1736127480000|2025-01-06 01:38:00|113578.8|113528.8|113560.8|113510.8|113578.9|113528.9|113558.4|113508.4|17
1736127490000|2025-01-06 01:38:10|113560.7|113510.7|113543.8|113493.8|113560.7|113510.7|113543.8|113493.8|15
1736127500000|2025-01-06 01:38:20|113545.8|113495.8|113538.1|113488.1|113548.3|113498.3|113534.9|113484.9|37
1736127510000|2025-01-06 01:38:30|113538.2|113488.2|113540.8|113490.8|113548.4|113498.4|113537|113487|35
1736127520000|2025-01-06 01:38:40|113543.5|113493.5|113544|113494|113554.3|113504.3|113540|113490|29
1736127530000|2025-01-06 01:38:50|113544.5|113494.5|113548.2|113498.2|113554.5|113504.5|113544.2|113494.2|36
1736127540000|2025-01-06 01:39:00|113547.2|113497.2|113546.8|113496.8|113553.3|113503.3|113542.7|113492.7|29
1736127550000|2025-01-06 01:39:10|113545.3|113495.3|113545.5|113495.5|113547.1|113497.1|113539|113489|18
1736127560000|2025-01-06 01:39:20|113542.3|113492.3|113544.4|113494.4|113545.8|113495.8|113541.1|113491.1|10
1736127570000|2025-01-06 01:39:30|113545.7|113495.7|113543.9|113493.9|113545.8|113495.8|113540.8|113490.8|11
1736127580000|2025-01-06 01:39:40|113540.4|113490.4|113537.9|113487.9|113540.4|113490.4|113537.2|113487.2|10
1736127590000|2025-01-06 01:39:50|113538.1|113488.1|113547.5|113497.5|113551.7|113501.7|113538.1|113488.1|22
1736127600000|2025-01-06 01:40:00|113551.5|113501.5|113544.6|113494.6|113555|113505|113542.1|113492.1|35
1736127610000|2025-01-06 01:40:10|113544.7|113494.7|113542.5|113492.5|113547.4|113497.4|113536|113486|38
1736127620000|2025-01-06 01:40:20|113542.4|113492.4|113543.5|113493.5|113553.5|113503.5|113542.4|113492.4|28
1736127630000|2025-01-06 01:40:30|113544.5|113494.5|113543.1|113493.1|113545.2|113495.2|113542.6|113492.6|9
1736127640000|2025-01-06 01:40:40|113547.3|113497.3|113543.1|113493.1|113547.3|113497.3|113543.1|113493.1|4
1736127650000|2025-01-06 01:40:50|113543.7|113493.7|113544.6|113494.6|113544.6|113494.6|113542.6|113492.6|6
1736127660000|2025-01-06 01:41:00|113544.7|113494.7|113560.4|113510.4|113560.4|113510.4|113544.7|113494.7|16
1736127670000|2025-01-06 01:41:10|113562|113512|113562|113512|113562.2|113512.2|113561.9|113511.9|5
1736127680000|2025-01-06 01:41:20|113554.2|113504.2|113561|113511|113561|113511|113554.2|113504.2|6
1736127690000|2025-01-06 01:41:30|113553.4|113503.4|113560.1|113510.1|113561.1|113511.1|113549.3|113499.3|17
1736127700000|2025-01-06 01:41:40|113559.9|113509.9|113561.8|113511.8|113565|113515|113552.6|113502.6|10
1736127710000|2025-01-06 01:41:50|113565.8|113515.8|113563.1|113513.1|113566.7|113516.7|113556|113506|7
1736127720000|2025-01-06 01:42:00|113560.8|113510.8|113563.6|113513.6|113564.9|113514.9|113558.1|113508.1|17
1736127730000|2025-01-06 01:42:10|113563.8|113513.8|113563.9|113513.9|113563.9|113513.9|113563.8|113513.8|2
1736127740000|2025-01-06 01:42:20|113558.2|113508.2|113559.3|113509.3|113559.7|113509.7|113555.2|113505.2|4
1736127750000|2025-01-06 01:42:30|113560.5|113510.5|113562.6|113512.6|113562.7|113512.7|113559.2|113509.2|8
1736127760000|2025-01-06 01:42:40|113556.8|113506.8|113558.9|113508.9|113558.9|113508.9|113548.2|113498.2|12
1736127770000|2025-01-06 01:42:50|113561.4|113511.4|113544.8|113494.8|113561.4|113511.4|113541.2|113491.2|12
1736127780000|2025-01-06 01:43:00|113544.7|113494.7|113546.4|113496.4|113550.6|113500.6|113542.6|113492.6|8
1736127790000|2025-01-06 01:43:10|113544|113494|113542.7|113492.7|113544|113494|113542.7|113492.7|2
1736127800000|2025-01-06 01:43:20|113544|113494|113541.4|113491.4|113544|113494|113539.9|113489.9|10
1736127810000|2025-01-06 01:43:30|113539.8|113489.8|113546|113496|113546.2|113496.2|113539.8|113489.8|10
1736127820000|2025-01-06 01:43:40|113545.3|113495.3|113536.4|113486.4|113545.3|113495.3|113535.6|113485.6|8
1736127830000|2025-01-06 01:43:50|113535.9|113485.9|113525|113475|113538.5|113488.5|113521.4|113471.4|15
1736127840000|2025-01-06 01:44:00|113524.7|113474.7|113527.3|113477.3|113527.7|113477.7|113524.7|113474.7|7
1736127850000|2025-01-06 01:44:10|113527.6|113477.6|113535.8|113485.8|113538.8|113488.8|113527.6|113477.6|23
1736127860000|2025-01-06 01:44:20|113538.4|113488.4|113534.9|113484.9|113540|113490|113531.4|113481.4|15
1736127870000|2025-01-06 01:44:30|113530.7|113480.7|113534.7|113484.7|113534.7|113484.7|113530.7|113480.7|5
1736127880000|2025-01-06 01:44:40|113535.7|113485.7|113535|113485|113537.2|113487.2|113531.4|113481.4|13
1736127890000|2025-01-06 01:44:50|113531.1|113481.1|113531.2|113481.2|113531.2|113481.2|113526.9|113476.9|5
1736127900000|2025-01-06 01:45:00|113531.5|113481.5|113519.2|113469.2|113531.8|113481.8|113518.9|113468.9|25
1736127910000|2025-01-06 01:45:10|113521.7|113471.7|113520.1|113470.1|113523.5|113473.5|113519|113469|14
1736127920000|2025-01-06 01:45:20|113523.8|113473.8|113514.4|113464.4|113523.8|113473.8|113510.9|113460.9|21
1736127930000|2025-01-06 01:45:30|113517.5|113467.5|113517.4|113467.4|113518.1|113468.1|113512.9|113462.9|24
1736127940000|2025-01-06 01:45:40|113519.9|113469.9|113511.1|113461.1|113521|113471|113507.7|113457.7|12
1736127950000|2025-01-06 01:45:50|113511.3|113461.3|113514|113464|113515.3|113465.3|113505.2|113455.2|8
1736127960000|2025-01-06 01:46:00|113515.3|113465.3|113514.5|113464.5|113515.6|113465.6|113514.3|113464.3|6
1736127970000|2025-01-06 01:46:10|113512.3|113462.3|113515.8|113465.8|113517.6|113467.6|113512.3|113462.3|7
1736127980000|2025-01-06 01:46:20|113519|113469|113519.8|113469.8|113520.1|113470.1|113519|113469|4
1736127990000|2025-01-06 01:46:30|113520.6|113470.6|113524.4|113474.4|113531.2|113481.2|113516.3|113466.3|17
1736128000000|2025-01-06 01:46:40|113520|113470|113520.8|113470.8|113521.1|113471.1|113520|113470|7
1736128010000|2025-01-06 01:46:50|113521|113471|113522.3|113472.3|113525.4|113475.4|113520.7|113470.7|8
1736128020000|2025-01-06 01:47:00|113528.2|113478.2|113529.4|113479.4|113532.8|113482.8|113525.7|113475.7|13
1736128030000|2025-01-06 01:47:10|113531.9|113481.9|113530.9|113480.9|113532.5|113482.5|113528.1|113478.1|12
1736128040000|2025-01-06 01:47:20|113531.2|113481.2|113517|113467|113532.2|113482.2|113514.9|113464.9|12
1736128050000|2025-01-06 01:47:30|113517.3|113467.3|113524.9|113474.9|113529.8|113479.8|113517.3|113467.3|8
1736128060000|2025-01-06 01:47:40|113523.5|113473.5|113523.4|113473.4|113525.6|113475.6|113522.3|113472.3|11
1736128070000|2025-01-06 01:47:50|113522.9|113472.9|113516.5|113466.5|113522.9|113472.9|113512.2|113462.2|11
1736128080000|2025-01-06 01:48:00|113516.7|113466.7|113512.6|113462.6|113516.7|113466.7|113512.1|113462.1|9
1736128090000|2025-01-06 01:48:10|113512|113462|113509.2|113459.2|113512|113462|113509.2|113459.2|6
1736128100000|2025-01-06 01:48:20|113511.6|113461.6|113509.3|113459.3|113512.3|113462.3|113503|113453|12
1736128110000|2025-01-06 01:48:30|113510.3|113460.3|113507.2|113457.2|113510.3|113460.3|113507.2|113457.2|4
1736128120000|2025-01-06 01:48:40|113507.7|113457.7|113508.8|113458.8|113510.4|113460.4|113507|113457|10
1736128130000|2025-01-06 01:48:50|113509|113459|113516.2|113466.2|113520|113470|113509|113459|14
1736128140000|2025-01-06 01:49:00|113518.9|113468.9|113521.7|113471.7|113525|113475|113515.8|113465.8|11
1736128150000|2025-01-06 01:49:10|113521.2|113471.2|113519.6|113469.6|113521.2|113471.2|113514.7|113464.7|7
1736128160000|2025-01-06 01:49:20|113517.2|113467.2|113522.1|113472.1|113525.1|113475.1|113517.2|113467.2|13
1736128170000|2025-01-06 01:49:30|113526.3|113476.3|113521|113471|113526.3|113476.3|113521|113471|5
1736128180000|2025-01-06 01:49:40|113521.9|113471.9|113521.9|113471.9|113521.9|113471.9|113521.9|113471.9|1
1736128190000|2025-01-06 01:49:50|113523.5|113473.5|113528.2|113478.2|113531.2|113481.2|113523.5|113473.5|17
1736128200000|2025-01-06 01:50:00|113531.2|113481.2|113544.6|113494.6|113547.4|113497.4|113529.7|113479.7|29
1736128210000|2025-01-06 01:50:10|113542.6|113492.6|113540.6|113490.6|113545.3|113495.3|113533.2|113483.2|20
1736128220000|2025-01-06 01:50:20|113540.3|113490.3|113545.8|113495.8|113548.8|113498.8|113540.3|113490.3|15
1736128230000|2025-01-06 01:50:30|113548.3|113498.3|113548.5|113498.5|113550.8|113500.8|113547.1|113497.1|8
1736128240000|2025-01-06 01:50:40|113547.8|113497.8|113546|113496|113549|113499|113544.2|113494.2|5
1736128250000|2025-01-06 01:50:50|113544.3|113494.3|113547.6|113497.6|113549.5|113499.5|113543.9|113493.9|11
1736128260000|2025-01-06 01:51:00|113550.8|113500.8|113548.6|113498.6|113552|113502|113546.2|113496.2|21
1736128270000|2025-01-06 01:51:10|113546.2|113496.2|113538.4|113488.4|113546.2|113496.2|113538.4|113488.4|11
1736128280000|2025-01-06 01:51:20|113539.4|113489.4|113535.9|113485.9|113539.4|113489.4|113529.2|113479.2|14
1736128290000|2025-01-06 01:51:30|113531|113481|113534.7|113484.7|113537.5|113487.5|113530|113480|20
1736128300000|2025-01-06 01:51:40|113534.6|113484.6|113536.1|113486.1|113536.1|113486.1|113534.6|113484.6|3
1736128310000|2025-01-06 01:51:50|113530.9|113480.9|113529.2|113479.2|113534.7|113484.7|113529.2|113479.2|6
1736128320000|2025-01-06 01:52:00|113529.6|113479.6|113532.1|113482.1|113537.4|113487.4|113527.4|113477.4|19
1736128330000|2025-01-06 01:52:10|113536.3|113486.3|113535.7|113485.7|113536.3|113486.3|113529.6|113479.6|12
1736128340000|2025-01-06 01:52:20|113535.8|113485.8|113530.7|113480.7|113535.8|113485.8|113530.7|113480.7|8
1736128350000|2025-01-06 01:52:30|113536.5|113486.5|113534.2|113484.2|113536.5|113486.5|113529.4|113479.4|20
1736128360000|2025-01-06 01:52:40|113535.4|113485.4|113521.4|113471.4|113535.4|113485.4|113520.7|113470.7|12
1736128370000|2025-01-06 01:52:50|113520.9|113470.9|113521.2|113471.2|113521.2|113471.2|113519.7|113469.7|4
1736128380000|2025-01-06 01:53:00|113520.7|113470.7|113522.8|113472.8|113524|113474|113519.7|113469.7|13
1736128390000|2025-01-06 01:53:10|113529.3|113479.3|113523.7|113473.7|113529.3|113479.3|113522.8|113472.8|11
1736128400000|2025-01-06 01:53:20|113522.8|113472.8|113525.5|113475.5|113528.9|113478.9|113522.8|113472.8|7
1736128410000|2025-01-06 01:53:30|113530.1|113480.1|113521.5|113471.5|113530.1|113480.1|113521.5|113471.5|8
1736128420000|2025-01-06 01:53:40|113522|113472|113524.9|113474.9|113524.9|113474.9|113522|113472|8
1736128430000|2025-01-06 01:53:50|113522.1|113472.1|113518.1|113468.1|113522.8|113472.8|113518.1|113468.1|6
1736128440000|2025-01-06 01:54:00|113518.4|113468.4|113526.5|113476.5|113526.5|113476.5|113513.1|113463.1|20
1736128450000|2025-01-06 01:54:10|113526|113476|113519.9|113469.9|113529.9|113479.9|113518.3|113468.3|25
1736128460000|2025-01-06 01:54:20|113520.4|113470.4|113520.5|113470.5|113521.6|113471.6|113519.4|113469.4|9
1736128470000|2025-01-06 01:54:30|113519|113469|113516.9|113466.9|113519|113469|113515.8|113465.8|10
1736128480000|2025-01-06 01:54:40|113518.8|113468.8|113520.6|113470.6|113520.6|113470.6|113518.4|113468.4|7
1736128490000|2025-01-06 01:54:50|113527.8|113477.8|113529|113479|113533.3|113483.3|113524|113474|16
1736128500000|2025-01-06 01:55:00|113534.5|113484.5|113532.2|113482.2|113534.5|113484.5|113527.8|113477.8|12
1736128510000|2025-01-06 01:55:10|113528.2|113478.2|113518|113468|113528.2|113478.2|113516.3|113466.3|17
1736128520000|2025-01-06 01:55:20|113516.3|113466.3|113511.8|113461.8|113518.6|113468.6|113509.2|113459.2|24
1736128530000|2025-01-06 01:55:30|113511.6|113461.6|113501.3|113451.3|113513.3|113463.3|113501.3|113451.3|34
1736128540000|2025-01-06 01:55:40|113501.7|113451.7|113493.1|113443.1|113502.2|113452.2|113492.9|113442.9|12
1736128550000|2025-01-06 01:55:50|113490.7|113440.7|113480.7|113430.7|113490.7|113440.7|113480|113430|19
1736128560000|2025-01-06 01:56:00|113480.2|113430.2|113482.8|113432.8|113489.1|113439.1|113479.2|113429.2|13
1736128570000|2025-01-06 01:56:10|113484|113434|113483.4|113433.4|113488.3|113438.3|113481|113431|21
1736128580000|2025-01-06 01:56:20|113485|113435|113482.5|113432.5|113488.1|113438.1|113480.9|113430.9|19
1736128590000|2025-01-06 01:56:30|113486.3|113436.3|113480.1|113430.1|113486.3|113436.3|113476.1|113426.1|31
1736128600000|2025-01-06 01:56:40|113481.5|113431.5|113479.5|113429.5|113482.7|113432.7|113475.6|113425.6|37
1736128610000|2025-01-06 01:56:50|113479|113429|113493.3|113443.3|113494.3|113444.3|113479|113429|17
1736128620000|2025-01-06 01:57:00|113494.5|113444.5|113496.8|113446.8|113497.3|113447.3|113493.7|113443.7|19
1736128630000|2025-01-06 01:57:10|113498.3|113448.3|113503.4|113453.4|113503.4|113453.4|113494.6|113444.6|14
1736128640000|2025-01-06 01:57:20|113502.9|113452.9|113508.2|113458.2|113508.9|113458.9|113500.4|113450.4|22
1736128650000|2025-01-06 01:57:30|113502.9|113452.9|113503.3|113453.3|113507.6|113457.6|113502.9|113452.9|16
1736128660000|2025-01-06 01:57:40|113503.6|113453.6|113509.5|113459.5|113509.5|113459.5|113498|113448|31
1736128670000|2025-01-06 01:57:50|113506.5|113456.5|113504.2|113454.2|113509.2|113459.2|113501.6|113451.6|29
1736128680000|2025-01-06 01:58:00|113503.1|113453.1|113499.7|113449.7|113505.1|113455.1|113498.6|113448.6|19
1736128690000|2025-01-06 01:58:10|113498.7|113448.7|113493.1|113443.1|113499.2|113449.2|113492.8|113442.8|8
1736128700000|2025-01-06 01:58:20|113493.5|113443.5|113492|113442|113495.6|113445.6|113490.4|113440.4|8
1736128710000|2025-01-06 01:58:30|113493.9|113443.9|113494.9|113444.9|113498.1|113448.1|113493.9|113443.9|5
1736128720000|2025-01-06 01:58:40|113493.4|113443.4|113504|113454|113506.5|113456.5|113493|113443|17
1736128730000|2025-01-06 01:58:50|113501.5|113451.5|113502.8|113452.8|113505|113455|113501.5|113451.5|14
1736128740000|2025-01-06 01:59:00|113502.7|113452.7|113497|113447|113502.7|113452.7|113497|113447|10
1736128750000|2025-01-06 01:59:10|113498.8|113448.8|113505.1|113455.1|113505.5|113455.5|113497.6|113447.6|9
1736128760000|2025-01-06 01:59:20|113502.7|113452.7|113501.7|113451.7|113502.7|113452.7|113497.7|113447.7|14
1736128770000|2025-01-06 01:59:30|113501.9|113451.9|113501.4|113451.4|113501.9|113451.9|113498.6|113448.6|7
1736128780000|2025-01-06 01:59:40|113498.9|113448.9|113500|113450|113500.2|113450.2|113498.9|113448.9|3
1736128790000|2025-01-06 01:59:50|113498|113448|113501.3|113451.3|113501.3|113451.3|113497.4|113447.4|13
1736128800000|2025-01-06 02:00:00|113499.5|113449.5|113513.8|113463.8|113515|113465|113496.3|113446.3|21
1736128810000|2025-01-06 02:00:10|113510.8|113460.8|113514.8|113464.8|113517.3|113467.3|113510.8|113460.8|5
1736128820000|2025-01-06 02:00:20|113516.4|113466.4|113514.3|113464.3|113517.8|113467.8|113513.9|113463.9|8
1736128830000|2025-01-06 02:00:30|113509.5|113459.5|113513.5|113463.5|113514.2|113464.2|113500.8|113450.8|27
1736128840000|2025-01-06 02:00:40|113513|113463|113512.1|113462.1|113513|113463|113508.5|113458.5|10
1736128850000|2025-01-06 02:00:50|113512.5|113462.5|113521.1|113471.1|113521.1|113471.1|113510.7|113460.7|11
1736128860000|2025-01-06 02:01:00|113520.4|113470.4|113517.6|113467.6|113520.4|113470.4|113513.5|113463.5|8
1736128870000|2025-01-06 02:01:10|113520|113470|113517.3|113467.3|113520|113470|113513.5|113463.5|9
1736128880000|2025-01-06 02:01:20|113513.3|113463.3|113505.5|113455.5|113517.3|113467.3|113503.9|113453.9|18
1736128890000|2025-01-06 02:01:30|113510.7|113460.7|113507.7|113457.7|113512.7|113462.7|113505|113455|18
1736128900000|2025-01-06 02:01:40|113509.2|113459.2|113500.8|113450.8|113509.2|113459.2|113499|113449|20
1736128910000|2025-01-06 02:01:50|113499.6|113449.6|113497.7|113447.7|113501.8|113451.8|113495.5|113445.5|10
1736128920000|2025-01-06 02:02:00|113497.9|113447.9|113498|113448|113498.2|113448.2|113496.1|113446.1|8
1736128930000|2025-01-06 02:02:10|113496.2|113446.2|113498.9|113448.9|113502.4|113452.4|113494.8|113444.8|13
1736128940000|2025-01-06 02:02:20|113501.9|113451.9|113502.6|113452.6|113503.5|113453.5|113498.8|113448.8|12
1736128950000|2025-01-06 02:02:30|113502.8|113452.8|113505.5|113455.5|113509.5|113459.5|113502.4|113452.4|11
1736128960000|2025-01-06 02:02:40|113510.1|113460.1|113513.4|113463.4|113513.7|113463.7|113505.5|113455.5|7
1736128970000|2025-01-06 02:02:50|113513.9|113463.9|113525.3|113475.3|113528.2|113478.2|113513.9|113463.9|12
1736128980000|2025-01-06 02:03:00|113526.2|113476.2|113531.6|113481.6|113542.7|113492.7|113526.2|113476.2|24
1736128990000|2025-01-06 02:03:10|113534.2|113484.2|113533.2|113483.2|113535.2|113485.2|113532.1|113482.1|10
1736129000000|2025-01-06 02:03:20|113533.1|113483.1|113533|113483|113533.1|113483.1|113533|113483|2
1736129010000|2025-01-06 02:03:30|113533.5|113483.5|113548.3|113498.3|113550.3|113500.3|113533.5|113483.5|12
1736129020000|2025-01-06 02:03:40|113545.2|113495.2|113547.5|113497.5|113549.7|113499.7|113545.2|113495.2|9
1736129030000|2025-01-06 02:03:50|113547.6|113497.6|113547.1|113497.1|113550.8|113500.8|113544|113494|7
1736129040000|2025-01-06 02:04:00|113543.7|113493.7|113544.9|113494.9|113551.5|113501.5|113543.6|113493.6|16
1736129050000|2025-01-06 02:04:10|113547.6|113497.6|113540.6|113490.6|113548.2|113498.2|113540.6|113490.6|9
1736129060000|2025-01-06 02:04:20|113544.6|113494.6|113546.9|113496.9|113554.3|113504.3|113540.4|113490.4|49
1736129070000|2025-01-06 02:04:30|113542.2|113492.2|113549.9|113499.9|113549.9|113499.9|113541.3|113491.3|23
1736129080000|2025-01-06 02:04:40|113551.6|113501.6|113546.7|113496.7|113552.2|113502.2|113541.1|113491.1|28
1736129090000|2025-01-06 02:04:50|113545.4|113495.4|113542.1|113492.1|113550.8|113500.8|113541.3|113491.3|19
1736129100000|2025-01-06 02:05:00|113543.5|113493.5|113517.7|113467.7|113543.6|113493.6|113516.9|113466.9|34
1736129110000|2025-01-06 02:05:10|113521|113471|113524.5|113474.5|113529.2|113479.2|113520.1|113470.1|27
1736129120000|2025-01-06 02:05:20|113528.4|113478.4|113520.5|113470.5|113528.7|113478.7|113520.4|113470.4|26
1736129130000|2025-01-06 02:05:30|113519.9|113469.9|113533|113483|113533|113483|113519.9|113469.9|8
1736129140000|2025-01-06 02:05:40|113532|113482|113535.7|113485.7|113538.7|113488.7|113532|113482|13
1736129150000|2025-01-06 02:05:50|113535.8|113485.8|113534.4|113484.4|113539|113489|113532.8|113482.8|9
1736129160000|2025-01-06 02:06:00|113534.5|113484.5|113537.2|113487.2|113545.5|113495.5|113534.5|113484.5|28
1736129170000|2025-01-06 02:06:10|113537.3|113487.3|113537.8|113487.8|113540.9|113490.9|113532.1|113482.1|45
1736129180000|2025-01-06 02:06:20|113537.7|113487.7|113522.5|113472.5|113537.8|113487.8|113522.2|113472.2|12
1736129190000|2025-01-06 02:06:30|113522|113472|113520|113470|113525.2|113475.2|113520|113470|9
1736129200000|2025-01-06 02:06:40|113520.2|113470.2|113519.8|113469.8|113520.2|113470.2|113519.8|113469.8|2
1736129210000|2025-01-06 02:06:50|113519.6|113469.6|113516|113466|113519.6|113469.6|113516|113466|7
1736129220000|2025-01-06 02:07:00|113511|113461|113515|113465|113515|113465|113509|113459|8
1736129230000|2025-01-06 02:07:10|113515.2|113465.2|113515|113465|113517.1|113467.1|113513.5|113463.5|9
1736129240000|2025-01-06 02:07:20|113514.7|113464.7|113514.7|113464.7|113514.7|113464.7|113514.7|113464.7|1
1736129250000|2025-01-06 02:07:30|113515.7|113465.7|113513.8|113463.8|113517.6|113467.6|113513.1|113463.1|12
1736129260000|2025-01-06 02:07:40|113515.1|113465.1|113514|113464|113515.1|113465.1|113505.8|113455.8|7
1736129270000|2025-01-06 02:07:50|113517.3|113467.3|113514.2|113464.2|113518.9|113468.9|113510.1|113460.1|13
1736129280000|2025-01-06 02:08:00|113515.6|113465.6|113507.7|113457.7|113515.8|113465.8|113507.6|113457.6|8
1736129290000|2025-01-06 02:08:10|113511.8|113461.8|113506.9|113456.9|113511.8|113461.8|113506.9|113456.9|8
1736129300000|2025-01-06 02:08:20|113505.2|113455.2|113493.7|113443.7|113505.2|113455.2|113483.6|113433.6|10
1736129310000|2025-01-06 02:08:30|113491.2|113441.2|113491.6|113441.6|113491.6|113441.6|113490.6|113440.6|4
1736129320000|2025-01-06 02:08:40|113492.3|113442.3|113489.6|113439.6|113493.1|113443.1|113489.6|113439.6|6
1736129330000|2025-01-06 02:08:50|113492.1|113442.1|113491.9|113441.9|113492.4|113442.4|113491.9|113441.9|3
1736129340000|2025-01-06 02:09:00|113492.9|113442.9|113490.8|113440.8|113493.6|113443.6|113490.4|113440.4|7
1736129350000|2025-01-06 02:09:10|113487.8|113437.8|113488.5|113438.5|113490.6|113440.6|113487.6|113437.6|10
1736129360000|2025-01-06 02:09:20|113488.8|113438.8|113484.9|113434.9|113492|113442|113481.3|113431.3|11
1736129370000|2025-01-06 02:09:30|113484.8|113434.8|113468.4|113418.4|113484.8|113434.8|113463.3|113413.3|17
1736129380000|2025-01-06 02:09:40|113464.8|113414.8|113473.2|113423.2|113478|113428|113464.8|113414.8|26
1736129390000|2025-01-06 02:09:50|113474.4|113424.4|113481.8|113431.8|113481.8|113431.8|113471.1|113421.1|9
1736129400000|2025-01-06 02:10:00|113481.2|113431.2|113482.9|113432.9|113482.9|113432.9|113477.1|113427.1|14
1736129410000|2025-01-06 02:10:10|113482.8|113432.8|113480|113430|113482.8|113432.8|113475|113425|8
1736129420000|2025-01-06 02:10:20|113475.8|113425.8|113480.8|113430.8|113480.8|113430.8|113475.5|113425.5|6
1736129430000|2025-01-06 02:10:30|113476.5|113426.5|113483.4|113433.4|113483.5|113433.5|113474|113424|13
1736129440000|2025-01-06 02:10:40|113480.1|113430.1|113475.1|113425.1|113480.2|113430.2|113474.1|113424.1|12
1736129450000|2025-01-06 02:10:50|113479.6|113429.6|113479.6|113429.6|113479.6|113429.6|113473.4|113423.4|7
1736129460000|2025-01-06 02:11:00|113477.2|113427.2|113476.2|113426.2|113477.2|113427.2|113470.4|113420.4|11
1736129470000|2025-01-06 02:11:10|113478.6|113428.6|113474.6|113424.6|113479.4|113429.4|113473.6|113423.6|15
1736129480000|2025-01-06 02:11:20|113473.8|113423.8|113479.8|113429.8|113479.8|113429.8|113472.8|113422.8|19
1736129490000|2025-01-06 02:11:30|113479.9|113429.9|113479.8|113429.8|113479.9|113429.9|113479.8|113429.8|2
1736129500000|2025-01-06 02:11:40|113480.9|113430.9|113478.1|113428.1|113480.9|113430.9|113472.9|113422.9|9
1736129510000|2025-01-06 02:11:50|113481.8|113431.8|113481.4|113431.4|113483.8|113433.8|113480.5|113430.5|8
1736129520000|2025-01-06 02:12:00|113477.2|113427.2|113481.4|113431.4|113483.2|113433.2|113477.2|113427.2|11
1736129530000|2025-01-06 02:12:10|113481.7|113431.7|113484.7|113434.7|113489|113439|113481.7|113431.7|15
1736129540000|2025-01-06 02:12:20|113484.6|113434.6|113484.8|113434.8|113484.8|113434.8|113484.6|113434.6|3
1736129550000|2025-01-06 02:12:30|113484.7|113434.7|113479.6|113429.6|113484.7|113434.7|113477.4|113427.4|6
1736129560000|2025-01-06 02:12:40|113479.3|113429.3|113478.9|113428.9|113479.3|113429.3|113478.9|113428.9|2
1736129570000|2025-01-06 02:12:50|113474.2|113424.2|113473.5|113423.5|113477.7|113427.7|113470.8|113420.8|7
1736129580000|2025-01-06 02:13:00|113471|113421|113473.6|113423.6|113474.1|113424.1|113471|113421|7
1736129590000|2025-01-06 02:13:10|113471.1|113421.1|113462.3|113412.3|113471.6|113421.6|113458|113408|15
1736129600000|2025-01-06 02:13:20|113462.2|113412.2|113458|113408|113462.2|113412.2|113458|113408|8
1736129610000|2025-01-06 02:13:30|113455.7|113405.7|113463.3|113413.3|113463.3|113413.3|113455.7|113405.7|8
1736129620000|2025-01-06 02:13:40|113458.6|113408.6|113458.1|113408.1|113464.5|113414.5|113453.1|113403.1|12
1736129630000|2025-01-06 02:13:50|113457.9|113407.9|113457.7|113407.7|113457.9|113407.9|113454|113404|4
1736129640000|2025-01-06 02:14:00|113459.7|113409.7|113457.2|113407.2|113460.7|113410.7|113454.1|113404.1|13
1736129650000|2025-01-06 02:14:10|113458.7|113408.7|113457.7|113407.7|113461.7|113411.7|113457.2|113407.2|9
1736129660000|2025-01-06 02:14:20|113459.2|113409.2|113462.4|113412.4|113471.4|113421.4|113459.2|113409.2|10
1736129670000|2025-01-06 02:14:30|113463.9|113413.9|113463.6|113413.6|113465|113415|113460.8|113410.8|12
1736129680000|2025-01-06 02:14:40|113463.7|113413.7|113463.7|113413.7|113463.7|113413.7|113463.7|113413.7|1
1736129690000|2025-01-06 02:14:50|113465.2|113415.2|113465.4|113415.4|113465.4|113415.4|113462.1|113412.1|9
1736129700000|2025-01-06 02:15:00|113466.1|113416.1|113478.1|113428.1|113478.1|113428.1|113466.1|113416.1|15
1736129710000|2025-01-06 02:15:10|113478.2|113428.2|113489.4|113439.4|113492|113442|113478.2|113428.2|8
1736129720000|2025-01-06 02:15:20|113489.7|113439.7|113486.7|113436.7|113489.7|113439.7|113481|113431|9
1736129730000|2025-01-06 02:15:30|113487|113437|113487|113437|113487|113437|113487|113437|1
1736129740000|2025-01-06 02:15:40|113487.2|113437.2|113487.4|113437.4|113487.4|113437.4|113487|113437|3
1736129750000|2025-01-06 02:15:50|113488.9|113438.9|113492.8|113442.8|113492.8|113442.8|113488.9|113438.9|5
1736129760000|2025-01-06 02:16:00|113494.4|113444.4|113493.7|113443.7|113500|113450|113493.7|113443.7|22
1736129770000|2025-01-06 02:16:10|113496|113446|113483.4|113433.4|113496|113446|113483.4|113433.4|13
1736129780000|2025-01-06 02:16:20|113484.6|113434.6|113484.6|113434.6|113484.8|113434.8|113479.9|113429.9|13
1736129790000|2025-01-06 02:16:30|113484.1|113434.1|113484.3|113434.3|113484.3|113434.3|113483.8|113433.8|4
1736129800000|2025-01-06 02:16:40|113484.2|113434.2|113492.2|113442.2|113492.2|113442.2|113484.2|113434.2|8
1736129810000|2025-01-06 02:16:50|113487.2|113437.2|113487.5|113437.5|113490.5|113440.5|113484.4|113434.4|9
1736129820000|2025-01-06 02:17:00|113487.6|113437.6|113481.1|113431.1|113487.6|113437.6|113481.1|113431.1|9
1736129830000|2025-01-06 02:17:10|113484.7|113434.7|113484.9|113434.9|113485.2|113435.2|113481.1|113431.1|15
1736129840000|2025-01-06 02:17:20|113482.4|113432.4|113477|113427|113483|113433|113477|113427|11
1736129850000|2025-01-06 02:17:30|113478.7|113428.7|113476.9|113426.9|113479.4|113429.4|113472.3|113422.3|26
1736129860000|2025-01-06 02:17:40|113477.9|113427.9|113474.3|113424.3|113478.6|113428.6|113473.2|113423.2|21
1736129870000|2025-01-06 02:17:50|113478.6|113428.6|113479|113429|113479|113429|113473.4|113423.4|8
1736129880000|2025-01-06 02:18:00|113479.2|113429.2|113477|113427|113482.1|113432.1|113472.4|113422.4|12
1736129890000|2025-01-06 02:18:10|113475.5|113425.5|113479.4|113429.4|113481.2|113431.2|113473.7|113423.7|16
1736129900000|2025-01-06 02:18:20|113482.5|113432.5|113472.8|113422.8|113482.5|113432.5|113472.6|113422.6|13
1736129910000|2025-01-06 02:18:30|113477.6|113427.6|113469.1|113419.1|113478.2|113428.2|113469|113419|15
1736129920000|2025-01-06 02:18:40|113468.6|113418.6|113465.9|113415.9|113473.4|113423.4|113463|113413|17
1736129930000|2025-01-06 02:18:50|113461.4|113411.4|113467.3|113417.3|113467.3|113417.3|113461.4|113411.4|9
1736129940000|2025-01-06 02:19:00|113467.5|113417.5|113473.8|113423.8|113473.8|113423.8|113465.6|113415.6|8
1736129950000|2025-01-06 02:19:10|113472.1|113422.1|113482.3|113432.3|113482.7|113432.7|113472.1|113422.1|15
1736129960000|2025-01-06 02:19:20|113482.2|113432.2|113482.5|113432.5|113482.5|113432.5|113477.3|113427.3|4
1736129970000|2025-01-06 02:19:30|113479.2|113429.2|113477.6|113427.6|113483.5|113433.5|113477.6|113427.6|8
1736129980000|2025-01-06 02:19:40|113480|113430|113481.1|113431.1|113481.1|113431.1|113480|113430|6
1736129990000|2025-01-06 02:19:50|113480.9|113430.9|113475.7|113425.7|113480.9|113430.9|113471.6|113421.6|8
1736130000000|2025-01-06 02:20:00|113470|113420|113481.7|113431.7|113482.2|113432.2|113470|113420|7
1736130010000|2025-01-06 02:20:10|113477.2|113427.2|113493.4|113443.4|113496.4|113446.4|113477.2|113427.2|14
1736130020000|2025-01-06 02:20:20|113493.1|113443.1|113494.4|113444.4|113496.1|113446.1|113493.1|113443.1|7
1736130030000|2025-01-06 02:20:30|113491.9|113441.9|113490.7|113440.7|113491.9|113441.9|113489|113439|7
1736130040000|2025-01-06 02:20:40|113488.2|113438.2|113479.2|113429.2|113488.2|113438.2|113473.8|113423.8|12
1736130050000|2025-01-06 02:20:50|113474.1|113424.1|113475.1|113425.1|113479.1|113429.1|113472.4|113422.4|16
1736130060000|2025-01-06 02:21:00|113478.9|113428.9|113489.7|113439.7|113492.9|113442.9|113475.4|113425.4|16
1736130070000|2025-01-06 02:21:10|113489.2|113439.2|113489.3|113439.3|113492.1|113442.1|113489.2|113439.2|6
1736130080000|2025-01-06 02:21:20|113490.6|113440.6|113483.7|113433.7|113491.6|113441.6|113483.7|113433.7|11
1736130090000|2025-01-06 02:21:30|113486.2|113436.2|113488.4|113438.4|113489.9|113439.9|113486.2|113436.2|9
1736130100000|2025-01-06 02:21:40|113488.9|113438.9|113497.8|113447.8|113499.6|113449.6|113486.6|113436.6|12
1736130110000|2025-01-06 02:21:50|113500.8|113450.8|113509.9|113459.9|113513.3|113463.3|113495.2|113445.2|13
1736130120000|2025-01-06 02:22:00|113509.1|113459.1|113498.6|113448.6|113509.1|113459.1|113496.1|113446.1|15
1736130130000|2025-01-06 02:22:10|113499.1|113449.1|113499.5|113449.5|113501|113451|113495.5|113445.5|11
1736130140000|2025-01-06 02:22:20|113497|113447|113499.7|113449.7|113500.9|113450.9|113497|113447|7
1736130150000|2025-01-06 02:22:30|113500.2|113450.2|113495|113445|113500.8|113450.8|113493.6|113443.6|20
1736130160000|2025-01-06 02:22:40|113497.3|113447.3|113497.6|113447.6|113498.6|113448.6|113494.4|113444.4|18
1736130170000|2025-01-06 02:22:50|113497.9|113447.9|113496.5|113446.5|113497.9|113447.9|113494.7|113444.7|7
1736130180000|2025-01-06 02:23:00|113496.6|113446.6|113497.6|113447.6|113504.6|113454.6|113496.6|113446.6|8
1736130190000|2025-01-06 02:23:10|113500.1|113450.1|113500.2|113450.2|113504.5|113454.5|113496.5|113446.5|15
1736130200000|2025-01-06 02:23:20|113499.2|113449.2|113499.9|113449.9|113503.9|113453.9|113499.2|113449.2|12
1736130210000|2025-01-06 02:23:30|113499.8|113449.8|113499|113449|113500.2|113450.2|113499|113449|5
1736130220000|2025-01-06 02:23:40|113497.8|113447.8|113513.2|113463.2|113516.6|113466.6|113496.8|113446.8|21
1736130230000|2025-01-06 02:23:50|113512.7|113462.7|113516.3|113466.3|113518.6|113468.6|113512.7|113462.7|7
1736130240000|2025-01-06 02:24:00|113515.6|113465.6|113520.7|113470.7|113521.3|113471.3|113514.2|113464.2|13
1736130250000|2025-01-06 02:24:10|113520.4|113470.4|113517.8|113467.8|113520.4|113470.4|113517.8|113467.8|5
1736130260000|2025-01-06 02:24:20|113515.3|113465.3|113516|113466|113516|113466|113515.3|113465.3|6
1736130270000|2025-01-06 02:24:30|113513.9|113463.9|113516.2|113466.2|113516.3|113466.3|113513.8|113463.8|8
1736130280000|2025-01-06 02:24:40|113516.1|113466.1|113516.1|113466.1|113516.1|113466.1|113516.1|113466.1|1
1736130290000|2025-01-06 02:24:50|113515.9|113465.9|113514.2|113464.2|113519.1|113469.1|113512.7|113462.7|11
1736130300000|2025-01-06 02:25:00|113513.9|113463.9|113517.4|113467.4|113519.3|113469.3|113512.5|113462.5|12
1736130310000|2025-01-06 02:25:10|113518.9|113468.9|113522.1|113472.1|113525.6|113475.6|113518.9|113468.9|12
1736130320000|2025-01-06 02:25:20|113521.6|113471.6|113530.1|113480.1|113530.2|113480.2|113520.4|113470.4|22
1736130330000|2025-01-06 02:25:30|113528.6|113478.6|113528.4|113478.4|113529.1|113479.1|113528.4|113478.4|6
1736130340000|2025-01-06 02:25:40|113528.5|113478.5|113527.3|113477.3|113528.5|113478.5|113525.3|113475.3|7
1736130350000|2025-01-06 02:25:50|113527.9|113477.9|113528.7|113478.7|113528.7|113478.7|113527.9|113477.9|4
1736130360000|2025-01-06 02:26:00|113528.8|113478.8|113527.1|113477.1|113528.8|113478.8|113522.5|113472.5|6
1736130370000|2025-01-06 02:26:10|113526.4|113476.4|113523.6|113473.6|113527.7|113477.7|113523.6|113473.6|5
1736130380000|2025-01-06 02:26:20|113524.4|113474.4|113524.3|113474.3|113524.4|113474.4|113524.3|113474.3|2
1736130390000|2025-01-06 02:26:30|113524.1|113474.1|113523.4|113473.4|113524.5|113474.5|113523.4|113473.4|4
1736130400000|2025-01-06 02:26:40|113527.6|113477.6|113527.6|113477.6|113531.5|113481.5|113524.3|113474.3|14
1736130410000|2025-01-06 02:26:50|113527.4|113477.4|113526.2|113476.2|113527.4|113477.4|113516.8|113466.8|11
1736130420000|2025-01-06 02:27:00|113527|113477|113525.8|113475.8|113527|113477|113525.2|113475.2|5
1736130430000|2025-01-06 02:27:10|113525.6|113475.6|113525.4|113475.4|113525.6|113475.6|113525.4|113475.4|4
1736130440000|2025-01-06 02:27:20|113525.6|113475.6|113524.9|113474.9|113525.6|113475.6|113524.9|113474.9|4
1736130450000|2025-01-06 02:27:30|113525|113475|113524.6|113474.6|113525|113475|113522.3|113472.3|6
1736130460000|2025-01-06 02:27:40|113525.3|113475.3|113524.7|113474.7|113525.6|113475.6|113520|113470|6
1736130470000|2025-01-06 02:27:50|113524.5|113474.5|113524.1|113474.1|113524.5|113474.5|113524.1|113474.1|2
1736130480000|2025-01-06 02:28:00|113524.2|113474.2|113509.8|113459.8|113524.2|113474.2|113508|113458|13
1736130490000|2025-01-06 02:28:10|113508.8|113458.8|113508.8|113458.8|113509|113459|113508.4|113458.4|7
1736130500000|2025-01-06 02:28:20|113505|113455|113508.6|113458.6|113513.2|113463.2|113505|113455|16
1736130510000|2025-01-06 02:28:30|113507.2|113457.2|113504.1|113454.1|113511.3|113461.3|113501.1|113451.1|21
1736130520000|2025-01-06 02:28:40|113501.1|113451.1|113504.3|113454.3|113508.3|113458.3|113501.1|113451.1|55
1736130530000|2025-01-06 02:28:50|113504.1|113454.1|113507.1|113457.1|113512.8|113462.8|113504.1|113454.1|49
1736130540000|2025-01-06 02:29:00|113507.7|113457.7|113512.2|113462.2|113512.8|113462.8|113505.8|113455.8|42
1736130550000|2025-01-06 02:29:10|113511.6|113461.6|113512.4|113462.4|113513.4|113463.4|113508.3|113458.3|17
1736130560000|2025-01-06 02:29:20|113514.1|113464.1|113511.8|113461.8|113515.4|113465.4|113510.5|113460.5|15
1736130570000|2025-01-06 02:29:30|113514.8|113464.8|113506.6|113456.6|113515.9|113465.9|113506.6|113456.6|19
1736130580000|2025-01-06 02:29:40|113513.3|113463.3|113515.9|113465.9|113517.5|113467.5|113511.6|113461.6|14
1736130590000|2025-01-06 02:29:50|113517.4|113467.4|113521.6|113471.6|113521.6|113471.6|113517.3|113467.3|5
1736130600000|2025-01-06 02:30:00|113521.7|113471.7|113527.4|113477.4|113527.4|113477.4|113518.2|113468.2|13
1736130610000|2025-01-06 02:30:10|113520.9|113470.9|113523.3|113473.3|113523.3|113473.3|113520.9|113470.9|3
1736130620000|2025-01-06 02:30:20|113525.6|113475.6|113529|113479|113530.7|113480.7|113525.2|113475.2|14
1736130630000|2025-01-06 02:30:30|113527|113477|113543.6|113493.6|113543.6|113493.6|113523.1|113473.1|20
1736130640000|2025-01-06 02:30:40|113544.3|113494.3|113541.9|113491.9|113544.3|113494.3|113540.8|113490.8|6
1736130650000|2025-01-06 02:30:50|113542.1|113492.1|113543.7|113493.7|113546.2|113496.2|113542|113492|6
1736130660000|2025-01-06 02:31:00|113543.5|113493.5|113531.2|113481.2|113543.6|113493.6|113531.2|113481.2|14
1736130670000|2025-01-06 02:31:10|113531.1|113481.1|113531.2|113481.2|113531.2|113481.2|113530.9|113480.9|4
1736130680000|2025-01-06 02:31:20|113529.7|113479.7|113531.7|113481.7|113533|113483|113529.7|113479.7|4
1736130690000|2025-01-06 02:31:30|113531.8|113481.8|113531.5|113481.5|113532|113482|113530.4|113480.4|5
1736130700000|2025-01-06 02:31:40|113521.3|113471.3|113527.6|113477.6|113527.6|113477.6|113521.3|113471.3|3
1736130710000|2025-01-06 02:31:50|113524.6|113474.6|113527.9|113477.9|113528.7|113478.7|113524.6|113474.6|5
1736130720000|2025-01-06 02:32:00|113523.4|113473.4|113519.5|113469.5|113527.9|113477.9|113519.1|113469.1|21
1736130730000|2025-01-06 02:32:10|113521|113471|113520.1|113470.1|113521|113471|113520|113470|4
1736130740000|2025-01-06 02:32:20|113520.9|113470.9|113526.4|113476.4|113527.5|113477.5|113520.9|113470.9|5
1736130750000|2025-01-06 02:32:30|113523.9|113473.9|113524.8|113474.8|113524.8|113474.8|113523.9|113473.9|3
1736130760000|2025-01-06 02:32:40|113525.3|113475.3|113524.9|113474.9|113525.3|113475.3|113524.8|113474.8|3
1736130770000|2025-01-06 02:32:50|113520.1|113470.1|113513.6|113463.6|113527.7|113477.7|113512.2|113462.2|12
1736130780000|2025-01-06 02:33:00|113517.6|113467.6|113512.6|113462.6|113517.7|113467.7|113512.5|113462.5|11
1736130790000|2025-01-06 02:33:10|113516.6|113466.6|113513.3|113463.3|113516.6|113466.6|113512.4|113462.4|8
1736130800000|2025-01-06 02:33:20|113516.7|113466.7|113517.6|113467.6|113517.6|113467.6|113516.7|113466.7|3
1736130810000|2025-01-06 02:33:30|113519.1|113469.1|113526.3|113476.3|113526.3|113476.3|113519.1|113469.1|9
1736130820000|2025-01-06 02:33:40|113529.9|113479.9|113529.8|113479.8|113530.5|113480.5|113524.6|113474.6|10
1736130840000|2025-01-06 02:34:00|113529.9|113479.9|113531.7|113481.7|113534.5|113484.5|113529|113479|8
1736130850000|2025-01-06 02:34:10|113527.7|113477.7|113529.7|113479.7|113529.7|113479.7|113527.7|113477.7|3
1736130870000|2025-01-06 02:34:30|113528.7|113478.7|113533.4|113483.4|113535.4|113485.4|113526.8|113476.8|13
1736130880000|2025-01-06 02:34:40|113533|113483|113532.1|113482.1|113533.1|113483.1|113531.9|113481.9|7
1736130890000|2025-01-06 02:34:50|113531.7|113481.7|113532|113482|113532|113482|113529.9|113479.9|4
1736130900000|2025-01-06 02:35:00|113530|113480|113528.1|113478.1|113531.4|113481.4|113528.1|113478.1|7
1736130910000|2025-01-06 02:35:10|113530.8|113480.8|113530.7|113480.7|113536|113486|113526.1|113476.1|10
1736130920000|2025-01-06 02:35:20|113529.5|113479.5|113529|113479|113531.2|113481.2|113529|113479|9
1736130930000|2025-01-06 02:35:30|113530.4|113480.4|113529.7|113479.7|113530.4|113480.4|113529.7|113479.7|3
1736130940000|2025-01-06 02:35:40|113529.8|113479.8|113530.6|113480.6|113532|113482|113529.8|113479.8|4
1736130950000|2025-01-06 02:35:50|113528.1|113478.1|113530.4|113480.4|113531.3|113481.3|113528.1|113478.1|6
1736130960000|2025-01-06 02:36:00|113527.1|113477.1|113548.9|113498.9|113548.9|113498.9|113527.1|113477.1|11
1736130970000|2025-01-06 02:36:10|113548.4|113498.4|113538.7|113488.7|113548.4|113498.4|113534.7|113484.7|11
1736130980000|2025-01-06 02:36:20|113538.9|113488.9|113540|113490|113540|113490|113538.9|113488.9|2
1736130990000|2025-01-06 02:36:30|113540.5|113490.5|113541.2|113491.2|113541.3|113491.3|113539.2|113489.2|6
1736131000000|2025-01-06 02:36:40|113535.1|113485.1|113534.6|113484.6|113537.5|113487.5|113531|113481|13
1736131010000|2025-01-06 02:36:50|113534.3|113484.3|113534.8|113484.8|113535.5|113485.5|113532.6|113482.6|9
1736131020000|2025-01-06 02:37:00|113533.8|113483.8|113531.5|113481.5|113535.1|113485.1|113531.5|113481.5|6
1736131030000|2025-01-06 02:37:10|113531.6|113481.6|113518.9|113468.9|113531.6|113481.6|113518.6|113468.6|8
1736131040000|2025-01-06 02:37:20|113519.2|113469.2|113518.7|113468.7|113519.2|113469.2|113518.5|113468.5|5
1736131050000|2025-01-06 02:37:30|113521.4|113471.4|113523.5|113473.5|113527.2|113477.2|113521.4|113471.4|7
1736131060000|2025-01-06 02:37:40|113523.4|113473.4|113519.5|113469.5|113523.4|113473.4|113516.7|113466.7|11
1736131070000|2025-01-06 02:37:50|113519.9|113469.9|113519.9|113469.9|113519.9|113469.9|113519.9|113469.9|1
1736131080000|2025-01-06 02:38:00|113520.1|113470.1|113520.5|113470.5|113520.5|113470.5|113515.6|113465.6|11
1736131090000|2025-01-06 02:38:10|113521|113471|113523.8|113473.8|113523.8|113473.8|113521|113471|6
1736131100000|2025-01-06 02:38:20|113524.7|113474.7|113525.9|113475.9|113525.9|113475.9|113524.7|113474.7|4
1736131110000|2025-01-06 02:38:30|113531.7|113481.7|113531.2|113481.2|113535.9|113485.9|113529.9|113479.9|9
1736131120000|2025-01-06 02:38:40|113532.7|113482.7|113523.6|113473.6|113532.7|113482.7|113518.3|113468.3|12
1736131130000|2025-01-06 02:38:50|113523.5|113473.5|113522|113472|113523.6|113473.6|113516.9|113466.9|14
1736131140000|2025-01-06 02:39:00|113522.2|113472.2|113509.7|113459.7|113522.3|113472.3|113509.1|113459.1|15
1736131150000|2025-01-06 02:39:10|113513.9|113463.9|113513.7|113463.7|113513.9|113463.9|113508.9|113458.9|5
1736131160000|2025-01-06 02:39:20|113509.5|113459.5|113514|113464|113514|113464|113509.5|113459.5|3
1736131170000|2025-01-06 02:39:30|113515|113465|113515.8|113465.8|113515.8|113465.8|113514.8|113464.8|6
1736131180000|2025-01-06 02:39:40|113518|113468|113518.9|113468.9|113519.3|113469.3|113518|113468|6
1736131190000|2025-01-06 02:39:50|113519|113469|113517.6|113467.6|113519|113469|113517.3|113467.3|4
1736131200000|2025-01-06 02:40:00|113518.7|113468.7|113520.5|113470.5|113520.5|113470.5|113514.6|113464.6|10
1736131210000|2025-01-06 02:40:10|113521.1|113471.1|113520.3|113470.3|113521.3|113471.3|113520.3|113470.3|4
1736131220000|2025-01-06 02:40:20|113520.1|113470.1|113520.3|113470.3|113520.3|113470.3|113520.1|113470.1|4
1736131230000|2025-01-06 02:40:30|113520.1|113470.1|113520.6|113470.6|113520.6|113470.6|113519.7|113469.7|5
1736131240000|2025-01-06 02:40:40|113513.7|113463.7|113507|113457|113518.2|113468.2|113506.6|113456.6|13
1736131250000|2025-01-06 02:40:50|113508.6|113458.6|113514.6|113464.6|113516.5|113466.5|113508.6|113458.6|13
1736131260000|2025-01-06 02:41:00|113515.3|113465.3|113515.5|113465.5|113515.9|113465.9|113510.9|113460.9|7
1736131270000|2025-01-06 02:41:10|113516|113466|113515.6|113465.6|113516|113466|113515.6|113465.6|2
1736131280000|2025-01-06 02:41:20|113518|113468|113518|113468|113518.6|113468.6|113518|113468|7
1736131290000|2025-01-06 02:41:30|113518.2|113468.2|113518.1|113468.1|113518.2|113468.2|113518.1|113468.1|2
1736131300000|2025-01-06 02:41:40|113517.8|113467.8|113519.5|113469.5|113519.5|113469.5|113515.6|113465.6|7
1736131310000|2025-01-06 02:41:50|113518.8|113468.8|113517.5|113467.5|113518.8|113468.8|113510|113460|7
1736131320000|2025-01-06 02:42:00|113516.6|113466.6|113516|113466|113516.6|113466.6|113516|113466|4
1736131330000|2025-01-06 02:42:10|113516.1|113466.1|113511.4|113461.4|113516.7|113466.7|113511.4|113461.4|3
1736131340000|2025-01-06 02:42:20|113510.7|113460.7|113505.8|113455.8|113511.4|113461.4|113504|113454|13
1736131350000|2025-01-06 02:42:30|113505.3|113455.3|113507.5|113457.5|113509.3|113459.3|113497.9|113447.9|21
1736131360000|2025-01-06 02:42:40|113509.2|113459.2|113510.3|113460.3|113510.3|113460.3|113504|113454|6
1736131370000|2025-01-06 02:42:50|113507.5|113457.5|113509.8|113459.8|113510.3|113460.3|113503.1|113453.1|11
1736131380000|2025-01-06 02:43:00|113509.7|113459.7|113496.7|113446.7|113509.7|113459.7|113496.7|113446.7|11
1736131390000|2025-01-06 02:43:10|113498.3|113448.3|113500.6|113450.6|113504.6|113454.6|113498.3|113448.3|14
1736131400000|2025-01-06 02:43:20|113501.6|113451.6|113502.1|113452.1|113503.7|113453.7|113501|113451|11
1736131410000|2025-01-06 02:43:30|113501.2|113451.2|113509.3|113459.3|113514|113464|113499.7|113449.7|17
1736131420000|2025-01-06 02:43:40|113509.1|113459.1|113503.2|113453.2|113509.1|113459.1|113503.2|113453.2|7
1736131430000|2025-01-06 02:43:50|113507.2|113457.2|113508.7|113458.7|113508.7|113458.7|113503|113453|7
1736131440000|2025-01-06 02:44:00|113508.8|113458.8|113499.5|113449.5|113510.7|113460.7|113499.5|113449.5|14
1736131450000|2025-01-06 02:44:10|113501.5|113451.5|113500.8|113450.8|113509.9|113459.9|113500.5|113450.5|15
1736131460000|2025-01-06 02:44:20|113500.4|113450.4|113507.8|113457.8|113512|113462|113500.4|113450.4|13
1736131470000|2025-01-06 02:44:30|113508.3|113458.3|113506.8|113456.8|113508.3|113458.3|113505.3|113455.3|9
1736131480000|2025-01-06 02:44:40|113504.8|113454.8|113508.5|113458.5|113508.6|113458.6|113504.8|113454.8|8
1736131490000|2025-01-06 02:44:50|113509|113459|113517.7|113467.7|113517.7|113467.7|113509|113459|7
1736131500000|2025-01-06 02:45:00|113517.3|113467.3|113517|113467|113517.3|113467.3|113516.4|113466.4|6
1736131510000|2025-01-06 02:45:10|113516.7|113466.7|113516.7|113466.7|113516.7|113466.7|113515.3|113465.3|6
1736131520000|2025-01-06 02:45:20|113516.6|113466.6|113518.3|113468.3|113518.3|113468.3|113516.6|113466.6|2
1736131530000|2025-01-06 02:45:30|113518.4|113468.4|113517.6|113467.6|113518.4|113468.4|113517.6|113467.6|3
1736131540000|2025-01-06 02:45:40|113510.9|113460.9|113518.4|113468.4|113518.4|113468.4|113510.9|113460.9|8
1736131550000|2025-01-06 02:45:50|113517.1|113467.1|113513.9|113463.9|113517.1|113467.1|113509.2|113459.2|8
1736131560000|2025-01-06 02:46:00|113512.2|113462.2|113513.2|113463.2|113515.2|113465.2|113508.7|113458.7|8
1736131570000|2025-01-06 02:46:10|113512.8|113462.8|113513|113463|113513.2|113463.2|113512.8|113462.8|4
1736131580000|2025-01-06 02:46:20|113513.3|113463.3|113513.1|113463.1|113513.5|113463.5|113513.1|113463.1|3
1736131590000|2025-01-06 02:46:30|113513|113463|113512|113462|113513.1|113463.1|113512|113462|5
1736131600000|2025-01-06 02:46:40|113512.1|113462.1|113502.7|113452.7|113512.1|113462.1|113502.1|113452.1|13
1736131610000|2025-01-06 02:46:50|113507.2|113457.2|113507.6|113457.6|113508.7|113458.7|113506.9|113456.9|7
1736131620000|2025-01-06 02:47:00|113506.6|113456.6|113502.5|113452.5|113508.3|113458.3|113502.5|113452.5|10
1736131630000|2025-01-06 02:47:10|113504|113454|113500.5|113450.5|113504|113454|113500.5|113450.5|7
1736131640000|2025-01-06 02:47:20|113501.2|113451.2|113499.8|113449.8|113505.3|113455.3|113498.9|113448.9|15
1736131650000|2025-01-06 02:47:30|113499.6|113449.6|113498.9|113448.9|113504.5|113454.5|113498.4|113448.4|10
1736131660000|2025-01-06 02:47:40|113497.6|113447.6|113510.7|113460.7|113511.2|113461.2|113497.6|113447.6|12
1736131670000|2025-01-06 02:47:50|113508.4|113458.4|113508.4|113458.4|113508.4|113458.4|113508.4|113458.4|1
1736131680000|2025-01-06 02:48:00|113505.9|113455.9|113494.3|113444.3|113505.9|113455.9|113490.9|113440.9|15
1736131690000|2025-01-06 02:48:10|113494.1|113444.1|113494.5|113444.5|113494.5|113444.5|113494.1|113444.1|4
1736131700000|2025-01-06 02:48:20|113490.7|113440.7|113493.3|113443.3|113494|113444|113490.7|113440.7|5
1736131710000|2025-01-06 02:48:30|113492.6|113442.6|113493.9|113443.9|113494.3|113444.3|113492.6|113442.6|4
1736131720000|2025-01-06 02:48:40|113491.9|113441.9|113491.5|113441.5|113491.9|113441.9|113491.1|113441.1|4
1736131730000|2025-01-06 02:48:50|113490.7|113440.7|113490.7|113440.7|113490.7|113440.7|113490.7|113440.7|1
1736131740000|2025-01-06 02:49:00|113491.6|113441.6|113495.3|113445.3|113498.3|113448.3|113491.6|113441.6|8
1736131750000|2025-01-06 02:49:10|113491.1|113441.1|113493.8|113443.8|113495.3|113445.3|113490.3|113440.3|12
1736131760000|2025-01-06 02:49:20|113493.6|113443.6|113491.7|113441.7|113493.6|113443.6|113491.2|113441.2|3
1736131770000|2025-01-06 02:49:30|113491.9|113441.9|113491.9|113441.9|113491.9|113441.9|113491.9|113441.9|1
1736131780000|2025-01-06 02:49:40|113488.4|113438.4|113491.9|113441.9|113491.9|113441.9|113488.4|113438.4|2
1736131790000|2025-01-06 02:49:50|113490.6|113440.6|113490.6|113440.6|113490.6|113440.6|113490.6|113440.6|1
1736131800000|2025-01-06 02:50:00|113490.5|113440.5|113490.6|113440.6|113490.6|113440.6|113490.5|113440.5|2
1736131810000|2025-01-06 02:50:10|113485.8|113435.8|113492.9|113442.9|113492.9|113442.9|113485.8|113435.8|3
1736131820000|2025-01-06 02:50:20|113492.5|113442.5|113494.2|113444.2|113494.2|113444.2|113492.5|113442.5|3
1736131830000|2025-01-06 02:50:30|113494.3|113444.3|113522.4|113472.4|113534.4|113484.4|113494.3|113444.3|14
1736131840000|2025-01-06 02:50:40|113519.7|113469.7|113521.7|113471.7|113524.3|113474.3|113516.6|113466.6|14
1736131850000|2025-01-06 02:50:50|113520|113470|113523.5|113473.5|113523.5|113473.5|113518.9|113468.9|6
1736131860000|2025-01-06 02:51:00|113522.8|113472.8|113527.6|113477.6|113528.7|113478.7|113522.8|113472.8|12
1736131870000|2025-01-06 02:51:10|113524.3|113474.3|113524.7|113474.7|113529.3|113479.3|113523.2|113473.2|25
1736131880000|2025-01-06 02:51:20|113523.2|113473.2|113526.1|113476.1|113529|113479|113522.4|113472.4|21
1736131890000|2025-01-06 02:51:30|113523.6|113473.6|113525.8|113475.8|113528.9|113478.9|113523.6|113473.6|27
1736131900000|2025-01-06 02:51:40|113523.3|113473.3|113522.9|113472.9|113527.3|113477.3|113521.9|113471.9|18
1736131910000|2025-01-06 02:51:50|113520.2|113470.2|113524.9|113474.9|113526.1|113476.1|113520.2|113470.2|14
1736131920000|2025-01-06 02:52:00|113524.7|113474.7|113515.3|113465.3|113527|113477|113515.3|113465.3|22
1736131930000|2025-01-06 02:52:10|113519|113469|113519.5|113469.5|113519.5|113469.5|113518.8|113468.8|6
1736131940000|2025-01-06 02:52:20|113521.7|113471.7|113521.4|113471.4|113521.7|113471.7|113518.6|113468.6|9
1736131950000|2025-01-06 02:52:30|113521.5|113471.5|113509.8|113459.8|113521.5|113471.5|113509.8|113459.8|15
1736131960000|2025-01-06 02:52:40|113512|113462|113512.1|113462.1|113515.1|113465.1|113506.6|113456.6|25
1736131970000|2025-01-06 02:52:50|113512.8|113462.8|113511.2|113461.2|113513.1|113463.1|113507.1|113457.1|9
1736131980000|2025-01-06 02:53:00|113511.8|113461.8|113507.3|113457.3|113511.8|113461.8|113506.2|113456.2|14
1736131990000|2025-01-06 02:53:10|113507.2|113457.2|113499.1|113449.1|113507.2|113457.2|113499.1|113449.1|10
1736132000000|2025-01-06 02:53:20|113496.6|113446.6|113502.2|113452.2|113502.3|113452.3|113496.6|113446.6|8
1736132010000|2025-01-06 02:53:30|113502|113452|113502|113452|113502.2|113452.2|113500.2|113450.2|9
1736132020000|2025-01-06 02:53:40|113502.2|113452.2|113493.3|113443.3|113502.5|113452.5|113493.3|113443.3|8
1736132030000|2025-01-06 02:53:50|113492.5|113442.5|113494.7|113444.7|113494.7|113444.7|113490.9|113440.9|13
1736132040000|2025-01-06 02:54:00|113494.9|113444.9|113496.3|113446.3|113498|113448|113494.9|113444.9|6
1736132050000|2025-01-06 02:54:10|113496.4|113446.4|113495.9|113445.9|113496.4|113446.4|113495.1|113445.1|4
1736132060000|2025-01-06 02:54:20|113495.8|113445.8|113500.6|113450.6|113500.6|113450.6|113493.7|113443.7|9
1736132070000|2025-01-06 02:54:30|113500.3|113450.3|113496.9|113446.9|113500.3|113450.3|113494.7|113444.7|5
1736132080000|2025-01-06 02:54:40|113497.6|113447.6|113500.7|113450.7|113500.7|113450.7|113496.7|113446.7|8
1736132090000|2025-01-06 02:54:50|113500.8|113450.8|113501.1|113451.1|113501.1|113451.1|113498.7|113448.7|6
1736132100000|2025-01-06 02:55:00|113498.7|113448.7|113498.9|113448.9|113498.9|113448.9|113495.6|113445.6|16
1736132110000|2025-01-06 02:55:10|113502.1|113452.1|113508.6|113458.6|113510.1|113460.1|113500.9|113450.9|29
1736132120000|2025-01-06 02:55:20|113504.8|113454.8|113505.5|113455.5|113510.3|113460.3|113504.8|113454.8|13
1736132130000|2025-01-06 02:55:30|113506.9|113456.9|113504.2|113454.2|113507.3|113457.3|113503.7|113453.7|6
1736132140000|2025-01-06 02:55:40|113503.8|113453.8|113505|113455|113506|113456|113501.4|113451.4|11
1736132150000|2025-01-06 02:55:50|113503.5|113453.5|113499.8|113449.8|113503.5|113453.5|113499.8|113449.8|6
1736132160000|2025-01-06 02:56:00|113500.5|113450.5|113499.5|113449.5|113502.7|113452.7|113499.5|113449.5|7
1736132170000|2025-01-06 02:56:10|113500.6|113450.6|113500.2|113450.2|113500.6|113450.6|113499.9|113449.9|6
1736132180000|2025-01-06 02:56:20|113500.3|113450.3|113501.3|113451.3|113501.3|113451.3|113500.3|113450.3|3
1736132190000|2025-01-06 02:56:30|113501.8|113451.8|113499.4|113449.4|113501.8|113451.8|113498.2|113448.2|11
1736132200000|2025-01-06 02:56:40|113497.7|113447.7|113487.5|113437.5|113497.7|113447.7|113487.5|113437.5|7
1736132210000|2025-01-06 02:56:50|113487.7|113437.7|113483.1|113433.1|113490.5|113440.5|113483.1|113433.1|11
1736132220000|2025-01-06 02:57:00|113483.6|113433.6|113490.6|113440.6|113491.2|113441.2|113483.3|113433.3|10
1736132230000|2025-01-06 02:57:10|113490.8|113440.8|113488.3|113438.3|113491.5|113441.5|113488.3|113438.3|5
1736132240000|2025-01-06 02:57:20|113488.6|113438.6|113489|113439|113489.2|113439.2|113487.9|113437.9|6
1736132250000|2025-01-06 02:57:30|113488.6|113438.6|113486.5|113436.5|113488.6|113438.6|113486.2|113436.2|6
1736132260000|2025-01-06 02:57:40|113485.7|113435.7|113491.1|113441.1|113491.7|113441.7|113484.5|113434.5|7
1736132270000|2025-01-06 02:57:50|113492.1|113442.1|113492.1|113442.1|113494.1|113444.1|113491.7|113441.7|6
1736132280000|2025-01-06 02:58:00|113492.5|113442.5|113490.1|113440.1|113492.5|113442.5|113487.3|113437.3|11
1736132290000|2025-01-06 02:58:10|113490|113440|113489.6|113439.6|113490.3|113440.3|113489.6|113439.6|5
1736132300000|2025-01-06 02:58:20|113489|113439|113488.6|113438.6|113489|113439|113488.6|113438.6|4
1736132310000|2025-01-06 02:58:30|113488|113438|113484.4|113434.4|113488.3|113438.3|113482|113432|10
1736132320000|2025-01-06 02:58:40|113483.8|113433.8|113485.6|113435.6|113485.6|113435.6|113483.8|113433.8|2
1736132330000|2025-01-06 02:58:50|113487.1|113437.1|113488.9|113438.9|113488.9|113438.9|113485.3|113435.3|9
1736132340000|2025-01-06 02:59:00|113489.1|113439.1|113489|113439|113489.1|113439.1|113488.9|113438.9|3
1736132360000|2025-01-06 02:59:20|113487.1|113437.1|113495.8|113445.8|113496.6|113446.6|113487.1|113437.1|17
1736132370000|2025-01-06 02:59:30|113497.5|113447.5|113509.7|113459.7|113509.9|113459.9|113497.5|113447.5|26
1736132380000|2025-01-06 02:59:40|113508.5|113458.5|113509.9|113459.9|113510.1|113460.1|113506.9|113456.9|7
1736132390000|2025-01-06 02:59:50|113509.8|113459.8|113509.9|113459.9|113509.9|113459.9|113509.7|113459.7|4
1736132400000|2025-01-06 03:00:00|113506.1|113456.1|113507.9|113457.9|113513.9|113463.9|113504.9|113454.9|15
1736132410000|2025-01-06 03:00:10|113507.8|113457.8|113508.1|113458.1|113508.1|113458.1|113507.8|113457.8|3
1736132420000|2025-01-06 03:00:20|113500.6|113450.6|113500.4|113450.4|113500.6|113450.6|113500.4|113450.4|2
1736132430000|2025-01-06 03:00:30|113506|113456|113506|113456|113506|113456|113506|113456|1
1736132440000|2025-01-06 03:00:40|113508.9|113458.9|113509.3|113459.3|113512.3|113462.3|113508.5|113458.5|8
1736132450000|2025-01-06 03:00:50|113504.8|113454.8|113509.3|113459.3|113509.5|113459.5|113504.8|113454.8|7
1736132460000|2025-01-06 03:01:00|113509.2|113459.2|113508.7|113458.7|113511.4|113461.4|113502|113452|9
1736132470000|2025-01-06 03:01:10|113503.4|113453.4|113509.2|113459.2|113509.9|113459.9|113503.4|113453.4|4
1736132480000|2025-01-06 03:01:20|113508.9|113458.9|113516.6|113466.6|113516.7|113466.7|113508.9|113458.9|5
1736132490000|2025-01-06 03:01:30|113514.1|113464.1|113517.5|113467.5|113517.5|113467.5|113512.5|113462.5|6
1736132500000|2025-01-06 03:01:40|113517.6|113467.6|113517.5|113467.5|113517.6|113467.6|113517.5|113467.5|2
1736132510000|2025-01-06 03:01:50|113517.8|113467.8|113518|113468|113518|113468|113517.8|113467.8|2
1736132520000|2025-01-06 03:02:00|113517.4|113467.4|113505.5|113455.5|113517.4|113467.4|113505.5|113455.5|16
1736132530000|2025-01-06 03:02:10|113510.5|113460.5|113503.5|113453.5|113510.5|113460.5|113489.6|113439.6|20
1736132540000|2025-01-06 03:02:20|113505.2|113455.2|113508.1|113458.1|113508.3|113458.3|113501.5|113451.5|31
1736132550000|2025-01-06 03:02:30|113507|113457|113510.2|113460.2|113511.2|113461.2|113502.1|113452.1|10
1736132560000|2025-01-06 03:02:40|113510.1|113460.1|113510.4|113460.4|113510.4|113460.4|113510.1|113460.1|3
1736132570000|2025-01-06 03:02:50|113510.6|113460.6|113510.7|113460.7|113510.7|113460.7|113507.1|113457.1|4
1736132580000|2025-01-06 03:03:00|113509.6|113459.6|113509.7|113459.7|113509.7|113459.7|113509.6|113459.6|2
1736132590000|2025-01-06 03:03:10|113501.2|113451.2|113498.7|113448.7|113509.7|113459.7|113497.8|113447.8|16
1736132600000|2025-01-06 03:03:20|113496.3|113446.3|113493.3|113443.3|113496.3|113446.3|113491.6|113441.6|9
1736132610000|2025-01-06 03:03:30|113493.8|113443.8|113492.6|113442.6|113495.4|113445.4|113488.8|113438.8|7
1736132620000|2025-01-06 03:03:40|113489.1|113439.1|113487.8|113437.8|113489.1|113439.1|113477.4|113427.4|18
1736132630000|2025-01-06 03:03:50|113484.6|113434.6|113478|113428|113488.4|113438.4|113474.9|113424.9|17
1736132640000|2025-01-06 03:04:00|113481.7|113431.7|113482.1|113432.1|113482.2|113432.2|113478.4|113428.4|7
1736132650000|2025-01-06 03:04:10|113482.2|113432.2|113478.8|113428.8|113482.2|113432.2|113478.6|113428.6|7
1736132660000|2025-01-06 03:04:20|113477.7|113427.7|113482.9|113432.9|113482.9|113432.9|113477.7|113427.7|5
1736132670000|2025-01-06 03:04:30|113483.3|113433.3|113488.8|113438.8|113492|113442|113481.4|113431.4|21
1736132680000|2025-01-06 03:04:40|113488.4|113438.4|113488.1|113438.1|113488.4|113438.4|113488|113438|3
1736132690000|2025-01-06 03:04:50|113490.7|113440.7|113494.3|113444.3|113496.4|113446.4|113490.7|113440.7|5
1736132700000|2025-01-06 03:05:00|113494.5|113444.5|113491.2|113441.2|113495.2|113445.2|113491.2|113441.2|7
1736132710000|2025-01-06 03:05:10|113488.7|113438.7|113488.5|113438.5|113488.7|113438.7|113488.5|113438.5|3
1736132720000|2025-01-06 03:05:20|113488.4|113438.4|113496.6|113446.6|113497.2|113447.2|113488.3|113438.3|10
1736132730000|2025-01-06 03:05:30|113496.7|113446.7|113507.1|113457.1|113507.6|113457.6|113496.3|113446.3|9
1736132740000|2025-01-06 03:05:40|113503.8|113453.8|113503.5|113453.5|113509.7|113459.7|113498.7|113448.7|21
1736132750000|2025-01-06 03:05:50|113507.5|113457.5|113510.3|113460.3|113513|113463|113502.5|113452.5|29
1736132760000|2025-01-06 03:06:00|113512.8|113462.8|113512.1|113462.1|113512.8|113462.8|113504.5|113454.5|18
1736132770000|2025-01-06 03:06:10|113509.8|113459.8|113506.8|113456.8|113514.7|113464.7|113505.7|113455.7|19
1736132780000|2025-01-06 03:06:20|113506.9|113456.9|113504.2|113454.2|113506.9|113456.9|113502|113452|7
1736132790000|2025-01-06 03:06:30|113501.7|113451.7|113496.7|113446.7|113501.7|113451.7|113494.2|113444.2|7
1736132800000|2025-01-06 03:06:40|113496.8|113446.8|113496.9|113446.9|113496.9|113446.9|113496.7|113446.7|3
1736132810000|2025-01-06 03:06:50|113496.8|113446.8|113496.8|113446.8|113496.8|113446.8|113496.8|113446.8|1
1736132820000|2025-01-06 03:07:00|113495.9|113445.9|113498.9|113448.9|113498.9|113448.9|113495.9|113445.9|4
1736132830000|2025-01-06 03:07:10|113499.3|113449.3|113501.6|113451.6|113501.6|113451.6|113499.3|113449.3|3
1736132840000|2025-01-06 03:07:20|113501.1|113451.1|113495.7|113445.7|113501.1|113451.1|113495.7|113445.7|6
1736132850000|2025-01-06 03:07:30|113496|113446|113499.8|113449.8|113503.5|113453.5|113496|113446|6
1736132860000|2025-01-06 03:07:40|113499.7|113449.7|113499.6|113449.6|113499.7|113449.7|113499.6|113449.6|2
1736132870000|2025-01-06 03:07:50|113499.7|113449.7|113499.1|113449.1|113499.7|113449.7|113499.1|113449.1|3
1736132880000|2025-01-06 03:08:00|113501.2|113451.2|113509.8|113459.8|113509.8|113459.8|113501.2|113451.2|8
1736132890000|2025-01-06 03:08:10|113512.9|113462.9|113514.3|113464.3|113514.7|113464.7|113505.3|113455.3|18
1736132900000|2025-01-06 03:08:20|113514.2|113464.2|113524.9|113474.9|113527.7|113477.7|113514.2|113464.2|7
1736132910000|2025-01-06 03:08:30|113519.8|113469.8|113521.7|113471.7|113522.6|113472.6|113519.8|113469.8|5
1736132920000|2025-01-06 03:08:40|113521.8|113471.8|113527|113477|113527|113477|113521.8|113471.8|6
1736132930000|2025-01-06 03:08:50|113526.9|113476.9|113528.6|113478.6|113528.6|113478.6|113526.7|113476.7|5
1736132940000|2025-01-06 03:09:00|113522.4|113472.4|113542.6|113492.6|113543.3|113493.3|113522.4|113472.4|16
1736132950000|2025-01-06 03:09:10|113545.1|113495.1|113544.4|113494.4|113565.2|113515.2|113544.4|113494.4|13
1736132960000|2025-01-06 03:09:20|113543.4|113493.4|113546.4|113496.4|113546.5|113496.5|113543.4|113493.4|4
1736132970000|2025-01-06 03:09:30|113543.8|113493.8|113545.1|113495.1|113545.3|113495.3|113543.6|113493.6|10
1736132980000|2025-01-06 03:09:40|113542.5|113492.5|113540|113490|113548.1|113498.1|113535.1|113485.1|25
1736132990000|2025-01-06 03:09:50|113540.6|113490.6|113544.1|113494.1|113544.6|113494.6|113537.2|113487.2|30
1736133000000|2025-01-06 03:10:00|113542.5|113492.5|113540.9|113490.9|113545.3|113495.3|113540.3|113490.3|27
1736133010000|2025-01-06 03:10:10|113542.1|113492.1|113542.2|113492.2|113545|113495|113540.1|113490.1|15
1736133020000|2025-01-06 03:10:20|113545.8|113495.8|113540.8|113490.8|113545.8|113495.8|113537.7|113487.7|31
1736133030000|2025-01-06 03:10:30|113543.1|113493.1|113535.2|113485.2|113544.5|113494.5|113533.2|113483.2|23
1736133040000|2025-01-06 03:10:40|113535|113485|113524.3|113474.3|113535|113485|113524.3|113474.3|11
1736133050000|2025-01-06 03:10:50|113524.8|113474.8|113528.6|113478.6|113530.3|113480.3|113524.8|113474.8|7
1736133060000|2025-01-06 03:11:00|113528.1|113478.1|113527.3|113477.3|113528.1|113478.1|113527.3|113477.3|6
1736133070000|2025-01-06 03:11:10|113527.5|113477.5|113528.7|113478.7|113528.9|113478.9|113527.5|113477.5|5
1736133080000|2025-01-06 03:11:20|113528.6|113478.6|113532.8|113482.8|113534.3|113484.3|113528.2|113478.2|9
1736133090000|2025-01-06 03:11:30|113528.9|113478.9|113537.8|113487.8|113537.8|113487.8|113528.9|113478.9|8
1736133100000|2025-01-06 03:11:40|113529.1|113479.1|113537.5|113487.5|113538|113488|113529.1|113479.1|12
1736133110000|2025-01-06 03:11:50|113537.4|113487.4|113538|113488|113538.8|113488.8|113536|113486|5
1736133120000|2025-01-06 03:12:00|113538.2|113488.2|113535.2|113485.2|113544|113494|113534.5|113484.5|18
1736133130000|2025-01-06 03:12:10|113535.3|113485.3|113539.7|113489.7|113539.7|113489.7|113534.4|113484.4|15
1736133140000|2025-01-06 03:12:20|113538.5|113488.5|113523.3|113473.3|113538.5|113488.5|113523.3|113473.3|15
1736133150000|2025-01-06 03:12:30|113519.3|113469.3|113525|113475|113525|113475|113519.3|113469.3|8
1736133160000|2025-01-06 03:12:40|113525.2|113475.2|113524|113474|113525.2|113475.2|113524|113474|5
1736133170000|2025-01-06 03:12:50|113521.3|113471.3|113520.5|113470.5|113523.6|113473.6|113517|113467|8
1736133180000|2025-01-06 03:13:00|113520.9|113470.9|113518.4|113468.4|113520.9|113470.9|113514.9|113464.9|6
1736133190000|2025-01-06 03:13:10|113526.9|113476.9|113530.6|113480.6|113534.6|113484.6|113524.1|113474.1|17
1736133200000|2025-01-06 03:13:20|113525.8|113475.8|113525.3|113475.3|113530.5|113480.5|113522.2|113472.2|8
1736133210000|2025-01-06 03:13:30|113524.8|113474.8|113524|113474|113524.8|113474.8|113524|113474|2
1736133220000|2025-01-06 03:13:40|113524.7|113474.7|113525.8|113475.8|113525.8|113475.8|113524.7|113474.7|4
1736133230000|2025-01-06 03:13:50|113525.7|113475.7|113525.8|113475.8|113525.8|113475.8|113525.6|113475.6|3
1736133240000|2025-01-06 03:14:00|113525.9|113475.9|113523.4|113473.4|113526|113476|113523|113473|7
1736133250000|2025-01-06 03:14:10|113523.6|113473.6|113530|113480|113530.6|113480.6|113523.6|113473.6|4
1736133260000|2025-01-06 03:14:20|113529.8|113479.8|113530.3|113480.3|113530.3|113480.3|113529.2|113479.2|6
1736133270000|2025-01-06 03:14:30|113530.1|113480.1|113529.9|113479.9|113530.1|113480.1|113529.9|113479.9|2
1736133280000|2025-01-06 03:14:40|113533.4|113483.4|113525.6|113475.6|113533.9|113483.9|113521.2|113471.2|10
1736133290000|2025-01-06 03:14:50|113525.7|113475.7|113525.7|113475.7|113525.9|113475.9|113525.7|113475.7|4
1736133300000|2025-01-06 03:15:00|113524.2|113474.2|113525.6|113475.6|113525.8|113475.8|113520.1|113470.1|9
1736133310000|2025-01-06 03:15:10|113523.3|113473.3|113527.6|113477.6|113527.6|113477.6|113523.3|113473.3|5
1736133320000|2025-01-06 03:15:20|113527.4|113477.4|113513|113463|113527.4|113477.4|113513|113463|12
1736133330000|2025-01-06 03:15:30|113512.8|113462.8|113520.2|113470.2|113520.2|113470.2|113512.6|113462.6|10
1736133340000|2025-01-06 03:15:40|113516.5|113466.5|113516.5|113466.5|113520.5|113470.5|113516.1|113466.1|9
1736133350000|2025-01-06 03:15:50|113520.3|113470.3|113520.3|113470.3|113520.3|113470.3|113516.5|113466.5|3
1736133360000|2025-01-06 03:16:00|113516.5|113466.5|113528.8|113478.8|113532.4|113482.4|113516.5|113466.5|17
1736133370000|2025-01-06 03:16:10|113528.9|113478.9|113528.8|113478.8|113528.9|113478.9|113528.8|113478.8|2
1736133380000|2025-01-06 03:16:20|113527.9|113477.9|113531.7|113481.7|113534.9|113484.9|113527.9|113477.9|10
1736133390000|2025-01-06 03:16:30|113532.3|113482.3|113532.7|113482.7|113537.2|113487.2|113529.8|113479.8|8
1736133400000|2025-01-06 03:16:40|113530.5|113480.5|113530.8|113480.8|113535.5|113485.5|113530.4|113480.4|20
1736133410000|2025-01-06 03:16:50|113528.5|113478.5|113540.6|113490.6|113542.3|113492.3|113528|113478|17
1736133420000|2025-01-06 03:17:00|113541.1|113491.1|113552.9|113502.9|113552.9|113502.9|113541.1|113491.1|4
1736133430000|2025-01-06 03:17:10|113551.7|113501.7|113558|113508|113562.2|113512.2|113548.5|113498.5|20
1736133440000|2025-01-06 03:17:20|113558.5|113508.5|113563.9|113513.9|113565.6|113515.6|113558.5|113508.5|12
1736133450000|2025-01-06 03:17:30|113562.6|113512.6|113563.5|113513.5|113564.7|113514.7|113562|113512|7
1736133460000|2025-01-06 03:17:40|113561|113511|113558.4|113508.4|113561|113511|113558.2|113508.2|7
1736133470000|2025-01-06 03:17:50|113555.9|113505.9|113558.9|113508.9|113567.5|113517.5|113555.9|113505.9|6
1736133480000|2025-01-06 03:18:00|113559.4|113509.4|113553.5|113503.5|113559.9|113509.9|113553.5|113503.5|6
1736133490000|2025-01-06 03:18:10|113550.1|113500.1|113550.5|113500.5|113561.1|113511.1|113547|113497|19
1736133500000|2025-01-06 03:18:20|113551.9|113501.9|113542.9|113492.9|113551.9|113501.9|113542.9|113492.9|19
1736133510000|2025-01-06 03:18:30|113542.8|113492.8|113549.5|113499.5|113549.5|113499.5|113542.6|113492.6|6
1736133520000|2025-01-06 03:18:40|113553.2|113503.2|113558.9|113508.9|113558.9|113508.9|113553.2|113503.2|6
1736133530000|2025-01-06 03:18:50|113557.4|113507.4|113557.5|113507.5|113558.4|113508.4|113557.4|113507.4|4
1736133540000|2025-01-06 03:19:00|113556.3|113506.3|113558.3|113508.3|113558.3|113508.3|113556.3|113506.3|4
1736133550000|2025-01-06 03:19:10|113559.9|113509.9|113569.9|113519.9|113571.7|113521.7|113558.8|113508.8|17
1736133560000|2025-01-06 03:19:20|113573|113523|113570.1|113520.1|113574.5|113524.5|113567.9|113517.9|9
1736133570000|2025-01-06 03:19:30|113572.7|113522.7|113571|113521|113575.9|113525.9|113566.7|113516.7|37
1736133580000|2025-01-06 03:19:40|113570.1|113520.1|113570.4|113520.4|113570.5|113520.5|113570.1|113520.1|4
1736133590000|2025-01-06 03:19:50|113567.9|113517.9|113568|113518|113568|113518|113566.4|113516.4|6
1736133600000|2025-01-06 03:20:00|113566.6|113516.6|113561.4|113511.4|113566.6|113516.6|113561|113511|6
1736133610000|2025-01-06 03:20:10|113561.5|113511.5|113558.8|113508.8|113561.7|113511.7|113558.8|113508.8|4
1736133620000|2025-01-06 03:20:20|113559.6|113509.6|113559.6|113509.6|113560.2|113510.2|113554.1|113504.1|7
1736133630000|2025-01-06 03:20:30|113559.4|113509.4|113559.1|113509.1|113559.4|113509.4|113559.1|113509.1|3
1736133640000|2025-01-06 03:20:40|113559|113509|113558.1|113508.1|113559.2|113509.2|113558.1|113508.1|3
1736133650000|2025-01-06 03:20:50|113558.3|113508.3|113558.3|113508.3|113558.3|113508.3|113558.3|113508.3|1
1736133660000|2025-01-06 03:21:00|113558.2|113508.2|113550.3|113500.3|113558.2|113508.2|113545.1|113495.1|9
1736133670000|2025-01-06 03:21:10|113550.5|113500.5|113550.6|113500.6|113550.6|113500.6|113550.5|113500.5|2
1736133680000|2025-01-06 03:21:20|113546.6|113496.6|113540.3|113490.3|113546.6|113496.6|113537.3|113487.3|18
1736133690000|2025-01-06 03:21:30|113535.8|113485.8|113542.7|113492.7|113542.7|113492.7|113535.8|113485.8|10
1736133700000|2025-01-06 03:21:40|113543.1|113493.1|113543.1|113493.1|113543.1|113493.1|113543.1|113493.1|1
1736133720000|2025-01-06 03:22:00|113543|113493|113546.6|113496.6|113547.1|113497.1|113535.2|113485.2|9
1736133730000|2025-01-06 03:22:10|113546.8|113496.8|113547|113497|113547|113497|113546.8|113496.8|3
1736133740000|2025-01-06 03:22:20|113546.9|113496.9|113546.8|113496.8|113546.9|113496.9|113546.8|113496.8|2
1736133750000|2025-01-06 03:22:30|113546.7|113496.7|113547.7|113497.7|113547.7|113497.7|113546.7|113496.7|2
1736133760000|2025-01-06 03:22:40|113547.8|113497.8|113548|113498|113548|113498|113547.7|113497.7|3
1736133770000|2025-01-06 03:22:50|113547.8|113497.8|113553|113503|113555.9|113505.9|113547.8|113497.8|13
1736133780000|2025-01-06 03:23:00|113549.5|113499.5|113552.3|113502.3|113554|113504|113549.5|113499.5|7
1736133790000|2025-01-06 03:23:10|113545.7|113495.7|113552.4|113502.4|113552.4|113502.4|113545.7|113495.7|8
1736133800000|2025-01-06 03:23:20|113551.4|113501.4|113550.7|113500.7|113551.4|113501.4|113550.5|113500.5|6
1736133810000|2025-01-06 03:23:30|113547.4|113497.4|113555.8|113505.8|113557.8|113507.8|113546.4|113496.4|10
1736133820000|2025-01-06 03:23:40|113557.6|113507.6|113555.8|113505.8|113558|113508|113555.8|113505.8|6
1736133830000|2025-01-06 03:23:50|113553.7|113503.7|113547.8|113497.8|113553.7|113503.7|113547.2|113497.2|7
1736133840000|2025-01-06 03:24:00|113547.7|113497.7|113547.8|113497.8|113547.8|113497.8|113547.6|113497.6|5
1736133850000|2025-01-06 03:24:10|113547.9|113497.9|113547.9|113497.9|113547.9|113497.9|113547.9|113497.9|1
1736133860000|2025-01-06 03:24:20|113548.9|113498.9|113548.8|113498.8|113548.9|113498.9|113548.8|113498.8|2
1736133880000|2025-01-06 03:24:40|113548.7|113498.7|113533.6|113483.6|113548.7|113498.7|113530.9|113480.9|12
1736133890000|2025-01-06 03:24:50|113534.1|113484.1|113532.5|113482.5|113536.3|113486.3|113531.8|113481.8|8
1736133900000|2025-01-06 03:25:00|113537.2|113487.2|113544.3|113494.3|113544.5|113494.5|113537.2|113487.2|13
1736133910000|2025-01-06 03:25:10|113544.4|113494.4|113543.9|113493.9|113544.4|113494.4|113543.9|113493.9|3
1736133920000|2025-01-06 03:25:20|113539.4|113489.4|113537.9|113487.9|113543.7|113493.7|113537.9|113487.9|6
1736133930000|2025-01-06 03:25:30|113535.6|113485.6|113535.6|113485.6|113535.6|113485.6|113535.5|113485.5|3
1736133940000|2025-01-06 03:25:40|113535.5|113485.5|113542.3|113492.3|113542.3|113492.3|113535.5|113485.5|2
1736133950000|2025-01-06 03:25:50|113534.8|113484.8|113542.4|113492.4|113542.4|113492.4|113534.8|113484.8|8
1736133960000|2025-01-06 03:26:00|113537.7|113487.7|113539.7|113489.7|113543.5|113493.5|113535.3|113485.3|29
1736133970000|2025-01-06 03:26:10|113534.7|113484.7|113540.1|113490.1|113540.8|113490.8|113534.7|113484.7|10
1736133980000|2025-01-06 03:26:20|113535.3|113485.3|113535.8|113485.8|113539.6|113489.6|113535.3|113485.3|11
1736133990000|2025-01-06 03:26:30|113540.2|113490.2|113540.9|113490.9|113541|113491|113540.2|113490.2|4
1736134000000|2025-01-06 03:26:40|113538.4|113488.4|113541.8|113491.8|113543.7|113493.7|113537|113487|11
1736134010000|2025-01-06 03:26:50|113542.1|113492.1|113546.9|113496.9|113546.9|113496.9|113542.1|113492.1|9
1736134020000|2025-01-06 03:27:00|113547|113497|113547.2|113497.2|113547.5|113497.5|113547|113497|3
1736134030000|2025-01-06 03:27:10|113547|113497|113547.3|113497.3|113547.3|113497.3|113547|113497|3
1736134040000|2025-01-06 03:27:20|113547.2|113497.2|113546.6|113496.6|113547.3|113497.3|113546.6|113496.6|3
1736134050000|2025-01-06 03:27:30|113547.4|113497.4|113564.1|113514.1|113565.2|113515.2|113539.5|113489.5|17
1736134060000|2025-01-06 03:27:40|113564.2|113514.2|113561.4|113511.4|113564.2|113514.2|113560.6|113510.6|10
1736134070000|2025-01-06 03:27:50|113563.3|113513.3|113564.4|113514.4|113568.9|113518.9|113561.3|113511.3|14
1736134080000|2025-01-06 03:28:00|113564.2|113514.2|113563|113513|113565|113515|113561.5|113511.5|9
1736134090000|2025-01-06 03:28:10|113563.3|113513.3|113563.5|113513.5|113563.5|113513.5|113563.3|113513.3|3
1736134100000|2025-01-06 03:28:20|113563.2|113513.2|113562.9|113512.9|113563.2|113513.2|113562.9|113512.9|2
1736134110000|2025-01-06 03:28:30|113562.8|113512.8|113560|113510|113562.8|113512.8|113559.4|113509.4|6
1736134130000|2025-01-06 03:28:50|113560.8|113510.8|113560.8|113510.8|113560.8|113510.8|113560.8|113510.8|1
1736134140000|2025-01-06 03:29:00|113560.7|113510.7|113561|113511|113561|113511|113560.6|113510.6|4
1736134150000|2025-01-06 03:29:10|113560.9|113510.9|113555|113505|113560.9|113510.9|113555|113505|7
1736134160000|2025-01-06 03:29:20|113555.5|113505.5|113561.5|113511.5|113561.5|113511.5|113555.5|113505.5|6
1736134170000|2025-01-06 03:29:30|113560.5|113510.5|113562.1|113512.1|113562.1|113512.1|113560.5|113510.5|3
1736134180000|2025-01-06 03:29:40|113560.8|113510.8|113562.1|113512.1|113562.2|113512.2|113560.5|113510.5|7
1736134190000|2025-01-06 03:29:50|113560.7|113510.7|113559.1|113509.1|113562.2|113512.2|113559.1|113509.1|4
1736134200000|2025-01-06 03:30:00|113554.7|113504.7|113574.1|113524.1|113574.1|113524.1|113554.7|113504.7|21
1736134210000|2025-01-06 03:30:10|113574.7|113524.7|113578.7|113528.7|113578.7|113528.7|113570|113520|12
1736134220000|2025-01-06 03:30:20|113578.8|113528.8|113579.1|113529.1|113580.1|113530.1|113572.9|113522.9|9
1736134230000|2025-01-06 03:30:30|113578.3|113528.3|113577.6|113527.6|113582.7|113532.7|113573.3|113523.3|9
1736134240000|2025-01-06 03:30:40|113577.3|113527.3|113570.6|113520.6|113577.3|113527.3|113568|113518|27
1736134250000|2025-01-06 03:30:50|113572.3|113522.3|113570.1|113520.1|113574.4|113524.4|113569.4|113519.4|9
1736134260000|2025-01-06 03:31:00|113575.6|113525.6|113574.1|113524.1|113576.9|113526.9|113568.7|113518.7|23
1736134270000|2025-01-06 03:31:10|113571|113521|113577.7|113527.7|113580.2|113530.2|113571|113521|12
1736134280000|2025-01-06 03:31:20|113577.8|113527.8|113577.6|113527.6|113578|113528|113577.5|113527.5|5
1736134290000|2025-01-06 03:31:30|113572.1|113522.1|113572.3|113522.3|113576.9|113526.9|113572.1|113522.1|7
1736134300000|2025-01-06 03:31:40|113577|113527|113581.8|113531.8|113581.8|113531.8|113577|113527|7
1736134310000|2025-01-06 03:31:50|113588.5|113538.5|113582.7|113532.7|113588.5|113538.5|113582.7|113532.7|6
1736134320000|2025-01-06 03:32:00|113579.9|113529.9|113582.9|113532.9|113582.9|113532.9|113579.9|113529.9|3
1736134340000|2025-01-06 03:32:20|113583.8|113533.8|113583.8|113533.8|113583.8|113533.8|113583.8|113533.8|1
1736134350000|2025-01-06 03:32:30|113586|113536|113582|113532|113588.2|113538.2|113577.7|113527.7|14
1736134360000|2025-01-06 03:32:40|113579.6|113529.6|113580.6|113530.6|113580.8|113530.8|113579.6|113529.6|4
1736134370000|2025-01-06 03:32:50|113580.5|113530.5|113582.6|113532.6|113582.6|113532.6|113580.5|113530.5|4
1736134380000|2025-01-06 03:33:00|113584.4|113534.4|113584.8|113534.8|113584.8|113534.8|113584.4|113534.4|2
1736134390000|2025-01-06 03:33:10|113584.3|113534.3|113584.6|113534.6|113584.6|113534.6|113580.7|113530.7|5
1736134400000|2025-01-06 03:33:20|113584.7|113534.7|113592|113542|113592|113542|113584.7|113534.7|8
1736134410000|2025-01-06 03:33:30|113591.1|113541.1|113591.2|113541.2|113591.4|113541.4|113591.1|113541.1|4
1736134420000|2025-01-06 03:33:40|113585.8|113535.8|113590.6|113540.6|113590.6|113540.6|113585.8|113535.8|3
1736134430000|2025-01-06 03:33:50|113588|113538|113585.7|113535.7|113588|113538|113580|113530|11
1736134440000|2025-01-06 03:34:00|113585.8|113535.8|113584.6|113534.6|113586.6|113536.6|113584.6|113534.6|6
1736134450000|2025-01-06 03:34:10|113586.9|113536.9|113609.3|113559.3|113609.3|113559.3|113586.9|113536.9|12
1736134460000|2025-01-06 03:34:20|113609.7|113559.7|113609.6|113559.6|113610|113560|113604.5|113554.5|5
1736134470000|2025-01-06 03:34:30|113604.8|113554.8|113606.6|113556.6|113607.3|113557.3|113600.3|113550.3|15
1736134480000|2025-01-06 03:34:40|113609.1|113559.1|113596.9|113546.9|113609.1|113559.1|113594.4|113544.4|19
1736134490000|2025-01-06 03:34:50|113596.4|113546.4|113608.7|113558.7|113608.7|113558.7|113596.4|113546.4|17
1736134500000|2025-01-06 03:35:00|113608.6|113558.6|113609.6|113559.6|113609.8|113559.8|113608.6|113558.6|4
1736134510000|2025-01-06 03:35:10|113605.6|113555.6|113597.5|113547.5|113609.8|113559.8|113597.5|113547.5|21
1736134520000|2025-01-06 03:35:20|113596.9|113546.9|113594|113544|113600.4|113550.4|113590.7|113540.7|13
1736134530000|2025-01-06 03:35:30|113599.6|113549.6|113599.8|113549.8|113606.8|113556.8|113599.6|113549.6|11
1736134540000|2025-01-06 03:35:40|113601.1|113551.1|113601.7|113551.7|113603|113553|113599.6|113549.6|11
1736134550000|2025-01-06 03:35:50|113599.2|113549.2|113589.2|113539.2|113599.2|113549.2|113586.6|113536.6|34
1736134560000|2025-01-06 03:36:00|113587.9|113537.9|113587.2|113537.2|113590.3|113540.3|113584.5|113534.5|10
1736134570000|2025-01-06 03:36:10|113584.2|113534.2|113590.4|113540.4|113592.2|113542.2|113581.2|113531.2|10
1736134580000|2025-01-06 03:36:20|113590.2|113540.2|113589.4|113539.4|113590.7|113540.7|113589.4|113539.4|5
1736134590000|2025-01-06 03:36:30|113584|113534|113585.5|113535.5|113589.3|113539.3|113584|113534|13
1736134600000|2025-01-06 03:36:40|113587|113537|113585.4|113535.4|113590.1|113540.1|113580.9|113530.9|13
1736134610000|2025-01-06 03:36:50|113582.1|113532.1|113585.2|113535.2|113585.8|113535.8|113582.1|113532.1|5
1736134620000|2025-01-06 03:37:00|113585.3|113535.3|113585.3|113535.3|113585.3|113535.3|113585.3|113535.3|1
1736134630000|2025-01-06 03:37:10|113582.9|113532.9|113582.8|113532.8|113582.9|113532.9|113579.5|113529.5|4
1736134640000|2025-01-06 03:37:20|113579.5|113529.5|113572.9|113522.9|113579.5|113529.5|113572.7|113522.7|17
1736134650000|2025-01-06 03:37:30|113576.6|113526.6|113573.1|113523.1|113579.5|113529.5|113573.1|113523.1|15
1736134660000|2025-01-06 03:37:40|113573|113523|113573.6|113523.6|113577.7|113527.7|113573|113523|9
1736134670000|2025-01-06 03:37:50|113577.6|113527.6|113582.8|113532.8|113585.3|113535.3|113577.6|113527.6|10
1736134680000|2025-01-06 03:38:00|113580.4|113530.4|113573.2|113523.2|113580.4|113530.4|113572.3|113522.3|13
1736134690000|2025-01-06 03:38:10|113574|113524|113578.2|113528.2|113578.3|113528.3|113574|113524|4
1736134700000|2025-01-06 03:38:20|113578.1|113528.1|113571.8|113521.8|113579.4|113529.4|113571.6|113521.6|10
1736134710000|2025-01-06 03:38:30|113571.7|113521.7|113565.9|113515.9|113571.7|113521.7|113558.4|113508.4|11
1736134720000|2025-01-06 03:38:40|113563.8|113513.8|113565.2|113515.2|113567.5|113517.5|113563.8|113513.8|9
1736134730000|2025-01-06 03:38:50|113562.8|113512.8|113562.4|113512.4|113564.3|113514.3|113559.8|113509.8|6
1736134740000|2025-01-06 03:39:00|113562.1|113512.1|113562|113512|113562.1|113512.1|113560.3|113510.3|8
1736134750000|2025-01-06 03:39:10|113561.9|113511.9|113561.3|113511.3|113561.9|113511.9|113561.3|113511.3|2
1736134760000|2025-01-06 03:39:20|113561.4|113511.4|113561.5|113511.5|113561.8|113511.8|113561.4|113511.4|5
1736134770000|2025-01-06 03:39:30|113556.5|113506.5|113559.5|113509.5|113559.6|113509.6|113554.5|113504.5|10
1736134780000|2025-01-06 03:39:40|113559.4|113509.4|113558.8|113508.8|113559.4|113509.4|113558.8|113508.8|3
1736134790000|2025-01-06 03:39:50|113553.5|113503.5|113564.4|113514.4|113564.4|113514.4|113553.5|113503.5|5
1736134800000|2025-01-06 03:40:00|113565.1|113515.1|113568.2|113518.2|113573.8|113523.8|113564.3|113514.3|22
1736134810000|2025-01-06 03:40:10|113568.8|113518.8|113572.9|113522.9|113573.7|113523.7|113566.4|113516.4|19
1736134820000|2025-01-06 03:40:20|113568.8|113518.8|113579.4|113529.4|113581.6|113531.6|113568.8|113518.8|19
1736134830000|2025-01-06 03:40:30|113575.2|113525.2|113578.8|113528.8|113578.9|113528.9|113575.2|113525.2|3
1736134840000|2025-01-06 03:40:40|113575|113525|113579.2|113529.2|113579.2|113529.2|113574|113524|8
1736134850000|2025-01-06 03:40:50|113579.5|113529.5|113580.5|113530.5|113581.5|113531.5|113579.5|113529.5|6
1736134860000|2025-01-06 03:41:00|113580.7|113530.7|113585.1|113535.1|113593.5|113543.5|113580.6|113530.6|18
1736134870000|2025-01-06 03:41:10|113579.6|113529.6|113583.3|113533.3|113583.3|113533.3|113579.6|113529.6|7
1736134880000|2025-01-06 03:41:20|113583.4|113533.4|113585.1|113535.1|113585.1|113535.1|113582.7|113532.7|7
1736134890000|2025-01-06 03:41:30|113587.7|113537.7|113585|113535|113587.7|113537.7|113585|113535|2
1736134900000|2025-01-06 03:41:40|113585.4|113535.4|113585|113535|113585.9|113535.9|113585|113535|4
1736134910000|2025-01-06 03:41:50|113586.5|113536.5|113589.4|113539.4|113589.4|113539.4|113586.5|113536.5|3
1736134920000|2025-01-06 03:42:00|113591.2|113541.2|113591.3|113541.3|113591.3|113541.3|113591.2|113541.2|2
1736134930000|2025-01-06 03:42:10|113591.2|113541.2|113589.5|113539.5|113593.7|113543.7|113589.5|113539.5|10
1736134940000|2025-01-06 03:42:20|113588.4|113538.4|113592|113542|113592.7|113542.7|113587.9|113537.9|13
1736134950000|2025-01-06 03:42:30|113589.3|113539.3|113589.9|113539.9|113594|113544|113589|113539|7
1736134960000|2025-01-06 03:42:40|113590.6|113540.6|113590.9|113540.9|113590.9|113540.9|113590.5|113540.5|4
1736134980000|2025-01-06 03:43:00|113591|113541|113588.6|113538.6|113591.3|113541.3|113588.6|113538.6|4
1736134990000|2025-01-06 03:43:10|113586.5|113536.5|113586.7|113536.7|113586.7|113536.7|113585.8|113535.8|6
1736135000000|2025-01-06 03:43:20|113580.7|113530.7|113583.7|113533.7|113583.7|113533.7|113580.7|113530.7|2
1736135010000|2025-01-06 03:43:30|113585.4|113535.4|113589.5|113539.5|113592.4|113542.4|113585.4|113535.4|7
1736135020000|2025-01-06 03:43:40|113589.7|113539.7|113590|113540|113590|113540|113589.7|113539.7|4
1736135030000|2025-01-06 03:43:50|113589.9|113539.9|113594.4|113544.4|113594.4|113544.4|113589.9|113539.9|5
1736135040000|2025-01-06 03:44:00|113596.9|113546.9|113594|113544|113597|113547|113591.6|113541.6|9
1736135050000|2025-01-06 03:44:10|113594.5|113544.5|113602.6|113552.6|113604.3|113554.3|113592.2|113542.2|13
1736135060000|2025-01-06 03:44:20|113602.5|113552.5|113608.4|113558.4|113608.7|113558.7|113598.1|113548.1|20
1736135070000|2025-01-06 03:44:30|113605.9|113555.9|113606.8|113556.8|113606.8|113556.8|113603.5|113553.5|5
1736135080000|2025-01-06 03:44:40|113605.9|113555.9|113599.1|113549.1|113607.5|113557.5|113599.1|113549.1|14
1736135090000|2025-01-06 03:44:50|113596.9|113546.9|113597.8|113547.8|113597.8|113547.8|113596.9|113546.9|2
1736135100000|2025-01-06 03:45:00|113596.3|113546.3|113596.4|113546.4|113596.4|113546.4|113596.3|113546.3|4
1736135110000|2025-01-06 03:45:10|113596.5|113546.5|113596.7|113546.7|113596.8|113546.8|113596.4|113546.4|5
1736135120000|2025-01-06 03:45:20|113600.7|113550.7|113598.7|113548.7|113600.7|113550.7|113595.7|113545.7|10
1736135130000|2025-01-06 03:45:30|113596.1|113546.1|113589.1|113539.1|113598.9|113548.9|113589.1|113539.1|9
1736135140000|2025-01-06 03:45:40|113586.5|113536.5|113583.4|113533.4|113588.9|113538.9|113579|113529|17
1736135150000|2025-01-06 03:45:50|113584|113534|113583.2|113533.2|113584.5|113534.5|113583.2|113533.2|4
1736135160000|2025-01-06 03:46:00|113583.5|113533.5|113583.1|113533.1|113583.9|113533.9|113578.5|113528.5|6
1736135170000|2025-01-06 03:46:10|113583.3|113533.3|113583.8|113533.8|113583.8|113533.8|113576.6|113526.6|5
1736135180000|2025-01-06 03:46:20|113577.5|113527.5|113585.3|113535.3|113585.4|113535.4|113576.5|113526.5|10
1736135190000|2025-01-06 03:46:30|113585.8|113535.8|113585.6|113535.6|113585.8|113535.8|113585.6|113535.6|2
1736135200000|2025-01-06 03:46:40|113585.2|113535.2|113584.6|113534.6|113585.2|113535.2|113584.6|113534.6|4
1736135210000|2025-01-06 03:46:50|113584.8|113534.8|113584|113534|113585|113535|113584|113534|6
1736135220000|2025-01-06 03:47:00|113583.8|113533.8|113585.4|113535.4|113585.4|113535.4|113583.8|113533.8|3
1736135230000|2025-01-06 03:47:10|113585|113535|113576.4|113526.4|113585|113535|113576.4|113526.4|4
1736135240000|2025-01-06 03:47:20|113576|113526|113581.3|113531.3|113582.3|113532.3|113575.7|113525.7|11
1736135250000|2025-01-06 03:47:30|113581.4|113531.4|113580.3|113530.3|113581.4|113531.4|113580.3|113530.3|2
1736135260000|2025-01-06 03:47:40|113580|113530|113581.3|113531.3|113581.3|113531.3|113580|113530|3
1736135270000|2025-01-06 03:47:50|113581.4|113531.4|113582.7|113532.7|113582.7|113532.7|113581.4|113531.4|4
1736135280000|2025-01-06 03:48:00|113582.5|113532.5|113582.3|113532.3|113582.6|113532.6|113582.3|113532.3|3
1736135290000|2025-01-06 03:48:10|113580.7|113530.7|113580.6|113530.6|113580.7|113530.7|113580.6|113530.6|2
1736135300000|2025-01-06 03:48:20|113580.8|113530.8|113580.9|113530.9|113582.1|113532.1|113580.8|113530.8|4
1736135310000|2025-01-06 03:48:30|113582.1|113532.1|113582.1|113532.1|113582.1|113532.1|113582.1|113532.1|1
1736135320000|2025-01-06 03:48:40|113581.9|113531.9|113582.1|113532.1|113582.1|113532.1|113581.9|113531.9|2
1736135330000|2025-01-06 03:48:50|113582.6|113532.6|113582.7|113532.7|113583.2|113533.2|113582.6|113532.6|5
1736135340000|2025-01-06 03:49:00|113584|113534|113587.4|113537.4|113590.4|113540.4|113582.1|113532.1|14
1736135350000|2025-01-06 03:49:10|113587.5|113537.5|113582.9|113532.9|113587.5|113537.5|113582.9|113532.9|3
1736135360000|2025-01-06 03:49:20|113581.6|113531.6|113581.2|113531.2|113582.2|113532.2|113581.2|113531.2|4
1736135370000|2025-01-06 03:49:30|113581.1|113531.1|113574.3|113524.3|113581.1|113531.1|113566.8|113516.8|18
1736135380000|2025-01-06 03:49:40|113570.3|113520.3|113573.3|113523.3|113574.9|113524.9|113568.3|113518.3|14
1736135390000|2025-01-06 03:49:50|113568.1|113518.1|113577.2|113527.2|113578.1|113528.1|113568.1|113518.1|12
1736135400000|2025-01-06 03:50:00|113578.1|113528.1|113578.1|113528.1|113578.7|113528.7|113578.1|113528.1|7
1736135410000|2025-01-06 03:50:10|113578.4|113528.4|113579.1|113529.1|113582.7|113532.7|113578.1|113528.1|12
1736135420000|2025-01-06 03:50:20|113582.2|113532.2|113582.4|113532.4|113582.9|113532.9|113576.8|113526.8|9
1736135430000|2025-01-06 03:50:30|113582.3|113532.3|113574.2|113524.2|113582.5|113532.5|113568.6|113518.6|12
1736135440000|2025-01-06 03:50:40|113569.9|113519.9|113574.1|113524.1|113574.4|113524.4|113569.9|113519.9|3
1736135450000|2025-01-06 03:50:50|113568.8|113518.8|113562.5|113512.5|113574.1|113524.1|113560.2|113510.2|14
1736135460000|2025-01-06 03:51:00|113562.4|113512.4|113559.8|113509.8|113562.4|113512.4|113559.8|113509.8|5
1736135470000|2025-01-06 03:51:10|113558.9|113508.9|113560|113510|113560|113510|113558.9|113508.9|3
1736135480000|2025-01-06 03:51:20|113560.1|113510.1|113557.2|113507.2|113560.2|113510.2|113557.2|113507.2|6
1736135490000|2025-01-06 03:51:30|113557.3|113507.3|113559.4|113509.4|113559.4|113509.4|113556.8|113506.8|5
1736135500000|2025-01-06 03:51:40|113557.2|113507.2|113559|113509|113559.8|113509.8|113557.2|113507.2|4
1736135510000|2025-01-06 03:51:50|113558.9|113508.9|113558.8|113508.8|113558.9|113508.9|113553.6|113503.6|7
1736135520000|2025-01-06 03:52:00|113559.2|113509.2|113564.3|113514.3|113566.4|113516.4|113555.9|113505.9|11
1736135530000|2025-01-06 03:52:10|113564.4|113514.4|113557.5|113507.5|113564.4|113514.4|113552.7|113502.7|8
1736135540000|2025-01-06 03:52:20|113557.3|113507.3|113557.1|113507.1|113557.3|113507.3|113557.1|113507.1|3
1736135550000|2025-01-06 03:52:30|113554.6|113504.6|113554|113504|113555.6|113505.6|113551.9|113501.9|8
1736135560000|2025-01-06 03:52:40|113553.9|113503.9|113554|113504|113554|113504|113553.7|113503.7|3
1736135570000|2025-01-06 03:52:50|113554.1|113504.1|113554|113504|113554.1|113504.1|113554|113504|2
1736135580000|2025-01-06 03:53:00|113549.5|113499.5|113542.6|113492.6|113550|113500|113538.1|113488.1|19
1736135590000|2025-01-06 03:53:10|113548.8|113498.8|113544.7|113494.7|113548.8|113498.8|113533.7|113483.7|19
1736135600000|2025-01-06 03:53:20|113540.7|113490.7|113546.2|113496.2|113546.2|113496.2|113540.7|113490.7|8
1736135610000|2025-01-06 03:53:30|113546.7|113496.7|113546.4|113496.4|113546.7|113496.7|113546.3|113496.3|6
1736135620000|2025-01-06 03:53:40|113546.5|113496.5|113546.4|113496.4|113546.5|113496.5|113546.4|113496.4|2
1736135630000|2025-01-06 03:53:50|113546.3|113496.3|113545.7|113495.7|113546.4|113496.4|113541.6|113491.6|4
1736135640000|2025-01-06 03:54:00|113546|113496|113545.2|113495.2|113546.2|113496.2|113538.9|113488.9|8
1736135650000|2025-01-06 03:54:10|113545.6|113495.6|113545.4|113495.4|113546|113496|113545.4|113495.4|4
1736135660000|2025-01-06 03:54:20|113545.3|113495.3|113546|113496|113546|113496|113540.4|113490.4|6
1736135670000|2025-01-06 03:54:30|113545.8|113495.8|113542|113492|113549.2|113499.2|113539.2|113489.2|14
1736135680000|2025-01-06 03:54:40|113541.2|113491.2|113543.6|113493.6|113546.6|113496.6|113541.2|113491.2|13
1736135690000|2025-01-06 03:54:50|113545.3|113495.3|113550.7|113500.7|113550.7|113500.7|113543.9|113493.9|7
1736135700000|2025-01-06 03:55:00|113553.2|113503.2|113553.2|113503.2|113553.3|113503.3|113553|113503|6
1736135710000|2025-01-06 03:55:10|113553.3|113503.3|113553.3|113503.3|113553.5|113503.5|113553.3|113503.3|4
1736135720000|2025-01-06 03:55:20|113553.1|113503.1|113553.3|113503.3|113553.3|113503.3|113552.9|113502.9|4
1736135730000|2025-01-06 03:55:30|113548|113498|113550.1|113500.1|113550.1|113500.1|113547|113497|7
1736135740000|2025-01-06 03:55:40|113554.8|113504.8|113556.3|113506.3|113559.9|113509.9|113554.8|113504.8|9
1736135750000|2025-01-06 03:55:50|113556.9|113506.9|113555.2|113505.2|113559.8|113509.8|113555.2|113505.2|6
1736135760000|2025-01-06 03:56:00|113555.1|113505.1|113559.2|113509.2|113559.2|113509.2|113554.6|113504.6|9
1736135770000|2025-01-06 03:56:10|113558.7|113508.7|113558.2|113508.2|113558.7|113508.7|113558.1|113508.1|3
1736135780000|2025-01-06 03:56:20|113558.5|113508.5|113558.7|113508.7|113558.7|113508.7|113558.5|113508.5|2
1736135800000|2025-01-06 03:56:40|113557.1|113507.1|113557.2|113507.2|113557.2|113507.2|113557.1|113507.1|2
1736135810000|2025-01-06 03:56:50|113559.5|113509.5|113561|113511|113565.4|113515.4|113558.4|113508.4|15
1736135820000|2025-01-06 03:57:00|113560.4|113510.4|113561|113511|113561.2|113511.2|113559.6|113509.6|8
1736135830000|2025-01-06 03:57:10|113557.5|113507.5|113559|113509|113559.5|113509.5|113557.5|113507.5|6
1736135840000|2025-01-06 03:57:20|113557.7|113507.7|113558.6|113508.6|113558.9|113508.9|113557.7|113507.7|4
1736135850000|2025-01-06 03:57:30|113558.7|113508.7|113562.2|113512.2|113562.8|113512.8|113558.7|113508.7|6
1736135860000|2025-01-06 03:57:40|113563.8|113513.8|113563.8|113513.8|113563.8|113513.8|113563.8|113513.8|1
1736135870000|2025-01-06 03:57:50|113562.8|113512.8|113562.1|113512.1|113563.8|113513.8|113561.3|113511.3|7
1736135880000|2025-01-06 03:58:00|113562.2|113512.2|113562.2|113512.2|113562.2|113512.2|113562.2|113512.2|1
1736135890000|2025-01-06 03:58:10|113559.9|113509.9|113562.1|113512.1|113562.3|113512.3|113559.4|113509.4|7
1736135900000|2025-01-06 03:58:20|113562.2|113512.2|113560.2|113510.2|113562.2|113512.2|113560.2|113510.2|2
1736135910000|2025-01-06 03:58:30|113565.6|113515.6|113567.6|113517.6|113572.5|113522.5|113565.6|113515.6|17
1736135920000|2025-01-06 03:58:40|113575.3|113525.3|113583.7|113533.7|113583.7|113533.7|113569.4|113519.4|12
1736135930000|2025-01-06 03:58:50|113583.1|113533.1|113584.2|113534.2|113584.2|113534.2|113583.1|113533.1|2
1736135940000|2025-01-06 03:59:00|113583.6|113533.6|113586.1|113536.1|113586.2|113536.2|113583.6|113533.6|6
1736135950000|2025-01-06 03:59:10|113586.2|113536.2|113585.1|113535.1|113586.2|113536.2|113585.1|113535.1|3
1736135960000|2025-01-06 03:59:20|113581.4|113531.4|113581|113531|113581.4|113531.4|113581|113531|2
1736135970000|2025-01-06 03:59:30|113580.8|113530.8|113578.7|113528.7|113580.8|113530.8|113576.6|113526.6|10
1736135980000|2025-01-06 03:59:40|113578.6|113528.6|113575.2|113525.2|113578.6|113528.6|113574.2|113524.2|11
1736135990000|2025-01-06 03:59:50|113574.2|113524.2|113575.9|113525.9|113576|113526|113573.8|113523.8|9
1736136000000|2025-01-06 04:00:00|113576.1|113526.1|113569.2|113519.2|113582|113532|113567.7|113517.7|17
1736136010000|2025-01-06 04:00:10|113569.8|113519.8|113570.7|113520.7|113575.7|113525.7|113568.2|113518.2|14
1736136020000|2025-01-06 04:00:20|113570.3|113520.3|113562.2|113512.2|113576.3|113526.3|113560|113510|20
1736136030000|2025-01-06 04:00:30|113563.9|113513.9|113559.3|113509.3|113564.2|113514.2|113559.3|113509.3|8
1736136040000|2025-01-06 04:00:40|113554.7|113504.7|113557.5|113507.5|113557.5|113507.5|113554.7|113504.7|2
1736136050000|2025-01-06 04:00:50|113558.1|113508.1|113558.5|113508.5|113558.5|113508.5|113554.1|113504.1|3
1736136060000|2025-01-06 04:01:00|113558.9|113508.9|113554.1|113504.1|113559.1|113509.1|113552.8|113502.8|8
1736136070000|2025-01-06 04:01:10|113554|113504|113553.9|113503.9|113554|113504|113553.9|113503.9|2
1736136080000|2025-01-06 04:01:20|113556.4|113506.4|113559.2|113509.2|113560|113510|113556.4|113506.4|4
1736136090000|2025-01-06 04:01:30|113558.9|113508.9|113556.6|113506.6|113558.9|113508.9|113554.2|113504.2|5
1736136100000|2025-01-06 04:01:40|113556.7|113506.7|113558.6|113508.6|113559|113509|113555|113505|7
1736136110000|2025-01-06 04:01:50|113559.2|113509.2|113562.6|113512.6|113562.6|113512.6|113559.2|113509.2|6
1736136120000|2025-01-06 04:02:00|113566.4|113516.4|113564|113514|113566.4|113516.4|113563.9|113513.9|6
1736136130000|2025-01-06 04:02:10|113556.8|113506.8|113562.1|113512.1|113562.2|113512.2|113556.8|113506.8|5
1736136140000|2025-01-06 04:02:20|113561.5|113511.5|113560.3|113510.3|113561.5|113511.5|113560.3|113510.3|2
1736136150000|2025-01-06 04:02:30|113560.4|113510.4|113557.4|113507.4|113561.2|113511.2|113557.4|113507.4|5
1736136160000|2025-01-06 04:02:40|113557.5|113507.5|113557.6|113507.6|113557.6|113507.6|113556.9|113506.9|4
1736136170000|2025-01-06 04:02:50|113557.7|113507.7|113557.2|113507.2|113557.7|113507.7|113557.2|113507.2|2
1736136180000|2025-01-06 04:03:00|113557.1|113507.1|113558.8|113508.8|113558.8|113508.8|113557.1|113507.1|3
1736136190000|2025-01-06 04:03:10|113558.6|113508.6|113566.9|113516.9|113566.9|113516.9|113558.3|113508.3|10
1736136200000|2025-01-06 04:03:20|113562.7|113512.7|113573.7|113523.7|113573.9|113523.9|113562.7|113512.7|12
1736136210000|2025-01-06 04:03:30|113568.8|113518.8|113573.4|113523.4|113574.7|113524.7|113568.2|113518.2|10
1736136220000|2025-01-06 04:03:40|113568.7|113518.7|113574.6|113524.6|113575.1|113525.1|113568.1|113518.1|14
1736136230000|2025-01-06 04:03:50|113574.9|113524.9|113582.8|113532.8|113583.2|113533.2|113574.6|113524.6|6
1736136240000|2025-01-06 04:04:00|113582.3|113532.3|113587.2|113537.2|113591.5|113541.5|113578.7|113528.7|11
1736136250000|2025-01-06 04:04:10|113583.7|113533.7|113583.9|113533.9|113585.4|113535.4|113582.2|113532.2|8
1736136260000|2025-01-06 04:04:20|113583.7|113533.7|113584.9|113534.9|113585.6|113535.6|113583.5|113533.5|7
1736136270000|2025-01-06 04:04:30|113586.9|113536.9|113586.6|113536.6|113587|113537|113586.6|113536.6|4
1736136280000|2025-01-06 04:04:40|113586.7|113536.7|113588.3|113538.3|113588.3|113538.3|113586.7|113536.7|3
1736136290000|2025-01-06 04:04:50|113589|113539|113589.6|113539.6|113589.6|113539.6|113589|113539|2
1736136300000|2025-01-06 04:05:00|113589.7|113539.7|113589.7|113539.7|113589.7|113539.7|113589.7|113539.7|1
1736136310000|2025-01-06 04:05:10|113588.5|113538.5|113594.1|113544.1|113596.5|113546.5|113588.5|113538.5|5
1736136320000|2025-01-06 04:05:20|113593.9|113543.9|113594|113544|113594|113544|113593.9|113543.9|2
1736136330000|2025-01-06 04:05:30|113597.3|113547.3|113595.6|113545.6|113598.8|113548.8|113590.2|113540.2|11
1736136340000|2025-01-06 04:05:40|113595.8|113545.8|113595.8|113545.8|113595.8|113545.8|113595.8|113545.8|1
1736136360000|2025-01-06 04:06:00|113593.6|113543.6|113593|113543|113593.6|113543.6|113593|113543|3
1736136370000|2025-01-06 04:06:10|113593.1|113543.1|113590.2|113540.2|113593.1|113543.1|113587.8|113537.8|6
1736136380000|2025-01-06 04:06:20|113589.8|113539.8|113587.7|113537.7|113590.2|113540.2|113584.7|113534.7|10
1736136390000|2025-01-06 04:06:30|113587.8|113537.8|113595|113545|113598.9|113548.9|113587.8|113537.8|9
1736136400000|2025-01-06 04:06:40|113594.3|113544.3|113594.3|113544.3|113594.8|113544.8|113594.3|113544.3|3
1736136410000|2025-01-06 04:06:50|113593.5|113543.5|113592.8|113542.8|113593.5|113543.5|113592.8|113542.8|2
1736136420000|2025-01-06 04:07:00|113593.1|113543.1|113593.8|113543.8|113593.8|113543.8|113592.8|113542.8|5
1736136430000|2025-01-06 04:07:10|113590.1|113540.1|113592.2|113542.2|113592.2|113542.2|113586.3|113536.3|15
1736136440000|2025-01-06 04:07:20|113592.3|113542.3|113592.2|113542.2|113592.3|113542.3|113592.2|113542.2|2
1736136450000|2025-01-06 04:07:30|113592.3|113542.3|113591|113541|113592.7|113542.7|113590.9|113540.9|7
1736136460000|2025-01-06 04:07:40|113591.3|113541.3|113591.6|113541.6|113591.6|113541.6|113591.3|113541.3|3
1736136470000|2025-01-06 04:07:50|113592.2|113542.2|113586.5|113536.5|113593.2|113543.2|113586.5|113536.5|4
1736136480000|2025-01-06 04:08:00|113586.1|113536.1|113585.9|113535.9|113586.2|113536.2|113585.9|113535.9|4
1736136500000|2025-01-06 04:08:20|113586|113536|113595.4|113545.4|113598|113548|113586|113536|11
1736136510000|2025-01-06 04:08:30|113595.2|113545.2|113594.7|113544.7|113595.2|113545.2|113594.2|113544.2|6
1736136530000|2025-01-06 04:08:50|113594.6|113544.6|113594.6|113544.6|113594.6|113544.6|113594.6|113544.6|1
1736136540000|2025-01-06 04:09:00|113590.4|113540.4|113592.8|113542.8|113594.4|113544.4|113590.4|113540.4|4
1736136550000|2025-01-06 04:09:10|113591.1|113541.1|113585.6|113535.6|113591.1|113541.1|113584.5|113534.5|8
1736136560000|2025-01-06 04:09:20|113585.5|113535.5|113588|113538|113588.5|113538.5|113585.5|113535.5|4
1736136570000|2025-01-06 04:09:30|113587.9|113537.9|113588.7|113538.7|113588.7|113538.7|113587.9|113537.9|4
1736136580000|2025-01-06 04:09:40|113588.5|113538.5|113588.9|113538.9|113588.9|113538.9|113588.4|113538.4|5
1736136590000|2025-01-06 04:09:50|113588.8|113538.8|113588.4|113538.4|113590.5|113540.5|113588.4|113538.4|4
1736136600000|2025-01-06 04:10:00|113588.3|113538.3|113595.6|113545.6|113595.6|113545.6|113587.9|113537.9|5
1736136610000|2025-01-06 04:10:10|113595.3|113545.3|113596.9|113546.9|113596.9|113546.9|113592.4|113542.4|8
1736136620000|2025-01-06 04:10:20|113594.9|113544.9|113593.3|113543.3|113594.9|113544.9|113592|113542|9
1736136630000|2025-01-06 04:10:30|113591.7|113541.7|113588.3|113538.3|113591.7|113541.7|113588.3|113538.3|3
1736136640000|2025-01-06 04:10:40|113588.2|113538.2|113587.8|113537.8|113588.2|113538.2|113587.8|113537.8|4
1736136650000|2025-01-06 04:10:50|113587.2|113537.2|113586.6|113536.6|113587.2|113537.2|113582.4|113532.4|9
1736136660000|2025-01-06 04:11:00|113588.2|113538.2|113587.1|113537.1|113588.2|113538.2|113587|113537|3
1736136670000|2025-01-06 04:11:10|113586.4|113536.4|113585.4|113535.4|113586.4|113536.4|113585.4|113535.4|4
1736136680000|2025-01-06 04:11:20|113580.9|113530.9|113586.5|113536.5|113587.9|113537.9|113580.9|113530.9|7
1736136690000|2025-01-06 04:11:30|113583.1|113533.1|113587|113537|113587.4|113537.4|113583.1|113533.1|6
1736136700000|2025-01-06 04:11:40|113586.9|113536.9|113586.7|113536.7|113586.9|113536.9|113586.7|113536.7|2
1736136710000|2025-01-06 04:11:50|113586.6|113536.6|113588.4|113538.4|113588.4|113538.4|113586.6|113536.6|6
1736136720000|2025-01-06 04:12:00|113588.5|113538.5|113587.9|113537.9|113588.5|113538.5|113587.8|113537.8|3
1736136730000|2025-01-06 04:12:10|113588|113538|113587.8|113537.8|113588|113538|113587.8|113537.8|3
1736136740000|2025-01-06 04:12:20|113586.9|113536.9|113586.9|113536.9|113586.9|113536.9|113586.9|113536.9|1
1736136750000|2025-01-06 04:12:30|113588.9|113538.9|113587.8|113537.8|113588.9|113538.9|113587.8|113537.8|8
1736136760000|2025-01-06 04:12:40|113587.9|113537.9|113588.5|113538.5|113591.3|113541.3|113583.3|113533.3|10
1736136770000|2025-01-06 04:12:50|113588.8|113538.8|113589|113539|113589|113539|113588.8|113538.8|2
1736136780000|2025-01-06 04:13:00|113591|113541|113590.5|113540.5|113594.2|113544.2|113588.2|113538.2|15
1736136790000|2025-01-06 04:13:10|113591|113541|113590.8|113540.8|113593.5|113543.5|113588.3|113538.3|10
1736136800000|2025-01-06 04:13:20|113592.3|113542.3|113591.5|113541.5|113594.3|113544.3|113590.8|113540.8|9
1736136810000|2025-01-06 04:13:30|113590.6|113540.6|113591.5|113541.5|113591.5|113541.5|113590.6|113540.6|3
1736136820000|2025-01-06 04:13:40|113591.4|113541.4|113591.3|113541.3|113591.4|113541.4|113591.3|113541.3|2
1736136830000|2025-01-06 04:13:50|113590.5|113540.5|113585.5|113535.5|113591.3|113541.3|113578.7|113528.7|9
1736136840000|2025-01-06 04:14:00|113585.2|113535.2|113588.8|113538.8|113589.9|113539.9|113584|113534|8
1736136850000|2025-01-06 04:14:10|113588.9|113538.9|113592.9|113542.9|113594.8|113544.8|113588.9|113538.9|6
1736136860000|2025-01-06 04:14:20|113593.1|113543.1|113593.3|113543.3|113593.3|113543.3|113593.1|113543.1|4
1736136870000|2025-01-06 04:14:30|113595|113545|113603.6|113553.6|113603.8|113553.8|113594.9|113544.9|17
1736136880000|2025-01-06 04:14:40|113604.1|113554.1|113606.3|113556.3|113607|113557|113602|113552|14
1736136890000|2025-01-06 04:14:50|113600.1|113550.1|113607.3|113557.3|113609.1|113559.1|113600.1|113550.1|10
1736136900000|2025-01-06 04:15:00|113607.5|113557.5|113605.4|113555.4|113607.7|113557.7|113601|113551|8
1736136910000|2025-01-06 04:15:10|113605.5|113555.5|113616.9|113566.9|113619|113569|113605.3|113555.3|11
1736136920000|2025-01-06 04:15:20|113617.3|113567.3|113617.4|113567.4|113617.7|113567.7|113617.3|113567.3|4
1736136930000|2025-01-06 04:15:30|113617.7|113567.7|113617|113567|113617.7|113567.7|113617|113567|5
1736136940000|2025-01-06 04:15:40|113617.3|113567.3|113616.1|113566.1|113617.7|113567.7|113613.6|113563.6|11
1736136950000|2025-01-06 04:15:50|113616.3|113566.3|113616.7|113566.7|113616.8|113566.8|113616.3|113566.3|3
1736136960000|2025-01-06 04:16:00|113616.6|113566.6|113618.2|113568.2|113618.4|113568.4|113614.7|113564.7|11
1736136970000|2025-01-06 04:16:10|113615.9|113565.9|113615.4|113565.4|113615.9|113565.9|113615.4|113565.4|3
1736136980000|2025-01-06 04:16:20|113616.9|113566.9|113618.6|113568.6|113619|113569|113616.9|113566.9|7
1736136990000|2025-01-06 04:16:30|113618.1|113568.1|113618.1|113568.1|113618.1|113568.1|113618.1|113568.1|1
1736137000000|2025-01-06 04:16:40|113616.7|113566.7|113607.9|113557.9|113616.7|113566.7|113604.3|113554.3|13
1736137010000|2025-01-06 04:16:50|113608|113558|113610.8|113560.8|113610.8|113560.8|113608|113558|3
1736137020000|2025-01-06 04:17:00|113611.5|113561.5|113610.9|113560.9|113611.5|113561.5|113610.9|113560.9|2
1736137030000|2025-01-06 04:17:10|113612.4|113562.4|113618|113568|113618|113568|113612.4|113562.4|7
1736137040000|2025-01-06 04:17:20|113620.6|113570.6|113620.9|113570.9|113623.6|113573.6|113618.6|113568.6|9
1736137050000|2025-01-06 04:17:30|113619.4|113569.4|113618.3|113568.3|113619.4|113569.4|113618.3|113568.3|5
1736137060000|2025-01-06 04:17:40|113618.2|113568.2|113616.5|113566.5|113618.3|113568.3|113613.7|113563.7|6
1736137070000|2025-01-06 04:17:50|113616.2|113566.2|113616.6|113566.6|113616.6|113566.6|113616|113566|4
1736137080000|2025-01-06 04:18:00|113616.5|113566.5|113616.3|113566.3|113616.5|113566.5|113616.3|113566.3|2
1736137090000|2025-01-06 04:18:10|113613.8|113563.8|113614|113564|113614|113564|113613.8|113563.8|3
1736137100000|2025-01-06 04:18:20|113614.1|113564.1|113614.2|113564.2|113614.3|113564.3|113614.1|113564.1|5
1736137120000|2025-01-06 04:18:40|113615.5|113565.5|113612.1|113562.1|113615.5|113565.5|113606.7|113556.7|12
1736137130000|2025-01-06 04:18:50|113612.4|113562.4|113621.2|113571.2|113621.2|113571.2|113612.4|113562.4|8
1736137140000|2025-01-06 04:19:00|113620.2|113570.2|113620.2|113570.2|113620.2|113570.2|113620.2|113570.2|1
1736137150000|2025-01-06 04:19:10|113619.7|113569.7|113614.3|113564.3|113619.7|113569.7|113610.8|113560.8|7
1736137160000|2025-01-06 04:19:20|113614.7|113564.7|113615.3|113565.3|113616.6|113566.6|113614|113564|9
1736137170000|2025-01-06 04:19:30|113615.2|113565.2|113615.2|113565.2|113615.2|113565.2|113615.2|113565.2|1
1736137180000|2025-01-06 04:19:40|113616.1|113566.1|113615.5|113565.5|113616.1|113566.1|113608|113558|5
1736137190000|2025-01-06 04:19:50|113614.9|113564.9|113614.4|113564.4|113614.9|113564.9|113614.2|113564.2|4
1736137200000|2025-01-06 04:20:00|113615.2|113565.2|113612.1|113562.1|113616.1|113566.1|113611.8|113561.8|10
1736137210000|2025-01-06 04:20:10|113611.9|113561.9|113613.8|113563.8|113613.8|113563.8|113611.9|113561.9|3
1736137220000|2025-01-06 04:20:20|113614.5|113564.5|113615.9|113565.9|113615.9|113565.9|113614.5|113564.5|3
1736137230000|2025-01-06 04:20:30|113609.1|113559.1|113604.2|113554.2|113615|113565|113604.2|113554.2|11
1736137240000|2025-01-06 04:20:40|113606.7|113556.7|113611.7|113561.7|113611.9|113561.9|113606.4|113556.4|9
1736137250000|2025-01-06 04:20:50|113606.7|113556.7|113610.7|113560.7|113611.4|113561.4|113605.8|113555.8|9
1736137260000|2025-01-06 04:21:00|113610.9|113560.9|113609|113559|113610.9|113560.9|113603.9|113553.9|7
1736137270000|2025-01-06 04:21:10|113604|113554|113618.6|113568.6|113619|113569|113603|113553|15
1736137280000|2025-01-06 04:21:20|113618.7|113568.7|113618.7|113568.7|113618.7|113568.7|113618.7|113568.7|1
1736137290000|2025-01-06 04:21:30|113618.5|113568.5|113618.5|113568.5|113618.5|113568.5|113618.5|113568.5|1
1736137300000|2025-01-06 04:21:40|113621.3|113571.3|113621.3|113571.3|113621.3|113571.3|113621.3|113571.3|1
1736137310000|2025-01-06 04:21:50|113620.6|113570.6|113612.4|113562.4|113621.3|113571.3|113606.7|113556.7|18
1736137320000|2025-01-06 04:22:00|113609.1|113559.1|113613.9|113563.9|113615.5|113565.5|113609.1|113559.1|11
1736137330000|2025-01-06 04:22:10|113615.9|113565.9|113615.8|113565.8|113616.4|113566.4|113615.8|113565.8|6
1736137340000|2025-01-06 04:22:20|113616|113566|113613.2|113563.2|113616.2|113566.2|113613.2|113563.2|7
1736137350000|2025-01-06 04:22:30|113612.8|113562.8|113609.8|113559.8|113612.8|113562.8|113604.8|113554.8|18
1736137360000|2025-01-06 04:22:40|113609.7|113559.7|113609.6|113559.6|113609.8|113559.8|113609.6|113559.6|4
1736137370000|2025-01-06 04:22:50|113609.5|113559.5|113605.2|113555.2|113609.9|113559.9|113605.2|113555.2|7
1736137380000|2025-01-06 04:23:00|113605.1|113555.1|113603.1|113553.1|113610.4|113560.4|113602.6|113552.6|6
1736137390000|2025-01-06 04:23:10|113603.2|113553.2|113603.2|113553.2|113603.2|113553.2|113603.2|113553.2|1
1736137400000|2025-01-06 04:23:20|113611|113561|113593.9|113543.9|113611|113561|113591|113541|11
1736137410000|2025-01-06 04:23:30|113589.9|113539.9|113593.3|113543.3|113594.2|113544.2|113589.9|113539.9|12
1736137420000|2025-01-06 04:23:40|113593.2|113543.2|113594|113544|113594.3|113544.3|113593.2|113543.2|5
1736137430000|2025-01-06 04:23:50|113594.1|113544.1|113596.5|113546.5|113596.5|113546.5|113590.3|113540.3|5
1736137440000|2025-01-06 04:24:00|113597.3|113547.3|113594.5|113544.5|113597.6|113547.6|113594.5|113544.5|7
1736137450000|2025-01-06 04:24:10|113594.1|113544.1|113595|113545|113595|113545|113591.1|113541.1|6
1736137460000|2025-01-06 04:24:20|113595.2|113545.2|113595.6|113545.6|113598.7|113548.7|113594.3|113544.3|6
1736137470000|2025-01-06 04:24:30|113593.1|113543.1|113596.6|113546.6|113596.6|113546.6|113593.1|113543.1|10
1736137480000|2025-01-06 04:24:40|113596.5|113546.5|113596.5|113546.5|113596.5|113546.5|113596.5|113546.5|1
1736137490000|2025-01-06 04:24:50|113597.7|113547.7|113597.9|113547.9|113597.9|113547.9|113597.1|113547.1|5
1736137500000|2025-01-06 04:25:00|113597.8|113547.8|113593.1|113543.1|113599|113549|113593|113543|11
1736137510000|2025-01-06 04:25:10|113594|113544|113594|113544|113594.2|113544.2|113594|113544|4
1736137520000|2025-01-06 04:25:20|113590.3|113540.3|113592.3|113542.3|113592.5|113542.5|113590.3|113540.3|5
1736137530000|2025-01-06 04:25:30|113593.2|113543.2|113593.2|113543.2|113593.2|113543.2|113593.2|113543.2|1
1736137540000|2025-01-06 04:25:40|113588.7|113538.7|113588.3|113538.3|113590.3|113540.3|113582.4|113532.4|13
1736137550000|2025-01-06 04:25:50|113585.1|113535.1|113588.2|113538.2|113588.3|113538.3|113585.1|113535.1|3
1736137560000|2025-01-06 04:26:00|113588.7|113538.7|113592.1|113542.1|113592.9|113542.9|113588.7|113538.7|6
1736137570000|2025-01-06 04:26:10|113592.2|113542.2|113601.7|113551.7|113605.4|113555.4|113592.2|113542.2|13
1736137580000|2025-01-06 04:26:20|113597.7|113547.7|113600.8|113550.8|113602|113552|113597.7|113547.7|7
1736137590000|2025-01-06 04:26:30|113600.3|113550.3|113598.2|113548.2|113600.3|113550.3|113598.2|113548.2|7
1736137600000|2025-01-06 04:26:40|113598.3|113548.3|113598.6|113548.6|113598.6|113548.6|113595.2|113545.2|4
1736137610000|2025-01-06 04:26:50|113593.6|113543.6|113598.2|113548.2|113598.6|113548.6|113593.6|113543.6|4
1736137620000|2025-01-06 04:27:00|113598.6|113548.6|113598.5|113548.5|113598.6|113548.6|113598.5|113548.5|2
1736137630000|2025-01-06 04:27:10|113597.3|113547.3|113597.2|113547.2|113597.3|113547.3|113597.2|113547.2|2
1736137640000|2025-01-06 04:27:20|113597.3|113547.3|113597.2|113547.2|113597.5|113547.5|113593.3|113543.3|5
1736137650000|2025-01-06 04:27:30|113592.7|113542.7|113595.4|113545.4|113595.5|113545.5|113592.7|113542.7|6
1736137660000|2025-01-06 04:27:40|113595.6|113545.6|113594.4|113544.4|113595.6|113545.6|113588.6|113538.6|9
1736137670000|2025-01-06 04:27:50|113593.7|113543.7|113591.9|113541.9|113593.7|113543.7|113591|113541|4
1736137680000|2025-01-06 04:28:00|113591.5|113541.5|113589.5|113539.5|113592.4|113542.4|113589.5|113539.5|6
1736137690000|2025-01-06 04:28:10|113590|113540|113587.6|113537.6|113592.2|113542.2|113584.3|113534.3|17
1736137700000|2025-01-06 04:28:20|113587.5|113537.5|113584.7|113534.7|113587.5|113537.5|113581.3|113531.3|9
1736137710000|2025-01-06 04:28:30|113581.3|113531.3|113584.7|113534.7|113584.7|113534.7|113581.3|113531.3|6
1736137720000|2025-01-06 04:28:40|113577.7|113527.7|113580.6|113530.6|113581.4|113531.4|113576.3|113526.3|6
1736137730000|2025-01-06 04:28:50|113580.5|113530.5|113580.4|113530.4|113580.5|113530.5|113576.8|113526.8|5
1736137740000|2025-01-06 04:29:00|113580.6|113530.6|113581.6|113531.6|113581.7|113531.7|113580.6|113530.6|6
1736137750000|2025-01-06 04:29:10|113582.1|113532.1|113583.4|113533.4|113583.4|113533.4|113581.9|113531.9|7
1736137760000|2025-01-06 04:29:20|113583.7|113533.7|113584.9|113534.9|113585.5|113535.5|113583.6|113533.6|5
1736137770000|2025-01-06 04:29:30|113585.4|113535.4|113585.4|113535.4|113585.4|113535.4|113585.4|113535.4|1
1736137780000|2025-01-06 04:29:40|113584.9|113534.9|113584.6|113534.6|113584.9|113534.9|113584.6|113534.6|3
1736137790000|2025-01-06 04:29:50|113584.2|113534.2|113584.6|113534.6|113584.7|113534.7|113584.2|113534.2|3
1736137800000|2025-01-06 04:30:00|113579.7|113529.7|113584|113534|113584.3|113534.3|113579.7|113529.7|4
1736137810000|2025-01-06 04:30:10|113583.9|113533.9|113574.4|113524.4|113585.4|113535.4|113570.5|113520.5|17
1736137820000|2025-01-06 04:30:20|113574.7|113524.7|113573.5|113523.5|113578.9|113528.9|113572.7|113522.7|8
1736137830000|2025-01-06 04:30:30|113572.5|113522.5|113573.7|113523.7|113578.4|113528.4|113572.5|113522.5|5
1736137840000|2025-01-06 04:30:40|113578.5|113528.5|113572.6|113522.6|113578.6|113528.6|113571.4|113521.4|6
1736137850000|2025-01-06 04:30:50|113575.1|113525.1|113567.7|113517.7|113575.1|113525.1|113565.2|113515.2|18
1736137860000|2025-01-06 04:31:00|113568.2|113518.2|113567.2|113517.2|113568.2|113518.2|113567.2|113517.2|6
1736137870000|2025-01-06 04:31:10|113567.9|113517.9|113567.3|113517.3|113567.9|113517.9|113564.2|113514.2|10
1736137880000|2025-01-06 04:31:20|113566.7|113516.7|113566.4|113516.4|113570.3|113520.3|113564.5|113514.5|9
1736137890000|2025-01-06 04:31:30|113563.9|113513.9|113565.5|113515.5|113567.1|113517.1|113561.3|113511.3|35
1736137900000|2025-01-06 04:31:40|113569.7|113519.7|113567|113517|113576.2|113526.2|113561.1|113511.1|26
1736137910000|2025-01-06 04:31:50|113568|113518|113567.4|113517.4|113575.1|113525.1|113566.6|113516.6|14
1736137920000|2025-01-06 04:32:00|113565|113515|113574.7|113524.7|113576.8|113526.8|113565|113515|8
1736137930000|2025-01-06 04:32:10|113570.2|113520.2|113574.7|113524.7|113574.7|113524.7|113568.5|113518.5|6
1736137940000|2025-01-06 04:32:20|113570.2|113520.2|113569.5|113519.5|113574.5|113524.5|113564.1|113514.1|14
1736137950000|2025-01-06 04:32:30|113571|113521|113557.3|113507.3|113575.4|113525.4|113556.1|113506.1|19
1736137960000|2025-01-06 04:32:40|113554.8|113504.8|113556|113506|113557.6|113507.6|113553.5|113503.5|11
1736137970000|2025-01-06 04:32:50|113556.5|113506.5|113559.6|113509.6|113562.7|113512.7|113555.1|113505.1|10
1736137980000|2025-01-06 04:33:00|113559.2|113509.2|113558.7|113508.7|113559.2|113509.2|113558.7|113508.7|2
1736137990000|2025-01-06 04:33:10|113558.6|113508.6|113553.5|113503.5|113558.6|113508.6|113553.5|113503.5|4
1736138000000|2025-01-06 04:33:20|113552.8|113502.8|113557.3|113507.3|113558.8|113508.8|113552.8|113502.8|4
1736138010000|2025-01-06 04:33:30|113552.6|113502.6|113556.1|113506.1|113557.3|113507.3|113552.4|113502.4|11
1736138020000|2025-01-06 04:33:40|113556|113506|113555.9|113505.9|113556|113506|113555.9|113505.9|2
1736138030000|2025-01-06 04:33:50|113552.3|113502.3|113554.4|113504.4|113556.8|113506.8|113552.3|113502.3|3
1736138040000|2025-01-06 04:34:00|113555.9|113505.9|113555.9|113505.9|113557.4|113507.4|113553.4|113503.4|13
1736138050000|2025-01-06 04:34:10|113555|113505|113555.3|113505.3|113555.3|113505.3|113555|113505|3
1736138060000|2025-01-06 04:34:20|113555.6|113505.6|113557.7|113507.7|113560.7|113510.7|113553.4|113503.4|6
1736138070000|2025-01-06 04:34:30|113558.2|113508.2|113557.2|113507.2|113558.3|113508.3|113557.2|113507.2|6
1736138080000|2025-01-06 04:34:40|113557.3|113507.3|113560.6|113510.6|113565.3|113515.3|113557.3|113507.3|13
1736138090000|2025-01-06 04:34:50|113561.1|113511.1|113563.7|113513.7|113567|113517|113558.5|113508.5|22
1736138100000|2025-01-06 04:35:00|113563.9|113513.9|113562.5|113512.5|113569.5|113519.5|113559.6|113509.6|21
1736138110000|2025-01-06 04:35:10|113561.3|113511.3|113558|113508|113566.1|113516.1|113556.3|113506.3|17
1736138120000|2025-01-06 04:35:20|113557.9|113507.9|113560.3|113510.3|113560.3|113510.3|113557.9|113507.9|2
1736138130000|2025-01-06 04:35:30|113559.8|113509.8|113560.6|113510.6|113563.4|113513.4|113559.1|113509.1|9
1736138140000|2025-01-06 04:35:40|113560.4|113510.4|113559.8|113509.8|113560.4|113510.4|113559.8|113509.8|4
1736138150000|2025-01-06 04:35:50|113560.2|113510.2|113561.9|113511.9|113561.9|113511.9|113560.2|113510.2|3
1736138160000|2025-01-06 04:36:00|113567.9|113517.9|113562.1|113512.1|113567.9|113517.9|113562.1|113512.1|5
1736138170000|2025-01-06 04:36:10|113567.8|113517.8|113563.7|113513.7|113567.8|113517.8|113562.1|113512.1|6
1736138180000|2025-01-06 04:36:20|113563.9|113513.9|113559.6|113509.6|113566.2|113516.2|113559.6|113509.6|10
1736138190000|2025-01-06 04:36:30|113563.8|113513.8|113564.2|113514.2|113565.8|113515.8|113563.1|113513.1|6
1736138200000|2025-01-06 04:36:40|113562.6|113512.6|113562.6|113512.6|113562.6|113512.6|113562.6|113512.6|1
1736138210000|2025-01-06 04:36:50|113560.9|113510.9|113563.4|113513.4|113565.8|113515.8|113560.9|113510.9|5
1736138220000|2025-01-06 04:37:00|113563.7|113513.7|113558.3|113508.3|113563.7|113513.7|113556.4|113506.4|11
1736138230000|2025-01-06 04:37:10|113563.1|113513.1|113558.6|113508.6|113563.1|113513.1|113558.6|113508.6|3
1736138240000|2025-01-06 04:37:20|113560.3|113510.3|113558.9|113508.9|113560.3|113510.3|113557.6|113507.6|5
1736138250000|2025-01-06 04:37:30|113559.9|113509.9|113559.1|113509.1|113559.9|113509.9|113559|113509|4
1736138260000|2025-01-06 04:37:40|113560.6|113510.6|113560.6|113510.6|113560.6|113510.6|113560.6|113510.6|1
1736138270000|2025-01-06 04:37:50|113560|113510|113559|113509|113560|113510|113559|113509|2
1736138280000|2025-01-06 04:38:00|113558.6|113508.6|113558.6|113508.6|113559|113509|113553.5|113503.5|6
1736138290000|2025-01-06 04:38:10|113559.6|113509.6|113559.9|113509.9|113559.9|113509.9|113559.6|113509.6|3
1736138300000|2025-01-06 04:38:20|113559|113509|113559|113509|113559|113509|113559|113509|1
1736138310000|2025-01-06 04:38:30|113559.6|113509.6|113557.1|113507.1|113559.7|113509.7|113557.1|113507.1|7
1736138320000|2025-01-06 04:38:40|113553.5|113503.5|113557.4|113507.4|113558.6|113508.6|113553.5|113503.5|7
1736138330000|2025-01-06 04:38:50|113557.5|113507.5|113558.7|113508.7|113558.7|113508.7|113557.5|113507.5|3
1736138340000|2025-01-06 04:39:00|113558.4|113508.4|113558.9|113508.9|113558.9|113508.9|113558|113508|5
1736138350000|2025-01-06 04:39:10|113559.2|113509.2|113559.7|113509.7|113563.3|113513.3|113555.9|113505.9|8
1736138360000|2025-01-06 04:39:20|113559.3|113509.3|113558.5|113508.5|113559.3|113509.3|113558.5|113508.5|2
1736138370000|2025-01-06 04:39:30|113558.6|113508.6|113559.5|113509.5|113561.5|113511.5|113558.4|113508.4|6
1736138390000|2025-01-06 04:39:50|113559.3|113509.3|113558.1|113508.1|113559.5|113509.5|113554.3|113504.3|5
1736138400000|2025-01-06 04:40:00|113557.2|113507.2|113556.5|113506.5|113559.6|113509.6|113553.2|113503.2|10
1736138410000|2025-01-06 04:40:10|113553.5|113503.5|113551.5|113501.5|113554.8|113504.8|113551.5|113501.5|6
1736138420000|2025-01-06 04:40:20|113555.6|113505.6|113555.6|113505.6|113555.6|113505.6|113555.6|113505.6|1
1736138430000|2025-01-06 04:40:30|113555.8|113505.8|113560.3|113510.3|113560.3|113510.3|113555.8|113505.8|4
1736138440000|2025-01-06 04:40:40|113560.9|113510.9|113560.4|113510.4|113560.9|113510.9|113560.1|113510.1|5
1736138450000|2025-01-06 04:40:50|113560.2|113510.2|113560.2|113510.2|113560.2|113510.2|113560.2|113510.2|1
1736138460000|2025-01-06 04:41:00|113558.4|113508.4|113558.4|113508.4|113558.4|113508.4|113558.4|113508.4|1
1736138470000|2025-01-06 04:41:10|113559.3|113509.3|113558.5|113508.5|113559.4|113509.4|113558.5|113508.5|3
1736138480000|2025-01-06 04:41:20|113560.2|113510.2|113560.2|113510.2|113560.2|113510.2|113560.2|113510.2|1
1736138490000|2025-01-06 04:41:30|113560.5|113510.5|113560|113510|113560.5|113510.5|113560|113510|3
1736138500000|2025-01-06 04:41:40|113560.7|113510.7|113574.6|113524.6|113576|113526|113560.7|113510.7|14
1736138510000|2025-01-06 04:41:50|113576.1|113526.1|113579.6|113529.6|113579.6|113529.6|113576.1|113526.1|4
1736138520000|2025-01-06 04:42:00|113579.5|113529.5|113573.2|113523.2|113579.5|113529.5|113573.2|113523.2|6
1736138530000|2025-01-06 04:42:10|113578.3|113528.3|113578.4|113528.4|113578.4|113528.4|113578.3|113528.3|2
1736138540000|2025-01-06 04:42:20|113573.9|113523.9|113578.5|113528.5|113581.3|113531.3|113573.9|113523.9|15
1736138550000|2025-01-06 04:42:30|113578.2|113528.2|113578.8|113528.8|113578.8|113528.8|113577.6|113527.6|5
1736138560000|2025-01-06 04:42:40|113573.2|113523.2|113578.6|113528.6|113578.6|113528.6|113573.2|113523.2|5
1736138570000|2025-01-06 04:42:50|113578.8|113528.8|113580.7|113530.7|113580.7|113530.7|113573.4|113523.4|9
1736138580000|2025-01-06 04:43:00|113573.7|113523.7|113580.1|113530.1|113580.2|113530.2|113573.7|113523.7|3
1736138590000|2025-01-06 04:43:10|113578.3|113528.3|113582.6|113532.6|113588|113538|113578.3|113528.3|10
1736138600000|2025-01-06 04:43:20|113582.4|113532.4|113581.9|113531.9|113582.9|113532.9|113579|113529|5
1736138610000|2025-01-06 04:43:30|113582.4|113532.4|113582.4|113532.4|113582.4|113532.4|113582.4|113532.4|1
1736138620000|2025-01-06 04:43:40|113578.9|113528.9|113585.7|113535.7|113585.7|113535.7|113578.9|113528.9|5
1736138630000|2025-01-06 04:43:50|113585.8|113535.8|113585.9|113535.9|113585.9|113535.9|113585.8|113535.8|2
1736138640000|2025-01-06 04:44:00|113585.8|113535.8|113585.4|113535.4|113586.1|113536.1|113585.4|113535.4|5
1736138650000|2025-01-06 04:44:10|113584.2|113534.2|113584.2|113534.2|113584.2|113534.2|113584.2|113534.2|1
1736138660000|2025-01-06 04:44:20|113584.3|113534.3|113584.5|113534.5|113584.5|113534.5|113584.3|113534.3|3
1736138670000|2025-01-06 04:44:30|113583.5|113533.5|113583.5|113533.5|113583.5|113533.5|113583.5|113533.5|1
1736138680000|2025-01-06 04:44:40|113582.9|113532.9|113578.7|113528.7|113582.9|113532.9|113570.7|113520.7|8
1736138690000|2025-01-06 04:44:50|113572.9|113522.9|113579.2|113529.2|113579.2|113529.2|113572.9|113522.9|2
1736138700000|2025-01-06 04:45:00|113579.3|113529.3|113578.4|113528.4|113580|113530|113578.4|113528.4|7
1736138710000|2025-01-06 04:45:10|113578.5|113528.5|113579|113529|113579|113529|113578.5|113528.5|2
1736138720000|2025-01-06 04:45:20|113578.4|113528.4|113578.4|113528.4|113579.4|113529.4|113573.3|113523.3|5
1736138730000|2025-01-06 04:45:30|113578.1|113528.1|113579.3|113529.3|113579.3|113529.3|113578|113528|3
1736138740000|2025-01-06 04:45:40|113579.1|113529.1|113571.9|113521.9|113579.1|113529.1|113570.6|113520.6|14
1736138750000|2025-01-06 04:45:50|113576.9|113526.9|113577.4|113527.4|113577.4|113527.4|113576.4|113526.4|4
1736138760000|2025-01-06 04:46:00|113578.4|113528.4|113579.1|113529.1|113581|113531|113574.7|113524.7|14
1736138770000|2025-01-06 04:46:10|113579|113529|113578.9|113528.9|113579.4|113529.4|113578.9|113528.9|4
1736138780000|2025-01-06 04:46:20|113578.7|113528.7|113579.2|113529.2|113579.2|113529.2|113578.7|113528.7|3
1736138790000|2025-01-06 04:46:30|113578.9|113528.9|113578|113528|113584.2|113534.2|113578|113528|7
1736138800000|2025-01-06 04:46:40|113577.8|113527.8|113577.6|113527.6|113577.8|113527.8|113577.6|113527.6|3
1736138810000|2025-01-06 04:46:50|113578.7|113528.7|113577.8|113527.8|113578.7|113528.7|113577.8|113527.8|2
1736138820000|2025-01-06 04:47:00|113577.9|113527.9|113579.1|113529.1|113582.2|113532.2|113574.8|113524.8|9
1736138830000|2025-01-06 04:47:10|113579.3|113529.3|113579.5|113529.5|113579.5|113529.5|113579.3|113529.3|2
1736138840000|2025-01-06 04:47:20|113579.6|113529.6|113579.7|113529.7|113579.7|113529.7|113579.6|113529.6|2
1736138850000|2025-01-06 04:47:30|113583|113533|113584.3|113534.3|113587.8|113537.8|113582.2|113532.2|12
1736138860000|2025-01-06 04:47:40|113584|113534|113589|113539|113589|113539|113583.7|113533.7|6
1736138870000|2025-01-06 04:47:50|113594.5|113544.5|113588.5|113538.5|113594.5|113544.5|113588.5|113538.5|6
1736138880000|2025-01-06 04:48:00|113588.8|113538.8|113588.5|113538.5|113588.8|113538.8|113588.5|113538.5|3
1736138890000|2025-01-06 04:48:10|113589.7|113539.7|113589.2|113539.2|113589.7|113539.7|113584.2|113534.2|8
1736138900000|2025-01-06 04:48:20|113589.3|113539.3|113589.2|113539.2|113589.3|113539.3|113589.2|113539.2|2
1736138910000|2025-01-06 04:48:30|113589.1|113539.1|113572.3|113522.3|113589.1|113539.1|113572.3|113522.3|8
1736138920000|2025-01-06 04:48:40|113578.1|113528.1|113580.3|113530.3|113584|113534|113577.5|113527.5|12
1736138930000|2025-01-06 04:48:50|113580.7|113530.7|113582.6|113532.6|113583.1|113533.1|113580.5|113530.5|5
1736138940000|2025-01-06 04:49:00|113583.2|113533.2|113580.9|113530.9|113583.4|113533.4|113580.9|113530.9|8
1736138950000|2025-01-06 04:49:10|113575.7|113525.7|113580.9|113530.9|113580.9|113530.9|113575.7|113525.7|2
1736138960000|2025-01-06 04:49:20|113576.5|113526.5|113583.2|113533.2|113583.2|113533.2|113574|113524|7
1736138970000|2025-01-06 04:49:30|113583.1|113533.1|113583.1|113533.1|113583.1|113533.1|113583.1|113533.1|1
1736138980000|2025-01-06 04:49:40|113583.2|113533.2|113583.3|113533.3|113583.3|113533.3|113583.2|113533.2|2
1736138990000|2025-01-06 04:49:50|113583.1|113533.1|113581.8|113531.8|113583.1|113533.1|113580.9|113530.9|4
1736139000000|2025-01-06 04:50:00|113583.3|113533.3|113579.5|113529.5|113587.5|113537.5|113579.3|113529.3|14
1736139010000|2025-01-06 04:50:10|113579.4|113529.4|113579.8|113529.8|113579.8|113529.8|113579.4|113529.4|3
1736139020000|2025-01-06 04:50:20|113579.9|113529.9|113586.1|113536.1|113587.4|113537.4|113579.9|113529.9|10
1736139030000|2025-01-06 04:50:30|113586|113536|113586|113536|113586|113536|113586|113536|1
1736139040000|2025-01-06 04:50:40|113585.9|113535.9|113585.9|113535.9|113585.9|113535.9|113585.9|113535.9|1
1736139050000|2025-01-06 04:50:50|113586.7|113536.7|113586.7|113536.7|113586.7|113536.7|113586.7|113536.7|1
1736139060000|2025-01-06 04:51:00|113590.2|113540.2|113591.9|113541.9|113595.2|113545.2|113590.2|113540.2|11
1736139070000|2025-01-06 04:51:10|113592|113542|113592|113542|113592|113542|113592|113542|1
1736139080000|2025-01-06 04:51:20|113592.8|113542.8|113593.2|113543.2|113593.6|113543.6|113591.8|113541.8|6
1736139090000|2025-01-06 04:51:30|113590.5|113540.5|113608.6|113558.6|113610.7|113560.7|113590.5|113540.5|30
1736139100000|2025-01-06 04:51:40|113610.1|113560.1|113607.6|113557.6|113612.8|113562.8|113606.5|113556.5|18
1736139110000|2025-01-06 04:51:50|113605.3|113555.3|113609.4|113559.4|113611.4|113561.4|113604.2|113554.2|25
1736139120000|2025-01-06 04:52:00|113609.1|113559.1|113607.9|113557.9|113612|113562|113606.7|113556.7|27
1736139130000|2025-01-06 04:52:10|113606.9|113556.9|113613.1|113563.1|113616.2|113566.2|113606.9|113556.9|30
1736139140000|2025-01-06 04:52:20|113615.7|113565.7|113602.3|113552.3|113615.7|113565.7|113602.3|113552.3|18
1736139150000|2025-01-06 04:52:30|113602.4|113552.4|113602|113552|113606.8|113556.8|113601.1|113551.1|7
1736139160000|2025-01-06 04:52:40|113602.5|113552.5|113601.1|113551.1|113607.2|113557.2|113600.1|113550.1|11
1736139170000|2025-01-06 04:52:50|113601.2|113551.2|113600.5|113550.5|113609.5|113559.5|113600.5|113550.5|11
1736139180000|2025-01-06 04:53:00|113600.3|113550.3|113603.3|113553.3|113604.5|113554.5|113600.3|113550.3|7
1736139190000|2025-01-06 04:53:10|113603.4|113553.4|113603.4|113553.4|113603.4|113553.4|113603.4|113553.4|1
1736139200000|2025-01-06 04:53:20|113601|113551|113604.9|113554.9|113604.9|113554.9|113600|113550|5
1736139210000|2025-01-06 04:53:30|113605.1|113555.1|113605.8|113555.8|113605.9|113555.9|113605.1|113555.1|4
1736139220000|2025-01-06 04:53:40|113601.8|113551.8|113601.5|113551.5|113606.7|113556.7|113598.9|113548.9|13
1736139230000|2025-01-06 04:53:50|113598.9|113548.9|113606|113556|113606|113556|113598.9|113548.9|11
1736139240000|2025-01-06 04:54:00|113604.1|113554.1|113609.4|113559.4|113611.4|113561.4|113604.1|113554.1|18
1736139250000|2025-01-06 04:54:10|113608.6|113558.6|113609.5|113559.5|113609.5|113559.5|113608.4|113558.4|5
1736139260000|2025-01-06 04:54:20|113606.9|113556.9|113607.4|113557.4|113609.2|113559.2|113605.3|113555.3|11
1736139270000|2025-01-06 04:54:30|113605.8|113555.8|113603.2|113553.2|113610|113560|113603.2|113553.2|9
1736139280000|2025-01-06 04:54:40|113607.7|113557.7|113605.4|113555.4|113608.5|113558.5|113602.2|113552.2|11
1736139290000|2025-01-06 04:54:50|113608.9|113558.9|113606.2|113556.2|113610.6|113560.6|113601.7|113551.7|19
1736139300000|2025-01-06 04:55:00|113601.8|113551.8|113603.2|113553.2|113611.3|113561.3|113601.8|113551.8|26
1736139310000|2025-01-06 04:55:10|113604.9|113554.9|113606.1|113556.1|113609.7|113559.7|113600.8|113550.8|41
1736139320000|2025-01-06 04:55:20|113601.8|113551.8|113601|113551|113609.5|113559.5|113599.3|113549.3|28
1736139330000|2025-01-06 04:55:30|113602.7|113552.7|113605.9|113555.9|113610|113560|113599.3|113549.3|32
1736139340000|2025-01-06 04:55:40|113602.8|113552.8|113600.9|113550.9|113605.8|113555.8|113591.4|113541.4|15
1736139350000|2025-01-06 04:55:50|113603.1|113553.1|113598.9|113548.9|113603.1|113553.1|113596.3|113546.3|11
1736139360000|2025-01-06 04:56:00|113596.1|113546.1|113599|113549|113602.5|113552.5|113596.1|113546.1|18
1736139370000|2025-01-06 04:56:10|113597|113547|113595.6|113545.6|113601.1|113551.1|113595.6|113545.6|8
1736139380000|2025-01-06 04:56:20|113599.3|113549.3|113595.8|113545.8|113600.5|113550.5|113594.8|113544.8|10
1736139390000|2025-01-06 04:56:30|113594.8|113544.8|113601.3|113551.3|113601.3|113551.3|113594.5|113544.5|9
1736139400000|2025-01-06 04:56:40|113593.9|113543.9|113606.3|113556.3|113608.8|113558.8|113589.6|113539.6|32
1736139410000|2025-01-06 04:56:50|113604.8|113554.8|113607.3|113557.3|113611.5|113561.5|113604.3|113554.3|26
1736139420000|2025-01-06 04:57:00|113603.6|113553.6|113606.2|113556.2|113614|113564|113603.6|113553.6|29
1736139430000|2025-01-06 04:57:10|113606.3|113556.3|113614.5|113564.5|113614.6|113564.6|113605.8|113555.8|9
1736139440000|2025-01-06 04:57:20|113611|113561|113618.8|113568.8|113619.9|113569.9|113611|113561|26
1736139450000|2025-01-06 04:57:30|113616.1|113566.1|113617.7|113567.7|113620.3|113570.3|113615|113565|8
1736139460000|2025-01-06 04:57:40|113620.2|113570.2|113611.3|113561.3|113620.4|113570.4|113610.6|113560.6|55
1736139470000|2025-01-06 04:57:50|113615.1|113565.1|113618|113568|113619.4|113569.4|113608.1|113558.1|36
1736139480000|2025-01-06 04:58:00|113617.9|113567.9|113618.1|113568.1|113619.8|113569.8|113616.2|113566.2|13
1736139490000|2025-01-06 04:58:10|113618.6|113568.6|113632|113582|113633.3|113583.3|113618.6|113568.6|24
1736139500000|2025-01-06 04:58:20|113632.1|113582.1|113632|113582|113632.3|113582.3|113632|113582|5
1736139510000|2025-01-06 04:58:30|113632.1|113582.1|113631.6|113581.6|113637|113587|113627.8|113577.8|17
1736139520000|2025-01-06 04:58:40|113633.1|113583.1|113631.7|113581.7|113634.5|113584.5|113628|113578|22
1736139530000|2025-01-06 04:58:50|113632.7|113582.7|113629.2|113579.2|113632.7|113582.7|113629.2|113579.2|6
1736139540000|2025-01-06 04:59:00|113629.1|113579.1|113629.5|113579.5|113634.1|113584.1|113628|113578|13
1736139550000|2025-01-06 04:59:10|113630.8|113580.8|113624.3|113574.3|113632|113582|113624.3|113574.3|9
1736139560000|2025-01-06 04:59:20|113624.6|113574.6|113624.3|113574.3|113624.6|113574.6|113624|113574|6
1736139570000|2025-01-06 04:59:30|113624.7|113574.7|113626.5|113576.5|113628.1|113578.1|113624.7|113574.7|6
1736139580000|2025-01-06 04:59:40|113626.6|113576.6|113627.1|113577.1|113627.1|113577.1|113625.8|113575.8|6
1736139590000|2025-01-06 04:59:50|113624.9|113574.9|113623.4|113573.4|113625.4|113575.4|113623.4|113573.4|4
1736139600000|2025-01-06 05:00:00|113622.5|113572.5|113625.5|113575.5|113631.7|113581.7|113621|113571|19
1736139610000|2025-01-06 05:00:10|113629.3|113579.3|113615|113565|113629.3|113579.3|113615|113565|13
1736139620000|2025-01-06 05:00:20|113614.7|113564.7|113619.7|113569.7|113619.8|113569.8|113614.7|113564.7|12
1736139630000|2025-01-06 05:00:30|113619.8|113569.8|113627.9|113577.9|113630.3|113580.3|113619.8|113569.8|11
1736139640000|2025-01-06 05:00:40|113628|113578|113628.8|113578.8|113631.5|113581.5|113628|113578|8
1736139650000|2025-01-06 05:00:50|113628.9|113578.9|113628.3|113578.3|113631.4|113581.4|113627.1|113577.1|7
1736139660000|2025-01-06 05:01:00|113628.4|113578.4|113632.2|113582.2|113642.6|113592.6|113625.4|113575.4|27
1736139670000|2025-01-06 05:01:10|113632.5|113582.5|113633|113583|113633|113583|113632.5|113582.5|3
1736139680000|2025-01-06 05:01:20|113635.5|113585.5|113640|113590|113640.1|113590.1|113633.5|113583.5|14
1736139690000|2025-01-06 05:01:30|113633.6|113583.6|113631.2|113581.2|113639|113589|113631.2|113581.2|9
1736139700000|2025-01-06 05:01:40|113636.1|113586.1|113636.1|113586.1|113636.1|113586.1|113636.1|113586.1|1
1736139710000|2025-01-06 05:01:50|113631.2|113581.2|113636.1|113586.1|113636.1|113586.1|113631.2|113581.2|2
1736139720000|2025-01-06 05:02:00|113638|113588|113634.1|113584.1|113638|113588|113628.7|113578.7|8
1736139730000|2025-01-06 05:02:10|113634.9|113584.9|113637.1|113587.1|113638.4|113588.4|113630.9|113580.9|12
1736139740000|2025-01-06 05:02:20|113632.3|113582.3|113632.3|113582.3|113632.3|113582.3|113632.3|113582.3|1
1736139750000|2025-01-06 05:02:30|113633.3|113583.3|113637|113587|113637|113587|113633.3|113583.3|2
1736139760000|2025-01-06 05:02:40|113634.4|113584.4|113631.6|113581.6|113635.8|113585.8|113627.8|113577.8|18
1736139770000|2025-01-06 05:02:50|113629.1|113579.1|113623.9|113573.9|113634.3|113584.3|113623.9|113573.9|17
1736139780000|2025-01-06 05:03:00|113624.3|113574.3|113631.1|113581.1|113631.6|113581.6|113623.9|113573.9|9
1736139790000|2025-01-06 05:03:10|113633.4|113583.4|113630.6|113580.6|113633.4|113583.4|113628.1|113578.1|9
1736139800000|2025-01-06 05:03:20|113632.7|113582.7|113641.3|113591.3|113642.9|113592.9|113630.1|113580.1|21
1736139810000|2025-01-06 05:03:30|113641.2|113591.2|113641.6|113591.6|113642.1|113592.1|113641.1|113591.1|4
1736139820000|2025-01-06 05:03:40|113641.4|113591.4|113641.7|113591.7|113641.7|113591.7|113641.4|113591.4|2
1736139830000|2025-01-06 05:03:50|113636.2|113586.2|113642.2|113592.2|113642.2|113592.2|113635|113585|5
1736139840000|2025-01-06 05:04:00|113634.7|113584.7|113645.4|113595.4|113650.5|113600.5|113634.7|113584.7|14
1736139850000|2025-01-06 05:04:10|113643.9|113593.9|113639.4|113589.4|113643.9|113593.9|113634|113584|9
1736139860000|2025-01-06 05:04:20|113636.6|113586.6|113639.3|113589.3|113639.8|113589.8|113636.6|113586.6|3
1736139870000|2025-01-06 05:04:30|113639.4|113589.4|113640.8|113590.8|113640.8|113590.8|113639.4|113589.4|3
1736139880000|2025-01-06 05:04:40|113634.3|113584.3|113636.3|113586.3|113638.8|113588.8|113630.6|113580.6|16
1736139890000|2025-01-06 05:04:50|113636.4|113586.4|113636.3|113586.3|113636.4|113586.4|113636.3|113586.3|2
1736139900000|2025-01-06 05:05:00|113636.4|113586.4|113643.9|113593.9|113649.7|113599.7|113636.4|113586.4|13
1736139910000|2025-01-06 05:05:10|113644.1|113594.1|113648.9|113598.9|113648.9|113598.9|113644.1|113594.1|4
1736139920000|2025-01-06 05:05:20|113646.6|113596.6|113645.6|113595.6|113649.4|113599.4|113645.3|113595.3|13
1736139930000|2025-01-06 05:05:30|113645.9|113595.9|113645.8|113595.8|113647.8|113597.8|113642.3|113592.3|13
1736139940000|2025-01-06 05:05:40|113645.7|113595.7|113646|113596|113648.5|113598.5|113644.7|113594.7|8
1736139960000|2025-01-06 05:06:00|113646.2|113596.2|113646|113596|113646.3|113596.3|113646|113596|4
1736139970000|2025-01-06 05:06:10|113646.1|113596.1|113646.5|113596.5|113647.2|113597.2|113646.1|113596.1|5
1736139990000|2025-01-06 05:06:30|113648.4|113598.4|113627.4|113577.4|113648.4|113598.4|113624.4|113574.4|31
1736140000000|2025-01-06 05:06:40|113628.6|113578.6|113618.1|113568.1|113628.6|113578.6|113618.1|113568.1|8
1736140010000|2025-01-06 05:06:50|113618.6|113568.6|113621.6|113571.6|113621.6|113571.6|113618.6|113568.6|6
1736140020000|2025-01-06 05:07:00|113621.5|113571.5|113616|113566|113621.6|113571.6|113616|113566|11
1736140030000|2025-01-06 05:07:10|113615.9|113565.9|113616.2|113566.2|113616.2|113566.2|113615.9|113565.9|2
1736140040000|2025-01-06 05:07:20|113616.7|113566.7|113617.2|113567.2|113617.2|113567.2|113613.1|113563.1|6
1736140050000|2025-01-06 05:07:30|113616.8|113566.8|113614.7|113564.7|113617.5|113567.5|113614.7|113564.7|5
1736140060000|2025-01-06 05:07:40|113615|113565|113612.3|113562.3|113615.4|113565.4|113608.1|113558.1|9
1736140070000|2025-01-06 05:07:50|113612.4|113562.4|113614.6|113564.6|113614.6|113564.6|113612.4|113562.4|4
1736140080000|2025-01-06 05:08:00|113615|113565|113616.7|113566.7|113616.8|113566.8|113615|113565|7
1736140090000|2025-01-06 05:08:10|113617.4|113567.4|113625.9|113575.9|113625.9|113575.9|113617.4|113567.4|8
1736140100000|2025-01-06 05:08:20|113626.1|113576.1|113625.6|113575.6|113626.1|113576.1|113625.5|113575.5|3
1736140110000|2025-01-06 05:08:30|113628.3|113578.3|113625.4|113575.4|113628.3|113578.3|113625|113575|5
1736140120000|2025-01-06 05:08:40|113625.6|113575.6|113626.1|113576.1|113631.2|113581.2|113625|113575|9
1736140130000|2025-01-06 05:08:50|113626.6|113576.6|113624.2|113574.2|113630.7|113580.7|113622.4|113572.4|11
1736140140000|2025-01-06 05:09:00|113623.8|113573.8|113626.8|113576.8|113630.6|113580.6|113623.8|113573.8|8
1736140150000|2025-01-06 05:09:10|113626.6|113576.6|113626.4|113576.4|113626.6|113576.6|113626.4|113576.4|3
1736140160000|2025-01-06 05:09:20|113623.1|113573.1|113623.4|113573.4|113625.8|113575.8|113620.9|113570.9|9
1736140170000|2025-01-06 05:09:30|113623.9|113573.9|113628.5|113578.5|113628.5|113578.5|113623.9|113573.9|6
1736140180000|2025-01-06 05:09:40|113628.4|113578.4|113628.4|113578.4|113628.4|113578.4|113628.4|113578.4|1
1736140190000|2025-01-06 05:09:50|113624.6|113574.6|113630.9|113580.9|113637.1|113587.1|113624.6|113574.6|13
1736140200000|2025-01-06 05:10:00|113635.1|113585.1|113642.2|113592.2|113643|113593|113632.2|113582.2|17
1736140210000|2025-01-06 05:10:10|113642.1|113592.1|113647.5|113597.5|113647.5|113597.5|113637.4|113587.4|15
1736140220000|2025-01-06 05:10:20|113643.4|113593.4|113642.3|113592.3|113647.4|113597.4|113639.6|113589.6|16
1736140230000|2025-01-06 05:10:30|113642.5|113592.5|113620.3|113570.3|113642.5|113592.5|113617.9|113567.9|20
1736140240000|2025-01-06 05:10:40|113622.7|113572.7|113621.1|113571.1|113622.7|113572.7|113621|113571|3
1736140250000|2025-01-06 05:10:50|113621.7|113571.7|113624.5|113574.5|113626|113576|113621.7|113571.7|6
1736140260000|2025-01-06 05:11:00|113624.4|113574.4|113624.9|113574.9|113627.7|113577.7|113620.6|113570.6|13
1736140270000|2025-01-06 05:11:10|113624.8|113574.8|113627.9|113577.9|113628|113578|113624.8|113574.8|5
1736140280000|2025-01-06 05:11:20|113626.3|113576.3|113624.7|113574.7|113626.3|113576.3|113622.9|113572.9|7
1736140290000|2025-01-06 05:11:30|113622.2|113572.2|113627.1|113577.1|113630.1|113580.1|113621|113571|10
1736140300000|2025-01-06 05:11:40|113627.5|113577.5|113626.4|113576.4|113627.9|113577.9|113621.4|113571.4|6
1736140310000|2025-01-06 05:11:50|113627|113577|113629|113579|113632.7|113582.7|113622.5|113572.5|13
1736140320000|2025-01-06 05:12:00|113632|113582|113624|113574|113632|113582|113622.5|113572.5|16
1736140330000|2025-01-06 05:12:10|113626.2|113576.2|113628.5|113578.5|113628.5|113578.5|113624.1|113574.1|6
1736140340000|2025-01-06 05:12:20|113622.3|113572.3|113627.3|113577.3|113630.9|113580.9|113622.3|113572.3|23
1736140350000|2025-01-06 05:12:30|113629.9|113579.9|113640.1|113590.1|113644|113594|113629.9|113579.9|15
1736140360000|2025-01-06 05:12:40|113639.6|113589.6|113640|113590|113640|113590|113639.6|113589.6|2
1736140370000|2025-01-06 05:12:50|113641.6|113591.6|113642.8|113592.8|113644.5|113594.5|113641.6|113591.6|5
1736140380000|2025-01-06 05:13:00|113641.7|113591.7|113642.9|113592.9|113642.9|113592.9|113641.7|113591.7|3
1736140390000|2025-01-06 05:13:10|113640.8|113590.8|113640.6|113590.6|113643.8|113593.8|113638.4|113588.4|8
1736140400000|2025-01-06 05:13:20|113635.2|113585.2|113630.5|113580.5|113636.9|113586.9|113626.4|113576.4|14
1736140410000|2025-01-06 05:13:30|113629.9|113579.9|113630.4|113580.4|113630.5|113580.5|113626.9|113576.9|9
1736140420000|2025-01-06 05:13:40|113630.5|113580.5|113639.1|113589.1|113641.3|113591.3|113628.5|113578.5|13
1736140430000|2025-01-06 05:13:50|113639.2|113589.2|113641.8|113591.8|113645.2|113595.2|113639.2|113589.2|8
1736140440000|2025-01-06 05:14:00|113643.3|113593.3|113638.8|113588.8|113643.4|113593.4|113637.9|113587.9|6
1736140450000|2025-01-06 05:14:10|113638.7|113588.7|113644.3|113594.3|113644.3|113594.3|113638.7|113588.7|10
1736140460000|2025-01-06 05:14:20|113644.2|113594.2|113642.6|113592.6|113644.2|113594.2|113642.6|113592.6|2
1736140470000|2025-01-06 05:14:30|113642.4|113592.4|113642.6|113592.6|113642.6|113592.6|113642.2|113592.2|4
1736140480000|2025-01-06 05:14:40|113642.5|113592.5|113642.8|113592.8|113642.8|113592.8|113642.5|113592.5|2
1736140490000|2025-01-06 05:14:50|113641.1|113591.1|113640.8|113590.8|113642.7|113592.7|113633|113583|25
1736140500000|2025-01-06 05:15:00|113642.5|113592.5|113646.4|113596.4|113646.5|113596.5|113642.5|113592.5|5
1736140510000|2025-01-06 05:15:10|113646.5|113596.5|113646.1|113596.1|113646.5|113596.5|113646.1|113596.1|3
1736140530000|2025-01-06 05:15:30|113646.3|113596.3|113646.4|113596.4|113646.4|113596.4|113646.3|113596.3|2
1736140540000|2025-01-06 05:15:40|113646.3|113596.3|113638.6|113588.6|113646.3|113596.3|113634.2|113584.2|14
1736140550000|2025-01-06 05:15:50|113635.1|113585.1|113638.5|113588.5|113638.6|113588.6|113635.1|113585.1|3
1736140560000|2025-01-06 05:16:00|113638.6|113588.6|113646.5|113596.5|113647.5|113597.5|113638.6|113588.6|8
1736140570000|2025-01-06 05:16:10|113636.5|113586.5|113640.8|113590.8|113641|113591|113636.5|113586.5|4
1736140580000|2025-01-06 05:16:20|113640.7|113590.7|113642.5|113592.5|113646.3|113596.3|113640.7|113590.7|7
1736140590000|2025-01-06 05:16:30|113644.1|113594.1|113648.1|113598.1|113648.1|113598.1|113639.3|113589.3|11
1736140600000|2025-01-06 05:16:40|113648.6|113598.6|113648.5|113598.5|113648.6|113598.6|113648.5|113598.5|2
1736140610000|2025-01-06 05:16:50|113650|113600|113648.3|113598.3|113653.2|113603.2|113646|113596|14
1736140620000|2025-01-06 05:17:00|113648.4|113598.4|113648.4|113598.4|113648.4|113598.4|113648.4|113598.4|1
1736140630000|2025-01-06 05:17:10|113648.3|113598.3|113648.3|113598.3|113648.3|113598.3|113648.3|113598.3|1
1736140640000|2025-01-06 05:17:20|113649.8|113599.8|113651.9|113601.9|113652.2|113602.2|113649.8|113599.8|5
1736140650000|2025-01-06 05:17:30|113651.7|113601.7|113656.7|113606.7|113659|113609|113651.7|113601.7|7
1736140660000|2025-01-06 05:17:40|113656.8|113606.8|113668.9|113618.9|113669.4|113619.4|113654.7|113604.7|17
1736140670000|2025-01-06 05:17:50|113670.4|113620.4|113663.9|113613.9|113671.1|113621.1|113663.9|113613.9|6
1736140680000|2025-01-06 05:18:00|113663.6|113613.6|113665|113615|113672.4|113622.4|113660.9|113610.9|38
1736140690000|2025-01-06 05:18:10|113665.8|113615.8|113660.6|113610.6|113673.5|113623.5|113660.6|113610.6|34
1736140700000|2025-01-06 05:18:20|113661.5|113611.5|113661|113611|113662|113612|113661|113611|7
1736140710000|2025-01-06 05:18:30|113664.9|113614.9|113664.9|113614.9|113670.3|113620.3|113662.2|113612.2|10
1736140720000|2025-01-06 05:18:40|113664.7|113614.7|113655.2|113605.2|113668|113618|113655.2|113605.2|20
1736140730000|2025-01-06 05:18:50|113656.9|113606.9|113654.2|113604.2|113657.4|113607.4|113654.2|113604.2|8
1736140740000|2025-01-06 05:19:00|113655.2|113605.2|113649.9|113599.9|113656.6|113606.6|113648.5|113598.5|9
1736140750000|2025-01-06 05:19:10|113650.4|113600.4|113651|113601|113651|113601|113650.1|113600.1|6
1736140760000|2025-01-06 05:19:20|113650.8|113600.8|113651.8|113601.8|113651.8|113601.8|113650.8|113600.8|2
1736140770000|2025-01-06 05:19:30|113652.5|113602.5|113658.4|113608.4|113658.4|113608.4|113652.5|113602.5|7
1736140780000|2025-01-06 05:19:40|113659.4|113609.4|113655.7|113605.7|113663.9|113613.9|113653.7|113603.7|14
1736140790000|2025-01-06 05:19:50|113655.6|113605.6|113656.5|113606.5|113656.5|113606.5|113653.8|113603.8|6
1736140800000|2025-01-06 05:20:00|113656.4|113606.4|113659.6|113609.6|113659.8|113609.8|113656.3|113606.3|7
1736140810000|2025-01-06 05:20:10|113659.7|113609.7|113669.7|113619.7|113674.2|113624.2|113659.7|113609.7|23
1736140820000|2025-01-06 05:20:20|113662.5|113612.5|113661.9|113611.9|113669.9|113619.9|113660.1|113610.1|36
1736140830000|2025-01-06 05:20:30|113662.7|113612.7|113663.3|113613.3|113672.5|113622.5|113661.9|113611.9|19
1736140840000|2025-01-06 05:20:40|113661.6|113611.6|113679.1|113629.1|113679.2|113629.2|113661.6|113611.6|38
1736140850000|2025-01-06 05:20:50|113675.6|113625.6|113675.7|113625.7|113675.8|113625.8|113675.6|113625.6|3
1736140860000|2025-01-06 05:21:00|113675.4|113625.4|113674.3|113624.3|113675.8|113625.8|113668.3|113618.3|5
1736140870000|2025-01-06 05:21:10|113674.8|113624.8|113674.6|113624.6|113674.9|113624.9|113669.1|113619.1|5
1736140880000|2025-01-06 05:21:20|113676.8|113626.8|113677.1|113627.1|113677.8|113627.8|113676.8|113626.8|5
1736140890000|2025-01-06 05:21:30|113668.8|113618.8|113662.5|113612.5|113673.6|113623.6|113662.5|113612.5|18
1736140900000|2025-01-06 05:21:40|113661.7|113611.7|113672.1|113622.1|113674.4|113624.4|113660.4|113610.4|11
1736140910000|2025-01-06 05:21:50|113670.3|113620.3|113654|113604|113671.1|113621.1|113654|113604|8
1736140920000|2025-01-06 05:22:00|113653.9|113603.9|113642.3|113592.3|113653.9|113603.9|113642.3|113592.3|10
1736140930000|2025-01-06 05:22:10|113646.2|113596.2|113646.4|113596.4|113647.7|113597.7|113646.2|113596.2|4
1736140940000|2025-01-06 05:22:20|113646.3|113596.3|113646.3|113596.3|113646.3|113596.3|113646.3|113596.3|1
1736140950000|2025-01-06 05:22:30|113646.1|113596.1|113635.4|113585.4|113646.1|113596.1|113633.1|113583.1|17
1736140960000|2025-01-06 05:22:40|113633.4|113583.4|113631.4|113581.4|113635.7|113585.7|113629.1|113579.1|27
1736140970000|2025-01-06 05:22:50|113630.8|113580.8|113628.5|113578.5|113632.9|113582.9|113628.5|113578.5|7
1736140980000|2025-01-06 05:23:00|113626|113576|113622.3|113572.3|113626|113576|113611.8|113561.8|9
1736140990000|2025-01-06 05:23:10|113619.8|113569.8|113622|113572|113622.4|113572.4|113619.8|113569.8|8
1736141000000|2025-01-06 05:23:20|113623.5|113573.5|113623|113573|113624.3|113574.3|113621.1|113571.1|13
1736141010000|2025-01-06 05:23:30|113623.1|113573.1|113623.2|113573.2|113623.2|113573.2|113623.1|113573.1|2
1736141020000|2025-01-06 05:23:40|113625|113575|113619.4|113569.4|113625|113575|113619.4|113569.4|8
1736141030000|2025-01-06 05:23:50|113619.3|113569.3|113619.4|113569.4|113619.4|113569.4|113619.3|113569.3|2
1736141040000|2025-01-06 05:24:00|113619.1|113569.1|113609|113559|113619.1|113569.1|113602.4|113552.4|17
1736141050000|2025-01-06 05:24:10|113610|113560|113615.7|113565.7|113615.7|113565.7|113610|113560|7
1736141060000|2025-01-06 05:24:20|113614.5|113564.5|113612.9|113562.9|113615.5|113565.5|113610.3|113560.3|15
1736141080000|2025-01-06 05:24:40|113613.4|113563.4|113605.5|113555.5|113615.9|113565.9|113605.5|113555.5|10
1736141090000|2025-01-06 05:24:50|113609.5|113559.5|113607|113557|113611.5|113561.5|113604.3|113554.3|13
1736141100000|2025-01-06 05:25:00|113606.7|113556.7|113610|113560|113610|113560|113600.6|113550.6|16
1736141110000|2025-01-06 05:25:10|113606.2|113556.2|113610.5|113560.5|113611.1|113561.1|113605.6|113555.6|8
1736141120000|2025-01-06 05:25:20|113605.2|113555.2|113606.2|113556.2|113610.4|113560.4|113604.7|113554.7|16
1736141130000|2025-01-06 05:25:30|113609.9|113559.9|113604.7|113554.7|113609.9|113559.9|113604.2|113554.2|9
1736141140000|2025-01-06 05:25:40|113609.2|113559.2|113610.6|113560.6|113610.6|113560.6|113609.2|113559.2|4
1736141150000|2025-01-06 05:25:50|113606.6|113556.6|113600.3|113550.3|113609.1|113559.1|113600.3|113550.3|6
1736141160000|2025-01-06 05:26:00|113606.8|113556.8|113594.7|113544.7|113606.8|113556.8|113594.2|113544.2|16
1736141170000|2025-01-06 05:26:10|113591.7|113541.7|113592.4|113542.4|113599.3|113549.3|113591.7|113541.7|7
1736141180000|2025-01-06 05:26:20|113594|113544|113592.5|113542.5|113599.7|113549.7|113592.5|113542.5|11
1736141190000|2025-01-06 05:26:30|113592.4|113542.4|113597.1|113547.1|113600|113550|113592.3|113542.3|12
1736141200000|2025-01-06 05:26:40|113596.1|113546.1|113603.5|113553.5|113604.3|113554.3|113595.1|113545.1|20
1736141210000|2025-01-06 05:26:50|113598.4|113548.4|113602.9|113552.9|113602.9|113552.9|113597.4|113547.4|5
1736141230000|2025-01-06 05:27:10|113603.9|113553.9|113603.8|113553.8|113603.9|113553.9|113603.8|113553.8|2
1736141240000|2025-01-06 05:27:20|113595.1|113545.1|113603.7|113553.7|113603.7|113553.7|113595.1|113545.1|5
1736141250000|2025-01-06 05:27:30|113603|113553|113605|113555|113605|113555|113603|113553|3
1736141260000|2025-01-06 05:27:40|113606.7|113556.7|113604.2|113554.2|113607.9|113557.9|113598.2|113548.2|7
1736141270000|2025-01-06 05:27:50|113603|113553|113603|113553|113603|113553|113603|113553|1
1736141280000|2025-01-06 05:28:00|113603.5|113553.5|113616.1|113566.1|113616.6|113566.6|113601.2|113551.2|12
1736141290000|2025-01-06 05:28:10|113615.5|113565.5|113613.2|113563.2|113615.5|113565.5|113612.6|113562.6|5
1736141300000|2025-01-06 05:28:20|113613.3|113563.3|113615.8|113565.8|113616.4|113566.4|113613.3|113563.3|4
1736141310000|2025-01-06 05:28:30|113615.9|113565.9|113585.5|113535.5|113615.9|113565.9|113584.6|113534.6|19
1736141320000|2025-01-06 05:28:40|113587.5|113537.5|113605.5|113555.5|113607.5|113557.5|113586|113536|29
1736141330000|2025-01-06 05:28:50|113606.1|113556.1|113606.3|113556.3|113606.5|113556.5|113606.1|113556.1|3
1736141340000|2025-01-06 05:29:00|113607.1|113557.1|113607.9|113557.9|113607.9|113557.9|113607.1|113557.1|2
1736141350000|2025-01-06 05:29:10|113608.7|113558.7|113615.1|113565.1|113617.2|113567.2|113608.7|113558.7|11
1736141360000|2025-01-06 05:29:20|113615.9|113565.9|113617.8|113567.8|113618|113568|113615.6|113565.6|11
1736141370000|2025-01-06 05:29:30|113616.7|113566.7|113617.7|113567.7|113619.1|113569.1|113615.7|113565.7|12
1736141380000|2025-01-06 05:29:40|113618.2|113568.2|113622.7|113572.7|113630.1|113580.1|113618|113568|25
1736141390000|2025-01-06 05:29:50|113622.2|113572.2|113631.5|113581.5|113631.5|113581.5|113622.1|113572.1|24
1736141400000|2025-01-06 05:30:00|113635.2|113585.2|113642.2|113592.2|113655.4|113605.4|113629.7|113579.7|42
1736141410000|2025-01-06 05:30:10|113644.2|113594.2|113642.1|113592.1|113648.9|113598.9|113641.5|113591.5|22
1736141420000|2025-01-06 05:30:20|113644.7|113594.7|113641.9|113591.9|113645.5|113595.5|113641.9|113591.9|8
1736141430000|2025-01-06 05:30:30|113646.8|113596.8|113639|113589|113646.8|113596.8|113630.5|113580.5|15
1736141440000|2025-01-06 05:30:40|113632.8|113582.8|113611|113561|113641.5|113591.5|113611|113561|49
1736141450000|2025-01-06 05:30:50|113612.9|113562.9|113616.5|113566.5|113620.3|113570.3|113612.9|113562.9|46
1736141460000|2025-01-06 05:31:00|113616.6|113566.6|113612.9|113562.9|113623|113573|113609.9|113559.9|14
1736141470000|2025-01-06 05:31:10|113615.6|113565.6|113613.5|113563.5|113616.2|113566.2|113613|113563|20
1736141480000|2025-01-06 05:31:20|113616.2|113566.2|113615|113565|113616.2|113566.2|113612.7|113562.7|35
1736141490000|2025-01-06 05:31:30|113613.6|113563.6|113618.1|113568.1|113618.2|113568.2|113602.1|113552.1|40
1736141500000|2025-01-06 05:31:40|113615.3|113565.3|113614.7|113564.7|113617.9|113567.9|113613.9|113563.9|32
1736141510000|2025-01-06 05:31:50|113617.1|113567.1|113613|113563|113621.4|113571.4|113607.2|113557.2|23
1736141520000|2025-01-06 05:32:00|113613.2|113563.2|113613.2|113563.2|113613.3|113563.3|113613.2|113563.2|3
1736141530000|2025-01-06 05:32:10|113606.2|113556.2|113617.2|113567.2|113621.7|113571.7|113606.2|113556.2|8
1736141540000|2025-01-06 05:32:20|113617.1|113567.1|113618.6|113568.6|113621.4|113571.4|113617|113567|8
1736141550000|2025-01-06 05:32:30|113618.7|113568.7|113612.1|113562.1|113621.8|113571.8|113607.9|113557.9|19
1736141560000|2025-01-06 05:32:40|113611.7|113561.7|113614.8|113564.8|113615.1|113565.1|113607.1|113557.1|9
1736141570000|2025-01-06 05:32:50|113614.9|113564.9|113614.9|113564.9|113614.9|113564.9|113614.9|113564.9|1
1736141580000|2025-01-06 05:33:00|113616.7|113566.7|113614|113564|113616.7|113566.7|113606.3|113556.3|12
1736141590000|2025-01-06 05:33:10|113612.2|113562.2|113614.5|113564.5|113614.6|113564.6|113611.8|113561.8|19
1736141600000|2025-01-06 05:33:20|113611.8|113561.8|113613|113563|113613.7|113563.7|113604.6|113554.6|13
1736141610000|2025-01-06 05:33:30|113608.2|113558.2|113613.9|113563.9|113613.9|113563.9|113608.2|113558.2|4
1736141620000|2025-01-06 05:33:40|113613.8|113563.8|113611.3|113561.3|113613.8|113563.8|113606.8|113556.8|6
1736141630000|2025-01-06 05:33:50|113611.5|113561.5|113611.2|113561.2|113611.5|113561.5|113604.6|113554.6|5
1736141640000|2025-01-06 05:34:00|113611.3|113561.3|113611.2|113561.2|113611.3|113561.3|113611.2|113561.2|2
1736141650000|2025-01-06 05:34:10|113611.3|113561.3|113610.8|113560.8|113611.3|113561.3|113610.8|113560.8|5
1736141660000|2025-01-06 05:34:20|113610.7|113560.7|113599.9|113549.9|113611.7|113561.7|113599.9|113549.9|13
1736141670000|2025-01-06 05:34:30|113606.5|113556.5|113596.4|113546.4|113606.5|113556.5|113588.4|113538.4|24
1736141680000|2025-01-06 05:34:40|113595.2|113545.2|113597.3|113547.3|113603.5|113553.5|113593.3|113543.3|11
1736141690000|2025-01-06 05:34:50|113597.4|113547.4|113595.6|113545.6|113597.4|113547.4|113594|113544|6
1736141700000|2025-01-06 05:35:00|113595.7|113545.7|113592.3|113542.3|113601.1|113551.1|113592.3|113542.3|15
1736141710000|2025-01-06 05:35:10|113592.6|113542.6|113596.8|113546.8|113596.8|113546.8|113592.6|113542.6|5
1736141720000|2025-01-06 05:35:20|113594.5|113544.5|113597.8|113547.8|113599.5|113549.5|113594.4|113544.4|9
1736141730000|2025-01-06 05:35:30|113598.8|113548.8|113608.2|113558.2|113608.8|113558.8|113598.8|113548.8|14
1736141740000|2025-01-06 05:35:40|113608.5|113558.5|113608.1|113558.1|113608.6|113558.6|113602.5|113552.5|8
1736141750000|2025-01-06 05:35:50|113602.8|113552.8|113608.1|113558.1|113608.2|113558.2|113602.8|113552.8|4
1736141760000|2025-01-06 05:36:00|113602.8|113552.8|113608.2|113558.2|113612.5|113562.5|113602.8|113552.8|12
1736141770000|2025-01-06 05:36:10|113600.5|113550.5|113608.6|113558.6|113608.6|113558.6|113600.5|113550.5|5
1736141780000|2025-01-06 05:36:20|113608.7|113558.7|113607.2|113557.2|113608.7|113558.7|113600.9|113550.9|7
1736141790000|2025-01-06 05:36:30|113612.9|113562.9|113611.3|113561.3|113612.9|113562.9|113607.8|113557.8|7
1736141800000|2025-01-06 05:36:40|113611.2|113561.2|113619.6|113569.6|113622.5|113572.5|113611.1|113561.1|6
1736141810000|2025-01-06 05:36:50|113619.7|113569.7|113619.4|113569.4|113619.7|113569.7|113618.9|113568.9|4
1736141820000|2025-01-06 05:37:00|113619.5|113569.5|113621.1|113571.1|113625.8|113575.8|113619.4|113569.4|10
1736141830000|2025-01-06 05:37:10|113619.6|113569.6|113624.9|113574.9|113624.9|113574.9|113619.6|113569.6|6
1736141840000|2025-01-06 05:37:20|113625|113575|113628.2|113578.2|113630.7|113580.7|113624.7|113574.7|7
1736141850000|2025-01-06 05:37:30|113625.3|113575.3|113627.2|113577.2|113628.2|113578.2|113624.5|113574.5|6
1736141860000|2025-01-06 05:37:40|113625.4|113575.4|113625.6|113575.6|113625.8|113575.8|113625.4|113575.4|3
1736141870000|2025-01-06 05:37:50|113625.7|113575.7|113625.4|113575.4|113625.7|113575.7|113625.4|113575.4|4
1736141880000|2025-01-06 05:38:00|113625.3|113575.3|113625.1|113575.1|113625.3|113575.3|113622.4|113572.4|6
1736141890000|2025-01-06 05:38:10|113626|113576|113630.5|113580.5|113637.4|113587.4|113626|113576|25
1736141900000|2025-01-06 05:38:20|113630.8|113580.8|113634.6|113584.6|113639.4|113589.4|113627.6|113577.6|19
1736141910000|2025-01-06 05:38:30|113634.7|113584.7|113635.9|113585.9|113635.9|113585.9|113629.3|113579.3|11
1736141920000|2025-01-06 05:38:40|113630.9|113580.9|113636.6|113586.6|113636.6|113586.6|113630.9|113580.9|6
1736141930000|2025-01-06 05:38:50|113635.6|113585.6|113638.7|113588.7|113638.7|113588.7|113631.5|113581.5|10
1736141940000|2025-01-06 05:39:00|113638.6|113588.6|113638.9|113588.9|113639.5|113589.5|113636|113586|9
1736141950000|2025-01-06 05:39:10|113638.7|113588.7|113638.6|113588.6|113638.7|113588.7|113632.9|113582.9|5
1736141960000|2025-01-06 05:39:20|113634.2|113584.2|113635.4|113585.4|113638.1|113588.1|113629.8|113579.8|9
1736141970000|2025-01-06 05:39:30|113636.3|113586.3|113634.8|113584.8|113637.3|113587.3|113629.4|113579.4|10
1736141980000|2025-01-06 05:39:40|113634.7|113584.7|113634.8|113584.8|113634.8|113584.8|113629.4|113579.4|7
1736141990000|2025-01-06 05:39:50|113636.3|113586.3|113627|113577|113636.3|113586.3|113627|113577|12
1736142000000|2025-01-06 05:40:00|113627.1|113577.1|113626.6|113576.6|113627.1|113577.1|113626.3|113576.3|6
1736142010000|2025-01-06 05:40:10|113624.9|113574.9|113641.7|113591.7|113641.7|113591.7|113624.9|113574.9|23
1736142020000|2025-01-06 05:40:20|113641.9|113591.9|113642.9|113592.9|113642.9|113592.9|113641.9|113591.9|5
1736142030000|2025-01-06 05:40:30|113642.8|113592.8|113642.8|113592.8|113642.8|113592.8|113642.7|113592.7|3
1736142040000|2025-01-06 05:40:40|113638|113588|113644.9|113594.9|113644.9|113594.9|113637.1|113587.1|4
1736142050000|2025-01-06 05:40:50|113645|113595|113644.9|113594.9|113645|113595|113644.9|113594.9|2
1736142060000|2025-01-06 05:41:00|113637.4|113587.4|113634.3|113584.3|113645.4|113595.4|113633.7|113583.7|11
1736142070000|2025-01-06 05:41:10|113635.8|113585.8|113636.4|113586.4|113642.4|113592.4|113635.8|113585.8|12
1736142090000|2025-01-06 05:41:30|113636.3|113586.3|113636.3|113586.3|113636.3|113586.3|113636.3|113586.3|1
1736142100000|2025-01-06 05:41:40|113641.5|113591.5|113641.6|113591.6|113641.6|113591.6|113636.3|113586.3|4
1736142110000|2025-01-06 05:41:50|113640.8|113590.8|113629.7|113579.7|113640.8|113590.8|113629.7|113579.7|6
1736142120000|2025-01-06 05:42:00|113636.5|113586.5|113638.2|113588.2|113647.3|113597.3|113633.9|113583.9|14
1736142130000|2025-01-06 05:42:10|113638.6|113588.6|113642.1|113592.1|113642.1|113592.1|113634.4|113584.4|10
1736142140000|2025-01-06 05:42:20|113641.9|113591.9|113637.5|113587.5|113643.7|113593.7|113634.2|113584.2|14
1736142150000|2025-01-06 05:42:30|113641.8|113591.8|113641.6|113591.6|113641.8|113591.8|113641.5|113591.5|5
1736142160000|2025-01-06 05:42:40|113637.2|113587.2|113624.7|113574.7|113639.3|113589.3|113624.7|113574.7|12
1736142170000|2025-01-06 05:42:50|113627.1|113577.1|113624.6|113574.6|113627.8|113577.8|113620.9|113570.9|35
1736142180000|2025-01-06 05:43:00|113627.9|113577.9|113624.7|113574.7|113628.3|113578.3|113624.4|113574.4|11
1736142190000|2025-01-06 05:43:10|113625.2|113575.2|113618.7|113568.7|113626.2|113576.2|113617.4|113567.4|14
1736142200000|2025-01-06 05:43:20|113616.6|113566.6|113612.5|113562.5|113618.3|113568.3|113610.9|113560.9|12
1736142210000|2025-01-06 05:43:30|113610.6|113560.6|113604.7|113554.7|113610.6|113560.6|113600.5|113550.5|13
1736142220000|2025-01-06 05:43:40|113605.8|113555.8|113607.2|113557.2|113613.7|113563.7|113595.3|113545.3|18
1736142230000|2025-01-06 05:43:50|113606.6|113556.6|113609.7|113559.7|113609.9|113559.9|113606.6|113556.6|4
1736142240000|2025-01-06 05:44:00|113609.9|113559.9|113609.3|113559.3|113610|113560|113605.1|113555.1|8
1736142250000|2025-01-06 05:44:10|113609.4|113559.4|113603.5|113553.5|113609.4|113559.4|113601|113551|12
1736142260000|2025-01-06 05:44:20|113603|113553|113606.1|113556.1|113606.1|113556.1|113602.5|113552.5|11
1736142270000|2025-01-06 05:44:30|113606.6|113556.6|113608.8|113558.8|113608.9|113558.9|113604.1|113554.1|8
1736142280000|2025-01-06 05:44:40|113608.7|113558.7|113606.5|113556.5|113609.4|113559.4|113601.6|113551.6|8
1736142290000|2025-01-06 05:44:50|113605.2|113555.2|113611.4|113561.4|113613.5|113563.5|113605.2|113555.2|14
1736142300000|2025-01-06 05:45:00|113612.4|113562.4|113606.7|113556.7|113613.1|113563.1|113604|113554|23
1736142310000|2025-01-06 05:45:10|113606.2|113556.2|113604.5|113554.5|113606.3|113556.3|113601.3|113551.3|17
1736142320000|2025-01-06 05:45:20|113604.4|113554.4|113604.7|113554.7|113604.8|113554.8|113602.3|113552.3|4
1736142330000|2025-01-06 05:45:30|113603.1|113553.1|113603.7|113553.7|113604.2|113554.2|113599|113549|12
1736142340000|2025-01-06 05:45:40|113601.2|113551.2|113636.5|113586.5|113636.5|113586.5|113600.7|113550.7|22
1736142350000|2025-01-06 05:45:50|113631.8|113581.8|113636.9|113586.9|113637.1|113587.1|113631.8|113581.8|7
1736142360000|2025-01-06 05:46:00|113637.1|113587.1|113636.2|113586.2|113638.9|113588.9|113634.4|113584.4|9
1736142370000|2025-01-06 05:46:10|113630.5|113580.5|113631.1|113581.1|113634.2|113584.2|113627.1|113577.1|25
1736142380000|2025-01-06 05:46:20|113631.6|113581.6|113630.4|113580.4|113631.6|113581.6|113630.4|113580.4|5
1736142390000|2025-01-06 05:46:30|113630|113580|113629.7|113579.7|113630.1|113580.1|113627.7|113577.7|4
1736142400000|2025-01-06 05:46:40|113630.9|113580.9|113622.9|113572.9|113631.1|113581.1|113622.9|113572.9|20
1736142410000|2025-01-06 05:46:50|113630.7|113580.7|113626.2|113576.2|113632.2|113582.2|113622.9|113572.9|21
1736142420000|2025-01-06 05:47:00|113626|113576|113623.5|113573.5|113627.3|113577.3|113619.5|113569.5|19
1736142430000|2025-01-06 05:47:10|113624|113574|113624.1|113574.1|113625|113575|113621.2|113571.2|6
1736142440000|2025-01-06 05:47:20|113622.3|113572.3|113618.9|113568.9|113622.3|113572.3|113618.9|113568.9|6
1736142450000|2025-01-06 05:47:30|113620.7|113570.7|113622.4|113572.4|113624.2|113574.2|113620.2|113570.2|14
1736142460000|2025-01-06 05:47:40|113620.2|113570.2|113620.1|113570.1|113621.2|113571.2|113620.1|113570.1|6
1736142470000|2025-01-06 05:47:50|113617.3|113567.3|113621.8|113571.8|113622.1|113572.1|113617.1|113567.1|7
1736142480000|2025-01-06 05:48:00|113621.4|113571.4|113617.9|113567.9|113621.4|113571.4|113617.2|113567.2|7
1736142490000|2025-01-06 05:48:10|113618|113568|113617.5|113567.5|113622.4|113572.4|113617.3|113567.3|7
1736142500000|2025-01-06 05:48:20|113616.9|113566.9|113616.2|113566.2|113616.9|113566.9|113616.1|113566.1|4
1736142510000|2025-01-06 05:48:30|113618.2|113568.2|113615.3|113565.3|113618.3|113568.3|113610.1|113560.1|13
1736142520000|2025-01-06 05:48:40|113611.1|113561.1|113616.9|113566.9|113617.2|113567.2|113609.5|113559.5|14
1736142530000|2025-01-06 05:48:50|113616.7|113566.7|113617.3|113567.3|113617.3|113567.3|113614.8|113564.8|5
1736142540000|2025-01-06 05:49:00|113614.7|113564.7|113616.6|113566.6|113616.6|113566.6|113614|113564|5
1736142550000|2025-01-06 05:49:10|113616.5|113566.5|113618.1|113568.1|113618.1|113568.1|113616.4|113566.4|4
1736142560000|2025-01-06 05:49:20|113615.5|113565.5|113624.4|113574.4|113627.3|113577.3|113615.5|113565.5|9
1736142570000|2025-01-06 05:49:30|113623.1|113573.1|113623|113573|113623.1|113573.1|113622.4|113572.4|4
1736142580000|2025-01-06 05:49:40|113622.5|113572.5|113624.6|113574.6|113626.6|113576.6|113621.9|113571.9|9
1736142590000|2025-01-06 05:49:50|113621.3|113571.3|113624.9|113574.9|113624.9|113574.9|113621|113571|10
1736142600000|2025-01-06 05:50:00|113621.9|113571.9|113642.6|113592.6|113644.4|113594.4|113621.9|113571.9|16
1736142610000|2025-01-06 05:50:10|113642.1|113592.1|113642.1|113592.1|113642.1|113592.1|113642.1|113592.1|1
1736142620000|2025-01-06 05:50:20|113642.2|113592.2|113639.6|113589.6|113642.2|113592.2|113639.6|113589.6|3
1736142630000|2025-01-06 05:50:30|113638.6|113588.6|113635.2|113585.2|113638.6|113588.6|113630.5|113580.5|8
1736142640000|2025-01-06 05:50:40|113634.9|113584.9|113638.3|113588.3|113638.3|113588.3|113634.6|113584.6|4
1736142650000|2025-01-06 05:50:50|113640.2|113590.2|113639.6|113589.6|113640.8|113590.8|113636|113586|7
1736142660000|2025-01-06 05:51:00|113639.7|113589.7|113639.9|113589.9|113642|113592|113635.8|113585.8|9
1736142680000|2025-01-06 05:51:20|113640|113590|113640.2|113590.2|113640.2|113590.2|113639.6|113589.6|6
1736142690000|2025-01-06 05:51:30|113642.2|113592.2|113642.4|113592.4|113642.4|113592.4|113638|113588|7
1736142700000|2025-01-06 05:51:40|113642.2|113592.2|113640.9|113590.9|113642.3|113592.3|113640.4|113590.4|5
1736142710000|2025-01-06 05:51:50|113639|113589|113639.5|113589.5|113639.9|113589.9|113637.3|113587.3|7
1736142720000|2025-01-06 05:52:00|113639.4|113589.4|113638.9|113588.9|113639.4|113589.4|113633.7|113583.7|3
1736142730000|2025-01-06 05:52:10|113639.4|113589.4|113642|113592|113642.1|113592.1|113639.4|113589.4|5
1736142740000|2025-01-06 05:52:20|113642.8|113592.8|113643|113593|113643|113593|113642.8|113592.8|4
1736142750000|2025-01-06 05:52:30|113643.8|113593.8|113648.1|113598.1|113648.1|113598.1|113643.8|113593.8|5
1736142760000|2025-01-06 05:52:40|113644.9|113594.9|113645.3|113595.3|113645.3|113595.3|113644.8|113594.8|4
1736142770000|2025-01-06 05:52:50|113645.2|113595.2|113639.5|113589.5|113645.4|113595.4|113634.3|113584.3|7
1736142780000|2025-01-06 05:53:00|113634.8|113584.8|113633.6|113583.6|113634.8|113584.8|113633.6|113583.6|5
1736142790000|2025-01-06 05:53:10|113631.8|113581.8|113629.2|113579.2|113633.7|113583.7|113625.7|113575.7|14
1736142800000|2025-01-06 05:53:20|113629|113579|113631.5|113581.5|113632.9|113582.9|113626|113576|8
1736142810000|2025-01-06 05:53:30|113631|113581|113624.5|113574.5|113633|113583|113622.4|113572.4|19
1736142820000|2025-01-06 05:53:40|113625.5|113575.5|113625.3|113575.3|113629.8|113579.8|113624.7|113574.7|9
1736142830000|2025-01-06 05:53:50|113622.2|113572.2|113624.2|113574.2|113626.7|113576.7|113618.1|113568.1|17
1736142840000|2025-01-06 05:54:00|113624|113574|113626.4|113576.4|113626.4|113576.4|113622.1|113572.1|9
1736142850000|2025-01-06 05:54:10|113626.9|113576.9|113623.3|113573.3|113627.8|113577.8|113623.3|113573.3|10
1736142860000|2025-01-06 05:54:20|113623.4|113573.4|113625.5|113575.5|113625.5|113575.5|113623.3|113573.3|5
1736142870000|2025-01-06 05:54:30|113625.2|113575.2|113629|113579|113629|113579|113624|113574|6
1736142880000|2025-01-06 05:54:40|113624.5|113574.5|113633.5|113583.5|113635.7|113585.7|113624.5|113574.5|19
1736142890000|2025-01-06 05:54:50|113633.7|113583.7|113632.4|113582.4|113636.3|113586.3|113627.9|113577.9|19
1736142900000|2025-01-06 05:55:00|113636.9|113586.9|113640.8|113590.8|113642.4|113592.4|113636.3|113586.3|10
1736142910000|2025-01-06 05:55:10|113642.3|113592.3|113641.1|113591.1|113645.3|113595.3|113637.6|113587.6|7
1736142920000|2025-01-06 05:55:20|113641.6|113591.6|113645.2|113595.2|113645.2|113595.2|113641.6|113591.6|8
1736142930000|2025-01-06 05:55:30|113645.7|113595.7|113651.3|113601.3|113651.3|113601.3|113643.6|113593.6|8
1736142940000|2025-01-06 05:55:40|113649.8|113599.8|113654|113604|113654.8|113604.8|113649.8|113599.8|10
1736142950000|2025-01-06 05:55:50|113652.3|113602.3|113649.2|113599.2|113656.3|113606.3|113647.8|113597.8|13
1736142960000|2025-01-06 05:56:00|113650.8|113600.8|113649.4|113599.4|113651.9|113601.9|113646.2|113596.2|13
1736142970000|2025-01-06 05:56:10|113650.2|113600.2|113652.3|113602.3|113652.4|113602.4|113647.5|113597.5|9
1736142980000|2025-01-06 05:56:20|113652.8|113602.8|113653.1|113603.1|113653.1|113603.1|113652.8|113602.8|3
1736142990000|2025-01-06 05:56:30|113653.2|113603.2|113650.5|113600.5|113657.5|113607.5|113650.5|113600.5|14
1736143000000|2025-01-06 05:56:40|113652.9|113602.9|113649|113599|113657.1|113607.1|113647|113597|19
1736143010000|2025-01-06 05:56:50|113651|113601|113650.8|113600.8|113651.5|113601.5|113643.9|113593.9|15
1736143020000|2025-01-06 05:57:00|113650.7|113600.7|113634|113584|113650.7|113600.7|113630|113580|18
1736143030000|2025-01-06 05:57:10|113635.8|113585.8|113644.7|113594.7|113644.7|113594.7|113632.5|113582.5|12
1736143040000|2025-01-06 05:57:20|113642.9|113592.9|113645|113595|113645|113595|113642.9|113592.9|8
1736143050000|2025-01-06 05:57:30|113646.7|113596.7|113654.7|113604.7|113656.4|113606.4|113646.7|113596.7|7
1736143060000|2025-01-06 05:57:40|113656.3|113606.3|113660.6|113610.6|113661.5|113611.5|113656.3|113606.3|9
1736143070000|2025-01-06 05:57:50|113661.3|113611.3|113663.4|113613.4|113663.4|113613.4|113655.1|113605.1|22
1736143080000|2025-01-06 05:58:00|113662|113612|113668.7|113618.7|113668.7|113618.7|113656.1|113606.1|19
1736143090000|2025-01-06 05:58:10|113669.3|113619.3|113668.4|113618.4|113669.3|113619.3|113664.8|113614.8|6
1736143100000|2025-01-06 05:58:20|113666.9|113616.9|113661.6|113611.6|113666.9|113616.9|113656|113606|13
1736143110000|2025-01-06 05:58:30|113662|113612|113662.1|113612.1|113663.1|113613.1|113658.6|113608.6|15
1736143120000|2025-01-06 05:58:40|113657.7|113607.7|113648.3|113598.3|113660.6|113610.6|113648.3|113598.3|10
1736143130000|2025-01-06 05:58:50|113648.5|113598.5|113650.5|113600.5|113650.5|113600.5|113648.5|113598.5|5
1736143140000|2025-01-06 05:59:00|113651.2|113601.2|113654.6|113604.6|113654.9|113604.9|113649.9|113599.9|9
1736143150000|2025-01-06 05:59:10|113657.6|113607.6|113650.7|113600.7|113658.4|113608.4|113641.5|113591.5|21
1736143160000|2025-01-06 05:59:20|113649.8|113599.8|113653.3|113603.3|113660.3|113610.3|113648.2|113598.2|26
1736143170000|2025-01-06 05:59:30|113653.7|113603.7|113659.7|113609.7|113661.9|113611.9|113651.4|113601.4|19
1736143180000|2025-01-06 05:59:40|113660.2|113610.2|113659.5|113609.5|113662.3|113612.3|113658.3|113608.3|13
1736143190000|2025-01-06 05:59:50|113658.5|113608.5|113654.9|113604.9|113661.1|113611.1|113654.9|113604.9|15
1736143200000|2025-01-06 06:00:00|113653.9|113603.9|113642.4|113592.4|113655.6|113605.6|113637.5|113587.5|32
1736143210000|2025-01-06 06:00:10|113643.4|113593.4|113643|113593|113647.7|113597.7|113643|113593|14
1736143220000|2025-01-06 06:00:20|113644.5|113594.5|113640.3|113590.3|113646.6|113596.6|113631.5|113581.5|20
1736143230000|2025-01-06 06:00:30|113639|113589|113639.9|113589.9|113644.1|113594.1|113637.8|113587.8|15
1736143240000|2025-01-06 06:00:40|113641.7|113591.7|113653.3|113603.3|113653.3|113603.3|113640.1|113590.1|10
1736143250000|2025-01-06 06:00:50|113653.5|113603.5|113652.3|113602.3|113653.7|113603.7|113649.7|113599.7|11
1736143260000|2025-01-06 06:01:00|113651.6|113601.6|113651|113601|113651.6|113601.6|113646.5|113596.5|27
1736143270000|2025-01-06 06:01:10|113649.2|113599.2|113656.1|113606.1|113656.1|113606.1|113648.2|113598.2|16
1736143280000|2025-01-06 06:01:20|113653.4|113603.4|113648.4|113598.4|113654.8|113604.8|113642.8|113592.8|18
1736143290000|2025-01-06 06:01:30|113647.6|113597.6|113650.2|113600.2|113651|113601|113640.7|113590.7|34
1736143300000|2025-01-06 06:01:40|113650.1|113600.1|113652.8|113602.8|113652.8|113602.8|113650|113600|6
1736143310000|2025-01-06 06:01:50|113650.8|113600.8|113650.8|113600.8|113654.5|113604.5|113650.8|113600.8|11
1736143320000|2025-01-06 06:02:00|113649|113599|113640.7|113590.7|113649.5|113599.5|113640.7|113590.7|16
1736143330000|2025-01-06 06:02:10|113646.5|113596.5|113646.6|113596.6|113653.8|113603.8|113646.5|113596.5|15
1736143340000|2025-01-06 06:02:20|113649.6|113599.6|113652.8|113602.8|113652.8|113602.8|113647.2|113597.2|9
1736143350000|2025-01-06 06:02:30|113654.6|113604.6|113654.9|113604.9|113655.6|113605.6|113652.7|113602.7|8
1736143360000|2025-01-06 06:02:40|113653.3|113603.3|113653.6|113603.6|113654|113604|113653.3|113603.3|5
1736143370000|2025-01-06 06:02:50|113653.5|113603.5|113653.5|113603.5|113653.5|113603.5|113650|113600|5
1736143380000|2025-01-06 06:03:00|113654.1|113604.1|113647.7|113597.7|113654.6|113604.6|113645.7|113595.7|19
1736143390000|2025-01-06 06:03:10|113645|113595|113646.9|113596.9|113648.9|113598.9|113644.4|113594.4|15
1736143400000|2025-01-06 06:03:20|113644.6|113594.6|113648.7|113598.7|113648.7|113598.7|113643.5|113593.5|8
1736143410000|2025-01-06 06:03:30|113650.4|113600.4|113644.9|113594.9|113650.4|113600.4|113644.4|113594.4|15
1736143420000|2025-01-06 06:03:40|113643.2|113593.2|113641.8|113591.8|113643.2|113593.2|113638.6|113588.6|14
1736143430000|2025-01-06 06:03:50|113638.4|113588.4|113638.2|113588.2|113642.3|113592.3|113638.2|113588.2|14
1736143440000|2025-01-06 06:04:00|113638.3|113588.3|113638.4|113588.4|113638.4|113588.4|113636.6|113586.6|8
1736143450000|2025-01-06 06:04:10|113637.4|113587.4|113627.6|113577.6|113637.4|113587.4|113622.6|113572.6|19
1736143460000|2025-01-06 06:04:20|113623.7|113573.7|113624.6|113574.6|113626.5|113576.5|113620.5|113570.5|10
1736143470000|2025-01-06 06:04:30|113622.3|113572.3|113624.6|113574.6|113624.8|113574.8|113616.2|113566.2|16
1736143480000|2025-01-06 06:04:40|113622.1|113572.1|113609.8|113559.8|113622.1|113572.1|113609.6|113559.6|10
1736143490000|2025-01-06 06:04:50|113608.8|113558.8|113606.5|113556.5|113611.9|113561.9|113603.5|113553.5|20
1736143500000|2025-01-06 06:05:00|113603.5|113553.5|113601|113551|113603.5|113553.5|113598.8|113548.8|12
1736143510000|2025-01-06 06:05:10|113600.9|113550.9|113589|113539|113601|113551|113589|113539|19
1736143520000|2025-01-06 06:05:20|113588.1|113538.1|113585.3|113535.3|113588.8|113538.8|113582.5|113532.5|15
1736143530000|2025-01-06 06:05:30|113585.4|113535.4|113586.7|113536.7|113587|113537|113582.5|113532.5|14
1736143540000|2025-01-06 06:05:40|113584.6|113534.6|113587.2|113537.2|113588.6|113538.6|113584.6|113534.6|19
1736143550000|2025-01-06 06:05:50|113586.4|113536.4|113586.2|113536.2|113589.4|113539.4|113583.9|113533.9|8
1736143560000|2025-01-06 06:06:00|113585.7|113535.7|113591.6|113541.6|113595|113545|113585.7|113535.7|20
1736143570000|2025-01-06 06:06:10|113591.9|113541.9|113598.2|113548.2|113599.3|113549.3|113590.3|113540.3|17
1736143580000|2025-01-06 06:06:20|113598.7|113548.7|113598.7|113548.7|113599.2|113549.2|113598.7|113548.7|4
1736143590000|2025-01-06 06:06:30|113598.9|113548.9|113608|113558|113608|113558|113598.2|113548.2|11
1736143600000|2025-01-06 06:06:40|113605|113555|113641.4|113591.4|113642.7|113592.7|113605|113555|31
1736143610000|2025-01-06 06:06:50|113637.2|113587.2|113636|113586|113641.4|113591.4|113635.5|113585.5|10
1736143620000|2025-01-06 06:07:00|113636.4|113586.4|113640|113590|113641.3|113591.3|113634.7|113584.7|8
1736143630000|2025-01-06 06:07:10|113641.6|113591.6|113644|113594|113644|113594|113636.5|113586.5|11
1736143640000|2025-01-06 06:07:20|113645.1|113595.1|113645.5|113595.5|113648|113598|113638.7|113588.7|16
1736143650000|2025-01-06 06:07:30|113646.9|113596.9|113647|113597|113647|113597|113646.9|113596.9|2
1736143660000|2025-01-06 06:07:40|113647.1|113597.1|113661|113611|113662.2|113612.2|113647.1|113597.1|15
1736143670000|2025-01-06 06:07:50|113662.5|113612.5|113673.6|113623.6|113677.7|113627.7|113662.5|113612.5|28
1736143680000|2025-01-06 06:08:00|113673.4|113623.4|113669.6|113619.6|113678.4|113628.4|113668.7|113618.7|15
1736143690000|2025-01-06 06:08:10|113668.9|113618.9|113675.6|113625.6|113675.8|113625.8|113668.9|113618.9|13
1736143700000|2025-01-06 06:08:20|113676.4|113626.4|113670.9|113620.9|113680.5|113630.5|113670.9|113620.9|13
1736143710000|2025-01-06 06:08:30|113671.6|113621.6|113670.8|113620.8|113676.7|113626.7|113670.8|113620.8|13
1736143720000|2025-01-06 06:08:40|113671.4|113621.4|113666.5|113616.5|113674|113624|113666.5|113616.5|12
1736143730000|2025-01-06 06:08:50|113668.3|113618.3|113665.4|113615.4|113669.6|113619.6|113665.4|113615.4|12
1736143740000|2025-01-06 06:09:00|113663.4|113613.4|113659.1|113609.1|113667.2|113617.2|113658.1|113608.1|17
1736143750000|2025-01-06 06:09:10|113662.7|113612.7|113647.9|113597.9|113662.7|113612.7|113647.6|113597.6|14
1736143760000|2025-01-06 06:09:20|113642.9|113592.9|113638.1|113588.1|113647.5|113597.5|113638.1|113588.1|29
1736143770000|2025-01-06 06:09:30|113637.1|113587.1|113633|113583|113637.1|113587.1|113630.7|113580.7|7
1736143780000|2025-01-06 06:09:40|113634.6|113584.6|113636.6|113586.6|113643.4|113593.4|113630.8|113580.8|33
1736143790000|2025-01-06 06:09:50|113635.2|113585.2|113639.2|113589.2|113643.3|113593.3|113633.2|113583.2|35
1736143800000|2025-01-06 06:10:00|113643.2|113593.2|113649.3|113599.3|113651.6|113601.6|113643.2|113593.2|29
1736143810000|2025-01-06 06:10:10|113648.1|113598.1|113649.1|113599.1|113653.6|113603.6|113646.7|113596.7|11
1736143820000|2025-01-06 06:10:20|113653.2|113603.2|113643.7|113593.7|113653.2|113603.2|113634.5|113584.5|18
1736143830000|2025-01-06 06:10:30|113643.6|113593.6|113644.5|113594.5|113644.5|113594.5|113643.6|113593.6|4
1736143840000|2025-01-06 06:10:40|113639.1|113589.1|113635.3|113585.3|113646.5|113596.5|113634|113584|21
1736143850000|2025-01-06 06:10:50|113633.7|113583.7|113630.5|113580.5|113638.2|113588.2|113621.9|113571.9|44
1736143860000|2025-01-06 06:11:00|113630.2|113580.2|113633.8|113583.8|113634|113584|113627.4|113577.4|16
1736143870000|2025-01-06 06:11:10|113630.1|113580.1|113633.4|113583.4|113635.8|113585.8|113627.5|113577.5|33
1736143880000|2025-01-06 06:11:20|113630.7|113580.7|113630.8|113580.8|113633.4|113583.4|113630.7|113580.7|15
1736143890000|2025-01-06 06:11:30|113631.6|113581.6|113631.2|113581.2|113631.6|113581.6|113630.5|113580.5|7
1736143900000|2025-01-06 06:11:40|113632|113582|113630.6|113580.6|113632|113582|113630.5|113580.5|5
1736143910000|2025-01-06 06:11:50|113626.6|113576.6|113630.1|113580.1|113637.4|113587.4|113626.1|113576.1|29
1736143920000|2025-01-06 06:12:00|113633.4|113583.4|113639.4|113589.4|113640.3|113590.3|113627.3|113577.3|25
1736143930000|2025-01-06 06:12:10|113639.1|113589.1|113626.1|113576.1|113639.1|113589.1|113620.1|113570.1|19
1736143940000|2025-01-06 06:12:20|113628.7|113578.7|113632.2|113582.2|113636.2|113586.2|113622.5|113572.5|42
1736143950000|2025-01-06 06:12:30|113630.8|113580.8|113626|113576|113633.7|113583.7|113619.5|113569.5|32
1736143960000|2025-01-06 06:12:40|113623.5|113573.5|113627.1|113577.1|113628|113578|113622.7|113572.7|34
1736143970000|2025-01-06 06:12:50|113627.8|113577.8|113627|113577|113631.8|113581.8|113621.5|113571.5|39
1736143980000|2025-01-06 06:13:00|113627.6|113577.6|113622.3|113572.3|113632.8|113582.8|113611.3|113561.3|24
1736143990000|2025-01-06 06:13:10|113619.5|113569.5|113614.7|113564.7|113622.5|113572.5|113614.1|113564.1|19
1736144000000|2025-01-06 06:13:20|113617.5|113567.5|113616.8|113566.8|113617.5|113567.5|113613.5|113563.5|12
1736144010000|2025-01-06 06:13:30|113611.3|113561.3|113610.9|113560.9|113616.1|113566.1|113610.9|113560.9|12
1736144020000|2025-01-06 06:13:40|113615.9|113565.9|113613.7|113563.7|113617.1|113567.1|113611.7|113561.7|11
1736144030000|2025-01-06 06:13:50|113618.4|113568.4|113613.7|113563.7|113618.4|113568.4|113609.1|113559.1|20
1736144040000|2025-01-06 06:14:00|113613.6|113563.6|113617.4|113567.4|113617.7|113567.7|113613.6|113563.6|18
1736144050000|2025-01-06 06:14:10|113616.8|113566.8|113609|113559|113617.5|113567.5|113608.9|113558.9|10
1736144060000|2025-01-06 06:14:20|113613.5|113563.5|113608.8|113558.8|113614.3|113564.3|113608.8|113558.8|4
1736144070000|2025-01-06 06:14:30|113613.2|113563.2|113608.1|113558.1|113613.7|113563.7|113607.9|113557.9|17
1736144080000|2025-01-06 06:14:40|113609.8|113559.8|113626.4|113576.4|113629.4|113579.4|113607.5|113557.5|37
1736144090000|2025-01-06 06:14:50|113622|113572|113621.1|113571.1|113623.7|113573.7|113617.7|113567.7|21
1736144100000|2025-01-06 06:15:00|113618.6|113568.6|113619.2|113569.2|113624.8|113574.8|113618.6|113568.6|11
1736144110000|2025-01-06 06:15:10|113616.9|113566.9|113612|113562|113618.2|113568.2|113608.8|113558.8|38
1736144120000|2025-01-06 06:15:20|113611.7|113561.7|113605.5|113555.5|113611.7|113561.7|113604.9|113554.9|25
1736144130000|2025-01-06 06:15:30|113607.2|113557.2|113611.2|113561.2|113615.5|113565.5|113606.7|113556.7|10
1736144140000|2025-01-06 06:15:40|113606.7|113556.7|113611.9|113561.9|113613|113563|113606.7|113556.7|7
1736144150000|2025-01-06 06:15:50|113608.4|113558.4|113613.4|113563.4|113613.4|113563.4|113606.9|113556.9|10
1736144160000|2025-01-06 06:16:00|113605.3|113555.3|113622|113572|113626.4|113576.4|113605.3|113555.3|43
1736144170000|2025-01-06 06:16:10|113628.7|113578.7|113622.8|113572.8|113629.7|113579.7|113618.9|113568.9|32
1736144180000|2025-01-06 06:16:20|113627.3|113577.3|113621.2|113571.2|113627.3|113577.3|113618|113568|25
1736144190000|2025-01-06 06:16:30|113617.4|113567.4|113616.8|113566.8|113623.3|113573.3|113615.5|113565.5|20
1736144200000|2025-01-06 06:16:40|113613.3|113563.3|113617.2|113567.2|113617.9|113567.9|113612.6|113562.6|17
1736144210000|2025-01-06 06:16:50|113615.6|113565.6|113611.8|113561.8|113619.8|113569.8|113611|113561|28
1736144220000|2025-01-06 06:17:00|113615.5|113565.5|113632.8|113582.8|113638.7|113588.7|113615.5|113565.5|45
1736144230000|2025-01-06 06:17:10|113634|113584|113638.7|113588.7|113638.7|113588.7|113630.6|113580.6|12
1736144240000|2025-01-06 06:17:20|113636.8|113586.8|113641.8|113591.8|113641.8|113591.8|113631.8|113581.8|24
1736144250000|2025-01-06 06:17:30|113641.7|113591.7|113640.8|113590.8|113641.7|113591.7|113639.6|113589.6|6
1736144260000|2025-01-06 06:17:40|113640.6|113590.6|113626.5|113576.5|113641.2|113591.2|113626.5|113576.5|18
1736144270000|2025-01-06 06:17:50|113624.5|113574.5|113626.6|113576.6|113627.2|113577.2|113619.1|113569.1|15
1736144280000|2025-01-06 06:18:00|113625.6|113575.6|113630|113580|113630|113580|113619.6|113569.6|41
1736144290000|2025-01-06 06:18:10|113626.8|113576.8|113626.8|113576.8|113630.2|113580.2|113619.2|113569.2|25
1736144300000|2025-01-06 06:18:20|113625|113575|113623|113573|113631.4|113581.4|113617.6|113567.6|43
1736144310000|2025-01-06 06:18:30|113619.7|113569.7|113619.8|113569.8|113623.4|113573.4|113614.1|113564.1|42
1736144320000|2025-01-06 06:18:40|113617.9|113567.9|113621|113571|113622.3|113572.3|113617.4|113567.4|29
1736144330000|2025-01-06 06:18:50|113622.2|113572.2|113624.3|113574.3|113625|113575|113618.1|113568.1|39
1736144340000|2025-01-06 06:19:00|113622.7|113572.7|113620.4|113570.4|113630.3|113580.3|113616.9|113566.9|34
1736144350000|2025-01-06 06:19:10|113619.6|113569.6|113618.9|113568.9|113619.6|113569.6|113616.2|113566.2|14
1736144360000|2025-01-06 06:19:20|113621.7|113571.7|113619|113569|113621.7|113571.7|113615.2|113565.2|25
1736144370000|2025-01-06 06:19:30|113616.2|113566.2|113621.7|113571.7|113624.5|113574.5|113616.2|113566.2|27
1736144380000|2025-01-06 06:19:40|113621.6|113571.6|113617.8|113567.8|113621.6|113571.6|113616.4|113566.4|16
1736144390000|2025-01-06 06:19:50|113617.9|113567.9|113617.8|113567.8|113619.9|113569.9|113617.6|113567.6|10
1736144400000|2025-01-06 06:20:00|113617.7|113567.7|113614.3|113564.3|113620.9|113570.9|113614.2|113564.2|7
1736144410000|2025-01-06 06:20:10|113619.1|113569.1|113615.2|113565.2|113619.1|113569.1|113611|113561|31
1736144420000|2025-01-06 06:20:20|113616.8|113566.8|113628.4|113578.4|113631.7|113581.7|113613.7|113563.7|44
1736144430000|2025-01-06 06:20:30|113626|113576|113629.3|113579.3|113633.8|113583.8|113625.1|113575.1|46
1736144440000|2025-01-06 06:20:40|113628.3|113578.3|113630.2|113580.2|113634.4|113584.4|113623.3|113573.3|12
1736144450000|2025-01-06 06:20:50|113621.8|113571.8|113626.3|113576.3|113635.1|113585.1|113621.8|113571.8|21
1736144460000|2025-01-06 06:21:00|113630.6|113580.6|113632.2|113582.2|113639.4|113589.4|113623.8|113573.8|35
1736144470000|2025-01-06 06:21:10|113637|113587|113637.8|113587.8|113639.8|113589.8|113628.2|113578.2|24
1736144480000|2025-01-06 06:21:20|113632.6|113582.6|113644.2|113594.2|113645.2|113595.2|113631.6|113581.6|27
1736144490000|2025-01-06 06:21:30|113641|113591|113649.6|113599.6|113651.3|113601.3|113641|113591|23
1736144500000|2025-01-06 06:21:40|113647.3|113597.3|113649.1|113599.1|113651.6|113601.6|113647.3|113597.3|21
1736144510000|2025-01-06 06:21:50|113650.7|113600.7|113651|113601|113653.5|113603.5|113647.5|113597.5|32
1736144520000|2025-01-06 06:22:00|113653.5|113603.5|113665|113615|113669.8|113619.8|113652.1|113602.1|30
1736144530000|2025-01-06 06:22:10|113667|113617|113667|113617|113676.8|113626.8|113666.5|113616.5|43
1736144540000|2025-01-06 06:22:20|113668|113618|113667.6|113617.6|113673.1|113623.1|113665.1|113615.1|28
1736144550000|2025-01-06 06:22:30|113666.2|113616.2|113677.3|113627.3|113678.9|113628.9|113666.2|113616.2|21
1736144560000|2025-01-06 06:22:40|113677.2|113627.2|113679.7|113629.7|113680.7|113630.7|113676.3|113626.3|16
1736144570000|2025-01-06 06:22:50|113682.5|113632.5|113681.3|113631.3|113684.3|113634.3|113679.9|113629.9|13
1736144580000|2025-01-06 06:23:00|113680.3|113630.3|113681.8|113631.8|113684.5|113634.5|113677.3|113627.3|14
1736144590000|2025-01-06 06:23:10|113683.6|113633.6|113685.1|113635.1|113689.7|113639.7|113679.2|113629.2|20
1736144600000|2025-01-06 06:23:20|113683.2|113633.2|113685.9|113635.9|113688.6|113638.6|113681.6|113631.6|27
1736144610000|2025-01-06 06:23:30|113688.9|113638.9|113683.6|113633.6|113690.9|113640.9|113683.6|113633.6|26
1736144620000|2025-01-06 06:23:40|113688|113638|113686.8|113636.8|113688|113638|113683|113633|14
1736144630000|2025-01-06 06:23:50|113686.7|113636.7|113681.6|113631.6|113688.1|113638.1|113681.2|113631.2|11
1736144640000|2025-01-06 06:24:00|113685.2|113635.2|113679.9|113629.9|113685.3|113635.3|113677.9|113627.9|29
1736144650000|2025-01-06 06:24:10|113678.5|113628.5|113681.2|113631.2|113682.5|113632.5|113674.9|113624.9|13
1736144660000|2025-01-06 06:24:20|113678.8|113628.8|113683.1|113633.1|113684.2|113634.2|113676.4|113626.4|20
1736144670000|2025-01-06 06:24:30|113679.9|113629.9|113678.6|113628.6|113685.1|113635.1|113678.6|113628.6|19
1736144680000|2025-01-06 06:24:40|113681.4|113631.4|113675.7|113625.7|113683.2|113633.2|113675|113625|34
1736144690000|2025-01-06 06:24:50|113678|113628|113680.6|113630.6|113680.6|113630.6|113675.4|113625.4|15
1736144700000|2025-01-06 06:25:00|113678.1|113628.1|113685.5|113635.5|113685.5|113635.5|113678.1|113628.1|19
1736144710000|2025-01-06 06:25:10|113683.3|113633.3|113685.3|113635.3|113685.9|113635.9|113680|113630|30
1736144720000|2025-01-06 06:25:20|113687.6|113637.6|113675.5|113625.5|113687.6|113637.6|113672.8|113622.8|17
1736144730000|2025-01-06 06:25:30|113674.3|113624.3|113670.5|113620.5|113680.9|113630.9|113667.9|113617.9|34
1736144740000|2025-01-06 06:25:40|113671.7|113621.7|113670.7|113620.7|113675.8|113625.8|113668.2|113618.2|37
1736144750000|2025-01-06 06:25:50|113672.5|113622.5|113679.4|113629.4|113679.9|113629.9|113670.3|113620.3|23
1736144760000|2025-01-06 06:26:00|113679.2|113629.2|113677.7|113627.7|113680.7|113630.7|113674.8|113624.8|21
1736144770000|2025-01-06 06:26:10|113678.5|113628.5|113670.8|113620.8|113678.5|113628.5|113670.8|113620.8|22
1736144780000|2025-01-06 06:26:20|113672.7|113622.7|113677.2|113627.2|113677.8|113627.8|113672.6|113622.6|20
1736144790000|2025-01-06 06:26:30|113676|113626|113679.1|113629.1|113679.1|113629.1|113676|113626|9
1736144800000|2025-01-06 06:26:40|113678|113628|113681.6|113631.6|113687.8|113637.8|113678|113628|21
1736144810000|2025-01-06 06:26:50|113679.7|113629.7|113684.7|113634.7|113687.4|113637.4|113679.7|113629.7|7
1736144820000|2025-01-06 06:27:00|113684.2|113634.2|113686.7|113636.7|113687.7|113637.7|113683.2|113633.2|22
1736144830000|2025-01-06 06:27:10|113690|113640|113687.9|113637.9|113690|113640|113682.4|113632.4|22
1736144840000|2025-01-06 06:27:20|113687.2|113637.2|113678.5|113628.5|113687.2|113637.2|113674.7|113624.7|20
1736144850000|2025-01-06 06:27:30|113680.2|113630.2|113680.1|113630.1|113680.2|113630.2|113675.6|113625.6|31
1736144860000|2025-01-06 06:27:40|113678.5|113628.5|113679.7|113629.7|113680.7|113630.7|113674.9|113624.9|22
1736144870000|2025-01-06 06:27:50|113678.1|113628.1|113671.4|113621.4|113678.1|113628.1|113669.7|113619.7|20
1736144880000|2025-01-06 06:28:00|113674.2|113624.2|113668.4|113618.4|113674.2|113624.2|113668.4|113618.4|12
1736144890000|2025-01-06 06:28:10|113670|113620|113674.2|113624.2|113675.4|113625.4|113667.5|113617.5|41
1736144900000|2025-01-06 06:28:20|113672.6|113622.6|113673.6|113623.6|113677.2|113627.2|113669.6|113619.6|36
1736144910000|2025-01-06 06:28:30|113671.4|113621.4|113671.4|113621.4|113675.4|113625.4|113670.4|113620.4|13
1736144920000|2025-01-06 06:28:40|113673.1|113623.1|113671.4|113621.4|113675.1|113625.1|113667.8|113617.8|15
1736144930000|2025-01-06 06:28:50|113671.3|113621.3|113671.7|113621.7|113674.4|113624.4|113670|113620|19
1736144940000|2025-01-06 06:29:00|113670|113620|113671.7|113621.7|113675.4|113625.4|113669.6|113619.6|17
1736144950000|2025-01-06 06:29:10|113673.7|113623.7|113672|113622|113674.9|113624.9|113668.1|113618.1|19
1736144960000|2025-01-06 06:29:20|113674.1|113624.1|113673.8|113623.8|113675.8|113625.8|113670.7|113620.7|15
1736144970000|2025-01-06 06:29:30|113674.8|113624.8|113673.1|113623.1|113674.8|113624.8|113673.1|113623.1|7
1736144980000|2025-01-06 06:29:40|113671|113621|113670.4|113620.4|113673.7|113623.7|113668.4|113618.4|16
1736144990000|2025-01-06 06:29:50|113667.9|113617.9|113670.6|113620.6|113673.3|113623.3|113665.9|113615.9|33
1736145000000|2025-01-06 06:30:00|113667.9|113617.9|113665.7|113615.7|113671|113621|113665.6|113615.6|22
1736145010000|2025-01-06 06:30:10|113669.3|113619.3|113666.2|113616.2|113672.6|113622.6|113659.7|113609.7|44
1736145020000|2025-01-06 06:30:20|113666.3|113616.3|113650.7|113600.7|113666.3|113616.3|113642.5|113592.5|46
1736145030000|2025-01-06 06:30:30|113648.2|113598.2|113629.6|113579.6|113650.6|113600.6|113626.4|113576.4|67
1736145040000|2025-01-06 06:30:40|113627.7|113577.7|113627.1|113577.1|113630|113580|113626.5|113576.5|9
1736145050000|2025-01-06 06:30:50|113627.2|113577.2|113621|113571|113627.3|113577.3|113619|113569|9
1736145060000|2025-01-06 06:31:00|113623.2|113573.2|113620.7|113570.7|113623.2|113573.2|113615.7|113565.7|47
1736145070000|2025-01-06 06:31:10|113621.9|113571.9|113622|113572|113627.4|113577.4|113616.1|113566.1|41
1736145080000|2025-01-06 06:31:20|113620.3|113570.3|113618.5|113568.5|113621.9|113571.9|113613.9|113563.9|25
1736145090000|2025-01-06 06:31:30|113620.5|113570.5|113620.5|113570.5|113625.6|113575.6|113617|113567|36
1736145100000|2025-01-06 06:31:40|113619.2|113569.2|113625.3|113575.3|113627.8|113577.8|113619.2|113569.2|28
1736145110000|2025-01-06 06:31:50|113616.8|113566.8|113623|113573|113625.3|113575.3|113613.8|113563.8|29
1736145120000|2025-01-06 06:32:00|113624.4|113574.4|113614.5|113564.5|113625.3|113575.3|113614.2|113564.2|36
1736145130000|2025-01-06 06:32:10|113616.5|113566.5|113619.2|113569.2|113622.4|113572.4|113613.3|113563.3|28
1736145140000|2025-01-06 06:32:20|113619.1|113569.1|113617.2|113567.2|113619.1|113569.1|113615.1|113565.1|11
1736145150000|2025-01-06 06:32:30|113615.9|113565.9|113620.7|113570.7|113624.3|113574.3|113614.7|113564.7|48
1736145160000|2025-01-06 06:32:40|113618.3|113568.3|113618.1|113568.1|113629.1|113579.1|113617.2|113567.2|44
1736145170000|2025-01-06 06:32:50|113620.8|113570.8|113617.5|113567.5|113628.3|113578.3|113616.8|113566.8|39
1736145180000|2025-01-06 06:33:00|113617.6|113567.6|113610.2|113560.2|113617.6|113567.6|113606.4|113556.4|50
1736145190000|2025-01-06 06:33:10|113608.2|113558.2|113605.6|113555.6|113611.8|113561.8|113604.3|113554.3|39
1736145200000|2025-01-06 06:33:20|113603.8|113553.8|113609|113559|113611.2|113561.2|113602.1|113552.1|33
1736145210000|2025-01-06 06:33:30|113610.3|113560.3|113611.3|113561.3|113611.6|113561.6|113605|113555|52
1736145220000|2025-01-06 06:33:40|113609|113559|113610.2|113560.2|113611.4|113561.4|113600.3|113550.3|50
1736145230000|2025-01-06 06:33:50|113605|113555|113611.2|113561.2|113612.7|113562.7|113605|113555|55
1736145240000|2025-01-06 06:34:00|113611.6|113561.6|113606.3|113556.3|113616.5|113566.5|113606.3|113556.3|62
1736145250000|2025-01-06 06:34:10|113602.8|113552.8|113600.4|113550.4|113610|113560|113598.1|113548.1|53
1736145260000|2025-01-06 06:34:20|113598.8|113548.8|113600.2|113550.2|113600.3|113550.3|113596|113546|20
1736145270000|2025-01-06 06:34:30|113598.3|113548.3|113601.1|113551.1|113602.8|113552.8|113595.5|113545.5|22
1736145280000|2025-01-06 06:34:40|113598.5|113548.5|113596.2|113546.2|113603.6|113553.6|113596.2|113546.2|44
1736145290000|2025-01-06 06:34:50|113599.6|113549.6|113609.7|113559.7|113615.6|113565.6|113597|113547|73
1736145300000|2025-01-06 06:35:00|113608.9|113558.9|113616.7|113566.7|113617.2|113567.2|113603|113553|61
1736145310000|2025-01-06 06:35:10|113618.7|113568.7|113614.4|113564.4|113620.1|113570.1|113611.3|113561.3|48
1736145320000|2025-01-06 06:35:20|113616.6|113566.6|113614.8|113564.8|113620.5|113570.5|113609.1|113559.1|68
1736145330000|2025-01-06 06:35:30|113615.7|113565.7|113608.1|113558.1|113621.7|113571.7|113608.1|113558.1|49
1736145340000|2025-01-06 06:35:40|113610.7|113560.7|113603.6|113553.6|113610.7|113560.7|113603.5|113553.5|24
1736145350000|2025-01-06 06:35:50|113604.9|113554.9|113604.3|113554.3|113607.2|113557.2|113601.8|113551.8|32
1736145360000|2025-01-06 06:36:00|113602.7|113552.7|113611.2|113561.2|113611.8|113561.8|113602.7|113552.7|45
1736145370000|2025-01-06 06:36:10|113607.1|113557.1|113605.2|113555.2|113611.1|113561.1|113602.4|113552.4|18
1736145380000|2025-01-06 06:36:20|113607.2|113557.2|113602.7|113552.7|113607.7|113557.7|113595.3|113545.3|53
1736145390000|2025-01-06 06:36:30|113598.5|113548.5|113599.8|113549.8|113604.9|113554.9|113594|113544|25
1736145400000|2025-01-06 06:36:40|113595.9|113545.9|113601.5|113551.5|113605.6|113555.6|113594.2|113544.2|57
1736145410000|2025-01-06 06:36:50|113603.4|113553.4|113603.4|113553.4|113608.1|113558.1|113597.7|113547.7|49
1736145420000|2025-01-06 06:37:00|113601.3|113551.3|113603.3|113553.3|113605.5|113555.5|113589.9|113539.9|48
1736145430000|2025-01-06 06:37:10|113601.3|113551.3|113585.9|113535.9|113601.3|113551.3|113582.1|113532.1|52
1736145440000|2025-01-06 06:37:20|113587.4|113537.4|113587.1|113537.1|113592.2|113542.2|113580.1|113530.1|53
1736145450000|2025-01-06 06:37:30|113588|113538|113584.7|113534.7|113591.7|113541.7|113584.5|113534.5|66
1736145460000|2025-01-06 06:37:40|113586.5|113536.5|113585.9|113535.9|113591.2|113541.2|113583.4|113533.4|56
1736145470000|2025-01-06 06:37:50|113587.8|113537.8|113589.2|113539.2|113589.9|113539.9|113583|113533|21
1736145480000|2025-01-06 06:38:00|113589.5|113539.5|113587.5|113537.5|113590.4|113540.4|113581.2|113531.2|30
1736145490000|2025-01-06 06:38:10|113586.1|113536.1|113588.3|113538.3|113594.8|113544.8|113583.5|113533.5|17
1736145500000|2025-01-06 06:38:20|113587.4|113537.4|113589.4|113539.4|113592.1|113542.1|113585.3|113535.3|19
1736145510000|2025-01-06 06:38:30|113590.6|113540.6|113589.2|113539.2|113590.8|113540.8|113583.3|113533.3|20
1736145520000|2025-01-06 06:38:40|113590.2|113540.2|113589.4|113539.4|113591.5|113541.5|113584.6|113534.6|48
1736145530000|2025-01-06 06:38:50|113587.5|113537.5|113578.6|113528.6|113591.8|113541.8|113576.3|113526.3|45
1736145540000|2025-01-06 06:39:00|113578.3|113528.3|113582.7|113532.7|113586.6|113536.6|113577.5|113527.5|59
1736145550000|2025-01-06 06:39:10|113581.3|113531.3|113582|113532|113588.7|113538.7|113578.5|113528.5|59
1736145560000|2025-01-06 06:39:20|113580.7|113530.7|113580.8|113530.8|113583.3|113533.3|113580.5|113530.5|19
1736145570000|2025-01-06 06:39:30|113580.3|113530.3|113580.2|113530.2|113582.8|113532.8|113579.2|113529.2|14
1736145580000|2025-01-06 06:39:40|113581.7|113531.7|113587.3|113537.3|113587.3|113537.3|113579.6|113529.6|27
1736145590000|2025-01-06 06:39:50|113586.3|113536.3|113586.6|113536.6|113591.3|113541.3|113583.7|113533.7|29
1736145600000|2025-01-06 06:40:00|113585.5|113535.5|113585.7|113535.7|113586.4|113536.4|113584.7|113534.7|7
1736145610000|2025-01-06 06:40:10|113587.6|113537.6|113588|113538|113590.2|113540.2|113587.6|113537.6|12
1736145620000|2025-01-06 06:40:20|113590|113540|113581.9|113531.9|113592.7|113542.7|113580.7|113530.7|22
1736145630000|2025-01-06 06:40:30|113581.8|113531.8|113583|113533|113588.1|113538.1|113580.5|113530.5|21
1736145640000|2025-01-06 06:40:40|113586.2|113536.2|113582.3|113532.3|113587.5|113537.5|113580.2|113530.2|24
1736145650000|2025-01-06 06:40:50|113585.8|113535.8|113585.9|113535.9|113586.4|113536.4|113580.3|113530.3|12
1736145660000|2025-01-06 06:41:00|113586.3|113536.3|113576.1|113526.1|113588.5|113538.5|113576.1|113526.1|19
1736145670000|2025-01-06 06:41:10|113574.5|113524.5|113573.2|113523.2|113584.8|113534.8|113573|113523|40
1736145680000|2025-01-06 06:41:20|113574.4|113524.4|113574|113524|113583.8|113533.8|113572.8|113522.8|49
1736145690000|2025-01-06 06:41:30|113574.2|113524.2|113579.2|113529.2|113584.9|113534.9|113572.7|113522.7|56
1736145700000|2025-01-06 06:41:40|113577.8|113527.8|113572.6|113522.6|113585.4|113535.4|113572.6|113522.6|63
1736145710000|2025-01-06 06:41:50|113574|113524|113572.6|113522.6|113576.9|113526.9|113567.7|113517.7|52
1736145720000|2025-01-06 06:42:00|113574.6|113524.6|113564.8|113514.8|113577|113527|113564.8|113514.8|45
1736145730000|2025-01-06 06:42:10|113565.7|113515.7|113558|113508|113565.9|113515.9|113552.3|113502.3|21
1736145740000|2025-01-06 06:42:20|113556.4|113506.4|113556.4|113506.4|113557.6|113507.6|113553.9|113503.9|11
1736145750000|2025-01-06 06:42:30|113556.9|113506.9|113557.9|113507.9|113557.9|113507.9|113556.9|113506.9|3
1736145760000|2025-01-06 06:42:40|113557.6|113507.6|113557.6|113507.6|113557.6|113507.6|113557.3|113507.3|4
1736145770000|2025-01-06 06:42:50|113558.3|113508.3|113580.3|113530.3|113584.8|113534.8|113558.3|113508.3|20
1736145780000|2025-01-06 06:43:00|113583|113533|113582.3|113532.3|113585.5|113535.5|113576.5|113526.5|60
1736145790000|2025-01-06 06:43:10|113581.1|113531.1|113582|113532|113586.5|113536.5|113579.8|113529.8|65
1736145800000|2025-01-06 06:43:20|113583.3|113533.3|113584.4|113534.4|113586.2|113536.2|113577.8|113527.8|74
1736145810000|2025-01-06 06:43:30|113582.9|113532.9|113582.3|113532.3|113585.7|113535.7|113578.9|113528.9|55
1736145820000|2025-01-06 06:43:40|113583.9|113533.9|113576.6|113526.6|113585.1|113535.1|113573.1|113523.1|50
1736145830000|2025-01-06 06:43:50|113577.4|113527.4|113555.4|113505.4|113577.6|113527.6|113554|113504|41
1736145840000|2025-01-06 06:44:00|113554|113504|113554.6|113504.6|113566.2|113516.2|113550.8|113500.8|42
1736145850000|2025-01-06 06:44:10|113553.5|113503.5|113553.2|113503.2|113554.5|113504.5|113552.2|113502.2|11
1736145860000|2025-01-06 06:44:20|113554.6|113504.6|113551.1|113501.1|113554.6|113504.6|113548.4|113498.4|16
1736145870000|2025-01-06 06:44:30|113548.9|113498.9|113549|113499|113552.6|113502.6|113546.5|113496.5|19
1736145880000|2025-01-06 06:44:40|113549.8|113499.8|113547|113497|113549.8|113499.8|113545.4|113495.4|14
1736145890000|2025-01-06 06:44:50|113548.8|113498.8|113547.2|113497.2|113551.7|113501.7|113545.4|113495.4|27
1736145900000|2025-01-06 06:45:00|113547.1|113497.1|113544.9|113494.9|113549.6|113499.6|113542.8|113492.8|20
1736145910000|2025-01-06 06:45:10|113545|113495|113529.3|113479.3|113545.6|113495.6|113526.5|113476.5|26
1736145920000|2025-01-06 06:45:20|113528.5|113478.5|113543.6|113493.6|113547.4|113497.4|113524.4|113474.4|20
1736145930000|2025-01-06 06:45:30|113543.8|113493.8|113551.4|113501.4|113553.2|113503.2|113543.8|113493.8|34
1736145940000|2025-01-06 06:45:40|113553.1|113503.1|113555.1|113505.1|113555.1|113505.1|113548.9|113498.9|27
1736145950000|2025-01-06 06:45:50|113554|113504|113555.9|113505.9|113558.1|113508.1|113552.2|113502.2|18
1736145960000|2025-01-06 06:46:00|113556|113506|113558.3|113508.3|113560.8|113510.8|113550.8|113500.8|29
1736145970000|2025-01-06 06:46:10|113555.8|113505.8|113555.1|113505.1|113556.5|113506.5|113549.7|113499.7|6
1736145980000|2025-01-06 06:46:20|113556.6|113506.6|113558.9|113508.9|113560.1|113510.1|113556|113506|21
1736145990000|2025-01-06 06:46:30|113560.9|113510.9|113560.6|113510.6|113560.9|113510.9|113557.6|113507.6|5
1736146000000|2025-01-06 06:46:40|113558.5|113508.5|113574.8|113524.8|113582.5|113532.5|113558.5|113508.5|52
1736146010000|2025-01-06 06:46:50|113576.4|113526.4|113577.1|113527.1|113583.9|113533.9|113573.4|113523.4|56
1736146020000|2025-01-06 06:47:00|113578.6|113528.6|113583.3|113533.3|113584.1|113534.1|113573.8|113523.8|55
1736146030000|2025-01-06 06:47:10|113582.3|113532.3|113585|113535|113588.9|113538.9|113581.5|113531.5|33
1736146040000|2025-01-06 06:47:20|113588.2|113538.2|113585.5|113535.5|113588.2|113538.2|113582.1|113532.1|42
1736146050000|2025-01-06 06:47:30|113589.6|113539.6|113584.9|113534.9|113589.6|113539.6|113581.2|113531.2|32
1736146060000|2025-01-06 06:47:40|113583.7|113533.7|113585.9|113535.9|113589.7|113539.7|113581.7|113531.7|20
1736146070000|2025-01-06 06:47:50|113586.9|113536.9|113585.6|113535.6|113588.2|113538.2|113579.8|113529.8|38
1736146080000|2025-01-06 06:48:00|113586.9|113536.9|113586.7|113536.7|113587.9|113537.9|113580.1|113530.1|33
1736146090000|2025-01-06 06:48:10|113586|113536|113581.8|113531.8|113586.1|113536.1|113581.8|113531.8|20
1736146100000|2025-01-06 06:48:20|113583.4|113533.4|113581.2|113531.2|113585.2|113535.2|113581.1|113531.1|20
1736146110000|2025-01-06 06:48:30|113582|113532|113578.5|113528.5|113588|113538|113578.5|113528.5|26
1736146120000|2025-01-06 06:48:40|113580.1|113530.1|113579.6|113529.6|113584.8|113534.8|113577.4|113527.4|31
1736146130000|2025-01-06 06:48:50|113580.3|113530.3|113586.9|113536.9|113589.4|113539.4|113578.6|113528.6|24
1736146140000|2025-01-06 06:49:00|113589.4|113539.4|113586|113536|113589.4|113539.4|113582.6|113532.6|20
1736146150000|2025-01-06 06:49:10|113581.7|113531.7|113582.1|113532.1|113585.4|113535.4|113577.3|113527.3|25
1736146160000|2025-01-06 06:49:20|113584.1|113534.1|113584.6|113534.6|113587.3|113537.3|113579.4|113529.4|33
1736146170000|2025-01-06 06:49:30|113585.8|113535.8|113587.8|113537.8|113592.7|113542.7|113584.4|113534.4|31
1736146180000|2025-01-06 06:49:40|113584.3|113534.3|113591.2|113541.2|113591.2|113541.2|113584.3|113534.3|12
1736146190000|2025-01-06 06:49:50|113591.1|113541.1|113591.1|113541.1|113591.1|113541.1|113591.1|113541.1|1
1736146200000|2025-01-06 06:50:00|113592.5|113542.5|113602.4|113552.4|113608.6|113558.6|113591.5|113541.5|21
1736146210000|2025-01-06 06:50:10|113602.9|113552.9|113606.4|113556.4|113607.2|113557.2|113602.6|113552.6|9
1736146220000|2025-01-06 06:50:20|113607.2|113557.2|113609|113559|113614.6|113564.6|113603.3|113553.3|40
1736146230000|2025-01-06 06:50:30|113611.1|113561.1|113616.1|113566.1|113618.9|113568.9|113607.7|113557.7|36
1736146240000|2025-01-06 06:50:40|113612.5|113562.5|113611.8|113561.8|113616.2|113566.2|113605.3|113555.3|52
1736146250000|2025-01-06 06:50:50|113609.3|113559.3|113611.1|113561.1|113613.7|113563.7|113605.6|113555.6|49
1736146260000|2025-01-06 06:51:00|113613.5|113563.5|113609|113559|113616.8|113566.8|113607.5|113557.5|38
1736146270000|2025-01-06 06:51:10|113607|113557|113615.7|113565.7|113619.6|113569.6|113606.8|113556.8|36
1736146280000|2025-01-06 06:51:20|113613.3|113563.3|113614.2|113564.2|113622.5|113572.5|113613.3|113563.3|23
1736146290000|2025-01-06 06:51:30|113616|113566|113613.4|113563.4|113619.8|113569.8|113609.6|113559.6|35
1736146300000|2025-01-06 06:51:40|113615.9|113565.9|113616|113566|113621.2|113571.2|113615.1|113565.1|40
1736146310000|2025-01-06 06:51:50|113618|113568|113618.5|113568.5|113623.9|113573.9|113615.8|113565.8|27
1736146320000|2025-01-06 06:52:00|113619|113569|113618.6|113568.6|113619.7|113569.7|113613.9|113563.9|34
1736146330000|2025-01-06 06:52:10|113614.1|113564.1|113610.4|113560.4|113614.2|113564.2|113607.7|113557.7|30
1736146340000|2025-01-06 06:52:20|113609|113559|113612.8|113562.8|113613.5|113563.5|113608.1|113558.1|22
1736146350000|2025-01-06 06:52:30|113614.5|113564.5|113615.3|113565.3|113616.5|113566.5|113610.8|113560.8|17
1736146360000|2025-01-06 06:52:40|113615.5|113565.5|113615.4|113565.4|113615.5|113565.5|113615.4|113565.4|2
1736146370000|2025-01-06 06:52:50|113615.3|113565.3|113615.3|113565.3|113615.3|113565.3|113615.3|113565.3|1
1736146380000|2025-01-06 06:53:00|113615.7|113565.7|113616.8|113566.8|113623.8|113573.8|113604.5|113554.5|21
1736146390000|2025-01-06 06:53:10|113619.1|113569.1|113614.3|113564.3|113621.4|113571.4|113614.1|113564.1|19
1736146400000|2025-01-06 06:53:20|113617.1|113567.1|113620.4|113570.4|113624.3|113574.3|113614.1|113564.1|19
1736146410000|2025-01-06 06:53:30|113618.4|113568.4|113619.3|113569.3|113620.4|113570.4|113612.5|113562.5|14
1736146420000|2025-01-06 06:53:40|113622.2|113572.2|113617.5|113567.5|113626|113576|113616.7|113566.7|43
1736146430000|2025-01-06 06:53:50|113619.4|113569.4|113618.3|113568.3|113622.7|113572.7|113613.6|113563.6|36
1736146440000|2025-01-06 06:54:00|113618.2|113568.2|113619|113569|113625.8|113575.8|113615.8|113565.8|30
1736146450000|2025-01-06 06:54:10|113617.8|113567.8|113620.6|113570.6|113622.2|113572.2|113615.7|113565.7|35
1736146460000|2025-01-06 06:54:20|113619.1|113569.1|113619.4|113569.4|113621.6|113571.6|113617.5|113567.5|41
1736146470000|2025-01-06 06:54:30|113620|113570|113620.4|113570.4|113622.4|113572.4|113618.7|113568.7|34
1736146480000|2025-01-06 06:54:40|113618.8|113568.8|113620.3|113570.3|113622.1|113572.1|113618.8|113568.8|13
1736146490000|2025-01-06 06:54:50|113615.9|113565.9|113619.5|113569.5|113622.6|113572.6|113615.9|113565.9|23
1736146500000|2025-01-06 06:55:00|113619.6|113569.6|113619.9|113569.9|113623.7|113573.7|113613.3|113563.3|37
1736146510000|2025-01-06 06:55:10|113615.4|113565.4|113621|113571|113621.2|113571.2|113613.7|113563.7|31
1736146520000|2025-01-06 06:55:20|113620.7|113570.7|113612.4|113562.4|113622.7|113572.7|113612.1|113562.1|43
1736146530000|2025-01-06 06:55:30|113614.6|113564.6|113607.3|113557.3|113617.2|113567.2|113607|113557|43
1736146540000|2025-01-06 06:55:40|113608|113558|113605.2|113555.2|113613.6|113563.6|113604.9|113554.9|30
1736146550000|2025-01-06 06:55:50|113608.3|113558.3|113610.1|113560.1|113612.3|113562.3|113604.4|113554.4|11
1736146560000|2025-01-06 06:56:00|113612.5|113562.5|113611|113561|113614|113564|113608.7|113558.7|13
1736146570000|2025-01-06 06:56:10|113608.5|113558.5|113603.4|113553.4|113609|113559|113601.6|113551.6|29
1736146580000|2025-01-06 06:56:20|113602.7|113552.7|113579.5|113529.5|113602.8|113552.8|113574.5|113524.5|38
1736146590000|2025-01-06 06:56:30|113581.7|113531.7|113577.2|113527.2|113586.4|113536.4|113573.5|113523.5|31
1736146600000|2025-01-06 06:56:40|113579.4|113529.4|113577.8|113527.8|113579.4|113529.4|113570.3|113520.3|35
1736146610000|2025-01-06 06:56:50|113577.4|113527.4|113575.1|113525.1|113577.8|113527.8|113570|113520|28
1736146620000|2025-01-06 06:57:00|113579|113529|113580.9|113530.9|113584.8|113534.8|113574.4|113524.4|14
1736146630000|2025-01-06 06:57:10|113581.9|113531.9|113582.7|113532.7|113583.7|113533.7|113575.8|113525.8|33
1736146640000|2025-01-06 06:57:20|113579.6|113529.6|113576.5|113526.5|113582|113532|113575.6|113525.6|14
1736146650000|2025-01-06 06:57:30|113578.5|113528.5|113583.1|113533.1|113584.1|113534.1|113576.6|113526.6|22
1736146660000|2025-01-06 06:57:40|113584.8|113534.8|113606.3|113556.3|113606.3|113556.3|113584.8|113534.8|31
1736146670000|2025-01-06 06:57:50|113601.6|113551.6|113593.5|113543.5|113602.4|113552.4|113592.9|113542.9|25
1736146680000|2025-01-06 06:58:00|113592.5|113542.5|113588|113538|113592.5|113542.5|113586.6|113536.6|16
1736146690000|2025-01-06 06:58:10|113586.7|113536.7|113584.8|113534.8|113587.7|113537.7|113584.2|113534.2|8
1736146700000|2025-01-06 06:58:20|113587.5|113537.5|113585.5|113535.5|113587.5|113537.5|113581.8|113531.8|11
1736146710000|2025-01-06 06:58:30|113583.5|113533.5|113589.7|113539.7|113589.7|113539.7|113581.3|113531.3|54
1736146720000|2025-01-06 06:58:40|113591.4|113541.4|113597.4|113547.4|113598.9|113548.9|113590.1|113540.1|23
1736146730000|2025-01-06 06:58:50|113599|113549|113594.5|113544.5|113599|113549|113593.2|113543.2|29
1736146740000|2025-01-06 06:59:00|113589.9|113539.9|113602.7|113552.7|113602.7|113552.7|113589.9|113539.9|31
1736146750000|2025-01-06 06:59:10|113599.7|113549.7|113600.1|113550.1|113601|113551|113597.8|113547.8|20
1736146760000|2025-01-06 06:59:20|113598.5|113548.5|113599.3|113549.3|113602.9|113552.9|113595.5|113545.5|36
1736146770000|2025-01-06 06:59:30|113599.6|113549.6|113589.5|113539.5|113599.6|113549.6|113586.2|113536.2|23
1736146780000|2025-01-06 06:59:40|113593.5|113543.5|113596|113546|113601.1|113551.1|113591|113541|20
1736146790000|2025-01-06 06:59:50|113595.3|113545.3|113600.5|113550.5|113601.1|113551.1|113592|113542|13
1736146800000|2025-01-06 07:00:00|113594.8|113544.8|113575.6|113525.6|113601.8|113551.8|113566.8|113516.8|49
1736146810000|2025-01-06 07:00:10|113575.8|113525.8|113564.1|113514.1|113575.8|113525.8|113557.9|113507.9|29
1736146820000|2025-01-06 07:00:20|113558.2|113508.2|113568.9|113518.9|113569.6|113519.6|113558.2|113508.2|16
1736146830000|2025-01-06 07:00:30|113569.8|113519.8|113565.7|113515.7|113569.8|113519.8|113562.5|113512.5|12
1736146840000|2025-01-06 07:00:40|113564.5|113514.5|113551.2|113501.2|113564.5|113514.5|113545.6|113495.6|21
1736146850000|2025-01-06 07:00:50|113552.4|113502.4|113548.6|113498.6|113552.4|113502.4|113547.3|113497.3|14
1736146860000|2025-01-06 07:01:00|113549.4|113499.4|113548.6|113498.6|113556.9|113506.9|113546.1|113496.1|26
1736146870000|2025-01-06 07:01:10|113549.9|113499.9|113551.8|113501.8|113552.4|113502.4|113549.9|113499.9|17
1736146880000|2025-01-06 07:01:20|113550.6|113500.6|113556|113506|113556.6|113506.6|113548.5|113498.5|14
1736146890000|2025-01-06 07:01:30|113554.8|113504.8|113543.4|113493.4|113555.1|113505.1|113542.1|113492.1|22
1736146900000|2025-01-06 07:01:40|113542.8|113492.8|113544|113494|113546|113496|113542.6|113492.6|19
1736146910000|2025-01-06 07:01:50|113542.8|113492.8|113541.8|113491.8|113545.9|113495.9|113541.8|113491.8|21
1736146920000|2025-01-06 07:02:00|113541.5|113491.5|113530.4|113480.4|113541.5|113491.5|113530.4|113480.4|17
1736146930000|2025-01-06 07:02:10|113529.1|113479.1|113521.1|113471.1|113529.1|113479.1|113519.3|113469.3|8
1736146940000|2025-01-06 07:02:20|113522.7|113472.7|113519.8|113469.8|113525|113475|113519.8|113469.8|17
1736146950000|2025-01-06 07:02:30|113520.8|113470.8|113516.1|113466.1|113521.7|113471.7|113513.2|113463.2|22
1736146960000|2025-01-06 07:02:40|113517.4|113467.4|113517|113467|113517.4|113467.4|113511.6|113461.6|16
1736146970000|2025-01-06 07:02:50|113514.9|113464.9|113508.5|113458.5|113516.1|113466.1|113505.7|113455.7|16
1736146980000|2025-01-06 07:03:00|113511|113461|113524.6|113474.6|113524.6|113474.6|113511|113461|12
1736146990000|2025-01-06 07:03:10|113526.3|113476.3|113533.6|113483.6|113534.1|113484.1|113523.5|113473.5|17
1736147000000|2025-01-06 07:03:20|113532.4|113482.4|113537.2|113487.2|113537.2|113487.2|113531.8|113481.8|18
1736147010000|2025-01-06 07:03:30|113536.2|113486.2|113537.7|113487.7|113537.7|113487.7|113531.4|113481.4|15
1736147020000|2025-01-06 07:03:40|113541.9|113491.9|113520.8|113470.8|113541.9|113491.9|113518|113468|17
1736147030000|2025-01-06 07:03:50|113519.6|113469.6|113519.8|113469.8|113521.4|113471.4|113517.9|113467.9|13
1736147040000|2025-01-06 07:04:00|113521.4|113471.4|113530|113480|113530|113480|113521.4|113471.4|16
1736147050000|2025-01-06 07:04:10|113531.3|113481.3|113546.5|113496.5|113555.8|113505.8|113531.3|113481.3|31
1736147060000|2025-01-06 07:04:20|113548.1|113498.1|113549.5|113499.5|113549.7|113499.7|113546.7|113496.7|10
1736147070000|2025-01-06 07:04:30|113549.6|113499.6|113549.7|113499.7|113550.3|113500.3|113549.6|113499.6|5
1736147080000|2025-01-06 07:04:40|113550.2|113500.2|113547.1|113497.1|113550.2|113500.2|113546.3|113496.3|6
1736147090000|2025-01-06 07:04:50|113547.4|113497.4|113555.8|113505.8|113557|113507|113546.7|113496.7|16
1736147100000|2025-01-06 07:05:00|113553.9|113503.9|113575.4|113525.4|113578.3|113528.3|113553.9|113503.9|20
1736147110000|2025-01-06 07:05:10|113576.9|113526.9|113582.3|113532.3|113584.8|113534.8|113576.9|113526.9|9
1736147120000|2025-01-06 07:05:20|113583.6|113533.6|113589.9|113539.9|113591|113541|113581.9|113531.9|15
1736147130000|2025-01-06 07:05:30|113590.3|113540.3|113587.5|113537.5|113590.3|113540.3|113584.8|113534.8|8
1736147140000|2025-01-06 07:05:40|113588|113538|113587.7|113537.7|113588.2|113538.2|113587.7|113537.7|4
1736147150000|2025-01-06 07:05:50|113587.8|113537.8|113593|113543|113593|113543|113586.5|113536.5|12
1736147160000|2025-01-06 07:06:00|113598.2|113548.2|113599|113549|113600.6|113550.6|113591.7|113541.7|30
1736147170000|2025-01-06 07:06:10|113600.2|113550.2|113598.6|113548.6|113601.2|113551.2|113598.6|113548.6|13
1736147180000|2025-01-06 07:06:20|113599.7|113549.7|113580.5|113530.5|113602|113552|113577.9|113527.9|25
1736147190000|2025-01-06 07:06:30|113581.1|113531.1|113576.5|113526.5|113581.2|113531.2|113575.1|113525.1|16
1736147200000|2025-01-06 07:06:40|113575.9|113525.9|113558.4|113508.4|113576.5|113526.5|113558.4|113508.4|18
1736147210000|2025-01-06 07:06:50|113546.4|113496.4|113562.9|113512.9|113562.9|113512.9|113546.4|113496.4|21
1736147220000|2025-01-06 07:07:00|113562.1|113512.1|113571.5|113521.5|113571.6|113521.6|113562.1|113512.1|12
1736147230000|2025-01-06 07:07:10|113571.6|113521.6|113576.1|113526.1|113579.7|113529.7|113570.8|113520.8|17
1736147240000|2025-01-06 07:07:20|113576.2|113526.2|113560.3|113510.3|113577.4|113527.4|113558.2|113508.2|20
1736147250000|2025-01-06 07:07:30|113560.1|113510.1|113561|113511|113561|113511|113558.5|113508.5|7
1736147260000|2025-01-06 07:07:40|113560.4|113510.4|113563.9|113513.9|113565.4|113515.4|113560.4|113510.4|7
1736147270000|2025-01-06 07:07:50|113562.1|113512.1|113561.9|113511.9|113562.1|113512.1|113558.4|113508.4|9
1736147280000|2025-01-06 07:08:00|113562|113512|113555.3|113505.3|113562|113512|113554.2|113504.2|19
1736147290000|2025-01-06 07:08:10|113556.6|113506.6|113566.6|113516.6|113566.6|113516.6|113555.3|113505.3|12
1736147300000|2025-01-06 07:08:20|113565.2|113515.2|113551.9|113501.9|113566.6|113516.6|113551.2|113501.2|18
1736147310000|2025-01-06 07:08:30|113551|113501|113541|113491|113551|113501|113536.8|113486.8|15
1736147320000|2025-01-06 07:08:40|113539|113489|113532.7|113482.7|113539|113489|113530.4|113480.4|20
1736147330000|2025-01-06 07:08:50|113532|113482|113542.9|113492.9|113543.8|113493.8|113532|113482|14
1736147340000|2025-01-06 07:09:00|113543|113493|113559.5|113509.5|113559.5|113509.5|113543|113493|20
1736147350000|2025-01-06 07:09:10|113561.5|113511.5|113562.6|113512.6|113574.6|113524.6|113558.9|113508.9|19
1736147360000|2025-01-06 07:09:20|113563.4|113513.4|113566.7|113516.7|113567.5|113517.5|113561|113511|11
1736147370000|2025-01-06 07:09:30|113568.5|113518.5|113567|113517|113568.5|113518.5|113565.9|113515.9|8
1736147380000|2025-01-06 07:09:40|113567.2|113517.2|113558.4|113508.4|113575.8|113525.8|113556|113506|20
1736147390000|2025-01-06 07:09:50|113558.3|113508.3|113557.6|113507.6|113560.1|113510.1|113553.4|113503.4|15
1736147400000|2025-01-06 07:10:00|113556|113506|113551.4|113501.4|113556|113506|113548.3|113498.3|13
1736147410000|2025-01-06 07:10:10|113551.2|113501.2|113548.7|113498.7|113551.2|113501.2|113546|113496|17
1736147420000|2025-01-06 07:10:20|113547.1|113497.1|113549.1|113499.1|113549.8|113499.8|113544.9|113494.9|10
1736147430000|2025-01-06 07:10:30|113548.1|113498.1|113546.1|113496.1|113548.1|113498.1|113543|113493|10
1736147440000|2025-01-06 07:10:40|113548.1|113498.1|113546.8|113496.8|113548.2|113498.2|113546.7|113496.7|7
1736147460000|2025-01-06 07:11:00|113547.4|113497.4|113539.6|113489.6|113550.3|113500.3|113538.6|113488.6|21
1736147470000|2025-01-06 07:11:10|113539.9|113489.9|113521.7|113471.7|113541|113491|113521.7|113471.7|18
1736147480000|2025-01-06 07:11:20|113519.1|113469.1|113523.9|113473.9|113523.9|113473.9|113518.5|113468.5|13
1736147490000|2025-01-06 07:11:30|113526.3|113476.3|113528.3|113478.3|113530.6|113480.6|113526.3|113476.3|10
1736147500000|2025-01-06 07:11:40|113530.5|113480.5|113530.7|113480.7|113530.9|113480.9|113530.5|113480.5|4
1736147510000|2025-01-06 07:11:50|113530.9|113480.9|113523.1|113473.1|113530.9|113480.9|113519.8|113469.8|11
1736147520000|2025-01-06 07:12:00|113522.4|113472.4|113527.8|113477.8|113527.8|113477.8|113520.7|113470.7|15
1736147530000|2025-01-06 07:12:10|113526|113476|113529.3|113479.3|113531|113481|113526|113476|12
1736147540000|2025-01-06 07:12:20|113529.4|113479.4|113529.1|113479.1|113531|113481|113529.1|113479.1|10
1736147550000|2025-01-06 07:12:30|113528.5|113478.5|113527|113477|113528.8|113478.8|113524.3|113474.3|13
1736147560000|2025-01-06 07:12:40|113527.7|113477.7|113527.3|113477.3|113530.4|113480.4|113526|113476|16
1736147570000|2025-01-06 07:12:50|113528.7|113478.7|113522.2|113472.2|113530.5|113480.5|113520.4|113470.4|10
1736147580000|2025-01-06 07:13:00|113523|113473|113523.2|113473.2|113531.6|113481.6|113522.3|113472.3|17
1736147590000|2025-01-06 07:13:10|113523.3|113473.3|113521.6|113471.6|113525|113475|113517.8|113467.8|14
1736147600000|2025-01-06 07:13:20|113520.6|113470.6|113521.9|113471.9|113529.5|113479.5|113516.5|113466.5|37
1736147610000|2025-01-06 07:13:30|113522.6|113472.6|113513.1|113463.1|113524.4|113474.4|113512.2|113462.2|16
1736147620000|2025-01-06 07:13:40|113515.3|113465.3|113520.8|113470.8|113523.1|113473.1|113515.3|113465.3|18
1736147630000|2025-01-06 07:13:50|113520.9|113470.9|113520.8|113470.8|113521|113471|113520.4|113470.4|5
1736147640000|2025-01-06 07:14:00|113521.1|113471.1|113520.2|113470.2|113523.5|113473.5|113518.3|113468.3|8
1736147650000|2025-01-06 07:14:10|113522|113472|113530.6|113480.6|113530.8|113480.8|113522|113472|14
1736147660000|2025-01-06 07:14:20|113531.6|113481.6|113534.6|113484.6|113537|113487|113531.6|113481.6|19
1736147670000|2025-01-06 07:14:30|113533.3|113483.3|113534.7|113484.7|113536.9|113486.9|113533.3|113483.3|9
1736147680000|2025-01-06 07:14:40|113535.2|113485.2|113536.8|113486.8|113539.9|113489.9|113534.4|113484.4|10
1736147690000|2025-01-06 07:14:50|113535|113485|113527.7|113477.7|113535|113485|113527.7|113477.7|11
1736147700000|2025-01-06 07:15:00|113526.5|113476.5|113525|113475|113526.5|113476.5|113525|113475|7
1736147710000|2025-01-06 07:15:10|113523.1|113473.1|113522.5|113472.5|113523.1|113473.1|113521.6|113471.6|8
1736147720000|2025-01-06 07:15:20|113522.4|113472.4|113527.2|113477.2|113530.4|113480.4|113522.1|113472.1|14
1736147730000|2025-01-06 07:15:30|113528.7|113478.7|113526.4|113476.4|113528.7|113478.7|113526.4|113476.4|14
1736147740000|2025-01-06 07:15:40|113526.1|113476.1|113528.4|113478.4|113528.4|113478.4|113526.1|113476.1|5
1736147750000|2025-01-06 07:15:50|113528.9|113478.9|113530|113480|113530|113480|113528.9|113478.9|9
1736147760000|2025-01-06 07:16:00|113530.8|113480.8|113533.8|113483.8|113535|113485|113530|113480|10
1736147770000|2025-01-06 07:16:10|113533.9|113483.9|113537.5|113487.5|113539.6|113489.6|113533.9|113483.9|13
1736147780000|2025-01-06 07:16:20|113537.1|113487.1|113537.3|113487.3|113540.4|113490.4|113536|113486|12
1736147790000|2025-01-06 07:16:30|113537.9|113487.9|113538.8|113488.8|113539.6|113489.6|113535.8|113485.8|16
1736147800000|2025-01-06 07:16:40|113539|113489|113559.1|113509.1|113559.1|113509.1|113538|113488|20
1736147810000|2025-01-06 07:16:50|113559.5|113509.5|113553.9|113503.9|113559.5|113509.5|113553.8|113503.8|10
1736147820000|2025-01-06 07:17:00|113554|113504|113557.6|113507.6|113557.7|113507.7|113553.8|113503.8|5
1736147830000|2025-01-06 07:17:10|113558.9|113508.9|113553.1|113503.1|113560|113510|113547.4|113497.4|16
1736147840000|2025-01-06 07:17:20|113552.1|113502.1|113553|113503|113554|113504|113551.8|113501.8|17
1736147850000|2025-01-06 07:17:30|113551.5|113501.5|113550|113500|113551.5|113501.5|113549.2|113499.2|9
1736147860000|2025-01-06 07:17:40|113549.6|113499.6|113544.7|113494.7|113549.6|113499.6|113543.7|113493.7|9
1736147870000|2025-01-06 07:17:50|113544.8|113494.8|113544.2|113494.2|113546.1|113496.1|113543.9|113493.9|7
1736147880000|2025-01-06 07:18:00|113545.7|113495.7|113532.9|113482.9|113546.5|113496.5|113531.7|113481.7|16
1736147890000|2025-01-06 07:18:10|113531|113481|113532.2|113482.2|113532.4|113482.4|113531|113481|5
1736147900000|2025-01-06 07:18:20|113531.9|113481.9|113533.5|113483.5|113533.5|113483.5|113525.8|113475.8|12
1736147910000|2025-01-06 07:18:30|113532.7|113482.7|113533.3|113483.3|113533.5|113483.5|113532.4|113482.4|11
1736147920000|2025-01-06 07:18:40|113532.5|113482.5|113532.4|113482.4|113532.7|113482.7|113532.4|113482.4|4
1736147930000|2025-01-06 07:18:50|113532.3|113482.3|113527.8|113477.8|113532.4|113482.4|113527.8|113477.8|9
1736147940000|2025-01-06 07:19:00|113527|113477|113522.9|113472.9|113527|113477|113522.1|113472.1|12
1736147950000|2025-01-06 07:19:10|113523.2|113473.2|113515.3|113465.3|113524.6|113474.6|113514.9|113464.9|12
1736147960000|2025-01-06 07:19:20|113515.4|113465.4|113521.2|113471.2|113521.4|113471.4|113513.7|113463.7|19
1736147970000|2025-01-06 07:19:30|113519.3|113469.3|113519.6|113469.6|113521.3|113471.3|113519|113469|11
1736147980000|2025-01-06 07:19:40|113519.9|113469.9|113521.6|113471.6|113525.3|113475.3|113519.9|113469.9|13
1736147990000|2025-01-06 07:19:50|113521|113471|113509|113459|113521|113471|113508.6|113458.6|14
1736148000000|2025-01-06 07:20:00|113508.9|113458.9|113499.8|113449.8|113508.9|113458.9|113499.1|113449.1|10
1736148010000|2025-01-06 07:20:10|113500.3|113450.3|113500.8|113450.8|113502.1|113452.1|113500.3|113450.3|4
1736148020000|2025-01-06 07:20:20|113500.9|113450.9|113510.9|113460.9|113511.7|113461.7|113500.8|113450.8|14
1736148030000|2025-01-06 07:20:30|113510.6|113460.6|113514.1|113464.1|113514.6|113464.6|113510.1|113460.1|18
1736148040000|2025-01-06 07:20:40|113513.7|113463.7|113509.2|113459.2|113514|113464|113509.2|113459.2|9
1736148050000|2025-01-06 07:20:50|113507.2|113457.2|113497.5|113447.5|113507.2|113457.2|113497.5|113447.5|9
1736148060000|2025-01-06 07:21:00|113497.6|113447.6|113502.2|113452.2|113506.9|113456.9|113497.6|113447.6|17
1736148070000|2025-01-06 07:21:10|113502.1|113452.1|113494.2|113444.2|113502.1|113452.1|113491.9|113441.9|13
1736148080000|2025-01-06 07:21:20|113494.3|113444.3|113497.7|113447.7|113497.7|113447.7|113489|113439|14
1736148090000|2025-01-06 07:21:30|113497.6|113447.6|113496|113446|113498|113448|113483.3|113433.3|21
1736148100000|2025-01-06 07:21:40|113496.7|113446.7|113493.4|113443.4|113497.1|113447.1|113493.4|113443.4|8
1736148110000|2025-01-06 07:21:50|113493.5|113443.5|113489.3|113439.3|113493.7|113443.7|113489.3|113439.3|8
1736148120000|2025-01-06 07:22:00|113489.6|113439.6|113490.9|113440.9|113492.1|113442.1|113488.9|113438.9|14
1736148130000|2025-01-06 07:22:10|113490.7|113440.7|113485.8|113435.8|113495.2|113445.2|113484.9|113434.9|17
1736148140000|2025-01-06 07:22:20|113485.6|113435.6|113459.6|113409.6|113485.6|113435.6|113459.6|113409.6|23
1736148150000|2025-01-06 07:22:30|113459.7|113409.7|113460.4|113410.4|113460.4|113410.4|113456.7|113406.7|10
1736148160000|2025-01-06 07:22:40|113461.7|113411.7|113475.6|113425.6|113475.8|113425.8|113461.7|113411.7|13
1736148170000|2025-01-06 07:22:50|113475.8|113425.8|113460.1|113410.1|113481.2|113431.2|113459|113409|30
1736148180000|2025-01-06 07:23:00|113459.3|113409.3|113456.9|113406.9|113463.4|113413.4|113456.9|113406.9|19
1736148190000|2025-01-06 07:23:10|113457.7|113407.7|113468.9|113418.9|113471.6|113421.6|113457.7|113407.7|13
1736148200000|2025-01-06 07:23:20|113470.2|113420.2|113509.9|113459.9|113509.9|113459.9|113470.2|113420.2|25
1736148210000|2025-01-06 07:23:30|113510.2|113460.2|113498.7|113448.7|113510.8|113460.8|113497.3|113447.3|19
1736148220000|2025-01-06 07:23:40|113499.1|113449.1|113487.5|113437.5|113499.1|113449.1|113487|113437|12
1736148230000|2025-01-06 07:23:50|113486.3|113436.3|113482.7|113432.7|113486.3|113436.3|113481.1|113431.1|11
1736148240000|2025-01-06 07:24:00|113484.1|113434.1|113485.7|113435.7|113486.9|113436.9|113474.9|113424.9|17
1736148250000|2025-01-06 07:24:10|113487.8|113437.8|113491.6|113441.6|113491.6|113441.6|113487.8|113437.8|6
1736148260000|2025-01-06 07:24:20|113491.5|113441.5|113491.5|113441.5|113492.7|113442.7|113490.5|113440.5|6
1736148270000|2025-01-06 07:24:30|113494.5|113444.5|113498.1|113448.1|113502.9|113452.9|113494.5|113444.5|9
1736148280000|2025-01-06 07:24:40|113498|113448|113492|113442|113498|113448|113490.9|113440.9|9
1736148290000|2025-01-06 07:24:50|113490.5|113440.5|113492.6|113442.6|113492.6|113442.6|113483.2|113433.2|11
1736148300000|2025-01-06 07:25:00|113491.3|113441.3|113487.4|113437.4|113494.9|113444.9|113487.4|113437.4|13
1736148310000|2025-01-06 07:25:10|113488.3|113438.3|113494.7|113444.7|113495|113445|113487.4|113437.4|15
1736148320000|2025-01-06 07:25:20|113497.7|113447.7|113497.6|113447.6|113497.7|113447.7|113496.8|113446.8|4
1736148330000|2025-01-06 07:25:30|113497.5|113447.5|113497.4|113447.4|113497.5|113447.5|113497.4|113447.4|2
1736148340000|2025-01-06 07:25:40|113495.1|113445.1|113483|113433|113495.1|113445.1|113481.7|113431.7|9
1736148350000|2025-01-06 07:25:50|113481.8|113431.8|113479.9|113429.9|113482.1|113432.1|113469.2|113419.2|24
1736148360000|2025-01-06 07:26:00|113480.1|113430.1|113477.9|113427.9|113480.1|113430.1|113476.6|113426.6|14
1736148370000|2025-01-06 07:26:10|113477.2|113427.2|113474|113424|113477.2|113427.2|113473.9|113423.9|6
1736148380000|2025-01-06 07:26:20|113473.2|113423.2|113473.3|113423.3|113477.7|113427.7|113473.2|113423.2|13
1736148390000|2025-01-06 07:26:30|113473.4|113423.4|113475.5|113425.5|113475.5|113425.5|113473.4|113423.4|9
1736148400000|2025-01-06 07:26:40|113473.9|113423.9|113466.1|113416.1|113473.9|113423.9|113466.1|113416.1|14
1736148410000|2025-01-06 07:26:50|113466.4|113416.4|113456.6|113406.6|113470.6|113420.6|113456.4|113406.4|15
1736148420000|2025-01-06 07:27:00|113453.2|113403.2|113438.5|113388.5|113453.2|113403.2|113438|113388|30
1736148430000|2025-01-06 07:27:10|113437|113387|113438.3|113388.3|113438.3|113388.3|113436.3|113386.3|8
1736148440000|2025-01-06 07:27:20|113438.9|113388.9|113449.4|113399.4|113451.4|113401.4|113438.9|113388.9|22
1736148450000|2025-01-06 07:27:30|113449.6|113399.6|113448.5|113398.5|113449.6|113399.6|113448.5|113398.5|9
1736148460000|2025-01-06 07:27:40|113447|113397|113442.8|113392.8|113447|113397|113441|113391|16
1736148470000|2025-01-06 07:27:50|113443.1|113393.1|113443.7|113393.7|113444|113394|113443.1|113393.1|5
1736148480000|2025-01-06 07:28:00|113442.2|113392.2|113439.2|113389.2|113442.2|113392.2|113439|113389|10
1736148490000|2025-01-06 07:28:10|113437.9|113387.9|113441.7|113391.7|113442|113392|113437.9|113387.9|8
1736148500000|2025-01-06 07:28:20|113441.8|113391.8|113444.5|113394.5|113446.2|113396.2|113441.8|113391.8|12
1736148510000|2025-01-06 07:28:30|113444.2|113394.2|113440.5|113390.5|113446.4|113396.4|113439.5|113389.5|13
1736148520000|2025-01-06 07:28:40|113440.4|113390.4|113440.4|113390.4|113440.4|113390.4|113440.4|113390.4|1
1736148530000|2025-01-06 07:28:50|113440.9|113390.9|113428.7|113378.7|113442|113392|113426.7|113376.7|22
1736148540000|2025-01-06 07:29:00|113427.4|113377.4|113426.7|113376.7|113427.9|113377.9|113422.9|113372.9|28
1736148550000|2025-01-06 07:29:10|113425|113375|113427.3|113377.3|113427.3|113377.3|113425|113375|8
1736148560000|2025-01-06 07:29:20|113427.6|113377.6|113427.7|113377.7|113430.2|113380.2|113427.6|113377.6|6
1736148570000|2025-01-06 07:29:30|113427.5|113377.5|113429|113379|113429|113379|113425.4|113375.4|17
1736148580000|2025-01-06 07:29:40|113429.2|113379.2|113433.1|113383.1|113442.9|113392.9|113429.2|113379.2|19
1736148590000|2025-01-06 07:29:50|113431.7|113381.7|113440.7|113390.7|113443.7|113393.7|113431.6|113381.6|11
1736148600000|2025-01-06 07:30:00|113440.3|113390.3|113437.3|113387.3|113441.2|113391.2|113437.1|113387.1|14
1736148610000|2025-01-06 07:30:10|113441.9|113391.9|113441.8|113391.8|113445.3|113395.3|113440.4|113390.4|12
1736148620000|2025-01-06 07:30:20|113441.7|113391.7|113439.9|113389.9|113443.6|113393.6|113439.9|113389.9|8
1736148630000|2025-01-06 07:30:30|113439.7|113389.7|113446.8|113396.8|113448|113398|113439.7|113389.7|11
1736148640000|2025-01-06 07:30:40|113446.7|113396.7|113438.8|113388.8|113446.7|113396.7|113438.7|113388.7|9
1736148650000|2025-01-06 07:30:50|113439.3|113389.3|113439.2|113389.2|113439.4|113389.4|113439.2|113389.2|3
1736148660000|2025-01-06 07:31:00|113439|113389|113438.6|113388.6|113439|113389|113438.6|113388.6|5
1736148670000|2025-01-06 07:31:10|113438.8|113388.8|113440.2|113390.2|113440.2|113390.2|113438.8|113388.8|5
1736148680000|2025-01-06 07:31:20|113439.9|113389.9|113434.9|113384.9|113439.9|113389.9|113434.9|113384.9|8
1736148690000|2025-01-06 07:31:30|113434.7|113384.7|113433.5|113383.5|113435.2|113385.2|113433.5|113383.5|6
1736148700000|2025-01-06 07:31:40|113433.6|113383.6|113434.1|113384.1|113434.1|113384.1|113433.2|113383.2|9
1736148710000|2025-01-06 07:31:50|113422.8|113372.8|113420.7|113370.7|113422.8|113372.8|113420.2|113370.2|7
1736148720000|2025-01-06 07:32:00|113420.8|113370.8|113415.9|113365.9|113423.7|113373.7|113415.5|113365.5|17
1736148730000|2025-01-06 07:32:10|113415.7|113365.7|113419.9|113369.9|113423.2|113373.2|113399|113349|36
1736148740000|2025-01-06 07:32:20|113418.5|113368.5|113428.7|113378.7|113428.7|113378.7|113418.5|113368.5|17
1736148750000|2025-01-06 07:32:30|113428.2|113378.2|113415.5|113365.5|113428.7|113378.7|113415.5|113365.5|15
1736148760000|2025-01-06 07:32:40|113417.7|113367.7|113412.1|113362.1|113417.7|113367.7|113407.9|113357.9|13
1736148770000|2025-01-06 07:32:50|113416.3|113366.3|113385.2|113335.2|113416.9|113366.9|113384.1|113334.1|26
1736148780000|2025-01-06 07:33:00|113385.6|113335.6|113386.3|113336.3|113388.4|113338.4|113381.9|113331.9|34
1736148790000|2025-01-06 07:33:10|113385.7|113335.7|113389.7|113339.7|113390.7|113340.7|113384.3|113334.3|16
1736148800000|2025-01-06 07:33:20|113389.5|113339.5|113393.8|113343.8|113403.1|113353.1|113389.5|113339.5|17
1736148810000|2025-01-06 07:33:30|113392.8|113342.8|113375|113325|113392.8|113342.8|113374.9|113324.9|30
1736148820000|2025-01-06 07:33:40|113376.6|113326.6|113378.9|113328.9|113383.4|113333.4|113376.6|113326.6|14
1736148830000|2025-01-06 07:33:50|113379.1|113329.1|113385.9|113335.9|113385.9|113335.9|113379.1|113329.1|12
1736148840000|2025-01-06 07:34:00|113385.4|113335.4|113392.7|113342.7|113393.6|113343.6|113385.4|113335.4|12
1736148850000|2025-01-06 07:34:10|113393.9|113343.9|113396.7|113346.7|113402.7|113352.7|113393.9|113343.9|16
1736148860000|2025-01-06 07:34:20|113389|113339|113385.5|113335.5|113391.5|113341.5|113384.5|113334.5|16
1736148870000|2025-01-06 07:34:30|113385.3|113335.3|113391.9|113341.9|113391.9|113341.9|113385|113335|10
1736148880000|2025-01-06 07:34:40|113391.2|113341.2|113390.5|113340.5|113392.2|113342.2|113390.5|113340.5|12
1736148890000|2025-01-06 07:34:50|113390.4|113340.4|113395.3|113345.3|113395.3|113345.3|113390.3|113340.3|19
1736148900000|2025-01-06 07:35:00|113401.7|113351.7|113410.5|113360.5|113412|113362|113401.7|113351.7|18
1736148910000|2025-01-06 07:35:10|113410.3|113360.3|113401|113351|113417.3|113367.3|113399.4|113349.4|24
1736148920000|2025-01-06 07:35:20|113401.2|113351.2|113401|113351|113401.2|113351.2|113400.5|113350.5|6
1736148930000|2025-01-06 07:35:30|113400.6|113350.6|113394.3|113344.3|113400.6|113350.6|113394.3|113344.3|12
1736148940000|2025-01-06 07:35:40|113393.6|113343.6|113391.4|113341.4|113393.6|113343.6|113388.6|113338.6|13
1736148950000|2025-01-06 07:35:50|113391.6|113341.6|113391.9|113341.9|113396.2|113346.2|113387.7|113337.7|24
1736148960000|2025-01-06 07:36:00|113393.4|113343.4|113406.5|113356.5|113412.2|113362.2|113393.2|113343.2|22
1736148970000|2025-01-06 07:36:10|113406.7|113356.7|113419.3|113369.3|113422.8|113372.8|113405.8|113355.8|20
1736148980000|2025-01-06 07:36:20|113419.9|113369.9|113410.2|113360.2|113420.8|113370.8|113410.2|113360.2|21
1736148990000|2025-01-06 07:36:30|113408.2|113358.2|113402.4|113352.4|113408.9|113358.9|113402|113352|19
1736149000000|2025-01-06 07:36:40|113400.1|113350.1|113405.7|113355.7|113406.4|113356.4|113398.2|113348.2|17
1736149010000|2025-01-06 07:36:50|113406.5|113356.5|113399.3|113349.3|113410.3|113360.3|113397|113347|13
1736149020000|2025-01-06 07:37:00|113396.3|113346.3|113390.1|113340.1|113396.3|113346.3|113389.8|113339.8|8
1736149030000|2025-01-06 07:37:10|113390.2|113340.2|113397.8|113347.8|113397.8|113347.8|113389.1|113339.1|13
1736149040000|2025-01-06 07:37:20|113397.7|113347.7|113397.8|113347.8|113397.8|113347.8|113397.7|113347.7|2
1736149050000|2025-01-06 07:37:30|113397.7|113347.7|113396|113346|113398.1|113348.1|113395.4|113345.4|11
1736149060000|2025-01-06 07:37:40|113396.8|113346.8|113392.5|113342.5|113397.5|113347.5|113392.5|113342.5|12
1736149070000|2025-01-06 07:37:50|113393.3|113343.3|113401.7|113351.7|113401.7|113351.7|113393.3|113343.3|15
1736149080000|2025-01-06 07:38:00|113402.1|113352.1|113402.5|113352.5|113402.5|113352.5|113402.1|113352.1|2
1736149090000|2025-01-06 07:38:10|113404.5|113354.5|113410.5|113360.5|113410.5|113360.5|113404.5|113354.5|12
1736149100000|2025-01-06 07:38:20|113410|113360|113409.2|113359.2|113411.7|113361.7|113409.2|113359.2|12
1736149110000|2025-01-06 07:38:30|113409.6|113359.6|113414.9|113364.9|113416.5|113366.5|113409.6|113359.6|17
1736149120000|2025-01-06 07:38:40|113415.1|113365.1|113416.9|113366.9|113416.9|113366.9|113415|113365|6
1736149130000|2025-01-06 07:38:50|113417|113367|113418.3|113368.3|113419.9|113369.9|113414|113364|17
1736149140000|2025-01-06 07:39:00|113418.1|113368.1|113414.5|113364.5|113424.4|113374.4|113414.5|113364.5|15
1736149150000|2025-01-06 07:39:10|113413.3|113363.3|113417.1|113367.1|113417.2|113367.2|113413.3|113363.3|10
1736149160000|2025-01-06 07:39:20|113418|113368|113418.1|113368.1|113418.3|113368.3|113413.9|113363.9|13
1736149170000|2025-01-06 07:39:30|113418.9|113368.9|113414|113364|113418.9|113368.9|113414|113364|11
1736149180000|2025-01-06 07:39:40|113413.9|113363.9|113416.7|113366.7|113417.4|113367.4|113413.9|113363.9|11
1736149190000|2025-01-06 07:39:50|113419.9|113369.9|113432.1|113382.1|113434|113384|113419.9|113369.9|16
1736149200000|2025-01-06 07:40:00|113430.7|113380.7|113428.7|113378.7|113430.7|113380.7|113428.2|113378.2|7
1736149210000|2025-01-06 07:40:10|113427.9|113377.9|113433.5|113383.5|113434.4|113384.4|113419.5|113369.5|23
1736149220000|2025-01-06 07:40:20|113431|113381|113429.1|113379.1|113432.9|113382.9|113427.3|113377.3|14
1736149230000|2025-01-06 07:40:30|113429.5|113379.5|113431|113381|113435.1|113385.1|113429.4|113379.4|17
1736149240000|2025-01-06 07:40:40|113431.9|113381.9|113435.7|113385.7|113436.9|113386.9|113431.6|113381.6|14
1736149250000|2025-01-06 07:40:50|113436.2|113386.2|113438.7|113388.7|113438.7|113388.7|113436.2|113386.2|9
1736149260000|2025-01-06 07:41:00|113438.8|113388.8|113433.2|113383.2|113440.5|113390.5|113433.2|113383.2|16
1736149270000|2025-01-06 07:41:10|113433.1|113383.1|113433.6|113383.6|113435.3|113385.3|113426.1|113376.1|18
1736149280000|2025-01-06 07:41:20|113431.9|113381.9|113428.4|113378.4|113431.9|113381.9|113426.7|113376.7|12
1736149290000|2025-01-06 07:41:30|113428.2|113378.2|113437.8|113387.8|113437.8|113387.8|113428.2|113378.2|16
1736149300000|2025-01-06 07:41:40|113438.2|113388.2|113440.8|113390.8|113441.1|113391.1|113437.4|113387.4|15
1736149310000|2025-01-06 07:41:50|113442.3|113392.3|113448.3|113398.3|113448.8|113398.8|113442.3|113392.3|10
1736149320000|2025-01-06 07:42:00|113448.7|113398.7|113450.1|113400.1|113451.5|113401.5|113445.3|113395.3|15
1736149330000|2025-01-06 07:42:10|113450.6|113400.6|113448.5|113398.5|113451.8|113401.8|113446.5|113396.5|14
1736149340000|2025-01-06 07:42:20|113449.8|113399.8|113450.4|113400.4|113452.7|113402.7|113449.8|113399.8|9
1736149350000|2025-01-06 07:42:30|113449.8|113399.8|113460.4|113410.4|113462.1|113412.1|113449.2|113399.2|23
1736149360000|2025-01-06 07:42:40|113459.9|113409.9|113458.7|113408.7|113461.8|113411.8|113457.9|113407.9|17
1736149370000|2025-01-06 07:42:50|113460.2|113410.2|113446.6|113396.6|113460.2|113410.2|113443.6|113393.6|21
1736149380000|2025-01-06 07:43:00|113446.3|113396.3|113456.4|113406.4|113463.4|113413.4|113446.3|113396.3|15
1736149390000|2025-01-06 07:43:10|113455.8|113405.8|113454.7|113404.7|113458.4|113408.4|113454.7|113404.7|14
1736149400000|2025-01-06 07:43:20|113451.1|113401.1|113441.3|113416.3|113452.9|113417.5|113441.3|113400.2|16
1736149410000|2025-01-06 07:43:30|113442.6|113417.6|113439.9|113414.9|113443.9|113418.9|113438.5|113413.5|10
1736149420000|2025-01-06 07:43:40|113439.6|113414.6|113439.2|113414.2|113439.6|113414.6|113439.2|113414.2|2
1736149430000|2025-01-06 07:43:50|113438.8|113413.8|113440.5|113415.5|113440.5|113415.5|113437.7|113412.7|9
1736149440000|2025-01-06 07:44:00|113440.8|113415.8|113445.4|113420.4|113446.2|113421.2|113440.6|113415.6|16
1736149450000|2025-01-06 07:44:10|113444.6|113419.6|113437.4|113412.4|113444.6|113419.6|113435.6|113410.6|18
1736149460000|2025-01-06 07:44:20|113438.3|113413.3|113440.2|113415.2|113440.3|113415.3|113437.4|113412.4|10
1736149470000|2025-01-06 07:44:30|113440.3|113415.3|113438.6|113413.6|113440.3|113415.3|113438.6|113413.6|5
1736149480000|2025-01-06 07:44:40|113438|113413|113434|113409|113438|113413|113430.6|113405.6|15
1736149490000|2025-01-06 07:44:50|113433.1|113408.1|113436.1|113411.1|113436.1|113411.1|113427.6|113402.6|23
1736149500000|2025-01-06 07:45:00|113435.8|113410.8|113437.3|113412.3|113439|113414|113435.8|113410.8|13
1736149510000|2025-01-06 07:45:10|113437.8|113412.8|113436.4|113411.4|113438.1|113413.1|113434.5|113409.5|7
1736149520000|2025-01-06 07:45:20|113437.3|113412.3|113428.5|113403.5|113437.3|113412.3|113427.9|113402.9|15
1736149530000|2025-01-06 07:45:30|113429.6|113404.6|113422.3|113397.3|113429.6|113404.6|113422.3|113397.3|16
1736149540000|2025-01-06 07:45:40|113423.3|113398.3|113423.9|113398.9|113424.6|113399.6|113422.2|113397.2|11
1736149550000|2025-01-06 07:45:50|113422.7|113397.7|113424|113399|113424|113399|113422.1|113397.1|7
1736149560000|2025-01-06 07:46:00|113423.3|113398.3|113424.1|113399.1|113425.6|113400.6|113421.8|113396.8|14
1736149570000|2025-01-06 07:46:10|113422.9|113397.9|113427.2|113402.2|113427.2|113402.2|113422.1|113397.1|9
1736149580000|2025-01-06 07:46:20|113428.2|113403.2|113439.5|113414.5|113440.9|113415.9|113428.2|113403.2|13
1736149590000|2025-01-06 07:46:30|113438.4|113413.4|113436.3|113411.3|113438.9|113413.9|113436.2|113411.2|10
1736149600000|2025-01-06 07:46:40|113436.6|113411.6|113429.4|113404.4|113437.1|113412.1|113427.8|113402.8|12
1736149610000|2025-01-06 07:46:50|113430.3|113405.3|113426|113401|113431.4|113406.4|113426|113401|15
1736149620000|2025-01-06 07:47:00|113427|113402|113426.9|113401.9|113427.4|113402.4|113426|113401|7
1736149630000|2025-01-06 07:47:10|113427.4|113402.4|113441.4|113416.4|113441.4|113416.4|113427.4|113402.4|13
1736149640000|2025-01-06 07:47:20|113441|113416|113439.9|113414.9|113441|113416|113439.4|113414.4|8
1736149650000|2025-01-06 07:47:30|113439.8|113414.8|113433.9|113408.9|113439.8|113414.8|113433.6|113408.6|9
1736149660000|2025-01-06 07:47:40|113433.8|113408.8|113433.7|113408.7|113433.8|113408.8|113433.7|113408.7|2
1736149670000|2025-01-06 07:47:50|113434|113409|113434.8|113409.8|113434.8|113409.8|113434|113409|6
1736149680000|2025-01-06 07:48:00|113435.9|113410.9|113432.5|113407.5|113438.9|113413.9|113432.5|113407.5|16
1736149690000|2025-01-06 07:48:10|113433.4|113408.4|113432.7|113407.7|113437.8|113412.8|113432.7|113407.7|11
1736149700000|2025-01-06 07:48:20|113432|113407|113431.9|113406.9|113432|113407|113431.9|113406.9|2
1736149710000|2025-01-06 07:48:30|113431|113406|113418.8|113393.8|113431|113406|113415.4|113390.4|23
1736149720000|2025-01-06 07:48:40|113420.2|113395.2|113426|113401|113427.1|113402.1|113418.8|113393.8|21
1736149730000|2025-01-06 07:48:50|113425.7|113400.7|113418.9|113393.9|113425.7|113400.7|113418|113393|13
1736149740000|2025-01-06 07:49:00|113420.7|113395.7|113418|113393|113421.9|113396.9|113411.8|113386.8|22
1736149750000|2025-01-06 07:49:10|113418.7|113393.7|113428.6|113403.6|113428.9|113403.9|113418.7|113393.7|19
1736149760000|2025-01-06 07:49:20|113429.3|113404.3|113427.9|113402.9|113429.3|113404.3|113426|113401|12
1736149770000|2025-01-06 07:49:30|113428.8|113403.8|113427.4|113402.4|113430.9|113405.9|113427.4|113402.4|13
1736149780000|2025-01-06 07:49:40|113427.9|113402.9|113431.7|113406.7|113432.3|113407.3|113427.9|113402.9|12
1736149790000|2025-01-06 07:49:50|113432.7|113407.7|113440.9|113415.9|113441.7|113416.7|113431.7|113406.7|10
1736149800000|2025-01-06 07:50:00|113441.2|113416.2|113439.8|113414.8|113441.2|113416.2|113438.9|113413.9|9
1736149810000|2025-01-06 07:50:10|113440.8|113415.8|113440.7|113415.7|113440.8|113415.8|113440.6|113415.6|3
1736149820000|2025-01-06 07:50:20|113440.6|113415.6|113437.4|113412.4|113440.6|113415.6|113437.4|113412.4|8
1736149830000|2025-01-06 07:50:30|113436.5|113411.5|113434|113409|113436.5|113411.5|113434|113409|9
1736149840000|2025-01-06 07:50:40|113434.2|113409.2|113432.5|113407.5|113434.2|113409.2|113432|113407|6
1736149850000|2025-01-06 07:50:50|113433.5|113408.5|113432.6|113407.6|113433.6|113408.6|113432.6|113407.6|5
1736149860000|2025-01-06 07:51:00|113431.6|113406.6|113437.9|113412.9|113440.5|113415.5|113431.6|113406.6|14
1736149870000|2025-01-06 07:51:10|113437.7|113412.7|113451|113426|113452.1|113427.1|113437.7|113412.7|25
1736149880000|2025-01-06 07:51:20|113454.3|113429.3|113474.4|113424.4|113476.7|113429.3|113454.3|113418.5|23
1736149890000|2025-01-06 07:51:30|113474.3|113424.3|113471.1|113421.1|113474.3|113424.3|113471.1|113421.1|13
1736149900000|2025-01-06 07:51:40|113472|113422|113476.2|113426.2|113476.2|113426.2|113472|113422|16
1736149910000|2025-01-06 07:51:50|113475.7|113425.7|113474.3|113424.3|113476.2|113426.2|113474.3|113424.3|5
1736149920000|2025-01-06 07:52:00|113474.4|113424.4|113470.5|113420.5|113474.4|113424.4|113470.5|113420.5|9
1736149930000|2025-01-06 07:52:10|113470.4|113420.4|113458.9|113408.9|113471.8|113421.8|113458.9|113408.9|19
1736149940000|2025-01-06 07:52:20|113458.3|113408.3|113442.5|113392.5|113461.8|113411.8|113442.3|113392.3|21
1736149950000|2025-01-06 07:52:30|113444.8|113394.8|113444.4|113394.4|113446.7|113396.7|113439.2|113389.2|20
1736149960000|2025-01-06 07:52:40|113444.7|113394.7|113426.5|113401.5|113448.1|113404.7|113425.3|113394.7|24
1736149970000|2025-01-06 07:52:50|113426.4|113401.4|113428.8|113403.8|113432.2|113407.2|113425.6|113400.6|16
1736149980000|2025-01-06 07:53:00|113429.1|113404.1|113427|113402|113430.1|113405.1|113426.4|113401.4|13
1736149990000|2025-01-06 07:53:10|113427.2|113402.2|113424.5|113399.5|113429.6|113404.6|113424.5|113399.5|20
1736150000000|2025-01-06 07:53:20|113424.4|113399.4|113428|113403|113429.4|113404.4|113420|113395|28
1736150010000|2025-01-06 07:53:30|113426.8|113401.8|113429.4|113404.4|113430.9|113405.9|113424.8|113399.8|17
1736150020000|2025-01-06 07:53:40|113429.2|113404.2|113428.4|113403.4|113429.3|113404.3|113428.2|113403.2|6
1736150030000|2025-01-06 07:53:50|113429.3|113404.3|113431.9|113406.9|113433.1|113408.1|113427.3|113402.3|18
1736150040000|2025-01-06 07:54:00|113432.9|113407.9|113430.6|113405.6|113432.9|113407.9|113430|113405|16
1736150050000|2025-01-06 07:54:10|113430.5|113405.5|113431.2|113406.2|113431.2|113406.2|113430.5|113405.5|4
1736150060000|2025-01-06 07:54:20|113431.1|113406.1|113431.3|113406.3|113431.3|113406.3|113429.7|113404.7|5
1736150070000|2025-01-06 07:54:30|113431.5|113406.5|113430.7|113405.7|113432.3|113407.3|113430.1|113405.1|16
1736150080000|2025-01-06 07:54:40|113430.4|113405.4|113425.2|113400.2|113430.4|113405.4|113425.2|113400.2|14
1736150090000|2025-01-06 07:54:50|113424|113399|113421.3|113396.3|113424|113399|113409.5|113384.5|24
1736150100000|2025-01-06 07:55:00|113422.4|113397.4|113421.3|113396.3|113422.4|113397.4|113418.7|113393.7|13
1736150110000|2025-01-06 07:55:10|113419.9|113394.9|113385.1|113360.1|113422.4|113397.4|113384.3|113359.3|42
1736150120000|2025-01-06 07:55:20|113384.3|113359.3|113376.7|113351.7|113384.3|113359.3|113376.7|113351.7|15
1736150130000|2025-01-06 07:55:30|113378.2|113353.2|113372.6|113347.6|113378.2|113353.2|113370.4|113345.4|19
1736150140000|2025-01-06 07:55:40|113375.7|113350.7|113391.9|113366.9|113394.1|113369.1|113375.7|113350.7|17
1736150150000|2025-01-06 07:55:50|113391.8|113366.8|113394.4|113369.4|113394.7|113369.7|113391.8|113366.8|9
1736150160000|2025-01-06 07:56:00|113393.4|113368.4|113399.4|113374.4|113407.4|113382.4|113392.8|113367.8|27
1736150170000|2025-01-06 07:56:10|113400.7|113375.7|113409.2|113384.2|113416.3|113391.3|113398.6|113373.6|24
1736150180000|2025-01-06 07:56:20|113408.3|113383.3|113398.5|113373.5|113408.3|113383.3|113395.2|113370.2|25
1736150190000|2025-01-06 07:56:30|113399.3|113374.3|113400|113375|113402.5|113377.5|113398.4|113373.4|21
1736150200000|2025-01-06 07:56:40|113398.7|113373.7|113402|113377|113404.2|113379.2|113398|113373|21
1736150210000|2025-01-06 07:56:50|113403.1|113378.1|113400.5|113375.5|113405|113380|113399.1|113374.1|17
1736150220000|2025-01-06 07:57:00|113401.8|113376.8|113397.7|113372.7|113401.8|113376.8|113395|113370|10
1736150230000|2025-01-06 07:57:10|113397.9|113372.9|113379.3|113354.3|113398.3|113373.3|113376.7|113351.7|26
1736150240000|2025-01-06 07:57:20|113378.7|113353.7|113368.3|113343.3|113378.7|113353.7|113366.9|113341.9|14
1736150250000|2025-01-06 07:57:30|113368.1|113343.1|113378.6|113353.6|113379.1|113354.1|113367.9|113342.9|15
1736150260000|2025-01-06 07:57:40|113377.1|113352.1|113378.8|113353.8|113384.6|113359.6|113376.1|113351.1|18
1736150270000|2025-01-06 07:57:50|113379.8|113354.8|113378.7|113353.7|113382.1|113357.1|113378.7|113353.7|9
1736150280000|2025-01-06 07:58:00|113377.8|113352.8|113385.8|113360.8|113385.9|113360.9|113375.3|113350.3|19
1736150290000|2025-01-06 07:58:10|113374.5|113349.5|113363.7|113338.7|113375.3|113350.3|113363.7|113338.7|37
1736150300000|2025-01-06 07:58:20|113362.8|113337.8|113360|113335|113365.1|113340.1|113358|113333|36
1736150310000|2025-01-06 07:58:30|113358.3|113333.3|113348.9|113323.9|113360.2|113335.2|113345.8|113320.8|21
1736150320000|2025-01-06 07:58:40|113350|113325|113374.4|113349.4|113374.4|113349.4|113350|113325|24
1736150330000|2025-01-06 07:58:50|113374.3|113349.3|113373.3|113348.3|113375.7|113350.7|113372.3|113347.3|15
1736150340000|2025-01-06 07:59:00|113372.4|113347.4|113347.8|113322.8|113372.4|113347.4|113341.7|113316.7|56
1736150350000|2025-01-06 07:59:10|113348.6|113323.6|113348.3|113323.3|113348.6|113323.6|113345|113320|18
1736150360000|2025-01-06 07:59:20|113349.3|113324.3|113350.3|113325.3|113350.5|113325.5|113348.5|113323.5|5
1736150370000|2025-01-06 07:59:30|113350|113325|113370.7|113345.7|113370.7|113345.7|113345.7|113320.7|38
1736150380000|2025-01-06 07:59:40|113370.5|113345.5|113377.6|113352.6|113380|113355|113370.5|113345.5|15
1736150390000|2025-01-06 07:59:50|113377.2|113352.2|113382.3|113357.3|113382.3|113357.3|113372|113347|33
1736150400000|2025-01-06 08:00:00|113380.5|113355.5|113373.9|113348.9|113389.2|113364.2|113366.2|113341.2|31
1736150410000|2025-01-06 08:00:10|113374.8|113349.8|113374|113349|113377.5|113352.5|113373.6|113348.6|15
1736150420000|2025-01-06 08:00:20|113374.7|113349.7|113375.2|113350.2|113377.2|113352.2|113366.5|113341.5|34
1736150430000|2025-01-06 08:00:30|113374.7|113349.7|113370.2|113345.2|113374.7|113349.7|113367.9|113342.9|25
1736150440000|2025-01-06 08:00:40|113369.6|113344.6|113370|113345|113370.2|113345.2|113369.6|113344.6|9
1736150450000|2025-01-06 08:00:50|113368|113343|113371.6|113346.6|113373|113348|113366.4|113341.4|19
1736150460000|2025-01-06 08:01:00|113370.5|113345.5|113368.5|113343.5|113370.5|113345.5|113361.1|113336.1|23
1736150470000|2025-01-06 08:01:10|113366.5|113341.5|113362|113337|113366.5|113341.5|113359.1|113334.1|29
1736150480000|2025-01-06 08:01:20|113363.8|113338.8|113373.9|113348.9|113373.9|113348.9|113363.8|113338.8|18
1736150490000|2025-01-06 08:01:30|113374.6|113349.6|113368.2|113343.2|113374.6|113349.6|113367.1|113342.1|25
1736150500000|2025-01-06 08:01:40|113370.1|113345.1|113360.3|113335.3|113370.3|113345.3|113358.5|113333.5|29
1736150510000|2025-01-06 08:01:50|113359.8|113334.8|113361.6|113336.6|113362.6|113337.6|113357|113332|18
1736150520000|2025-01-06 08:02:00|113360.7|113335.7|113360.1|113335.1|113361.7|113336.7|113359.1|113334.1|12
1736150530000|2025-01-06 08:02:10|113360.5|113335.5|113354.5|113329.5|113363.3|113338.3|113354.5|113329.5|30
1736150540000|2025-01-06 08:02:20|113355.5|113330.5|113356.5|113331.5|113358.3|113333.3|113352.3|113327.3|32
1736150550000|2025-01-06 08:02:30|113356.6|113331.6|113361.2|113336.2|113361.2|113336.2|113353.9|113328.9|15
1736150560000|2025-01-06 08:02:40|113360.1|113335.1|113347.3|113322.3|113360.1|113335.1|113345.7|113320.7|32
1736150570000|2025-01-06 08:02:50|113346.7|113321.7|113340.7|113315.7|113347.3|113322.3|113339.5|113314.5|16
1736150580000|2025-01-06 08:03:00|113339.8|113314.8|113335|113310|113342.8|113317.8|113334.5|113309.5|23
1736150590000|2025-01-06 08:03:10|113335.9|113310.9|113339.7|113314.7|113344.8|113319.8|113322|113297|45
1736150600000|2025-01-06 08:03:20|113339.4|113314.4|113340.2|113315.2|113348.1|113323.1|113338.4|113313.4|40
1736150610000|2025-01-06 08:03:30|113339.4|113314.4|113345.4|113320.4|113345.5|113320.5|113338|113313|36
1736150620000|2025-01-06 08:03:40|113347.8|113322.8|113343.8|113318.8|113350.8|113325.8|113339|113314|26
1736150630000|2025-01-06 08:03:50|113344.9|113319.9|113345.4|113320.4|113355.6|113330.6|113344.3|113319.3|33
1736150640000|2025-01-06 08:04:00|113345.9|113320.9|113355.8|113330.8|113356.8|113331.8|113344.6|113319.6|33
1736150650000|2025-01-06 08:04:10|113354|113329|113358.4|113333.4|113359.7|113334.7|113346.4|113321.4|22
1736150660000|2025-01-06 08:04:20|113359.4|113334.4|113362.9|113337.9|113368.7|113343.7|113358.3|113333.3|33
1736150670000|2025-01-06 08:04:30|113363.9|113338.9|113358.5|113333.5|113366.4|113341.4|113354.8|113329.8|24
1736150680000|2025-01-06 08:04:40|113355.2|113330.2|113362|113337|113365|113340|113355.2|113330.2|24
1736150690000|2025-01-06 08:04:50|113363.6|113338.6|113367.6|113342.6|113367.6|113342.6|113361.3|113336.3|17
1736150700000|2025-01-06 08:05:00|113366.6|113341.6|113377|113352|113377|113352|113366.5|113341.5|30
1736150710000|2025-01-06 08:05:10|113370.7|113345.7|113397.8|113372.8|113397.8|113372.8|113369.3|113344.3|41
1736150720000|2025-01-06 08:05:20|113398.1|113373.1|113406.2|113381.2|113406.9|113381.9|113394.5|113369.5|26
1736150730000|2025-01-06 08:05:30|113407|113382|113398.1|113373.1|113411.2|113386.2|113396.4|113371.4|33
1736150740000|2025-01-06 08:05:40|113399.4|113374.4|113419.5|113394.5|113427.5|113402.5|113398.5|113373.5|44
1736150750000|2025-01-06 08:05:50|113420.5|113395.5|113403.1|113378.1|113421.6|113396.6|113402.4|113377.4|48
1736150760000|2025-01-06 08:06:00|113402.5|113377.5|113409.9|113384.9|113410.1|113385.1|113402.5|113377.5|24
1736150770000|2025-01-06 08:06:10|113409|113384|113408.8|113383.8|113409|113384|113404.4|113379.4|22
1736150780000|2025-01-06 08:06:20|113409|113384|113406.9|113381.9|113409.6|113384.6|113405.6|113380.6|13
1736150790000|2025-01-06 08:06:30|113408|113383|113434.4|113409.4|113434.4|113409.4|113408|113383|49
1736150800000|2025-01-06 08:06:40|113433|113408|113430.2|113405.2|113433.5|113408.5|113419.8|113394.8|50
1736150810000|2025-01-06 08:06:50|113429.6|113404.6|113428.4|113403.4|113431|113406|113427.6|113402.6|19
1736150820000|2025-01-06 08:07:00|113428.5|113403.5|113425.8|113400.8|113433.6|113408.6|113424.3|113399.3|31
1736150830000|2025-01-06 08:07:10|113429.3|113404.3|113432.3|113407.3|113437.9|113412.9|113428.4|113403.4|42
1736150840000|2025-01-06 08:07:20|113432.2|113407.2|113434.3|113409.3|113439.8|113414.8|113432.2|113407.2|50
1736150850000|2025-01-06 08:07:30|113435.5|113410.5|113434.6|113409.6|113441.1|113416.1|113430.8|113405.8|21
1736150860000|2025-01-06 08:07:40|113434.1|113409.1|113431.2|113406.2|113434.9|113409.9|113430.1|113405.1|24
1736150870000|2025-01-06 08:07:50|113432.4|113407.4|113431.4|113406.4|113435|113410|113429|113404|26
1736150880000|2025-01-06 08:08:00|113430.4|113405.4|113448.6|113423.6|113449.9|113424.9|113430.4|113405.4|28
1736150890000|2025-01-06 08:08:10|113447.8|113422.8|113453.7|113428.7|113453.7|113428.7|113444.6|113419.6|22
1736150900000|2025-01-06 08:08:20|113451.8|113426.8|113452.3|113427.3|113452.7|113427.7|113447.2|113422.2|17
1736150910000|2025-01-06 08:08:30|113451.4|113426.4|113448.8|113423.8|113459.8|113434.8|113448.8|113423.8|19
1736150920000|2025-01-06 08:08:40|113447.9|113422.9|113447.6|113422.6|113447.9|113422.9|113444.4|113419.4|21
1736150930000|2025-01-06 08:08:50|113446.1|113421.1|113449.7|113424.7|113449.9|113424.9|113445.2|113420.2|12
1736150940000|2025-01-06 08:09:00|113450.9|113425.9|113450.7|113425.7|113457.7|113432.7|113450.7|113425.7|24
1736150950000|2025-01-06 08:09:10|113450.5|113425.5|113471.7|113446.7|113473.1|113448.1|113448.7|113423.7|33
1736150960000|2025-01-06 08:09:20|113471.5|113446.5|113481.9|113456.9|113481.9|113456.9|113471.5|113446.5|26
1736150970000|2025-01-06 08:09:30|113480.5|113455.5|113482.7|113457.7|113484.1|113459.1|113477.4|113452.4|41
1736150980000|2025-01-06 08:09:40|113481.7|113456.7|113488.9|113463.9|113492.3|113467.3|113477|113452|32
1736150990000|2025-01-06 08:09:50|113488.1|113463.1|113499.1|113474.1|113500.3|113475.3|113484.2|113459.2|31
1736151000000|2025-01-06 08:10:00|113499.6|113474.6|113515.5|113490.5|113519.3|113494.3|113499.6|113474.6|33
1736151010000|2025-01-06 08:10:10|113515|113490|113519.6|113494.6|113520.6|113495.6|113509.1|113484.1|29
1736151020000|2025-01-06 08:10:20|113519.1|113494.1|113520.2|113495.2|113522.8|113497.8|113514.9|113489.9|24
1736151030000|2025-01-06 08:10:30|113521.8|113496.8|113524.8|113499.8|113525.4|113500.4|113517.1|113492.1|18
1736151040000|2025-01-06 08:10:40|113525.4|113500.4|113516.8|113491.8|113533.9|113508.9|113516|113491|29
1736151050000|2025-01-06 08:10:50|113516|113491|113518.5|113493.5|113518.5|113493.5|113512.9|113487.9|19
1736151060000|2025-01-06 08:11:00|113519.5|113494.5|113520.9|113495.9|113526.9|113501.9|113512.2|113487.2|33
1736151070000|2025-01-06 08:11:10|113521.3|113496.3|113497.7|113472.7|113521.6|113496.6|113485.4|113460.4|40
1736151080000|2025-01-06 08:11:20|113497.3|113472.3|113494.4|113469.4|113499.3|113474.3|113492.4|113467.4|22
1736151090000|2025-01-06 08:11:30|113499.7|113474.7|113525|113500|113526.3|113501.3|113499.7|113474.7|35
1736151100000|2025-01-06 08:11:40|113524.9|113499.9|113536.1|113511.1|113536.1|113511.1|113522.1|113497.1|23
1736151110000|2025-01-06 08:11:50|113535.2|113510.2|113533.7|113508.7|113541.4|113516.4|113530.1|113505.1|21
1736151120000|2025-01-06 08:12:00|113532.7|113507.7|113526.7|113501.7|113532.7|113507.7|113525.3|113500.3|25
1736151130000|2025-01-06 08:12:10|113525.4|113500.4|113525.8|113500.8|113528.5|113503.5|113524.3|113499.3|16
1736151140000|2025-01-06 08:12:20|113524.6|113499.6|113524.4|113499.4|113526.3|113501.3|113523.8|113498.8|11
1736151150000|2025-01-06 08:12:30|113523.4|113498.4|113528.2|113503.2|113529.8|113504.8|113521.6|113496.6|27
1736151160000|2025-01-06 08:12:40|113529.1|113504.1|113520.4|113495.4|113530.8|113505.8|113517.2|113492.2|26
1736151170000|2025-01-06 08:12:50|113521.4|113496.4|113519.9|113494.9|113522.3|113497.3|113519|113494|20
1736151180000|2025-01-06 08:13:00|113519.8|113494.8|113518.3|113493.3|113520.2|113495.2|113509.8|113484.8|39
1736151190000|2025-01-06 08:13:10|113519.9|113494.9|113517|113492|113520.8|113495.8|113516.3|113491.3|22
1736151200000|2025-01-06 08:13:20|113518.2|113493.2|113519.4|113494.4|113526.6|113501.6|113515|113490|31
1736151210000|2025-01-06 08:13:30|113533.3|113483.3|113532|113507|113540.4|113508.4|113527.2|113480.5|21
1736151220000|2025-01-06 08:13:40|113530.9|113505.9|113534.7|113484.7|113536.7|113505.9|113519.8|113471.6|51
1736151230000|2025-01-06 08:13:50|113536.1|113486.1|113528.5|113503.5|113538|113503.5|113528.5|113482.5|41
1736151240000|2025-01-06 08:14:00|113527.3|113502.3|113523.4|113498.4|113542.2|113517.2|113513.2|113479.7|44
1736151250000|2025-01-06 08:14:10|113522.9|113497.9|113520.5|113495.5|113523.1|113498.1|113516.3|113491.3|37
1736151260000|2025-01-06 08:14:20|113517.3|113492.3|113519.8|113494.8|113536.5|113496.9|113514.2|113482.5|38
1736151270000|2025-01-06 08:14:30|113521.1|113496.1|113527.8|113502.8|113527.8|113502.8|113515.4|113490.4|25
1736151280000|2025-01-06 08:14:40|113526.5|113501.5|113539.8|113489.8|113549.2|113501.8|113520.3|113489.8|38
1736151290000|2025-01-06 08:14:50|113538.5|113488.5|113527.3|113477.3|113543|113493|113524.1|113474.1|29
1736151300000|2025-01-06 08:15:00|113524.4|113474.4|113513.3|113488.3|113528.6|113491.2|113513.1|113468.9|19
1736151310000|2025-01-06 08:15:10|113512.6|113487.6|113491.7|113441.7|113512.6|113487.6|113486.2|113440.7|41
1736151320000|2025-01-06 08:15:20|113493|113443|113523.5|113473.5|113527.2|113477.2|113493|113443|52
1736151330000|2025-01-06 08:15:30|113523.8|113473.8|113527.9|113477.9|113534.6|113484.6|113523.8|113473.8|26
1736151340000|2025-01-06 08:15:40|113526.9|113476.9|113526.7|113476.7|113529|113479|113523.6|113473.6|27
1736151350000|2025-01-06 08:15:50|113525.8|113475.8|113509.6|113484.6|113525.8|113485.4|113504.2|113475.8|22
1736151360000|2025-01-06 08:16:00|113508.4|113483.4|113510.3|113485.3|113510.3|113485.3|113499.1|113474.1|39
1736151370000|2025-01-06 08:16:10|113509.5|113484.5|113502.1|113477.1|113511|113486|113500.9|113475.9|49
1736151380000|2025-01-06 08:16:20|113499.5|113474.5|113494.8|113469.8|113500.4|113475.4|113492.6|113467.6|25
1736151390000|2025-01-06 08:16:30|113495.7|113470.7|113500|113475|113500|113475|113492.9|113467.9|25
1736151400000|2025-01-06 08:16:40|113499.5|113474.5|113497.6|113472.6|113506.2|113481.2|113496.5|113471.5|26
1736151410000|2025-01-06 08:16:50|113498.8|113473.8|113498.1|113473.1|113499.3|113474.3|113497.1|113472.1|14
1736151420000|2025-01-06 08:17:00|113497.2|113472.2|113492|113467|113497.2|113472.2|113489.7|113464.7|18
1736151430000|2025-01-06 08:17:10|113492.9|113467.9|113489.5|113464.5|113494.3|113469.3|113487.7|113462.7|13
1736151440000|2025-01-06 08:17:20|113486.5|113461.5|113478.9|113428.9|113491.5|113466.5|113466|113428.9|34
1736151450000|2025-01-06 08:17:30|113477|113427|113495.1|113445.1|113496.9|113446.9|113477|113427|23
1736151460000|2025-01-06 08:17:40|113495.6|113445.6|113508.8|113458.8|113518.1|113468.1|113492.1|113442.1|26
1736151470000|2025-01-06 08:17:50|113509.1|113459.1|113510.5|113460.5|113516.9|113466.9|113508.9|113458.9|13
1736151480000|2025-01-06 08:18:00|113509.3|113459.3|113509.4|113459.4|113510.5|113460.5|113509|113459|12
1736151490000|2025-01-06 08:18:10|113509.3|113459.3|113514.2|113464.2|113514.2|113464.2|113509.3|113459.3|8
1736151500000|2025-01-06 08:18:20|113513.7|113463.7|113502.3|113452.3|113513.7|113463.7|113501.4|113451.4|11
1736151510000|2025-01-06 08:18:30|113503.3|113453.3|113509.2|113459.2|113509.2|113459.2|113502.7|113452.7|15
1736151520000|2025-01-06 08:18:40|113508.3|113458.3|113519.7|113469.7|113521.4|113471.4|113508.3|113458.3|19
1736151530000|2025-01-06 08:18:50|113519.3|113469.3|113518.8|113468.8|113523.8|113473.8|113513.3|113463.3|22
1736151540000|2025-01-06 08:19:00|113517.2|113467.2|113530.6|113480.6|113535.1|113485.1|113512.2|113462.2|31
1736151550000|2025-01-06 08:19:10|113530.7|113480.7|113533.9|113483.9|113538.6|113488.6|113529.1|113479.1|33
1736151560000|2025-01-06 08:19:20|113534.2|113484.2|113547.3|113497.3|113551.5|113501.5|113534.2|113484.2|27
1736151570000|2025-01-06 08:19:30|113547.5|113497.5|113541.2|113491.2|113548.6|113498.6|113539.6|113489.6|40
1736151580000|2025-01-06 08:19:40|113540.9|113490.9|113544.4|113494.4|113545.2|113495.2|113540.9|113490.9|15
1736151590000|2025-01-06 08:19:50|113547.1|113497.1|113541.6|113516.6|113553.8|113516.6|113541.6|113495.7|9
1736151600000|2025-01-06 08:20:00|113540.1|113515.1|113535.4|113510.4|113540.1|113515.1|113531.1|113506.1|23
1736151610000|2025-01-06 08:20:10|113536.6|113511.6|113526.2|113501.2|113536.7|113511.7|113525.7|113500.7|20
1736151620000|2025-01-06 08:20:20|113526.7|113501.7|113527.5|113502.5|113527.5|113502.5|113519.7|113494.7|22
1736151630000|2025-01-06 08:20:30|113527|113502|113531.6|113506.6|113531.6|113506.6|113525.2|113500.2|24
1736151640000|2025-01-06 08:20:40|113530.1|113505.1|113531.3|113506.3|113532.6|113507.6|113529.3|113504.3|19
1736151650000|2025-01-06 08:20:50|113531.7|113506.7|113539.5|113514.5|113539.5|113514.5|113529.8|113504.8|25
1736151660000|2025-01-06 08:21:00|113538.6|113513.6|113549|113499|113555.3|113518.5|113536.1|113497.5|27
1736151670000|2025-01-06 08:21:10|113548.6|113498.6|113552|113502|113557.3|113507.3|113547.9|113497.9|22
1736151680000|2025-01-06 08:21:20|113551.3|113501.3|113549.6|113499.6|113553.3|113503.3|113549.6|113499.6|13
1736151690000|2025-01-06 08:21:30|113548.4|113498.4|113546.2|113496.2|113551.1|113501.1|113544.3|113494.3|21
1736151700000|2025-01-06 08:21:40|113545.6|113495.6|113542.5|113517.5|113552.3|113521.7|113542.1|113495.6|19
1736151710000|2025-01-06 08:21:50|113543.6|113518.6|113543.3|113518.3|113549.9|113524.9|113543.3|113518.3|21
1736151720000|2025-01-06 08:22:00|113544.8|113519.8|113539.3|113489.3|113548.3|113519.8|113532|113488.2|33
1736151730000|2025-01-06 08:22:10|113538.3|113488.3|113519.1|113469.1|113538.8|113492.6|113510.6|113460.6|35
1736151740000|2025-01-06 08:22:20|113518.2|113468.2|113526.3|113476.3|113527.3|113477.3|113513.9|113463.9|30
1736151750000|2025-01-06 08:22:30|113527.8|113477.8|113526.1|113476.1|113535|113485|113526|113476|16
1736151760000|2025-01-06 08:22:40|113525.3|113475.3|113535.4|113485.4|113536.9|113486.9|113524.6|113474.6|21
1736151770000|2025-01-06 08:22:50|113534.8|113484.8|113528.8|113478.8|113534.8|113484.8|113527.6|113477.6|17
1736151780000|2025-01-06 08:23:00|113527.9|113477.9|113531.1|113506.1|113533.4|113506.2|113512.8|113474.5|34
1736151790000|2025-01-06 08:23:10|113530.2|113505.2|113538|113513|113538|113513|113529.8|113504.8|27
1736151800000|2025-01-06 08:23:20|113542.4|113517.4|113550.3|113525.3|113560.4|113528.4|113542.4|113503.9|31
1736151810000|2025-01-06 08:23:30|113550.1|113525.1|113540.6|113515.6|113556.6|113531.6|113539.8|113514.8|36
1736151820000|2025-01-06 08:23:40|113540.7|113515.7|113541.9|113516.9|113546.1|113521.1|113539.9|113514.9|34
1736151830000|2025-01-06 08:23:50|113540.8|113515.8|113542.8|113517.8|113548.5|113523.5|113532.7|113507.7|27
1736151840000|2025-01-06 08:24:00|113543.7|113518.7|113551.9|113526.9|113553.2|113528.2|113543.7|113518.7|43
1736151850000|2025-01-06 08:24:10|113553.2|113528.2|113556.7|113531.7|113563|113538|113551.5|113526.5|30
1736151860000|2025-01-06 08:24:20|113555.4|113530.4|113564.5|113539.5|113566.1|113541.1|113555.4|113530.4|30
1736151870000|2025-01-06 08:24:30|113565.2|113540.2|113561.2|113536.2|113565.2|113540.2|113557.2|113532.2|16
1736151880000|2025-01-06 08:24:40|113560.2|113535.2|113545.2|113520.2|113560.2|113535.2|113545.2|113520.2|22
1736151890000|2025-01-06 08:24:50|113546.1|113521.1|113545.9|113520.9|113546.7|113521.7|113541.4|113516.4|26
1736151900000|2025-01-06 08:25:00|113545|113520|113539.4|113514.4|113547.6|113522.6|113532.9|113507.9|24
1736151910000|2025-01-06 08:25:10|113538.4|113513.4|113537.7|113512.7|113546.5|113521.5|113535.9|113510.9|29
1736151920000|2025-01-06 08:25:20|113538.6|113513.6|113536.4|113511.4|113546.8|113521.8|113536.4|113511.4|20
1736151930000|2025-01-06 08:25:30|113537|113512|113536.7|113511.7|113541.5|113516.5|113536.4|113511.4|20
1736151940000|2025-01-06 08:25:40|113538|113513|113536.4|113511.4|113538.2|113513.2|113532|113507|26
1736151950000|2025-01-06 08:25:50|113537.4|113512.4|113539|113514|113540.5|113515.5|113535|113510|19
1736151960000|2025-01-06 08:26:00|113540|113515|113538.2|113513.2|113540|113515|113531.5|113506.5|30
1736151970000|2025-01-06 08:26:10|113536.5|113511.5|113538.4|113513.4|113539|113514|113534.7|113509.7|16
1736151980000|2025-01-06 08:26:20|113538|113513|113535.5|113510.5|113538.2|113513.2|113534.5|113509.5|7
1736151990000|2025-01-06 08:26:30|113536.7|113511.7|113540.6|113515.6|113540.6|113515.6|113535.4|113510.4|16
1736152000000|2025-01-06 08:26:40|113541.8|113516.8|113560.7|113535.7|113562.8|113537.8|113541.8|113516.8|10
1736152010000|2025-01-06 08:26:50|113559.9|113534.9|113551.5|113526.5|113559.9|113534.9|113544.1|113519.1|35
1736152020000|2025-01-06 08:27:00|113550.4|113525.4|113553.9|113528.9|113560.9|113535.9|113547.4|113522.4|31
1736152030000|2025-01-06 08:27:10|113553.1|113528.1|113537.7|113512.7|113554.9|113529.9|113537|113512|36
1736152040000|2025-01-06 08:27:20|113536.9|113511.9|113526.9|113501.9|113536.9|113511.9|113525.4|113500.4|21
1736152050000|2025-01-06 08:27:30|113527.1|113502.1|113527.1|113502.1|113527.1|113502.1|113526.9|113501.9|5
1736152060000|2025-01-06 08:27:40|113526.4|113501.4|113531.2|113506.2|113531.2|113506.2|113526.4|113501.4|20
1736152070000|2025-01-06 08:27:50|113530.9|113505.9|113536.5|113511.5|113536.5|113511.5|113529.5|113504.5|19
1736152080000|2025-01-06 08:28:00|113535.8|113510.8|113532.1|113507.1|113535.8|113510.8|113532.1|113507.1|12
1736152090000|2025-01-06 08:28:10|113530.8|113505.8|113528.6|113503.6|113531.8|113506.8|113521.9|113496.9|26
1736152100000|2025-01-06 08:28:20|113529.6|113504.6|113524.1|113499.1|113529.6|113504.6|113519|113494|21
1736152110000|2025-01-06 08:28:30|113524.4|113499.4|113526.8|113501.8|113528.1|113503.1|113523|113498|15
1736152120000|2025-01-06 08:28:40|113527|113502|113522.1|113497.1|113527|113502|113518.7|113493.7|13
1736152130000|2025-01-06 08:28:50|113521.3|113496.3|113522.7|113497.7|113523.7|113498.7|113519.6|113494.6|18
1736152140000|2025-01-06 08:29:00|113522.9|113497.9|113508.3|113483.3|113522.9|113497.9|113500.5|113475.5|36
1736152150000|2025-01-06 08:29:10|113507.8|113482.8|113497.6|113472.6|113509.5|113484.5|113494.8|113469.8|32
1736152160000|2025-01-06 08:29:20|113498.8|113473.8|113484.5|113459.5|113498.8|113473.8|113483|113458|39
1736152170000|2025-01-06 08:29:30|113483.5|113458.5|113478.5|113453.5|113483.5|113458.5|113474.3|113449.3|32
1736152180000|2025-01-06 08:29:40|113477.9|113452.9|113483.2|113458.2|113494.5|113469.5|113473.3|113448.3|44
1736152190000|2025-01-06 08:29:50|113480.1|113455.1|113476.2|113451.2|113483.8|113458.8|113476.2|113451.2|39
1736152200000|2025-01-06 08:30:00|113475.4|113450.4|113466.9|113441.9|113475.4|113450.4|113461|113436|38
1736152210000|2025-01-06 08:30:10|113466.6|113441.6|113442.6|113417.6|113466.6|113441.6|113439.7|113414.7|34
1736152220000|2025-01-06 08:30:20|113441.9|113416.9|113447.2|113422.2|113451.8|113426.8|113432.5|113407.5|36
1736152230000|2025-01-06 08:30:30|113448.9|113423.9|113461.4|113436.4|113461.4|113436.4|113447.3|113422.3|25
1736152240000|2025-01-06 08:30:40|113462.7|113437.7|113467.2|113442.2|113468.8|113443.8|113460.2|113435.2|17
1736152250000|2025-01-06 08:30:50|113468.2|113443.2|113456.2|113431.2|113468.2|113443.2|113455.1|113430.1|10
1736152260000|2025-01-06 08:31:00|113457|113432|113452.6|113427.6|113457.9|113432.9|113448|113423|31
1736152270000|2025-01-06 08:31:10|113451.8|113426.8|113484.4|113459.4|113485.5|113460.5|113451.8|113426.8|27
1736152280000|2025-01-06 08:31:20|113483.3|113458.3|113497.8|113472.8|113497.8|113472.8|113475.8|113450.8|24
1736152290000|2025-01-06 08:31:30|113498.6|113473.6|113502.5|113477.5|113503.1|113478.1|113488.5|113463.5|21
1736152300000|2025-01-06 08:31:40|113501|113476|113486.7|113461.7|113501|113476|113477.3|113452.3|34
1736152310000|2025-01-06 08:31:50|113487.7|113462.7|113485|113460|113492.2|113467.2|113485|113460|23
1736152320000|2025-01-06 08:32:00|113485.5|113460.5|113498.8|113473.8|113498.8|113473.8|113477.6|113452.6|27
1736152330000|2025-01-06 08:32:10|113501.2|113476.2|113484.5|113459.5|113501.2|113476.2|113484|113459|33
1736152340000|2025-01-06 08:32:20|113485.6|113460.6|113495.4|113470.4|113498.2|113473.2|113484.1|113459.1|30
1736152350000|2025-01-06 08:32:30|113494.5|113469.5|113488.4|113463.4|113494.9|113469.9|113483.5|113458.5|21
1736152360000|2025-01-06 08:32:40|113487.5|113462.5|113492.4|113467.4|113498.8|113473.8|113485.4|113460.4|21
1736152370000|2025-01-06 08:32:50|113491.6|113466.6|113484.5|113459.5|113491.7|113466.7|113483.2|113458.2|21
1736152380000|2025-01-06 08:33:00|113484.8|113459.8|113489.3|113464.3|113489.3|113464.3|113483.3|113458.3|12
1736152390000|2025-01-06 08:33:10|113490|113465|113492.6|113467.6|113493.9|113468.9|113482.2|113457.2|24
1736152400000|2025-01-06 08:33:20|113494.4|113469.4|113486.1|113461.1|113494.4|113469.4|113474|113449|25
1736152410000|2025-01-06 08:33:30|113485.1|113460.1|113486.7|113461.7|113489.1|113464.1|113482.7|113457.7|19
1736152420000|2025-01-06 08:33:40|113485.5|113460.5|113485.9|113460.9|113490.4|113465.4|113485.5|113460.5|18
1736152430000|2025-01-06 08:33:50|113486.9|113461.9|113495.9|113470.9|113497.1|113472.1|113486.9|113461.9|7
1736152440000|2025-01-06 08:34:00|113495.8|113470.8|113496.5|113471.5|113497.2|113472.2|113492.5|113467.5|10
1736152450000|2025-01-06 08:34:10|113496.3|113471.3|113490.4|113465.4|113504.9|113479.9|113489.8|113464.8|24
1736152460000|2025-01-06 08:34:20|113491.3|113466.3|113497.7|113472.7|113498.7|113473.7|113489.8|113464.8|29
1736152470000|2025-01-06 08:34:30|113494.4|113469.4|113502.9|113477.9|113502.9|113477.9|113493.1|113468.1|22
1736152480000|2025-01-06 08:34:40|113501.4|113476.4|113500.1|113475.1|113502.1|113477.1|113496.9|113471.9|26
1736152490000|2025-01-06 08:34:50|113500.8|113475.8|113497.5|113472.5|113500.8|113475.8|113490.7|113465.7|26
1736152500000|2025-01-06 08:35:00|113498.2|113473.2|113486.9|113461.9|113498.2|113473.2|113485.2|113460.2|27
1736152510000|2025-01-06 08:35:10|113486.1|113461.1|113488.9|113463.9|113499.8|113474.8|113484.4|113459.4|28
1736152520000|2025-01-06 08:35:20|113489.6|113464.6|113491.8|113466.8|113499.9|113474.9|113489.6|113464.6|19
1736152530000|2025-01-06 08:35:30|113490.8|113465.8|113512.8|113487.8|113514.4|113489.4|113489.8|113464.8|23
1736152540000|2025-01-06 08:35:40|113511.6|113486.6|113510|113485|113517.3|113492.3|113506.8|113481.8|30
1736152550000|2025-01-06 08:35:50|113509.4|113484.4|113497.4|113472.4|113511.5|113486.5|113497.4|113472.4|33
1736152560000|2025-01-06 08:36:00|113493.9|113468.9|113495.9|113470.9|113502.3|113477.3|113492.4|113467.4|36
1736152570000|2025-01-06 08:36:10|113495.8|113470.8|113500.8|113475.8|113501.8|113476.8|113495.6|113470.6|28
1736152580000|2025-01-06 08:36:20|113500.7|113475.7|113502.8|113477.8|113502.8|113477.8|113500.7|113475.7|20
1736152590000|2025-01-06 08:36:30|113503|113478|113500.9|113475.9|113503|113478|113497.4|113472.4|22
1736152600000|2025-01-06 08:36:40|113499.2|113474.2|113508.7|113483.7|113508.7|113483.7|113499.2|113474.2|15
1736152610000|2025-01-06 08:36:50|113508|113483|113501.5|113476.5|113508.9|113483.9|113501.2|113476.2|20
1736152620000|2025-01-06 08:37:00|113500.4|113475.4|113499.8|113474.8|113502.1|113477.1|113497.8|113472.8|26
1736152630000|2025-01-06 08:37:10|113500|113475|113495.9|113470.9|113500|113475|113495|113470|21
1736152640000|2025-01-06 08:37:20|113495.2|113470.2|113496|113471|113497.4|113472.4|113494.2|113469.2|15
1736152650000|2025-01-06 08:37:30|113495.8|113470.8|113477.5|113452.5|113495.8|113470.8|113477.5|113452.5|36
1736152660000|2025-01-06 08:37:40|113478.3|113453.3|113475.5|113450.5|113478.4|113453.4|113475.2|113450.2|19
1736152670000|2025-01-06 08:37:50|113476.4|113451.4|113481.1|113456.1|113484.8|113459.8|113476.4|113451.4|29
1736152680000|2025-01-06 08:38:00|113480.9|113455.9|113480.5|113455.5|113483.7|113458.7|113479.8|113454.8|18
1736152690000|2025-01-06 08:38:10|113479.9|113454.9|113478.6|113453.6|113479.9|113454.9|113473.3|113448.3|22
1736152700000|2025-01-06 08:38:20|113478.3|113453.3|113478.4|113453.4|113479|113454|113476.2|113451.2|14
1736152710000|2025-01-06 08:38:30|113478.6|113453.6|113480.4|113455.4|113480.4|113455.4|113478.5|113453.5|9
1736152720000|2025-01-06 08:38:40|113479.6|113454.6|113479.6|113454.6|113483.4|113458.4|113477.5|113452.5|24
1736152730000|2025-01-06 08:38:50|113480.8|113455.8|113485.1|113460.1|113485.1|113460.1|113480.8|113455.8|15
1736152740000|2025-01-06 08:39:00|113484.2|113459.2|113483.9|113458.9|113485.8|113460.8|113483.1|113458.1|16
1736152750000|2025-01-06 08:39:10|113482.5|113457.5|113482.5|113457.5|113482.8|113457.8|113480.3|113455.3|22
1736152760000|2025-01-06 08:39:20|113482.4|113457.4|113488|113463|113488|113463|113479.2|113454.2|23
1736152770000|2025-01-06 08:39:30|113488.9|113463.9|113485|113460|113490.4|113465.4|113478.8|113453.8|20
1736152780000|2025-01-06 08:39:40|113486.1|113461.1|113493.8|113468.8|113494.5|113469.5|113483.4|113458.4|22
1736152790000|2025-01-06 08:39:50|113494.6|113469.6|113483.8|113458.8|113494.8|113469.8|113483.4|113458.4|30
1736152800000|2025-01-06 08:40:00|113482.9|113457.9|113479.9|113454.9|113483.3|113458.3|113477.8|113452.8|29
1736152810000|2025-01-06 08:40:10|113480.3|113455.3|113478.6|113453.6|113480.3|113455.3|113477.9|113452.9|12
1736152820000|2025-01-06 08:40:20|113478.3|113453.3|113460.3|113435.3|113478.6|113453.6|113460.3|113435.3|29
1736152830000|2025-01-06 08:40:30|113459.5|113434.5|113463.1|113438.1|113463.1|113438.1|113457.1|113432.1|25
1736152840000|2025-01-06 08:40:40|113461.9|113436.9|113460.8|113435.8|113466|113441|113459.2|113434.2|21
1736152850000|2025-01-06 08:40:50|113460.1|113435.1|113465.4|113440.4|113466.6|113441.6|113457.2|113432.2|22
1736152860000|2025-01-06 08:41:00|113465.5|113440.5|113472.8|113447.8|113478.1|113453.1|113465.5|113440.5|31
1736152870000|2025-01-06 08:41:10|113473.3|113448.3|113467.8|113442.8|113473.4|113448.4|113466.7|113441.7|20
1736152880000|2025-01-06 08:41:20|113467.3|113442.3|113468.2|113443.2|113476.4|113451.4|113465.3|113440.3|28
1736152890000|2025-01-06 08:41:30|113467.4|113442.4|113461.3|113436.3|113469.3|113444.3|113461.3|113436.3|14
1736152900000|2025-01-06 08:41:40|113460.2|113435.2|113462.7|113437.7|113464.8|113439.8|113458.8|113433.8|18
1736152910000|2025-01-06 08:41:50|113462|113437|113467.1|113442.1|113467.8|113442.8|113462|113437|16
1736152920000|2025-01-06 08:42:00|113466.7|113441.7|113469.3|113444.3|113473.3|113448.3|113466.2|113441.2|26
1736152930000|2025-01-06 08:42:10|113469.7|113444.7|113467.3|113442.3|113469.7|113444.7|113466.5|113441.5|12
1736152940000|2025-01-06 08:42:20|113468|113443|113471.6|113446.6|113471.6|113446.6|113466.4|113441.4|12
1736152950000|2025-01-06 08:42:30|113472|113447|113472|113447|113472.1|113447.1|113471.9|113446.9|4
1736152960000|2025-01-06 08:42:40|113472.2|113447.2|113479.7|113454.7|113479.7|113454.7|113472.2|113447.2|12
1736152970000|2025-01-06 08:42:50|113477.7|113452.7|113475.6|113450.6|113478.1|113453.1|113475.6|113450.6|8
1736152980000|2025-01-06 08:43:00|113476.5|113451.5|113473.4|113448.4|113478.1|113453.1|113473.3|113448.3|15
1736152990000|2025-01-06 08:43:10|113474.5|113449.5|113489.6|113464.6|113497.6|113472.6|113473.6|113448.6|28
1736153000000|2025-01-06 08:43:20|113490.5|113465.5|113492|113467|113492.8|113467.8|113490|113465|8
1736153010000|2025-01-06 08:43:30|113490.7|113465.7|113491|113466|113493.8|113468.8|113490.7|113465.7|12
1736153020000|2025-01-06 08:43:40|113491.1|113466.1|113497.2|113472.2|113497.2|113472.2|113487.9|113462.9|13
1736153030000|2025-01-06 08:43:50|113495.9|113470.9|113501.4|113476.4|113501.6|113476.6|113495|113470|18
1736153040000|2025-01-06 08:44:00|113501|113476|113499.8|113474.8|113501.9|113476.9|113498.2|113473.2|18
1736153050000|2025-01-06 08:44:10|113499|113474|113504.9|113479.9|113507.1|113482.1|113498.3|113473.3|16
1736153060000|2025-01-06 08:44:20|113507.5|113482.5|113501.7|113476.7|113509.3|113484.3|113500.4|113475.4|16
1736153070000|2025-01-06 08:44:30|113502.9|113477.9|113499.9|113474.9|113502.9|113477.9|113497.7|113472.7|8
1736153080000|2025-01-06 08:44:40|113500.9|113475.9|113528.1|113503.1|113530|113505|113500.9|113475.9|31
1736153090000|2025-01-06 08:44:50|113538.9|113488.9|113549|113499|113549|113499|113536|113486|25
1736153100000|2025-01-06 08:45:00|113548.6|113498.6|113553|113503|113555.3|113505.3|113543.6|113493.6|14
1736153110000|2025-01-06 08:45:10|113552.7|113502.7|113563.8|113513.8|113564.6|113514.6|113552.6|113502.6|13
1736153120000|2025-01-06 08:45:20|113564.8|113514.8|113571.3|113521.3|113573.5|113523.5|113562.8|113512.8|30
1736153130000|2025-01-06 08:45:30|113572.8|113522.8|113571.4|113521.4|113575.5|113525.5|113571.4|113521.4|22
1736153140000|2025-01-06 08:45:40|113572.3|113522.3|113564.3|113514.3|113573.1|113523.1|113557.7|113507.7|29
1736153150000|2025-01-06 08:45:50|113566.7|113516.7|113575.3|113525.3|113577.9|113527.9|113566.7|113516.7|20
1736153160000|2025-01-06 08:46:00|113575|113525|113570.5|113520.5|113577.8|113527.8|113570.5|113520.5|20
1736153170000|2025-01-06 08:46:10|113570.4|113520.4|113570.4|113520.4|113570.5|113520.5|113563.4|113513.4|25
1736153180000|2025-01-06 08:46:20|113570.6|113520.6|113563.1|113538.1|113570.6|113541.3|113561.2|113511.2|33
1736153190000|2025-01-06 08:46:30|113564.1|113539.1|113561.1|113536.1|113567.2|113542.2|113561.1|113536.1|14
1736153200000|2025-01-06 08:46:40|113562|113537|113562.4|113537.4|113563.8|113538.8|113562|113537|9
1736153210000|2025-01-06 08:46:50|113561.6|113536.6|113517.7|113492.7|113561.6|113536.6|113516.1|113491.1|29
1736153220000|2025-01-06 08:47:00|113516.4|113491.4|113523|113498|113523.8|113498.8|113516.4|113491.4|23
1736153230000|2025-01-06 08:47:10|113523.2|113498.2|113519.3|113494.3|113523.2|113498.2|113519.3|113494.3|6
1736153240000|2025-01-06 08:47:20|113519.5|113494.5|113519.4|113494.4|113519.5|113494.5|113519.4|113494.4|2
1736153250000|2025-01-06 08:47:30|113519.3|113494.3|113515.7|113490.7|113519.4|113494.4|113512|113487|17
1736153260000|2025-01-06 08:47:40|113514.9|113489.9|113508|113483|113517.6|113492.6|113506.1|113481.1|17
1736153270000|2025-01-06 08:47:50|113508.3|113483.3|113509.9|113484.9|113510|113485|113503.6|113478.6|33
1736153280000|2025-01-06 08:48:00|113509.1|113484.1|113509.3|113484.3|113511.3|113486.3|113502.8|113477.8|24
1736153290000|2025-01-06 08:48:10|113508.5|113483.5|113502.5|113477.5|113514.7|113489.7|113502.5|113477.5|37
1736153300000|2025-01-06 08:48:20|113503.2|113478.2|113505.5|113480.5|113505.5|113480.5|113502|113477|15
1736153310000|2025-01-06 08:48:30|113505.9|113480.9|113502.7|113477.7|113506.3|113481.3|113501.8|113476.8|17
1736153320000|2025-01-06 08:48:40|113503.6|113478.6|113503.8|113478.8|113503.8|113478.8|113500|113475|18
1736153330000|2025-01-06 08:48:50|113503|113478|113507.2|113482.2|113509.7|113484.7|113503|113478|21
1736153340000|2025-01-06 08:49:00|113507.3|113482.3|113504.2|113479.2|113509.8|113484.8|113504|113479|22
1736153350000|2025-01-06 08:49:10|113504.9|113479.9|113509.5|113484.5|113510.5|113485.5|113504.9|113479.9|18
1736153360000|2025-01-06 08:49:20|113508.7|113483.7|113475.7|113450.7|113509.5|113484.5|113475.7|113450.7|32
1736153370000|2025-01-06 08:49:30|113478.6|113453.6|113480.6|113455.6|113481.7|113456.7|113476.9|113451.9|22
1736153380000|2025-01-06 08:49:40|113479.7|113454.7|113491.4|113441.4|113499|113457.5|113479.7|113440.4|30
1736153390000|2025-01-06 08:49:50|113490.5|113440.5|113490.6|113440.6|113499.1|113449.1|113487.6|113437.6|16
1736153400000|2025-01-06 08:50:00|113489.7|113439.7|113477.6|113427.6|113495.8|113445.8|113476|113426|32
1736153410000|2025-01-06 08:50:10|113477.1|113427.1|113463.3|113413.3|113478.4|113428.4|113460.2|113410.2|20
1736153420000|2025-01-06 08:50:20|113461.2|113411.2|113455.1|113405.1|113462.2|113412.2|113455.1|113405.1|31
1736153430000|2025-01-06 08:50:30|113455|113405|113467.9|113417.9|113467.9|113417.9|113453.8|113403.8|28
1736153440000|2025-01-06 08:50:40|113468.3|113418.3|113467.5|113417.5|113469.6|113419.6|113464.9|113414.9|20
1736153450000|2025-01-06 08:50:50|113466.7|113416.7|113450|113425|113467.7|113425|113448.5|113410.2|23
1736153460000|2025-01-06 08:51:00|113450.4|113425.4|113448.1|113423.1|113455.9|113430.9|113447.6|113422.6|23
1736153470000|2025-01-06 08:51:10|113447.3|113422.3|113446.3|113421.3|113447.3|113422.3|113443.6|113418.6|19
1736153480000|2025-01-06 08:51:20|113447.2|113422.2|113451.7|113426.7|113451.7|113426.7|113446.4|113421.4|16
1736153490000|2025-01-06 08:51:30|113452.5|113427.5|113441.2|113416.2|113454.7|113429.7|113441.1|113416.1|31
1736153500000|2025-01-06 08:51:40|113441.5|113416.5|113444.5|113419.5|113445.7|113420.7|113441.5|113416.5|21
1736153510000|2025-01-06 08:51:50|113444.6|113419.6|113429.4|113404.4|113444.6|113419.6|113427.9|113402.9|24
1736153520000|2025-01-06 08:52:00|113430.3|113405.3|113429|113404|113434.6|113409.6|113428.6|113403.6|26
1736153530000|2025-01-06 08:52:10|113428.7|113403.7|113435.8|113410.8|113438.6|113413.6|113425.4|113400.4|25
1736153540000|2025-01-06 08:52:20|113431.8|113406.8|113447.9|113422.9|113449.5|113424.5|113430.9|113405.9|23
1736153550000|2025-01-06 08:52:30|113446.7|113421.7|113449.1|113424.1|113449.9|113424.9|113446|113421|19
1736153560000|2025-01-06 08:52:40|113451.5|113426.5|113456|113431|113456.7|113431.7|113450.9|113425.9|16
1736153570000|2025-01-06 08:52:50|113457|113432|113460.1|113435.1|113462.8|113437.8|113457|113432|20
1736153580000|2025-01-06 08:53:00|113459.8|113434.8|113462.9|113437.9|113463.4|113438.4|113457.8|113432.8|17
1736153590000|2025-01-06 08:53:10|113463|113438|113464.7|113439.7|113465.6|113440.6|113458.9|113433.9|26
1736153600000|2025-01-06 08:53:20|113464.8|113439.8|113468.2|113443.2|113468.3|113443.3|113464.7|113439.7|8
1736153610000|2025-01-06 08:53:30|113464.6|113439.6|113455.8|113430.8|113464.6|113439.6|113455.6|113430.6|8
1736153620000|2025-01-06 08:53:40|113456.6|113431.6|113466.6|113441.6|113466.6|113441.6|113456.6|113431.6|11
1736153630000|2025-01-06 08:53:50|113465.8|113440.8|113455.6|113430.6|113466.4|113441.4|113454.8|113429.8|14
1736153640000|2025-01-06 08:54:00|113456.8|113431.8|113457|113432|113458|113433|113456.8|113431.8|5
1736153650000|2025-01-06 08:54:10|113457.1|113432.1|113451.8|113426.8|113471.2|113432.1|113445.8|113416.5|19
1736153660000|2025-01-06 08:54:20|113451.7|113426.7|113433.1|113408.1|113451.7|113426.7|113433.1|113408.1|8
1736153670000|2025-01-06 08:54:30|113434.1|113409.1|113437.1|113412.1|113437.4|113412.4|113434|113409|12
1736153680000|2025-01-06 08:54:40|113438.6|113413.6|113452.7|113402.7|113453.1|113413.6|113437.1|113401.5|9
1736153690000|2025-01-06 08:54:50|113452.5|113402.5|113443.8|113393.8|113452.5|113402.5|113437.1|113387.1|29
1736153700000|2025-01-06 08:55:00|113435.2|113385.2|113438.5|113388.5|113442.8|113392.8|113433.9|113383.9|36
1736153710000|2025-01-06 08:55:10|113437.7|113387.7|113437.3|113387.3|113438.2|113388.2|113419.6|113369.6|42
1736153720000|2025-01-06 08:55:20|113435.3|113385.3|113430.3|113380.3|113441.6|113391.6|113428.9|113378.9|27
1736153730000|2025-01-06 08:55:30|113429.7|113379.7|113429.7|113379.7|113433.1|113383.1|113429.7|113379.7|26
1736153740000|2025-01-06 08:55:40|113416.6|113391.6|113412.8|113387.8|113420|113395|113411.6|113386.6|20
1736153750000|2025-01-06 08:55:50|113412.2|113387.2|113420.1|113395.1|113421.4|113396.4|113412.2|113387.2|12
1736153760000|2025-01-06 08:56:00|113419.3|113394.3|113409.1|113384.1|113420.4|113395.4|113407.7|113382.7|17
1736153770000|2025-01-06 08:56:10|113408.3|113383.3|113394.3|113369.3|113408.3|113383.3|113394.3|113369.3|14
1736153780000|2025-01-06 08:56:20|113399|113374|113387|113362|113401.8|113376.8|113386.7|113361.7|19
1736153790000|2025-01-06 08:56:30|113387.7|113362.7|113382.2|113357.2|113388.4|113363.4|113380.8|113355.8|30
1736153800000|2025-01-06 08:56:40|113385|113360|113374.3|113349.3|113385|113360|113371.1|113346.1|26
1736153810000|2025-01-06 08:56:50|113373.4|113348.4|113368|113343|113374.5|113349.5|113366|113341|21
1736153820000|2025-01-06 08:57:00|113367.2|113342.2|113380.8|113355.8|113380.8|113355.8|113365.1|113340.1|32
1736153830000|2025-01-06 08:57:10|113381.1|113356.1|113377.4|113352.4|113382|113357|113376|113351|15
1736153840000|2025-01-06 08:57:20|113382.1|113357.1|113385.5|113360.5|113385.9|113360.9|113379.1|113354.1|15
1736153850000|2025-01-06 08:57:30|113384.7|113359.7|113376.8|113351.8|113390.6|113365.6|113373.4|113348.4|21
1736153860000|2025-01-06 08:57:40|113376|113351|113366.7|113341.7|113376|113351|113364.4|113339.4|18
1736153870000|2025-01-06 08:57:50|113364.4|113339.4|113364.5|113339.5|113365.5|113340.5|113354.4|113329.4|26
1736153880000|2025-01-06 08:58:00|113364.7|113339.7|113332.9|113307.9|113365.7|113340.7|113324.4|113299.4|47
1736153890000|2025-01-06 08:58:10|113332.3|113307.3|113326.5|113301.5|113334.1|113309.1|113319.1|113294.1|37
1736153900000|2025-01-06 08:58:20|113327.5|113302.5|113352|113327|113352.5|113327.5|113322.2|113297.2|42
1736153910000|2025-01-06 08:58:30|113350.9|113325.9|113356.3|113331.3|113356.7|113331.7|113345|113320|22
1736153920000|2025-01-06 08:58:40|113355.2|113330.2|113367.7|113342.7|113367.7|113342.7|113355.2|113330.2|18
1736153930000|2025-01-06 08:58:50|113368.3|113343.3|113366.1|113341.1|113371.8|113346.8|113366.1|113341.1|13
1736153940000|2025-01-06 08:59:00|113358.6|113333.6|113343.5|113318.5|113358.6|113333.6|113343.5|113318.5|16
1736153950000|2025-01-06 08:59:10|113344.4|113319.4|113348.8|113323.8|113353.5|113328.5|113338.2|113313.2|28
1736153960000|2025-01-06 08:59:20|113344.4|113319.4|113341.3|113316.3|113351.4|113326.4|113340.7|113315.7|29
1736153970000|2025-01-06 08:59:30|113340.2|113315.2|113358.3|113333.3|113358.3|113333.3|113340.2|113315.2|19
1736153980000|2025-01-06 08:59:40|113358.1|113333.1|113359.5|113334.5|113365.8|113340.8|113358.1|113333.1|23
1736153990000|2025-01-06 08:59:50|113358.1|113333.1|113375|113325|113386.1|113336.1|113358.1|113313.8|38
1736154000000|2025-01-06 09:00:00|113418.3|113271.2|113363.8|113313.8|113419.4|113317.8|113362.9|113271.2|13
1736154010000|2025-01-06 09:00:10|113363.9|113313.9|113356.8|113306.8|113367.8|113317.8|113355|113305|25
1736154020000|2025-01-06 09:00:20|113359.1|113309.1|113344.1|113294.1|113359.7|113309.7|113342.9|113292.9|17
1736154030000|2025-01-06 09:00:30|113345.3|113295.3|113356.5|113306.5|113358.5|113308.5|113345.1|113295.1|21
1736154040000|2025-01-06 09:00:40|113355.2|113305.2|113390.1|113340.1|113390.1|113340.1|113343.9|113293.9|27
1736154050000|2025-01-06 09:00:50|113389.6|113339.6|113416.7|113366.7|113417.9|113367.9|113389.6|113339.6|38
1736154060000|2025-01-06 09:01:00|113417.8|113367.8|113421.1|113371.1|113425.4|113375.4|113407.9|113357.9|55
1736154070000|2025-01-06 09:01:10|113420|113370|113422.9|113372.9|113424.6|113374.6|113415.2|113365.2|48
1736154080000|2025-01-06 09:01:20|113425.1|113375.1|113416.1|113366.1|113431.7|113381.7|113413.9|113363.9|42
1736154090000|2025-01-06 09:01:30|113414.7|113364.7|113423.9|113373.9|113424.9|113374.9|113414.2|113364.2|20
1736154100000|2025-01-06 09:01:40|113425.1|113375.1|113414.6|113364.6|113425.9|113375.9|113413.3|113363.3|27
1736154110000|2025-01-06 09:01:50|113415.1|113365.1|113418.8|113368.8|113419.8|113369.8|113412.5|113362.5|27
1736154120000|2025-01-06 09:02:00|113422.4|113372.4|113431.6|113381.6|113436.6|113386.6|113420.7|113370.7|34
1736154130000|2025-01-06 09:02:10|113431|113381|113440.9|113390.9|113441.2|113391.2|113430.6|113380.6|28
1736154140000|2025-01-06 09:02:20|113441.7|113391.7|113458.4|113408.4|113462|113412|113441.1|113391.1|34
1736154150000|2025-01-06 09:02:30|113456.4|113406.4|113454.4|113404.4|113459.7|113409.7|113452.6|113402.6|40
1736154160000|2025-01-06 09:02:40|113453.6|113403.6|113418.3|113393.3|113453.6|113403.6|113418.1|113372.6|40
1736154170000|2025-01-06 09:02:50|113419.1|113394.1|113435.8|113385.8|113435.8|113398.6|113412.7|113380.3|32
1736154180000|2025-01-06 09:03:00|113434.8|113384.8|113448|113398|113448.9|113398.9|113430.1|113380.1|29
1736154190000|2025-01-06 09:03:10|113448.9|113398.9|113449.5|113399.5|113452.5|113402.5|113447.2|113397.2|24
1736154200000|2025-01-06 09:03:20|113449.3|113399.3|113438.1|113413.1|113458.9|113423.1|113438.1|113399.3|30
1736154210000|2025-01-06 09:03:30|113441.2|113416.2|113392.3|113367.3|113441.2|113416.2|113387.5|113362.5|50
1736154220000|2025-01-06 09:03:40|113391.6|113366.6|113384.4|113359.4|113395.2|113370.2|113355.1|113330.1|71
1736154230000|2025-01-06 09:03:50|113385.3|113360.3|113313.6|113288.6|113385.3|113360.3|113313.6|113288.6|66
1736154240000|2025-01-06 09:04:00|113311.1|113286.1|113294.4|113269.4|113332.5|113307.5|113281.3|113239.7|65
1736154250000|2025-01-06 09:04:10|113294.9|113269.9|113262.6|113237.6|113294.9|113269.9|113258.4|113231.6|64
1736154260000|2025-01-06 09:04:20|113262.5|113237.5|113294.9|113269.9|113313.2|113273.5|113256.9|113216.1|64
1736154270000|2025-01-06 09:04:30|113298.2|113273.2|113307.5|113282.5|113309.6|113284.6|113287.4|113262.4|55
1736154280000|2025-01-06 09:04:40|113307.4|113282.4|113312.4|113287.4|113315.6|113290.6|113297.8|113272.8|44
1736154290000|2025-01-06 09:04:50|113311.4|113286.4|113341.3|113316.3|113349.8|113324.8|113311.1|113286.1|49
1736154300000|2025-01-06 09:05:00|113338.8|113313.8|113343.6|113318.6|113351.2|113326.2|113338.8|113313.8|47
1736154310000|2025-01-06 09:05:10|113342.8|113317.8|113315.1|113290.1|113350.4|113325.4|113315.1|113290.1|45
1736154320000|2025-01-06 09:05:20|113315.9|113290.9|113313.6|113288.6|113333.2|113308.2|113309.9|113284.9|47
1736154330000|2025-01-06 09:05:30|113313.3|113288.3|113316.6|113291.6|113327.8|113302.8|113309.1|113284.1|36
1736154340000|2025-01-06 09:05:40|113317.5|113292.5|113322.4|113297.4|113324.8|113299.8|113313.3|113288.3|41
1736154350000|2025-01-06 09:05:50|113321.4|113296.4|113326.2|113301.2|113328.9|113303.9|113319.8|113294.8|21
1736154360000|2025-01-06 09:06:00|113325.3|113300.3|113329.3|113304.3|113336.3|113311.3|113305.9|113280.9|49
1736154370000|2025-01-06 09:06:10|113328|113303|113317.2|113292.2|113332.7|113307.7|113315.7|113290.7|42
1736154380000|2025-01-06 09:06:20|113319.9|113294.9|113329.8|113304.8|113332.3|113307.3|113306.8|113281.8|44
1736154390000|2025-01-06 09:06:30|113331|113306|113320.8|113295.8|113331|113306|113300.8|113275.8|42
1736154400000|2025-01-06 09:06:40|113321.7|113296.7|113324.5|113299.5|113327.6|113302.6|113312.7|113287.7|35
1736154410000|2025-01-06 09:06:50|113325.2|113300.2|113313.8|113288.8|113327|113302|113312.6|113287.6|47
1736154420000|2025-01-06 09:07:00|113315.4|113290.4|113293.7|113268.7|113315.4|113290.4|113288.4|113263.4|37
1736154430000|2025-01-06 09:07:10|113293.3|113268.3|113322|113272|113322.9|113296.4|113292.7|113267.7|52
1736154440000|2025-01-06 09:07:20|113322.3|113272.3|113321.3|113296.3|113324|113299|113299.4|113272|46
1736154450000|2025-01-06 09:07:30|113322.1|113297.1|113333.3|113308.3|113339|113314|113322.1|113297.1|49
1736154460000|2025-01-06 09:07:40|113332.7|113307.7|113348.4|113323.4|113359.1|113334.1|113331.7|113306.7|44
1736154470000|2025-01-06 09:07:50|113349.1|113324.1|113348.1|113323.1|113360.9|113335.9|113347.5|113322.5|28
1736154480000|2025-01-06 09:08:00|113346.3|113321.3|113329.6|113304.6|113351.8|113326.8|113321.8|113296.8|45
1736154490000|2025-01-06 09:08:10|113328.7|113303.7|113322.8|113297.8|113330.6|113305.6|113322.3|113297.3|30
1736154500000|2025-01-06 09:08:20|113323.9|113298.9|113343.6|113318.6|113346|113321|113323.9|113298.9|35
1736154510000|2025-01-06 09:08:30|113342.9|113317.9|113356.4|113331.4|113356.5|113331.5|113341.7|113316.7|27
1736154520000|2025-01-06 09:08:40|113359.1|113334.1|113333.8|113308.8|113361|113336|113333.8|113308.8|42
1736154530000|2025-01-06 09:08:50|113333.1|113308.1|113329.7|113304.7|113338.9|113313.9|113319.4|113294.4|41
1736154540000|2025-01-06 09:09:00|113329.8|113304.8|113316.7|113291.7|113329.8|113304.8|113315.3|113290.3|29
1736154550000|2025-01-06 09:09:10|113315.9|113290.9|113283.1|113258.1|113316.4|113291.4|113281.6|113256.6|39
1736154560000|2025-01-06 09:09:20|113282.6|113257.6|113341.3|113291.3|113364.2|113314.2|113269.3|113244.3|63
1736154570000|2025-01-06 09:09:30|113340.7|113290.7|113317.9|113267.9|113340.7|113290.7|113311.2|113261.2|53
1736154580000|2025-01-06 09:09:40|113315.2|113265.2|113277.7|113252.7|113319.9|113269.9|113277.4|113248.6|28
1736154590000|2025-01-06 09:09:50|113276.7|113251.7|113260.6|113235.6|113278.6|113253.6|113259.5|113234.5|50
1736154600000|2025-01-06 09:10:00|113259.5|113234.5|113256.3|113231.3|113264.4|113239.4|113239.3|113214.3|55
1736154610000|2025-01-06 09:10:10|113253.8|113228.8|113240.4|113215.4|113253.8|113228.8|113237.7|113212.7|56
1736154620000|2025-01-06 09:10:20|113241.2|113216.2|113238.2|113213.2|113242|113217|113235.5|113210.5|43
1736154630000|2025-01-06 09:10:30|113234.2|113209.2|113224|113199|113235.8|113210.8|113217.8|113192.8|45
1736154640000|2025-01-06 09:10:40|113225.2|113200.2|113237|113212|113237.5|113212.5|113225.2|113200.2|21
1736154650000|2025-01-06 09:10:50|113238.3|113213.3|113256.3|113231.3|113257.4|113232.4|113228.7|113203.7|38
1736154660000|2025-01-06 09:11:00|113257.1|113232.1|113251.6|113226.6|113259.1|113234.1|113247.4|113222.4|38
1736154670000|2025-01-06 09:11:10|113252.1|113227.1|113253.2|113228.2|113254.5|113229.5|113243.5|113218.5|28
1736154680000|2025-01-06 09:11:20|113249.5|113224.5|113252.6|113227.6|113266.1|113241.1|113246.5|113221.5|38
1736154690000|2025-01-06 09:11:30|113252.4|113227.4|113273.7|113223.7|113275.6|113227.4|113240.9|113201.4|35
1736154700000|2025-01-06 09:11:40|113277|113227|113260.7|113235.7|113277.1|113237.9|113256.3|113222.7|22
1736154710000|2025-01-06 09:11:50|113260.8|113235.8|113261.6|113236.6|113265.1|113240.1|113258.2|113233.2|28
1736154720000|2025-01-06 09:12:00|113261.9|113236.9|113261.6|113236.6|113261.9|113236.9|113250.9|113225.9|21
1736154730000|2025-01-06 09:12:10|113263.9|113238.9|113245.2|113220.2|113264.8|113239.8|113242.9|113217.9|32
1736154740000|2025-01-06 09:12:20|113244.7|113219.7|113241.9|113216.9|113245.7|113220.7|113238.3|113213.3|13
1736154750000|2025-01-06 09:12:30|113243.2|113218.2|113265.9|113240.9|113267.7|113242.7|113243.2|113218.2|27
1736154760000|2025-01-06 09:12:40|113264.4|113239.4|113258.5|113233.5|113270.6|113245.6|113254.9|113229.9|29
1736154770000|2025-01-06 09:12:50|113257.4|113232.4|113257.8|113207.8|113274.1|113233.5|113255.4|113205.4|31
1736154780000|2025-01-06 09:13:00|113256.7|113206.7|113264.7|113214.7|113268.4|113218.4|113256.7|113206.7|26
1736154790000|2025-01-06 09:13:10|113263.9|113213.9|113271.7|113221.7|113274.9|113224.9|113255.5|113205.5|25
1736154800000|2025-01-06 09:13:20|113268.4|113218.4|113289.4|113239.4|113293.1|113243.1|113268.4|113218.4|31
1736154810000|2025-01-06 09:13:30|113288.5|113238.5|113293.9|113243.9|113297.7|113247.7|113286|113236|31
1736154820000|2025-01-06 09:13:40|113295|113245|113281.8|113231.8|113296.8|113246.8|113280.8|113230.8|26
1736154830000|2025-01-06 09:13:50|113281.3|113231.3|113294.5|113244.5|113294.6|113244.6|113272.7|113222.7|31
1736154840000|2025-01-06 09:14:00|113294|113244|113296.4|113271.4|113300.7|113274.4|113291.3|113244|41
1736154850000|2025-01-06 09:14:10|113297.8|113272.8|113297.1|113272.1|113300.9|113275.9|113296.8|113271.8|28
1736154860000|2025-01-06 09:14:20|113297.7|113272.7|113304.3|113254.3|113304.9|113274.6|113294.3|113252.4|19
1736154870000|2025-01-06 09:14:30|113305.5|113255.5|113315.8|113265.8|113315.8|113265.8|113304.8|113254.8|31
1736154880000|2025-01-06 09:14:40|113315.2|113265.2|113292.8|113267.8|113315.2|113269.9|113292.7|113254.9|34
1736154890000|2025-01-06 09:14:50|113293.4|113268.4|113322.6|113297.6|113333.2|113307|113293.4|113268.4|47
1736154900000|2025-01-06 09:15:00|113320.2|113295.2|113333.8|113308.8|113334|113309|113318.1|113293.1|26
1736154910000|2025-01-06 09:15:10|113342.8|113317.8|113350|113300|113357.3|113318.7|113339.3|113297.5|32
1736154920000|2025-01-06 09:15:20|113349.5|113299.5|113361.8|113311.8|113363.8|113313.8|113349.5|113299.5|18
1736154930000|2025-01-06 09:15:30|113362|113312|113357|113307|113366.4|113316.4|113357|113307|24
1736154940000|2025-01-06 09:15:40|113356.4|113306.4|113326.6|113276.6|113356.4|113306.4|113326.6|113276.6|27
1736154950000|2025-01-06 09:15:50|113325.3|113275.3|113310.6|113260.6|113325.3|113275.3|113307|113257|38
1736154960000|2025-01-06 09:16:00|113309.6|113259.6|113300.1|113250.1|113309.7|113259.7|113296|113246|28
1736154970000|2025-01-06 09:16:10|113300|113250|113320.5|113270.5|113322|113272|113298.9|113248.9|34
1736154980000|2025-01-06 09:16:20|113320.6|113270.6|113316.1|113266.1|113323.1|113273.1|113315|113265|26
1736154990000|2025-01-06 09:16:30|113314.8|113264.8|113321.7|113271.7|113322.2|113272.2|113311.8|113261.8|28
1736155000000|2025-01-06 09:16:40|113320.6|113270.6|113319|113269|113321.8|113271.8|113318.2|113268.2|24
1736155010000|2025-01-06 09:16:50|113318.7|113268.7|113303.7|113253.7|113322.2|113272.2|113303.7|113253.7|27
1736155020000|2025-01-06 09:17:00|113304.7|113254.7|113299.4|113274.4|113314.5|113278.4|113297.3|113254.7|29
1736155030000|2025-01-06 09:17:10|113298.7|113273.7|113299|113274|113302.9|113277.9|113291|113266|41
1736155040000|2025-01-06 09:17:20|113300.2|113275.2|113302.1|113277.1|113310.4|113285.4|113299|113274|34
1736155050000|2025-01-06 09:17:30|113301.4|113276.4|113298.6|113273.6|113302|113277|113289.4|113264.4|26
1736155060000|2025-01-06 09:17:40|113298|113273|113313.4|113288.4|113319.6|113294.6|113296.7|113271.7|20
1736155070000|2025-01-06 09:17:50|113312.7|113287.7|113319.8|113294.8|113320.7|113295.7|113311.5|113286.5|28
1736155080000|2025-01-06 09:18:00|113320.6|113295.6|113354.8|113304.8|113358.7|113308.7|113320.6|113286.7|36
1736155090000|2025-01-06 09:18:10|113356.2|113306.2|113347.4|113297.4|113360.7|113310.7|113345.4|113295.4|23
1736155100000|2025-01-06 09:18:20|113347.7|113297.7|113360.4|113310.4|113361.2|113311.2|113347.7|113297.7|27
1736155110000|2025-01-06 09:18:30|113358.9|113308.9|113348.7|113298.7|113361.9|113311.9|113340.8|113290.8|37
1736155120000|2025-01-06 09:18:40|113348.6|113298.6|113348.2|113298.2|113348.6|113298.6|113346.6|113296.6|12
1736155130000|2025-01-06 09:18:50|113349.2|113299.2|113340.3|113290.3|113352.1|113302.1|113340.3|113290.3|22
1736155140000|2025-01-06 09:19:00|113339.5|113289.5|113324.7|113274.7|113340.5|113290.5|113324.7|113274.7|29
1736155150000|2025-01-06 09:19:10|113326.4|113276.4|113322.8|113272.8|113338.4|113288.4|113322.8|113272.8|25
1736155160000|2025-01-06 09:19:20|113324.2|113274.2|113322.1|113272.1|113326.2|113276.2|113319.3|113269.3|18
1736155170000|2025-01-06 09:19:30|113320.4|113270.4|113314.6|113264.6|113320.4|113270.4|113310.2|113260.2|17
1736155180000|2025-01-06 09:19:40|113315.4|113265.4|113328.1|113278.1|113329.9|113279.9|113313.1|113263.1|19
1736155190000|2025-01-06 09:19:50|113328.5|113278.5|113339.7|113289.7|113344.6|113294.6|113328.5|113278.5|44
1736155200000|2025-01-06 09:20:00|113339|113289|113347.9|113297.9|113348.2|113298.2|113339|113289|21
1736155210000|2025-01-06 09:20:10|113349.4|113299.4|113372.9|113322.9|113372.9|113322.9|113347.6|113297.6|36
1736155220000|2025-01-06 09:20:20|113372|113322|113371.7|113321.7|113374|113324|113370.5|113320.5|22
1736155230000|2025-01-06 09:20:30|113371.6|113321.6|113376.4|113326.4|113377.4|113327.4|113368.8|113318.8|28
1736155240000|2025-01-06 09:20:40|113374.2|113324.2|113388.1|113338.1|113394.3|113344.3|113371.9|113321.9|47
1736155250000|2025-01-06 09:20:50|113386.7|113336.7|113398.4|113348.4|113398.4|113348.4|113369.8|113319.8|21
1736155260000|2025-01-06 09:21:00|113399.7|113349.7|113397.9|113347.9|113401.1|113351.1|113397.9|113347.9|13
1736155270000|2025-01-06 09:21:10|113398.4|113348.4|113398.1|113348.1|113398.4|113348.4|113390.1|113340.1|22
1736155280000|2025-01-06 09:21:20|113399.5|113349.5|113392.3|113342.3|113404.5|113354.5|113391.5|113341.5|33
1736155290000|2025-01-06 09:21:30|113392.2|113342.2|113407.7|113357.7|113407.9|113357.9|113389.2|113339.2|34
1736155300000|2025-01-06 09:21:40|113407.3|113357.3|113387.9|113362.9|113409.1|113362.9|113387.9|113349.7|17
1736155310000|2025-01-06 09:21:50|113389.1|113364.1|113380.5|113355.5|113389.1|113364.1|113378.8|113353.8|11
1736155320000|2025-01-06 09:22:00|113379.5|113354.5|113387.4|113337.4|113389.1|113354.5|113368|113324.1|27
1736155330000|2025-01-06 09:22:10|113386.2|113336.2|113376.2|113326.2|113386.2|113336.2|113367.5|113317.5|31
1736155340000|2025-01-06 09:22:20|113375.1|113325.1|113369.8|113344.8|113382.1|113346.4|113369.8|113321.4|33
1736155350000|2025-01-06 09:22:30|113368.1|113343.1|113368.1|113318.1|113390.2|113343.1|113357|113318.1|23
1736155360000|2025-01-06 09:22:40|113370|113320|113358.6|113308.6|113371.5|113321.5|113355.7|113305.7|41
1736155370000|2025-01-06 09:22:50|113359.6|113309.6|113364.8|113314.8|113364.8|113314.8|113359.4|113309.4|19
1736155380000|2025-01-06 09:23:00|113364.2|113314.2|113367|113317|113369.6|113319.6|113361.7|113311.7|29
1736155390000|2025-01-06 09:23:10|113367.7|113317.7|113353.4|113303.4|113371.5|113321.5|113353.4|113303.4|25
1736155400000|2025-01-06 09:23:20|113342|113317|113338.8|113313.8|113345.4|113320.4|113334.2|113309.2|31
1736155410000|2025-01-06 09:23:30|113339.6|113314.6|113340.5|113315.5|113340.6|113315.6|113339|113314|9
1736155420000|2025-01-06 09:23:40|113339.1|113314.1|113368.9|113318.9|113368.9|113318.9|113331.5|113305.5|29
1736155430000|2025-01-06 09:23:50|113367|113317|113366.3|113316.3|113376.2|113326.2|113365.2|113315.2|28
1736155440000|2025-01-06 09:24:00|113367.9|113317.9|113363.7|113313.7|113373.5|113323.5|113358.7|113308.7|23
1736155450000|2025-01-06 09:24:10|113363.5|113313.5|113354.6|113304.6|113363.5|113313.5|113352.7|113302.7|10
1736155460000|2025-01-06 09:24:20|113355.1|113305.1|113361.8|113311.8|113363.7|113313.7|113355.1|113305.1|21
1736155470000|2025-01-06 09:24:30|113361.7|113311.7|113366.8|113316.8|113369|113319|113357|113307|26
1736155480000|2025-01-06 09:24:40|113364|113314|113364|113314|113365.1|113315.1|113362.6|113312.6|9
1736155490000|2025-01-06 09:24:50|113364.1|113314.1|113351|113301|113364.1|113314.1|113346.7|113296.7|25
1736155500000|2025-01-06 09:25:00|113348.8|113298.8|113346.1|113296.1|113355.3|113305.3|113344.7|113294.7|28
1736155510000|2025-01-06 09:25:10|113345.9|113295.9|113331|113306|113345.9|113307.2|113326.1|113286|28
1736155520000|2025-01-06 09:25:20|113332|113307|113321.2|113296.2|113336.6|113311.6|113315.9|113290.9|37
1736155530000|2025-01-06 09:25:30|113319.6|113294.6|113319.8|113269.8|113321|113294.6|113300.1|113269.4|30
1736155540000|2025-01-06 09:25:40|113319|113269|113311.9|113286.9|113320.9|113290.6|113305.9|113266.2|29
1736155550000|2025-01-06 09:25:50|113312.8|113287.8|113323|113273|113327.2|113289.8|113305.6|113269.3|25
1736155560000|2025-01-06 09:26:00|113325|113275|113337.8|113287.8|113338.1|113288.1|113322.5|113272.5|34
1736155570000|2025-01-06 09:26:10|113339.9|113289.9|113342|113292|113347.6|113297.6|113338.2|113288.2|38
1736155580000|2025-01-06 09:26:20|113342.4|113292.4|113344.2|113294.2|113346.6|113296.6|113336.5|113286.5|36
1736155590000|2025-01-06 09:26:30|113342.6|113292.6|113362.2|113312.2|113367.2|113325.2|113342.6|113292.6|36
1736155600000|2025-01-06 09:26:40|113363|113313|113340.7|113315.7|113365.3|113317.4|113339.6|113305.8|33
1736155610000|2025-01-06 09:26:50|113341.1|113316.1|113347|113322|113347|113322|113339.3|113314.3|31
1736155620000|2025-01-06 09:27:00|113348.8|113323.8|113366.7|113316.7|113367.1|113328.4|113348.8|113310.4|39
1736155630000|2025-01-06 09:27:10|113364.6|113314.6|113371.6|113321.6|113375|113325|113363.9|113313.9|32
1736155640000|2025-01-06 09:27:20|113373.6|113323.6|113374.2|113324.2|113380.8|113330.8|113371.3|113321.3|14
1736155650000|2025-01-06 09:27:30|113374.5|113324.5|113371.2|113321.2|113374.5|113324.5|113371.2|113321.2|9
1736155660000|2025-01-06 09:27:40|113372.4|113322.4|113373.5|113323.5|113387.7|113337.7|113372.4|113322.4|33
1736155670000|2025-01-06 09:27:50|113373.7|113323.7|113377.5|113327.5|113379.6|113329.6|113373.7|113323.7|19
1736155680000|2025-01-06 09:28:00|113378.7|113328.7|113365.1|113315.1|113379.1|113329.1|113364.6|113314.6|29
1736155690000|2025-01-06 09:28:10|113363.9|113313.9|113371.2|113321.2|113371.2|113321.2|113362.7|113312.7|10
1736155700000|2025-01-06 09:28:20|113373.5|113323.5|113367.3|113317.3|113373.7|113323.7|113367.3|113317.3|27
1736155710000|2025-01-06 09:28:30|113366.4|113316.4|113366.9|113316.9|113369.8|113319.8|113364.4|113314.4|20
1736155720000|2025-01-06 09:28:40|113369.7|113319.7|113373.8|113323.8|113375.8|113325.8|113368.8|113318.8|23
1736155730000|2025-01-06 09:28:50|113374|113324|113386.1|113336.1|113387|113337|113373.8|113323.8|13
1736155740000|2025-01-06 09:29:00|113387.1|113337.1|113408.2|113358.2|113408.3|113358.3|113382.5|113332.5|27
1736155750000|2025-01-06 09:29:10|113408.5|113358.5|113406.3|113356.3|113408.9|113358.9|113406.3|113356.3|10
1736155760000|2025-01-06 09:29:20|113406.6|113356.6|113405.2|113355.2|113406.6|113356.6|113405.2|113355.2|3
1736155770000|2025-01-06 09:29:30|113404.8|113354.8|113405|113355|113408.6|113372.8|113396.2|113354.4|28
1736155780000|2025-01-06 09:29:40|113411.4|113361.4|113403.1|113353.1|113411.4|113365.8|113388.4|113343.9|28
1736155790000|2025-01-06 09:29:50|113402.9|113352.9|113407.9|113357.9|113407.9|113357.9|113397.6|113347.6|14
1736155800000|2025-01-06 09:30:00|113407|113357|113428.6|113378.6|113429.6|113379.6|113407|113357|25
1736155810000|2025-01-06 09:30:10|113426.5|113376.5|113440.2|113390.2|113441.6|113391.6|113421.9|113371.9|37
1736155820000|2025-01-06 09:30:20|113438.5|113388.5|113441|113391|113441|113391|113433.5|113383.5|34
1736155830000|2025-01-06 09:30:30|113442|113392|113448.9|113398.9|113450.4|113400.4|113441.5|113391.5|36
1736155840000|2025-01-06 09:30:40|113448.7|113398.7|113453.4|113403.4|113454.6|113404.6|113448.6|113398.6|19
1736155850000|2025-01-06 09:30:50|113454|113404|113446.6|113396.6|113454.2|113404.2|113446|113396|20
1736155860000|2025-01-06 09:31:00|113446.8|113396.8|113437.2|113387.2|113452.3|113402.3|113437.1|113387.1|25
1736155870000|2025-01-06 09:31:10|113438.3|113388.3|113432.5|113382.5|113442.3|113392.3|113432.5|113382.5|32
1736155880000|2025-01-06 09:31:20|113432.6|113382.6|113414.2|113389.2|113433.6|113389.7|113413.3|113376.9|23
1736155890000|2025-01-06 09:31:30|113414.3|113389.3|113412.3|113387.3|113416.5|113391.5|113411.9|113386.9|23
1736155900000|2025-01-06 09:31:40|113414|113389|113413.4|113388.4|113415.5|113390.5|113413.4|113388.4|17
1736155910000|2025-01-06 09:31:50|113414.1|113389.1|113414.7|113389.7|113415.9|113390.9|113414.1|113389.1|13
1736155920000|2025-01-06 09:32:00|113414.8|113389.8|113424.1|113399.1|113437.8|113401|113413|113387.7|29
1736155930000|2025-01-06 09:32:10|113423.3|113398.3|113424.9|113399.9|113427.2|113402.2|113416.9|113391.9|36
1736155940000|2025-01-06 09:32:20|113425.3|113400.3|113430.9|113405.9|113434.6|113409.6|113424.5|113399.5|48
1736155950000|2025-01-06 09:32:30|113428.5|113403.5|113430.2|113405.2|113430.9|113405.9|113423.7|113398.7|33
1736155960000|2025-01-06 09:32:40|113431.1|113406.1|113446|113421|113446.2|113421.2|113424.7|113399.7|32
1736155970000|2025-01-06 09:32:50|113447.5|113422.5|113441.2|113416.2|113449.4|113424.4|113441.2|113416.2|31
1736155980000|2025-01-06 09:33:00|113441.9|113416.9|113451.8|113426.8|113458.5|113433.5|113441.9|113416.9|28
1736155990000|2025-01-06 09:33:10|113451|113426|113448.9|113423.9|113451.4|113426.4|113446|113421|24
1736156000000|2025-01-06 09:33:20|113448.2|113423.2|113437.5|113412.5|113460|113430.4|113433.3|113405.2|40
1736156010000|2025-01-06 09:33:30|113438.3|113413.3|113437.8|113412.8|113440.3|113415.3|113437|113412|17
1736156020000|2025-01-06 09:33:40|113438.9|113413.9|113438.4|113413.4|113443.5|113418.5|113435.6|113410.6|33
1736156030000|2025-01-06 09:33:50|113439.2|113414.2|113432.5|113407.5|113442.5|113417.5|113432.5|113407.5|22
1736156040000|2025-01-06 09:34:00|113432.8|113407.8|113430.8|113405.8|113437.2|113412.2|113430|113405|17
1736156050000|2025-01-06 09:34:10|113431.1|113406.1|113440.5|113415.5|113443.5|113418.5|113428.7|113403.7|36
1736156060000|2025-01-06 09:34:20|113440.6|113415.6|113435.2|113410.2|113441.3|113416.3|113435|113410|19
1736156070000|2025-01-06 09:34:30|113435.4|113410.4|113444.9|113419.9|113446|113421|113435.4|113410.4|23
1736156080000|2025-01-06 09:34:40|113444.1|113419.1|113440.1|113415.1|113445.3|113420.3|113438.5|113413.5|18
1736156090000|2025-01-06 09:34:50|113441.1|113416.1|113442.1|113417.1|113445.5|113420.5|113437.7|113412.7|41
1736156100000|2025-01-06 09:35:00|113443.5|113418.5|113440|113415|113444.7|113419.7|113429|113404|22
1736156110000|2025-01-06 09:35:10|113441.7|113416.7|113439.4|113414.4|113442.5|113417.5|113436.8|113411.8|32
1736156120000|2025-01-06 09:35:20|113437.9|113412.9|113439.2|113414.2|113445.2|113420.2|113437.9|113412.9|22
1736156130000|2025-01-06 09:35:30|113439.4|113414.4|113429.5|113404.5|113439.9|113414.9|113427.9|113402.9|21
1736156140000|2025-01-06 09:35:40|113430.4|113405.4|113428.9|113403.9|113430.5|113405.5|113428.4|113403.4|23
1736156150000|2025-01-06 09:35:50|113429.6|113404.6|113441|113416|113442.9|113417.9|113428.6|113403.6|27
1736156160000|2025-01-06 09:36:00|113441.6|113416.6|113444.8|113419.8|113446|113421|113432.2|113407.2|28
1736156170000|2025-01-06 09:36:10|113444.9|113419.9|113440.7|113415.7|113444.9|113419.9|113437.5|113412.5|22
1736156180000|2025-01-06 09:36:20|113441.5|113416.5|113441.2|113416.2|113443.7|113418.7|113440.3|113415.3|17
1736156190000|2025-01-06 09:36:30|113441.9|113416.9|113439.9|113414.9|113448.9|113423.9|113437.3|113412.3|27
1736156200000|2025-01-06 09:36:40|113438.5|113413.5|113440.6|113415.6|113444.1|113419.1|113437.8|113412.8|28
1736156210000|2025-01-06 09:36:50|113440.7|113415.7|113446.7|113421.7|113449.1|113424.1|113440.7|113415.7|22
1736156220000|2025-01-06 09:37:00|113446.9|113421.9|113460.5|113410.5|113462.1|113423.2|113437.2|113410.5|21
1736156230000|2025-01-06 09:37:10|113461.6|113411.6|113465.3|113415.3|113467.4|113417.4|113458.6|113408.6|23
1736156240000|2025-01-06 09:37:20|113464.1|113414.1|113457.9|113407.9|113464.9|113414.9|113457.3|113407.3|20
1736156250000|2025-01-06 09:37:30|113458.1|113408.1|113450|113425|113458.1|113425.3|113448.8|113407.3|11
1736156260000|2025-01-06 09:37:40|113449.2|113424.2|113449.3|113424.3|113450|113425|113441.7|113416.7|19
1736156270000|2025-01-06 09:37:50|113451.2|113426.2|113447.5|113422.5|113455.8|113430.8|113446.8|113421.8|19
1736156280000|2025-01-06 09:38:00|113448|113423|113439.9|113414.9|113448|113423|113439|113414|13
1736156290000|2025-01-06 09:38:10|113439.4|113414.4|113443.3|113418.3|113446.8|113421.8|113439.4|113414.4|19
1736156300000|2025-01-06 09:38:20|113443.5|113418.5|113458.1|113433.1|113464|113439|113443.5|113418.5|37
1736156310000|2025-01-06 09:38:30|113457.3|113432.3|113469.4|113444.4|113471.6|113446.6|113453.5|113428.5|36
1736156320000|2025-01-06 09:38:40|113467.8|113442.8|113474.2|113449.2|113481.7|113456.7|113466.3|113441.3|35
1736156330000|2025-01-06 09:38:50|113473.4|113448.4|113474.7|113449.7|113476.6|113451.6|113472.3|113447.3|32
1736156340000|2025-01-06 09:39:00|113475.9|113450.9|113472.8|113447.8|113476.6|113451.6|113471.7|113446.7|27
1736156350000|2025-01-06 09:39:10|113473.8|113448.8|113479.4|113454.4|113479.5|113454.5|113473.8|113448.8|20
1736156360000|2025-01-06 09:39:20|113478.4|113453.4|113482.9|113457.9|113485.6|113460.6|113478.4|113453.4|27
1736156370000|2025-01-06 09:39:30|113483.5|113458.5|113453.5|113428.5|113483.9|113458.9|113452.5|113427.5|39
1736156380000|2025-01-06 09:39:40|113454.6|113429.6|113455.4|113430.4|113459.6|113434.6|113453.5|113428.5|29
1736156390000|2025-01-06 09:39:50|113454.7|113429.7|113461.1|113436.1|113461.1|113436.1|113452.9|113427.9|22
1736156400000|2025-01-06 09:40:00|113461.2|113436.2|113459.8|113434.8|113468.5|113443.5|113458.5|113433.5|26
1736156410000|2025-01-06 09:40:10|113459.5|113434.5|113467.7|113442.7|113469|113444|113450.8|113425.8|27
1736156420000|2025-01-06 09:40:20|113468.6|113443.6|113477.9|113452.9|113477.9|113452.9|113463.2|113438.2|26
1736156430000|2025-01-06 09:40:30|113478.7|113453.7|113479|113454|113482.3|113457.3|113477.8|113452.8|19
1736156440000|2025-01-06 09:40:40|113477.8|113452.8|113477.1|113452.1|113479|113454|113476.2|113451.2|19
1736156450000|2025-01-06 09:40:50|113476.2|113451.2|113471.9|113446.9|113476.3|113451.3|113469.6|113444.6|13
1736156460000|2025-01-06 09:41:00|113471.8|113446.8|113476|113451|113480.8|113455.8|113471.8|113446.8|26
1736156470000|2025-01-06 09:41:10|113475.6|113450.6|113471.4|113446.4|113475.6|113450.6|113469|113444|24
1736156480000|2025-01-06 09:41:20|113470.6|113445.6|113470.5|113445.5|113471.4|113446.4|113468.3|113443.3|13
1736156490000|2025-01-06 09:41:30|113469.6|113444.6|113471.6|113446.6|113473.9|113448.9|113463|113438|31
1736156500000|2025-01-06 09:41:40|113472.1|113447.1|113476.2|113451.2|113478.4|113453.4|113468.8|113443.8|28
1736156510000|2025-01-06 09:41:50|113476.3|113451.3|113512.6|113487.6|113513.3|113488.3|113476.3|113451.3|43
1736156520000|2025-01-06 09:42:00|113515.9|113490.9|113511.2|113486.2|113515.9|113490.9|113504.8|113479.8|32
1736156530000|2025-01-06 09:42:10|113511|113486|113512.4|113487.4|113512.5|113487.5|113510.5|113485.5|16
1736156540000|2025-01-06 09:42:20|113511.7|113486.7|113497.8|113472.8|113511.7|113486.7|113497|113472|27
1736156550000|2025-01-06 09:42:30|113496.9|113471.9|113496.3|113471.3|113500.1|113475.1|113493.9|113468.9|23
1736156560000|2025-01-06 09:42:40|113497.3|113472.3|113472.4|113447.4|113498.9|113473.9|113471.8|113446.8|37
1736156570000|2025-01-06 09:42:50|113473.7|113448.7|113475.8|113450.8|113478.5|113453.5|113472.4|113447.4|30
1736156580000|2025-01-06 09:43:00|113476.5|113451.5|113461.2|113436.2|113477.7|113452.7|113458.3|113433.3|31
1736156590000|2025-01-06 09:43:10|113461|113436|113464.8|113439.8|113470.9|113445.9|113459.9|113434.9|27
1736156600000|2025-01-06 09:43:20|113466.1|113441.1|113469.3|113444.3|113471.2|113446.2|113462.3|113437.3|23
1736156610000|2025-01-06 09:43:30|113468.2|113443.2|113464.9|113439.9|113469.6|113444.6|113464.9|113439.9|14
1736156620000|2025-01-06 09:43:40|113463.9|113438.9|113466.3|113441.3|113467.4|113442.4|113462.7|113437.7|27
1736156630000|2025-01-06 09:43:50|113465.4|113440.4|113474.3|113449.3|113476.3|113451.3|113465.4|113440.4|16
1736156640000|2025-01-06 09:44:00|113475.3|113450.3|113482.4|113457.4|113482.4|113457.4|113472.1|113447.1|27
1736156650000|2025-01-06 09:44:10|113481.6|113456.6|113485|113460|113486.2|113461.2|113481.4|113456.4|14
1736156660000|2025-01-06 09:44:20|113485.8|113460.8|113484.8|113459.8|113486.7|113461.7|113484|113459|8
1736156670000|2025-01-06 09:44:30|113485.7|113460.7|113480|113455|113485.7|113460.7|113476.5|113451.5|16
1736156680000|2025-01-06 09:44:40|113478.8|113453.8|113480.3|113455.3|113480.3|113455.3|113478.5|113453.5|9
1736156690000|2025-01-06 09:44:50|113480.2|113455.2|113481.3|113456.3|113482.3|113457.3|113478.3|113453.3|13
1736156700000|2025-01-06 09:45:00|113482.5|113457.5|113483|113458|113484.3|113459.3|113481.5|113456.5|24
1736156710000|2025-01-06 09:45:10|113482.9|113457.9|113484.4|113459.4|113484.4|113459.4|113480.8|113455.8|13
1736156720000|2025-01-06 09:45:20|113486.1|113461.1|113490.7|113465.7|113491.2|113466.2|113484.4|113459.4|17
1736156730000|2025-01-06 09:45:30|113489.6|113464.6|113478.6|113453.6|113489.6|113464.6|113477.4|113452.4|18
1736156740000|2025-01-06 09:45:40|113479.6|113454.6|113477.7|113452.7|113480.9|113455.9|113476.7|113451.7|16
1736156750000|2025-01-06 09:45:50|113477.6|113452.6|113468|113443|113477.6|113452.6|113463.4|113438.4|16
1736156760000|2025-01-06 09:46:00|113467.5|113442.5|113441.2|113416.2|113468.5|113443.5|113440.1|113415.1|19
1736156770000|2025-01-06 09:46:10|113448.7|113423.7|113453.7|113428.7|113456.7|113431.7|113448.7|113423.7|15
1736156780000|2025-01-06 09:46:20|113453.1|113428.1|113456|113431|113456|113431|113445.9|113420.9|21
1736156790000|2025-01-06 09:46:30|113455.7|113430.7|113452.9|113427.9|113455.7|113430.7|113452.9|113427.9|11
1736156800000|2025-01-06 09:46:40|113452.1|113427.1|113434.7|113409.7|113452.6|113427.6|113434.7|113409.7|21
1736156810000|2025-01-06 09:46:50|113433.6|113408.6|113433.2|113408.2|113433.6|113408.6|113433.2|113408.2|2
1736156820000|2025-01-06 09:47:00|113432.2|113407.2|113428.2|113403.2|113437.4|113412.4|113427|113402|22
1736156830000|2025-01-06 09:47:10|113428.3|113403.3|113434.1|113409.1|113439.2|113414.2|113428|113403|22
1736156840000|2025-01-06 09:47:20|113435.3|113410.3|113433.4|113408.4|113435.3|113410.3|113430.7|113405.7|19
1736156850000|2025-01-06 09:47:30|113433.3|113408.3|113450.1|113425.1|113451.5|113426.5|113433.1|113408.1|27
1736156860000|2025-01-06 09:47:40|113450.7|113425.7|113451.4|113426.4|113452.3|113427.3|113450|113425|22
1736156870000|2025-01-06 09:47:50|113450.6|113425.6|113446.7|113421.7|113450.8|113425.8|113446.7|113421.7|9
1736156880000|2025-01-06 09:48:00|113447.9|113422.9|113453|113428|113454.1|113429.1|113446.2|113421.2|24
1736156890000|2025-01-06 09:48:10|113453.1|113428.1|113459|113434|113459|113434|113450.7|113425.7|27
1736156900000|2025-01-06 09:48:20|113459.7|113434.7|113466.9|113441.9|113466.9|113441.9|113458.7|113433.7|21
1736156910000|2025-01-06 09:48:30|113467|113442|113463.1|113438.1|113468.2|113443.2|113460.8|113435.8|15
1736156920000|2025-01-06 09:48:40|113463|113438|113468.2|113443.2|113471.3|113446.3|113461.2|113436.2|11
1736156930000|2025-01-06 09:48:50|113469|113444|113462.4|113437.4|113469|113444|113462.4|113437.4|13
1736156940000|2025-01-06 09:49:00|113463.2|113438.2|113460.7|113435.7|113465.4|113440.4|113460.7|113435.7|14
1736156950000|2025-01-06 09:49:10|113459.8|113434.8|113462.8|113437.8|113462.9|113437.9|113459.8|113434.8|6
1736156960000|2025-01-06 09:49:20|113461.8|113436.8|113463.3|113438.3|113465.4|113440.4|113454.2|113429.2|16
1736156970000|2025-01-06 09:49:30|113463|113438|113466.2|113441.2|113469.1|113444.1|113452.8|113427.8|25
1736156980000|2025-01-06 09:49:40|113467|113442|113471.9|113446.9|113473.5|113448.5|113467|113442|14
1736156990000|2025-01-06 09:49:50|113471.3|113446.3|113469.6|113444.6|113472.9|113447.9|113469.1|113444.1|20
1736157000000|2025-01-06 09:50:00|113470.6|113445.6|113452.5|113427.5|113470.6|113445.6|113449|113424|27
1736157010000|2025-01-06 09:50:10|113452.3|113427.3|113451.8|113426.8|113453.3|113428.3|113451.4|113426.4|10
1736157020000|2025-01-06 09:50:20|113451.9|113426.9|113456.1|113431.1|113458.7|113433.7|113451.1|113426.1|25
1736157030000|2025-01-06 09:50:30|113456.4|113431.4|113448.5|113423.5|113457|113432|113442.5|113417.5|24
1736157040000|2025-01-06 09:50:40|113449.3|113424.3|113446.6|113421.6|113449.8|113424.8|113445.2|113420.2|20
1736157050000|2025-01-06 09:50:50|113446|113421|113444.4|113419.4|113447.8|113422.8|113444.3|113419.3|15
1736157060000|2025-01-06 09:51:00|113443.1|113418.1|113443.8|113418.8|113444.5|113419.5|113438.9|113413.9|16
1736157070000|2025-01-06 09:51:10|113443.6|113418.6|113454|113429|113459.4|113434.4|113441.2|113416.2|27
1736157080000|2025-01-06 09:51:20|113451.4|113426.4|113447.2|113422.2|113453.6|113428.6|113441.6|113416.6|31
1736157090000|2025-01-06 09:51:30|113448.5|113423.5|113448.4|113423.4|113449.1|113424.1|113448.4|113423.4|5
1736157100000|2025-01-06 09:51:40|113448.1|113423.1|113454.9|113429.9|113455|113430|113448.1|113423.1|21
1736157110000|2025-01-06 09:51:50|113454.1|113429.1|113455.7|113430.7|113455.7|113430.7|113451.4|113426.4|16
1736157120000|2025-01-06 09:52:00|113456.6|113431.6|113446.8|113421.8|113457.1|113432.1|113443.8|113418.8|24
1736157130000|2025-01-06 09:52:10|113445.6|113420.6|113451.6|113426.6|113455.6|113430.6|113444.3|113419.3|24
1736157140000|2025-01-06 09:52:20|113450.9|113425.9|113449.5|113424.5|113458.1|113433.1|113449.2|113424.2|24
1736157150000|2025-01-06 09:52:30|113449.2|113424.2|113442.2|113417.2|113450.5|113425.5|113442.2|113417.2|21
1736157160000|2025-01-06 09:52:40|113442.7|113417.7|113440.1|113415.1|113442.7|113417.7|113437|113412|27
1736157170000|2025-01-06 09:52:50|113440.8|113415.8|113432.6|113407.6|113440.8|113415.8|113430|113405|16
1736157180000|2025-01-06 09:53:00|113434|113409|113431.6|113406.6|113434.5|113409.5|113427.8|113402.8|22
1736157190000|2025-01-06 09:53:10|113431.9|113406.9|113430.1|113405.1|113435.7|113410.7|113430.1|113405.1|16
1736157200000|2025-01-06 09:53:20|113431|113406|113432.6|113407.6|113432.6|113407.6|113426.2|113401.2|20
1736157210000|2025-01-06 09:53:30|113433.4|113408.4|113433|113408|113439.3|113414.3|113431.4|113406.4|26
1736157220000|2025-01-06 09:53:40|113433.8|113408.8|113442.1|113417.1|113442.1|113417.1|113432.9|113407.9|22
1736157230000|2025-01-06 09:53:50|113440.6|113415.6|113448.8|113423.8|113448.8|113423.8|113437.6|113412.6|30
1736157240000|2025-01-06 09:54:00|113448.5|113423.5|113448.7|113423.7|113457.4|113432.4|113443.9|113418.9|43
1736157250000|2025-01-06 09:54:10|113448.1|113423.1|113458|113433|113458.7|113433.7|113441.3|113416.3|22
1736157260000|2025-01-06 09:54:20|113457.3|113432.3|113460.8|113435.8|113470.7|113445.7|113455.2|113430.2|39
1736157270000|2025-01-06 09:54:30|113460.2|113435.2|113448.1|113423.1|113460.2|113435.2|113447.4|113422.4|33
1736157280000|2025-01-06 09:54:40|113447.6|113422.6|113436.4|113411.4|113447.6|113422.6|113435.1|113410.1|26
1736157290000|2025-01-06 09:54:50|113437.3|113412.3|113432.5|113407.5|113437.5|113412.5|113430.3|113405.3|20
1736157300000|2025-01-06 09:55:00|113429.9|113404.9|113427.2|113402.2|113429.9|113404.9|113416.1|113391.1|30
1736157310000|2025-01-06 09:55:10|113426.1|113401.1|113406.8|113381.8|113426.1|113401.1|113403.6|113378.6|37
1736157320000|2025-01-06 09:55:20|113407.8|113382.8|113412.5|113387.5|113412.6|113387.6|113407.8|113382.8|13
1736157330000|2025-01-06 09:55:30|113413.4|113388.4|113414.3|113389.3|113426.6|113401.6|113409.7|113371.5|51
1736157340000|2025-01-06 09:55:40|113415.6|113390.6|113412.9|113387.9|113418.7|113393.7|113412.3|113387.3|24
1736157350000|2025-01-06 09:55:50|113416.4|113391.4|113409.9|113384.9|113416.4|113391.4|113408.7|113383.7|22
1736157360000|2025-01-06 09:56:00|113411|113386|113404.4|113379.4|113411|113386|113402.5|113377.5|16
1736157370000|2025-01-06 09:56:10|113404.3|113379.3|113405.6|113380.6|113406.5|113381.5|113395.6|113370.6|25
1736157380000|2025-01-06 09:56:20|113404.3|113379.3|113407.2|113382.2|113408|113383|113402.1|113377.1|15
1736157390000|2025-01-06 09:56:30|113407.4|113382.4|113408.1|113383.1|113409.4|113384.4|113401.4|113376.4|30
1736157400000|2025-01-06 09:56:40|113405.3|113380.3|113399.9|113374.9|113405.3|113380.3|113399.9|113374.9|12
1736157410000|2025-01-06 09:56:50|113400.7|113375.7|113402.9|113377.9|113404|113379|113400.7|113375.7|9
1736157420000|2025-01-06 09:57:00|113403.8|113378.8|113399|113374|113404.7|113379.7|113395.3|113370.3|27
1736157430000|2025-01-06 09:57:10|113396.7|113371.7|113389.6|113364.6|113396.7|113371.7|113388|113363|20
1736157440000|2025-01-06 09:57:20|113388.6|113363.6|113394.3|113369.3|113394.3|113369.3|113388.6|113363.6|5
1736157450000|2025-01-06 09:57:30|113393.5|113368.5|113390.2|113365.2|113393.5|113368.5|113388.1|113363.1|20
1736157460000|2025-01-06 09:57:40|113390.3|113365.3|113400.5|113375.5|113401.9|113376.9|113390.3|113365.3|10
1736157470000|2025-01-06 09:57:50|113400.8|113375.8|113385.6|113360.6|113402.7|113377.7|113384.6|113359.6|24
1736157480000|2025-01-06 09:58:00|113384.9|113359.9|113380|113355|113389.2|113364.2|113376.3|113351.3|30
1736157490000|2025-01-06 09:58:10|113378.7|113353.7|113375.9|113350.9|113382.9|113357.9|113375.9|113350.9|17
1736157500000|2025-01-06 09:58:20|113377.1|113352.1|113390.2|113365.2|113390.2|113365.2|113372|113347|26
1736157510000|2025-01-06 09:58:30|113389.3|113364.3|113392.9|113367.9|113393.6|113368.6|113385.7|113360.7|27
1736157520000|2025-01-06 09:58:40|113393.8|113368.8|113394|113369|113399.2|113374.2|113392.4|113367.4|18
1736157530000|2025-01-06 09:58:50|113394.8|113369.8|113394.9|113369.9|113403.3|113378.3|113393.5|113368.5|28
1736157540000|2025-01-06 09:59:00|113396.9|113371.9|113393.7|113368.7|113397.4|113372.4|113390|113365|19
1736157550000|2025-01-06 09:59:10|113394.5|113369.5|113395.9|113370.9|113398.3|113373.3|113388.9|113363.9|26
1736157560000|2025-01-06 09:59:20|113395.3|113370.3|113390.2|113365.2|113395.4|113370.4|113381.7|113356.7|30
1736157570000|2025-01-06 09:59:30|113387.9|113362.9|113390.2|113365.2|113390.9|113365.9|113386.7|113361.7|26
1736157580000|2025-01-06 09:59:40|113389.1|113364.1|113387.5|113362.5|113393.3|113368.3|113386.8|113361.8|33
1736157590000|2025-01-06 09:59:50|113387.8|113362.8|113385.5|113360.5|113389.8|113364.8|113384.4|113359.4|31
1736157600000|2025-01-06 10:00:00|113384.8|113359.8|113369.5|113344.5|113384.8|113359.8|113357.8|113332.8|48
1736157610000|2025-01-06 10:00:10|113370.2|113345.2|113372.5|113347.5|113373.2|113348.2|113370.2|113345.2|19
1736157620000|2025-01-06 10:00:20|113372|113347|113369.4|113344.4|113373.2|113348.2|113368|113343|16
1736157630000|2025-01-06 10:00:30|113369.8|113344.8|113367.1|113342.1|113372.7|113347.7|113366.1|113341.1|24
1736157640000|2025-01-06 10:00:40|113366.6|113341.6|113372.1|113347.1|113372.1|113347.1|113366.2|113341.2|27
1736157650000|2025-01-06 10:00:50|113371.4|113346.4|113369.3|113344.3|113379.7|113354.7|113369.3|113344.3|31
1736157660000|2025-01-06 10:01:00|113369.1|113344.1|113374.6|113349.6|113377.2|113352.2|113367.1|113342.1|18
1736157670000|2025-01-06 10:01:10|113374.7|113349.7|113378.6|113353.6|113379.6|113354.6|113371|113346|28
1736157680000|2025-01-06 10:01:20|113379.7|113354.7|113381.7|113356.7|113383|113358|113377|113352|15
1736157690000|2025-01-06 10:01:30|113382.5|113357.5|113383.3|113358.3|113385|113360|113381.3|113356.3|18
1736157700000|2025-01-06 10:01:40|113378.3|113353.3|113363.1|113338.1|113378.3|113353.3|113359.7|113334.7|29
1736157710000|2025-01-06 10:01:50|113363.9|113338.9|113368.9|113343.9|113369.4|113344.4|113360.5|113335.5|22
1736157720000|2025-01-06 10:02:00|113369.8|113344.8|113393|113368|113403|113378|113369|113344|25
1736157730000|2025-01-06 10:02:10|113393.2|113368.2|113388.4|113363.4|113393.2|113368.2|113385.3|113360.3|9
1736157740000|2025-01-06 10:02:20|113387.7|113362.7|113383.8|113358.8|113387.7|113362.7|113383.2|113358.2|9
1736157750000|2025-01-06 10:02:30|113383.7|113358.7|113390|113365|113391.5|113366.5|113383.7|113358.7|17
1736157760000|2025-01-06 10:02:40|113389.1|113364.1|113393.8|113368.8|113397.1|113372.1|113389.1|113364.1|14
1736157770000|2025-01-06 10:02:50|113394.6|113369.6|113394.5|113369.5|113394.6|113369.6|113388.3|113363.3|16
1736157780000|2025-01-06 10:03:00|113393.7|113368.7|113399.1|113374.1|113403|113378|113385.8|113360.8|36
1736157790000|2025-01-06 10:03:10|113397.9|113372.9|113395.2|113370.2|113397.9|113372.9|113394.4|113369.4|14
1736157800000|2025-01-06 10:03:20|113395.3|113370.3|113395.3|113370.3|113395.3|113370.3|113395.3|113370.3|1
1736157810000|2025-01-06 10:03:30|113397.3|113372.3|113392|113367|113397.3|113372.3|113392|113367|17
1736157820000|2025-01-06 10:03:40|113392.1|113367.1|113384.5|113359.5|113395|113370|113376.4|113351.4|21
1736157830000|2025-01-06 10:03:50|113385.2|113360.2|113384.5|113359.5|113388.2|113363.2|113381.2|113356.2|12
1736157840000|2025-01-06 10:04:00|113384.6|113359.6|113385.7|113360.7|113388.8|113363.8|113381.5|113356.5|16
1736157850000|2025-01-06 10:04:10|113386.5|113361.5|113391.8|113366.8|113397|113372|113386.5|113361.5|22
1736157860000|2025-01-06 10:04:20|113391|113366|113384.5|113359.5|113391|113366|113384.5|113359.5|10
1736157870000|2025-01-06 10:04:30|113383.7|113358.7|113381.1|113356.1|113383.9|113358.9|113381.1|113356.1|12
1736157880000|2025-01-06 10:04:40|113377.4|113352.4|113377.5|113352.5|113377.5|113352.5|113368.3|113343.3|21
1736157890000|2025-01-06 10:04:50|113377|113352|113381.3|113356.3|113382|113357|113376.2|113351.2|18
1736157900000|2025-01-06 10:05:00|113380|113355|113386.4|113361.4|113390.3|113365.3|113380|113355|21
1736157910000|2025-01-06 10:05:10|113387.4|113362.4|113380.1|113355.1|113392.4|113367.4|113376.4|113351.4|24
1736157920000|2025-01-06 10:05:20|113382.7|113357.7|113373.9|113348.9|113382.7|113357.7|113370.2|113345.2|21
1736157930000|2025-01-06 10:05:30|113374.3|113349.3|113376.8|113351.8|113382.6|113357.6|113371.8|113346.8|25
1736157940000|2025-01-06 10:05:40|113378.1|113353.1|113376|113351|113378.1|113353.1|113373.3|113348.3|12
1736157950000|2025-01-06 10:05:50|113375.1|113350.1|113376.7|113351.7|113376.7|113351.7|113373.2|113348.2|14
1736157960000|2025-01-06 10:06:00|113375.9|113350.9|113395|113370|113400.5|113375.5|113375.9|113350.9|21
1736157970000|2025-01-06 10:06:10|113395.2|113370.2|113401.3|113376.3|113404.4|113379.4|113395.2|113370.2|15
1736157980000|2025-01-06 10:06:20|113400.4|113375.4|113385|113360|113401.1|113376.1|113384.1|113359.1|21
1736157990000|2025-01-06 10:06:30|113384.3|113359.3|113384.8|113359.8|113386.5|113361.5|113383.8|113358.8|19
1736158000000|2025-01-06 10:06:40|113384.5|113359.5|113387.8|113362.8|113387.8|113362.8|113384.5|113359.5|14
1736158010000|2025-01-06 10:06:50|113388|113363|113392.9|113367.9|113400.4|113375.4|113388|113363|26
1736158020000|2025-01-06 10:07:00|113393.8|113368.8|113391.1|113366.1|113394.8|113369.8|113389.1|113364.1|22
1736158030000|2025-01-06 10:07:10|113392.4|113367.4|113390.9|113365.9|113396.1|113371.1|113390.9|113365.9|17
1736158040000|2025-01-06 10:07:20|113388.1|113363.1|113397.7|113372.7|113398.7|113373.7|113388.1|113363.1|23
1736158050000|2025-01-06 10:07:30|113397.9|113372.9|113401.8|113376.8|113401.8|113376.8|113391.7|113366.7|24
1736158060000|2025-01-06 10:07:40|113402.6|113377.6|113401.2|113376.2|113408.2|113383.2|113400.1|113375.1|17
1736158070000|2025-01-06 10:07:50|113400.5|113375.5|113404|113379|113404|113379|113400.3|113375.3|9
1736158080000|2025-01-06 10:08:00|113403.1|113378.1|113383.3|113358.3|113403.1|113378.1|113383.3|113358.3|14
1736158090000|2025-01-06 10:08:10|113383.2|113358.2|113396.5|113371.5|113400.7|113375.7|113383.2|113358.2|27
1736158100000|2025-01-06 10:08:20|113395.7|113370.7|113395.7|113370.7|113397.7|113372.7|113389.7|113364.7|16
1736158110000|2025-01-06 10:08:30|113398.1|113373.1|113399.9|113374.9|113403.9|113378.9|113398.1|113373.1|24
1736158120000|2025-01-06 10:08:40|113399.8|113374.8|113398.9|113373.9|113399.8|113374.8|113397.8|113372.8|10
1736158130000|2025-01-06 10:08:50|113398.1|113373.1|113399.9|113374.9|113403.2|113378.2|113394.8|113369.8|23
1736158140000|2025-01-06 10:09:00|113398.5|113373.5|113394.8|113369.8|113398.5|113373.5|113391.5|113366.5|23
1736158150000|2025-01-06 10:09:10|113392.8|113367.8|113393.3|113368.3|113395.1|113370.1|113391.6|113366.6|16
1736158160000|2025-01-06 10:09:20|113393.2|113368.2|113393.3|113368.3|113393.3|113368.3|113391.8|113366.8|5
1736158170000|2025-01-06 10:09:30|113393|113368|113397.8|113372.8|113399|113374|113393|113368|10
1736158180000|2025-01-06 10:09:40|113397.2|113372.2|113394.9|113369.9|113397.2|113372.2|113394|113369|8
1736158190000|2025-01-06 10:09:50|113396|113371|113393.9|113368.9|113398.2|113373.2|113393.2|113368.2|24
1736158200000|2025-01-06 10:10:00|113395.4|113370.4|113402.9|113377.9|113403.8|113378.8|113395.4|113370.4|20
1736158210000|2025-01-06 10:10:10|113401.1|113376.1|113401.7|113376.7|113403.1|113378.1|113399.4|113374.4|22
1736158220000|2025-01-06 10:10:20|113402.8|113377.8|113422.1|113397.1|113422.1|113397.1|113402.3|113377.3|27
1736158230000|2025-01-06 10:10:30|113422.3|113397.3|113420.3|113395.3|113422.3|113397.3|113419|113394|17
1736158240000|2025-01-06 10:10:40|113418.8|113393.8|113417.1|113392.1|113423.3|113398.3|113415.2|113390.2|22
1736158250000|2025-01-06 10:10:50|113416.1|113391.1|113417.3|113392.3|113418.4|113393.4|113413.2|113388.2|20
1736158260000|2025-01-06 10:11:00|113417.9|113392.9|113413.8|113388.8|113417.9|113392.9|113411.6|113386.6|13
1736158270000|2025-01-06 10:11:10|113414.4|113389.4|113415|113390|113418|113393|113411.5|113386.5|18
1736158280000|2025-01-06 10:11:20|113413.2|113388.2|113411.3|113386.3|113415|113390|113407.8|113382.8|20
1736158290000|2025-01-06 10:11:30|113410.5|113385.5|113401.7|113376.7|113410.5|113385.5|113401.7|113376.7|17
1736158300000|2025-01-06 10:11:40|113402.5|113377.5|113417.5|113392.5|113418.9|113393.9|113402.5|113377.5|28
1736158310000|2025-01-06 10:11:50|113418.5|113393.5|113418.4|113393.4|113419.7|113394.7|113415.1|113390.1|21
1736158320000|2025-01-06 10:12:00|113417.2|113392.2|113416.8|113391.8|113420.1|113395.1|113415.1|113390.1|19
1736158330000|2025-01-06 10:12:10|113417.3|113392.3|113418.7|113393.7|113418.8|113393.8|113415.7|113390.7|19
1736158340000|2025-01-06 10:12:20|113418.3|113393.3|113419|113394|113419.7|113394.7|113417.4|113392.4|9
1736158350000|2025-01-06 10:12:30|113419.2|113394.2|113413.7|113388.7|113419.4|113394.4|113413.6|113388.6|23
1736158360000|2025-01-06 10:12:40|113414.3|113389.3|113426.7|113401.7|113427.5|113402.5|113414.3|113389.3|25
1736158370000|2025-01-06 10:12:50|113426.9|113401.9|113428.9|113403.9|113428.9|113403.9|113425.9|113400.9|6
1736158380000|2025-01-06 10:13:00|113429.8|113404.8|113422.6|113397.6|113432.6|113407.6|113422.6|113397.6|22
1736158390000|2025-01-06 10:13:10|113422.2|113397.2|113421.3|113396.3|113423|113398|113420.5|113395.5|18
1736158400000|2025-01-06 10:13:20|113418.6|113393.6|113426.2|113401.2|113427|113402|113418.6|113393.6|18
1736158410000|2025-01-06 10:13:30|113427.1|113402.1|113414.6|113389.6|113427.1|113402.1|113412.6|113387.6|14
1736158420000|2025-01-06 10:13:40|113415.6|113390.6|113414.8|113389.8|113416.2|113391.2|113412.1|113387.1|15
1736158430000|2025-01-06 10:13:50|113415.6|113390.6|113416.6|113391.6|113419.7|113394.7|113407.5|113382.5|20
1736158440000|2025-01-06 10:14:00|113417.4|113392.4|113419.3|113394.3|113420.3|113395.3|113413.8|113388.8|29
1736158450000|2025-01-06 10:14:10|113420.2|113395.2|113422.3|113397.3|113423.1|113398.1|113420.2|113395.2|18
1736158460000|2025-01-06 10:14:20|113423.3|113398.3|113426|113401|113430.3|113405.3|113423.3|113398.3|13
1736158470000|2025-01-06 10:14:30|113425.8|113400.8|113425.5|113400.5|113429.6|113404.6|113422.7|113397.7|20
1736158480000|2025-01-06 10:14:40|113424.8|113399.8|113423.1|113398.1|113428.7|113403.7|113421|113396|33
1736158490000|2025-01-06 10:14:50|113423.9|113398.9|113425.2|113400.2|113426.4|113401.4|113423.9|113398.9|8
1736158500000|2025-01-06 10:15:00|113426|113401|113427.9|113402.9|113428.7|113403.7|113425.1|113400.1|13
1736158510000|2025-01-06 10:15:10|113427.8|113402.8|113422.7|113397.7|113429.4|113404.4|113422.7|113397.7|11
1736158520000|2025-01-06 10:15:20|113423.3|113398.3|113428.7|113403.7|113430.3|113405.3|113420.3|113395.3|33
1736158530000|2025-01-06 10:15:30|113429.4|113404.4|113429.4|113404.4|113429.4|113404.4|113428.6|113403.6|3
1736158540000|2025-01-06 10:15:40|113428.6|113403.6|113425|113400|113429.1|113404.1|113424|113399|19
1736158550000|2025-01-06 10:15:50|113423.7|113398.7|113417.2|113392.2|113426.8|113401.8|113416.3|113391.3|19
1736158560000|2025-01-06 10:16:00|113416.5|113391.5|113419.9|113394.9|113419.9|113394.9|113415.3|113390.3|8
1736158570000|2025-01-06 10:16:10|113420.9|113395.9|113420.3|113395.3|113425.2|113400.2|113420.3|113395.3|11
1736158580000|2025-01-06 10:16:20|113419.5|113394.5|113417.4|113392.4|113419.5|113394.5|113416.6|113391.6|6
1736158590000|2025-01-06 10:16:30|113416.4|113391.4|113416.9|113391.9|113419|113394|113415.5|113390.5|12
1736158600000|2025-01-06 10:16:40|113417|113392|113411.4|113386.4|113417.1|113392.1|113410.8|113385.8|20
1736158610000|2025-01-06 10:16:50|113411.5|113386.5|113411.2|113386.2|113413.8|113388.8|113402.4|113377.4|20
1736158620000|2025-01-06 10:17:00|113410.4|113385.4|113404.4|113379.4|113410.4|113385.4|113404.4|113379.4|13
1736158630000|2025-01-06 10:17:10|113403.6|113378.6|113391.9|113366.9|113403.6|113378.6|113391.9|113366.9|22
1736158640000|2025-01-06 10:17:20|113392.4|113367.4|113395.6|113370.6|113395.6|113370.6|113389.3|113364.3|14
1736158650000|2025-01-06 10:17:30|113394.6|113369.6|113397.5|113372.5|113399.3|113374.3|113394.6|113369.6|9
1736158660000|2025-01-06 10:17:40|113397|113372|113397.4|113372.4|113399.2|113374.2|113396.9|113371.9|11
1736158670000|2025-01-06 10:17:50|113398.2|113373.2|113397.8|113372.8|113400.2|113375.2|113397.1|113372.1|10
1736158680000|2025-01-06 10:18:00|113396.8|113371.8|113376.3|113351.3|113396.8|113371.8|113372.5|113347.5|25
1736158690000|2025-01-06 10:18:10|113377.4|113352.4|113379.6|113354.6|113381.1|113356.1|113377.4|113352.4|9
1736158700000|2025-01-06 10:18:20|113377.7|113352.7|113378.5|113353.5|113379.8|113354.8|113374.4|113349.4|30
1736158710000|2025-01-06 10:18:30|113385|113360|113378.4|113353.4|113385.9|113360.9|113378.4|113353.4|18
1736158720000|2025-01-06 10:18:40|113377.9|113352.9|113380.3|113355.3|113381.8|113356.8|113376.8|113351.8|15
1736158730000|2025-01-06 10:18:50|113379|113354|113363.8|113338.8|113379.6|113354.6|113360.9|113335.9|21
1736158740000|2025-01-06 10:19:00|113365.4|113340.4|113381.8|113356.8|113383.2|113358.2|113365.4|113340.4|30
1736158750000|2025-01-06 10:19:10|113380.9|113355.9|113386.8|113361.8|113389|113364|113379.7|113354.7|23
1736158760000|2025-01-06 10:19:20|113387.5|113362.5|113396.2|113371.2|113397.9|113372.9|113386|113361|16
1736158770000|2025-01-06 10:19:30|113397.2|113372.2|113426|113401|113426.8|113401.8|113396.3|113371.3|35
1736158780000|2025-01-06 10:19:40|113425.9|113400.9|113429|113404|113436.9|113411.9|113424.1|113399.1|25
1736158790000|2025-01-06 10:19:50|113429.9|113404.9|113429.6|113404.6|113431.7|113406.7|113428.9|113403.9|15
1736158800000|2025-01-06 10:20:00|113430.5|113405.5|113430.4|113405.4|113432.9|113407.9|113430.3|113405.3|15
1736158810000|2025-01-06 10:20:10|113429.8|113404.8|113421.3|113396.3|113429.8|113404.8|113417.8|113392.8|25
1736158820000|2025-01-06 10:20:20|113421.5|113396.5|113427.4|113402.4|113429|113404|113419.6|113394.6|24
1736158830000|2025-01-06 10:20:30|113428.4|113403.4|113428.2|113403.2|113430.3|113405.3|113426.9|113401.9|8
1736158840000|2025-01-06 10:20:40|113426.8|113401.8|113420.2|113395.2|113426.8|113401.8|113419.6|113394.6|16
1736158850000|2025-01-06 10:20:50|113421|113396|113423.1|113398.1|113426.1|113401.1|113421|113396|12
1736158860000|2025-01-06 10:21:00|113422|113397|113420|113395|113422.7|113397.7|113419.6|113394.6|6
1736158870000|2025-01-06 10:21:10|113419.7|113394.7|113415.8|113390.8|113419.7|113394.7|113414.8|113389.8|16
1736158880000|2025-01-06 10:21:20|113417.1|113392.1|113414.7|113389.7|113417.9|113392.9|113413.6|113388.6|14
1736158890000|2025-01-06 10:21:30|113413.9|113388.9|113419.7|113394.7|113422|113397|113408.8|113383.8|23
1736158900000|2025-01-06 10:21:40|113420|113395|113417.2|113392.2|113420|113395|113414.1|113389.1|19
1736158910000|2025-01-06 10:21:50|113417.9|113392.9|113424.9|113399.9|113425.6|113400.6|113417.9|113392.9|26
1736158920000|2025-01-06 10:22:00|113424.6|113399.6|113423.5|113398.5|113425.9|113400.9|113423.5|113398.5|6
1736158930000|2025-01-06 10:22:10|113424.3|113399.3|113423.1|113398.1|113424.5|113399.5|113423.1|113398.1|6
1736158940000|2025-01-06 10:22:20|113422.4|113397.4|113421.3|113396.3|113423.3|113398.3|113414.8|113389.8|17
1736158950000|2025-01-06 10:22:30|113422.2|113397.2|113421.3|113396.3|113423|113398|113420.8|113395.8|12
1736158960000|2025-01-06 10:22:40|113421.9|113396.9|113420|113395|113422.9|113397.9|113417.7|113392.7|16
1736158970000|2025-01-06 10:22:50|113418.5|113393.5|113421.3|113396.3|113421.3|113396.3|113414.3|113389.3|10
1736158980000|2025-01-06 10:23:00|113422.5|113397.5|113419.6|113394.6|113426|113401|113418|113393|33
1736158990000|2025-01-06 10:23:10|113421.7|113396.7|113438.9|113413.9|113453.9|113413.9|113420.9|113394.4|33
1736159000000|2025-01-06 10:23:20|113439.1|113414.1|113441.7|113416.7|113443.7|113418.7|113437.9|113412.9|18
1736159010000|2025-01-06 10:23:30|113442.3|113417.3|113444.4|113419.4|113445.2|113420.2|113439.8|113414.8|21
1736159020000|2025-01-06 10:23:40|113444.2|113419.2|113444.6|113419.6|113447.3|113422.3|113444.2|113419.2|17
1736159030000|2025-01-06 10:23:50|113443|113418|113437.8|113412.8|113444.8|113419.8|113433.9|113408.9|20
1736159040000|2025-01-06 10:24:00|113437.4|113412.4|113432.2|113407.2|113437.7|113412.7|113425.3|113400.3|26
1736159050000|2025-01-06 10:24:10|113432.8|113407.8|113432.7|113407.7|113437.3|113412.3|113431.4|113406.4|23
1736159060000|2025-01-06 10:24:20|113431.7|113406.7|113436.8|113411.8|113438.6|113413.6|113430.7|113405.7|18
1736159070000|2025-01-06 10:24:30|113436|113411|113436.9|113411.9|113439.3|113414.3|113435.9|113410.9|15
1736159080000|2025-01-06 10:24:40|113438|113413|113436.7|113411.7|113439.2|113414.2|113435|113410|22
1736159090000|2025-01-06 10:24:50|113436.2|113411.2|113427.7|113402.7|113437.8|113412.8|113427.5|113402.5|20
1736159100000|2025-01-06 10:25:00|113426.7|113401.7|113434.8|113409.8|113436.5|113411.5|113426.6|113401.6|22
1736159110000|2025-01-06 10:25:10|113434.6|113409.6|113433.6|113408.6|113436.1|113411.1|113432|113407|12
1736159120000|2025-01-06 10:25:20|113433.9|113408.9|113435.9|113410.9|113441.3|113416.3|113433.9|113408.9|23
1736159130000|2025-01-06 10:25:30|113435.1|113410.1|113428.7|113403.7|113435.1|113410.1|113426.6|113401.6|19
1736159140000|2025-01-06 10:25:40|113427.2|113402.2|113427.7|113402.7|113428.6|113403.6|113425.8|113400.8|13
1736159150000|2025-01-06 10:25:50|113427.9|113402.9|113426.9|113401.9|113430.1|113405.1|113425.8|113400.8|17
1736159160000|2025-01-06 10:26:00|113426.8|113401.8|113432.6|113407.6|113432.8|113407.8|113425.5|113400.5|24
1736159170000|2025-01-06 10:26:10|113432.5|113407.5|113431.1|113406.1|113433.3|113408.3|113423.5|113398.5|35
1736159180000|2025-01-06 10:26:20|113431|113406|113425.7|113400.7|113431|113406|113425.7|113400.7|9
1736159190000|2025-01-06 10:26:30|113425|113400|113415.2|113390.2|113425|113400|113409|113384|35
1736159200000|2025-01-06 10:26:40|113414.1|113389.1|113418.7|113393.7|113418.7|113393.7|113414.1|113389.1|13
1736159210000|2025-01-06 10:26:50|113417.7|113392.7|113418.2|113393.2|113419.1|113394.1|113411.1|113386.1|13
1736159220000|2025-01-06 10:27:00|113416.1|113391.1|113413.8|113388.8|113416.9|113391.9|113408.2|113383.2|20
1736159230000|2025-01-06 10:27:10|113413.9|113388.9|113412.6|113387.6|113414.8|113389.8|113412.5|113387.5|11
1736159240000|2025-01-06 10:27:20|113413.6|113388.6|113416.3|113391.3|113416.6|113391.6|113412.5|113387.5|16
1736159250000|2025-01-06 10:27:30|113416.4|113391.4|113418.2|113393.2|113420.7|113395.7|113416.4|113391.4|17
1736159260000|2025-01-06 10:27:40|113419.1|113394.1|113416.2|113391.2|113420.2|113395.2|113414.9|113389.9|20
1736159270000|2025-01-06 10:27:50|113417|113392|113400.4|113375.4|113423.4|113398.4|113400.4|113375.4|26
1736159280000|2025-01-06 10:28:00|113398.6|113373.6|113400.5|113375.5|113403.5|113378.5|113395.5|113370.5|25
1736159290000|2025-01-06 10:28:10|113401.3|113376.3|113399.1|113374.1|113401.3|113376.3|113398.5|113373.5|22
1736159300000|2025-01-06 10:28:20|113400|113375|113421.6|113371.6|113422.3|113375.9|113398.4|113363.7|18
1736159310000|2025-01-06 10:28:30|113419.7|113369.7|113421.9|113371.9|113423.3|113373.3|113418.7|113368.7|19
1736159320000|2025-01-06 10:28:40|113420.3|113370.3|113418.4|113368.4|113422.3|113372.3|113417.9|113367.9|23
1736159330000|2025-01-06 10:28:50|113419.8|113369.8|113413.7|113363.7|113421.9|113371.9|113410.6|113360.6|31
1736159340000|2025-01-06 10:29:00|113412.2|113362.2|113412.7|113362.7|113413.6|113363.6|113412.2|113362.2|8
1736159350000|2025-01-06 10:29:10|113411.9|113361.9|113396.5|113371.5|113411.9|113378.4|113396.5|113361.9|20
1736159360000|2025-01-06 10:29:20|113397.6|113372.6|113397.7|113372.7|113399.5|113374.5|113396.5|113371.5|13
1736159370000|2025-01-06 10:29:30|113398.5|113373.5|113398.2|113373.2|113399.2|113374.2|113397.1|113372.1|10
1736159380000|2025-01-06 10:29:40|113398.5|113373.5|113401.5|113376.5|113401.5|113376.5|113398.5|113373.5|7
1736159390000|2025-01-06 10:29:50|113402.2|113377.2|113412.8|113387.8|113414.6|113389.6|113396.5|113371.5|19
1736159400000|2025-01-06 10:30:00|113413.4|113388.4|113413.3|113388.3|113420.6|113395.6|113410.5|113385.5|22
1736159410000|2025-01-06 10:30:10|113413.5|113388.5|113417.7|113392.7|113422.2|113397.2|113412.5|113387.5|28
1736159420000|2025-01-06 10:30:20|113418.5|113393.5|113411.2|113386.2|113419.3|113394.3|113410.5|113385.5|16
1736159430000|2025-01-06 10:30:30|113411.1|113386.1|113419.4|113394.4|113420.6|113395.6|113409.6|113384.6|32
1736159440000|2025-01-06 10:30:40|113417.9|113392.9|113417.6|113392.6|113419.4|113394.4|113416.1|113391.1|8
1736159450000|2025-01-06 10:30:50|113416.8|113391.8|113397.8|113372.8|113416.8|113391.8|113394|113369|25
1736159460000|2025-01-06 10:31:00|113398.6|113373.6|113391.6|113366.6|113398.6|113373.6|113385|113360|26
1736159470000|2025-01-06 10:31:10|113391.7|113366.7|113390.7|113365.7|113392.3|113367.3|113390.7|113365.7|11
1736159480000|2025-01-06 10:31:20|113391.4|113366.4|113399.1|113374.1|113399.4|113374.4|113391.4|113366.4|17
1736159490000|2025-01-06 10:31:30|113398.9|113373.9|113400.9|113375.9|113400.9|113375.9|113398.9|113373.9|8
1736159500000|2025-01-06 10:31:40|113400.1|113375.1|113401.6|113376.6|113403.3|113378.3|113400.1|113375.1|17
1736159510000|2025-01-06 10:31:50|113402.6|113377.6|113401.5|113376.5|113402.6|113377.6|113399.9|113374.9|28
1736159520000|2025-01-06 10:32:00|113401.9|113376.9|113399.6|113374.6|113402|113377|113398.8|113373.8|15
1736159530000|2025-01-06 10:32:10|113398.8|113373.8|113397.6|113372.6|113402|113377|113396.9|113371.9|25
1736159540000|2025-01-06 10:32:20|113397.5|113372.5|113384.2|113359.2|113397.7|113372.7|113384.2|113359.2|25
1736159550000|2025-01-06 10:32:30|113384.9|113359.9|113388.2|113363.2|113389.8|113364.8|113384.9|113359.9|12
1736159560000|2025-01-06 10:32:40|113388.9|113363.9|113394.3|113369.3|113396.8|113371.8|113388.9|113363.9|16
1736159570000|2025-01-06 10:32:50|113395|113370|113391.6|113366.6|113395|113370|113390.1|113365.1|13
1736159580000|2025-01-06 10:33:00|113391.2|113366.2|113387|113362|113392|113367|113385.8|113360.8|15
1736159590000|2025-01-06 10:33:10|113385.5|113360.5|113385|113360|113386.6|113361.6|113381.1|113356.1|15
1736159600000|2025-01-06 10:33:20|113385.8|113360.8|113398.3|113373.3|113402.1|113377.1|113385.8|113360.8|16
1736159610000|2025-01-06 10:33:30|113397.5|113372.5|113395.6|113370.6|113397.5|113372.5|113394.8|113369.8|16
1736159620000|2025-01-06 10:33:40|113394.6|113369.6|113397.1|113372.1|113397.3|113372.3|113394.6|113369.6|12
1736159630000|2025-01-06 10:33:50|113396.4|113371.4|113397.6|113372.6|113397.6|113372.6|113396|113371|14
1736159640000|2025-01-06 10:34:00|113396.8|113371.8|113397.8|113372.8|113398.1|113373.1|113396.7|113371.7|13
1736159650000|2025-01-06 10:34:10|113398.5|113373.5|113398.8|113373.8|113400.6|113375.6|113394.8|113369.8|21
1736159660000|2025-01-06 10:34:20|113398.9|113373.9|113401.2|113376.2|113402.3|113377.3|113398.6|113373.6|12
1736159670000|2025-01-06 10:34:30|113401.8|113376.8|113408|113383|113409.4|113384.4|113400.5|113375.5|19
1736159680000|2025-01-06 10:34:40|113408.2|113383.2|113409.4|113384.4|113415.6|113390.6|113408|113383|18
1736159690000|2025-01-06 10:34:50|113410.1|113385.1|113421.6|113396.6|113421.6|113396.6|113409.5|113384.5|23
1736159700000|2025-01-06 10:35:00|113422.6|113397.6|113420.5|113395.5|113427.8|113402.8|113417.5|113392.5|23
1736159710000|2025-01-06 10:35:10|113420.7|113395.7|113412.7|113387.7|113420.7|113395.7|113412.2|113387.2|22
1736159720000|2025-01-06 10:35:20|113413.4|113388.4|113415.1|113390.1|113415.9|113390.9|113412.1|113387.1|34
1736159730000|2025-01-06 10:35:30|113415.9|113390.9|113422.4|113397.4|113423.6|113398.6|113414|113389|18
1736159740000|2025-01-06 10:35:40|113422.5|113397.5|113416.8|113391.8|113422.6|113397.6|113416.1|113391.1|16
1736159750000|2025-01-06 10:35:50|113417.1|113392.1|113420.1|113395.1|113420.5|113395.5|113416.3|113391.3|15
1736159760000|2025-01-06 10:36:00|113420.8|113395.8|113420.7|113395.7|113420.8|113395.8|113418.1|113393.1|20
1736159770000|2025-01-06 10:36:10|113421.3|113396.3|113425.9|113400.9|113425.9|113400.9|113418.3|113393.3|23
1736159780000|2025-01-06 10:36:20|113427.6|113402.6|113431.4|113406.4|113435.8|113410.8|113427.6|113402.6|12
1736159790000|2025-01-06 10:36:30|113431.6|113406.6|113431.5|113406.5|113432.5|113407.5|113431.5|113406.5|5
1736159800000|2025-01-06 10:36:40|113432.2|113407.2|113429.7|113404.7|113432.2|113407.2|113429.2|113404.2|10
1736159810000|2025-01-06 10:36:50|113430.5|113405.5|113430.7|113405.7|113430.8|113405.8|113428.7|113403.7|7
1736159820000|2025-01-06 10:37:00|113429.8|113404.8|113431.5|113406.5|113431.5|113406.5|113429.5|113404.5|13
1736159830000|2025-01-06 10:37:10|113432.3|113407.3|113432.2|113407.2|113433.3|113408.3|113430.5|113405.5|14
1736159840000|2025-01-06 10:37:20|113432.7|113407.7|113432.6|113407.6|113434.1|113409.1|113426|113401|27
1736159850000|2025-01-06 10:37:30|113432.5|113407.5|113430.5|113405.5|113432.5|113407.5|113425.2|113400.2|18
1736159860000|2025-01-06 10:37:40|113429.4|113404.4|113426.3|113401.3|113430.4|113405.4|113419.8|113394.8|16
1736159870000|2025-01-06 10:37:50|113425.3|113400.3|113421.9|113396.9|113426.9|113401.9|113414|113389|20
1736159880000|2025-01-06 10:38:00|113422.8|113397.8|113424.8|113399.8|113425.9|113400.9|113422.8|113397.8|12
1736159890000|2025-01-06 10:38:10|113425|113400|113423.1|113398.1|113425.4|113400.4|113421.6|113396.6|19
1736159900000|2025-01-06 10:38:20|113424.1|113399.1|113423.2|113398.2|113425|113400|113423.2|113398.2|8
1736159910000|2025-01-06 10:38:30|113422.8|113397.8|113423.6|113398.6|113423.8|113398.8|113422.4|113397.4|9
1736159920000|2025-01-06 10:38:40|113422.7|113397.7|113423.3|113398.3|113425|113400|113422.4|113397.4|13
1736159930000|2025-01-06 10:38:50|113422.9|113397.9|113436|113411|113442.7|113417.7|113419.1|113394.1|28
1736159940000|2025-01-06 10:39:00|113436.6|113411.6|113437.6|113412.6|113438.3|113413.3|113436.6|113411.6|6
1736159950000|2025-01-06 10:39:10|113437.5|113412.5|113426.7|113401.7|113437.5|113412.5|113425.8|113400.8|10
1736159960000|2025-01-06 10:39:20|113427.8|113402.8|113431.5|113406.5|113433.9|113408.9|113427.1|113402.1|23
1736159970000|2025-01-06 10:39:30|113432.2|113407.2|113433.1|113408.1|113436.5|113411.5|113430.9|113405.9|19
1736159980000|2025-01-06 10:39:40|113434|113409|113449.2|113424.2|113450.5|113425.5|113434|113409|25
1736159990000|2025-01-06 10:39:50|113448.5|113423.5|113445.2|113420.2|113452.6|113427.6|113444.9|113419.9|23
1736160000000|2025-01-06 10:40:00|113446.1|113421.1|113449.9|113424.9|113451|113426|113443.6|113418.6|24
1736160010000|2025-01-06 10:40:10|113450.5|113425.5|113449.9|113424.9|113451.2|113426.2|113447.8|113422.8|19
1736160020000|2025-01-06 10:40:20|113450.8|113425.8|113453.3|113428.3|113453.3|113428.3|113450.8|113425.8|10
1736160030000|2025-01-06 10:40:30|113453.5|113428.5|113453|113428|113457.2|113432.2|113452.3|113427.3|26
1736160040000|2025-01-06 10:40:40|113454.3|113429.3|113461.2|113436.2|113462.4|113437.4|113454.3|113429.3|25
1736160050000|2025-01-06 10:40:50|113462.5|113437.5|113462.6|113437.6|113466|113441|113459.8|113434.8|25
1736160060000|2025-01-06 10:41:00|113463.5|113438.5|113463.4|113438.4|113465|113440|113462.6|113437.6|14
1736160070000|2025-01-06 10:41:10|113464.9|113439.9|113464.5|113439.5|113471.4|113446.4|113462.2|113437.2|22
1736160080000|2025-01-06 10:41:20|113465.4|113440.4|113458.3|113433.3|113472.4|113447.4|113456.2|113431.2|26
1736160090000|2025-01-06 10:41:30|113459.7|113434.7|113460.5|113435.5|113463|113438|113458.4|113433.4|24
1736160100000|2025-01-06 10:41:40|113460.7|113435.7|113461.3|113436.3|113461.6|113436.6|113457.9|113432.9|15
1736160110000|2025-01-06 10:41:50|113460.4|113435.4|113456.4|113431.4|113460.4|113435.4|113455.7|113430.7|10
1736160120000|2025-01-06 10:42:00|113457.7|113432.7|113454.7|113429.7|113458.9|113433.9|113453.5|113428.5|14
1736160130000|2025-01-06 10:42:10|113454|113429|113458.7|113433.7|113461.2|113436.2|113453|113428|16
1736160140000|2025-01-06 10:42:20|113457.8|113432.8|113466.6|113441.6|113468.9|113443.9|113457.8|113432.8|14
1736160150000|2025-01-06 10:42:30|113465.6|113440.6|113474.7|113449.7|113478.4|113453.4|113465.6|113440.6|25
1736160160000|2025-01-06 10:42:40|113475.1|113450.1|113495|113470|113496.4|113471.4|113475.1|113450.1|29
1736160170000|2025-01-06 10:42:50|113494.1|113469.1|113494.1|113469.1|113496.5|113471.5|113493|113468|12
1736160180000|2025-01-06 10:43:00|113495.3|113470.3|113500.3|113475.3|113508.8|113483.8|113494.5|113469.5|23
1736160190000|2025-01-06 10:43:10|113499.8|113474.8|113506.5|113481.5|113508.9|113483.9|113499.8|113474.8|26
1736160200000|2025-01-06 10:43:20|113506.3|113481.3|113512.6|113487.6|113513.4|113488.4|113506.3|113481.3|25
1736160210000|2025-01-06 10:43:30|113512.3|113487.3|113513.9|113488.9|113516.1|113491.1|113511.6|113486.6|28
1736160220000|2025-01-06 10:43:40|113514.5|113489.5|113521.4|113496.4|113523.1|113498.1|113514.3|113489.3|28
1736160230000|2025-01-06 10:43:50|113520.6|113495.6|113521.7|113496.7|113523|113498|113518.8|113493.8|32
1736160240000|2025-01-06 10:44:00|113521.8|113496.8|113523.6|113498.6|113524.2|113499.2|113521.8|113496.8|15
1736160250000|2025-01-06 10:44:10|113523.9|113498.9|113524|113499|113524.3|113499.3|113521.7|113496.7|20
1736160260000|2025-01-06 10:44:20|113523.2|113498.2|113513.6|113488.6|113524|113499|113513.6|113488.6|21
1736160270000|2025-01-06 10:44:30|113514.4|113489.4|113529.5|113504.5|113530.4|113505.4|113514.4|113489.4|16
1736160280000|2025-01-06 10:44:40|113529.8|113504.8|113529.6|113504.6|113529.8|113504.8|113522.1|113497.1|15
1736160290000|2025-01-06 10:44:50|113530.4|113505.4|113524|113499|113531.1|113506.1|113522.7|113497.7|22
1736160300000|2025-01-06 10:45:00|113521.5|113496.5|113515.7|113490.7|113521.5|113496.5|113509.8|113484.8|22
1736160310000|2025-01-06 10:45:10|113515.9|113490.9|113508.1|113483.1|113515.9|113490.9|113505.4|113480.4|15
1736160320000|2025-01-06 10:45:20|113507.2|113482.2|113505|113480|113507.2|113482.2|113496.5|113471.5|22
1736160330000|2025-01-06 10:45:30|113509|113484|113505.2|113480.2|113513.3|113488.3|113498.6|113473.6|33
1736160340000|2025-01-06 10:45:40|113504.3|113479.3|113504|113479|113504.9|113479.9|113500.8|113475.8|26
1736160350000|2025-01-06 10:45:50|113503.3|113478.3|113512.8|113487.8|113513.4|113488.4|113503.3|113478.3|23
1736160360000|2025-01-06 10:46:00|113513.6|113488.6|113523.6|113498.6|113523.6|113498.6|113513.6|113488.6|18
1736160370000|2025-01-06 10:46:10|113523.7|113498.7|113514.2|113489.2|113525.5|113500.5|113514.2|113489.2|11
1736160380000|2025-01-06 10:46:20|113513.4|113488.4|113506|113481|113513.4|113488.4|113504|113479|18
1736160390000|2025-01-06 10:46:30|113506.1|113481.1|113506.6|113481.6|113506.6|113481.6|113502.8|113477.8|12
1736160400000|2025-01-06 10:46:40|113507.6|113482.6|113509.3|113484.3|113513.7|113488.7|113507.2|113482.2|23
1736160410000|2025-01-06 10:46:50|113508.9|113483.9|113518.9|113493.9|113519.8|113494.8|113508.6|113483.6|24
1736160420000|2025-01-06 10:47:00|113518.4|113493.4|113517.2|113492.2|113520.3|113495.3|113517.2|113492.2|16
1736160430000|2025-01-06 10:47:10|113515.6|113490.6|113509.2|113484.2|113515.6|113490.6|113507.8|113482.8|25
1736160440000|2025-01-06 10:47:20|113508.5|113483.5|113507.4|113482.4|113508.5|113483.5|113504.6|113479.6|12
1736160450000|2025-01-06 10:47:30|113506.5|113481.5|113500.3|113475.3|113506.5|113481.5|113500|113475|19
1736160460000|2025-01-06 10:47:40|113499.4|113474.4|113481.2|113456.2|113499.4|113474.4|113480.2|113455.2|31
1736160470000|2025-01-06 10:47:50|113483.5|113458.5|113496.4|113471.4|113500.7|113475.7|113482.5|113457.5|20
1736160480000|2025-01-06 10:48:00|113495.7|113470.7|113479.2|113454.2|113495.7|113470.7|113479.2|113454.2|25
1736160490000|2025-01-06 10:48:10|113478.4|113453.4|113479.7|113454.7|113482.7|113457.7|113478.1|113453.1|21
1736160500000|2025-01-06 10:48:20|113480.7|113455.7|113480.7|113455.7|113482.2|113457.2|113479|113454|13
1736160510000|2025-01-06 10:48:30|113481.1|113456.1|113483.1|113458.1|113485.1|113460.1|113479.7|113454.7|15
1736160520000|2025-01-06 10:48:40|113482.4|113457.4|113491.5|113466.5|113492.5|113467.5|113482.3|113457.3|18
1736160530000|2025-01-06 10:48:50|113490.7|113465.7|113486.8|113461.8|113490.7|113465.7|113485.2|113460.2|13
1736160540000|2025-01-06 10:49:00|113487.6|113462.6|113480.5|113455.5|113495.1|113470.1|113478.9|113453.9|23
1736160550000|2025-01-06 10:49:10|113477.8|113452.8|113478.9|113453.9|113478.9|113453.9|113474.9|113449.9|27
1736160560000|2025-01-06 10:49:20|113478.8|113453.8|113478.9|113453.9|113485.1|113460.1|113478.7|113453.7|16
1736160570000|2025-01-06 10:49:30|113478|113453|113499.4|113474.4|113500.8|113475.8|113476.8|113451.8|25
1736160580000|2025-01-06 10:49:40|113498.2|113473.2|113495.8|113470.8|113498.5|113473.5|113494.2|113469.2|27
1736160590000|2025-01-06 10:49:50|113496.7|113471.7|113483.6|113458.6|113497.6|113472.6|113483.6|113458.6|24
1736160600000|2025-01-06 10:50:00|113483.5|113458.5|113478.4|113453.4|113485.4|113460.4|113475.8|113450.8|22
1736160610000|2025-01-06 10:50:10|113477.6|113452.6|113483.9|113458.9|113484.5|113459.5|113476.3|113451.3|24
1736160620000|2025-01-06 10:50:20|113484.1|113459.1|113481.1|113456.1|113484.1|113459.1|113478.5|113453.5|13
1736160630000|2025-01-06 10:50:30|113481.5|113456.5|113478.2|113453.2|113481.5|113456.5|113478.1|113453.1|15
1736160640000|2025-01-06 10:50:40|113476.5|113451.5|113478|113453|113478.4|113453.4|113476.5|113451.5|12
1736160650000|2025-01-06 10:50:50|113478.4|113453.4|113481.5|113456.5|113481.5|113456.5|113476.4|113451.4|14
1736160660000|2025-01-06 10:51:00|113482.3|113457.3|113485.3|113460.3|113492.2|113467.2|113481.3|113456.3|25
1736160670000|2025-01-06 10:51:10|113486.1|113461.1|113489.3|113464.3|113489.3|113464.3|113480.8|113455.8|25
1736160680000|2025-01-06 10:51:20|113488.5|113463.5|113486.1|113461.1|113488.5|113463.5|113486.1|113461.1|8
1736160690000|2025-01-06 10:51:30|113486|113461|113482.1|113457.1|113486|113461|113481.8|113456.8|10
1736160700000|2025-01-06 10:51:40|113481.1|113456.1|113484.3|113459.3|113491|113466|113481.1|113456.1|23
1736160710000|2025-01-06 10:51:50|113485|113460|113484.2|113459.2|113485|113460|113482.1|113457.1|11
1736160720000|2025-01-06 10:52:00|113485|113460|113495.6|113470.6|113495.6|113470.6|113484.7|113459.7|25
1736160730000|2025-01-06 10:52:10|113496.4|113471.4|113493.1|113468.1|113496.4|113471.4|113491.4|113466.4|13
1736160740000|2025-01-06 10:52:20|113492.7|113467.7|113490.6|113465.6|113492.7|113467.7|113490.6|113465.6|5
1736160750000|2025-01-06 10:52:30|113490.7|113465.7|113493.6|113468.6|113494.8|113469.8|113490.7|113465.7|7
1736160760000|2025-01-06 10:52:40|113492.9|113467.9|113492.6|113467.6|113494.5|113469.5|113491.6|113466.6|13
1736160770000|2025-01-06 10:52:50|113492.5|113467.5|113488.9|113463.9|113492.5|113467.5|113488.9|113463.9|5
1736160780000|2025-01-06 10:53:00|113489.7|113464.7|113493.3|113468.3|113493.3|113468.3|113489.7|113464.7|8
1736160790000|2025-01-06 10:53:10|113494.2|113469.2|113492.9|113467.9|113495|113470|113492.9|113467.9|8
1736160800000|2025-01-06 10:53:20|113493.9|113468.9|113502.1|113477.1|113505|113480|113493.9|113468.9|13
1736160810000|2025-01-06 10:53:30|113501.5|113476.5|113503.5|113478.5|113503.8|113478.8|113501.4|113476.4|14
1736160820000|2025-01-06 10:53:40|113502.8|113477.8|113473.6|113448.6|113502.8|113477.8|113472.9|113447.9|29
1736160830000|2025-01-06 10:53:50|113474.3|113449.3|113490.2|113465.2|113490.6|113465.6|113474.3|113449.3|23
1736160840000|2025-01-06 10:54:00|113491|113466|113498.7|113473.7|113500.9|113475.9|113491|113466|20
1736160850000|2025-01-06 10:54:10|113498.6|113473.6|113500|113475|113501|113476|113498.5|113473.5|12
1736160860000|2025-01-06 10:54:20|113500.1|113475.1|113499.5|113474.5|113500.2|113475.2|113498.6|113473.6|8
1736160870000|2025-01-06 10:54:30|113499.4|113474.4|113501.5|113476.5|113504.3|113479.3|113499.3|113474.3|20
1736160880000|2025-01-06 10:54:40|113502.2|113477.2|113511.6|113486.6|113511.8|113486.8|113502.2|113477.2|17
1736160890000|2025-01-06 10:54:50|113510.8|113485.8|113509|113484|113516.1|113491.1|113509|113484|15
1736160900000|2025-01-06 10:55:00|113511.5|113486.5|113507.3|113482.3|113511.5|113486.5|113506.5|113481.5|22
1736160910000|2025-01-06 10:55:10|113508.2|113483.2|113504.1|113479.1|113510.1|113485.1|113503.2|113478.2|12
1736160920000|2025-01-06 10:55:20|113503.4|113478.4|113503.7|113478.7|113504.5|113479.5|113500.9|113475.9|11
1736160930000|2025-01-06 10:55:30|113501.3|113476.3|113505.1|113480.1|113505.1|113480.1|113498|113473|10
1736160940000|2025-01-06 10:55:40|113506|113481|113515.6|113490.6|113517.5|113492.5|113504.1|113479.1|9
1736160950000|2025-01-06 10:55:50|113515.9|113490.9|113503.4|113478.4|113515.9|113490.9|113503|113478|18
1736160960000|2025-01-06 10:56:00|113501.4|113476.4|113502.9|113477.9|113510.6|113485.6|113500|113475|22
1736160970000|2025-01-06 10:56:10|113508.5|113483.5|113508.9|113483.9|113511.6|113486.6|113508.5|113483.5|10
1736160980000|2025-01-06 10:56:20|113509.5|113484.5|113520.5|113495.5|113520.5|113495.5|113508.6|113483.6|12
1736160990000|2025-01-06 10:56:30|113520.9|113495.9|113520.9|113495.9|113521.4|113496.4|113518.1|113493.1|15
1736161000000|2025-01-06 10:56:40|113521|113496|113520.9|113495.9|113531.5|113506.5|113520.4|113495.4|23
1736161010000|2025-01-06 10:56:50|113520.3|113495.3|113521.5|113496.5|113524.5|113499.5|113516.6|113491.6|12
1736161020000|2025-01-06 10:57:00|113518.7|113493.7|113520.1|113495.1|113525.1|113500.1|113510.8|113485.8|20
1736161030000|2025-01-06 10:57:10|113519.1|113494.1|113517.9|113492.9|113519.2|113494.2|113517.4|113492.4|9
1736161040000|2025-01-06 10:57:20|113512.1|113487.1|113515.6|113490.6|113519.5|113494.5|113508.6|113483.6|30
1736161050000|2025-01-06 10:57:30|113513.2|113488.2|113507.5|113482.5|113513.2|113488.2|113507|113482|6
1736161060000|2025-01-06 10:57:40|113509.7|113484.7|113506.1|113481.1|113513.2|113488.2|113506.1|113481.1|9
1736161070000|2025-01-06 10:57:50|113511.9|113486.9|113512.5|113487.5|113513.4|113488.4|113504.6|113479.6|33
1736161080000|2025-01-06 10:58:00|113514|113489|113520.1|113495.1|113520.1|113495.1|113507.5|113482.5|16
1736161090000|2025-01-06 10:58:10|113519.1|113494.1|113522.3|113497.3|113523.7|113498.7|113518.3|113493.3|15
1736161100000|2025-01-06 10:58:20|113523.1|113498.1|113526|113501|113526|113501|113518.1|113493.1|18
1736161110000|2025-01-06 10:58:30|113526.1|113501.1|113534.9|113509.9|113537.1|113512.1|113525.5|113500.5|16
1736161120000|2025-01-06 10:58:40|113535.4|113510.4|113529.3|113504.3|113537.9|113512.9|113528.5|113503.5|21
1736161130000|2025-01-06 10:58:50|113528.6|113503.6|113500.9|113475.9|113528.6|113503.6|113500.9|113475.9|21
1736161140000|2025-01-06 10:59:00|113500.1|113475.1|113507.7|113482.7|113509.3|113484.3|113500.1|113475.1|17
1736161150000|2025-01-06 10:59:10|113509|113484|113501.3|113476.3|113516.3|113491.3|113500.3|113475.3|18
1736161160000|2025-01-06 10:59:20|113501.9|113476.9|113512.4|113487.4|113512.4|113487.4|113501.9|113476.9|17
1736161170000|2025-01-06 10:59:30|113513.4|113488.4|113508.6|113483.6|113513.8|113488.8|113508.4|113483.4|20
1736161180000|2025-01-06 10:59:40|113508.4|113483.4|113511.7|113486.7|113512.9|113487.9|113508.4|113483.4|8
1736161190000|2025-01-06 10:59:50|113510.9|113485.9|113519.1|113494.1|113520.3|113495.3|113510|113485|16
1736161200000|2025-01-06 11:00:00|113519.9|113494.9|113537.3|113512.3|113543.8|113518.8|113518.9|113493.9|30
1736161210000|2025-01-06 11:00:10|113538.2|113513.2|113539.6|113514.6|113546.9|113521.9|113535.9|113510.9|24
1736161220000|2025-01-06 11:00:20|113538.8|113513.8|113541.3|113516.3|113541.3|113516.3|113537.3|113512.3|12
1736161230000|2025-01-06 11:00:30|113548.1|113523.1|113548.8|113523.8|113550.4|113525.4|113539.3|113514.3|32
1736161240000|2025-01-06 11:00:40|113551|113526|113551.4|113526.4|113555.7|113530.7|113542.9|113517.9|27
1736161250000|2025-01-06 11:00:50|113551.5|113526.5|113549.7|113524.7|113556.4|113531.4|113548.1|113523.1|28
1736161260000|2025-01-06 11:01:00|113549.6|113524.6|113548.2|113523.2|113551.8|113526.8|113545.3|113520.3|21
1736161270000|2025-01-06 11:01:10|113549.8|113524.8|113537.8|113512.8|113549.8|113524.8|113536.9|113511.9|22
1736161280000|2025-01-06 11:01:20|113536.6|113511.6|113518|113493|113539.2|113514.2|113517.8|113492.8|34
1736161290000|2025-01-06 11:01:30|113517.2|113492.2|113522.3|113497.3|113522.8|113497.8|113513.4|113488.4|28
1736161300000|2025-01-06 11:01:40|113521.5|113496.5|113515.4|113490.4|113521.5|113496.5|113508.8|113483.8|22
1736161310000|2025-01-06 11:01:50|113514.1|113489.1|113518.5|113493.5|113518.5|113493.5|113512.2|113487.2|23
1736161320000|2025-01-06 11:02:00|113519|113494|113573.5|113548.5|113573.7|113548.7|113519|113494|51
1736161330000|2025-01-06 11:02:10|113573.7|113548.7|113564.9|113539.9|113573.7|113548.7|113548.8|113523.8|49
1736161340000|2025-01-06 11:02:20|113563|113538|113562.3|113537.3|113567.7|113542.7|113553.1|113528.1|34
1736161350000|2025-01-06 11:02:30|113561.5|113536.5|113592.9|113542.9|113593.1|113543.1|113556.5|113525.4|47
1736161360000|2025-01-06 11:02:40|113594|113544|113570.3|113520.3|113616.3|113588.7|113566.7|113519|60
1736161370000|2025-01-06 11:02:50|113576.9|113526.9|113553.6|113528.6|113596.5|113547.8|113553.4|113517.5|65
1736161380000|2025-01-06 11:03:00|113553.4|113528.4|113585.4|113560.4|113586.1|113561.1|113547|113512.8|47
1736161390000|2025-01-06 11:03:10|113590.7|113565.7|113608.6|113583.6|113623|113586.8|113588.2|113563.2|38
1736161400000|2025-01-06 11:03:20|113614.6|113589.6|113603.8|113578.8|113614.6|113589.6|113595.4|113570.4|43
1736161410000|2025-01-06 11:03:30|113602.9|113577.9|113604.9|113579.9|113614|113589|113599.7|113574.7|36
1736161420000|2025-01-06 11:03:40|113605.9|113580.9|113604.6|113579.6|113610.5|113585.5|113596.7|113571.7|24
1736161430000|2025-01-06 11:03:50|113605|113580|113577.7|113552.7|113609.6|113584.6|113577.7|113552.7|24
1736161440000|2025-01-06 11:04:00|113578.6|113553.6|113581.4|113556.4|113581.4|113556.4|113559.6|113534.6|28
1736161450000|2025-01-06 11:04:10|113580.5|113555.5|113584.4|113559.4|113586.8|113561.8|113571.8|113546.8|29
1736161460000|2025-01-06 11:04:20|113584.1|113559.1|113576.4|113551.4|113584.1|113559.1|113576.4|113551.4|28
1736161470000|2025-01-06 11:04:30|113577.1|113552.1|113563.7|113538.7|113579.5|113554.5|113563.7|113538.7|25
1736161480000|2025-01-06 11:04:40|113564.1|113539.1|113528.4|113503.4|113564.1|113539.1|113527.1|113502.1|42
1736161490000|2025-01-06 11:04:50|113529.6|113504.6|113516.6|113491.6|113531.4|113506.4|113514.4|113489.4|36
1736161500000|2025-01-06 11:05:00|113515.2|113490.2|113501.1|113476.1|113521.9|113496.9|113496.7|113471.7|54
1736161510000|2025-01-06 11:05:10|113500.3|113475.3|113514.6|113489.6|113528.9|113489.6|113497.2|113472.2|52
1736161520000|2025-01-06 11:05:20|113517.2|113492.2|113517.5|113492.5|113521.3|113496.3|113514.7|113489.7|20
1736161530000|2025-01-06 11:05:30|113516.6|113491.6|113491|113466|113516.6|113491.6|113489.7|113464.7|38
1736161540000|2025-01-06 11:05:40|113492.1|113467.1|113491.3|113466.3|113498.4|113473.4|113486.1|113461.1|32
1736161550000|2025-01-06 11:05:50|113490.5|113465.5|113477.3|113452.3|113493.7|113468.7|113475.1|113450.1|27
1736161560000|2025-01-06 11:06:00|113476.9|113451.9|113471.6|113446.6|113482.1|113457.1|113468.6|113443.6|34
1736161570000|2025-01-06 11:06:10|113471.8|113446.8|113472.2|113447.2|113476.4|113451.4|113470.6|113445.6|26
1736161580000|2025-01-06 11:06:20|113473.1|113448.1|113467.2|113442.2|113478|113453|113461.4|113436.4|40
1736161590000|2025-01-06 11:06:30|113467.7|113442.7|113466.6|113441.6|113477.8|113452.8|113461.5|113436.5|48
1736161600000|2025-01-06 11:06:40|113466.1|113441.1|113466.3|113441.3|113470.1|113445.1|113465.5|113440.5|28
1736161610000|2025-01-06 11:06:50|113469|113444|113457.7|113432.7|113469.9|113444.9|113455.9|113430.9|38
1736161620000|2025-01-06 11:07:00|113458.5|113433.5|113466.1|113441.1|113467.3|113442.3|113458.5|113433.5|33
1736161630000|2025-01-06 11:07:10|113465.1|113440.1|113451|113426|113467.8|113442.8|113450.2|113425.2|40
1736161640000|2025-01-06 11:07:20|113452|113427|113449.8|113424.8|113452.5|113427.5|113449.8|113424.8|18
1736161650000|2025-01-06 11:07:30|113449.6|113424.6|113447.8|113422.8|113452.1|113427.1|113446.7|113421.7|22
1736161660000|2025-01-06 11:07:40|113447.1|113422.1|113435|113410|113447.1|113422.1|113435|113410|39
1736161670000|2025-01-06 11:07:50|113434|113409|113423.6|113398.6|113438.8|113413.8|113417.7|113392.7|29
1736161680000|2025-01-06 11:08:00|113426|113401|113419.1|113394.1|113430.7|113405.7|113419.1|113394.1|32
1736161690000|2025-01-06 11:08:10|113417.1|113392.1|113417.6|113392.6|113419.3|113394.3|113414.4|113389.4|33
1736161700000|2025-01-06 11:08:20|113420.5|113395.5|113435.8|113410.8|113438.4|113413.4|113420.2|113395.2|29
1736161710000|2025-01-06 11:08:30|113431.2|113406.2|113421.6|113396.6|113434.9|113409.9|113418.1|113393.1|34
1736161720000|2025-01-06 11:08:40|113422.6|113397.6|113417.6|113392.6|113422.6|113397.6|113414.8|113389.8|27
1736161730000|2025-01-06 11:08:50|113416.2|113391.2|113406.9|113381.9|113416.2|113391.2|113406.9|113381.9|18
1736161740000|2025-01-06 11:09:00|113400.1|113375.1|113387.9|113362.9|113400.2|113375.2|113384.8|113359.8|41
1736161750000|2025-01-06 11:09:10|113386.9|113361.9|113383.1|113358.1|113387.9|113362.9|113374.6|113349.6|45
1736161760000|2025-01-06 11:09:20|113382.5|113357.5|113380.6|113355.6|113383.5|113358.5|113378.8|113353.8|31
1736161770000|2025-01-06 11:09:30|113380.4|113355.4|113337.5|113312.5|113380.4|113355.4|113337.5|113312.5|39
1736161780000|2025-01-06 11:09:40|113338|113313|113336.3|113311.3|113347|113322|113327.1|113302.1|42
1736161790000|2025-01-06 11:09:50|113335.7|113310.7|113334.3|113309.3|113340.6|113315.6|113328.4|113303.4|34
1736161800000|2025-01-06 11:10:00|113333.9|113308.9|113329.6|113304.6|113334.9|113309.9|113323.9|113298.9|36
1736161810000|2025-01-06 11:10:10|113330.7|113305.7|113337.7|113312.7|113341.6|113316.6|113324.9|113299.9|50
1736161820000|2025-01-06 11:10:20|113339.8|113314.8|113315.9|113290.9|113343|113315.7|113315.9|113285.9|39
1736161830000|2025-01-06 11:10:30|113313.4|113288.4|113306.2|113281.2|113318.4|113293.4|113305.9|113280.9|48
1736161840000|2025-01-06 11:10:40|113307.1|113282.1|113304.5|113279.5|113313.1|113288.1|113292.4|113267.4|53
1736161850000|2025-01-06 11:10:50|113304.8|113279.8|113281.5|113256.5|113306.3|113281.3|113273.7|113248.7|54
1736161860000|2025-01-06 11:11:00|113281|113256|113298|113273|113298|113273|113280.5|113255.5|35
1736161870000|2025-01-06 11:11:10|113298.7|113273.7|113287.7|113262.7|113298.8|113273.8|113286.5|113261.5|42
1736161880000|2025-01-06 11:11:20|113287.6|113262.6|113270.4|113245.4|113288.4|113263.4|113268.3|113243.3|46
1736161890000|2025-01-06 11:11:30|113271.5|113246.5|113275.7|113250.7|113284.3|113259.3|113269.9|113244.9|44
1736161900000|2025-01-06 11:11:40|113275.3|113250.3|113273.5|113248.5|113277.6|113252.6|113271.9|113246.9|37
1736161910000|2025-01-06 11:11:50|113272.8|113247.8|113244.9|113219.9|113276.9|113251.9|113243.4|113218.4|52
1736161920000|2025-01-06 11:12:00|113242|113217|113188.1|113163.1|113246.7|113221.7|113188.1|113163.1|51
1736161930000|2025-01-06 11:12:10|113180.5|113155.5|113178.2|113153.2|113183.3|113158.3|113168.4|113143.4|67
1736161940000|2025-01-06 11:12:20|113177.5|113152.5|113170.5|113145.5|113185.8|113160.8|113165.4|113140.4|50
1736161950000|2025-01-06 11:12:30|113169|113144|113172.5|113147.5|113173.6|113148.6|113157.5|113132.5|50
1736161960000|2025-01-06 11:12:40|113180.5|113155.5|113197.3|113172.3|113202.8|113177.8|113178.9|113153.9|45
1736161970000|2025-01-06 11:12:50|113196.3|113171.3|113176.2|113151.2|113199.4|113174.4|113175.4|113145.1|38
1736161980000|2025-01-06 11:13:00|113174.7|113149.7|113164.2|113139.2|113177.1|113152.1|113152.7|113127.7|45
1736161990000|2025-01-06 11:13:10|113160.1|113135.1|113186.1|113161.1|113188|113163|113158.9|113133.9|36
1736162000000|2025-01-06 11:13:20|113185.8|113160.8|113162.5|113137.5|113185.8|113160.8|113156.2|113131.2|33
1736162010000|2025-01-06 11:13:30|113162.7|113137.7|113109.7|113084.7|113162.7|113137.7|113109.7|113084.7|59
1736162020000|2025-01-06 11:13:40|113111.6|113086.6|113108.4|113083.4|113119.3|113094.3|113098.8|113073.8|46
1736162030000|2025-01-06 11:13:50|113106.2|113081.2|113070.1|113045.1|113110.2|113085.2|113070.1|113045.1|49
1736162040000|2025-01-06 11:14:00|113070.8|113045.8|113041.5|113016.5|113071.9|113046.9|113041.2|113016.2|66
1736162050000|2025-01-06 11:14:10|113042.9|113017.9|113029.9|113004.9|113054.3|113029.3|113029.9|113004.9|59
1736162060000|2025-01-06 11:14:20|113030.5|113005.5|112969.8|112944.8|113031.5|113006.5|112969.8|112937.2|46
1736162070000|2025-01-06 11:14:30|112969.3|112944.3|112971.5|112946.5|112977.2|112952.2|112963|112938|57
1736162080000|2025-01-06 11:14:40|112976.2|112951.2|112949|112899|112976.2|112951.2|112944.1|112894.1|71
1736162090000|2025-01-06 11:14:50|112947.6|112897.6|113053|113003|113053|113003|112939.4|112889.4|69
1736162100000|2025-01-06 11:15:00|113061.8|113011.8|112962.6|112912.6|113062.3|113012.3|112961.7|112911.7|60
1736162110000|2025-01-06 11:15:10|112965.9|112915.9|112986.8|112936.8|113003.1|112953.1|112948.1|112898.1|60
1736162120000|2025-01-06 11:15:20|112984.2|112934.2|112985.2|112935.2|112985.7|112935.7|112956.4|112906.4|57
1736162130000|2025-01-06 11:15:30|112984.4|112934.4|112931.8|112881.8|112984.4|112934.4|112928.9|112878.9|52
1736162140000|2025-01-06 11:15:40|112929.8|112879.8|112873|112823|112929.8|112879.8|112869.8|112819.8|55
1736162150000|2025-01-06 11:15:50|112872.1|112822.1|112864.3|112814.3|112903.3|112853.3|112827.6|112777.6|66
1736162160000|2025-01-06 11:16:00|112861.9|112811.9|112832|112782|112879.4|112829.4|112831.4|112781.4|55
1736162170000|2025-01-06 11:16:10|112835.3|112785.3|112908.5|112858.5|112918.3|112868.3|112834.1|112784.1|65
1736162180000|2025-01-06 11:16:20|112905.5|112855.5|112923.9|112873.9|112931.6|112881.6|112877.8|112827.8|55
1736162190000|2025-01-06 11:16:30|112929|112879|112898.5|112848.5|112929|112879|112879.3|112848.5|43
1736162200000|2025-01-06 11:16:40|112896.9|112846.9|112888.6|112863.6|112923.8|112873.8|112886.6|112846.9|57
1736162210000|2025-01-06 11:16:50|112888.2|112863.2|112884.5|112834.5|112903.9|112866.7|112858.3|112810|57
1736162220000|2025-01-06 11:17:00|112880.7|112830.7|112866.3|112816.3|112881.6|112839.1|112839.6|112799.5|57
1736162230000|2025-01-06 11:17:10|112873.3|112823.3|112893.9|112843.9|112894.4|112854.7|112856.8|112817.4|59
1736162240000|2025-01-06 11:17:20|112888.5|112838.5|112897.8|112847.8|112899.2|112853.8|112873.6|112834.4|56
1736162250000|2025-01-06 11:17:30|112898.9|112848.9|112908.8|112858.8|112928.5|112889.5|112887|112837|59
1736162260000|2025-01-06 11:17:40|112908.7|112858.7|112902.9|112852.9|112919.8|112871.1|112891.3|112849.1|48
1736162270000|2025-01-06 11:17:50|112903.3|112853.3|112892.4|112842.4|112914|112870.2|112884.7|112837.2|46
1736162280000|2025-01-06 11:18:00|112899.9|112849.9|112892|112842|112906.6|112857.2|112875.3|112828.5|48
1736162290000|2025-01-06 11:18:10|112892.4|112842.4|112893.3|112868.3|112917.8|112870.1|112876.5|112826.5|45
1736162300000|2025-01-06 11:18:20|112884|112859|112906.7|112856.7|112912.5|112873|112883.5|112853.7|32
1736162310000|2025-01-06 11:18:30|112905.3|112855.3|112930.4|112905.4|112949.6|112907.9|112905.3|112855.3|52
1736162320000|2025-01-06 11:18:40|112930.8|112905.8|112908.1|112883.1|112930.8|112905.8|112904.2|112879.2|38
1736162330000|2025-01-06 11:18:50|112909.5|112884.5|112916.7|112891.7|112916.7|112891.7|112890.9|112856.2|30
1736162340000|2025-01-06 11:19:00|112915.2|112890.2|112903.4|112878.4|112926.3|112901.3|112900.9|112875.9|41
1736162350000|2025-01-06 11:19:10|112905|112880|112913.8|112863.8|112925.6|112881.3|112897.1|112862.3|49
1736162360000|2025-01-06 11:19:20|112912.4|112862.4|112894.9|112869.9|112916.4|112871.9|112887.4|112859.9|36
1736162370000|2025-01-06 11:19:30|112891.8|112866.8|112891.8|112866.8|112899|112874|112877.8|112852.8|56
1736162380000|2025-01-06 11:19:40|112892.7|112867.7|112885|112860|112910.9|112885.9|112884.1|112859.1|41
1736162390000|2025-01-06 11:19:50|112883.4|112858.4|112844.4|112819.4|112883.4|112858.4|112844.4|112814.1|60
1736162400000|2025-01-06 11:20:00|112844.6|112819.6|112787.1|112762.1|112844.6|112819.6|112787.1|112752.9|62
1736162410000|2025-01-06 11:20:10|112779.6|112754.6|112774|112749|112784.7|112759.7|112760.2|112735.2|66
1736162420000|2025-01-06 11:20:20|112774.2|112749.2|112760.5|112735.5|112777.1|112752.1|112750|112725|50
1736162430000|2025-01-06 11:20:30|112761.7|112736.7|112759.6|112734.6|112784.2|112759.2|112748.2|112723.2|48
1736162440000|2025-01-06 11:20:40|112760.7|112735.7|112769.9|112744.9|112772.4|112747.4|112756.3|112731.3|42
1736162450000|2025-01-06 11:20:50|112770.5|112745.5|112769|112744|112771.6|112746.6|112759.2|112734.2|41
1736162460000|2025-01-06 11:21:00|112766.9|112741.9|112783.3|112758.3|112792.2|112763.5|112764.6|112714.6|44
1736162470000|2025-01-06 11:21:10|112784.1|112759.1|112779.7|112754.7|112784.6|112759.6|112764.1|112739.1|41
1736162480000|2025-01-06 11:21:20|112778.7|112753.7|112746.1|112721.1|112778.7|112753.7|112746.1|112721.1|37
1736162490000|2025-01-06 11:21:30|112747.4|112722.4|112757.9|112732.9|112765.7|112740.7|112747.4|112722.4|46
1736162500000|2025-01-06 11:21:40|112763.9|112738.9|112758.1|112708.1|112771.4|112744|112745.7|112706.6|46
1736162510000|2025-01-06 11:21:50|112759.4|112709.4|112781.7|112731.7|112781.7|112731.7|112733.9|112697.4|54
1736162520000|2025-01-06 11:22:00|112781.2|112731.2|112761|112711|112803.1|112753.1|112757.9|112707.9|54
1736162530000|2025-01-06 11:22:10|112764.7|112714.7|112726.5|112701.5|112768.2|112718.2|112726.5|112701.5|53
1736162540000|2025-01-06 11:22:20|112727.7|112702.7|112685.2|112660.2|112735.1|112702.9|112677.8|112652.8|57
1736162550000|2025-01-06 11:22:30|112686.3|112661.3|112667.6|112642.6|112707.7|112682.7|112667.6|112642.6|45
1736162560000|2025-01-06 11:22:40|112668.8|112643.8|112665.1|112615.1|112694.4|112647.1|112662.7|112612.7|49
1736162570000|2025-01-06 11:22:50|112664.6|112614.6|112634.1|112609.1|112677|112627|112633.4|112594.9|58
1736162580000|2025-01-06 11:23:00|112629.7|112604.7|112630.2|112580.2|112644.1|112617.5|112616.6|112579.9|51
1736162590000|2025-01-06 11:23:10|112627.2|112577.2|112627.8|112602.8|112658.1|112608.1|112619.6|112569.6|47
1736162600000|2025-01-06 11:23:20|112631.2|112606.2|112652.4|112627.4|112654.3|112629.3|112628.5|112603.5|38
1736162610000|2025-01-06 11:23:30|112651.3|112626.3|112643.2|112618.2|112673.5|112648.5|112642.1|112617.1|35
1736162620000|2025-01-06 11:23:40|112642|112617|112648.5|112623.5|112648.8|112623.8|112617.9|112592.9|49
1736162630000|2025-01-06 11:23:50|112647.8|112622.8|112663|112613|112665.4|112627.6|112636|112611|38
1736162640000|2025-01-06 11:24:00|112661.7|112611.7|112663|112613|112663.4|112613.4|112649.6|112599.6|33
1736162650000|2025-01-06 11:24:10|112661.6|112611.6|112617.6|112592.6|112661.6|112615.2|112617.6|112592.6|25
1736162660000|2025-01-06 11:24:20|112619|112594|112601.3|112576.3|112626.9|112594.7|112588.2|112544.3|59
1736162670000|2025-01-06 11:24:30|112602.6|112577.6|112638.1|112613.1|112648.8|112623.8|112602.6|112577.6|51
1736162680000|2025-01-06 11:24:40|112636.8|112611.8|112640.7|112615.7|112643.2|112618.2|112608.6|112583.6|43
1736162690000|2025-01-06 11:24:50|112643.1|112618.1|112654.9|112604.9|112672.3|112629.1|112643.1|112603.9|47
1736162700000|2025-01-06 11:25:00|112653.6|112603.6|112632.4|112582.4|112657.1|112607.1|112632.4|112582.4|49
1736162710000|2025-01-06 11:25:10|112627.8|112577.8|112649.1|112599.1|112649.1|112599.1|112617|112567|47
1736162720000|2025-01-06 11:25:20|112648.9|112598.9|112664.8|112614.8|112664.8|112614.8|112647|112597|37
1736162730000|2025-01-06 11:25:30|112666.3|112616.3|112653.1|112603.1|112677.7|112627.7|112651.8|112601.8|39
1736162740000|2025-01-06 11:25:40|112649.5|112599.5|112666.1|112616.1|112671.4|112621.4|112645.4|112595.4|37
1736162750000|2025-01-06 11:25:50|112663.8|112613.8|112664.6|112614.6|112675|112625|112654.5|112604.5|46
1736162760000|2025-01-06 11:26:00|112668|112618|112659.1|112634.1|112670.6|112634.1|112650.8|112600.8|45
1736162770000|2025-01-06 11:26:10|112657.4|112632.4|112660.2|112635.2|112666.9|112641.9|112651.7|112626.7|45
1736162780000|2025-01-06 11:26:20|112660.8|112635.8|112712.6|112662.6|112712.6|112674.5|112658.8|112633.8|54
1736162790000|2025-01-06 11:26:30|112713.9|112663.9|112729.7|112679.7|112743|112693|112713.8|112663.8|48
1736162800000|2025-01-06 11:26:40|112731|112681|112734.8|112684.8|112742.1|112692.1|112721.6|112671.6|36
1736162810000|2025-01-06 11:26:50|112733.4|112683.4|112742.7|112692.7|112755.9|112705.9|112723.7|112673.7|63
1736162820000|2025-01-06 11:27:00|112744|112694|112727|112677|112752|112702|112727|112677|44
1736162830000|2025-01-06 11:27:10|112726.9|112676.9|112698|112648|112738.8|112688.8|112697.5|112647.5|40
1736162840000|2025-01-06 11:27:20|112695.5|112645.5|112713.6|112663.6|112713.6|112663.6|112692.7|112642.7|34
1736162850000|2025-01-06 11:27:30|112715.8|112665.8|112697.9|112647.9|112715.8|112665.8|112686.4|112636.4|37
1736162860000|2025-01-06 11:27:40|112699.2|112649.2|112686.1|112636.1|112704.2|112654.2|112684.8|112634.8|29
1736162870000|2025-01-06 11:27:50|112686.7|112636.7|112671|112646|112695.2|112653.9|112670.3|112630.1|50
1736162880000|2025-01-06 11:28:00|112672.2|112647.2|112601|112576|112672.2|112647.2|112601|112576|68
1736162890000|2025-01-06 11:28:10|112601.4|112576.4|112578.4|112553.4|112601.4|112576.4|112578.4|112553.4|50
1736162900000|2025-01-06 11:28:20|112584.6|112559.6|112601.5|112576.5|112601.5|112576.5|112577.2|112552.2|40
1736162910000|2025-01-06 11:28:30|112611.2|112586.2|112594.9|112569.9|112611.9|112586.9|112589.9|112564.9|57
1736162920000|2025-01-06 11:28:40|112594.3|112569.3|112620.1|112595.1|112621.2|112596.2|112594.3|112569.3|37
1736162930000|2025-01-06 11:28:50|112619.3|112594.3|112611|112586|112624.4|112599.4|112610.3|112585.3|38
1736162940000|2025-01-06 11:29:00|112610.2|112585.2|112616|112591|112618.2|112593.2|112603.1|112578.1|53
1736162950000|2025-01-06 11:29:10|112612.3|112587.3|112613.9|112588.9|112625.4|112600.4|112610.2|112585.2|31
1736162960000|2025-01-06 11:29:20|112616|112591|112615|112590|112617.7|112592.7|112611.9|112586.9|24
1736162970000|2025-01-06 11:29:30|112616|112591|112599.3|112574.3|112618|112593|112599.3|112574.3|33
1736162980000|2025-01-06 11:29:40|112599.5|112574.5|112584.4|112559.4|112599.5|112574.5|112554.6|112529.6|64
1736162990000|2025-01-06 11:29:50|112591.1|112566.1|112584.3|112559.3|112601.8|112576.8|112581.5|112556.5|40
1736163000000|2025-01-06 11:30:00|112585.1|112560.1|112555.6|112530.6|112590.8|112565.8|112551.2|112526.2|56
1736163010000|2025-01-06 11:30:10|112552.9|112527.9|112560|112535|112570|112545|112549.1|112524.1|46
1736163020000|2025-01-06 11:30:20|112559.4|112534.4|112570.8|112545.8|112576.6|112551.6|112559.4|112534.4|67
1736163030000|2025-01-06 11:30:30|112571.5|112546.5|112556|112506|112573.4|112547.7|112554.9|112504.9|47
1736163040000|2025-01-06 11:30:40|112557.6|112507.6|112539.7|112514.7|112572.4|112529.9|112536.4|112494|55
1736163050000|2025-01-06 11:30:50|112546.1|112496.1|112500.5|112475.5|112546.1|112496.1|112498.2|112473.2|63
1736163060000|2025-01-06 11:31:00|112496.2|112471.2|112483.8|112458.8|112496.2|112471.2|112453.1|112409.4|63
1736163070000|2025-01-06 11:31:10|112483|112458|112464.7|112439.7|112484.3|112459.3|112455|112430|57
1736163080000|2025-01-06 11:31:20|112463.1|112438.1|112464.2|112439.2|112471.8|112446.8|112461.1|112436.1|41
1736163090000|2025-01-06 11:31:30|112464|112439|112420.9|112395.9|112464|112439|112419.6|112394.6|47
1736163100000|2025-01-06 11:31:40|112423.5|112398.5|112437.2|112412.2|112437.2|112412.2|112413|112388|51
1736163110000|2025-01-06 11:31:50|112437.4|112412.4|112415.2|112390.2|112437.4|112412.4|112415.2|112390.2|44
1736163120000|2025-01-06 11:32:00|112414.8|112389.8|112426.6|112401.6|112452.1|112427.1|112414.8|112389.8|51
1736163130000|2025-01-06 11:32:10|112426.8|112401.8|112451.5|112426.5|112460.1|112435.1|112425.7|112400.7|56
1736163140000|2025-01-06 11:32:20|112450|112425|112446.3|112421.3|112452.1|112427.1|112431.1|112406.1|35
1736163150000|2025-01-06 11:32:30|112447.9|112422.9|112452|112427|112455.1|112430.1|112430.2|112405.2|52
1736163160000|2025-01-06 11:32:40|112453|112428|112431.3|112406.3|112457.3|112432.3|112422.9|112397.9|51
1736163170000|2025-01-06 11:32:50|112431.4|112406.4|112435|112410|112440.9|112415.9|112420.1|112395.1|42
1736163180000|2025-01-06 11:33:00|112418.6|112393.6|112406.4|112381.4|112425.5|112400.5|112405.5|112380.5|51
1736163190000|2025-01-06 11:33:10|112405.9|112380.9|112391.9|112366.9|112410.9|112385.9|112389.3|112364.3|60
1736163200000|2025-01-06 11:33:20|112391.7|112366.7|112384|112359|112391.7|112366.7|112378.9|112353.9|48
1736163210000|2025-01-06 11:33:30|112383.1|112358.1|112386.9|112361.9|112387.2|112362.2|112372|112347|30
1736163220000|2025-01-06 11:33:40|112383.9|112358.9|112351.7|112326.7|112385.2|112358.9|112351.7|112317.5|50
1736163230000|2025-01-06 11:33:50|112352.5|112327.5|112386.6|112336.6|112388.6|112361.2|112351.7|112326.7|48
1736163240000|2025-01-06 11:34:00|112370.9|112345.9|112424.7|112399.7|112430|112405|112364|112339|62
1736163250000|2025-01-06 11:34:10|112427.5|112402.5|112451.1|112426.1|112455.9|112430.9|112420.5|112395.5|56
1736163260000|2025-01-06 11:34:20|112450.3|112425.3|112436.5|112411.5|112451.6|112426.6|112405.4|112380.4|53
1736163270000|2025-01-06 11:34:30|112437.6|112412.6|112432.7|112382.7|112442|112412.6|112418.1|112382.7|31
1736163280000|2025-01-06 11:34:40|112432.9|112382.9|112433.1|112408.1|112438.5|112412.1|112411|112371.4|43
1736163290000|2025-01-06 11:34:50|112430.1|112405.1|112451.9|112426.9|112451.9|112426.9|112418.1|112393.1|43
1736163300000|2025-01-06 11:35:00|112451.3|112426.3|112469.2|112444.2|112474.5|112449.5|112448.1|112423.1|55
1736163310000|2025-01-06 11:35:10|112468.2|112443.2|112443.2|112418.2|112470.9|112445.9|112440.8|112415.8|51
1736163320000|2025-01-06 11:35:20|112444.3|112419.3|112474.9|112449.9|112474.9|112449.9|112444.3|112419.3|43
1736163330000|2025-01-06 11:35:30|112474.3|112449.3|112496|112471|112496|112471|112467.1|112442.1|47
1736163340000|2025-01-06 11:35:40|112498.8|112473.8|112472.1|112447.1|112499.6|112474.6|112466.6|112441.6|33
1736163350000|2025-01-06 11:35:50|112470.2|112445.2|112485.1|112460.1|112487.1|112462.1|112442.8|112417.8|46
1736163360000|2025-01-06 11:36:00|112484.3|112459.3|112469.5|112444.5|112484.3|112459.3|112459.7|112434.7|43
1736163370000|2025-01-06 11:36:10|112470.3|112445.3|112467.7|112442.7|112474.6|112449.6|112461.1|112436.1|41
1736163380000|2025-01-06 11:36:20|112468.4|112443.4|112472.8|112447.8|112478.4|112453.4|112464.1|112439.1|45
1736163390000|2025-01-06 11:36:30|112472.1|112447.1|112464.2|112439.2|112472.1|112447.1|112455.1|112430.1|35
1736163400000|2025-01-06 11:36:40|112463.7|112438.7|112454.2|112429.2|112464.2|112439.2|112447.5|112422.5|34
1736163410000|2025-01-06 11:36:50|112455|112430|112454.7|112429.7|112461.8|112436.8|112452.8|112427.8|28
1736163420000|2025-01-06 11:37:00|112456.3|112431.3|112446.6|112421.6|112463.7|112438.7|112446.6|112421.6|38
1736163430000|2025-01-06 11:37:10|112445.8|112420.8|112442.8|112417.8|112450.4|112425.4|112430.2|112405.2|28
1736163440000|2025-01-06 11:37:20|112441|112416|112440.2|112415.2|112449.1|112424.1|112430.3|112405.3|29
1736163450000|2025-01-06 11:37:30|112436.1|112411.1|112448|112423|112450.9|112425.9|112428.7|112403.7|22
1736163460000|2025-01-06 11:37:40|112447.9|112422.9|112444.5|112419.5|112451.9|112426.9|112442.6|112417.6|30
1736163470000|2025-01-06 11:37:50|112445.2|112420.2|112448.5|112423.5|112453.3|112428.3|112440.7|112415.7|28
1736163480000|2025-01-06 11:38:00|112447.6|112422.6|112439.3|112414.3|112448.7|112423.7|112435.4|112410.4|29
1736163490000|2025-01-06 11:38:10|112437.9|112412.9|112451.9|112426.9|112456.2|112431.2|112434.4|112409.4|50
1736163500000|2025-01-06 11:38:20|112456.7|112431.7|112447|112422|112463.5|112438.5|112447|112422|44
1736163510000|2025-01-06 11:38:30|112446.1|112421.1|112450.4|112425.4|112453|112428|112439.7|112414.7|47
1736163520000|2025-01-06 11:38:40|112449.5|112424.5|112454.2|112429.2|112464.3|112439.3|112449|112424|30
1736163530000|2025-01-06 11:38:50|112460|112435|112447.7|112397.7|112472.8|112435|112447.7|112397.7|30
1736163540000|2025-01-06 11:39:00|112447.3|112397.3|112429.2|112404.2|112450.1|112405.8|112428|112387.3|32
1736163550000|2025-01-06 11:39:10|112432.7|112407.7|112433.2|112408.2|112447.6|112422.6|112431.7|112406.7|33
1736163560000|2025-01-06 11:39:20|112432.3|112407.3|112411.8|112386.8|112432.8|112407.8|112408.5|112383.5|44
1736163570000|2025-01-06 11:39:30|112410.6|112385.6|112420.5|112395.5|112426.5|112401.5|112410|112385|31
1736163580000|2025-01-06 11:39:40|112421.1|112396.1|112408.3|112383.3|112425|112400|112408.3|112383.3|33
1736163590000|2025-01-06 11:39:50|112410.1|112385.1|112413.9|112388.9|112418.6|112393.6|112402.2|112377.2|48
1736163600000|2025-01-06 11:40:00|112413.3|112388.3|112416.2|112391.2|112417.6|112392.6|112409.2|112384.2|32
1736163610000|2025-01-06 11:40:10|112415.4|112390.4|112405.1|112380.1|112415.9|112390.9|112398.3|112373.3|57
1736163620000|2025-01-06 11:40:20|112398.6|112373.6|112423.2|112398.2|112423.2|112398.2|112391.5|112366.5|44
1736163630000|2025-01-06 11:40:30|112427.9|112402.9|112440.6|112390.6|112461.3|112412|112427.9|112390.6|40
1736163640000|2025-01-06 11:40:40|112439.6|112389.6|112391.7|112366.7|112439.6|112389.6|112385|112360|36
1736163650000|2025-01-06 11:40:50|112392|112367|112406.9|112381.9|112413.1|112388.1|112386.4|112361.4|47
1736163660000|2025-01-06 11:41:00|112413.2|112388.2|112420.8|112395.8|112422|112397|112410.6|112385.6|41
1736163670000|2025-01-06 11:41:10|112422|112397|112443.9|112418.9|112448.7|112423.7|112421.2|112396.2|51
1736163680000|2025-01-06 11:41:20|112441.7|112416.7|112446.6|112421.6|112448.2|112423.2|112431.5|112406.5|32
1736163690000|2025-01-06 11:41:30|112446|112421|112474.5|112449.5|112481.1|112456.1|112440.8|112415.8|41
1736163700000|2025-01-06 11:41:40|112475.7|112450.7|112465.2|112440.2|112476.3|112451.3|112457.8|112432.8|36
1736163710000|2025-01-06 11:41:50|112462.6|112437.6|112458.6|112433.6|112462.6|112437.6|112444.4|112419.4|49
1736163720000|2025-01-06 11:42:00|112459.8|112434.8|112430.4|112405.4|112459.8|112434.8|112426.1|112401.1|42
1736163730000|2025-01-06 11:42:10|112429|112404|112429.7|112404.7|112438.2|112413.2|112427.9|112402.9|54
1736163740000|2025-01-06 11:42:20|112430.7|112405.7|112448|112423|112451.2|112426.2|112430.7|112405.7|38
1736163750000|2025-01-06 11:42:30|112449.3|112424.3|112445.2|112420.2|112450.8|112425.8|112439.5|112414.5|38
1736163760000|2025-01-06 11:42:40|112446|112421|112465.7|112415.7|112470.2|112428.9|112443.5|112415.7|38
1736163770000|2025-01-06 11:42:50|112466.4|112416.4|112473.9|112423.9|112473.9|112423.9|112462.8|112412.8|29
1736163780000|2025-01-06 11:43:00|112473.7|112423.7|112474.6|112449.6|112480.3|112455.3|112467.2|112423.7|37
1736163790000|2025-01-06 11:43:10|112473.5|112448.5|112509.8|112459.8|112510.7|112462.3|112466.2|112441.2|49
1736163800000|2025-01-06 11:43:20|112511.9|112461.9|112519.4|112469.4|112519.8|112469.8|112511.4|112461.4|50
1736163810000|2025-01-06 11:43:30|112519.9|112469.9|112521.6|112471.6|112521.6|112477.5|112497.5|112464.8|48
1736163820000|2025-01-06 11:43:40|112520.7|112470.7|112528.7|112478.7|112534|112484|112520.7|112470.7|40
1736163830000|2025-01-06 11:43:50|112529.7|112479.7|112506.2|112481.2|112540.5|112498.6|112505.3|112479.7|50
1736163840000|2025-01-06 11:44:00|112507.7|112482.7|112493.6|112468.6|112526.4|112488.7|112486|112448.2|58
1736163850000|2025-01-06 11:44:10|112502.6|112452.6|112504|112479|112505.3|112480.3|112482.2|112452.6|41
1736163860000|2025-01-06 11:44:20|112503.4|112478.4|112515.5|112490.5|112516.5|112491.5|112500.5|112475.5|25
1736163870000|2025-01-06 11:44:30|112515.9|112490.9|112520.6|112495.6|112523.3|112498.3|112511.1|112486.1|32
1736163880000|2025-01-06 11:44:40|112521.6|112496.6|112518.5|112493.5|112527.7|112502.7|112518.1|112493.1|30
1736163890000|2025-01-06 11:44:50|112517.9|112492.9|112530|112505|112532.4|112507.4|112517.9|112492.9|20
1736163900000|2025-01-06 11:45:00|112530.9|112505.9|112526.4|112501.4|112530.9|112505.9|112514.7|112489.7|31
1736163910000|2025-01-06 11:45:10|112527|112502|112538.6|112513.6|112540.7|112515.7|112527|112502|34
1736163920000|2025-01-06 11:45:20|112537.7|112512.7|112549.1|112524.1|112549.1|112524.1|112527.3|112502.3|39
1736163930000|2025-01-06 11:45:30|112543.8|112518.8|112558.1|112533.1|112559.8|112534.8|112538.2|112513.2|35
1736163940000|2025-01-06 11:45:40|112557.4|112532.4|112565.8|112540.8|112567.6|112542.6|112555.4|112530.4|35
1736163950000|2025-01-06 11:45:50|112567.1|112542.1|112578.2|112553.2|112581.1|112556.1|112563.6|112538.6|41
1736163960000|2025-01-06 11:46:00|112578.8|112553.8|112587.6|112562.6|112592|112567|112570.6|112545.6|56
1736163970000|2025-01-06 11:46:10|112588.6|112563.6|112588.5|112563.5|112597.7|112572.7|112583|112558|40
1736163980000|2025-01-06 11:46:20|112589.1|112564.1|112610.6|112585.6|112611.3|112586.3|112587.9|112562.9|43
1736163990000|2025-01-06 11:46:30|112611.3|112586.3|112625.6|112600.6|112627.7|112602.7|112607.6|112582.6|52
1736164000000|2025-01-06 11:46:40|112625.1|112600.1|112626.3|112601.3|112640|112615|112619.2|112594.2|46
1736164010000|2025-01-06 11:46:50|112626.9|112601.9|112649.6|112624.6|112661.5|112636.5|112625.3|112600.3|40
1736164020000|2025-01-06 11:47:00|112645.4|112620.4|112643|112618|112645.4|112620.4|112599.4|112574.4|51
1736164030000|2025-01-06 11:47:10|112646.6|112621.6|112643.6|112618.6|112650.1|112625.1|112641.3|112616.3|38
1736164040000|2025-01-06 11:47:20|112642.6|112617.6|112651.9|112626.9|112651.9|112626.9|112636.1|112611.1|27
1736164050000|2025-01-06 11:47:30|112652.8|112627.8|112648.5|112623.5|112654.6|112629.6|112645.5|112620.5|38
1736164060000|2025-01-06 11:47:40|112647.9|112622.9|112626.9|112601.9|112653.2|112628.2|112626.8|112601.8|31
1736164070000|2025-01-06 11:47:50|112626.2|112601.2|112625.6|112575.6|112633|112601.2|112617.3|112567.3|38
1736164080000|2025-01-06 11:48:00|112624.3|112574.3|112600.8|112575.8|112624.5|112576.4|112598.8|112556.1|40
1736164090000|2025-01-06 11:48:10|112602.1|112577.1|112614|112589|112626.4|112601.4|112599.9|112574.9|51
1736164100000|2025-01-06 11:48:20|112610.5|112585.5|112606.5|112581.5|112617.7|112592.7|112605.8|112580.8|30
1736164110000|2025-01-06 11:48:30|112614.3|112589.3|112616.9|112591.9|112625.5|112600.5|112609.7|112584.7|48
1736164120000|2025-01-06 11:48:40|112619.2|112594.2|112627.9|112602.9|112627.9|112602.9|112610|112585|39
1736164130000|2025-01-06 11:48:50|112628.6|112603.6|112630|112605|112634.4|112609.4|112626.3|112601.3|28
1736164140000|2025-01-06 11:49:00|112629.4|112604.4|112626.4|112601.4|112634.4|112609.4|112611.2|112586.2|38
1736164150000|2025-01-06 11:49:10|112627.4|112602.4|112617.4|112592.4|112630.9|112605.9|112612.2|112587.2|33
1736164160000|2025-01-06 11:49:20|112618.5|112593.5|112637.9|112612.9|112639.7|112614.7|112611.9|112586.9|37
1736164170000|2025-01-06 11:49:30|112638|112613|112633|112608|112644.3|112619.3|112633|112608|51
1736164180000|2025-01-06 11:49:40|112632.5|112607.5|112630.6|112605.6|112637.2|112612.2|112629.6|112604.6|30
1736164190000|2025-01-06 11:49:50|112631.9|112606.9|112616.6|112591.6|112640.6|112615.6|112616.6|112591.6|35
1736164200000|2025-01-06 11:50:00|112615.7|112590.7|112634.1|112609.1|112634.1|112609.1|112610.6|112585.6|36
1736164210000|2025-01-06 11:50:10|112633|112608|112646.5|112621.5|112656|112621.5|112632.1|112603.5|53
1736164220000|2025-01-06 11:50:20|112646|112621|112628.5|112603.5|112659.8|112623.6|112625.2|112600.2|54
1736164230000|2025-01-06 11:50:30|112631|112606|112608.8|112583.8|112632.8|112607.8|112607.9|112582.9|37
1736164240000|2025-01-06 11:50:40|112609.7|112584.7|112613|112588|112618.5|112593.5|112609.7|112584.7|31
1736164250000|2025-01-06 11:50:50|112614.1|112589.1|112611.5|112586.5|112615.8|112590.8|112607.7|112582.7|36
1736164260000|2025-01-06 11:51:00|112611.3|112586.3|112610.7|112585.7|112613.4|112588.4|112607.4|112582.4|30
1736164270000|2025-01-06 11:51:10|112608.8|112583.8|112630.2|112605.2|112637.8|112612.8|112608.8|112583.8|50
1736164280000|2025-01-06 11:51:20|112630.1|112605.1|112641.8|112616.8|112652.4|112627.4|112625.2|112600.2|40
1736164290000|2025-01-06 11:51:30|112642.6|112617.6|112647.6|112622.6|112648.4|112623.4|112642.6|112617.6|24
1736164300000|2025-01-06 11:51:40|112646.7|112621.7|112652.7|112627.7|112655.8|112630.8|112641.6|112616.6|40
1736164310000|2025-01-06 11:51:50|112654.7|112629.7|112647.2|112622.2|112654.8|112629.8|112647.1|112622.1|49
1736164320000|2025-01-06 11:52:00|112645.2|112620.2|112645.2|112620.2|112661.1|112630|112642.7|112607.6|49
1736164330000|2025-01-06 11:52:10|112635|112610|112658.5|112633.5|112669.8|112633.5|112635|112597.2|50
1736164340000|2025-01-06 11:52:20|112659.4|112634.4|112653.5|112628.5|112665.5|112640.5|112653.3|112628.3|25
1736164350000|2025-01-06 11:52:30|112652.5|112627.5|112659.2|112634.2|112660.3|112635.3|112645.8|112620.8|32
1736164360000|2025-01-06 11:52:40|112658.8|112633.8|112647.8|112622.8|112659.3|112634.3|112644.6|112619.6|30
1736164370000|2025-01-06 11:52:50|112646.8|112621.8|112638.9|112588.9|112646.8|112621.8|112618.2|112587.8|34
1736164380000|2025-01-06 11:53:00|112640.7|112590.7|112632.1|112582.1|112642.4|112592.4|112632.1|112582.1|27
1736164390000|2025-01-06 11:53:10|112631|112581|112608.3|112583.3|112636|112594.3|112606|112581|25
1736164400000|2025-01-06 11:53:20|112609.4|112584.4|112618.2|112593.2|112619.1|112594.1|112609.4|112584.4|35
1736164410000|2025-01-06 11:53:30|112617|112592|112616|112591|112619.3|112594.3|112615.7|112590.7|17
1736164420000|2025-01-06 11:53:40|112615.1|112590.1|112629.4|112604.4|112630.7|112605.7|112613.9|112588.9|28
1736164430000|2025-01-06 11:53:50|112630.7|112605.7|112631.8|112606.8|112638.4|112613.4|112629.4|112604.4|33
1736164440000|2025-01-06 11:54:00|112637.6|112612.6|112607|112582|112638.1|112613.1|112607|112582|37
1736164450000|2025-01-06 11:54:10|112606.8|112581.8|112605.2|112555.2|112610.8|112582.6|112596.5|112552.8|40
1736164460000|2025-01-06 11:54:20|112605.6|112555.6|112616.2|112566.2|112616.2|112566.2|112605|112555|33
1736164470000|2025-01-06 11:54:30|112616.8|112566.8|112615.5|112565.5|112616.8|112566.8|112613.1|112563.1|9
1736164480000|2025-01-06 11:54:40|112615.1|112565.1|112598.5|112548.5|112615.1|112565.1|112598.5|112548.5|17
1736164490000|2025-01-06 11:54:50|112598.7|112548.7|112581.7|112531.7|112598.8|112548.8|112575.8|112525.8|24
1736164500000|2025-01-06 11:55:00|112583.1|112533.1|112579.3|112529.3|112598.2|112548.2|112575.3|112525.3|25
1736164510000|2025-01-06 11:55:10|112577.2|112527.2|112566.2|112516.2|112578.2|112528.2|112564.3|112514.3|26
1736164520000|2025-01-06 11:55:20|112565|112515|112577.8|112527.8|112584.4|112534.4|112558.3|112508.3|32
1736164530000|2025-01-06 11:55:30|112576.6|112526.6|112575.7|112525.7|112582.9|112532.9|112572.1|112522.1|22
1736164540000|2025-01-06 11:55:40|112575.4|112525.4|112575.4|112525.4|112575.4|112525.4|112573.2|112523.2|8
1736164550000|2025-01-06 11:55:50|112575.1|112525.1|112579.5|112529.5|112580.5|112530.5|112570.6|112520.6|22
1736164560000|2025-01-06 11:56:00|112580.3|112530.3|112585.9|112535.9|112587.2|112537.2|112580.3|112530.3|14
1736164570000|2025-01-06 11:56:10|112585.2|112535.2|112588.1|112538.1|112588.4|112538.4|112580.8|112530.8|21
1736164580000|2025-01-06 11:56:20|112587.9|112537.9|112581.2|112531.2|112590.2|112540.2|112581.2|112531.2|19
1736164590000|2025-01-06 11:56:30|112580|112530|112573.9|112523.9|112582|112532|112573.9|112523.9|11
1736164600000|2025-01-06 11:56:40|112572.8|112522.8|112558.2|112508.2|112573.5|112523.5|112558.1|112508.1|20
1736164610000|2025-01-06 11:56:50|112556.1|112506.1|112553.7|112503.7|112558.1|112508.1|112552.8|112502.8|16
1736164620000|2025-01-06 11:57:00|112558.2|112508.2|112551.6|112526.6|112563.3|112528.1|112543.3|112498.9|39
1736164630000|2025-01-06 11:57:10|112552.7|112527.7|112545.1|112520.1|112554.8|112529.8|112541.5|112516.5|17
1736164640000|2025-01-06 11:57:20|112546|112521|112548.6|112523.6|112549.9|112524.9|112542.2|112517.2|24
1736164650000|2025-01-06 11:57:30|112547.6|112522.6|112559.2|112534.2|112561.5|112536.5|112547.6|112522.6|32
1736164660000|2025-01-06 11:57:40|112556|112531|112541.8|112516.8|112556|112531|112541.3|112516.3|24
1736164670000|2025-01-06 11:57:50|112540.9|112515.9|112527.2|112502.2|112540.9|112515.9|112519.6|112494.6|30
1736164680000|2025-01-06 11:58:00|112527.9|112502.9|112528.3|112503.3|112534.3|112509.3|112525.2|112500.2|19
1736164690000|2025-01-06 11:58:10|112527.2|112502.2|112539|112514|112539|112514|112525.7|112500.7|21
1736164700000|2025-01-06 11:58:20|112536.6|112511.6|112537.1|112512.1|112538.4|112513.4|112534.8|112509.8|10
1736164710000|2025-01-06 11:58:30|112537.5|112512.5|112539.9|112514.9|112542.9|112517.9|112535.4|112510.4|23
1736164720000|2025-01-06 11:58:40|112539.8|112514.8|112531.2|112506.2|112540.1|112515.1|112531|112506|23
1736164730000|2025-01-06 11:58:50|112530.2|112505.2|112543.1|112518.1|112544.4|112519.4|112526.6|112501.6|27
1736164740000|2025-01-06 11:59:00|112544.2|112519.2|112535.9|112510.9|112544.2|112519.2|112535.9|112510.9|8
1736164750000|2025-01-06 11:59:10|112535.6|112510.6|112530.7|112505.7|112535.6|112510.6|112527.8|112502.8|19
1736164760000|2025-01-06 11:59:20|112531.5|112506.5|112533.6|112508.6|112534.5|112509.5|112528.3|112503.3|23
1736164770000|2025-01-06 11:59:30|112532.1|112507.1|112534.5|112509.5|112535|112510|112532.1|112507.1|20
1736164780000|2025-01-06 11:59:40|112533.6|112508.6|112533.8|112508.8|112534.8|112509.8|112530.2|112505.2|14
1736164790000|2025-01-06 11:59:50|112532.9|112507.9|112527.9|112502.9|112536.8|112511.8|112527.9|112502.9|32
1736164800000|2025-01-06 12:00:00|112527.5|112502.5|112524.2|112499.2|112529.7|112504.7|112508.7|112483.7|34
1736164810000|2025-01-06 12:00:10|112520.5|112495.5|112525.9|112500.9|112527|112502|112518.2|112493.2|24
1736164820000|2025-01-06 12:00:20|112524.9|112499.9|112514.3|112489.3|112531.4|112506.4|112510.6|112485.6|35
1736164830000|2025-01-06 12:00:30|112515.7|112490.7|112508.4|112483.4|112526.2|112501.2|112507.2|112482.2|36
1736164840000|2025-01-06 12:00:40|112506.7|112481.7|112510.2|112485.2|112511.7|112486.7|112504.8|112479.8|28
1736164850000|2025-01-06 12:00:50|112509.5|112484.5|112505|112480|112515.5|112490.5|112503.9|112478.9|21
1736164860000|2025-01-06 12:01:00|112506.9|112481.9|112493|112468|112506.9|112481.9|112492.2|112467.2|27
1736164870000|2025-01-06 12:01:10|112492.7|112467.7|112481.7|112456.7|112493.5|112468.5|112481.6|112456.6|34
1736164880000|2025-01-06 12:01:20|112487.1|112462.1|112500.3|112475.3|112506|112481|112487.1|112462.1|29
1736164890000|2025-01-06 12:01:30|112500|112475|112527.8|112502.8|112528.7|112503.7|112500|112475|35
1736164900000|2025-01-06 12:01:40|112528.7|112503.7|112544.9|112519.9|112544.9|112519.9|112527.8|112502.8|37
1736164910000|2025-01-06 12:01:50|112546.7|112521.7|112546.6|112521.6|112550.8|112525.8|112543|112518|25
1736164920000|2025-01-06 12:02:00|112548.3|112523.3|112536.3|112511.3|112548.3|112523.3|112529.7|112504.7|26
1736164930000|2025-01-06 12:02:10|112536.4|112511.4|112546|112496|112547.2|112511.4|112522.8|112486.1|27
1736164940000|2025-01-06 12:02:20|112547.2|112497.2|112523.7|112498.7|112547.2|112502.9|112521.7|112490.2|23
1736164950000|2025-01-06 12:02:30|112533|112483|112529.3|112479.3|112537.5|112487.5|112527.4|112477.4|31
1736164960000|2025-01-06 12:02:40|112529.4|112479.4|112520.8|112470.8|112529.4|112479.4|112520.3|112470.3|17
1736164970000|2025-01-06 12:02:50|112519.6|112469.6|112503.6|112453.6|112519.8|112469.8|112494.6|112444.6|32
1736164980000|2025-01-06 12:03:00|112502.6|112452.6|112500.5|112450.5|112503.6|112453.6|112494.9|112444.9|27
1736164990000|2025-01-06 12:03:10|112501|112451|112494.6|112444.6|112501|112451|112493.9|112443.9|22
1736165000000|2025-01-06 12:03:20|112493.3|112443.3|112511.6|112461.6|112511.6|112461.6|112493.3|112443.3|26
1736165010000|2025-01-06 12:03:30|112512.3|112462.3|112491.5|112441.5|112512.3|112462.3|112490|112440|21
1736165020000|2025-01-06 12:03:40|112491.3|112441.3|112454.7|112429.7|112491.3|112441.3|112452|112415.2|22
1736165030000|2025-01-06 12:03:50|112454.1|112429.1|112458.5|112433.5|112458.5|112433.5|112445.4|112420.4|27
1736165040000|2025-01-06 12:04:00|112459.2|112434.2|112470.3|112445.3|112475.1|112450.1|112455.3|112430.3|41
1736165050000|2025-01-06 12:04:10|112469.1|112444.1|112477.2|112452.2|112479.7|112454.7|112466.2|112441.2|30
1736165060000|2025-01-06 12:04:20|112476.5|112451.5|112476.2|112451.2|112480.7|112455.7|112475.1|112450.1|25
1736165070000|2025-01-06 12:04:30|112474.4|112449.4|112499.5|112474.5|112499.5|112474.5|112474.4|112449.4|30
1736165080000|2025-01-06 12:04:40|112498|112473|112502.8|112477.8|112502.8|112477.8|112495.6|112470.6|19
1736165090000|2025-01-06 12:04:50|112502.5|112477.5|112502.1|112477.1|112504.6|112479.6|112493.8|112468.8|28
1736165100000|2025-01-06 12:05:00|112502.2|112477.2|112504.3|112479.3|112505.9|112480.9|112496.8|112471.8|29
1736165110000|2025-01-06 12:05:10|112503.8|112478.8|112496|112471|112506.1|112481.1|112489.3|112464.3|29
1736165120000|2025-01-06 12:05:20|112494.9|112469.9|112495.4|112470.4|112498.8|112473.8|112491.1|112466.1|29
1736165130000|2025-01-06 12:05:30|112494.4|112469.4|112480.7|112455.7|112494.4|112469.4|112478|112453|16
1736165140000|2025-01-06 12:05:40|112481.3|112456.3|112493.7|112468.7|112494.2|112469.2|112481.3|112456.3|28
1736165150000|2025-01-06 12:05:50|112495|112470|112492.9|112467.9|112499.2|112474.2|112492.9|112467.9|17
1736165160000|2025-01-06 12:06:00|112491.8|112466.8|112488|112463|112495|112470|112485.2|112460.2|31
1736165170000|2025-01-06 12:06:10|112487.3|112462.3|112492.7|112467.7|112498.9|112473.9|112487.3|112462.3|27
1736165180000|2025-01-06 12:06:20|112493.5|112468.5|112492.4|112467.4|112495.8|112470.8|112491|112466|26
1736165190000|2025-01-06 12:06:30|112493.4|112468.4|112494.3|112469.3|112496.5|112471.5|112486.6|112461.6|23
1736165200000|2025-01-06 12:06:40|112493.7|112468.7|112506.2|112481.2|112512.8|112487.8|112493.7|112468.7|29
1736165210000|2025-01-06 12:06:50|112505.2|112480.2|112509.5|112484.5|112516.2|112491.2|112502.8|112477.8|45
1736165220000|2025-01-06 12:07:00|112510.1|112485.1|112544.3|112519.3|112548.4|112523.4|112509.5|112484.5|50
1736165230000|2025-01-06 12:07:10|112545.9|112520.9|112564.3|112539.3|112567.1|112542.1|112540.7|112515.7|42
1736165240000|2025-01-06 12:07:20|112566|112541|112558|112533|112566|112541|112547.9|112522.9|34
1736165250000|2025-01-06 12:07:30|112559|112534|112563.2|112538.2|112566.6|112541.6|112557.1|112532.1|28
1736165260000|2025-01-06 12:07:40|112563.3|112538.3|112578.7|112553.7|112578.7|112553.7|112561.7|112536.7|35
1736165270000|2025-01-06 12:07:50|112579.6|112554.6|112588.4|112563.4|112591.5|112566.5|112579.6|112554.6|23
1736165280000|2025-01-06 12:08:00|112585.2|112560.2|112579|112554|112585.2|112560.2|112579|112554|21
1736165290000|2025-01-06 12:08:10|112577.3|112552.3|112567.3|112542.3|112579.8|112554.8|112566.7|112541.7|23
1736165300000|2025-01-06 12:08:20|112568.4|112543.4|112575.7|112550.7|112575.7|112550.7|112558.2|112533.2|29
1736165310000|2025-01-06 12:08:30|112578.3|112553.3|112576.8|112551.8|112578.3|112553.3|112573.8|112548.8|19
1736165320000|2025-01-06 12:08:40|112577|112552|112565.2|112540.2|112577|112552|112565.2|112540.2|20
1736165330000|2025-01-06 12:08:50|112565|112540|112575.2|112550.2|112576.8|112551.8|112564.5|112539.5|18
1736165340000|2025-01-06 12:09:00|112574.2|112549.2|112561.8|112536.8|112577.7|112552.7|112556.6|112531.6|34
1736165350000|2025-01-06 12:09:10|112560.9|112535.9|112553.1|112528.1|112560.9|112535.9|112552.6|112527.6|18
1736165360000|2025-01-06 12:09:20|112554|112529|112565|112540|112566.5|112541.5|112551.7|112526.7|33
1736165370000|2025-01-06 12:09:30|112564.3|112539.3|112562.2|112537.2|112565.9|112540.9|112558|112533|17
1736165380000|2025-01-06 12:09:40|112561.3|112536.3|112572|112547|112574.5|112549.5|112561.3|112536.3|26
1736165390000|2025-01-06 12:09:50|112574.4|112549.4|112571.1|112546.1|112577.7|112552.7|112568.1|112543.1|33
1736165400000|2025-01-06 12:10:00|112570.1|112545.1|112561.9|112536.9|112571.6|112546.6|112557.6|112532.6|30
1736165410000|2025-01-06 12:10:10|112563.9|112538.9|112566.6|112541.6|112573|112548|112563.9|112538.9|19
1736165420000|2025-01-06 12:10:20|112565.7|112540.7|112569.8|112544.8|112572.1|112547.1|112562.4|112537.4|20
1736165430000|2025-01-06 12:10:30|112568.4|112543.4|112600|112575|112600.6|112575.6|112568.4|112543.4|38
1736165440000|2025-01-06 12:10:40|112598.4|112573.4|112599.3|112574.3|112604.7|112579.7|112597|112572|28
1736165450000|2025-01-06 12:10:50|112598.4|112573.4|112596.9|112571.9|112607.5|112582.5|112596.9|112571.9|32
1736165460000|2025-01-06 12:11:00|112596|112571|112613.5|112588.5|112613.5|112588.5|112596|112571|25
1736165470000|2025-01-06 12:11:10|112614.4|112589.4|112610.9|112585.9|112617.4|112592.4|112607.4|112582.4|23
1736165480000|2025-01-06 12:11:20|112609.9|112584.9|112619.5|112594.5|112636.6|112611.6|112609.9|112584.9|43
1736165490000|2025-01-06 12:11:30|112620.1|112595.1|112635.3|112610.3|112640.9|112615.9|112619.2|112594.2|41
1736165500000|2025-01-06 12:11:40|112637.6|112612.6|112646.6|112621.6|112647.5|112622.5|112637.6|112612.6|29
1736165510000|2025-01-06 12:11:50|112646.7|112621.7|112656.1|112631.1|112657.7|112632.7|112646.7|112621.7|24
1736165520000|2025-01-06 12:12:00|112654.8|112629.8|112630|112605|112656.9|112631.9|112630|112605|24
1736165530000|2025-01-06 12:12:10|112631|112606|112647.6|112622.6|112650.1|112625.1|112630.3|112605.3|32
1736165540000|2025-01-06 12:12:20|112646.8|112621.8|112656|112631|112656|112631|112644.7|112619.7|31
1736165550000|2025-01-06 12:12:30|112656.1|112631.1|112656.4|112631.4|112656.7|112631.7|112651|112626|19
1736165560000|2025-01-06 12:12:40|112655.5|112630.5|112635.9|112610.9|112660.3|112635.3|112635.9|112610.9|20
1736165570000|2025-01-06 12:12:50|112637.5|112612.5|112635|112610|112647.2|112622.2|112635|112610|27
1736165580000|2025-01-06 12:13:00|112635.6|112610.6|112615.9|112590.9|112636.5|112611.5|112615.3|112590.3|26
1736165590000|2025-01-06 12:13:10|112615.3|112590.3|112632.8|112607.8|112634|112609|112615.3|112590.3|19
1736165600000|2025-01-06 12:13:20|112631.7|112606.7|112623.4|112598.4|112631.9|112606.9|112616.8|112591.8|23
1736165610000|2025-01-06 12:13:30|112622.4|112597.4|112632.6|112607.6|112633.9|112608.9|112622.4|112597.4|22
1736165620000|2025-01-06 12:13:40|112634.6|112609.6|112630.4|112605.4|112641.5|112616.5|112629|112604|22
1736165630000|2025-01-06 12:13:50|112629.8|112604.8|112630.8|112605.8|112633|112608|112628|112603|13
1736165640000|2025-01-06 12:14:00|112629.7|112604.7|112622.2|112597.2|112629.7|112604.7|112616.8|112591.8|21
1736165650000|2025-01-06 12:14:10|112627.4|112602.4|112641.1|112616.1|112644.4|112619.4|112627.3|112602.3|22
1736165660000|2025-01-06 12:14:20|112639.3|112614.3|112646.2|112621.2|112647.3|112622.3|112637.1|112612.1|25
1736165670000|2025-01-06 12:14:30|112648.7|112623.7|112641.3|112616.3|112663.7|112638.7|112640|112615|35
1736165680000|2025-01-06 12:14:40|112642.8|112617.8|112653.3|112628.3|112655.3|112630.3|112632.5|112607.5|30
1736165690000|2025-01-06 12:14:50|112647.8|112622.8|112653.9|112628.9|112656.7|112631.7|112646.1|112621.1|14
1736165700000|2025-01-06 12:15:00|112656.7|112631.7|112650.3|112625.3|112656.7|112631.7|112641.8|112616.8|18
1736165710000|2025-01-06 12:15:10|112649.6|112624.6|112650.1|112625.1|112650.1|112625.1|112634.3|112609.3|27
1736165720000|2025-01-06 12:15:20|112648.8|112623.8|112651.1|112626.1|112652.4|112627.4|112643.4|112618.4|28
1736165730000|2025-01-06 12:15:30|112650.1|112625.1|112618.4|112593.4|112650.9|112625.9|112610|112585|39
1736165740000|2025-01-06 12:15:40|112619|112594|112579.3|112554.3|112619.5|112594.5|112579.3|112554.3|32
1736165750000|2025-01-06 12:15:50|112578.3|112553.3|112573.3|112548.3|112600.2|112553.6|112572.2|112544.1|31
1736165760000|2025-01-06 12:16:00|112574.4|112549.4|112560.8|112535.8|112574.5|112549.5|112553.8|112528.8|36
1736165770000|2025-01-06 12:16:10|112560.7|112535.7|112537.9|112512.9|112560.7|112535.7|112537.9|112512.9|39
1736165780000|2025-01-06 12:16:20|112538.8|112513.8|112545.3|112520.3|112554.4|112529.4|112538|112513|28
1736165790000|2025-01-06 12:16:30|112545.2|112520.2|112549.5|112524.5|112549.5|112524.5|112540.8|112515.8|21
1736165800000|2025-01-06 12:16:40|112548.5|112523.5|112548.4|112523.4|112551.6|112526.6|112543.3|112518.3|22
1736165810000|2025-01-06 12:16:50|112549.4|112524.4|112549.9|112524.9|112560.8|112535.8|112548.3|112523.3|43
1736165820000|2025-01-06 12:17:00|112548|112523|112547.9|112522.9|112550.6|112525.6|112543.6|112518.6|17
1736165830000|2025-01-06 12:17:10|112550.6|112525.6|112519.1|112494.1|112550.6|112525.6|112519.1|112494.1|47
1736165840000|2025-01-06 12:17:20|112520.2|112495.2|112522.9|112497.9|112522.9|112497.9|112512.6|112487.6|32
1736165850000|2025-01-06 12:17:30|112522|112497|112529.4|112504.4|112530.3|112505.3|112519|112494|29
1736165860000|2025-01-06 12:17:40|112530.5|112505.5|112542.9|112517.9|112545.2|112520.2|112525.4|112500.4|34
1736165870000|2025-01-06 12:17:50|112540.2|112515.2|112547.3|112522.3|112549.3|112524.3|112539.8|112514.8|21
1736165880000|2025-01-06 12:18:00|112546.4|112521.4|112563.9|112538.9|112563.9|112538.9|112543.1|112518.1|32
1736165890000|2025-01-06 12:18:10|112562.6|112537.6|112573.2|112548.2|112573.2|112548.2|112562.4|112537.4|26
1736165900000|2025-01-06 12:18:20|112573.5|112548.5|112564.9|112539.9|112573.5|112548.5|112561.5|112536.5|17
1736165910000|2025-01-06 12:18:30|112564.1|112539.1|112577.2|112552.2|112581.6|112556.6|112560.1|112535.1|27
1736165920000|2025-01-06 12:18:40|112576.1|112551.1|112578.9|112553.9|112578.9|112553.9|112571.3|112546.3|13
1736165930000|2025-01-06 12:18:50|112576.4|112551.4|112587.6|112562.6|112589.1|112564.1|112574.3|112549.3|18
1736165940000|2025-01-06 12:19:00|112586.6|112561.6|112598.1|112573.1|112601.1|112576.1|112586.6|112561.6|17
1736165950000|2025-01-06 12:19:10|112598.2|112573.2|112581.5|112556.5|112598.2|112573.2|112581.3|112556.3|37
1736165960000|2025-01-06 12:19:20|112582.1|112557.1|112575|112550|112586.9|112561.9|112575|112550|30
1736165970000|2025-01-06 12:19:30|112575.9|112550.9|112585.7|112560.7|112587.8|112562.8|112557.5|112532.5|35
1736165980000|2025-01-06 12:19:40|112581.7|112556.7|112578.9|112553.9|112581.7|112556.7|112571.5|112546.5|22
1736165990000|2025-01-06 12:19:50|112583.2|112558.2|112603.1|112578.1|112606|112581|112583.2|112558.2|36
1736166000000|2025-01-06 12:20:00|112603|112578|112574.2|112549.2|112606.9|112581.9|112571.1|112546.1|39
1736166010000|2025-01-06 12:20:10|112574.8|112549.8|112574.7|112549.7|112575.8|112550.8|112568.4|112543.4|20
1736166020000|2025-01-06 12:20:20|112575.8|112550.8|112583.8|112558.8|112585.6|112560.6|112574.2|112549.2|30
1736166030000|2025-01-06 12:20:30|112583.3|112558.3|112592.1|112567.1|112593.3|112568.3|112583.3|112558.3|34
1736166040000|2025-01-06 12:20:40|112592.6|112567.6|112594.9|112544.9|112599.4|112567.6|112589.6|112539.6|29
1736166050000|2025-01-06 12:20:50|112595.4|112545.4|112597|112547|112603.4|112570.5|112592.8|112545.4|29
1736166060000|2025-01-06 12:21:00|112595.8|112545.8|112610|112560|112610.4|112560.4|112595.6|112545.6|23
1736166070000|2025-01-06 12:21:10|112610.1|112560.1|112611.6|112561.6|112611.6|112561.6|112610.1|112560.1|9
1736166080000|2025-01-06 12:21:20|112610.4|112560.4|112624.8|112574.8|112629.1|112589.5|112605.2|112560.4|40
1736166090000|2025-01-06 12:21:30|112625.4|112575.4|112623.5|112573.5|112626.1|112587.3|112606.3|112567.8|27
1736166100000|2025-01-06 12:21:40|112623.4|112573.4|112640|112590|112640|112590|112622.3|112572.3|29
1736166110000|2025-01-06 12:21:50|112639.2|112589.2|112649.7|112599.7|112654.1|112604.1|112639.2|112589.2|40
1736166120000|2025-01-06 12:22:00|112648.6|112598.6|112640.9|112590.9|112648.6|112598.6|112634.6|112584.6|16
1736166130000|2025-01-06 12:22:10|112640.7|112590.7|112642.7|112592.7|112658.4|112608.4|112639.4|112589.4|30
1736166140000|2025-01-06 12:22:20|112642.6|112592.6|112655.2|112605.2|112656.1|112606.1|112642.1|112592.1|12
1736166150000|2025-01-06 12:22:30|112653.9|112603.9|112649.4|112599.4|112657.4|112607.4|112649.4|112599.4|21
1736166160000|2025-01-06 12:22:40|112650.2|112600.2|112649.7|112599.7|112652.4|112602.4|112647.3|112597.3|28
1736166170000|2025-01-06 12:22:50|112650.1|112600.1|112635.6|112585.6|112650.1|112600.1|112632.2|112582.2|38
1736166180000|2025-01-06 12:23:00|112635.7|112585.7|112645.7|112595.7|112645.7|112595.7|112632.1|112582.1|30
1736166190000|2025-01-06 12:23:10|112645.1|112595.1|112644.8|112594.8|112646.7|112596.7|112642.9|112592.9|18
1736166200000|2025-01-06 12:23:20|112645.1|112595.1|112647.7|112597.7|112650.7|112600.7|112641.3|112591.3|34
1736166210000|2025-01-06 12:23:30|112647.6|112597.6|112652.7|112602.7|112653.6|112603.6|112642.4|112592.4|25
1736166220000|2025-01-06 12:23:40|112654.1|112604.1|112675.6|112625.6|112678.9|112639.2|112641.3|112604.1|36
1736166230000|2025-01-06 12:23:50|112674.7|112624.7|112671.9|112621.9|112687.3|112637.3|112671.9|112621.9|25
1736166240000|2025-01-06 12:24:00|112672.2|112622.2|112669.5|112619.5|112680.3|112630.3|112668.3|112618.3|25
1736166250000|2025-01-06 12:24:10|112671|112621|112682.9|112632.9|112691.5|112641.5|112671|112621|34
1736166260000|2025-01-06 12:24:20|112682.2|112632.2|112670.8|112620.8|112682.6|112632.6|112666.9|112616.9|25
1736166270000|2025-01-06 12:24:30|112669.6|112619.6|112678.4|112628.4|112678.4|112628.4|112666.7|112616.7|30
1736166280000|2025-01-06 12:24:40|112677.1|112627.1|112673|112623|112684.1|112634.1|112670.5|112620.5|26
1736166290000|2025-01-06 12:24:50|112672.5|112622.5|112649.2|112624.2|112672.5|112626|112644.6|112605.3|27
1736166300000|2025-01-06 12:25:00|112648.5|112623.5|112641.8|112616.8|112649.7|112624.7|112641.8|112616.8|24
1736166310000|2025-01-06 12:25:10|112642.3|112617.3|112659.2|112634.2|112662.1|112637.1|112641|112616|25
1736166320000|2025-01-06 12:25:20|112660.9|112635.9|112668.8|112643.8|112676.8|112651.8|112660.9|112635.9|24
1736166330000|2025-01-06 12:25:30|112675|112650|112688.8|112663.8|112688.8|112663.8|112668.4|112643.4|43
1736166340000|2025-01-06 12:25:40|112688.3|112663.3|112688|112663|112691.4|112666.4|112683.5|112658.5|33
1736166350000|2025-01-06 12:25:50|112685.7|112660.7|112642|112617|112686.3|112661.3|112636.2|112611.2|37
1736166360000|2025-01-06 12:26:00|112642.2|112617.2|112639.4|112614.4|112643|112618|112631.5|112606.5|34
1736166370000|2025-01-06 12:26:10|112640.5|112615.5|112648.4|112623.4|112648.4|112623.4|112635.7|112610.7|43
1736166380000|2025-01-06 12:26:20|112645.1|112620.1|112628.3|112603.3|112645.1|112620.1|112627.4|112602.4|26
1736166390000|2025-01-06 12:26:30|112627.4|112602.4|112641|112616|112642.1|112617.1|112623|112598|26
1736166400000|2025-01-06 12:26:40|112639.9|112614.9|112631.5|112606.5|112640.5|112615.5|112631.5|112606.5|24
1736166410000|2025-01-06 12:26:50|112630.3|112605.3|112628.2|112603.2|112630.3|112605.3|112624.8|112599.8|26
1736166420000|2025-01-06 12:27:00|112628.8|112603.8|112624.9|112599.9|112632.6|112607.6|112619.9|112594.9|28
1736166430000|2025-01-06 12:27:10|112624.7|112599.7|112628|112603|112630.7|112605.7|112623.7|112598.7|23
1736166440000|2025-01-06 12:27:20|112627.3|112602.3|112628.8|112603.8|112628.9|112603.9|112617.2|112592.2|30
1736166450000|2025-01-06 12:27:30|112628.2|112603.2|112628.5|112603.5|112630|112605|112627.8|112602.8|9
1736166460000|2025-01-06 12:27:40|112629.1|112604.1|112652.1|112627.1|112652.2|112627.2|112628.5|112603.5|30
1736166470000|2025-01-06 12:27:50|112651.5|112626.5|112649.1|112624.1|112653.6|112628.6|112641.2|112616.2|36
1736166480000|2025-01-06 12:28:00|112647.9|112622.9|112668|112643|112668|112643|112647.9|112622.9|25
1736166490000|2025-01-06 12:28:10|112667.4|112642.4|112684.8|112659.8|112688.5|112663.5|112667.4|112642.4|44
1736166500000|2025-01-06 12:28:20|112686.1|112661.1|112695|112670|112695.9|112670.9|112685.9|112660.9|21
1736166510000|2025-01-06 12:28:30|112693.8|112668.8|112699.3|112674.3|112701|112676|112693.4|112668.4|18
1736166520000|2025-01-06 12:28:40|112701.7|112676.7|112725.8|112675.8|112729.3|112683.1|112701.7|112668.8|26
1736166530000|2025-01-06 12:28:50|112726|112676|112709.4|112684.4|112727.9|112689.5|112704.8|112675.4|30
1736166540000|2025-01-06 12:29:00|112708.9|112683.9|112710.7|112685.7|112710.7|112685.7|112706.4|112681.4|11
1736166550000|2025-01-06 12:29:10|112712.9|112687.9|112722.8|112697.8|112722.8|112697.8|112710.3|112685.3|30
1736166560000|2025-01-06 12:29:20|112723|112698|112726.7|112701.7|112726.7|112701.7|112713.2|112688.2|28
1736166570000|2025-01-06 12:29:30|112726.2|112701.2|112716.2|112691.2|112732.5|112707.5|112716|112691|33
1736166580000|2025-01-06 12:29:40|112717.6|112692.6|112723|112698|112724.5|112699.5|112717.6|112692.6|23
1736166590000|2025-01-06 12:29:50|112721.5|112696.5|112722.9|112697.9|112724.9|112699.9|112719.5|112694.5|23
1736166600000|2025-01-06 12:30:00|112723.8|112698.8|112766.8|112741.8|112769.6|112744.6|112723.8|112698.8|46
1736166610000|2025-01-06 12:30:10|112767|112742|112780|112755|112780|112755|112765.6|112740.6|38
1736166620000|2025-01-06 12:30:20|112779.2|112754.2|112807.8|112782.8|112807.8|112782.8|112776.1|112751.1|40
1736166630000|2025-01-06 12:30:30|112805.2|112780.2|112817.9|112792.9|112822.9|112797.9|112803.8|112778.8|45
1736166640000|2025-01-06 12:30:40|112816.3|112791.3|112822.3|112797.3|112823.8|112798.8|112816.3|112791.3|42
1736166650000|2025-01-06 12:30:50|112821.4|112796.4|112817.5|112792.5|112823.1|112798.1|112808.4|112783.4|26
1736166660000|2025-01-06 12:31:00|112818.6|112793.6|112807.8|112782.8|112818.9|112793.9|112803.1|112778.1|41
1736166670000|2025-01-06 12:31:10|112807.9|112782.9|112810.1|112785.1|112812.4|112787.4|112803.7|112778.7|38
1736166680000|2025-01-06 12:31:20|112809.9|112784.9|112814|112789|112818.5|112793.5|112807.3|112782.3|43
1736166690000|2025-01-06 12:31:30|112812.8|112787.8|112814.7|112789.7|112814.7|112789.7|112810.6|112785.6|21
1736166700000|2025-01-06 12:31:40|112813.5|112788.5|112812|112787|112816.4|112791.4|112804.7|112779.7|41
1736166710000|2025-01-06 12:31:50|112810.7|112785.7|112815.2|112790.2|112815.7|112790.7|112809.5|112784.5|27
1736166720000|2025-01-06 12:32:00|112814.9|112789.9|112813|112763|112815.5|112790.2|112800.8|112755.4|37
1736166730000|2025-01-06 12:32:10|112801.7|112776.7|112814|112764|112820|112778.7|112801.3|112759.1|26
1736166740000|2025-01-06 12:32:20|112813.9|112763.9|112791.7|112741.7|112813.9|112763.9|112791.7|112741.7|32
1736166750000|2025-01-06 12:32:30|112791|112741|112774.5|112749.5|112798.6|112760.5|112774.5|112738.1|30
1736166760000|2025-01-06 12:32:40|112774|112749|112786.1|112761.1|112788.4|112763.4|112774|112749|24
1736166770000|2025-01-06 12:32:50|112787.8|112762.8|112774.3|112749.3|112789.1|112764.1|112768.8|112743.8|19
1736166780000|2025-01-06 12:33:00|112772.8|112747.8|112767.7|112742.7|112774.3|112749.3|112761.5|112736.5|33
1736166790000|2025-01-06 12:33:10|112767.6|112742.6|112746.1|112696.1|112767.6|112742.6|112741.8|112695.9|35
1736166800000|2025-01-06 12:33:20|112744.7|112694.7|112740.9|112690.9|112750.3|112700.3|112740.9|112690.9|24
1736166810000|2025-01-06 12:33:30|112742.5|112692.5|112705|112655|112742.5|112692.5|112702.2|112655|42
1736166820000|2025-01-06 12:33:40|112706.2|112656.2|112694.2|112644.2|112709.1|112659.1|112694.2|112644.2|23
1736166830000|2025-01-06 12:33:50|112694.1|112644.1|112692|112642|112694.1|112644.1|112689.7|112639.7|21
1736166840000|2025-01-06 12:34:00|112691.5|112641.5|112660.3|112635.3|112696.3|112657.6|112660.3|112635.3|38
1736166850000|2025-01-06 12:34:10|112661.5|112636.5|112646.9|112621.9|112661.8|112636.8|112646.1|112621.1|28
1736166860000|2025-01-06 12:34:20|112647.5|112622.5|112672.6|112647.6|112686.7|112653.1|112645.8|112620.8|30
1736166870000|2025-01-06 12:34:30|112672.7|112647.7|112706.5|112656.5|112706.5|112667.2|112672.7|112640.9|30
1736166880000|2025-01-06 12:34:40|112705.8|112655.8|112690.8|112640.8|112706.4|112656.4|112687.3|112637.3|34
1736166890000|2025-01-06 12:34:50|112689.6|112639.6|112698.8|112648.8|112700|112650|112686.1|112636.1|30
1736166900000|2025-01-06 12:35:00|112705.4|112655.4|112687.2|112637.2|112705.4|112655.4|112680.8|112630.8|31
1736166910000|2025-01-06 12:35:10|112689.1|112639.1|112683.4|112633.4|112690.3|112640.3|112680.6|112630.6|34
1736166920000|2025-01-06 12:35:20|112683.3|112633.3|112641.1|112616.1|112683.4|112633.4|112640.6|112603.1|19
1736166930000|2025-01-06 12:35:30|112642.6|112617.6|112639.6|112614.6|112642.6|112617.6|112639.3|112614.3|22
1736166940000|2025-01-06 12:35:40|112640.1|112615.1|112625.3|112600.3|112640.1|112615.1|112623.3|112598.3|23
1736166950000|2025-01-06 12:35:50|112626.4|112601.4|112634|112609|112634|112609|112625.9|112600.9|19
1736166960000|2025-01-06 12:36:00|112633.4|112608.4|112627|112602|112636.6|112611.6|112627|112602|35
1736166970000|2025-01-06 12:36:10|112626.4|112601.4|112643.5|112618.5|112645.3|112620.3|112620.7|112595.7|34
1736166980000|2025-01-06 12:36:20|112642.4|112617.4|112623.4|112598.4|112642.4|112617.4|112623.4|112598.4|21
1736166990000|2025-01-06 12:36:30|112621.9|112596.9|112618.5|112593.5|112622.4|112597.4|112617.2|112592.2|19
1736167000000|2025-01-06 12:36:40|112619.2|112594.2|112612.9|112587.9|112619.2|112594.2|112607.8|112582.8|24
1736167010000|2025-01-06 12:36:50|112613.4|112588.4|112616.6|112591.6|112625.2|112600.2|112613.4|112588.4|30
1736167020000|2025-01-06 12:37:00|112617.9|112592.9|112607.4|112582.4|112620.6|112595.6|112606|112581|24
1736167030000|2025-01-06 12:37:10|112608.5|112583.5|112608.2|112583.2|112608.5|112583.5|112602.6|112577.6|31
1736167040000|2025-01-06 12:37:20|112608.1|112583.1|112615|112590|112615|112590|112605.1|112580.1|30
1736167050000|2025-01-06 12:37:30|112614.1|112589.1|112624.9|112599.9|112626.2|112601.2|112612.8|112587.8|23
1736167060000|2025-01-06 12:37:40|112626.3|112601.3|112616.1|112591.1|112630.5|112605.5|112615.1|112590.1|30
1736167070000|2025-01-06 12:37:50|112616|112591|112620.8|112595.8|112622.6|112597.6|112616|112591|14
1736167080000|2025-01-06 12:38:00|112620.1|112595.1|112604.9|112579.9|112620.5|112595.5|112602.9|112577.9|35
1736167090000|2025-01-06 12:38:10|112605|112580|112584.8|112559.8|112606|112581|112584.8|112559.8|34
1736167100000|2025-01-06 12:38:20|112584.1|112559.1|112603.6|112578.6|112609.6|112584.6|112584.1|112559.1|24
1736167110000|2025-01-06 12:38:30|112603.8|112578.8|112591.1|112566.1|112603.8|112578.8|112585.9|112560.9|29
1736167120000|2025-01-06 12:38:40|112592.3|112567.3|112609.3|112584.3|112613.1|112588.1|112590.7|112565.7|32
1736167130000|2025-01-06 12:38:50|112611.1|112586.1|112609.2|112584.2|112623.1|112598.1|112601.4|112576.4|33
1736167140000|2025-01-06 12:39:00|112610.7|112585.7|112608.9|112583.9|112610.7|112585.7|112606.4|112581.4|15
1736167150000|2025-01-06 12:39:10|112610.1|112585.1|112586|112561|112610.1|112585.1|112579.3|112554.3|21
1736167160000|2025-01-06 12:39:20|112586.7|112561.7|112597|112572|112598.8|112573.8|112586.3|112561.3|32
1736167170000|2025-01-06 12:39:30|112596.4|112571.4|112617.2|112592.2|112618.8|112593.8|112596.4|112571.4|25
1736167180000|2025-01-06 12:39:40|112616.1|112591.1|112603.9|112578.9|112617.8|112592.8|112602.9|112577.9|16
1736167190000|2025-01-06 12:39:50|112603.6|112578.6|112604.7|112579.7|112613.6|112588.6|112603.6|112578.6|19
1736167200000|2025-01-06 12:40:00|112604.5|112579.5|112610|112585|112614.4|112589.4|112604.5|112579.5|27
1736167210000|2025-01-06 12:40:10|112608.7|112583.7|112612.9|112587.9|112616.7|112591.7|112607.9|112582.9|21
1736167220000|2025-01-06 12:40:20|112612.8|112587.8|112611.2|112586.2|112612.8|112587.8|112611.2|112586.2|2
1736167230000|2025-01-06 12:40:30|112611.1|112586.1|112616|112591|112616.9|112591.9|112610.8|112585.8|9
1736167240000|2025-01-06 12:40:40|112616.2|112591.2|112619.6|112594.6|112619.6|112594.6|112616.2|112591.2|7
1736167250000|2025-01-06 12:40:50|112619.1|112594.1|112615|112590|112619.1|112594.1|112607.1|112582.1|22
1736167260000|2025-01-06 12:41:00|112614.8|112589.8|112621.3|112596.3|112627.1|112602.1|112614.7|112589.7|15
1736167270000|2025-01-06 12:41:10|112620.3|112595.3|112616.9|112591.9|112620.3|112595.3|112616.8|112591.8|14
1736167280000|2025-01-06 12:41:20|112616.3|112591.3|112619.8|112594.8|112624.8|112599.8|112616.3|112591.3|14
1736167290000|2025-01-06 12:41:30|112619.4|112594.4|112619.1|112594.1|112619.4|112594.4|112607.3|112582.3|25
1736167300000|2025-01-06 12:41:40|112619.2|112594.2|112616.2|112591.2|112619.2|112594.2|112615.1|112590.1|8
1736167310000|2025-01-06 12:41:50|112616.9|112591.9|112621|112596|112625.3|112600.3|112616.9|112591.9|18
1736167320000|2025-01-06 12:42:00|112620.8|112595.8|112623.6|112598.6|112624.8|112599.8|112620.7|112595.7|9
1736167330000|2025-01-06 12:42:10|112623.5|112598.5|112620.8|112595.8|112625.2|112600.2|112620.8|112595.8|18
1736167340000|2025-01-06 12:42:20|112620.9|112595.9|112625.7|112600.7|112625.8|112600.8|112620.9|112595.9|12
1736167350000|2025-01-06 12:42:30|112627.9|112602.9|112629.3|112604.3|112637.7|112612.7|112627.9|112602.9|25
1736167360000|2025-01-06 12:42:40|112627.9|112602.9|112635.8|112610.8|112635.8|112610.8|112627.9|112602.9|8
1736167370000|2025-01-06 12:42:50|112635.1|112610.1|112618.2|112593.2|112635.1|112610.1|112618|112593|32
1736167380000|2025-01-06 12:43:00|112619.4|112594.4|112601.1|112576.1|112619.4|112594.4|112592.3|112567.3|35
1736167390000|2025-01-06 12:43:10|112600.5|112575.5|112597.8|112572.8|112604.4|112579.4|112597.5|112572.5|12
1736167400000|2025-01-06 12:43:20|112596.5|112571.5|112591.5|112566.5|112602|112577|112589.4|112564.4|29
1736167410000|2025-01-06 12:43:30|112591.2|112566.2|112590.3|112565.3|112595.7|112570.7|112590.3|112565.3|11
1736167420000|2025-01-06 12:43:40|112593|112568|112586.8|112561.8|112593|112568|112585|112560|23
1736167430000|2025-01-06 12:43:50|112585.1|112560.1|112585.3|112560.3|112592|112567|112582.8|112557.8|27
1736167440000|2025-01-06 12:44:00|112586.5|112561.5|112587.5|112562.5|112593.7|112568.7|112586.2|112561.2|23
1736167450000|2025-01-06 12:44:10|112588.7|112563.7|112584.4|112559.4|112599.2|112574.2|112584.4|112559.4|23
1736167460000|2025-01-06 12:44:20|112583.1|112558.1|112592.9|112567.9|112592.9|112567.9|112582.1|112557.1|14
1736167470000|2025-01-06 12:44:30|112593.3|112568.3|112589.4|112564.4|112593.3|112568.3|112588|112563|15
1736167480000|2025-01-06 12:44:40|112589.5|112564.5|112590|112565|112590|112565|112584.9|112559.9|15
1736167490000|2025-01-06 12:44:50|112593.1|112568.1|112592.1|112567.1|112599.5|112574.5|112580.7|112555.7|29
1736167500000|2025-01-06 12:45:00|112591.1|112566.1|112546.9|112521.9|112591.1|112566.1|112544.6|112519.6|36
1736167510000|2025-01-06 12:45:10|112551.4|112526.4|112557.5|112532.5|112572.4|112547.4|112551.4|112526.4|33
1736167520000|2025-01-06 12:45:20|112558.4|112533.4|112553.3|112528.3|112560.5|112535.5|112553.3|112528.3|22
1736167530000|2025-01-06 12:45:30|112552.3|112527.3|112561.5|112536.5|112564.5|112539.5|112552.3|112527.3|25
1736167540000|2025-01-06 12:45:40|112560.7|112535.7|112554.4|112529.4|112560.7|112535.7|112554.4|112529.4|8
1736167550000|2025-01-06 12:45:50|112552.4|112527.4|112537.9|112512.9|112552.4|112527.4|112537.9|112512.9|19
1736167560000|2025-01-06 12:46:00|112536.7|112511.7|112553.4|112528.4|112559.2|112534.2|112535.7|112510.7|17
1736167570000|2025-01-06 12:46:10|112554.5|112529.5|112525.7|112500.7|112557.2|112532.2|112523.1|112498.1|29
1736167580000|2025-01-06 12:46:20|112526.9|112501.9|112518.5|112493.5|112530.3|112505.3|112518.5|112493.5|23
1736167590000|2025-01-06 12:46:30|112520.6|112495.6|112544.7|112519.7|112547.3|112522.3|112515.5|112490.5|38
1736167600000|2025-01-06 12:46:40|112545.7|112520.7|112563.9|112538.9|112564.7|112539.7|112545.7|112520.7|30
1736167610000|2025-01-06 12:46:50|112564.1|112539.1|112552.6|112527.6|112564.5|112539.5|112550.9|112525.9|27
1736167620000|2025-01-06 12:47:00|112552.4|112527.4|112544.3|112519.3|112552.4|112527.4|112541.2|112516.2|33
1736167630000|2025-01-06 12:47:10|112544.9|112519.9|112535.4|112485.4|112544.9|112519.9|112526.2|112485.4|35
1736167640000|2025-01-06 12:47:20|112534.2|112484.2|112514.6|112489.6|112534.4|112497.4|112510.9|112476.6|33
1736167650000|2025-01-06 12:47:30|112513.6|112488.6|112504.8|112479.8|112513.6|112488.6|112503.4|112478.4|28
1736167660000|2025-01-06 12:47:40|112506.1|112481.1|112501.1|112476.1|112508.4|112483.4|112497.4|112472.4|28
1736167670000|2025-01-06 12:47:50|112500.4|112475.4|112495.8|112470.8|112501.3|112476.3|112488|112463|35
1736167680000|2025-01-06 12:48:00|112497.1|112472.1|112506.9|112456.9|112508.2|112472.1|112486|112452.4|29
1736167690000|2025-01-06 12:48:10|112507.2|112457.2|112506|112456|112512.8|112462.8|112506|112456|16
1736167700000|2025-01-06 12:48:20|112507.7|112457.7|112512.2|112462.2|112514.6|112464.6|112507.7|112457.7|24
1736167710000|2025-01-06 12:48:30|112512.3|112462.3|112487.7|112462.7|112512.3|112468.4|112487.7|112454.5|23
1736167720000|2025-01-06 12:48:40|112487.3|112462.3|112490.8|112465.8|112490.8|112465.8|112486.2|112461.2|14
1736167730000|2025-01-06 12:48:50|112492|112467|112495.5|112470.5|112498.1|112473.1|112492|112467|17
1736167740000|2025-01-06 12:49:00|112495.1|112470.1|112519.9|112469.9|112519.9|112470.1|112494.6|112457.5|15
1736167750000|2025-01-06 12:49:10|112522.6|112472.6|112517.8|112467.8|112530.8|112480.8|112517.8|112467.8|21
1736167760000|2025-01-06 12:49:20|112518.4|112468.4|112517.3|112467.3|112518.4|112468.4|112515.3|112465.3|18
1736167770000|2025-01-06 12:49:30|112517.1|112467.1|112509.4|112459.4|112517.6|112467.6|112507.3|112457.3|25
1736167780000|2025-01-06 12:49:40|112508.3|112458.3|112501.7|112451.7|112509.9|112459.9|112501.7|112451.7|22
1736167790000|2025-01-06 12:49:50|112502.1|112452.1|112500.4|112450.4|112504.7|112454.7|112496|112446|29
1736167800000|2025-01-06 12:50:00|112501.1|112451.1|112516.7|112466.7|112516.7|112466.7|112496.9|112446.9|30
1736167810000|2025-01-06 12:50:10|112514.1|112464.1|112525.9|112475.9|112529.6|112479.6|112514.1|112464.1|27
1736167820000|2025-01-06 12:50:20|112524.5|112474.5|112514.3|112489.3|112524.5|112489.3|112506.3|112465.1|30
1736167830000|2025-01-06 12:50:30|112513.6|112488.6|112508.8|112483.8|112515.8|112490.8|112508.8|112483.8|17
1736167840000|2025-01-06 12:50:40|112510.6|112485.6|112503.9|112478.9|112510.6|112485.6|112502.9|112477.9|14
1736167850000|2025-01-06 12:50:50|112505.1|112480.1|112522.7|112497.7|112522.7|112497.7|112505.1|112480.1|29
1736167860000|2025-01-06 12:51:00|112522.1|112497.1|112531.3|112506.3|112544.3|112519.3|112514.4|112489.4|38
1736167870000|2025-01-06 12:51:10|112529.6|112504.6|112528|112503|112531.1|112506.1|112518.5|112493.5|33
1736167880000|2025-01-06 12:51:20|112529.3|112504.3|112522.7|112497.7|112533|112508|112522.7|112497.7|37
1736167890000|2025-01-06 12:51:30|112524|112499|112539.4|112514.4|112540.7|112515.7|112523.9|112498.9|22
1736167900000|2025-01-06 12:51:40|112540.6|112515.6|112555.6|112530.6|112555.8|112530.8|112540.6|112515.6|18
1736167910000|2025-01-06 12:51:50|112555.4|112530.4|112548.4|112523.4|112555.4|112530.4|112543.8|112518.8|23
1736167920000|2025-01-06 12:52:00|112548.5|112523.5|112558.4|112508.4|112564.6|112524.9|112542.5|112508.4|24
1736167930000|2025-01-06 12:52:10|112559|112509|112557.8|112507.8|112572.5|112522.5|112557.8|112507.8|22
1736167940000|2025-01-06 12:52:20|112558.1|112508.1|112564.2|112514.2|112569.5|112519.5|112552.6|112502.6|23
1736167950000|2025-01-06 12:52:30|112565.4|112515.4|112565.3|112540.3|112579.2|112545.2|112561.5|112515.4|33
1736167960000|2025-01-06 12:52:40|112566.6|112541.6|112562.3|112537.3|112576.4|112542.6|112560.1|112520.4|33
1736167970000|2025-01-06 12:52:50|112561.4|112536.4|112561.2|112536.2|112563.9|112538.9|112556.5|112531.5|27
1736167980000|2025-01-06 12:53:00|112560.4|112535.4|112538.6|112513.6|112560.4|112535.4|112538.6|112513.6|24
1736167990000|2025-01-06 12:53:10|112540.7|112515.7|112552.1|112527.1|112552.4|112527.4|112540.7|112515.7|16
1736168000000|2025-01-06 12:53:20|112553.4|112528.4|112565.7|112540.7|112565.7|112540.7|112548.7|112523.7|24
1736168010000|2025-01-06 12:53:30|112566.7|112541.7|112568.8|112543.8|112571.9|112546.9|112566.7|112541.7|10
1736168020000|2025-01-06 12:53:40|112567.8|112542.8|112578.7|112553.7|112579.9|112554.9|112567.8|112542.8|15
1736168030000|2025-01-06 12:53:50|112578.5|112553.5|112579.6|112554.6|112588.2|112563.2|112578.5|112553.5|10
1736168040000|2025-01-06 12:54:00|112578.6|112553.6|112570.1|112545.1|112578.6|112553.6|112566.5|112541.5|15
1736168050000|2025-01-06 12:54:10|112569.8|112544.8|112568.8|112543.8|112569.8|112544.8|112567.3|112542.3|12
1736168060000|2025-01-06 12:54:20|112570.1|112545.1|112547.4|112522.4|112573.5|112548.5|112546|112521|21
1736168070000|2025-01-06 12:54:30|112546|112521|112537.1|112512.1|112546|112521|112537.1|112512.1|14
1736168080000|2025-01-06 12:54:40|112538.1|112513.1|112544.1|112519.1|112550.5|112525.5|112536.5|112511.5|27
1736168090000|2025-01-06 12:54:50|112545.1|112520.1|112542.5|112517.5|112545.7|112520.7|112542.5|112517.5|14
1736168100000|2025-01-06 12:55:00|112537.3|112512.3|112532.8|112507.8|112538.1|112513.1|112532.2|112507.2|16
1736168110000|2025-01-06 12:55:10|112531.7|112506.7|112542.8|112517.8|112543.2|112518.2|112528.7|112503.7|16
1736168120000|2025-01-06 12:55:20|112542.2|112517.2|112543|112518|112543.7|112518.7|112540.3|112515.3|16
1736168130000|2025-01-06 12:55:30|112541.9|112516.9|112525.1|112500.1|112541.9|112516.9|112525.1|112500.1|23
1736168140000|2025-01-06 12:55:40|112524.6|112499.6|112514.6|112489.6|112524.6|112499.6|112512.2|112487.2|14
1736168150000|2025-01-06 12:55:50|112513.7|112488.7|112505|112480|112513.7|112488.7|112502.7|112477.7|16
1736168160000|2025-01-06 12:56:00|112505.9|112480.9|112506.8|112481.8|112506.8|112481.8|112501.5|112476.5|9
1736168170000|2025-01-06 12:56:10|112507.3|112482.3|112502.4|112477.4|112507.5|112482.5|112502.4|112477.4|7
1736168180000|2025-01-06 12:56:20|112501.5|112476.5|112495.7|112470.7|112501.5|112476.5|112495.7|112470.7|8
1736168190000|2025-01-06 12:56:30|112495.1|112470.1|112491.5|112466.5|112495.1|112470.1|112488.8|112463.8|12
1736168200000|2025-01-06 12:56:40|112486|112461|112489.2|112464.2|112490.5|112465.5|112486|112461|12
1736168210000|2025-01-06 12:56:50|112488.3|112463.3|112483|112458|112488.3|112463.3|112483|112458|8
1736168220000|2025-01-06 12:57:00|112483.9|112458.9|112482.3|112457.3|112484.8|112459.8|112481.6|112456.6|9
1736168230000|2025-01-06 12:57:10|112483|112458|112482.7|112457.7|112494.8|112469.8|112482.7|112457.7|18
1736168240000|2025-01-06 12:57:20|112484.4|112459.4|112480|112455|112485.4|112460.4|112479.5|112454.5|17
1736168250000|2025-01-06 12:57:30|112478.7|112453.7|112480.9|112455.9|112488.4|112463.4|112477.3|112452.3|19
1736168260000|2025-01-06 12:57:40|112478.9|112453.9|112480|112455|112480.7|112455.7|112476.4|112451.4|20
1736168270000|2025-01-06 12:57:50|112479|112454|112467|112442|112479.9|112454.9|112466.9|112441.9|18
1736168280000|2025-01-06 12:58:00|112466.6|112441.6|112458.9|112433.9|112466.9|112441.9|112458.9|112433.9|23
1736168290000|2025-01-06 12:58:10|112458|112433|112456|112431|112463.5|112438.5|112456|112431|26
1736168300000|2025-01-06 12:58:20|112457.4|112432.4|112444|112419|112457.4|112432.4|112442.4|112417.4|29
1736168310000|2025-01-06 12:58:30|112443.4|112418.4|112439.6|112389.6|112450.2|112425.2|112423.3|112382.6|48
1736168320000|2025-01-06 12:58:40|112438.4|112388.4|112433.4|112408.4|112443.7|112412.9|112427.3|112388.4|31
1736168330000|2025-01-06 12:58:50|112429.7|112404.7|112415.9|112390.9|112436.8|112411.8|112411.1|112386.1|31
1736168340000|2025-01-06 12:59:00|112414.6|112389.6|112422|112397|112422|112397|112414|112389|21
1736168350000|2025-01-06 12:59:10|112431|112406|112457.8|112432.8|112462.4|112435.2|112431|112401.1|59
1736168360000|2025-01-06 12:59:20|112456.8|112431.8|112487.5|112462.5|112489.4|112464.4|112454.9|112429.9|47
1736168370000|2025-01-06 12:59:30|112488.6|112463.6|112502.1|112477.1|112509.7|112484.7|112488.6|112463.6|39
1736168380000|2025-01-06 12:59:40|112501|112476|112477.7|112452.7|112502.3|112476|112474.4|112449.4|38
1736168390000|2025-01-06 12:59:50|112475.9|112450.9|112515.4|112465.4|112516.1|112466.1|112475.9|112434.4|37
1736168400000|2025-01-06 13:00:00|112512.5|112462.5|112503.8|112453.8|112512.5|112462.5|112498.4|112448.4|28
1736168410000|2025-01-06 13:00:10|112495.4|112445.4|112459.8|112409.8|112503.7|112453.7|112459.2|112409.2|33
1736168420000|2025-01-06 13:00:20|112457|112407|112464.2|112414.2|112465.3|112415.3|112452.7|112402.7|31
1736168430000|2025-01-06 13:00:30|112464.3|112414.3|112471.5|112421.5|112478.8|112428.8|112442.9|112392.9|32
1736168440000|2025-01-06 13:00:40|112470|112420|112482.2|112432.2|112482.2|112432.2|112459.6|112409.6|34
1736168450000|2025-01-06 13:00:50|112483.6|112433.6|112485.9|112435.9|112488.5|112438.5|112474.6|112424.6|22
1736168460000|2025-01-06 13:01:00|112482.5|112432.5|112468.2|112418.2|112488.9|112438.9|112464.7|112414.7|28
1736168470000|2025-01-06 13:01:10|112467|112417|112457.3|112407.3|112467|112417|112452.9|112402.9|25
1736168480000|2025-01-06 13:01:20|112455.3|112405.3|112466.4|112416.4|112466.4|112416.4|112451.1|112401.1|35
1736168490000|2025-01-06 13:01:30|112465.2|112415.2|112402.8|112377.8|112467.4|112424.9|112402.8|112377.8|31
1736168500000|2025-01-06 13:01:40|112402.1|112377.1|112412.9|112362.9|112415.3|112381.1|112393.1|112359.1|25
1736168510000|2025-01-06 13:01:50|112411.4|112361.4|112400.2|112350.2|112411.4|112361.4|112400.2|112350.2|31
1736168520000|2025-01-06 13:02:00|112385.4|112360.4|112386.9|112336.9|112399.2|112360.4|112372.5|112335.6|54
1736168530000|2025-01-06 13:02:10|112388.8|112338.8|112385.5|112335.5|112390.8|112340.8|112382.9|112332.9|32
1736168540000|2025-01-06 13:02:20|112384.8|112334.8|112381.4|112331.4|112388.5|112338.5|112376.8|112326.8|23
1736168550000|2025-01-06 13:02:30|112374.6|112324.6|112381|112331|112389.1|112339.3|112363.7|112317.2|33
1736168560000|2025-01-06 13:02:40|112381.4|112331.4|112372.2|112322.2|112382.4|112332.4|112366.4|112316.4|54
1736168570000|2025-01-06 13:02:50|112371.8|112321.8|112369.8|112319.8|112375.6|112325.6|112369.6|112319.6|31
1736168580000|2025-01-06 13:03:00|112371|112321|112377.6|112327.6|112387.3|112337.3|112371|112321|31
1736168590000|2025-01-06 13:03:10|112377.9|112327.9|112371.7|112346.7|112382.7|112352.7|112369.2|112326.1|23
1736168600000|2025-01-06 13:03:20|112370.5|112345.5|112370.2|112345.2|112373|112348|112368.2|112343.2|13
1736168610000|2025-01-06 13:03:30|112371.4|112346.4|112377.7|112352.7|112385.5|112360.5|112367.2|112342.2|30
1736168620000|2025-01-06 13:03:40|112377.3|112352.3|112386.3|112361.3|112386.4|112361.4|112374|112349|21
1736168630000|2025-01-06 13:03:50|112384.5|112359.5|112386.3|112361.3|112388.7|112363.7|112383.1|112358.1|29
1736168640000|2025-01-06 13:04:00|112390.1|112365.1|112423.1|112373.1|112426|112397.9|112390.1|112365.1|33
1736168650000|2025-01-06 13:04:10|112424.2|112374.2|112420.8|112395.8|112439.2|112403.4|112407.5|112373.2|38
1736168660000|2025-01-06 13:04:20|112420.1|112395.1|112420.7|112395.7|112423|112398|112406.3|112381.3|39
1736168670000|2025-01-06 13:04:30|112416.3|112391.3|112419.2|112369.2|112430.2|112391.3|112413.1|112367.9|36
1736168680000|2025-01-06 13:04:40|112418.4|112368.4|112423.1|112398.1|112423.1|112398.1|112401.2|112353.9|35
1736168690000|2025-01-06 13:04:50|112423.6|112398.6|112424.8|112399.8|112426.7|112401.7|112417.1|112392.1|24
1736168700000|2025-01-06 13:05:00|112423.6|112398.6|112410.8|112385.8|112423.6|112398.6|112407.6|112382.6|29
1736168710000|2025-01-06 13:05:10|112410.5|112385.5|112403.7|112378.7|112410.5|112385.5|112402.3|112377.3|26
1736168720000|2025-01-06 13:05:20|112403.3|112378.3|112398.6|112373.6|112403.3|112378.3|112391.3|112366.3|22
1736168730000|2025-01-06 13:05:30|112397.2|112372.2|112404.9|112379.9|112406|112381|112388.9|112363.9|28
1736168740000|2025-01-06 13:05:40|112406.7|112381.7|112411.1|112386.1|112411.1|112386.1|112403.4|112378.4|17
1736168750000|2025-01-06 13:05:50|112411.2|112386.2|112415.4|112390.4|112416.4|112391.4|112404.7|112379.7|28
1736168760000|2025-01-06 13:06:00|112414.3|112389.3|112410.8|112360.8|112414.3|112389.3|112386.2|112351.1|36
1736168770000|2025-01-06 13:06:10|112412.8|112362.8|112411|112361|112418.6|112368.6|112409.6|112359.6|28
1736168780000|2025-01-06 13:06:20|112409.2|112359.2|112408.4|112358.4|112409.9|112359.9|112406.5|112356.5|12
1736168790000|2025-01-06 13:06:30|112409.6|112359.6|112415.9|112365.9|112418.4|112368.4|112409.6|112359.6|14
1736168800000|2025-01-06 13:06:40|112415|112365|112395|112345|112415.8|112365.8|112388.4|112338.4|21
1736168810000|2025-01-06 13:06:50|112395.2|112345.2|112396|112346|112396.5|112346.5|112390.5|112340.5|15
1736168820000|2025-01-06 13:07:00|112394.6|112344.6|112387.5|112337.5|112394.6|112344.6|112387.1|112337.1|12
1736168830000|2025-01-06 13:07:10|112386.9|112336.9|112385.2|112335.2|112386.9|112336.9|112378.8|112328.8|20
1736168840000|2025-01-06 13:07:20|112385.5|112335.5|112401.1|112351.1|112401.1|112351.1|112385.5|112335.5|22
1736168850000|2025-01-06 13:07:30|112402.4|112352.4|112416.7|112366.7|112425.2|112375.2|112402.4|112352.4|41
1736168860000|2025-01-06 13:07:40|112415.6|112365.6|112419.3|112369.3|112428.6|112378.6|112415.3|112365.3|39
1736168870000|2025-01-06 13:07:50|112418.2|112368.2|112398.9|112348.9|112420.1|112370.1|112398.9|112348.9|27
1736168880000|2025-01-06 13:08:00|112398.2|112348.2|112406.1|112356.1|112408.2|112358.2|112398.2|112348.2|26
1736168890000|2025-01-06 13:08:10|112402.8|112352.8|112399.1|112349.1|112405.5|112355.5|112397.8|112347.8|25
1736168900000|2025-01-06 13:08:20|112400.2|112350.2|112395.2|112345.2|112400.2|112350.2|112392.5|112342.5|15
1736168910000|2025-01-06 13:08:30|112394.5|112344.5|112384.7|112334.7|112394.5|112344.5|112384.6|112334.6|18
1736168920000|2025-01-06 13:08:40|112383.5|112333.5|112372.5|112322.5|112387.7|112337.7|112372.5|112322.5|41
1736168930000|2025-01-06 13:08:50|112371.4|112321.4|112362.4|112312.4|112378.3|112328.3|112360.8|112310.8|24
1736168940000|2025-01-06 13:09:00|112360.4|112310.4|112358.3|112308.3|112372.2|112322.2|112353|112303|29
1736168950000|2025-01-06 13:09:10|112357.2|112307.2|112338.8|112288.8|112358.7|112308.7|112334.1|112284.1|26
1736168960000|2025-01-06 13:09:20|112339.2|112289.2|112338.7|112288.7|112340.1|112290.1|112337|112287|9
1736168970000|2025-01-06 13:09:30|112338.1|112288.1|112355.4|112305.4|112359.2|112309.2|112338.1|112288.1|31
1736168980000|2025-01-06 13:09:40|112354.3|112304.3|112316.3|112291.3|112356|112316.9|112311.2|112286.2|39
1736168990000|2025-01-06 13:09:50|112316.2|112291.2|112324.9|112299.9|112325.3|112300.3|112309.6|112284.6|27
1736169000000|2025-01-06 13:10:00|112323.9|112298.9|112324.8|112299.8|112327.2|112302.2|112323.9|112298.9|15
1736169010000|2025-01-06 13:10:10|112324.9|112299.9|112350.2|112300.2|112350.5|112308.3|112324.9|112296.1|33
1736169020000|2025-01-06 13:10:20|112348.7|112298.7|112336.6|112311.6|112348.7|112312.9|112335|112298.7|10
1736169030000|2025-01-06 13:10:30|112342.5|112317.5|112368.4|112343.4|112368.5|112343.5|112342.5|112317.5|14
1736169040000|2025-01-06 13:10:40|112370.5|112345.5|112392.1|112367.1|112393|112368|112368|112343|44
1736169050000|2025-01-06 13:10:50|112393.2|112368.2|112386.8|112361.8|112393.2|112368.2|112371.6|112346.6|46
1736169060000|2025-01-06 13:11:00|112385.1|112360.1|112387.8|112362.8|112388.8|112363.8|112377.9|112352.9|32
1736169070000|2025-01-06 13:11:10|112388.3|112363.3|112392|112367|112392.7|112367.7|112381.9|112356.9|29
1736169080000|2025-01-06 13:11:20|112392.2|112367.2|112403.9|112378.9|112404.3|112379.3|112389.8|112364.8|33
1736169090000|2025-01-06 13:11:30|112404.8|112379.8|112403|112378|112404.8|112379.8|112400.5|112375.5|9
1736169100000|2025-01-06 13:11:40|112404.4|112379.4|112392.8|112367.8|112412.5|112387.5|112391.8|112366.8|31
1736169110000|2025-01-06 13:11:50|112391.5|112366.5|112387.3|112362.3|112393.7|112368.7|112377.1|112352.1|24
1736169120000|2025-01-06 13:12:00|112386.1|112361.1|112375.2|112350.2|112386.1|112361.1|112372.4|112347.4|16
1736169130000|2025-01-06 13:12:10|112376.6|112351.6|112388.7|112363.7|112392.3|112367.3|112376.6|112351.6|23
1736169140000|2025-01-06 13:12:20|112387.8|112362.8|112382.6|112357.6|112388.2|112363.2|112376.4|112351.4|30
1736169150000|2025-01-06 13:12:30|112383.4|112358.4|112389|112364|112395|112370|112382.4|112357.4|32
1736169160000|2025-01-06 13:12:40|112389.7|112364.7|112387.2|112362.2|112390.6|112365.6|112382.5|112357.5|20
1736169170000|2025-01-06 13:12:50|112388.5|112363.5|112396.8|112371.8|112398.6|112373.6|112388.5|112363.5|30
1736169180000|2025-01-06 13:13:00|112397.7|112372.7|112399|112374|112400|112375|112387.2|112362.2|40
1736169190000|2025-01-06 13:13:10|112400|112375|112415.2|112365.2|112419.4|112380.6|112397.4|112363.8|34
1736169200000|2025-01-06 13:13:20|112415|112365|112414.9|112364.9|112417.9|112367.9|112406.9|112356.9|26
1736169210000|2025-01-06 13:13:30|112415.3|112365.3|112415|112365|112421.7|112371.7|112414.4|112364.4|25
1736169220000|2025-01-06 13:13:40|112415.7|112365.7|112411.1|112361.1|112417.2|112367.2|112409.7|112359.7|28
1736169230000|2025-01-06 13:13:50|112411.9|112361.9|112407.8|112357.8|112417.2|112367.2|112406.4|112356.4|17
1736169240000|2025-01-06 13:14:00|112406.8|112356.8|112396.6|112346.6|112408.6|112358.6|112391.3|112341.3|26
1736169250000|2025-01-06 13:14:10|112396.9|112346.9|112393|112343|112396.9|112346.9|112392.4|112342.4|22
1736169260000|2025-01-06 13:14:20|112391.9|112341.9|112405.8|112355.8|112408.9|112358.9|112390.2|112340.2|27
1736169270000|2025-01-06 13:14:30|112406.7|112356.7|112399.9|112349.9|112408.4|112358.4|112399.8|112349.8|23
1736169280000|2025-01-06 13:14:40|112401.2|112351.2|112401.1|112351.1|112412.8|112362.8|112395.2|112345.2|38
1736169290000|2025-01-06 13:14:50|112402.4|112352.4|112372.1|112322.1|112403.1|112353.1|112371.8|112321.8|34
1736169300000|2025-01-06 13:15:00|112370.9|112320.9|112370.1|112320.1|112372.1|112322.1|112368.7|112318.7|14
1736169310000|2025-01-06 13:15:10|112370.2|112320.2|112331.9|112306.9|112370.2|112320.2|112331.1|112306|38
1736169320000|2025-01-06 13:15:20|112333.7|112308.7|112337.8|112312.8|112339.8|112314.8|112328.7|112303.7|27
1736169330000|2025-01-06 13:15:30|112336.4|112311.4|112334.3|112309.3|112336.4|112311.4|112330.9|112305.9|21
1736169340000|2025-01-06 13:15:40|112335.2|112310.2|112322.7|112297.7|112335.2|112310.2|112322.3|112297.3|22
1736169350000|2025-01-06 13:15:50|112322.1|112297.1|112339.5|112314.5|112343.6|112318.6|112322.1|112297.1|37
1736169360000|2025-01-06 13:16:00|112340|112315|112341.9|112316.9|112350.1|112325.1|112335.2|112310.2|39
1736169370000|2025-01-06 13:16:10|112342.4|112317.4|112344.3|112319.3|112345|112320|112334.3|112309.3|33
1736169380000|2025-01-06 13:16:20|112345.5|112320.5|112337.1|112312.1|112355.9|112330.9|112337.1|112312.1|32
1736169390000|2025-01-06 13:16:30|112335.6|112310.6|112314.3|112289.3|112335.6|112310.6|112311.3|112286.3|28
1736169400000|2025-01-06 13:16:40|112313.7|112288.7|112315|112290|112323.8|112298.8|112312|112287|20
1736169410000|2025-01-06 13:16:50|112313.4|112288.4|112304.1|112279.1|112314.8|112289.8|112302.3|112277.3|30
1736169420000|2025-01-06 13:17:00|112304.2|112279.2|112300.1|112275.1|112306.5|112281.5|112297.9|112272.9|23
1736169430000|2025-01-06 13:17:10|112300.7|112275.7|112308.2|112283.2|112312|112287|112300.6|112275.6|26
1736169440000|2025-01-06 13:17:20|112309.1|112284.1|112325.4|112300.4|112333|112300.4|112307.8|112272.6|36
1736169450000|2025-01-06 13:17:30|112328.1|112303.1|112356.2|112306.2|112356.2|112306.2|112324.2|112293.1|34
1736169460000|2025-01-06 13:17:40|112359.9|112309.9|112349.7|112324.7|112359.9|112330.2|112347.7|112304.4|34
1736169470000|2025-01-06 13:17:50|112350.4|112325.4|112335.6|112310.6|112359.8|112334.8|112331.6|112306.6|25
1736169480000|2025-01-06 13:18:00|112340.6|112315.6|112358.1|112333.1|112369.9|112344.9|112340.6|112315.6|40
1736169490000|2025-01-06 13:18:10|112356.6|112331.6|112365|112340|112392.1|112349.1|112354.6|112329.6|34
1736169500000|2025-01-06 13:18:20|112363.2|112338.2|112348.6|112323.6|112364.5|112339.5|112348.6|112323.6|32
1736169510000|2025-01-06 13:18:30|112352.5|112327.5|112361.1|112336.1|112374|112349|112352.5|112327.5|42
1736169520000|2025-01-06 13:18:40|112360.5|112335.5|112351|112326|112362.4|112337.4|112351|112326|29
1736169530000|2025-01-06 13:18:50|112351.6|112326.6|112347.6|112322.6|112357.1|112332.1|112347.6|112322.6|34
1736169540000|2025-01-06 13:19:00|112346.4|112321.4|112333.5|112308.5|112346.8|112321.8|112332.4|112307.4|20
1736169550000|2025-01-06 13:19:10|112332.8|112307.8|112326.5|112301.5|112332.8|112307.8|112326.5|112301.5|26
1736169560000|2025-01-06 13:19:20|112326.9|112301.9|112340.4|112315.4|112343.7|112318.7|112326.9|112301.9|21
1736169570000|2025-01-06 13:19:30|112341.6|112316.6|112335.6|112310.6|112351|112326|112335.1|112310.1|29
1736169580000|2025-01-06 13:19:40|112334.3|112309.3|112326.5|112301.5|112334.3|112309.3|112326.5|112301.5|13
1736169590000|2025-01-06 13:19:50|112327.7|112302.7|112327.4|112302.4|112329|112304|112323.8|112298.8|17
1736169600000|2025-01-06 13:20:00|112328.7|112303.7|112336|112311|112336|112311|112326.4|112301.4|17
1736169610000|2025-01-06 13:20:10|112337.2|112312.2|112334.6|112309.6|112346.9|112321.9|112330.8|112305.8|28
1736169620000|2025-01-06 13:20:20|112333.3|112308.3|112332.3|112307.3|112333.3|112308.3|112329.4|112304.4|16
1736169630000|2025-01-06 13:20:30|112331.1|112306.1|112328.5|112303.5|112331.4|112306.4|112321.6|112296.6|38
1736169640000|2025-01-06 13:20:40|112328.1|112303.1|112335.4|112310.4|112338.9|112313.9|112328.1|112303.1|23
1736169650000|2025-01-06 13:20:50|112336|112311|112326.6|112301.6|112336|112311|112325.6|112300.6|22
1736169660000|2025-01-06 13:21:00|112325.6|112300.6|112327.2|112302.2|112328.9|112303.9|112319|112294|34
1736169670000|2025-01-06 13:21:10|112325|112300|112309.8|112259.8|112325|112300|112296.1|112259.8|42
1736169680000|2025-01-06 13:21:20|112308.6|112258.6|112326|112276|112327.9|112277.9|112307.9|112257.9|35
1736169690000|2025-01-06 13:21:30|112324.8|112274.8|112311.1|112261.1|112324.8|112274.8|112309.8|112259.8|27
1736169700000|2025-01-06 13:21:40|112312.5|112262.5|112326.8|112276.8|112330.9|112280.9|112312.5|112262.5|38
1736169710000|2025-01-06 13:21:50|112325.5|112275.5|112312.9|112262.9|112325.5|112275.5|112312.9|112262.9|29
1736169720000|2025-01-06 13:22:00|112312.8|112262.8|112326.1|112276.1|112336.7|112286.7|112312.1|112262.1|36
1736169730000|2025-01-06 13:22:10|112325.6|112275.6|112340.3|112290.3|112341.8|112291.8|112323.8|112273.8|37
1736169740000|2025-01-06 13:22:20|112339.9|112289.9|112351.3|112301.3|112356.7|112306.7|112329.4|112279.4|34
1736169750000|2025-01-06 13:22:30|112352.7|112302.7|112365.6|112315.6|112365.7|112315.7|112351.2|112301.2|36
1736169760000|2025-01-06 13:22:40|112365.5|112315.5|112367.9|112317.9|112372|112322|112364|112314|19
1736169770000|2025-01-06 13:22:50|112367.5|112317.5|112347.5|112322.5|112367.5|112323.5|112345.1|112303.1|33
1736169780000|2025-01-06 13:23:00|112346.7|112321.7|112341.5|112316.5|112346.7|112321.7|112337.1|112312.1|22
1736169790000|2025-01-06 13:23:10|112340|112315|112347.9|112322.9|112351.3|112326.3|112340|112315|27
1736169800000|2025-01-06 13:23:20|112347.1|112322.1|112351.5|112326.5|112351.5|112326.5|112345.6|112320.6|20
1736169810000|2025-01-06 13:23:30|112350.1|112325.1|112344|112294|112350.1|112325.1|112331.8|112291|32
1736169820000|2025-01-06 13:23:40|112345.1|112295.1|112345.3|112295.3|112352.2|112302.2|112339.1|112289.1|29
1736169830000|2025-01-06 13:23:50|112346|112296|112347.5|112297.5|112349.5|112299.5|112334.2|112284.2|40
1736169840000|2025-01-06 13:24:00|112346.7|112296.7|112335.9|112285.9|112347.8|112297.8|112334.1|112284.1|32
1736169850000|2025-01-06 13:24:10|112336.3|112286.3|112326.8|112301.8|112337.1|112305.2|112316.2|112286.3|20
1736169860000|2025-01-06 13:24:20|112325.3|112300.3|112321.2|112296.2|112325.3|112300.3|112311.2|112286.2|20
1736169870000|2025-01-06 13:24:30|112320.7|112295.7|112324.5|112299.5|112329.4|112304.4|112320.1|112295.1|21
1736169880000|2025-01-06 13:24:40|112323.2|112298.2|112311.4|112286.4|112323.2|112298.2|112311.4|112286.4|14
1736169890000|2025-01-06 13:24:50|112312.8|112287.8|112315.5|112290.5|112320.3|112295.3|112312.8|112287.8|25
1736169900000|2025-01-06 13:25:00|112314.1|112289.1|112306.4|112281.4|112314.1|112289.1|112304|112279|21
1736169910000|2025-01-06 13:25:10|112307|112282|112312.3|112287.3|112318.2|112293.2|112307|112282|27
1736169920000|2025-01-06 13:25:20|112312|112287|112334.7|112309.7|112335.6|112310.6|112312|112287|26
1736169930000|2025-01-06 13:25:30|112335.3|112310.3|112330|112305|112344.1|112319.1|112328|112303|34
1736169940000|2025-01-06 13:25:40|112331.1|112306.1|112324.8|112299.8|112334.9|112309.9|112324|112299|30
1736169950000|2025-01-06 13:25:50|112324.2|112299.2|112321.1|112296.1|112324.8|112299.8|112320.3|112295.3|15
1736169960000|2025-01-06 13:26:00|112322.3|112297.3|112334.9|112309.9|112334.9|112309.9|112317.9|112292.9|21
1736169970000|2025-01-06 13:26:10|112337.7|112312.7|112342.2|112317.2|112344|112319|112333.8|112308.8|29
1736169980000|2025-01-06 13:26:20|112341.5|112316.5|112329.6|112304.6|112341.5|112316.5|112329.6|112304.6|21
1736169990000|2025-01-06 13:26:30|112331.3|112306.3|112323.4|112298.4|112337.7|112312.7|112322|112297|27
1736170000000|2025-01-06 13:26:40|112324.4|112299.4|112327.1|112302.1|112328.5|112303.5|112320.8|112295.8|22
1736170010000|2025-01-06 13:26:50|112327.2|112302.2|112333.5|112308.5|112334.9|112309.9|112327.2|112302.2|18
1736170020000|2025-01-06 13:27:00|112333|112308|112317.1|112292.1|112333.5|112308.5|112317.1|112292.1|22
1736170030000|2025-01-06 13:27:10|112320.1|112295.1|112314.9|112289.9|112328.7|112303.7|112314.9|112289.9|37
1736170040000|2025-01-06 13:27:20|112314|112289|112301.9|112276.9|112315.2|112290.2|112301.9|112276.9|17
1736170050000|2025-01-06 13:27:30|112302|112277|112286.2|112236.2|112303.2|112278.2|112276.6|112236.2|36
1736170060000|2025-01-06 13:27:40|112288.5|112238.5|112265.1|112240.1|112288.5|112247.7|112249.4|112224.4|40
1736170070000|2025-01-06 13:27:50|112262.5|112237.5|112272.5|112247.5|112273.7|112248.7|112261.1|112236.1|28
1736170080000|2025-01-06 13:28:00|112274.1|112249.1|112239.1|112214.1|112274.1|112249.1|112238.7|112213.7|44
1736170090000|2025-01-06 13:28:10|112236.4|112211.4|112248.9|112223.9|112253|112228|112236.4|112211.4|39
1736170100000|2025-01-06 13:28:20|112249.7|112224.7|112261.7|112236.7|112262.7|112237.7|112248.1|112223.1|34
1736170110000|2025-01-06 13:28:30|112260.4|112235.4|112274.3|112249.3|112283.2|112258.2|112260.4|112235.4|33
1736170120000|2025-01-06 13:28:40|112276.3|112251.3|112253.5|112228.5|112278.7|112253.7|112251.6|112226.6|36
1736170130000|2025-01-06 13:28:50|112254.4|112229.4|112247.9|112222.9|112256.8|112231.8|112246.6|112221.6|29
1736170140000|2025-01-06 13:29:00|112247.5|112222.5|112237.7|112212.7|112249.8|112224.8|112234.7|112209.7|36
1736170150000|2025-01-06 13:29:10|112234.4|112209.4|112261.1|112236.1|112263|112238|112223.9|112198.9|39
1736170160000|2025-01-06 13:29:20|112262.8|112237.8|112246.1|112221.1|112264.9|112239.9|112246.1|112221.1|40
1736170170000|2025-01-06 13:29:30|112259.2|112209.2|112261.4|112211.4|112261.4|112218.4|112236.1|112205|28
1736170180000|2025-01-06 13:29:40|112261.9|112211.9|112258.1|112233.1|112264.7|112235|112252.4|112209.9|28
1736170190000|2025-01-06 13:29:50|112267.2|112242.2|112245.3|112220.3|112276.3|112251.3|112243.1|112218.1|42
1736170200000|2025-01-06 13:30:00|112241.4|112216.4|112268.1|112243.1|112274.9|112249.9|112240.2|112215.2|52
1736170210000|2025-01-06 13:30:10|112277.4|112252.4|112292.1|112267.1|112305.8|112280.8|112277.4|112252.4|43
1736170220000|2025-01-06 13:30:20|112283.4|112258.4|112274.9|112249.9|112283.7|112258.7|112270.5|112245.5|51
1736170230000|2025-01-06 13:30:30|112276.5|112251.5|112279.8|112254.8|112288.9|112263.9|112274|112249|38
1736170240000|2025-01-06 13:30:40|112280.5|112255.5|112260.7|112235.7|112281.2|112256.2|112250.8|112225.8|53
1736170250000|2025-01-06 13:30:50|112265.4|112240.4|112258.8|112233.8|112265.4|112240.4|112253.9|112228.9|26
1736170260000|2025-01-06 13:31:00|112259.5|112234.5|112298.2|112273.2|112302.4|112277.4|112256.6|112231.6|39
1736170270000|2025-01-06 13:31:10|112297.2|112272.2|112308.4|112283.4|112310.2|112285.2|112294.9|112269.9|39
1736170280000|2025-01-06 13:31:20|112307.5|112282.5|112314.5|112289.5|112321.8|112296.8|112306.8|112281.8|36
1736170290000|2025-01-06 13:31:30|112314.3|112289.3|112329.4|112304.4|112330|112305|112313.3|112288.3|27
1736170300000|2025-01-06 13:31:40|112333.6|112308.6|112372|112347|112386|112361|112333.6|112308.6|41
1736170310000|2025-01-06 13:31:50|112372.8|112347.8|112380.2|112355.2|112380.4|112355.4|112363.2|112338.2|39
1736170320000|2025-01-06 13:32:00|112380.7|112355.7|112346.1|112321.1|112383.7|112358.7|112344.3|112319.3|53
1736170330000|2025-01-06 13:32:10|112344.2|112319.2|112346.3|112321.3|112359.6|112321.3|112339.3|112302.6|42
1736170340000|2025-01-06 13:32:20|112347.3|112322.3|112361.2|112336.2|112380|112338|112343.7|112310.4|62
1736170350000|2025-01-06 13:32:30|112363.2|112338.2|112365.3|112340.3|112372.2|112347.2|112355.9|112330.9|43
1736170360000|2025-01-06 13:32:40|112366|112341|112350.5|112325.5|112369.3|112344.3|112350.5|112325.5|33
1736170370000|2025-01-06 13:32:50|112349.2|112324.2|112349.7|112324.7|112349.9|112324.9|112334.5|112309.5|28
1736170380000|2025-01-06 13:33:00|112351.7|112326.7|112362.7|112337.7|112363.7|112338.7|112346.1|112321.1|33
1736170390000|2025-01-06 13:33:10|112371.3|112346.3|112356.6|112331.6|112371.3|112346.3|112347.3|112322.3|46
1736170400000|2025-01-06 13:33:20|112357.9|112332.9|112369.9|112344.9|112371.7|112346.7|112357.3|112332.3|33
1736170410000|2025-01-06 13:33:30|112372.4|112347.4|112377.1|112352.1|112381.8|112356.8|112372.4|112347.4|34
1736170420000|2025-01-06 13:33:40|112376.5|112351.5|112371.8|112346.8|112376.5|112351.5|112369.9|112344.9|19
1736170430000|2025-01-06 13:33:50|112373|112348|112367.5|112342.5|112373.2|112348.2|112366.8|112341.8|24
1736170440000|2025-01-06 13:34:00|112369.1|112344.1|112378.9|112353.9|112378.9|112353.9|112369.1|112344.1|19
1736170450000|2025-01-06 13:34:10|112381.5|112356.5|112399.5|112374.5|112401.8|112376.8|112381.5|112356.5|42
1736170460000|2025-01-06 13:34:20|112400.1|112375.1|112384.4|112359.4|112401.3|112376.3|112378.6|112353.6|35
1736170470000|2025-01-06 13:34:30|112385.7|112360.7|112361.5|112336.5|112385.7|112360.7|112358.7|112333.7|32
1736170480000|2025-01-06 13:34:40|112362.3|112337.3|112376.8|112351.8|112378.4|112353.4|112362.2|112337.2|34
1736170490000|2025-01-06 13:34:50|112377.5|112352.5|112379.7|112354.7|112383|112358|112377.1|112352.1|28
1736170500000|2025-01-06 13:35:00|112379.3|112354.3|112403.9|112378.9|112410.1|112385.1|112377.2|112352.2|38
1736170510000|2025-01-06 13:35:10|112404.1|112379.1|112401.6|112376.6|112408.3|112383.3|112399.1|112374.1|31
1736170520000|2025-01-06 13:35:20|112399.1|112374.1|112375.9|112350.9|112399.1|112374.1|112375.3|112350.3|19
1736170530000|2025-01-06 13:35:30|112378.4|112353.4|112383.5|112358.5|112385.7|112360.7|112375.3|112350.3|20
1736170540000|2025-01-06 13:35:40|112382|112357|112382.9|112357.9|112384.8|112359.8|112379.9|112354.9|11
1736170550000|2025-01-06 13:35:50|112382.6|112357.6|112407.6|112382.6|112408.7|112383.7|112381.7|112356.7|26
1736170560000|2025-01-06 13:36:00|112407.1|112382.1|112406.2|112381.2|112407.1|112382.1|112398.9|112373.9|20
1736170570000|2025-01-06 13:36:10|112407.5|112382.5|112421.8|112396.8|112421.8|112396.8|112402.9|112377.9|24
1736170580000|2025-01-06 13:36:20|112422.5|112397.5|112429.6|112404.6|112430|112405|112421.8|112396.8|24
1736170590000|2025-01-06 13:36:30|112429.1|112404.1|112428.4|112403.4|112431.8|112406.8|112427.1|112402.1|23
1736170600000|2025-01-06 13:36:40|112426.1|112401.1|112418.3|112393.3|112433.3|112408.3|112418.3|112393.3|36
1736170610000|2025-01-06 13:36:50|112413.8|112388.8|112400.7|112375.7|112418.3|112393.3|112400.7|112375.7|34
1736170620000|2025-01-06 13:37:00|112401.6|112376.6|112428.9|112403.9|112430.5|112405.5|112401.6|112376.6|41
1736170630000|2025-01-06 13:37:10|112430.6|112405.6|112452.5|112427.5|112452.6|112427.6|112430.6|112405.6|50
1736170640000|2025-01-06 13:37:20|112452|112427|112454.2|112429.2|112454.8|112429.8|112451.3|112426.3|17
1736170650000|2025-01-06 13:37:30|112454.1|112429.1|112449.4|112424.4|112454.1|112429.1|112441.1|112416.1|30
1736170660000|2025-01-06 13:37:40|112450.6|112425.6|112454|112404|112462.9|112427.2|112444.8|112403|27
1736170670000|2025-01-06 13:37:50|112453.8|112403.8|112437.2|112387.2|112453.9|112403.9|112434.2|112384.2|31
1736170680000|2025-01-06 13:38:00|112436.9|112386.9|112447.9|112397.9|112447.9|112397.9|112436.9|112386.9|24
1736170690000|2025-01-06 13:38:10|112449.3|112399.3|112461|112411|112461.7|112418.7|112430.7|112397.2|26
1736170700000|2025-01-06 13:38:20|112461.7|112411.7|112451.2|112401.2|112462.1|112412.1|112451.2|112401.2|15
1736170710000|2025-01-06 13:38:30|112452.7|112402.7|112446.9|112396.9|112465|112415|112445.9|112395.9|38
1736170720000|2025-01-06 13:38:40|112448.2|112398.2|112450.4|112400.4|112457|112407|112447.2|112397.2|25
1736170730000|2025-01-06 13:38:50|112451.1|112401.1|112416.1|112391.1|112451.1|112401.1|112410.5|112374.7|29
1736170740000|2025-01-06 13:39:00|112414.7|112389.7|112431.5|112381.5|112431.5|112394.8|112412.7|112381.5|15
1736170750000|2025-01-06 13:39:10|112431.7|112381.7|112419.3|112369.3|112432.1|112382.1|112412.7|112362.7|21
1736170760000|2025-01-06 13:39:20|112420.1|112370.1|112426.8|112376.8|112433.3|112383.3|112418.6|112368.6|30
1736170770000|2025-01-06 13:39:30|112426.4|112376.4|112431.2|112381.2|112440.4|112390.4|112426.4|112376.4|32
1736170780000|2025-01-06 13:39:40|112430.7|112380.7|112440.9|112390.9|112440.9|112390.9|112428.5|112378.5|26
1736170790000|2025-01-06 13:39:50|112440|112390|112427.8|112377.8|112442.7|112392.7|112427.8|112377.8|27
1736170800000|2025-01-06 13:40:00|112424.3|112374.3|112435.5|112385.5|112436.4|112386.4|112424.3|112374.3|27
1736170810000|2025-01-06 13:40:10|112435.6|112385.6|112430.6|112380.6|112435.6|112385.6|112420.6|112370.6|32
1736170820000|2025-01-06 13:40:20|112430.9|112380.9|112428.1|112378.1|112433.9|112383.9|112427.9|112377.9|23
1736170830000|2025-01-06 13:40:30|112427.9|112377.9|112412.9|112362.9|112430.1|112380.1|112411.1|112361.1|43
1736170840000|2025-01-06 13:40:40|112410.6|112360.6|112442.5|112392.5|112444.9|112394.9|112410.6|112360.6|29
1736170850000|2025-01-06 13:40:50|112446.8|112396.8|112434.2|112384.2|112446.8|112396.8|112428.5|112378.5|32
1736170860000|2025-01-06 13:41:00|112434.3|112384.3|112462.7|112412.7|112462.7|112412.7|112433.6|112383.6|41
1736170870000|2025-01-06 13:41:10|112462.2|112412.2|112462.1|112412.1|112478.3|112428.3|112454.8|112404.8|48
1736170880000|2025-01-06 13:41:20|112458.4|112408.4|112444.5|112394.5|112464.2|112414.2|112444.5|112394.5|37
1736170890000|2025-01-06 13:41:30|112445.1|112395.1|112433.4|112383.4|112448|112398|112425.6|112375.6|46
1736170900000|2025-01-06 13:41:40|112433.2|112383.2|112430.5|112380.5|112442|112392|112426.2|112376.2|45
1736170910000|2025-01-06 13:41:50|112430.1|112380.1|112436.8|112386.8|112439.7|112389.7|112430.1|112380.1|24
1736170920000|2025-01-06 13:42:00|112432.8|112382.8|112432.8|112382.8|112432.8|112382.8|112418.9|112368.9|32
1736170930000|2025-01-06 13:42:10|112431.7|112381.7|112429.5|112379.5|112450.5|112400.5|112429.5|112379.5|35
1736170940000|2025-01-06 13:42:20|112431.7|112381.7|112439.2|112389.2|112439.5|112389.5|112430.9|112380.9|33
1736170950000|2025-01-06 13:42:30|112440.4|112390.4|112449.2|112399.2|112452.1|112402.1|112437.6|112387.6|34
1736170960000|2025-01-06 13:42:40|112449.5|112399.5|112448.3|112398.3|112454.2|112404.2|112448.3|112398.3|27
1736170970000|2025-01-06 13:42:50|112448.1|112398.1|112452.3|112402.3|112452.3|112402.3|112441.5|112391.5|27
1736170980000|2025-01-06 13:43:00|112452.2|112402.2|112441.6|112391.6|112458.3|112408.3|112438.9|112388.9|34
1736170990000|2025-01-06 13:43:10|112442.7|112392.7|112455.8|112405.8|112460.1|112410.1|112442.7|112392.7|38
1736171000000|2025-01-06 13:43:20|112457.1|112407.1|112458.6|112408.6|112466.3|112416.3|112455.8|112405.8|23
1736171010000|2025-01-06 13:43:30|112455|112405|112439.8|112389.8|112455|112405|112437.8|112387.8|24
1736171020000|2025-01-06 13:43:40|112442|112392|112439.3|112389.3|112444.5|112394.5|112436.1|112386.1|23
1736171030000|2025-01-06 13:43:50|112440.1|112390.1|112445.2|112395.2|112452.9|112402.9|112440.1|112390.1|20
1736171040000|2025-01-06 13:44:00|112446.2|112396.2|112476|112426|112478.2|112428.2|112446.2|112396.2|35
1736171050000|2025-01-06 13:44:10|112476.5|112426.5|112482.7|112432.7|112483.8|112433.8|112474.1|112424.1|25
1736171060000|2025-01-06 13:44:20|112481.5|112431.5|112481.6|112431.6|112482.9|112432.9|112473.3|112423.3|33
1736171070000|2025-01-06 13:44:30|112482.2|112432.2|112489.5|112439.5|112490.9|112440.9|112481.4|112431.4|19
1736171080000|2025-01-06 13:44:40|112488.3|112438.3|112489|112439|112490.6|112440.6|112484.6|112434.6|23
1736171090000|2025-01-06 13:44:50|112488.3|112438.3|112485.7|112435.7|112494.2|112444.2|112481.9|112431.9|31
1736171100000|2025-01-06 13:45:00|112484.6|112434.6|112490.4|112440.4|112492.6|112442.6|112464.1|112414.1|46
1736171110000|2025-01-06 13:45:10|112492.4|112442.4|112480.7|112430.7|112496.5|112446.5|112477.4|112427.4|37
1736171120000|2025-01-06 13:45:20|112482.6|112432.6|112495.5|112445.5|112504.4|112454.4|112482.6|112432.6|35
1736171130000|2025-01-06 13:45:30|112489.8|112439.8|112505.9|112455.9|112505.9|112455.9|112489|112439|26
1736171140000|2025-01-06 13:45:40|112506.2|112456.2|112521.6|112471.6|112530.3|112480.3|112504.6|112454.6|47
1736171150000|2025-01-06 13:45:50|112521.8|112471.8|112500.3|112450.3|112522|112472|112499|112449|46
1736171160000|2025-01-06 13:46:00|112498|112448|112487.2|112437.2|112504.1|112454.1|112477.5|112427.5|44
1736171170000|2025-01-06 13:46:10|112492.5|112442.5|112454.5|112404.5|112492.7|112442.7|112454.5|112404.5|40
1736171180000|2025-01-06 13:46:20|112462|112412|112475.5|112425.5|112476.2|112426.2|112458.3|112408.3|34
1736171190000|2025-01-06 13:46:30|112474.6|112424.6|112479.1|112429.1|112484.7|112434.7|112473.2|112423.2|28
1736171200000|2025-01-06 13:46:40|112477.8|112427.8|112473.7|112423.7|112480.5|112430.5|112470.9|112420.9|25
1736171210000|2025-01-06 13:46:50|112475|112425|112473.5|112423.5|112477.7|112427.7|112473.5|112423.5|19
1736171220000|2025-01-06 13:47:00|112472|112422|112474.9|112424.9|112490.2|112440.2|112470.1|112420.1|33
1736171230000|2025-01-06 13:47:10|112474.6|112424.6|112453.3|112428.3|112474.6|112430.2|112444.9|112419.9|35
1736171240000|2025-01-06 13:47:20|112447.1|112422.1|112453.6|112428.6|112458.5|112433.5|112447.1|112422.1|29
1736171250000|2025-01-06 13:47:30|112453.5|112428.5|112457.9|112407.9|112459.9|112432.1|112438.1|112407.9|24
1736171260000|2025-01-06 13:47:40|112456.6|112406.6|112466.9|112416.9|112466.9|112416.9|112454.2|112404.2|33
1736171270000|2025-01-06 13:47:50|112467.9|112417.9|112458.6|112433.6|112475|112440.1|112457.6|112417.9|23
1736171280000|2025-01-06 13:48:00|112459.3|112434.3|112466.8|112441.8|112466.8|112441.8|112457.9|112432.9|26
1736171290000|2025-01-06 13:48:10|112477.7|112452.7|112489.7|112464.7|112490.3|112465.3|112472.1|112447.1|35
1736171300000|2025-01-06 13:48:20|112486.7|112461.7|112490.1|112440.1|112493|112465.9|112478.9|112440.1|24
1736171310000|2025-01-06 13:48:30|112489.4|112439.4|112473.9|112423.9|112495.1|112445.1|112472.2|112422.2|39
1736171320000|2025-01-06 13:48:40|112474.5|112424.5|112474.9|112424.9|112479.1|112429.1|112472.9|112422.9|25
1736171330000|2025-01-06 13:48:50|112475.1|112425.1|112453.8|112403.8|112478.7|112428.7|112453.8|112403.8|33
1736171340000|2025-01-06 13:49:00|112453|112403|112436.9|112386.9|112453|112403|112436.9|112386.9|33
1736171350000|2025-01-06 13:49:10|112437|112387|112445.5|112395.5|112445.5|112395.5|112433.5|112383.5|30
1736171360000|2025-01-06 13:49:20|112446.8|112396.8|112471.9|112421.9|112474.1|112424.1|112446.8|112396.8|35
1736171370000|2025-01-06 13:49:30|112475.1|112425.1|112490.7|112440.7|112497.3|112447.3|112473.8|112423.8|36
1736171380000|2025-01-06 13:49:40|112489.3|112439.3|112499.1|112449.1|112499.1|112449.1|112483.9|112433.9|41
1736171390000|2025-01-06 13:49:50|112497.6|112447.6|112492.1|112442.1|112506.3|112465.1|112484.9|112437.8|26
1736171400000|2025-01-06 13:50:00|112490.8|112440.8|112488.8|112438.8|112499|112449|112488.8|112438.8|26
1736171410000|2025-01-06 13:50:10|112486.1|112436.1|112455.8|112405.8|112487.5|112437.5|112455.8|112405.8|31
1736171420000|2025-01-06 13:50:20|112455.6|112405.6|112458.1|112408.1|112458.7|112408.7|112448|112398|37
1736171430000|2025-01-06 13:50:30|112460.9|112410.9|112465.4|112415.4|112465.4|112415.4|112458.8|112408.8|25
1736171440000|2025-01-06 13:50:40|112465.6|112415.6|112471.3|112421.3|112472.9|112422.9|112456.1|112406.1|32
1736171450000|2025-01-06 13:50:50|112464.9|112414.9|112444.9|112394.9|112464.9|112414.9|112443.4|112393.4|46
1736171460000|2025-01-06 13:51:00|112440|112390|112451.8|112401.8|112457.3|112407.3|112438|112388|33
1736171470000|2025-01-06 13:51:10|112453.2|112403.2|112447.4|112397.4|112453.5|112403.5|112444.9|112394.9|31
1736171480000|2025-01-06 13:51:20|112449.2|112399.2|112470.5|112420.5|112470.5|112420.5|112449.2|112399.2|34
1736171490000|2025-01-06 13:51:30|112471.6|112421.6|112469.9|112419.9|112473.3|112423.3|112464.5|112414.5|30
1736171500000|2025-01-06 13:51:40|112469.3|112419.3|112476.7|112426.7|112479.2|112429.2|112467.7|112417.7|29
1736171510000|2025-01-06 13:51:50|112474.9|112424.9|112476.2|112426.2|112480|112430|112464.5|112414.5|34
1736171520000|2025-01-06 13:52:00|112476|112426|112472.3|112422.3|112482|112432|112471.6|112421.6|26
1736171530000|2025-01-06 13:52:10|112473.6|112423.6|112478.9|112428.9|112483.2|112433.2|112463.7|112413.7|40
1736171540000|2025-01-06 13:52:20|112479.1|112429.1|112485|112435|112485.9|112435.9|112478.9|112428.9|23
1736171550000|2025-01-06 13:52:30|112484.1|112434.1|112484.4|112434.4|112497.3|112447.3|112482.8|112432.8|39
1736171560000|2025-01-06 13:52:40|112484.5|112434.5|112485|112435|112490|112440|112480.6|112430.6|27
1736171570000|2025-01-06 13:52:50|112485.1|112435.1|112489.8|112439.8|112493.5|112443.5|112485|112435|34
1736171580000|2025-01-06 13:53:00|112489.3|112439.3|112489.4|112439.4|112492.4|112442.4|112477.3|112427.3|33
1736171590000|2025-01-06 13:53:10|112487.9|112437.9|112497.8|112447.8|112506.4|112456.4|112485.9|112435.9|42
1736171600000|2025-01-06 13:53:20|112498.5|112448.5|112511.8|112461.8|112516.1|112466.1|112497.8|112447.8|40
1736171610000|2025-01-06 13:53:30|112510.5|112460.5|112497.1|112447.1|112512.6|112462.6|112497.1|112447.1|31
1736171620000|2025-01-06 13:53:40|112495.7|112445.7|112466|112441|112495.7|112447|112458.8|112433.8|39
1736171630000|2025-01-06 13:53:50|112467.2|112442.2|112494.9|112469.9|112494.9|112469.9|112465.8|112440.8|39
1736171640000|2025-01-06 13:54:00|112493.1|112468.1|112483.6|112458.6|112501.6|112476.6|112483.4|112458.4|23
1736171650000|2025-01-06 13:54:10|112484.4|112459.4|112479.2|112454.2|112486.9|112461.9|112479.2|112454.2|12
1736171660000|2025-01-06 13:54:20|112483.4|112458.4|112470.8|112445.8|112483.4|112458.4|112463|112438|29
1736171670000|2025-01-06 13:54:30|112472.4|112447.4|112458|112433|112472.4|112447.4|112455.3|112430.3|23
1736171680000|2025-01-06 13:54:40|112456.9|112431.9|112443|112418|112457.9|112432.9|112440.7|112415.7|41
1736171690000|2025-01-06 13:54:50|112442.4|112417.4|112451.9|112426.9|112452.9|112427.9|112441.4|112416.4|26
1736171700000|2025-01-06 13:55:00|112451.2|112426.2|112460.1|112435.1|112462|112437|112450.9|112425.9|32
1736171710000|2025-01-06 13:55:10|112460.4|112435.4|112458.9|112433.9|112460.9|112435.9|112458|112433|16
1736171720000|2025-01-06 13:55:20|112458.6|112433.6|112462.9|112437.9|112469.8|112444.8|112458.6|112433.6|28
1736171730000|2025-01-06 13:55:30|112461.5|112436.5|112451.6|112426.6|112462.5|112437.5|112450.9|112425.9|22
1736171740000|2025-01-06 13:55:40|112450.5|112425.5|112436.9|112411.9|112451.4|112426.4|112434.8|112409.8|23
1736171750000|2025-01-06 13:55:50|112435.6|112410.6|112438.2|112413.2|112440.6|112415.6|112433|112408|35
1736171760000|2025-01-06 13:56:00|112437.1|112412.1|112442|112417|112455.1|112430.1|112437.1|112412.1|30
1736171770000|2025-01-06 13:56:10|112441.4|112416.4|112438.9|112413.9|112443.3|112418.3|112437.3|112412.3|22
1736171780000|2025-01-06 13:56:20|112439.9|112414.9|112451.2|112426.2|112452.5|112427.5|112439.9|112414.9|33
1736171790000|2025-01-06 13:56:30|112452.5|112427.5|112460.9|112435.9|112463.8|112438.8|112449.4|112424.4|27
1736171800000|2025-01-06 13:56:40|112459.9|112434.9|112477.5|112452.5|112478.2|112453.2|112458.4|112433.4|28
1736171810000|2025-01-06 13:56:50|112476.2|112451.2|112448.5|112423.5|112476.2|112451.2|112447.7|112422.7|32
1736171820000|2025-01-06 13:57:00|112449.5|112424.5|112451.1|112426.1|112461.3|112436.3|112447.2|112422.2|21
1736171830000|2025-01-06 13:57:10|112449.9|112424.9|112443.2|112418.2|112451.8|112426.8|112442.8|112417.8|30
1736171840000|2025-01-06 13:57:20|112442.3|112417.3|112432|112407|112442.3|112417.3|112429.7|112404.7|20
1736171850000|2025-01-06 13:57:30|112431.8|112406.8|112416.1|112391.1|112432.9|112407.9|112412.8|112387.8|27
1736171860000|2025-01-06 13:57:40|112416.9|112391.9|112433.2|112408.2|112434.6|112409.6|112413.3|112388.3|33
1736171870000|2025-01-06 13:57:50|112429.4|112404.4|112433.5|112408.5|112438.3|112413.3|112423.2|112398.2|25
1736171880000|2025-01-06 13:58:00|112434.4|112409.4|112440.3|112415.3|112444.1|112419.1|112434.4|112409.4|30
1736171890000|2025-01-06 13:58:10|112443.1|112418.1|112460.6|112435.6|112465.4|112440.4|112442.4|112417.4|27
1736171900000|2025-01-06 13:58:20|112460|112435|112436.9|112411.9|112460|112435|112436.4|112411.4|29
1736171910000|2025-01-06 13:58:30|112435.3|112410.3|112436.4|112411.4|112437.7|112412.7|112430.2|112405.2|42
1736171920000|2025-01-06 13:58:40|112437.3|112412.3|112434.6|112409.6|112438|112413|112433.1|112408.1|32
1736171930000|2025-01-06 13:58:50|112435.9|112410.9|112436.6|112411.6|112448.8|112423.8|112433.9|112408.9|32
1736171940000|2025-01-06 13:59:00|112437.5|112412.5|112427.8|112402.8|112437.5|112412.5|112423.4|112398.4|38
1736171950000|2025-01-06 13:59:10|112428.8|112403.8|112421.8|112396.8|112429|112404|112420.2|112395.2|37
1736171960000|2025-01-06 13:59:20|112422.4|112397.4|112418.7|112393.7|112429.5|112404.5|112413.6|112388.6|49
1736171970000|2025-01-06 13:59:30|112418.4|112393.4|112414.3|112389.3|112418.4|112393.4|112411.1|112386.1|48
1736171980000|2025-01-06 13:59:40|112413.8|112388.8|112412|112387|112415.7|112390.7|112406.2|112381.2|53
1736171990000|2025-01-06 13:59:50|112413.2|112388.2|112417.1|112392.1|112422|112397|112409.9|112384.9|45
1736172000000|2025-01-06 14:00:00|112413.5|112388.5|112374.2|112349.2|112413.6|112388.6|112374.2|112349.2|43
1736172010000|2025-01-06 14:00:10|112372.3|112347.3|112419.5|112394.5|112422.5|112397.5|112372.3|112347.3|46
1736172020000|2025-01-06 14:00:20|112418.7|112393.7|112393.7|112368.7|112418.7|112393.7|112390|112365|50
1736172030000|2025-01-06 14:00:30|112393.5|112368.5|112366.4|112341.4|112394.9|112369.9|112366.4|112341.4|58
1736172040000|2025-01-06 14:00:40|112364.9|112339.9|112357.4|112332.4|112371.5|112346.5|112356.1|112331.1|45
1736172050000|2025-01-06 14:00:50|112357.8|112332.8|112363|112338|112363|112338|112356.7|112331.7|32
1736172060000|2025-01-06 14:01:00|112364.1|112339.1|112356.8|112331.8|112369.8|112344.8|112353.6|112328.6|40
1736172070000|2025-01-06 14:01:10|112355.4|112330.4|112356.8|112331.8|112365.8|112340.8|112350|112325|47
1736172080000|2025-01-06 14:01:20|112355.8|112330.8|112344.1|112319.1|112359.8|112334.8|112344.1|112319.1|46
1736172090000|2025-01-06 14:01:30|112342.3|112317.3|112348.1|112323.1|112348.7|112323.7|112339.4|112314.4|46
1736172100000|2025-01-06 14:01:40|112348.8|112323.8|112364.9|112339.9|112368.1|112343.1|112348.8|112323.8|56
1736172110000|2025-01-06 14:01:50|112367|112342|112387.8|112362.8|112388.2|112363.2|112364.9|112339.9|63
1736172120000|2025-01-06 14:02:00|112388.8|112363.8|112407.1|112382.1|112411.2|112386.2|112387.8|112362.8|52
1736172130000|2025-01-06 14:02:10|112408.1|112383.1|112401.4|112376.4|112409.1|112384.1|112401.3|112376.3|46
1736172140000|2025-01-06 14:02:20|112402.5|112377.5|112396.1|112371.1|112408.3|112383.3|112391.4|112366.4|42
1736172150000|2025-01-06 14:02:30|112395.1|112370.1|112390.4|112365.4|112402.1|112377.1|112389.3|112364.3|47
1736172160000|2025-01-06 14:02:40|112389.1|112364.1|112363.8|112338.8|112389.1|112364.1|112363.3|112338.3|50
1736172170000|2025-01-06 14:02:50|112363.5|112338.5|112359.6|112334.6|112364|112339|112355.1|112330.1|45
1736172180000|2025-01-06 14:03:00|112357.9|112332.9|112354.6|112329.6|112367.9|112336.3|112350.7|112313.7|40
1736172190000|2025-01-06 14:03:10|112358.3|112333.3|112351.6|112326.6|112358.3|112333.3|112351.6|112326.6|19
1736172200000|2025-01-06 14:03:20|112353.1|112328.1|112357|112332|112363.3|112338.3|112352.1|112327.1|38
1736172210000|2025-01-06 14:03:30|112355.8|112330.8|112352.3|112327.3|112355.8|112330.8|112338.1|112313.1|44
1736172220000|2025-01-06 14:03:40|112353.2|112328.2|112360.1|112335.1|112361|112336|112353.2|112328.2|36
1736172230000|2025-01-06 14:03:50|112359.5|112334.5|112377|112352|112377|112352|112359.1|112334.1|47
1736172240000|2025-01-06 14:04:00|112376.1|112351.1|112350.1|112325.1|112385.9|112360.9|112349.6|112324.6|54
1736172250000|2025-01-06 14:04:10|112350.9|112325.9|112340.7|112315.7|112350.9|112325.9|112336.1|112311.1|40
1736172260000|2025-01-06 14:04:20|112341|112316|112332.3|112307.3|112341.6|112316.6|112326.4|112301.4|40
1736172270000|2025-01-06 14:04:30|112331.4|112306.4|112361.6|112336.6|112362.9|112337.9|112331.4|112306.4|53
1736172280000|2025-01-06 14:04:40|112362.6|112337.6|112372.3|112347.3|112373.4|112348.4|112360.9|112335.9|42
1736172290000|2025-01-06 14:04:50|112371.4|112346.4|112388.7|112363.7|112389.8|112364.8|112371.4|112346.4|34
1736172300000|2025-01-06 14:05:00|112388.6|112363.6|112370.6|112345.6|112389.3|112364.3|112358.9|112333.9|46
1736172310000|2025-01-06 14:05:10|112371.6|112346.6|112360.5|112335.5|112371.6|112346.6|112355.4|112330.4|53
1736172320000|2025-01-06 14:05:20|112359.5|112334.5|112359.2|112334.2|112362.5|112337.5|112357.5|112332.5|40
1736172330000|2025-01-06 14:05:30|112358.9|112333.9|112359|112334|112361.8|112336.8|112353.2|112328.2|52
1736172340000|2025-01-06 14:05:40|112359.8|112334.8|112353.7|112328.7|112365.3|112340.3|112349.3|112324.3|51
1736172350000|2025-01-06 14:05:50|112356.1|112331.1|112337.9|112312.9|112356.5|112331.5|112332.7|112307.7|48
1736172360000|2025-01-06 14:06:00|112338.5|112313.5|112336.2|112311.2|112350|112325|112323.1|112298.1|54
1736172370000|2025-01-06 14:06:10|112330.1|112305.1|112319.8|112294.8|112343.9|112318.9|112318.1|112293.1|48
1736172380000|2025-01-06 14:06:20|112319.2|112294.2|112308.5|112283.5|112321.6|112296.6|112305.9|112280.9|36
1736172390000|2025-01-06 14:06:30|112309.4|112284.4|112313.6|112288.6|112315|112290|112308.6|112283.6|39
1736172400000|2025-01-06 14:06:40|112314.6|112289.6|112338.5|112313.5|112340|112315|112314.6|112289.6|44
1736172410000|2025-01-06 14:06:50|112337.8|112312.8|112356.6|112331.6|112358.5|112333.5|112337.8|112312.8|35
1736172420000|2025-01-06 14:07:00|112357.5|112332.5|112364.5|112339.5|112365.2|112340.2|112345|112320|47
1736172430000|2025-01-06 14:07:10|112363.7|112338.7|112376.8|112351.8|112383.7|112358.7|112363.7|112338.7|40
1736172440000|2025-01-06 14:07:20|112377.8|112352.8|112373.3|112348.3|112388.1|112363.1|112373.3|112348.3|34
1736172450000|2025-01-06 14:07:30|112375.6|112350.6|112366.3|112341.3|112375.6|112350.6|112358.1|112333.1|46
1736172460000|2025-01-06 14:07:40|112366.9|112341.9|112383.1|112333.1|112383.5|112349.6|112363.4|112331.5|37
1736172470000|2025-01-06 14:07:50|112383.5|112333.5|112367.9|112317.9|112383.5|112333.5|112367.3|112317.3|27
1736172480000|2025-01-06 14:08:00|112368.5|112318.5|112368.8|112318.8|112370.4|112320.4|112365.4|112315.4|21
1736172490000|2025-01-06 14:08:10|112366.6|112316.6|112367.7|112342.7|112374.1|112343.8|112354.9|112314.6|46
1736172500000|2025-01-06 14:08:20|112368.6|112343.6|112363.2|112338.2|112370.4|112345.4|112358.8|112333.8|48
1736172510000|2025-01-06 14:08:30|112361.8|112336.8|112320.4|112295.4|112364.2|112339.2|112306.3|112281.3|43
1736172520000|2025-01-06 14:08:40|112319.9|112294.9|112360.5|112335.5|112360.5|112335.5|112319.9|112294.9|38
1736172530000|2025-01-06 14:08:50|112362|112337|112373.5|112323.5|112378.2|112338.6|112350.8|112319.4|32
1736172540000|2025-01-06 14:09:00|112373.4|112323.4|112350|112325|112376.1|112326.3|112342.5|112306.1|41
1736172550000|2025-01-06 14:09:10|112349.4|112324.4|112386.5|112361.5|112386.5|112361.5|112349.4|112315.5|45
1736172560000|2025-01-06 14:09:20|112391.9|112366.9|112379.4|112354.4|112398.4|112373.4|112372.4|112347.4|45
1736172570000|2025-01-06 14:09:30|112379.3|112354.3|112372|112347|112379.8|112354.8|112361.8|112336.8|31
1736172580000|2025-01-06 14:09:40|112371.6|112346.6|112405.9|112355.9|112407.6|112360.4|112370.8|112345.4|38
1736172590000|2025-01-06 14:09:50|112406.4|112356.4|112399.3|112349.3|112407.9|112357.9|112397.5|112347.5|31
1736172600000|2025-01-06 14:10:00|112402.3|112352.3|112433|112383|112437.6|112390.8|112401.7|112351.7|38
1736172610000|2025-01-06 14:10:10|112434.5|112384.5|112429.6|112379.6|112438.1|112400.7|112412.1|112375.9|27
1736172620000|2025-01-06 14:10:20|112427|112377|112432.7|112382.7|112432.9|112382.9|112427|112377|26
1736172630000|2025-01-06 14:10:30|112432.9|112382.9|112409.3|112359.3|112434.2|112384.2|112386.9|112357|38
1736172640000|2025-01-06 14:10:40|112412|112362|112405.3|112355.3|112422.7|112372.7|112400.9|112350.9|44
1736172650000|2025-01-06 14:10:50|112406.5|112356.5|112424.5|112374.5|112436.8|112386.8|112406.5|112356.5|43
1736172660000|2025-01-06 14:11:00|112426|112376|112428.9|112378.9|112432|112382|112425.6|112375.6|35
1736172670000|2025-01-06 14:11:10|112430.2|112380.2|112420.1|112370.1|112430.2|112380.2|112404.8|112354.8|39
1736172680000|2025-01-06 14:11:20|112419.3|112369.3|112407.4|112382.4|112419.3|112384.3|112404.7|112354.7|34
1736172690000|2025-01-06 14:11:30|112407.1|112382.1|112405.5|112380.5|112407.9|112382.9|112399.9|112374.9|23
1736172700000|2025-01-06 14:11:40|112406.1|112381.1|112430|112405|112431.5|112406.5|112402.5|112377.5|37
1736172710000|2025-01-06 14:11:50|112428.6|112403.6|112433.5|112408.5|112439.3|112414.3|112428.6|112403.6|42
1736172720000|2025-01-06 14:12:00|112434.9|112409.9|112427.1|112402.1|112437|112412|112426.8|112401.8|36
1736172730000|2025-01-06 14:12:10|112426.1|112401.1|112414.8|112389.8|112427.1|112402.1|112414.3|112389.3|42
1736172740000|2025-01-06 14:12:20|112411.2|112386.2|112406|112381|112411.2|112386.2|112403.2|112378.2|21
1736172750000|2025-01-06 14:12:30|112403.5|112378.5|112391.5|112366.5|112411.8|112386.8|112389.5|112364.5|41
1736172760000|2025-01-06 14:12:40|112391.9|112366.9|112387.4|112362.4|112392.2|112367.2|112380.3|112355.3|17
1736172770000|2025-01-06 14:12:50|112387.8|112362.8|112400.3|112375.3|112406.1|112381.1|112387.8|112362.8|56
1736172780000|2025-01-06 14:13:00|112400.4|112375.4|112411.8|112386.8|112411.8|112386.8|112400.4|112375.4|38
1736172790000|2025-01-06 14:13:10|112412.1|112387.1|112436.1|112411.1|112438.5|112413.5|112412.1|112387.1|34
1736172800000|2025-01-06 14:13:20|112435.1|112410.1|112433.6|112408.6|112442.5|112417.5|112431.8|112406.8|31
1736172810000|2025-01-06 14:13:30|112434.5|112409.5|112433.5|112408.5|112441.9|112416.9|112425.5|112400.5|33
1736172820000|2025-01-06 14:13:40|112432.7|112407.7|112435.1|112410.1|112438.3|112413.3|112428.4|112403.4|29
1736172830000|2025-01-06 14:13:50|112436.6|112411.6|112435.7|112410.7|112441|112416|112434.2|112409.2|18
1736172840000|2025-01-06 14:14:00|112434.7|112409.7|112432|112407|112438.8|112413.8|112428.1|112403.1|24
1736172850000|2025-01-06 14:14:10|112433|112408|112434.3|112409.3|112436.9|112411.9|112433|112408|15
1736172860000|2025-01-06 14:14:20|112435.7|112410.7|112429.3|112404.3|112437|112412|112426.1|112401.1|29
1736172870000|2025-01-06 14:14:30|112427.8|112402.8|112453.3|112403.3|112454.1|112414.7|112427.8|112402.8|28
1736172880000|2025-01-06 14:14:40|112453.6|112403.6|112451.8|112401.8|112457.2|112407.2|112450.2|112400.2|16
1736172890000|2025-01-06 14:14:50|112452|112402|112439.6|112414.6|112453.5|112416.4|112437.3|112402|17
1736172900000|2025-01-06 14:15:00|112440.8|112415.8|112437.1|112412.1|112440.8|112415.8|112435.9|112410.9|19
1736172910000|2025-01-06 14:15:10|112437.9|112412.9|112441.6|112416.6|112458.9|112433.9|112437.9|112412.9|41
1736172920000|2025-01-06 14:15:20|112441.5|112416.5|112520|112470|112525.1|112475.1|112441.5|112416.5|40
1736172930000|2025-01-06 14:15:30|112520.1|112470.1|112716.6|112666.6|112716.6|112666.6|112495.6|112466.4|70
1736172940000|2025-01-06 14:15:40|112746.3|112696.3|112721|112671|112845.9|112795.9|112708|112658|80
1736172950000|2025-01-06 14:15:50|112724.3|112674.3|112727.8|112677.8|112768.5|112718.5|112701.7|112651.7|70
1736172960000|2025-01-06 14:16:00|112714.9|112664.9|112700.4|112650.4|112725.3|112675.3|112665.5|112615.5|78
1736172970000|2025-01-06 14:16:10|112697.4|112647.4|112778.8|112728.8|112814.3|112764.3|112682.9|112632.9|71
1736172980000|2025-01-06 14:16:20|112780.7|112730.7|112862.1|112730.3|112943.3|112893.3|112780.7|112730.3|74
1736172990000|2025-01-06 14:16:30|112863|112731.6|112994.9|112944.9|113035|112984.5|112815.3|112728.8|69
1736173000000|2025-01-06 14:16:40|113023.3|112973.3|113019.9|112969.9|113104.3|113026.2|112951.5|112874.6|76
1736173010000|2025-01-06 14:16:50|113022.4|112972.4|113016.2|112966.2|113081.1|113016.3|112983.9|112900.2|71
1736173020000|2025-01-06 14:17:00|113013.2|112963.2|113009|112959|113063.4|112991.8|113004.1|112918.5|71
1736173030000|2025-01-06 14:17:10|113008.1|112958.1|112909|112859|113009.4|112959.4|112887.6|112837.6|71
1736173040000|2025-01-06 14:17:20|112903.7|112853.7|112962.3|112912.3|112998.8|112948.8|112873.4|112796.6|74
1736173050000|2025-01-06 14:17:30|112968.3|112918.3|112996.3|112946.3|113010.4|112960.4|112953.8|112903.8|52
1736173060000|2025-01-06 14:17:40|112994.6|112944.6|113010.8|112960.8|113021.9|112971.9|112976.8|112926.8|64
1736173070000|2025-01-06 14:17:50|113008.9|112958.9|112969.1|112919.1|113014.4|112964.4|112936.9|112886.9|59
1736173080000|2025-01-06 14:18:00|112962|112912|113017.6|112967.6|113033.9|112983.9|112961|112911|60
1736173090000|2025-01-06 14:18:10|113024.5|112974.5|113022.6|112972.6|113038.3|112988.3|112994.7|112955.3|60
1736173100000|2025-01-06 14:18:20|113029|112979|113133.4|113083.4|113142.2|113092.2|113010.3|112960.3|71
1736173110000|2025-01-06 14:18:30|113135.6|113085.6|113110.7|113060.7|113146.3|113096.3|113096|113046|62
1736173120000|2025-01-06 14:18:40|113111.9|113061.9|113140.4|113090.4|113147.3|113097.3|113103.1|113053.1|50
1736173130000|2025-01-06 14:18:50|113138.1|113088.1|113137.7|113087.7|113148.9|113098.9|113101|113051|54
1736173140000|2025-01-06 14:19:00|113147.5|113097.5|113071.8|113021.8|113153.7|113103.7|113071.8|113021.8|55
1736173150000|2025-01-06 14:19:10|113068|113018|113049.4|112999.4|113087.6|113037.6|113040.6|112990.6|61
1736173160000|2025-01-06 14:19:20|113049.6|112999.6|113047.7|112997.7|113101.3|113051.3|113044.7|112994.7|58
1736173170000|2025-01-06 14:19:30|113043.4|112993.4|113050.5|113000.5|113056.6|113006.6|113016.7|112966.7|57
1736173180000|2025-01-06 14:19:40|113049.1|112999.1|113072.3|113022.3|113095.3|113045.3|113048.7|112998.7|60
1736173190000|2025-01-06 14:19:50|113072.6|113022.6|113098.4|113048.4|113109.3|113059.3|113069.5|113019.5|64
1736173200000|2025-01-06 14:20:00|113099.6|113049.6|113111.2|113061.2|113128.7|113078.7|113096.1|113046.1|71
1736173210000|2025-01-06 14:20:10|113115.5|113065.5|113122.8|113072.8|113150.7|113100.7|113114.5|113064.5|70
1736173220000|2025-01-06 14:20:20|113122.5|113072.5|113090|113040|113125.8|113075.8|113076.5|113026.5|71
1736173230000|2025-01-06 14:20:30|113090.7|113040.7|113089.9|113039.9|113114.9|113071.1|113067.9|113017.9|63
1736173240000|2025-01-06 14:20:40|113091.3|113041.3|113103.2|113053.2|113109.8|113074|113083.5|113033.5|46
1736173250000|2025-01-06 14:20:50|113102.3|113052.3|113097|113072|113115.8|113088.9|113096|113052.3|40
1736173260000|2025-01-06 14:21:00|113111.5|113086.5|113041.9|112991.9|113123.8|113086.5|113041.9|112991.9|54
1736173270000|2025-01-06 14:21:10|113037.4|112987.4|113048|112998|113066.4|113016.4|113028.6|112978.6|59
1736173280000|2025-01-06 14:21:20|113047.1|112997.1|113012.4|112962.4|113051.9|113001.9|113008.2|112958.2|55
1736173290000|2025-01-06 14:21:30|113022.9|112972.9|113056.6|113006.6|113058.9|113008.9|113021.5|112971.5|47
1736173300000|2025-01-06 14:21:40|113068.5|113018.5|113057.5|113032.5|113094.4|113053.2|113052.5|113012.7|57
1736173310000|2025-01-06 14:21:50|113056.9|113031.9|113096.2|113071.2|113096.2|113071.2|113056.9|113031.9|55
1736173320000|2025-01-06 14:22:00|113094.3|113069.3|113055|113030|113105.7|113080.7|113053.6|113028.6|55
1736173330000|2025-01-06 14:22:10|113053.2|113028.2|113056|113006|113070|113032.7|113037.2|112997.9|55
1736173340000|2025-01-06 14:22:20|113054.8|113004.8|113037.8|112987.8|113060.3|113010.3|113034.4|112984.4|32
1736173350000|2025-01-06 14:22:30|113038.9|112988.9|113041.1|112991.1|113047.6|112997.6|113028|112978|47
1736173360000|2025-01-06 14:22:40|113039.3|112989.3|113018.2|112968.2|113039.3|112989.3|113017.7|112967.7|49
1736173370000|2025-01-06 14:22:50|113021|112971|113008.1|112983.1|113034|112986.4|112999.7|112968.6|40
1736173380000|2025-01-06 14:23:00|113005.2|112980.2|113009.6|112959.6|113013.9|112986.3|112997.5|112953.7|41
1736173390000|2025-01-06 14:23:10|113010.3|112960.3|113025.6|112975.6|113027.6|112986|112991.9|112950.6|55
1736173400000|2025-01-06 14:23:20|113024.4|112974.4|113017.3|112967.3|113033.6|112983.6|113008.7|112958.7|58
1736173410000|2025-01-06 14:23:30|113017.8|112967.8|112994.8|112969.8|113019.3|112969.8|112987.3|112948.9|53
1736173420000|2025-01-06 14:23:40|112995.7|112970.7|112940.2|112890.2|112995.7|112970.7|112938.8|112890.2|57
1736173430000|2025-01-06 14:23:50|112932.2|112882.2|112898.1|112848.1|112936.1|112886.1|112895|112845|51
1736173440000|2025-01-06 14:24:00|112902.6|112852.6|112938.8|112888.8|112940.9|112890.9|112891|112841|63
1736173450000|2025-01-06 14:24:10|112939.7|112889.7|112960.5|112910.5|112972.4|112922.4|112926.1|112876.1|68
1736173460000|2025-01-06 14:24:20|112966.4|112916.4|113022.6|112972.6|113028.9|112978.9|112966.4|112916.4|57
1736173470000|2025-01-06 14:24:30|113019.1|112969.1|113013.6|112963.6|113024.4|112974.4|112990.6|112940.6|45
1736173480000|2025-01-06 14:24:40|113004.9|112954.9|113032|112982|113032.7|112982.7|113004.9|112954.9|52
1736173490000|2025-01-06 14:24:50|113029.8|112979.8|113028|112978|113030|112980|113007.4|112957.4|40
1736173500000|2025-01-06 14:25:00|113031.6|112981.6|113000.7|112950.7|113048.2|112998.2|112997|112947|45
1736173510000|2025-01-06 14:25:10|113001.2|112951.2|112985|112935|113007.6|112957.6|112983.4|112933.4|47
1736173520000|2025-01-06 14:25:20|112983.5|112933.5|112935.8|112885.8|112989.5|112939.5|112932.9|112882.9|56
1736173530000|2025-01-06 14:25:30|112937.4|112887.4|112910.4|112860.4|112937.5|112887.5|112910.4|112860.4|66
1736173540000|2025-01-06 14:25:40|112913.4|112863.4|112928.2|112878.2|112931.5|112881.5|112912.4|112862.4|49
1736173550000|2025-01-06 14:25:50|112928.3|112878.3|112937.7|112887.7|112938|112888|112920.1|112870.1|46
1736173560000|2025-01-06 14:26:00|112936.9|112886.9|112968.6|112918.6|112969|112919|112936.2|112886.2|52
1736173570000|2025-01-06 14:26:10|112958.9|112908.9|112966.8|112916.8|112969.7|112919.7|112943|112893|51
1736173580000|2025-01-06 14:26:20|112966|112916|112986.9|112936.9|112991.5|112941.5|112966|112916|41
1736173590000|2025-01-06 14:26:30|112987.8|112937.8|112974.8|112924.8|112999.7|112949.7|112973.8|112923.8|40
1736173600000|2025-01-06 14:26:40|112973.1|112923.1|112948|112898|112975.2|112925.2|112948|112898|33
1736173610000|2025-01-06 14:26:50|112947.5|112897.5|112932|112882|112951.8|112901.8|112921.2|112871.2|50
1736173620000|2025-01-06 14:27:00|112932.6|112882.6|112911.2|112861.2|112934|112884|112905.9|112855.9|52
1736173630000|2025-01-06 14:27:10|112911.3|112861.3|112911.8|112861.8|112917|112867|112905.8|112855.8|34
1736173640000|2025-01-06 14:27:20|112912.4|112862.4|112915.8|112865.8|112921|112871|112912.2|112862.2|17
1736173650000|2025-01-06 14:27:30|112917.8|112867.8|112892.4|112842.4|112917.8|112867.8|112887.4|112837.4|54
1736173660000|2025-01-06 14:27:40|112891.7|112841.7|112885.1|112835.1|112895.4|112845.4|112879.3|112829.3|52
1736173670000|2025-01-06 14:27:50|112884|112834|112876|112826|112895.9|112845.9|112873.3|112823.3|40
1736173680000|2025-01-06 14:28:00|112875.5|112825.5|112870.1|112820.1|112876.4|112826.4|112863.6|112813.6|44
1736173690000|2025-01-06 14:28:10|112867.3|112817.3|112863.5|112813.5|112873.3|112823.3|112858.4|112808.4|36
1736173700000|2025-01-06 14:28:20|112870.6|112820.6|112856.6|112806.6|112872.4|112822.4|112852.1|112802.1|41
1736173710000|2025-01-06 14:28:30|112856.5|112806.5|112827.1|112777.1|112856.5|112806.5|112822.4|112772.4|55
1736173720000|2025-01-06 14:28:40|112825.9|112775.9|112810.4|112760.4|112829.5|112779.5|112808.2|112758.2|50
1736173730000|2025-01-06 14:28:50|112808.5|112758.5|112785.3|112735.3|112808.5|112758.5|112784|112734|37
1736173740000|2025-01-06 14:29:00|112784.6|112734.6|112788.2|112738.2|112796.5|112746.5|112784.6|112734.6|41
1736173750000|2025-01-06 14:29:10|112787.2|112737.2|112780|112730|112788.1|112738.1|112773.8|112723.8|40
1736173760000|2025-01-06 14:29:20|112781.3|112731.3|112769.4|112744.4|112784.6|112755.5|112768.4|112731.3|45
1736173770000|2025-01-06 14:29:30|112770.7|112745.7|112770.3|112745.3|112777|112752|112768.9|112743.9|35
1736173780000|2025-01-06 14:29:40|112771.2|112746.2|112785.9|112760.9|112807|112782|112770.7|112745.7|59
1736173790000|2025-01-06 14:29:50|112788.1|112763.1|112780.4|112755.4|112796.1|112771.1|112777.1|112752.1|54
1736173800000|2025-01-06 14:30:00|112779.5|112754.5|112785.7|112735.7|112793.7|112768.7|112766.6|112730.5|59
1736173810000|2025-01-06 14:30:10|112784.4|112734.4|112754.8|112729.8|112784.4|112742.6|112754|112729|44
1736173820000|2025-01-06 14:30:20|112757.3|112732.3|112775.4|112750.4|112784.8|112755.8|112743.1|112718.1|60
1736173830000|2025-01-06 14:30:30|112776.1|112751.1|112779.2|112754.2|112789.4|112764.4|112769|112744|52
1736173840000|2025-01-06 14:30:40|112780|112755|112809.7|112784.7|112809.7|112784.7|112771.6|112731.8|65
1736173850000|2025-01-06 14:30:50|112807.9|112782.9|112850.6|112825.6|112873.1|112838|112807.9|112782.9|55
1736173860000|2025-01-06 14:31:00|112849.9|112824.9|112860.3|112835.3|112893.1|112853.1|112846.7|112809.1|57
1736173870000|2025-01-06 14:31:10|112864|112839|112890.2|112865.2|112898.7|112873.7|112862.4|112837.4|61
1736173880000|2025-01-06 14:31:20|112887.9|112862.9|112899.8|112874.8|112910.2|112885.2|112874.6|112849.6|58
1736173890000|2025-01-06 14:31:30|112903.6|112878.6|112909.5|112884.5|112914.3|112889.3|112889.1|112864.1|62
1736173900000|2025-01-06 14:31:40|112908.4|112883.4|112896.5|112871.5|112911.2|112886.2|112894.5|112869.5|52
1736173910000|2025-01-06 14:31:50|112897.5|112872.5|112910.7|112885.7|112912.6|112887.6|112883|112858|49
1736173920000|2025-01-06 14:32:00|112912.2|112887.2|112926.8|112901.8|112930.6|112905.6|112908|112883|49
1736173930000|2025-01-06 14:32:10|112927.2|112902.2|112928.9|112903.9|112947.4|112922.4|112920.9|112895.9|48
1736173940000|2025-01-06 14:32:20|112930.7|112905.7|112924.8|112899.8|112948.7|112923.7|112924.8|112899.8|52
1736173950000|2025-01-06 14:32:30|112926.2|112901.2|112875.3|112825.3|112930.5|112905.5|112872|112824.9|56
1736173960000|2025-01-06 14:32:40|112874.9|112824.9|112852.5|112827.5|112876.7|112827.5|112846.9|112810.3|59
1736173970000|2025-01-06 14:32:50|112851.6|112826.6|112882.3|112857.3|112909.4|112877.2|112851.6|112826.6|51
1736173980000|2025-01-06 14:33:00|112883.3|112858.3|112899.2|112874.2|112904.7|112879.7|112880.4|112855.4|43
1736173990000|2025-01-06 14:33:10|112900.1|112875.1|112913.6|112888.6|112920.2|112895.2|112899.1|112874.1|57
1736174000000|2025-01-06 14:33:20|112914.4|112889.4|112908.9|112883.9|112923.2|112898.2|112907.8|112882.8|58
1736174010000|2025-01-06 14:33:30|112909.3|112884.3|112909.7|112884.7|112910.7|112885.7|112902.8|112877.8|50
1736174020000|2025-01-06 14:33:40|112907.1|112882.1|112919.8|112894.8|112923.8|112898.8|112902.7|112877.7|58
1736174030000|2025-01-06 14:33:50|112920.6|112895.6|112924|112899|112927.9|112902.9|112905.4|112880.4|51
1736174040000|2025-01-06 14:34:00|112925.4|112900.4|112912.6|112887.6|112926.9|112901.9|112905.8|112880.8|54
1736174050000|2025-01-06 14:34:10|112913.5|112888.5|112907.4|112882.4|112919.5|112894.5|112905|112880|37
1736174060000|2025-01-06 14:34:20|112905.4|112880.4|112924.6|112899.6|112924.6|112899.6|112904.8|112879.8|26
1736174070000|2025-01-06 14:34:30|112923.2|112898.2|112925.3|112900.3|112926.8|112901.8|112911.7|112886.7|41
1736174080000|2025-01-06 14:34:40|112923.6|112898.6|112929.1|112904.1|112932.1|112907.1|112919.4|112894.4|48
1736174090000|2025-01-06 14:34:50|112930.8|112905.8|112932.7|112907.7|112943.3|112918.3|112930.8|112905.8|53
1736174100000|2025-01-06 14:35:00|112931.9|112906.9|112962.1|112937.1|112965.2|112940.2|112918|112893|64
1736174110000|2025-01-06 14:35:10|112962.2|112937.2|112968|112943|112969.2|112944.2|112957.3|112932.3|42
1736174120000|2025-01-06 14:35:20|112968.6|112943.6|112970.5|112945.5|112976.9|112951.9|112949.4|112924.4|51
1736174130000|2025-01-06 14:35:30|112970.2|112945.2|112962.5|112937.5|112970.2|112945.2|112960.6|112935.6|44
1736174140000|2025-01-06 14:35:40|112961.8|112936.8|112957.8|112932.8|112971.1|112946.1|112954.5|112929.5|49
1736174150000|2025-01-06 14:35:50|112958.5|112933.5|112962|112937|112967|112942|112957.1|112932.1|34
1736174160000|2025-01-06 14:36:00|112964|112939|112985.2|112960.2|112985.7|112960.7|112964|112939|40
1736174170000|2025-01-06 14:36:10|112985.5|112960.5|112958.2|112933.2|112987.7|112962.7|112956.2|112931.2|43
1736174180000|2025-01-06 14:36:20|112956.7|112931.7|112947|112922|112961.4|112936.4|112946.2|112921.2|31
1736174190000|2025-01-06 14:36:30|112946.1|112921.1|112949.3|112924.3|112957.9|112932.9|112945.3|112920.3|39
1736174200000|2025-01-06 14:36:40|112948.9|112923.9|112925.8|112900.8|112951.8|112926.8|112919.7|112894.7|36
1736174210000|2025-01-06 14:36:50|112926.6|112901.6|112922.4|112897.4|112926.6|112901.6|112918.3|112893.3|32
1736174220000|2025-01-06 14:37:00|112923.3|112898.3|112955.3|112930.3|112955.9|112930.9|112918.9|112893.9|46
1736174230000|2025-01-06 14:37:10|112955.7|112930.7|112959.6|112934.6|112959.6|112934.6|112951.3|112926.3|27
1736174240000|2025-01-06 14:37:20|112959.3|112934.3|112945.4|112920.4|112960.6|112935.6|112937.3|112912.3|32
1736174250000|2025-01-06 14:37:30|112942.5|112917.5|112927.3|112902.3|112950.2|112925.2|112927.3|112902.3|40
1736174260000|2025-01-06 14:37:40|112928.3|112903.3|112899.5|112849.5|112929.3|112904.3|112892.2|112849.5|37
1736174270000|2025-01-06 14:37:50|112896.9|112846.9|112889.6|112864.6|112904.1|112864.6|112871.9|112835.4|54
1736174280000|2025-01-06 14:38:00|112890.2|112865.2|112883.7|112858.7|112897.8|112872.8|112875.8|112850.8|39
1736174290000|2025-01-06 14:38:10|112884.8|112859.8|112879.7|112854.7|112885.1|112860.1|112866.1|112841.1|40
1736174300000|2025-01-06 14:38:20|112881|112856|112866.2|112841.2|112884.2|112859.2|112865.6|112840.6|41
1736174310000|2025-01-06 14:38:30|112868|112843|112874.9|112849.9|112874.9|112849.9|112856|112831|44
1736174320000|2025-01-06 14:38:40|112878.7|112853.7|112877.5|112852.5|112881|112856|112872.9|112847.9|42
1736174330000|2025-01-06 14:38:50|112876.9|112851.9|112882.9|112857.9|112914.1|112889.1|112876.9|112851.9|32
1736174340000|2025-01-06 14:39:00|112884.4|112859.4|112933|112908|112933|112908|112884.4|112859.4|55
1736174350000|2025-01-06 14:39:10|112933.3|112908.3|112935.3|112910.3|112940.1|112915.1|112923.2|112898.2|51
1736174360000|2025-01-06 14:39:20|112934.4|112909.4|112912.2|112887.2|112934.4|112909.4|112910.7|112885.7|30
1736174370000|2025-01-06 14:39:30|112913.6|112888.6|112919.4|112894.4|112930.2|112905.2|112908.2|112883.2|50
1736174380000|2025-01-06 14:39:40|112919.7|112894.7|112913.8|112888.8|112919.7|112894.7|112910.3|112885.3|21
1736174390000|2025-01-06 14:39:50|112914.8|112889.8|112921.2|112896.2|112925.9|112900.9|112914.8|112889.8|25
1736174400000|2025-01-06 14:40:00|112920.4|112895.4|112903.5|112878.5|112921.3|112896.3|112899.5|112874.5|31
1736174410000|2025-01-06 14:40:10|112902.9|112877.9|112924.5|112899.5|112925.4|112900.4|112902|112877|32
1736174420000|2025-01-06 14:40:20|112924|112899|112939.2|112914.2|112941.5|112915.3|112919.1|112887.8|42
1736174430000|2025-01-06 14:40:30|112940.7|112915.7|112929.1|112904.1|112941.9|112916.9|112911.6|112886.6|51
1736174440000|2025-01-06 14:40:40|112928.4|112903.4|112938.2|112913.2|112938.9|112913.9|112927.6|112902.6|32
1736174450000|2025-01-06 14:40:50|112937.5|112912.5|112940.1|112915.1|112942.6|112917.6|112929.4|112904.4|36
1736174460000|2025-01-06 14:41:00|112947.8|112922.8|112934.2|112909.2|112947.9|112922.9|112933.3|112908.3|38
1736174470000|2025-01-06 14:41:10|112935.5|112910.5|112930.7|112880.7|112935.5|112910.5|112918.2|112879.6|40
1736174480000|2025-01-06 14:41:20|112930|112880|112935|112885|112941.1|112891.1|112930|112880|39
1736174490000|2025-01-06 14:41:30|112933.7|112883.7|112928|112878|112935.6|112900.5|112917.4|112878|32
1736174500000|2025-01-06 14:41:40|112928.9|112878.9|112907.7|112857.7|112928.9|112878.9|112884.8|112842.6|45
1736174510000|2025-01-06 14:41:50|112908.6|112858.6|112905.7|112855.7|112909.4|112859.4|112904.6|112854.6|35
1736174520000|2025-01-06 14:42:00|112906.7|112856.7|112923.4|112873.4|112924.7|112874.7|112906.6|112856.6|44
1736174530000|2025-01-06 14:42:10|112921.9|112871.9|112971|112921|112976|112926|112920.2|112870.2|55
1736174540000|2025-01-06 14:42:20|112971.1|112921.1|112974.9|112924.9|112985.7|112935.7|112966.4|112916.4|52
1736174550000|2025-01-06 14:42:30|112976.9|112926.9|112977.5|112927.5|112980.2|112930.2|112964.5|112914.5|32
1736174560000|2025-01-06 14:42:40|112978.5|112928.5|112981.1|112931.1|112985.5|112935.5|112975.7|112925.7|35
1736174570000|2025-01-06 14:42:50|112980.2|112930.2|112970|112920|112983.1|112933.1|112970|112920|32
1736174580000|2025-01-06 14:43:00|112969.2|112919.2|112963.6|112938.6|112969.2|112938.6|112955.4|112914.6|35
1736174590000|2025-01-06 14:43:10|112964.4|112939.4|112961.1|112936.1|112969.7|112944.7|112959.8|112934.8|25
1736174600000|2025-01-06 14:43:20|112960.6|112935.6|112965.1|112940.1|112967.4|112942.4|112959.8|112934.8|22
1736174610000|2025-01-06 14:43:30|112965.3|112940.3|112950.6|112925.6|112965.3|112940.3|112949.4|112924.4|26
1736174620000|2025-01-06 14:43:40|112949.5|112924.5|112952|112927|112955.8|112930.8|112947.5|112922.5|31
1736174630000|2025-01-06 14:43:50|112951.1|112926.1|112996.1|112946.1|112996.1|112953.7|112948.7|112923.7|41
1736174640000|2025-01-06 14:44:00|112996.4|112946.4|112981.3|112956.3|113012.3|112967|112981.3|112943.3|35
1736174650000|2025-01-06 14:44:10|112982.5|112957.5|112999.1|112949.1|113003.4|112957.5|112975.6|112937.3|46
1736174660000|2025-01-06 14:44:20|113001|112951|112997.2|112947.2|113002.9|112967.3|112985.8|112945.2|26
1736174670000|2025-01-06 14:44:30|112996.3|112946.3|113004.4|112954.4|113009|112959|112996.3|112946.3|39
1736174680000|2025-01-06 14:44:40|113005.5|112955.5|113000.8|112875.3|113005.5|112955.5|112955.5|112875.3|45
1736174690000|2025-01-06 14:44:50|112982.3|112932.3|113043.3|112877.7|113053.2|112933.2|112979.1|112837.2|18
1736174700000|2025-01-06 14:45:00|113011.5|112877.4|112890.7|112840.7|113011.5|112877.4|112890.7|112780.8|59
1736174710000|2025-01-06 14:45:10|112891.9|112841.9|112830.8|112780.8|112904.3|112854.3|112829|112779|47
1736174720000|2025-01-06 14:45:20|112831.4|112781.4|112812.1|112762.1|112841.6|112791.6|112812.1|112762.1|45
1736174730000|2025-01-06 14:45:30|112818|112768|112829.7|112779.7|112847.7|112797.7|112817.8|112767.8|46
1736174740000|2025-01-06 14:45:40|112828.7|112778.7|112826.3|112776.3|112836.4|112786.4|112823.6|112773.6|31
1736174750000|2025-01-06 14:45:50|112827.1|112777.1|112796.2|112746.2|112833.8|112783.8|112795.1|112745.1|33
1736174760000|2025-01-06 14:46:00|112797.3|112747.3|112803.6|112753.6|112821.9|112771.9|112797.3|112747.3|41
1736174770000|2025-01-06 14:46:10|112803.2|112753.2|112835.1|112785.1|112839.3|112789.3|112803.2|112753.2|45
1736174780000|2025-01-06 14:46:20|112836|112786|112848.3|112798.3|112848.3|112798.3|112833.6|112783.6|44
1736174790000|2025-01-06 14:46:30|112853.4|112803.4|112832.7|112782.7|112858.4|112808.4|112830.9|112780.9|53
1736174800000|2025-01-06 14:46:40|112834|112784|112823.8|112773.8|112840.1|112790.1|112822.4|112772.4|48
1736174810000|2025-01-06 14:46:50|112823.4|112773.4|112823.8|112773.8|112831.6|112781.6|112817.3|112767.3|46
1736174820000|2025-01-06 14:47:00|112825.1|112775.1|112848.1|112798.1|112849.6|112799.6|112818.6|112768.6|60
1736174830000|2025-01-06 14:47:10|112849.9|112799.9|112851.4|112801.4|112863.1|112813.1|112847.5|112797.5|38
1736174840000|2025-01-06 14:47:20|112851|112801|112820|112770|112865.5|112815.5|112820|112770|52
1736174850000|2025-01-06 14:47:30|112825.9|112775.9|112821.6|112771.6|112839.1|112789.1|112815.9|112765.9|50
1736174860000|2025-01-06 14:47:40|112822.4|112772.4|112822.5|112772.5|112833.7|112783.7|112818.2|112768.2|53
1736174870000|2025-01-06 14:47:50|112821.3|112771.3|112817.5|112767.5|112821.4|112771.4|112801.4|112751.4|45
1736174880000|2025-01-06 14:48:00|112816.9|112766.9|112817|112767|112818.9|112768.9|112811.8|112761.8|31
1736174890000|2025-01-06 14:48:10|112816|112766|112818.6|112768.6|112820.7|112770.7|112812.1|112762.1|22
1736174900000|2025-01-06 14:48:20|112817.3|112767.3|112814.8|112764.8|112817.4|112767.4|112805.5|112755.5|32
1736174910000|2025-01-06 14:48:30|112813.8|112763.8|112807.1|112757.1|112817.1|112767.1|112807.1|112757.1|44
1736174920000|2025-01-06 14:48:40|112799.9|112749.9|112806.1|112756.1|112808.7|112758.7|112785.1|112735.1|51
1736174930000|2025-01-06 14:48:50|112808|112758|112774.8|112724.8|112811.3|112761.3|112770.9|112720.9|59
1736174940000|2025-01-06 14:49:00|112773.3|112723.3|112795.4|112745.4|112795.4|112745.4|112768.1|112718.1|52
1736174950000|2025-01-06 14:49:10|112794.2|112744.2|112791.5|112741.5|112794.2|112744.2|112782.9|112732.9|44
1736174960000|2025-01-06 14:49:20|112793.3|112743.3|112785.3|112735.3|112795.7|112745.7|112785.3|112735.3|22
1736174970000|2025-01-06 14:49:30|112788|112738|112776.3|112726.3|112790.7|112740.7|112774.9|112724.9|30
1736174980000|2025-01-06 14:49:40|112775.3|112725.3|112784.1|112734.1|112797.5|112747.5|112773.4|112723.4|53
1736174990000|2025-01-06 14:49:50|112786.4|112736.4|112771.1|112721.1|112787.5|112737.5|112769|112719|42
1736175000000|2025-01-06 14:50:00|112769.4|112719.4|112791.9|112741.9|112802.5|112752.5|112756.9|112706.9|54
1736175010000|2025-01-06 14:50:10|112788.8|112738.8|112782|112732|112790.2|112740.2|112772.6|112722.6|47
1736175020000|2025-01-06 14:50:20|112778.8|112728.8|112784|112734|112787.8|112737.8|112775.6|112725.6|41
1736175030000|2025-01-06 14:50:30|112785.8|112735.8|112807.1|112757.1|112809.6|112759.6|112784|112734|44
1736175040000|2025-01-06 14:50:40|112806.1|112756.1|112791.2|112741.2|112808.2|112758.2|112790.7|112740.7|31
1736175050000|2025-01-06 14:50:50|112790.7|112740.7|112761.6|112711.6|112790.7|112740.7|112756.1|112706.1|49
1736175060000|2025-01-06 14:51:00|112763.2|112713.2|112747.4|112697.4|112764|112714|112745.7|112695.7|60
1736175070000|2025-01-06 14:51:10|112745.9|112695.9|112728.8|112678.8|112747.5|112697.5|112728.3|112678.3|60
1736175080000|2025-01-06 14:51:20|112729.7|112679.7|112737.9|112687.9|112740.1|112690.1|112727.1|112677.1|34
1736175090000|2025-01-06 14:51:30|112737|112687|112746.9|112696.9|112746.9|112696.9|112735.5|112685.5|19
1736175100000|2025-01-06 14:51:40|112746.1|112696.1|112741.3|112691.3|112756.8|112706.8|112740.8|112690.8|36
1736175110000|2025-01-06 14:51:50|112742.1|112692.1|112725.2|112675.2|112742.1|112692.1|112714.7|112664.7|33
1736175120000|2025-01-06 14:52:00|112725.4|112675.4|112727.7|112677.7|112728.8|112678.8|112715|112665|34
1736175130000|2025-01-06 14:52:10|112728.8|112678.8|112746.2|112696.2|112749.7|112699.7|112726.8|112676.8|35
1736175140000|2025-01-06 14:52:20|112744.7|112694.7|112752.4|112702.4|112752.4|112702.4|112732.6|112682.6|39
1736175150000|2025-01-06 14:52:30|112753.8|112703.8|112747.4|112697.4|112758.3|112708.3|112747.4|112697.4|45
1736175160000|2025-01-06 14:52:40|112747.9|112697.9|112729.8|112679.8|112748.5|112698.5|112729.8|112679.8|37
1736175170000|2025-01-06 14:52:50|112730|112680|112711.2|112661.2|112735.6|112685.6|112711.2|112661.2|41
1736175180000|2025-01-06 14:53:00|112711.3|112661.3|112700.3|112650.3|112714.8|112664.8|112693.7|112643.7|49
1736175190000|2025-01-06 14:53:10|112699.3|112649.3|112691|112641|112700|112650|112690.6|112640.6|42
1736175200000|2025-01-06 14:53:20|112689.7|112639.7|112694.6|112644.6|112700.6|112650.6|112687.1|112637.1|33
1736175210000|2025-01-06 14:53:30|112693.1|112643.1|112703.4|112653.4|112708.4|112658.4|112693.1|112643.1|26
1736175220000|2025-01-06 14:53:40|112704.3|112654.3|112690.1|112640.1|112723.9|112673.9|112689.2|112639.2|43
1736175230000|2025-01-06 14:53:50|112686.2|112636.2|112678.7|112628.7|112699.2|112649.2|112678.7|112628.7|52
1736175240000|2025-01-06 14:54:00|112677.7|112627.7|112672.3|112622.3|112678.2|112628.2|112658.1|112608.1|65
1736175250000|2025-01-06 14:54:10|112671.3|112621.3|112667.5|112617.5|112674.6|112624.6|112662.5|112612.5|37
1736175260000|2025-01-06 14:54:20|112666.6|112616.6|112634.9|112584.9|112666.6|112616.6|112634.9|112584.9|50
1736175270000|2025-01-06 14:54:30|112637.6|112587.6|112630.3|112580.3|112638.5|112588.5|112628.5|112578.5|23
1736175280000|2025-01-06 14:54:40|112629.5|112579.5|112664.2|112614.2|112666.4|112616.4|112625.7|112575.7|26
1736175290000|2025-01-06 14:54:50|112664.7|112614.7|112695|112645|112695.3|112645.3|112664.5|112614.5|49
1736175300000|2025-01-06 14:55:00|112668.8|112643.8|112672.3|112622.3|112679.2|112643.8|112652.8|112602.8|56
1736175310000|2025-01-06 14:55:10|112675.9|112625.9|112677.1|112627.1|112692.2|112642.2|112675.9|112625.9|42
1736175320000|2025-01-06 14:55:20|112678.3|112628.3|112681.7|112631.7|112684.3|112634.3|112670.4|112620.4|30
1736175330000|2025-01-06 14:55:30|112681.9|112631.9|112696.4|112646.4|112696.4|112646.4|112676|112626|31
1736175340000|2025-01-06 14:55:40|112693.3|112643.3|112690.5|112640.5|112696.9|112646.9|112681.2|112631.2|36
1736175350000|2025-01-06 14:55:50|112685.8|112635.8|112690.2|112640.2|112694.4|112644.4|112685.1|112635.1|41
1736175360000|2025-01-06 14:56:00|112690.3|112640.3|112682.8|112632.8|112691.2|112641.2|112681.9|112631.9|31
1736175370000|2025-01-06 14:56:10|112672.3|112622.3|112670.4|112620.4|112672.3|112622.3|112666.7|112616.7|33
1736175380000|2025-01-06 14:56:20|112671.3|112621.3|112683.7|112633.7|112684.1|112634.1|112669.5|112619.5|33
1736175390000|2025-01-06 14:56:30|112684.7|112634.7|112682.6|112632.6|112693.2|112643.2|112678.4|112628.4|31
1736175400000|2025-01-06 14:56:40|112683.4|112633.4|112684.4|112634.4|112688.9|112638.9|112679.7|112629.7|33
1736175410000|2025-01-06 14:56:50|112679.4|112629.4|112676.8|112626.8|112680.1|112630.1|112671.8|112621.8|19
1736175420000|2025-01-06 14:57:00|112676|112626|112672.2|112622.2|112677.6|112627.6|112670.2|112620.2|25
1736175430000|2025-01-06 14:57:10|112670.5|112620.5|112695.9|112645.9|112696.6|112646.6|112670.5|112620.5|39
1736175440000|2025-01-06 14:57:20|112694.8|112644.8|112674.3|112624.3|112698.7|112648.7|112674.3|112624.3|30
1736175450000|2025-01-06 14:57:30|112673.5|112623.5|112679.8|112629.8|112689.8|112639.8|112671.7|112621.7|38
1736175460000|2025-01-06 14:57:40|112678.8|112628.8|112681.2|112631.2|112681.2|112631.2|112673.6|112623.6|28
1736175470000|2025-01-06 14:57:50|112684.2|112634.2|112708|112658|112708|112658|112682.8|112632.8|27
1736175480000|2025-01-06 14:58:00|112709.6|112659.6|112708.2|112658.2|112709.9|112659.9|112700|112650|25
1736175490000|2025-01-06 14:58:10|112706.7|112656.7|112690.8|112640.8|112706.7|112656.7|112688.9|112638.9|30
1736175500000|2025-01-06 14:58:20|112691|112641|112712.7|112662.7|112716.8|112666.8|112691|112641|52
1736175510000|2025-01-06 14:58:30|112713.6|112663.6|112706.8|112656.8|112713.6|112663.6|112703|112653|29
1736175520000|2025-01-06 14:58:40|112707.9|112657.9|112703.2|112653.2|112711|112661|112700.8|112650.8|14
1736175530000|2025-01-06 14:58:50|112703.5|112653.5|112711.1|112661.1|112711.1|112661.1|112703.5|112653.5|12
1736175540000|2025-01-06 14:59:00|112708.6|112658.6|112716.1|112666.1|112721.3|112671.3|112701|112651|24
1736175550000|2025-01-06 14:59:10|112713.7|112663.7|112707.1|112657.1|112714.5|112664.5|112701.9|112651.9|18
1736175560000|2025-01-06 14:59:20|112706.4|112656.4|112713.2|112663.2|112713.2|112663.2|112706.4|112656.4|22
1736175570000|2025-01-06 14:59:30|112717.4|112667.4|112702.5|112652.5|112717.4|112667.4|112700.5|112650.5|17
1736175580000|2025-01-06 14:59:40|112703|112653|112701.8|112651.8|112709.3|112659.3|112701.8|112651.8|23
1736175590000|2025-01-06 14:59:50|112701.9|112651.9|112717.6|112587.8|112720.1|112658.5|112691.4|112587.8|18
1736175600000|2025-01-06 15:00:00|112716.4|112586.6|112699|112560.7|112716.4|112628.2|112623.6|112552.9|36
1736175610000|2025-01-06 15:00:10|112701.2|112564.9|112631.2|112581.2|112701.2|112610.5|112626.4|112564.9|30
1736175620000|2025-01-06 15:00:20|112632.4|112582.4|112654.5|112604.5|112654.5|112604.5|112628.1|112578.1|24
1736175630000|2025-01-06 15:00:30|112653.2|112603.2|112687.4|112637.4|112687.4|112637.4|112652.4|112602.4|23
1736175640000|2025-01-06 15:00:40|112689|112639|112702.5|112652.5|112705.5|112655.5|112671.1|112621.1|22
1736175650000|2025-01-06 15:00:50|112702.1|112652.1|112716.5|112666.5|112719.8|112669.8|112694.1|112644.1|38
1736175660000|2025-01-06 15:01:00|112717.9|112667.9|112686.8|112636.8|112724.7|112674.7|112686.8|112636.8|38
1736175670000|2025-01-06 15:01:10|112684.1|112634.1|112681.7|112631.7|112686.1|112636.1|112675.8|112625.8|20
1736175680000|2025-01-06 15:01:20|112681.9|112631.9|112717.3|112667.3|112726.9|112676.9|112680.5|112630.5|24
1736175690000|2025-01-06 15:01:30|112715.7|112665.7|112706.9|112656.9|112717.3|112667.3|112700.2|112650.2|23
1736175700000|2025-01-06 15:01:40|112703.2|112653.2|112723.4|112673.4|112723.4|112673.4|112699.7|112649.7|19
1736175710000|2025-01-06 15:01:50|112721.4|112671.4|112741.5|112691.5|112741.5|112691.5|112718.9|112668.9|28
1736175720000|2025-01-06 15:02:00|112747.6|112697.6|112695.1|112645.1|112751|112701|112694.4|112644.4|48
1736175730000|2025-01-06 15:02:10|112691.6|112641.6|112679|112629|112691.6|112641.6|112679|112629|27
1736175740000|2025-01-06 15:02:20|112680|112630|112676.1|112626.1|112682.2|112632.2|112665|112615|30
1736175750000|2025-01-06 15:02:30|112676.9|112626.9|112691.6|112641.6|112691.6|112641.6|112671|112621|33
1736175760000|2025-01-06 15:02:40|112691.8|112641.8|112675.6|112625.6|112691.8|112641.8|112675.6|112625.6|26
1736175770000|2025-01-06 15:02:50|112673.2|112623.2|112677.3|112627.3|112680.1|112630.1|112655|112605|36
1736175780000|2025-01-06 15:03:00|112675.2|112625.2|112677.7|112627.7|112679.9|112629.9|112673.1|112623.1|18
1736175790000|2025-01-06 15:03:10|112676.3|112626.3|112690|112640|112691.2|112641.2|112672.3|112622.3|29
1736175800000|2025-01-06 15:03:20|112688.7|112638.7|112690.8|112640.8|112694.2|112644.2|112688.3|112638.3|10
1736175810000|2025-01-06 15:03:30|112692.4|112642.4|112721.7|112671.7|112723.1|112673.1|112692.4|112642.4|36
1736175820000|2025-01-06 15:03:40|112722.1|112672.1|112730.2|112680.2|112737.9|112687.9|112720.5|112670.5|33
1736175830000|2025-01-06 15:03:50|112731|112681|112731.8|112681.8|112733.7|112683.7|112728.6|112678.6|22
1736175840000|2025-01-06 15:04:00|112732.7|112682.7|112749.5|112699.5|112751.8|112701.8|112729.1|112679.1|39
1736175850000|2025-01-06 15:04:10|112750.8|112700.8|112742.3|112692.3|112753|112703|112741|112691|42
1736175860000|2025-01-06 15:04:20|112745.7|112695.7|112720.3|112670.3|112746.1|112696.1|112719.5|112669.5|44
1736175870000|2025-01-06 15:04:30|112716.7|112666.7|112696.2|112646.2|112719.1|112669.1|112696|112646|40
1736175880000|2025-01-06 15:04:40|112692.6|112642.6|112693.6|112643.6|112696.2|112646.2|112687.3|112637.3|31
1736175890000|2025-01-06 15:04:50|112693.2|112643.2|112683.4|112633.4|112698.2|112648.2|112682.3|112632.3|38
1736175900000|2025-01-06 15:05:00|112683.8|112633.8|112622|112572|112683.8|112636.3|112621|112571|63
1736175910000|2025-01-06 15:05:10|112621|112571|112639.7|112589.7|112639.7|112589.7|112615.7|112565.7|48
1736175920000|2025-01-06 15:05:20|112638.6|112588.6|112605.9|112555.9|112638.6|112588.6|112602.2|112552.2|48
1736175930000|2025-01-06 15:05:30|112605.5|112555.5|112577.1|112527.1|112608.8|112558.8|112575|112525|45
1736175940000|2025-01-06 15:05:40|112575|112525|112585|112535|112593.4|112543.4|112573.4|112523.4|46
1736175950000|2025-01-06 15:05:50|112587.3|112537.3|112617.7|112567.7|112618.7|112568.7|112586.6|112536.6|45
1736175960000|2025-01-06 15:06:00|112617.3|112567.3|112605.1|112555.1|112618.9|112568.9|112605|112555|41
1736175970000|2025-01-06 15:06:10|112600.9|112550.9|112639|112589|112650.8|112600.8|112599.7|112549.7|50
1736175980000|2025-01-06 15:06:20|112640.2|112590.2|112638.3|112588.3|112646.9|112596.9|112635.1|112585.1|38
1736175990000|2025-01-06 15:06:30|112639.1|112589.1|112648.6|112598.6|112648.6|112598.6|112633.6|112583.6|43
1736176000000|2025-01-06 15:06:40|112648.4|112598.4|112663.6|112613.6|112673.2|112623.2|112648.4|112598.4|57
1736176010000|2025-01-06 15:06:50|112663.3|112613.3|112708.8|112658.8|112708.8|112670.3|112663.3|112613.3|52
1736176020000|2025-01-06 15:07:00|112707.5|112657.5|112710.8|112660.8|112725.7|112675.7|112707.5|112657.5|59
1736176030000|2025-01-06 15:07:10|112709.3|112659.3|112696.3|112646.3|112713.6|112663.6|112691.8|112641.8|49
1736176040000|2025-01-06 15:07:20|112695.5|112645.5|112703.7|112653.7|112709.7|112659.7|112694.5|112644.5|52
1736176050000|2025-01-06 15:07:30|112705.2|112655.2|112706.9|112656.9|112711.3|112661.3|112701.7|112651.7|43
1736176060000|2025-01-06 15:07:40|112710.3|112660.3|112693.1|112643.1|112720.1|112670.1|112692|112642|40
1736176070000|2025-01-06 15:07:50|112692.1|112642.1|112706.1|112656.1|112706.1|112656.1|112692.1|112642.1|29
1736176080000|2025-01-06 15:08:00|112707.6|112657.6|112700.5|112650.5|112709.4|112659.4|112696.8|112646.8|24
1736176090000|2025-01-06 15:08:10|112699.5|112649.5|112693|112643|112705.8|112655.8|112687|112637|32
1736176100000|2025-01-06 15:08:20|112692.2|112642.2|112706.3|112656.3|112706.5|112656.5|112682.6|112632.6|39
1736176110000|2025-01-06 15:08:30|112704.9|112654.9|112706.6|112656.6|112706.6|112656.6|112700.1|112650.1|33
1736176120000|2025-01-06 15:08:40|112704|112654|112670.1|112620.1|112704|112654|112669.3|112619.3|41
1736176130000|2025-01-06 15:08:50|112669|112619|112669|112619|112673|112623|112660|112610|23
1736176140000|2025-01-06 15:09:00|112665.7|112615.7|112668.9|112618.9|112669.3|112619.3|112665.6|112615.6|20
1736176150000|2025-01-06 15:09:10|112667.7|112617.7|112646.4|112596.4|112667.7|112617.7|112642.2|112592.2|28
1736176160000|2025-01-06 15:09:20|112644.6|112594.6|112662.4|112612.4|112664.5|112614.5|112637.7|112587.7|38
1736176170000|2025-01-06 15:09:30|112663.3|112613.3|112691.8|112641.8|112691.8|112641.8|112662.9|112612.9|29
1736176180000|2025-01-06 15:09:40|112690.7|112640.7|112712.1|112662.1|112712.1|112662.1|112690.7|112640.7|17
1736176190000|2025-01-06 15:09:50|112711.9|112661.9|112703.8|112653.8|112713.9|112663.9|112696.6|112646.6|45
1736176200000|2025-01-06 15:10:00|112702.8|112652.8|112689.4|112639.4|112703.1|112653.1|112686.3|112636.3|30
1736176210000|2025-01-06 15:10:10|112693.4|112643.4|112668.1|112618.1|112693.6|112643.6|112665.5|112615.5|32
1736176220000|2025-01-06 15:10:20|112669|112619|112684.6|112634.6|112684.6|112634.6|112667.8|112617.8|28
1736176230000|2025-01-06 15:10:30|112687.3|112637.3|112736.2|112686.2|112738.6|112688.6|112686.8|112636.8|48
1736176240000|2025-01-06 15:10:40|112733.5|112683.5|112738.8|112688.8|112748|112698|112730.5|112680.5|38
1736176250000|2025-01-06 15:10:50|112739|112689|112700.4|112650.4|112739|112689|112698.3|112648.3|36
1736176260000|2025-01-06 15:11:00|112700.6|112650.6|112728.1|112678.1|112734.1|112684.1|112699.3|112649.3|40
1736176270000|2025-01-06 15:11:10|112730|112680|112742.5|112692.5|112745.3|112695.3|112730|112680|52
1736176280000|2025-01-06 15:11:20|112744.3|112694.3|112740.2|112690.2|112754.8|112704.8|112740.2|112690.2|47
1736176290000|2025-01-06 15:11:30|112742.5|112692.5|112754.8|112704.8|112757.7|112707.7|112729.1|112679.1|47
1736176300000|2025-01-06 15:11:40|112754.3|112704.3|112754.8|112704.8|112769.4|112719.4|112749|112699|37
1736176310000|2025-01-06 15:11:50|112754.4|112704.4|112750.2|112700.2|112763.6|112713.6|112750.2|112700.2|51
1736176320000|2025-01-06 15:12:00|112749.4|112699.4|112743.6|112693.6|112752|112702|112739.1|112689.1|42
1736176330000|2025-01-06 15:12:10|112742.4|112692.4|112752.5|112702.5|112754.8|112704.8|112742.4|112692.4|53
1736176340000|2025-01-06 15:12:20|112750.4|112700.4|112772.7|112747.7|112774.1|112747.7|112748.6|112700.2|56
1736176350000|2025-01-06 15:12:30|112771.7|112746.7|112779.4|112729.4|112782|112746.7|112761.4|112717.2|45
1736176360000|2025-01-06 15:12:40|112780.5|112730.5|112764.4|112739.4|112788.3|112746.3|112755.5|112727.1|54
1736176370000|2025-01-06 15:12:50|112765.4|112740.4|112782.3|112732.3|112788.7|112741.4|112765|112723.8|47
1736176380000|2025-01-06 15:13:00|112781.5|112731.5|112751.2|112726.2|112786.3|112748.3|112748.5|112723.5|50
1736176390000|2025-01-06 15:13:10|112752.3|112727.3|112751.7|112726.7|112756.2|112731.2|112750.6|112725.6|32
1736176400000|2025-01-06 15:13:20|112743.9|112718.9|112725.9|112700.9|112751.3|112726.3|112721.7|112696.7|43
1736176410000|2025-01-06 15:13:30|112725|112700|112710.1|112685.1|112725|112700|112709.6|112684.6|51
1736176420000|2025-01-06 15:13:40|112709.3|112684.3|112693.2|112668.2|112709.3|112684.3|112692.5|112667.5|57
1736176430000|2025-01-06 15:13:50|112687.3|112662.3|112707.8|112682.8|112711.4|112686.4|112687.3|112662.3|36
1736176440000|2025-01-06 15:14:00|112708.7|112683.7|112718.1|112693.1|112726.8|112701.8|112707.6|112682.6|46
1736176450000|2025-01-06 15:14:10|112717.4|112692.4|112713.4|112688.4|112718.5|112693.5|112704.1|112679.1|41
1736176460000|2025-01-06 15:14:20|112709.1|112684.1|112723|112698|112723.5|112698.5|112704.2|112679.2|34
1736176470000|2025-01-06 15:14:30|112719.2|112694.2|112720.1|112695.1|112728.2|112703.2|112718.5|112693.5|37
1736176480000|2025-01-06 15:14:40|112719.2|112694.2|112716.3|112691.3|112722.3|112697.3|112700.2|112675.2|38
1736176490000|2025-01-06 15:14:50|112716.1|112691.1|112719.6|112694.6|112727.9|112697.8|112707.6|112669.6|33
1736176500000|2025-01-06 15:15:00|112721.3|112696.3|112726.3|112701.3|112727.4|112702.4|112718.7|112693.7|25
1736176510000|2025-01-06 15:15:10|112725.5|112700.5|112717.7|112692.7|112727.5|112702.5|112712|112687|28
1736176520000|2025-01-06 15:15:20|112718.6|112693.6|112733.9|112708.9|112738.5|112713.5|112713.5|112688.5|41
1736176530000|2025-01-06 15:15:30|112735.6|112710.6|112760.4|112710.4|112766.9|112723.6|112733.7|112708.1|50
1736176540000|2025-01-06 15:15:40|112750.1|112725.1|112764.2|112739.2|112765.8|112740.8|112741|112716|36
1736176550000|2025-01-06 15:15:50|112765.5|112740.5|112766.1|112741.1|112766.1|112741.1|112756.6|112731.6|29
1736176560000|2025-01-06 15:16:00|112764.8|112739.8|112757.4|112732.4|112764.9|112739.9|112747.5|112722.5|37
1736176570000|2025-01-06 15:16:10|112758.2|112733.2|112758.1|112733.1|112765.9|112740.9|112757.6|112732.6|23
1736176580000|2025-01-06 15:16:20|112760.2|112735.2|112786.1|112761.1|112786.1|112761.1|112755|112730|35
1736176590000|2025-01-06 15:16:30|112786.9|112761.9|112785.4|112760.4|112799.4|112774.4|112784.9|112759.9|29
1736176600000|2025-01-06 15:16:40|112786.3|112761.3|112788.1|112763.1|112796.3|112771.3|112786.3|112761.3|27
1736176610000|2025-01-06 15:16:50|112792|112767|112794.5|112769.5|112795.4|112770.4|112791.7|112766.7|20
1736176620000|2025-01-06 15:17:00|112794.2|112769.2|112790.1|112740.1|112815.7|112770.1|112789.4|112739.4|30
1736176630000|2025-01-06 15:17:10|112791.5|112741.5|112793.7|112743.7|112793.7|112743.7|112779.2|112729.2|36
1736176640000|2025-01-06 15:17:20|112793.9|112743.9|112813.8|112763.8|112819.1|112769.1|112792.8|112742.8|52
1736176650000|2025-01-06 15:17:30|112813.2|112763.2|112818.5|112768.5|112819.6|112769.6|112812.3|112762.3|41
1736176660000|2025-01-06 15:17:40|112817.2|112767.2|112818.2|112768.2|112824.9|112774.9|112817.1|112767.1|52
1736176670000|2025-01-06 15:17:50|112818.5|112768.5|112812.3|112762.3|112819.1|112777.9|112793.7|112746.8|44
1736176680000|2025-01-06 15:18:00|112811.4|112761.4|112789.2|112739.2|112811.4|112761.4|112789.2|112739.2|34
1736176690000|2025-01-06 15:18:10|112789.7|112739.7|112760.5|112735.5|112789.7|112742.6|112756.3|112720.5|44
1736176700000|2025-01-06 15:18:20|112761.5|112736.5|112796|112746|112796|112746|112760.6|112735.6|29
1736176710000|2025-01-06 15:18:30|112794.4|112744.4|112779|112754|112794.4|112760.8|112778.4|112743.1|32
1736176720000|2025-01-06 15:18:40|112778|112753|112783.2|112758.2|112783.2|112758.2|112772.4|112747.4|29
1736176730000|2025-01-06 15:18:50|112784.2|112759.2|112788.5|112763.5|112789.1|112764.1|112774|112749|52
1736176740000|2025-01-06 15:19:00|112787.5|112762.5|112781.2|112756.2|112794.7|112769.7|112775.5|112750.5|38
1736176750000|2025-01-06 15:19:10|112782.7|112757.7|112792.1|112767.1|112803|112778|112782.7|112757.7|37
1736176760000|2025-01-06 15:19:20|112793.7|112768.7|112818.9|112768.9|112818.9|112792.9|112793.7|112768.4|41
1736176770000|2025-01-06 15:19:30|112819.9|112769.9|112813.5|112763.5|112822.6|112772.6|112808.4|112758.4|39
1736176780000|2025-01-06 15:19:40|112816.9|112766.9|112819.6|112769.6|112825.6|112775.6|112812.7|112762.7|33
1736176790000|2025-01-06 15:19:50|112820.4|112770.4|112828.9|112803.9|112834.4|112804.8|112820.4|112770.4|47
1736176800000|2025-01-06 15:20:00|112829.8|112804.8|112848.7|112798.7|112848.7|112815.8|112829.7|112798|44
1736176810000|2025-01-06 15:20:10|112847|112797|112850.3|112800.3|112855.8|112805.8|112847|112797|49
1736176820000|2025-01-06 15:20:20|112850.2|112800.2|112854.3|112804.3|112867.1|112817.1|112848.9|112798.9|37
1736176830000|2025-01-06 15:20:30|112852.9|112802.9|112835|112810|112853.5|112813.2|112832.7|112791.8|35
1736176840000|2025-01-06 15:20:40|112836|112811|112863|112813|112865.3|112830.2|112836|112811|41
1736176850000|2025-01-06 15:20:50|112863.1|112813.1|112863|112838|112889.1|112843.1|112859.1|112813.1|38
1736176860000|2025-01-06 15:21:00|112862.2|112837.2|112876.5|112851.5|112878.7|112853.7|112860.4|112835.4|36
1736176870000|2025-01-06 15:21:10|112876.2|112851.2|112882.9|112857.9|112886.3|112861.3|112872|112847|27
1736176880000|2025-01-06 15:21:20|112883.2|112858.2|112883.6|112858.6|112884.3|112859.3|112880.8|112855.8|20
1736176890000|2025-01-06 15:21:30|112882.3|112857.3|112889.6|112839.6|112890.7|112857.6|112881.2|112832.8|27
1736176900000|2025-01-06 15:21:40|112888.7|112838.7|112878.7|112828.7|112888.7|112838.7|112866.7|112816.7|29
1736176910000|2025-01-06 15:21:50|112879.1|112829.1|112883.4|112833.4|112889.7|112839.7|112879.1|112829.1|29
1736176920000|2025-01-06 15:22:00|112880.4|112830.4|112879.1|112854.1|112881.9|112854.1|112865.6|112815.6|33
1736176930000|2025-01-06 15:22:10|112878.5|112853.5|112886|112861|112888.9|112863.9|112866.5|112841.5|34
1736176940000|2025-01-06 15:22:20|112884.8|112859.8|112910.3|112860.3|112910.5|112861|112884.8|112840.6|31
1736176950000|2025-01-06 15:22:30|112911.2|112861.2|112915.1|112865.1|112926.8|112888|112904.5|112860.3|29
1736176960000|2025-01-06 15:22:40|112916.8|112866.8|112902.5|112852.5|112916.8|112884|112891.5|112852.5|46
1736176970000|2025-01-06 15:22:50|112901.8|112851.8|112862.8|112837.8|112903.3|112855.7|112859.4|112834.4|36
1736176980000|2025-01-06 15:23:00|112861.7|112836.7|112884.6|112859.6|112884.8|112859.8|112856.5|112831.5|45
1736176990000|2025-01-06 15:23:10|112884.1|112859.1|112883.2|112858.2|112891.6|112866.6|112883|112858|32
1736177000000|2025-01-06 15:23:20|112881.2|112856.2|112881.5|112856.5|112892.6|112867.6|112874.5|112849.5|28
1736177010000|2025-01-06 15:23:30|112882.3|112857.3|112879.5|112854.5|112883.7|112858.7|112876.4|112851.4|29
1736177020000|2025-01-06 15:23:40|112880.3|112855.3|112881|112856|112884.4|112859.4|112872.8|112847.8|40
1736177030000|2025-01-06 15:23:50|112876.8|112851.8|112877.1|112852.1|112878.6|112853.6|112872.3|112847.3|24
1736177040000|2025-01-06 15:24:00|112874.7|112849.7|112871.2|112846.2|112875.3|112850.3|112865.4|112840.4|19
1736177050000|2025-01-06 15:24:10|112869.2|112844.2|112860.6|112835.6|112879.9|112854.9|112855.3|112830.3|31
1736177060000|2025-01-06 15:24:20|112860|112835|112861.3|112836.3|112865|112840|112858.1|112833.1|31
1736177070000|2025-01-06 15:24:30|112866.5|112841.5|112858.4|112808.4|112867.6|112842.6|112844|112808.4|46
1736177080000|2025-01-06 15:24:40|112850.2|112825.2|112839|112789|112850.8|112825.8|112836.5|112789|40
1736177090000|2025-01-06 15:24:50|112839.8|112789.8|112847.5|112797.5|112850.1|112800.1|112839.6|112789.6|36
1736177100000|2025-01-06 15:25:00|112846.5|112796.5|112840.6|112790.6|112846.9|112796.9|112830.7|112780.7|40
1736177110000|2025-01-06 15:25:10|112841.4|112791.4|112847.3|112797.3|112851|112801|112841.4|112791.4|24
1736177120000|2025-01-06 15:25:20|112846.8|112796.8|112881.1|112831.1|112884.8|112834.8|112846.8|112796.8|38
1736177130000|2025-01-06 15:25:30|112882.6|112832.6|112863.1|112838.1|112882.6|112839.5|112862.5|112818.5|35
1736177140000|2025-01-06 15:25:40|112863.3|112838.3|112882.6|112832.6|112884.2|112845.7|112859.3|112830.6|35
1736177150000|2025-01-06 15:25:50|112880.3|112830.3|112855.7|112830.7|112880.3|112845.3|112854.1|112829.1|37
1736177160000|2025-01-06 15:26:00|112856.5|112831.5|112864.1|112839.1|112864.1|112839.1|112855.5|112830.5|34
1736177170000|2025-01-06 15:26:10|112864.9|112839.9|112866.7|112841.7|112867.2|112842.2|112860.3|112835.3|24
1736177180000|2025-01-06 15:26:20|112866.8|112841.8|112862.6|112837.6|112868.1|112843.1|112851.7|112826.7|35
1736177190000|2025-01-06 15:26:30|112860|112835|112864.2|112839.2|112867.6|112842.6|112859.5|112834.5|26
1736177200000|2025-01-06 15:26:40|112863|112838|112867.3|112817.3|112871.9|112846.9|112845.3|112816.4|29
1736177210000|2025-01-06 15:26:50|112866.2|112816.2|112865.6|112840.6|112866.2|112841.2|112846|112816.2|45
1736177220000|2025-01-06 15:27:00|112866.6|112841.6|112855.6|112830.6|112869.3|112844.3|112855.6|112830.6|23
1736177230000|2025-01-06 15:27:10|112857.5|112832.5|112856.4|112831.4|112859.4|112834.4|112853.5|112828.5|25
1736177240000|2025-01-06 15:27:20|112857.8|112832.8|112849.8|112824.8|112857.8|112832.8|112837.5|112812.5|34
1736177250000|2025-01-06 15:27:30|112849.1|112824.1|112843.1|112818.1|112851.8|112826.8|112836|112811|44
1736177260000|2025-01-06 15:27:40|112843.6|112818.6|112841.4|112816.4|112843.6|112818.6|112837.3|112812.3|20
1736177270000|2025-01-06 15:27:50|112840.1|112815.1|112825.1|112800.1|112844.6|112819.6|112822.7|112797.7|46
1736177280000|2025-01-06 15:28:00|112824.5|112799.5|112824.1|112799.1|112844.8|112809|112822|112787.6|46
1736177290000|2025-01-06 15:28:10|112826.8|112801.8|112823|112798|112835|112810|112823|112798|29
1736177300000|2025-01-06 15:28:20|112818.2|112793.2|112824.5|112799.5|112829.9|112804.9|112818.2|112793.2|35
1736177310000|2025-01-06 15:28:30|112823.3|112798.3|112805.5|112780.5|112827.5|112802.5|112803.9|112778.9|34
1736177320000|2025-01-06 15:28:40|112808.8|112783.8|112788.9|112763.9|112808.8|112783.8|112786.4|112761.4|34
1736177330000|2025-01-06 15:28:50|112793.9|112768.9|112801.2|112776.2|112809.1|112784.1|112790.4|112765.4|37
1736177340000|2025-01-06 15:29:00|112802.4|112777.4|112804.8|112779.8|112808.3|112783.3|112792.4|112767.4|30
1736177350000|2025-01-06 15:29:10|112805.8|112780.8|112811.9|112786.9|112818.9|112793.9|112803.3|112778.3|36
1736177360000|2025-01-06 15:29:20|112809.3|112784.3|112805.2|112780.2|112812.9|112787.9|112801.3|112776.3|24
1736177370000|2025-01-06 15:29:30|112805.3|112780.3|112812.2|112787.2|112813.9|112788.9|112803.7|112778.7|31
1736177380000|2025-01-06 15:29:40|112810|112785|112805.2|112780.2|112814.7|112789.7|112805.2|112780.2|26
1736177390000|2025-01-06 15:29:50|112804.1|112779.1|112799.4|112774.4|112809.3|112784.3|112799.4|112774.4|19
1736177400000|2025-01-06 15:30:00|112798.6|112773.6|112794.1|112769.1|112798.6|112773.6|112788.4|112763.4|45
1736177410000|2025-01-06 15:30:10|112794|112769|112755.7|112730.7|112795.8|112770.8|112755.3|112730.3|33
1736177420000|2025-01-06 15:30:20|112754.7|112729.7|112759.8|112734.8|112762.1|112737.1|112746.9|112721.9|36
1736177430000|2025-01-06 15:30:30|112758.5|112733.5|112779.2|112754.2|112779.2|112754.2|112757.7|112732.7|42
1736177440000|2025-01-06 15:30:40|112784.1|112759.1|112769.3|112744.3|112788.9|112763.9|112759.9|112734.9|46
1736177450000|2025-01-06 15:30:50|112770.8|112745.8|112782.1|112757.1|112786.1|112761.1|112762.6|112737.6|34
1736177460000|2025-01-06 15:31:00|112783.2|112758.2|112777|112752|112790.4|112765.4|112769|112744|36
1736177470000|2025-01-06 15:31:10|112777.3|112752.3|112779.6|112754.6|112785.4|112760.4|112777.3|112752.3|25
1736177480000|2025-01-06 15:31:20|112778.8|112753.8|112805.2|112780.2|112806.1|112781.1|112777.3|112752.3|38
1736177490000|2025-01-06 15:31:30|112806|112781|112823|112798|112829.3|112804.3|112806|112781|40
1736177500000|2025-01-06 15:31:40|112824|112799|112834|112809|112836.3|112811.3|112824|112799|34
1736177510000|2025-01-06 15:31:50|112837.9|112812.9|112829|112804|112839.8|112813.6|112822.8|112787.9|39
1736177520000|2025-01-06 15:32:00|112825.9|112800.9|112826.7|112801.7|112852.7|112818.4|112821.8|112796.8|31
1736177530000|2025-01-06 15:32:10|112827.2|112802.2|112806|112781|112838.6|112813.6|112803.7|112778.7|37
1736177540000|2025-01-06 15:32:20|112799.8|112774.8|112795.1|112770.1|112805.5|112780.5|112794.5|112769.5|32
1736177550000|2025-01-06 15:32:30|112795.6|112770.6|112813|112788|112817.9|112792.9|112793|112768|39
1736177560000|2025-01-06 15:32:40|112813.9|112788.9|112800.5|112775.5|112820.6|112795.6|112795.9|112770.9|35
1736177570000|2025-01-06 15:32:50|112798.7|112773.7|112820.9|112795.9|112820.9|112795.9|112798.7|112763.7|41
1736177580000|2025-01-06 15:33:00|112820|112795|112813.4|112788.4|112820|112795|112803.6|112778.6|40
1736177590000|2025-01-06 15:33:10|112814.9|112789.9|112839.1|112814.1|112846.7|112814.1|112813.6|112788.6|45
1736177600000|2025-01-06 15:33:20|112838.1|112813.1|112847.7|112822.7|112847.7|112822.7|112830|112805|40
1736177610000|2025-01-06 15:33:30|112850.6|112825.6|112857.2|112832.2|112861.2|112836.2|112846.1|112821.1|37
1736177620000|2025-01-06 15:33:40|112855|112830|112841.8|112816.8|112859.8|112834.8|112841.8|112809.1|33
1736177630000|2025-01-06 15:33:50|112840.6|112815.6|112835.9|112810.9|112841.6|112816.6|112834.3|112809.3|37
1736177640000|2025-01-06 15:34:00|112834.2|112809.2|112826|112801|112834.4|112809.4|112821.3|112796.3|34
1736177650000|2025-01-06 15:34:10|112825|112800|112826.4|112801.4|112826.5|112801.5|112821.8|112796.8|18
1736177660000|2025-01-06 15:34:20|112827.3|112802.3|112815.6|112790.6|112827.3|112802.3|112814|112789|32
1736177670000|2025-01-06 15:34:30|112816.7|112791.7|112839.2|112814.2|112839.2|112814.2|112815.9|112790.9|36
1736177680000|2025-01-06 15:34:40|112842.9|112817.9|112844.4|112819.4|112854.1|112820.1|112839.5|112800.5|28
1736177690000|2025-01-06 15:34:50|112845.3|112820.3|112853.7|112828.7|112853.9|112828.9|112845.3|112820.3|35
1736177700000|2025-01-06 15:35:00|112853|112828|112862.5|112837.5|112868.4|112843.4|112852.6|112827.6|35
1736177710000|2025-01-06 15:35:10|112862|112837|112862.3|112837.3|112863.8|112838.8|112854.3|112829.3|19
1736177720000|2025-01-06 15:35:20|112863.1|112838.1|112877.2|112827.2|112881|112850.1|112863.1|112823.4|50
1736177730000|2025-01-06 15:35:30|112877.3|112827.3|112876|112826|112882.4|112847.8|112863.9|112825.6|45
1736177740000|2025-01-06 15:35:40|112877.2|112827.2|112854.2|112829.2|112878.7|112841.2|112853.4|112825.5|33
1736177750000|2025-01-06 15:35:50|112853.4|112828.4|112853.1|112828.1|112854|112829|112848.4|112823.4|28
1736177760000|2025-01-06 15:36:00|112852.5|112827.5|112873.6|112823.6|112873.6|112830.6|112849.6|112813.8|45
1736177770000|2025-01-06 15:36:10|112874.6|112824.6|112871.4|112846.4|112885.3|112853.1|112871.4|112822.6|56
1736177780000|2025-01-06 15:36:20|112870.4|112845.4|112872.3|112847.3|112883.9|112850.6|112866.8|112825.9|43
1736177790000|2025-01-06 15:36:30|112871.2|112846.2|112889.3|112864.3|112889.3|112864.3|112868.6|112843.6|38
1736177800000|2025-01-06 15:36:40|112887.6|112862.6|112892.2|112867.2|112893.7|112868.7|112881.3|112856.3|49
1736177810000|2025-01-06 15:36:50|112894.5|112869.5|112906.3|112881.3|112915|112881.3|112886.8|112848.7|59
1736177820000|2025-01-06 15:37:00|112907.3|112882.3|112941.3|112916.3|112942.8|112916.3|112906.8|112877.6|45
1736177830000|2025-01-06 15:37:10|112939.2|112914.2|112931.8|112906.8|112944|112919|112927.8|112902.8|47
1736177840000|2025-01-06 15:37:20|112931|112906|112931.5|112906.5|112932.7|112907.7|112925.3|112900.3|36
1736177850000|2025-01-06 15:37:30|112930.6|112905.6|112918.9|112893.9|112930.6|112905.6|112917.3|112892.3|36
1736177860000|2025-01-06 15:37:40|112919.6|112894.6|112927.6|112902.6|112928.5|112903.5|112918.8|112893.8|41
1736177870000|2025-01-06 15:37:50|112927.9|112902.9|112931.6|112906.6|112932.5|112907.5|112927.1|112902.1|32
1736177880000|2025-01-06 15:38:00|112932.4|112907.4|112914.1|112889.1|112932.4|112907.4|112912.8|112887.8|38
1736177890000|2025-01-06 15:38:10|112915.5|112890.5|112928.4|112903.4|112929.1|112904.1|112915.5|112890.5|29
1736177900000|2025-01-06 15:38:20|112929.8|112904.8|112939.1|112914.1|112940.1|112915.1|112928.6|112903.6|30
1736177910000|2025-01-06 15:38:30|112938.9|112913.9|112937.9|112912.9|112953.9|112928.9|112937.9|112912.9|39
1736177920000|2025-01-06 15:38:40|112943|112918|112953.8|112928.8|112953.8|112928.8|112937.9|112912.9|41
1736177930000|2025-01-06 15:38:50|112954.6|112929.6|112944.6|112919.6|112956.7|112931.7|112943.8|112918.8|35
1736177940000|2025-01-06 15:39:00|112945.8|112920.8|112946.9|112921.9|112957.6|112932.6|112944.1|112919.1|36
1736177950000|2025-01-06 15:39:10|112946.5|112921.5|112937.9|112912.9|112946.5|112921.5|112935.9|112910.9|15
1736177960000|2025-01-06 15:39:20|112938.7|112913.7|112934.9|112909.9|112941.5|112916.5|112927.8|112902.8|31
1736177970000|2025-01-06 15:39:30|112934|112909|112919.4|112894.4|112934.8|112909.8|112907.5|112882.5|40
1736177980000|2025-01-06 15:39:40|112919.9|112894.9|112923.5|112898.5|112926.4|112901.4|112912.5|112887.5|41
1736177990000|2025-01-06 15:39:50|112923.9|112898.9|112922.5|112897.5|112928.5|112903.5|112915.3|112890.3|41
1736178000000|2025-01-06 15:40:00|112922.9|112897.9|112926|112901|112932.7|112907.7|112920.9|112895.9|45
1736178010000|2025-01-06 15:40:10|112926.8|112901.8|112927.9|112902.9|112930|112905|112920.9|112895.9|33
1736178020000|2025-01-06 15:40:20|112927.8|112902.8|112945.4|112920.4|112952.7|112927.7|112927.8|112902.8|36
1736178030000|2025-01-06 15:40:30|112943.4|112918.4|112934.8|112909.8|112950.9|112925.9|112934.8|112909.8|31
1736178040000|2025-01-06 15:40:40|112932.4|112907.4|112911.7|112886.7|112932.4|112907.4|112911.1|112886.1|34
1736178050000|2025-01-06 15:40:50|112911.2|112886.2|112919.7|112894.7|112923.5|112898.5|112911.2|112886.2|24
1736178060000|2025-01-06 15:41:00|112918.9|112893.9|112886.3|112861.3|112919.4|112894.4|112882.5|112857.5|49
1736178070000|2025-01-06 15:41:10|112884.7|112859.7|112911.2|112886.2|112911.2|112886.2|112884.2|112859.2|43
1736178080000|2025-01-06 15:41:20|112910.9|112885.9|112917.9|112892.9|112924.4|112899.4|112905.6|112880.6|50
1736178090000|2025-01-06 15:41:30|112915.3|112890.3|112904.2|112879.2|112916.6|112891.6|112904.2|112879.2|43
1736178100000|2025-01-06 15:41:40|112905|112880|112911.1|112886.1|112913.7|112888.7|112905|112880|37
1736178110000|2025-01-06 15:41:50|112911.9|112886.9|112917.7|112892.7|112923|112898|112906.3|112881.3|38
1736178120000|2025-01-06 15:42:00|112916.9|112891.9|112924.5|112899.5|112934.7|112909.7|112914.3|112889.3|33
1736178130000|2025-01-06 15:42:10|112922.5|112897.5|112939|112914|112941.4|112916.4|112916.4|112891.4|50
1736178140000|2025-01-06 15:42:20|112937.8|112912.8|112932.3|112907.3|112944.8|112919.8|112928.3|112903.3|49
1736178150000|2025-01-06 15:42:30|112933.6|112908.6|112939.2|112914.2|112941.5|112916.5|112915.3|112890.3|51
1736178160000|2025-01-06 15:42:40|112933.4|112908.4|112938.5|112913.5|112945.3|112920.3|112930.9|112905.9|49
1736178170000|2025-01-06 15:42:50|112938|112913|112933.8|112908.8|112943.9|112918.9|112929.6|112904.6|53
1736178180000|2025-01-06 15:43:00|112933.5|112908.5|112929.6|112904.6|112933.5|112908.5|112918.2|112893.2|49
1736178190000|2025-01-06 15:43:10|112928.5|112903.5|112908|112883|112928.5|112903.5|112906.5|112881.5|35
1736178200000|2025-01-06 15:43:20|112907.2|112882.2|112908.1|112883.1|112914.3|112889.3|112906.8|112881.8|30
1736178210000|2025-01-06 15:43:30|112908.3|112883.3|112914.1|112889.1|112914.1|112889.1|112907.3|112882.3|31
1736178220000|2025-01-06 15:43:40|112913.4|112888.4|112909.3|112884.3|112919.2|112894.2|112906.5|112881.5|36
1736178230000|2025-01-06 15:43:50|112909.7|112884.7|112910.4|112885.4|112912.1|112887.1|112903.7|112878.7|33
1736178240000|2025-01-06 15:44:00|112910.7|112885.7|112916.1|112891.1|112918|112893|112909.4|112884.4|26
1736178250000|2025-01-06 15:44:10|112916.8|112891.8|112894.7|112869.7|112916.8|112891.8|112888.9|112863.9|42
1736178260000|2025-01-06 15:44:20|112892.9|112867.9|112894.1|112869.1|112901.3|112876.3|112886|112861|38
1736178270000|2025-01-06 15:44:30|112900|112875|112908|112883|112912.1|112887.1|112894.3|112869.3|29
1736178280000|2025-01-06 15:44:40|112908.8|112883.8|112901|112876|112908.8|112883.8|112892.7|112867.7|38
1736178290000|2025-01-06 15:44:50|112900.1|112875.1|112895.2|112870.2|112902|112877|112888.4|112863.4|42
1736178300000|2025-01-06 15:45:00|112895.9|112870.9|112880.7|112855.7|112897.9|112872.9|112875.7|112850.7|46
1736178310000|2025-01-06 15:45:10|112879.6|112854.6|112876.8|112851.8|112881.5|112856.5|112869.7|112844.7|35
1736178320000|2025-01-06 15:45:20|112876|112851|112857|112832|112876|112851|112847.2|112822.2|50
1736178330000|2025-01-06 15:45:30|112856.1|112831.1|112838.9|112813.9|112862.5|112837.5|112838.9|112813.9|57
1736178340000|2025-01-06 15:45:40|112838.4|112813.4|112828.9|112803.9|112841.4|112816.4|112828.5|112803.5|38
1736178350000|2025-01-06 15:45:50|112829.3|112804.3|112792.1|112767.1|112831.4|112806.4|112785.8|112760.8|53
1736178360000|2025-01-06 15:46:00|112791.4|112766.4|112765.8|112740.8|112791.4|112766.4|112764.4|112739.4|52
1736178370000|2025-01-06 15:46:10|112766.3|112741.3|112777|112752|112779.8|112754.8|112766.3|112741.3|49
1736178380000|2025-01-06 15:46:20|112775.2|112750.2|112801.2|112776.2|112801.2|112776.2|112772.2|112747.2|59
1736178390000|2025-01-06 15:46:30|112800.8|112775.8|112803.6|112778.6|112807.4|112782.4|112792.4|112767.4|54
1736178400000|2025-01-06 15:46:40|112803.9|112778.9|112810|112785|112814.4|112789.4|112801.1|112776.1|55
1736178410000|2025-01-06 15:46:50|112810.8|112785.8|112801|112776|112812.3|112787.3|112792.6|112767.6|39
1736178420000|2025-01-06 15:47:00|112800.8|112775.8|112800.5|112775.5|112803.1|112778.1|112793.2|112768.2|41
1736178430000|2025-01-06 15:47:10|112799.8|112774.8|112777.6|112752.6|112799.8|112774.8|112769.3|112744.3|52
1736178440000|2025-01-06 15:47:20|112777.3|112752.3|112784.9|112759.9|112785.7|112760.7|112773.2|112748.2|44
1736178450000|2025-01-06 15:47:30|112786.3|112761.3|112811.5|112786.5|112816.4|112791.4|112786.3|112761.3|32
1736178460000|2025-01-06 15:47:40|112811|112786|112796.3|112771.3|112813.9|112788.9|112796.3|112771.3|27
1736178470000|2025-01-06 15:47:50|112797.5|112772.5|112806.8|112781.8|112812.3|112787.3|112797.5|112772.5|35
1736178480000|2025-01-06 15:48:00|112807|112782|112801.2|112776.2|112813|112788|112797.6|112772.6|41
1736178490000|2025-01-06 15:48:10|112801.7|112776.7|112827.8|112802.8|112831.9|112806.9|112801.7|112776.7|47
1736178500000|2025-01-06 15:48:20|112828.8|112803.8|112834|112809|112834.4|112809.4|112813.5|112788.5|48
1736178510000|2025-01-06 15:48:30|112835.6|112810.6|112830.5|112805.5|112836.8|112811.8|112827|112802|50
1736178520000|2025-01-06 15:48:40|112830.2|112805.2|112824.3|112799.3|112830.2|112805.2|112820|112795|45
1736178530000|2025-01-06 15:48:50|112825.1|112800.1|112829|112804|112833.8|112808.8|112824.2|112799.2|41
1736178540000|2025-01-06 15:49:00|112829.6|112804.6|112839.3|112814.3|112848|112823|112829.6|112804.6|34
1736178550000|2025-01-06 15:49:10|112835.5|112810.5|112842.9|112817.9|112852.7|112827.7|112834.7|112809.7|47
1736178560000|2025-01-06 15:49:20|112843.5|112818.5|112837.1|112812.1|112855.9|112830.9|112835.7|112810.7|41
1736178570000|2025-01-06 15:49:30|112838|112813|112854|112829|112854.2|112829.2|112834|112809|36
1736178580000|2025-01-06 15:49:40|112854.2|112829.2|112859.4|112834.4|112859.4|112834.4|112845.1|112820.1|39
1736178590000|2025-01-06 15:49:50|112857.3|112832.3|112869.3|112844.3|112880.4|112855.4|112857.3|112832.3|53
1736178600000|2025-01-06 15:50:00|112868.5|112843.5|112839.6|112814.6|112868.5|112843.5|112838.7|112813.7|65
1736178610000|2025-01-06 15:50:10|112838.8|112813.8|112822.4|112797.4|112841|112816|112822.4|112797.4|53
1736178620000|2025-01-06 15:50:20|112817.5|112792.5|112785.6|112760.6|112819.9|112794.9|112782.9|112757.9|57
1736178630000|2025-01-06 15:50:30|112784.2|112759.2|112766.7|112741.7|112796.5|112771.5|112766.7|112741.7|49
1736178640000|2025-01-06 15:50:40|112765.9|112740.9|112769.5|112744.5|112779.5|112754.5|112759.3|112734.3|53
1736178650000|2025-01-06 15:50:50|112770.4|112745.4|112761.4|112736.4|112773.1|112748.1|112753.7|112728.7|57
1736178660000|2025-01-06 15:51:00|112762.2|112737.2|112743.1|112718.1|112763.1|112738.1|112737.7|112712.7|51
1736178670000|2025-01-06 15:51:10|112742.1|112717.1|112743.3|112718.3|112743.3|112718.3|112727.6|112702.6|50
1736178680000|2025-01-06 15:51:20|112743.2|112718.2|112728.8|112703.8|112743.8|112718.8|112725.6|112700.6|38
1736178690000|2025-01-06 15:51:30|112730.5|112705.5|112719.4|112694.4|112730.5|112705.5|112718.8|112693.8|39
1736178700000|2025-01-06 15:51:40|112718.6|112693.6|112724.5|112699.5|112731|112706|112715.6|112690.6|53
1736178710000|2025-01-06 15:51:50|112725.5|112700.5|112732.8|112707.8|112742.5|112717.5|112724.3|112699.3|44
1736178720000|2025-01-06 15:52:00|112732|112707|112721.4|112696.4|112732.7|112707.7|112721.4|112696.4|50
1736178730000|2025-01-06 15:52:10|112722.1|112697.1|112721.1|112696.1|112726.7|112701.7|112711.6|112686.6|44
1736178740000|2025-01-06 15:52:20|112720|112695|112719.1|112694.1|112728.7|112703.7|112716.1|112691.1|40
1736178750000|2025-01-06 15:52:30|112718.2|112693.2|112721.2|112696.2|112726.2|112701.2|112717.7|112692.7|35
1736178760000|2025-01-06 15:52:40|112718.7|112693.7|112724|112699|112725.3|112700.3|112717.2|112692.2|37
1736178770000|2025-01-06 15:52:50|112723.8|112698.8|112718.7|112693.7|112724|112699|112717.8|112692.8|26
1736178780000|2025-01-06 15:53:00|112719.5|112694.5|112709.3|112684.3|112724.8|112699.8|112708.6|112683.6|48
1736178790000|2025-01-06 15:53:10|112708.5|112683.5|112705.7|112680.7|112709.4|112684.4|112703.2|112678.2|33
1736178800000|2025-01-06 15:53:20|112705.6|112680.6|112714.1|112689.1|112716.3|112691.3|112703.4|112678.4|35
1736178810000|2025-01-06 15:53:30|112714.3|112689.3|112719|112694|112721.4|112696.4|112710.7|112685.7|33
1736178820000|2025-01-06 15:53:40|112713.7|112688.7|112715.6|112690.6|112717.7|112692.7|112700.3|112675.3|50
1736178830000|2025-01-06 15:53:50|112714.8|112689.8|112713.7|112688.7|112714.8|112689.8|112701.5|112676.5|36
1736178840000|2025-01-06 15:54:00|112713|112688|112717.3|112692.3|112719.4|112694.4|112710.4|112685.4|26
1736178850000|2025-01-06 15:54:10|112716.9|112691.9|112722.7|112697.7|112728.6|112703.6|112715.5|112690.5|41
1736178860000|2025-01-06 15:54:20|112723.9|112698.9|112732.2|112707.2|112735|112710|112718.6|112693.6|27
1736178870000|2025-01-06 15:54:30|112728.7|112703.7|112718.6|112693.6|112734.9|112709.9|112715.7|112690.7|43
1736178880000|2025-01-06 15:54:40|112717.8|112692.8|112702.4|112677.4|112720.1|112695.1|112696.9|112671.9|47
1736178890000|2025-01-06 15:54:50|112701.5|112676.5|112709.2|112684.2|112710.8|112685.8|112698.8|112673.8|30
1736178900000|2025-01-06 15:55:00|112711.9|112686.9|112704.3|112679.3|112723.5|112698.5|112703.7|112678.7|35
1736178910000|2025-01-06 15:55:10|112707.6|112682.6|112715.4|112690.4|112719.4|112694.4|112704.8|112679.8|43
1736178920000|2025-01-06 15:55:20|112714.5|112689.5|112718.5|112693.5|112718.5|112693.5|112711|112686|41
1736178930000|2025-01-06 15:55:30|112717|112692|112712.4|112687.4|112717.9|112692.9|112704.3|112679.3|42
1736178940000|2025-01-06 15:55:40|112712.7|112687.7|112719.1|112694.1|112721.4|112696.4|112712.4|112687.4|39
1736178950000|2025-01-06 15:55:50|112719.5|112694.5|112707.4|112682.4|112719.5|112694.5|112704|112679|45
1736178960000|2025-01-06 15:56:00|112706.8|112681.8|112703.6|112678.6|112707.3|112682.3|112699|112674|58
1736178970000|2025-01-06 15:56:10|112704.9|112679.9|112695.8|112670.8|112704.9|112679.9|112690.2|112665.2|50
1736178980000|2025-01-06 15:56:20|112697.5|112672.5|112695.7|112670.7|112702.9|112677.9|112692.7|112667.7|48
1736178990000|2025-01-06 15:56:30|112694.9|112669.9|112697.1|112672.1|112702.3|112677.3|112689.2|112664.2|49
1736179000000|2025-01-06 15:56:40|112695.2|112670.2|112708.7|112683.7|112709.6|112684.6|112693.4|112668.4|36
1736179010000|2025-01-06 15:56:50|112708|112683|112686.5|112661.5|112708|112683|112683.9|112658.9|35
1736179020000|2025-01-06 15:57:00|112687.4|112662.4|112690.7|112665.7|112699.6|112674.6|112687.4|112662.4|40
1736179030000|2025-01-06 15:57:10|112691.4|112666.4|112686.6|112661.6|112693.2|112668.2|112682.6|112657.6|39
1736179040000|2025-01-06 15:57:20|112685.9|112660.9|112677.9|112652.9|112688.4|112663.4|112677.9|112652.9|22
1736179050000|2025-01-06 15:57:30|112677.4|112652.4|112637.6|112612.6|112683.6|112658.6|112637.6|112612.6|53
1736179060000|2025-01-06 15:57:40|112637.8|112612.8|112615.2|112590.2|112638.8|112613.8|112613.9|112588.9|60
1736179070000|2025-01-06 15:57:50|112612.2|112587.2|112631.3|112606.3|112631.3|112606.3|112600.3|112575.3|54
1736179080000|2025-01-06 15:58:00|112631.4|112606.4|112626.1|112601.1|112632.6|112607.6|112616.4|112591.4|61
1736179090000|2025-01-06 15:58:10|112627.2|112602.2|112650.8|112625.8|112651.6|112626.6|112622.3|112597.3|53
1736179100000|2025-01-06 15:58:20|112650|112625|112663.3|112638.3|112664.2|112639.2|112646.9|112621.9|54
1736179110000|2025-01-06 15:58:30|112666.9|112641.9|112689.4|112664.4|112690.6|112665.6|112665.4|112640.4|57
1736179120000|2025-01-06 15:58:40|112686.5|112661.5|112659.9|112634.9|112687.9|112662.9|112659.9|112634.9|56
1736179130000|2025-01-06 15:58:50|112660.3|112635.3|112671.4|112646.4|112675.9|112650.9|112656.1|112631.1|55
1736179140000|2025-01-06 15:59:00|112674.7|112649.7|112669.5|112644.5|112681.7|112656.7|112669.1|112644.1|44
1736179150000|2025-01-06 15:59:10|112670|112645|112670.2|112645.2|112678.2|112653.2|112669.9|112644.9|48
1736179160000|2025-01-06 15:59:20|112671.1|112646.1|112686.5|112661.5|112690.1|112665.1|112666.8|112641.8|52
1736179170000|2025-01-06 15:59:30|112685.3|112660.3|112674.8|112649.8|112686.8|112661.8|112672.5|112647.5|50
1736179180000|2025-01-06 15:59:40|112673.3|112648.3|112666.9|112641.9|112675.9|112650.9|112665.6|112640.6|46
1736179190000|2025-01-06 15:59:50|112669.2|112644.2|112685.5|112660.5|112690.1|112665.1|112668.9|112643.9|40
1736179200000|2025-01-06 16:00:00|112684.7|112659.7|112675.5|112650.5|112684.7|112659.7|112662|112637|59
1736179210000|2025-01-06 16:00:10|112676.3|112651.3|112697.5|112672.5|112697.5|112672.5|112667.5|112642.5|54
1736179220000|2025-01-06 16:00:20|112694.9|112669.9|112701.3|112676.3|112707.1|112682.1|112694.9|112669.9|50
1736179230000|2025-01-06 16:00:30|112699.8|112674.8|112739|112714|112744.7|112719.7|112699.8|112674.8|54
1736179240000|2025-01-06 16:00:40|112737.5|112712.5|112727.3|112702.3|112737.5|112712.5|112727.2|112702.2|57
1736179250000|2025-01-06 16:00:50|112727.8|112702.8|112732|112707|112736.2|112711.2|112722.1|112697.1|44
1736179260000|2025-01-06 16:01:00|112732.4|112707.4|112723.4|112698.4|112732.4|112707.4|112717.3|112692.3|44
1736179270000|2025-01-06 16:01:10|112722.6|112697.6|112732.2|112707.2|112737.3|112712.3|112716.3|112691.3|43
1736179280000|2025-01-06 16:01:20|112731.3|112706.3|112715.3|112690.3|112734.9|112709.9|112714|112689|50
1736179290000|2025-01-06 16:01:30|112717.3|112692.3|112724.2|112699.2|112733|112708|112717.3|112692.3|53
1736179300000|2025-01-06 16:01:40|112725.4|112700.4|112745.5|112720.5|112752.1|112727.1|112724.7|112699.7|53
1736179310000|2025-01-06 16:01:50|112746.2|112721.2|112724.2|112699.2|112752.7|112727.7|112724.1|112699.1|63
1736179320000|2025-01-06 16:02:00|112724.6|112699.6|112723.8|112698.8|112729.2|112704.2|112721.8|112696.8|48
1736179330000|2025-01-06 16:02:10|112723.9|112698.9|112728.7|112703.7|112733.4|112708.4|112718.1|112693.1|50
1736179340000|2025-01-06 16:02:20|112728.5|112703.5|112713.3|112688.3|112737.2|112712.2|112708.8|112683.8|52
1736179350000|2025-01-06 16:02:30|112714|112689|112715.6|112690.6|112718.5|112693.5|112691.1|112666.1|48
1736179360000|2025-01-06 16:02:40|112717.5|112692.5|112741.8|112716.8|112746|112721|112717.5|112692.5|38
1736179370000|2025-01-06 16:02:50|112743.7|112718.7|112749.3|112724.3|112753.1|112728.1|112743.7|112718.7|26
1736179380000|2025-01-06 16:03:00|112750|112725|112753.5|112728.5|112762.5|112737.5|112750|112725|31
1736179390000|2025-01-06 16:03:10|112754.5|112729.5|112764.3|112739.3|112768.9|112743.9|112753.2|112728.2|34
1736179400000|2025-01-06 16:03:20|112764.5|112739.5|112753.3|112728.3|112764.5|112739.5|112749.7|112724.7|33
1736179410000|2025-01-06 16:03:30|112754|112729|112764.6|112739.6|112768.5|112743.5|112753.4|112728.4|33
1736179420000|2025-01-06 16:03:40|112766.1|112741.1|112755.9|112730.9|112766.1|112741.1|112754|112729|31
1736179430000|2025-01-06 16:03:50|112758.3|112733.3|112750.8|112725.8|112758.3|112733.3|112742.1|112717.1|45
1736179440000|2025-01-06 16:04:00|112751.7|112726.7|112749.3|112724.3|112755.4|112730.4|112745.9|112720.9|30
1736179450000|2025-01-06 16:04:10|112749.1|112724.1|112719.2|112694.2|112750.9|112725.9|112718.4|112693.4|39
1736179460000|2025-01-06 16:04:20|112718.5|112693.5|112735.6|112710.6|112735.6|112710.6|112718.1|112693.1|41
1736179470000|2025-01-06 16:04:30|112736.6|112711.6|112744|112719|112749.8|112724.8|112736.4|112711.4|30
1736179480000|2025-01-06 16:04:40|112744.7|112719.7|112764.8|112739.8|112764.8|112739.8|112744.3|112719.3|27
1736179490000|2025-01-06 16:04:50|112767|112742|112761.8|112736.8|112768.1|112743.1|112761|112736|36
1736179500000|2025-01-06 16:05:00|112764|112739|112751.3|112726.3|112764.3|112739.3|112746.6|112721.6|30
1736179510000|2025-01-06 16:05:10|112751.1|112726.1|112741.8|112716.8|112759.9|112734.9|112740|112715|40
1736179520000|2025-01-06 16:05:20|112738.9|112713.9|112747.1|112722.1|112757.1|112732.1|112736.4|112711.4|28
1736179530000|2025-01-06 16:05:30|112747|112722|112752|112727|112760.7|112735.7|112746.6|112721.6|32
1736179540000|2025-01-06 16:05:40|112752.2|112727.2|112773.7|112748.7|112777.7|112752.7|112752.2|112727.2|29
1736179550000|2025-01-06 16:05:50|112772.8|112747.8|112793.3|112768.3|112795.7|112770.7|112772.8|112747.8|42
1736179560000|2025-01-06 16:06:00|112800.1|112775.1|112803.5|112778.5|112805.1|112780.1|112799.1|112774.1|30
1736179570000|2025-01-06 16:06:10|112806.3|112781.3|112807.7|112782.7|112811.4|112786.4|112805.6|112780.6|21
1736179580000|2025-01-06 16:06:20|112808.3|112783.3|112808.5|112783.5|112809.5|112784.5|112807.7|112782.7|20
1736179590000|2025-01-06 16:06:30|112809.5|112784.5|112809.1|112784.1|112810.1|112785.1|112806.2|112781.2|24
1736179600000|2025-01-06 16:06:40|112809.3|112784.3|112788.1|112763.1|112809.9|112784.9|112787|112762|25
1736179610000|2025-01-06 16:06:50|112789.7|112764.7|112788.8|112763.8|112799.8|112774.8|112785.5|112760.5|29
1736179620000|2025-01-06 16:07:00|112787|112762|112799.8|112774.8|112802.8|112777.8|112783.8|112758.8|27
1736179630000|2025-01-06 16:07:10|112798.9|112773.9|112791.7|112766.7|112803|112778|112790.8|112765.8|36
1736179640000|2025-01-06 16:07:20|112792.7|112767.7|112798.8|112773.8|112804.2|112779.2|112792.7|112767.7|32
1736179650000|2025-01-06 16:07:30|112799.9|112774.9|112814.7|112789.7|112817.2|112792.2|112798.7|112773.7|31
1736179660000|2025-01-06 16:07:40|112815.5|112790.5|112830.6|112805.6|112830.6|112805.6|112815.5|112790.5|21
1736179670000|2025-01-06 16:07:50|112830.1|112805.1|112828.5|112803.5|112833.6|112808.6|112825|112800|31
1736179680000|2025-01-06 16:08:00|112827.5|112802.5|112830.8|112805.8|112834.7|112809.7|112827.5|112802.5|24
1736179690000|2025-01-06 16:08:10|112833.2|112808.2|112831.8|112806.8|112834.3|112809.3|112828.4|112803.4|22
1736179700000|2025-01-06 16:08:20|112830.7|112805.7|112842.7|112817.7|112842.7|112817.7|112827.9|112802.9|24
1736179710000|2025-01-06 16:08:30|112840|112815|112840.6|112815.6|112847.3|112822.3|112833.8|112808.8|29
1736179720000|2025-01-06 16:08:40|112842.5|112817.5|112831.7|112806.7|112842.5|112817.5|112825.2|112800.2|34
1736179730000|2025-01-06 16:08:50|112829.2|112804.2|112822.5|112797.5|112835.7|112810.7|112818.9|112793.9|32
1736179740000|2025-01-06 16:09:00|112822.3|112797.3|112816|112791|112824.3|112799.3|112816|112791|14
1736179750000|2025-01-06 16:09:10|112821.2|112796.2|112814.4|112789.4|112821.9|112796.9|112812.5|112787.5|39
1736179760000|2025-01-06 16:09:20|112815.9|112790.9|112822.4|112797.4|112825.4|112800.4|112815.4|112790.4|27
1736179770000|2025-01-06 16:09:30|112820.9|112795.9|112827.9|112802.9|112832.2|112807.2|112819.2|112794.2|37
1736179780000|2025-01-06 16:09:40|112826.5|112801.5|112829.2|112804.2|112831.7|112806.7|112826.2|112801.2|33
1736179790000|2025-01-06 16:09:50|112832.1|112807.1|112824.1|112799.1|112834.1|112809.1|112820.3|112795.3|26
1736179800000|2025-01-06 16:10:00|112823|112798|112818.3|112793.3|112824.6|112799.6|112816|112791|14
1736179810000|2025-01-06 16:10:10|112817|112792|112815.8|112790.8|112818.1|112793.1|112811.7|112786.7|21
1736179820000|2025-01-06 16:10:20|112818.4|112793.4|112834.6|112809.6|112836.6|112811.6|112818.4|112793.4|36
1736179830000|2025-01-06 16:10:30|112834|112809|112830.2|112805.2|112834.6|112809.6|112821.3|112796.3|40
1736179840000|2025-01-06 16:10:40|112831.7|112806.7|112828.9|112803.9|112832|112807|112827.2|112802.2|23
1736179850000|2025-01-06 16:10:50|112826.5|112801.5|112825.5|112800.5|112832.5|112807.5|112823.3|112798.3|23
1736179860000|2025-01-06 16:11:00|112828.1|112803.1|112839.7|112814.7|112839.7|112814.7|112824.4|112799.4|32
1736179870000|2025-01-06 16:11:10|112838.1|112813.1|112855.5|112830.5|112858.1|112833.1|112838.1|112813.1|33
1736179880000|2025-01-06 16:11:20|112854|112829|112860.4|112835.4|112865.4|112840.4|112851.2|112826.2|28
1736179890000|2025-01-06 16:11:30|112859.7|112834.7|112865.7|112840.7|112867.5|112842.5|112859.7|112834.7|31
1736179900000|2025-01-06 16:11:40|112863.2|112838.2|112859.3|112834.3|112863.5|112838.5|112857.1|112832.1|16
1736179910000|2025-01-06 16:11:50|112859.5|112834.5|112863.5|112838.5|112866.4|112841.4|112856|112831|27
1736179920000|2025-01-06 16:12:00|112865.6|112840.6|112872.2|112847.2|112874.1|112849.1|112862.9|112837.9|30
1736179930000|2025-01-06 16:12:10|112874.2|112849.2|112870.3|112845.3|112876.2|112851.2|112863.2|112838.2|27
1736179940000|2025-01-06 16:12:20|112871.7|112846.7|112869|112844|112873.2|112848.2|112867.5|112842.5|15
1736179950000|2025-01-06 16:12:30|112870.5|112845.5|112887.4|112862.4|112889.8|112864.8|112870.5|112845.5|24
1736179960000|2025-01-06 16:12:40|112886.4|112861.4|112889.8|112864.8|112894.2|112869.2|112886.4|112861.4|40
1736179970000|2025-01-06 16:12:50|112888.5|112863.5|112871.6|112846.6|112888.5|112863.5|112871.4|112846.4|31
1736179980000|2025-01-06 16:13:00|112871|112846|112879.2|112854.2|112879.2|112854.2|112866.4|112841.4|25
1736179990000|2025-01-06 16:13:10|112880.1|112855.1|112869.6|112844.6|112881.2|112856.2|112866.6|112841.6|30
1736180000000|2025-01-06 16:13:20|112870.2|112845.2|112868.6|112843.6|112877.5|112852.5|112863.9|112838.9|34
1736180010000|2025-01-06 16:13:30|112865.7|112840.7|112840|112815|112869.7|112844.7|112840|112815|26
1736180020000|2025-01-06 16:13:40|112838.1|112813.1|112834.5|112809.5|112841.5|112816.5|112822.1|112797.1|37
1736180030000|2025-01-06 16:13:50|112832|112807|112840.3|112815.3|112840.3|112815.3|112832|112807|22
1736180040000|2025-01-06 16:14:00|112840.6|112815.6|112831.1|112806.1|112840.6|112815.6|112830.7|112805.7|17
1736180050000|2025-01-06 16:14:10|112833.7|112808.7|112827.6|112802.6|112834.2|112809.2|112827.2|112802.2|7
1736180060000|2025-01-06 16:14:20|112830.1|112805.1|112834.9|112809.9|112835.5|112810.5|112824.4|112799.4|17
1736180070000|2025-01-06 16:14:30|112835.9|112810.9|112830.9|112805.9|112836.1|112811.1|112829.2|112804.2|18
1736180080000|2025-01-06 16:14:40|112829.8|112804.8|112835.5|112810.5|112842.1|112817.1|112829.8|112804.8|18
1736180090000|2025-01-06 16:14:50|112833|112808|112840.8|112815.8|112845.1|112820.1|112833|112808|18
1736180100000|2025-01-06 16:15:00|112842.9|112817.9|112842.3|112817.3|112849.6|112824.6|112836.2|112811.2|23
1736180110000|2025-01-06 16:15:10|112842.4|112817.4|112838.9|112813.9|112843|112818|112837.7|112812.7|16
1736180120000|2025-01-06 16:15:20|112839.9|112814.9|112844.1|112819.1|112846.3|112821.3|112839.1|112814.1|24
1736180130000|2025-01-06 16:15:30|112843|112818|112849.6|112824.6|112854.8|112829.8|112841|112816|30
1736180140000|2025-01-06 16:15:40|112848.9|112823.9|112819|112794|112849.5|112824.5|112815.9|112790.9|24
1736180150000|2025-01-06 16:15:50|112817.5|112792.5|112824.3|112799.3|112824.6|112799.6|112817.5|112792.5|16
1736180160000|2025-01-06 16:16:00|112822|112797|112807.4|112782.4|112824.6|112799.6|112807.4|112782.4|19
1736180170000|2025-01-06 16:16:10|112806.9|112781.9|112813.9|112788.9|112814.2|112789.2|112804.8|112779.8|16
1736180180000|2025-01-06 16:16:20|112814.6|112789.6|112833|112808|112836.1|112811.1|112814.6|112789.6|20
1736180190000|2025-01-06 16:16:30|112834.2|112809.2|112840|112815|112840|112815|112831.3|112806.3|26
1736180200000|2025-01-06 16:16:40|112839|112814|112830.9|112805.9|112839|112814|112830.9|112805.9|17
1736180210000|2025-01-06 16:16:50|112831.6|112806.6|112823.9|112798.9|112839.9|112814.9|112819.2|112794.2|30
1736180220000|2025-01-06 16:17:00|112823|112798|112822.6|112797.6|112823.9|112798.9|112819.7|112794.7|21
1736180230000|2025-01-06 16:17:10|112824.8|112799.8|112836.3|112811.3|112837.2|112812.2|112821.9|112796.9|36
1736180240000|2025-01-06 16:17:20|112835.2|112810.2|112838.6|112813.6|112842|112817|112833|112808|24
1736180250000|2025-01-06 16:17:30|112837.2|112812.2|112840.5|112815.5|112841.8|112816.8|112829.9|112804.9|36
1736180260000|2025-01-06 16:17:40|112842.6|112817.6|112840.1|112815.1|112842.6|112817.6|112835.5|112810.5|20
1736180270000|2025-01-06 16:17:50|112840.4|112815.4|112839|112814|112841.3|112816.3|112833.6|112808.6|27
1736180280000|2025-01-06 16:18:00|112836.7|112811.7|112840.8|112815.8|112843.8|112818.8|112834.7|112809.7|23
1736180290000|2025-01-06 16:18:10|112843.3|112818.3|112826.8|112801.8|112843.3|112818.3|112824.1|112799.1|28
1736180300000|2025-01-06 16:18:20|112825.2|112800.2|112824.5|112799.5|112825.5|112800.5|112819.5|112794.5|30
1736180310000|2025-01-06 16:18:30|112825.3|112800.3|112857.1|112832.1|112857.1|112832.1|112825.3|112800.3|34
1736180320000|2025-01-06 16:18:40|112858.3|112833.3|112864.4|112839.4|112865.9|112840.9|112856.4|112831.4|32
1736180330000|2025-01-06 16:18:50|112863.4|112838.4|112861.8|112836.8|112863.6|112838.6|112845.7|112820.7|49
1736180340000|2025-01-06 16:19:00|112862.8|112837.8|112870.7|112845.7|112870.7|112845.7|112862.2|112837.2|30
1736180350000|2025-01-06 16:19:10|112871.9|112846.9|112868.8|112843.8|112874.3|112849.3|112863.2|112838.2|49
1736180360000|2025-01-06 16:19:20|112871.6|112846.6|112876.2|112851.2|112886.1|112861.1|112869.6|112844.6|48
1736180370000|2025-01-06 16:19:30|112875.2|112850.2|112887.6|112862.6|112889.7|112864.7|112875.2|112850.2|16
1736180380000|2025-01-06 16:19:40|112886.1|112861.1|112870.8|112845.8|112886.1|112861.1|112869.9|112844.9|29
1736180390000|2025-01-06 16:19:50|112871.5|112846.5|112862.3|112837.3|112874|112849|112859.7|112834.7|33
1736180400000|2025-01-06 16:20:00|112864.3|112839.3|112851.1|112826.1|112866.8|112841.8|112847.9|112822.9|26
1736180410000|2025-01-06 16:20:10|112852.8|112827.8|112838.6|112813.6|112853.2|112828.2|112837.3|112812.3|30
1736180420000|2025-01-06 16:20:20|112837.7|112812.7|112837.1|112812.1|112840.7|112815.7|112829.7|112804.7|34
1736180430000|2025-01-06 16:20:30|112838|112813|112833.3|112808.3|112842.7|112817.7|112832.7|112807.7|32
1736180440000|2025-01-06 16:20:40|112832.9|112807.9|112855.7|112830.7|112856.7|112831.7|112832.9|112807.9|39
1736180450000|2025-01-06 16:20:50|112856.1|112831.1|112839|112814|112857.2|112832.2|112839|112814|26
1736180460000|2025-01-06 16:21:00|112838.9|112813.9|112854.1|112829.1|112856.5|112831.5|112833.4|112808.4|42
1736180470000|2025-01-06 16:21:10|112850.7|112825.7|112869.8|112844.8|112871.2|112846.2|112848.1|112823.1|33
1736180480000|2025-01-06 16:21:20|112870.9|112845.9|112876.5|112851.5|112881.4|112856.4|112870.9|112845.9|47
1736180490000|2025-01-06 16:21:30|112876.1|112851.1|112880.4|112855.4|112884.6|112859.6|112876.1|112851.1|25
1736180500000|2025-01-06 16:21:40|112882.1|112857.1|112890.5|112865.5|112897.9|112872.9|112876.9|112851.9|31
1736180510000|2025-01-06 16:21:50|112892.4|112867.4|112890|112865|112899.6|112874.6|112884.5|112859.5|30
1736180520000|2025-01-06 16:22:00|112892.7|112867.7|112896.9|112871.9|112903.4|112878.4|112891.4|112866.4|24
1736180530000|2025-01-06 16:22:10|112896.8|112871.8|112894.2|112869.2|112900.8|112875.8|112894.2|112869.2|31
1736180540000|2025-01-06 16:22:20|112896.7|112871.7|112895|112870|112899.3|112874.3|112889|112864|19
1736180550000|2025-01-06 16:22:30|112896.3|112871.3|112893.3|112868.3|112896.3|112871.3|112891.5|112866.5|22
1736180560000|2025-01-06 16:22:40|112894.5|112869.5|112900.2|112875.2|112900.5|112875.5|112893|112868|22
1736180570000|2025-01-06 16:22:50|112898.8|112873.8|112895.1|112870.1|112898.8|112873.8|112892.7|112867.7|21
1736180580000|2025-01-06 16:23:00|112894|112869|112902.5|112877.5|112902.6|112877.6|112894|112869|9
1736180590000|2025-01-06 16:23:10|112899.6|112874.6|112898|112873|112902.9|112877.9|112887.8|112862.8|28
1736180600000|2025-01-06 16:23:20|112895.9|112870.9|112904.9|112879.9|112906|112881|112888|112863|50
1736180610000|2025-01-06 16:23:30|112905.9|112880.9|112908|112883|112908|112883|112900.6|112875.6|33
1736180620000|2025-01-06 16:23:40|112907|112882|112895|112870|112907.1|112882.1|112890.5|112865.5|39
1736180630000|2025-01-06 16:23:50|112894.6|112869.6|112892.7|112867.7|112899|112874|112889.7|112864.7|21
1736180640000|2025-01-06 16:24:00|112895.7|112870.7|112884.2|112859.2|112897|112872|112878|112853|50
1736180650000|2025-01-06 16:24:10|112882.1|112857.1|112884.2|112859.2|112888.1|112863.1|112879.7|112854.7|44
1736180660000|2025-01-06 16:24:20|112886.3|112861.3|112881.5|112856.5|112886.3|112861.3|112877.7|112852.7|55
1736180670000|2025-01-06 16:24:30|112880.9|112855.9|112891|112866|112896.8|112871.8|112880.9|112855.9|24
1736180680000|2025-01-06 16:24:40|112890|112865|112882.6|112857.6|112890|112865|112877.7|112852.7|16
1736180690000|2025-01-06 16:24:50|112885|112860|112873.1|112848.1|112885|112860|112873.1|112848.1|19
1736180700000|2025-01-06 16:25:00|112873.8|112848.8|112882|112857|112886.4|112861.4|112869.4|112844.4|29
1736180710000|2025-01-06 16:25:10|112882.8|112857.8|112891.1|112866.1|112892.3|112867.3|112882.8|112857.8|21
1736180720000|2025-01-06 16:25:20|112890.5|112865.5|112889.3|112864.3|112893.5|112868.5|112889.3|112864.3|16
1736180730000|2025-01-06 16:25:30|112890.1|112865.1|112897.6|112872.6|112898.5|112873.5|112890.1|112865.1|23
1736180740000|2025-01-06 16:25:40|112897.2|112872.2|112898.4|112873.4|112898.5|112873.5|112897.2|112872.2|8
1736180750000|2025-01-06 16:25:50|112898.1|112873.1|112887.2|112862.2|112898.4|112873.4|112881|112856|23
1736180760000|2025-01-06 16:26:00|112885.5|112860.5|112879|112854|112887.4|112862.4|112872.6|112847.6|25
1736180770000|2025-01-06 16:26:10|112879.9|112854.9|112874.9|112849.9|112879.9|112854.9|112871.8|112846.8|25
1736180780000|2025-01-06 16:26:20|112872.3|112847.3|112865|112840|112874.7|112849.7|112865|112840|18
1736180790000|2025-01-06 16:26:30|112864.2|112839.2|112833.2|112808.2|112864.2|112839.2|112833.2|112808.2|28
1736180800000|2025-01-06 16:26:40|112837.3|112812.3|112804|112779|112837.3|112812.3|112801.1|112776.1|53
1736180810000|2025-01-06 16:26:50|112803.7|112778.7|112815|112790|112820.2|112795.2|112793.9|112768.9|49
1736180820000|2025-01-06 16:27:00|112813.6|112788.6|112817.6|112792.6|112819.9|112794.9|112813.6|112788.6|34
1736180830000|2025-01-06 16:27:10|112817.4|112792.4|112834.1|112809.1|112837.2|112812.2|112817.4|112792.4|51
1736180840000|2025-01-06 16:27:20|112836.1|112811.1|112837|112812|112837|112812|112824.1|112799.1|30
1736180850000|2025-01-06 16:27:30|112837.2|112812.2|112837.9|112812.9|112841.2|112816.2|112834|112809|20
1736180860000|2025-01-06 16:27:40|112837|112812|112832.8|112807.8|112837|112812|112826.5|112801.5|34
1736180870000|2025-01-06 16:27:50|112833.8|112808.8|112815.2|112790.2|112836.6|112811.6|112814.3|112789.3|44
1736180880000|2025-01-06 16:28:00|112817.1|112792.1|112805.3|112780.3|112821.1|112796.1|112804.9|112779.9|47
1736180890000|2025-01-06 16:28:10|112805.5|112780.5|112804.9|112779.9|112806.3|112781.3|112798.3|112773.3|29
1736180900000|2025-01-06 16:28:20|112804.7|112779.7|112810.8|112785.8|112821.9|112796.9|112800.5|112775.5|38
1736180910000|2025-01-06 16:28:30|112811.7|112786.7|112812.9|112787.9|112814.2|112789.2|112806|112781|30
1736180920000|2025-01-06 16:28:40|112812.1|112787.1|112804.7|112779.7|112814.3|112789.3|112802.2|112777.2|45
1736180930000|2025-01-06 16:28:50|112807.5|112782.5|112809.2|112784.2|112811.5|112786.5|112806.4|112781.4|25
1736180940000|2025-01-06 16:29:00|112807.4|112782.4|112801.4|112776.4|112809.8|112784.8|112800.8|112775.8|35
1736180950000|2025-01-06 16:29:10|112802.1|112777.1|112802.2|112777.2|112803.7|112778.7|112797.8|112772.8|19
1736180960000|2025-01-06 16:29:20|112801.2|112776.2|112797.9|112772.9|112801.2|112776.2|112793.9|112768.9|40
1736180970000|2025-01-06 16:29:30|112800.3|112775.3|112804|112779|112804|112779|112794.1|112769.1|23
1736180980000|2025-01-06 16:29:40|112802.9|112777.9|112816.1|112791.1|112818.2|112793.2|112802.9|112777.9|41
1736180990000|2025-01-06 16:29:50|112816.7|112791.7|112807.6|112782.6|112817.8|112792.8|112807.6|112782.6|34
1736181000000|2025-01-06 16:30:00|112809.9|112784.9|112806.2|112781.2|112813.2|112788.2|112802.7|112777.7|32
1736181010000|2025-01-06 16:30:10|112808|112783|112808.2|112783.2|112811|112786|112804.7|112779.7|33
1736181020000|2025-01-06 16:30:20|112807.4|112782.4|112776|112726|112809.6|112784.6|112776|112726|70
1736181030000|2025-01-06 16:30:30|112775.7|112725.7|112758.6|112733.6|112785.2|112745.3|112752.7|112725.7|46
1736181040000|2025-01-06 16:30:40|112758.4|112733.4|112757.5|112732.5|112761.6|112736.6|112748.5|112723.5|45
1736181050000|2025-01-06 16:30:50|112758.4|112733.4|112731.9|112706.9|112759|112734|112731.9|112706.9|39
1736181060000|2025-01-06 16:31:00|112734.9|112709.9|112736.8|112711.8|112746.3|112721.3|112733.2|112708.2|39
1736181070000|2025-01-06 16:31:10|112738|112713|112732.4|112707.4|112745.1|112720.1|112730|112705|34
1736181080000|2025-01-06 16:31:20|112734.9|112709.9|112742.2|112717.2|112744.6|112719.6|112730.5|112705.5|42
1736181090000|2025-01-06 16:31:30|112742.4|112717.4|112736.4|112711.4|112744.4|112719.4|112733.1|112708.1|43
1736181100000|2025-01-06 16:31:40|112735.8|112710.8|112718.3|112693.3|112735.8|112710.8|112716|112691|46
1736181110000|2025-01-06 16:31:50|112717.7|112692.7|112724.8|112699.8|112726.4|112701.4|112716.6|112691.6|43
1736181120000|2025-01-06 16:32:00|112725.9|112700.9|112730.3|112705.3|112732.3|112707.3|112720.2|112695.2|54
1736181130000|2025-01-06 16:32:10|112730.9|112705.9|112720.7|112695.7|112731.5|112706.5|112717.5|112692.5|48
1736181140000|2025-01-06 16:32:20|112720.4|112695.4|112716.5|112691.5|112721.6|112696.6|112715.1|112690.1|40
1736181150000|2025-01-06 16:32:30|112715.1|112690.1|112722.4|112697.4|112723.1|112698.1|112711.7|112686.7|68
1736181160000|2025-01-06 16:32:40|112720.8|112695.8|112724|112699|112740.3|112702.2|112717.6|112683.3|65
1736181170000|2025-01-06 16:32:50|112725.2|112700.2|112723.4|112698.4|112726|112701|112713.4|112688.4|52
1736181180000|2025-01-06 16:33:00|112725.1|112700.1|112738.4|112713.4|112739.7|112714.7|112722.5|112697.5|59
1736181190000|2025-01-06 16:33:10|112737.3|112712.3|112738.7|112713.7|112739.7|112714.7|112733.8|112708.8|38
1736181200000|2025-01-06 16:33:20|112738|112713|112744.5|112719.5|112747.7|112722.7|112737.9|112712.9|29
1736181210000|2025-01-06 16:33:30|112745.1|112720.1|112749.9|112724.9|112753.5|112728.5|112742.8|112717.8|50
1736181220000|2025-01-06 16:33:40|112750.9|112725.9|112759.8|112734.8|112764.3|112739.3|112744.8|112719.8|55
1736181230000|2025-01-06 16:33:50|112760.6|112735.6|112755.7|112730.7|112768.5|112739.1|112752.3|112711.5|42
1736181240000|2025-01-06 16:34:00|112756.6|112731.6|112751.7|112726.7|112756.6|112731.6|112749.8|112724.8|46
1736181250000|2025-01-06 16:34:10|112751.5|112726.5|112779.9|112729.9|112779.9|112729.9|112741.2|112716.2|52
1736181260000|2025-01-06 16:34:20|112779.6|112729.6|112760.1|112735.1|112779.6|112742|112758|112728.1|44
1736181270000|2025-01-06 16:34:30|112759.6|112734.6|112755.1|112730.1|112769.6|112738.3|112747.9|112712.5|67
1736181280000|2025-01-06 16:34:40|112756.1|112731.1|112746.1|112721.1|112756.3|112731.3|112742.9|112717.9|43
1736181290000|2025-01-06 16:34:50|112745.9|112720.9|112746|112721|112752.9|112727.9|112739.5|112714.5|43
1736181300000|2025-01-06 16:35:00|112748.8|112723.8|112742.7|112717.7|112750.2|112725.2|112742.7|112717.7|39
1736181310000|2025-01-06 16:35:10|112747.5|112722.5|112742.3|112717.3|112748.1|112723.1|112739.3|112714.3|42
1736181320000|2025-01-06 16:35:20|112744.3|112719.3|112744.5|112719.5|112747|112722|112742.9|112717.9|49
1736181330000|2025-01-06 16:35:30|112742.2|112717.2|112743.9|112718.9|112747.1|112722.1|112742|112717|51
1736181340000|2025-01-06 16:35:40|112743.3|112718.3|112739.7|112714.7|112746.8|112721.8|112737.5|112712.5|63
1736181350000|2025-01-06 16:35:50|112738|112713|112741.8|112716.8|112758.5|112717.1|112738|112702.6|59
1736181360000|2025-01-06 16:36:00|112756|112706|112749.6|112699.6|112757.7|112707.7|112747.5|112697.5|43
1736181370000|2025-01-06 16:36:10|112747.2|112697.2|112746.8|112696.8|112749.4|112712.9|112730.1|112693.4|53
1736181380000|2025-01-06 16:36:20|112747.3|112697.3|112745|112695|112751.3|112701.3|112743|112693|43
1736181390000|2025-01-06 16:36:30|112744.7|112694.7|112755.1|112705.1|112757|112707|112743.7|112693.7|38
1736181400000|2025-01-06 16:36:40|112754.2|112704.2|112761.1|112711.1|112761.2|112711.2|112753.5|112703.5|31
1736181410000|2025-01-06 16:36:50|112760.5|112710.5|112747.6|112722.6|112760.5|112731.9|112745.8|112708.5|49
1736181420000|2025-01-06 16:37:00|112750.1|112725.1|112763.4|112738.4|112764.7|112739.7|112744.8|112719.8|44
1736181430000|2025-01-06 16:37:10|112762.3|112737.3|112751.6|112726.6|112763.5|112738.5|112747.7|112722.7|32
1736181440000|2025-01-06 16:37:20|112750.6|112725.6|112749.8|112724.8|112753.7|112728.7|112747.4|112722.4|26
1736181450000|2025-01-06 16:37:30|112748.6|112723.6|112752.3|112727.3|112753.2|112728.2|112748.6|112723.6|19
1736181460000|2025-01-06 16:37:40|112751.3|112726.3|112755.4|112705.4|112756.7|112726.3|112740.7|112701.8|35
1736181470000|2025-01-06 16:37:50|112756.2|112706.2|112746.9|112721.9|112756.5|112726.2|112740.6|112705.5|23
1736181480000|2025-01-06 16:38:00|112745.6|112720.6|112744.3|112719.3|112748.9|112723.9|112742.7|112717.7|30
1736181490000|2025-01-06 16:38:10|112745|112720|112744.1|112719.1|112746.5|112721.5|112741.5|112716.5|28
1736181500000|2025-01-06 16:38:20|112745.5|112720.5|112748.6|112723.6|112753.3|112728.3|112740.8|112715.8|19
1736181510000|2025-01-06 16:38:30|112749|112724|112751.3|112726.3|112752.1|112727.1|112746.3|112721.3|16
1736181520000|2025-01-06 16:38:40|112751.1|112726.1|112751.4|112726.4|112753.4|112728.4|112749.3|112724.3|17
1736181530000|2025-01-06 16:38:50|112751.5|112726.5|112752|112727|112752.6|112727.6|112748.5|112723.5|10
1736181540000|2025-01-06 16:39:00|112751.7|112726.7|112757.1|112732.1|112767.2|112742.2|112751.6|112726.6|36
1736181550000|2025-01-06 16:39:10|112758.3|112733.3|112744.5|112719.5|112767.6|112733.3|112744.5|112716.9|28
1736181560000|2025-01-06 16:39:20|112745.8|112720.8|112741.2|112716.2|112749.7|112724.7|112740.4|112715.4|21
1736181570000|2025-01-06 16:39:30|112741.3|112716.3|112748.3|112723.3|112752.5|112727.5|112733.2|112708.2|27
1736181580000|2025-01-06 16:39:40|112748.2|112723.2|112748.9|112723.9|112756|112731|112744.3|112719.3|38
1736181590000|2025-01-06 16:39:50|112748|112723|112747.5|112722.5|112751.1|112726.1|112747.5|112722.5|27
1736181600000|2025-01-06 16:40:00|112746.5|112721.5|112741.9|112716.9|112748.2|112723.2|112740.7|112715.7|36
1736181610000|2025-01-06 16:40:10|112741.1|112716.1|112756|112706|112758.2|112718.9|112741|112704.7|40
1736181620000|2025-01-06 16:40:20|112755.5|112705.5|112764|112714|112765.5|112715.5|112754.9|112704.9|38
1736181630000|2025-01-06 16:40:30|112765.4|112715.4|112767|112717|112770.2|112720.2|112764.2|112714.2|17
1736181640000|2025-01-06 16:40:40|112765|112715|112765.3|112740.3|112771.5|112743.7|112760.3|112715|34
1736181650000|2025-01-06 16:40:50|112762.5|112737.5|112770.5|112745.5|112774.9|112749.9|112762.5|112737.5|32
1736181660000|2025-01-06 16:41:00|112772.2|112747.2|112769.6|112744.6|112773.9|112748.9|112767.6|112742.6|37
1736181670000|2025-01-06 16:41:10|112770.5|112745.5|112771.9|112746.9|112773.8|112748.8|112769.1|112744.1|17
1736181680000|2025-01-06 16:41:20|112771.8|112746.8|112773.3|112748.3|112780.4|112755.4|112767.4|112742.4|30
1736181690000|2025-01-06 16:41:30|112774.3|112749.3|112766.8|112741.8|112776.5|112751.5|112766.8|112741.8|31
1736181700000|2025-01-06 16:41:40|112766.4|112741.4|112767.8|112742.8|112774.2|112749.2|112764.4|112739.4|28
1736181710000|2025-01-06 16:41:50|112768.7|112743.7|112770.6|112745.6|112772.8|112747.8|112767.6|112742.6|17
1736181720000|2025-01-06 16:42:00|112770.4|112745.4|112773.9|112748.9|112773.9|112748.9|112768|112743|22
1736181730000|2025-01-06 16:42:10|112772.7|112747.7|112771|112746|112773.9|112748.9|112770.6|112745.6|26
1736181740000|2025-01-06 16:42:20|112770.4|112745.4|112779.8|112754.8|112784.6|112759.6|112770.4|112745.4|47
1736181750000|2025-01-06 16:42:30|112781.3|112756.3|112803.2|112778.2|112805.2|112780.2|112779.1|112754.1|48
1736181760000|2025-01-06 16:42:40|112804.2|112779.2|112798.6|112773.6|112804.2|112779.2|112797.1|112772.1|34
1736181770000|2025-01-06 16:42:50|112797.7|112772.7|112784.6|112759.6|112800.2|112775.2|112782.5|112757.5|40
1736181780000|2025-01-06 16:43:00|112784.8|112759.8|112789.3|112764.3|112790.5|112765.5|112784.8|112759.8|29
1736181790000|2025-01-06 16:43:10|112788.4|112763.4|112753.5|112728.5|112790.5|112765.5|112746.7|112708|46
1736181800000|2025-01-06 16:43:20|112751.5|112726.5|112744.8|112719.8|112760.4|112735.4|112744.8|112719.8|39
1736181810000|2025-01-06 16:43:30|112744.3|112719.3|112744|112719|112746.4|112721.4|112738.2|112713.2|28
1736181820000|2025-01-06 16:43:40|112743|112718|112743.5|112718.5|112752.6|112727.6|112741.5|112716.5|30
1736181830000|2025-01-06 16:43:50|112744.5|112719.5|112742.9|112717.9|112747.2|112722.2|112740.7|112715.7|34
1736181840000|2025-01-06 16:44:00|112742.8|112717.8|112753.9|112728.9|112758.9|112733.9|112742.8|112717.8|30
1736181850000|2025-01-06 16:44:10|112755|112730|112768.5|112743.5|112769.7|112744.7|112755|112730|27
1736181860000|2025-01-06 16:44:20|112769.5|112744.5|112765.9|112740.9|112769.8|112744.8|112764.1|112739.1|19
1736181870000|2025-01-06 16:44:30|112767.4|112742.4|112768.3|112743.3|112769.8|112744.8|112764.3|112739.3|27
1736181880000|2025-01-06 16:44:40|112768.1|112743.1|112766.4|112741.4|112769.1|112744.1|112765.6|112740.6|17
1736181890000|2025-01-06 16:44:50|112766.5|112741.5|112767.4|112742.4|112774.3|112749.3|112766.4|112741.4|16
1736181900000|2025-01-06 16:45:00|112767.6|112742.6|112769.2|112744.2|112772.8|112747.8|112761.2|112736.2|39
1736181910000|2025-01-06 16:45:10|112768.9|112743.9|112780.9|112755.9|112780.9|112755.9|112764|112739|25
1736181920000|2025-01-06 16:45:20|112779|112754|112807.1|112757.1|112808.4|112774.3|112777.4|112752.4|61
1736181930000|2025-01-06 16:45:30|112807.2|112757.2|112781.3|112756.3|112807.2|112764.3|112780.2|112742.9|40
1736181940000|2025-01-06 16:45:40|112784|112759|112779.7|112754.7|112787.4|112762.4|112778.6|112753.6|27
1736181950000|2025-01-06 16:45:50|112779.1|112754.1|112778|112753|112782|112757|112776.1|112751.1|10
1736181960000|2025-01-06 16:46:00|112780.7|112755.7|112786.1|112761.1|112789|112764|112773.1|112748.1|33
1736181970000|2025-01-06 16:46:10|112783|112758|112798.2|112773.2|112799.9|112774.9|112783|112758|40
1736181980000|2025-01-06 16:46:20|112802.1|112777.1|112805.8|112780.8|112820.3|112783.3|112797.1|112765.2|27
1736181990000|2025-01-06 16:46:30|112804.6|112779.6|112800.9|112775.9|112808.3|112783.3|112800.9|112775.9|43
1736182000000|2025-01-06 16:46:40|112802|112777|112796.3|112771.3|112802|112777|112790.1|112765.1|37
1736182010000|2025-01-06 16:46:50|112793.3|112768.3|112788|112763|112797.9|112772.9|112787.4|112762.4|41
1736182020000|2025-01-06 16:47:00|112789.7|112764.7|112794.9|112769.9|112802.1|112777.1|112789.7|112764.7|32
1736182030000|2025-01-06 16:47:10|112796.5|112771.5|112797.2|112772.2|112800.2|112775.2|112795.8|112770.8|19
1736182040000|2025-01-06 16:47:20|112796.2|112771.2|112802.1|112777.1|112802.1|112777.1|112793.9|112768.9|15
1736182050000|2025-01-06 16:47:30|112802.3|112777.3|112801.2|112776.2|112803.6|112778.6|112797.6|112772.6|24
1736182060000|2025-01-06 16:47:40|112810.1|112785.1|112799.1|112774.1|112814.2|112789.2|112798.4|112773.4|28
1736182070000|2025-01-06 16:47:50|112800|112775|112805.1|112780.1|112806.1|112781.1|112798|112773|27
1736182080000|2025-01-06 16:48:00|112805.2|112780.2|112802.6|112777.6|112809.7|112784.7|112800.8|112775.8|37
1736182090000|2025-01-06 16:48:10|112804.7|112779.7|112803.4|112778.4|112806|112781|112802.7|112777.7|27
1736182100000|2025-01-06 16:48:20|112803|112778|112798.2|112773.2|112803|112778|112797.2|112772.2|23
1736182110000|2025-01-06 16:48:30|112800.4|112775.4|112807.2|112782.2|112807.6|112782.6|112798.6|112773.6|25
1736182120000|2025-01-06 16:48:40|112807.7|112782.7|112801.9|112776.9|112807.9|112782.9|112801.9|112776.9|15
1736182130000|2025-01-06 16:48:50|112802|112777|112799|112774|112808.4|112783.4|112799|112774|24
1736182140000|2025-01-06 16:49:00|112800|112775|112799.2|112774.2|112803.4|112778.4|112797.8|112772.8|30
1736182150000|2025-01-06 16:49:10|112801.1|112776.1|112804.4|112779.4|112809.7|112784.7|112796.8|112771.8|31
1736182160000|2025-01-06 16:49:20|112797.3|112772.3|112801.3|112776.3|112802.9|112777.9|112794.3|112769.3|35
1736182170000|2025-01-06 16:49:30|112801.6|112776.6|112811.8|112786.8|112811.8|112786.8|112800.5|112775.5|17
1736182180000|2025-01-06 16:49:40|112811.6|112786.6|112805|112780|112812.6|112787.6|112805|112780|27
1736182190000|2025-01-06 16:49:50|112807.6|112782.6|112810.3|112785.3|112812|112787|112807.6|112782.6|22
1736182200000|2025-01-06 16:50:00|112805.6|112780.6|112813.3|112788.3|112813.3|112788.3|112803.3|112778.3|37
1736182210000|2025-01-06 16:50:10|112814.4|112789.4|112812.1|112787.1|112815.7|112790.7|112809.1|112784.1|33
1736182220000|2025-01-06 16:50:20|112814.8|112789.8|112809.3|112784.3|112815.9|112790.9|112806.9|112781.9|34
1736182230000|2025-01-06 16:50:30|112807.3|112782.3|112811.3|112786.3|112813.1|112788.1|112804.2|112779.2|25
1736182240000|2025-01-06 16:50:40|112811.5|112786.5|112810.7|112785.7|112811.5|112786.5|112810.7|112785.7|5
1736182250000|2025-01-06 16:50:50|112810.9|112785.9|112816|112791|112816.8|112791.8|112809.5|112784.5|35
1736182260000|2025-01-06 16:51:00|112816.3|112791.3|112818.1|112793.1|112819|112794|112814|112789|16
1736182270000|2025-01-06 16:51:10|112817.1|112792.1|112817.8|112792.8|112820.3|112795.3|112815.3|112790.3|47
1736182280000|2025-01-06 16:51:20|112818.1|112793.1|112818.8|112793.8|112820.1|112795.1|112817.1|112792.1|44
1736182290000|2025-01-06 16:51:30|112818.6|112793.6|112814.2|112789.2|112818.6|112793.6|112814.2|112789.2|23
1736182300000|2025-01-06 16:51:40|112815.5|112790.5|112813.7|112788.7|112815.5|112790.5|112806.9|112781.9|37
1736182310000|2025-01-06 16:51:50|112814.6|112789.6|112810.3|112785.3|112814.6|112789.6|112809.3|112784.3|25
1736182320000|2025-01-06 16:52:00|112810.2|112785.2|112805.5|112780.5|112815.3|112790.3|112802.3|112777.3|35
1736182330000|2025-01-06 16:52:10|112807.4|112782.4|112809.3|112784.3|112809.3|112784.3|112804.4|112779.4|52
1736182340000|2025-01-06 16:52:20|112808.2|112783.2|112812.7|112787.7|112814.2|112789.2|112808.2|112783.2|37
1736182350000|2025-01-06 16:52:30|112813.3|112788.3|112810.6|112785.6|112814.4|112789.4|112809.9|112784.9|42
1736182360000|2025-01-06 16:52:40|112810.4|112785.4|112814|112789|112814|112789|112810.4|112785.4|16
1736182370000|2025-01-06 16:52:50|112814.2|112789.2|112807.9|112782.9|112814.7|112789.7|112806.6|112781.6|18
1736182380000|2025-01-06 16:53:00|112807.5|112782.5|112811.5|112786.5|112817.6|112792.6|112807.5|112782.5|37
1736182390000|2025-01-06 16:53:10|112812.7|112787.7|112819.3|112794.3|112820.7|112795.7|112811.4|112786.4|35
1736182400000|2025-01-06 16:53:20|112819.2|112794.2|112805.2|112780.2|112819.2|112794.2|112801.7|112776.7|17
1736182410000|2025-01-06 16:53:30|112805.1|112780.1|112805.4|112780.4|112807.6|112782.6|112804.7|112779.7|30
1736182420000|2025-01-06 16:53:40|112806.1|112781.1|112808.2|112783.2|112813.6|112788.6|112804.9|112779.9|29
1736182430000|2025-01-06 16:53:50|112808.4|112783.4|112814.1|112789.1|112814.1|112789.1|112808.4|112783.4|23
1736182440000|2025-01-06 16:54:00|112814.9|112789.9|112809.9|112784.9|112815.9|112790.9|112809.2|112784.2|29
1736182450000|2025-01-06 16:54:10|112809.7|112784.7|112809.1|112784.1|112809.7|112784.7|112805.5|112780.5|28
1736182460000|2025-01-06 16:54:20|112807.6|112782.6|112804.8|112779.8|112808.9|112783.9|112800.4|112775.4|43
1736182470000|2025-01-06 16:54:30|112804.9|112779.9|112803.8|112778.8|112810.2|112785.2|112803.5|112778.5|38
1736182480000|2025-01-06 16:54:40|112803|112778|112808.2|112783.2|112808.2|112783.2|112803|112778|48
1736182490000|2025-01-06 16:54:50|112806.6|112781.6|112803.1|112778.1|112809.9|112784.9|112803.1|112778.1|56
1736182500000|2025-01-06 16:55:00|112805.4|112780.4|112800.5|112775.5|112805.4|112780.4|112798.1|112773.1|19
1736182510000|2025-01-06 16:55:10|112800.6|112775.6|112802.8|112777.8|112803.9|112778.9|112798.6|112773.6|19
1736182520000|2025-01-06 16:55:20|112801.6|112776.6|112806.3|112781.3|112808.8|112783.8|112792.8|112767.8|31
1736182530000|2025-01-06 16:55:30|112807.3|112782.3|112808.8|112783.8|112811|112786|112807.2|112782.2|24
1736182540000|2025-01-06 16:55:40|112808.9|112783.9|112807.9|112782.9|112812|112787|112806.3|112781.3|53
1736182550000|2025-01-06 16:55:50|112809.4|112784.4|112814.7|112789.7|112814.7|112789.7|112807.8|112782.8|21
1736182560000|2025-01-06 16:56:00|112813.6|112788.6|112820.5|112795.5|112825.6|112800.6|112813.6|112788.6|52
1736182570000|2025-01-06 16:56:10|112818.1|112793.1|112821.9|112796.9|112822.2|112797.2|112817|112792|21
1736182580000|2025-01-06 16:56:20|112822.9|112797.9|112822.1|112797.1|112824.7|112799.7|112820.6|112795.6|34
1736182590000|2025-01-06 16:56:30|112822.7|112797.7|112822.6|112797.6|112825.3|112800.3|112817.9|112792.9|28
1736182600000|2025-01-06 16:56:40|112821.5|112796.5|112820.6|112795.6|112823.4|112798.4|112820.4|112795.4|24
1736182610000|2025-01-06 16:56:50|112820.4|112795.4|112820.9|112795.9|112821.3|112796.3|112817.3|112792.3|21
1736182620000|2025-01-06 16:57:00|112820.8|112795.8|112823.7|112798.7|112823.7|112798.7|112820|112795|26
1736182630000|2025-01-06 16:57:10|112824.6|112799.6|112829.7|112804.7|112830.8|112805.8|112824.6|112799.6|48
1736182640000|2025-01-06 16:57:20|112829.8|112804.8|112833.2|112808.2|112836.6|112811.6|112828.9|112803.9|40
1736182650000|2025-01-06 16:57:30|112834.2|112809.2|112832.9|112807.9|112834.2|112809.2|112829|112804|29
1736182660000|2025-01-06 16:57:40|112832.8|112807.8|112832.4|112807.4|112833.9|112808.9|112832.3|112807.3|5
1736182670000|2025-01-06 16:57:50|112832.5|112807.5|112826.1|112801.1|112833.5|112808.5|112818.8|112793.8|38
1736182680000|2025-01-06 16:58:00|112826.3|112801.3|112824.5|112799.5|112828.2|112803.2|112824.5|112799.5|24
1736182690000|2025-01-06 16:58:10|112823.9|112798.9|112815.1|112790.1|112827.2|112802.2|112812.6|112787.6|34
1736182700000|2025-01-06 16:58:20|112814.3|112789.3|112811.2|112786.2|112815.1|112790.1|112811.2|112786.2|8
1736182710000|2025-01-06 16:58:30|112810.6|112785.6|112785.5|112760.5|112810.6|112785.6|112783.2|112758.2|42
1736182720000|2025-01-06 16:58:40|112784.3|112759.3|112784.1|112759.1|112786.2|112761.2|112780.4|112755.4|32
1736182730000|2025-01-06 16:58:50|112782.4|112757.4|112778.2|112753.2|112783.9|112758.9|112777|112752|20
1736182740000|2025-01-06 16:59:00|112777.3|112752.3|112773.6|112748.6|112777.4|112752.4|112772|112747|16
1736182750000|2025-01-06 16:59:10|112774.5|112749.5|112778.4|112753.4|112781.1|112756.1|112773.6|112748.6|12
1736182760000|2025-01-06 16:59:20|112775.8|112750.8|112772.6|112747.6|112779|112754|112771.5|112746.5|16
1736182770000|2025-01-06 16:59:30|112773.1|112748.1|112772.9|112747.9|112773.2|112748.2|112772.2|112747.2|5
1736182780000|2025-01-06 16:59:40|112771.9|112746.9|112774.4|112749.4|112776.6|112751.6|112769.6|112744.6|15
1736182790000|2025-01-06 16:59:50|112774.5|112749.5|112766.1|112741.1|112775.9|112750.9|112764.4|112739.4|18
1736182800000|2025-01-06 17:00:00|112767.3|112742.3|112761.6|112736.6|112767.7|112742.7|112759.5|112734.5|25
1736182810000|2025-01-06 17:00:10|112762.6|112737.6|112768.3|112743.3|112769.5|112744.5|112760.4|112735.4|21
1736182820000|2025-01-06 17:00:20|112768.2|112743.2|112774.3|112749.3|112775.6|112750.6|112768.2|112743.2|14
1736182830000|2025-01-06 17:00:30|112774.2|112749.2|112781.6|112731.6|112782.2|112749.8|112766.8|112727.8|23
1736182840000|2025-01-06 17:00:40|112780.7|112730.7|112779.1|112729.1|112781.7|112731.7|112779.1|112729.1|9
1736182850000|2025-01-06 17:00:50|112779.4|112729.4|112778.3|112728.3|112779.4|112729.4|112778.3|112728.3|7
1736182860000|2025-01-06 17:01:00|112771.8|112721.8|112774.1|112724.1|112776.1|112726.1|112771.8|112721.8|7
1736182870000|2025-01-06 17:01:10|112773.3|112723.3|112772.7|112722.7|112773.3|112723.3|112772.1|112722.1|4
1736182880000|2025-01-06 17:01:20|112772.5|112722.5|112783.3|112733.3|112784.1|112734.1|112769.5|112719.5|14
1736182890000|2025-01-06 17:01:30|112783.8|112733.8|112786.3|112736.3|112787.3|112737.3|112783.8|112733.8|14
1736182900000|2025-01-06 17:01:40|112786.1|112736.1|112786.2|112736.2|112787.1|112737.1|112785.2|112735.2|9
1736182910000|2025-01-06 17:01:50|112788.5|112738.5|112790.1|112740.1|112792.9|112742.9|112788.5|112738.5|12
1736182920000|2025-01-06 17:02:00|112789.9|112739.9|112792.5|112742.5|112792.5|112742.5|112789.9|112739.9|7
1736182930000|2025-01-06 17:02:10|112793.4|112743.4|112794.1|112744.1|112794.8|112744.8|112793.4|112743.4|5
1736182940000|2025-01-06 17:02:20|112793.3|112743.3|112809.6|112759.6|112813.6|112763.6|112789.2|112739.2|20
1736182950000|2025-01-06 17:02:30|112810.6|112760.6|112811.6|112761.6|112811.6|112761.6|112807.7|112757.7|9
1736182960000|2025-01-06 17:02:40|112811.2|112761.2|112809.6|112759.6|112812.6|112762.6|112809.6|112759.6|8
1736182970000|2025-01-06 17:02:50|112810.6|112760.6|112818.7|112768.7|112818.8|112768.8|112810.6|112760.6|13
1736182980000|2025-01-06 17:03:00|112818.8|112768.8|112818.7|112768.7|112819.5|112769.5|112818.7|112768.7|8
1736182990000|2025-01-06 17:03:10|112820.1|112770.1|112828.3|112778.3|112831.2|112781.2|112820.1|112770.1|13
1736183000000|2025-01-06 17:03:20|112828.4|112778.4|112830.8|112780.8|112835|112785|112826.7|112776.7|17
1736183010000|2025-01-06 17:03:30|112831|112781|112837.8|112787.8|112838|112788|112830.6|112780.6|12
1736183020000|2025-01-06 17:03:40|112838.2|112788.2|112845.6|112795.6|112846.3|112796.3|112838.2|112788.2|9
1736183030000|2025-01-06 17:03:50|112845.7|112795.7|112833.2|112783.2|112845.7|112795.7|112833.2|112783.2|23
1736183040000|2025-01-06 17:04:00|112830.9|112780.9|112829|112779|112831.7|112781.7|112829|112779|12
1736183050000|2025-01-06 17:04:10|112829.5|112779.5|112840.9|112790.9|112841|112791|112828.9|112778.9|21
1736183060000|2025-01-06 17:04:20|112841|112791|112844.1|112794.1|112844.1|112794.1|112841|112791|9
1736183070000|2025-01-06 17:04:30|112845.1|112795.1|112842.4|112792.4|112845.1|112795.1|112842.4|112792.4|4
1736183080000|2025-01-06 17:04:40|112843.1|112793.1|112847.1|112797.1|112847.1|112797.1|112843.1|112793.1|5
1736183090000|2025-01-06 17:04:50|112848.1|112798.1|112841.5|112791.5|112851.5|112801.5|112841.5|112791.5|14
1736183100000|2025-01-06 17:05:00|112843.8|112793.8|112842.1|112792.1|112843.8|112793.8|112841.4|112791.4|8
1736183110000|2025-01-06 17:05:10|112842.3|112792.3|112841.6|112791.6|112843.6|112793.6|112841.5|112791.5|13
1736183120000|2025-01-06 17:05:20|112841.9|112791.9|112845.3|112795.3|112848.2|112798.2|112840|112790|19
1736183130000|2025-01-06 17:05:30|112844.9|112794.9|112846.3|112796.3|112846.3|112796.3|112841.9|112791.9|11
1736183140000|2025-01-06 17:05:40|112846.4|112796.4|112841.6|112791.6|112847.1|112797.1|112841.3|112791.3|15
1736183150000|2025-01-06 17:05:50|112841.3|112791.3|112828|112778|112841.3|112791.3|112827.5|112777.5|17
1736183160000|2025-01-06 17:06:00|112827|112777|112834.4|112784.4|112835.8|112785.8|112824.5|112774.5|36
1736183170000|2025-01-06 17:06:10|112835.7|112785.7|112849.6|112799.6|112849.9|112799.9|112833.9|112783.9|29
1736183180000|2025-01-06 17:06:20|112849.2|112799.2|112846.2|112796.2|112849.2|112799.2|112845.6|112795.6|15
1736183190000|2025-01-06 17:06:30|112846.4|112796.4|112849.9|112799.9|112851|112801|112846.4|112796.4|16
1736183200000|2025-01-06 17:06:40|112851.6|112801.6|112848.9|112798.9|112851.6|112801.6|112842.3|112792.3|23
1736183210000|2025-01-06 17:06:50|112848.4|112798.4|112847.3|112797.3|112849|112799|112844.7|112794.7|15
1736183220000|2025-01-06 17:07:00|112847.8|112797.8|112851.3|112801.3|112851.3|112801.3|112847.8|112797.8|11
1736183230000|2025-01-06 17:07:10|112847.1|112797.1|112849|112799|112849|112799|112842.2|112792.2|21
1736183240000|2025-01-06 17:07:20|112849.3|112799.3|112845.7|112795.7|112850.8|112800.8|112845.7|112795.7|15
1736183250000|2025-01-06 17:07:30|112845.5|112795.5|112845.2|112795.2|112851|112801|112845.2|112795.2|19
1736183260000|2025-01-06 17:07:40|112846.9|112796.9|112850.7|112800.7|112852.5|112802.5|112844.6|112794.6|27
1736183270000|2025-01-06 17:07:50|112850.6|112800.6|112850.6|112800.6|112850.6|112800.6|112844.7|112794.7|17
1736183280000|2025-01-06 17:08:00|112850.5|112800.5|112844.8|112794.8|112850.5|112800.5|112843.2|112793.2|21
1736183290000|2025-01-06 17:08:10|112844.1|112794.1|112842.1|112792.1|112845.3|112795.3|112840.6|112790.6|13
1736183300000|2025-01-06 17:08:20|112841.6|112791.6|112851.6|112801.6|112852.1|112802.1|112841.2|112791.2|18
1736183310000|2025-01-06 17:08:30|112849.8|112799.8|112838|112813|112850.9|112813.5|112835.4|112799.8|17
1736183320000|2025-01-06 17:08:40|112838.4|112813.4|112840.4|112815.4|112841.1|112816.1|112833|112808|18
1736183330000|2025-01-06 17:08:50|112840.5|112815.5|112840.9|112815.9|112842.1|112817.1|112837.1|112812.1|23
1736183340000|2025-01-06 17:09:00|112840.8|112815.8|112843.4|112818.4|112847.3|112822.3|112837.2|112812.2|31
1736183350000|2025-01-06 17:09:10|112844.2|112819.2|112842.6|112817.6|112847.2|112822.2|112839|112814|30
1736183360000|2025-01-06 17:09:20|112840.2|112815.2|112843|112818|112845.3|112820.3|112837.9|112812.9|35
1736183370000|2025-01-06 17:09:30|112843.1|112818.1|112859.8|112834.8|112859.8|112834.8|112838.4|112813.4|36
1736183380000|2025-01-06 17:09:40|112860.6|112835.6|112868.6|112843.6|112869.3|112844.3|112860.6|112835.6|22
1736183390000|2025-01-06 17:09:50|112869.3|112844.3|112859.5|112834.5|112869.3|112844.3|112859.5|112834.5|17
1736183400000|2025-01-06 17:10:00|112861.3|112836.3|112867.9|112842.9|112869.2|112844.2|112861.3|112836.3|19
1736183410000|2025-01-06 17:10:10|112867|112842|112866.6|112841.6|112867.6|112842.6|112856.4|112831.4|17
1736183420000|2025-01-06 17:10:20|112865.8|112840.8|112866.6|112841.6|112870.2|112845.2|112864.8|112839.8|23
1736183430000|2025-01-06 17:10:30|112867.1|112842.1|112861.4|112836.4|112867.1|112842.1|112857|112832|23
1736183440000|2025-01-06 17:10:40|112862.1|112837.1|112867.7|112842.7|112870.6|112845.6|112861.6|112836.6|22
1736183450000|2025-01-06 17:10:50|112866.9|112841.9|112868.7|112843.7|112871.6|112846.6|112863.7|112838.7|14
1736183460000|2025-01-06 17:11:00|112868.8|112843.8|112869.7|112844.7|112871.9|112846.9|112864.2|112839.2|25
1736183470000|2025-01-06 17:11:10|112869.8|112844.8|112872.7|112847.7|112874.5|112849.5|112869.4|112844.4|20
1736183480000|2025-01-06 17:11:20|112872.5|112847.5|112875.1|112850.1|112875.4|112850.4|112869.2|112844.2|53
1736183490000|2025-01-06 17:11:30|112874.2|112849.2|112881.3|112856.3|112890|112865|112874.2|112849.2|29
1736183500000|2025-01-06 17:11:40|112877.8|112852.8|112882.4|112857.4|112883.3|112858.3|112875.5|112850.5|35
1736183510000|2025-01-06 17:11:50|112882.2|112857.2|112877.1|112852.1|112882.2|112857.2|112876.7|112851.7|8
1736183520000|2025-01-06 17:12:00|112877.9|112852.9|112885|112860|112885.4|112860.4|112876.3|112851.3|33
1736183530000|2025-01-06 17:12:10|112884.1|112859.1|112890.2|112865.2|112892.5|112867.5|112881.1|112856.1|18
1736183540000|2025-01-06 17:12:20|112892.5|112867.5|112892.1|112867.1|112895.2|112870.2|112892|112867|11
1736183550000|2025-01-06 17:12:30|112890.9|112865.9|112891.4|112866.4|112891.4|112866.4|112890.9|112865.9|5
1736183560000|2025-01-06 17:12:40|112891.5|112866.5|112891.4|112866.4|112891.5|112866.5|112891.4|112866.4|2
1736183570000|2025-01-06 17:12:50|112891.3|112866.3|112898.1|112873.1|112900.6|112875.6|112890.3|112865.3|18
1736183580000|2025-01-06 17:13:00|112900.9|112875.9|112901|112876|112902.6|112877.6|112891|112866|45
1736183590000|2025-01-06 17:13:10|112900.6|112875.6|112896.4|112871.4|112903.5|112878.5|112896.4|112871.4|23
1736183600000|2025-01-06 17:13:20|112896|112871|112895.2|112870.2|112896|112871|112888.1|112863.1|22
1736183610000|2025-01-06 17:13:30|112894.4|112869.4|112891.9|112866.9|112898|112873|112891.9|112866.9|23
1736183620000|2025-01-06 17:13:40|112891.7|112866.7|112892.9|112867.9|112897.2|112872.2|112891.7|112866.7|13
1736183630000|2025-01-06 17:13:50|112893|112868|112891.1|112866.1|112893|112868|112888.4|112863.4|9
1736183640000|2025-01-06 17:14:00|112890.3|112865.3|112891|112866|112891.2|112866.2|112888.2|112863.2|10
1736183650000|2025-01-06 17:14:10|112892.1|112867.1|112901.9|112876.9|112905.6|112880.6|112892.1|112867.1|28
1736183660000|2025-01-06 17:14:20|112902.8|112877.8|112902.4|112877.4|112909.4|112884.4|112902.4|112877.4|31
1736183670000|2025-01-06 17:14:30|112902.3|112877.3|112913.4|112888.4|112914.4|112889.4|112901.6|112876.6|18
1736183680000|2025-01-06 17:14:40|112912.6|112887.6|112903|112878|112913.1|112888.1|112902.6|112877.6|27
1736183690000|2025-01-06 17:14:50|112902.9|112877.9|112903.3|112878.3|112904.9|112879.9|112902.9|112877.9|12
1736183700000|2025-01-06 17:15:00|112904.4|112879.4|112900.8|112875.8|112905|112880|112898.5|112873.5|31
1736183710000|2025-01-06 17:15:10|112904.2|112879.2|112908.3|112883.3|112909.2|112884.2|112900.1|112875.1|21
1736183720000|2025-01-06 17:15:20|112908.2|112883.2|112907.6|112882.6|112909.4|112884.4|112903.4|112878.4|35
1736183730000|2025-01-06 17:15:30|112907.7|112882.7|112899.9|112874.9|112913|112888|112895.8|112870.8|25
1736183740000|2025-01-06 17:15:40|112902.1|112877.1|112907.6|112882.6|112909.1|112884.1|112902.1|112877.1|31
1736183750000|2025-01-06 17:15:50|112906.8|112881.8|112913.6|112888.6|112913.6|112888.6|112904.7|112879.7|20
1736183760000|2025-01-06 17:16:00|112914.4|112889.4|112907.6|112882.6|112915.2|112890.2|112906.2|112881.2|21
1736183770000|2025-01-06 17:16:10|112907.7|112882.7|112905.9|112880.9|112909.5|112884.5|112901|112876|41
1736183780000|2025-01-06 17:16:20|112905.7|112880.7|112898.4|112873.4|112905.7|112880.7|112897.5|112872.5|33
1736183790000|2025-01-06 17:16:30|112898.5|112873.5|112900.6|112875.6|112903.1|112878.1|112898|112873|18
1736183800000|2025-01-06 17:16:40|112900.5|112875.5|112903|112878|112903|112878|112899.4|112874.4|20
1736183810000|2025-01-06 17:16:50|112902.9|112877.9|112907.2|112882.2|112910.6|112885.6|112902.9|112877.9|33
1736183820000|2025-01-06 17:17:00|112907.9|112882.9|112913|112888|112919.7|112894.7|112907.8|112882.8|38
1736183830000|2025-01-06 17:17:10|112912.9|112887.9|112915.3|112890.3|112915.4|112890.4|112910.5|112885.5|15
1736183840000|2025-01-06 17:17:20|112916|112891|112911|112886|112916.8|112891.8|112909.7|112884.7|53
1736183850000|2025-01-06 17:17:30|112911.2|112886.2|112909.2|112884.2|112916.2|112891.2|112909.2|112884.2|53
1736183860000|2025-01-06 17:17:40|112908.2|112883.2|112927.4|112902.4|112927.4|112902.4|112908.2|112883.2|49
1736183870000|2025-01-06 17:17:50|112928.5|112903.5|112915.3|112890.3|112929.3|112904.3|112913.5|112888.5|24
1736183880000|2025-01-06 17:18:00|112914.1|112889.1|112919.5|112894.5|112919.5|112894.5|112912.7|112887.7|32
1736183890000|2025-01-06 17:18:10|112919.1|112894.1|112920.7|112895.7|112921.1|112896.1|112919.1|112894.1|9
1736183900000|2025-01-06 17:18:20|112921.4|112896.4|112919.8|112894.8|112925.1|112900.1|112919.4|112894.4|26
1736183910000|2025-01-06 17:18:30|112919.7|112894.7|112921.1|112896.1|112921.3|112896.3|112919.7|112894.7|10
1736183920000|2025-01-06 17:18:40|112924.1|112899.1|112924.8|112899.8|112925.3|112900.3|112923.4|112898.4|13
1736183930000|2025-01-06 17:18:50|112926.5|112901.5|112927.4|112902.4|112927.4|112902.4|112924.9|112899.9|6
1736183940000|2025-01-06 17:19:00|112925.8|112900.8|112926.2|112901.2|112928.3|112903.3|112925|112900|16
1736183950000|2025-01-06 17:19:10|112924.8|112899.8|112926.7|112901.7|112926.7|112901.7|112923.7|112898.7|17
1736183960000|2025-01-06 17:19:20|112927.2|112902.2|112932.8|112907.8|112933.5|112908.5|112926.7|112901.7|14
1736183970000|2025-01-06 17:19:30|112931.9|112906.9|112931.5|112906.5|112934.9|112909.9|112931.5|112906.5|16
1736183980000|2025-01-06 17:19:40|112932.1|112907.1|112928.4|112903.4|112932.2|112907.2|112928.4|112903.4|17
1736183990000|2025-01-06 17:19:50|112928.3|112903.3|112938.1|112888.1|112940.4|112903.3|112919.4|112886.1|13
1736184000000|2025-01-06 17:20:00|112938.4|112888.4|112932.4|112882.4|112938.5|112888.5|112932.4|112882.4|11
1736184010000|2025-01-06 17:20:10|112932.3|112882.3|112911.2|112886.2|112932.3|112891.5|112903.6|112878.6|34
1736184020000|2025-01-06 17:20:20|112911.9|112886.9|112911.4|112886.4|112925|112900|112908.7|112883.7|34
1736184030000|2025-01-06 17:20:30|112910.6|112885.6|112907.7|112882.7|112914.6|112889.6|112905.6|112880.6|33
1736184040000|2025-01-06 17:20:40|112907|112882|112908.6|112883.6|112908.6|112883.6|112907|112882|6
1736184050000|2025-01-06 17:20:50|112908.8|112883.8|112915.8|112890.8|112917.4|112892.4|112908.7|112883.7|24
1736184060000|2025-01-06 17:21:00|112917.7|112892.7|112916.8|112891.8|112919.3|112894.3|112916.2|112891.2|33
1736184070000|2025-01-06 17:21:10|112917.2|112892.2|112916.8|112891.8|112918.5|112893.5|112915.9|112890.9|29
1736184080000|2025-01-06 17:21:20|112917|112892|112926.2|112901.2|112929.2|112904.2|112917|112892|26
1736184090000|2025-01-06 17:21:30|112926.3|112901.3|112929.8|112904.8|112934.3|112909.3|112926.3|112901.3|29
1736184100000|2025-01-06 17:21:40|112930|112905|112936.4|112911.4|112937.5|112912.5|112930|112905|25
1736184110000|2025-01-06 17:21:50|112936.7|112911.7|112940.1|112915.1|112941.3|112916.3|112933.6|112908.6|23
1736184120000|2025-01-06 17:22:00|112939.2|112914.2|112919.3|112894.3|112939.2|112914.2|112913.4|112888.4|36
1736184130000|2025-01-06 17:22:10|112920.7|112895.7|112921.2|112896.2|112924.8|112899.8|112920.7|112895.7|18
1736184140000|2025-01-06 17:22:20|112922.9|112897.9|112919.9|112894.9|112922.9|112897.9|112917.6|112892.6|22
1736184150000|2025-01-06 17:22:30|112920.5|112895.5|112920.7|112895.7|112922.2|112897.2|112919.8|112894.8|32
1736184160000|2025-01-06 17:22:40|112921.1|112896.1|112921.3|112896.3|112922|112897|112919|112894|23
1736184170000|2025-01-06 17:22:50|112920.5|112895.5|112920.9|112895.9|112923|112898|112917.2|112892.2|18
1736184180000|2025-01-06 17:23:00|112920.8|112895.8|112921.7|112896.7|112921.7|112896.7|112920.8|112895.8|4
1736184190000|2025-01-06 17:23:10|112921.5|112896.5|112920.3|112895.3|112921.5|112896.5|112918.2|112893.2|15
1736184200000|2025-01-06 17:23:20|112919.3|112894.3|112918|112893|112932.9|112895.6|112917.9|112882.4|21
1736184210000|2025-01-06 17:23:30|112917.8|112892.8|112910.8|112885.8|112917.8|112892.8|112909.6|112884.6|16
1736184220000|2025-01-06 17:23:40|112912.5|112887.5|112913|112888|112913.5|112888.5|112910.9|112885.9|15
1736184230000|2025-01-06 17:23:50|112913.2|112888.2|112913.6|112888.6|112914.4|112889.4|112913|112888|6
1736184240000|2025-01-06 17:24:00|112913.8|112888.8|112909.7|112884.7|112913.8|112888.8|112909|112884|17
1736184250000|2025-01-06 17:24:10|112909.6|112884.6|112913.7|112888.7|112916.1|112891.1|112907.7|112882.7|30
1736184260000|2025-01-06 17:24:20|112913.9|112888.9|112911.1|112886.1|112916.4|112891.4|112908.4|112883.4|47
1736184270000|2025-01-06 17:24:30|112910.7|112885.7|112913.6|112888.6|112917.1|112892.1|112910.4|112885.4|23
1736184280000|2025-01-06 17:24:40|112913.4|112888.4|112911.1|112886.1|112913.4|112888.4|112911.1|112886.1|6
1736184290000|2025-01-06 17:24:50|112910.9|112885.9|112909.9|112884.9|112911|112886|112909.9|112884.9|8
1736184300000|2025-01-06 17:25:00|112910.1|112885.1|112907.2|112882.2|112911.9|112886.9|112905.9|112880.9|24
1736184310000|2025-01-06 17:25:10|112905.6|112880.6|112902.7|112877.7|112907.2|112882.2|112901.3|112876.3|39
1736184320000|2025-01-06 17:25:20|112898.4|112873.4|112901.9|112851.9|112909.5|112873.4|112894.1|112850.9|20
1736184330000|2025-01-06 17:25:30|112900.9|112850.9|112879.4|112854.4|112900.9|112862.7|112877.8|112850.9|31
1736184340000|2025-01-06 17:25:40|112878.2|112853.2|112874.6|112849.6|112881.2|112856.2|112873.4|112848.4|24
1736184350000|2025-01-06 17:25:50|112875.4|112850.4|112876.6|112851.6|112877.7|112852.7|112875.2|112850.2|12
1736184360000|2025-01-06 17:26:00|112874.8|112849.8|112891.7|112866.7|112892|112867|112874.8|112849.8|29
1736184370000|2025-01-06 17:26:10|112892.6|112867.6|112905.2|112880.2|112905.2|112880.2|112888.8|112863.8|30
1736184380000|2025-01-06 17:26:20|112904.1|112879.1|112901.6|112876.6|112904.1|112879.1|112900.9|112875.9|10
1736184390000|2025-01-06 17:26:30|112902.1|112877.1|112900.5|112875.5|112903.2|112878.2|112900.5|112875.5|10
1736184400000|2025-01-06 17:26:40|112900.8|112875.8|112901.6|112876.6|112901.6|112876.6|112900.8|112875.8|2
1736184410000|2025-01-06 17:26:50|112903|112878|112911.3|112886.3|112911.9|112886.9|112902.3|112877.3|18
1736184420000|2025-01-06 17:27:00|112909.2|112884.2|112922.9|112897.9|112923.3|112898.3|112909.2|112884.2|35
1736184430000|2025-01-06 17:27:10|112921.7|112896.7|112920.3|112895.3|112922.4|112897.4|112920.1|112895.1|9
1736184440000|2025-01-06 17:27:20|112920.8|112895.8|112917.4|112892.4|112921.4|112896.4|112909|112884|27
1736184450000|2025-01-06 17:27:30|112917.6|112892.6|112910.4|112885.4|112917.6|112892.6|112907.5|112882.5|29
1736184460000|2025-01-06 17:27:40|112910.2|112885.2|112902.5|112877.5|112910.4|112885.4|112902.4|112877.4|17
1736184470000|2025-01-06 17:27:50|112902.6|112877.6|112903.8|112878.8|112905.5|112880.5|112902.1|112877.1|15
1736184480000|2025-01-06 17:28:00|112903.9|112878.9|112903.8|112878.8|112903.9|112878.9|112902.3|112877.3|8
1736184490000|2025-01-06 17:28:10|112902.9|112877.9|112898.6|112873.6|112903|112878|112897.6|112872.6|20
1736184500000|2025-01-06 17:28:20|112897.5|112872.5|112905.8|112880.8|112905.8|112880.8|112897.5|112872.5|16
1736184510000|2025-01-06 17:28:30|112904.7|112879.7|112911.6|112886.6|112911.6|112886.6|112904.6|112879.6|16
1736184520000|2025-01-06 17:28:40|112911.2|112886.2|112905.8|112880.8|112911.2|112886.2|112904.2|112879.2|13
1736184530000|2025-01-06 17:28:50|112909.8|112884.8|112909.5|112884.5|112911.1|112886.1|112908.9|112883.9|8
1736184540000|2025-01-06 17:29:00|112909.2|112884.2|112906.5|112881.5|112909.2|112884.2|112905.6|112880.6|8
1736184550000|2025-01-06 17:29:10|112905.5|112880.5|112904.3|112879.3|112906.7|112881.7|112904.3|112879.3|8
1736184560000|2025-01-06 17:29:20|112903.3|112878.3|112905.8|112880.8|112912.4|112887.4|112903.3|112878.3|14
1736184570000|2025-01-06 17:29:30|112905.6|112880.6|112910|112885|112910.9|112885.9|112905.3|112880.3|12
1736184580000|2025-01-06 17:29:40|112910.4|112885.4|112912.4|112887.4|112912.4|112887.4|112908.5|112883.5|8
1736184590000|2025-01-06 17:29:50|112913.2|112888.2|112911.1|112886.1|112914|112889|112910.5|112885.5|17
1736184600000|2025-01-06 17:30:00|112911.7|112886.7|112933.4|112908.4|112935.7|112910.7|112911.7|112886.7|24
1736184610000|2025-01-06 17:30:10|112934.3|112909.3|112934.5|112909.5|112938.7|112913.7|112932.6|112907.6|25
1736184620000|2025-01-06 17:30:20|112935.7|112910.7|112932.5|112907.5|112935.7|112910.7|112932.5|112907.5|17
1736184630000|2025-01-06 17:30:30|112932.6|112907.6|112938.1|112913.1|112939.4|112914.4|112932.4|112907.4|9
1736184640000|2025-01-06 17:30:40|112937.2|112912.2|112937.7|112912.7|112940|112915|112936.9|112911.9|15
1736184650000|2025-01-06 17:30:50|112937.8|112912.8|112938.9|112913.9|112941.3|112916.3|112936.4|112911.4|21
1736184660000|2025-01-06 17:31:00|112937.5|112912.5|112941.8|112916.8|112942.3|112917.3|112937.5|112912.5|16
1736184670000|2025-01-06 17:31:10|112942.1|112917.1|112944.1|112919.1|112948.4|112923.4|112942|112917|20
1736184680000|2025-01-06 17:31:20|112943.9|112918.9|112950.4|112925.4|112951|112926|112942.4|112917.4|27
1736184690000|2025-01-06 17:31:30|112950.6|112925.6|112944.9|112919.9|112950.6|112925.6|112944.8|112919.8|14
1736184700000|2025-01-06 17:31:40|112945.2|112920.2|112943|112918|112946.2|112921.2|112942|112917|23
1736184710000|2025-01-06 17:31:50|112938.9|112913.9|112937.9|112912.9|112939.1|112914.1|112933.4|112908.4|24
1736184720000|2025-01-06 17:32:00|112938.6|112913.6|112942.4|112917.4|112945.7|112920.7|112938.6|112913.6|33
1736184730000|2025-01-06 17:32:10|112941.6|112916.6|112938.7|112913.7|112941.6|112916.6|112936.1|112911.1|13
1736184740000|2025-01-06 17:32:20|112939|112914|112940|112915|112940|112915|112938.3|112913.3|5
1736184750000|2025-01-06 17:32:30|112939.2|112914.2|112940.2|112915.2|112940.7|112915.7|112938.8|112913.8|9
1736184760000|2025-01-06 17:32:40|112939.8|112914.8|112941|112916|112943.9|112918.9|112937.6|112912.6|39
1736184770000|2025-01-06 17:32:50|112940.7|112915.7|112939.3|112914.3|112940.7|112915.7|112930.5|112905.5|24
1736184780000|2025-01-06 17:33:00|112938.6|112913.6|112928|112903|112938.8|112913.8|112926.8|112901.8|33
1736184790000|2025-01-06 17:33:10|112928.6|112903.6|112926.8|112901.8|112929.6|112904.6|112918.2|112893.2|33
1736184800000|2025-01-06 17:33:20|112927.7|112902.7|112926.2|112901.2|112929.2|112904.2|112923.1|112898.1|23
1736184810000|2025-01-06 17:33:30|112925.4|112900.4|112921.7|112896.7|112925.7|112900.7|112919.9|112894.9|17
1736184820000|2025-01-06 17:33:40|112921|112896|112912.4|112887.4|112922.2|112897.2|112908.9|112883.9|35
1736184830000|2025-01-06 17:33:50|112910.8|112885.8|112910.1|112885.1|112912.8|112887.8|112909.2|112884.2|17
1736184840000|2025-01-06 17:34:00|112910|112885|112913|112888|112913.2|112888.2|112910|112885|14
1736184850000|2025-01-06 17:34:10|112914|112889|112910.5|112885.5|112916.2|112891.2|112906.1|112881.1|34
1736184860000|2025-01-06 17:34:20|112909.3|112884.3|112907.5|112882.5|112910.7|112885.7|112907.5|112882.5|18
1736184870000|2025-01-06 17:34:30|112907.3|112882.3|112909.7|112884.7|112910|112885|112906.6|112881.6|11
1736184880000|2025-01-06 17:34:40|112909.8|112884.8|112907.9|112882.9|112912.7|112887.7|112906.7|112881.7|24
1736184890000|2025-01-06 17:34:50|112907.7|112882.7|112908.3|112883.3|112908.3|112883.3|112905.6|112880.6|14
1736184900000|2025-01-06 17:35:00|112907.3|112882.3|112906.3|112881.3|112907.3|112882.3|112900|112875|17
1736184910000|2025-01-06 17:35:10|112905.3|112880.3|112907.9|112882.9|112909.6|112884.6|112905.3|112880.3|18
1736184920000|2025-01-06 17:35:20|112908|112883|112907.8|112882.8|112910.3|112885.3|112907.3|112882.3|17
1736184930000|2025-01-06 17:35:30|112907.6|112882.6|112926.7|112901.7|112926.7|112901.7|112907.6|112882.6|22
1736184940000|2025-01-06 17:35:40|112926.1|112901.1|112927.3|112902.3|112927.3|112902.3|112925.2|112900.2|13
1736184950000|2025-01-06 17:35:50|112927|112902|112918.6|112893.6|112927.5|112902.5|112918.6|112893.6|13
1736184960000|2025-01-06 17:36:00|112918.3|112893.3|112913.7|112888.7|112919.3|112894.3|112913.7|112888.7|16
1736184970000|2025-01-06 17:36:10|112913.4|112888.4|112913.9|112888.9|112914.8|112889.8|112913.1|112888.1|10
1736184980000|2025-01-06 17:36:20|112913.8|112888.8|112915.7|112890.7|112917.7|112892.7|112913.8|112888.8|12
1736184990000|2025-01-06 17:36:30|112915.8|112890.8|112916.9|112891.9|112916.9|112891.9|112914.9|112889.9|11
1736185000000|2025-01-06 17:36:40|112917|112892|112916.5|112891.5|112917|112892|112916.4|112891.4|4
1736185010000|2025-01-06 17:36:50|112916.7|112891.7|112917.4|112892.4|112917.4|112892.4|112916.7|112891.7|8
1736185020000|2025-01-06 17:37:00|112918.3|112893.3|112917.6|112892.6|112923.5|112898.5|112917.2|112892.2|18
1736185030000|2025-01-06 17:37:10|112918|112893|112919.9|112894.9|112920.7|112895.7|112918|112893|13
1736185040000|2025-01-06 17:37:20|112920.6|112895.6|112918.1|112893.1|112921.2|112896.2|112918.1|112893.1|10
1736185050000|2025-01-06 17:37:30|112918.4|112893.4|112921.3|112896.3|112921.3|112896.3|112918.1|112893.1|10
1736185060000|2025-01-06 17:37:40|112921.4|112896.4|112922.6|112897.6|112923.3|112898.3|112920.3|112895.3|12
1736185070000|2025-01-06 17:37:50|112923|112898|112921.3|112896.3|112923.4|112898.4|112921.3|112896.3|16
1736185080000|2025-01-06 17:38:00|112921.1|112896.1|112919.1|112894.1|112922.2|112897.2|112919|112894|12
1736185090000|2025-01-06 17:38:10|112919.3|112894.3|112927.9|112902.9|112929.1|112904.1|112919.3|112894.3|25
1736185100000|2025-01-06 17:38:20|112929.2|112904.2|112930.1|112905.1|112931.2|112906.2|112922.6|112897.6|34
1736185110000|2025-01-06 17:38:30|112928.4|112903.4|112926.7|112901.7|112929.1|112904.1|112926.1|112901.1|8
1736185120000|2025-01-06 17:38:40|112926.3|112901.3|112931.5|112906.5|112931.7|112906.7|112926.3|112901.3|15
1736185130000|2025-01-06 17:38:50|112931.2|112906.2|112931.5|112906.5|112933.4|112908.4|112930.3|112905.3|17
1736185140000|2025-01-06 17:39:00|112930.7|112905.7|112931.9|112906.9|112932.4|112907.4|112929.4|112904.4|12
1736185150000|2025-01-06 17:39:10|112932.1|112907.1|112930.7|112905.7|112932.1|112907.1|112929.8|112904.8|9
1736185160000|2025-01-06 17:39:20|112931.5|112906.5|112938.8|112913.8|112941.3|112916.3|112931.5|112906.5|17
1736185170000|2025-01-06 17:39:30|112940|112915|112932.9|112907.9|112940|112915|112932.4|112907.4|19
1736185180000|2025-01-06 17:39:40|112933|112908|112923.8|112898.8|112935.3|112910.3|112923.2|112898.2|11
1736185190000|2025-01-06 17:39:50|112933.5|112908.5|112936.4|112911.4|112936.4|112911.4|112933.5|112908.5|14
1736185200000|2025-01-06 17:40:00|112936|112911|112935.8|112910.8|112936.8|112911.8|112934.8|112909.8|9
1736185210000|2025-01-06 17:40:10|112935.9|112910.9|112936.3|112911.3|112936.3|112911.3|112935.8|112910.8|4
1736185220000|2025-01-06 17:40:20|112935.8|112910.8|112926|112901|112937.6|112912.6|112924.7|112899.7|20
1736185230000|2025-01-06 17:40:30|112925.2|112900.2|112933.1|112908.1|112933.5|112908.5|112925|112900|16
1736185240000|2025-01-06 17:40:40|112933.2|112908.2|112931.9|112906.9|112933.6|112908.6|112930.3|112905.3|21
1736185250000|2025-01-06 17:40:50|112931.1|112906.1|112935.9|112910.9|112937.6|112912.6|112930.1|112905.1|14
1736185260000|2025-01-06 17:41:00|112936.6|112911.6|112937.2|112912.2|112937.4|112912.4|112936.6|112911.6|6
1736185270000|2025-01-06 17:41:10|112937|112912|112934.7|112909.7|112937|112912|112931.4|112906.4|11
1736185280000|2025-01-06 17:41:20|112935|112910|112943.8|112918.8|112943.8|112918.8|112935|112910|17
1736185290000|2025-01-06 17:41:30|112943.6|112918.6|112942.8|112917.8|112943.9|112918.9|112942.8|112917.8|6
1736185300000|2025-01-06 17:41:40|112942.6|112917.6|112945.5|112920.5|112948.2|112923.2|112942.6|112917.6|18
1736185310000|2025-01-06 17:41:50|112946.2|112921.2|112947.5|112922.5|112948.1|112923.1|112946.2|112921.2|6
1736185320000|2025-01-06 17:42:00|112949.5|112924.5|112949.1|112924.1|112949.5|112924.5|112948|112923|9
1736185330000|2025-01-06 17:42:10|112948.9|112923.9|112947.7|112922.7|112949|112924|112947.7|112922.7|8
1736185340000|2025-01-06 17:42:20|112947.3|112922.3|112946.9|112921.9|112947.9|112922.9|112946.2|112921.2|10
1736185350000|2025-01-06 17:42:30|112947.1|112922.1|112949.1|112924.1|112949.1|112924.1|112946.7|112921.7|8
1736185360000|2025-01-06 17:42:40|112949.2|112924.2|112948.5|112923.5|112949.2|112924.2|112948.5|112923.5|4
1736185370000|2025-01-06 17:42:50|112948.9|112923.9|112950.9|112925.9|112954.6|112929.6|112948.9|112923.9|13
1736185380000|2025-01-06 17:43:00|112950.3|112925.3|112947.9|112922.9|112950.8|112925.8|112944.1|112919.1|20
1736185390000|2025-01-06 17:43:10|112947|112922|112944.1|112919.1|112954|112929|112943.3|112918.3|27
1736185400000|2025-01-06 17:43:20|112944.7|112919.7|112937|112912|112945.9|112920.9|112937|112912|21
1736185410000|2025-01-06 17:43:30|112937.8|112912.8|112938.2|112913.2|112938.2|112913.2|112937.8|112912.8|3
1736185420000|2025-01-06 17:43:40|112938|112913|112942|112917|112942|112917|112938|112913|7
1736185430000|2025-01-06 17:43:50|112941.2|112916.2|112938.3|112913.3|112942.7|112917.7|112936.9|112911.9|12
1736185440000|2025-01-06 17:44:00|112938.5|112913.5|112937.5|112912.5|112938.6|112913.6|112937|112912|9
1736185450000|2025-01-06 17:44:10|112937.3|112912.3|112937.1|112912.1|112937.3|112912.3|112936.1|112911.1|9
1736185460000|2025-01-06 17:44:20|112936.3|112911.3|112938.1|112913.1|112938.5|112913.5|112934.8|112909.8|12
1736185470000|2025-01-06 17:44:30|112938|112913|112939.3|112914.3|112939.3|112914.3|112937.8|112912.8|7
1736185480000|2025-01-06 17:44:40|112938.4|112913.4|112938.5|112913.5|112938.8|112913.8|112936.7|112911.7|11
1736185490000|2025-01-06 17:44:50|112938.4|112913.4|112937.6|112912.6|112938.4|112913.4|112937.6|112912.6|6
1736185500000|2025-01-06 17:45:00|112938.3|112913.3|112943.8|112918.8|112944.5|112919.5|112938.3|112913.3|10
1736185510000|2025-01-06 17:45:10|112943.6|112918.6|112943.3|112918.3|112943.6|112918.6|112940.2|112915.2|15
1736185520000|2025-01-06 17:45:20|112944.2|112919.2|112944.4|112919.4|112944.4|112919.4|112943.7|112918.7|4
1736185530000|2025-01-06 17:45:30|112943.4|112918.4|112939|112914|112944.4|112919.4|112938.4|112913.4|12
1736185540000|2025-01-06 17:45:40|112938.8|112913.8|112927.9|112902.9|112938.8|112913.8|112926.1|112901.1|31
1736185550000|2025-01-06 17:45:50|112927.7|112902.7|112928.6|112903.6|112930.3|112905.3|112926.6|112901.6|21
1736185560000|2025-01-06 17:46:00|112928.2|112903.2|112923.6|112898.6|112928.2|112903.2|112920.9|112895.9|15
1736185570000|2025-01-06 17:46:10|112922.8|112897.8|112927.8|112902.8|112927.8|112902.8|112922.8|112897.8|11
1736185580000|2025-01-06 17:46:20|112927.3|112902.3|112926.9|112901.9|112927.8|112902.8|112925.3|112900.3|15
1736185590000|2025-01-06 17:46:30|112926.8|112901.8|112928.8|112903.8|112933|112908|112926.8|112901.8|18
1736185600000|2025-01-06 17:46:40|112928.5|112903.5|112929.8|112904.8|112932.2|112907.2|112927.8|112902.8|28
1736185610000|2025-01-06 17:46:50|112928.6|112903.6|112925.8|112900.8|112929.6|112904.6|112925.1|112900.1|31
1736185620000|2025-01-06 17:47:00|112925.6|112900.6|112917.4|112892.4|112925.6|112900.6|112914|112889|21
1736185630000|2025-01-06 17:47:10|112918.2|112893.2|112921.8|112896.8|112922.1|112897.1|112917.5|112892.5|16
1736185640000|2025-01-06 17:47:20|112922.9|112897.9|112921|112896|112923.2|112898.2|112921|112896|10
1736185650000|2025-01-06 17:47:30|112921.1|112896.1|112917.5|112892.5|112922.2|112897.2|112912.7|112887.7|20
1736185660000|2025-01-06 17:47:40|112918.3|112893.3|112915.9|112890.9|112920.8|112895.8|112915.3|112890.3|17
1736185670000|2025-01-06 17:47:50|112915.8|112890.8|112918.2|112893.2|112918.5|112893.5|112914.7|112889.7|18
1736185680000|2025-01-06 17:48:00|112918.7|112893.7|112920.3|112895.3|112920.6|112895.6|112918.7|112893.7|8
1736185690000|2025-01-06 17:48:10|112920.2|112895.2|112921.7|112896.7|112922.7|112897.7|112919.1|112894.1|12
1736185700000|2025-01-06 17:48:20|112921.5|112896.5|112932.2|112907.2|112933.5|112908.5|112920.9|112895.9|18
1736185710000|2025-01-06 17:48:30|112932|112907|112932.6|112907.6|112933.8|112908.8|112931.9|112906.9|12
1736185720000|2025-01-06 17:48:40|112932.9|112907.9|112940.1|112915.1|112941.3|112916.3|112932.9|112907.9|24
1736185730000|2025-01-06 17:48:50|112939.9|112914.9|112939.3|112914.3|112939.9|112914.9|112938.9|112913.9|8
1736185740000|2025-01-06 17:49:00|112938.6|112913.6|112932.1|112907.1|112938.6|112913.6|112932.1|112907.1|16
1736185750000|2025-01-06 17:49:10|112932.5|112907.5|112932.1|112907.1|112932.5|112907.5|112932.1|112907.1|6
1736185760000|2025-01-06 17:49:20|112932.5|112907.5|112932.9|112907.9|112933.2|112908.2|112932.5|112907.5|8
1736185770000|2025-01-06 17:49:30|112932.7|112907.7|112932.1|112907.1|112932.7|112907.7|112932.1|112907.1|6
1736185780000|2025-01-06 17:49:40|112932.5|112907.5|112932.2|112907.2|112932.8|112907.8|112930.7|112905.7|10
1736185790000|2025-01-06 17:49:50|112933.1|112908.1|112932.3|112907.3|112933.3|112908.3|112931.4|112906.4|10
1736185800000|2025-01-06 17:50:00|112932.2|112907.2|112932.6|112907.6|112933.1|112908.1|112931.2|112906.2|13
1736185810000|2025-01-06 17:50:10|112933.1|112908.1|112932.2|112907.2|112933.9|112908.9|112932.2|112907.2|13
1736185820000|2025-01-06 17:50:20|112932|112907|112943.8|112918.8|112943.8|112918.8|112932|112907|13
1736185830000|2025-01-06 17:50:30|112943.7|112918.7|112954.3|112929.3|112954.3|112929.3|112943.5|112918.5|13
1736185840000|2025-01-06 17:50:40|112954.6|112929.6|112953.7|112928.7|112956.9|112931.9|112953.6|112928.6|22
1736185850000|2025-01-06 17:50:50|112954.8|112929.8|112952.9|112927.9|112954.8|112929.8|112949.9|112924.9|15
1736185860000|2025-01-06 17:51:00|112952.8|112927.8|112955.9|112930.9|112957.9|112932.9|112952.6|112927.6|9
1736185870000|2025-01-06 17:51:10|112955.4|112930.4|112954.9|112929.9|112956.5|112931.5|112954.7|112929.7|18
1736185880000|2025-01-06 17:51:20|112955.9|112930.9|112952.2|112927.2|112956.7|112931.7|112950.2|112925.2|23
1736185890000|2025-01-06 17:51:30|112952.9|112927.9|112952|112927|112955.7|112930.7|112951.1|112926.1|25
1736185900000|2025-01-06 17:51:40|112952.5|112927.5|112949.5|112924.5|112952.6|112927.6|112949.2|112924.2|20
1736185910000|2025-01-06 17:51:50|112949.3|112924.3|112948.9|112923.9|112950.1|112925.1|112948.1|112923.1|23
1736185920000|2025-01-06 17:52:00|112949|112924|112949.5|112924.5|112949.7|112924.7|112948.9|112923.9|13
1736185930000|2025-01-06 17:52:10|112949.3|112924.3|112966.8|112941.8|112966.8|112941.8|112949.3|112924.3|22
1736185940000|2025-01-06 17:52:20|112967|112942|112971.8|112946.8|112973.5|112948.5|112964.6|112939.6|20
1736185950000|2025-01-06 17:52:30|112970.8|112945.8|112962.1|112937.1|112972.7|112947.7|112960.9|112935.9|20
1736185960000|2025-01-06 17:52:40|112961.3|112936.3|112960|112935|112963.2|112938.2|112960|112935|11
1736185970000|2025-01-06 17:52:50|112959.3|112934.3|112938.8|112913.8|112959.3|112934.3|112938.5|112913.5|28
1736185980000|2025-01-06 17:53:00|112938.5|112913.5|112929.3|112904.3|112938.5|112913.5|112926.2|112901.2|20
1736185990000|2025-01-06 17:53:10|112930|112905|112927.2|112902.2|112933.6|112908.6|112922.5|112897.5|19
1736186000000|2025-01-06 17:53:20|112928|112903|112920.7|112895.7|112931.5|112906.5|112920.3|112895.3|18
1736186010000|2025-01-06 17:53:30|112921.3|112896.3|112922.1|112897.1|112922.1|112897.1|112921.3|112896.3|2
1736186020000|2025-01-06 17:53:40|112922.2|112897.2|112922.6|112897.6|112924.3|112899.3|112921.6|112896.6|11
1736186030000|2025-01-06 17:53:50|112923.5|112898.5|112927.9|112902.9|112933.7|112908.7|112923.5|112898.5|25
1736186040000|2025-01-06 17:54:00|112927.2|112902.2|112924|112899|112927.2|112902.2|112924|112899|12
1736186050000|2025-01-06 17:54:10|112923.2|112898.2|112920.8|112895.8|112923.9|112898.9|112915.2|112890.2|24
1736186060000|2025-01-06 17:54:20|112921|112896|112916.7|112891.7|112923.1|112898.1|112916.5|112891.5|19
1736186070000|2025-01-06 17:54:30|112916.8|112891.8|112914.1|112889.1|112916.8|112891.8|112914.1|112889.1|12
1736186080000|2025-01-06 17:54:40|112913.8|112888.8|112908.5|112883.5|112913.8|112888.8|112907.6|112882.6|22
1736186090000|2025-01-06 17:54:50|112907|112882|112907.2|112882.2|112907.6|112882.6|112905.6|112880.6|17
1736186100000|2025-01-06 17:55:00|112906.2|112881.2|112912.8|112887.8|112912.8|112887.8|112906|112881|12
1736186110000|2025-01-06 17:55:10|112912.9|112887.9|112907.3|112882.3|112912.9|112887.9|112907.3|112882.3|11
1736186120000|2025-01-06 17:55:20|112907.9|112882.9|112918.5|112893.5|112918.5|112893.5|112906.5|112881.5|15
1736186130000|2025-01-06 17:55:30|112917.8|112892.8|112907.4|112882.4|112917.8|112892.8|112906.6|112881.6|14
1736186140000|2025-01-06 17:55:40|112907.2|112882.2|112907.5|112882.5|112908.3|112883.3|112906.7|112881.7|10
1736186150000|2025-01-06 17:55:50|112907.6|112882.6|112907.3|112882.3|112907.7|112882.7|112907.1|112882.1|6
1736186160000|2025-01-06 17:56:00|112906.4|112881.4|112907|112882|112907|112882|112902|112877|21
1736186170000|2025-01-06 17:56:10|112907.9|112882.9|112912.7|112887.7|112912.7|112887.7|112907.9|112882.9|8
1736186180000|2025-01-06 17:56:20|112913.3|112888.3|112918.6|112893.6|112918.6|112893.6|112912.3|112887.3|13
1736186190000|2025-01-06 17:56:30|112919.2|112894.2|112917.9|112892.9|112921.4|112896.4|112916.9|112891.9|21
1736186200000|2025-01-06 17:56:40|112917.7|112892.7|112915.9|112890.9|112917.9|112892.9|112915.9|112890.9|5
1736186210000|2025-01-06 17:56:50|112915.5|112890.5|112915.5|112890.5|112915.5|112890.5|112914|112889|9
1736186220000|2025-01-06 17:57:00|112916.1|112891.1|112907.7|112882.7|112916.3|112891.3|112906.6|112881.6|15
1736186230000|2025-01-06 17:57:10|112907.3|112882.3|112896.2|112871.2|112907.3|112882.3|112895.7|112870.7|15
1736186240000|2025-01-06 17:57:20|112896.1|112871.1|112901.1|112876.1|112901.6|112876.6|112896|112871|10
1736186250000|2025-01-06 17:57:30|112900|112875|112895.1|112870.1|112900.8|112875.8|112890.9|112865.9|21
1736186260000|2025-01-06 17:57:40|112893.5|112868.5|112892.8|112867.8|112894|112869|112892.2|112867.2|12
1736186270000|2025-01-06 17:57:50|112892.6|112867.6|112884.4|112859.4|112892.8|112867.8|112879.9|112854.9|19
1736186280000|2025-01-06 17:58:00|112884.8|112859.8|112886.6|112861.6|112889.5|112864.5|112880.7|112855.7|31
1736186290000|2025-01-06 17:58:10|112886.3|112861.3|112887.4|112862.4|112887.7|112862.7|112885.9|112860.9|13
1736186300000|2025-01-06 17:58:20|112888.1|112863.1|112883.7|112858.7|112888.2|112863.2|112880.9|112855.9|16
1736186310000|2025-01-06 17:58:30|112885.4|112860.4|112882.8|112857.8|112885.7|112860.7|112881.3|112856.3|21
1736186320000|2025-01-06 17:58:40|112882.9|112857.9|112876.7|112851.7|112882.9|112857.9|112876.2|112851.2|8
1736186330000|2025-01-06 17:58:50|112875.8|112850.8|112877|112852|112877|112852|112873.7|112848.7|17
1736186340000|2025-01-06 17:59:00|112876.3|112851.3|112891.2|112866.2|112891.7|112866.7|112876.3|112851.3|33
1736186350000|2025-01-06 17:59:10|112890.4|112865.4|112882.4|112857.4|112891.3|112866.3|112880.3|112855.3|22
1736186360000|2025-01-06 17:59:20|112881.8|112856.8|112876.3|112851.3|112881.8|112856.8|112876.3|112851.3|18
1736186370000|2025-01-06 17:59:30|112875.5|112850.5|112876.6|112851.6|112878|112853|112875.5|112850.5|7
1736186380000|2025-01-06 17:59:40|112876.8|112851.8|112881.1|112856.1|112881.1|112856.1|112876.8|112851.8|5
1736186390000|2025-01-06 17:59:50|112879.6|112854.6|112879.1|112854.1|112880.8|112855.8|112876.9|112851.9|15
1736186400000|2025-01-06 18:00:00|112879.9|112854.9|112866.4|112841.4|112879.9|112854.9|112862.3|112837.3|26
1736186410000|2025-01-06 18:00:10|112865.8|112840.8|112865.9|112840.9|112867.1|112842.1|112860.5|112835.5|28
1736186420000|2025-01-06 18:00:20|112863.9|112838.9|112869.5|112844.5|112870.1|112845.1|112863.4|112838.4|19
1736186430000|2025-01-06 18:00:30|112868.6|112843.6|112870.8|112845.8|112873|112848|112866|112841|21
1736186440000|2025-01-06 18:00:40|112870.9|112845.9|112869.2|112844.2|112870.9|112845.9|112867.8|112842.8|12
1736186450000|2025-01-06 18:00:50|112869.1|112844.1|112879.2|112854.2|112879.2|112854.2|112865.4|112840.4|19
1736186460000|2025-01-06 18:01:00|112878.2|112853.2|112887.1|112862.1|112887.2|112862.2|112876.7|112851.7|30
1736186470000|2025-01-06 18:01:10|112886|112861|112889.2|112864.2|112891.2|112866.2|112885.6|112860.6|20
1736186480000|2025-01-06 18:01:20|112888.5|112863.5|112890.3|112865.3|112892.6|112867.6|112886.7|112861.7|27
1736186490000|2025-01-06 18:01:30|112889.5|112864.5|112892|112867|112893|112868|112887.4|112862.4|13
1736186500000|2025-01-06 18:01:40|112892.3|112867.3|112890.9|112865.9|112894|112869|112890.9|112865.9|15
1736186510000|2025-01-06 18:01:50|112891.9|112866.9|112892.8|112867.8|112893.3|112868.3|112891.9|112866.9|11
1736186520000|2025-01-06 18:02:00|112894.1|112869.1|112922.5|112897.5|112930|112905|112893.1|112868.1|32
1736186530000|2025-01-06 18:02:10|112923.5|112898.5|112942.6|112917.6|112949.7|112924.7|112922.5|112897.5|27
1736186540000|2025-01-06 18:02:20|112942.2|112917.2|112936.4|112911.4|112952|112927|112936.4|112911.4|27
1736186550000|2025-01-06 18:02:30|112936.3|112911.3|112938.1|112913.1|112945.3|112920.3|112935.9|112910.9|37
1736186560000|2025-01-06 18:02:40|112937.6|112912.6|112944.4|112919.4|112945.4|112920.4|112935.6|112910.6|25
1736186570000|2025-01-06 18:02:50|112945.4|112920.4|112962.2|112937.2|112963.6|112938.6|112944.4|112919.4|27
1736186580000|2025-01-06 18:03:00|112962.7|112937.7|112960.2|112935.2|112970.4|112945.4|112956|112931|28
1736186590000|2025-01-06 18:03:10|112959.4|112934.4|112955|112930|112961|112936|112954.2|112929.2|28
1736186600000|2025-01-06 18:03:20|112954.4|112929.4|112952.2|112927.2|112954.4|112929.4|112950.8|112925.8|19
1736186610000|2025-01-06 18:03:30|112952.3|112927.3|112954.8|112929.8|112959.5|112934.5|112951.9|112926.9|16
1736186620000|2025-01-06 18:03:40|112955.9|112930.9|112952.4|112927.4|112955.9|112930.9|112952|112927|20
1736186630000|2025-01-06 18:03:50|112952.5|112927.5|112970.1|112945.1|112970.1|112945.1|112952.5|112927.5|14
1736186640000|2025-01-06 18:04:00|112970.6|112945.6|112973.1|112948.1|112978|112953|112966.2|112941.2|26
1736186650000|2025-01-06 18:04:10|112975.2|112950.2|112972.5|112947.5|112975.2|112950.2|112971.3|112946.3|16
1736186660000|2025-01-06 18:04:20|112972.7|112947.7|112991.8|112966.8|112992.3|112967.3|112965.8|112940.8|26
1736186670000|2025-01-06 18:04:30|112991.9|112966.9|112998.8|112973.8|113000.1|112975.1|112991.9|112966.9|17
1736186680000|2025-01-06 18:04:40|112997.8|112972.8|112992|112967|112998.4|112973.4|112992|112967|24
1736186690000|2025-01-06 18:04:50|112991.4|112966.4|112991.5|112966.5|112991.5|112966.5|112988.5|112963.5|16
1736186700000|2025-01-06 18:05:00|112989.9|112964.9|112984.3|112959.3|112989.9|112964.9|112982.8|112957.8|15
1736186710000|2025-01-06 18:05:10|112984.8|112959.8|112984.2|112959.2|112986.1|112961.1|112983.9|112958.9|14
1736186720000|2025-01-06 18:05:20|112984|112959|112990.3|112965.3|112991.1|112966.1|112984|112959|13
1736186730000|2025-01-06 18:05:30|112990.2|112965.2|112968.3|112943.3|112990.2|112965.2|112961.2|112936.2|22
1736186740000|2025-01-06 18:05:40|112967.8|112942.8|112967.9|112942.9|112970.4|112945.4|112965.9|112940.9|26
1736186750000|2025-01-06 18:05:50|112968.1|112943.1|112965.8|112940.8|112968.1|112943.1|112959.5|112934.5|19
1736186760000|2025-01-06 18:06:00|112965.6|112940.6|112948.1|112923.1|112965.6|112940.6|112946.6|112921.6|29
1736186770000|2025-01-06 18:06:10|112948.2|112923.2|112954.2|112929.2|112955.5|112930.5|112948.1|112923.1|21
1736186780000|2025-01-06 18:06:20|112954.7|112929.7|112950.6|112925.6|112962|112937|112949.8|112924.8|26
1736186790000|2025-01-06 18:06:30|112951.9|112926.9|112960.6|112935.6|112960.6|112935.6|112951.2|112926.2|17
1736186800000|2025-01-06 18:06:40|112960.1|112935.1|112953.4|112928.4|112961.6|112936.6|112952.7|112927.7|20
1736186810000|2025-01-06 18:06:50|112953.6|112928.6|112960.4|112935.4|112960.4|112935.4|112952.8|112927.8|19
1736186820000|2025-01-06 18:07:00|112960.3|112935.3|112963.5|112938.5|112963.8|112938.8|112960.3|112935.3|15
1736186830000|2025-01-06 18:07:10|112963.4|112938.4|112960.6|112935.6|112967.6|112942.6|112960.6|112935.6|21
1736186840000|2025-01-06 18:07:20|112960|112935|112960.7|112935.7|112960.9|112935.9|112960|112935|7
1736186850000|2025-01-06 18:07:30|112961|112936|112960.3|112935.3|112961|112936|112960.2|112935.2|4
1736186860000|2025-01-06 18:07:40|112960.2|112935.2|112974|112949|112974|112949|112960.2|112935.2|18
1736186870000|2025-01-06 18:07:50|112975.5|112950.5|112983|112958|112984.6|112959.6|112975.5|112950.5|17
1736186880000|2025-01-06 18:08:00|112983.7|112958.7|112978.4|112953.4|112983.8|112958.8|112977.3|112952.3|11
1736186890000|2025-01-06 18:08:10|112978.1|112953.1|112982|112957|112982|112957|112977|112952|12
1736186900000|2025-01-06 18:08:20|112981.2|112956.2|112994.4|112969.4|112994.4|112969.4|112981.2|112956.2|15
1736186910000|2025-01-06 18:08:30|112995.2|112970.2|113004.2|112979.2|113005.1|112980.1|112995.2|112970.2|18
1736186920000|2025-01-06 18:08:40|113004.9|112979.9|112998.8|112973.8|113004.9|112979.9|112998.8|112973.8|19
1736186930000|2025-01-06 18:08:50|112998.9|112973.9|112995.8|112970.8|112999|112974|112992.7|112967.7|13
1736186940000|2025-01-06 18:09:00|112996.5|112971.5|112997.1|112972.1|112997.8|112972.8|112995.7|112970.7|14
1736186950000|2025-01-06 18:09:10|112997.8|112972.8|112993.9|112968.9|113000|112975|112993.8|112968.8|19
1736186960000|2025-01-06 18:09:20|112994.2|112969.2|112993.9|112968.9|112994.4|112969.4|112993.9|112968.9|4
1736186970000|2025-01-06 18:09:30|112993.2|112968.2|112999.1|112974.1|112999.1|112974.1|112991|112966|21
1736186980000|2025-01-06 18:09:40|113000|112975|113011.4|112986.4|113012.4|112987.4|112998.4|112973.4|24
1736186990000|2025-01-06 18:09:50|113011.3|112986.3|113010.1|112985.1|113012.7|112987.7|113009.9|112984.9|10
1736187000000|2025-01-06 18:10:00|113009.4|112984.4|113005|112980|113009.4|112984.4|113003.7|112978.7|12
1736187010000|2025-01-06 18:10:10|113004.7|112979.7|113004|112979|113004.7|112979.7|113003.4|112978.4|11
1736187020000|2025-01-06 18:10:20|113003.9|112978.9|113004.3|112979.3|113004.6|112979.6|113003.6|112978.6|9
1736187030000|2025-01-06 18:10:30|113004.4|112979.4|112995.3|112970.3|113004.4|112979.4|112995.3|112970.3|12
1736187040000|2025-01-06 18:10:40|112993.2|112968.2|112989.6|112964.6|112994.1|112969.1|112987.8|112962.8|21
1736187050000|2025-01-06 18:10:50|112991|112966|112987.9|112962.9|112991.6|112966.6|112987.9|112962.9|8
1736187060000|2025-01-06 18:11:00|112987.4|112962.4|112985.9|112960.9|112987.4|112962.4|112979.2|112954.2|22
1736187070000|2025-01-06 18:11:10|112984.7|112959.7|112983.6|112958.6|112985.7|112960.7|112982.4|112957.4|15
1736187080000|2025-01-06 18:11:20|112980.9|112955.9|112973.3|112948.3|112983.7|112958.7|112972.4|112947.4|24
1736187090000|2025-01-06 18:11:30|112974.2|112949.2|112973.9|112948.9|112974.9|112949.9|112973.7|112948.7|11
1736187100000|2025-01-06 18:11:40|112974.7|112949.7|112973.8|112948.8|112974.7|112949.7|112970.2|112945.2|26
1736187110000|2025-01-06 18:11:50|112973.3|112948.3|112981.1|112956.1|112981.2|112956.2|112973.3|112948.3|24
1736187120000|2025-01-06 18:12:00|112980.9|112955.9|112975.2|112950.2|112980.9|112955.9|112972.4|112947.4|17
1736187130000|2025-01-06 18:12:10|112969.4|112944.4|112969|112944|112971.3|112946.3|112969|112944|11
1736187140000|2025-01-06 18:12:20|112968.5|112943.5|112981.8|112956.8|112981.8|112956.8|112965.5|112940.5|18
1736187150000|2025-01-06 18:12:30|112980.8|112955.8|112977.3|112952.3|112980.8|112955.8|112976.6|112951.6|6
1736187160000|2025-01-06 18:12:40|112976.6|112951.6|112976|112951|112977.6|112952.6|112975.5|112950.5|11
1736187170000|2025-01-06 18:12:50|112976.6|112951.6|112971.3|112946.3|112976.6|112951.6|112968.7|112943.7|26
1736187180000|2025-01-06 18:13:00|112970.7|112945.7|112965|112940|112970.7|112945.7|112964.7|112939.7|12
1736187190000|2025-01-06 18:13:10|112964.7|112939.7|112964|112939|112964.7|112939.7|112964|112939|2
1736187200000|2025-01-06 18:13:20|112964.2|112939.2|112969.7|112944.7|112970.9|112945.9|112964.2|112939.2|14
1736187210000|2025-01-06 18:13:30|112969.9|112944.9|112973.5|112948.5|112974|112949|112969.3|112944.3|16
1736187220000|2025-01-06 18:13:40|112972.7|112947.7|112968.5|112943.5|112974|112949|112968.4|112943.4|19
1736187230000|2025-01-06 18:13:50|112967.8|112942.8|112963.3|112938.3|112967.8|112942.8|112962|112937|14
1736187240000|2025-01-06 18:14:00|112963.6|112938.6|112964.3|112939.3|112964.3|112939.3|112961.8|112936.8|17
1736187250000|2025-01-06 18:14:10|112964.5|112939.5|112956|112931|112964.5|112939.5|112954|112929|19
1736187260000|2025-01-06 18:14:20|112955.8|112930.8|112957.6|112932.6|112957.7|112932.7|112955.4|112930.4|15
1736187270000|2025-01-06 18:14:30|112956.9|112931.9|112944|112919|112956.9|112931.9|112940.9|112915.9|15
1736187280000|2025-01-06 18:14:40|112943.9|112918.9|112943.9|112918.9|112944|112919|112943.9|112918.9|3
1736187290000|2025-01-06 18:14:50|112944.1|112919.1|112945.2|112920.2|112945.2|112920.2|112944.1|112919.1|4
1736187300000|2025-01-06 18:15:00|112946.4|112921.4|112946.3|112921.3|112949.1|112924.1|112945.7|112920.7|8
1736187310000|2025-01-06 18:15:10|112945.8|112920.8|112946.2|112921.2|112950.5|112925.5|112945.8|112920.8|24
1736187320000|2025-01-06 18:15:20|112947.1|112922.1|112949.3|112924.3|112951.5|112926.5|112947.1|112922.1|13
1736187330000|2025-01-06 18:15:30|112948.3|112923.3|112948.3|112923.3|112953.3|112928.3|112948.3|112923.3|23
1736187340000|2025-01-06 18:15:40|112938.2|112913.2|112941.1|112916.1|112944.3|112919.3|112938.2|112913.2|23
1736187350000|2025-01-06 18:15:50|112939.2|112914.2|112934.4|112909.4|112940|112915|112931.9|112906.9|26
1736187360000|2025-01-06 18:16:00|112935.3|112910.3|112940.6|112915.6|112941.2|112916.2|112934.9|112909.9|27
1736187370000|2025-01-06 18:16:10|112937.6|112912.6|112934.4|112909.4|112937.7|112912.7|112934.4|112909.4|26
1736187380000|2025-01-06 18:16:20|112935.6|112910.6|112933.6|112908.6|112937.3|112912.3|112930|112905|27
1736187390000|2025-01-06 18:16:30|112932.8|112907.8|112932.5|112907.5|112933.2|112908.2|112925.9|112900.9|13
1736187400000|2025-01-06 18:16:40|112932.4|112907.4|112935.5|112910.5|112936.1|112911.1|112931.1|112906.1|18
1736187410000|2025-01-06 18:16:50|112935.3|112910.3|112947.5|112922.5|112947.5|112922.5|112931.6|112906.6|30
1736187420000|2025-01-06 18:17:00|112948.6|112923.6|112947.1|112922.1|112949.2|112924.2|112947.1|112922.1|11
1736187430000|2025-01-06 18:17:10|112946|112921|112957|112932|112958|112933|112946|112921|10
1736187440000|2025-01-06 18:17:20|112957.9|112932.9|112967.2|112942.2|112967.2|112942.2|112957.9|112932.9|26
1736187450000|2025-01-06 18:17:30|112966.4|112941.4|112970.2|112945.2|112970.5|112945.5|112965|112940|9
1736187460000|2025-01-06 18:17:40|112970.6|112945.6|112970.4|112945.4|112974.6|112949.6|112969.5|112944.5|26
1736187470000|2025-01-06 18:17:50|112970.2|112945.2|112971.3|112946.3|112971.3|112946.3|112970|112945|14
1736187480000|2025-01-06 18:18:00|112972.2|112947.2|112977.2|112952.2|112978.8|112953.8|112972.2|112947.2|17
1736187490000|2025-01-06 18:18:10|112977|112952|112970.7|112945.7|112977.7|112952.7|112966.1|112941.1|18
1736187500000|2025-01-06 18:18:20|112969.8|112944.8|112959.7|112934.7|112969.8|112944.8|112952.3|112927.3|32
1736187510000|2025-01-06 18:18:30|112958.4|112933.4|112959.9|112934.9|112959.9|112934.9|112957|112932|13
1736187520000|2025-01-06 18:18:40|112960|112935|112957.2|112932.2|112960.2|112935.2|112957.2|112932.2|13
1736187530000|2025-01-06 18:18:50|112958.5|112933.5|112962.1|112937.1|112962.1|112937.1|112957.6|112932.6|15
1736187540000|2025-01-06 18:19:00|112962.6|112937.6|112956|112931|112963.7|112938.7|112956|112931|35
1736187550000|2025-01-06 18:19:10|112955.6|112930.6|112946.4|112921.4|112955.6|112930.6|112945.4|112920.4|45
1736187560000|2025-01-06 18:19:20|112945.8|112920.8|112951.1|112926.1|112953.3|112928.3|112944|112919|32
1736187570000|2025-01-06 18:19:30|112950.8|112925.8|112946.9|112921.9|112952.2|112927.2|112946.9|112921.9|18
1736187580000|2025-01-06 18:19:40|112946.2|112921.2|112943.9|112918.9|112949.8|112924.8|112942.6|112917.6|35
1736187590000|2025-01-06 18:19:50|112944.7|112919.7|112969.5|112944.5|112969.5|112944.5|112944.7|112919.7|20
1736187600000|2025-01-06 18:20:00|112967.6|112942.6|112957.2|112932.2|112967.6|112942.6|112956.4|112931.4|24
1736187610000|2025-01-06 18:20:10|112957.4|112932.4|112956.6|112931.6|112960.7|112935.7|112956.1|112931.1|21
1736187620000|2025-01-06 18:20:20|112955.8|112930.8|112960.9|112935.9|112960.9|112935.9|112951.5|112926.5|20
1736187630000|2025-01-06 18:20:30|112962.2|112937.2|112960.7|112935.7|112962.2|112937.2|112960.6|112935.6|9
1736187640000|2025-01-06 18:20:40|112961.4|112936.4|112962.6|112937.6|112962.9|112937.9|112961.4|112936.4|8
1736187650000|2025-01-06 18:20:50|112963|112938|112963.6|112938.6|112964.2|112939.2|112962.7|112937.7|13
1736187660000|2025-01-06 18:21:00|112963|112938|112961.5|112936.5|112963|112938|112959.8|112934.8|11
1736187670000|2025-01-06 18:21:10|112962.5|112937.5|112963.5|112938.5|112964|112939|112961.1|112936.1|13
1736187680000|2025-01-06 18:21:20|112962.6|112937.6|112979|112954|112981.8|112956.8|112962.6|112937.6|23
1736187690000|2025-01-06 18:21:30|112978.6|112953.6|112984.2|112959.2|112984.3|112959.3|112978.5|112953.5|21
1736187700000|2025-01-06 18:21:40|112983.6|112958.6|112981.7|112956.7|112985.6|112960.6|112980.6|112955.6|17
1736187710000|2025-01-06 18:21:50|112982.8|112957.8|112975.5|112950.5|112982.8|112957.8|112971.4|112946.4|20
1736187720000|2025-01-06 18:22:00|112979.1|112954.1|112977.4|112952.4|112980.4|112955.4|112977.1|112952.1|30
1736187730000|2025-01-06 18:22:10|112976.6|112951.6|112966|112941|112976.6|112951.6|112963|112938|19
1736187740000|2025-01-06 18:22:20|112965.2|112940.2|112968.5|112943.5|112968.5|112943.5|112958.8|112933.8|21
1736187750000|2025-01-06 18:22:30|112968.1|112943.1|112966.3|112941.3|112968.2|112943.2|112966.3|112941.3|8
1736187760000|2025-01-06 18:22:40|112965.5|112940.5|112964.7|112939.7|112967.4|112942.4|112961.5|112936.5|22
1736187770000|2025-01-06 18:22:50|112963.5|112938.5|112961.7|112936.7|112963.5|112938.5|112960.2|112935.2|9
1736187780000|2025-01-06 18:23:00|112961.8|112936.8|112957.2|112932.2|112961.8|112936.8|112957.2|112932.2|13
1736187790000|2025-01-06 18:23:10|112957.1|112932.1|112963.3|112938.3|112965.4|112940.4|112951.7|112926.7|21
1736187800000|2025-01-06 18:23:20|112962.8|112937.8|112966.3|112941.3|112966.7|112941.7|112962.3|112937.3|21
1736187810000|2025-01-06 18:23:30|112965.6|112940.6|112963.1|112938.1|112965.6|112940.6|112961.5|112936.5|16
1736187820000|2025-01-06 18:23:40|112963.2|112938.2|112962.8|112937.8|112963.2|112938.2|112961.4|112936.4|8
1736187830000|2025-01-06 18:23:50|112963.5|112938.5|112971.5|112946.5|112973.6|112948.6|112963.5|112938.5|31
1736187840000|2025-01-06 18:24:00|112970.7|112945.7|112987|112962|112993.2|112968.2|112970.7|112945.7|36
1736187850000|2025-01-06 18:24:10|112987.3|112962.3|112983.5|112958.5|112992.5|112967.5|112983.3|112958.3|30
1736187860000|2025-01-06 18:24:20|112983.6|112958.6|112985.9|112960.9|112987.1|112962.1|112982.9|112957.9|9
1736187870000|2025-01-06 18:24:30|112986|112961|112988.1|112963.1|112988.1|112963.1|112985.7|112960.7|14
1736187880000|2025-01-06 18:24:40|112987.9|112962.9|112983.1|112958.1|112988.1|112963.1|112980.6|112955.6|12
1736187890000|2025-01-06 18:24:50|112982.9|112957.9|112981.2|112956.2|112982.9|112957.9|112980.9|112955.9|8
1736187900000|2025-01-06 18:25:00|112982.1|112957.1|112966|112941|112984|112959|112963.7|112938.7|31
1736187910000|2025-01-06 18:25:10|112966.8|112941.8|112974.1|112949.1|112975.5|112950.5|112966.8|112941.8|20
1736187920000|2025-01-06 18:25:20|112974.5|112949.5|112980.2|112955.2|112981.5|112956.5|112974.5|112949.5|29
1736187930000|2025-01-06 18:25:30|112979.3|112954.3|112974.3|112949.3|112982.3|112957.3|112974.3|112949.3|26
1736187940000|2025-01-06 18:25:40|112973.2|112948.2|112975.9|112950.9|112976.7|112951.7|112972.5|112947.5|24
1736187950000|2025-01-06 18:25:50|112974.3|112949.3|112976.2|112951.2|112976.2|112951.2|112974.3|112949.3|16
1736187960000|2025-01-06 18:26:00|112974.9|112949.9|112978|112953|112978.9|112953.9|112974.2|112949.2|11
1736187970000|2025-01-06 18:26:10|112976.5|112951.5|112977.8|112952.8|112978.2|112953.2|112976.5|112951.5|4
1736187980000|2025-01-06 18:26:20|112978|112953|112977.4|112952.4|112978.9|112953.9|112976|112951|26
1736187990000|2025-01-06 18:26:30|112977.5|112952.5|112976.7|112951.7|112979.4|112954.4|112976.7|112951.7|5
1736188000000|2025-01-06 18:26:40|112976.6|112951.6|112979.5|112954.5|112979.6|112954.6|112976.6|112951.6|12
1736188010000|2025-01-06 18:26:50|112979.7|112954.7|112978.9|112953.9|112979.7|112954.7|112978.8|112953.8|10
1736188020000|2025-01-06 18:27:00|112979|112954|112978.4|112953.4|112979.8|112954.8|112978.2|112953.2|10
1736188030000|2025-01-06 18:27:10|112978.2|112953.2|112976.3|112951.3|112978.3|112953.3|112976.3|112951.3|12
1736188040000|2025-01-06 18:27:20|112976.2|112951.2|112967.2|112942.2|112977.7|112952.7|112959.5|112934.5|33
1736188050000|2025-01-06 18:27:30|112963.3|112938.3|112980.1|112955.1|112980.5|112955.5|112963.3|112938.3|22
1736188060000|2025-01-06 18:27:40|112981.1|112956.1|112987.3|112962.3|112988.9|112963.9|112979|112954|20
1736188070000|2025-01-06 18:27:50|112986.2|112961.2|112986.7|112961.7|112987.2|112962.2|112983.7|112958.7|9
1736188080000|2025-01-06 18:28:00|112987.5|112962.5|112993|112968|113000.1|112975.1|112986.7|112961.7|19
1736188090000|2025-01-06 18:28:10|112992.2|112967.2|112992.8|112967.8|112995.7|112970.7|112991.2|112966.2|22
1736188100000|2025-01-06 18:28:20|112992.5|112967.5|112993.1|112968.1|112995.5|112970.5|112991.5|112966.5|26
1736188110000|2025-01-06 18:28:30|112992.2|112967.2|112988.3|112963.3|112992.2|112967.2|112987.1|112962.1|25
1736188120000|2025-01-06 18:28:40|112986.6|112961.6|112985.6|112960.6|112988.4|112963.4|112985.4|112960.4|19
1736188130000|2025-01-06 18:28:50|112985.9|112960.9|112988.1|112963.1|112990.8|112965.8|112985.4|112960.4|16
1736188140000|2025-01-06 18:29:00|112989.7|112964.7|112991.5|112966.5|112992|112967|112987.9|112962.9|16
1736188150000|2025-01-06 18:29:10|112995.1|112970.1|113005.8|112980.8|113006.4|112981.4|112993.3|112968.3|33
1736188160000|2025-01-06 18:29:20|113005.9|112980.9|113007.2|112982.2|113008.5|112983.5|113004.1|112979.1|16
1736188170000|2025-01-06 18:29:30|113007.3|112982.3|113001.7|112976.7|113007.3|112982.3|112998.8|112973.8|10
1736188180000|2025-01-06 18:29:40|113000.6|112975.6|112990.8|112965.8|113000.6|112975.6|112990.8|112965.8|13
1736188190000|2025-01-06 18:29:50|112990.6|112965.6|112988.4|112963.4|112990.6|112965.6|112985.7|112960.7|13
1736188200000|2025-01-06 18:30:00|112989.1|112964.1|112989.5|112964.5|112990|112965|112989.1|112964.1|8
1736188210000|2025-01-06 18:30:10|112988.7|112963.7|112984.5|112959.5|112988.7|112963.7|112978.4|112953.4|35
1736188220000|2025-01-06 18:30:20|112984.8|112959.8|112988.4|112963.4|112988.5|112963.5|112983.8|112958.8|10
1736188230000|2025-01-06 18:30:30|112988.3|112963.3|112988|112963|112988.4|112963.4|112986.2|112961.2|9
1736188240000|2025-01-06 18:30:40|112987.9|112962.9|112984|112959|112987.9|112962.9|112981.3|112956.3|17
1736188250000|2025-01-06 18:30:50|112984.2|112959.2|112983.8|112958.8|112985.9|112960.9|112982.1|112957.1|31
1736188260000|2025-01-06 18:31:00|112984|112959|112983.2|112958.2|112984.2|112959.2|112983.2|112958.2|10
1736188270000|2025-01-06 18:31:10|112983.4|112958.4|112985.3|112960.3|112985.9|112960.9|112982.4|112957.4|21
1736188280000|2025-01-06 18:31:20|112982.4|112957.4|112986.4|112961.4|112986.5|112961.5|112980.6|112955.6|50
1736188290000|2025-01-06 18:31:30|112986.5|112961.5|112985.2|112960.2|112986.5|112961.5|112982|112957|30
1736188300000|2025-01-06 18:31:40|112984.5|112959.5|112974.7|112949.7|112984.5|112959.5|112961.1|112936.1|52
1736188310000|2025-01-06 18:31:50|112975.4|112950.4|112976.7|112951.7|112979.2|112954.2|112972.1|112947.1|32
1736188320000|2025-01-06 18:32:00|112976.8|112951.8|112986|112961|112987.6|112962.6|112976.6|112951.6|36
1736188330000|2025-01-06 18:32:10|112985.9|112960.9|113009.8|112984.8|113012.2|112987.2|112985.9|112960.9|30
1736188340000|2025-01-06 18:32:20|113010.4|112985.4|113016.6|112991.6|113017.9|112992.9|113009.6|112984.6|28
1736188350000|2025-01-06 18:32:30|113016.5|112991.5|113022.6|112997.6|113022.6|112997.6|113016.5|112991.5|19
1736188360000|2025-01-06 18:32:40|113022.7|112997.7|113022.8|112997.8|113023.7|112998.7|113021.9|112996.9|12
1736188370000|2025-01-06 18:32:50|113021.3|112996.3|113023.7|112998.7|113025.4|113000.4|113021.3|112996.3|16
1736188380000|2025-01-06 18:33:00|113025.6|113000.6|113024.1|112999.1|113025.6|113000.6|113022.9|112997.9|21
1736188390000|2025-01-06 18:33:10|113024.7|112999.7|113024.2|112999.2|113033.6|113008.6|113020.1|112995.1|23
1736188400000|2025-01-06 18:33:20|113023.4|112998.4|113020.7|112995.7|113027.2|113002.2|113019.8|112994.8|23
1736188410000|2025-01-06 18:33:30|113019|112994|113026.4|113001.4|113026.7|113001.7|113017.9|112992.9|23
1736188420000|2025-01-06 18:33:40|113026.6|113001.6|113027.1|113002.1|113027.4|113002.4|113022|112997|11
1736188430000|2025-01-06 18:33:50|113027.5|113002.5|113026.2|113001.2|113028.4|113003.4|113024.9|112999.9|17
1736188440000|2025-01-06 18:34:00|113028.6|113003.6|113023.6|112998.6|113028.6|113003.6|113023|112998|15
1736188450000|2025-01-06 18:34:10|113023.7|112998.7|113026.7|113001.7|113027.4|113002.4|113022.6|112997.6|15
1736188460000|2025-01-06 18:34:20|113026.9|113001.9|113029.4|113004.4|113029.4|113004.4|113025.9|113000.9|17
1736188470000|2025-01-06 18:34:30|113027.2|113002.2|113019.5|112994.5|113027.2|113002.2|113015.6|112990.6|22
1736188480000|2025-01-06 18:34:40|113018.1|112993.1|113019.7|112994.7|113021.2|112996.2|113017.9|112992.9|17
1736188490000|2025-01-06 18:34:50|113020.4|112995.4|113015.3|112990.3|113020.4|112995.4|113015.3|112990.3|35
1736188500000|2025-01-06 18:35:00|113016.9|112991.9|113021.3|112996.3|113022.3|112997.3|113016.8|112991.8|18
1736188510000|2025-01-06 18:35:10|113020.8|112995.8|113019.8|112994.8|113021.1|112996.1|113016.5|112991.5|58
1736188520000|2025-01-06 18:35:20|113020.2|112995.2|113020|112995|113022|112997|113015.7|112990.7|29
1736188530000|2025-01-06 18:35:30|113020.4|112995.4|113024.7|112999.7|113024.7|112999.7|113019.6|112994.6|19
1736188540000|2025-01-06 18:35:40|113025.1|113000.1|113031.7|113006.7|113031.8|113006.8|113025.1|113000.1|21
1736188550000|2025-01-06 18:35:50|113031.4|113006.4|113029.2|113004.2|113031.5|113006.5|113029.2|113004.2|9
1736188560000|2025-01-06 18:36:00|113029.7|113004.7|113029.9|113004.9|113030.2|113005.2|113026.6|113001.6|17
1736188570000|2025-01-06 18:36:10|113030.2|113005.2|113054.3|113029.3|113056.2|113031.2|113027.9|113002.9|28
1736188580000|2025-01-06 18:36:20|113056.4|113031.4|113048.8|113023.8|113056.7|113031.7|113042.4|113017.4|29
1736188590000|2025-01-06 18:36:30|113046.9|113021.9|113049.7|113024.7|113055.5|113030.5|113046.7|113021.7|25
1736188600000|2025-01-06 18:36:40|113051.7|113026.7|113049.1|113024.1|113052.9|113027.9|113046.6|113021.6|47
1736188610000|2025-01-06 18:36:50|113049.6|113024.6|113049.1|113024.1|113052.9|113027.9|113047.9|113022.9|48
1736188620000|2025-01-06 18:37:00|113051.2|113026.2|113050.2|113025.2|113051.9|113026.9|113046.6|113021.6|30
1736188630000|2025-01-06 18:37:10|113047.2|113022.2|113046|113021|113049.3|113024.3|113044.3|113019.3|23
1736188640000|2025-01-06 18:37:20|113048.3|113023.3|113049|113024|113050.5|113025.5|113045.4|113020.4|38
1736188650000|2025-01-06 18:37:30|113053.5|113028.5|113061.5|113036.5|113062.1|113037.1|113049.8|113024.8|21
1736188660000|2025-01-06 18:37:40|113061.7|113036.7|113060.8|113035.8|113063.3|113038.3|113060.8|113035.8|9
1736188670000|2025-01-06 18:37:50|113061.1|113036.1|113059.6|113034.6|113061.7|113036.7|113059.6|113034.6|10
1736188680000|2025-01-06 18:38:00|113059.3|113034.3|113061|113036|113061|113036|113058.5|113033.5|15
1736188690000|2025-01-06 18:38:10|113061.1|113036.1|113055.2|113030.2|113061.1|113036.1|113055.2|113030.2|11
1736188700000|2025-01-06 18:38:20|113055.6|113030.6|113053|113028|113056.4|113031.4|113048.5|113023.5|29
1736188710000|2025-01-06 18:38:30|113051.2|113026.2|113057.4|113032.4|113058.4|113033.4|113051.2|113026.2|14
1736188720000|2025-01-06 18:38:40|113056.7|113031.7|113054.5|113029.5|113056.7|113031.7|113049|113024|25
1736188730000|2025-01-06 18:38:50|113055.4|113030.4|113051.2|113026.2|113056.6|113031.6|113049.3|113024.3|40
1736188740000|2025-01-06 18:39:00|113051.3|113026.3|113051.4|113026.4|113052|113027|113049.6|113024.6|16
1736188750000|2025-01-06 18:39:10|113051.3|113026.3|113053|113028|113055.4|113030.4|113051.3|113026.3|14
1736188760000|2025-01-06 18:39:20|113052.5|113027.5|113051.9|113026.9|113052.8|113027.8|113050.3|113025.3|16
1736188770000|2025-01-06 18:39:30|113052|113027|113047.8|113022.8|113053.5|113028.5|113045.2|113020.2|23
1736188780000|2025-01-06 18:39:40|113047.7|113022.7|113047.7|113022.7|113065|113027.7|113044.9|113012.1|40
1736188790000|2025-01-06 18:39:50|113047.9|113022.9|113045.5|113020.5|113047.9|113022.9|113044.9|113019.9|16
1736188800000|2025-01-06 18:40:00|113046.2|113021.2|113046.3|113021.3|113048.1|113023.1|113045.1|113020.1|16
1736188810000|2025-01-06 18:40:10|113046.2|113021.2|113049.5|113024.5|113049.5|113024.5|113042.6|113017.6|33
1736188820000|2025-01-06 18:40:20|113050.2|113025.2|113051.7|113026.7|113052.7|113027.7|113050.1|113025.1|14
1736188830000|2025-01-06 18:40:30|113051.6|113026.6|113066.6|113041.6|113073.5|113048.5|113044.9|113019.9|54
1736188840000|2025-01-06 18:40:40|113066|113041|113064.2|113039.2|113070|113045|113061.9|113036.9|36
1736188850000|2025-01-06 18:40:50|113066|113041|113059.2|113034.2|113066|113041|113059.2|113034.2|19
1736188860000|2025-01-06 18:41:00|113059.1|113034.1|113059|113034|113061|113036|113058.9|113033.9|11
1736188870000|2025-01-06 18:41:10|113058.9|113033.9|113070.1|113045.1|113070.3|113045.3|113058.9|113033.9|21
1736188880000|2025-01-06 18:41:20|113070.9|113045.9|113076.3|113051.3|113077.8|113052.8|113070.1|113045.1|42
1736188890000|2025-01-06 18:41:30|113077.3|113052.3|113080.7|113055.7|113082.6|113057.6|113076.9|113051.9|22
1736188900000|2025-01-06 18:41:40|113080.6|113055.6|113079.4|113054.4|113083.8|113058.8|113078.1|113053.1|18
1736188910000|2025-01-06 18:41:50|113079.9|113054.9|113094.3|113069.3|113094.3|113069.3|113079.6|113054.6|43
1736188920000|2025-01-06 18:42:00|113093.6|113068.6|113090.3|113065.3|113096|113071|113090.3|113065.3|24
1736188930000|2025-01-06 18:42:10|113089.3|113064.3|113094.8|113069.8|113096.2|113071.2|113089.3|113064.3|22
1736188940000|2025-01-06 18:42:20|113095.3|113070.3|113096.8|113071.8|113100|113075|113092.5|113067.5|27
1736188950000|2025-01-06 18:42:30|113097.7|113072.7|113098.7|113073.7|113100.9|113075.9|113096.7|113071.7|21
1736188960000|2025-01-06 18:42:40|113098.2|113073.2|113080.1|113055.1|113099.6|113074.6|113080.1|113055.1|11
1736188970000|2025-01-06 18:42:50|113080.9|113055.9|113071.9|113046.9|113081.5|113056.5|113071.9|113046.9|32
1736188980000|2025-01-06 18:43:00|113076.2|113051.2|113072.3|113047.3|113083.1|113058.1|113070.3|113045.3|38
1736188990000|2025-01-06 18:43:10|113072.1|113047.1|113074.9|113049.9|113077.6|113052.6|113072.1|113047.1|26
1736189000000|2025-01-06 18:43:20|113076.9|113051.9|113081.9|113056.9|113081.9|113056.9|113076.1|113051.1|27
1736189010000|2025-01-06 18:43:30|113082|113057|113064|113039|113082|113057|113063.3|113013.9|21
1736189020000|2025-01-06 18:43:40|113064.8|113039.8|113061.1|113036.1|113068.9|113043.9|113059.7|113034.7|33
1736189030000|2025-01-06 18:43:50|113061.3|113036.3|113059.5|113034.5|113061.3|113036.3|113059.5|113034.5|6
1736189040000|2025-01-06 18:44:00|113061.6|113036.6|113060.3|113035.3|113063.7|113038.7|113059.3|113034.3|19
1736189050000|2025-01-06 18:44:10|113061.2|113036.2|113057.9|113032.9|113062.1|113037.1|113055.2|113030.2|16
1736189060000|2025-01-06 18:44:20|113058.5|113033.5|113060.2|113035.2|113060.2|113035.2|113058.5|113033.5|13
1736189070000|2025-01-06 18:44:30|113059.6|113034.6|113060.8|113035.8|113062.2|113037.2|113058.9|113033.9|20
1736189080000|2025-01-06 18:44:40|113060.6|113035.6|113060.2|113035.2|113062|113037|113057|113032|14
1736189090000|2025-01-06 18:44:50|113060.4|113035.4|113059|113034|113062.2|113037.2|113058.6|113033.6|20
1736189100000|2025-01-06 18:45:00|113058.1|113033.1|113053.4|113028.4|113058.9|113033.9|113053.4|113028.4|20
1736189110000|2025-01-06 18:45:10|113053.2|113028.2|113059.1|113034.1|113059.1|113034.1|113053.2|113028.2|18
1736189120000|2025-01-06 18:45:20|113059.6|113034.6|113059.6|113034.6|113060.6|113035.6|113051.8|113026.8|26
1736189130000|2025-01-06 18:45:30|113060|113035|113059.4|113034.4|113061.7|113036.7|113056.4|113031.4|14
1736189140000|2025-01-06 18:45:40|113058.4|113033.4|113069.4|113044.4|113071|113046|113056.9|113031.9|36
1736189150000|2025-01-06 18:45:50|113070.7|113045.7|113062.5|113037.5|113071.7|113046.7|113062.1|113037.1|32
1736189160000|2025-01-06 18:46:00|113064.3|113039.3|113073.8|113048.8|113082.1|113057.1|113062.9|113037.9|39
1736189170000|2025-01-06 18:46:10|113072.8|113047.8|113076.6|113051.6|113081.4|113056.4|113072|113047|36
1736189180000|2025-01-06 18:46:20|113076.2|113051.2|113080.8|113055.8|113082.1|113057.1|113074.7|113049.7|29
1736189190000|2025-01-06 18:46:30|113081.1|113056.1|113087.8|113062.8|113087.8|113062.8|113081.1|113056.1|17
1736189200000|2025-01-06 18:46:40|113088.5|113063.5|113088.2|113063.2|113091|113066|113088.2|113063.2|14
1736189210000|2025-01-06 18:46:50|113088.9|113063.9|113090.8|113065.8|113093.8|113068.8|113088.1|113063.1|17
1736189220000|2025-01-06 18:47:00|113090.9|113065.9|113093.4|113068.4|113095.3|113070.3|113090.4|113065.4|26
1736189230000|2025-01-06 18:47:10|113093.8|113068.8|113092.3|113067.3|113094.7|113069.7|113089.4|113064.4|31
1736189240000|2025-01-06 18:47:20|113092.8|113067.8|113089.9|113064.9|113093.6|113068.6|113089.9|113064.9|15
1736189250000|2025-01-06 18:47:30|113090|113065|113088.5|113063.5|113090.9|113065.9|113087.3|113062.3|13
1736189260000|2025-01-06 18:47:40|113088.7|113063.7|113087.9|113062.9|113090.6|113065.6|113087.9|113062.9|10
1736189270000|2025-01-06 18:47:50|113087.8|113062.8|113088.5|113063.5|113090.1|113065.1|113087.4|113062.4|16
1736189280000|2025-01-06 18:48:00|113087.7|113062.7|113085.5|113060.5|113087.7|113062.7|113081.8|113056.8|19
1736189290000|2025-01-06 18:48:10|113085.3|113060.3|113079.7|113054.7|113086.8|113061.8|113076.6|113051.6|20
1736189300000|2025-01-06 18:48:20|113081.4|113056.4|113081.6|113056.6|113082.6|113057.6|113080.8|113055.8|10
1736189310000|2025-01-06 18:48:30|113084.6|113059.6|113084|113059|113087|113062|113082.5|113057.5|15
1736189320000|2025-01-06 18:48:40|113083.9|113058.9|113079.5|113054.5|113083.9|113058.9|113078.3|113053.3|9
1736189330000|2025-01-06 18:48:50|113078.7|113053.7|113081.9|113056.9|113081.9|113056.9|113077.7|113052.7|13
1736189340000|2025-01-06 18:49:00|113082.8|113057.8|113081.1|113056.1|113084.1|113059.1|113081.1|113056.1|21
1736189350000|2025-01-06 18:49:10|113081.2|113056.2|113079|113054|113081.9|113056.9|113078.5|113053.5|17
1736189360000|2025-01-06 18:49:20|113078.8|113053.8|113074.7|113049.7|113078.9|113053.9|113074.7|113049.7|12
1736189370000|2025-01-06 18:49:30|113075.4|113050.4|113073.6|113048.6|113075.4|113050.4|113073.6|113048.6|4
1736189380000|2025-01-06 18:49:40|113073.5|113048.5|113071.9|113046.9|113075|113050|113070.2|113045.2|11
1736189390000|2025-01-06 18:49:50|113070.5|113045.5|113071.5|113046.5|113072.6|113047.6|113069.7|113044.7|15
1736189400000|2025-01-06 18:50:00|113072.6|113047.6|113074|113049|113074.1|113049.1|113072.6|113047.6|10
1736189410000|2025-01-06 18:50:10|113073.8|113048.8|113071.6|113046.6|113074.3|113049.3|113071.2|113046.2|17
1736189420000|2025-01-06 18:50:20|113071.4|113046.4|113069.3|113019.3|113071.4|113046.4|113052.5|113016.3|20
1736189430000|2025-01-06 18:50:30|113069.8|113019.8|113070.3|113020.3|113070.5|113020.5|113068.9|113018.9|7
1736189440000|2025-01-06 18:50:40|113070.5|113020.5|113070.7|113020.7|113071.3|113021.3|113070.5|113020.5|6
1736189450000|2025-01-06 18:50:50|113070.6|113020.6|113072.3|113022.3|113072.3|113022.3|113070.6|113020.6|2
1736189460000|2025-01-06 18:51:00|113073.8|113023.8|113075.6|113025.6|113078|113028|113072.9|113022.9|15
1736189470000|2025-01-06 18:51:10|113073.9|113023.9|113074.8|113024.8|113074.8|113024.8|113072.3|113022.3|12
1736189480000|2025-01-06 18:51:20|113073.9|113023.9|113069.8|113019.8|113073.9|113023.9|113067.6|113017.6|11
1736189490000|2025-01-06 18:51:30|113070.6|113020.6|113065.9|113015.9|113070.6|113020.6|113065.9|113015.9|9
1736189500000|2025-01-06 18:51:40|113066.2|113016.2|113071.5|113021.5|113071.9|113021.9|113066.2|113016.2|13
1736189520000|2025-01-06 18:52:00|113069.3|113019.3|113069.7|113019.7|113071|113021|113069.3|113019.3|7
1736189530000|2025-01-06 18:52:10|113068.4|113018.4|113064|113014|113068.4|113018.4|113061.2|113011.2|13
1736189540000|2025-01-06 18:52:20|113064.1|113014.1|113034.2|112984.2|113067.8|113017.8|113030.5|112980.5|24
1736189550000|2025-01-06 18:52:30|113036.4|112986.4|113040.5|112990.5|113043.7|112993.7|113036.4|112986.4|11
1736189560000|2025-01-06 18:52:40|113040.6|112990.6|113039.4|112989.4|113042.4|112992.4|113038.1|112988.1|11
1736189570000|2025-01-06 18:52:50|113039.9|112989.9|113037.5|112987.5|113039.9|112989.9|113037.1|112987.1|9
1736189580000|2025-01-06 18:53:00|113036|112986|113031.3|112981.3|113036|112986|113031.2|112981.2|8
1736189590000|2025-01-06 18:53:10|113028.8|112978.8|113031.9|112981.9|113032.6|112982.6|113028.8|112978.8|10
1736189600000|2025-01-06 18:53:20|113029.4|112979.4|113025.1|113000.1|113045|113003.6|113024.6|112979.4|28
1736189610000|2025-01-06 18:53:30|113023.4|112998.4|113019.5|112994.5|113027.2|113002.2|113018.5|112993.5|14
1736189620000|2025-01-06 18:53:40|113020.9|112995.9|113015.6|112990.6|113021.2|112996.2|113015.5|112990.5|20
1736189630000|2025-01-06 18:53:50|113015.7|112990.7|113015.8|112990.8|113015.8|112990.8|113015.2|112990.2|7
1736189640000|2025-01-06 18:54:00|113017.1|112992.1|113029|112979|113029.2|112995.7|113016.4|112976.8|15
1736189650000|2025-01-06 18:54:10|113026.7|112976.7|113022|112972|113028.9|112978.9|113021.3|112971.3|31
1736189660000|2025-01-06 18:54:20|113021.8|112971.8|113025.2|112975.2|113025.2|112975.2|113019.5|112969.5|17
1736189670000|2025-01-06 18:54:30|113026.4|112976.4|113024.3|112999.3|113036.3|113001.2|113021.8|112976.4|22
1736189680000|2025-01-06 18:54:40|113025.1|113000.1|113021.4|112996.4|113025.1|113000.1|113018.4|112993.4|14
1736189690000|2025-01-06 18:54:50|113022.5|112997.5|113026.8|113001.8|113026.8|113001.8|113020.3|112995.3|8
1736189700000|2025-01-06 18:55:00|113026|113001|113041.3|112991.3|113044.3|113009.2|113024.8|112991.3|13
1736189710000|2025-01-06 18:55:10|113043|112993|113042.8|112992.8|113046.2|112996.2|113040.8|112990.8|23
1736189720000|2025-01-06 18:55:20|113044|112994|113041.3|112991.3|113044|112994|113041|112991|6
1736189730000|2025-01-06 18:55:30|113039|112989|113044|112994|113044|112994|113039|112989|12
1736189740000|2025-01-06 18:55:40|113042.8|112992.8|113037.4|112987.4|113044.4|112994.4|113036.3|112986.3|35
1736189750000|2025-01-06 18:55:50|113039.2|112989.2|113039.8|112989.8|113039.9|112989.9|113033.7|112983.7|44
1736189760000|2025-01-06 18:56:00|113038.7|112988.7|113035.6|112985.6|113039.7|112989.7|113035.2|112985.2|38
1736189770000|2025-01-06 18:56:10|113035.5|112985.5|113031.2|112981.2|113035.5|112985.5|113031.2|112981.2|15
1736189780000|2025-01-06 18:56:20|113032.5|112982.5|113037|112987|113038.8|112988.8|113032.5|112982.5|9
1736189790000|2025-01-06 18:56:30|113036.3|112986.3|113028.2|112978.2|113036.9|112986.9|113023.3|112973.3|18
1736189800000|2025-01-06 18:56:40|113028.6|112978.6|113029.5|112979.5|113029.7|112979.7|113028.6|112978.6|3
1736189810000|2025-01-06 18:56:50|113029.6|112979.6|113029.5|112979.5|113030.4|112980.4|113029.4|112979.4|6
1736189820000|2025-01-06 18:57:00|113030.2|112980.2|113029.5|112979.5|113031.1|112981.1|113027.3|112977.3|10
1736189830000|2025-01-06 18:57:10|113030.6|112980.6|113039.8|112989.8|113040|113000.6|113021.6|112980.6|18
1736189840000|2025-01-06 18:57:20|113041|112991|113042|112992|113045.5|112995.5|113039.9|112989.9|22
1736189850000|2025-01-06 18:57:30|113043.2|112993.2|113039.4|112989.4|113043.2|112993.2|113039.4|112989.4|7
1736189860000|2025-01-06 18:57:40|113041.4|112991.4|113043|112993|113044.3|112994.3|113040.1|112990.1|21
1736189870000|2025-01-06 18:57:50|113043.5|112993.5|113044.6|112994.6|113044.6|112994.6|113042.1|112992.1|15
1736189880000|2025-01-06 18:58:00|113045.1|112995.1|113073.6|113023.6|113075.5|113035.6|113042.2|112995.1|28
1736189890000|2025-01-06 18:58:10|113072.9|113022.9|113073.7|113023.7|113073.8|113023.8|113072.1|113022.1|12
1736189900000|2025-01-06 18:58:20|113073|113023|113082.5|113032.5|113082.5|113032.5|113072.4|113022.4|19
1736189910000|2025-01-06 18:58:30|113081.1|113031.1|113092.5|113042.5|113093.3|113053.4|113075.6|113031.1|24
1736189920000|2025-01-06 18:58:40|113093.5|113043.5|113093.5|113043.5|113095.2|113045.2|113092.7|113042.7|12
1736189930000|2025-01-06 18:58:50|113093.3|113043.3|113094.6|113044.6|113097.3|113047.3|113093.3|113043.3|7
1736189940000|2025-01-06 18:59:00|113092.7|113042.7|113083.8|113033.8|113092.7|113042.7|113079.4|113029.4|17
1736189950000|2025-01-06 18:59:10|113085|113035|113063.9|113038.9|113085|113040.4|113063.1|113023.9|17
1736189960000|2025-01-06 18:59:20|113064.4|113039.4|113058.9|113033.9|113064.6|113039.6|113056.5|113031.5|27
1736189970000|2025-01-06 18:59:30|113058|113033|113057.4|113032.4|113058.1|113033.1|113056.3|113031.3|11
1736189980000|2025-01-06 18:59:40|113058.2|113033.2|113059.3|113034.3|113059.7|113034.7|113058.2|113033.2|9
1736189990000|2025-01-06 18:59:50|113060.2|113035.2|113062.2|113037.2|113062.5|113037.5|113060.2|113035.2|16
1736190000000|2025-01-06 19:00:00|113062.3|113037.3|113067.1|113042.1|113067.5|113042.5|113061.9|113036.9|15
1736190010000|2025-01-06 19:00:10|113068.2|113043.2|113077.8|113052.8|113078.4|113053.4|113068.2|113043.2|11
1736190020000|2025-01-06 19:00:20|113078.4|113053.4|113076|113051|113078.7|113053.7|113076|113051|12
1736190030000|2025-01-06 19:00:30|113075.7|113050.7|113101.4|113051.4|113101.4|113057|113075.7|113042.7|21
1736190040000|2025-01-06 19:00:40|113101.6|113051.6|113102.3|113052.3|113103|113053|113100.9|113050.9|9
1736190050000|2025-01-06 19:00:50|113100.7|113050.7|113096.8|113046.8|113100.7|113050.7|113095.9|113045.9|8
1736190060000|2025-01-06 19:01:00|113096.3|113046.3|113099.4|113049.4|113099.4|113049.4|113092.9|113042.9|18
1736190070000|2025-01-06 19:01:10|113098.5|113048.5|113100.8|113050.8|113100.8|113050.8|113098.5|113048.5|9
1736190080000|2025-01-06 19:01:20|113099.5|113049.5|113092.7|113042.7|113099.5|113049.5|113091.7|113041.7|15
1736190090000|2025-01-06 19:01:30|113092.1|113042.1|113108.7|113058.7|113108.7|113058.7|113092.1|113042.1|16
1736190100000|2025-01-06 19:01:40|113110.2|113060.2|113108.5|113058.5|113111.5|113061.5|113108.5|113058.5|10
1736190110000|2025-01-06 19:01:50|113106.2|113056.2|113112.1|113062.1|113114.1|113064.1|113106.1|113056.1|13
1736190120000|2025-01-06 19:02:00|113112|113062|113106.9|113056.9|113112.5|113062.5|113106.9|113056.9|17
1736190130000|2025-01-06 19:02:10|113106.8|113056.8|113109.6|113059.6|113110.4|113060.4|113106.8|113056.8|16
1736190140000|2025-01-06 19:02:20|113109.8|113059.8|113103.9|113053.9|113110|113060|113103.8|113053.8|26
1736190150000|2025-01-06 19:02:30|113103.4|113053.4|113103.8|113053.8|113106.1|113056.1|113103.4|113053.4|9
1736190160000|2025-01-06 19:02:40|113103.9|113053.9|113086.8|113061.8|113103.9|113061.8|113084.9|113044.5|18
1736190170000|2025-01-06 19:02:50|113087.7|113062.7|113098.9|113073.9|113098.9|113073.9|113087.7|113062.7|11
1736190180000|2025-01-06 19:03:00|113099.9|113074.9|113089.3|113064.3|113100.2|113075.2|113088.1|113063.1|15
1736190190000|2025-01-06 19:03:10|113085.8|113060.8|113080.5|113055.5|113085.8|113060.8|113074.9|113049.9|30
1736190200000|2025-01-06 19:03:20|113080.6|113055.6|113073.2|113048.2|113080.6|113055.6|113072.1|113047.1|20
1736190210000|2025-01-06 19:03:30|113074.4|113049.4|113064|113039|113074.8|113049.8|113061.9|113036.9|19
1736190220000|2025-01-06 19:03:40|113062.6|113037.6|113063.2|113038.2|113064.9|113039.9|113057.4|113032.4|31
1736190230000|2025-01-06 19:03:50|113062.1|113037.1|113055.7|113030.7|113062.1|113037.1|113055.4|113030.4|20
1736190240000|2025-01-06 19:04:00|113056.3|113031.3|113052.8|113027.8|113056.3|113031.3|113052.2|113027.2|19
1736190250000|2025-01-06 19:04:10|113052.9|113027.9|113052.5|113027.5|113053.3|113028.3|113051.1|113026.1|6
1736190260000|2025-01-06 19:04:20|113057|113032|113054|113029|113057|113032|113052.4|113027.4|12
1736190270000|2025-01-06 19:04:30|113053.1|113028.1|113048.8|113023.8|113053.1|113028.1|113045.6|113020.6|25
1736190280000|2025-01-06 19:04:40|113049|113024|113058|113033|113059.9|113034.9|113048.3|113023.3|20
1736190290000|2025-01-06 19:04:50|113059|113034|113048.2|113023.2|113059|113034|113048.2|113023.2|23
1736190300000|2025-01-06 19:05:00|113046.8|113021.8|113047.3|113022.3|113047.8|113022.8|113044.7|113019.7|31
1736190310000|2025-01-06 19:05:10|113048.7|113023.7|113046.1|113021.1|113049.8|113024.8|113041.7|113016.7|35
1736190320000|2025-01-06 19:05:20|113045.6|113020.6|113042.2|113017.2|113045.6|113020.6|113041.1|113016.1|19
1736190330000|2025-01-06 19:05:30|113040.8|113015.8|113036.9|113011.9|113042.2|113017.2|113036.9|113011.9|20
1736190340000|2025-01-06 19:05:40|113037.5|113012.5|113037|113012|113038|113013|113032.7|113007.7|41
1736190350000|2025-01-06 19:05:50|113035.8|113010.8|113023|112998|113037.7|113012.7|113023|112998|25
1736190360000|2025-01-06 19:06:00|113022.5|112997.5|113040.8|112990.8|113040.8|113006.8|113022.1|112984.7|28
1736190370000|2025-01-06 19:06:10|113038.4|112988.4|113035.2|113010.2|113043.5|113012.2|113028.4|112987.5|48
1736190380000|2025-01-06 19:06:20|113034.1|113009.1|113050.2|113000.2|113051.4|113010.8|113030.2|112995.8|23
1736190390000|2025-01-06 19:06:30|113051.5|113001.5|113046.9|112996.9|113051.5|113001.5|113046.9|112996.9|11
1736190400000|2025-01-06 19:06:40|113047.9|112997.9|113032.5|113007.5|113048.4|113012.7|113030.3|112996.4|27
1736190410000|2025-01-06 19:06:50|113031|113006|113031.4|113006.4|113033|113008|113030.6|113005.6|14
1736190420000|2025-01-06 19:07:00|113030.7|113005.7|113020.4|112995.4|113032.7|113007.7|113020.4|112995.4|18
1736190430000|2025-01-06 19:07:10|113021.4|112996.4|113027.8|113002.8|113027.8|113002.8|113016.5|112991.5|31
1736190440000|2025-01-06 19:07:20|113026.6|113001.6|113022.2|112997.2|113026.6|113001.6|113020.8|112995.8|25
1736190450000|2025-01-06 19:07:30|113021.6|112996.6|113026.4|113001.4|113031.1|113006.1|113021.6|112996.6|33
1736190460000|2025-01-06 19:07:40|113026.9|113001.9|113044.1|112994.1|113050.7|113012.8|113026.9|112991.7|36
1736190470000|2025-01-06 19:07:50|113043.8|112993.8|113035.3|112985.3|113044|112994|113033.5|112983.5|24
1736190480000|2025-01-06 19:08:00|113036.3|112986.3|113036.8|112986.8|113037|112987|113034.5|112984.5|20
1736190490000|2025-01-06 19:08:10|113035.1|112985.1|113035.4|112985.4|113037.2|112987.2|113033.6|112983.6|16
1736190500000|2025-01-06 19:08:20|113036.8|112986.8|113030.3|113005.3|113036.8|113011.3|113027.2|112985.5|39
1736190510000|2025-01-06 19:08:30|113031.3|113006.3|113031.8|113006.8|113031.8|113006.8|113026.5|113001.5|17
1736190520000|2025-01-06 19:08:40|113030|113005|113028.9|113003.9|113031.8|113006.8|113028.2|113003.2|12
1736190530000|2025-01-06 19:08:50|113027.6|113002.6|113027.6|113002.6|113029.5|113004.5|113025.2|113000.2|21
1736190540000|2025-01-06 19:09:00|113026.9|113001.9|113029.1|113004.1|113029.1|113004.1|113026.7|113001.7|14
1736190550000|2025-01-06 19:09:10|113029.2|113004.2|113021.5|112996.5|113029.2|113004.2|113021.4|112996.4|21
1736190560000|2025-01-06 19:09:20|113022.7|112997.7|113026.1|113001.1|113026.2|113001.2|113022.6|112997.6|18
1736190570000|2025-01-06 19:09:30|113024.3|112999.3|113022.6|112997.6|113024.7|112999.7|113018.4|112993.4|32
1736190580000|2025-01-06 19:09:40|113021.8|112996.8|113023.9|112998.9|113025.8|113000.8|113020.9|112995.9|15
1736190590000|2025-01-06 19:09:50|113025.2|113000.2|113029|113004|113029.8|113004.8|113024.6|112999.6|9
1736190600000|2025-01-06 19:10:00|113028.1|113003.1|113027.3|113002.3|113030.2|113005.2|113026.6|113001.6|23
1736190610000|2025-01-06 19:10:10|113030.9|113005.9|113024.2|112999.2|113031.6|113006.6|113023.2|112998.2|23
1736190620000|2025-01-06 19:10:20|113023.7|112998.7|113024.5|112999.5|113025.4|113000.4|113020.5|112995.5|23
1736190630000|2025-01-06 19:10:30|113023.8|112998.8|113031.2|113006.2|113031.4|113006.4|113023.8|112998.8|18
1736190640000|2025-01-06 19:10:40|113031.3|113006.3|113031.1|113006.1|113031.3|113006.3|113030.7|113005.7|8
1736190650000|2025-01-06 19:10:50|113031.3|113006.3|113032.8|113007.8|113032.8|113007.8|113031.1|113006.1|10
1736190660000|2025-01-06 19:11:00|113032.3|113007.3|113045.8|113020.8|113046.1|113021.1|113028.9|113003.9|26
1736190670000|2025-01-06 19:11:10|113045.3|113020.3|113042.9|113017.9|113048.3|113023.3|113042.8|113017.8|22
1736190680000|2025-01-06 19:11:20|113043.4|113018.4|113047.4|113022.4|113049.2|113024.2|113042.8|113017.8|16
1736190690000|2025-01-06 19:11:30|113047.1|113022.1|113048.7|113023.7|113048.7|113023.7|113046.9|113021.9|4
1736190700000|2025-01-06 19:11:40|113047.6|113022.6|113042.1|113017.1|113047.6|113022.6|113037.4|113012.4|20
1736190710000|2025-01-06 19:11:50|113039|113014|113031.1|113006.1|113040.9|113015.9|113030|113005|22
1736190720000|2025-01-06 19:12:00|113031.5|113006.5|113030.6|113005.6|113032.3|113007.3|113030.5|113005.5|11
1736190730000|2025-01-06 19:12:10|113031.3|113006.3|113032.4|113007.4|113032.4|113007.4|113029.2|113004.2|31
1736190740000|2025-01-06 19:12:20|113031.3|113006.3|113039.5|113014.5|113040.9|113015.9|113028.6|113003.6|30
1736190750000|2025-01-06 19:12:30|113037.8|113012.8|113038|113013|113040.2|113015.2|113034.6|113009.6|15
1736190760000|2025-01-06 19:12:40|113036.2|113011.2|113030.5|113005.5|113038|113013|113029.7|113004.7|24
1736190770000|2025-01-06 19:12:50|113031.3|113006.3|113030.7|113005.7|113031.8|113006.8|113030.6|113005.6|12
1736190780000|2025-01-06 19:13:00|113021.6|112996.6|113017.8|112992.8|113021.6|112996.6|113017.8|112992.8|21
1736190790000|2025-01-06 19:13:10|113017.2|112992.2|113019.8|112994.8|113020.7|112995.7|113016.3|112991.3|21
1736190800000|2025-01-06 19:13:20|113021.5|112996.5|113020.5|112995.5|113024.4|112999.4|113019.8|112994.8|15
1736190810000|2025-01-06 19:13:30|113021.1|112996.1|113023.2|112998.2|113026.3|113001.3|113018.6|112993.6|44
1736190820000|2025-01-06 19:13:40|113021.6|112996.6|113022.4|112997.4|113025.5|113000.5|113020.6|112995.6|28
1736190830000|2025-01-06 19:13:50|113023.1|112998.1|113021.2|112996.2|113034.7|112999.5|113018.8|112981.7|36
1736190840000|2025-01-06 19:14:00|113022.6|112997.6|113021.7|112996.7|113024.3|112999.3|113020.5|112995.5|34
1736190850000|2025-01-06 19:14:10|113022.5|112997.5|113022.5|112997.5|113025.2|113000.2|113018.5|112993.5|20
1736190860000|2025-01-06 19:14:20|113021.5|112996.5|113020.8|112995.8|113024.6|112999.6|113019|112994|30
1736190870000|2025-01-06 19:14:30|113020|112995|113026.1|113001.1|113027|113002|113019.2|112994.2|37
1736190880000|2025-01-06 19:14:40|113026.9|113001.9|113036.4|113011.4|113041.7|113016.7|113026.9|113001.9|30
1736190890000|2025-01-06 19:14:50|113038.3|113013.3|113039.7|113014.7|113039.7|113014.7|113037|113012|15
1736190900000|2025-01-06 19:15:00|113040.9|113015.9|113042.4|113017.4|113046.4|113021.4|113033.2|113008.2|26
1736190910000|2025-01-06 19:15:10|113039.3|113014.3|113031.1|113006.1|113043|113018|113031|113006|15
1736190920000|2025-01-06 19:15:20|113030.1|113005.1|113024.7|112999.7|113032.6|113007.6|113020.1|112995.1|37
1736190930000|2025-01-06 19:15:30|113024.2|112999.2|113019.5|112994.5|113024.9|112999.9|113017.7|112992.7|25
1736190940000|2025-01-06 19:15:40|113020.7|112995.7|113017.1|112992.1|113024.5|112999.5|113015.1|112990.1|25
1736190950000|2025-01-06 19:15:50|113015.9|112990.9|113024.4|112999.4|113024.8|112999.8|113015.5|112990.5|43
1736190960000|2025-01-06 19:16:00|113022.6|112997.6|113026|113001|113027.1|113002.1|113019.4|112994.4|34
1736190970000|2025-01-06 19:16:10|113027.2|113002.2|113012.1|112987.1|113027.2|113002.2|113011.9|112986.9|24
1736190980000|2025-01-06 19:16:20|113012|112987|113011.5|112986.5|113015|112990|113009.6|112984.6|31
1736190990000|2025-01-06 19:16:30|113012.8|112987.8|113015.5|112990.5|113017.6|112992.6|113012.7|112987.7|21
1736191000000|2025-01-06 19:16:40|113015.7|112990.7|113022.7|112997.7|113024.9|112999.9|113015.7|112990.7|32
1736191010000|2025-01-06 19:16:50|113023.6|112998.6|113012.6|112987.6|113023.6|112998.6|113012.1|112987.1|34
1736191020000|2025-01-06 19:17:00|113013|112988|113008.7|112983.7|113013|112988|113007.8|112982.8|24
1736191030000|2025-01-06 19:17:10|113007.5|112982.5|113008.9|112983.9|113011.3|112986.3|113007.5|112982.5|13
1736191040000|2025-01-06 19:17:20|113010|112985|113008.4|112983.4|113015|112990|113006.9|112981.9|24
1736191050000|2025-01-06 19:17:30|113009.2|112984.2|113000.2|112975.2|113009.3|112984.3|112997.9|112972.9|19
1736191060000|2025-01-06 19:17:40|112999.5|112974.5|113001.3|112976.3|113001.9|112976.9|112999.5|112974.5|8
1736191070000|2025-01-06 19:17:50|113001.2|112976.2|113000.1|112975.1|113001.2|112976.2|112997.6|112972.6|15
1736191080000|2025-01-06 19:18:00|112999.6|112974.6|112999.8|112974.8|112999.8|112974.8|112998.5|112973.5|8
1736191090000|2025-01-06 19:18:10|113000.2|112975.2|113001.8|112976.8|113002.8|112977.8|112997.7|112972.7|16
1736191100000|2025-01-06 19:18:20|113002.1|112977.1|113002.2|112977.2|113002.2|112977.2|112997.7|112972.7|14
1736191110000|2025-01-06 19:18:30|113003.2|112978.2|113009.1|112984.1|113009.1|112984.1|113003.2|112978.2|10
1736191120000|2025-01-06 19:18:40|113009.2|112984.2|113011.4|112986.4|113011.4|112986.4|113009.1|112984.1|6
1736191130000|2025-01-06 19:18:50|113011.1|112986.1|113011.6|112986.6|113011.6|112986.6|113011|112986|6
1736191140000|2025-01-06 19:19:00|113011.5|112986.5|113007.7|112982.7|113011.5|112986.5|113007.2|112982.2|6
1736191150000|2025-01-06 19:19:10|113007.8|112982.8|113011.4|112986.4|113011.4|112986.4|113007.7|112982.7|8
1736191160000|2025-01-06 19:19:20|113010.4|112985.4|113016.9|112991.9|113019.8|112994.8|113009.9|112984.9|16
1736191170000|2025-01-06 19:19:30|113017.1|112992.1|113011.6|112986.6|113020.2|112995.2|113011.6|112986.6|15
1736191180000|2025-01-06 19:19:40|113011.9|112986.9|113012|112987|113014.2|112989.2|113011.6|112986.6|17
1736191190000|2025-01-06 19:19:50|113012.5|112987.5|113004.6|112979.6|113012.7|112987.7|113004.6|112979.6|11
1736191200000|2025-01-06 19:20:00|113005.1|112980.1|113006.4|112981.4|113007.4|112982.4|113005.1|112980.1|8
1736191210000|2025-01-06 19:20:10|113005.7|112980.7|113002|112977|113005.7|112980.7|113002|112977|9
1736191220000|2025-01-06 19:20:20|113001|112976|113008|112983|113008|112983|113001|112976|12
1736191230000|2025-01-06 19:20:30|113007.5|112982.5|113011.4|112986.4|113012.4|112987.4|113007.5|112982.5|13
1736191240000|2025-01-06 19:20:40|113011.9|112986.9|113011.6|112986.6|113012.5|112987.5|113011.4|112986.4|10
1736191250000|2025-01-06 19:20:50|113011.7|112986.7|113004.5|112979.5|113011.7|112986.7|113004.5|112979.5|5
1736191260000|2025-01-06 19:21:00|113004.6|112979.6|112999.7|112974.7|113004.6|112979.6|112999.7|112974.7|7
1736191270000|2025-01-06 19:21:10|112999.8|112974.8|113000.8|112975.8|113000.8|112975.8|112999.8|112974.8|7
1736191280000|2025-01-06 19:21:20|113001|112976|113001.3|112976.3|113001.3|112976.3|113001|112976|3
1736191290000|2025-01-06 19:21:30|113001.5|112976.5|113001.6|112976.6|113001.6|112976.6|113001.5|112976.5|2
1736191300000|2025-01-06 19:21:40|113001.3|112976.3|113002.1|112977.1|113002.1|112977.1|113001.2|112976.2|3
1736191310000|2025-01-06 19:21:50|113002.2|112977.2|113001.4|112976.4|113002.8|112977.8|113001.4|112976.4|7
1736191320000|2025-01-06 19:22:00|113001.2|112976.2|113001.2|112976.2|113001.2|112976.2|113001.1|112976.1|3
1736191330000|2025-01-06 19:22:10|113002.1|112977.1|113001.7|112976.7|113002.8|112977.8|113001.7|112976.7|6
1736191340000|2025-01-06 19:22:20|113001.5|112976.5|113002.4|112977.4|113002.4|112977.4|113001.4|112976.4|5
1736191350000|2025-01-06 19:22:30|113001.6|112976.6|113005.7|112980.7|113005.7|112980.7|113001.6|112976.6|5
1736191360000|2025-01-06 19:22:40|113006.8|112981.8|113016.7|112991.7|113016.7|112991.7|113006.8|112981.8|12
1736191370000|2025-01-06 19:22:50|113016.8|112991.8|113022.8|112997.8|113023.1|112998.1|113016.8|112991.8|12
1736191380000|2025-01-06 19:23:00|113022.1|112997.1|113014.1|112989.1|113022.1|112997.1|113014.1|112989.1|12
1736191390000|2025-01-06 19:23:10|113014.9|112989.9|113009.1|112984.1|113014.9|112989.9|113008.3|112983.3|17
1736191400000|2025-01-06 19:23:20|113008.3|112983.3|113009.8|112984.8|113011.6|112986.6|113008.3|112983.3|11
1736191410000|2025-01-06 19:23:30|113010.3|112985.3|113008.8|112983.8|113011.1|112986.1|113008.8|112983.8|15
1736191420000|2025-01-06 19:23:40|113009.6|112984.6|113010.2|112985.2|113011.2|112986.2|113009.6|112984.6|14
1736191430000|2025-01-06 19:23:50|113011.2|112986.2|113010.5|112985.5|113011.2|112986.2|113010.2|112985.2|4
1736191440000|2025-01-06 19:24:00|113010|112985|113010.7|112985.7|113010.7|112985.7|113010|112985|4
1736191450000|2025-01-06 19:24:10|113010.6|112985.6|113009.6|112984.6|113010.7|112985.7|113006.8|112981.8|13
1736191460000|2025-01-06 19:24:20|113010.6|112985.6|113009.4|112984.4|113011.2|112986.2|113009.2|112984.2|18
1736191470000|2025-01-06 19:24:30|113008.7|112983.7|113012.8|112987.8|113012.8|112987.8|113003.5|112978.5|19
1736191480000|2025-01-06 19:24:40|113011.8|112986.8|113016.9|112991.9|113018.8|112993.8|113011.8|112986.8|15
1736191490000|2025-01-06 19:24:50|113016.2|112991.2|113021.6|112996.6|113023.5|112998.5|113016.2|112991.2|23
1736191500000|2025-01-06 19:25:00|113021.4|112996.4|113019.5|112994.5|113026.3|113001.3|113019.5|112994.5|9
1736191510000|2025-01-06 19:25:10|113019.4|112994.4|113020.3|112995.3|113020.3|112995.3|113019.4|112994.4|3
1736191520000|2025-01-06 19:25:20|113019.6|112994.6|113011.4|112986.4|113019.6|112994.6|113009.2|112984.2|12
1736191530000|2025-01-06 19:25:30|113013.7|112988.7|113006.5|112981.5|113014|112989|113006.5|112981.5|16
1736191540000|2025-01-06 19:25:40|113006.9|112981.9|113007.8|112982.8|113011.4|112986.4|113006.5|112981.5|12
1736191550000|2025-01-06 19:25:50|113007.7|112982.7|113007.5|112982.5|113007.7|112982.7|113007.3|112982.3|4
1736191560000|2025-01-06 19:26:00|113007|112982|113000.6|112975.6|113007.5|112982.5|113000|112975|12
1736191570000|2025-01-06 19:26:10|112999.8|112974.8|113004.7|112979.7|113005.2|112980.2|112996.7|112971.7|11
1736191580000|2025-01-06 19:26:20|113005.5|112980.5|113001.2|112976.2|113007.4|112982.4|112999.2|112974.2|14
1736191590000|2025-01-06 19:26:30|113000.8|112975.8|112997.8|112972.8|113000.8|112975.8|112996.9|112971.9|6
1736191600000|2025-01-06 19:26:40|112996.9|112971.9|112998|112973|112998|112973|112996.9|112971.9|3
1736191610000|2025-01-06 19:26:50|112998.7|112973.7|112999.1|112974.1|113000|112975|112998.7|112973.7|8
1736191620000|2025-01-06 19:27:00|112998.6|112973.6|112993.8|112968.8|112998.6|112973.6|112993.6|112968.6|18
1736191630000|2025-01-06 19:27:10|112994.7|112969.7|112992.2|112967.2|112994.7|112969.7|112990.2|112965.2|20
1736191640000|2025-01-06 19:27:20|112990.3|112965.3|112993.8|112968.8|112993.9|112968.9|112990.3|112965.3|11
1736191650000|2025-01-06 19:27:30|112993.1|112968.1|112992.2|112967.2|112993.1|112968.1|112990.7|112965.7|8
1736191660000|2025-01-06 19:27:40|112992.3|112967.3|112994.5|112969.5|112995.4|112970.4|112992.3|112967.3|9
1736191670000|2025-01-06 19:27:50|112992.5|112967.5|112994.7|112969.7|112995.4|112970.4|112992.5|112967.5|30
1736191680000|2025-01-06 19:28:00|112993.5|112968.5|112999|112974|112999|112974|112993.5|112968.5|14
1736191690000|2025-01-06 19:28:10|112997.1|112972.1|112998.5|112973.5|112999.6|112974.6|112995.6|112970.6|11
1736191700000|2025-01-06 19:28:20|112998.6|112973.6|112999.8|112974.8|113003.3|112978.3|112998.6|112973.6|9
1736191710000|2025-01-06 19:28:30|112999.5|112974.5|113001.2|112976.2|113003.3|112978.3|112999.5|112974.5|9
1736191720000|2025-01-06 19:28:40|113000.7|112975.7|113000.8|112975.8|113000.8|112975.8|113000.4|112975.4|5
1736191730000|2025-01-06 19:28:50|113000.1|112975.1|113005.5|112980.5|113005.5|112980.5|112999.1|112974.1|11
1736191740000|2025-01-06 19:29:00|113006.3|112981.3|113016.2|112991.2|113016.8|112991.8|113005.5|112980.5|16
1736191750000|2025-01-06 19:29:10|113015.7|112990.7|113017.7|112992.7|113017.7|112992.7|113015.7|112990.7|5
1736191760000|2025-01-06 19:29:20|113016.9|112991.9|113016.3|112991.3|113017|112992|113015.8|112990.8|6
1736191770000|2025-01-06 19:29:30|113015.7|112990.7|113017.1|112992.1|113020.3|112995.3|113015.7|112990.7|10
1736191780000|2025-01-06 19:29:40|113015.7|112990.7|113012.8|112987.8|113018.3|112993.3|113012.8|112987.8|16
1736191790000|2025-01-06 19:29:50|113013.6|112988.6|113009.3|112984.3|113013.6|112988.6|113008.8|112983.8|15
1736191800000|2025-01-06 19:30:00|113010.1|112985.1|113014.9|112989.9|113016.2|112991.2|113009|112984|22
1736191810000|2025-01-06 19:30:10|113014.2|112989.2|113011.6|112986.6|113017.3|112992.3|113011.6|112986.6|20
1736191820000|2025-01-06 19:30:20|113011.3|112986.3|113008.4|112983.4|113011.3|112986.3|113008|112983|17
1736191830000|2025-01-06 19:30:30|113007.6|112982.6|113007.8|112982.8|113009.2|112984.2|113007.6|112982.6|8
1736191840000|2025-01-06 19:30:40|113008.4|112983.4|113005.7|112980.7|113008.4|112983.4|113005.7|112980.7|8
1736191850000|2025-01-06 19:30:50|113004.9|112979.9|113001.5|112976.5|113004.9|112979.9|113001.5|112976.5|3
1736191860000|2025-01-06 19:31:00|113002.3|112977.3|113004|112979|113005.8|112980.8|113002.3|112977.3|12
1736191870000|2025-01-06 19:31:10|113004.2|112979.2|112998.7|112973.7|113005|112980|112998.7|112973.7|10
1736191880000|2025-01-06 19:31:20|112998.3|112973.3|112993.6|112968.6|112998.3|112973.3|112993.4|112968.4|12
1736191890000|2025-01-06 19:31:30|112992.4|112967.4|112993.9|112968.9|112994.5|112969.5|112992.4|112967.4|8
1736191900000|2025-01-06 19:31:40|112994.4|112969.4|112977.8|112952.8|112994.4|112969.4|112976.8|112951.8|18
1736191910000|2025-01-06 19:31:50|112977.1|112952.1|112976.1|112951.1|112978.4|112953.4|112973.4|112948.4|17
1736191920000|2025-01-06 19:32:00|112972.2|112947.2|112971.8|112946.8|112972.4|112947.4|112968.2|112943.2|8
1736191930000|2025-01-06 19:32:10|112972.5|112947.5|112971.3|112946.3|112973|112948|112970.3|112945.3|9
1736191940000|2025-01-06 19:32:20|112971.7|112946.7|112969.4|112944.4|112972.1|112947.1|112968.6|112943.6|10
1736191950000|2025-01-06 19:32:30|112970.1|112945.1|112977.3|112952.3|112977.3|112952.3|112969|112944|16
1736191960000|2025-01-06 19:32:40|112977.7|112952.7|112987.4|112962.4|112987.5|112962.5|112977.7|112952.7|16
1736191970000|2025-01-06 19:32:50|112986.6|112961.6|112984.6|112959.6|112986.6|112961.6|112983.6|112958.6|6
1736191980000|2025-01-06 19:33:00|112985.3|112960.3|112986.7|112961.7|112987.9|112962.9|112985.3|112960.3|8
1736191990000|2025-01-06 19:33:10|112986.2|112961.2|112978.2|112953.2|112986.2|112961.2|112978.2|112953.2|12
1736192000000|2025-01-06 19:33:20|112978.9|112953.9|112978.8|112953.8|112978.9|112953.9|112978.8|112953.8|2
1736192010000|2025-01-06 19:33:30|112978.1|112953.1|112982.2|112957.2|112982.2|112957.2|112978|112953|14
1736192020000|2025-01-06 19:33:40|112983.4|112958.4|112982.8|112957.8|112984.2|112959.2|112982.7|112957.7|7
1736192030000|2025-01-06 19:33:50|112983.7|112958.7|112982.9|112957.9|112983.7|112958.7|112982.8|112957.8|3
1736192040000|2025-01-06 19:34:00|112983.8|112958.8|112983.9|112958.9|112983.9|112958.9|112983.8|112958.8|2
1736192050000|2025-01-06 19:34:10|112983|112958|112993.3|112968.3|112996.6|112971.6|112983|112958|12
1736192060000|2025-01-06 19:34:20|112994|112969|112996.5|112971.5|113005.2|112980.2|112994|112969|32
1736192070000|2025-01-06 19:34:30|112996.3|112971.3|112991.3|112966.3|112996.3|112971.3|112991.3|112966.3|5
1736192080000|2025-01-06 19:34:40|112990.5|112965.5|112989.4|112964.4|112990.6|112965.6|112989.4|112964.4|7
1736192090000|2025-01-06 19:34:50|112989.5|112964.5|112988.9|112963.9|112989.6|112964.6|112988.9|112963.9|3
1736192100000|2025-01-06 19:35:00|112988.8|112963.8|112984.5|112959.5|112988.9|112963.9|112984.1|112959.1|12
1736192110000|2025-01-06 19:35:10|112985.3|112960.3|112989.5|112964.5|112990.1|112965.1|112985.3|112960.3|14
1736192120000|2025-01-06 19:35:20|112990.4|112965.4|112994.9|112969.9|112994.9|112969.9|112989.6|112964.6|8
1736192130000|2025-01-06 19:35:30|112995.5|112970.5|112995.9|112970.9|112995.9|112970.9|112995.5|112970.5|3
1736192140000|2025-01-06 19:35:40|112995.8|112970.8|112995.9|112970.9|112995.9|112970.9|112995.8|112970.8|2
1736192150000|2025-01-06 19:35:50|112995.2|112970.2|112987.3|112962.3|112995.2|112970.2|112986|112961|12
1736192160000|2025-01-06 19:36:00|112988.1|112963.1|112995.6|112970.6|112995.8|112970.8|112988.1|112963.1|9
1736192170000|2025-01-06 19:36:10|112994.8|112969.8|112990.3|112965.3|112995.3|112970.3|112990.3|112965.3|14
1736192180000|2025-01-06 19:36:20|112989.4|112964.4|112987|112962|112991.7|112966.7|112985.8|112960.8|14
1736192190000|2025-01-06 19:36:30|112986.8|112961.8|112983.5|112958.5|112987.6|112962.6|112983.3|112958.3|6
1736192200000|2025-01-06 19:36:40|112983.6|112958.6|112983.7|112958.7|112983.7|112958.7|112983.5|112958.5|3
1736192210000|2025-01-06 19:36:50|112983|112958|112980.2|112955.2|112983|112958|112980.2|112955.2|14
1736192220000|2025-01-06 19:37:00|112981|112956|112981.6|112956.6|112982.4|112957.4|112980.8|112955.8|19
1736192230000|2025-01-06 19:37:10|112980.8|112955.8|112983|112958|112983.7|112958.7|112980.8|112955.8|8
1736192240000|2025-01-06 19:37:20|112982.8|112957.8|112983.3|112958.3|112983.3|112958.3|112982.7|112957.7|4
1736192250000|2025-01-06 19:37:30|112983.9|112958.9|112988.3|112963.3|112988.3|112963.3|112983.3|112958.3|9
1736192260000|2025-01-06 19:37:40|112989|112964|112988.4|112963.4|112990.7|112965.7|112986.2|112961.2|17
1736192270000|2025-01-06 19:37:50|112987.7|112962.7|112988.7|112963.7|112989.5|112964.5|112987.7|112962.7|7
1736192280000|2025-01-06 19:38:00|112989.4|112964.4|112989.5|112964.5|112990.2|112965.2|112988.5|112963.5|7
1736192290000|2025-01-06 19:38:10|112990.2|112965.2|112989.2|112964.2|112990.2|112965.2|112988.2|112963.2|8
1736192300000|2025-01-06 19:38:20|112988.6|112963.6|112986.9|112961.9|112989.2|112964.2|112986.7|112961.7|14
1736192310000|2025-01-06 19:38:30|112987.5|112962.5|112976.7|112951.7|112987.5|112962.5|112976.2|112951.2|13
1736192320000|2025-01-06 19:38:40|112977.1|112952.1|112977.5|112952.5|112977.5|112952.5|112971|112946|16
1736192330000|2025-01-06 19:38:50|112978.2|112953.2|112977.8|112952.8|112978.2|112953.2|112977.2|112952.2|6
1736192340000|2025-01-06 19:39:00|112978.3|112953.3|112981|112956|112981|112956|112977.8|112952.8|11
1736192350000|2025-01-06 19:39:10|112980.2|112955.2|112994.4|112969.4|112996.1|112971.1|112980.2|112955.2|17
1736192360000|2025-01-06 19:39:20|112995.6|112970.6|113000.7|112975.7|113001.3|112976.3|112995.6|112970.6|17
1736192370000|2025-01-06 19:39:30|113001.3|112976.3|113003.8|112978.8|113003.8|112978.8|112999.8|112974.8|12
1736192380000|2025-01-06 19:39:40|113004.6|112979.6|113007|112982|113012|112987|113004.6|112979.6|12
1736192390000|2025-01-06 19:39:50|113007.6|112982.6|113005.4|112980.4|113008|112983|113004.5|112979.5|15
1736192400000|2025-01-06 19:40:00|113005.9|112980.9|113001.4|112976.4|113007.2|112982.2|113000.2|112975.2|18
1736192410000|2025-01-06 19:40:10|113000.5|112975.5|112999.5|112974.5|113001.4|112976.4|112996.2|112971.2|14
1736192420000|2025-01-06 19:40:20|112999|112974|113007.6|112982.6|113007.6|112982.6|112999|112974|14
1736192430000|2025-01-06 19:40:30|113008.7|112983.7|113011.5|112986.5|113012.3|112987.3|113008.7|112983.7|9
1736192440000|2025-01-06 19:40:40|113011.7|112986.7|113011.8|112986.8|113011.8|112986.8|113011.7|112986.7|2
1736192450000|2025-01-06 19:40:50|113011.6|112986.6|113011.4|112986.4|113011.6|112986.6|113007|112982|10
1736192460000|2025-01-06 19:41:00|113011.7|112986.7|113012|112987|113013.5|112988.5|113009.4|112984.4|17
1736192470000|2025-01-06 19:41:10|113011.8|112986.8|113011.5|112986.5|113020.7|112995.7|113011.5|112986.5|13
1736192480000|2025-01-06 19:41:20|113011.8|112986.8|113014.8|112989.8|113015.7|112990.7|113011.8|112986.8|13
1736192490000|2025-01-06 19:41:30|113015|112990|113018|112993|113018|112993|113015|112990|5
1736192500000|2025-01-06 19:41:40|113017.3|112992.3|113000.4|112975.4|113017.9|112992.9|113000.4|112975.4|20
1736192510000|2025-01-06 19:41:50|113000.6|112975.6|113001.7|112976.7|113001.7|112976.7|113000.4|112975.4|5
1736192520000|2025-01-06 19:42:00|113002.2|112977.2|113004.6|112979.6|113004.6|112979.6|113002.1|112977.1|13
1736192530000|2025-01-06 19:42:10|113004.7|112979.7|113004.2|112979.2|113004.7|112979.7|113003.9|112978.9|4
1736192540000|2025-01-06 19:42:20|113003.4|112978.4|112999.7|112974.7|113003.4|112978.4|112997.7|112972.7|10
1736192550000|2025-01-06 19:42:30|112999.4|112974.4|112999.4|112974.4|112999.4|112974.4|112999.4|112974.4|1
1736192560000|2025-01-06 19:42:40|113000.2|112975.2|112999.1|112974.1|113004.2|112979.2|112999.1|112974.1|10
1736192570000|2025-01-06 19:42:50|112999.6|112974.6|112999.8|112974.8|112999.8|112974.8|112999.1|112974.1|4
1736192580000|2025-01-06 19:43:00|113000.6|112975.6|112993.7|112968.7|113000.9|112975.9|112993.7|112968.7|13
1736192590000|2025-01-06 19:43:10|112992.9|112967.9|112993.8|112968.8|112994.2|112969.2|112990.6|112965.6|9
1736192600000|2025-01-06 19:43:20|112994.3|112969.3|112998.5|112973.5|112998.5|112973.5|112994.3|112969.3|8
1736192610000|2025-01-06 19:43:30|112998|112973|112996.6|112971.6|112999.9|112974.9|112996|112971|8
1736192620000|2025-01-06 19:43:40|112996|112971|112994.6|112969.6|112996|112971|112994.6|112969.6|5
1736192630000|2025-01-06 19:43:50|112995.7|112970.7|112996.7|112971.7|112996.7|112971.7|112994.8|112969.8|10
1736192640000|2025-01-06 19:44:00|112997.4|112972.4|113000.1|112975.1|113001|112976|112997.4|112972.4|11
1736192650000|2025-01-06 19:44:10|113001.1|112976.1|113002.3|112977.3|113004|112979|113000.9|112975.9|11
1736192660000|2025-01-06 19:44:20|113001.1|112976.1|112999.2|112974.2|113002.2|112977.2|112999.2|112974.2|10
1736192670000|2025-01-06 19:44:30|112998.4|112973.4|112997.9|112972.9|112998.5|112973.5|112995.5|112970.5|10
1736192680000|2025-01-06 19:44:40|112997.4|112972.4|112998.2|112973.2|112998.3|112973.3|112997.4|112972.4|10
1736192690000|2025-01-06 19:44:50|112997.8|112972.8|113001.8|112976.8|113002.1|112977.1|112997.8|112972.8|11
1736192700000|2025-01-06 19:45:00|113002.1|112977.1|113002.8|112977.8|113002.8|112977.8|113000.1|112975.1|11
1736192710000|2025-01-06 19:45:10|113001.8|112976.8|113001.1|112976.1|113001.8|112976.8|112998.2|112973.2|11
1736192720000|2025-01-06 19:45:20|113001.9|112976.9|112999.6|112974.6|113002.9|112977.9|112999.2|112974.2|14
1736192730000|2025-01-06 19:45:30|112999.2|112974.2|112998.9|112973.9|112999.3|112974.3|112998.2|112973.2|9
1736192740000|2025-01-06 19:45:40|112999.8|112974.8|112998.6|112973.6|113002.8|112977.8|112998.6|112973.6|14
1736192750000|2025-01-06 19:45:50|112999.9|112974.9|113000.3|112975.3|113000.4|112975.4|112999.8|112974.8|7
1736192760000|2025-01-06 19:46:00|113001.1|112976.1|113001.1|112976.1|113001.1|112976.1|113001.1|112976.1|1
1736192770000|2025-01-06 19:46:10|113001.2|112976.2|113004.3|112979.3|113004.3|112979.3|113001.2|112976.2|3
1736192780000|2025-01-06 19:46:20|113005|112980|113005.2|112980.2|113006|112981|113005|112980|6
1736192790000|2025-01-06 19:46:30|113005.4|112980.4|113005.4|112980.4|113006.4|112981.4|113005.4|112980.4|3
1736192800000|2025-01-06 19:46:40|113004.1|112979.1|113004.3|112979.3|113005.5|112980.5|113004.1|112979.1|11
1736192810000|2025-01-06 19:46:50|113003.1|112978.1|113004.2|112979.2|113005.2|112980.2|113003.1|112978.1|3
1736192820000|2025-01-06 19:47:00|113005.8|112980.8|112999.5|112974.5|113006.9|112981.9|112999.2|112974.2|11
1736192830000|2025-01-06 19:47:10|112998.9|112973.9|112999.3|112974.3|112999.3|112974.3|112998.9|112973.9|2
1736192840000|2025-01-06 19:47:20|112999.2|112974.2|112999.2|112974.2|112999.2|112974.2|112999.1|112974.1|3
1736192850000|2025-01-06 19:47:30|113000.3|112975.3|112997.3|112972.3|113000.4|112975.4|112997.3|112972.3|6
1736192860000|2025-01-06 19:47:40|112997.8|112972.8|113010.4|112985.4|113012.4|112987.4|112995.4|112970.4|18
1736192870000|2025-01-06 19:47:50|113011.1|112986.1|113012.2|112987.2|113013.4|112988.4|113011.1|112986.1|15
1736192880000|2025-01-06 19:48:00|113011.2|112986.2|113005.2|112980.2|113011.2|112986.2|113005.2|112980.2|12
1736192890000|2025-01-06 19:48:10|113005.7|112980.7|113015.2|112990.2|113015.2|112990.2|113005.2|112980.2|11
1736192900000|2025-01-06 19:48:20|113017.5|112992.5|113013.9|112988.9|113017.7|112992.7|113012.3|112987.3|13
1736192910000|2025-01-06 19:48:30|113015.2|112990.2|113010.4|112985.4|113015.2|112990.2|113009|112984|11
1736192930000|2025-01-06 19:48:50|113009.9|112984.9|113010.7|112985.7|113011.2|112986.2|113009.9|112984.9|4
1736192950000|2025-01-06 19:49:10|113010.6|112985.6|113008.1|112983.1|113010.6|112985.6|113005.9|112980.9|12
1736192960000|2025-01-06 19:49:20|113006.5|112981.5|112992|112967|113006.5|112981.5|112987.9|112962.9|13
1736192970000|2025-01-06 19:49:30|112992.3|112967.3|112998.1|112973.1|112998.7|112973.7|112992.3|112967.3|10
1736192980000|2025-01-06 19:49:40|112998.5|112973.5|112998.6|112973.6|112998.8|112973.8|112998.4|112973.4|6
1736192990000|2025-01-06 19:49:50|112998.7|112973.7|112998.4|112973.4|113000.1|112975.1|112998.3|112973.3|12
1736193000000|2025-01-06 19:50:00|112998.9|112973.9|113000.3|112975.3|113001.2|112976.2|112998.2|112973.2|15
1736193010000|2025-01-06 19:50:10|113000.5|112975.5|112999.3|112974.3|113000.5|112975.5|112999.3|112974.3|10
1736193020000|2025-01-06 19:50:20|113000.1|112975.1|113004.9|112979.9|113006.1|112981.1|112999.3|112974.3|9
1736193030000|2025-01-06 19:50:30|113004.8|112979.8|113004.8|112979.8|113004.8|112979.8|113004.8|112979.8|1
1736193040000|2025-01-06 19:50:40|113004.9|112979.9|113006.8|112981.8|113006.8|112981.8|113004.9|112979.9|8
1736193050000|2025-01-06 19:50:50|113006.1|112981.1|113007.1|112982.1|113007.1|112982.1|113004.9|112979.9|4
1736193060000|2025-01-06 19:51:00|113006.1|112981.1|113006.1|112981.1|113006.1|112981.1|113004.7|112979.7|4
1736193070000|2025-01-06 19:51:10|113006.9|112981.9|113008.8|112983.8|113009.4|112984.4|113005.5|112980.5|15
1736193080000|2025-01-06 19:51:20|113008.7|112983.7|113013.4|112988.4|113013.4|112988.4|113008.7|112983.7|11
1736193090000|2025-01-06 19:51:30|113013|112988|113016|112991|113016|112991|113013|112988|7
1736193100000|2025-01-06 19:51:40|113016.4|112991.4|113016.3|112991.3|113016.4|112991.4|113012|112987|11
1736193110000|2025-01-06 19:51:50|113016.6|112991.6|113013|112988|113016.9|112991.9|113012.1|112987.1|7
1736193120000|2025-01-06 19:52:00|113012|112987|113012.7|112987.7|113012.9|112987.9|113011.4|112986.4|8
1736193130000|2025-01-06 19:52:10|113012.4|112987.4|113017.1|112992.1|113017.1|112992.1|113011.5|112986.5|10
1736193140000|2025-01-06 19:52:20|113017.2|112992.2|113018.7|112993.7|113019.7|112994.7|113017.2|112992.2|4
1736193150000|2025-01-06 19:52:30|113019.3|112994.3|113017.9|112992.9|113020.9|112995.9|113017.9|112992.9|11
1736193160000|2025-01-06 19:52:40|113017.6|112992.6|113017.9|112992.9|113018.8|112993.8|113017.6|112992.6|9
1736193170000|2025-01-06 19:52:50|113017.3|112992.3|113012.7|112987.7|113017.3|112992.3|113012.7|112987.7|7
1736193180000|2025-01-06 19:53:00|113011.8|112986.8|113010.2|112985.2|113011.8|112986.8|113008.3|112983.3|15
1736193190000|2025-01-06 19:53:10|113009.7|112984.7|113008.8|112983.8|113010|112985|113008.4|112983.4|8
1736193200000|2025-01-06 19:53:20|113008.1|112983.1|113001.1|112976.1|113008.6|112983.6|113001.1|112976.1|12
1736193210000|2025-01-06 19:53:30|113000.4|112975.4|113000.4|112975.4|113001.3|112976.3|112999.4|112974.4|9
1736193220000|2025-01-06 19:53:40|112999.5|112974.5|113001.7|112976.7|113001.7|112976.7|112999.5|112974.5|9
1736193230000|2025-01-06 19:53:50|113001.2|112976.2|113006.4|112981.4|113006.4|112981.4|113001.2|112976.2|7
1736193240000|2025-01-06 19:54:00|113005.6|112980.6|112999.6|112974.6|113005.6|112980.6|112999.1|112974.1|13
1736193250000|2025-01-06 19:54:10|112999.9|112974.9|112999.8|112974.8|113000.8|112975.8|112999.8|112974.8|5
1736193260000|2025-01-06 19:54:20|113000.8|112975.8|112999.9|112974.9|113000.8|112975.8|112998.2|112973.2|14
1736193270000|2025-01-06 19:54:30|113000.1|112975.1|112999.3|112974.3|113000.8|112975.8|112999.3|112974.3|7
1736193280000|2025-01-06 19:54:40|112999.9|112974.9|113000|112975|113000|112975|112999.3|112974.3|3
1736193290000|2025-01-06 19:54:50|113000.8|112975.8|113008.7|112983.7|113008.7|112983.7|113000.8|112975.8|11
1736193300000|2025-01-06 19:55:00|113009.2|112984.2|113006.6|112981.6|113010|112985|112999.7|112974.7|23
1736193310000|2025-01-06 19:55:10|113006|112981|113003.8|112978.8|113006|112981|112998.9|112973.9|15
1736193320000|2025-01-06 19:55:20|113004.3|112979.3|113010.2|112985.2|113010.2|112985.2|113004.3|112979.3|5
1736193330000|2025-01-06 19:55:30|113010.7|112985.7|113011.3|112986.3|113011.3|112986.3|113010.7|112985.7|4
1736193340000|2025-01-06 19:55:40|113010.6|112985.6|113004.8|112979.8|113010.6|112985.6|113002.1|112977.1|9
1736193350000|2025-01-06 19:55:50|113005.8|112980.8|113006.4|112981.4|113006.4|112981.4|113004.8|112979.8|4
1736193360000|2025-01-06 19:56:00|113006.6|112981.6|113010.6|112985.6|113010.6|112985.6|113005.6|112980.6|5
1736193370000|2025-01-06 19:56:10|113010.3|112985.3|113012|112987|113012.3|112987.3|113010.3|112985.3|4
1736193380000|2025-01-06 19:56:20|113012.1|112987.1|113012|112987|113012.2|112987.2|113012|112987|3
1736193390000|2025-01-06 19:56:30|113012.9|112987.9|113018.5|112993.5|113021.6|112996.6|113012.9|112987.9|13
1736193400000|2025-01-06 19:56:40|113019.2|112994.2|113021.4|112996.4|113022.3|112997.3|113019.2|112994.2|6
1736193410000|2025-01-06 19:56:50|113022.1|112997.1|113023.5|112998.5|113024.4|112999.4|113022.1|112997.1|4
1736193420000|2025-01-06 19:57:00|113024|112999|113028.4|113003.4|113029.4|113004.4|113024|112999|17
1736193430000|2025-01-06 19:57:10|113029.1|113004.1|113031.4|113006.4|113031.4|113006.4|113027.9|113002.9|10
1736193440000|2025-01-06 19:57:20|113030.6|113005.6|113032.4|113007.4|113034.4|113009.4|113030.3|113005.3|10
1736193450000|2025-01-06 19:57:30|113034.2|113009.2|113034.6|113009.6|113035.6|113010.6|113033|113008|13
1736193460000|2025-01-06 19:57:40|113035.3|113010.3|113034.3|113009.3|113035.7|113010.7|113033.6|113008.6|11
1736193470000|2025-01-06 19:57:50|113033.8|113008.8|113027.4|113002.4|113034.4|113009.4|113027.4|113002.4|17
1736193480000|2025-01-06 19:58:00|113027.9|113002.9|113024.3|112999.3|113028.6|113003.6|113024.3|112999.3|13
1736193490000|2025-01-06 19:58:10|113025.4|113000.4|113028.5|113003.5|113030.3|113005.3|113025.4|113000.4|19
1736193500000|2025-01-06 19:58:20|113027.9|113002.9|113027.9|113002.9|113027.9|113002.9|113026.9|113001.9|9
1736193510000|2025-01-06 19:58:30|113028.4|113003.4|113028.2|113003.2|113028.4|113003.4|113027.4|113002.4|20
1736193520000|2025-01-06 19:58:40|113027.6|113002.6|113027.3|113002.3|113027.6|113002.6|113026.4|113001.4|6
1736193530000|2025-01-06 19:58:50|113026.7|113001.7|113027.9|113002.9|113028.2|113003.2|113025.4|113000.4|13
1736193540000|2025-01-06 19:59:00|113027.5|113002.5|113014.4|112989.4|113027.9|113002.9|113013.4|112988.4|22
1736193550000|2025-01-06 19:59:10|113014.2|112989.2|113017.5|112992.5|113017.5|112992.5|113013.1|112988.1|9
1736193560000|2025-01-06 19:59:20|113017|112992|113016.6|112991.6|113018.1|112993.1|113015.9|112990.9|24
1736193570000|2025-01-06 19:59:30|113016.1|112991.1|113018.6|112993.6|113018.6|112993.6|113015.6|112990.6|16
1736193580000|2025-01-06 19:59:40|113018.7|112993.7|113010.2|112985.2|113018.7|112993.7|113009|112984|22
1736193590000|2025-01-06 19:59:50|113008.7|112983.7|112999.4|112974.4|113009.9|112984.9|112994.8|112969.8|32
1736193600000|2025-01-06 20:00:00|112998.7|112973.7|113009.8|112984.8|113012.3|112987.3|112996.5|112971.5|26
1736193610000|2025-01-06 20:00:10|113009.3|112984.3|113012.8|112987.8|113012.8|112987.8|113008.8|112983.8|7
1736193620000|2025-01-06 20:00:20|113013.3|112988.3|113011.3|112986.3|113013.3|112988.3|113010.3|112985.3|8
1736193630000|2025-01-06 20:00:30|113009.5|112984.5|113011.3|112986.3|113012.8|112987.8|113008.2|112983.2|19
1736193640000|2025-01-06 20:00:40|113012.4|112987.4|113012|112987|113013.5|112988.5|113009|112984|19
1736193650000|2025-01-06 20:00:50|113012.4|112987.4|112990.8|112965.8|113012.4|112987.4|112990.8|112965.8|19
1736193660000|2025-01-06 20:01:00|112989.2|112964.2|112979.6|112954.6|112989.2|112964.2|112978.5|112953.5|21
1736193670000|2025-01-06 20:01:10|112979|112954|112979.7|112954.7|112982.8|112957.8|112978.2|112953.2|15
1736193680000|2025-01-06 20:01:20|112979.6|112954.6|112980.4|112955.4|112981.8|112956.8|112979.6|112954.6|13
1736193690000|2025-01-06 20:01:30|112979.8|112954.8|112979.3|112954.3|112980.5|112955.5|112977.2|112952.2|12
1736193700000|2025-01-06 20:01:40|112978.3|112953.3|112977.2|112952.2|112979.5|112954.5|112977.2|112952.2|17
1736193710000|2025-01-06 20:01:50|112977.4|112952.4|112968.8|112943.8|112977.5|112952.5|112968.8|112943.8|6
1736193720000|2025-01-06 20:02:00|112970|112945|112969.2|112944.2|112972.5|112947.5|112969.2|112944.2|10
1736193730000|2025-01-06 20:02:10|112970.1|112945.1|112973.3|112948.3|112973.5|112948.5|112970.1|112945.1|16
1736193740000|2025-01-06 20:02:20|112972.8|112947.8|112973.3|112948.3|112973.3|112948.3|112972.1|112947.1|16
1736193750000|2025-01-06 20:02:30|112974.5|112949.5|112974.5|112949.5|112975.1|112950.1|112974|112949|16
1736193760000|2025-01-06 20:02:40|112975|112950|112971.7|112946.7|112979.3|112954.3|112970|112945|16
1736193770000|2025-01-06 20:02:50|112972.1|112947.1|112969.4|112944.4|112973.1|112948.1|112969.4|112944.4|13
1736193780000|2025-01-06 20:03:00|112969.3|112944.3|112969.1|112944.1|112969.3|112944.3|112968.5|112943.5|4
1736193790000|2025-01-06 20:03:10|112972.5|112947.5|112974.8|112949.8|112975.8|112950.8|112972.5|112947.5|13
1736193800000|2025-01-06 20:03:20|112974|112949|112971.5|112946.5|112975.7|112950.7|112971.2|112946.2|18
1736193810000|2025-01-06 20:03:30|112971.8|112946.8|112974.1|112949.1|112974.1|112949.1|112971.8|112946.8|5
1736193820000|2025-01-06 20:03:40|112975|112950|112975.1|112950.1|112975.4|112950.4|112973.1|112948.1|10
1736193830000|2025-01-06 20:03:50|112974.6|112949.6|112971.5|112946.5|112974.6|112949.6|112969|112944|13
1736193840000|2025-01-06 20:04:00|112971|112946|112966.3|112941.3|112971|112946|112963.1|112938.1|20
1736193850000|2025-01-06 20:04:10|112965.5|112940.5|112967.4|112942.4|112968.3|112943.3|112965.5|112940.5|8
1736193860000|2025-01-06 20:04:20|112966.3|112941.3|112963.2|112938.2|112966.3|112941.3|112962.1|112937.1|30
1736193870000|2025-01-06 20:04:30|112963.3|112938.3|112968|112943|112968|112943|112963.3|112938.3|12
1736193880000|2025-01-06 20:04:40|112968.2|112943.2|112968.2|112943.2|112968.2|112943.2|112968.2|112943.2|1
1736193890000|2025-01-06 20:04:50|112967.6|112942.6|112966.4|112941.4|112967.6|112942.6|112965|112940|10
1736193900000|2025-01-06 20:05:00|112965.2|112940.2|112961.5|112936.5|112965.2|112940.2|112960.3|112935.3|20
1736193910000|2025-01-06 20:05:10|112960.2|112935.2|112959.9|112934.9|112960.9|112935.9|112959.9|112934.9|5
1736193920000|2025-01-06 20:05:20|112959.8|112934.8|112959.9|112934.9|112959.9|112934.9|112959.8|112934.8|2
1736193930000|2025-01-06 20:05:30|112960.9|112935.9|112959.9|112934.9|112960.9|112935.9|112959.4|112934.4|11
1736193940000|2025-01-06 20:05:40|112960.4|112935.4|112967.7|112942.7|112969|112944|112959.9|112934.9|22
1736193950000|2025-01-06 20:05:50|112965.8|112940.8|112962.3|112937.3|112965.8|112940.8|112958.9|112933.9|13
1736193960000|2025-01-06 20:06:00|112962.7|112937.7|112959.6|112934.6|112963.5|112938.5|112958.9|112933.9|12
1736193970000|2025-01-06 20:06:10|112959.9|112934.9|112964.7|112939.7|112964.7|112939.7|112958.5|112933.5|11
1736193980000|2025-01-06 20:06:20|112964.9|112939.9|112968.1|112943.1|112970|112945|112964.9|112939.9|12
1736193990000|2025-01-06 20:06:30|112968.6|112943.6|112971.1|112946.1|112971.1|112946.1|112967.6|112942.6|15
1736194000000|2025-01-06 20:06:40|112971.3|112946.3|112970.9|112945.9|112971.3|112946.3|112969.7|112944.7|10
1736194010000|2025-01-06 20:06:50|112971.4|112946.4|112975.5|112950.5|112975.5|112950.5|112970.5|112945.5|10
1736194020000|2025-01-06 20:07:00|112975.3|112950.3|112975|112950|112978|112953|112974|112949|17
1736194030000|2025-01-06 20:07:10|112974.1|112949.1|112975.5|112950.5|112976|112951|112974.1|112949.1|10
1736194040000|2025-01-06 20:07:20|112975.7|112950.7|112970.3|112945.3|112977.1|112952.1|112970.3|112945.3|13
1736194050000|2025-01-06 20:07:30|112969.5|112944.5|112966|112941|112969.5|112944.5|112966|112941|8
1736194060000|2025-01-06 20:07:40|112965.7|112940.7|112967|112942|112967|112942|112965.7|112940.7|4
1736194070000|2025-01-06 20:07:50|112966.4|112941.4|112966.1|112941.1|112966.4|112941.4|112966.1|112941.1|4
1736194080000|2025-01-06 20:08:00|112966.5|112941.5|112968.9|112943.9|112969.3|112944.3|112966.5|112941.5|8
1736194090000|2025-01-06 20:08:10|112968.3|112943.3|112968.2|112943.2|112969.2|112944.2|112967.8|112942.8|11
1736194100000|2025-01-06 20:08:20|112968.9|112943.9|112966.9|112941.9|112968.9|112943.9|112966.9|112941.9|14
1736194110000|2025-01-06 20:08:30|112967.3|112942.3|112966.8|112941.8|112967.3|112942.3|112966.7|112941.7|4
1736194120000|2025-01-06 20:08:40|112966.1|112941.1|112966.8|112941.8|112966.8|112941.8|112966.1|112941.1|2
1736194130000|2025-01-06 20:08:50|112966.6|112941.6|112967.5|112942.5|112970.1|112945.1|112966.6|112941.6|11
1736194140000|2025-01-06 20:09:00|112966.5|112941.5|112966.3|112941.3|112966.5|112941.5|112966.3|112941.3|2
1736194150000|2025-01-06 20:09:10|112966.2|112941.2|112966.2|112941.2|112966.2|112941.2|112966.2|112941.2|1
1736194160000|2025-01-06 20:09:20|112966.3|112941.3|112966.1|112941.1|112966.4|112941.4|112963.2|112938.2|7
1736194170000|2025-01-06 20:09:30|112965.1|112940.1|112964.4|112939.4|112966.1|112941.1|112964.4|112939.4|8
1736194180000|2025-01-06 20:09:40|112964.3|112939.3|112964.4|112939.4|112965.4|112940.4|112964.3|112939.3|6
1736194190000|2025-01-06 20:09:50|112964.2|112939.2|112962.6|112937.6|112965.3|112940.3|112962.1|112937.1|5
1736194200000|2025-01-06 20:10:00|112964.7|112939.7|112964.3|112939.3|112964.7|112939.7|112962.8|112937.8|8
1736194210000|2025-01-06 20:10:10|112964.4|112939.4|112965.3|112940.3|112965.3|112940.3|112964.2|112939.2|6
1736194220000|2025-01-06 20:10:20|112965.1|112940.1|112965.6|112940.6|112965.6|112940.6|112965.1|112940.1|3
1736194230000|2025-01-06 20:10:30|112963.9|112938.9|112962.9|112937.9|112965.3|112940.3|112962.4|112937.4|10
1736194240000|2025-01-06 20:10:40|112963|112938|112963|112938|112963.1|112938.1|112963|112938|3
1736194250000|2025-01-06 20:10:50|112961.9|112936.9|112964.4|112939.4|112964.4|112939.4|112960.9|112935.9|11
1736194260000|2025-01-06 20:11:00|112963.4|112938.4|112964.4|112939.4|112964.7|112939.7|112961.1|112936.1|6
1736194270000|2025-01-06 20:11:10|112964.9|112939.9|112964.8|112939.8|112964.9|112939.9|112964.7|112939.7|3
1736194280000|2025-01-06 20:11:20|112965.1|112940.1|112965.7|112940.7|112966.4|112941.4|112964.9|112939.9|8
1736194290000|2025-01-06 20:11:30|112965.8|112940.8|112964.7|112939.7|112965.9|112940.9|112964.7|112939.7|7
1736194300000|2025-01-06 20:11:40|112964.9|112939.9|112961.8|112936.8|112965|112940|112961|112936|8
1736194310000|2025-01-06 20:11:50|112961.4|112936.4|112960.1|112935.1|112961.4|112936.4|112960.1|112935.1|3
1736194320000|2025-01-06 20:12:00|112961.3|112936.3|112964.8|112939.8|112965|112940|112961.3|112936.3|13
1736194330000|2025-01-06 20:12:10|112963.4|112938.4|112969.3|112944.3|112969.7|112944.7|112963.4|112938.4|8
1736194340000|2025-01-06 20:12:20|112970.6|112945.6|112970.9|112945.9|112970.9|112945.9|112968.8|112943.8|6
1736194350000|2025-01-06 20:12:30|112970.3|112945.3|112970.7|112945.7|112970.7|112945.7|112970.3|112945.3|3
1736194360000|2025-01-06 20:12:40|112970.8|112945.8|112966.8|112941.8|112970.8|112945.8|112966.8|112941.8|6
1736194370000|2025-01-06 20:12:50|112967.1|112942.1|112968.8|112943.8|112969.2|112944.2|112967|112942|6
1736194380000|2025-01-06 20:13:00|112969.8|112944.8|112970.3|112945.3|112970.3|112945.3|112969.8|112944.8|6
1736194390000|2025-01-06 20:13:10|112970.2|112945.2|112963.5|112938.5|112970.2|112945.2|112963.5|112938.5|11
1736194400000|2025-01-06 20:13:20|112964.1|112939.1|112964.6|112939.6|112965.5|112940.5|112963.4|112938.4|9
1736194410000|2025-01-06 20:13:30|112964.5|112939.5|112963|112938|112964.5|112939.5|112963|112938|9
1736194420000|2025-01-06 20:13:40|112963.1|112938.1|112963.6|112938.6|112964.2|112939.2|112962.8|112937.8|6
1736194430000|2025-01-06 20:13:50|112964.4|112939.4|112964.1|112939.1|112965.4|112940.4|112963.4|112938.4|9
1736194440000|2025-01-06 20:14:00|112961.8|112936.8|112964.5|112939.5|112964.5|112939.5|112961.8|112936.8|9
1736194450000|2025-01-06 20:14:10|112964.4|112939.4|112964.1|112939.1|112965.6|112940.6|112964.1|112939.1|3
1736194460000|2025-01-06 20:14:20|112964.5|112939.5|112966.1|112941.1|112966.1|112941.1|112964.5|112939.5|7
1736194470000|2025-01-06 20:14:30|112966.5|112941.5|112966|112941|112966.6|112941.6|112966|112941|5
1736194480000|2025-01-06 20:14:40|112964.6|112939.6|112963.6|112938.6|112964.6|112939.6|112963.6|112938.6|3
1736194490000|2025-01-06 20:14:50|112962.6|112937.6|112961.6|112936.6|112962.6|112937.6|112960.5|112935.5|7
1736194500000|2025-01-06 20:15:00|112961.4|112936.4|112959.5|112934.5|112961.4|112936.4|112956.8|112931.8|6
1736194510000|2025-01-06 20:15:10|112959.2|112934.2|112959.9|112934.9|112960.2|112935.2|112959.1|112934.1|7
1736194520000|2025-01-06 20:15:20|112961.2|112936.2|112981|112956|112981.1|112956.1|112961.2|112936.2|15
1736194530000|2025-01-06 20:15:30|112981.3|112956.3|112981.8|112956.8|112982.6|112957.6|112980.5|112955.5|15
1736194540000|2025-01-06 20:15:40|112982.1|112957.1|112979.2|112954.2|112984.5|112959.5|112978.5|112953.5|21
1736194550000|2025-01-06 20:15:50|112979.3|112954.3|112979.3|112954.3|112979.3|112954.3|112978.5|112953.5|5
1736194560000|2025-01-06 20:16:00|112977.7|112952.7|112982|112957|112983.3|112958.3|112977.7|112952.7|11
1736194570000|2025-01-06 20:16:10|112982.3|112957.3|112981.3|112956.3|112982.3|112957.3|112981.2|112956.2|4
1736194580000|2025-01-06 20:16:20|112982.4|112957.4|112978.4|112953.4|112985.1|112960.1|112978.4|112953.4|13
1736194590000|2025-01-06 20:16:30|112977.9|112952.9|112977.4|112952.4|112977.9|112952.9|112977.4|112952.4|2
1736194600000|2025-01-06 20:16:40|112976.3|112951.3|112977.4|112952.4|112977.6|112952.6|112974.8|112949.8|7
1736194610000|2025-01-06 20:16:50|112977.8|112952.8|112977.4|112952.4|112977.8|112952.8|112977.4|112952.4|2
1736194620000|2025-01-06 20:17:00|112978.4|112953.4|112980.1|112955.1|112980.2|112955.2|112978.4|112953.4|6
1736194630000|2025-01-06 20:17:10|112981|112956|112982.3|112957.3|112982.9|112957.9|112980.4|112955.4|5
1736194640000|2025-01-06 20:17:20|112982.2|112957.2|112982.2|112957.2|112982.3|112957.3|112982.2|112957.2|3
1736194650000|2025-01-06 20:17:30|112982.1|112957.1|112982|112957|112982.1|112957.1|112982|112957|2
1736194660000|2025-01-06 20:17:40|112982.1|112957.1|112981.2|112956.2|112982.1|112957.1|112980.9|112955.9|8
1736194670000|2025-01-06 20:17:50|112981.3|112956.3|112980.4|112955.4|112983.9|112958.9|112980.4|112955.4|9
1736194680000|2025-01-06 20:18:00|112981.4|112956.4|112982.3|112957.3|112982.3|112957.3|112981.1|112956.1|7
1736194690000|2025-01-06 20:18:10|112981.8|112956.8|112982.1|112957.1|112982.1|112957.1|112981.7|112956.7|5
1736194700000|2025-01-06 20:18:20|112981.5|112956.5|112980.3|112955.3|112981.5|112956.5|112980.3|112955.3|4
1736194710000|2025-01-06 20:18:30|112979.8|112954.8|112979.1|112954.1|112980.4|112955.4|112978.9|112953.9|4
1736194720000|2025-01-06 20:18:40|112980.1|112955.1|112985.7|112960.7|112985.9|112960.9|112980.1|112955.1|7
1736194730000|2025-01-06 20:18:50|112985.9|112960.9|112985.5|112960.5|112986.1|112961.1|112985|112960|7
1736194740000|2025-01-06 20:19:00|112985.6|112960.6|112984.7|112959.7|112985.7|112960.7|112984.7|112959.7|4
1736194750000|2025-01-06 20:19:10|112984|112959|112985.6|112960.6|112985.7|112960.7|112984|112959|4
1736194760000|2025-01-06 20:19:20|112985.9|112960.9|112980.4|112955.4|112986.2|112961.2|112980.4|112955.4|6
1736194770000|2025-01-06 20:19:30|112977.7|112952.7|112979.5|112954.5|112979.8|112954.8|112977.7|112952.7|7
1736194780000|2025-01-06 20:19:40|112980|112955|112979.2|112954.2|112980|112955|112979.2|112954.2|5
1736194790000|2025-01-06 20:19:50|112979.9|112954.9|112989.4|112964.4|112989.4|112964.4|112979.5|112954.5|13
1736194800000|2025-01-06 20:20:00|112990.5|112965.5|112991.4|112966.4|112994.2|112969.2|112989.8|112964.8|20
1736194810000|2025-01-06 20:20:10|112992.3|112967.3|112994.2|112969.2|112994.2|112969.2|112991.5|112966.5|11
1736194820000|2025-01-06 20:20:20|112993.4|112968.4|112988.4|112963.4|112995.4|112970.4|112988.3|112963.3|17
1736194830000|2025-01-06 20:20:30|112988.5|112963.5|112992.9|112967.9|112993.7|112968.7|112988.5|112963.5|19
1736194840000|2025-01-06 20:20:40|112992.5|112967.5|112992|112967|112993.6|112968.6|112991.7|112966.7|23
1736194850000|2025-01-06 20:20:50|112993.1|112968.1|112992.9|112967.9|112993.2|112968.2|112992|112967|9
1736194860000|2025-01-06 20:21:00|112993.2|112968.2|112988.9|112963.9|112995.8|112970.8|112988|112963|20
1736194870000|2025-01-06 20:21:10|112988.7|112963.7|112983.7|112958.7|112989.9|112964.9|112983.7|112958.7|11
1736194880000|2025-01-06 20:21:20|112982.5|112957.5|112981.7|112956.7|112983.8|112958.8|112981.1|112956.1|11
1736194890000|2025-01-06 20:21:30|112981.8|112956.8|112987.3|112962.3|112988.6|112963.6|112981.8|112956.8|11
1736194900000|2025-01-06 20:21:40|112986|112961|112985.5|112960.5|112986|112961|112985.5|112960.5|3
1736194910000|2025-01-06 20:21:50|112983.8|112958.8|112980|112955|112983.8|112958.8|112979.2|112954.2|11
1736194920000|2025-01-06 20:22:00|112979.8|112954.8|112981|112956|112981|112956|112979.8|112954.8|3
1736194930000|2025-01-06 20:22:10|112980.3|112955.3|112981.1|112956.1|112981.1|112956.1|112978|112953|7
1736194940000|2025-01-06 20:22:20|112980|112955|112977.8|112952.8|112980|112955|112977.2|112952.2|5
1736194950000|2025-01-06 20:22:30|112977.7|112952.7|112975|112950|112977.7|112952.7|112973.9|112948.9|10
1736194960000|2025-01-06 20:22:40|112975.6|112950.6|112975.5|112950.5|112975.8|112950.8|112975.5|112950.5|5
1736194970000|2025-01-06 20:22:50|112975.7|112950.7|112975.4|112950.4|112975.7|112950.7|112975.4|112950.4|3
1736194980000|2025-01-06 20:23:00|112974.3|112949.3|112971.2|112946.2|112974.3|112949.3|112971.2|112946.2|8
1736194990000|2025-01-06 20:23:10|112970.2|112945.2|112969.3|112944.3|112970.2|112945.2|112965.8|112940.8|6
1736195000000|2025-01-06 20:23:20|112969.5|112944.5|112971.8|112946.8|112973.9|112948.9|112969.5|112944.5|8
1736195010000|2025-01-06 20:23:30|112971.3|112946.3|112970.6|112945.6|112971.9|112946.9|112970.6|112945.6|6
1736195020000|2025-01-06 20:23:40|112970.8|112945.8|112970.8|112945.8|112970.8|112945.8|112970.8|112945.8|1
1736195030000|2025-01-06 20:23:50|112969.7|112944.7|112975|112950|112975|112950|112968.9|112943.9|8
1736195040000|2025-01-06 20:24:00|112975.7|112950.7|112971.6|112946.6|112975.8|112950.8|112970.3|112945.3|5
1736195050000|2025-01-06 20:24:10|112969.9|112944.9|112958.5|112933.5|112969.9|112944.9|112953.2|112928.2|12
1736195060000|2025-01-06 20:24:20|112959.4|112934.4|112957|112932|112962|112937|112957|112932|10
1736195070000|2025-01-06 20:24:30|112957.7|112932.7|112956.5|112931.5|112957.7|112932.7|112956.5|112931.5|5
1736195080000|2025-01-06 20:24:40|112956.2|112931.2|112956.1|112931.1|112956.3|112931.3|112955.6|112930.6|12
1736195090000|2025-01-06 20:24:50|112956|112931|112954.3|112929.3|112956|112931|112954.3|112929.3|4
1736195100000|2025-01-06 20:25:00|112953.7|112928.7|112948.6|112923.6|112954.4|112929.4|112948.1|112923.1|11
1736195110000|2025-01-06 20:25:10|112947.8|112922.8|112948.3|112923.3|112948.7|112923.7|112947.1|112922.1|10
1736195120000|2025-01-06 20:25:20|112948.7|112923.7|112948.7|112923.7|112948.7|112923.7|112947.4|112922.4|7
1736195130000|2025-01-06 20:25:30|112947.8|112922.8|112951.2|112926.2|112951.2|112926.2|112947.6|112922.6|6
1736195140000|2025-01-06 20:25:40|112951|112926|112953.6|112928.6|112955|112930|112951|112926|9
1736195150000|2025-01-06 20:25:50|112952.5|112927.5|112953.1|112928.1|112953.1|112928.1|112952.5|112927.5|3
1736195160000|2025-01-06 20:26:00|112954.2|112929.2|112953|112928|112954.3|112929.3|112953|112928|7
1736195170000|2025-01-06 20:26:10|112952.4|112927.4|112955.9|112930.9|112956.3|112931.3|112952.4|112927.4|8
1736195180000|2025-01-06 20:26:20|112955.5|112930.5|112955.6|112930.6|112956.1|112931.1|112955.5|112930.5|5
1736195190000|2025-01-06 20:26:30|112954.5|112929.5|112954.2|112929.2|112954.5|112929.5|112953.1|112928.1|5
1736195200000|2025-01-06 20:26:40|112954.4|112929.4|112954.2|112929.2|112954.4|112929.4|112954.2|112929.2|2
1736195210000|2025-01-06 20:26:50|112953.7|112928.7|112954.3|112929.3|112954.3|112929.3|112953.7|112928.7|2
1736195220000|2025-01-06 20:27:00|112954.7|112929.7|112954.5|112929.5|112955.5|112930.5|112952.9|112927.9|9
1736195230000|2025-01-06 20:27:10|112955.4|112930.4|112955.5|112930.5|112955.5|112930.5|112955.4|112930.4|4
1736195240000|2025-01-06 20:27:20|112956.6|112931.6|112967|112942|112968.8|112943.8|112956.6|112931.6|18
1736195250000|2025-01-06 20:27:30|112966.7|112941.7|112966.2|112941.2|112966.7|112941.7|112965.1|112940.1|6
1736195260000|2025-01-06 20:27:40|112967.2|112942.2|112969.4|112944.4|112974|112949|112967.2|112942.2|21
1736195270000|2025-01-06 20:27:50|112968.3|112943.3|112965.3|112940.3|112968.3|112943.3|112965.3|112940.3|6
1736195280000|2025-01-06 20:28:00|112966.5|112941.5|112970.8|112945.8|112970.8|112945.8|112966.5|112941.5|14
1736195290000|2025-01-06 20:28:10|112969.4|112944.4|112966.2|112941.2|112969.4|112944.4|112966.1|112941.1|10
1736195300000|2025-01-06 20:28:20|112967.4|112942.4|112968.7|112943.7|112969.3|112944.3|112967.4|112942.4|9
1736195310000|2025-01-06 20:28:30|112968.8|112943.8|112968.9|112943.9|112968.9|112943.9|112968.8|112943.8|2
1736195320000|2025-01-06 20:28:40|112968.8|112943.8|112968.4|112943.4|112968.8|112943.8|112968.4|112943.4|3
1736195330000|2025-01-06 20:28:50|112967.4|112942.4|112966.5|112941.5|112967.4|112942.4|112965.7|112940.7|8
1736195350000|2025-01-06 20:29:10|112965.7|112940.7|112964.8|112939.8|112965.7|112940.7|112963.9|112938.9|5
1736195360000|2025-01-06 20:29:20|112965.6|112940.6|112964.7|112939.7|112966.6|112941.6|112964.7|112939.7|5
1736195370000|2025-01-06 20:29:30|112965.5|112940.5|112965.6|112940.6|112965.6|112940.6|112965.5|112940.5|2
1736195380000|2025-01-06 20:29:40|112965.8|112940.8|112964.7|112939.7|112965.8|112940.8|112964.6|112939.6|7
1736195390000|2025-01-06 20:29:50|112964|112939|112964.1|112939.1|112964.4|112939.4|112964|112939|3
1736195400000|2025-01-06 20:30:00|112963.4|112938.4|112966.7|112941.7|112966.8|112941.8|112963.4|112938.4|12
1736195410000|2025-01-06 20:30:10|112965.1|112940.1|112967.4|112942.4|112967.5|112942.5|112965.1|112940.1|5
1736195420000|2025-01-06 20:30:20|112968.5|112943.5|112968.1|112943.1|112972|112947|112964.2|112939.2|31
1736195430000|2025-01-06 20:30:30|112964.3|112939.3|112968.7|112943.7|112970.3|112945.3|112964.3|112939.3|26
1736195440000|2025-01-06 20:30:40|112969|112944|112970.2|112945.2|112970.2|112945.2|112969|112944|3
1736195450000|2025-01-06 20:30:50|112970.3|112945.3|112968.7|112943.7|112970.3|112945.3|112968.7|112943.7|3
1736195460000|2025-01-06 20:31:00|112968.8|112943.8|112968.7|112943.7|112968.8|112943.8|112968.7|112943.7|2
1736195470000|2025-01-06 20:31:10|112969.8|112944.8|112977.3|112952.3|112977.3|112952.3|112969.8|112944.8|13
1736195480000|2025-01-06 20:31:20|112977.5|112952.5|112977.3|112952.3|112977.5|112952.5|112975.2|112950.2|8
1736195490000|2025-01-06 20:31:30|112977.8|112952.8|112982.1|112957.1|112982.6|112957.6|112977.8|112952.8|12
1736195500000|2025-01-06 20:31:40|112982.2|112957.2|112982.3|112957.3|112982.3|112957.3|112982.2|112957.2|2
1736195510000|2025-01-06 20:31:50|112980.9|112955.9|112979.8|112954.8|112982.3|112957.3|112979.8|112954.8|11
1736195520000|2025-01-06 20:32:00|112980.6|112955.6|112977.6|112952.6|112981.4|112956.4|112977.6|112952.6|12
1736195530000|2025-01-06 20:32:10|112977.8|112952.8|112977.9|112952.9|112977.9|112952.9|112977.1|112952.1|4
1736195540000|2025-01-06 20:32:20|112978.1|112953.1|112979.4|112954.4|112979.4|112954.4|112977.9|112952.9|5
1736195550000|2025-01-06 20:32:30|112980.7|112955.7|112988.7|112963.7|112990.6|112965.6|112980.7|112955.7|20
1736195560000|2025-01-06 20:32:40|112989.6|112964.6|112990.1|112965.1|112994.5|112969.5|112989.6|112964.6|10
1736195570000|2025-01-06 20:32:50|112990.2|112965.2|112991|112966|112991|112966|112990.2|112965.2|4
1736195580000|2025-01-06 20:33:00|112991.3|112966.3|112993.1|112968.1|112993.1|112968.1|112991.3|112966.3|4
1736195590000|2025-01-06 20:33:10|112993.8|112968.8|112990.5|112965.5|112995.7|112970.7|112989.5|112964.5|15
1736195600000|2025-01-06 20:33:20|112989.5|112964.5|112990.6|112965.6|112990.6|112965.6|112989.5|112964.5|2
1736195610000|2025-01-06 20:33:30|112991.2|112966.2|112994|112969|112994|112969|112991.2|112966.2|6
1736195620000|2025-01-06 20:33:40|112994.2|112969.2|112995|112970|112995.4|112970.4|112993.9|112968.9|6
1736195630000|2025-01-06 20:33:50|112995.5|112970.5|112994.7|112969.7|112996.3|112971.3|112994.3|112969.3|12
1736195640000|2025-01-06 20:34:00|112996.2|112971.2|113004.3|112979.3|113008.7|112983.7|112994.4|112969.4|16
1736195650000|2025-01-06 20:34:10|113004.6|112979.6|113005.5|112980.5|113006.9|112981.9|113003.5|112978.5|12
1736195660000|2025-01-06 20:34:20|113006.3|112981.3|113006.4|112981.4|113006.5|112981.5|113005.2|112980.2|6
1736195670000|2025-01-06 20:34:30|113005.2|112980.2|113005|112980|113006|112981|113005|112980|9
1736195680000|2025-01-06 20:34:40|113007.2|112982.2|113021.1|112971.1|113021.1|112983|113005.2|112967.3|34
1736195690000|2025-01-06 20:34:50|113017.3|112967.3|113020.7|112970.7|113020.9|112970.9|113017.3|112967.3|18
1736195700000|2025-01-06 20:35:00|113019.2|112969.2|113012.6|112962.6|113020.4|112970.4|113012.3|112962.3|12
1736195710000|2025-01-06 20:35:10|113011.5|112961.5|113010.8|112960.8|113012.3|112962.3|113010.8|112960.8|6
1736195720000|2025-01-06 20:35:20|113010.1|112960.1|113017.7|112967.7|113017.7|112967.7|113009.5|112959.5|7
1736195730000|2025-01-06 20:35:30|113016.9|112966.9|113014.5|112964.5|113017.7|112967.7|113013.6|112963.6|8
1736195740000|2025-01-06 20:35:40|113014.7|112964.7|113011|112961|113014.7|112964.7|113010|112960|6
1736195750000|2025-01-06 20:35:50|113010.1|112960.1|113003.8|112953.8|113010.7|112960.7|113003.8|112953.8|16
1736195760000|2025-01-06 20:36:00|113003.9|112953.9|113003|112953|113003.9|112953.9|113001.8|112951.8|6
1736195770000|2025-01-06 20:36:10|113003.1|112953.1|113003|112953|113003.1|112953.1|113003|112953|2
1736195780000|2025-01-06 20:36:20|113002|112952|113001.9|112951.9|113003.2|112953.2|113000.4|112950.4|10
1736195790000|2025-01-06 20:36:30|113002.9|112952.9|112994|112944|113002.9|112952.9|112993.6|112943.6|7
1736195800000|2025-01-06 20:36:40|112993.8|112943.8|112993.7|112943.7|112993.8|112943.8|112993.7|112943.7|2
1736195810000|2025-01-06 20:36:50|112993.6|112943.6|112993.6|112943.6|112993.6|112943.6|112993.6|112943.6|1
1736195820000|2025-01-06 20:37:00|112993.5|112943.5|112992.3|112942.3|112993.5|112943.5|112991.9|112941.9|6
1736195830000|2025-01-06 20:37:10|112992.6|112942.6|112995.9|112945.9|112995.9|112945.9|112992.4|112942.4|9
1736195840000|2025-01-06 20:37:20|112998.3|112948.3|113014.3|112964.3|113014.3|112964.3|112995|112945|19
1736195850000|2025-01-06 20:37:30|113015|112965|113020.2|112970.2|113021.7|112971.7|113015|112965|12
1736195860000|2025-01-06 20:37:40|113020.7|112970.7|113019.1|112969.1|113021.2|112971.2|113019.1|112969.1|7
1736195870000|2025-01-06 20:37:50|113019.2|112969.2|113021.9|112971.9|113021.9|112971.9|113018.3|112968.3|11
1736195880000|2025-01-06 20:38:00|113022.7|112972.7|113020.8|112970.8|113023.3|112973.3|113019.3|112969.3|13
1736195890000|2025-01-06 20:38:10|113018.6|112968.6|113018.3|112968.3|113020.8|112970.8|113018.3|112968.3|8
1736195900000|2025-01-06 20:38:20|113019|112969|113020.4|112970.4|113020.5|112970.5|113017.9|112967.9|9
1736195910000|2025-01-06 20:38:30|113018|112968|113017.1|112967.1|113018|112968|113016.9|112966.9|3
1736195920000|2025-01-06 20:38:40|113017.4|112967.4|113019.8|112969.8|113019.8|112969.8|113016.4|112966.4|7
1736195930000|2025-01-06 20:38:50|113019.4|112969.4|113019.9|112969.9|113022.2|112972.2|113017.4|112967.4|8
1736195940000|2025-01-06 20:39:00|113020.9|112970.9|113020.2|112970.2|113020.9|112970.9|113019.5|112969.5|5
1736195950000|2025-01-06 20:39:10|113018.9|112968.9|113020.5|112970.5|113020.7|112970.7|113018.8|112968.8|10
1736195960000|2025-01-06 20:39:20|113020|112970|113018|112968|113020.3|112970.3|113017.5|112967.5|12
1736195970000|2025-01-06 20:39:30|113017.8|112967.8|113019.6|112969.6|113019.6|112969.6|113017.8|112967.8|3
1736195980000|2025-01-06 20:39:40|113019.3|112969.3|113018.8|112968.8|113020.1|112970.1|113018.8|112968.8|8
1736195990000|2025-01-06 20:39:50|113020.4|112970.4|113027.2|112977.2|113029.7|112979.7|113020.4|112970.4|19
1736196000000|2025-01-06 20:40:00|113026.4|112976.4|113016.4|112966.4|113028.5|112978.5|113016.4|112966.4|15
1736196010000|2025-01-06 20:40:10|113017.2|112967.2|113024.9|112974.9|113027.9|112977.9|113017.2|112967.2|23
1736196020000|2025-01-06 20:40:20|113026|112976|113028|112978|113028.2|112978.2|113024|112974|15
1736196030000|2025-01-06 20:40:30|113028.9|112978.9|113029.5|112979.5|113030.7|112980.7|113028.9|112978.9|7
1736196040000|2025-01-06 20:40:40|113030.3|112980.3|113029.7|112979.7|113030.3|112980.3|113029.7|112979.7|3
1736196050000|2025-01-06 20:40:50|113028.7|112978.7|113023.3|112973.3|113028.7|112978.7|113022.2|112972.2|6
1736196060000|2025-01-06 20:41:00|113020.2|112970.2|113021.5|112971.5|113021.5|112971.5|113018.1|112968.1|8
1736196070000|2025-01-06 20:41:10|113022.3|112972.3|113024.1|112974.1|113024.1|112974.1|113021.3|112971.3|8
1736196080000|2025-01-06 20:41:20|113023.6|112973.6|113024.2|112974.2|113024.2|112974.2|113023.6|112973.6|3
1736196090000|2025-01-06 20:41:30|113025.7|112975.7|113024.1|112974.1|113026.2|112976.2|113024.1|112974.1|12
1736196100000|2025-01-06 20:41:40|113023.7|112973.7|113023.2|112973.2|113023.7|112973.7|113023.2|112973.2|2
1736196110000|2025-01-06 20:41:50|113022.4|112972.4|113019.7|112969.7|113023.2|112973.2|113019.7|112969.7|13
1736196120000|2025-01-06 20:42:00|113020.8|112970.8|113020.6|112970.6|113021.8|112971.8|113020.5|112970.5|6
1736196130000|2025-01-06 20:42:10|113021.5|112971.5|113024.2|112974.2|113024.2|112974.2|113021.5|112971.5|20
1736196140000|2025-01-06 20:42:20|113023.9|112973.9|113024.4|112974.4|113024.4|112974.4|113023.8|112973.8|3
1736196150000|2025-01-06 20:42:30|113023.3|112973.3|113023|112973|113023.3|112973.3|113023|112973|3
1736196160000|2025-01-06 20:42:40|113023.8|112973.8|113024.5|112974.5|113024.5|112974.5|113023.1|112973.1|7
1736196170000|2025-01-06 20:42:50|113023|112973|113024.2|112974.2|113024.3|112974.3|113023|112973|7
1736196180000|2025-01-06 20:43:00|113023.1|112973.1|113012.4|112962.4|113023.1|112973.1|113012.1|112962.1|10
1736196190000|2025-01-06 20:43:10|113013.2|112963.2|113012.6|112962.6|113013.2|112963.2|113012.6|112962.6|3
1736196200000|2025-01-06 20:43:20|113013|112963|113012.5|112962.5|113013|112963|113012.5|112962.5|3
1736196210000|2025-01-06 20:43:30|113011.4|112961.4|113013.3|112963.3|113013.3|112963.3|113011.4|112961.4|5
1736196220000|2025-01-06 20:43:40|113013.9|112963.9|113018.3|112968.3|113018.3|112968.3|113013.9|112963.9|6
1736196230000|2025-01-06 20:43:50|113017.9|112967.9|113017.8|112967.8|113017.9|112967.9|113017.8|112967.8|2
1736196240000|2025-01-06 20:44:00|113015.9|112965.9|113015.3|112965.3|113017.1|112967.1|113015.1|112965.1|21
1736196250000|2025-01-06 20:44:10|113016.1|112966.1|113015.6|112965.6|113016.7|112966.7|113013.1|112963.1|10
1736196260000|2025-01-06 20:44:20|113014.4|112964.4|113013.4|112963.4|113015.3|112965.3|113010.7|112960.7|14
1736196270000|2025-01-06 20:44:30|113012.3|112962.3|113012.2|112962.2|113013|112963|113012.2|112962.2|5
1736196280000|2025-01-06 20:44:40|113013|112963|113012.2|112962.2|113013|112963|113012|112962|5
1736196290000|2025-01-06 20:44:50|113011.1|112961.1|113009.3|112959.3|113011.1|112961.1|113008.1|112958.1|6
1736196300000|2025-01-06 20:45:00|113007.9|112957.9|113008.3|112958.3|113008.3|112958.3|113005.9|112955.9|11
1736196310000|2025-01-06 20:45:10|113010.6|112960.6|113012.5|112962.5|113012.8|112962.8|113010.6|112960.6|8
1736196320000|2025-01-06 20:45:20|113012.2|112962.2|113014.7|112964.7|113014.8|112964.8|113012.2|112962.2|6
1736196330000|2025-01-06 20:45:30|113015.9|112965.9|113019.2|112969.2|113019.2|112969.2|113015.9|112965.9|14
1736196340000|2025-01-06 20:45:40|113019.4|112969.4|113020.3|112970.3|113020.4|112970.4|113019.1|112969.1|5
1736196350000|2025-01-06 20:45:50|113020.4|112970.4|113020.2|112970.2|113020.4|112970.4|113020.2|112970.2|2
1736196360000|2025-01-06 20:46:00|113021.3|112971.3|113019.8|112969.8|113024|112974|113017.5|112967.5|21
1736196370000|2025-01-06 20:46:10|113018.8|112968.8|113019.3|112969.3|113019.4|112969.4|113016.4|112966.4|7
1736196380000|2025-01-06 20:46:20|113017.9|112967.9|113018.3|112968.3|113018.3|112968.3|113014.5|112964.5|15
1736196390000|2025-01-06 20:46:30|113017.1|112967.1|113012|112962|113017.1|112967.1|113012|112962|10
1736196400000|2025-01-06 20:46:40|113011|112961|113012.4|112962.4|113012.4|112962.4|113011|112961|3
1736196410000|2025-01-06 20:46:50|113013.6|112963.6|113013.5|112963.5|113014.2|112964.2|113012.9|112962.9|7
1736196420000|2025-01-06 20:47:00|113014.5|112964.5|113012.9|112962.9|113017.3|112967.3|113012.3|112962.3|10
1736196430000|2025-01-06 20:47:10|113013.1|112963.1|113015|112965|113015.7|112965.7|113013.1|112963.1|5
1736196440000|2025-01-06 20:47:20|113019.8|112969.8|113021.7|112971.7|113021.7|112971.7|113019.8|112969.8|6
1736196450000|2025-01-06 20:47:30|113019.9|112969.9|113025.4|112975.4|113025.6|112975.6|113019.9|112969.9|10
1736196460000|2025-01-06 20:47:40|113024.1|112974.1|113029.3|112979.3|113030|112980|113024.1|112974.1|11
1736196470000|2025-01-06 20:47:50|113030|112980|113025.5|112975.5|113030.1|112980.1|113024.5|112974.5|14
1736196480000|2025-01-06 20:48:00|113025.9|112975.9|113031.7|112981.7|113032.5|112982.5|113023.4|112973.4|18
1736196490000|2025-01-06 20:48:10|113032.7|112982.7|113032.2|112982.2|113032.7|112982.7|113032|112982|4
1736196500000|2025-01-06 20:48:20|113030.9|112980.9|113030.8|112980.8|113031.1|112981.1|113030.8|112980.8|3
1736196510000|2025-01-06 20:48:30|113032.3|112982.3|113028.9|112978.9|113033.2|112983.2|113028.3|112978.3|15
1736196520000|2025-01-06 20:48:40|113030.9|112980.9|113024.6|112974.6|113030.9|112980.9|113024.6|112974.6|7
1736196530000|2025-01-06 20:48:50|113026|112976|113024.8|112974.8|113027.1|112977.1|113024.7|112974.7|8
1736196540000|2025-01-06 20:49:00|113024.7|112974.7|113024.7|112974.7|113025.1|112975.1|113023.1|112973.1|13
1736196550000|2025-01-06 20:49:10|113026.1|112976.1|113025.8|112975.8|113027.1|112977.1|113025.5|112975.5|11
1736196560000|2025-01-06 20:49:20|113025|112975|113021.7|112971.7|113027.8|112977.8|113021.7|112971.7|14
1736196570000|2025-01-06 20:49:30|113022.8|112972.8|113017.6|112967.6|113022.8|112972.8|113012.9|112962.9|12
1736196580000|2025-01-06 20:49:40|113016.6|112966.6|113016|112966|113016.8|112966.8|113015|112965|9
1736196590000|2025-01-06 20:49:50|113016.8|112966.8|113017.5|112967.5|113017.6|112967.6|113016.7|112966.7|6
1736196600000|2025-01-06 20:50:00|113018.5|112968.5|113020.7|112970.7|113020.7|112970.7|113015.5|112965.5|18
1736196610000|2025-01-06 20:50:10|113019.7|112969.7|113020.7|112970.7|113020.7|112970.7|113019.6|112969.6|4
1736196620000|2025-01-06 20:50:20|113019.8|112969.8|113022.2|112972.2|113022.2|112972.2|113019.6|112969.6|8
1736196630000|2025-01-06 20:50:30|113021.1|112971.1|113011.4|112961.4|113021.1|112971.1|113010.9|112960.9|15
1736196640000|2025-01-06 20:50:40|113010.9|112960.9|113013.1|112963.1|113013.1|112963.1|113008.1|112958.1|17
1736196650000|2025-01-06 20:50:50|113012|112962|113013.7|112963.7|113013.7|112963.7|113012|112962|7
1736196660000|2025-01-06 20:51:00|113013.2|112963.2|113012.6|112962.6|113013.2|112963.2|113012.4|112962.4|4
1736196670000|2025-01-06 20:51:10|113011.5|112961.5|113012.3|112962.3|113014.5|112964.5|113011.5|112961.5|12
1736196680000|2025-01-06 20:51:20|113011.3|112961.3|113014.8|112964.8|113014.8|112964.8|113011.3|112961.3|8
1736196690000|2025-01-06 20:51:30|113012.9|112962.9|113018.8|112968.8|113018.8|112968.8|113012.9|112962.9|9
1736196700000|2025-01-06 20:51:40|113021|112971|113021.3|112971.3|113021.3|112971.3|113019|112969|7
1736196710000|2025-01-06 20:51:50|113022.3|112972.3|113022|112972|113022.3|112972.3|113021.5|112971.5|4
1736196720000|2025-01-06 20:52:00|113022.9|112972.9|113030.1|112980.1|113030.6|112980.6|113022.9|112972.9|13
1736196730000|2025-01-06 20:52:10|113029.3|112979.3|113028.3|112978.3|113029.3|112979.3|113027.5|112977.5|4
1736196740000|2025-01-06 20:52:20|113028.2|112978.2|113028.4|112978.4|113028.4|112978.4|113027.6|112977.6|4
1736196750000|2025-01-06 20:52:30|113027.5|112977.5|113025.6|112975.6|113027.8|112977.8|113024.8|112974.8|6
1736196760000|2025-01-06 20:52:40|113026.8|112976.8|113023.3|112973.3|113027.9|112977.9|113022.2|112972.2|6
1736196770000|2025-01-06 20:52:50|113023.7|112973.7|113023.6|112973.6|113023.7|112973.7|113023.6|112973.6|2
1736196780000|2025-01-06 20:53:00|113024.3|112974.3|113024|112974|113025.7|112975.7|113023.4|112973.4|10
1736196790000|2025-01-06 20:53:10|113023|112973|113026.4|112976.4|113026.4|112976.4|113023|112973|9
1736196800000|2025-01-06 20:53:20|113026.7|112976.7|113031|112981|113031|112981|113026.7|112976.7|9
1736196810000|2025-01-06 20:53:30|113031.2|112981.2|113030.9|112980.9|113031.3|112981.3|113030.9|112980.9|4
1736196820000|2025-01-06 20:53:40|113031.2|112981.2|113033.6|112983.6|113034.6|112984.6|113031|112981|8
1736196830000|2025-01-06 20:53:50|113033.1|112983.1|113032.7|112982.7|113033.6|112983.6|113032.6|112982.6|7
1736196840000|2025-01-06 20:54:00|113031.6|112981.6|113030.7|112980.7|113031.6|112981.6|113030.7|112980.7|3
1736196850000|2025-01-06 20:54:10|113031|112981|113030.7|112980.7|113031.7|112981.7|113030.6|112980.6|5
1736196860000|2025-01-06 20:54:20|113030.9|112980.9|113030.6|112980.6|113032|112982|113030.6|112980.6|5
1736196870000|2025-01-06 20:54:30|113029.9|112979.9|113030.4|112980.4|113030.5|112980.5|113029.9|112979.9|5
1736196880000|2025-01-06 20:54:40|113029.9|112979.9|113024.6|112974.6|113029.9|112979.9|113023.5|112973.5|12
1736196890000|2025-01-06 20:54:50|113025|112975|113014.3|112964.3|113025|112975|113014.3|112964.3|11
1736196900000|2025-01-06 20:55:00|113012.2|112962.2|113014.1|112964.1|113014.8|112964.8|113011.4|112961.4|15
1736196910000|2025-01-06 20:55:10|113014|112964|113013.3|112963.3|113014.6|112964.6|113012.4|112962.4|12
1736196920000|2025-01-06 20:55:20|113014.3|112964.3|113010.7|112960.7|113014.3|112964.3|113010.7|112960.7|8
1736196930000|2025-01-06 20:55:30|113011.2|112961.2|113016.7|112966.7|113018.7|112968.7|113011|112961|14
1736196940000|2025-01-06 20:55:40|113016.8|112966.8|113015.8|112965.8|113018.8|112968.8|113014.1|112964.1|10
1736196950000|2025-01-06 20:55:50|113017.8|112967.8|113015.8|112965.8|113019.7|112969.7|113015.8|112965.8|19
1736196960000|2025-01-06 20:56:00|113016.8|112966.8|113017.7|112967.7|113019.2|112969.2|113016.2|112966.2|17
1736196970000|2025-01-06 20:56:10|113018.7|112968.7|113017.6|112967.6|113020.1|112970.1|113017.6|112967.6|8
1736196980000|2025-01-06 20:56:20|113013.5|112963.5|113012.2|112962.2|113013.5|112963.5|113012.2|112962.2|3
1736196990000|2025-01-06 20:56:30|113011.4|112961.4|113010.8|112960.8|113012.4|112962.4|113010.3|112960.3|9
1736197000000|2025-01-06 20:56:40|113010.7|112960.7|113005.9|112955.9|113010.7|112960.7|113005.9|112955.9|5
1736197010000|2025-01-06 20:56:50|113009.3|112959.3|113015.6|112965.6|113017.9|112967.9|113008.1|112958.1|13
1736197020000|2025-01-06 20:57:00|113013.4|112963.4|113016.3|112966.3|113016.5|112966.5|113013.4|112963.4|12
1736197030000|2025-01-06 20:57:10|113015.7|112965.7|113012.9|112962.9|113015.7|112965.7|113012.9|112962.9|5
1736197040000|2025-01-06 20:57:20|113011.9|112961.9|113020.1|112970.1|113020.1|112970.1|113011.8|112961.8|10
1736197050000|2025-01-06 20:57:30|113019.5|112969.5|113019.8|112969.8|113021.5|112971.5|113018.3|112968.3|10
1736197060000|2025-01-06 20:57:40|113020.6|112970.6|113025.2|112975.2|113025.2|112975.2|113020.6|112970.6|13
1736197070000|2025-01-06 20:57:50|113025.4|112975.4|113028.4|112978.4|113029.5|112979.5|113025.4|112975.4|16
1736197080000|2025-01-06 20:58:00|113027.9|112977.9|113024.8|112974.8|113027.9|112977.9|113024.7|112974.7|8
1736197090000|2025-01-06 20:58:10|113024.5|112974.5|113019.8|112969.8|113024.5|112974.5|113018.4|112968.4|9
1736197100000|2025-01-06 20:58:20|113019.3|112969.3|113020.3|112970.3|113021.3|112971.3|113019.3|112969.3|8
1736197110000|2025-01-06 20:58:30|113019.8|112969.8|113018.1|112968.1|113019.8|112969.8|113017.9|112967.9|6
1736197120000|2025-01-06 20:58:40|113018.3|112968.3|113017|112967|113018.3|112968.3|113017|112967|5
1736197130000|2025-01-06 20:58:50|113017.4|112967.4|113008.7|112958.7|113017.4|112967.4|113007.7|112957.7|11
1736197140000|2025-01-06 20:59:00|113008.8|112958.8|113006.5|112956.5|113008.8|112958.8|113005.6|112955.6|9
1736197150000|2025-01-06 20:59:10|113005.9|112955.9|113006.9|112956.9|113007.1|112957.1|113005.4|112955.4|10
1736197160000|2025-01-06 20:59:20|113005.7|112955.7|113007|112957|113007.1|112957.1|113005.7|112955.7|4
1736197170000|2025-01-06 20:59:30|113007.7|112957.7|113009|112959|113009.4|112959.4|113007.7|112957.7|5
1736197180000|2025-01-06 20:59:40|113009.1|112959.1|113007.2|112957.2|113009.1|112959.1|113007.2|112957.2|5
1736197190000|2025-01-06 20:59:50|113007|112957|113005.9|112955.9|113007|112957|113003.7|112953.7|11
1736197200000|2025-01-06 21:00:00|113004.3|112954.3|113009.1|112959.1|113010.8|112960.8|113002|112952|10
1736197210000|2025-01-06 21:00:10|113008|112958|113010.4|112960.4|113010.4|112960.4|113006.9|112956.9|14
1736197220000|2025-01-06 21:00:20|113009.3|112959.3|113005.6|112955.6|113009.3|112959.3|113004.5|112954.5|4
1736197230000|2025-01-06 21:00:30|113005.4|112955.4|113006.5|112956.5|113006.5|112956.5|113005.4|112955.4|3
1736197240000|2025-01-06 21:00:40|113005.5|112955.5|113006.3|112956.3|113006.5|112956.5|113005.5|112955.5|8
1736197250000|2025-01-06 21:00:50|113006.4|112956.4|113006.5|112956.5|113006.6|112956.6|113005.6|112955.6|4
1736197260000|2025-01-06 21:01:00|113005.1|112955.1|112999.3|112949.3|113005.1|112955.1|112999.3|112949.3|18
1736197270000|2025-01-06 21:01:10|112999.1|112949.1|112999|112949|112999.2|112949.2|112999|112949|3
1736197280000|2025-01-06 21:01:20|112998.5|112948.5|112998.5|112948.5|112998.7|112948.7|112998.3|112948.3|4
1736197290000|2025-01-06 21:01:30|112998.9|112948.9|112999.2|112949.2|112999.2|112949.2|112998.9|112948.9|3
1736197300000|2025-01-06 21:01:40|113000|112950|113013.2|112963.2|113013.8|112963.8|113000|112950|20
1736197310000|2025-01-06 21:01:50|113012.1|112962.1|113011.2|112961.2|113012.1|112962.1|113010.7|112960.7|6
1736197320000|2025-01-06 21:02:00|113011|112961|113011.2|112961.2|113012.6|112962.6|113011|112961|7
1736197330000|2025-01-06 21:02:10|113011.4|112961.4|113005.5|112955.5|113011.6|112961.6|113005.5|112955.5|10
1736197340000|2025-01-06 21:02:20|113005.8|112955.8|113007.3|112957.3|113008|112958|113005.8|112955.8|6
1736197350000|2025-01-06 21:02:30|113006.8|112956.8|113006.8|112956.8|113006.8|112956.8|113006.8|112956.8|1
1736197360000|2025-01-06 21:02:40|113007|112957|113005.8|112955.8|113007|112957|113005.8|112955.8|3
1736197370000|2025-01-06 21:02:50|113006|112956|113006|112956|113006.3|112956.3|113005.8|112955.8|4
1736197380000|2025-01-06 21:03:00|113007.3|112957.3|113011.9|112961.9|113012.6|112962.6|113007.3|112957.3|12
1736197390000|2025-01-06 21:03:10|113010.7|112960.7|113012.1|112962.1|113013.6|112963.6|113010.7|112960.7|13
1736197400000|2025-01-06 21:03:20|113012|112962|113017.5|112967.5|113017.8|112967.8|113012|112962|8
1736197410000|2025-01-06 21:03:30|113017|112967|113017.5|112967.5|113018|112968|113016.6|112966.6|9
1736197420000|2025-01-06 21:03:40|113016.7|112966.7|113016.6|112966.6|113016.7|112966.7|113016.6|112966.6|2
1736197430000|2025-01-06 21:03:50|113016.9|112966.9|113018.6|112968.6|113018.7|112968.7|113016.9|112966.9|6
1736197440000|2025-01-06 21:04:00|113020.7|112970.7|113023.2|112973.2|113023.2|112973.2|113018.8|112968.8|10
1736197450000|2025-01-06 21:04:10|113022.7|112972.7|113022.6|112972.6|113022.7|112972.7|113022.6|112972.6|2
1736197460000|2025-01-06 21:04:20|113022.7|112972.7|113022.9|112972.9|113022.9|112972.9|113022.7|112972.7|2
1736197470000|2025-01-06 21:04:30|113022.6|112972.6|113022.5|112972.5|113022.6|112972.6|113022.1|112972.1|5
1736197480000|2025-01-06 21:04:40|113021.5|112971.5|113022.6|112972.6|113022.6|112972.6|113017.5|112967.5|13
1736197490000|2025-01-06 21:04:50|113022.1|112972.1|113021.9|112971.9|113022.1|112972.1|113021.9|112971.9|2
1736197500000|2025-01-06 21:05:00|113022.1|112972.1|113021.7|112971.7|113022.1|112972.1|113021.7|112971.7|4
1736197510000|2025-01-06 21:05:10|113019.2|112969.2|113014.4|112964.4|113019.2|112969.2|113014.3|112964.3|11
1736197520000|2025-01-06 21:05:20|113012.6|112962.6|113001.7|112951.7|113012.6|112962.6|113001.3|112951.3|14
1736197530000|2025-01-06 21:05:30|113001.9|112951.9|113000.8|112950.8|113001.9|112951.9|113000.8|112950.8|4
1736197540000|2025-01-06 21:05:40|113001|112951|113001.2|112951.2|113001.2|112951.2|113001|112951|2
1736197550000|2025-01-06 21:05:50|113002.9|112952.9|113011|112961|113011.9|112961.9|113002.9|112952.9|6
1736197560000|2025-01-06 21:06:00|113011.1|112961.1|113011.2|112961.2|113011.2|112961.2|113011.1|112961.1|2
1736197570000|2025-01-06 21:06:10|113010.7|112960.7|113012.2|112962.2|113012.7|112962.7|113010.7|112960.7|4
1736197580000|2025-01-06 21:06:20|113012.5|112962.5|113012.5|112962.5|113012.5|112962.5|113012.5|112962.5|1
1736197600000|2025-01-06 21:06:40|113010.7|112960.7|113008|112958|113010.7|112960.7|113008|112958|4
1736197610000|2025-01-06 21:06:50|113008.1|112958.1|113009.2|112959.2|113009.2|112959.2|113008.1|112958.1|3
1736197620000|2025-01-06 21:07:00|113009.7|112959.7|113009.8|112959.8|113011.4|112961.4|113009.7|112959.7|5
1736197640000|2025-01-06 21:07:20|113011.3|112961.3|113011.3|112961.3|113011.3|112961.3|113011.3|112961.3|1
1736197650000|2025-01-06 21:07:30|113010.4|112960.4|113011.3|112961.3|113011.3|112961.3|113010.4|112960.4|2
1736197660000|2025-01-06 21:07:40|113011.5|112961.5|113009.5|112959.5|113011.5|112961.5|113009.4|112959.4|6
1736197670000|2025-01-06 21:07:50|113008.5|112958.5|113009|112959|113009|112959|113007.2|112957.2|6
1736197690000|2025-01-06 21:08:10|113009.5|112959.5|113007.8|112957.8|113011.4|112961.4|113005.5|112955.5|10
1736197700000|2025-01-06 21:08:20|113007.6|112957.6|113007.6|112957.6|113007.6|112957.6|113007.6|112957.6|1
1736197710000|2025-01-06 21:08:30|113008.7|112958.7|113008.6|112958.6|113008.7|112958.7|113008.6|112958.6|2
1736197720000|2025-01-06 21:08:40|113008.9|112958.9|113008.7|112958.7|113008.9|112958.9|113008.7|112958.7|3
1736197730000|2025-01-06 21:08:50|113007.7|112957.7|113009.6|112959.6|113009.6|112959.6|113006.5|112956.5|7
1736197740000|2025-01-06 21:09:00|113009.8|112959.8|113010|112960|113010.4|112960.4|113009.8|112959.8|6
1736197760000|2025-01-06 21:09:20|113009|112959|113009|112959|113009|112959|113009|112959|1
1736197770000|2025-01-06 21:09:30|113006|112956|113008.5|112958.5|113013.5|112963.5|113005|112955|10
1736197780000|2025-01-06 21:09:40|113008.3|112958.3|113008.6|112958.6|113008.6|112958.6|113008.3|112958.3|3
1736197790000|2025-01-06 21:09:50|113009.7|112959.7|113012.8|112962.8|113012.8|112962.8|113009.7|112959.7|6
1736197800000|2025-01-06 21:10:00|113013.6|112963.6|113011.7|112961.7|113013.6|112963.6|113011.7|112961.7|5
1736197810000|2025-01-06 21:10:10|113011.8|112961.8|113012.8|112962.8|113014.2|112964.2|113011.7|112961.7|7
1736197820000|2025-01-06 21:10:20|113014.5|112964.5|113014.1|112964.1|113014.5|112964.5|113011.2|112961.2|13
1736197830000|2025-01-06 21:10:30|113012.1|112962.1|113013.2|112963.2|113016.2|112966.2|113011.1|112961.1|13
1736197840000|2025-01-06 21:10:40|113010.9|112960.9|113008.2|112958.2|113012.4|112962.4|113008.2|112958.2|10
1736197850000|2025-01-06 21:10:50|113008.4|112958.4|113008.4|112958.4|113008.4|112958.4|113008|112958|3
1736197860000|2025-01-06 21:11:00|113008.5|112958.5|113011.1|112961.1|113012.2|112962.2|113007|112957|9
1736197870000|2025-01-06 21:11:10|113010.1|112960.1|113010.2|112960.2|113010.2|112960.2|113010.1|112960.1|2
1736197880000|2025-01-06 21:11:20|113011.1|112961.1|113010.5|112960.5|113012.5|112962.5|113009.6|112959.6|10
1736197890000|2025-01-06 21:11:30|113010.3|112960.3|113010.3|112960.3|113010.3|112960.3|113010.3|112960.3|1
1736197900000|2025-01-06 21:11:40|113010.2|112960.2|113008.4|112958.4|113010.2|112960.2|113005.6|112955.6|9
1736197910000|2025-01-06 21:11:50|113006.2|112956.2|113005.7|112955.7|113007.3|112957.3|113005.7|112955.7|5
1736197920000|2025-01-06 21:12:00|113005.8|112955.8|113005.7|112955.7|113006.7|112956.7|113005.4|112955.4|6
1736197930000|2025-01-06 21:12:10|113004.9|112954.9|113005.7|112955.7|113005.7|112955.7|113004.9|112954.9|2
1736197940000|2025-01-06 21:12:20|113006.6|112956.6|113006.6|112956.6|113006.6|112956.6|113006.6|112956.6|1
1736197950000|2025-01-06 21:12:30|113005.9|112955.9|113005.8|112955.8|113005.9|112955.9|113005.8|112955.8|2
1736197960000|2025-01-06 21:12:40|113005.6|112955.6|113005.7|112955.7|113005.7|112955.7|113005.6|112955.6|2
1736197970000|2025-01-06 21:12:50|113005.5|112955.5|113009.2|112959.2|113009.2|112959.2|113005.5|112955.5|8
1736197980000|2025-01-06 21:13:00|113009|112959|113008.7|112958.7|113009.3|112959.3|113008.7|112958.7|5
1736197990000|2025-01-06 21:13:10|113008.5|112958.5|113008.8|112958.8|113008.8|112958.8|113008.5|112958.5|4
1736198000000|2025-01-06 21:13:20|113008.9|112958.9|113009.5|112959.5|113009.5|112959.5|113008.8|112958.8|3
1736198010000|2025-01-06 21:13:30|113009.3|112959.3|113004.4|112954.4|113009.7|112959.7|113002.6|112952.6|6
1736198020000|2025-01-06 21:13:40|113004.9|112954.9|113000.8|112950.8|113004.9|112954.9|112999.7|112949.7|6
1736198030000|2025-01-06 21:13:50|113000.6|112950.6|113000.7|112950.7|113001.6|112951.6|113000.5|112950.5|6
1736198040000|2025-01-06 21:14:00|113000.5|112950.5|113002.9|112952.9|113002.9|112952.9|113000.5|112950.5|4
1736198050000|2025-01-06 21:14:10|113003.9|112953.9|113004.5|112954.5|113004.5|112954.5|113003.9|112953.9|3
1736198060000|2025-01-06 21:14:20|113004.2|112954.2|113003.9|112953.9|113004.6|112954.6|113003.9|112953.9|5
1736198070000|2025-01-06 21:14:30|112999.6|112949.6|112997.7|112947.7|113000.1|112950.1|112992|112942|19
1736198080000|2025-01-06 21:14:40|112997.3|112947.3|112998|112948|112998|112948|112997.3|112947.3|5
1736198090000|2025-01-06 21:14:50|112997.3|112947.3|112997.2|112947.2|112999.1|112949.1|112996.8|112946.8|5
1736198100000|2025-01-06 21:15:00|113001.6|112951.6|112994.5|112944.5|113003.9|112953.9|112991.5|112941.5|14
1736198110000|2025-01-06 21:15:10|112991.5|112941.5|112993.7|112943.7|112993.7|112943.7|112991.5|112941.5|2
1736198120000|2025-01-06 21:15:20|112993.9|112943.9|112992|112942|112993.9|112943.9|112991.6|112941.6|4
1736198130000|2025-01-06 21:15:30|112990.8|112940.8|112987.6|112937.6|112991.1|112941.1|112986.3|112936.3|10
1736198140000|2025-01-06 21:15:40|112987.7|112937.7|112986.1|112936.1|112987.7|112937.7|112984.6|112934.6|5
1736198150000|2025-01-06 21:15:50|112986.4|112936.4|112987.1|112937.1|112987.1|112937.1|112985.9|112935.9|3
1736198160000|2025-01-06 21:16:00|112988.6|112938.6|112992.7|112942.7|112992.7|112942.7|112988.6|112938.6|6
1736198170000|2025-01-06 21:16:10|112992.2|112942.2|112994.9|112944.9|112995.4|112945.4|112992.1|112942.1|11
1736198180000|2025-01-06 21:16:20|112994.4|112944.4|112993.4|112943.4|112994.4|112944.4|112992.7|112942.7|5
1736198190000|2025-01-06 21:16:30|112992.5|112942.5|112989.6|112939.6|112992.5|112942.5|112989.5|112939.5|11
1736198200000|2025-01-06 21:16:40|112990.8|112940.8|112990.1|112940.1|112990.8|112940.8|112990.1|112940.1|2
1736198210000|2025-01-06 21:16:50|112989.8|112939.8|112990.5|112940.5|112991|112941|112989.8|112939.8|4
1736198220000|2025-01-06 21:17:00|112989.7|112939.7|112989.6|112939.6|112991.1|112941.1|112986.5|112936.5|9
1736198230000|2025-01-06 21:17:10|112989.1|112939.1|112990.4|112940.4|112990.4|112940.4|112989.1|112939.1|4
1736198240000|2025-01-06 21:17:20|112991.4|112941.4|112985.2|112935.2|112991.4|112941.4|112985.2|112935.2|7
1736198250000|2025-01-06 21:17:30|112985|112935|112985.7|112935.7|112986.7|112936.7|112985|112935|5
1736198260000|2025-01-06 21:17:40|112983.4|112933.4|112983|112933|112983.4|112933.4|112983|112933|5
1736198270000|2025-01-06 21:17:50|112982.8|112932.8|112983.1|112933.1|112983.2|112933.2|112982.8|112932.8|4
1736198280000|2025-01-06 21:18:00|112983|112933|112982|112932|112983|112933|112982|112932|4
1736198290000|2025-01-06 21:18:10|112981.8|112931.8|112981.8|112931.8|112981.9|112931.9|112981.6|112931.6|5
1736198300000|2025-01-06 21:18:20|112981|112931|112980.9|112930.9|112981|112931|112980.8|112930.8|3
1736198310000|2025-01-06 21:18:30|112980.8|112930.8|112980.9|112930.9|112980.9|112930.9|112980.8|112930.8|2
1736198330000|2025-01-06 21:18:50|112981|112931|112983.1|112933.1|112983.1|112933.1|112980.9|112930.9|5
1736198340000|2025-01-06 21:19:00|112983.9|112933.9|112983.6|112933.6|112983.9|112933.9|112983.6|112933.6|2
1736198350000|2025-01-06 21:19:10|112983.7|112933.7|112983.5|112933.5|112983.7|112933.7|112983.5|112933.5|2
1736198360000|2025-01-06 21:19:20|112983.8|112933.8|112980.8|112930.8|112983.8|112933.8|112980|112930|6
1736198370000|2025-01-06 21:19:30|112979.3|112929.3|112972.7|112922.7|112979.5|112929.5|112972.7|112922.7|7
1736198380000|2025-01-06 21:19:40|112974.2|112924.2|112969.7|112919.7|112974.2|112924.2|112969.7|112919.7|7
1736198390000|2025-01-06 21:19:50|112969.2|112919.2|112949.9|112899.9|112969.2|112919.2|112949.4|112899.4|24
1736198400000|2025-01-06 21:20:00|112948.5|112898.5|112948.7|112898.7|112948.7|112898.7|112945.6|112895.6|9
1736198410000|2025-01-06 21:20:10|112949|112899|112950.6|112900.6|112951.7|112901.7|112949|112899|10
1736198420000|2025-01-06 21:20:20|112951.2|112901.2|112953.1|112903.1|112953.1|112903.1|112951.2|112901.2|3
1736198430000|2025-01-06 21:20:30|112953|112903|112952.5|112902.5|112953.2|112903.2|112952.5|112902.5|4
1736198440000|2025-01-06 21:20:40|112952.8|112902.8|112959.8|112909.8|112960.3|112910.3|112952.8|112902.8|9
1736198450000|2025-01-06 21:20:50|112959.7|112909.7|112955.9|112905.9|112959.7|112909.7|112954.5|112904.5|11
1736198460000|2025-01-06 21:21:00|112957.1|112907.1|112968.2|112918.2|112968.2|112918.2|112956.9|112906.9|9
1736198470000|2025-01-06 21:21:10|112969.2|112919.2|112968.7|112918.7|112969.2|112919.2|112968.2|112918.2|4
1736198480000|2025-01-06 21:21:20|112968.8|112918.8|112968.8|112918.8|112968.8|112918.8|112968.7|112918.7|3
1736198490000|2025-01-06 21:21:30|112970.2|112920.2|112964.8|112914.8|112970.2|112920.2|112963.5|112913.5|11
1736198500000|2025-01-06 21:21:40|112967.7|112917.7|112966.9|112916.9|112968.2|112918.2|112966.1|112916.1|7
1736198510000|2025-01-06 21:21:50|112968.3|112918.3|112963.6|112913.6|112968.3|112918.3|112963.6|112913.6|4
1736198520000|2025-01-06 21:22:00|112964.4|112914.4|112964.7|112914.7|112965.2|112915.2|112962.8|112912.8|9
1736198530000|2025-01-06 21:22:10|112965.1|112915.1|112969|112919|112969|112919|112965.1|112915.1|2
1736198540000|2025-01-06 21:22:20|112967.4|112917.4|112967.4|112917.4|112967.4|112917.4|112967.4|112917.4|1
1736198550000|2025-01-06 21:22:30|112967.7|112917.7|112966.5|112916.5|112967.7|112917.7|112965.1|112915.1|7
1736198560000|2025-01-06 21:22:40|112966|112916|112966.1|112916.1|112966.1|112916.1|112965|112915|5
1736198570000|2025-01-06 21:22:50|112967.1|112917.1|112967.1|112917.1|112967.1|112917.1|112967.1|112917.1|1
1736198580000|2025-01-06 21:23:00|112967.2|112917.2|112970|112920|112970.9|112920.9|112967.1|112917.1|12
1736198590000|2025-01-06 21:23:10|112969.6|112919.6|112969.6|112919.6|112969.6|112919.6|112969.6|112919.6|1
1736198610000|2025-01-06 21:23:30|112969.5|112919.5|112971.7|112921.7|112971.8|112921.8|112969.5|112919.5|6
1736198630000|2025-01-06 21:23:50|112972.7|112922.7|112972.7|112922.7|112972.7|112922.7|112972.7|112922.7|1
1736198640000|2025-01-06 21:24:00|112972.2|112922.2|112973.3|112923.3|112973.3|112923.3|112972.2|112922.2|3
1736198650000|2025-01-06 21:24:10|112975|112925|112967|112917|112975.4|112925.4|112966.2|112916.2|12
1736198660000|2025-01-06 21:24:20|112967.8|112917.8|112958.9|112908.9|112967.8|112917.8|112958.9|112908.9|11
1736198670000|2025-01-06 21:24:30|112957.9|112907.9|112952.4|112902.4|112957.9|112907.9|112944.2|112894.2|47
1736198680000|2025-01-06 21:24:40|112954.5|112904.5|112955.3|112905.3|112958.8|112908.8|112952.9|112902.9|33
1736198690000|2025-01-06 21:24:50|112952.3|112902.3|112955|112905|112957.5|112907.5|112952.3|112902.3|19
1736198700000|2025-01-06 21:25:00|112953.8|112903.8|112955.2|112905.2|112957.2|112907.2|112952.3|112902.3|21
1736198710000|2025-01-06 21:25:10|112956.5|112906.5|112953.9|112903.9|112958.1|112908.1|112953.6|112903.6|24
1736198720000|2025-01-06 21:25:20|112955.4|112905.4|112956.3|112906.3|112956.3|112906.3|112954.1|112904.1|7
1736198730000|2025-01-06 21:25:30|112958.3|112908.3|112956.9|112906.9|112958.3|112908.3|112954.1|112904.1|7
1736198740000|2025-01-06 21:25:40|112955.7|112905.7|112954.2|112904.2|112957.6|112907.6|112954.2|112904.2|16
1736198750000|2025-01-06 21:25:50|112956.7|112906.7|112956.9|112906.9|112957.5|112907.5|112954|112904|24
1736198760000|2025-01-06 21:26:00|112955.7|112905.7|112956.7|112906.7|112958.1|112908.1|112954.4|112904.4|34
1736198770000|2025-01-06 21:26:10|112958.1|112908.1|112958.2|112908.2|112958.2|112908.2|112958.1|112908.1|4
1736198800000|2025-01-06 21:26:40|112958.4|112908.4|112957.3|112907.3|112958.4|112908.4|112957.1|112907.1|5
1736198810000|2025-01-06 21:26:50|112957.1|112907.1|112953.9|112903.9|112957.7|112907.7|112952.9|112902.9|7
1736198820000|2025-01-06 21:27:00|112954.4|112904.4|112956.6|112906.6|112956.6|112906.6|112952|112902|16
1736198830000|2025-01-06 21:27:10|112954.4|112904.4|112962.6|112912.6|112962.6|112912.6|112954.2|112904.2|16
1736198840000|2025-01-06 21:27:20|112963.4|112913.4|112962.3|112912.3|112965.8|112915.8|112962|112912|9
1736198850000|2025-01-06 21:27:30|112962.4|112912.4|112962.4|112912.4|112962.4|112912.4|112962.4|112912.4|1
1736198870000|2025-01-06 21:27:50|112961.8|112911.8|112962.6|112912.6|112962.9|112912.9|112961.8|112911.8|4
1736198880000|2025-01-06 21:28:00|112961.4|112911.4|112963.7|112913.7|112963.7|112913.7|112961.4|112911.4|5
1736198890000|2025-01-06 21:28:10|112963.8|112913.8|112963.7|112913.7|112963.8|112913.8|112963.7|112913.7|2
1736198910000|2025-01-06 21:28:30|112962.8|112912.8|112963.5|112913.5|112963.5|112913.5|112962.6|112912.6|8
1736198920000|2025-01-06 21:28:40|112961.1|112911.1|112963.3|112913.3|112963.4|112913.4|112961.1|112911.1|11
1736198930000|2025-01-06 21:28:50|112961|112911|112963.4|112913.4|112964.6|112914.6|112961|112911|5
1736198940000|2025-01-06 21:29:00|112963.3|112913.3|112962.8|112912.8|112963.3|112913.3|112960.9|112910.9|7
1736198950000|2025-01-06 21:29:10|112963.4|112913.4|112956.4|112906.4|112963.4|112913.4|112956.4|112906.4|6
1736198960000|2025-01-06 21:29:20|112957.7|112907.7|112958.3|112908.3|112959.6|112909.6|112957.2|112907.2|11
1736198970000|2025-01-06 21:29:30|112959.5|112909.5|112959.9|112909.9|112959.9|112909.9|112957|112907|9
1736198980000|2025-01-06 21:29:40|112958.4|112908.4|112962.5|112912.5|112962.5|112912.5|112957.9|112907.9|10
1736198990000|2025-01-06 21:29:50|112961.7|112911.7|112961.2|112911.2|112961.7|112911.7|112959.1|112909.1|9
1736199000000|2025-01-06 21:30:00|112962.8|112912.8|112956.5|112906.5|112962.8|112912.8|112956.3|112906.3|8
1736199010000|2025-01-06 21:30:10|112957.9|112907.9|112964.2|112914.2|112964.5|112914.5|112957.9|112907.9|10
1736199020000|2025-01-06 21:30:20|112965|112915|112965.1|112915.1|112965.1|112915.1|112965|112915|4
1736199030000|2025-01-06 21:30:30|112966.3|112916.3|112966.7|112916.7|112966.7|112916.7|112966.3|112916.3|3
1736199050000|2025-01-06 21:30:50|112966.9|112916.9|112966.7|112916.7|112966.9|112916.9|112966.7|112916.7|2
1736199060000|2025-01-06 21:31:00|112965.6|112915.6|112965.1|112915.1|112966.5|112916.5|112963.5|112913.5|8
1736199070000|2025-01-06 21:31:10|112967.1|112917.1|112965.9|112915.9|112967.2|112917.2|112964.4|112914.4|8
1736199080000|2025-01-06 21:31:20|112965.8|112915.8|112965.8|112915.8|112965.9|112915.9|112965.8|112915.8|3
1736199090000|2025-01-06 21:31:30|112966|112916|112965.9|112915.9|112966|112916|112965.8|112915.8|4
1736199100000|2025-01-06 21:31:40|112967.2|112917.2|112972.2|112922.2|112972.2|112922.2|112967.2|112917.2|7
1736199110000|2025-01-06 21:31:50|112972|112922|112972.3|112922.3|112972.3|112922.3|112971.9|112921.9|6
1736199120000|2025-01-06 21:32:00|112972.4|112922.4|112972.2|112922.2|112972.4|112922.4|112972.2|112922.2|2
1736199130000|2025-01-06 21:32:10|112970.6|112920.6|112963.5|112913.5|112970.6|112920.6|112963.5|112913.5|3
1736199140000|2025-01-06 21:32:20|112964.3|112914.3|112970.1|112920.1|112971.1|112921.1|112962.6|112912.6|7
1736199150000|2025-01-06 21:32:30|112970.3|112920.3|112970|112920|112970.3|112920.3|112970|112920|2
1736199160000|2025-01-06 21:32:40|112969.7|112919.7|112970|112920|112970.1|112920.1|112969.7|112919.7|4
1736199170000|2025-01-06 21:32:50|112969.9|112919.9|112970|112920|112970|112920|112969.9|112919.9|2
1736199180000|2025-01-06 21:33:00|112958.4|112908.4|112965|112915|112965|112915|112958.4|112908.4|7
1736199190000|2025-01-06 21:33:10|112964.9|112914.9|112965|112915|112965|112915|112964.9|112914.9|2
1736199200000|2025-01-06 21:33:20|112964.2|112914.2|112965|112915|112965.1|112915.1|112964.2|112914.2|4
1736199210000|2025-01-06 21:33:30|112963.5|112913.5|112963.5|112913.5|112963.5|112913.5|112963.5|112913.5|1
1736199220000|2025-01-06 21:33:40|112963.6|112913.6|112963.6|112913.6|112963.6|112913.6|112963.6|112913.6|1
1736199230000|2025-01-06 21:33:50|112966.2|112916.2|112967.2|112917.2|112967.2|112917.2|112964.6|112914.6|6
1736199240000|2025-01-06 21:34:00|112968.4|112918.4|112971.6|112921.6|112971.6|112921.6|112968.4|112918.4|5
1736199250000|2025-01-06 21:34:10|112971.7|112921.7|112971.1|112921.1|112971.7|112921.7|112971.1|112921.1|2
1736199260000|2025-01-06 21:34:20|112971.5|112921.5|112971.7|112921.7|112971.7|112921.7|112971.4|112921.4|3
1736199270000|2025-01-06 21:34:30|112969.5|112919.5|112969.5|112919.5|112969.5|112919.5|112968.9|112918.9|3
1736199280000|2025-01-06 21:34:40|112969.4|112919.4|112969.5|112919.5|112969.5|112919.5|112969.4|112919.4|2
1736199290000|2025-01-06 21:34:50|112969.6|112919.6|112970.9|112920.9|112972.1|112922.1|112969.5|112919.5|6
1736199300000|2025-01-06 21:35:00|112970.6|112920.6|112971.4|112921.4|112971.6|112921.6|112970.6|112920.6|4
1736199310000|2025-01-06 21:35:10|112971.1|112921.1|112970.6|112920.6|112971.1|112921.1|112970.6|112920.6|3
1736199320000|2025-01-06 21:35:20|112970.9|112920.9|112969.7|112919.7|112971.8|112921.8|112969|112919|6
1736199330000|2025-01-06 21:35:30|112969.5|112919.5|112969.7|112919.7|112969.7|112919.7|112969.5|112919.5|2
1736199340000|2025-01-06 21:35:40|112969.5|112919.5|112969.7|112919.7|112969.7|112919.7|112969.5|112919.5|2
1736199350000|2025-01-06 21:35:50|112972.7|112922.7|112971.7|112921.7|112972.8|112922.8|112971.7|112921.7|4
1736199360000|2025-01-06 21:36:00|112971.8|112921.8|112972|112922|112972|112922|112971.7|112921.7|3
1736199370000|2025-01-06 21:36:10|112974.4|112924.4|112971.8|112921.8|112974.4|112924.4|112969.3|112919.3|9
1736199380000|2025-01-06 21:36:20|112971.9|112921.9|112973.4|112923.4|112973.4|112923.4|112971.9|112921.9|2
1736199390000|2025-01-06 21:36:30|112973.3|112923.3|112973.4|112923.4|112973.5|112923.5|112973.3|112923.3|4
1736199400000|2025-01-06 21:36:40|112973.2|112923.2|112973.4|112923.4|112973.6|112923.6|112973.2|112923.2|4
1736199410000|2025-01-06 21:36:50|112973.6|112923.6|112973.4|112923.4|112973.6|112923.6|112973.4|112923.4|2
1736199420000|2025-01-06 21:37:00|112962.8|112912.8|112962.8|112912.8|112962.8|112912.8|112962.8|112912.8|1
1736199430000|2025-01-06 21:37:10|112961.8|112911.8|112973.7|112923.7|112973.7|112923.7|112961.8|112911.8|6
1736199440000|2025-01-06 21:37:20|112973.6|112923.6|112973.9|112923.9|112973.9|112923.9|112973.6|112923.6|2
1736199450000|2025-01-06 21:37:30|112974.2|112924.2|112974.1|112924.1|112974.2|112924.2|112974.1|112924.1|2
1736199460000|2025-01-06 21:37:40|112970.3|112920.3|112969.9|112919.9|112973.9|112923.9|112968.5|112918.5|18
1736199470000|2025-01-06 21:37:50|112971.3|112921.3|112970.1|112920.1|112971.3|112921.3|112969.5|112919.5|8
1736199480000|2025-01-06 21:38:00|112969.9|112919.9|112962.1|112912.1|112969.9|112919.9|112962.1|112912.1|8
1736199490000|2025-01-06 21:38:10|112959.7|112909.7|112960.8|112910.8|112961.9|112911.9|112953.1|112903.1|17
1736199500000|2025-01-06 21:38:20|112960.7|112910.7|112978.6|112928.6|112978.6|112928.6|112960.7|112910.7|10
1736199510000|2025-01-06 21:38:30|112978.4|112928.4|112982.7|112932.7|112982.7|112932.7|112978.4|112928.4|5
1736199520000|2025-01-06 21:38:40|112983.9|112933.9|112984.7|112934.7|112984.7|112934.7|112983.9|112933.9|4
1736199540000|2025-01-06 21:39:00|112984.8|112934.8|112984.7|112934.7|112984.8|112934.8|112984.6|112934.6|4
1736199550000|2025-01-06 21:39:10|112984.6|112934.6|112983.4|112933.4|112984.6|112934.6|112983.4|112933.4|5
1736199560000|2025-01-06 21:39:20|112984.2|112934.2|112984.2|112934.2|112984.2|112934.2|112984.2|112934.2|1
1736199570000|2025-01-06 21:39:30|112984.4|112934.4|112983.8|112933.8|112984.4|112934.4|112983.8|112933.8|2
1736199580000|2025-01-06 21:39:40|112983|112933|112980.8|112930.8|112983|112933|112980.8|112930.8|2
1736199600000|2025-01-06 21:40:00|112981.1|112931.1|112980.9|112930.9|112981.1|112931.1|112980.7|112930.7|4
1736199610000|2025-01-06 21:40:10|112978.6|112928.6|112978.8|112928.8|112979.4|112929.4|112978.6|112928.6|6
1736199630000|2025-01-06 21:40:30|112980.4|112930.4|112980|112930|112980.4|112930.4|112980|112930|3
1736199640000|2025-01-06 21:40:40|112980.1|112930.1|112982.5|112932.5|112982.9|112932.9|112980.1|112930.1|3
1736199650000|2025-01-06 21:40:50|112982.4|112932.4|112982.5|112932.5|112982.5|112932.5|112982.4|112932.4|2
1736199660000|2025-01-06 21:41:00|112982.2|112932.2|112984.4|112934.4|112984.4|112934.4|112982.2|112932.2|3
1736199670000|2025-01-06 21:41:10|112984.7|112934.7|113016.1|112890.7|113016.1|112936.1|112978.1|112890.7|4
1736199680000|2025-01-06 21:41:20|112978.8|112928.8|112978.4|112928.4|112978.8|112928.8|112977.9|112927.9|5
1736199690000|2025-01-06 21:41:30|112981.1|112931.1|112981.2|112931.2|112981.2|112931.2|112981|112931|3
1736199700000|2025-01-06 21:41:40|112992|112942|112983.4|112933.4|112992|112942|112983.4|112933.4|5
1736199710000|2025-01-06 21:41:50|112983.6|112933.6|112983.4|112933.4|112983.6|112933.6|112983.4|112933.4|2
1736199720000|2025-01-06 21:42:00|112986.2|112936.2|112989.7|112939.7|112992.1|112942.1|112986.2|112936.2|6
1736199730000|2025-01-06 21:42:10|112990|112940|112990|112940|112990|112940|112989.8|112939.8|3
1736199740000|2025-01-06 21:42:20|112989.5|112939.5|112988.7|112938.7|112989.5|112939.5|112988.7|112938.7|4
1736199750000|2025-01-06 21:42:30|112986.8|112936.8|112974.4|112924.4|112987|112937|112974.4|112924.4|6
1736199760000|2025-01-06 21:42:40|112974.8|112924.8|112981.4|112931.4|112982|112932|112974.8|112924.8|9
1736199770000|2025-01-06 21:42:50|112982.3|112932.3|112981|112931|112982.3|112932.3|112981|112931|2
1736199780000|2025-01-06 21:43:00|112980.9|112930.9|112982.3|112932.3|112982.5|112932.5|112980.9|112930.9|5
1736199790000|2025-01-06 21:43:10|112982.5|112932.5|112981.8|112931.8|112983.9|112933.9|112981.4|112931.4|9
1736199800000|2025-01-06 21:43:20|112982.8|112932.8|112981.3|112931.3|112983.3|112933.3|112981|112931|10
1736199810000|2025-01-06 21:43:30|112981.5|112931.5|112980.1|112930.1|112983.2|112933.2|112980.1|112930.1|6
1736199820000|2025-01-06 21:43:40|112978.4|112928.4|112981.2|112931.2|112981.2|112931.2|112978|112928|4
1736199830000|2025-01-06 21:43:50|112982.8|112932.8|112982.2|112932.2|112982.8|112932.8|112981.3|112931.3|4
1736199840000|2025-01-06 21:44:00|112984|112934|112985.7|112935.7|112987|112937|112984|112934|9
1736199850000|2025-01-06 21:44:10|112985.4|112935.4|112985.6|112935.6|112985.7|112935.7|112985.4|112935.4|4
1736199860000|2025-01-06 21:44:20|112988.4|112938.4|112984.4|112934.4|112988.4|112938.4|112984.2|112934.2|6
1736199870000|2025-01-06 21:44:30|112984.3|112934.3|112984.5|112934.5|112984.5|112934.5|112984.3|112934.3|3
1736199880000|2025-01-06 21:44:40|112984.6|112934.6|112984.3|112934.3|112984.6|112934.6|112984.3|112934.3|4
1736199890000|2025-01-06 21:44:50|112983.1|112933.1|112977.7|112927.7|112983.1|112933.1|112977.7|112927.7|2
1736199900000|2025-01-06 21:45:00|112981.9|112931.9|112984.4|112934.4|112984.5|112934.5|112981.4|112931.4|8
1736199910000|2025-01-06 21:45:10|112981.8|112931.8|112979.7|112929.7|112981.8|112931.8|112979.7|112929.7|7
1736199920000|2025-01-06 21:45:20|112979.5|112929.5|112980.6|112930.6|112983.3|112933.3|112979.5|112929.5|5
1736199930000|2025-01-06 21:45:30|112980.7|112930.7|112980.6|112930.6|112980.7|112930.7|112980.6|112930.6|2
1736199950000|2025-01-06 21:45:50|112980.8|112930.8|112980.8|112930.8|112980.8|112930.8|112980.8|112930.8|1
1736199960000|2025-01-06 21:46:00|112980.9|112930.9|112982.6|112932.6|112982.6|112932.6|112980.8|112930.8|6
1736199970000|2025-01-06 21:46:10|112983.9|112933.9|112980|112930|112984.9|112934.9|112980|112930|8
1736199980000|2025-01-06 21:46:20|112980.5|112930.5|112981.2|112931.2|112981.2|112931.2|112980|112930|6
1736199990000|2025-01-06 21:46:30|112981.3|112931.3|112981.4|112931.4|112981.5|112931.5|112981.2|112931.2|5
1736200000000|2025-01-06 21:46:40|112981|112931|112980.7|112930.7|112981|112931|112980.6|112930.6|3
1736200010000|2025-01-06 21:46:50|112980.5|112930.5|112980.7|112930.7|112980.7|112930.7|112980.5|112930.5|3
1736200020000|2025-01-06 21:47:00|112980.1|112930.1|112980.6|112930.6|112980.8|112930.8|112980.1|112930.1|5
1736200030000|2025-01-06 21:47:10|112981.7|112931.7|112981.7|112931.7|112981.8|112931.8|112981.7|112931.7|3
1736200040000|2025-01-06 21:47:20|112982|112932|112982.2|112932.2|112982.2|112932.2|112980.9|112930.9|6
1736200050000|2025-01-06 21:47:30|112982.5|112932.5|112982.5|112932.5|112982.7|112932.7|112982.4|112932.4|4
1736200060000|2025-01-06 21:47:40|112984.7|112934.7|112982|112932|112984.7|112934.7|112980.4|112930.4|10
1736200070000|2025-01-06 21:47:50|112980.3|112930.3|112983.7|112933.7|112983.7|112933.7|112979.8|112929.8|7
1736200080000|2025-01-06 21:48:00|112980.8|112930.8|112979.5|112929.5|112980.8|112930.8|112978.5|112928.5|4
1736200090000|2025-01-06 21:48:10|112978.7|112928.7|112978.7|112928.7|112978.7|112928.7|112978.7|112928.7|1
1736200100000|2025-01-06 21:48:20|112977.8|112927.8|112978.7|112928.7|112978.7|112928.7|112976.9|112926.9|5
1736200110000|2025-01-06 21:48:30|112978.6|112928.6|112978.5|112928.5|112978.6|112928.6|112978.5|112928.5|2
1736200130000|2025-01-06 21:48:50|112981.1|112931.1|112981.1|112931.1|112981.1|112931.1|112981.1|112931.1|1
1736200140000|2025-01-06 21:49:00|112979.1|112929.1|112979.2|112929.2|112979.2|112929.2|112979|112929|3
1736200150000|2025-01-06 21:49:10|112978.3|112928.3|112980|112930|112980.2|112930.2|112978.3|112928.3|4
1736200160000|2025-01-06 21:49:20|112978.9|112928.9|112979.9|112929.9|112979.9|112929.9|112977.5|112927.5|5
1736200170000|2025-01-06 21:49:30|112982.6|112932.6|112982.7|112932.7|112982.7|112932.7|112982.3|112932.3|3
1736200180000|2025-01-06 21:49:40|112983|112933|112979.3|112929.3|112983|112933|112979.3|112929.3|6
1736200190000|2025-01-06 21:49:50|112979.4|112929.4|112979.4|112929.4|112979.4|112929.4|112979.4|112929.4|1
1736200200000|2025-01-06 21:50:00|112981.8|112931.8|112983.2|112933.2|112983.3|112933.3|112981.8|112931.8|6
1736200210000|2025-01-06 21:50:10|112983.3|112933.3|112983.3|112933.3|112983.3|112933.3|112983.3|112933.3|1
1736200220000|2025-01-06 21:50:20|112983.2|112933.2|112983.5|112933.5|112983.5|112933.5|112983.2|112933.2|3
1736200230000|2025-01-06 21:50:30|112981.2|112931.2|112980.7|112930.7|112981.2|112931.2|112979.7|112929.7|4
1736200240000|2025-01-06 21:50:40|112980.8|112930.8|112979|112929|112980.8|112930.8|112979|112929|2
1736200250000|2025-01-06 21:50:50|112982.5|112932.5|112981.5|112931.5|112982.5|112932.5|112981.5|112931.5|2
1736200260000|2025-01-06 21:51:00|112981.8|112931.8|112974|112924|112981.8|112931.8|112974|112924|3
1736200270000|2025-01-06 21:51:10|112973|112923|112966.6|112916.6|112973|112923|112962.5|112912.5|13
1736200280000|2025-01-06 21:51:20|112962.8|112912.8|112964.9|112914.9|112965.9|112915.9|112962.1|112912.1|8
1736200290000|2025-01-06 21:51:30|112964.6|112914.6|112964.9|112914.9|112965.3|112915.3|112964.6|112914.6|5
1736200300000|2025-01-06 21:51:40|112962.1|112912.1|112965|112915|112965.1|112915.1|112962.1|112912.1|8
1736200310000|2025-01-06 21:51:50|112965.2|112915.2|112965.2|112915.2|112965.4|112915.4|112962.2|112912.2|7
1736200320000|2025-01-06 21:52:00|112962.8|112912.8|112963.1|112913.1|112966.1|112916.1|112962|112912|10
1736200330000|2025-01-06 21:52:10|112959.5|112909.5|112962.5|112912.5|112963|112913|112959.3|112909.3|10
1736200340000|2025-01-06 21:52:20|112959.9|112909.9|112960.5|112910.5|112963.7|112913.7|112959.9|112909.9|5
1736200350000|2025-01-06 21:52:30|112963.6|112913.6|112963.2|112913.2|112963.6|112913.6|112960.1|112910.1|11
1736200360000|2025-01-06 21:52:40|112960.1|112910.1|112967.9|112917.9|112970.6|112920.6|112959.8|112909.8|12
1736200370000|2025-01-06 21:52:50|112971.5|112921.5|112963.2|112913.2|112971.5|112921.5|112960.1|112910.1|10
1736200380000|2025-01-06 21:53:00|112959.9|112909.9|112960|112910|112971|112921|112959.8|112909.8|10
1736200390000|2025-01-06 21:53:10|112962.9|112912.9|112963.3|112913.3|112963.3|112913.3|112960.3|112910.3|6
1736200400000|2025-01-06 21:53:20|112960.7|112910.7|112959.2|112909.2|112963.3|112913.3|112958.6|112908.6|11
1736200410000|2025-01-06 21:53:30|112963|112913|112962|112912|112963|112913|112959.2|112909.2|10
1736200420000|2025-01-06 21:53:40|112958.8|112908.8|112962.8|112912.8|112962.9|112912.9|112958.8|112908.8|9
1736200430000|2025-01-06 21:53:50|112959.7|112909.7|112961.1|112911.1|112963.5|112913.5|112959.7|112909.7|8
1736200440000|2025-01-06 21:54:00|112961.5|112911.5|112961.3|112911.3|112964|112914|112961.3|112911.3|7
1736200450000|2025-01-06 21:54:10|112963.7|112913.7|112961.2|112911.2|112964.1|112914.1|112960.9|112910.9|8
1736200460000|2025-01-06 21:54:20|112964.8|112914.8|112962.6|112912.6|112965.2|112915.2|112962.1|112912.1|9
1736200470000|2025-01-06 21:54:30|112965|112915|112960.2|112910.2|112965|112915|112960.2|112910.2|9
1736200480000|2025-01-06 21:54:40|112960|112910|112959.8|112909.8|112964.6|112914.6|112959.8|112909.8|6
1736200490000|2025-01-06 21:54:50|112964.5|112914.5|112964.5|112914.5|112964.9|112914.9|112959.5|112909.5|8
1736200500000|2025-01-06 21:55:00|112961.7|112911.7|112959.8|112909.8|112961.8|112911.8|112956.2|112906.2|16
1736200510000|2025-01-06 21:55:10|112956.7|112906.7|112961.3|112911.3|112961.3|112911.3|112956.7|112906.7|8
1736200520000|2025-01-06 21:55:20|112958.2|112908.2|112958|112908|112961.3|112911.3|112958|112908|10
1736200530000|2025-01-06 21:55:30|112961.1|112911.1|112960.6|112910.6|112961.3|112911.3|112957.8|112907.8|8
1736200540000|2025-01-06 21:55:40|112957.7|112907.7|112960.8|112910.8|112960.8|112910.8|112957.7|112907.7|8
1736200550000|2025-01-06 21:55:50|112958|112908|112958.6|112908.6|112961.6|112911.6|112956.1|112906.1|17
1736200560000|2025-01-06 21:56:00|112961.3|112911.3|112967.9|112917.9|112975.1|112925.1|112958.5|112908.5|13
1736200570000|2025-01-06 21:56:10|112967.7|112917.7|112967.8|112917.8|112967.9|112917.9|112967.7|112917.7|5
1736200580000|2025-01-06 21:56:20|112965.3|112915.3|112974.7|112924.7|112974.8|112924.8|112964.1|112914.1|7
1736200590000|2025-01-06 21:56:30|112965.5|112915.5|112973.5|112923.5|112976.3|112926.3|112964.6|112914.6|9
1736200600000|2025-01-06 21:56:40|112964.5|112914.5|112964.4|112914.4|112965.1|112915.1|112964.4|112914.4|6
1736200610000|2025-01-06 21:56:50|112964.7|112914.7|112964.7|112914.7|112964.8|112914.8|112964.7|112914.7|3
1736200620000|2025-01-06 21:57:00|112973.1|112923.1|112974.5|112924.5|112974.5|112924.5|112973.1|112923.1|4
1736200630000|2025-01-06 21:57:10|113011.6|112868.3|113013.4|112888|113013.4|112925|112974.6|112868.1|9
1736200640000|2025-01-06 21:57:20|113013.5|112918.3|112998.6|112868.2|113013.5|112918.3|112968.3|112867.8|4
1736200650000|2025-01-06 21:57:30|112954.7|112868.4|112954.7|112904.7|112955|112905|112954.7|112868.3|8
1736200660000|2025-01-06 21:57:40|112954.8|112904.8|112954.1|112904.1|112955.6|112905.6|112954.1|112904.1|7
1736200670000|2025-01-06 21:57:50|112953|112903|112954.2|112904.2|112968.5|112918.5|112953|112903|4
1736200680000|2025-01-06 21:58:00|113000.4|112870.1|113000.4|112870|113000.4|112920.1|112970.1|112869.4|6
1736200690000|2025-01-06 21:58:10|112970.1|112870.1|112967.1|112917.1|112970.1|112920.1|112967.1|112870.1|4
1736200700000|2025-01-06 21:58:20|112963.9|112913.9|112998.1|112861.3|112998.1|112913.9|112963.9|112858.2|10
1736200710000|2025-01-06 21:58:30|112962.9|112859.9|112998.1|112856.6|113017.2|112912.9|112962.9|112855.5|9
1736200720000|2025-01-06 21:58:40|112962.9|112856.5|113002.7|112857.3|113002.7|112916.9|112962.9|112856.5|11
1736200730000|2025-01-06 21:58:50|112998.3|112857.4|112998.3|112860|112998.3|112915.2|112965.2|112853.9|11
1736200740000|2025-01-06 21:59:00|112962.9|112856.5|113012.6|112870.8|113012.6|112912.9|112962.9|112856.2|9
1736200750000|2025-01-06 21:59:10|113012.5|112849.7|113012.3|112849.9|113012.5|112849.9|113012.3|112849.7|4
1736200760000|2025-01-06 21:59:20|113012.9|112870.8|113009.9|112870.4|113014|112877|112993.7|112848.5|11
1736200770000|2025-01-06 21:59:30|113018.2|112867.1|113018.6|112867.1|113018.6|112867.1|113017.2|112867.1|4
1736200780000|2025-01-06 21:59:40|113017.4|112848.6|113017.5|112848.6|113017.5|112848.6|113017.4|112848.6|3
1736200790000|2025-01-06 21:59:50|113021.2|112825.1|113011.5|112811.5|113021.2|112825.1|113011.5|112811.5|2
1736200800000|2025-01-06 22:00:00|113009.4|112809.4|113009.4|112809.4|113009.4|112809.4|113009.4|112809.4|1
1736200910000|2025-01-06 22:01:50|113002|112802|113002|112802|113002|112802|113002|112802|1
1736200920000|2025-01-06 22:02:00|113023.3|112823.3|113023.3|112823.3|113023.3|112823.3|113023.3|112823.3|1
1736201100000|2025-01-06 22:05:00|112917.2|112717.2|112917.2|112717.2|112917.2|112717.2|112917.2|112717.2|1
1736202610000|2025-01-06 22:30:10|112975|112775|112970|112770|112975|112775|112969|112769|4
1736202620000|2025-01-06 22:30:20|112970|112770|112968|112768|112972|112772|112968|112768|5
1736202630000|2025-01-06 22:30:30|112973|112773|112971|112771|112973|112773|112971|112771|2
1736202640000|2025-01-06 22:30:40|112971|112771|112972|112772|112972|112772|112971|112771|3
1736202650000|2025-01-06 22:30:50|112972|112772|112970|112770|112972|112772|112969|112769|5
1736202660000|2025-01-06 22:31:00|112970|112770|112992|112792|112992|112792|112970|112770|5
1736202720000|2025-01-06 22:32:00|113000|112800|113000|112800|113000|112800|113000|112800|2
1736202730000|2025-01-06 22:32:10|113001|112801|113001|112801|113001|112801|113001|112801|1
1736202740000|2025-01-06 22:32:20|113001|112801|113001|112801|113001|112801|113001|112801|3
1736202770000|2025-01-06 22:32:50|112995|112795|112995|112795|112995|112795|112995|112795|1
1736202780000|2025-01-06 22:33:00|112995|112795|112993|112793|112995|112795|112993|112793|2
1736202790000|2025-01-06 22:33:10|112989|112789|112996|112796|112996|112796|112989|112789|5
1736202800000|2025-01-06 22:33:20|112996|112796|112996|112796|112996|112796|112996|112796|3
1736202810000|2025-01-06 22:33:30|112995|112795|112996|112796|112997|112797|112995|112795|5
1736202820000|2025-01-06 22:33:40|112996|112796|112996|112796|112996|112796|112996|112796|3
1736202830000|2025-01-06 22:33:50|112996|112796|112995|112795|112996|112796|112995|112795|4
1736202840000|2025-01-06 22:34:00|112995|112795|112995|112795|112995|112795|112995|112795|2
1736202850000|2025-01-06 22:34:10|112994|112794|112994|112794|112994|112794|112994|112794|1
1736202860000|2025-01-06 22:34:20|112994|112794|112994|112794|112994|112794|112994|112794|4
1736202870000|2025-01-06 22:34:30|112996|112796|112996|112796|112996|112796|112996|112796|2
1736202880000|2025-01-06 22:34:40|112996|112796|112996|112796|112996|112796|112995|112795|3
1736202890000|2025-01-06 22:34:50|112996|112796|112996|112796|112996|112796|112996|112796|1
1736202900000|2025-01-06 22:35:00|112996|112796|112996|112796|112996|112796|112996|112796|4
1736202910000|2025-01-06 22:35:10|112994|112794|112995|112795|112995|112795|112994|112794|3
1736202920000|2025-01-06 22:35:20|112996|112796|112996|112796|112996|112796|112996|112796|4
1736202930000|2025-01-06 22:35:30|112996|112796|112996|112796|112996|112796|112993|112793|7
1736202940000|2025-01-06 22:35:40|112995|112795|112995|112795|112995|112795|112995|112795|2
1736202950000|2025-01-06 22:35:50|112995|112795|112995|112795|112995|112795|112995|112795|1
1736202960000|2025-01-06 22:36:00|112996|112796|112995|112795|112996|112796|112995|112795|4
1736202970000|2025-01-06 22:36:10|112995|112795|112995|112795|112995|112795|112995|112795|1
1736202980000|2025-01-06 22:36:20|112995|112795|112995|112795|112995|112795|112995|112795|3
1736202990000|2025-01-06 22:36:30|112995|112795|112997|112797|112997|112797|112995|112795|4
1736203040000|2025-01-06 22:37:20|112998|112798|112998|112798|112998|112798|112998|112798|4
1736203080000|2025-01-06 22:38:00|113018|112818|113018|112818|113018|112818|113018|112818|1
1736203090000|2025-01-06 22:38:10|113013|112813|113024|112824|113024|112824|113013|112813|6
1736203100000|2025-01-06 22:38:20|113024|112824|113025|112825|113025|112825|113024|112824|6
1736203110000|2025-01-06 22:38:30|113024|112824|113024|112824|113025|112825|113023|112823|8
1736203120000|2025-01-06 22:38:40|113024|112824|113024|112824|113024|112824|113024|112824|2
1736203150000|2025-01-06 22:39:10|113033|112833|113033|112833|113033|112833|113033|112833|1
1736203160000|2025-01-06 22:39:20|113023|112823|113023|112823|113023|112823|113023|112823|2
1736203170000|2025-01-06 22:39:30|113010|112810|113027|112827|113028|112828|113010|112810|5
1736203180000|2025-01-06 22:39:40|113026|112826|113027|112827|113027|112827|113026|112826|5
1736203190000|2025-01-06 22:39:50|113026|112826|113026|112826|113026|112826|113026|112826|2
1736203200000|2025-01-06 22:40:00|113027|112827|113027|112827|113027|112827|113026|112826|3
1736203210000|2025-01-06 22:40:10|113027|112827|113026|112826|113027|112827|113026|112826|5
1736203220000|2025-01-06 22:40:20|113027|112827|113027|112827|113027|112827|113027|112827|1
1736203230000|2025-01-06 22:40:30|113026|112826|113030|112830|113030|112830|113026|112826|4
1736203240000|2025-01-06 22:40:40|113030|112830|113022|112822|113030|112830|113022|112822|4
1736203250000|2025-01-06 22:40:50|113022|112822|113010|112810|113022|112822|113010|112810|5
1736203260000|2025-01-06 22:41:00|113010|112810|113010|112810|113010|112810|113010|112810|5
1736203270000|2025-01-06 22:41:10|113010|112810|113010|112810|113010|112810|113009|112809|4
1736203290000|2025-01-06 22:41:30|113010|112810|113010|112810|113010|112810|113010|112810|2
1736203300000|2025-01-06 22:41:40|113009|112809|113008|112808|113009|112809|113008|112808|2
1736203310000|2025-01-06 22:41:50|113008|112808|113008|112808|113008|112808|113008|112808|2
1736203320000|2025-01-06 22:42:00|113008|112808|113009|112809|113010|112810|113008|112808|5
1736203330000|2025-01-06 22:42:10|113009|112809|112981|112781|113009|112809|112981|112781|2
1736203350000|2025-01-06 22:42:30|112981|112781|112984|112784|112984|112784|112981|112781|3
1736203360000|2025-01-06 22:42:40|112984|112784|112984|112784|112984|112784|112984|112784|4
1736203370000|2025-01-06 22:42:50|112984|112784|112984|112784|112984|112784|112984|112784|5
1736203380000|2025-01-06 22:43:00|113014|112814|113014|112814|113014|112814|113014|112814|3
1736203390000|2025-01-06 22:43:10|113014|112814|113020|112820|113020|112820|113004|112804|5
1736203400000|2025-01-06 22:43:20|113020|112820|113020|112820|113020|112820|113020|112820|1
1736203410000|2025-01-06 22:43:30|113020|112820|113010|112810|113020|112820|113010|112810|3
1736203420000|2025-01-06 22:43:40|113010|112810|113009|112809|113010|112810|113009|112809|3
1736203430000|2025-01-06 22:43:50|113009|112809|113009|112809|113009|112809|113009|112809|3
1736203440000|2025-01-06 22:44:00|113001|112801|113001|112801|113001|112801|113001|112801|1
1736203450000|2025-01-06 22:44:10|113001|112801|113001|112801|113001|112801|113001|112801|1
1736203460000|2025-01-06 22:44:20|113001|112801|113002|112802|113002|112802|113001|112801|3
1736203470000|2025-01-06 22:44:30|113002|112802|113002|112802|113002|112802|113002|112802|5
1736203480000|2025-01-06 22:44:40|113002|112802|113003|112803|113003|112803|113002|112802|5
1736203490000|2025-01-06 22:44:50|113003|112803|113003|112803|113003|112803|113003|112803|4
1736203500000|2025-01-06 22:45:00|113008|112808|113003|112803|113008|112808|113002|112802|7
1736203510000|2025-01-06 22:45:10|113008|112808|113008|112808|113008|112808|113008|112808|2
1736203520000|2025-01-06 22:45:20|113008|112808|113008|112808|113008|112808|113008|112808|1
1736203530000|2025-01-06 22:45:30|113003|112803|113003|112803|113003|112803|113003|112803|2
1736203550000|2025-01-06 22:45:50|113004|112804|113008|112808|113008|112808|113004|112804|2
1736203570000|2025-01-06 22:46:10|113008|112808|113009|112809|113009|112809|113008|112808|2
1736203580000|2025-01-06 22:46:20|113009|112809|113009|112809|113009|112809|113009|112809|1
1736203590000|2025-01-06 22:46:30|113009|112809|113004|112804|113009|112809|113004|112804|2
1736203600000|2025-01-06 22:46:40|113004|112804|113004|112804|113004|112804|113004|112804|2
1736203610000|2025-01-06 22:46:50|113004|112804|113004|112804|113004|112804|113004|112804|1
1736203620000|2025-01-06 22:47:00|113004|112804|113004|112804|113004|112804|113004|112804|2
1736203630000|2025-01-06 22:47:10|113006|112806|113010|112810|113010|112810|113006|112806|4
1736203640000|2025-01-06 22:47:20|113010|112810|113009|112809|113010|112810|113009|112809|5
1736203650000|2025-01-06 22:47:30|113009|112809|113004|112804|113009|112809|113004|112804|4
1736203660000|2025-01-06 22:47:40|113004|112804|113004|112804|113004|112804|113004|112804|5
1736203670000|2025-01-06 22:47:50|113004|112804|113016|112816|113016|112816|113004|112804|4
1736203680000|2025-01-06 22:48:00|113016|112816|113026|112826|113026|112826|113016|112816|6
1736203690000|2025-01-06 22:48:10|113022|112822|113018|112818|113023|112823|113018|112818|7
1736203700000|2025-01-06 22:48:20|113017|112817|113017|112817|113018|112818|113017|112817|3
1736203710000|2025-01-06 22:48:30|113006|112806|113030|112830|113030|112830|113006|112806|7
1736203720000|2025-01-06 22:48:40|113030|112830|113029|112829|113030|112830|113020|112820|6
1736203730000|2025-01-06 22:48:50|113028|112828|113034|112834|113034|112834|113028|112828|8
1736203740000|2025-01-06 22:49:00|113034|112834|113028|112828|113034|112834|113026|112826|10
1736203750000|2025-01-06 22:49:10|113028|112828|113024|112824|113028|112828|113023|112823|5
1736203760000|2025-01-06 22:49:20|113024|112824|113025|112825|113025|112825|113024|112824|6
1736203770000|2025-01-06 22:49:30|113025|112825|113026|112826|113026|112826|113025|112825|6
1736203780000|2025-01-06 22:49:40|113026|112826|113026|112826|113026|112826|113026|112826|4
1736203790000|2025-01-06 22:49:50|113026|112826|113026|112826|113027|112827|113026|112826|8
1736203800000|2025-01-06 22:50:00|113026|112826|113023|112823|113026|112826|113020|112820|8
1736203810000|2025-01-06 22:50:10|113022|112822|113026|112826|113026|112826|113020|112820|6
1736203820000|2025-01-06 22:50:20|113025|112825|113023|112823|113027|112827|113022|112822|7
1736203830000|2025-01-06 22:50:30|113024|112824|113025|112825|113026|112826|113024|112824|8
1736203840000|2025-01-06 22:50:40|113027|112827|113032|112832|113033|112833|113027|112827|7
1736203850000|2025-01-06 22:50:50|113033|112833|113031|112831|113033|112833|113031|112831|8
1736203860000|2025-01-06 22:51:00|113032|112832|113030|112830|113032|112832|113030|112830|5
1736203960000|2025-01-06 22:52:40|113032|112832|113026|112826|113032|112832|113026|112826|4
1736203970000|2025-01-06 22:52:50|113025|112825|113026|112826|113026|112826|113025|112825|4
1736203980000|2025-01-06 22:53:00|113029|112829|113030|112830|113033|112833|113029|112829|6
1736203990000|2025-01-06 22:53:10|113031|112831|113030|112830|113031|112831|113030|112830|5
1736204000000|2025-01-06 22:53:20|113030|112830|113030|112830|113030|112830|113030|112830|4
1736204010000|2025-01-06 22:53:30|113030|112830|113030|112830|113031|112831|113029|112829|4
1736204020000|2025-01-06 22:53:40|113030|112830|113030|112830|113032|112832|113030|112830|8
1736204350000|2025-01-06 22:59:10|113001|112801|113000|112800|113001|112801|113000|112800|2
1736204360000|2025-01-06 22:59:20|113000|112800|113000|112800|113000|112800|113000|112800|2
1736204370000|2025-01-06 22:59:30|113000|112800|112991|112791|113002|112802|112991|112791|3
1736204380000|2025-01-06 22:59:40|112991|112791|112991|112791|112991|112791|112991|112791|6
1736204390000|2025-01-06 22:59:50|112995|112795|112995|112795|112995|112795|112995|112795|1
1736204460000|2025-01-06 23:01:00|113068.6|112868.6|113068.2|112868.2|113068.6|112868.6|113067.9|112867.9|4
1736204470000|2025-01-06 23:01:10|113068|112868|113066.5|112866.5|113069.1|112869.1|113066.5|112866.5|7
1736204480000|2025-01-06 23:01:20|113065.9|112865.9|113064.6|112864.6|113065.9|112865.9|113064.5|112864.5|8
1736204490000|2025-01-06 23:01:30|113064.2|112864.2|113109.3|112909.3|113109.3|112909.3|113063.9|112863.9|7
1736204500000|2025-01-06 23:01:40|113111|112911|113064.2|112864.2|113111|112911|113064.2|112864.2|7
1736204510000|2025-01-06 23:01:50|113064.3|112864.3|113063.2|112863.2|113064.3|112864.3|113063.2|112863.2|4
1736204520000|2025-01-06 23:02:00|113062.3|112862.3|113041.8|112841.8|113063.3|112863.3|113041.8|112841.8|5
1736204530000|2025-01-06 23:02:10|113066.6|112866.6|113063.6|112863.6|113066.6|112866.6|113063.6|112863.6|8
1736204540000|2025-01-06 23:02:20|113109.2|112909.2|113138.7|112938.7|113139.1|112939.1|113108.7|112908.7|6
1736204550000|2025-01-06 23:02:30|113139|112939|113108|112908|113139|112939|113108|112908|7
1736204560000|2025-01-06 23:02:40|113107.1|112907.1|113064.6|112864.6|113107.1|112907.1|113064.6|112864.6|5
1736204570000|2025-01-06 23:02:50|113066.3|112866.3|113065.6|112865.6|113066.3|112866.3|113065.6|112865.6|6
1736204580000|2025-01-06 23:03:00|113064.7|112864.7|113068.4|112868.4|113068.4|112868.4|113064.5|112864.5|4
1736204590000|2025-01-06 23:03:10|113068.3|112868.3|113117.7|112917.7|113134.2|112934.2|113063.9|112863.9|8
1736204600000|2025-01-06 23:03:20|113117.3|112917.3|113122.6|112922.6|113123.3|112923.3|113117.3|112917.3|6
1736204610000|2025-01-06 23:03:30|113122|112922|113085.6|112885.6|113122|112922|113085.6|112885.6|6
1736204620000|2025-01-06 23:03:40|113085.7|112885.7|113084.9|112884.9|113085.7|112885.7|113084.9|112884.9|6
1736204630000|2025-01-06 23:03:50|113084.8|112884.8|113084.4|112884.4|113084.8|112884.8|113084.4|112884.4|6
1736204640000|2025-01-06 23:04:00|113084.6|112884.6|113084.2|112884.2|113084.6|112884.6|113084.2|112884.2|5
1736204650000|2025-01-06 23:04:10|113126.7|112926.7|113122.2|112922.2|113126.7|112926.7|113122|112922|4
1736204660000|2025-01-06 23:04:20|113122.1|112922.1|113123|112923|113123|112923|113122.1|112922.1|3
1736204670000|2025-01-06 23:04:30|113122.8|112922.8|113081.9|112881.9|113122.8|112922.8|113081.9|112881.9|3
1736204690000|2025-01-06 23:04:50|113081.8|112881.8|113081.6|112881.6|113081.9|112881.9|113081.5|112881.5|6
1736204700000|2025-01-06 23:05:00|113081.2|112881.2|113117|112917|113118.3|112918.3|113080.6|112880.6|6
1736204710000|2025-01-06 23:05:10|113116.4|112916.4|113117|112917|113117|112917|113115|112915|4
1736204720000|2025-01-06 23:05:20|113116.9|112916.9|113073.5|112873.5|113116.9|112916.9|113073.5|112873.5|5
1736204730000|2025-01-06 23:05:30|113070.3|112870.3|113070.7|112870.7|113070.7|112870.7|113070.2|112870.2|4
1736204740000|2025-01-06 23:05:40|113070.6|112870.6|113052.9|112852.9|113070.7|112870.7|113037.3|112837.3|6
1736204750000|2025-01-06 23:05:50|113052.8|112852.8|113051|112851|113070.7|112870.7|113037.8|112837.8|11
1736204760000|2025-01-06 23:06:00|113052.3|112852.3|113052.7|112852.7|113053|112853|113043.1|112843.1|8
1736204770000|2025-01-06 23:06:10|113052.6|112852.6|113042.5|112842.5|113054.6|112854.6|113042.5|112842.5|10
1736204780000|2025-01-06 23:06:20|113043.1|112843.1|113072.1|112872.1|113072.2|112872.2|113043.1|112843.1|4
1736204790000|2025-01-06 23:06:30|113072|112872|113065.5|112865.5|113072.5|112872.5|113065.4|112865.4|7
1736204810000|2025-01-06 23:06:50|113065.4|112865.4|113048.3|112848.3|113082.3|112882.3|113048.3|112848.3|8
1736204820000|2025-01-06 23:07:00|113048.2|112848.2|113048.3|112848.3|113048.3|112848.3|113046.6|112846.6|6
1736204830000|2025-01-06 23:07:10|113049.7|112849.7|113047.7|112847.7|113050.9|112850.9|113042.3|112842.3|7
1736204840000|2025-01-06 23:07:20|113047.6|112847.6|113057.2|112857.2|113072.6|112872.6|113047.6|112847.6|11
1736204850000|2025-01-06 23:07:30|113057.4|112857.4|113050.7|112850.7|113059.2|112859.2|113048.9|112848.9|10
1736204860000|2025-01-06 23:07:40|113052.7|112852.7|113053.3|112853.3|113063.3|112863.3|113052.7|112852.7|8
1736204870000|2025-01-06 23:07:50|113060.3|112860.3|113057.2|112857.2|113061.2|112861.2|113057.2|112857.2|10
1736204880000|2025-01-06 23:08:00|113056.9|112856.9|113057.9|112857.9|113058.7|112858.7|113056.8|112856.8|4
1736204890000|2025-01-06 23:08:10|113055.8|112855.8|113078.6|112878.6|113078.6|112878.6|113054.1|112854.1|10
1736204900000|2025-01-06 23:08:20|113069.7|112869.7|113065.8|112865.8|113078.5|112878.5|113065.8|112865.8|4
1736204910000|2025-01-06 23:08:30|113078.4|112878.4|113066.1|112866.1|113078.4|112878.4|113066.1|112866.1|9
1736204920000|2025-01-06 23:08:40|113066.5|112866.5|113062.4|112862.4|113066.6|112866.6|113058.7|112858.7|9
1736204930000|2025-01-06 23:08:50|113062.6|112862.6|113060.9|112860.9|113066.2|112866.2|113060.9|112860.9|8
1736204940000|2025-01-06 23:09:00|113060.4|112860.4|113074.4|112874.4|113074.4|112874.4|113060.4|112860.4|2
1736204960000|2025-01-06 23:09:20|113068.3|112868.3|113080.7|112880.7|113080.7|112880.7|113065.4|112865.4|6
1736204970000|2025-01-06 23:09:30|113080.9|112880.9|113067.4|112867.4|113080.9|112880.9|113065.5|112865.5|4
1736204980000|2025-01-06 23:09:40|113060.3|112860.3|113059.8|112859.8|113060.3|112860.3|113059.6|112859.6|5
1736204990000|2025-01-06 23:09:50|113060|112860|113060.2|112860.2|113060.3|112860.3|113059.8|112859.8|10
1736205000000|2025-01-06 23:10:00|113061.6|112861.6|113021.1|112821.1|113062|112862|113021.1|112821.1|12
1736205010000|2025-01-06 23:10:10|113026.3|112826.3|113048.9|112848.9|113054.7|112854.7|113015.8|112815.8|11
1736205020000|2025-01-06 23:10:20|113041.8|112841.8|113050.6|112850.6|113051|112851|113041.8|112841.8|6
1736205030000|2025-01-06 23:10:30|113041.8|112841.8|113064.1|112864.1|113069|112869|113041.8|112841.8|13
1736205040000|2025-01-06 23:10:40|113056.8|112856.8|113056.6|112856.6|113058.1|112858.1|113056.6|112856.6|5
1736205050000|2025-01-06 23:10:50|113051.3|112851.3|113051.4|112851.4|113051.4|112851.4|113051.3|112851.3|2
1736205060000|2025-01-06 23:11:00|113056.6|112856.6|113043.7|112843.7|113056.6|112856.6|113043.3|112843.3|4
1736205070000|2025-01-06 23:11:10|113026.8|112826.8|113052.9|112852.9|113065.9|112865.9|113026.8|112826.8|5
1736205080000|2025-01-06 23:11:20|113047.5|112847.5|113053.9|112853.9|113054.6|112854.6|113040.3|112840.3|5
1736205090000|2025-01-06 23:11:30|113051.9|112851.9|113052|112852|113052.4|112852.4|113051.9|112851.9|5
1736205100000|2025-01-06 23:11:40|113057.6|112857.6|113059.2|112859.2|113063|112863|113057.6|112857.6|7
1736205110000|2025-01-06 23:11:50|113059.4|112859.4|113060.9|112860.9|113060.9|112860.9|113059.1|112859.1|11
1736205120000|2025-01-06 23:12:00|113053.7|112853.7|113051.6|112851.6|113053.7|112853.7|113051.6|112851.6|5
1736205130000|2025-01-06 23:12:10|113052.1|112852.1|113051.6|112851.6|113052.1|112852.1|113051.6|112851.6|6
1736205140000|2025-01-06 23:12:20|113051.8|112851.8|113051.6|112851.6|113057.9|112857.9|113051.6|112851.6|7
1736205150000|2025-01-06 23:12:30|113051.7|112851.7|113062.2|112862.2|113062.2|112862.2|113051.6|112851.6|10
1736205160000|2025-01-06 23:12:40|113062.5|112862.5|113062.2|112862.2|113062.5|112862.5|113062.2|112862.2|4
1736205170000|2025-01-06 23:12:50|113062.1|112862.1|113062.1|112862.1|113062.4|112862.4|113062.1|112862.1|5
1736205180000|2025-01-06 23:13:00|113071.2|112871.2|113067|112867|113071.2|112871.2|113065.4|112865.4|4
1736205190000|2025-01-06 23:13:10|113067.2|112867.2|113067.8|112867.8|113068|112868|113067|112867|5
1736205200000|2025-01-06 23:13:20|113069.7|112869.7|113069.4|112869.4|113069.7|112869.7|113069.4|112869.4|2
1736205210000|2025-01-06 23:13:30|113069.5|112869.5|113067.9|112867.9|113074|112874|113066.6|112866.6|8
1736205220000|2025-01-06 23:13:40|113062|112862|113074.2|112874.2|113074.2|112874.2|113062|112862|7
1736205230000|2025-01-06 23:13:50|113071.7|112871.7|113069.9|112869.9|113071.7|112871.7|113069.8|112869.8|4
1736205240000|2025-01-06 23:14:00|113069.8|112869.8|113070.3|112870.3|113070.3|112870.3|113069.8|112869.8|3
1736205250000|2025-01-06 23:14:10|113071.1|112871.1|113071.1|112871.1|113071.3|112871.3|113071.1|112871.1|5
1736205260000|2025-01-06 23:14:20|113071.2|112871.2|113074.2|112874.2|113074.2|112874.2|113071.1|112871.1|5
1736205270000|2025-01-06 23:14:30|113074.3|112874.3|113067.9|112867.9|113074.3|112874.3|113067.9|112867.9|5
1736205280000|2025-01-06 23:14:40|113074.2|112874.2|113074.1|112874.1|113074.4|112874.4|113074.1|112874.1|4
1736205290000|2025-01-06 23:14:50|113074.3|112874.3|113080.8|112880.8|113080.9|112880.9|113074.2|112874.2|5
1736205300000|2025-01-06 23:15:00|113079.4|112879.4|113081.1|112881.1|113085.9|112885.9|113079.4|112879.4|9
1736205310000|2025-01-06 23:15:10|113083.3|112883.3|113083.7|112883.7|113083.7|112883.7|113082.8|112882.8|9
1736205320000|2025-01-06 23:15:20|113083.8|112883.8|113085|112885|113085|112885|113083.1|112883.1|10
1736205330000|2025-01-06 23:15:30|113084.4|112884.4|113087.6|112887.6|113087.6|112887.6|113084.4|112884.4|7
1736205340000|2025-01-06 23:15:40|113087.8|112887.8|113087.6|112887.6|113087.8|112887.8|113087.6|112887.6|2
1736205350000|2025-01-06 23:15:50|113087.7|112887.7|113087.6|112887.6|113087.7|112887.7|113087.6|112887.6|2
1736205360000|2025-01-06 23:16:00|113086.8|112886.8|113087.3|112887.3|113087.8|112887.8|113082.6|112882.6|12
1736205370000|2025-01-06 23:16:10|113087.5|112887.5|113089.2|112889.2|113089.7|112889.7|113084.8|112884.8|11
1736205380000|2025-01-06 23:16:20|113089.3|112889.3|113090.2|112890.2|113090.6|112890.6|113085.1|112885.1|12
1736205390000|2025-01-06 23:16:30|113088.6|112888.6|113092.2|112892.2|113097.6|112897.6|113088.6|112888.6|13
1736205400000|2025-01-06 23:16:40|113097|112897|113096.8|112896.8|113100.2|112900.2|113091.4|112891.4|13
1736205410000|2025-01-06 23:16:50|113097.1|112897.1|113104.5|112904.5|113104.6|112904.6|113097.1|112897.1|9
1736205420000|2025-01-06 23:17:00|113103.1|112903.1|113103|112903|113104.2|112904.2|113103|112903|10
1736205430000|2025-01-06 23:17:10|113102.7|112902.7|113100.1|112900.1|113105.4|112905.4|113097.9|112897.9|13
1736205440000|2025-01-06 23:17:20|113099.7|112899.7|113105.5|112905.5|113106.3|112906.3|113099.7|112899.7|10
1736205450000|2025-01-06 23:17:30|113107.3|112907.3|113095.6|112895.6|113107.3|112907.3|113093.7|112893.7|10
1736205460000|2025-01-06 23:17:40|113095.9|112895.9|113099.6|112899.6|113103.8|112903.8|113095.9|112895.9|12
1736205470000|2025-01-06 23:17:50|113103.6|112903.6|113103.2|112903.2|113103.6|112903.6|113102.6|112902.6|5
1736205480000|2025-01-06 23:18:00|113103.3|112903.3|113104|112904|113106.7|112906.7|113102.3|112902.3|10
1736205490000|2025-01-06 23:18:10|113105|112905|113103.1|112903.1|113105|112905|113101|112901|12
1736205500000|2025-01-06 23:18:20|113102.9|112902.9|113104.6|112904.6|113104.6|112904.6|113099.8|112899.8|7
1736205510000|2025-01-06 23:18:30|113099.4|112899.4|113100.6|112900.6|113102.3|112902.3|113099.4|112899.4|7
1736205520000|2025-01-06 23:18:40|113100.5|112900.5|113102.8|112902.8|113104.1|112904.1|113100.4|112900.4|10
1736205530000|2025-01-06 23:18:50|113104.1|112904.1|113101.3|112901.3|113105.9|112905.9|113101.3|112901.3|15
1736205540000|2025-01-06 23:19:00|113100.9|112900.9|113101.8|112901.8|113102.4|112902.4|113100.9|112900.9|8
1736205550000|2025-01-06 23:19:10|113101.9|112901.9|113102.4|112902.4|113107.6|112907.6|113100.1|112900.1|15
1736205560000|2025-01-06 23:19:20|113101.3|112901.3|113092.5|112892.5|113101.3|112901.3|113089.7|112889.7|16
1736205570000|2025-01-06 23:19:30|113092.9|112892.9|113092.7|112892.7|113093.4|112893.4|113091.8|112891.8|7
1736205580000|2025-01-06 23:19:40|113089.6|112889.6|113088.6|112888.6|113090.3|112890.3|113088.6|112888.6|7
1736205590000|2025-01-06 23:19:50|113088.5|112888.5|113091.2|112891.2|113092.9|112892.9|113087.9|112887.9|13
1736205600000|2025-01-06 23:20:00|113091.8|112891.8|113090.2|112890.2|113094.2|112894.2|113089.4|112889.4|15
1736205610000|2025-01-06 23:20:10|113091|112891|113090.2|112890.2|113093.1|112893.1|113090.2|112890.2|14
1736205620000|2025-01-06 23:20:20|113090.7|112890.7|113090.8|112890.8|113092.5|112892.5|113090.1|112890.1|7
1736205630000|2025-01-06 23:20:30|113090.9|112890.9|113091.4|112891.4|113092.7|112892.7|113090.9|112890.9|8
1736205640000|2025-01-06 23:20:40|113091.5|112891.5|113088.9|112888.9|113091.9|112891.9|113088.9|112888.9|12
1736205650000|2025-01-06 23:20:50|113089|112889|113089.3|112889.3|113089.3|112889.3|113088.6|112888.6|5
1736205660000|2025-01-06 23:21:00|113089.1|112889.1|113089.6|112889.6|113089.7|112889.7|113089.1|112889.1|3
1736205670000|2025-01-06 23:21:10|113089.8|112889.8|113090.1|112890.1|113090.1|112890.1|113089.8|112889.8|4
1736205680000|2025-01-06 23:21:20|113090.2|112890.2|113090.1|112890.1|113090.2|112890.2|113090.1|112890.1|2
1736205690000|2025-01-06 23:21:30|113089.9|112889.9|113091.9|112891.9|113091.9|112891.9|113089.6|112889.6|7
1736205700000|2025-01-06 23:21:40|113090.9|112890.9|113088.1|112888.1|113091.6|112891.6|113088.1|112888.1|12
1736205710000|2025-01-06 23:21:50|113087.6|112887.6|113087.8|112887.8|113091.2|112891.2|113086.1|112886.1|12
1736205720000|2025-01-06 23:22:00|113088.3|112888.3|113089.3|112889.3|113091.1|112891.1|113088.2|112888.2|9
1736205730000|2025-01-06 23:22:10|113088.5|112888.5|113090.4|112890.4|113091|112891|113088.5|112888.5|12
1736205740000|2025-01-06 23:22:20|113089.4|112889.4|113090|112890|113091.3|112891.3|113087.6|112887.6|11
1736205750000|2025-01-06 23:22:30|113089.8|112889.8|113089.6|112889.6|113089.8|112889.8|113089.5|112889.5|4
1736205760000|2025-01-06 23:22:40|113089.5|112889.5|113087.8|112887.8|113089.5|112889.5|113087.7|112887.7|5
1736205770000|2025-01-06 23:22:50|113089.5|112889.5|113088.5|112888.5|113091.7|112891.7|113086.9|112886.9|10
1736205780000|2025-01-06 23:23:00|113088.9|112888.9|113087.8|112887.8|113089.5|112889.5|113087.4|112887.4|13
1736205790000|2025-01-06 23:23:10|113088|112888|113086.9|112886.9|113088|112888|113084.5|112884.5|7
1736205800000|2025-01-06 23:23:20|113087|112887|113086.4|112886.4|113087|112887|113085.7|112885.7|7
1736205810000|2025-01-06 23:23:30|113086.5|112886.5|113088.1|112888.1|113090.3|112890.3|113086.5|112886.5|11
1736205820000|2025-01-06 23:23:40|113088.2|112888.2|113087.7|112887.7|113088.2|112888.2|113087.6|112887.6|9
1736205830000|2025-01-06 23:23:50|113088.2|112888.2|113091.4|112891.4|113091.7|112891.7|113088.2|112888.2|7
1736205840000|2025-01-06 23:24:00|113091.5|112891.5|113082.9|112882.9|113091.5|112891.5|113082.1|112882.1|13
1736205850000|2025-01-06 23:24:10|113083.3|112883.3|113085.1|112885.1|113088.1|112888.1|113083.3|112883.3|16
1736205860000|2025-01-06 23:24:20|113084.3|112884.3|113084.9|112884.9|113085.4|112885.4|113084.3|112884.3|10
1736205870000|2025-01-06 23:24:30|113085|112885|113086.3|112886.3|113086.4|112886.4|113085|112885|11
1736205880000|2025-01-06 23:24:40|113085.8|112885.8|113090.4|112890.4|113090.4|112890.4|113085.8|112885.8|13
1736205890000|2025-01-06 23:24:50|113091.3|112891.3|113088.8|112888.8|113092.7|112892.7|113084.6|112884.6|13
1736205900000|2025-01-06 23:25:00|113088.2|112888.2|113088.6|112888.6|113088.8|112888.8|113087.2|112887.2|16
1736205910000|2025-01-06 23:25:10|113088.8|112888.8|113088.4|112888.4|113090|112890|113086.9|112886.9|12
1736205920000|2025-01-06 23:25:20|113089|112889|113089.4|112889.4|113089.4|112889.4|113088.2|112888.2|13
1736205930000|2025-01-06 23:25:30|113090.9|112890.9|113088.4|112888.4|113091.1|112891.1|113086.1|112886.1|12
1736205940000|2025-01-06 23:25:40|113090.7|112890.7|113086.3|112886.3|113090.7|112890.7|113084.9|112884.9|11
1736205950000|2025-01-06 23:25:50|113086.1|112886.1|113089.3|112889.3|113089.4|112889.4|113084.9|112884.9|16
1736205960000|2025-01-06 23:26:00|113089.1|112889.1|113087.9|112887.9|113089.4|112889.4|113086.7|112886.7|8
1736205970000|2025-01-06 23:26:10|113089.3|112889.3|113089.1|112889.1|113089.7|112889.7|113087.3|112887.3|11
1736205980000|2025-01-06 23:26:20|113089.2|112889.2|113087.4|112887.4|113089.2|112889.2|113084.6|112884.6|11
1736205990000|2025-01-06 23:26:30|113087.5|112887.5|113091.3|112891.3|113093.5|112893.5|113081.1|112881.1|14
1736206000000|2025-01-06 23:26:40|113087.7|112887.7|113090.1|112890.1|113093.4|112893.4|113087.7|112887.7|9
1736206010000|2025-01-06 23:26:50|113092.1|112892.1|113086.6|112886.6|113092.1|112892.1|113086.6|112886.6|12
1736206020000|2025-01-06 23:27:00|113086|112886|113087.6|112887.6|113087.8|112887.8|113085.7|112885.7|10
1736206030000|2025-01-06 23:27:10|113087.7|112887.7|113084.2|112884.2|113087.7|112887.7|113084.2|112884.2|9
1736206040000|2025-01-06 23:27:20|113087|112887|113086|112886|113087|112887|113084.1|112884.1|9
1736206050000|2025-01-06 23:27:30|113086.1|112886.1|113083.1|112883.1|113087.9|112887.9|113083.1|112883.1|10
1736206060000|2025-01-06 23:27:40|113088.8|112888.8|113086.6|112886.6|113088.8|112888.8|113086.5|112886.5|12
1736206070000|2025-01-06 23:27:50|113086.5|112886.5|113087.2|112887.2|113087.2|112887.2|113085.2|112885.2|9
1736206080000|2025-01-06 23:28:00|113087.7|112887.7|113087.2|112887.2|113088.8|112888.8|113085.8|112885.8|9
1736206090000|2025-01-06 23:28:10|113087|112887|113087.7|112887.7|113087.8|112887.8|113086|112886|11
1736206100000|2025-01-06 23:28:20|113087.8|112887.8|113085.4|112885.4|113088.6|112888.6|113085.4|112885.4|10
1736206110000|2025-01-06 23:28:30|113087.7|112887.7|113088.2|112888.2|113089.3|112889.3|113084.4|112884.4|9
1736206120000|2025-01-06 23:28:40|113088.7|112888.7|113088.2|112888.2|113088.9|112888.9|113087.4|112887.4|9
1736206130000|2025-01-06 23:28:50|113087.6|112887.6|113089.4|112889.4|113090.5|112890.5|113086.2|112886.2|12
1736206140000|2025-01-06 23:29:00|113089|112889|113088.6|112888.6|113091|112891|113086.3|112886.3|12
1736206150000|2025-01-06 23:29:10|113088.4|112888.4|113091.2|112891.2|113091.5|112891.5|113088|112888|16
1736206160000|2025-01-06 23:29:20|113090.2|112890.2|113087.5|112887.5|113090.4|112890.4|113087.2|112887.2|12
1736206170000|2025-01-06 23:29:30|113087.4|112887.4|113088.1|112888.1|113089.4|112889.4|113086.6|112886.6|12
1736206180000|2025-01-06 23:29:40|113089.3|112889.3|113087.6|112887.6|113089.9|112889.9|113087.6|112887.6|9
1736206190000|2025-01-06 23:29:50|113089|112889|113087.9|112887.9|113091.2|112891.2|113087.9|112887.9|14
1736206200000|2025-01-06 23:30:00|113088.6|112888.6|113089.9|112889.9|113091.7|112891.7|113087.9|112887.9|14
1736206210000|2025-01-06 23:30:10|113064.1|112922.8|113004.8|112954.8|113090.5|112974.2|113004.8|112887.7|46
1736206220000|2025-01-06 23:30:20|113065|112923.6|113043|112993|113111.9|112995.6|113020.1|112898.6|32
1736206230000|2025-01-06 23:30:30|113047.8|112997.8|113120.5|112920.5|113120.9|113003.6|113026|112917.2|41
1736206240000|2025-01-06 23:30:40|113117.3|112917.3|113042.8|112992.8|113117.4|113005.7|113042.8|112916.9|17
1736206250000|2025-01-06 23:30:50|113063.8|113013.8|113042.8|112992.8|113063.8|113013.8|113042.8|112992.8|2
1736206260000|2025-01-06 23:31:00|113056.5|113006.5|113046.4|112996.4|113056.5|113006.5|113046.4|112996.4|2
1736206270000|2025-01-06 23:31:10|113059.6|113009.6|113046.4|112996.4|113059.6|113009.6|113046.4|112996.4|2
1736206280000|2025-01-06 23:31:20|113045|112995|113047.7|112997.7|113053.1|113003.1|113039.9|112989.9|6
1736206310000|2025-01-06 23:31:50|113044.1|112994.1|113044.1|112994.1|113044.1|112994.1|113044.1|112994.1|1
1736206340000|2025-01-06 23:32:20|113081.7|113031.7|113082|113032|113082|113032|113081.7|113031.7|2
1736206350000|2025-01-06 23:32:30|113114.6|112914.6|113114.7|112914.7|113116.2|112916.2|113114.5|112914.5|7
1736206360000|2025-01-06 23:32:40|113114.9|112914.9|113043.5|112993.5|113114.9|112993.5|113043.5|112914.9|2
1736206370000|2025-01-06 23:32:50|113049.1|112999.1|113043.8|112993.8|113056.4|113006.4|113035.9|112985.9|13
1736206380000|2025-01-06 23:33:00|113062.8|113012.8|113045.8|112995.8|113062.8|113012.8|113045.8|112995.8|2
1736206390000|2025-01-06 23:33:10|113059.5|113009.5|113062.3|113012.3|113062.3|113012.3|113037.3|112987.3|19
1736206400000|2025-01-06 23:33:20|113055.8|113005.8|113057.6|113007.6|113063.8|113013.8|113055.8|113005.8|9
1736206410000|2025-01-06 23:33:30|113060.5|113010.5|113061.4|113011.4|113061.4|113011.4|113060.5|113010.5|2
1736206420000|2025-01-06 23:33:40|113061.1|113011.1|113043.8|112993.8|113061.1|113011.1|113043.8|112993.8|2
1736206430000|2025-01-06 23:33:50|113058.1|113008.1|113058|113008|113058.1|113008.1|113057.9|113007.9|3
1736206450000|2025-01-06 23:34:10|113117.4|112917.4|113115.4|112915.4|113117.4|112917.4|113115.4|112915.4|2
1736206460000|2025-01-06 23:34:20|113115.5|112915.5|113115.5|112915.5|113115.5|112915.5|113115.5|112915.5|1
1736206470000|2025-01-06 23:34:30|113115.4|112915.4|113048.8|112998.8|113116.8|113012.4|113048.8|112914.1|8
1736206480000|2025-01-06 23:34:40|113048.7|112998.7|113062.6|113012.6|113062.6|113012.6|113042|112992|5
1736206490000|2025-01-06 23:34:50|113062.5|113012.5|113051.7|113001.7|113112.6|113012.5|113028.1|112908.8|26
1736206500000|2025-01-06 23:35:00|113055.6|113005.6|113014.4|112964.4|113080.5|113019.2|113014.4|112937.5|35
1736206510000|2025-01-06 23:35:10|113014.7|112964.7|113021.7|112971.7|113069.9|112978.2|113014|112938.4|10
1736206520000|2025-01-06 23:35:20|113070.1|112938.3|113070.1|112937.5|113070.1|112971.5|113021|112937.5|13
1736206530000|2025-01-06 23:35:30|113069.7|112938|113065.2|112932.4|113069.7|112967.6|113003.3|112932.4|11
1736206540000|2025-01-06 23:35:40|113065.3|112932.8|113065.5|112932.2|113065.5|112932.8|113064.7|112932|5
1736206550000|2025-01-06 23:35:50|113065.6|112930.3|113039.8|112989.8|113066|112989.8|113019.2|112925|29
1736206560000|2025-01-06 23:36:00|113018|112968|113026.7|112976.7|113064.9|112991.5|113011.4|112924.8|22
1736206570000|2025-01-06 23:36:10|113041|112991|113028|112978|113100.2|112991|113014.7|112891.9|37
1736206580000|2025-01-06 23:36:20|113067.3|112940.7|113032.9|112982.9|113067.3|112994.5|113002.6|112926.7|23
1736206590000|2025-01-06 23:36:30|113019.1|112969.1|113019.7|112969.7|113032.9|112982.9|113018.8|112968.8|8
1736206600000|2025-01-06 23:36:40|113020.4|112970.4|113038.2|112988.2|113068.1|112994.8|113015.3|112927.3|15
1736206610000|2025-01-06 23:36:50|113042.3|112992.3|113039.9|112989.9|113072.5|112992.3|113000|112931.6|35
1736206620000|2025-01-06 23:37:00|113025.4|112975.4|113035.4|112985.4|113071.8|112990.4|113015.9|112927.9|29
1736206630000|2025-01-06 23:37:10|113035.3|112985.3|113028|112978|113049.4|112999.4|113016.9|112966.9|22
1736206640000|2025-01-06 23:37:20|113024.1|112974.1|113026.8|112976.8|113074.7|112999.8|113018.5|112930.1|48
1736206650000|2025-01-06 23:37:30|113026.7|112976.7|113043.5|112993.5|113048.6|112998.6|113026.7|112976.7|17
1736206660000|2025-01-06 23:37:40|113040|112990|113104.7|112904.7|113107.4|112992.4|113019.3|112903.5|39
1736206670000|2025-01-06 23:37:50|113103.3|112903.3|113024.5|112974.5|113103.3|113000.4|113024.5|112902.4|23
1736206680000|2025-01-06 23:38:00|113031.2|112981.2|113023.9|112973.9|113065.5|112981.2|113023.9|112933.1|3
1736206690000|2025-01-06 23:38:10|113030.2|112980.2|113034.9|112984.9|113107.5|113003.6|113021.2|112903.9|28
1736206700000|2025-01-06 23:38:20|113026.7|112976.7|113039|112989|113044.7|112994.7|113019.3|112969.3|43
1736206710000|2025-01-06 23:38:30|113038.7|112988.7|113067.7|112937.3|113067.7|112999.3|113023.2|112937.2|21
1736206720000|2025-01-06 23:38:40|113020.6|112970.6|113047.9|112997.9|113048.1|112998.1|113020.6|112970.6|8
1736206730000|2025-01-06 23:38:50|113034.2|112984.2|113041.3|112991.3|113041.3|112991.3|113027.2|112977.2|6
1736206740000|2025-01-06 23:39:00|113041.1|112991.1|113037.3|112987.3|113100.1|112991.1|113037.3|112900|9
1736206750000|2025-01-06 23:39:10|113024.3|112974.3|113013.5|112963.5|113031.5|112981.5|113000.7|112950.7|15
1736206760000|2025-01-06 23:39:20|113013.7|112963.7|113029.4|112979.4|113029.4|112979.4|113013.4|112963.4|8
1736206770000|2025-01-06 23:39:30|113016.2|112966.2|113029.5|112979.5|113029.8|112979.8|113012.2|112962.2|10
1736206780000|2025-01-06 23:39:40|113015.2|112965.2|113029.5|112979.5|113029.6|112979.6|113015.2|112965.2|6
1736206790000|2025-01-06 23:39:50|113029.4|112979.4|113009|112959|113036.8|112986.8|113009|112959|9
1736206800000|2025-01-06 23:40:00|113009.2|112959.2|113014.5|112964.5|113092.4|112976.6|113006.7|112892.2|12
1736206810000|2025-01-06 23:40:10|113013.1|112963.1|113037.2|112987.2|113056.6|112987.2|113013.1|112924|7
1736206820000|2025-01-06 23:40:20|113023.2|112973.2|113036.4|112986.4|113056.2|112990.3|113022.3|112925.4|17
1736206830000|2025-01-06 23:40:30|113029|112979|113032.7|112982.7|113058|112990.1|113008|112924.2|19
1736206840000|2025-01-06 23:40:40|113029.5|112979.5|113024.7|112974.7|113061.6|112986.6|113011.1|112923.1|25
1736206850000|2025-01-06 23:40:50|113017.3|112967.3|113022.1|112972.1|113063.8|112986.1|113012.5|112926.9|17
1736206860000|2025-01-06 23:41:00|113036.1|112986.1|113020.2|112970.2|113039.3|112989.3|113017.3|112967.3|29
1736206870000|2025-01-06 23:41:10|113026.8|112976.8|113042.9|112992.9|113099.2|112992.9|113015.5|112897.4|37
1736206880000|2025-01-06 23:41:20|113024|112974|113021.7|112971.7|113067.8|112995.3|113008.5|112931.7|33
1736206890000|2025-01-06 23:41:30|113035.8|112985.8|113018.5|112968.5|113067.7|113001.2|113015.1|112929.6|39
1736206900000|2025-01-06 23:41:40|113032.2|112982.2|113018.2|112968.2|113032.2|112982.2|113018|112968|5
1736206910000|2025-01-06 23:41:50|113018.5|112968.5|113018.5|112968.5|113018.8|112968.8|113018.5|112968.5|3
1736206920000|2025-01-06 23:42:00|113018.8|112968.8|113093.8|112893.8|113093.8|112968.8|113018.5|112893.6|4
1736206930000|2025-01-06 23:42:10|113094.3|112894.3|113091.6|112891.6|113094.3|112894.3|113091.6|112891.6|8
1736206940000|2025-01-06 23:42:20|113090.4|112890.4|113094.9|112894.9|113094.9|112980.6|113022.5|112890.4|16
1736206950000|2025-01-06 23:42:30|113090.9|112890.9|113016.4|112966.4|113094.3|112986.2|113015.6|112889.8|27
1736206960000|2025-01-06 23:42:40|113014.1|112964.1|113012.7|112962.7|113094.2|112972.9|113008.5|112889.3|32
1736206970000|2025-01-06 23:42:50|113026.8|112976.8|113013|112963|113026.8|112976.8|113013|112963|4
1736206980000|2025-01-06 23:43:00|113013.5|112963.5|113013|112963|113013.5|112963.5|113013|112963|4
1736206990000|2025-01-06 23:43:10|113056.1|112924.1|113059.2|112928.5|113059.2|112984.5|113011.6|112924.1|34
1736207000000|2025-01-06 23:43:20|113018.7|112968.7|113058|112925.9|113060.9|112981.6|112995.8|112925.7|40
1736207010000|2025-01-06 23:43:30|113015.1|112965.1|113091.9|112891.9|113094|112979.2|113009.8|112889|34
1736207020000|2025-01-06 23:43:40|113090.1|112890.1|113031|112981|113091.5|112981.1|112999.2|112889.6|20
1736207030000|2025-01-06 23:43:50|113017.4|112967.4|113017.1|112967.1|113057.6|112967.4|113017|112924.6|6
1736207040000|2025-01-06 23:44:00|113017.4|112967.4|113016.8|112966.8|113017.4|112967.4|113016.8|112966.8|2
1736207050000|2025-01-06 23:44:10|113017.4|112967.4|113092.1|112892.1|113092.1|112967.4|113017.4|112890.6|4
1736207060000|2025-01-06 23:44:20|113090.8|112890.8|113020.8|112970.8|113092.2|112977.2|113020.6|112890|12
1736207070000|2025-01-06 23:44:30|113027.3|112977.3|113034.5|112984.5|113034.8|112984.8|113018.4|112968.4|14
1736207080000|2025-01-06 23:44:40|113021.6|112971.6|113020.5|112970.5|113034.3|112984.3|113019.7|112969.7|12
1736207090000|2025-01-06 23:44:50|113031.1|112981.1|113023.1|112973.1|113047.7|112997.7|113015.6|112965.6|25
1736207100000|2025-01-06 23:45:00|113023.4|112973.4|113036.5|112986.5|113036.5|112986.5|113022.8|112972.8|6
1736207110000|2025-01-06 23:45:10|113036.4|112986.4|113022.7|112972.7|113036.6|112986.6|113022.7|112972.7|6
1736207120000|2025-01-06 23:45:20|113023|112973|113096.1|112896.1|113096.2|112973|113023|112895.4|5
1736207130000|2025-01-06 23:45:30|113095.9|112895.9|113098.6|112898.6|113098.6|112898.6|113095.9|112895.9|5
1736207140000|2025-01-06 23:45:40|113097.3|112897.3|113097.6|112897.6|113097.8|112897.8|113097.3|112897.3|5
1736207150000|2025-01-06 23:45:50|113024.3|112974.3|113020.3|112970.3|113024.3|112974.3|113012.8|112962.8|16
1736207160000|2025-01-06 23:46:00|113024.2|112974.2|113036.8|112986.8|113051|113001|113024.2|112974.2|12
1736207180000|2025-01-06 23:46:20|113032.2|112982.2|113077.3|112945.8|113077.3|112987.2|113032.2|112945.8|3
1736207190000|2025-01-06 23:46:30|113058.2|113008.2|113048.9|112998.9|113088.8|113014.8|113027.2|112950.5|19
1736207200000|2025-01-06 23:46:40|113048.7|112998.7|113048.9|112998.9|113048.9|112998.9|113048.7|112998.7|2
1736207210000|2025-01-06 23:46:50|113057.3|113007.3|113069.8|113019.8|113095.5|113020|113038.8|112962.5|15
1736207220000|2025-01-06 23:47:00|113070|113020|113048.7|112998.7|113070|113020|113030.8|112980.8|6
1736207240000|2025-01-06 23:47:20|113053.1|113003.1|113058.4|113008.4|113058.4|113008.4|113026.2|112976.2|22
1736207250000|2025-01-06 23:47:30|113044.8|112994.8|113058.3|113008.3|113058.3|113008.3|113044.8|112994.8|4
1736207260000|2025-01-06 23:47:40|113063.3|113013.3|113042.8|112992.8|113063.5|113013.5|113039.2|112989.2|10
1736207270000|2025-01-06 23:47:50|113048.3|112998.3|113045.2|112995.2|113048.3|112998.3|113023.3|112973.3|15
1736207280000|2025-01-06 23:48:00|113058.2|113008.2|113042.6|112992.6|113058.2|113008.2|113037.5|112987.5|4
1736207290000|2025-01-06 23:48:10|113047.1|112997.1|113051.6|113001.6|113059|113009|113037.5|112987.5|4
1736207300000|2025-01-06 23:48:20|113051.9|113001.9|113051.9|113001.9|113051.9|113001.9|113051.9|113001.9|1
1736207320000|2025-01-06 23:48:40|113114.6|112914.6|113115.4|112915.4|113115.4|112915.4|113113.6|112913.6|7
1736207330000|2025-01-06 23:48:50|113115.2|112915.2|113058.6|113008.6|113115.8|113014.6|113043|112915.2|28
1736207340000|2025-01-06 23:49:00|113066.8|113016.8|113045.5|112995.5|113066.8|113016.8|113045.5|112995.5|7
1736207360000|2025-01-06 23:49:20|113118.4|112918.4|113118.5|112918.5|113118.5|112918.5|113118.4|112918.4|2
1736207370000|2025-01-06 23:49:30|113118.1|112918.1|113118.3|112918.3|113118.4|112918.4|113117.8|112917.8|7
1736207380000|2025-01-06 23:49:40|113117.8|112917.8|113116.5|112916.5|113117.8|112917.8|113116.5|112916.5|3
1736207390000|2025-01-06 23:49:50|113116|112916|113043.5|112993.5|113116.5|113010|113043.5|112916|9
1736207400000|2025-01-06 23:50:00|113047.7|112997.7|113038.2|112988.2|113082.1|112997.7|113032.7|112949.5|8
1736207410000|2025-01-06 23:50:10|113052.2|113002.2|113052.3|113002.3|113059.1|113009.1|113052.2|113002.2|4
1736207420000|2025-01-06 23:50:20|113052.4|113002.4|113038.2|112988.2|113059.2|113009.2|113038.2|112988.2|7
1736207430000|2025-01-06 23:50:30|113113.8|112913.8|113113.8|112913.8|113113.8|112913.8|113113.8|112913.8|1
1736207440000|2025-01-06 23:50:40|113113.7|112913.7|113112|112912|113113.7|112913.7|113112|112912|4
1736207450000|2025-01-06 23:50:50|113112.6|112912.6|113027.2|112977.2|113112.6|113002.8|113010.6|112911.3|33
1736207460000|2025-01-06 23:51:00|113029.3|112979.3|113036.6|112986.6|113086.4|113005.5|113029.3|112943.6|22
1736207470000|2025-01-06 23:51:10|113036.4|112986.4|113045.4|112995.4|113051.8|113001.8|113033.3|112983.3|19
1736207480000|2025-01-06 23:51:20|113044.8|112994.8|113058.7|113008.7|113059.1|113009.1|113044.8|112994.8|5
1736207490000|2025-01-06 23:51:30|113059.5|113009.5|113045.3|112995.3|113086.9|113009.5|113045.1|112951.3|7
1736207500000|2025-01-06 23:51:40|113045.2|112995.2|113052.4|113002.4|113085.7|113002.7|113045.2|112952.9|6
1736207510000|2025-01-06 23:51:50|113052.3|113002.3|113050.4|113000.4|113052.3|113002.3|113047.5|112997.5|7
1736207520000|2025-01-06 23:52:00|113051|113001|113084.8|112951.6|113084.8|113001.4|113043.4|112951.4|10
1736207530000|2025-01-06 23:52:10|113065.4|113015.4|113085.4|112952.2|113085.4|113015.4|113065.4|112950.8|8
1736207540000|2025-01-06 23:52:20|113036.7|112986.7|113085.3|112952.3|113085.4|112986.7|113036.7|112952.1|7
1736207550000|2025-01-06 23:52:30|113120.5|112920.5|113121.4|112921.4|113121.9|112921.9|113120.5|112920.5|7
1736207560000|2025-01-06 23:52:40|113121.3|112921.3|113118.9|112918.9|113121.9|112921.9|113118.9|112918.9|8
1736207570000|2025-01-06 23:52:50|113033.4|112983.4|113041.2|112991.2|113086.5|112999.8|113027.9|112953.4|13
1736207590000|2025-01-06 23:53:10|113036.7|112986.7|113050.2|113000.2|113076.6|113000.3|113015.2|112945.7|7
1736207600000|2025-01-06 23:53:20|113050.3|113000.3|113050.3|113000.3|113050.3|113000.3|113050.3|113000.3|1
1736207610000|2025-01-06 23:53:30|113050.1|113000.1|113050.1|113000.1|113050.2|113000.2|113050.1|113000.1|3
1736207620000|2025-01-06 23:53:40|113050.4|113000.4|113110.1|112910.1|113110.3|113000.4|113050.4|112910|5
1736207630000|2025-01-06 23:53:50|113109|112909|113049.1|112999.1|113109|112999.1|113035.4|112909|7
1736207640000|2025-01-06 23:54:00|113074.5|112944.4|113042.9|112992.9|113074.5|113006.4|113042.9|112944.4|5
1736207650000|2025-01-06 23:54:10|113043.2|112993.2|113052.6|113002.6|113077.6|113002.7|113039|112947.5|8
1736207660000|2025-01-06 23:54:20|113077.8|112948|113049.3|112999.3|113077.8|113006.6|113043.2|112946.2|6
1736207670000|2025-01-06 23:54:30|113049.2|112999.2|113036.3|112986.3|113049.3|112999.3|113035.9|112985.9|6
1736207680000|2025-01-06 23:54:40|113036.5|112986.5|113048.8|112998.8|113075.7|113005.8|113036.4|112946|8
1736207690000|2025-01-06 23:54:50|113025.1|112975.1|113038.2|112988.2|113071.1|112998.6|113025.1|112941.5|11
1736207700000|2025-01-06 23:55:00|113037.9|112987.9|113039.7|112989.7|113051.4|113001.4|113037.8|112987.8|15
1736207710000|2025-01-06 23:55:10|113039.6|112989.6|113039.5|112989.5|113046.9|112996.9|113039.5|112989.5|4
1736207720000|2025-01-06 23:55:20|113046.9|112996.9|113043.4|112993.4|113049.6|112999.6|113036.7|112986.7|8
1736207730000|2025-01-06 23:55:30|113043.3|112993.3|113043.3|112993.3|113043.3|112993.3|113043.2|112993.2|3
1736207740000|2025-01-06 23:55:40|113043.2|112993.2|113037.5|112987.5|113070.5|112993.3|113037.5|112940.6|7
1736207750000|2025-01-06 23:55:50|113037.2|112987.2|113050.4|113000.4|113105.2|113003.1|113033.6|112905.2|14
1736207760000|2025-01-06 23:56:00|113037.3|112987.3|113043.9|112993.9|113050.5|113000.5|113037.3|112987.3|6
1736207770000|2025-01-06 23:56:10|113046.6|112996.6|113051.8|113001.8|113056|113006|113025.1|112975.1|15
1736207780000|2025-01-06 23:56:20|113051.7|113001.7|113041.4|112991.4|113058.1|113008.1|113034.3|112984.3|13
1736207790000|2025-01-06 23:56:30|113041.2|112991.2|113041.8|112991.8|113041.8|112991.8|113041.2|112991.2|3
1736207800000|2025-01-06 23:56:40|113041.9|112991.9|113056.9|113006.9|113075.3|113007|113041.8|112945.6|11
1736207810000|2025-01-06 23:56:50|113043.2|112993.2|113042.9|112992.9|113056.8|113006.8|113036|112986|7
1736207820000|2025-01-06 23:57:00|113056.8|113006.8|113043.8|112993.8|113056.8|113006.8|113043.4|112993.4|6
1736207830000|2025-01-06 23:57:10|113043.7|112993.7|113111.6|112911.6|113111.6|112993.9|113043.7|112911.6|4
1736207840000|2025-01-06 23:57:20|113110.2|112910.2|113111.9|112911.9|113111.9|112911.9|113110.2|112910.2|4
1736207850000|2025-01-06 23:57:30|113112|112912|113111.2|112911.2|113112|112912|113109.9|112909.9|8
1736207860000|2025-01-06 23:57:40|113111|112911|113057.2|113007.2|113111.2|113007.2|113044.5|112911|12
1736207870000|2025-01-06 23:57:50|113061.4|113011.4|113058|113008|113077.2|113011.4|113044.2|112947|15
1736207880000|2025-01-06 23:58:00|113057.8|113007.8|113077.7|112948.8|113077.7|113007.9|113043.6|112947.2|10
1736207890000|2025-01-06 23:58:10|113078|112949.2|113058|113008|113078|113008|113058|112947.3|10
1736207900000|2025-01-06 23:58:20|113113|112913|113112|112912|113113|112913|113111.1|112911.1|6
1736207910000|2025-01-06 23:58:30|113111.9|112911.9|113112.8|112912.8|113112.8|112912.8|113111.2|112911.2|9
1736207920000|2025-01-06 23:58:40|113112.6|112912.6|113047.7|112997.7|113112.8|113011|113047.3|112912.5|13
1736207930000|2025-01-06 23:58:50|113049.7|112999.7|113049.3|112999.3|113064.6|113014.6|113035.9|112985.9|13
1736207940000|2025-01-06 23:59:00|113049.2|112999.2|113082.6|112952.7|113082.6|112999.5|113049.2|112952.7|3
1736207950000|2025-01-06 23:59:10|113082.7|112952.8|113049.9|112999.9|113082.7|112999.9|113049.5|112952.6|8
1736207960000|2025-01-06 23:59:20|113049.8|112999.8|113119|112919|113119.4|112999.8|113049.4|112918.4|11
1736207970000|2025-01-06 23:59:30|113119.1|112919.1|113119.9|112919.9|113119.9|112919.9|113117.2|112917.2|10
1736207980000|2025-01-06 23:59:40|113120.1|112920.1|113045.8|112995.8|113121.1|112995.8|113045.2|112920.1|12
1736207990000|2025-01-06 23:59:50|113040|112990|113045.7|112995.7|113058.5|113008.5|113032.1|112982.1|16
1736208000000|2025-01-07 00:00:00|113042|112992|113062|113012|113081.7|113019.3|113042|112954.7|24
1736208010000|2025-01-07 00:00:10|113079.3|112953.2|113063|113013|113081.5|113013.4|113059.3|112951.4|19
1736208020000|2025-01-07 00:00:20|113081.1|112955|113057.1|113007.1|113081.1|113012.8|113046.4|112954.3|11
1736208030000|2025-01-07 00:00:30|113044.3|112994.3|113057.2|113007.2|113081.5|113007.8|113044.3|112949.2|16
1736208040000|2025-01-07 00:00:40|113057.1|113007.1|113057.2|113007.2|113081.4|113007.4|113045.4|112947.5|16
1736208050000|2025-01-07 00:00:50|113056.9|113006.9|113101.9|112976.1|113104|113024.1|113054.4|112953.6|29
1736208060000|2025-01-07 00:01:00|113066.1|113016.1|113073.4|113023.4|113112.2|113023.4|113064.1|112979.1|19
1736208070000|2025-01-07 00:01:10|113069.8|113019.8|113071|113021|113112.8|113031.2|113069.5|112981.9|19
1736208080000|2025-01-07 00:01:20|113070.9|113020.9|113078.3|113028.3|113140.3|113028.3|113070.9|112994|16
1736208090000|2025-01-07 00:01:30|113081.1|113031.1|113085.6|113035.6|113114.5|113036.2|113081.1|112982.5|22
1736208100000|2025-01-07 00:01:40|113085.5|113035.5|113085.2|113035.2|113085.5|113035.5|113084.1|113034.1|10
1736208110000|2025-01-07 00:01:50|113084.2|113034.2|113084.4|113034.4|113084.5|113034.5|113083.1|113033.1|10
1736208120000|2025-01-07 00:02:00|113084.3|113034.3|113150.7|112973.9|113151.1|113037.7|113084.3|112973|13
1736208130000|2025-01-07 00:02:10|113150.1|112973.3|113149.6|112973.1|113150.7|112974.3|113149.2|112972|8
1736208140000|2025-01-07 00:02:20|113150|112973.6|113087.3|113037.3|113152.4|113039.6|113082.7|112952.4|21
1736208150000|2025-01-07 00:02:30|113080.6|113030.6|113119.5|112992.2|113120.3|113037.6|113080.6|112988.1|17
1736208160000|2025-01-07 00:02:40|113118.9|112993|113106.3|112978.8|113118.9|113037|113069.9|112976.4|19
1736208170000|2025-01-07 00:02:50|113106.4|112979.5|113108.1|112981.8|113109.5|112983.2|113105.8|112979.4|14
1736208180000|2025-01-07 00:03:00|113108.9|112980.4|113108.5|112981.6|113109.3|112981.6|113108|112979.6|11
1736208190000|2025-01-07 00:03:10|113108.7|112981.7|113102|112974.4|113108.7|113013.5|113058.1|112973.5|13
1736208200000|2025-01-07 00:03:20|113102.5|112974.7|113057.9|113007.9|113103.6|113007.9|113057.8|112974.1|8
1736208210000|2025-01-07 00:03:30|113102.5|112974.5|113057|113007|113103|113007|113057|112973.5|8
1736208220000|2025-01-07 00:03:40|113102.8|112973.6|113137.4|112942.8|113137.4|113007.5|113056.9|112942.7|10
1736208230000|2025-01-07 00:03:50|113137.5|112942.7|113132.1|112942.8|113137.5|112942.8|113132.1|112942.2|8
1736208240000|2025-01-07 00:04:00|113136.3|112942.7|113057.9|113007.9|113139.5|113008.8|113057.6|112942.6|11
1736208250000|2025-01-07 00:04:10|113091|112956.6|113042.7|112992.7|113105.2|113008.7|113042.7|112938.8|24
1736208260000|2025-01-07 00:04:20|113094.4|112956.1|113090.7|112954.3|113096.8|112988.3|113038.3|112950.9|15
1736208270000|2025-01-07 00:04:30|113091.4|112954.9|113090.8|112954.9|113091.4|112955.4|113089.8|112954.4|11
1736208280000|2025-01-07 00:04:40|113091.1|112954.7|113091.4|112954.9|113091.5|112955.1|113091.1|112954.7|8
1736208290000|2025-01-07 00:04:50|113091.8|112955.4|113096|112959.8|113096|113009.5|113059.5|112954.7|15
1736208300000|2025-01-07 00:05:00|113095.4|112960.2|113105.1|112973|113108.6|113012.2|113059.3|112960.2|15
1736208310000|2025-01-07 00:05:10|113105.3|112971.4|113109.7|112980.1|113111|113026.2|113071.4|112971.4|14
1736208320000|2025-01-07 00:05:20|113109.9|112980|113106.2|112977.8|113109.9|112980.3|113102.2|112973.7|16
1736208330000|2025-01-07 00:05:30|113103.2|112974.8|113066.2|113016.2|113106.7|113023.8|113049|112966.7|33
1736208340000|2025-01-07 00:05:40|113060.3|113010.3|113049|112999|113060.3|113010.3|113049|112999|6
1736208350000|2025-01-07 00:05:50|113060.2|113010.2|113071.2|113021.2|113108.6|113022.1|113057.3|112968.8|42
1736208360000|2025-01-07 00:06:00|113071.9|113021.9|113071.6|113021.6|113105.5|113031.3|113065.4|112970.3|22
1736208370000|2025-01-07 00:06:10|113051.3|113001.3|113102|112971.1|113102|113018.3|113051.2|112966.9|27
1736208380000|2025-01-07 00:06:20|113099.3|112968.3|113055.7|113005.7|113105.1|113031.8|113051.7|112968.3|34
1736208390000|2025-01-07 00:06:30|113055.8|113005.8|113062.5|113012.5|113073.7|113023.7|113048.8|112998.8|16
1736208400000|2025-01-07 00:06:40|113062.7|113012.7|113054.4|113004.4|113106.8|113018.7|113054.4|112969.4|21
1736208410000|2025-01-07 00:06:50|113054.5|113004.5|113056.9|113006.9|113104.7|113022.2|113054.5|112970.2|33
1736208420000|2025-01-07 00:07:00|113107.2|112976.9|113059.7|113009.7|113107.5|113027.6|113054.5|112968.3|53
1736208430000|2025-01-07 00:07:10|113056.8|113006.8|113063|113013|113103.7|113026.1|113046|112971.7|39
1736208440000|2025-01-07 00:07:20|113062.3|113012.3|113058.9|113008.9|113101.9|113036.4|113058.9|112973.2|23
1736208450000|2025-01-07 00:07:30|113064.1|113014.1|113060.5|113010.5|113067|113017|113057.6|113007.6|16
1736208460000|2025-01-07 00:07:40|113066|113016|113067.5|113017.5|113108.6|113018.4|113061.2|112978.1|27
1736208470000|2025-01-07 00:07:50|113067.3|113017.3|113053.4|113003.4|113067.3|113017.3|113053.4|113003.4|16
1736208480000|2025-01-07 00:08:00|113049.5|112999.5|113066.6|113016.6|113105.4|113021.8|113049.1|112980|20
1736208490000|2025-01-07 00:08:10|113069.1|113019.1|113074.2|113024.2|113074.2|113024.2|113050.2|113000.2|13
1736208500000|2025-01-07 00:08:20|113074.4|113024.4|113076.7|113026.7|113076.7|113026.7|113066.7|113016.7|13
1736208510000|2025-01-07 00:08:30|113067.7|113017.7|113077.1|113027.1|113077.1|113027.1|113067.7|113017.7|3
1736208520000|2025-01-07 00:08:40|113067.7|113017.7|113066.8|113016.8|113077.1|113027.1|113063|113013|14
1736208530000|2025-01-07 00:08:50|113066.9|113016.9|113067.8|113017.8|113068.1|113018.1|113066.9|113016.9|5
1736208540000|2025-01-07 00:09:00|113067.7|113017.7|113067.6|113017.6|113067.7|113017.7|113067.6|113017.6|2
1736208550000|2025-01-07 00:09:10|113067.7|113017.7|113067.6|113017.6|113069.6|113019.6|113065.5|113015.5|11
1736208560000|2025-01-07 00:09:20|113067.5|113017.5|113067|113017|113067.5|113017.5|113066.4|113016.4|11
1736208570000|2025-01-07 00:09:30|113067.1|113017.1|113066|113016|113067.1|113017.1|113066|113016|7
1736208580000|2025-01-07 00:09:40|113065.6|113015.6|113067|113017|113067|113017|113065.6|113015.6|10
1736208590000|2025-01-07 00:09:50|113132.5|112951.6|113131.6|112951|113132.5|112952.4|113131.2|112950.6|12
1736208600000|2025-01-07 00:10:00|113130.9|112950.7|113065.3|113015.3|113132.6|113018.3|113061.1|112950.7|19
1736208610000|2025-01-07 00:10:10|113065|113015|113068.6|113018.6|113068.6|113018.6|113061.7|113011.7|17
1736208620000|2025-01-07 00:10:20|113068.9|113018.9|113070.3|113020.3|113070.3|113020.3|113067|113017|12
1736208630000|2025-01-07 00:10:30|113066.4|113016.4|113068.5|113018.5|113074.9|113024.9|113065.2|113015.2|19
1736208640000|2025-01-07 00:10:40|113068.9|113018.9|113071|113021|113077.6|113027.6|113066|113016|16
1736208650000|2025-01-07 00:10:50|113070.9|113020.9|113066|113016|113071.3|113021.3|113045.9|112995.9|23
1736208660000|2025-01-07 00:11:00|113066.1|113016.1|113065.8|113015.8|113066.2|113016.2|113065.8|113015.8|8
1736208670000|2025-01-07 00:11:10|113065.7|113015.7|113063.5|113013.5|113066.5|113016.5|113052.8|113002.8|21
1736208680000|2025-01-07 00:11:20|113063.6|113013.6|113064.6|113014.6|113065.6|113015.6|113061.1|113011.1|13
1736208690000|2025-01-07 00:11:30|113064.7|113014.7|113064.6|113014.6|113064.7|113014.7|113055.2|113005.2|15
1736208700000|2025-01-07 00:11:40|113064.7|113014.7|113064.7|113014.7|113065.1|113015.1|113064.5|113014.5|8
1736208710000|2025-01-07 00:11:50|113064.6|113014.6|113064.6|113014.6|113095.7|113022.3|113058.4|112970.7|20
1736208720000|2025-01-07 00:12:00|113067|113017|113069.4|113019.4|113070|113020|113060.9|113010.9|17
1736208730000|2025-01-07 00:12:10|113069.3|113019.3|113072|113022|113078.5|113028.5|113067.9|113017.9|17
1736208740000|2025-01-07 00:12:20|113071.9|113021.9|113070.3|113020.3|113072.1|113022.1|113070|113020|10
1736208750000|2025-01-07 00:12:30|113069.5|113019.5|113069.5|113019.5|113076|113026|113065.4|113015.4|24
1736208760000|2025-01-07 00:12:40|113069.6|113019.6|113062.2|113012.2|113069.6|113019.6|113061.9|113011.9|8
1736208770000|2025-01-07 00:12:50|113062.3|113012.3|113084.2|113034.2|113084.4|113034.4|113060|113010|21
1736208780000|2025-01-07 00:13:00|113078.1|113028.1|113084.9|113034.9|113085.1|113035.1|113077.5|113027.5|14
1736208790000|2025-01-07 00:13:10|113085.1|113035.1|113078.3|113028.3|113085.1|113035.1|113078.2|113028.2|8
1736208800000|2025-01-07 00:13:20|113078.2|113028.2|113077.1|113027.1|113079.5|113029.5|113077.1|113027.1|11
1736208810000|2025-01-07 00:13:30|113077.4|113027.4|113079.5|113029.5|113080.6|113030.6|113076.4|113026.4|18
1736208820000|2025-01-07 00:13:40|113079.6|113029.6|113081.4|113031.4|113082.3|113032.3|113079.5|113029.5|11
1736208830000|2025-01-07 00:13:50|113082.4|113032.4|113080.4|113030.4|113082.4|113032.4|113080.4|113030.4|6
1736208840000|2025-01-07 00:14:00|113081.3|113031.3|113079.7|113029.7|113081.3|113031.3|113078.5|113028.5|6
1736208850000|2025-01-07 00:14:10|113079.6|113029.6|113078.2|113028.2|113080.4|113030.4|113072.8|113022.8|11
1736208860000|2025-01-07 00:14:20|113078.9|113028.9|113078.1|113028.1|113089|113039|113061|113011|25
1736208870000|2025-01-07 00:14:30|113078|113028|113078.5|113028.5|113078.5|113028.5|113078|113028|4
1736208880000|2025-01-07 00:14:40|113078.6|113028.6|113083.6|113033.6|113094.5|113044.5|113076.2|113026.2|9
1736208890000|2025-01-07 00:14:50|113078.4|113028.4|113078.7|113028.7|113084.5|113034.5|113078.4|113028.4|14
1736208900000|2025-01-07 00:15:00|113076.6|113026.6|113076.6|113026.6|113077.8|113027.8|113075.3|113025.3|13
1736208910000|2025-01-07 00:15:10|113076.7|113026.7|113076.4|113026.4|113076.7|113026.7|113076.4|113026.4|3
1736208920000|2025-01-07 00:15:20|113076.3|113026.3|113076.2|113026.2|113076.3|113026.3|113076.1|113026.1|7
1736208930000|2025-01-07 00:15:30|113076.4|113026.4|113136.6|112961.2|113137.6|113026.4|113076.4|112961.2|8
1736208940000|2025-01-07 00:15:40|113137|112961.7|113080|113030|113137|113040.9|113074|112961.7|21
1736208950000|2025-01-07 00:15:50|113080.1|113030.1|113080.7|113030.7|113081.2|113031.2|113079.9|113029.9|9
1736208960000|2025-01-07 00:16:00|113080.5|113030.5|113078|113028|113082.7|113032.7|113077.8|113027.8|19
1736208970000|2025-01-07 00:16:10|113081.2|113031.2|113075.6|113025.6|113083.5|113033.5|113071.3|113021.3|16
1736208980000|2025-01-07 00:16:20|113069.6|113019.6|113075.2|113025.2|113080.6|113030.6|113066.8|113016.8|14
1736208990000|2025-01-07 00:16:30|113067|113017|113067.2|113017.2|113067.2|113017.2|113067|113017|3
1736209000000|2025-01-07 00:16:40|113067.3|113017.3|113079.6|113029.6|113107.6|113036|113067.3|112980|22
1736209010000|2025-01-07 00:16:50|113081|113031|113071.9|113021.9|113087.4|113037.4|113071.9|113021.9|9
1736209020000|2025-01-07 00:17:00|113072.2|113022.2|113082.4|113032.4|113100.2|113050.2|113068.3|113018.3|16
1736209030000|2025-01-07 00:17:10|113086.6|113036.6|113082.2|113032.2|113092.8|113042.8|113064.3|113014.3|40
1736209040000|2025-01-07 00:17:20|113075.4|113025.4|113088.3|113038.3|113093.8|113043.8|113069|113019|58
1736209050000|2025-01-07 00:17:30|113088.7|113038.7|113082.7|113032.7|113088.7|113038.7|113060.8|113010.8|32
1736209060000|2025-01-07 00:17:40|113074.7|113024.7|113085.4|113035.4|113134.6|113055.2|113073.4|113005.4|46
1736209070000|2025-01-07 00:17:50|113087.8|113037.8|113094.7|113044.7|113094.7|113044.7|113078|113028|14
1736209080000|2025-01-07 00:18:00|113087.9|113037.9|113085.9|113035.9|113097.3|113047.3|113081.3|113031.3|32
1736209090000|2025-01-07 00:18:10|113089.6|113039.6|113071.4|113021.4|113093.4|113043.4|113071.4|113021.4|26
1736209100000|2025-01-07 00:18:20|113073.8|113023.8|113087.9|113037.9|113093.5|113043.5|113072.1|113022.1|15
1736209110000|2025-01-07 00:18:30|113086.1|113036.1|113086.4|113036.4|113096.5|113046.5|113080.3|113030.3|40
1736209120000|2025-01-07 00:18:40|113085.6|113035.6|113081.7|113031.7|113089.6|113039.6|113072.6|113022.6|18
1736209130000|2025-01-07 00:18:50|113076|113026|113091.5|113041.5|113091.5|113041.5|113076|113026|10
1736209140000|2025-01-07 00:19:00|113091.4|113041.4|113089.3|113039.3|113091.4|113041.4|113077.7|113027.7|17
1736209150000|2025-01-07 00:19:10|113086.5|113036.5|113073.8|113023.8|113094.9|113044.9|113073.8|113023.8|14
1736209160000|2025-01-07 00:19:20|113079.1|113029.1|113082.9|113032.9|113094.9|113044.9|113065.8|113015.8|24
1736209170000|2025-01-07 00:19:30|113082.8|113032.8|113075.3|113025.3|113082.9|113032.9|113075.1|113025.1|16
1736209180000|2025-01-07 00:19:40|113080.6|113030.6|113073.6|113023.6|113139|113053.4|113073.4|113012.8|46
1736209190000|2025-01-07 00:19:50|113077.9|113027.9|113068.4|113018.4|113078.5|113028.5|113068.4|113018.4|24
1736209200000|2025-01-07 00:20:00|113072.5|113022.5|113072.9|113022.9|113078|113028|113069.3|113019.3|17
1736209210000|2025-01-07 00:20:10|113073.1|113023.1|113078.5|113028.5|113078.7|113028.7|113072.4|113022.4|11
1736209220000|2025-01-07 00:20:20|113078.2|113028.2|113074.6|113024.6|113079.5|113029.5|113074.6|113024.6|5
1736209230000|2025-01-07 00:20:30|113079.7|113029.7|113078.3|113028.3|113081.5|113031.5|113075.9|113025.9|12
1736209240000|2025-01-07 00:20:40|113078.4|113028.4|113074.3|113024.3|113079.5|113029.5|113074.3|113024.3|7
1736209250000|2025-01-07 00:20:50|113076.5|113026.5|113074.6|113024.6|113119.3|113032.8|113074.6|112988.4|10
1736209260000|2025-01-07 00:21:00|113074.4|113024.4|113076.4|113026.4|113117.7|113031.5|113074.4|112991.8|11
1736209270000|2025-01-07 00:21:10|113117.7|112991.8|113087.3|113037.3|113117.7|113037.7|113076.5|112980.3|14
1736209280000|2025-01-07 00:21:20|113087.1|113037.1|113087.5|113037.5|113094.7|113044.7|113087.1|113037.1|9
1736209290000|2025-01-07 00:21:30|113089.9|113039.9|113081.8|113031.8|113089.9|113039.9|113079|113029|14
1736209300000|2025-01-07 00:21:40|113081.5|113031.5|113081.8|113031.8|113082.4|113032.4|113078.3|113028.3|8
1736209310000|2025-01-07 00:21:50|113081.7|113031.7|113079.5|113029.5|113090.4|113040.4|113061.3|113011.3|39
1736209320000|2025-01-07 00:22:00|113079.6|113029.6|113084.5|113034.5|113088.6|113038.6|113072.5|113022.5|40
1736209330000|2025-01-07 00:22:10|113080|113030|113087.7|113037.7|113087.7|113037.7|113080|113030|9
1736209340000|2025-01-07 00:22:20|113083.1|113033.1|113073.9|113023.9|113083.4|113033.4|113073.9|113023.9|13
1736209350000|2025-01-07 00:22:30|113079|113029|113081.9|113031.9|113081.9|113031.9|113079|113029|12
1736209360000|2025-01-07 00:22:40|113082.1|113032.1|113078.5|113028.5|113086.7|113036.7|113078.5|113028.5|11
1736209370000|2025-01-07 00:22:50|113078.7|113028.7|113086.9|113036.9|113086.9|113036.9|113060.7|113010.7|19
1736209380000|2025-01-07 00:23:00|113073.1|113023.1|113079.3|113029.3|113087.7|113037.7|113069|113019|33
1736209390000|2025-01-07 00:23:10|113079.7|113029.7|113075|113025|113088.6|113038.6|113075|113025|14
1736209400000|2025-01-07 00:23:20|113074.9|113024.9|113074.7|113024.7|113079.5|113029.5|113074.7|113024.7|5
1736209410000|2025-01-07 00:23:30|113074.6|113024.6|113078.6|113028.6|113078.6|113028.6|113074.6|113024.6|2
1736209420000|2025-01-07 00:23:40|113075.4|113025.4|113079.9|113029.9|113085.4|113035.4|113064.5|113014.5|18
1736209430000|2025-01-07 00:23:50|113080.6|113030.6|113078.7|113028.7|113081.5|113031.5|113078|113028|11
1736209440000|2025-01-07 00:24:00|113084.1|113034.1|113079.4|113029.4|113087|113037|113078.6|113028.6|13
1736209450000|2025-01-07 00:24:10|113079.6|113029.6|113070|113020|113092.2|113042.2|113070|113020|34
1736209460000|2025-01-07 00:24:20|113072.4|113022.4|113079.2|113029.2|113093.7|113043.7|113067|113017|21
1736209470000|2025-01-07 00:24:30|113073.8|113023.8|113073.6|113023.6|113080.3|113030.3|113067.1|113017.1|17
1736209480000|2025-01-07 00:24:40|113079.4|113029.4|113079.3|113029.3|113080.1|113030.1|113067.6|113017.6|24
1736209490000|2025-01-07 00:24:50|113079.5|113029.5|113078.7|113028.7|113080|113030|113064.6|113014.6|19
1736209510000|2025-01-07 00:25:10|113069.8|113019.8|113069.9|113019.9|113069.9|113019.9|113069.8|113019.8|2
1736209520000|2025-01-07 00:25:20|113066.7|113016.7|113076.9|113026.9|113077.6|113027.6|113062|113012|8
1736209530000|2025-01-07 00:25:30|113072.7|113022.7|113074.5|113024.5|113079.2|113029.2|113068|113018|9
1736209540000|2025-01-07 00:25:40|113076.1|113026.1|113076.1|113026.1|113076.1|113026.1|113076.1|113026.1|1
1736209550000|2025-01-07 00:25:50|113075.4|113025.4|113074.8|113024.8|113080.1|113030.1|113063.8|113013.8|57
1736209560000|2025-01-07 00:26:00|113075.3|113025.3|113076.6|113026.6|113080.2|113030.2|113075.1|113025.1|15
1736209570000|2025-01-07 00:26:10|113072.8|113022.8|113074.6|113024.6|113078.7|113028.7|113072.8|113022.8|45
1736209580000|2025-01-07 00:26:20|113073.8|113023.8|113078.3|113028.3|113078.9|113028.9|113072.4|113022.4|25
1736209590000|2025-01-07 00:26:30|113078.4|113028.4|113078.1|113028.1|113080.3|113030.3|113077.9|113027.9|9
1736209600000|2025-01-07 00:26:40|113072.2|113022.2|113072.4|113022.4|113072.8|113022.8|113071.9|113021.9|9
1736209610000|2025-01-07 00:26:50|113077.7|113027.7|113077.6|113027.6|113078|113028|113077.5|113027.5|6
1736209620000|2025-01-07 00:27:00|113077.4|113027.4|113130.8|112969.5|113130.8|113027.5|113077.4|112969.5|4
1736209630000|2025-01-07 00:27:10|113130.7|112969.6|113082.4|113032.4|113130.8|113040.3|113068.6|112969.3|23
1736209640000|2025-01-07 00:27:20|113088|113038|113078.7|113028.7|113089.5|113039.5|113070.8|113020.8|39
1736209650000|2025-01-07 00:27:30|113078.1|113028.1|113123.1|112991.4|113123.1|113044.4|113073.1|112990.5|29
1736209660000|2025-01-07 00:27:40|113123.2|112990.4|113121.1|112995.5|113123.2|113033.4|113080.4|112989.9|11
1736209670000|2025-01-07 00:27:50|113121|112995.6|113121|112990.6|113121.3|112995.6|113120.9|112990.1|9
1736209680000|2025-01-07 00:28:00|113120.8|112990.5|113127|113000.3|113132.7|113000.3|113120.8|112976.8|13
1736209690000|2025-01-07 00:28:10|113127.1|113027.9|113103|113053|113144.7|113053|113077.9|113009.6|41
1736209700000|2025-01-07 00:28:20|113103.7|113053.7|113095.7|113045.7|113109.4|113059.4|113095.7|113045.7|8
1736209710000|2025-01-07 00:28:30|113098.8|113048.8|113084.6|113034.6|113115.7|113065.7|113068.3|113018.3|42
1736209720000|2025-01-07 00:28:40|113079.1|113029.1|113079.7|113029.7|113090.7|113040.7|113077.1|113027.1|56
1736209730000|2025-01-07 00:28:50|113090.5|113040.5|113090.1|113040.1|113100.6|113050.6|113074.7|113024.7|36
1736209740000|2025-01-07 00:29:00|113089.7|113039.7|113107.8|113057.8|113120.8|113070.8|113080.5|113030.5|27
1736209750000|2025-01-07 00:29:10|113103.3|113053.3|113107.3|113057.3|113107.7|113057.7|113094.2|113044.2|12
1736209760000|2025-01-07 00:29:20|113107.2|113057.2|113107.9|113057.9|113116.5|113066.5|113098.4|113048.4|6
1736209770000|2025-01-07 00:29:30|113107.2|113057.2|113158.9|113002.1|113159.1|113057.2|113098.5|113001|9
1736209780000|2025-01-07 00:29:40|113160.3|112999.8|113110.7|113060.7|113160.5|113070.1|113098.9|112999.5|10
1736209790000|2025-01-07 00:29:50|113112.3|113062.3|113105|113055|113120.5|113070.5|113102.6|113052.6|22
1736209800000|2025-01-07 00:30:00|113107.9|113057.9|113092|113042|113110.5|113060.5|113092|113042|16
1736209810000|2025-01-07 00:30:10|113095|113045|113110.1|113060.1|113110.4|113060.4|113090.3|113040.3|19
1736209820000|2025-01-07 00:30:20|113104.6|113054.6|113105.3|113055.3|113105.4|113055.4|113104.6|113054.6|4
1736209830000|2025-01-07 00:30:30|113105.5|113055.5|113105.5|113055.5|113105.5|113055.5|113105.5|113055.5|1
1736209840000|2025-01-07 00:30:40|113101.5|113051.5|113105.3|113055.3|113108.3|113058.3|113101.5|113051.5|9
1736209850000|2025-01-07 00:30:50|113114.8|113064.8|113106.5|113056.5|113114.9|113064.9|113100|113050|10
1736209860000|2025-01-07 00:31:00|113106.6|113056.6|113099.6|113049.6|113112.8|113062.8|113099.6|113049.6|14
1736209870000|2025-01-07 00:31:10|113099.7|113049.7|113108.5|113058.5|113112.4|113062.4|113099.7|113049.7|17
1736209880000|2025-01-07 00:31:20|113100|113050|113101|113051|113111.3|113061.3|113097.2|113047.2|26
1736209890000|2025-01-07 00:31:30|113101.9|113051.9|113105.1|113055.1|113105.4|113055.4|113096.4|113046.4|39
1736209900000|2025-01-07 00:31:40|113105|113055|113106.3|113056.3|113106.3|113056.3|113100.5|113050.5|4
1736209910000|2025-01-07 00:31:50|113106.2|113056.2|113106.3|113056.3|113106.3|113056.3|113106.2|113056.2|2
1736209920000|2025-01-07 00:32:00|113106.2|113056.2|113153.6|113007|113154.2|113056.2|113106.2|113006.9|6
1736209930000|2025-01-07 00:32:10|113154.5|113006.9|113107.5|113057.5|113154.5|113064.2|113106.7|113006.9|13
1736209940000|2025-01-07 00:32:20|113107.7|113057.7|113106.8|113056.8|113110.6|113060.6|113106.4|113056.4|7
1736209950000|2025-01-07 00:32:30|113101.3|113051.3|113106.5|113056.5|113106.5|113056.5|113101.2|113051.2|10
1736209960000|2025-01-07 00:32:40|113106.1|113056.1|113111.1|113061.1|113111.1|113061.1|113106|113056|3
1736209970000|2025-01-07 00:32:50|113105.6|113055.6|113158.3|113008|113159.2|113056.1|113105.6|113007.4|11
1736209980000|2025-01-07 00:33:00|113158.1|113007.7|113105.4|113055.4|113160|113057.7|113105.4|113005.2|11
1736209990000|2025-01-07 00:33:10|113103.7|113053.7|113104|113054|113144.8|113054|113103.7|113017.2|8
1736210000000|2025-01-07 00:33:20|113104.1|113054.1|113104|113054|113104.1|113054.1|113103.8|113053.8|5
1736210010000|2025-01-07 00:33:30|113104.2|113054.2|113135.8|112985.7|113146.6|113058.3|113078.3|112977|31
1736210020000|2025-01-07 00:33:40|113127.8|112981.7|113127|112983.3|113127.8|112983.3|113125.6|112981.7|10
1736210030000|2025-01-07 00:33:50|113126.9|112983.2|113129.2|112982.8|113129.8|112986.9|113126.9|112982.1|12
1736210040000|2025-01-07 00:34:00|113130.1|112980.2|113122|112982|113130.1|112993.5|113121.9|112980.2|18
1736210050000|2025-01-07 00:34:10|113126.2|112986.4|113122|112987|113126.6|112992.1|113121.6|112986.4|15
1736210060000|2025-01-07 00:34:20|113126.5|112986.7|113077|113027|113126.5|113031.4|113077|112986.7|19
1736210070000|2025-01-07 00:34:30|113076.9|113026.9|113077.6|113027.6|113077.6|113027.6|113073.3|113023.3|7
1736210080000|2025-01-07 00:34:40|113080.5|113030.5|113087.8|113037.8|113087.8|113037.8|113076.2|113026.2|16
1736210090000|2025-01-07 00:34:50|113088.1|113038.1|113078.6|113028.6|113088.1|113038.1|113077.8|113027.8|8
1736210100000|2025-01-07 00:35:00|113082.3|113032.3|113078.5|113028.5|113082.3|113032.3|113078.4|113028.4|7
1736210110000|2025-01-07 00:35:10|113084.9|113034.9|113085.3|113035.3|113085.3|113035.3|113080.3|113030.3|11
1736210120000|2025-01-07 00:35:20|113084.3|113034.3|113083.3|113033.3|113084.3|113034.3|113075.9|113025.9|11
1736210130000|2025-01-07 00:35:30|113082.2|113032.2|113083|113033|113083.1|113033.1|113082.1|113032.1|4
1736210140000|2025-01-07 00:35:40|113082.5|113032.5|113074.2|113024.2|113084|113034|113074.2|113024.2|14
1736210150000|2025-01-07 00:35:50|113074.1|113024.1|113077.3|113027.3|113077.3|113027.3|113074|113024|5
1736210160000|2025-01-07 00:36:00|113081.1|113031.1|113083|113033|113083|113033|113074|113024|12
1736210170000|2025-01-07 00:36:10|113083.1|113033.1|113082.4|113032.4|113083.4|113033.4|113078.7|113028.7|9
1736210180000|2025-01-07 00:36:20|113082.3|113032.3|113081.8|113031.8|113089.3|113039.3|113078.1|113028.1|11
1736210190000|2025-01-07 00:36:30|113081.7|113031.7|113085.2|113035.2|113089.4|113039.4|113081.7|113031.7|7
1736210200000|2025-01-07 00:36:40|113089.6|113039.6|113079.9|113029.9|113091.3|113041.3|113079.9|113029.9|11
1736210210000|2025-01-07 00:36:50|113079.8|113029.8|113087.2|113037.2|113087.5|113037.5|113079.2|113029.2|10
1736210220000|2025-01-07 00:37:00|113079.3|113029.3|113087.2|113037.2|113087.2|113037.2|113079.3|113029.3|2
1736210230000|2025-01-07 00:37:10|113079|113029|113081.6|113031.6|113082.8|113032.8|113078.7|113028.7|9
1736210240000|2025-01-07 00:37:20|113081.7|113031.7|113082.8|113032.8|113101.5|113051.5|113075|113025|32
1736210250000|2025-01-07 00:37:30|113082.6|113032.6|113083.7|113033.7|113095.9|113045.9|113070.1|113020.1|45
1736210260000|2025-01-07 00:37:40|113083.5|113033.5|113078.6|113028.6|113083.5|113033.5|113078.6|113028.6|4
1736210270000|2025-01-07 00:37:50|113083.4|113033.4|113082.9|113032.9|113083.4|113033.4|113082.9|113032.9|3
1736210280000|2025-01-07 00:38:00|113078.9|113028.9|113078|113028|113078.9|113028.9|113072.7|113022.7|5
1736210290000|2025-01-07 00:38:10|113077.9|113027.9|113074.5|113024.5|113088.1|113038.1|113074.5|113024.5|6
1736210300000|2025-01-07 00:38:20|113079.3|113029.3|113078.1|113028.1|113079.3|113029.3|113078.1|113028.1|6
1736210310000|2025-01-07 00:38:30|113087.1|113037.1|113087.1|113037.1|113087.1|113037.1|113087.1|113037.1|1
1736210320000|2025-01-07 00:38:40|113078.9|113028.9|113131.8|112976.4|113131.8|113029|113078.9|112976.1|6
1736210330000|2025-01-07 00:38:50|113132.1|112976.5|113131.9|112976.2|113132.4|112976.7|113131.8|112976.2|11
1736210340000|2025-01-07 00:39:00|113132.8|112976.1|113087|113037|113132.8|113037|113087|112976|6
1736210350000|2025-01-07 00:39:10|113073.3|113023.3|113078.3|113028.3|113082.8|113032.8|113070.4|113020.4|29
1736210360000|2025-01-07 00:39:20|113083.1|113033.1|113087.9|113037.9|113092.4|113042.4|113075.6|113025.6|11
1736210370000|2025-01-07 00:39:30|113072|113022|113078.3|113028.3|113085.4|113035.4|113072|113022|39
1736210380000|2025-01-07 00:39:40|113073.9|113023.9|113092.6|113042.6|113093.3|113043.3|113073.5|113023.5|41
1736210390000|2025-01-07 00:39:50|113077.8|113027.8|113087.6|113037.6|113087.9|113037.9|113073.6|113023.6|18
1736210400000|2025-01-07 00:40:00|113083.7|113033.7|113089.3|113039.3|113089.3|113039.3|113072.4|113022.4|8
1736210410000|2025-01-07 00:40:10|113073|113023|113077.4|113027.4|113092.7|113042.7|113070.9|113020.9|14
1736210420000|2025-01-07 00:40:20|113077.5|113027.5|113079.2|113029.2|113079.4|113029.4|113077.5|113027.5|7
1736210430000|2025-01-07 00:40:30|113079.3|113029.3|113078.8|113028.8|113079.3|113029.3|113073.3|113023.3|13
1736210440000|2025-01-07 00:40:40|113078.7|113028.7|113074|113024|113079.3|113029.3|113074|113024|6
1736210450000|2025-01-07 00:40:50|113073.6|113023.6|113073.3|113023.3|113073.7|113023.7|113073.3|113023.3|6
1736210460000|2025-01-07 00:41:00|113073.4|113023.4|113078.7|113028.7|113078.7|113028.7|113073.2|113023.2|8
1736210470000|2025-01-07 00:41:10|113078.9|113028.9|113078.2|113028.2|113078.9|113028.9|113078.1|113028.1|7
1736210480000|2025-01-07 00:41:20|113078.1|113028.1|113078.3|113028.3|113078.4|113028.4|113076|113026|10
1736210490000|2025-01-07 00:41:30|113078.6|113028.6|113074.7|113024.7|113079|113029|113073.1|113023.1|8
1736210500000|2025-01-07 00:41:40|113078.7|113028.7|113078.2|113028.2|113078.7|113028.7|113072.8|113022.8|9
1736210510000|2025-01-07 00:41:50|113078.3|113028.3|113078.1|113028.1|113078.3|113028.3|113078.1|113028.1|3
1736210520000|2025-01-07 00:42:00|113073.5|113023.5|113078.7|113028.7|113078.9|113028.9|113073.5|113023.5|10
1736210530000|2025-01-07 00:42:10|113078.6|113028.6|113082|113032|113082|113032|113066.8|113016.8|10
1736210540000|2025-01-07 00:42:20|113077.8|113027.8|113077.2|113027.2|113078.2|113028.2|113077.2|113027.2|5
1736210550000|2025-01-07 00:42:30|113077.1|113027.1|113077.4|113027.4|113077.5|113027.5|113077.1|113027.1|6
1736210560000|2025-01-07 00:42:40|113077.3|113027.3|113122.4|112964.8|113131.9|113028.3|113072.5|112964.8|16
1736210570000|2025-01-07 00:42:50|113124.1|112964.6|113128.7|112970.6|113128.7|112971.6|113124.1|112964.6|12
1736210580000|2025-01-07 00:43:00|113128.6|112970.5|113078.6|113028.6|113128.6|113031.4|113064.7|112969.6|12
1736210590000|2025-01-07 00:43:10|113080.6|113030.6|113077.1|113027.1|113081.2|113031.2|113064.7|113014.7|21
1736210600000|2025-01-07 00:43:20|113077.3|113027.3|113077.7|113027.7|113077.9|113027.9|113077.3|113027.3|11
1736210610000|2025-01-07 00:43:30|113077.9|113027.9|113077.4|113027.4|113077.9|113027.9|113077.3|113027.3|7
1736210620000|2025-01-07 00:43:40|113077.8|113027.8|113078.1|113028.1|113080.2|113030.2|113077.7|113027.7|12
1736210630000|2025-01-07 00:43:50|113073.2|113023.2|113072.6|113022.6|113073.2|113023.2|113072.4|113022.4|5
1736210640000|2025-01-07 00:44:00|113077.8|113027.8|113078.2|113028.2|113083.6|113033.6|113077.7|113027.7|6
1736210650000|2025-01-07 00:44:10|113077.9|113027.9|113126.5|112975.2|113131.7|113028.5|113073.2|112975.2|7
1736210660000|2025-01-07 00:44:20|113126.3|112974.9|113076.9|113026.9|113132.2|113028.1|113070.9|112974.4|16
1736210670000|2025-01-07 00:44:30|113072.5|113022.5|113072.5|113022.5|113072.5|113022.5|113067.1|113017.1|7
1736210680000|2025-01-07 00:44:40|113072.4|113022.4|113077.1|113027.1|113077.1|113027.1|113072.3|113022.3|8
1736210690000|2025-01-07 00:44:50|113072.3|113022.3|113072.3|113022.3|113077.1|113027.1|113072.3|113022.3|9
1736210700000|2025-01-07 00:45:00|113072.4|113022.4|113072|113022|113126.1|113026.2|113066.8|112970.9|12
1736210710000|2025-01-07 00:45:10|113072.3|113022.3|113073.2|113023.2|113077.5|113027.5|113061.6|113011.6|17
1736210720000|2025-01-07 00:45:20|113073.1|113023.1|113078.7|113028.7|113078.7|113028.7|113072.2|113022.2|10
1736210730000|2025-01-07 00:45:30|113073.1|113023.1|113076.5|113026.5|113083.7|113033.7|113073.1|113023.1|10
1736210740000|2025-01-07 00:45:40|113077.9|113027.9|113073|113023|113077.9|113027.9|113073|113023|6
1736210750000|2025-01-07 00:45:50|113127.5|112972.7|113074.3|113024.3|113129.5|113028.9|113071.2|112972.2|18
1736210760000|2025-01-07 00:46:00|113074.1|113024.1|113073.3|113023.3|113074.1|113024.1|113073.2|113023.2|5
1736210770000|2025-01-07 00:46:10|113073.5|113023.5|113071.5|113021.5|113073.9|113023.9|113070.6|113020.6|14
1736210780000|2025-01-07 00:46:20|113071.6|113021.6|113071.6|113021.6|113071.7|113021.7|113071.5|113021.5|6
1736210790000|2025-01-07 00:46:30|113071.7|113021.7|113071.5|113021.5|113074|113024|113070.9|113020.9|14
1736210800000|2025-01-07 00:46:40|113076.4|113026.4|113071.5|113021.5|113076.4|113026.4|113071.5|113021.5|4
1736210810000|2025-01-07 00:46:50|113071.6|113021.6|113072.6|113022.6|113077.4|113027.4|113068.8|113018.8|16
1736210820000|2025-01-07 00:47:00|113072.5|113022.5|113071.3|113021.3|113076.6|113026.6|113071.3|113021.3|8
1736210830000|2025-01-07 00:47:10|113071.4|113021.4|113071.7|113021.7|113071.7|113021.7|113071.3|113021.3|7
1736210840000|2025-01-07 00:47:20|113071.6|113021.6|113073.2|113023.2|113077|113027|113064.5|113014.5|22
1736210850000|2025-01-07 00:47:30|113071|113021|113071.2|113021.2|113080.6|113030.6|113071|113021|9
1736210860000|2025-01-07 00:47:40|113071.1|113021.1|113071.3|113021.3|113076.4|113026.4|113070.9|113020.9|13
1736210870000|2025-01-07 00:47:50|113071.8|113021.8|113071.3|113021.3|113076.5|113026.5|113071.2|113021.2|10
1736210880000|2025-01-07 00:48:00|113069.3|113019.3|113080.5|113030.5|113080.5|113030.5|113068.1|113018.1|8
1736210890000|2025-01-07 00:48:10|113076.4|113026.4|113080.2|113030.2|113080.5|113030.5|113076.4|113026.4|6
1736210900000|2025-01-07 00:48:20|113071.5|113021.5|113080.3|113030.3|113080.4|113030.4|113068.6|113018.6|11
1736210910000|2025-01-07 00:48:30|113076.2|113026.2|113076.1|113026.1|113076.2|113026.2|113071.5|113021.5|4
1736210920000|2025-01-07 00:48:40|113071.1|113021.1|113078.3|113028.3|113079.2|113029.2|113071.1|113021.1|8
1736210930000|2025-01-07 00:48:50|113070.1|113020.1|113072|113022|113076.3|113026.3|113070.1|113020.1|11
1736210940000|2025-01-07 00:49:00|113071.9|113021.9|113070.6|113020.6|113076.1|113026.1|113070.6|113020.6|4
1736210950000|2025-01-07 00:49:10|113070.5|113020.5|113072.1|113022.1|113124.8|113022.9|113070.5|112969.5|13
1736210960000|2025-01-07 00:49:20|113067.7|113017.7|113068.9|113018.9|113072.7|113022.7|113046.3|112996.3|17
1736210970000|2025-01-07 00:49:30|113068.7|113018.7|113074|113024|113075.8|113025.8|113068.6|113018.6|11
1736210980000|2025-01-07 00:49:40|113069.5|113019.5|113072.4|113022.4|113073.2|113023.2|113069|113019|11
1736210990000|2025-01-07 00:49:50|113072.5|113022.5|113068.2|113018.2|113077.6|113027.6|113059.8|113009.8|28
1736211000000|2025-01-07 00:50:00|113062.6|113012.6|113032.8|112982.8|113070|113020|113014|112964|57
1736211010000|2025-01-07 00:50:10|113033|112983|113017.6|112967.6|113034.8|112984.8|113000.8|112950.8|43
1736211020000|2025-01-07 00:50:20|113015.4|112965.4|113019.7|112969.7|113063.5|112980.6|112998.4|112920.1|42
1736211030000|2025-01-07 00:50:30|113008.2|112958.2|113032.9|112982.9|113034.3|112984.3|113008.2|112958.2|13
1736211040000|2025-01-07 00:50:40|113033.5|112983.5|113027.8|112977.8|113033.6|112983.6|113020.1|112970.1|12
1736211050000|2025-01-07 00:50:50|113025.1|112975.1|113015.6|112965.6|113027.9|112977.9|113009.4|112959.4|22
1736211060000|2025-01-07 00:51:00|113011.7|112961.7|113025|112975|113025.9|112975.9|113011.5|112961.5|23
1736211070000|2025-01-07 00:51:10|113025.1|112975.1|113035.5|112985.5|113035.5|112985.5|113011.9|112961.9|27
1736211080000|2025-01-07 00:51:20|113035.4|112985.4|113027.2|112977.2|113035.4|112985.4|113014|112964|22
1736211090000|2025-01-07 00:51:30|113024.4|112974.4|113020.5|112970.5|113029.4|112979.4|113016.3|112966.3|17
1736211100000|2025-01-07 00:51:40|113025.3|112975.3|113022.4|112972.4|113025.5|112975.5|113011.3|112961.3|11
1736211110000|2025-01-07 00:51:50|113023.3|112973.3|113022.9|112972.9|113029.5|112979.5|113017.1|112967.1|6
1736211120000|2025-01-07 00:52:00|113016.5|112966.5|113030|112980|113040.3|112990.3|113015.5|112965.5|36
1736211130000|2025-01-07 00:52:10|113029.7|112979.7|113021.8|112971.8|113030.5|112980.5|113010.2|112960.2|24
1736211140000|2025-01-07 00:52:20|113024.7|112974.7|113033.2|112983.2|113043.9|112993.9|113010.5|112960.5|32
1736211150000|2025-01-07 00:52:30|113024.7|112974.7|113013.5|112963.5|113065.6|112981.1|113007.4|112935.2|41
1736211160000|2025-01-07 00:52:40|113015.7|112965.7|113043.6|112993.6|113061.1|112993.6|113005.6|112931.8|53
1736211170000|2025-01-07 00:52:50|113048.2|112998.2|113041.5|112991.5|113051.2|113001.2|113030.1|112980.1|41
1736211180000|2025-01-07 00:53:00|113046.7|112996.7|113045.2|112995.2|113049.5|112999.5|113028.5|112978.5|13
1736211190000|2025-01-07 00:53:10|113044.9|112994.9|113050.3|113000.3|113053.5|113003.5|113044.9|112994.9|14
1736211200000|2025-01-07 00:53:20|113038.3|112988.3|113044.2|112994.2|113050.9|113000.9|113026.1|112976.1|22
1736211210000|2025-01-07 00:53:30|113043.9|112993.9|113038.5|112988.5|113044.9|112994.9|113013.8|112963.8|47
1736211220000|2025-01-07 00:53:40|113047.4|112997.4|113040.3|112990.3|113047.7|112997.7|113027.8|112977.8|45
1736211230000|2025-01-07 00:53:50|113036.1|112986.1|113040.9|112990.9|113056.4|113006.4|113027.2|112977.2|39
1736211240000|2025-01-07 00:54:00|113040.5|112990.5|113039.1|112989.1|113052.8|113002.8|113029.8|112979.8|43
1736211250000|2025-01-07 00:54:10|113042.9|112992.9|113038.6|112988.6|113043.6|112993.6|113031.4|112981.4|28
1736211260000|2025-01-07 00:54:20|113044.3|112994.3|113039.2|112989.2|113046.3|112996.3|113033.5|112983.5|33
1736211270000|2025-01-07 00:54:30|113034.4|112984.4|113034.3|112984.3|113039.6|112989.6|113025.9|112975.9|16
1736211280000|2025-01-07 00:54:40|113037.3|112987.3|113048.2|112998.2|113048.2|112998.2|113025.1|112975.1|50
1736211290000|2025-01-07 00:54:50|113052.2|113002.2|113054|113004|113054|113004|113028.3|112978.3|43
1736211300000|2025-01-07 00:55:00|113039.1|112989.1|113057.4|113007.4|113057.4|113007.4|113035.4|112985.4|44
1736211310000|2025-01-07 00:55:10|113054|113004|113067.1|113017.1|113069.8|113019.8|113054|113004|28
1736211320000|2025-01-07 00:55:20|113062.6|113012.6|113073.6|113023.6|113113.5|113023.6|113062.3|112979.1|21
1736211330000|2025-01-07 00:55:30|113076.8|113026.8|113071.4|113021.4|113114.8|113028.6|113071.3|112983.8|33
1736211340000|2025-01-07 00:55:40|113067.9|113017.9|113077.5|113027.5|113077.7|113027.7|113067.9|113017.9|8
1736211350000|2025-01-07 00:55:50|113116.7|112989.7|113074.3|113024.3|113116.7|113028.7|113074.1|112989.7|9
1736211360000|2025-01-07 00:56:00|113073.1|113023.1|113077.8|113027.8|113080.1|113030.1|113073.1|113023.1|17
1736211370000|2025-01-07 00:56:10|113079.1|113029.1|113077.6|113027.6|113081.6|113031.6|113073.6|113023.6|12
1736211380000|2025-01-07 00:56:20|113077|113027|113077.5|113027.5|113077.5|113027.5|113076.7|113026.7|4
1736211390000|2025-01-07 00:56:30|113077.4|113027.4|113114.6|112989.1|113114.6|113033.4|113073.6|112986.6|15
1736211400000|2025-01-07 00:56:40|113077.5|112986.6|113078.5|113028.5|113115.5|113028.5|113077.5|112986.6|6
1736211410000|2025-01-07 00:56:50|113079.1|113029.1|113074.1|113024.1|113111.1|113029.1|113074.1|112983.4|6
1736211420000|2025-01-07 00:57:00|113078.5|113028.5|113080.5|113030.5|113120.4|113030.5|113074.4|112993.2|9
1736211430000|2025-01-07 00:57:10|113106.6|112978|113074.1|113024.1|113112.5|113029.5|113073.5|112978|10
1736211440000|2025-01-07 00:57:20|113073.9|113023.9|113073.9|113023.9|113073.9|113023.9|113073.7|113023.7|4
1736211450000|2025-01-07 00:57:30|113076.2|113026.2|113068.7|113018.7|113076.2|113026.2|113066.2|113016.2|15
1736211460000|2025-01-07 00:57:40|113068.8|113018.8|113072.8|113022.8|113072.8|113022.8|113068.4|113018.4|5
1736211470000|2025-01-07 00:57:50|113072.2|113022.2|113069|113019|113075.4|113025.4|113069|113019|11
1736211480000|2025-01-07 00:58:00|113071.6|113021.6|113072.1|113022.1|113072.1|113022.1|113071.6|113021.6|3
1736211490000|2025-01-07 00:58:10|113069.4|113019.4|113069.4|113019.4|113072.1|113022.1|113069.1|113019.1|11
1736211500000|2025-01-07 00:58:20|113072|113022|113070.1|113020.1|113114.6|113022.4|113066.2|112974.4|11
1736211510000|2025-01-07 00:58:30|113065.9|113015.9|113072.6|113022.6|113072.6|113022.6|113060.5|113010.5|12
1736211520000|2025-01-07 00:58:40|113070.3|113020.3|113071.3|113021.3|113072.3|113022.3|113064.5|113014.5|17
1736211530000|2025-01-07 00:58:50|113071.2|113021.2|113037.6|112987.6|113071.2|113021.2|113022.5|112972.5|22
1736211540000|2025-01-07 00:59:00|113037.9|112987.9|113038.2|112988.2|113045.6|112995.6|113036.1|112986.1|11
1736211550000|2025-01-07 00:59:10|113038|112988|113040|112990|113044.2|112994.2|113036.4|112986.4|28
1736211560000|2025-01-07 00:59:20|113040.1|112990.1|113042.5|112992.5|113048.4|112998.4|113036.5|112986.5|19
1736211570000|2025-01-07 00:59:30|113034.3|112984.3|113042|112992|113042|112992|113032.5|112982.5|8
1736211580000|2025-01-07 00:59:40|113042.2|112992.2|113038.3|112988.3|113042.2|112992.2|113038.3|112988.3|17
1736211590000|2025-01-07 00:59:50|113039.1|112989.1|113041.4|112991.4|113041.4|112991.4|113036|112986|7
1736211600000|2025-01-07 01:00:00|113042.7|112992.7|113024.2|112974.2|113045.1|112995.1|113023|112973|31
1736211610000|2025-01-07 01:00:10|113024.1|112974.1|113027.4|112977.4|113027.4|112977.4|113018.9|112968.9|11
1736211620000|2025-01-07 01:00:20|113035.8|112985.8|113038|112988|113044.6|112994.6|113021.4|112971.4|25
1736211630000|2025-01-07 01:00:30|113036.7|112986.7|113029.5|112979.5|113036.7|112986.7|113020.1|112970.1|34
1736211640000|2025-01-07 01:00:40|113023.5|112973.5|113023.1|112973.1|113030.2|112980.2|113016.2|112966.2|14
1736211650000|2025-01-07 01:00:50|113025.1|112975.1|113021|112971|113029.6|112979.6|113016.6|112966.6|36
1736211660000|2025-01-07 01:01:00|113027.6|112977.6|113027.9|112977.9|113032.7|112982.7|113019.9|112969.9|41
1736211670000|2025-01-07 01:01:10|113022|112972|113012.2|112962.2|113027.3|112977.3|113008.5|112958.5|42
1736211680000|2025-01-07 01:01:20|113010.4|112960.4|113014.3|112964.3|113020.2|112970.2|113006.7|112956.7|24
1736211690000|2025-01-07 01:01:30|113016.6|112966.6|113016.3|112966.3|113016.6|112966.6|113012.1|112962.1|20
1736211700000|2025-01-07 01:01:40|113013.3|112963.3|113020.8|112970.8|113023.7|112973.7|113013.3|112963.3|30
1736211710000|2025-01-07 01:01:50|113021.6|112971.6|113025.3|112975.3|113032.5|112982.5|113019.2|112969.2|15
1736211720000|2025-01-07 01:02:00|113027.1|112977.1|113037.3|112987.3|113037.3|112987.3|113027.1|112977.1|16
1736211730000|2025-01-07 01:02:10|113037.6|112987.6|113045.7|112995.7|113049|112999|113037.6|112987.6|12
1736211740000|2025-01-07 01:02:20|113043.7|112993.7|113038.6|112988.6|113043.7|112993.7|113038.6|112988.6|8
1736211750000|2025-01-07 01:02:30|113038.4|112988.4|113033.6|112983.6|113038.4|112988.4|113033|112983|8
1736211760000|2025-01-07 01:02:40|113035|112985|113038.1|112988.1|113038.1|112988.1|113034.7|112984.7|8
1736211770000|2025-01-07 01:02:50|113038.4|112988.4|113038|112988|113040.9|112990.9|113036.8|112986.8|8
1736211780000|2025-01-07 01:03:00|113039.4|112989.4|113054.9|113004.9|113054.9|113004.9|113039.4|112989.4|13
1736211790000|2025-01-07 01:03:10|113051.1|113001.1|113052.1|113002.1|113053.7|113003.7|113042.9|112992.9|31
1736211800000|2025-01-07 01:03:20|113054.7|113004.7|113052.4|113002.4|113054.7|113004.7|113052.4|113002.4|9
1736211810000|2025-01-07 01:03:30|113052.5|113002.5|113055.6|113005.6|113055.9|113005.9|113052.5|113002.5|13
1736211820000|2025-01-07 01:03:40|113057.6|113007.6|113067|113017|113067.1|113017.1|113055.8|113005.8|12
1736211830000|2025-01-07 01:03:50|113066.9|113016.9|113067.3|113017.3|113069.9|113019.9|113061.9|113011.9|18
1736211840000|2025-01-07 01:04:00|113068.3|113018.3|113066.4|113016.4|113073.2|113023.2|113065.4|113015.4|11
1736211850000|2025-01-07 01:04:10|113066.2|113016.2|113074.1|113024.1|113078.2|113028.2|113066.2|113016.2|17
1736211860000|2025-01-07 01:04:20|113074|113024|113071.6|113021.6|113077.7|113027.7|113071.6|113021.6|8
1736211870000|2025-01-07 01:04:30|113072.2|113022.2|113071.3|113021.3|113072.2|113022.2|113070.9|113020.9|5
1736211880000|2025-01-07 01:04:40|113071.5|113021.5|113072.4|113022.4|113072.4|113022.4|113071.5|113021.5|5
1736211890000|2025-01-07 01:04:50|113080|113030|113080.4|113030.4|113090.1|113040.1|113075.2|113025.2|26
1736211900000|2025-01-07 01:05:00|113079|113029|113080.3|113030.3|113085.5|113035.5|113077.4|113027.4|16
1736211910000|2025-01-07 01:05:10|113079.6|113029.6|113087.8|113037.8|113093.9|113043.9|113079.6|113029.6|14
1736211920000|2025-01-07 01:05:20|113087.7|113037.7|113103.7|113053.7|113105.3|113055.3|113085.5|113035.5|20
1736211930000|2025-01-07 01:05:30|113104.8|113054.8|113099.8|113049.8|113106.1|113056.1|113095.6|113045.6|22
1736211940000|2025-01-07 01:05:40|113100.4|113050.4|113092.6|113042.6|113104.1|113054.1|113082.8|113032.8|25
1736211950000|2025-01-07 01:05:50|113092.7|113042.7|113088.7|113038.7|113095.6|113045.6|113079.5|113029.5|22
1736211960000|2025-01-07 01:06:00|113088.8|113038.8|113095.1|113045.1|113098.5|113048.5|113086.3|113036.3|24
1736211970000|2025-01-07 01:06:10|113099.4|113049.4|113092.7|113042.7|113103.4|113053.4|113092.2|113042.2|25
1736211980000|2025-01-07 01:06:20|113092.2|113042.2|113100.4|113050.4|113100.4|113050.4|113092.2|113042.2|25
1736211990000|2025-01-07 01:06:30|113099.9|113049.9|113095.8|113045.8|113107.3|113057.3|113095.5|113045.5|29
1736212000000|2025-01-07 01:06:40|113095.9|113045.9|113104.2|113054.2|113107.9|113057.9|113095.8|113045.8|17
1736212010000|2025-01-07 01:06:50|113104.3|113054.3|113107.6|113057.6|113111.9|113061.9|113103|113053|20
1736212020000|2025-01-07 01:07:00|113110.3|113060.3|113096.1|113046.1|113110.3|113060.3|113092.9|113042.9|21
1736212030000|2025-01-07 01:07:10|113089.3|113039.3|113094|113044|113094.9|113044.9|113084.4|113034.4|16
1736212040000|2025-01-07 01:07:20|113095.8|113045.8|113106.1|113056.1|113106.1|113056.1|113095.8|113045.8|14
1736212050000|2025-01-07 01:07:30|113105.1|113055.1|113099.2|113049.2|113105.1|113055.1|113099.2|113049.2|9
1736212060000|2025-01-07 01:07:40|113095.9|113045.9|113094.7|113044.7|113097.3|113047.3|113093.8|113043.8|8
1736212070000|2025-01-07 01:07:50|113094.8|113044.8|113094.8|113044.8|113098.6|113048.6|113094.8|113044.8|6
1736212080000|2025-01-07 01:08:00|113096.7|113046.7|113102.8|113052.8|113107.1|113057.1|113094.1|113044.1|25
1736212090000|2025-01-07 01:08:10|113103|113053|113105|113055|113105.2|113055.2|113102.5|113052.5|14
1736212100000|2025-01-07 01:08:20|113104.7|113054.7|113104.8|113054.8|113105|113055|113104.7|113054.7|4
1736212110000|2025-01-07 01:08:30|113104.9|113054.9|113103.8|113053.8|113111.9|113061.9|113102.7|113052.7|23
1736212120000|2025-01-07 01:08:40|113102|113052|113102.2|113052.2|113103.8|113053.8|113101.2|113051.2|13
1736212130000|2025-01-07 01:08:50|113102.1|113052.1|113102.6|113052.6|113105|113055|113102.1|113052.1|11
1736212140000|2025-01-07 01:09:00|113102.5|113052.5|113093|113043|113102.5|113052.5|113089.1|113039.1|14
1736212150000|2025-01-07 01:09:10|113092.4|113042.4|113095.9|113045.9|113095.9|113045.9|113085.9|113035.9|11
1736212160000|2025-01-07 01:09:20|113095.3|113045.3|113090.2|113040.2|113095.3|113045.3|113087.3|113037.3|18
1736212170000|2025-01-07 01:09:30|113087.4|113037.4|113093.8|113043.8|113093.8|113043.8|113087.4|113037.4|16
1736212180000|2025-01-07 01:09:40|113096|113046|113096.1|113046.1|113096.2|113046.2|113096|113046|4
1736212190000|2025-01-07 01:09:50|113096.7|113046.7|113096.2|113046.2|113096.9|113046.9|113096.2|113046.2|4
1736212200000|2025-01-07 01:10:00|113095.8|113045.8|113103.4|113053.4|113106.5|113056.5|113095.8|113045.8|13
1736212210000|2025-01-07 01:10:10|113102.7|113052.7|113102.9|113052.9|113103|113053|113102.7|113052.7|4
1736212220000|2025-01-07 01:10:20|113102.4|113052.4|113096.2|113046.2|113103.2|113053.2|113096.2|113046.2|8
1736212230000|2025-01-07 01:10:30|113100|113050|113098.8|113048.8|113100|113050|113098.8|113048.8|4
1736212240000|2025-01-07 01:10:40|113098.7|113048.7|113104.7|113054.7|113105.9|113055.9|113098.6|113048.6|16
1736212250000|2025-01-07 01:10:50|113104.6|113054.6|113102.9|113052.9|113104.6|113054.6|113100.1|113050.1|11
1736212260000|2025-01-07 01:11:00|113101.8|113051.8|113099.9|113049.9|113101.8|113051.8|113099|113049|9
1736212270000|2025-01-07 01:11:10|113098.5|113048.5|113112.5|113062.5|113114.3|113064.3|113098.5|113048.5|17
1736212280000|2025-01-07 01:11:20|113112.6|113062.6|113100.6|113050.6|113112.6|113062.6|113097.7|113047.7|17
1736212290000|2025-01-07 01:11:30|113101.6|113051.6|113103|113053|113104.7|113054.7|113098.7|113048.7|8
1736212300000|2025-01-07 01:11:40|113103.3|113053.3|113104.9|113054.9|113109.4|113059.4|113103.1|113053.1|10
1736212310000|2025-01-07 01:11:50|113103.4|113053.4|113100.7|113050.7|113103.4|113053.4|113100.7|113050.7|11
1736212320000|2025-01-07 01:12:00|113100.9|113050.9|113104.9|113054.9|113104.9|113054.9|113100.9|113050.9|5
1736212330000|2025-01-07 01:12:10|113102.7|113052.7|113107.7|113057.7|113110.8|113060.8|113102.7|113052.7|9
1736212340000|2025-01-07 01:12:20|113108.3|113058.3|113114.7|113064.7|113115.3|113065.3|113108.3|113058.3|10
1736212350000|2025-01-07 01:12:30|113114.8|113064.8|113111.1|113061.1|113116.2|113066.2|113110.7|113060.7|9
1736212360000|2025-01-07 01:12:40|113111.2|113061.2|113111.2|113061.2|113111.2|113061.2|113111.2|113061.2|1
1736212370000|2025-01-07 01:12:50|113111.1|113061.1|113111.2|113061.2|113111.2|113061.2|113111.1|113061.1|2
1736212380000|2025-01-07 01:13:00|113112.8|113062.8|113106.1|113056.1|113113.1|113063.1|113104.9|113054.9|18
1736212390000|2025-01-07 01:13:10|113109.1|113059.1|113100.9|113050.9|113109.1|113059.1|113098.7|113048.7|21
1736212400000|2025-01-07 01:13:20|113100.7|113050.7|113098|113048|113100.7|113050.7|113098|113048|4
1736212410000|2025-01-07 01:13:30|113097.8|113047.8|113104.4|113054.4|113104.7|113054.7|113097.8|113047.8|11
1736212420000|2025-01-07 01:13:40|113102.7|113052.7|113104.6|113054.6|113104.6|113054.6|113102.7|113052.7|5
1736212440000|2025-01-07 01:14:00|113106.1|113056.1|113105.4|113055.4|113110.7|113060.7|113104.9|113054.9|6
1736212450000|2025-01-07 01:14:10|113103.8|113053.8|113102.2|113052.2|113104.9|113054.9|113102.2|113052.2|7
1736212460000|2025-01-07 01:14:20|113100.6|113050.6|113100.8|113050.8|113103.6|113053.6|113095.8|113045.8|7
1736212470000|2025-01-07 01:14:30|113100.2|113050.2|113098.6|113048.6|113100.2|113050.2|113098.3|113048.3|7
1736212480000|2025-01-07 01:14:40|113098.8|113048.8|113101|113051|113102|113052|113098.4|113048.4|10
1736212490000|2025-01-07 01:14:50|113101.6|113051.6|113100.6|113050.6|113101.6|113051.6|113100.5|113050.5|4
1736212500000|2025-01-07 01:15:00|113100.7|113050.7|113103.6|113053.6|113108.2|113058.2|113097.2|113047.2|12
1736212510000|2025-01-07 01:15:10|113106.5|113056.5|113109.4|113059.4|113115.6|113065.6|113104.7|113054.7|24
1736212520000|2025-01-07 01:15:20|113109|113059|113108.2|113058.2|113115.9|113065.9|113104.9|113054.9|15
1736212530000|2025-01-07 01:15:30|113108|113058|113108|113058|113108|113058|113108|113058|1
1736212540000|2025-01-07 01:15:40|113105.9|113055.9|113103.6|113053.6|113106.2|113056.2|113102|113052|13
1736212550000|2025-01-07 01:15:50|113103|113053|113098.8|113048.8|113103|113053|113098.8|113048.8|11
1736212560000|2025-01-07 01:16:00|113102.5|113052.5|113101.9|113051.9|113105.7|113055.7|113096.2|113046.2|16
1736212570000|2025-01-07 01:16:10|113102.2|113052.2|113099.4|113049.4|113102.3|113052.3|113099.4|113049.4|9
1736212580000|2025-01-07 01:16:20|113102.2|113052.2|113101.5|113051.5|113103.8|113053.8|113099.1|113049.1|12
1736212590000|2025-01-07 01:16:30|113100.1|113050.1|113100.7|113050.7|113100.8|113050.8|113100.1|113050.1|5
1736212600000|2025-01-07 01:16:40|113102.5|113052.5|113102.3|113052.3|113104.7|113054.7|113102.3|113052.3|4
1736212610000|2025-01-07 01:16:50|113101.9|113051.9|113087|113037|113101.9|113051.9|113084.4|113034.4|19
1736212620000|2025-01-07 01:17:00|113084.9|113034.9|113094.2|113044.2|113095.5|113045.5|113084.9|113034.9|11
1736212630000|2025-01-07 01:17:10|113094.3|113044.3|113094.6|113044.6|113094.6|113044.6|113091.1|113041.1|6
1736212640000|2025-01-07 01:17:20|113096.3|113046.3|113093.9|113043.9|113096.3|113046.3|113092.5|113042.5|11
1736212650000|2025-01-07 01:17:30|113093.8|113043.8|113093.5|113043.5|113093.8|113043.8|113093.5|113043.5|2
1736212660000|2025-01-07 01:17:40|113092.7|113042.7|113093.2|113043.2|113093.2|113043.2|113092.7|113042.7|2
1736212670000|2025-01-07 01:17:50|113094.5|113044.5|113086.7|113036.7|113094.5|113044.5|113084.7|113034.7|12
1736212680000|2025-01-07 01:18:00|113087.2|113037.2|113095|113045|113095|113045|113087.2|113037.2|12
1736212690000|2025-01-07 01:18:10|113095.5|113045.5|113090.3|113040.3|113095.9|113045.9|113090.3|113040.3|15
1736212700000|2025-01-07 01:18:20|113091.6|113041.6|113094.1|113044.1|113094.1|113044.1|113091.6|113041.6|4
1736212710000|2025-01-07 01:18:30|113092.6|113042.6|113089.2|113039.2|113092.6|113042.6|113088.2|113038.2|11
1736212720000|2025-01-07 01:18:40|113089.7|113039.7|113084.1|113034.1|113091.3|113041.3|113084.1|113034.1|11
1736212730000|2025-01-07 01:18:50|113086.2|113036.2|113082.2|113032.2|113086.5|113036.5|113082.2|113032.2|8
1736212740000|2025-01-07 01:19:00|113082.3|113032.3|113082.7|113032.7|113082.7|113032.7|113082.2|113032.2|4
1736212750000|2025-01-07 01:19:10|113084.9|113034.9|113086.8|113036.8|113089.7|113039.7|113084.9|113034.9|7
1736212760000|2025-01-07 01:19:20|113085.6|113035.6|113081.9|113031.9|113085.6|113035.6|113081.9|113031.9|6
1736212770000|2025-01-07 01:19:30|113081.8|113031.8|113081.8|113031.8|113082|113032|113081.8|113031.8|4
1736212780000|2025-01-07 01:19:40|113081.7|113031.7|113079.8|113029.8|113083.1|113033.1|113077|113027|14
1736212790000|2025-01-07 01:19:50|113079.7|113029.7|113079.4|113029.4|113079.7|113029.7|113079.4|113029.4|5
1736212800000|2025-01-07 01:20:00|113079.3|113029.3|113082.2|113032.2|113083.8|113033.8|113079.3|113029.3|11
1736212810000|2025-01-07 01:20:10|113081.9|113031.9|113077.1|113027.1|113081.9|113031.9|113076.9|113026.9|7
1736212820000|2025-01-07 01:20:20|113075.5|113025.5|113070.4|113020.4|113079.7|113029.7|113067.8|113017.8|20
1736212830000|2025-01-07 01:20:30|113069.3|113019.3|113077.2|113027.2|113078.5|113028.5|113069.3|113019.3|13
1736212840000|2025-01-07 01:20:40|113077.7|113027.7|113076.7|113026.7|113077.7|113027.7|113076.7|113026.7|4
1736212850000|2025-01-07 01:20:50|113076.6|113026.6|113076.7|113026.7|113076.7|113026.7|113076.6|113026.6|4
1736212860000|2025-01-07 01:21:00|113075.3|113025.3|113073.9|113023.9|113077.3|113027.3|113072.8|113022.8|8
1736212870000|2025-01-07 01:21:10|113074.4|113024.4|113072|113022|113074.4|113024.4|113071.9|113021.9|5
1736212880000|2025-01-07 01:21:20|113069.9|113019.9|113062|113012|113075.4|113025.4|113057.5|113007.5|21
1736212890000|2025-01-07 01:21:30|113061.6|113011.6|113062.2|113012.2|113066.8|113016.8|113061.4|113011.4|9
1736212900000|2025-01-07 01:21:40|113062|113012|113062.6|113012.6|113063.5|113013.5|113060.8|113010.8|11
1736212910000|2025-01-07 01:21:50|113062.4|113012.4|113065.6|113015.6|113066.3|113016.3|113062.4|113012.4|7
1736212920000|2025-01-07 01:22:00|113065.9|113015.9|113072.5|113022.5|113074.6|113024.6|113064.8|113014.8|12
1736212930000|2025-01-07 01:22:10|113070.6|113020.6|113070.3|113020.3|113078.2|113028.2|113068.7|113018.7|10
1736212940000|2025-01-07 01:22:20|113070|113020|113070.3|113020.3|113070.4|113020.4|113070|113020|3
1736212950000|2025-01-07 01:22:30|113070.4|113020.4|113064|113014|113070.4|113020.4|113064|113014|13
1736212960000|2025-01-07 01:22:40|113063.3|113013.3|113061.2|113011.2|113063.3|113013.3|113061.2|113011.2|5
1736212970000|2025-01-07 01:22:50|113061.3|113011.3|113066|113016|113068.5|113018.5|113061.2|113011.2|10
1736212980000|2025-01-07 01:23:00|113067.6|113017.6|113066.8|113016.8|113069.7|113019.7|113064.8|113014.8|18
1736212990000|2025-01-07 01:23:10|113067.1|113017.1|113067.3|113017.3|113069.7|113019.7|113065.9|113015.9|6
1736213000000|2025-01-07 01:23:20|113067.2|113017.2|113066.9|113016.9|113067.3|113017.3|113065|113015|6
1736213010000|2025-01-07 01:23:30|113067.3|113017.3|113066.4|113016.4|113067.3|113017.3|113066.3|113016.3|3
1736213020000|2025-01-07 01:23:40|113066.5|113016.5|113068.6|113018.6|113070.8|113020.8|113066.4|113016.4|8
1736213030000|2025-01-07 01:23:50|113068.5|113018.5|113068.3|113018.3|113068.5|113018.5|113068.3|113018.3|2
1736213050000|2025-01-07 01:24:10|113065.5|113015.5|113068.9|113018.9|113068.9|113018.9|113065.5|113015.5|3
1736213060000|2025-01-07 01:24:20|113068.8|113018.8|113066.6|113016.6|113068.8|113018.8|113066.6|113016.6|3
1736213070000|2025-01-07 01:24:30|113066.5|113016.5|113053.5|113003.5|113066.5|113016.5|113045.5|112995.5|18
1736213080000|2025-01-07 01:24:40|113053.1|113003.1|113050.7|113000.7|113053.1|113003.1|113050|113000|8
1736213090000|2025-01-07 01:24:50|113050.8|113000.8|113051.1|113001.1|113051.1|113001.1|113050.7|113000.7|3
1736213100000|2025-01-07 01:25:00|113052.5|113002.5|113057.9|113007.9|113061.4|113011.4|113052.5|113002.5|12
1736213110000|2025-01-07 01:25:10|113057.4|113007.4|113058.3|113008.3|113058.5|113008.5|113055.3|113005.3|5
1736213120000|2025-01-07 01:25:20|113058.2|113008.2|113058|113008|113058.4|113008.4|113058|113008|5
1736213130000|2025-01-07 01:25:30|113059.4|113009.4|113067.6|113017.6|113071.4|113021.4|113059.4|113009.4|12
1736213140000|2025-01-07 01:25:40|113067|113017|113067.8|113017.8|113067.8|113017.8|113067|113017|2
1736213150000|2025-01-07 01:25:50|113068|113018|113068.5|113018.5|113068.5|113018.5|113066.9|113016.9|5
1736213160000|2025-01-07 01:26:00|113070|113020|113079.6|113029.6|113080.8|113030.8|113070|113020|11
1736213170000|2025-01-07 01:26:10|113079.9|113029.9|113078|113028|113080.2|113030.2|113078|113028|5
1736213180000|2025-01-07 01:26:20|113077.8|113027.8|113077.6|113027.6|113077.8|113027.8|113077.6|113027.6|2
1736213190000|2025-01-07 01:26:30|113077.4|113027.4|113076.3|113026.3|113077.4|113027.4|113076.3|113026.3|2
1736213200000|2025-01-07 01:26:40|113077.5|113027.5|113079.7|113029.7|113080.2|113030.2|113077.5|113027.5|3
1736213210000|2025-01-07 01:26:50|113077.9|113027.9|113079.1|113029.1|113079.4|113029.4|113075.5|113025.5|11
1736213220000|2025-01-07 01:27:00|113078.6|113028.6|113087.7|113037.7|113090.9|113040.9|113078.6|113028.6|9
1736213230000|2025-01-07 01:27:10|113087.4|113037.4|113084.8|113034.8|113087.4|113037.4|113083|113033|11
1736213240000|2025-01-07 01:27:20|113084.4|113034.4|113080.7|113030.7|113084.4|113034.4|113079.1|113029.1|9
1736213250000|2025-01-07 01:27:30|113080.8|113030.8|113085.2|113035.2|113086.4|113036.4|113080.7|113030.7|7
1736213260000|2025-01-07 01:27:40|113085.7|113035.7|113086.3|113036.3|113086.7|113036.7|113085.7|113035.7|4
1736213270000|2025-01-07 01:27:50|113086|113036|113085|113035|113086|113036|113084.2|113034.2|7
1736213280000|2025-01-07 01:28:00|113083.8|113033.8|113080.5|113030.5|113083.8|113033.8|113080.5|113030.5|5
1736213290000|2025-01-07 01:28:10|113080.7|113030.7|113077.8|113027.8|113080.7|113030.7|113076.9|113026.9|6
1736213300000|2025-01-07 01:28:20|113078|113028|113074.7|113024.7|113078|113028|113074.7|113024.7|3
1736213310000|2025-01-07 01:28:30|113076.1|113026.1|113076.1|113026.1|113077|113027|113076.1|113026.1|4
1736213320000|2025-01-07 01:28:40|113077.2|113027.2|113076.2|113026.2|113080.3|113030.3|113073.9|113023.9|9
1736213330000|2025-01-07 01:28:50|113075.7|113025.7|113079.4|113029.4|113080.7|113030.7|113075.7|113025.7|11
1736213340000|2025-01-07 01:29:00|113080.5|113030.5|113089.4|113039.4|113091.3|113041.3|113080.5|113030.5|15
1736213350000|2025-01-07 01:29:10|113089.5|113039.5|113094.6|113044.6|113094.6|113044.6|113089.5|113039.5|8
1736213360000|2025-01-07 01:29:20|113094.8|113044.8|113091.5|113041.5|113094.8|113044.8|113089.4|113039.4|13
1736213370000|2025-01-07 01:29:30|113092.2|113042.2|113091.5|113041.5|113092.2|113042.2|113087.3|113037.3|6
1736213380000|2025-01-07 01:29:40|113091.7|113041.7|113092.2|113042.2|113092.6|113042.6|113091.7|113041.7|4
1736213390000|2025-01-07 01:29:50|113091.8|113041.8|113093.4|113043.4|113093.5|113043.5|113091.8|113041.8|4
1736213400000|2025-01-07 01:30:00|113095|113045|113094.3|113044.3|113097|113047|113093|113043|10
1736213410000|2025-01-07 01:30:10|113095.7|113045.7|113104.6|113054.6|113105.7|113055.7|113095.7|113045.7|22
1736213420000|2025-01-07 01:30:20|113104.7|113054.7|113114.2|113064.2|113114.2|113064.2|113104.5|113054.5|17
1736213430000|2025-01-07 01:30:30|113115.4|113065.4|113106.3|113056.3|113115.4|113065.4|113105.2|113055.2|18
1736213440000|2025-01-07 01:30:40|113107.4|113057.4|113100.6|113050.6|113107.6|113057.6|113100.6|113050.6|15
1736213450000|2025-01-07 01:30:50|113100.5|113050.5|113100.6|113050.6|113100.6|113050.6|113100.3|113050.3|3
1736213460000|2025-01-07 01:31:00|113098.2|113048.2|113100.2|113050.2|113101.3|113051.3|113095.4|113045.4|9
1736213470000|2025-01-07 01:31:10|113099.2|113049.2|113106.6|113056.6|113107.5|113057.5|113099.2|113049.2|9
1736213480000|2025-01-07 01:31:20|113106.7|113056.7|113103.7|113053.7|113106.7|113056.7|113103.7|113053.7|3
1736213490000|2025-01-07 01:31:30|113103.4|113053.4|113103.5|113053.5|113103.5|113053.5|113103.4|113053.4|2
1736213500000|2025-01-07 01:31:40|113103.4|113053.4|113103.9|113053.9|113103.9|113053.9|113103.4|113053.4|2
1736213510000|2025-01-07 01:31:50|113102.3|113052.3|113107.2|113057.2|113113.8|113063.8|113100.6|113050.6|22
1736213520000|2025-01-07 01:32:00|113106|113056|113107.1|113057.1|113108|113058|113104.4|113054.4|12
1736213530000|2025-01-07 01:32:10|113109|113059|113117.5|113067.5|113118.7|113068.7|113109|113059|13
1736213540000|2025-01-07 01:32:20|113116.2|113066.2|113115.3|113065.3|113118.9|113068.9|113113.9|113063.9|10
1736213550000|2025-01-07 01:32:30|113115.2|113065.2|113121.3|113071.3|113126.5|113076.5|113115.2|113065.2|10
1736213560000|2025-01-07 01:32:40|113121.4|113071.4|113124.2|113074.2|113124.2|113074.2|113121.4|113071.4|5
1736213570000|2025-01-07 01:32:50|113119.6|113069.6|113120|113070|113121|113071|113118.4|113068.4|6
1736213580000|2025-01-07 01:33:00|113118.1|113068.1|113116.7|113066.7|113118.1|113068.1|113116.4|113066.4|9
1736213590000|2025-01-07 01:33:10|113117.2|113067.2|113120.5|113070.5|113121.7|113071.7|113116.8|113066.8|15
1736213600000|2025-01-07 01:33:20|113120.9|113070.9|113118.6|113068.6|113121.2|113071.2|113118.6|113068.6|5
1736213610000|2025-01-07 01:33:30|113118.3|113068.3|113108.7|113058.7|113118.3|113068.3|113108.7|113058.7|10
1736213620000|2025-01-07 01:33:40|113108.6|113058.6|113108.2|113058.2|113108.6|113058.6|113108.2|113058.2|3
1736213630000|2025-01-07 01:33:50|113108|113058|113111.7|113061.7|113113|113063|113105|113055|14
1736213640000|2025-01-07 01:34:00|113110.3|113060.3|113107.4|113057.4|113114.8|113064.8|113105|113055|8
1736213650000|2025-01-07 01:34:10|113107.3|113057.3|113104.5|113054.5|113107.6|113057.6|113103.3|113053.3|19
1736213660000|2025-01-07 01:34:20|113104.7|113054.7|113106.4|113056.4|113111.2|113061.2|113104.5|113054.5|13
1736213670000|2025-01-07 01:34:30|113108.4|113058.4|113113.6|113063.6|113113.9|113063.9|113105.4|113055.4|9
1736213680000|2025-01-07 01:34:40|113113.4|113063.4|113115.2|113065.2|113117|113067|113111.8|113061.8|11
1736213690000|2025-01-07 01:34:50|113115.1|113065.1|113116|113066|113116|113066|113112.6|113062.6|10
1736213700000|2025-01-07 01:35:00|113113.3|113063.3|113118.7|113068.7|113121|113071|113111.2|113061.2|49
1736213710000|2025-01-07 01:35:10|113116.8|113066.8|113114.2|113064.2|113118.5|113068.5|113114.2|113064.2|15
1736213720000|2025-01-07 01:35:20|113114.1|113064.1|113120.4|113070.4|113120.4|113070.4|113113.1|113063.1|7
1736213730000|2025-01-07 01:35:30|113120.1|113070.1|113127.1|113077.1|113128.9|113078.9|113120.1|113070.1|10
1736213740000|2025-01-07 01:35:40|113124.5|113074.5|113126.9|113076.9|113130.4|113080.4|113124.5|113074.5|12
1736213750000|2025-01-07 01:35:50|113125.7|113075.7|113131.9|113081.9|113134.5|113084.5|113123.5|113073.5|32
1736213760000|2025-01-07 01:36:00|113129.7|113079.7|113125.9|113075.9|113132.7|113082.7|113124.2|113074.2|23
1736213770000|2025-01-07 01:36:10|113127.6|113077.6|113131.1|113081.1|113133.1|113083.1|113124.4|113074.4|28
1736213780000|2025-01-07 01:36:20|113128.6|113078.6|113124.9|113074.9|113129.9|113079.9|113121.9|113071.9|14
1736213790000|2025-01-07 01:36:30|113128.3|113078.3|113137.3|113087.3|113138.5|113088.5|113122.7|113072.7|25
1736213800000|2025-01-07 01:36:40|113136.3|113086.3|113139.4|113089.4|113139.4|113089.4|113132.5|113082.5|25
1736213810000|2025-01-07 01:36:50|113139.7|113089.7|113132.9|113082.9|113142|113092|113125.4|113075.4|40
1736213820000|2025-01-07 01:37:00|113135.3|113085.3|113160.6|113110.6|113160.6|113110.6|113131|113081|43
1736213830000|2025-01-07 01:37:10|113160.8|113110.8|113172.4|113122.4|113174.1|113124.1|113160.8|113110.8|27
1736213840000|2025-01-07 01:37:20|113169.2|113119.2|113169.9|113119.9|113173.1|113123.1|113169.2|113119.2|15
1736213850000|2025-01-07 01:37:30|113167.8|113117.8|113168.9|113118.9|113172.7|113122.7|113165.6|113115.6|19
1736213860000|2025-01-07 01:37:40|113168.8|113118.8|113165.3|113115.3|113171.5|113121.5|113165.3|113115.3|22
1736213870000|2025-01-07 01:37:50|113163.3|113113.3|113163.2|113113.2|113164.4|113114.4|113161.2|113111.2|12
1736213880000|2025-01-07 01:38:00|113164.6|113114.6|113165.5|113115.5|113168.9|113118.9|113160.8|113110.8|22
1736213890000|2025-01-07 01:38:10|113166.1|113116.1|113166|113116|113171.7|113121.7|113163.2|113113.2|14
1736213900000|2025-01-07 01:38:20|113165.8|113115.8|113164.4|113114.4|113170.6|113120.6|113164.4|113114.4|19
1736213910000|2025-01-07 01:38:30|113165.6|113115.6|113164|113114|113166.1|113116.1|113162.7|113112.7|11
1736213920000|2025-01-07 01:38:40|113163.8|113113.8|113168.8|113118.8|113172.7|113122.7|113163.8|113113.8|6
1736213930000|2025-01-07 01:38:50|113168.9|113118.9|113162|113112|113168.9|113118.9|113157.2|113107.2|13
1736213940000|2025-01-07 01:39:00|113162.1|113112.1|113162.9|113112.9|113165.4|113115.4|113159.3|113109.3|13
1736213950000|2025-01-07 01:39:10|113160.1|113110.1|113148.4|113098.4|113161.4|113111.4|113145.4|113095.4|18
1736213960000|2025-01-07 01:39:20|113147.9|113097.9|113151.2|113101.2|113156.6|113106.6|113147.9|113097.9|11
1736213970000|2025-01-07 01:39:30|113149|113099|113149.7|113099.7|113151|113101|113147.7|113097.7|8
1736213980000|2025-01-07 01:39:40|113149.6|113099.6|113143.4|113093.4|113149.6|113099.6|113142.5|113092.5|12
1736213990000|2025-01-07 01:39:50|113142|113092|113150.3|113100.3|113150.3|113100.3|113142|113092|8
1736214000000|2025-01-07 01:40:00|113148.5|113098.5|113147.3|113097.3|113150|113100|113147.3|113097.3|7
1736214010000|2025-01-07 01:40:10|113147.4|113097.4|113152.8|113102.8|113155.4|113105.4|113147.3|113097.3|6
1736214020000|2025-01-07 01:40:20|113152.7|113102.7|113155.5|113105.5|113157|113107|113148.6|113098.6|15
1736214030000|2025-01-07 01:40:30|113153.2|113103.2|113151.1|113101.1|113155.5|113105.5|113148.9|113098.9|10
1736214040000|2025-01-07 01:40:40|113149.6|113099.6|113145.8|113095.8|113149.6|113099.6|113144.6|113094.6|6
1736214050000|2025-01-07 01:40:50|113146|113096|113146.2|113096.2|113146.2|113096.2|113145.5|113095.5|5
1736214060000|2025-01-07 01:41:00|113145.6|113095.6|113143.5|113093.5|113151.2|113101.2|113143.5|113093.5|6
1736214070000|2025-01-07 01:41:10|113150.1|113100.1|113168.3|113118.3|113170.2|113120.2|113147.8|113097.8|25
1736214080000|2025-01-07 01:41:20|113168.1|113118.1|113170.8|113120.8|113175|113125|113166.9|113116.9|15
1736214090000|2025-01-07 01:41:30|113168.4|113118.4|113171.9|113121.9|113174.4|113124.4|113167|113117|8
1736214100000|2025-01-07 01:41:40|113171.8|113121.8|113170.5|113120.5|113171.8|113121.8|113170.2|113120.2|4
1736214110000|2025-01-07 01:41:50|113171.4|113121.4|113171.4|113121.4|113171.4|113121.4|113171.4|113121.4|1
1736214120000|2025-01-07 01:42:00|113170.8|113120.8|113172.9|113122.9|113174.3|113124.3|113170.8|113120.8|9
1736214130000|2025-01-07 01:42:10|113173.1|113123.1|113175.6|113125.6|113180.1|113130.1|113173.1|113123.1|18
1736214140000|2025-01-07 01:42:20|113176.2|113126.2|113173|113123|113176.2|113126.2|113173|113123|5
1736214150000|2025-01-07 01:42:30|113173.1|113123.1|113173.4|113123.4|113173.4|113123.4|113173.1|113123.1|2
1736214160000|2025-01-07 01:42:40|113172.6|113122.6|113175.7|113125.7|113178.3|113128.3|113172.6|113122.6|8
1736214170000|2025-01-07 01:42:50|113175.4|113125.4|113177.6|113127.6|113180.3|113130.3|113175.4|113125.4|7
1736214180000|2025-01-07 01:43:00|113177|113127|113172.6|113122.6|113177|113127|113170.3|113120.3|13
1736214190000|2025-01-07 01:43:10|113172.3|113122.3|113177.6|113127.6|113178.8|113128.8|113171.9|113121.9|17
1736214200000|2025-01-07 01:43:20|113178.6|113128.6|113170.9|113120.9|113182.3|113132.3|113170.9|113120.9|18
1736214210000|2025-01-07 01:43:30|113170.7|113120.7|113166.7|113116.7|113170.7|113120.7|113166.7|113116.7|6
1736214220000|2025-01-07 01:43:40|113166.8|113116.8|113166.8|113116.8|113167.3|113117.3|113166.8|113116.8|5
1736214230000|2025-01-07 01:43:50|113164.9|113114.9|113162.9|113112.9|113164.9|113114.9|113161|113111|11
1736214240000|2025-01-07 01:44:00|113160.2|113110.2|113159.1|113109.1|113169.9|113119.9|113159.1|113109.1|18
1736214250000|2025-01-07 01:44:10|113160.4|113110.4|113159.2|113109.2|113160.4|113110.4|113159.2|113109.2|3
1736214260000|2025-01-07 01:44:20|113160.7|113110.7|113156.4|113106.4|113160.7|113110.7|113156|113106|13
1736214270000|2025-01-07 01:44:30|113156.5|113106.5|113169.6|113119.6|113170.9|113120.9|113156.5|113106.5|12
1736214280000|2025-01-07 01:44:40|113169.7|113119.7|113169.2|113119.2|113171.7|113121.7|113168.8|113118.8|9
1736214290000|2025-01-07 01:44:50|113169.1|113119.1|113170|113120|113172.7|113122.7|113167.9|113117.9|10
1736214300000|2025-01-07 01:45:00|113167.1|113117.1|113166.2|113116.2|113169.3|113119.3|113166.2|113116.2|12
1736214310000|2025-01-07 01:45:10|113166|113116|113166.7|113116.7|113166.7|113116.7|113165.9|113115.9|4
1736214320000|2025-01-07 01:45:20|113165.3|113115.3|113153.6|113103.6|113165.3|113115.3|113150.1|113100.1|12
1736214330000|2025-01-07 01:45:30|113153.2|113103.2|113151.7|113101.7|113159|113109|113150.5|113100.5|6
1736214340000|2025-01-07 01:45:40|113151.1|113101.1|113146.8|113096.8|113151.1|113101.1|113146.8|113096.8|5
1736214350000|2025-01-07 01:45:50|113146.5|113096.5|113148.5|113098.5|113152.2|113102.2|113146.5|113096.5|10
1736214360000|2025-01-07 01:46:00|113148.4|113098.4|113148.3|113098.3|113148.4|113098.4|113148.3|113098.3|2
1736214370000|2025-01-07 01:46:10|113148.1|113098.1|113147.3|113097.3|113149.5|113099.5|113147.2|113097.2|5
1736214380000|2025-01-07 01:46:20|113147.5|113097.5|113165|113115|113166.7|113116.7|113147.3|113097.3|13
1736214390000|2025-01-07 01:46:30|113164.9|113114.9|113164.9|113114.9|113164.9|113114.9|113164.9|113114.9|1
1736214400000|2025-01-07 01:46:40|113163.6|113113.6|113156.8|113106.8|113163.6|113113.6|113153.2|113103.2|12
1736214410000|2025-01-07 01:46:50|113156.7|113106.7|113157.8|113107.8|113158.9|113108.9|113152.3|113102.3|17
1736214420000|2025-01-07 01:47:00|113157.9|113107.9|113153.1|113103.1|113157.9|113107.9|113153.1|113103.1|6
1736214430000|2025-01-07 01:47:10|113153.9|113103.9|113157.8|113107.8|113159.9|113109.9|113153.9|113103.9|10
1736214440000|2025-01-07 01:47:20|113157.9|113107.9|113157.8|113107.8|113158.3|113108.3|113157.8|113107.8|4
1736214450000|2025-01-07 01:47:30|113157.9|113107.9|113154.8|113104.8|113158|113108|113154.8|113104.8|4
1736214460000|2025-01-07 01:47:40|113153.2|113103.2|113157.3|113107.3|113158.1|113108.1|113149.7|113099.7|13
1736214470000|2025-01-07 01:47:50|113157.4|113107.4|113154.4|113104.4|113161.5|113111.5|113153.3|113103.3|17
1736214480000|2025-01-07 01:48:00|113155.9|113105.9|113155.8|113105.8|113155.9|113105.9|113155.8|113105.8|4
1736214490000|2025-01-07 01:48:10|113155.9|113105.9|113155.9|113105.9|113155.9|113105.9|113155.8|113105.8|3
1736214500000|2025-01-07 01:48:20|113152.8|113102.8|113154.2|113104.2|113156.7|113106.7|113152.7|113102.7|11
1736214510000|2025-01-07 01:48:30|113153.3|113103.3|113143.2|113093.2|113153.9|113103.9|113143.2|113093.2|11
1736214520000|2025-01-07 01:48:40|113143.1|113093.1|113141.5|113091.5|113143.2|113093.2|113141.4|113091.4|5
1736214530000|2025-01-07 01:48:50|113141.4|113091.4|113141.4|113091.4|113141.4|113091.4|113141.4|113091.4|1
1736214540000|2025-01-07 01:49:00|113139.1|113089.1|113141.1|113091.1|113141.1|113091.1|113137.2|113087.2|12
1736214550000|2025-01-07 01:49:10|113141.4|113091.4|113128.5|113078.5|113145.1|113095.1|113128.5|113078.5|15
1736214560000|2025-01-07 01:49:20|113130.1|113080.1|113131.5|113081.5|113131.6|113081.6|113129.9|113079.9|5
1736214570000|2025-01-07 01:49:30|113131.4|113081.4|113131.4|113081.4|113131.4|113081.4|113131.4|113081.4|1
1736214580000|2025-01-07 01:49:40|113130.6|113080.6|113129.3|113079.3|113130.6|113080.6|113129.3|113079.3|5
1736214590000|2025-01-07 01:49:50|113128.9|113078.9|113130.3|113080.3|113130.7|113080.7|113128.9|113078.9|6
1736214600000|2025-01-07 01:50:00|113130.2|113080.2|113127.7|113077.7|113133.3|113083.3|113127.7|113077.7|8
1736214610000|2025-01-07 01:50:10|113126.9|113076.9|113124.3|113074.3|113127.5|113077.5|113121.2|113071.2|12
1736214620000|2025-01-07 01:50:20|113122.7|113072.7|113113.4|113063.4|113122.7|113072.7|113110.1|113060.1|15
1736214630000|2025-01-07 01:50:30|113111.8|113061.8|113112.4|113062.4|113112.6|113062.6|113111.2|113061.2|6
1736214640000|2025-01-07 01:50:40|113112.2|113062.2|113107.2|113057.2|113113|113063|113106|113056|11
1736214650000|2025-01-07 01:50:50|113108.8|113058.8|113108.3|113058.3|113108.8|113058.8|113105.9|113055.9|11
1736214660000|2025-01-07 01:51:00|113107.7|113057.7|113093.9|113043.9|113107.7|113057.7|113093.2|113043.2|22
1736214670000|2025-01-07 01:51:10|113096.4|113046.4|113083.1|113033.1|113096.4|113046.4|113078.3|113028.3|20
1736214680000|2025-01-07 01:51:20|113081.9|113031.9|113075.3|113025.3|113082.7|113032.7|113075|113025|21
1736214690000|2025-01-07 01:51:30|113075|113025|113064.3|113014.3|113076.8|113026.8|113058.9|113008.9|37
1736214700000|2025-01-07 01:51:40|113062.8|113012.8|113068.8|113018.8|113072.8|113022.8|113058|113008|33
1736214710000|2025-01-07 01:51:50|113068.3|113018.3|113074.8|113024.8|113076.1|113026.1|113067.7|113017.7|15
1736214720000|2025-01-07 01:52:00|113077.4|113027.4|113083.3|113033.3|113085.1|113035.1|113076.6|113026.6|12
1736214730000|2025-01-07 01:52:10|113083|113033|113075.2|113025.2|113083|113033|113072.5|113022.5|7
1736214740000|2025-01-07 01:52:20|113081.5|113031.5|113084.7|113034.7|113085.5|113035.5|113079.7|113029.7|10
1736214750000|2025-01-07 01:52:30|113083.4|113033.4|113080.4|113030.4|113083.4|113033.4|113075.9|113025.9|9
1736214760000|2025-01-07 01:52:40|113079.2|113029.2|113078.7|113028.7|113080.5|113030.5|113078.5|113028.5|9
1736214770000|2025-01-07 01:52:50|113078.6|113028.6|113083.6|113033.6|113083.6|113033.6|113078.5|113028.5|8
1736214780000|2025-01-07 01:53:00|113085|113035|113070.9|113020.9|113087.4|113037.4|113067.3|113017.3|24
1736214790000|2025-01-07 01:53:10|113068.1|113018.1|113064|113014|113071.8|113021.8|113059.5|113009.5|45
1736214800000|2025-01-07 01:53:20|113063.9|113013.9|113069.4|113019.4|113070.8|113020.8|113063.9|113013.9|17
1736214810000|2025-01-07 01:53:30|113069|113019|113063.2|113013.2|113069|113019|113060|113010|25
1736214820000|2025-01-07 01:53:40|113064.3|113014.3|113054.7|113004.7|113066.5|113016.5|113051.2|113001.2|28
1736214830000|2025-01-07 01:53:50|113053.7|113003.7|113053.6|113003.6|113057.2|113007.2|113051.6|113001.6|12
1736214850000|2025-01-07 01:54:10|113052.4|113002.4|113052.9|113002.9|113053.9|113003.9|113052.4|113002.4|6
1736214860000|2025-01-07 01:54:20|113053|113003|113054.7|113004.7|113054.7|113004.7|113049.2|112999.2|14
1736214870000|2025-01-07 01:54:30|113053.5|113003.5|113052.7|113002.7|113053.5|113003.5|113052.3|113002.3|4
1736214880000|2025-01-07 01:54:40|113052.2|113002.2|113056|113006|113056|113006|113052.2|113002.2|11
1736214890000|2025-01-07 01:54:50|113055|113005|113053.2|113003.2|113060.1|113010.1|113053.1|113003.1|15
1736214900000|2025-01-07 01:55:00|113051.2|113001.2|113049|112999|113051.2|113001.2|113048.8|112998.8|7
1736214910000|2025-01-07 01:55:10|113048.4|112998.4|113048|112998|113050.8|113000.8|113047.7|112997.7|15
1736214920000|2025-01-07 01:55:20|113049.4|112999.4|113057.1|113007.1|113060.3|113010.3|113049.4|112999.4|45
1736214930000|2025-01-07 01:55:30|113055.5|113005.5|113056.3|113006.3|113057.3|113007.3|113049.7|112999.7|20
1736214940000|2025-01-07 01:55:40|113056.9|113006.9|113056.2|113006.2|113056.9|113006.9|113054.1|113004.1|5
1736214950000|2025-01-07 01:55:50|113056.3|113006.3|113054.2|113004.2|113056.9|113006.9|113052.2|113002.2|12
1736214960000|2025-01-07 01:56:00|113053.6|113003.6|113058.9|113008.9|113062.8|113012.8|113053.6|113003.6|13
1736214970000|2025-01-07 01:56:10|113066.3|113016.3|113072.5|113022.5|113076.2|113026.2|113066.3|113016.3|16
1736214980000|2025-01-07 01:56:20|113072.4|113022.4|113073|113023|113073.7|113023.7|113072.4|113022.4|10
1736214990000|2025-01-07 01:56:30|113074.5|113024.5|113077.2|113027.2|113077.2|113027.2|113074.5|113024.5|3
1736215000000|2025-01-07 01:56:40|113078.2|113028.2|113077.6|113027.6|113078.3|113028.3|113077.6|113027.6|6
1736215010000|2025-01-07 01:56:50|113077.7|113027.7|113078.1|113028.1|113091.1|113041.1|113077.7|113027.7|10
1736215020000|2025-01-07 01:57:00|113078.2|113028.2|113080.2|113030.2|113082.4|113032.4|113078.2|113028.2|6
1736215030000|2025-01-07 01:57:10|113080.1|113030.1|113082.6|113032.6|113082.6|113032.6|113080|113030|7
1736215040000|2025-01-07 01:57:20|113082.7|113032.7|113082.7|113032.7|113082.7|113032.7|113082.7|113032.7|1
1736215050000|2025-01-07 01:57:30|113083.1|113033.1|113083.8|113033.8|113083.8|113033.8|113083.1|113033.1|2
1736215060000|2025-01-07 01:57:40|113085.4|113035.4|113073.3|113023.3|113086.1|113036.1|113072.2|113022.2|11
1736215070000|2025-01-07 01:57:50|113074.7|113024.7|113071|113021|113075.7|113025.7|113070.9|113020.9|6
1736215080000|2025-01-07 01:58:00|113073.4|113023.4|113080.2|113030.2|113081.9|113031.9|113073.4|113023.4|9
1736215090000|2025-01-07 01:58:10|113078.7|113028.7|113075.9|113025.9|113082.4|113032.4|113075.3|113025.3|8
1736215100000|2025-01-07 01:58:20|113073.9|113023.9|113068.8|113018.8|113073.9|113023.9|113064.9|113014.9|13
1736215110000|2025-01-07 01:58:30|113069.8|113019.8|113073.3|113023.3|113073.3|113023.3|113064.7|113014.7|15
1736215120000|2025-01-07 01:58:40|113073.9|113023.9|113075.8|113025.8|113079.4|113029.4|113072.3|113022.3|16
1736215130000|2025-01-07 01:58:50|113074.1|113024.1|113071.6|113021.6|113075.7|113025.7|113070.3|113020.3|15
1736215140000|2025-01-07 01:59:00|113073.5|113023.5|113074.3|113024.3|113074.9|113024.9|113072|113022|10
1736215150000|2025-01-07 01:59:10|113074.1|113024.1|113078|113028|113085|113035|113073|113023|19
1736215160000|2025-01-07 01:59:20|113078.9|113028.9|113079.3|113029.3|113079.3|113029.3|113077.7|113027.7|6
1736215170000|2025-01-07 01:59:30|113077.9|113027.9|113074.1|113024.1|113077.9|113027.9|113073.3|113023.3|8
1736215180000|2025-01-07 01:59:40|113074.2|113024.2|113069.3|113019.3|113074.2|113024.2|113068.5|113018.5|10
1736215190000|2025-01-07 01:59:50|113070.7|113020.7|113072.3|113022.3|113072.7|113022.7|113070.7|113020.7|6
1736215200000|2025-01-07 02:00:00|113073.7|113023.7|113059.6|113009.6|113078.4|113028.4|113057.9|113007.9|28
1736215210000|2025-01-07 02:00:10|113060|113010|113051.7|113001.7|113061.8|113011.8|113049.5|112999.5|27
1736215220000|2025-01-07 02:00:20|113049.8|112999.8|113050.5|113000.5|113055|113005|113041.6|112991.6|27
1736215230000|2025-01-07 02:00:30|113052|113002|113052|113002|113052.5|113002.5|113047.5|112997.5|26
1736215240000|2025-01-07 02:00:40|113055.8|113005.8|113054.6|113004.6|113058.9|113008.9|113053.2|113003.2|12
1736215250000|2025-01-07 02:00:50|113054.7|113004.7|113061.4|113011.4|113061.7|113011.7|113054.4|113004.4|15
1736215260000|2025-01-07 02:01:00|113061.5|113011.5|113055.3|113005.3|113061.5|113011.5|113055.3|113005.3|4
1736215270000|2025-01-07 02:01:10|113055.2|113005.2|113054.6|113004.6|113055.2|113005.2|113052.6|113002.6|9
1736215280000|2025-01-07 02:01:20|113054.1|113004.1|113048.1|112998.1|113054.1|113004.1|113044.2|112994.2|11
1736215290000|2025-01-07 02:01:30|113049.6|112999.6|113050.1|113000.1|113052.3|113002.3|113048.5|112998.5|7
1736215300000|2025-01-07 02:01:40|113047.9|112997.9|113046.5|112996.5|113049.4|112999.4|113046.5|112996.5|8
1736215310000|2025-01-07 02:01:50|113046.4|112996.4|113044.1|112994.1|113047.1|112997.1|113044.1|112994.1|17
1736215320000|2025-01-07 02:02:00|113042.5|112992.5|113044.8|112994.8|113044.8|112994.8|113040.6|112990.6|11
1736215330000|2025-01-07 02:02:10|113043.4|112993.4|113048.7|112998.7|113048.7|112998.7|113043|112993|14
1736215340000|2025-01-07 02:02:20|113048.1|112998.1|113048.2|112998.2|113048.2|112998.2|113048.1|112998.1|2
1736215350000|2025-01-07 02:02:30|113048.1|112998.1|113052.9|113002.9|113053.3|113003.3|113045.7|112995.7|13
1736215360000|2025-01-07 02:02:40|113053.2|113003.2|113049.7|112999.7|113053.2|113003.2|113049.7|112999.7|6
1736215370000|2025-01-07 02:02:50|113052.1|113002.1|113042.7|112992.7|113052.1|113002.1|113040.9|112990.9|19
1736215380000|2025-01-07 02:03:00|113041.2|112991.2|113039.1|112989.1|113041.3|112991.3|113039.1|112989.1|6
1736215390000|2025-01-07 02:03:10|113040.5|112990.5|113038.1|112988.1|113042.4|112992.4|113034.6|112984.6|10
1736215400000|2025-01-07 02:03:20|113039.7|112989.7|113045.1|112995.1|113045.1|112995.1|113039.1|112989.1|15
1736215410000|2025-01-07 02:03:30|113047.7|112997.7|113046.8|112996.8|113047.7|112997.7|113046.8|112996.8|5
1736215420000|2025-01-07 02:03:40|113045.2|112995.2|113022.9|112972.9|113045.2|112995.2|113019.2|112969.2|27
1736215430000|2025-01-07 02:03:50|113023.7|112973.7|113019.8|112969.8|113024.9|112974.9|113017.6|112967.6|35
1736215440000|2025-01-07 02:04:00|113021.3|112971.3|113020.6|112970.6|113022|112972|113018.5|112968.5|10
1736215450000|2025-01-07 02:04:10|113020.8|112970.8|113026.8|112976.8|113030.2|112980.2|113020.8|112970.8|16
1736215460000|2025-01-07 02:04:20|113028|112978|113025.8|112975.8|113029.6|112979.6|113025.8|112975.8|11
1736215470000|2025-01-07 02:04:30|113023.4|112973.4|113022.7|112972.7|113023.4|112973.4|113019.2|112969.2|3
1736215480000|2025-01-07 02:04:40|113021.1|112971.1|113024.7|112974.7|113025.6|112975.6|113021.1|112971.1|17
1736215490000|2025-01-07 02:04:50|113024.8|112974.8|113027.2|112977.2|113027.2|112977.2|113022.7|112972.7|9
1736215500000|2025-01-07 02:05:00|113024.8|112974.8|113028.6|112978.6|113028.6|112978.6|113024.8|112974.8|5
1736215510000|2025-01-07 02:05:10|113026.9|112976.9|113038.7|112988.7|113041.2|112991.2|113026.9|112976.9|12
1736215520000|2025-01-07 02:05:20|113038.4|112988.4|113035.8|112985.8|113044.6|112994.6|113034.2|112984.2|18
1736215530000|2025-01-07 02:05:30|113034.2|112984.2|113019.6|112969.6|113034.2|112984.2|113015.6|112965.6|15
1736215540000|2025-01-07 02:05:40|113018.2|112968.2|113020.5|112970.5|113023.5|112973.5|113015.6|112965.6|23
1736215550000|2025-01-07 02:05:50|113020|112970|113019.2|112969.2|113020.6|112970.6|113017.1|112967.1|12
1736215560000|2025-01-07 02:06:00|113017.1|112967.1|113019.3|112969.3|113019.6|112969.6|113015.9|112965.9|11
1736215570000|2025-01-07 02:06:10|113016.4|112966.4|113015.8|112965.8|113019.9|112969.9|113015.8|112965.8|12
1736215580000|2025-01-07 02:06:20|113018.5|112968.5|113016.1|112966.1|113019|112969|113014.2|112964.2|19
1736215590000|2025-01-07 02:06:30|113014.3|112964.3|113014|112964|113014.3|112964.3|113004.8|112954.8|12
1736215600000|2025-01-07 02:06:40|113013|112963|113012.2|112962.2|113014.8|112964.8|113012.2|112962.2|13
1736215610000|2025-01-07 02:06:50|113012.4|112962.4|113012.9|112962.9|113012.9|112962.9|113011.7|112961.7|3
1736215620000|2025-01-07 02:07:00|113013.6|112963.6|113018.1|112968.1|113025.9|112975.9|113013.6|112963.6|13
1736215630000|2025-01-07 02:07:10|113020.8|112970.8|113009.9|112959.9|113020.8|112970.8|113009.7|112959.7|9
1736215640000|2025-01-07 02:07:20|113009.7|112959.7|113012.2|112962.2|113012.9|112962.9|113009.2|112959.2|6
1736215650000|2025-01-07 02:07:30|113012.4|112962.4|113010.4|112960.4|113012.4|112962.4|113009.2|112959.2|18
1736215660000|2025-01-07 02:07:40|113010.9|112960.9|113010.9|112960.9|113011.4|112961.4|113010.9|112960.9|4
1736215670000|2025-01-07 02:07:50|113010.8|112960.8|113018.6|112968.6|113018.9|112968.9|113010.8|112960.8|8
1736215680000|2025-01-07 02:08:00|113017|112967|113018.9|112968.9|113020|112970|113015.4|112965.4|14
1736215690000|2025-01-07 02:08:10|113020.3|112970.3|113010.8|112960.8|113020.3|112970.3|113010.8|112960.8|8
1736215700000|2025-01-07 02:08:20|113011|112961|113007.4|112957.4|113011|112961|113007.2|112957.2|8
1736215710000|2025-01-07 02:08:30|113008.1|112958.1|113009.4|112959.4|113014.3|112964.3|113008.1|112958.1|8
1736215720000|2025-01-07 02:08:40|113010|112960|113009.4|112959.4|113010|112960|113005.8|112955.8|9
1736215730000|2025-01-07 02:08:50|113012.3|112962.3|113014.6|112964.6|113015|112965|113008.2|112958.2|11
1736215740000|2025-01-07 02:09:00|113012.8|112962.8|113024|112974|113029.5|112979.5|113012.8|112962.8|16
1736215750000|2025-01-07 02:09:10|113021.8|112971.8|113015.7|112965.7|113021.8|112971.8|113014|112964|16
1736215760000|2025-01-07 02:09:20|113015.8|112965.8|113015.7|112965.7|113015.8|112965.8|113012|112962|6
1736215770000|2025-01-07 02:09:30|113015.9|112965.9|113014.4|112964.4|113016.4|112966.4|113014.4|112964.4|5
1736215780000|2025-01-07 02:09:40|113014.9|112964.9|113017.6|112967.6|113017.7|112967.7|113014.9|112964.9|6
1736215790000|2025-01-07 02:09:50|113021|112971|113019.8|112969.8|113021.5|112971.5|113019.1|112969.1|10
1736215800000|2025-01-07 02:10:00|113016.4|112966.4|113016.8|112966.8|113017.6|112967.6|113016.4|112966.4|7
1736215810000|2025-01-07 02:10:10|113017.2|112967.2|113017.4|112967.4|113017.5|112967.5|113017.2|112967.2|3
1736215820000|2025-01-07 02:10:20|113017.3|112967.3|113032|112982|113032.5|112982.5|113017.2|112967.2|13
1736215830000|2025-01-07 02:10:30|113031.2|112981.2|113029.2|112979.2|113031.7|112981.7|113028.1|112978.1|6
1736215840000|2025-01-07 02:10:40|113028.7|112978.7|113027.6|112977.6|113028.7|112978.7|113025.7|112975.7|6
1736215850000|2025-01-07 02:10:50|113027.2|112977.2|113036.6|112986.6|113036.6|112986.6|113025|112975|12
1736215860000|2025-01-07 02:11:00|113038|112988|113046.4|112996.4|113046.4|112996.4|113038|112988|10
1736215870000|2025-01-07 02:11:10|113045.8|112995.8|113046|112996|113046.2|112996.2|113045.8|112995.8|5
1736215880000|2025-01-07 02:11:20|113044.8|112994.8|113042|112992|113044.8|112994.8|113041.5|112991.5|4
1736215890000|2025-01-07 02:11:30|113042.5|112992.5|113039.3|112989.3|113042.5|112992.5|113039.3|112989.3|7
1736215900000|2025-01-07 02:11:40|113039.1|112989.1|113039.4|112989.4|113039.4|112989.4|113039|112989|3
1736215910000|2025-01-07 02:11:50|113038.9|112988.9|113038.8|112988.8|113038.9|112988.9|113038.6|112988.6|5
1736215920000|2025-01-07 02:12:00|113037|112987|113037|112987|113037.1|112987.1|113035.6|112985.6|7
1736215930000|2025-01-07 02:12:10|113037.6|112987.6|113037.4|112987.4|113037.7|112987.7|113037.4|112987.4|3
1736215940000|2025-01-07 02:12:20|113037.3|112987.3|113042.9|112992.9|113044|112994|113037.3|112987.3|12
1736215950000|2025-01-07 02:12:30|113047|112997|113045.4|112995.4|113050|113000|113043.9|112993.9|9
1736215960000|2025-01-07 02:12:40|113045|112995|113040.6|112990.6|113045.9|112995.9|113040.6|112990.6|6
1736215970000|2025-01-07 02:12:50|113041.9|112991.9|113044.1|112994.1|113045.1|112995.1|113041.9|112991.9|5
1736215980000|2025-01-07 02:13:00|113043.2|112993.2|113044.8|112994.8|113044.8|112994.8|113043.2|112993.2|3
1736215990000|2025-01-07 02:13:10|113045.1|112995.1|113044.8|112994.8|113045.1|112995.1|113042.3|112992.3|7
1736216000000|2025-01-07 02:13:20|113045|112995|113045.9|112995.9|113047.4|112997.4|113041.1|112991.1|10
1736216010000|2025-01-07 02:13:30|113046.4|112996.4|113046.9|112996.9|113046.9|112996.9|113045.4|112995.4|4
1736216020000|2025-01-07 02:13:40|113046.8|112996.8|113040.8|112990.8|113046.9|112996.9|113040.6|112990.6|8
1736216030000|2025-01-07 02:13:50|113040.7|112990.7|113034.2|112984.2|113040.7|112990.7|113033|112983|9
1736216040000|2025-01-07 02:14:00|113034.3|112984.3|113034.4|112984.4|113034.4|112984.4|113033.5|112983.5|5
1736216050000|2025-01-07 02:14:10|113034.8|112984.8|113030.2|112980.2|113035.8|112985.8|113030.2|112980.2|10
1736216060000|2025-01-07 02:14:20|113029.8|112979.8|113037.8|112987.8|113039.8|112989.8|113029.7|112979.7|15
1736216070000|2025-01-07 02:14:30|113034.1|112984.1|113035.1|112985.1|113038.5|112988.5|113032.6|112982.6|8
1736216080000|2025-01-07 02:14:40|113036.1|112986.1|113036.4|112986.4|113036.4|112986.4|113036.1|112986.1|2
1736216090000|2025-01-07 02:14:50|113034.9|112984.9|113036.4|112986.4|113036.4|112986.4|113034.2|112984.2|5
1736216100000|2025-01-07 02:15:00|113036.6|112986.6|113036.5|112986.5|113036.6|112986.6|113035|112985|7
1736216110000|2025-01-07 02:15:10|113038.1|112988.1|113034|112984|113039.1|112989.1|113033|112983|10
1736216120000|2025-01-07 02:15:20|113035.6|112985.6|113039|112989|113039.7|112989.7|113035.6|112985.6|4
1736216130000|2025-01-07 02:15:30|113038.4|112988.4|113040.3|112990.3|113040.3|112990.3|113037.2|112987.2|7
1736216140000|2025-01-07 02:15:40|113039.2|112989.2|113037|112987|113039.2|112989.2|113032.3|112982.3|15
1736216150000|2025-01-07 02:15:50|113035.8|112985.8|113034.3|112984.3|113036.5|112986.5|113033.7|112983.7|8
1736216160000|2025-01-07 02:16:00|113032.9|112982.9|113033.9|112983.9|113034.9|112984.9|113032.7|112982.7|8
1736216170000|2025-01-07 02:16:10|113033.6|112983.6|113036|112986|113038.5|112988.5|113033.4|112983.4|9
1736216180000|2025-01-07 02:16:20|113034.1|112984.1|113035.3|112985.3|113035.9|112985.9|113034.1|112984.1|6
1736216190000|2025-01-07 02:16:30|113035.1|112985.1|113035.9|112985.9|113035.9|112985.9|113035.1|112985.1|3
1736216200000|2025-01-07 02:16:40|113035.3|112985.3|113043.9|112993.9|113044|112994|113035.3|112985.3|8
1736216210000|2025-01-07 02:16:50|113043.1|112993.1|113040.2|112990.2|113043.1|112993.1|113040.2|112990.2|5
1736216220000|2025-01-07 02:17:00|113039.7|112989.7|113038.6|112988.6|113039.7|112989.7|113037.3|112987.3|7
1736216230000|2025-01-07 02:17:10|113039.6|112989.6|113039.4|112989.4|113040.4|112990.4|113036.2|112986.2|8
1736216240000|2025-01-07 02:17:20|113039.1|112989.1|113036.5|112986.5|113041.4|112991.4|113036.5|112986.5|8
1736216250000|2025-01-07 02:17:30|113036.8|112986.8|113040.2|112990.2|113040.2|112990.2|113036.6|112986.6|4
1736216260000|2025-01-07 02:17:40|113039|112989|113039|112989|113039|112989|113039|112989|1
1736216270000|2025-01-07 02:17:50|113037.8|112987.8|113034.3|112984.3|113037.8|112987.8|113032.8|112982.8|6
1736216280000|2025-01-07 02:18:00|113035|112985|113038.7|112988.7|113041.6|112991.6|113035|112985|12
1736216290000|2025-01-07 02:18:10|113039.4|112989.4|113041.3|112991.3|113041.3|112991.3|113038.7|112988.7|4
1736216300000|2025-01-07 02:18:20|113041.5|112991.5|113041.5|112991.5|113041.5|112991.5|113041.5|112991.5|1
1736216310000|2025-01-07 02:18:30|113041.6|112991.6|113043.6|112993.6|113043.7|112993.7|113041.5|112991.5|5
1736216320000|2025-01-07 02:18:40|113043.5|112993.5|113040.1|112990.1|113043.5|112993.5|113040.1|112990.1|5
1736216330000|2025-01-07 02:18:50|113040.5|112990.5|113040.7|112990.7|113040.7|112990.7|113040.5|112990.5|4
1736216340000|2025-01-07 02:19:00|113039.4|112989.4|113021|112971|113040.2|112990.2|113014.7|112964.7|20
1736216350000|2025-01-07 02:19:10|113020.5|112970.5|113026.2|112976.2|113026.7|112976.7|113020.4|112970.4|7
1736216360000|2025-01-07 02:19:20|113024.9|112974.9|113023.5|112973.5|113024.9|112974.9|113023.5|112973.5|3
1736216370000|2025-01-07 02:19:30|113022|112972|113021|112971|113022|112972|113020.5|112970.5|3
1736216380000|2025-01-07 02:19:40|113021.1|112971.1|113026.9|112976.9|113028.6|112978.6|113021.1|112971.1|9
1736216390000|2025-01-07 02:19:50|113027.4|112977.4|113031.6|112981.6|113031.6|112981.6|113027.4|112977.4|4
1736216400000|2025-01-07 02:20:00|113031.3|112981.3|113031.3|112981.3|113031.3|112981.3|113031.3|112981.3|1
1736216410000|2025-01-07 02:20:10|113029.9|112979.9|113028|112978|113029.9|112979.9|113028|112978|4
1736216420000|2025-01-07 02:20:20|113027.8|112977.8|113027.6|112977.6|113027.8|112977.8|113027.6|112977.6|2
1736216430000|2025-01-07 02:20:30|113025.5|112975.5|113027.3|112977.3|113027.3|112977.3|113024.6|112974.6|4
1736216440000|2025-01-07 02:20:40|113029|112979|113021.6|112971.6|113029.7|112979.7|113021.6|112971.6|9
1736216450000|2025-01-07 02:20:50|113023.7|112973.7|113020.4|112970.4|113023.7|112973.7|113020.4|112970.4|9
1736216460000|2025-01-07 02:21:00|113022.1|112972.1|113021.3|112971.3|113023.3|112973.3|113021.3|112971.3|5
1736216470000|2025-01-07 02:21:10|113021.4|112971.4|113021.4|112971.4|113021.4|112971.4|113021|112971|4
1736216480000|2025-01-07 02:21:20|113020.8|112970.8|113034.7|112984.7|113034.9|112984.9|113020.8|112970.8|16
1736216490000|2025-01-07 02:21:30|113033.9|112983.9|113035.9|112985.9|113036.3|112986.3|113033.9|112983.9|6
1736216500000|2025-01-07 02:21:40|113036.4|112986.4|113038|112988|113038|112988|113036.4|112986.4|3
1736216510000|2025-01-07 02:21:50|113038.1|112988.1|113030.7|112980.7|113038.1|112988.1|113029.8|112979.8|9
1736216520000|2025-01-07 02:22:00|113030.9|112980.9|113038.1|112988.1|113038.4|112988.4|113030.9|112980.9|6
1736216530000|2025-01-07 02:22:10|113038|112988|113039.2|112989.2|113039.2|112989.2|113038|112988|4
1736216540000|2025-01-07 02:22:20|113038.7|112988.7|113043|112993|113045.3|112995.3|113038.7|112988.7|8
1736216560000|2025-01-07 02:22:40|113042.9|112992.9|113040.7|112990.7|113043|112993|113040.7|112990.7|5
1736216570000|2025-01-07 02:22:50|113040.6|112990.6|113039.7|112989.7|113040.6|112990.6|113038.8|112988.8|5
1736216580000|2025-01-07 02:23:00|113039.9|112989.9|113041.1|112991.1|113041.6|112991.6|113039.9|112989.9|5
1736216590000|2025-01-07 02:23:10|113040.2|112990.2|113038.3|112988.3|113040.2|112990.2|113038.3|112988.3|6
1736216600000|2025-01-07 02:23:20|113039.5|112989.5|113045.2|112995.2|113046.7|112996.7|113039.5|112989.5|4
1736216610000|2025-01-07 02:23:30|113045.1|112995.1|113043.7|112993.7|113045.1|112995.1|113042.8|112992.8|5
1736216620000|2025-01-07 02:23:40|113042.8|112992.8|112983.6|112933.6|113042.8|112992.8|112978.1|112928.1|23
1736216630000|2025-01-07 02:23:50|112983.8|112933.8|112985.5|112935.5|112985.5|112935.5|112978.3|112928.3|27
1736216640000|2025-01-07 02:24:00|112984.7|112934.7|112990|112940|112990.7|112940.7|112984.7|112934.7|11
1736216650000|2025-01-07 02:24:10|112991.8|112941.8|112991.7|112941.7|112991.8|112941.8|112990.7|112940.7|5
1736216660000|2025-01-07 02:24:20|112991.8|112941.8|112998.7|112948.7|113001.9|112951.9|112989.9|112939.9|26
1736216670000|2025-01-07 02:24:30|112996.8|112946.8|112995.5|112945.5|112998.3|112948.3|112992.9|112942.9|27
1736216680000|2025-01-07 02:24:40|112993.1|112943.1|112992|112942|113002.2|112952.2|112989.5|112939.5|40
1736216690000|2025-01-07 02:24:50|112994.4|112944.4|112990.5|112940.5|112999.2|112949.2|112986.8|112936.8|39
1736216700000|2025-01-07 02:25:00|112994.8|112944.8|112999.8|112949.8|112999.8|112949.8|112989|112939|46
1736216710000|2025-01-07 02:25:10|113000.1|112950.1|113000|112950|113002.9|112952.9|112999|112949|21
1736216720000|2025-01-07 02:25:20|112999|112949|113002.6|112952.6|113002.6|112952.6|112993|112943|15
1736216730000|2025-01-07 02:25:30|113003.6|112953.6|112984.6|112934.6|113004.8|112954.8|112969|112919|42
1736216740000|2025-01-07 02:25:40|112986.3|112936.3|112985.8|112935.8|112987.4|112937.4|112982.5|112932.5|20
1736216750000|2025-01-07 02:25:50|112985.9|112935.9|112974.8|112924.8|112986|112936|112970.8|112920.8|11
1736216760000|2025-01-07 02:26:00|112978.1|112928.1|112987.6|112937.6|112989.6|112939.6|112978.1|112928.1|19
1736216770000|2025-01-07 02:26:10|112989.2|112939.2|112987.2|112937.2|112991.8|112941.8|112986|112936|13
1736216780000|2025-01-07 02:26:20|112986.8|112936.8|112981.4|112931.4|112986.8|112936.8|112980.7|112930.7|8
1736216790000|2025-01-07 02:26:30|112981.3|112931.3|112982.9|112932.9|112986.4|112936.4|112981.3|112931.3|15
1736216800000|2025-01-07 02:26:40|112984.4|112934.4|112983.7|112933.7|112987.3|112937.3|112982.3|112932.3|14
1736216810000|2025-01-07 02:26:50|112983.5|112933.5|112973.2|112923.2|112983.5|112933.5|112970.8|112920.8|19
1736216820000|2025-01-07 02:27:00|112973.1|112923.1|112972.4|112922.4|112976|112926|112968.7|112918.7|28
1736216830000|2025-01-07 02:27:10|112970.7|112920.7|112975|112925|112975.3|112925.3|112970.7|112920.7|8
1736216840000|2025-01-07 02:27:20|112974.9|112924.9|112964.1|112914.1|112974.9|112924.9|112957.8|112907.8|23
1736216850000|2025-01-07 02:27:30|112966.3|112916.3|112963.6|112913.6|112966.3|112916.3|112961.8|112911.8|10
1736216860000|2025-01-07 02:27:40|112968.9|112918.9|112965|112915|112968.9|112918.9|112962.4|112912.4|11
1736216870000|2025-01-07 02:27:50|112965.3|112915.3|112964.2|112914.2|112969.1|112919.1|112960.9|112910.9|16
1736216880000|2025-01-07 02:28:00|112962.9|112912.9|112955.6|112905.6|112974.1|112924.1|112953.4|112903.4|24
1736216890000|2025-01-07 02:28:10|112954.2|112904.2|112955.5|112905.5|112957.7|112907.7|112952.7|112902.7|19
1736216900000|2025-01-07 02:28:20|112956|112906|112956.9|112906.9|112959.2|112909.2|112954.3|112904.3|9
1736216910000|2025-01-07 02:28:30|112959|112909|112959.9|112909.9|112961.3|112911.3|112958|112908|4
1736216920000|2025-01-07 02:28:40|112959.8|112909.8|112958.6|112908.6|112966.4|112916.4|112958.6|112908.6|20
1736216930000|2025-01-07 02:28:50|112959.8|112909.8|112958.9|112908.9|112966|112916|112952.4|112902.4|26
1736216940000|2025-01-07 02:29:00|112960.2|112910.2|112971|112921|112974.9|112924.9|112960.2|112910.2|21
1736216950000|2025-01-07 02:29:10|112969.2|112919.2|112976.7|112926.7|112976.8|112926.8|112969.2|112919.2|11
1736216960000|2025-01-07 02:29:20|112975.7|112925.7|112975.4|112925.4|112975.7|112925.7|112975.4|112925.4|3
1736216970000|2025-01-07 02:29:30|112977.1|112927.1|112971.6|112921.6|112977.2|112927.2|112966.4|112916.4|17
1736216980000|2025-01-07 02:29:40|112971.9|112921.9|112973|112923|112974.5|112924.5|112971|112921|11
1736216990000|2025-01-07 02:29:50|112972.8|112922.8|112970.6|112920.6|112975.7|112925.7|112967.9|112917.9|17
1736217000000|2025-01-07 02:30:00|112967.1|112917.1|112977.7|112927.7|112986.8|112936.8|112964.7|112914.7|29
1736217010000|2025-01-07 02:30:10|112977.5|112927.5|112978.9|112928.9|112978.9|112928.9|112977.1|112927.1|5
1736217020000|2025-01-07 02:30:20|112979|112929|112979.1|112929.1|112979.5|112929.5|112975.3|112925.3|9
1736217030000|2025-01-07 02:30:30|112981.6|112931.6|112980.8|112930.8|112982.8|112932.8|112977.3|112927.3|11
1736217040000|2025-01-07 02:30:40|112981.8|112931.8|112978.8|112928.8|112984|112934|112977.3|112927.3|12
1736217050000|2025-01-07 02:30:50|112979.3|112929.3|112978.6|112928.6|112979.3|112929.3|112978.6|112928.6|2
1736217060000|2025-01-07 02:31:00|112975.8|112925.8|112986.1|112936.1|112986.9|112936.9|112974.5|112924.5|11
1736217070000|2025-01-07 02:31:10|112986|112936|112985.9|112935.9|112986.2|112936.2|112985.9|112935.9|5
1736217080000|2025-01-07 02:31:20|112986|112936|112994.2|112944.2|112998.1|112948.1|112986|112936|7
1736217090000|2025-01-07 02:31:30|112993.3|112943.3|112979.2|112929.2|112995|112945|112975.8|112925.8|16
1736217100000|2025-01-07 02:31:40|112978.7|112928.7|112981.3|112931.3|112981.4|112931.4|112978.3|112928.3|5
1736217110000|2025-01-07 02:31:50|112980.1|112930.1|112980.1|112930.1|112980.1|112930.1|112980|112930|3
1736217120000|2025-01-07 02:32:00|112980.3|112930.3|112984.3|112934.3|112984.3|112934.3|112980.3|112930.3|7
1736217130000|2025-01-07 02:32:10|112983.8|112933.8|112992.7|112942.7|112992.7|112942.7|112983.8|112933.8|10
1736217140000|2025-01-07 02:32:20|112994.1|112944.1|112994.4|112944.4|113003.2|112953.2|112992.2|112942.2|15
1736217150000|2025-01-07 02:32:30|112993.2|112943.2|112991.5|112941.5|112993.2|112943.2|112991.4|112941.4|5
1736217160000|2025-01-07 02:32:40|112992.3|112942.3|112994|112944|112996.9|112946.9|112992.3|112942.3|4
1736217170000|2025-01-07 02:32:50|112994.5|112944.5|112995.4|112945.4|112995.4|112945.4|112993.9|112943.9|4
1736217180000|2025-01-07 02:33:00|112994.9|112944.9|112991.5|112941.5|112995.1|112945.1|112988.1|112938.1|11
1736217190000|2025-01-07 02:33:10|112993.8|112943.8|113004.7|112954.7|113005.7|112955.7|112993.8|112943.8|24
1736217200000|2025-01-07 02:33:20|113002.8|112952.8|113001.2|112951.2|113004.7|112954.7|112993.1|112943.1|19
1736217210000|2025-01-07 02:33:30|112997.4|112947.4|112995.5|112945.5|113001.3|112951.3|112995.5|112945.5|9
1736217220000|2025-01-07 02:33:40|112995.2|112945.2|112994.5|112944.5|112997.9|112947.9|112994.5|112944.5|6
1736217230000|2025-01-07 02:33:50|112995.1|112945.1|112995|112945|112995.1|112945.1|112992|112942|9
1736217240000|2025-01-07 02:34:00|112996|112946|112996.4|112946.4|112999.3|112949.3|112991.7|112941.7|21
1736217250000|2025-01-07 02:34:10|112997.9|112947.9|112988.6|112938.6|113006.6|112956.6|112981.2|112931.2|37
1736217260000|2025-01-07 02:34:20|112990.6|112940.6|112987.8|112937.8|112991.1|112941.1|112986.2|112936.2|13
1736217270000|2025-01-07 02:34:30|112987.3|112937.3|112983.6|112933.6|112988.3|112938.3|112983.6|112933.6|15
1736217280000|2025-01-07 02:34:40|112984.9|112934.9|112982.1|112932.1|112985.8|112935.8|112982.1|112932.1|7
1736217290000|2025-01-07 02:34:50|112982.3|112932.3|112982.4|112932.4|112983.2|112933.2|112982.3|112932.3|4
1736217300000|2025-01-07 02:35:00|112985|112935|112986.6|112936.6|112991.6|112941.6|112983.5|112933.5|27
1736217310000|2025-01-07 02:35:10|112987.4|112937.4|112990.6|112940.6|112992.2|112942.2|112985.9|112935.9|15
1736217320000|2025-01-07 02:35:20|112989.1|112939.1|112979.5|112929.5|112992.4|112942.4|112979.1|112929.1|10
1736217330000|2025-01-07 02:35:30|112980.7|112930.7|112981.2|112931.2|112982.1|112932.1|112976.1|112926.1|15
1736217340000|2025-01-07 02:35:40|112981|112931|112975.5|112925.5|112984.4|112934.4|112970.8|112920.8|13
1736217350000|2025-01-07 02:35:50|112973.5|112923.5|112970.2|112920.2|112973.5|112923.5|112968.2|112918.2|12
1736217360000|2025-01-07 02:36:00|112970.1|112920.1|112969.1|112919.1|112974|112924|112961.1|112911.1|44
1736217370000|2025-01-07 02:36:10|112971.7|112921.7|112979.8|112929.8|112982|112932|112967.9|112917.9|19
1736217380000|2025-01-07 02:36:20|112981.3|112931.3|112986.6|112936.6|112987.7|112937.7|112981.3|112931.3|13
1736217390000|2025-01-07 02:36:30|112988.1|112938.1|112990.8|112940.8|112992.4|112942.4|112987.5|112937.5|10
1736217400000|2025-01-07 02:36:40|112991.4|112941.4|112991.4|112941.4|112991.4|112941.4|112991.4|112941.4|1
1736217410000|2025-01-07 02:36:50|112991.3|112941.3|112989.7|112939.7|112991.3|112941.3|112989.3|112939.3|5
1736217420000|2025-01-07 02:37:00|112989.8|112939.8|112989.8|112939.8|112989.8|112939.8|112989.3|112939.3|3
1736217430000|2025-01-07 02:37:10|112989.7|112939.7|112987.2|112937.2|112989.7|112939.7|112984.9|112934.9|7
1736217440000|2025-01-07 02:37:20|112987.6|112937.6|112988.1|112938.1|112988.6|112938.6|112987.6|112937.6|6
1736217450000|2025-01-07 02:37:30|112988.6|112938.6|112992.9|112942.9|112995.1|112945.1|112988.6|112938.6|11
1736217460000|2025-01-07 02:37:40|112991.2|112941.2|113000.2|112950.2|113000.8|112950.8|112989.5|112939.5|13
1736217470000|2025-01-07 02:37:50|113000.4|112950.4|112992.6|112942.6|113001.3|112951.3|112992.6|112942.6|14
1736217480000|2025-01-07 02:38:00|112992.7|112942.7|112992.9|112942.9|112992.9|112942.9|112992.7|112942.7|2
1736217490000|2025-01-07 02:38:10|112990.4|112940.4|112992.4|112942.4|112992.8|112942.8|112990.4|112940.4|6
1736217500000|2025-01-07 02:38:20|112992.9|112942.9|112991.7|112941.7|112992.9|112942.9|112987.2|112937.2|10
1736217510000|2025-01-07 02:38:30|112992.7|112942.7|112992.8|112942.8|112993.1|112943.1|112992.7|112942.7|3
1736217520000|2025-01-07 02:38:40|112992.7|112942.7|112992.7|112942.7|112992.7|112942.7|112992.7|112942.7|1
1736217530000|2025-01-07 02:38:50|112989.1|112939.1|112991.2|112941.2|112991.3|112941.3|112989.1|112939.1|3
1736217540000|2025-01-07 02:39:00|112991.7|112941.7|112993.7|112943.7|112996.3|112946.3|112991.7|112941.7|8
1736217550000|2025-01-07 02:39:10|112994.7|112944.7|112996.4|112946.4|112999|112949|112990.5|112940.5|10
1736217560000|2025-01-07 02:39:20|112996.8|112946.8|112996.9|112946.9|112996.9|112946.9|112996.8|112946.8|2
1736217570000|2025-01-07 02:39:30|112996.5|112946.5|112990.6|112940.6|112996.5|112946.5|112987.5|112937.5|8
1736217580000|2025-01-07 02:39:40|112990.7|112940.7|112991.7|112941.7|112991.7|112941.7|112989.9|112939.9|7
1736217590000|2025-01-07 02:39:50|112991.9|112941.9|112988.5|112938.5|112991.9|112941.9|112988.5|112938.5|3
1736217600000|2025-01-07 02:40:00|112987.8|112937.8|112987.9|112937.9|112987.9|112937.9|112987.8|112937.8|2
1736217610000|2025-01-07 02:40:10|112989.4|112939.4|112993.6|112943.6|112996.6|112946.6|112989.4|112939.4|11
1736217620000|2025-01-07 02:40:20|112993.7|112943.7|112992.9|112942.9|112993.7|112943.7|112992.9|112942.9|3
1736217630000|2025-01-07 02:40:30|112993.1|112943.1|112998.9|112948.9|113004.3|112954.3|112993.1|112943.1|6
1736217640000|2025-01-07 02:40:40|113003.5|112953.5|113000.4|112950.4|113003.6|112953.6|112997.2|112947.2|11
1736217650000|2025-01-07 02:40:50|113003.7|112953.7|112999.1|112949.1|113004.6|112954.6|112994.7|112944.7|22
1736217660000|2025-01-07 02:41:00|112995.2|112945.2|112999.9|112949.9|113001.8|112951.8|112995.2|112945.2|19
1736217670000|2025-01-07 02:41:10|112996.4|112946.4|112997|112947|113000.6|112950.6|112995.5|112945.5|17
1736217680000|2025-01-07 02:41:20|112994.1|112944.1|112990.8|112940.8|112999.7|112949.7|112987.8|112937.8|15
1736217690000|2025-01-07 02:41:30|112990.7|112940.7|112989.9|112939.9|112992.2|112942.2|112987.1|112937.1|9
1736217700000|2025-01-07 02:41:40|112989.3|112939.3|112990.2|112940.2|112991.1|112941.1|112986.1|112936.1|9
1736217710000|2025-01-07 02:41:50|112988.7|112938.7|112986|112936|112988.7|112938.7|112986|112936|7
1736217720000|2025-01-07 02:42:00|112988.1|112938.1|112990.8|112940.8|112990.8|112940.8|112987.1|112937.1|6
1736217730000|2025-01-07 02:42:10|112990.7|112940.7|112992.2|112942.2|112992.2|112942.2|112990.7|112940.7|4
1736217740000|2025-01-07 02:42:20|112991.5|112941.5|112991.9|112941.9|112991.9|112941.9|112991.4|112941.4|3
1736217750000|2025-01-07 02:42:30|112991.5|112941.5|112987.3|112937.3|112991.5|112941.5|112984.5|112934.5|8
1736217760000|2025-01-07 02:42:40|112987.1|112937.1|112987.3|112937.3|112987.4|112937.4|112987.1|112937.1|4
1736217770000|2025-01-07 02:42:50|112982.5|112932.5|112987.3|112937.3|112987.3|112937.3|112982.5|112932.5|5
1736217780000|2025-01-07 02:43:00|112988.9|112938.9|112996.4|112946.4|113004.3|112954.3|112988.9|112938.9|21
1736217790000|2025-01-07 02:43:10|112995.4|112945.4|112992.5|112942.5|113001.8|112951.8|112990.1|112940.1|15
1736217800000|2025-01-07 02:43:20|112991.1|112941.1|112988.3|112938.3|112991.1|112941.1|112988.3|112938.3|4
1736217810000|2025-01-07 02:43:30|112987|112937|112986.6|112936.6|112987.5|112937.5|112985.7|112935.7|7
1736217820000|2025-01-07 02:43:40|112985.2|112935.2|112982.3|112932.3|112985.2|112935.2|112982.3|112932.3|5
1736217830000|2025-01-07 02:43:50|112984.7|112934.7|112985.1|112935.1|112985.1|112935.1|112984.3|112934.3|3
1736217840000|2025-01-07 02:44:00|112986.6|112936.6|112986.8|112936.8|112986.8|112936.8|112986.1|112936.1|3
1736217850000|2025-01-07 02:44:10|112986.3|112936.3|112986.8|112936.8|112986.9|112936.9|112986.3|112936.3|3
1736217860000|2025-01-07 02:44:20|112996.9|112946.9|112994.4|112944.4|112997.5|112947.5|112994.4|112944.4|9
1736217870000|2025-01-07 02:44:30|112993.7|112943.7|112990.7|112940.7|112993.7|112943.7|112989.6|112939.6|10
1736217880000|2025-01-07 02:44:40|112990.8|112940.8|112988.8|112938.8|112990.8|112940.8|112988.8|112938.8|6
1736217890000|2025-01-07 02:44:50|112988.3|112938.3|112986.9|112936.9|112988.5|112938.5|112986.9|112936.9|5
1736217900000|2025-01-07 02:45:00|112985.5|112935.5|112984.8|112934.8|112985.7|112935.7|112984.6|112934.6|6
1736217910000|2025-01-07 02:45:10|112984.7|112934.7|112978.7|112928.7|112984.7|112934.7|112975.5|112925.5|7
1736217920000|2025-01-07 02:45:20|112978.6|112928.6|112979.8|112929.8|112979.8|112929.8|112978.6|112928.6|2
1736217930000|2025-01-07 02:45:30|112979.9|112929.9|112981.8|112931.8|112981.8|112931.8|112979.8|112929.8|3
1736217940000|2025-01-07 02:45:40|112982.2|112932.2|112987.3|112937.3|112987.3|112937.3|112982.2|112932.2|4
1736217950000|2025-01-07 02:45:50|112988.1|112938.1|112991.6|112941.6|112993.2|112943.2|112988.1|112938.1|4
1736217960000|2025-01-07 02:46:00|112989.6|112939.6|112989.5|112939.5|112989.7|112939.7|112989.5|112939.5|4
1736217970000|2025-01-07 02:46:10|112989|112939|112983.9|112933.9|112989|112939|112981.8|112931.8|15
1736217980000|2025-01-07 02:46:20|112983.7|112933.7|112978.5|112928.5|112984.2|112934.2|112974.9|112924.9|15
1736217990000|2025-01-07 02:46:30|112978.4|112928.4|112977.1|112927.1|112978.4|112928.4|112975.4|112925.4|8
1736218000000|2025-01-07 02:46:40|112975.9|112925.9|112963.8|112913.8|112975.9|112925.9|112962.4|112912.4|17
1736218010000|2025-01-07 02:46:50|112966.2|112916.2|112972|112922|112972|112922|112964.5|112914.5|10
1736218020000|2025-01-07 02:47:00|112969.2|112919.2|112965.7|112915.7|112970.8|112920.8|112964.7|112914.7|7
1736218030000|2025-01-07 02:47:10|112968.5|112918.5|112978.1|112928.1|112978.1|112928.1|112968.5|112918.5|5
1736218040000|2025-01-07 02:47:20|112977.3|112927.3|112973.7|112923.7|112980.1|112930.1|112973.7|112923.7|18
1736218050000|2025-01-07 02:47:30|112975.5|112925.5|112977.2|112927.2|112978.9|112928.9|112974.9|112924.9|12
1736218060000|2025-01-07 02:47:40|112975.9|112925.9|112973.7|112923.7|112978.8|112928.8|112973.4|112923.4|24
1736218070000|2025-01-07 02:47:50|112975.1|112925.1|112973.7|112923.7|112976.3|112926.3|112973.6|112923.6|15
1736218080000|2025-01-07 02:48:00|112974.9|112924.9|112975.2|112925.2|112975.2|112925.2|112974.9|112924.9|3
1736218090000|2025-01-07 02:48:10|112975.5|112925.5|112977.5|112927.5|112977.5|112927.5|112975.5|112925.5|6
1736218100000|2025-01-07 02:48:20|112977.3|112927.3|112977.5|112927.5|112977.5|112927.5|112977.3|112927.3|2
1736218110000|2025-01-07 02:48:30|112980.3|112930.3|112979.4|112929.4|112980.3|112930.3|112978.6|112928.6|3
1736218120000|2025-01-07 02:48:40|112979.1|112929.1|112979.3|112929.3|112981.4|112931.4|112979|112929|5
1736218130000|2025-01-07 02:48:50|112980.5|112930.5|112982|112932|112986.7|112936.7|112980.5|112930.5|15
1736218140000|2025-01-07 02:49:00|112982.6|112932.6|112984.8|112934.8|112985.8|112935.8|112982.6|112932.6|5
1736218150000|2025-01-07 02:49:10|112982.2|112932.2|112983|112933|112986|112936|112982.2|112932.2|8
1736218160000|2025-01-07 02:49:20|112984.9|112934.9|112983.1|112933.1|112987.6|112937.6|112982.6|112932.6|9
1736218170000|2025-01-07 02:49:30|112983.2|112933.2|112983.2|112933.2|112983.2|112933.2|112983.2|112933.2|1
1736218180000|2025-01-07 02:49:40|112981.7|112931.7|112987.8|112937.8|112994.9|112944.9|112980.3|112930.3|13
1736218190000|2025-01-07 02:49:50|112990.5|112940.5|112987.6|112937.6|112995.5|112945.5|112987.6|112937.6|21
1736218200000|2025-01-07 02:50:00|112991.1|112941.1|112992.1|112942.1|112994|112944|112988.8|112938.8|11
1736218210000|2025-01-07 02:50:10|112992.6|112942.6|112995.2|112945.2|112998.5|112948.5|112991.1|112941.1|13
1736218220000|2025-01-07 02:50:20|112994.9|112944.9|112989.8|112939.8|112998.4|112948.4|112987.6|112937.6|13
1736218230000|2025-01-07 02:50:30|112990.3|112940.3|112986|112936|112990.3|112940.3|112984.2|112934.2|10
1736218240000|2025-01-07 02:50:40|112985.8|112935.8|112985.7|112935.7|112985.8|112935.8|112985.7|112935.7|2
1736218250000|2025-01-07 02:50:50|112984.2|112934.2|112982.8|112932.8|112985.4|112935.4|112981.9|112931.9|9
1736218260000|2025-01-07 02:51:00|112982.3|112932.3|112984.2|112934.2|112986.8|112936.8|112982.3|112932.3|7
1736218270000|2025-01-07 02:51:10|112984.1|112934.1|112984.6|112934.6|112988.1|112938.1|112984.1|112934.1|8
1736218280000|2025-01-07 02:51:20|112986.8|112936.8|112983.2|112933.2|112989.3|112939.3|112983.2|112933.2|6
1736218290000|2025-01-07 02:51:30|112982.8|112932.8|112981.7|112931.7|112983.1|112933.1|112981.4|112931.4|9
1736218300000|2025-01-07 02:51:40|112982.9|112932.9|112984.3|112934.3|112986|112936|112982.9|112932.9|9
1736218310000|2025-01-07 02:51:50|112985.6|112935.6|112986|112936|112986.4|112936.4|112983.7|112933.7|15
1736218320000|2025-01-07 02:52:00|112984.9|112934.9|112985.6|112935.6|112985.6|112935.6|112984.9|112934.9|2
1736218330000|2025-01-07 02:52:10|112985.7|112935.7|112988.4|112938.4|112990.4|112940.4|112985.7|112935.7|11
1736218340000|2025-01-07 02:52:20|112988|112938|112990.3|112940.3|112991.6|112941.6|112987.9|112937.9|7
1736218350000|2025-01-07 02:52:30|112991.5|112941.5|112991.6|112941.6|112995.7|112945.7|112987.8|112937.8|15
1736218360000|2025-01-07 02:52:40|112994|112944|113005.8|112955.8|113010.4|112960.4|112991.6|112941.6|13
1736218370000|2025-01-07 02:52:50|113005.5|112955.5|113008.9|112958.9|113008.9|112958.9|113005.5|112955.5|9
1736218380000|2025-01-07 02:53:00|113005.2|112955.2|113006.5|112956.5|113007.6|112957.6|112999.2|112949.2|14
1736218390000|2025-01-07 02:53:10|113005.6|112955.6|113003.9|112953.9|113008.8|112958.8|113003.6|112953.6|23
1736218400000|2025-01-07 02:53:20|113005.8|112955.8|113006.6|112956.6|113007.9|112957.9|113003.6|112953.6|17
1736218410000|2025-01-07 02:53:30|113006.4|112956.4|113008.2|112958.2|113009.8|112959.8|113004.6|112954.6|13
1736218420000|2025-01-07 02:53:40|113006.6|112956.6|113013.7|112963.7|113015.1|112965.1|113006.6|112956.6|16
1736218430000|2025-01-07 02:53:50|113012.6|112962.6|113015.5|112965.5|113015.5|112965.5|113012.6|112962.6|5
1736218440000|2025-01-07 02:54:00|113014.4|112964.4|113016.4|112966.4|113016.9|112966.9|113013.5|112963.5|6
1736218450000|2025-01-07 02:54:10|113016.5|112966.5|113015.7|112965.7|113018.1|112968.1|113015.7|112965.7|7
1736218460000|2025-01-07 02:54:20|113015.5|112965.5|113010|112960|113015.7|112965.7|113010|112960|9
1736218470000|2025-01-07 02:54:30|113011.6|112961.6|113012.2|112962.2|113012.2|112962.2|113011.6|112961.6|5
1736218480000|2025-01-07 02:54:40|113012.5|112962.5|113012.7|112962.7|113012.7|112962.7|113012.5|112962.5|2
1736218490000|2025-01-07 02:54:50|113012.8|112962.8|113008.2|112958.2|113012.9|112962.9|113000.9|112950.9|21
1736218500000|2025-01-07 02:55:00|113009.7|112959.7|113010.1|112960.1|113013.5|112963.5|113007.7|112957.7|18
1736218510000|2025-01-07 02:55:10|113007.7|112957.7|113007.6|112957.6|113012.2|112962.2|113006.1|112956.1|20
1736218520000|2025-01-07 02:55:20|113010.1|112960.1|113012|112962|113013|112963|113008|112958|15
1736218530000|2025-01-07 02:55:30|113012.1|112962.1|113011.6|112961.6|113012.1|112962.1|113009.5|112959.5|13
1736218540000|2025-01-07 02:55:40|113013.8|112963.8|113015.1|112965.1|113016.7|112966.7|113010.4|112960.4|14
1736218550000|2025-01-07 02:55:50|113011.4|112961.4|113016.3|112966.3|113019.8|112969.8|113011.4|112961.4|12
1736218560000|2025-01-07 02:56:00|113014.9|112964.9|112998|112948|113014.9|112964.9|112998|112948|23
1736218570000|2025-01-07 02:56:10|112997.9|112947.9|112997.3|112947.3|112999.8|112949.8|112996.3|112946.3|11
1736218580000|2025-01-07 02:56:20|112997.4|112947.4|112997.3|112947.3|112997.4|112947.4|112997.3|112947.3|2
1736218590000|2025-01-07 02:56:30|113002.3|112952.3|113000.4|112950.4|113005.3|112955.3|113000.2|112950.2|10
1736218600000|2025-01-07 02:56:40|113000.3|112950.3|113000.7|112950.7|113001.9|112951.9|113000.3|112950.3|5
1736218610000|2025-01-07 02:56:50|113000.8|112950.8|113001.7|112951.7|113001.9|112951.9|113000.7|112950.7|5
1736218620000|2025-01-07 02:57:00|113001.6|112951.6|113001.7|112951.7|113001.7|112951.7|113001.6|112951.6|2
1736218630000|2025-01-07 02:57:10|112998.6|112948.6|113009.4|112959.4|113011.5|112961.5|112998.6|112948.6|20
1736218640000|2025-01-07 02:57:20|113009.7|112959.7|113013.2|112963.2|113013.6|112963.6|113008.8|112958.8|18
1736218650000|2025-01-07 02:57:30|113014.5|112964.5|113009.6|112959.6|113016.5|112966.5|113009.6|112959.6|14
1736218660000|2025-01-07 02:57:40|113010.4|112960.4|113009.1|112959.1|113010.4|112960.4|113008.1|112958.1|5
1736218670000|2025-01-07 02:57:50|113009|112959|113011.5|112961.5|113011.5|112961.5|113009|112959|8
1736218680000|2025-01-07 02:58:00|113010.5|112960.5|113008.8|112958.8|113010.5|112960.5|113005.5|112955.5|7
1736218690000|2025-01-07 02:58:10|113008.7|112958.7|113008.7|112958.7|113008.7|112958.7|113008.7|112958.7|1
1736218700000|2025-01-07 02:58:20|113012.4|112962.4|113011.8|112961.8|113013.4|112963.4|113004.7|112954.7|9
1736218710000|2025-01-07 02:58:30|113008.5|112958.5|113004.8|112954.8|113008.5|112958.5|113001.2|112951.2|10
1736218720000|2025-01-07 02:58:40|113007.8|112957.8|112998.7|112948.7|113007.8|112957.8|112998.4|112948.4|16
1736218730000|2025-01-07 02:58:50|112998.4|112948.4|113002.8|112952.8|113003|112953|112998.4|112948.4|8
1736218740000|2025-01-07 02:59:00|113002.6|112952.6|113000.8|112950.8|113004.2|112954.2|113000.3|112950.3|7
1736218750000|2025-01-07 02:59:10|113000.6|112950.6|113002.8|112952.8|113006.3|112956.3|112999.7|112949.7|23
1736218760000|2025-01-07 02:59:20|113000.4|112950.4|112996.1|112946.1|113003.4|112953.4|112996.1|112946.1|11
1736218770000|2025-01-07 02:59:30|112998.2|112948.2|112997.9|112947.9|112998.4|112948.4|112996.4|112946.4|7
1736218780000|2025-01-07 02:59:40|112999.6|112949.6|112996.7|112946.7|112999.8|112949.8|112996.6|112946.6|7
1736218790000|2025-01-07 02:59:50|112998.7|112948.7|113005.7|112955.7|113007.2|112957.2|112998.7|112948.7|12
1736218800000|2025-01-07 03:00:00|113007.9|112957.9|113014|112964|113014|112964|113007.9|112957.9|21
1736218810000|2025-01-07 03:00:10|113014.5|112964.5|113017.7|112967.7|113020.4|112970.4|113014.5|112964.5|10
1736218820000|2025-01-07 03:00:20|113019.6|112969.6|113019.4|112969.4|113020.7|112970.7|113016.7|112966.7|10
1736218830000|2025-01-07 03:00:30|113017.3|112967.3|113022.9|112972.9|113024|112974|113017.3|112967.3|13
1736218840000|2025-01-07 03:00:40|113022.5|112972.5|113026.7|112976.7|113027.5|112977.5|113020.7|112970.7|11
1736218850000|2025-01-07 03:00:50|113027.5|112977.5|113030.1|112980.1|113030.1|112980.1|113025.7|112975.7|15
1736218860000|2025-01-07 03:01:00|113028.9|112978.9|113028.8|112978.8|113028.9|112978.9|113028.8|112978.8|2
1736218870000|2025-01-07 03:01:10|113029.7|112979.7|113027.2|112977.2|113030.3|112980.3|113023.9|112973.9|13
1736218880000|2025-01-07 03:01:20|113027.4|112977.4|113027.4|112977.4|113027.5|112977.5|113027.4|112977.4|3
1736218890000|2025-01-07 03:01:30|113026.5|112976.5|113022.9|112972.9|113026.5|112976.5|113022.7|112972.7|10
1736218900000|2025-01-07 03:01:40|113025.7|112975.7|113025.9|112975.9|113026.4|112976.4|113024.8|112974.8|8
1736218910000|2025-01-07 03:01:50|113026.9|112976.9|113028.8|112978.8|113032.1|112982.1|113026.9|112976.9|8
1736218920000|2025-01-07 03:02:00|113025.4|112975.4|113021.1|112971.1|113028.3|112978.3|113021.1|112971.1|12
1736218930000|2025-01-07 03:02:10|113020.8|112970.8|113014.4|112964.4|113024.2|112974.2|113011.3|112961.3|14
1736218940000|2025-01-07 03:02:20|113015.7|112965.7|113017.9|112967.9|113019.4|112969.4|113013.7|112963.7|11
1736218950000|2025-01-07 03:02:30|113017.8|112967.8|113017.8|112967.8|113017.8|112967.8|113017.8|112967.8|1
1736218960000|2025-01-07 03:02:40|113014.8|112964.8|113011|112961|113014.9|112964.9|113011|112961|16
1736218970000|2025-01-07 03:02:50|113012.2|112962.2|113013.1|112963.1|113014.3|112964.3|113011.3|112961.3|11
1736218980000|2025-01-07 03:03:00|113014.4|112964.4|113019.4|112969.4|113020|112970|113009.2|112959.2|15
1736218990000|2025-01-07 03:03:10|113021.4|112971.4|113022|112972|113022|112972|113019.4|112969.4|6
1736219000000|2025-01-07 03:03:20|113019.3|112969.3|113020.2|112970.2|113021.5|112971.5|113019|112969|7
1736219010000|2025-01-07 03:03:30|113021.5|112971.5|113016.2|112966.2|113021.5|112971.5|113016.2|112966.2|10
1736219020000|2025-01-07 03:03:40|113018.8|112968.8|113010.7|112960.7|113018.8|112968.8|113009.9|112959.9|13
1736219030000|2025-01-07 03:03:50|113010.8|112960.8|113012.1|112962.1|113014.4|112964.4|113010.6|112960.6|8
1736219040000|2025-01-07 03:04:00|113012.5|112962.5|113012.8|112962.8|113013.3|112963.3|113012.3|112962.3|4
1736219050000|2025-01-07 03:04:10|113015.4|112965.4|113011.2|112961.2|113015.4|112965.4|113009.3|112959.3|12
1736219060000|2025-01-07 03:04:20|113011.7|112961.7|113011.8|112961.8|113012.8|112962.8|113011.1|112961.1|5
1736219070000|2025-01-07 03:04:30|113012|112962|113012.9|112962.9|113013.4|112963.4|113010.6|112960.6|7
1736219080000|2025-01-07 03:04:40|113013.9|112963.9|113017.1|112967.1|113017.1|112967.1|113013.9|112963.9|4
1736219090000|2025-01-07 03:04:50|113017|112967|113015.5|112965.5|113017|112967|113015.5|112965.5|2
1736219100000|2025-01-07 03:05:00|113023.3|112973.3|113016.1|112966.1|113023.5|112973.5|113016.1|112966.1|4
1736219110000|2025-01-07 03:05:10|113016.2|112966.2|113017.7|112967.7|113019.1|112969.1|113015.7|112965.7|9
1736219120000|2025-01-07 03:05:20|113018.7|112968.7|113021|112971|113021.4|112971.4|113018.5|112968.5|8
1736219130000|2025-01-07 03:05:30|113019.5|112969.5|113009.2|112959.2|113021.3|112971.3|113009.2|112959.2|8
1736219140000|2025-01-07 03:05:40|113008.4|112958.4|113006.2|112956.2|113008.7|112958.7|113006.2|112956.2|5
1736219150000|2025-01-07 03:05:50|113005.9|112955.9|113012.3|112962.3|113014.2|112964.2|113005.9|112955.9|6
1736219160000|2025-01-07 03:06:00|113012.8|112962.8|113020.6|112970.6|113020.6|112970.6|113012.8|112962.8|10
1736219170000|2025-01-07 03:06:10|113021.9|112971.9|113019.8|112969.8|113021.9|112971.9|113016.9|112966.9|12
1736219180000|2025-01-07 03:06:20|113020|112970|113018.6|112968.6|113020|112970|113018.6|112968.6|7
1736219190000|2025-01-07 03:06:30|113020|112970|113023.4|112973.4|113023.4|112973.4|113020|112970|2
1736219200000|2025-01-07 03:06:40|113023.6|112973.6|113019.7|112969.7|113023.8|112973.8|113019.7|112969.7|4
1736219210000|2025-01-07 03:06:50|113019.6|112969.6|113017.9|112967.9|113019.6|112969.6|113017.9|112967.9|2
1736219220000|2025-01-07 03:07:00|113016.2|112966.2|113009.7|112959.7|113016.2|112966.2|113009.7|112959.7|8
1736219230000|2025-01-07 03:07:10|113008.9|112958.9|113008.9|112958.9|113010.7|112960.7|113005.6|112955.6|9
1736219240000|2025-01-07 03:07:20|113008.8|112958.8|113008.8|112958.8|113008.9|112958.9|113008.8|112958.8|3
1736219250000|2025-01-07 03:07:30|113008.9|112958.9|113012.6|112962.6|113013.9|112963.9|113008.9|112958.9|5
1736219260000|2025-01-07 03:07:40|113014.3|112964.3|113013.4|112963.4|113015.3|112965.3|113011.4|112961.4|10
1736219270000|2025-01-07 03:07:50|113013.3|112963.3|113011.2|112961.2|113015.4|112965.4|113011.2|112961.2|17
1736219280000|2025-01-07 03:08:00|113014.5|112964.5|113018.6|112968.6|113018.6|112968.6|113013.7|112963.7|9
1736219290000|2025-01-07 03:08:10|113018.7|112968.7|113017.3|112967.3|113019|112969|113016.4|112966.4|9
1736219300000|2025-01-07 03:08:20|113016.8|112966.8|113016.6|112966.6|113016.8|112966.8|113016.6|112966.6|2
1736219310000|2025-01-07 03:08:30|113019.3|112969.3|113019.1|112969.1|113019.3|112969.3|113019|112969|3
1736219320000|2025-01-07 03:08:40|113020|112970|113018.7|112968.7|113020|112970|113017.8|112967.8|5
1736219330000|2025-01-07 03:08:50|113019|112969|113019.8|112969.8|113021.1|112971.1|113017.6|112967.6|11
1736219340000|2025-01-07 03:09:00|113019.9|112969.9|113021.8|112971.8|113025.2|112975.2|113017.3|112967.3|9
1736219350000|2025-01-07 03:09:10|113018.3|112968.3|113016.4|112966.4|113018.3|112968.3|113016.3|112966.3|5
1736219360000|2025-01-07 03:09:20|113015.2|112965.2|113012.8|112962.8|113015.2|112965.2|113012.8|112962.8|4
1736219370000|2025-01-07 03:09:30|113013.3|112963.3|113013.2|112963.2|113013.3|112963.3|113013.2|112963.2|2
1736219380000|2025-01-07 03:09:40|113013|112963|113009.9|112959.9|113014.2|112964.2|113009.9|112959.9|9
1736219390000|2025-01-07 03:09:50|113011.7|112961.7|113018.9|112968.9|113021.2|112971.2|113009.9|112959.9|20
1736219400000|2025-01-07 03:10:00|113020.2|112970.2|113020|112970|113020.2|112970.2|113020|112970|2
1736219410000|2025-01-07 03:10:10|113019.8|112969.8|113020|112970|113022.3|112972.3|113019.8|112969.8|3
1736219420000|2025-01-07 03:10:20|113020.1|112970.1|113020.6|112970.6|113020.6|112970.6|113020.1|112970.1|2
1736219430000|2025-01-07 03:10:30|113020.5|112970.5|113018.2|112968.2|113020.5|112970.5|113018.2|112968.2|6
1736219440000|2025-01-07 03:10:40|113018|112968|113017.9|112967.9|113018|112968|113017.9|112967.9|2
1736219450000|2025-01-07 03:10:50|113017.8|112967.8|113019.6|112969.6|113021.3|112971.3|113017.8|112967.8|4
1736219460000|2025-01-07 03:11:00|113017.1|112967.1|113016|112966|113017.6|112967.6|113016|112966|5
1736219470000|2025-01-07 03:11:10|113013.6|112963.6|113014|112964|113014|112964|113013.2|112963.2|3
1736219480000|2025-01-07 03:11:20|113012.7|112962.7|113011.6|112961.6|113012.7|112962.7|113011.4|112961.4|5
1736219490000|2025-01-07 03:11:30|113011.7|112961.7|113011.6|112961.6|113012.5|112962.5|113010.8|112960.8|6
1736219500000|2025-01-07 03:11:40|113013.8|112963.8|113006.2|112956.2|113014.8|112964.8|113006.2|112956.2|14
1736219510000|2025-01-07 03:11:50|113006.4|112956.4|113006.6|112956.6|113009|112959|113006.4|112956.4|5
1736219520000|2025-01-07 03:12:00|113007.6|112957.6|113002.7|112952.7|113008.6|112958.6|113002.7|112952.7|11
1736219530000|2025-01-07 03:12:10|113006.3|112956.3|113008.7|112958.7|113008.7|112958.7|113005.7|112955.7|8
1736219540000|2025-01-07 03:12:20|113008.8|112958.8|113007|112957|113008.8|112958.8|113005.2|112955.2|8
1736219550000|2025-01-07 03:12:30|113007.1|112957.1|113014.6|112964.6|113014.6|112964.6|113007.1|112957.1|3
1736219560000|2025-01-07 03:12:40|113015.3|112965.3|113015.6|112965.6|113016.3|112966.3|113015.3|112965.3|4
1736219570000|2025-01-07 03:12:50|113006.9|112956.9|113004.4|112954.4|113011.5|112961.5|113004|112954|14
1736219580000|2025-01-07 03:13:00|113001.9|112951.9|113001.6|112951.6|113001.9|112951.9|113001.5|112951.5|4
1736219590000|2025-01-07 03:13:10|113001.5|112951.5|113001.6|112951.6|113001.6|112951.6|113001.5|112951.5|2
1736219600000|2025-01-07 03:13:20|113001.5|112951.5|113001.3|112951.3|113003.3|112953.3|113001.3|112951.3|3
1736219610000|2025-01-07 03:13:30|113004.3|112954.3|113007.5|112957.5|113007.5|112957.5|113004.3|112954.3|7
1736219620000|2025-01-07 03:13:40|113007.4|112957.4|113004.2|112954.2|113007.4|112957.4|113003.6|112953.6|9
1736219630000|2025-01-07 03:13:50|113005.4|112955.4|113006.2|112956.2|113007.4|112957.4|113005.4|112955.4|4
1736219640000|2025-01-07 03:14:00|113005.6|112955.6|113005.3|112955.3|113005.6|112955.6|113001.9|112951.9|7
1736219650000|2025-01-07 03:14:10|113005.4|112955.4|113005.2|112955.2|113005.4|112955.4|113005.2|112955.2|3
1736219660000|2025-01-07 03:14:20|113008.2|112958.2|113013|112963|113013|112963|113005.1|112955.1|6
1736219670000|2025-01-07 03:14:30|113012.4|112962.4|113010.9|112960.9|113012.4|112962.4|113009.4|112959.4|5
1736219680000|2025-01-07 03:14:40|113005|112955|113010.7|112960.7|113010.7|112960.7|113005|112955|5
1736219690000|2025-01-07 03:14:50|113010.8|112960.8|113005.8|112955.8|113010.8|112960.8|113003.6|112953.6|5
1736219700000|2025-01-07 03:15:00|113003.4|112953.4|112999.7|112949.7|113006.4|112956.4|112999.7|112949.7|8
1736219710000|2025-01-07 03:15:10|112999.6|112949.6|113000.3|112950.3|113003.3|112953.3|112999.6|112949.6|5
1736219720000|2025-01-07 03:15:20|113000.2|112950.2|112989.2|112939.2|113001|112951|112986|112936|8
1736219730000|2025-01-07 03:15:30|112989.4|112939.4|112989|112939|112989.4|112939.4|112987.6|112937.6|5
1736219740000|2025-01-07 03:15:40|112989.1|112939.1|112989|112939|112989.1|112939.1|112989|112939|2
1736219750000|2025-01-07 03:15:50|112989.4|112939.4|112989.4|112939.4|112989.4|112939.4|112989.4|112939.4|1
1736219760000|2025-01-07 03:16:00|112991.1|112941.1|112989.9|112939.9|112991.9|112941.9|112984.5|112934.5|8
1736219770000|2025-01-07 03:16:10|112990.4|112940.4|112988.9|112938.9|112990.8|112940.8|112988.3|112938.3|7
1736219780000|2025-01-07 03:16:20|112988.3|112938.3|112988.6|112938.6|112988.9|112938.9|112988|112938|5
1736219790000|2025-01-07 03:16:30|112988.7|112938.7|112985.9|112935.9|112988.7|112938.7|112985.9|112935.9|3
1736219800000|2025-01-07 03:16:40|112986.1|112936.1|112986|112936|112986.1|112936.1|112986|112936|2
1736219810000|2025-01-07 03:16:50|112987.6|112937.6|112990.5|112940.5|112990.5|112940.5|112986.1|112936.1|9
1736219820000|2025-01-07 03:17:00|112990.6|112940.6|112990.6|112940.6|112990.6|112940.6|112990.6|112940.6|1
1736219830000|2025-01-07 03:17:10|112989.6|112939.6|112997.5|112947.5|113002.2|112952.2|112989.6|112939.6|9
1736219840000|2025-01-07 03:17:20|112997|112947|112996.2|112946.2|112997|112947|112996.2|112946.2|2
1736219850000|2025-01-07 03:17:30|112995.8|112945.8|112995.8|112945.8|112998.9|112948.9|112995.8|112945.8|8
1736219860000|2025-01-07 03:17:40|112997.5|112947.5|112995.4|112945.4|112997.7|112947.7|112995.3|112945.3|4
1736219870000|2025-01-07 03:17:50|112995.5|112945.5|112996.1|112946.1|112996.1|112946.1|112995.5|112945.5|2
1736219880000|2025-01-07 03:18:00|112998.4|112948.4|112996.9|112946.9|112998.4|112948.4|112995.6|112945.6|4
1736219890000|2025-01-07 03:18:10|112996.8|112946.8|112997.3|112947.3|112997.3|112947.3|112996.8|112946.8|2
1736219900000|2025-01-07 03:18:20|112994.2|112944.2|112993.9|112943.9|112994.5|112944.5|112992.5|112942.5|6
1736219910000|2025-01-07 03:18:30|112995.9|112945.9|112996.1|112946.1|112996.3|112946.3|112995.5|112945.5|6
1736219940000|2025-01-07 03:19:00|112996.5|112946.5|112996.4|112946.4|112999.4|112949.4|112995.6|112945.6|6
1736219950000|2025-01-07 03:19:10|112996.7|112946.7|112989.3|112939.3|112996.7|112946.7|112989.3|112939.3|9
1736219960000|2025-01-07 03:19:20|112989.2|112939.2|112989.1|112939.1|112989.2|112939.2|112989|112939|6
1736219980000|2025-01-07 03:19:40|112987.8|112937.8|112990.9|112940.9|112993|112943|112985.8|112935.8|10
1736219990000|2025-01-07 03:19:50|112990.6|112940.6|112990.8|112940.8|112990.9|112940.9|112990.6|112940.6|3
1736220000000|2025-01-07 03:20:00|112990.9|112940.9|112990.7|112940.7|112992.7|112942.7|112990.6|112940.6|7
1736220010000|2025-01-07 03:20:10|112990.8|112940.8|112993.4|112943.4|112993.4|112943.4|112990.5|112940.5|5
1736220020000|2025-01-07 03:20:20|112992.3|112942.3|112980.4|112930.4|112992.9|112942.9|112980.4|112930.4|11
1736220030000|2025-01-07 03:20:30|112982|112932|112981|112931|112982.1|112932.1|112980.8|112930.8|8
1736220040000|2025-01-07 03:20:40|112982|112932|112982.1|112932.1|112982.1|112932.1|112982|112932|2
1736220050000|2025-01-07 03:20:50|112982|112932|112984.2|112934.2|112984.2|112934.2|112982|112932|2
1736220060000|2025-01-07 03:21:00|112984.3|112934.3|112984.4|112934.4|112984.4|112934.4|112984.3|112934.3|2
1736220070000|2025-01-07 03:21:10|112982.4|112932.4|112982.7|112932.7|112982.7|112932.7|112982.4|112932.4|2
1736220080000|2025-01-07 03:21:20|112982.5|112932.5|112986.2|112936.2|112988.7|112938.7|112980.8|112930.8|10
1736220090000|2025-01-07 03:21:30|112986.1|112936.1|112984.5|112934.5|112986.1|112936.1|112984.5|112934.5|6
1736220100000|2025-01-07 03:21:40|112983.3|112933.3|112982.4|112932.4|112983.3|112933.3|112981.1|112931.1|6
1736220110000|2025-01-07 03:21:50|112982.5|112932.5|112981.9|112931.9|112982.6|112932.6|112981.9|112931.9|5
1736220120000|2025-01-07 03:22:00|112982.8|112932.8|112982.6|112932.6|112982.8|112932.8|112982.6|112932.6|2
1736220130000|2025-01-07 03:22:10|112981.7|112931.7|112984|112934|112984|112934|112981.7|112931.7|6
1736220140000|2025-01-07 03:22:20|112983.4|112933.4|112986.3|112936.3|112988.2|112938.2|112983.4|112933.4|8
1736220150000|2025-01-07 03:22:30|112986.4|112936.4|112985.6|112935.6|112986.4|112936.4|112984.6|112934.6|4
1736220160000|2025-01-07 03:22:40|112985.7|112935.7|112985.4|112935.4|112987.2|112937.2|112985.4|112935.4|4
1736220170000|2025-01-07 03:22:50|112985.2|112935.2|112985.9|112935.9|112987.4|112937.4|112985.2|112935.2|4
1736220180000|2025-01-07 03:23:00|112987.6|112937.6|112987.6|112937.6|112987.6|112937.6|112987.6|112937.6|1
1736220190000|2025-01-07 03:23:10|112987.7|112937.7|112987.7|112937.7|112987.7|112937.7|112987.7|112937.7|1
1736220200000|2025-01-07 03:23:20|112987.8|112937.8|112986.6|112936.6|112987.8|112937.8|112986.6|112936.6|2
1736220210000|2025-01-07 03:23:30|112986.5|112936.5|112986.3|112936.3|112986.5|112936.5|112986.3|112936.3|2
1736220220000|2025-01-07 03:23:40|112986.2|112936.2|112986.3|112936.3|112986.3|112936.3|112986.1|112936.1|4
1736220230000|2025-01-07 03:23:50|112986.1|112936.1|112981.7|112931.7|112986.3|112936.3|112981.7|112931.7|5
1736220240000|2025-01-07 03:24:00|112983.3|112933.3|112983.6|112933.6|112985.1|112935.1|112983.3|112933.3|7
1736220250000|2025-01-07 03:24:10|112984.4|112934.4|112981.7|112931.7|112984.4|112934.4|112981.4|112931.4|5
1736220260000|2025-01-07 03:24:20|112981.8|112931.8|112980|112930|112983.7|112933.7|112980|112930|7
1736220270000|2025-01-07 03:24:30|112980.1|112930.1|112983.1|112933.1|112983.4|112933.4|112978.2|112928.2|7
1736220280000|2025-01-07 03:24:40|112983.6|112933.6|112983.6|112933.6|112983.7|112933.7|112983.6|112933.6|3
1736220290000|2025-01-07 03:24:50|112983.7|112933.7|112983.2|112933.2|112983.9|112933.9|112980.1|112930.1|6
1736220300000|2025-01-07 03:25:00|112983.6|112933.6|112983.6|112933.6|112983.6|112933.6|112983.6|112933.6|1
1736220320000|2025-01-07 03:25:20|112983.5|112933.5|112981.5|112931.5|112983.8|112933.8|112981.4|112931.4|7
1736220330000|2025-01-07 03:25:30|112983|112933|112983|112933|112983|112933|112982.9|112932.9|3
1736220340000|2025-01-07 03:25:40|112982|112932|112977.9|112927.9|112982.4|112932.4|112977.9|112927.9|8
1736220350000|2025-01-07 03:25:50|112979.6|112929.6|112974.9|112924.9|112979.6|112929.6|112974.9|112924.9|9
1736220360000|2025-01-07 03:26:00|112976.6|112926.6|112974.8|112924.8|112976.6|112926.6|112974.7|112924.7|4
1736220370000|2025-01-07 03:26:10|112974.5|112924.5|112975.6|112925.6|112976.8|112926.8|112973.3|112923.3|8
1736220380000|2025-01-07 03:26:20|112976.1|112926.1|112981.9|112931.9|112981.9|112931.9|112976|112926|5
1736220390000|2025-01-07 03:26:30|112982.4|112932.4|112982.6|112932.6|112982.6|112932.6|112982.4|112932.4|2
1736220400000|2025-01-07 03:26:40|112981.4|112931.4|112975.4|112925.4|112981.4|112931.4|112972.5|112922.5|9
1736220410000|2025-01-07 03:26:50|112972.3|112922.3|112972.1|112922.1|112975.3|112925.3|112972.1|112922.1|9
1736220420000|2025-01-07 03:27:00|112972.3|112922.3|112949.8|112899.8|112975.3|112925.3|112939.4|112889.4|18
1736220430000|2025-01-07 03:27:10|112950.6|112900.6|112948.9|112898.9|112950.6|112900.6|112945.1|112895.1|11
1736220440000|2025-01-07 03:27:20|112949.6|112899.6|112947|112897|112949.7|112899.7|112946.7|112896.7|9
1736220450000|2025-01-07 03:27:30|112945.5|112895.5|112943.8|112893.8|112946.6|112896.6|112941.6|112891.6|19
1736220460000|2025-01-07 03:27:40|112943.7|112893.7|112943.3|112893.3|112944.2|112894.2|112942.2|112892.2|10
1736220470000|2025-01-07 03:27:50|112942.2|112892.2|112923.2|112873.2|112942.2|112892.2|112920|112870|13
1736220480000|2025-01-07 03:28:00|112924.3|112874.3|112921.7|112871.7|112924.3|112874.3|112920.9|112870.9|7
1736220490000|2025-01-07 03:28:10|112921.5|112871.5|112931.4|112881.4|112931.4|112881.4|112916.6|112866.6|25
1736220500000|2025-01-07 03:28:20|112930.5|112880.5|112928.3|112878.3|112930.5|112880.5|112926.8|112876.8|15
1736220510000|2025-01-07 03:28:30|112929.5|112879.5|112930.6|112880.6|112931.1|112881.1|112927.6|112877.6|10
1736220520000|2025-01-07 03:28:40|112931.1|112881.1|112931|112881|112931.1|112881.1|112931|112881|2
1736220530000|2025-01-07 03:28:50|112930.9|112880.9|112929.9|112879.9|112930.9|112880.9|112929.6|112879.6|7
1736220540000|2025-01-07 03:29:00|112930.4|112880.4|112929.8|112879.8|112930.4|112880.4|112927.4|112877.4|8
1736220550000|2025-01-07 03:29:10|112928.6|112878.6|112928.8|112878.8|112930.2|112880.2|112928.6|112878.6|15
1736220560000|2025-01-07 03:29:20|112930.1|112880.1|112931.6|112881.6|112931.8|112881.8|112928.7|112878.7|13
1736220570000|2025-01-07 03:29:30|112931.8|112881.8|112931|112881|112931.8|112881.8|112931|112881|4
1736220580000|2025-01-07 03:29:40|112929.8|112879.8|112929.9|112879.9|112929.9|112879.9|112928.1|112878.1|11
1736220590000|2025-01-07 03:29:50|112928.6|112878.6|112931.5|112881.5|112931.9|112881.9|112928.6|112878.6|8
1736220600000|2025-01-07 03:30:00|112930.5|112880.5|112926|112876|112930.5|112880.5|112923.6|112873.6|19
1736220610000|2025-01-07 03:30:10|112926.2|112876.2|112923.2|112873.2|112926.3|112876.3|112923.2|112873.2|4
1736220620000|2025-01-07 03:30:20|112924.2|112874.2|112925.9|112875.9|112927.7|112877.7|112924.2|112874.2|10
1736220630000|2025-01-07 03:30:30|112926.1|112876.1|112923.7|112873.7|112926.1|112876.1|112923.7|112873.7|5
1736220640000|2025-01-07 03:30:40|112922.5|112872.5|112921.7|112871.7|112922.5|112872.5|112921.4|112871.4|6
1736220650000|2025-01-07 03:30:50|112921.8|112871.8|112927.3|112877.3|112927.3|112877.3|112921.7|112871.7|9
1736220660000|2025-01-07 03:31:00|112922.8|112872.8|112919.6|112869.6|112923.1|112873.1|112919.6|112869.6|10
1736220670000|2025-01-07 03:31:10|112919.9|112869.9|112919.9|112869.9|112919.9|112869.9|112919.9|112869.9|1
1736220680000|2025-01-07 03:31:20|112919.8|112869.8|112919.8|112869.8|112919.8|112869.8|112919.8|112869.8|1
1736220690000|2025-01-07 03:31:30|112915.1|112865.1|112909.7|112859.7|112917.3|112867.3|112908.8|112858.8|13
1736220700000|2025-01-07 03:31:40|112906.4|112856.4|112907.4|112857.4|112918.2|112868.2|112906.4|112856.4|45
1736220710000|2025-01-07 03:31:50|112908.4|112858.4|112908.6|112858.6|112909.9|112859.9|112905.7|112855.7|11
1736220720000|2025-01-07 03:32:00|112908.5|112858.5|112910.8|112860.8|112912.5|112862.5|112908.5|112858.5|5
1736220730000|2025-01-07 03:32:10|112910.5|112860.5|112904.5|112854.5|112911.8|112861.8|112904.5|112854.5|13
1736220740000|2025-01-07 03:32:20|112906.8|112856.8|112909.3|112859.3|112911|112861|112906.8|112856.8|17
1736220750000|2025-01-07 03:32:30|112907.2|112857.2|112908.4|112858.4|112912.2|112862.2|112906.7|112856.7|21
1736220760000|2025-01-07 03:32:40|112909.5|112859.5|112908.4|112858.4|112910|112860|112908.4|112858.4|9
1736220770000|2025-01-07 03:32:50|112908.9|112858.9|112909.2|112859.2|112909.2|112859.2|112908.9|112858.9|2
1736220780000|2025-01-07 03:33:00|112910.4|112860.4|112908.9|112858.9|112910.4|112860.4|112908.6|112858.6|6
1736220790000|2025-01-07 03:33:10|112909|112859|112909|112859|112909|112859|112909|112859|1
1736220800000|2025-01-07 03:33:20|112907.7|112857.7|112907.7|112857.7|112907.7|112857.7|112907.7|112857.7|1
1736220810000|2025-01-07 03:33:30|112907.6|112857.6|112901.8|112851.8|112907.6|112857.6|112901.5|112851.5|8
1736220820000|2025-01-07 03:33:40|112902.7|112852.7|112902.2|112852.2|112902.7|112852.7|112902.2|112852.2|2
1736220830000|2025-01-07 03:33:50|112902.1|112852.1|112902.5|112852.5|112902.5|112852.5|112902.1|112852.1|3
1736220840000|2025-01-07 03:34:00|112902.3|112852.3|112897.2|112847.2|112902.3|112852.3|112897.2|112847.2|6
1736220850000|2025-01-07 03:34:10|112898.2|112848.2|112898.3|112848.3|112899.8|112849.8|112897|112847|9
1736220860000|2025-01-07 03:34:20|112897.3|112847.3|112898.1|112848.1|112898.1|112848.1|112896.1|112846.1|5
1736220870000|2025-01-07 03:34:30|112898.3|112848.3|112893.3|112843.3|112901.8|112851.8|112893.3|112843.3|9
1736220880000|2025-01-07 03:34:40|112893.1|112843.1|112893.3|112843.3|112894.2|112844.2|112892.8|112842.8|6
1736220890000|2025-01-07 03:34:50|112894.7|112844.7|112904.7|112854.7|112904.7|112854.7|112894.7|112844.7|7
1736220900000|2025-01-07 03:35:00|112902.9|112852.9|112902.7|112852.7|112905.8|112855.8|112902.7|112852.7|5
1736220910000|2025-01-07 03:35:10|112902.5|112852.5|112902.4|112852.4|112902.5|112852.5|112902.3|112852.3|4
1736220920000|2025-01-07 03:35:20|112902.5|112852.5|112901.2|112851.2|112902.5|112852.5|112901.2|112851.2|6
1736220930000|2025-01-07 03:35:30|112906.6|112856.6|112902.6|112852.6|112906.6|112856.6|112901.7|112851.7|4
1736220940000|2025-01-07 03:35:40|112907.6|112857.6|112903.7|112853.7|112907.6|112857.6|112903.7|112853.7|7
1736220950000|2025-01-07 03:35:50|112903.6|112853.6|112907|112857|112907|112857|112903.5|112853.5|5
1736220960000|2025-01-07 03:36:00|112908.5|112858.5|112910.1|112860.1|112911.7|112861.7|112908.5|112858.5|6
1736220970000|2025-01-07 03:36:10|112912.8|112862.8|112910.1|112860.1|112912.8|112862.8|112910|112860|6
1736220980000|2025-01-07 03:36:20|112910.2|112860.2|112910.2|112860.2|112910.2|112860.2|112910.2|112860.2|1
1736220990000|2025-01-07 03:36:30|112910.3|112860.3|112913.4|112863.4|112915.3|112865.3|112910.1|112860.1|6
1736221000000|2025-01-07 03:36:40|112913.8|112863.8|112914.5|112864.5|112914.6|112864.6|112913.8|112863.8|3
1736221010000|2025-01-07 03:36:50|112913.9|112863.9|112909.8|112859.8|112913.9|112863.9|112907.8|112857.8|5
1736221020000|2025-01-07 03:37:00|112909.6|112859.6|112907|112857|112909.6|112859.6|112907|112857|5
1736221030000|2025-01-07 03:37:10|112907.6|112857.6|112907.7|112857.7|112907.7|112857.7|112907.6|112857.6|2
1736221040000|2025-01-07 03:37:20|112906.5|112856.5|112905.4|112855.4|112906.5|112856.5|112903.7|112853.7|8
1736221050000|2025-01-07 03:37:30|112904.1|112854.1|112903.5|112853.5|112904.1|112854.1|112903.5|112853.5|3
1736221060000|2025-01-07 03:37:40|112903.7|112853.7|112903.8|112853.8|112903.8|112853.8|112903.7|112853.7|2
1736221070000|2025-01-07 03:37:50|112900.8|112850.8|112900.7|112850.7|112902.5|112852.5|112900.4|112850.4|11
1736221080000|2025-01-07 03:38:00|112900.9|112850.9|112900.9|112850.9|112900.9|112850.9|112898.4|112848.4|3
1736221090000|2025-01-07 03:38:10|112901.1|112851.1|112902.4|112852.4|112902.4|112852.4|112901.1|112851.1|3
1736221100000|2025-01-07 03:38:20|112902.1|112852.1|112899.5|112849.5|112902.1|112852.1|112896.2|112846.2|8
1736221110000|2025-01-07 03:38:30|112899.7|112849.7|112899.2|112849.2|112899.8|112849.8|112898.1|112848.1|6
1736221120000|2025-01-07 03:38:40|112897.9|112847.9|112895.7|112845.7|112897.9|112847.9|112893.8|112843.8|6
1736221130000|2025-01-07 03:38:50|112896.2|112846.2|112896.6|112846.6|112896.7|112846.7|112896.2|112846.2|4
1736221140000|2025-01-07 03:39:00|112896.5|112846.5|112889|112839|112896.5|112846.5|112889|112839|4
1736221150000|2025-01-07 03:39:10|112888.7|112838.7|112888.8|112838.8|112888.8|112838.8|112888.6|112838.6|3
1736221160000|2025-01-07 03:39:20|112888.7|112838.7|112884.2|112834.2|112888.8|112838.8|112884.2|112834.2|7
1736221170000|2025-01-07 03:39:30|112883|112833|112881.7|112831.7|112883|112833|112881.2|112831.2|5
1736221180000|2025-01-07 03:39:40|112882.3|112832.3|112883.7|112833.7|112883.7|112833.7|112882.3|112832.3|4
1736221190000|2025-01-07 03:39:50|112881.8|112831.8|112881.6|112831.6|112881.8|112831.8|112881.6|112831.6|2
1736221200000|2025-01-07 03:40:00|112881.5|112831.5|112881.4|112831.4|112881.6|112831.6|112881.4|112831.4|3
1736221210000|2025-01-07 03:40:10|112881.5|112831.5|112881.4|112831.4|112881.9|112831.9|112881.4|112831.4|4
1736221220000|2025-01-07 03:40:20|112881.5|112831.5|112882.2|112832.2|112883.5|112833.5|112881.4|112831.4|4
1736221230000|2025-01-07 03:40:30|112882.4|112832.4|112882.1|112832.1|112882.4|112832.4|112881.8|112831.8|4
1736221240000|2025-01-07 03:40:40|112882|112832|112878|112828|112882|112832|112877.1|112827.1|8
1736221250000|2025-01-07 03:40:50|112878.3|112828.3|112882.9|112832.9|112883.5|112833.5|112878.3|112828.3|16
1736221260000|2025-01-07 03:41:00|112880.9|112830.9|112882.2|112832.2|112884.7|112834.7|112880.6|112830.6|12
1736221270000|2025-01-07 03:41:10|112882.4|112832.4|112881.6|112831.6|112883.7|112833.7|112881.6|112831.6|16
1736221280000|2025-01-07 03:41:20|112881.5|112831.5|112874.4|112824.4|112883.3|112833.3|112873.4|112823.4|15
1736221290000|2025-01-07 03:41:30|112874.2|112824.2|112872.7|112822.7|112874.2|112824.2|112871.7|112821.7|8
1736221300000|2025-01-07 03:41:40|112872|112822|112869|112819|112873.5|112823.5|112869|112819|10
1736221310000|2025-01-07 03:41:50|112869.1|112819.1|112869.7|112819.7|112869.7|112819.7|112869.1|112819.1|2
1736221320000|2025-01-07 03:42:00|112869.6|112819.6|112868.3|112818.3|112869.6|112819.6|112868.3|112818.3|4
1736221330000|2025-01-07 03:42:10|112869.5|112819.5|112868.5|112818.5|112871.2|112821.2|112867.8|112817.8|9
1736221350000|2025-01-07 03:42:30|112868.8|112818.8|112868.7|112818.7|112868.8|112818.8|112868.7|112818.7|2
1736221360000|2025-01-07 03:42:40|112873.9|112823.9|112862.6|112812.6|112873.9|112834.3|112857.8|112812.2|8
1736221370000|2025-01-07 03:42:50|112862.5|112812.5|112862.4|112812.4|112862.6|112812.6|112862.4|112812.4|4
1736221380000|2025-01-07 03:43:00|112862.5|112812.5|112863.7|112813.7|112865.7|112815.7|112861.1|112811.1|10
1736221390000|2025-01-07 03:43:10|112863.8|112813.8|112854.3|112804.3|112863.8|112813.8|112852|112802|14
1736221400000|2025-01-07 03:43:20|112854.9|112804.9|112856.2|112806.2|112857|112807|112854.9|112804.9|7
1736221410000|2025-01-07 03:43:30|112856.3|112806.3|112855.2|112805.2|112856.3|112806.3|112854|112804|7
1736221420000|2025-01-07 03:43:40|112855.5|112805.5|112855.7|112805.7|112855.7|112805.7|112855.5|112805.5|4
1736221430000|2025-01-07 03:43:50|112856.3|112806.3|112856.4|112806.4|112856.4|112806.4|112856.3|112806.3|2
1736221440000|2025-01-07 03:44:00|112854.8|112804.8|112857|112807|112857|112807|112854.8|112804.8|4
1736221450000|2025-01-07 03:44:10|112856.6|112806.6|112855.9|112805.9|112856.7|112806.7|112855.4|112805.4|5
1736221460000|2025-01-07 03:44:20|112857.5|112807.5|112855.8|112805.8|112857.5|112807.5|112855.8|112805.8|7
1736221470000|2025-01-07 03:44:30|112855.1|112805.1|112847|112797|112855.1|112805.1|112842.6|112792.6|26
1736221480000|2025-01-07 03:44:40|112842.1|112792.1|112846|112796|112847.5|112797.5|112837.6|112787.6|44
1736221490000|2025-01-07 03:44:50|112844.4|112794.4|112841.8|112791.8|112847.6|112797.6|112841.8|112791.8|50
1736221500000|2025-01-07 03:45:00|112843.9|112793.9|112843.7|112793.7|112846.8|112796.8|112840.9|112790.9|61
1736221510000|2025-01-07 03:45:10|112841.7|112791.7|112840.7|112790.7|112844.1|112794.1|112840.7|112790.7|26
1736221520000|2025-01-07 03:45:20|112842|112792|112841.7|112791.7|112843.9|112793.9|112841.6|112791.6|17
1736221530000|2025-01-07 03:45:30|112843.9|112793.9|112843.1|112793.1|112848.2|112798.2|112843.1|112793.1|10
1736221540000|2025-01-07 03:45:40|112842.9|112792.9|112842.5|112792.5|112842.9|112792.9|112842.5|112792.5|3
1736221550000|2025-01-07 03:45:50|112842.4|112792.4|112842.4|112792.4|112842.4|112792.4|112842.4|112792.4|1
1736221560000|2025-01-07 03:46:00|112844.4|112794.4|112847.3|112797.3|112848.8|112798.8|112842.7|112792.7|13
1736221570000|2025-01-07 03:46:10|112848.7|112798.7|112846.1|112796.1|112849.1|112799.1|112846.1|112796.1|5
1736221580000|2025-01-07 03:46:20|112845|112795|112850.6|112800.6|112850.6|112800.6|112844.9|112794.9|13
1736221590000|2025-01-07 03:46:30|112849.7|112799.7|112856.4|112806.4|112859.5|112809.5|112849.7|112799.7|6
1736221610000|2025-01-07 03:46:50|112856.6|112806.6|112856.6|112806.6|112856.6|112806.6|112856.5|112806.5|3
1736221620000|2025-01-07 03:47:00|112855.3|112805.3|112848.8|112798.8|112855.3|112805.3|112848.8|112798.8|6
1736221630000|2025-01-07 03:47:10|112849.2|112799.2|112850.8|112800.8|112852.7|112802.7|112848.7|112798.7|11
1736221640000|2025-01-07 03:47:20|112850.7|112800.7|112853.8|112803.8|112856.3|112806.3|112850.7|112800.7|8
1736221650000|2025-01-07 03:47:30|112854.5|112804.5|112852.8|112802.8|112854.5|112804.5|112852.8|112802.8|4
1736221660000|2025-01-07 03:47:40|112852.9|112802.9|112852.8|112802.8|112852.9|112802.9|112852.8|112802.8|2
1736221670000|2025-01-07 03:47:50|112852.9|112802.9|112854.7|112804.7|112854.7|112804.7|112852.9|112802.9|7
1736221680000|2025-01-07 03:48:00|112854|112804|112854|112804|112854|112804|112854|112804|1
1736221690000|2025-01-07 03:48:10|112854.1|112804.1|112856.2|112806.2|112863.5|112813.5|112854.1|112804.1|7
1736221700000|2025-01-07 03:48:20|112855.7|112805.7|112855.9|112805.9|112855.9|112805.9|112855.7|112805.7|2
1736221710000|2025-01-07 03:48:30|112855.8|112805.8|112855.6|112805.6|112855.8|112805.8|112855.6|112805.6|2
1736221720000|2025-01-07 03:48:40|112857.4|112807.4|112857.4|112807.4|112857.4|112807.4|112857.4|112807.4|1
1736221730000|2025-01-07 03:48:50|112857.7|112807.7|112857.6|112807.6|112857.7|112807.7|112857.6|112807.6|2
1736221740000|2025-01-07 03:49:00|112857.7|112807.7|112856.1|112806.1|112857.7|112807.7|112856.1|112806.1|3
1736221750000|2025-01-07 03:49:10|112855.6|112805.6|112854.3|112804.3|112855.6|112805.6|112854.3|112804.3|2
1736221760000|2025-01-07 03:49:20|112854.2|112804.2|112854.3|112804.3|112855.1|112805.1|112854.1|112804.1|5
1736221770000|2025-01-07 03:49:30|112853.2|112803.2|112851.5|112801.5|112854.6|112804.6|112851.5|112801.5|6
1736221780000|2025-01-07 03:49:40|112851.6|112801.6|112851.5|112801.5|112851.6|112801.6|112851.5|112801.5|2
1736221790000|2025-01-07 03:49:50|112851.6|112801.6|112854.2|112804.2|112854.2|112804.2|112851.5|112801.5|6
1736221800000|2025-01-07 03:50:00|112854.3|112804.3|112855|112805|112855|112805|112854.3|112804.3|2
1736221810000|2025-01-07 03:50:10|112853.6|112803.6|112852.3|112802.3|112853.6|112803.6|112852.3|112802.3|5
1736221820000|2025-01-07 03:50:20|112851|112801|112851.1|112801.1|112851.1|112801.1|112851|112801|2
1736221840000|2025-01-07 03:50:40|112851.8|112801.8|112853.3|112803.3|112853.4|112803.4|112851.8|112801.8|4
1736221850000|2025-01-07 03:50:50|112853.2|112803.2|112853.2|112803.2|112853.2|112803.2|112853.2|112803.2|1
1736221860000|2025-01-07 03:51:00|112851.4|112801.4|112853.2|112803.2|112853.4|112803.4|112851.4|112801.4|5
1736221880000|2025-01-07 03:51:20|112853.1|112803.1|112853.1|112803.1|112853.1|112803.1|112853.1|112803.1|1
1736221890000|2025-01-07 03:51:30|112853.9|112803.9|112853.5|112803.5|112854.2|112804.2|112853.5|112803.5|3
1736221900000|2025-01-07 03:51:40|112862|112812|112859.2|112809.2|112862|112812|112858.3|112808.3|9
1736221910000|2025-01-07 03:51:50|112859|112809|112859.5|112809.5|112859.5|112809.5|112859|112809|3
1736221920000|2025-01-07 03:52:00|112860.5|112810.5|112861.1|112811.1|112861.1|112811.1|112858.8|112808.8|13
1736221930000|2025-01-07 03:52:10|112859.9|112809.9|112859.2|112809.2|112859.9|112809.9|112858.4|112808.4|5
1736221940000|2025-01-07 03:52:20|112859|112809|112859.8|112809.8|112860.4|112810.4|112858.9|112808.9|4
1736221950000|2025-01-07 03:52:30|112861.9|112811.9|112859.7|112809.7|112861.9|112811.9|112859.7|112809.7|3
1736221960000|2025-01-07 03:52:40|112859.8|112809.8|112858.7|112808.7|112860|112810|112858.7|112808.7|4
1736221970000|2025-01-07 03:52:50|112857.4|112807.4|112855.7|112805.7|112857.4|112807.4|112855.6|112805.6|6
1736221980000|2025-01-07 03:53:00|112855.6|112805.6|112854.7|112804.7|112855.6|112805.6|112854.7|112804.7|2
1736221990000|2025-01-07 03:53:10|112854.3|112804.3|112853.5|112803.5|112855.7|112805.7|112853|112803|9
1736222000000|2025-01-07 03:53:20|112853.7|112803.7|112850.7|112800.7|112853.7|112803.7|112850.3|112800.3|10
1736222010000|2025-01-07 03:53:30|112852.8|112802.8|112851.9|112801.9|112853.3|112803.3|112851.9|112801.9|6
1736222020000|2025-01-07 03:53:40|112851.8|112801.8|112851.7|112801.7|112851.9|112801.9|112851.7|112801.7|5
1736222030000|2025-01-07 03:53:50|112851.8|112801.8|112851.8|112801.8|112851.8|112801.8|112851.8|112801.8|1
1736222040000|2025-01-07 03:54:00|112855.4|112805.4|112854|112804|112855.4|112805.4|112853.2|112803.2|3
1736222050000|2025-01-07 03:54:10|112854.8|112804.8|112854.4|112804.4|112855|112805|112854.4|112804.4|4
1736222060000|2025-01-07 03:54:20|112854.3|112804.3|112853.4|112803.4|112855.2|112805.2|112853.4|112803.4|5
1736222070000|2025-01-07 03:54:30|112855.4|112805.4|112854.3|112804.3|112855.4|112805.4|112853.3|112803.3|6
1736222080000|2025-01-07 03:54:40|112857.2|112807.2|112856.9|112806.9|112857.2|112807.2|112854.9|112804.9|7
1736222090000|2025-01-07 03:54:50|112857.2|112807.2|112856.2|112806.2|112857.2|112807.2|112856|112806|5
1736222100000|2025-01-07 03:55:00|112854.1|112804.1|112853.2|112803.2|112854.3|112804.3|112853.2|112803.2|3
1736222110000|2025-01-07 03:55:10|112853.1|112803.1|112854.9|112804.9|112855.2|112805.2|112853.1|112803.1|6
1736222120000|2025-01-07 03:55:20|112854.6|112804.6|112852.9|112802.9|112854.9|112804.9|112851.6|112801.6|8
1736222130000|2025-01-07 03:55:30|112852.1|112802.1|112849.1|112799.1|112852.1|112802.1|112849.1|112799.1|4
1736222140000|2025-01-07 03:55:40|112849.2|112799.2|112853.5|112803.5|112853.5|112803.5|112849.2|112799.2|7
1736222150000|2025-01-07 03:55:50|112853.6|112803.6|112851.9|112801.9|112853.6|112803.6|112851.1|112801.1|5
1736222160000|2025-01-07 03:56:00|112850.9|112800.9|112850.9|112800.9|112850.9|112800.9|112850.9|112800.9|1
1736222180000|2025-01-07 03:56:20|112851|112801|112851|112801|112851|112801|112851|112801|1
1736222190000|2025-01-07 03:56:30|112856.3|112806.3|112855.9|112805.9|112856.3|112806.3|112855.9|112805.9|3
1736222200000|2025-01-07 03:56:40|112855.6|112805.6|112855.4|112805.4|112855.6|112805.6|112855.4|112805.4|2
1736222210000|2025-01-07 03:56:50|112850.4|112800.4|112850.3|112800.3|112850.5|112800.5|112850.3|112800.3|3
1736222220000|2025-01-07 03:57:00|112849|112799|112834.4|112784.4|112851.9|112801.9|112834.4|112784.4|21
1736222230000|2025-01-07 03:57:10|112835.2|112785.2|112835.8|112785.8|112835.8|112785.8|112833.1|112783.1|14
1736222240000|2025-01-07 03:57:20|112836.1|112786.1|112837.1|112787.1|112838.6|112788.6|112835.8|112785.8|15
1736222250000|2025-01-07 03:57:30|112836.3|112786.3|112834.2|112784.2|112837.7|112787.7|112833.7|112783.7|14
1736222260000|2025-01-07 03:57:40|112836|112786|112834.4|112784.4|112836.5|112786.5|112834|112784|10
1736222270000|2025-01-07 03:57:50|112834.5|112784.5|112834.5|112784.5|112834.6|112784.6|112834.5|112784.5|3
1736222280000|2025-01-07 03:58:00|112835.7|112785.7|112833.9|112783.9|112836.4|112786.4|112833.9|112783.9|7
1736222290000|2025-01-07 03:58:10|112834|112784|112835.1|112785.1|112844.7|112794.7|112834|112784|10
1736222300000|2025-01-07 03:58:20|112835.3|112785.3|112834.1|112784.1|112838.1|112788.1|112834.1|112784.1|7
1736222310000|2025-01-07 03:58:30|112834|112784|112834.3|112784.3|112838.1|112788.1|112834|112784|4
1736222320000|2025-01-07 03:58:40|112836|112786|112839|112789|112839|112789|112834.3|112784.3|6
1736222330000|2025-01-07 03:58:50|112840.8|112790.8|112841|112791|112841|112791|112840.5|112790.5|3
1736222340000|2025-01-07 03:59:00|112840.9|112790.9|112841|112791|112841|112791|112840.9|112790.9|2
1736222350000|2025-01-07 03:59:10|112841.1|112791.1|112839.5|112789.5|112842.2|112792.2|112839.5|112789.5|7
1736222360000|2025-01-07 03:59:20|112839.7|112789.7|112839.5|112789.5|112839.7|112789.7|112839.5|112789.5|2
1736222380000|2025-01-07 03:59:40|112840.2|112790.2|112827.8|112777.8|112840.2|112790.2|112826.6|112776.6|10
1736222390000|2025-01-07 03:59:50|112827.9|112777.9|112824.9|112774.9|112827.9|112777.9|112824.9|112774.9|7
1736222400000|2025-01-07 04:00:00|112824.1|112774.1|112819.1|112769.1|112826.2|112776.2|112819.1|112769.1|9
1736222410000|2025-01-07 04:00:10|112817.5|112767.5|112816.9|112766.9|112817.5|112767.5|112816.9|112766.9|3
1736222420000|2025-01-07 04:00:20|112817|112767|112819.2|112769.2|112819.2|112769.2|112816.9|112766.9|4
1736222430000|2025-01-07 04:00:30|112819.6|112769.6|112821.1|112771.1|112822.3|112772.3|112819.6|112769.6|5
1736222440000|2025-01-07 04:00:40|112821.3|112771.3|112817.5|112767.5|112822.4|112772.4|112817.5|112767.5|7
1736222450000|2025-01-07 04:00:50|112817.7|112767.7|112823.3|112773.3|112823.3|112773.3|112817.7|112767.7|4
1736222460000|2025-01-07 04:01:00|112822.2|112772.2|112823.2|112773.2|112823.3|112773.3|112822.2|112772.2|3
1736222470000|2025-01-07 04:01:10|112823.1|112773.1|112823.1|112773.1|112823.1|112773.1|112823.1|112773.1|1
1736222480000|2025-01-07 04:01:20|112824.4|112774.4|112831.2|112781.2|112833|112783|112824.4|112774.4|6
1736222490000|2025-01-07 04:01:30|112830.9|112780.9|112828.4|112778.4|112830.9|112780.9|112825.7|112775.7|7
1736222500000|2025-01-07 04:01:40|112828.5|112778.5|112826.5|112776.5|112828.5|112778.5|112826.5|112776.5|4
1736222510000|2025-01-07 04:01:50|112826.1|112776.1|112827.1|112777.1|112828.3|112778.3|112826.1|112776.1|5
1736222520000|2025-01-07 04:02:00|112827.2|112777.2|112827.2|112777.2|112827.2|112777.2|112827.2|112777.2|1
1736222530000|2025-01-07 04:02:10|112828.5|112778.5|112833.4|112783.4|112837.9|112787.9|112828.5|112778.5|8
1736222540000|2025-01-07 04:02:20|112833.3|112783.3|112833.6|112783.6|112833.6|112783.6|112832.8|112782.8|5
1736222550000|2025-01-07 04:02:30|112834.8|112784.8|112839.7|112789.7|112839.7|112789.7|112834.8|112784.8|3
1736222560000|2025-01-07 04:02:40|112839.5|112789.5|112839.8|112789.8|112839.8|112789.8|112839.5|112789.5|2
1736222570000|2025-01-07 04:02:50|112839.7|112789.7|112839.7|112789.7|112839.9|112789.9|112839.7|112789.7|3
1736222580000|2025-01-07 04:03:00|112840.9|112790.9|112841.3|112791.3|112844.4|112794.4|112840.9|112790.9|12
1736222590000|2025-01-07 04:03:10|112841|112791|112841|112791|112841.2|112791.2|112840|112790|5
1736222600000|2025-01-07 04:03:20|112841.2|112791.2|112841.2|112791.2|112841.2|112791.2|112841.1|112791.1|3
1736222610000|2025-01-07 04:03:30|112841.4|112791.4|112841.2|112791.2|112841.4|112791.4|112841.1|112791.1|3
1736222620000|2025-01-07 04:03:40|112840.9|112790.9|112830.4|112780.4|112843.7|112793.7|112830.4|112780.4|11
1736222630000|2025-01-07 04:03:50|112832.4|112782.4|112839.4|112789.4|112839.6|112789.6|112832.4|112782.4|7
1736222640000|2025-01-07 04:04:00|112839.5|112789.5|112842.5|112792.5|112843.3|112793.3|112839.3|112789.3|7
1736222650000|2025-01-07 04:04:10|112842.6|112792.6|112841.9|112791.9|112844.8|112794.8|112840.8|112790.8|8
1736222660000|2025-01-07 04:04:20|112842.1|112792.1|112843.9|112793.9|112850|112800|112842.1|112792.1|13
1736222670000|2025-01-07 04:04:30|112843.8|112793.8|112833.4|112783.4|112843.8|112793.8|112833.2|112783.2|8
1736222680000|2025-01-07 04:04:40|112833.7|112783.7|112832.4|112782.4|112834|112784|112832.4|112782.4|5
1736222690000|2025-01-07 04:04:50|112834.4|112784.4|112833.2|112783.2|112834.4|112784.4|112833.2|112783.2|4
1736222700000|2025-01-07 04:05:00|112836.2|112786.2|112836.9|112786.9|112836.9|112786.9|112834.9|112784.9|7
1736222710000|2025-01-07 04:05:10|112836.8|112786.8|112837.7|112787.7|112841.3|112791.3|112836.5|112786.5|13
1736222720000|2025-01-07 04:05:20|112838.2|112788.2|112838.7|112788.7|112838.7|112788.7|112838.2|112788.2|2
1736222740000|2025-01-07 04:05:40|112838.8|112788.8|112839.4|112789.4|112840.1|112790.1|112838.8|112788.8|4
1736222750000|2025-01-07 04:05:50|112839.6|112789.6|112839.6|112789.6|112839.7|112789.7|112839.6|112789.6|3
1736222760000|2025-01-07 04:06:00|112838.7|112788.7|112835.9|112785.9|112838.7|112788.7|112835.9|112785.9|5
1736222770000|2025-01-07 04:06:10|112836.2|112786.2|112835.7|112785.7|112843.6|112793.6|112835.7|112785.7|13
1736222780000|2025-01-07 04:06:20|112837|112787|112838.5|112788.5|112839.7|112789.7|112835.2|112785.2|7
1736222790000|2025-01-07 04:06:30|112838.3|112788.3|112838.2|112788.2|112838.3|112788.3|112838.2|112788.2|2
1736222800000|2025-01-07 04:06:40|112838.1|112788.1|112838.3|112788.3|112838.4|112788.4|112838.1|112788.1|3
1736222810000|2025-01-07 04:06:50|112838.2|112788.2|112840.5|112790.5|112842.4|112792.4|112838.2|112788.2|6
1736222820000|2025-01-07 04:07:00|112840.2|112790.2|112839.5|112789.5|112840.2|112790.2|112839.5|112789.5|4
1736222830000|2025-01-07 04:07:10|112839.6|112789.6|112839.8|112789.8|112839.8|112789.8|112839.6|112789.6|2
1736222840000|2025-01-07 04:07:20|112839.1|112789.1|112839.9|112789.9|112847.7|112797.7|112839.1|112789.1|8
1736222850000|2025-01-07 04:07:30|112838.7|112788.7|112838.9|112788.9|112841|112791|112838.4|112788.4|6
1736222860000|2025-01-07 04:07:40|112838.8|112788.8|112839.4|112789.4|112839.4|112789.4|112838.8|112788.8|3
1736222870000|2025-01-07 04:07:50|112839.9|112789.9|112839.4|112789.4|112839.9|112789.9|112839.4|112789.4|3
1736222880000|2025-01-07 04:08:00|112841.2|112791.2|112841.3|112791.3|112842.7|112792.7|112841.2|112791.2|6
1736222890000|2025-01-07 04:08:10|112840.7|112790.7|112842.8|112792.8|112845.1|112795.1|112840.3|112790.3|10
1736222900000|2025-01-07 04:08:20|112842.3|112792.3|112842.6|112792.6|112842.6|112792.6|112839.8|112789.8|5
1736222910000|2025-01-07 04:08:30|112841.4|112791.4|112840.8|112790.8|112843.4|112793.4|112840.1|112790.1|9
1736222920000|2025-01-07 04:08:40|112842|112792|112842.1|112792.1|112842.1|112792.1|112842|112792|2
1736222930000|2025-01-07 04:08:50|112842|112792|112842|112792|112842|112792|112842|112792|1
1736222940000|2025-01-07 04:09:00|112844.4|112794.4|112841.3|112791.3|112849.5|112799.5|112841.2|112791.2|7
1736222950000|2025-01-07 04:09:10|112841.2|112791.2|112841.8|112791.8|112843|112793|112841.2|112791.2|5
1736222960000|2025-01-07 04:09:20|112841.7|112791.7|112838.6|112788.6|112841.7|112791.7|112838.6|112788.6|7
1736222970000|2025-01-07 04:09:30|112840|112790|112843.5|112793.5|112843.5|112793.5|112840|112790|8
1736222980000|2025-01-07 04:09:40|112844.7|112794.7|112842.4|112792.4|112848.2|112798.2|112841.6|112791.6|17
1736222990000|2025-01-07 04:09:50|112842|112792|112841.6|112791.6|112842|112792|112841.4|112791.4|4
1736223000000|2025-01-07 04:10:00|112838.5|112788.5|112841.2|112791.2|112841.5|112791.5|112838.5|112788.5|4
1736223010000|2025-01-07 04:10:10|112841.3|112791.3|112841.9|112791.9|112842.1|112792.1|112841.3|112791.3|6
1736223020000|2025-01-07 04:10:20|112842|112792|112840.4|112790.4|112842.1|112792.1|112840.4|112790.4|3
1736223030000|2025-01-07 04:10:30|112840|112790|112840.2|112790.2|112840.2|112790.2|112834.6|112784.6|11
1736223040000|2025-01-07 04:10:40|112840.6|112790.6|112839.1|112789.1|112841|112791|112837.3|112787.3|8
1736223050000|2025-01-07 04:10:50|112840|112790|112839.5|112789.5|112840.9|112790.9|112839.5|112789.5|4
1736223060000|2025-01-07 04:11:00|112839.8|112789.8|112840.4|112790.4|112840.4|112790.4|112839.8|112789.8|3
1736223070000|2025-01-07 04:11:10|112840.1|112790.1|112839.6|112789.6|112840.5|112790.5|112839.6|112789.6|4
1736223080000|2025-01-07 04:11:20|112837.7|112787.7|112836.3|112786.3|112837.7|112787.7|112836.3|112786.3|4
1736223090000|2025-01-07 04:11:30|112836.4|112786.4|112835.8|112785.8|112836.5|112786.5|112835.8|112785.8|4
1736223110000|2025-01-07 04:11:50|112835.7|112785.7|112835.9|112785.9|112835.9|112785.9|112835.5|112785.5|4
1736223120000|2025-01-07 04:12:00|112837.2|112787.2|112841.9|112791.9|112841.9|112791.9|112837.2|112787.2|3
1736223130000|2025-01-07 04:12:10|112841.4|112791.4|112838.6|112788.6|112841.4|112791.4|112836.1|112786.1|5
1736223140000|2025-01-07 04:12:20|112838.4|112788.4|112838.2|112788.2|112838.4|112788.4|112838.2|112788.2|2
1736223150000|2025-01-07 04:12:30|112838.7|112788.7|112839.8|112789.8|112842.2|112792.2|112838.7|112788.7|9
1736223160000|2025-01-07 04:12:40|112838.5|112788.5|112838.5|112788.5|112838.5|112788.5|112838.5|112788.5|1
1736223180000|2025-01-07 04:13:00|112838.9|112788.9|112841.4|112791.4|112841.4|112791.4|112838.9|112788.9|5
1736223190000|2025-01-07 04:13:10|112841.3|112791.3|112841.5|112791.5|112841.5|112791.5|112840.3|112790.3|5
1736223200000|2025-01-07 04:13:20|112842|112792|112838.3|112788.3|112842|112792|112838.2|112788.2|5
1736223210000|2025-01-07 04:13:30|112837.6|112787.6|112840.2|112790.2|112841.6|112791.6|112837.6|112787.6|5
1736223220000|2025-01-07 04:13:40|112840.1|112790.1|112839.8|112789.8|112840.1|112790.1|112839.8|112789.8|4
1736223230000|2025-01-07 04:13:50|112840.1|112790.1|112840.1|112790.1|112840.1|112790.1|112840|112790|3
1736223240000|2025-01-07 04:14:00|112839.7|112789.7|112840.7|112790.7|112840.7|112790.7|112839.3|112789.3|5
1736223250000|2025-01-07 04:14:10|112840.6|112790.6|112840.4|112790.4|112840.6|112790.6|112840.4|112790.4|2
1736223260000|2025-01-07 04:14:20|112840.1|112790.1|112839.4|112789.4|112840.7|112790.7|112838.7|112788.7|5
1736223270000|2025-01-07 04:14:30|112839.3|112789.3|112841.5|112791.5|112841.5|112791.5|112839.3|112789.3|5
1736223280000|2025-01-07 04:14:40|112841.4|112791.4|112841|112791|112841.4|112791.4|112841|112791|4
1736223290000|2025-01-07 04:14:50|112840.8|112790.8|112839.8|112789.8|112840.8|112790.8|112839.7|112789.7|6
1736223300000|2025-01-07 04:15:00|112839.3|112789.3|112841.9|112791.9|112841.9|112791.9|112839.3|112789.3|4
1736223310000|2025-01-07 04:15:10|112842|112792|112842.1|112792.1|112842.1|112792.1|112842|112792|2
1736223330000|2025-01-07 04:15:30|112842|112792|112841.9|112791.9|112842.5|112792.5|112840.5|112790.5|8
1736223340000|2025-01-07 04:15:40|112840.7|112790.7|112840.3|112790.3|112840.7|112790.7|112840.3|112790.3|3
1736223360000|2025-01-07 04:16:00|112840|112790|112840.7|112790.7|112840.8|112790.8|112839.9|112789.9|4
1736223370000|2025-01-07 04:16:10|112840.6|112790.6|112840.6|112790.6|112840.6|112790.6|112840.6|112790.6|1
1736223380000|2025-01-07 04:16:20|112840.7|112790.7|112840.9|112790.9|112840.9|112790.9|112840.7|112790.7|3
1736223390000|2025-01-07 04:16:30|112840|112790|112840|112790|112840|112790|112840|112790|1
1736223400000|2025-01-07 04:16:40|112839.9|112789.9|112839.7|112789.7|112839.9|112789.9|112839.3|112789.3|5
1736223410000|2025-01-07 04:16:50|112839.5|112789.5|112840.2|112790.2|112840.2|112790.2|112839.2|112789.2|3
1736223420000|2025-01-07 04:17:00|112840.1|112790.1|112845.3|112795.3|112845.6|112795.6|112838.8|112788.8|9
1736223430000|2025-01-07 04:17:10|112844.1|112794.1|112843.7|112793.7|112844.1|112794.1|112843.7|112793.7|3
1736223440000|2025-01-07 04:17:20|112843.5|112793.5|112838|112788|112843.5|112793.5|112835.3|112785.3|11
1736223450000|2025-01-07 04:17:30|112836.6|112786.6|112835.9|112785.9|112837|112787|112834.2|112784.2|5
1736223460000|2025-01-07 04:17:40|112836.1|112786.1|112835.8|112785.8|112836.2|112786.2|112835.8|112785.8|4
1736223480000|2025-01-07 04:18:00|112836.4|112786.4|112836.9|112786.9|112836.9|112786.9|112836.4|112786.4|3
1736223490000|2025-01-07 04:18:10|112837|112787|112837.1|112787.1|112837.1|112787.1|112837|112787|2
1736223500000|2025-01-07 04:18:20|112836.9|112786.9|112836.1|112786.1|112836.9|112786.9|112835.5|112785.5|6
1736223510000|2025-01-07 04:18:30|112836|112786|112836|112786|112836|112786|112836|112786|1
1736223530000|2025-01-07 04:18:50|112836.1|112786.1|112836.6|112786.6|112836.7|112786.7|112836.1|112786.1|3
1736223540000|2025-01-07 04:19:00|112836.7|112786.7|112836.7|112786.7|112836.7|112786.7|112836.7|112786.7|1
1736223550000|2025-01-07 04:19:10|112836.6|112786.6|112835.4|112785.4|112836.6|112786.6|112835.4|112785.4|2
1736223560000|2025-01-07 04:19:20|112835.3|112785.3|112834.7|112784.7|112836.7|112786.7|112834.7|112784.7|4
1736223570000|2025-01-07 04:19:30|112834.6|112784.6|112828.4|112778.4|112834.6|112784.6|112823.6|112773.6|9
1736223580000|2025-01-07 04:19:40|112828.7|112778.7|112826.8|112776.8|112828.7|112778.7|112824.8|112774.8|9
1736223590000|2025-01-07 04:19:50|112826.7|112776.7|112826.6|112776.6|112826.7|112776.7|112826.6|112776.6|2
1736223600000|2025-01-07 04:20:00|112826.4|112776.4|112823.5|112773.5|112826.4|112776.4|112823|112773|6
1736223610000|2025-01-07 04:20:10|112823.2|112773.2|112823.1|112773.1|112823.2|112773.2|112823|112773|4
1736223620000|2025-01-07 04:20:20|112823.3|112773.3|112828.2|112778.2|112832|112782|112823.3|112773.3|5
1736223630000|2025-01-07 04:20:30|112828.1|112778.1|112826.3|112776.3|112828.1|112778.1|112825.8|112775.8|5
1736223640000|2025-01-07 04:20:40|112826.5|112776.5|112826.8|112776.8|112826.8|112776.8|112826.5|112776.5|2
1736223650000|2025-01-07 04:20:50|112826.9|112776.9|112826.8|112776.8|112826.9|112776.9|112826.8|112776.8|2
1736223660000|2025-01-07 04:21:00|112828.1|112778.1|112833.7|112783.7|112834.5|112784.5|112828.1|112778.1|8
1736223670000|2025-01-07 04:21:10|112833.1|112783.1|112835.2|112785.2|112835.3|112785.3|112833.1|112783.1|7
1736223680000|2025-01-07 04:21:20|112835.4|112785.4|112834.3|112784.3|112835.6|112785.6|112834.3|112784.3|4
1736223690000|2025-01-07 04:21:30|112834.4|112784.4|112833.8|112783.8|112835.8|112785.8|112832.4|112782.4|7
1736223700000|2025-01-07 04:21:40|112833.9|112783.9|112833.9|112783.9|112833.9|112783.9|112833.9|112783.9|1
1736223710000|2025-01-07 04:21:50|112834.5|112784.5|112833.9|112783.9|112835.2|112785.2|112833.9|112783.9|4
1736223720000|2025-01-07 04:22:00|112835.2|112785.2|112840.1|112790.1|112840.1|112790.1|112835.2|112785.2|5
1736223730000|2025-01-07 04:22:10|112840.2|112790.2|112841.6|112791.6|112844.8|112794.8|112840.2|112790.2|13
1736223740000|2025-01-07 04:22:20|112841.5|112791.5|112841.6|112791.6|112841.6|112791.6|112841.5|112791.5|2
1736223750000|2025-01-07 04:22:30|112841.7|112791.7|112842.2|112792.2|112842.2|112792.2|112841.7|112791.7|2
1736223760000|2025-01-07 04:22:40|112842.4|112792.4|112842.9|112792.9|112842.9|112792.9|112842.4|112792.4|3
1736223770000|2025-01-07 04:22:50|112843.4|112793.4|112841.5|112791.5|112843.4|112793.4|112841.3|112791.3|5
1736223780000|2025-01-07 04:23:00|112841|112791|112840.5|112790.5|112844.1|112794.1|112839.2|112789.2|9
1736223790000|2025-01-07 04:23:10|112842.9|112792.9|112847.6|112797.6|112850.5|112800.5|112840.3|112790.3|15
1736223800000|2025-01-07 04:23:20|112847.5|112797.5|112847.6|112797.6|112847.6|112797.6|112847.5|112797.5|2
1736223810000|2025-01-07 04:23:30|112846.5|112796.5|112846.5|112796.5|112847.6|112797.6|112844.9|112794.9|7
1736223820000|2025-01-07 04:23:40|112846.4|112796.4|112846.5|112796.5|112846.5|112796.5|112846.4|112796.4|2
1736223830000|2025-01-07 04:23:50|112846.6|112796.6|112850.2|112800.2|112850.2|112800.2|112846.6|112796.6|3
1736223840000|2025-01-07 04:24:00|112850.5|112800.5|112847.7|112797.7|112850.5|112800.5|112845.3|112795.3|6
1736223850000|2025-01-07 04:24:10|112847.4|112797.4|112848.2|112798.2|112851.8|112801.8|112847.4|112797.4|7
1736223860000|2025-01-07 04:24:20|112849.3|112799.3|112856.9|112806.9|112857.6|112807.6|112849.3|112799.3|9
1736223870000|2025-01-07 04:24:30|112856.5|112806.5|112854.5|112804.5|112857.1|112807.1|112854.5|112804.5|8
1736223880000|2025-01-07 04:24:40|112854.6|112804.6|112842.2|112792.2|112855.7|112805.7|112842|112792|12
1736223890000|2025-01-07 04:24:50|112842.1|112792.1|112841.8|112791.8|112842.1|112792.1|112841.8|112791.8|3
1736223900000|2025-01-07 04:25:00|112841.9|112791.9|112840.2|112790.2|112841.9|112791.9|112840.2|112790.2|5
1736223910000|2025-01-07 04:25:10|112840.1|112790.1|112840.5|112790.5|112840.5|112790.5|112840.1|112790.1|4
1736223920000|2025-01-07 04:25:20|112840.2|112790.2|112842.4|112792.4|112842.4|112792.4|112835.8|112785.8|9
1736223930000|2025-01-07 04:25:30|112842.5|112792.5|112842.4|112792.4|112842.5|112792.5|112842.4|112792.4|2
1736223940000|2025-01-07 04:25:40|112841.1|112791.1|112838.4|112788.4|112841.1|112791.1|112837.3|112787.3|4
1736223950000|2025-01-07 04:25:50|112838.3|112788.3|112834.4|112784.4|112838.3|112788.3|112834.4|112784.4|7
1736223960000|2025-01-07 04:26:00|112837.2|112787.2|112838.5|112788.5|112839.7|112789.7|112837.2|112787.2|5
1736223970000|2025-01-07 04:26:10|112837.9|112787.9|112836.9|112786.9|112837.9|112787.9|112835.4|112785.4|7
1736223980000|2025-01-07 04:26:20|112836.6|112786.6|112836.6|112786.6|112836.6|112786.6|112836.6|112786.6|1
1736223990000|2025-01-07 04:26:30|112836.7|112786.7|112834.7|112784.7|112836.7|112786.7|112834.7|112784.7|5
1736224000000|2025-01-07 04:26:40|112835|112785|112838.8|112788.8|112840.5|112790.5|112835|112785|8
1736224010000|2025-01-07 04:26:50|112837.8|112787.8|112838.2|112788.2|112838.6|112788.6|112837.8|112787.8|4
1736224020000|2025-01-07 04:27:00|112838.3|112788.3|112838.7|112788.7|112838.7|112788.7|112838.3|112788.3|2
1736224030000|2025-01-07 04:27:10|112838.6|112788.6|112840|112790|112840.4|112790.4|112838.6|112788.6|4
1736224040000|2025-01-07 04:27:20|112840.3|112790.3|112840.2|112790.2|112840.3|112790.3|112840.2|112790.2|2
1736224050000|2025-01-07 04:27:30|112840|112790|112835.2|112785.2|112840|112790|112835.2|112785.2|9
1736224070000|2025-01-07 04:27:50|112835.3|112785.3|112836.1|112786.1|112836.1|112786.1|112835.3|112785.3|5
1736224080000|2025-01-07 04:28:00|112835.7|112785.7|112836.1|112786.1|112836.1|112786.1|112835.7|112785.7|2
1736224090000|2025-01-07 04:28:10|112834.6|112784.6|112834.4|112784.4|112834.6|112784.6|112834|112784|5
1736224100000|2025-01-07 04:28:20|112834.5|112784.5|112834.9|112784.9|112834.9|112784.9|112834.5|112784.5|4
1736224110000|2025-01-07 04:28:30|112834.4|112784.4|112826.5|112776.5|112834.4|112784.4|112823.5|112773.5|6
1736224120000|2025-01-07 04:28:40|112825|112775|112825.4|112775.4|112825.4|112775.4|112825|112775|3
1736224130000|2025-01-07 04:28:50|112825.5|112775.5|112825.7|112775.7|112825.9|112775.9|112825.5|112775.5|4
1736224140000|2025-01-07 04:29:00|112825.8|112775.8|112824.5|112774.5|112826|112776|112824.5|112774.5|3
1736224150000|2025-01-07 04:29:10|112824.8|112774.8|112823.2|112773.2|112824.8|112774.8|112823.2|112773.2|3
1736224160000|2025-01-07 04:29:20|112822.6|112772.6|112821.8|112771.8|112822.6|112772.6|112821.6|112771.6|4
1736224170000|2025-01-07 04:29:30|112821.3|112771.3|112821.4|112771.4|112821.4|112771.4|112821.3|112771.3|2
1736224190000|2025-01-07 04:29:50|112821.2|112771.2|112819.6|112769.6|112821.2|112771.2|112819.6|112769.6|4
1736224200000|2025-01-07 04:30:00|112819.1|112769.1|112818.9|112768.9|112819.1|112769.1|112818.9|112768.9|2
1736224210000|2025-01-07 04:30:10|112818.7|112768.7|112821.2|112771.2|112821.7|112771.7|112818.7|112768.7|5
1736224220000|2025-01-07 04:30:20|112822.1|112772.1|112823.7|112773.7|112823.7|112773.7|112822.1|112772.1|5
1736224230000|2025-01-07 04:30:30|112823.8|112773.8|112824.9|112774.9|112824.9|112774.9|112823.5|112773.5|4
1736224240000|2025-01-07 04:30:40|112824.8|112774.8|112829.3|112779.3|112829.3|112779.3|112824.8|112774.8|3
1736224250000|2025-01-07 04:30:50|112830.7|112780.7|112827.1|112777.1|112830.9|112780.9|112826.8|112776.8|6
1736224260000|2025-01-07 04:31:00|112827.3|112777.3|112827.6|112777.6|112827.6|112777.6|112827.2|112777.2|3
1736224270000|2025-01-07 04:31:10|112827.5|112777.5|112827.3|112777.3|112827.5|112777.5|112827.3|112777.3|2
1736224280000|2025-01-07 04:31:20|112827.4|112777.4|112820.3|112770.3|112827.4|112777.4|112820.3|112770.3|7
1736224290000|2025-01-07 04:31:30|112820.5|112770.5|112820.7|112770.7|112820.7|112770.7|112820.5|112770.5|3
1736224300000|2025-01-07 04:31:40|112820.6|112770.6|112820.7|112770.7|112820.7|112770.7|112820.5|112770.5|3
1736224310000|2025-01-07 04:31:50|112821|112771|112822.9|112772.9|112822.9|112772.9|112821|112771|2
1736224320000|2025-01-07 04:32:00|112823.4|112773.4|112819.3|112769.3|112823.4|112773.4|112818.9|112768.9|6
1736224330000|2025-01-07 04:32:10|112819.2|112769.2|112819|112769|112819.2|112769.2|112818.8|112768.8|3
1736224340000|2025-01-07 04:32:20|112818.8|112768.8|112818.3|112768.3|112818.8|112768.8|112818.2|112768.2|4
1736224350000|2025-01-07 04:32:30|112818.9|112768.9|112821.7|112771.7|112821.7|112771.7|112818.9|112768.9|6
1736224360000|2025-01-07 04:32:40|112820.8|112770.8|112820.8|112770.8|112820.9|112770.9|112820.8|112770.8|3
1736224370000|2025-01-07 04:32:50|112820.7|112770.7|112820.7|112770.7|112821.6|112771.6|112820.3|112770.3|5
1736224380000|2025-01-07 04:33:00|112820.6|112770.6|112823.5|112773.5|112823.5|112773.5|112820.4|112770.4|4
1736224390000|2025-01-07 04:33:10|112824.4|112774.4|112825.4|112775.4|112825.4|112775.4|112824.1|112774.1|6
1736224400000|2025-01-07 04:33:20|112825.6|112775.6|112829.8|112779.8|112830.1|112780.1|112825.6|112775.6|6
1736224410000|2025-01-07 04:33:30|112827.3|112777.3|112828.5|112778.5|112832.7|112782.7|112827.3|112777.3|10
1736224420000|2025-01-07 04:33:40|112828.4|112778.4|112826|112776|112828.4|112778.4|112826|112776|4
1736224430000|2025-01-07 04:33:50|112826.2|112776.2|112828.4|112778.4|112830|112780|112826.2|112776.2|9
1736224440000|2025-01-07 04:34:00|112828.5|112778.5|112829.9|112779.9|112831.9|112781.9|112828.5|112778.5|9
1736224450000|2025-01-07 04:34:10|112830.4|112780.4|112831|112781|112832.5|112782.5|112829.7|112779.7|11
1736224460000|2025-01-07 04:34:20|112830.3|112780.3|112824.5|112774.5|112830.3|112780.3|112824.5|112774.5|3
1736224470000|2025-01-07 04:34:30|112824.4|112774.4|112823.2|112773.2|112824.4|112774.4|112822.8|112772.8|5
1736224480000|2025-01-07 04:34:40|112822.9|112772.9|112823.8|112773.8|112823.8|112773.8|112822.9|112772.9|2
1736224490000|2025-01-07 04:34:50|112823.5|112773.5|112822.3|112772.3|112823.5|112773.5|112822.3|112772.3|3
1736224500000|2025-01-07 04:35:00|112822.1|112772.1|112821.1|112771.1|112822.1|112772.1|112821.1|112771.1|2
1736224510000|2025-01-07 04:35:10|112820.7|112770.7|112818.2|112768.2|112821|112771|112818.2|112768.2|7
1736224520000|2025-01-07 04:35:20|112818.3|112768.3|112818.8|112768.8|112818.8|112768.8|112818.3|112768.3|2
1736224530000|2025-01-07 04:35:30|112818.7|112768.7|112818.9|112768.9|112818.9|112768.9|112818.7|112768.7|3
1736224540000|2025-01-07 04:35:40|112819.4|112769.4|112821.4|112771.4|112822.1|112772.1|112819.4|112769.4|6
1736224550000|2025-01-07 04:35:50|112822.6|112772.6|112826.1|112776.1|112828.3|112778.3|112822.6|112772.6|9
1736224560000|2025-01-07 04:36:00|112826|112776|112826.2|112776.2|112826.2|112776.2|112825.9|112775.9|4
1736224570000|2025-01-07 04:36:10|112825.5|112775.5|112822|112772|112825.5|112775.5|112822|112772|2
1736224580000|2025-01-07 04:36:20|112821.7|112771.7|112822|112772|112822|112772|112821.7|112771.7|2
1736224590000|2025-01-07 04:36:30|112822.1|112772.1|112822.2|112772.2|112822.2|112772.2|112822.1|112772.1|2
1736224600000|2025-01-07 04:36:40|112822.6|112772.6|112822.6|112772.6|112822.6|112772.6|112822.6|112772.6|1
1736224610000|2025-01-07 04:36:50|112822.7|112772.7|112822.7|112772.7|112822.7|112772.7|112822.7|112772.7|1
1736224620000|2025-01-07 04:37:00|112822.8|112772.8|112821.8|112771.8|112827|112777|112821.8|112771.8|5
1736224630000|2025-01-07 04:37:10|112821.7|112771.7|112821.9|112771.9|112821.9|112771.9|112821.7|112771.7|4
1736224640000|2025-01-07 04:37:20|112821.6|112771.6|112821.7|112771.7|112821.7|112771.7|112821.4|112771.4|4
1736224650000|2025-01-07 04:37:30|112821.6|112771.6|112823.6|112773.6|112823.6|112773.6|112821.6|112771.6|2
1736224660000|2025-01-07 04:37:40|112823.9|112773.9|112823.5|112773.5|112825.8|112775.8|112823.5|112773.5|7
1736224670000|2025-01-07 04:37:50|112823.6|112773.6|112825.7|112775.7|112825.7|112775.7|112823.6|112773.6|4
1736224680000|2025-01-07 04:38:00|112825.8|112775.8|112829|112779|112829|112779|112824.3|112774.3|6
1736224690000|2025-01-07 04:38:10|112828.9|112778.9|112827.2|112777.2|112831.3|112781.3|112827.2|112777.2|6
1736224700000|2025-01-07 04:38:20|112826.3|112776.3|112824|112774|112826.3|112776.3|112823.4|112773.4|6
1736224710000|2025-01-07 04:38:30|112824.1|112774.1|112823.1|112773.1|112824.3|112774.3|112821.9|112771.9|6
1736224720000|2025-01-07 04:38:40|112824.3|112774.3|112822.6|112772.6|112824.8|112774.8|112821.6|112771.6|9
1736224730000|2025-01-07 04:38:50|112822.7|112772.7|112821.3|112771.3|112822.7|112772.7|112821.3|112771.3|4
1736224740000|2025-01-07 04:39:00|112822|112772|112822|112772|112822|112772|112822|112772|1
1736224750000|2025-01-07 04:39:10|112822.3|112772.3|112825.8|112775.8|112827|112777|112822.3|112772.3|7
1736224760000|2025-01-07 04:39:20|112825.9|112775.9|112825|112775|112827.3|112777.3|112825|112775|8
1736224770000|2025-01-07 04:39:30|112826.4|112776.4|112828.6|112778.6|112829.1|112779.1|112826.4|112776.4|6
1736224780000|2025-01-07 04:39:40|112828.4|112778.4|112828.1|112778.1|112828.4|112778.4|112828.1|112778.1|3
1736224790000|2025-01-07 04:39:50|112827.2|112777.2|112827.6|112777.6|112827.6|112777.6|112827|112777|6
1736224800000|2025-01-07 04:40:00|112828.2|112778.2|112826.2|112776.2|112831.6|112781.6|112826.2|112776.2|7
1736224820000|2025-01-07 04:40:20|112827.6|112777.6|112828.3|112778.3|112828.3|112778.3|112827.6|112777.6|3
1736224830000|2025-01-07 04:40:30|112828.4|112778.4|112832.7|112782.7|112836.4|112786.4|112828.4|112778.4|6
1736224840000|2025-01-07 04:40:40|112832.9|112782.9|112834.3|112784.3|112834.3|112784.3|112832.9|112782.9|3
1736224850000|2025-01-07 04:40:50|112833.4|112783.4|112832.5|112782.5|112833.4|112783.4|112832.5|112782.5|3
1736224860000|2025-01-07 04:41:00|112832.2|112782.2|112831.3|112781.3|112832.2|112782.2|112831.3|112781.3|4
1736224870000|2025-01-07 04:41:10|112831.6|112781.6|112831.5|112781.5|112831.6|112781.6|112831.5|112781.5|2
1736224890000|2025-01-07 04:41:30|112831.4|112781.4|112828.9|112778.9|112831.4|112781.4|112828.9|112778.9|6
1736224900000|2025-01-07 04:41:40|112829.4|112779.4|112829.2|112779.2|112829.4|112779.4|112829.2|112779.2|3
1736224910000|2025-01-07 04:41:50|112829.4|112779.4|112829.6|112779.6|112829.6|112779.6|112829.4|112779.4|2
1736224920000|2025-01-07 04:42:00|112830.8|112780.8|112831|112781|112831.2|112781.2|112830.8|112780.8|5
1736224930000|2025-01-07 04:42:10|112828.8|112778.8|112828|112778|112828.8|112778.8|112828|112778|2
1736224940000|2025-01-07 04:42:20|112828.3|112778.3|112828.6|112778.6|112828.6|112778.6|112828.3|112778.3|2
1736224950000|2025-01-07 04:42:30|112828.4|112778.4|112827.7|112777.7|112828.5|112778.5|112827.7|112777.7|4
1736224960000|2025-01-07 04:42:40|112827.4|112777.4|112828|112778|112828|112778|112827.4|112777.4|3
1736224970000|2025-01-07 04:42:50|112828.1|112778.1|112827.6|112777.6|112828.1|112778.1|112827.6|112777.6|3
1736224980000|2025-01-07 04:43:00|112830.2|112780.2|112825.7|112775.7|112830.6|112780.6|112825.2|112775.2|8
1736224990000|2025-01-07 04:43:10|112825.4|112775.4|112824.6|112774.6|112825.7|112775.7|112824.5|112774.5|5
1736225000000|2025-01-07 04:43:20|112825.1|112775.1|112829.5|112779.5|112832.4|112782.4|112825|112775|7
1736225010000|2025-01-07 04:43:30|112829.1|112779.1|112828.9|112778.9|112829.1|112779.1|112828.8|112778.8|3
1736225020000|2025-01-07 04:43:40|112829|112779|112829|112779|112829|112779|112829|112779|1
1736225030000|2025-01-07 04:43:50|112829.1|112779.1|112832.7|112782.7|112832.7|112782.7|112829.1|112779.1|2
1736225040000|2025-01-07 04:44:00|112832.9|112782.9|112832.2|112782.2|112833.8|112783.8|112831.4|112781.4|6
1736225050000|2025-01-07 04:44:10|112832.9|112782.9|112832.9|112782.9|112833.3|112783.3|112832.7|112782.7|6
1736225060000|2025-01-07 04:44:20|112832.8|112782.8|112832.6|112782.6|112832.8|112782.8|112832.6|112782.6|2
1736225070000|2025-01-07 04:44:30|112834.5|112784.5|112833.5|112783.5|112835|112785|112833.5|112783.5|4
1736225080000|2025-01-07 04:44:40|112834.3|112784.3|112833.5|112783.5|112834.3|112784.3|112833.5|112783.5|2
1736225090000|2025-01-07 04:44:50|112833.6|112783.6|112833.7|112783.7|112833.7|112783.7|112833.6|112783.6|2
1736225100000|2025-01-07 04:45:00|112833.4|112783.4|112832.9|112782.9|112833.8|112783.8|112832.6|112782.6|5
1736225110000|2025-01-07 04:45:10|112832.5|112782.5|112833|112783|112840.9|112790.9|112832.5|112782.5|6
1736225120000|2025-01-07 04:45:20|112832.8|112782.8|112832.7|112782.7|112832.8|112782.8|112832.7|112782.7|2
1736225130000|2025-01-07 04:45:30|112832.6|112782.6|112832.5|112782.5|112834|112784|112832.5|112782.5|3
1736225140000|2025-01-07 04:45:40|112832.4|112782.4|112832.4|112782.4|112832.4|112782.4|112832.4|112782.4|1
1736225150000|2025-01-07 04:45:50|112832.6|112782.6|112834.3|112784.3|112834.8|112784.8|112832.6|112782.6|5
1736225160000|2025-01-07 04:46:00|112832.4|112782.4|112830|112780|112832.4|112782.4|112829.5|112779.5|6
1736225170000|2025-01-07 04:46:10|112830.5|112780.5|112829|112779|112831.1|112781.1|112829|112779|5
1736225180000|2025-01-07 04:46:20|112828.6|112778.6|112828.1|112778.1|112828.6|112778.6|112828|112778|6
1736225190000|2025-01-07 04:46:30|112828.2|112778.2|112827|112777|112828.2|112778.2|112827|112777|5
1736225200000|2025-01-07 04:46:40|112827.1|112777.1|112831.5|112781.5|112831.5|112781.5|112827.1|112777.1|6
1736225210000|2025-01-07 04:46:50|112831.8|112781.8|112834.1|112784.1|112834.5|112784.5|112829.7|112779.7|6
1736225220000|2025-01-07 04:47:00|112833.7|112783.7|112832.9|112782.9|112833.7|112783.7|112832.9|112782.9|2
1736225230000|2025-01-07 04:47:10|112831.8|112781.8|112834.9|112784.9|112837.5|112787.5|112831.4|112781.4|5
1736225240000|2025-01-07 04:47:20|112834.4|112784.4|112834.1|112784.1|112834.4|112784.4|112834|112784|3
1736225250000|2025-01-07 04:47:30|112834.2|112784.2|112833.7|112783.7|112834.2|112784.2|112833.1|112783.1|5
1736225260000|2025-01-07 04:47:40|112833.6|112783.6|112834.3|112784.3|112834.3|112784.3|112833.6|112783.6|4
1736225270000|2025-01-07 04:47:50|112834.1|112784.1|112833.9|112783.9|112834.1|112784.1|112833.9|112783.9|2
1736225280000|2025-01-07 04:48:00|112832|112782|112831.1|112781.1|112835.3|112785.3|112831.1|112781.1|5
1736225290000|2025-01-07 04:48:10|112831.3|112781.3|112834.5|112784.5|112834.5|112784.5|112831.3|112781.3|5
1736225300000|2025-01-07 04:48:20|112834.6|112784.6|112834.6|112784.6|112834.7|112784.7|112833.5|112783.5|8
1736225310000|2025-01-07 04:48:30|112833.5|112783.5|112836|112786|112836.5|112786.5|112833.5|112783.5|4
1736225320000|2025-01-07 04:48:40|112837.7|112787.7|112836.7|112786.7|112837.7|112787.7|112836.6|112786.6|5
1736225330000|2025-01-07 04:48:50|112837.1|112787.1|112837.5|112787.5|112837.5|112787.5|112837.1|112787.1|2
1736225340000|2025-01-07 04:49:00|112837.3|112787.3|112834.8|112784.8|112837.3|112787.3|112834.8|112784.8|4
1736225350000|2025-01-07 04:49:10|112833.9|112783.9|112831.3|112781.3|112833.9|112783.9|112830.7|112780.7|3
1736225370000|2025-01-07 04:49:30|112831.2|112781.2|112831|112781|112831.3|112781.3|112831|112781|3
1736225380000|2025-01-07 04:49:40|112831.1|112781.1|112831|112781|112831.1|112781.1|112831|112781|2
1736225390000|2025-01-07 04:49:50|112830.7|112780.7|112834.6|112784.6|112836.4|112786.4|112830.7|112780.7|7
1736225400000|2025-01-07 04:50:00|112835.3|112785.3|112838.4|112788.4|112840.3|112790.3|112835.3|112785.3|5
1736225410000|2025-01-07 04:50:10|112839.7|112789.7|112846.6|112796.6|112848.1|112798.1|112839.7|112789.7|10
1736225420000|2025-01-07 04:50:20|112846.8|112796.8|112846.7|112796.7|112846.8|112796.8|112846.4|112796.4|6
1736225430000|2025-01-07 04:50:30|112845.5|112795.5|112831.9|112781.9|112845.5|112795.5|112830.1|112780.1|12
1736225440000|2025-01-07 04:50:40|112832.2|112782.2|112832.1|112782.1|112832.2|112782.2|112832.1|112782.1|2
1736225450000|2025-01-07 04:50:50|112831.9|112781.9|112831.7|112781.7|112832.1|112782.1|112831.2|112781.2|6
1736225460000|2025-01-07 04:51:00|112833.1|112783.1|112831.4|112781.4|112833.8|112783.8|112831.4|112781.4|7
1736225470000|2025-01-07 04:51:10|112830.8|112780.8|112826.5|112776.5|112830.8|112780.8|112826.3|112776.3|9
1736225490000|2025-01-07 04:51:30|112826.2|112776.2|112826.2|112776.2|112828.3|112778.3|112826.2|112776.2|4
1736225500000|2025-01-07 04:51:40|112825.9|112775.9|112825.9|112775.9|112826.2|112776.2|112825.9|112775.9|4
1736225510000|2025-01-07 04:51:50|112826.2|112776.2|112822.5|112772.5|112826.2|112776.2|112822|112772|8
1736225520000|2025-01-07 04:52:00|112823|112773|112822.7|112772.7|112823|112773|112822.5|112772.5|4
1736225530000|2025-01-07 04:52:10|112822.8|112772.8|112823.1|112773.1|112823.1|112773.1|112822.6|112772.6|4
1736225540000|2025-01-07 04:52:20|112823.5|112773.5|112826.7|112776.7|112826.8|112776.8|112823.5|112773.5|4
1736225550000|2025-01-07 04:52:30|112826.6|112776.6|112826.7|112776.7|112826.7|112776.7|112826.6|112776.6|2
1736225570000|2025-01-07 04:52:50|112824.4|112774.4|112824.5|112774.5|112824.5|112774.5|112824.4|112774.4|2
1736225580000|2025-01-07 04:53:00|112825.7|112775.7|112822.1|112772.1|112826.6|112776.6|112821|112771|9
1736225590000|2025-01-07 04:53:10|112822.6|112772.6|112824.8|112774.8|112826.1|112776.1|112822.6|112772.6|5
1736225600000|2025-01-07 04:53:20|112824.9|112774.9|112824.9|112774.9|112824.9|112774.9|112824.9|112774.9|1
1736225610000|2025-01-07 04:53:30|112825|112775|112825.8|112775.8|112825.8|112775.8|112825|112775|4
1736225620000|2025-01-07 04:53:40|112825.6|112775.6|112827.4|112777.4|112827.4|112777.4|112825.6|112775.6|2
1736225630000|2025-01-07 04:53:50|112827.5|112777.5|112828.2|112778.2|112828.2|112778.2|112827.5|112777.5|4
1736225640000|2025-01-07 04:54:00|112827.3|112777.3|112829.6|112779.6|112829.9|112779.9|112827.3|112777.3|4
1736225660000|2025-01-07 04:54:20|112829.3|112779.3|112826.8|112776.8|112829.3|112779.3|112826.8|112776.8|5
1736225670000|2025-01-07 04:54:30|112825.6|112775.6|112824.7|112774.7|112825.6|112775.6|112824.7|112774.7|5
1736225680000|2025-01-07 04:54:40|112824.8|112774.8|112824.7|112774.7|112824.8|112774.8|112824.7|112774.7|2
1736225690000|2025-01-07 04:54:50|112826.2|112776.2|112826.2|112776.2|112826.2|112776.2|112826.2|112776.2|1
1736225700000|2025-01-07 04:55:00|112828.2|112778.2|112828.4|112778.4|112828.4|112778.4|112828.2|112778.2|2
1736225710000|2025-01-07 04:55:10|112827.5|112777.5|112827.5|112777.5|112827.6|112777.6|112827.5|112777.5|3
1736225730000|2025-01-07 04:55:30|112827.4|112777.4|112827.5|112777.5|112827.5|112777.5|112827.4|112777.4|2
1736225740000|2025-01-07 04:55:40|112828.5|112778.5|112828.7|112778.7|112828.7|112778.7|112828.5|112778.5|2
1736225750000|2025-01-07 04:55:50|112828.8|112778.8|112828.9|112778.9|112828.9|112778.9|112828.8|112778.8|2
1736225760000|2025-01-07 04:56:00|112829|112779|112828.6|112778.6|112830.4|112780.4|112828.6|112778.6|3
1736225770000|2025-01-07 04:56:10|112828.1|112778.1|112827.5|112777.5|112828.1|112778.1|112827.5|112777.5|2
1736225780000|2025-01-07 04:56:20|112827.4|112777.4|112833.3|112783.3|112833.3|112783.3|112826|112776|9
1736225790000|2025-01-07 04:56:30|112832.9|112782.9|112832.7|112782.7|112832.9|112782.9|112832.7|112782.7|2
1736225800000|2025-01-07 04:56:40|112833.1|112783.1|112835.5|112785.5|112836.9|112786.9|112831|112781|7
1736225810000|2025-01-07 04:56:50|112836.3|112786.3|112834.8|112784.8|112837.1|112787.1|112832.5|112782.5|14
1736225820000|2025-01-07 04:57:00|112834.7|112784.7|112832.1|112782.1|112834.7|112784.7|112832.1|112782.1|6
1736225830000|2025-01-07 04:57:10|112832.5|112782.5|112826.5|112776.5|112832.5|112782.5|112826.5|112776.5|9
1736225840000|2025-01-07 04:57:20|112827|112777|112830|112780|112830|112780|112827|112777|9
1736225850000|2025-01-07 04:57:30|112830.3|112780.3|112830.3|112780.3|112830.3|112780.3|112830.3|112780.3|1
1736225870000|2025-01-07 04:57:50|112830.2|112780.2|112833.6|112783.6|112833.6|112783.6|112830.2|112780.2|4
1736225880000|2025-01-07 04:58:00|112834.1|112784.1|112834.2|112784.2|112834.2|112784.2|112834.1|112784.1|2
1736225890000|2025-01-07 04:58:10|112833.7|112783.7|112833.9|112783.9|112833.9|112783.9|112833.6|112783.6|4
1736225900000|2025-01-07 04:58:20|112833.8|112783.8|112836.2|112786.2|112837.1|112787.1|112833.8|112783.8|4
1736225910000|2025-01-07 04:58:30|112836.1|112786.1|112836.6|112786.6|112837.6|112787.6|112835.6|112785.6|10
1736225920000|2025-01-07 04:58:40|112837.6|112787.6|112836.1|112786.1|112837.8|112787.8|112836.1|112786.1|9
1736225930000|2025-01-07 04:58:50|112836.3|112786.3|112829.9|112779.9|112836.3|112786.3|112829|112779|11
1736225940000|2025-01-07 04:59:00|112829.2|112779.2|112830.7|112780.7|112830.7|112780.7|112828.6|112778.6|5
1736225950000|2025-01-07 04:59:10|112830.9|112780.9|112830.9|112780.9|112830.9|112780.9|112830.7|112780.7|4
1736225960000|2025-01-07 04:59:20|112830.8|112780.8|112830.6|112780.6|112830.8|112780.8|112830.3|112780.3|4
1736225970000|2025-01-07 04:59:30|112830.4|112780.4|112834.5|112784.5|112834.5|112784.5|112830.4|112780.4|5
1736225980000|2025-01-07 04:59:40|112834|112784|112834|112784|112834.6|112784.6|112832.4|112782.4|8
1736225990000|2025-01-07 04:59:50|112834.1|112784.1|112834.3|112784.3|112834.6|112784.6|112834.1|112784.1|5
1736226000000|2025-01-07 05:00:00|112834.6|112784.6|112834.1|112784.1|112834.6|112784.6|112834.1|112784.1|2
1736226010000|2025-01-07 05:00:10|112834.3|112784.3|112834.6|112784.6|112835|112785|112834.3|112784.3|6
1736226020000|2025-01-07 05:00:20|112834.5|112784.5|112834.8|112784.8|112834.8|112784.8|112834.5|112784.5|2
1736226030000|2025-01-07 05:00:30|112835.2|112785.2|112832.3|112782.3|112835.3|112785.3|112832.3|112782.3|8
1736226040000|2025-01-07 05:00:40|112832.6|112782.6|112832.9|112782.9|112832.9|112782.9|112832.6|112782.6|2
1736226050000|2025-01-07 05:00:50|112833.2|112783.2|112835.4|112785.4|112835.4|112785.4|112832.4|112782.4|6
1736226060000|2025-01-07 05:01:00|112835.1|112785.1|112835.5|112785.5|112835.5|112785.5|112835.1|112785.1|3
1736226070000|2025-01-07 05:01:10|112834.1|112784.1|112832.4|112782.4|112834.1|112784.1|112832.4|112782.4|3
1736226080000|2025-01-07 05:01:20|112832.5|112782.5|112832.6|112782.6|112832.6|112782.6|112832.5|112782.5|2
1736226090000|2025-01-07 05:01:30|112832.7|112782.7|112832.7|112782.7|112832.7|112782.7|112832.6|112782.6|3
1736226100000|2025-01-07 05:01:40|112832.9|112782.9|112834.9|112784.9|112834.9|112784.9|112832.9|112782.9|4
1736226110000|2025-01-07 05:01:50|112836.1|112786.1|112833.5|112783.5|112836.1|112786.1|112833.5|112783.5|6
1736226120000|2025-01-07 05:02:00|112833.3|112783.3|112833.7|112783.7|112833.9|112783.9|112833.3|112783.3|5
1736226130000|2025-01-07 05:02:10|112833.8|112783.8|112839.9|112789.9|112848|112798|112833.8|112783.8|13
1736226140000|2025-01-07 05:02:20|112839.6|112789.6|112838.5|112788.5|112839.6|112789.6|112838.4|112788.4|5
1736226150000|2025-01-07 05:02:30|112839|112789|112839|112789|112839|112789|112839|112789|1
1736226160000|2025-01-07 05:02:40|112839.1|112789.1|112840|112790|112840|112790|112839.1|112789.1|6
1736226170000|2025-01-07 05:02:50|112840.1|112790.1|112840.8|112790.8|112843.6|112793.6|112840.1|112790.1|8
1736226180000|2025-01-07 05:03:00|112840.9|112790.9|112841.1|112791.1|112841.1|112791.1|112840.9|112790.9|2
1736226190000|2025-01-07 05:03:10|112840.9|112790.9|112839.6|112789.6|112840.9|112790.9|112839.6|112789.6|3
1736226200000|2025-01-07 05:03:20|112839.7|112789.7|112839.7|112789.7|112839.7|112789.7|112839.7|112789.7|1
1736226210000|2025-01-07 05:03:30|112839.6|112789.6|112839.4|112789.4|112839.6|112789.6|112839.4|112789.4|3
1736226220000|2025-01-07 05:03:40|112839.5|112789.5|112842.6|112792.6|112843.4|112793.4|112839.5|112789.5|5
1736226230000|2025-01-07 05:03:50|112842.5|112792.5|112834.8|112784.8|112842.5|112792.5|112834.8|112784.8|8
1736226240000|2025-01-07 05:04:00|112833.4|112783.4|112834.9|112784.9|112834.9|112784.9|112833.4|112783.4|4
1736226250000|2025-01-07 05:04:10|112835.2|112785.2|112835.6|112785.6|112835.6|112785.6|112835.2|112785.2|2
1736226260000|2025-01-07 05:04:20|112835.2|112785.2|112834.9|112784.9|112835.8|112785.8|112834.9|112784.9|5
1736226270000|2025-01-07 05:04:30|112835.6|112785.6|112836.3|112786.3|112836.3|112786.3|112835.6|112785.6|2
1736226280000|2025-01-07 05:04:40|112836.1|112786.1|112835.4|112785.4|112836.3|112786.3|112834.8|112784.8|5
1736226290000|2025-01-07 05:04:50|112835.3|112785.3|112835.3|112785.3|112835.3|112785.3|112835.2|112785.2|3
1736226300000|2025-01-07 05:05:00|112835.2|112785.2|112835.4|112785.4|112835.4|112785.4|112835.1|112785.1|3
1736226310000|2025-01-07 05:05:10|112835.3|112785.3|112835.2|112785.2|112835.3|112785.3|112835.2|112785.2|2
1736226320000|2025-01-07 05:05:20|112835.9|112785.9|112826.5|112776.5|112835.9|112785.9|112826.5|112776.5|11
1736226330000|2025-01-07 05:05:30|112826.9|112776.9|112829.1|112779.1|112829.2|112779.2|112826.9|112776.9|5
1736226340000|2025-01-07 05:05:40|112828.8|112778.8|112825.5|112775.5|112828.8|112778.8|112824.7|112774.7|11
1736226350000|2025-01-07 05:05:50|112825.7|112775.7|112825.7|112775.7|112825.7|112775.7|112825.7|112775.7|1
1736226370000|2025-01-07 05:06:10|112829.1|112779.1|112828.5|112778.5|112829.1|112779.1|112827|112777|3
1736226380000|2025-01-07 05:06:20|112828|112778|112828.9|112778.9|112828.9|112778.9|112828|112778|3
1736226400000|2025-01-07 05:06:40|112830|112780|112830.3|112780.3|112830.3|112780.3|112830|112780|3
1736226420000|2025-01-07 05:07:00|112830.4|112780.4|112830.4|112780.4|112830.4|112780.4|112830.4|112780.4|1
1736226430000|2025-01-07 05:07:10|112830.3|112780.3|112830.4|112780.4|112830.9|112780.9|112830.3|112780.3|5
1736226440000|2025-01-07 05:07:20|112830|112780|112831.8|112781.8|112832.8|112782.8|112829.8|112779.8|11
1736226450000|2025-01-07 05:07:30|112831.5|112781.5|112833.9|112783.9|112833.9|112783.9|112831.2|112781.2|4
1736226460000|2025-01-07 05:07:40|112834.5|112784.5|112839.5|112789.5|112839.5|112789.5|112834.5|112784.5|7
1736226470000|2025-01-07 05:07:50|112839.7|112789.7|112839.8|112789.8|112839.8|112789.8|112839.7|112789.7|2
1736226480000|2025-01-07 05:08:00|112839|112789|112835.4|112785.4|112839|112789|112834.4|112784.4|7
1736226490000|2025-01-07 05:08:10|112834.6|112784.6|112831.5|112781.5|112834.6|112784.6|112830.9|112780.9|9
1736226500000|2025-01-07 05:08:20|112831.2|112781.2|112831.5|112781.5|112831.5|112781.5|112831.2|112781.2|2
1736226510000|2025-01-07 05:08:30|112831.1|112781.1|112829.9|112779.9|112831.1|112781.1|112829.9|112779.9|5
1736226520000|2025-01-07 05:08:40|112829.7|112779.7|112833|112783|112833|112783|112829.7|112779.7|7
1736226530000|2025-01-07 05:08:50|112832.7|112782.7|112833.2|112783.2|112833.2|112783.2|112832.7|112782.7|4
1736226540000|2025-01-07 05:09:00|112833.4|112783.4|112832.1|112782.1|112833.4|112783.4|112832.1|112782.1|5
1736226550000|2025-01-07 05:09:10|112831.8|112781.8|112832|112782|112832|112782|112831.8|112781.8|2
1736226570000|2025-01-07 05:09:30|112832.5|112782.5|112832.5|112782.5|112832.5|112782.5|112832.5|112782.5|1
1736226580000|2025-01-07 05:09:40|112832.4|112782.4|112832.1|112782.1|112832.4|112782.4|112832.1|112782.1|2
1736226590000|2025-01-07 05:09:50|112833|112783|112832.9|112782.9|112833|112783|112832.9|112782.9|2
1736226600000|2025-01-07 05:10:00|112833|112783|112833|112783|112833|112783|112833|112783|1
1736226610000|2025-01-07 05:10:10|112832.9|112782.9|112833|112783|112833|112783|112832.8|112782.8|4
1736226620000|2025-01-07 05:10:20|112831.1|112781.1|112829.2|112779.2|112831.1|112781.1|112829.2|112779.2|2
1736226630000|2025-01-07 05:10:30|112829.1|112779.1|112828.6|112778.6|112829.1|112779.1|112828.6|112778.6|2
1736226640000|2025-01-07 05:10:40|112829.9|112779.9|112826.4|112776.4|112829.9|112779.9|112826.4|112776.4|5
1736226650000|2025-01-07 05:10:50|112826.5|112776.5|112826.6|112776.6|112826.6|112776.6|112826.5|112776.5|2
1736226660000|2025-01-07 05:11:00|112826.7|112776.7|112826.5|112776.5|112826.9|112776.9|112826.5|112776.5|4
1736226670000|2025-01-07 05:11:10|112827.9|112777.9|112823.7|112773.7|112827.9|112777.9|112822.3|112772.3|8
1736226680000|2025-01-07 05:11:20|112824.1|112774.1|112825.3|112775.3|112825.3|112775.3|112824|112774|3
1736226690000|2025-01-07 05:11:30|112826|112776|112825.9|112775.9|112826.8|112776.8|112825.4|112775.4|5
1736226710000|2025-01-07 05:11:50|112826.4|112776.4|112826.9|112776.9|112826.9|112776.9|112826.4|112776.4|3
1736226720000|2025-01-07 05:12:00|112828.1|112778.1|112826.9|112776.9|112828.1|112778.1|112826.9|112776.9|2
1736226730000|2025-01-07 05:12:10|112826.8|112776.8|112823.5|112773.5|112826.8|112776.8|112820.2|112770.2|9
1736226740000|2025-01-07 05:12:20|112825.3|112775.3|112826.8|112776.8|112826.8|112776.8|112824.2|112774.2|6
1736226750000|2025-01-07 05:12:30|112826.9|112776.9|112826.9|112776.9|112826.9|112776.9|112826.9|112776.9|1
1736226760000|2025-01-07 05:12:40|112826.8|112776.8|112825.6|112775.6|112826.8|112776.8|112825.6|112775.6|2
1736226770000|2025-01-07 05:12:50|112825.7|112775.7|112825.7|112775.7|112825.7|112775.7|112825.7|112775.7|1
1736226780000|2025-01-07 05:13:00|112826.9|112776.9|112829.2|112779.2|112829.2|112779.2|112826.9|112776.9|2
1736226790000|2025-01-07 05:13:10|112830.5|112780.5|112830.3|112780.3|112830.5|112780.5|112830.3|112780.3|3
1736226800000|2025-01-07 05:13:20|112830.2|112780.2|112825.4|112775.4|112830.2|112780.2|112824.2|112774.2|11
1736226810000|2025-01-07 05:13:30|112825.8|112775.8|112826.4|112776.4|112826.4|112776.4|112824.8|112774.8|6
1736226820000|2025-01-07 05:13:40|112826.6|112776.6|112826.6|112776.6|112826.6|112776.6|112826.6|112776.6|1
1736226830000|2025-01-07 05:13:50|112825.4|112775.4|112825|112775|112825.4|112775.4|112825|112775|2
1736226840000|2025-01-07 05:14:00|112824.9|112774.9|112823.3|112773.3|112824.9|112774.9|112823.3|112773.3|4
1736226850000|2025-01-07 05:14:10|112823.5|112773.5|112825|112775|112825|112775|112823.5|112773.5|5
1736226860000|2025-01-07 05:14:20|112823.6|112773.6|112821.3|112771.3|112823.6|112773.6|112821.3|112771.3|4
1736226870000|2025-01-07 05:14:30|112821.2|112771.2|112821.1|112771.1|112821.2|112771.2|112821.1|112771.1|2
1736226880000|2025-01-07 05:14:40|112821.2|112771.2|112821.2|112771.2|112821.2|112771.2|112821.2|112771.2|1
1736226890000|2025-01-07 05:14:50|112823.9|112773.9|112823.7|112773.7|112825.7|112775.7|112823.5|112773.5|7
1736226900000|2025-01-07 05:15:00|112823.6|112773.6|112824.7|112774.7|112824.7|112774.7|112823.6|112773.6|5
1736226910000|2025-01-07 05:15:10|112824.5|112774.5|112827.5|112777.5|112827.5|112777.5|112823.4|112773.4|5
1736226920000|2025-01-07 05:15:20|112826.1|112776.1|112824.7|112774.7|112826.1|112776.1|112824.5|112774.5|6
1736226930000|2025-01-07 05:15:30|112824.8|112774.8|112824.8|112774.8|112824.8|112774.8|112824.7|112774.7|3
1736226940000|2025-01-07 05:15:40|112824.6|112774.6|112824.5|112774.5|112824.6|112774.6|112824.5|112774.5|4
1736226950000|2025-01-07 05:15:50|112827.7|112777.7|112827.4|112777.4|112827.7|112777.7|112827.4|112777.4|2
1736226960000|2025-01-07 05:16:00|112826.8|112776.8|112822.6|112772.6|112826.8|112776.8|112821.3|112771.3|6
1736226970000|2025-01-07 05:16:10|112822.8|112772.8|112821.9|112771.9|112822.8|112772.8|112821.9|112771.9|5
1736226980000|2025-01-07 05:16:20|112823.2|112773.2|112821.1|112771.1|112823.2|112773.2|112821.1|112771.1|4
1736226990000|2025-01-07 05:16:30|112821|112771|112820.8|112770.8|112821.2|112771.2|112820.8|112770.8|4
1736227000000|2025-01-07 05:16:40|112820.6|112770.6|112821.1|112771.1|112821.2|112771.2|112820.6|112770.6|4
1736227010000|2025-01-07 05:16:50|112825.1|112775.1|112825.3|112775.3|112825.3|112775.3|112825.1|112775.1|3
1736227020000|2025-01-07 05:17:00|112824.8|112774.8|112818.4|112768.4|112824.8|112774.8|112817|112767|9
1736227030000|2025-01-07 05:17:10|112818.7|112768.7|112819.3|112769.3|112819.3|112769.3|112818.7|112768.7|2
1736227040000|2025-01-07 05:17:20|112818.9|112768.9|112818.8|112768.8|112818.9|112768.9|112818.4|112768.4|6
1736227050000|2025-01-07 05:17:30|112820.5|112770.5|112819|112769|112820.5|112770.5|112819|112769|4
1736227060000|2025-01-07 05:17:40|112819.2|112769.2|112818.9|112768.9|112819.2|112769.2|112818.7|112768.7|3
1736227070000|2025-01-07 05:17:50|112820.3|112770.3|112818.5|112768.5|112820.3|112770.3|112818.5|112768.5|3
1736227080000|2025-01-07 05:18:00|112819.3|112769.3|112817.3|112767.3|112821|112771|112817.3|112767.3|6
1736227090000|2025-01-07 05:18:10|112817|112767|112817.5|112767.5|112817.5|112767.5|112816.9|112766.9|3
1736227100000|2025-01-07 05:18:20|112818.3|112768.3|112818.6|112768.6|112818.7|112768.7|112818.3|112768.3|3
1736227110000|2025-01-07 05:18:30|112818.4|112768.4|112823.4|112773.4|112823.4|112773.4|112818.4|112768.4|3
1736227120000|2025-01-07 05:18:40|112823.5|112773.5|112823.4|112773.4|112823.5|112773.5|112823.4|112773.4|2
1736227130000|2025-01-07 05:18:50|112823.6|112773.6|112822.2|112772.2|112823.6|112773.6|112821.8|112771.8|11
1736227140000|2025-01-07 05:19:00|112818|112768|112817.8|112767.8|112818|112768|112817.8|112767.8|2
1736227150000|2025-01-07 05:19:10|112818.1|112768.1|112817.9|112767.9|112818.1|112768.1|112817.9|112767.9|2
1736227160000|2025-01-07 05:19:20|112817.5|112767.5|112817.5|112767.5|112817.7|112767.7|112817.4|112767.4|5
1736227170000|2025-01-07 05:19:30|112821.4|112771.4|112822.1|112772.1|112822.1|112772.1|112821.4|112771.4|2
1736227180000|2025-01-07 05:19:40|112822.3|112772.3|112815.4|112765.4|112822.3|112772.3|112814.8|112764.8|34
1736227190000|2025-01-07 05:19:50|112819.1|112769.1|112817.2|112767.2|112820|112770|112816.9|112766.9|9
1736227200000|2025-01-07 05:20:00|112818.2|112768.2|112818.2|112768.2|112820.3|112770.3|112818.1|112768.1|5
1736227210000|2025-01-07 05:20:10|112818.5|112768.5|112818.9|112768.9|112820.1|112770.1|112818.5|112768.5|3
1736227220000|2025-01-07 05:20:20|112819.2|112769.2|112818.9|112768.9|112819.2|112769.2|112818.9|112768.9|2
1736227230000|2025-01-07 05:20:30|112819.4|112769.4|112823.6|112773.6|112823.6|112773.6|112819.4|112769.4|9
1736227240000|2025-01-07 05:20:40|112823.7|112773.7|112827.4|112777.4|112830.3|112780.3|112822.4|112772.4|26
1736227250000|2025-01-07 05:20:50|112827.2|112777.2|112827.4|112777.4|112829|112779|112827.1|112777.1|4
1736227260000|2025-01-07 05:21:00|112826|112776|112828.9|112778.9|112828.9|112778.9|112825|112775|9
1736227270000|2025-01-07 05:21:10|112827|112777|112832.1|112782.1|112832.1|112782.1|112826.8|112776.8|12
1736227280000|2025-01-07 05:21:20|112832.3|112782.3|112833.1|112783.1|112834.2|112784.2|112832.3|112782.3|8
1736227290000|2025-01-07 05:21:30|112833.4|112783.4|112833.9|112783.9|112833.9|112783.9|112831.3|112781.3|6
1736227300000|2025-01-07 05:21:40|112832.7|112782.7|112829|112779|112832.7|112782.7|112829|112779|9
1736227310000|2025-01-07 05:21:50|112828.9|112778.9|112826.1|112776.1|112828.9|112778.9|112826.1|112776.1|3
1736227320000|2025-01-07 05:22:00|112825.3|112775.3|112824.5|112774.5|112825.3|112775.3|112824.1|112774.1|5
1736227330000|2025-01-07 05:22:10|112824.1|112774.1|112824|112774|112824.1|112774.1|112823.9|112773.9|3
1736227340000|2025-01-07 05:22:20|112823.9|112773.9|112826.8|112776.8|112826.8|112776.8|112822.5|112772.5|11
1736227350000|2025-01-07 05:22:30|112827.2|112777.2|112827.7|112777.7|112828.9|112778.9|112826.3|112776.3|6
1736227360000|2025-01-07 05:22:40|112828.1|112778.1|112825.1|112775.1|112828.1|112778.1|112825.1|112775.1|6
1736227370000|2025-01-07 05:22:50|112824.7|112774.7|112825.1|112775.1|112825.4|112775.4|112824.7|112774.7|4
1736227380000|2025-01-07 05:23:00|112823.8|112773.8|112824.8|112774.8|112827.2|112777.2|112823.5|112773.5|9
1736227390000|2025-01-07 05:23:10|112825|112775|112828.6|112778.6|112828.6|112778.6|112824.8|112774.8|6
1736227400000|2025-01-07 05:23:20|112828.7|112778.7|112828.8|112778.8|112828.8|112778.8|112828.7|112778.7|2
1736227410000|2025-01-07 05:23:30|112827.4|112777.4|112821.8|112771.8|112827.4|112777.4|112821.6|112771.6|7
1736227420000|2025-01-07 05:23:40|112822.8|112772.8|112824.6|112774.6|112828.9|112778.9|112822.8|112772.8|10
1736227430000|2025-01-07 05:23:50|112825.4|112775.4|112824.7|112774.7|112827.1|112777.1|112822.5|112772.5|14
1736227440000|2025-01-07 05:24:00|112823.2|112773.2|112821.9|112771.9|112824.1|112774.1|112817.5|112767.5|10
1736227450000|2025-01-07 05:24:10|112822.1|112772.1|112819.4|112769.4|112822.8|112772.8|112819.4|112769.4|9
1736227460000|2025-01-07 05:24:20|112819.6|112769.6|112820.7|112770.7|112820.8|112770.8|112819.6|112769.6|6
1736227470000|2025-01-07 05:24:30|112820.5|112770.5|112820.5|112770.5|112820.6|112770.6|112820.5|112770.5|3
1736227480000|2025-01-07 05:24:40|112820.9|112770.9|112825.9|112775.9|112827.5|112777.5|112820.9|112770.9|16
1736227490000|2025-01-07 05:24:50|112825.8|112775.8|112823.5|112773.5|112825.8|112775.8|112821.9|112771.9|12
1736227500000|2025-01-07 05:25:00|112823.8|112773.8|112825.8|112775.8|112825.8|112775.8|112823.6|112773.6|4
1736227510000|2025-01-07 05:25:10|112823.4|112773.4|112821.9|112771.9|112823.7|112773.7|112820.3|112770.3|12
1736227520000|2025-01-07 05:25:20|112821.6|112771.6|112820.1|112770.1|112824.8|112774.8|112817.9|112767.9|9
1736227530000|2025-01-07 05:25:30|112819.9|112769.9|112818.3|112768.3|112820|112770|112818.3|112768.3|4
1736227540000|2025-01-07 05:25:40|112820.5|112770.5|112822|112772|112822.2|112772.2|112820.5|112770.5|6
1736227550000|2025-01-07 05:25:50|112822.1|112772.1|112822.1|112772.1|112822.2|112772.2|112822.1|112772.1|3
1736227560000|2025-01-07 05:26:00|112822.2|112772.2|112819.4|112769.4|112822.2|112772.2|112819.4|112769.4|5
1736227570000|2025-01-07 05:26:10|112819.8|112769.8|112820.4|112770.4|112822.3|112772.3|112818.9|112768.9|9
1736227580000|2025-01-07 05:26:20|112820.6|112770.6|112819.9|112769.9|112820.7|112770.7|112819.9|112769.9|3
1736227590000|2025-01-07 05:26:30|112819.8|112769.8|112820|112770|112821.7|112771.7|112819.7|112769.7|8
1736227600000|2025-01-07 05:26:40|112820.1|112770.1|112820.7|112770.7|112820.7|112770.7|112820.1|112770.1|4
1736227610000|2025-01-07 05:26:50|112820.8|112770.8|112820.2|112770.2|112823.7|112773.7|112819.2|112769.2|6
1736227620000|2025-01-07 05:27:00|112819.4|112769.4|112823.3|112773.3|112823.3|112773.3|112819.2|112769.2|9
1736227630000|2025-01-07 05:27:10|112824.7|112774.7|112821.2|112771.2|112824.7|112774.7|112821.2|112771.2|9
1736227640000|2025-01-07 05:27:20|112821.1|112771.1|112822.8|112772.8|112823|112773|112821.1|112771.1|5
1736227650000|2025-01-07 05:27:30|112824.2|112774.2|112822.9|112772.9|112824.8|112774.8|112821.6|112771.6|11
1736227660000|2025-01-07 05:27:40|112823.5|112773.5|112821.9|112771.9|112823.9|112773.9|112821.9|112771.9|7
1736227670000|2025-01-07 05:27:50|112821.3|112771.3|112819.4|112769.4|112823.4|112773.4|112819.4|112769.4|8
1736227680000|2025-01-07 05:28:00|112821.8|112771.8|112818.2|112768.2|112822.6|112772.6|112818.2|112768.2|9
1736227690000|2025-01-07 05:28:10|112818.1|112768.1|112817.8|112767.8|112818.1|112768.1|112817.7|112767.7|4
1736227700000|2025-01-07 05:28:20|112816.4|112766.4|112798.1|112748.1|112816.4|112766.4|112793.8|112743.8|19
1736227710000|2025-01-07 05:28:30|112796.6|112746.6|112794.2|112744.2|112797.8|112747.8|112793.6|112743.6|13
1736227720000|2025-01-07 05:28:40|112795.4|112745.4|112796.5|112746.5|112796.9|112746.9|112795.4|112745.4|4
1736227730000|2025-01-07 05:28:50|112796.4|112746.4|112798.2|112748.2|112798.7|112748.7|112795.7|112745.7|13
1736227740000|2025-01-07 05:29:00|112797.8|112747.8|112794.8|112744.8|112799.2|112749.2|112794.4|112744.4|13
1736227750000|2025-01-07 05:29:10|112794.9|112744.9|112796.3|112746.3|112798|112748|112794.9|112744.9|11
1736227760000|2025-01-07 05:29:20|112796|112746|112795.9|112745.9|112797|112747|112795.7|112745.7|7
1736227770000|2025-01-07 05:29:30|112796.9|112746.9|112795.9|112745.9|112798|112748|112795.7|112745.7|8
1736227780000|2025-01-07 05:29:40|112797.1|112747.1|112797.2|112747.2|112798.4|112748.4|112797.1|112747.1|9
1736227790000|2025-01-07 05:29:50|112797|112747|112797.4|112747.4|112797.4|112747.4|112794.9|112744.9|11
1736227800000|2025-01-07 05:30:00|112795.9|112745.9|112800.1|112750.1|112800.1|112750.1|112793.7|112743.7|39
1736227810000|2025-01-07 05:30:10|112799.3|112749.3|112792.7|112742.7|112799.3|112749.3|112792.6|112742.6|23
1736227820000|2025-01-07 05:30:20|112792.9|112742.9|112794.6|112744.6|112795.6|112745.6|112792.9|112742.9|21
1736227830000|2025-01-07 05:30:30|112793.8|112743.8|112790.4|112740.4|112793.8|112743.8|112785.3|112735.3|24
1736227840000|2025-01-07 05:30:40|112788.4|112738.4|112791.5|112741.5|112794|112744|112788.3|112738.3|21
1736227850000|2025-01-07 05:30:50|112791.9|112741.9|112790.1|112740.1|112794|112744|112788|112738|24
1736227860000|2025-01-07 05:31:00|112792|112742|112783.8|112733.8|112792|112742|112783.8|112733.8|31
1736227870000|2025-01-07 05:31:10|112785.2|112735.2|112781.4|112731.4|112786|112736|112781|112731|19
1736227880000|2025-01-07 05:31:20|112781.8|112731.8|112783.5|112733.5|112783.6|112733.6|112780.2|112730.2|14
1736227890000|2025-01-07 05:31:30|112784.5|112734.5|112749.9|112699.9|112784.8|112734.8|112749.9|112699.9|30
1736227900000|2025-01-07 05:31:40|112748.3|112698.3|112750.2|112700.2|112754.6|112704.6|112748|112698|46
1736227910000|2025-01-07 05:31:50|112751.7|112701.7|112748.1|112698.1|112751.9|112701.9|112748.1|112698.1|15
1736227920000|2025-01-07 05:32:00|112749.5|112699.5|112753.2|112703.2|112757.2|112707.2|112749.1|112699.1|30
1736227930000|2025-01-07 05:32:10|112753|112703|112752.6|112702.6|112756.5|112706.5|112748.3|112698.3|28
1736227940000|2025-01-07 05:32:20|112750|112700|112752.5|112702.5|112753.1|112703.1|112750|112700|6
1736227950000|2025-01-07 05:32:30|112752.4|112702.4|112751.7|112701.7|112754.7|112704.7|112750.3|112700.3|10
1736227960000|2025-01-07 05:32:40|112751.8|112701.8|112752.7|112702.7|112752.7|112702.7|112751.7|112701.7|4
1736227970000|2025-01-07 05:32:50|112752.8|112702.8|112754.2|112704.2|112756.4|112706.4|112752.5|112702.5|12
1736227980000|2025-01-07 05:33:00|112756.1|112706.1|112752.8|112702.8|112758.8|112708.8|112752.8|112702.8|24
1736227990000|2025-01-07 05:33:10|112754|112704|112750.8|112700.8|112754.5|112704.5|112750.1|112700.1|52
1736228000000|2025-01-07 05:33:20|112749.8|112699.8|112750.2|112700.2|112754.2|112704.2|112746.3|112696.3|45
1736228010000|2025-01-07 05:33:30|112753.2|112703.2|112750.2|112700.2|112755.2|112705.2|112746.8|112696.8|36
1736228020000|2025-01-07 05:33:40|112751.6|112701.6|112751.3|112701.3|112753.4|112703.4|112748.9|112698.9|39
1736228030000|2025-01-07 05:33:50|112752.9|112702.9|112750.8|112700.8|112753|112703|112750.8|112700.8|14
1736228040000|2025-01-07 05:34:00|112756.5|112706.5|112751.4|112701.4|112757.9|112707.9|112750.3|112700.3|24
1736228050000|2025-01-07 05:34:10|112753|112703|112751.4|112701.4|112753|112703|112750.3|112700.3|12
1736228060000|2025-01-07 05:34:20|112751.5|112701.5|112751|112701|112753.9|112703.9|112738.2|112688.2|18
1736228070000|2025-01-07 05:34:30|112750.2|112700.2|112748.2|112698.2|112753.8|112703.8|112745.9|112695.9|15
1736228080000|2025-01-07 05:34:40|112748.4|112698.4|112749.3|112699.3|112750.4|112700.4|112745.1|112695.1|15
1736228090000|2025-01-07 05:34:50|112749.5|112699.5|112749.7|112699.7|112751.2|112701.2|112746.6|112696.6|12
1736228100000|2025-01-07 05:35:00|112746.7|112696.7|112748.5|112698.5|112750.3|112700.3|112745.6|112695.6|11
1736228110000|2025-01-07 05:35:10|112749.5|112699.5|112749|112699|112750.4|112700.4|112748.7|112698.7|11
1736228120000|2025-01-07 05:35:20|112749.1|112699.1|112748.6|112698.6|112749.6|112699.6|112748.6|112698.6|4
1736228130000|2025-01-07 05:35:30|112748.5|112698.5|112749.3|112699.3|112751.9|112701.9|112743.9|112693.9|24
1736228140000|2025-01-07 05:35:40|112749.4|112699.4|112755.2|112705.2|112757|112707|112747.5|112697.5|20
1736228150000|2025-01-07 05:35:50|112754.8|112704.8|112754.6|112704.6|112754.9|112704.9|112754.4|112704.4|5
1736228160000|2025-01-07 05:36:00|112756.2|112706.2|112746.6|112696.6|112756.2|112706.2|112739.4|112689.4|24
1736228170000|2025-01-07 05:36:10|112746.8|112696.8|112748.4|112698.4|112748.7|112698.7|112745.1|112695.1|14
1736228180000|2025-01-07 05:36:20|112749.2|112699.2|112744.3|112694.3|112749.6|112699.6|112742|112692|21
1736228190000|2025-01-07 05:36:30|112746.4|112696.4|112742.2|112692.2|112746.4|112696.4|112739.6|112689.6|9
1736228200000|2025-01-07 05:36:40|112741.7|112691.7|112739.2|112689.2|112741.9|112691.9|112738.5|112688.5|12
1736228210000|2025-01-07 05:36:50|112739.9|112689.9|112734.9|112684.9|112739.9|112689.9|112734.8|112684.8|7
1736228220000|2025-01-07 05:37:00|112733.2|112683.2|112735.2|112685.2|112735.9|112685.9|112733.2|112683.2|3
1736228230000|2025-01-07 05:37:10|112735.3|112685.3|112733|112683|112735.3|112685.3|112727.7|112677.7|17
1736228240000|2025-01-07 05:37:20|112734|112684|112736.6|112686.6|112738.1|112688.1|112731.7|112681.7|14
1736228250000|2025-01-07 05:37:30|112737|112687|112731.4|112681.4|112737|112687|112729.3|112679.3|22
1736228260000|2025-01-07 05:37:40|112730|112680|112730|112680|112731.3|112681.3|112730|112680|3
1736228270000|2025-01-07 05:37:50|112731.6|112681.6|112729.6|112679.6|112731.6|112681.6|112727.8|112677.8|8
1736228280000|2025-01-07 05:38:00|112731.7|112681.7|112727.9|112677.9|112731.7|112681.7|112727.9|112677.9|6
1736228290000|2025-01-07 05:38:10|112728.1|112678.1|112729.8|112679.8|112730.4|112680.4|112728.1|112678.1|6
1736228300000|2025-01-07 05:38:20|112731.1|112681.1|112730.8|112680.8|112731.5|112681.5|112730.4|112680.4|4
1736228310000|2025-01-07 05:38:30|112733.3|112683.3|112729.5|112679.5|112733.3|112683.3|112727.8|112677.8|11
1736228320000|2025-01-07 05:38:40|112729.9|112679.9|112730.7|112680.7|112731.1|112681.1|112729.7|112679.7|6
1736228330000|2025-01-07 05:38:50|112730.8|112680.8|112731.6|112681.6|112731.6|112681.6|112730.8|112680.8|3
1736228340000|2025-01-07 05:39:00|112730.1|112680.1|112730.2|112680.2|112737.6|112687.6|112730.1|112680.1|19
1736228350000|2025-01-07 05:39:10|112730.4|112680.4|112730|112680|112730.4|112680.4|112730|112680|4
1736228360000|2025-01-07 05:39:20|112730.6|112680.6|112728|112678|112730.6|112680.6|112727.5|112677.5|8
1736228370000|2025-01-07 05:39:30|112730.4|112680.4|112728.5|112678.5|112730.4|112680.4|112728.2|112678.2|7
1736228380000|2025-01-07 05:39:40|112728.6|112678.6|112728.7|112678.7|112728.9|112678.9|112728.6|112678.6|6
1736228390000|2025-01-07 05:39:50|112728.8|112678.8|112727|112677|112728.9|112678.9|112727|112677|4
1736228400000|2025-01-07 05:40:00|112727.3|112677.3|112726.6|112676.6|112729.3|112679.3|112726.4|112676.4|9
1736228410000|2025-01-07 05:40:10|112726.7|112676.7|112726.8|112676.8|112726.8|112676.8|112726.7|112676.7|2
1736228420000|2025-01-07 05:40:20|112729.1|112679.1|112728.9|112678.9|112729.9|112679.9|112727.6|112677.6|6
1736228430000|2025-01-07 05:40:30|112730.1|112680.1|112729|112679|112732.1|112682.1|112729|112679|9
1736228440000|2025-01-07 05:40:40|112728.8|112678.8|112728.5|112678.5|112730.2|112680.2|112728.4|112678.4|11
1736228450000|2025-01-07 05:40:50|112728.4|112678.4|112728.4|112678.4|112728.6|112678.6|112728.3|112678.3|6
1736228460000|2025-01-07 05:41:00|112726|112676|112728.3|112678.3|112728.6|112678.6|112726|112676|8
1736228470000|2025-01-07 05:41:10|112728.2|112678.2|112730.1|112680.1|112730.6|112680.6|112726|112676|10
1736228480000|2025-01-07 05:41:20|112729.7|112679.7|112745.1|112695.1|112748.6|112698.6|112729.7|112679.7|16
1736228490000|2025-01-07 05:41:30|112741|112691|112735.4|112685.4|112741|112691|112734.5|112684.5|11
1736228500000|2025-01-07 05:41:40|112735.8|112685.8|112734.4|112684.4|112737.8|112687.8|112732.8|112682.8|9
1736228510000|2025-01-07 05:41:50|112734.5|112684.5|112734.8|112684.8|112734.8|112684.8|112734.5|112684.5|3
1736228520000|2025-01-07 05:42:00|112733.7|112683.7|112727.5|112677.5|112733.7|112683.7|112726.8|112676.8|9
1736228530000|2025-01-07 05:42:10|112726.9|112676.9|112727|112677|112727|112677|112726.8|112676.8|3
1736228540000|2025-01-07 05:42:20|112727.3|112677.3|112728.3|112678.3|112729.1|112679.1|112724.4|112674.4|5
1736228550000|2025-01-07 05:42:30|112727.9|112677.9|112727.8|112677.8|112727.9|112677.9|112727.5|112677.5|4
1736228560000|2025-01-07 05:42:40|112727.6|112677.6|112731|112681|112731.8|112681.8|112727.6|112677.6|6
1736228570000|2025-01-07 05:42:50|112731.1|112681.1|112729.7|112679.7|112731.1|112681.1|112726.1|112676.1|3
1736228580000|2025-01-07 05:43:00|112734.9|112684.9|112729.7|112679.7|112735.5|112685.5|112729.3|112679.3|7
1736228590000|2025-01-07 05:43:10|112729.3|112679.3|112732|112682|112732|112682|112728.7|112678.7|7
1736228600000|2025-01-07 05:43:20|112730.8|112680.8|112728.5|112678.5|112730.8|112680.8|112724.4|112674.4|18
1736228610000|2025-01-07 05:43:30|112728.4|112678.4|112727.5|112677.5|112728.4|112678.4|112727|112677|4
1736228620000|2025-01-07 05:43:40|112727.6|112677.6|112729.4|112679.4|112730|112680|112727.6|112677.6|8
1736228630000|2025-01-07 05:43:50|112727.6|112677.6|112723.2|112673.2|112727.9|112677.9|112723.2|112673.2|8
1736228640000|2025-01-07 05:44:00|112722|112672|112722.1|112672.1|112723.8|112673.8|112722|112672|6
1736228650000|2025-01-07 05:44:10|112720.3|112670.3|112719.3|112669.3|112721.4|112671.4|112718.3|112668.3|12
1736228660000|2025-01-07 05:44:20|112719.7|112669.7|112720.5|112670.5|112720.5|112670.5|112719.7|112669.7|5
1736228670000|2025-01-07 05:44:30|112720.6|112670.6|112721.4|112671.4|112723.5|112673.5|112720.6|112670.6|11
1736228680000|2025-01-07 05:44:40|112721.2|112671.2|112721|112671|112721.3|112671.3|112721|112671|4
1736228690000|2025-01-07 05:44:50|112722.4|112672.4|112724|112674|112725.1|112675.1|112722.4|112672.4|10
1736228700000|2025-01-07 05:45:00|112723.9|112673.9|112723.9|112673.9|112723.9|112673.9|112723.9|112673.9|1
1736228710000|2025-01-07 05:45:10|112724.2|112674.2|112725.6|112675.6|112729.5|112679.5|112724.2|112674.2|10
1736228720000|2025-01-07 05:45:20|112725.8|112675.8|112727.9|112677.9|112727.9|112677.9|112725.2|112675.2|8
1736228730000|2025-01-07 05:45:30|112726.1|112676.1|112725.8|112675.8|112726.1|112676.1|112725.8|112675.8|2
1736228740000|2025-01-07 05:45:40|112725.9|112675.9|112729.7|112679.7|112734.1|112684.1|112725.9|112675.9|11
1736228750000|2025-01-07 05:45:50|112730.9|112680.9|112725.9|112675.9|112743.4|112693.4|112725.5|112675.5|20
1736228760000|2025-01-07 05:46:00|112725.6|112675.6|112725.8|112675.8|112725.8|112675.8|112725.6|112675.6|2
1736228770000|2025-01-07 05:46:10|112725.9|112675.9|112723.1|112673.1|112726|112676|112722.9|112672.9|5
1736228780000|2025-01-07 05:46:20|112722.8|112672.8|112721.3|112671.3|112722.8|112672.8|112721.3|112671.3|2
1736228790000|2025-01-07 05:46:30|112719.8|112669.8|112717|112667|112721.7|112671.7|112717|112667|16
1736228800000|2025-01-07 05:46:40|112720.5|112670.5|112720.9|112670.9|112723.6|112673.6|112720.1|112670.1|6
1736228810000|2025-01-07 05:46:50|112721.2|112671.2|112718.9|112668.9|112721.2|112671.2|112718.9|112668.9|7
1736228820000|2025-01-07 05:47:00|112718.1|112668.1|112717.8|112667.8|112718.1|112668.1|112717.8|112667.8|4
1736228830000|2025-01-07 05:47:10|112718.2|112668.2|112721.6|112671.6|112721.6|112671.6|112718.2|112668.2|6
1736228850000|2025-01-07 05:47:30|112720.8|112670.8|112724.4|112674.4|112726.5|112676.5|112718.4|112668.4|14
1736228860000|2025-01-07 05:47:40|112722.7|112672.7|112723.4|112673.4|112725.6|112675.6|112722.7|112672.7|5
1736228870000|2025-01-07 05:47:50|112723.2|112673.2|112722.3|112672.3|112723.2|112673.2|112722.2|112672.2|4
1736228880000|2025-01-07 05:48:00|112722.4|112672.4|112724.5|112674.5|112726.6|112676.6|112722.4|112672.4|5
1736228890000|2025-01-07 05:48:10|112723.7|112673.7|112721.6|112671.6|112724|112674|112721.6|112671.6|6
1736228900000|2025-01-07 05:48:20|112721.9|112671.9|112721.9|112671.9|112721.9|112671.9|112721.9|112671.9|1
1736228910000|2025-01-07 05:48:30|112721.7|112671.7|112721.3|112671.3|112722.8|112672.8|112721.2|112671.2|8
1736228920000|2025-01-07 05:48:40|112719.8|112669.8|112719.4|112669.4|112719.8|112669.8|112718.6|112668.6|6
1736228930000|2025-01-07 05:48:50|112719.7|112669.7|112719.2|112669.2|112719.7|112669.7|112719|112669|4
1736228940000|2025-01-07 05:49:00|112720.8|112670.8|112719.3|112669.3|112721.1|112671.1|112719.3|112669.3|4
1736228950000|2025-01-07 05:49:10|112719.6|112669.6|112718.3|112668.3|112723.5|112673.5|112718.3|112668.3|14
1736228960000|2025-01-07 05:49:20|112718.4|112668.4|112723.1|112673.1|112723.1|112673.1|112713.7|112663.7|6
1736228970000|2025-01-07 05:49:30|112723.2|112673.2|112726.1|112676.1|112730.2|112680.2|112723.2|112673.2|7
1736228980000|2025-01-07 05:49:40|112725.7|112675.7|112726.7|112676.7|112729.2|112679.2|112724|112674|12
1736228990000|2025-01-07 05:49:50|112725.2|112675.2|112720.6|112670.6|112725.2|112675.2|112718.1|112668.1|9
1736229000000|2025-01-07 05:50:00|112720.9|112670.9|112723.3|112673.3|112723.3|112673.3|112717.9|112667.9|6
1736229010000|2025-01-07 05:50:10|112723.4|112673.4|112723.2|112673.2|112723.4|112673.4|112723.2|112673.2|3
1736229030000|2025-01-07 05:50:30|112723.3|112673.3|112730.4|112680.4|112735.5|112685.5|112723.3|112673.3|16
1736229040000|2025-01-07 05:50:40|112732.4|112682.4|112725.9|112675.9|112732.4|112682.4|112725.3|112675.3|18
1736229050000|2025-01-07 05:50:50|112725.8|112675.8|112724.4|112674.4|112726.1|112676.1|112724.4|112674.4|4
1736229060000|2025-01-07 05:51:00|112723.2|112673.2|112724.8|112674.8|112724.8|112674.8|112723.2|112673.2|7
1736229070000|2025-01-07 05:51:10|112725.3|112675.3|112725.2|112675.2|112728.5|112678.5|112725.1|112675.1|10
1736229080000|2025-01-07 05:51:20|112725.1|112675.1|112725.2|112675.2|112727.1|112677.1|112725.1|112675.1|4
1736229090000|2025-01-07 05:51:30|112725.5|112675.5|112719.4|112669.4|112725.7|112675.7|112719.4|112669.4|10
1736229100000|2025-01-07 05:51:40|112720.9|112670.9|112717.8|112667.8|112723.3|112673.3|112717.8|112667.8|7
1736229110000|2025-01-07 05:51:50|112717.9|112667.9|112718.1|112668.1|112720.1|112670.1|112717.8|112667.8|11
1736229120000|2025-01-07 05:52:00|112717.7|112667.7|112718.3|112668.3|112718.3|112668.3|112717.7|112667.7|3
1736229130000|2025-01-07 05:52:10|112718.4|112668.4|112722.1|112672.1|112724.3|112674.3|112717.7|112667.7|16
1736229140000|2025-01-07 05:52:20|112722|112672|112718.7|112668.7|112722.1|112672.1|112717.8|112667.8|8
1736229150000|2025-01-07 05:52:30|112719.1|112669.1|112718.2|112668.2|112719.3|112669.3|112718.2|112668.2|7
1736229160000|2025-01-07 05:52:40|112718.8|112668.8|112728.6|112678.6|112734|112684|112718.3|112668.3|18
1736229170000|2025-01-07 05:52:50|112725.8|112675.8|112732.6|112682.6|112734.8|112684.8|112725.8|112675.8|16
1736229180000|2025-01-07 05:53:00|112733.6|112683.6|112732.9|112682.9|112734.9|112684.9|112728.9|112678.9|8
1736229190000|2025-01-07 05:53:10|112734.1|112684.1|112731.3|112681.3|112736.6|112686.6|112729.6|112679.6|13
1736229200000|2025-01-07 05:53:20|112731|112681|112730.3|112680.3|112731|112681|112730.3|112680.3|3
1736229210000|2025-01-07 05:53:30|112730.4|112680.4|112718.9|112668.9|112730.5|112680.5|112718.1|112668.1|10
1736229220000|2025-01-07 05:53:40|112718.5|112668.5|112721|112671|112721.6|112671.6|112718.5|112668.5|9
1736229230000|2025-01-07 05:53:50|112721.3|112671.3|112721.7|112671.7|112721.7|112671.7|112721.3|112671.3|2
1736229240000|2025-01-07 05:54:00|112721.5|112671.5|112721.6|112671.6|112721.6|112671.6|112721.4|112671.4|4
1736229250000|2025-01-07 05:54:10|112721.3|112671.3|112721.4|112671.4|112722.6|112672.6|112720.9|112670.9|8
1736229260000|2025-01-07 05:54:20|112721.6|112671.6|112724.6|112674.6|112725.1|112675.1|112721.3|112671.3|6
1736229270000|2025-01-07 05:54:30|112720.4|112670.4|112721.2|112671.2|112723.4|112673.4|112720.4|112670.4|9
1736229280000|2025-01-07 05:54:40|112721.3|112671.3|112722.3|112672.3|112722.3|112672.3|112721|112671|3
1736229290000|2025-01-07 05:54:50|112720.7|112670.7|112721.6|112671.6|112722.3|112672.3|112719.6|112669.6|9
1736229300000|2025-01-07 05:55:00|112722.8|112672.8|112722.7|112672.7|112725.9|112675.9|112721.7|112671.7|15
1736229310000|2025-01-07 05:55:10|112722|112672|112737.5|112687.5|112737.5|112687.5|112721.3|112671.3|12
1736229320000|2025-01-07 05:55:20|112733.6|112683.6|112729.8|112679.8|112735.2|112685.2|112729.4|112679.4|16
1736229330000|2025-01-07 05:55:30|112729.7|112679.7|112732.3|112682.3|112735.6|112685.6|112729.7|112679.7|8
1736229340000|2025-01-07 05:55:40|112735.6|112685.6|112734.5|112684.5|112740.1|112690.1|112733.2|112683.2|17
1736229350000|2025-01-07 05:55:50|112738.8|112688.8|112735.2|112685.2|112738.8|112688.8|112733.5|112683.5|16
1736229360000|2025-01-07 05:56:00|112732.7|112682.7|112735.3|112685.3|112738.8|112688.8|112729.3|112679.3|22
1736229370000|2025-01-07 05:56:10|112735.8|112685.8|112733.3|112683.3|112739.8|112689.8|112730.8|112680.8|17
1736229380000|2025-01-07 05:56:20|112734.1|112684.1|112734.2|112684.2|112739.8|112689.8|112733.3|112683.3|15
1736229390000|2025-01-07 05:56:30|112735.2|112685.2|112734.9|112684.9|112738.9|112688.9|112734.9|112684.9|12
1736229400000|2025-01-07 05:56:40|112738.1|112688.1|112733.7|112683.7|112738.1|112688.1|112731.4|112681.4|20
1736229410000|2025-01-07 05:56:50|112734.4|112684.4|112737.3|112687.3|112739.8|112689.8|112733.9|112683.9|14
1736229420000|2025-01-07 05:57:00|112735.7|112685.7|112745.9|112695.9|112745.9|112695.9|112735.7|112685.7|14
1736229430000|2025-01-07 05:57:10|112744.9|112694.9|112756.1|112706.1|112759.8|112709.8|112743.9|112693.9|14
1736229440000|2025-01-07 05:57:20|112755.3|112705.3|112758.7|112708.7|112758.8|112708.8|112754.6|112704.6|9
1736229450000|2025-01-07 05:57:30|112758.8|112708.8|112769.3|112719.3|112769.3|112719.3|112758.8|112708.8|16
1736229460000|2025-01-07 05:57:40|112768|112718|112769.8|112719.8|112772.9|112722.9|112766.8|112716.8|11
1736229470000|2025-01-07 05:57:50|112769.3|112719.3|112782.2|112732.2|112782.5|112732.5|112769.3|112719.3|16
1736229480000|2025-01-07 05:58:00|112781.9|112731.9|112781.4|112731.4|112781.9|112731.9|112781.4|112731.4|4
1736229490000|2025-01-07 05:58:10|112781.6|112731.6|112783|112733|112789.3|112739.3|112780.7|112730.7|15
1736229500000|2025-01-07 05:58:20|112784.2|112734.2|112780.7|112730.7|112785.2|112735.2|112780.7|112730.7|8
1736229510000|2025-01-07 05:58:30|112779.4|112729.4|112771.9|112721.9|112779.4|112729.4|112770.6|112720.6|17
1736229520000|2025-01-07 05:58:40|112771.5|112721.5|112768.7|112718.7|112771.5|112721.5|112768.7|112718.7|4
1736229530000|2025-01-07 05:58:50|112770.2|112720.2|112768.7|112718.7|112770.2|112720.2|112767.3|112717.3|10
1736229540000|2025-01-07 05:59:00|112770.3|112720.3|112773.4|112723.4|112773.4|112723.4|112770.3|112720.3|5
1736229550000|2025-01-07 05:59:10|112772.2|112722.2|112776.6|112726.6|112776.6|112726.6|112772.2|112722.2|16
1736229560000|2025-01-07 05:59:20|112776.9|112726.9|112775.6|112725.6|112780.1|112730.1|112775.6|112725.6|12
1736229570000|2025-01-07 05:59:30|112776|112726|112775.5|112725.5|112776|112726|112774|112724|6
1736229580000|2025-01-07 05:59:40|112774.3|112724.3|112773.3|112723.3|112775.2|112725.2|112769.6|112719.6|11
1736229590000|2025-01-07 05:59:50|112772.1|112722.1|112769.2|112719.2|112772.1|112722.1|112769.1|112719.1|8
1736229600000|2025-01-07 06:00:00|112768|112718|112763.7|112713.7|112773.8|112723.8|112761.1|112711.1|17
1736229610000|2025-01-07 06:00:10|112762.5|112712.5|112758.8|112708.8|112762.5|112712.5|112758.8|112708.8|5
1736229620000|2025-01-07 06:00:20|112757.5|112707.5|112761.4|112711.4|112763.2|112713.2|112757.5|112707.5|12
1736229630000|2025-01-07 06:00:30|112761.2|112711.2|112759.9|112709.9|112761.2|112711.2|112759.9|112709.9|7
1736229640000|2025-01-07 06:00:40|112760|112710|112760.8|112710.8|112760.8|112710.8|112760|112710|3
1736229650000|2025-01-07 06:00:50|112760.7|112710.7|112760.7|112710.7|112760.7|112710.7|112760.6|112710.6|3
1736229660000|2025-01-07 06:01:00|112763.7|112713.7|112756.7|112706.7|112764.9|112714.9|112753.2|112703.2|9
1736229670000|2025-01-07 06:01:10|112755.7|112705.7|112747.8|112697.8|112755.8|112705.8|112746.5|112696.5|16
1736229680000|2025-01-07 06:01:20|112748.3|112698.3|112748|112698|112755|112705|112748|112698|21
1736229690000|2025-01-07 06:01:30|112746.5|112696.5|112750.2|112700.2|112755.7|112705.7|112746.5|112696.5|19
1736229700000|2025-01-07 06:01:40|112751.6|112701.6|112753.1|112703.1|112754|112704|112751.1|112701.1|22
1736229710000|2025-01-07 06:01:50|112751.9|112701.9|112752.8|112702.8|112755|112705|112749.6|112699.6|22
1736229720000|2025-01-07 06:02:00|112755.5|112705.5|112754.7|112704.7|112755.5|112705.5|112749.6|112699.6|17
1736229730000|2025-01-07 06:02:10|112754.1|112704.1|112755.2|112705.2|112756.6|112706.6|112753.7|112703.7|7
1736229740000|2025-01-07 06:02:20|112755|112705|112758.9|112708.9|112760.2|112710.2|112754.4|112704.4|14
1736229750000|2025-01-07 06:02:30|112760.1|112710.1|112758.9|112708.9|112760.1|112710.1|112757|112707|8
1736229760000|2025-01-07 06:02:40|112759|112709|112756.3|112706.3|112759|112709|112755.3|112705.3|10
1736229770000|2025-01-07 06:02:50|112755.8|112705.8|112752.5|112702.5|112756.6|112706.6|112751.4|112701.4|9
1736229780000|2025-01-07 06:03:00|112752.6|112702.6|112752.8|112702.8|112753.6|112703.6|112750.9|112700.9|8
1736229790000|2025-01-07 06:03:10|112753.1|112703.1|112752.1|112702.1|112754.3|112704.3|112752.1|112702.1|4
1736229800000|2025-01-07 06:03:20|112752.2|112702.2|112753.9|112703.9|112754.1|112704.1|112752.2|112702.2|4
1736229810000|2025-01-07 06:03:30|112755.4|112705.4|112751.9|112701.9|112755.4|112705.4|112751.9|112701.9|8
1736229820000|2025-01-07 06:03:40|112751.5|112701.5|112750.3|112700.3|112752.8|112702.8|112746.6|112696.6|14
1736229830000|2025-01-07 06:03:50|112749.8|112699.8|112749.2|112699.2|112750.9|112700.9|112748.8|112698.8|9
1736229840000|2025-01-07 06:04:00|112749.6|112699.6|112749.2|112699.2|112750.1|112700.1|112744.7|112694.7|10
1736229850000|2025-01-07 06:04:10|112749.6|112699.6|112752.1|112702.1|112753.5|112703.5|112748.8|112698.8|6
1736229860000|2025-01-07 06:04:20|112751.5|112701.5|112744|112694|112752.7|112702.7|112743.3|112693.3|21
1736229870000|2025-01-07 06:04:30|112747.5|112697.5|112745.9|112695.9|112747.5|112697.5|112739.7|112689.7|16
1736229880000|2025-01-07 06:04:40|112749.4|112699.4|112750.1|112700.1|112753.8|112703.8|112745.9|112695.9|14
1736229890000|2025-01-07 06:04:50|112750.3|112700.3|112744.5|112694.5|112755.4|112705.4|112744.5|112694.5|24
1736229900000|2025-01-07 06:05:00|112748|112698|112744.4|112694.4|112748.2|112698.2|112744.4|112694.4|5
1736229910000|2025-01-07 06:05:10|112748.1|112698.1|112747.3|112697.3|112748.2|112698.2|112740.1|112690.1|18
1736229920000|2025-01-07 06:05:20|112744.2|112694.2|112745.8|112695.8|112748.8|112698.8|112744.2|112694.2|8
1736229930000|2025-01-07 06:05:30|112744.5|112694.5|112743.9|112693.9|112744.9|112694.9|112739.5|112689.5|14
1736229940000|2025-01-07 06:05:40|112740.4|112690.4|112744|112694|112745.6|112695.6|112739.8|112689.8|16
1736229950000|2025-01-07 06:05:50|112744.1|112694.1|112743.4|112693.4|112748.1|112698.1|112743.4|112693.4|16
1736229960000|2025-01-07 06:06:00|112743.3|112693.3|112741.2|112691.2|112745.6|112695.6|112741.2|112691.2|10
1736229970000|2025-01-07 06:06:10|112744.5|112694.5|112744.4|112694.4|112744.5|112694.5|112741.3|112691.3|5
1736229980000|2025-01-07 06:06:20|112744.5|112694.5|112744.2|112694.2|112744.5|112694.5|112744.2|112694.2|3
1736229990000|2025-01-07 06:06:30|112744.4|112694.4|112746.8|112696.8|112749.5|112699.5|112742.2|112692.2|13
1736230000000|2025-01-07 06:06:40|112743.6|112693.6|112742.7|112692.7|112746.5|112696.5|112742.7|112692.7|17
1736230010000|2025-01-07 06:06:50|112739.5|112689.5|112744.4|112694.4|112746.4|112696.4|112738.2|112688.2|22
1736230020000|2025-01-07 06:07:00|112746.3|112696.3|112749.4|112699.4|112749.8|112699.8|112744.1|112694.1|17
1736230030000|2025-01-07 06:07:10|112747.2|112697.2|112741.3|112691.3|112748.7|112698.7|112741.3|112691.3|15
1736230040000|2025-01-07 06:07:20|112744.3|112694.3|112746.5|112696.5|112746.7|112696.7|112741.3|112691.3|11
1736230050000|2025-01-07 06:07:30|112747.2|112697.2|112745.7|112695.7|112747.2|112697.2|112741.6|112691.6|10
1736230060000|2025-01-07 06:07:40|112745.1|112695.1|112745.1|112695.1|112745.1|112695.1|112745.1|112695.1|1
1736230070000|2025-01-07 06:07:50|112745.3|112695.3|112738.1|112688.1|112752.5|112702.5|112735.7|112685.7|17
1736230080000|2025-01-07 06:08:00|112737.1|112687.1|112717|112667|112737.1|112687.1|112715.7|112665.7|17
1736230090000|2025-01-07 06:08:10|112717.3|112667.3|112712|112662|112719.1|112669.1|112710.5|112660.5|26
1736230100000|2025-01-07 06:08:20|112711.9|112661.9|112708|112658|112711.9|112661.9|112704.3|112654.3|17
1736230110000|2025-01-07 06:08:30|112707.7|112657.7|112709.1|112659.1|112709.2|112659.2|112707.7|112657.7|3
1736230120000|2025-01-07 06:08:40|112708.8|112658.8|112709|112659|112714.2|112664.2|112708.8|112658.8|16
1736230130000|2025-01-07 06:08:50|112707.8|112657.8|112707.2|112657.2|112716.6|112666.6|112705.9|112655.9|17
1736230140000|2025-01-07 06:09:00|112707.6|112657.6|112704|112654|112707.6|112657.6|112699.8|112649.8|6
1736230150000|2025-01-07 06:09:10|112700.6|112650.6|112705.4|112655.4|112705.4|112655.4|112700.6|112650.6|11
1736230160000|2025-01-07 06:09:20|112705.7|112655.7|112705.2|112655.2|112707.1|112657.1|112705.2|112655.2|6
1736230170000|2025-01-07 06:09:30|112705|112655|112699.2|112649.2|112705|112655|112698.7|112648.7|11
1736230180000|2025-01-07 06:09:40|112698.9|112648.9|112698.4|112648.4|112699.3|112649.3|112694.7|112644.7|18
1736230190000|2025-01-07 06:09:50|112699.4|112649.4|112702.2|112652.2|112705.9|112655.9|112699.4|112649.4|15
1736230200000|2025-01-07 06:10:00|112705.9|112655.9|112712.3|112662.3|112713.4|112663.4|112702.9|112652.9|22
1736230210000|2025-01-07 06:10:10|112713|112663|112709.1|112659.1|112718.1|112668.1|112708.5|112658.5|17
1736230220000|2025-01-07 06:10:20|112713.6|112663.6|112706.9|112656.9|112713.6|112663.6|112703.1|112653.1|9
1736230230000|2025-01-07 06:10:30|112707.2|112657.2|112714|112664|112714.3|112664.3|112707.2|112657.2|18
1736230240000|2025-01-07 06:10:40|112714.1|112664.1|112717.2|112667.2|112717.6|112667.6|112709.8|112659.8|12
1736230250000|2025-01-07 06:10:50|112717.3|112667.3|112722.7|112672.7|112730|112680|112712.8|112662.8|15
1736230260000|2025-01-07 06:11:00|112722.4|112672.4|112717.4|112667.4|112724.4|112674.4|112717.4|112667.4|16
1736230270000|2025-01-07 06:11:10|112717|112667|112723.7|112673.7|112723.9|112673.9|112713.4|112663.4|14
1736230280000|2025-01-07 06:11:20|112725|112675|112724.2|112674.2|112733.3|112683.3|112724.2|112674.2|13
1736230290000|2025-01-07 06:11:30|112724.3|112674.3|112725.9|112675.9|112730.3|112680.3|112723.9|112673.9|18
1736230300000|2025-01-07 06:11:40|112728.5|112678.5|112728.9|112678.9|112733.6|112683.6|112725|112675|17
1736230310000|2025-01-07 06:11:50|112729.2|112679.2|112728.9|112678.9|112730.4|112680.4|112727|112677|16
1736230320000|2025-01-07 06:12:00|112727.5|112677.5|112722|112672|112727.5|112677.5|112721.5|112671.5|14
1736230330000|2025-01-07 06:12:10|112721.5|112671.5|112716.9|112666.9|112722.3|112672.3|112715.9|112665.9|17
1736230340000|2025-01-07 06:12:20|112716.8|112666.8|112716.2|112666.2|112716.9|112666.9|112715.4|112665.4|13
1736230350000|2025-01-07 06:12:30|112715|112665|112719.2|112669.2|112719.7|112669.7|112715|112665|5
1736230360000|2025-01-07 06:12:40|112718.9|112668.9|112718.5|112668.5|112723.3|112673.3|112716.2|112666.2|23
1736230370000|2025-01-07 06:12:50|112720.7|112670.7|112716.8|112666.8|112720.7|112670.7|112716.8|112666.8|6
1736230380000|2025-01-07 06:13:00|112718.8|112668.8|112719.6|112669.6|112725.7|112675.7|112718.8|112668.8|9
1736230390000|2025-01-07 06:13:10|112720.4|112670.4|112725.7|112675.7|112729.7|112679.7|112719.7|112669.7|13
1736230400000|2025-01-07 06:13:20|112723.1|112673.1|112728.2|112678.2|112736|112686|112723.1|112673.1|15
1736230410000|2025-01-07 06:13:30|112728.3|112678.3|112723.1|112673.1|112728.3|112678.3|112722.3|112672.3|19
1736230420000|2025-01-07 06:13:40|112722.1|112672.1|112723.5|112673.5|112725.9|112675.9|112718.7|112668.7|16
1736230430000|2025-01-07 06:13:50|112723.2|112673.2|112720|112670|112727.6|112677.6|112720|112670|10
1736230440000|2025-01-07 06:14:00|112721.5|112671.5|112721.5|112671.5|112726.6|112676.6|112719.8|112669.8|10
1736230450000|2025-01-07 06:14:10|112722.9|112672.9|112724.2|112674.2|112726.9|112676.9|112722.9|112672.9|8
1736230460000|2025-01-07 06:14:20|112722.7|112672.7|112723.7|112673.7|112725.9|112675.9|112722.7|112672.7|4
1736230470000|2025-01-07 06:14:30|112723.8|112673.8|112723.2|112673.2|112723.8|112673.8|112721.5|112671.5|6
1736230480000|2025-01-07 06:14:40|112722.5|112672.5|112726.5|112676.5|112735.9|112685.9|112722.3|112672.3|16
1736230490000|2025-01-07 06:14:50|112726.7|112676.7|112728.8|112678.8|112728.8|112678.8|112723.2|112673.2|8
1736230500000|2025-01-07 06:15:00|112729.3|112679.3|112729.4|112679.4|112732.7|112682.7|112729.2|112679.2|12
1736230510000|2025-01-07 06:15:10|112725.7|112675.7|112729.2|112679.2|112729.2|112679.2|112723.5|112673.5|12
1736230520000|2025-01-07 06:15:20|112727.1|112677.1|112721.5|112671.5|112727.1|112677.1|112721.5|112671.5|9
1736230530000|2025-01-07 06:15:30|112721.7|112671.7|112724.4|112674.4|112724.4|112674.4|112721.3|112671.3|7
1736230540000|2025-01-07 06:15:40|112726.4|112676.4|112722.9|112672.9|112727.3|112677.3|112722.9|112672.9|10
1736230550000|2025-01-07 06:15:50|112722.2|112672.2|112724.4|112674.4|112725.4|112675.4|112721.7|112671.7|8
1736230560000|2025-01-07 06:16:00|112723.6|112673.6|112723.1|112673.1|112723.6|112673.6|112723.1|112673.1|2
1736230570000|2025-01-07 06:16:10|112723.2|112673.2|112725.4|112675.4|112725.4|112675.4|112720.6|112670.6|13
1736230580000|2025-01-07 06:16:20|112729.6|112679.6|112726.2|112676.2|112729.6|112679.6|112722|112672|16
1736230590000|2025-01-07 06:16:30|112730.9|112680.9|112717.6|112667.6|112730.9|112680.9|112717.6|112667.6|23
1736230600000|2025-01-07 06:16:40|112718|112668|112723|112673|112725.2|112675.2|112717.4|112667.4|23
1736230610000|2025-01-07 06:16:50|112723.5|112673.5|112723.5|112673.5|112725.4|112675.4|112723.4|112673.4|5
1736230620000|2025-01-07 06:17:00|112725|112675|112724.1|112674.1|112725|112675|112724.1|112674.1|3
1736230630000|2025-01-07 06:17:10|112724|112674|112728.8|112678.8|112736|112686|112724|112674|12
1736230640000|2025-01-07 06:17:20|112729.4|112679.4|112732|112682|112741.2|112691.2|112729.4|112679.4|17
1736230650000|2025-01-07 06:17:30|112734.7|112684.7|112729.7|112679.7|112737.5|112687.5|112727.5|112677.5|14
1736230660000|2025-01-07 06:17:40|112730.9|112680.9|112726.6|112676.6|112730.9|112680.9|112726.5|112676.5|8
1736230670000|2025-01-07 06:17:50|112726.5|112676.5|112725.7|112675.7|112726.5|112676.5|112722.1|112672.1|13
1736230680000|2025-01-07 06:18:00|112726.1|112676.1|112727.4|112677.4|112731.3|112681.3|112726.1|112676.1|13
1736230690000|2025-01-07 06:18:10|112727.5|112677.5|112737.4|112687.4|112737.4|112687.4|112727.4|112677.4|8
1736230700000|2025-01-07 06:18:20|112731.6|112681.6|112734.4|112684.4|112736.6|112686.6|112731.6|112681.6|5
1736230710000|2025-01-07 06:18:30|112731.6|112681.6|112733.6|112683.6|112737.2|112687.2|112731.6|112681.6|8
1736230720000|2025-01-07 06:18:40|112736.7|112686.7|112731.1|112681.1|112740.6|112690.6|112730.4|112680.4|13
1736230730000|2025-01-07 06:18:50|112729|112679|112727|112677|112730|112680|112726.5|112676.5|5
1736230740000|2025-01-07 06:19:00|112728.2|112678.2|112729.8|112679.8|112735.7|112685.7|112727.8|112677.8|9
1736230750000|2025-01-07 06:19:10|112731.6|112681.6|112729.2|112679.2|112733.1|112683.1|112729.2|112679.2|7
1736230760000|2025-01-07 06:19:20|112729|112679|112729.7|112679.7|112730.1|112680.1|112728.7|112678.7|10
1736230770000|2025-01-07 06:19:30|112729.6|112679.6|112729.5|112679.5|112729.7|112679.7|112729.3|112679.3|7
1736230780000|2025-01-07 06:19:40|112733|112683|112729.4|112679.4|112733|112683|112728.3|112678.3|11
1736230790000|2025-01-07 06:19:50|112729.5|112679.5|112730.9|112680.9|112731.2|112681.2|112727.2|112677.2|25
1736230800000|2025-01-07 06:20:00|112729|112679|112727.4|112677.4|112732.6|112682.6|112726.7|112676.7|18
1736230810000|2025-01-07 06:20:10|112727.5|112677.5|112727|112677|112732|112682|112724.8|112674.8|29
1736230820000|2025-01-07 06:20:20|112728.8|112678.8|112726.9|112676.9|112728.8|112678.8|112722|112672|10
1736230830000|2025-01-07 06:20:30|112725.4|112675.4|112726.2|112676.2|112730.7|112680.7|112725.4|112675.4|18
1736230840000|2025-01-07 06:20:40|112726.4|112676.4|112729.5|112679.5|112730.8|112680.8|112726.4|112676.4|10
1736230850000|2025-01-07 06:20:50|112729.7|112679.7|112734.9|112684.9|112737.8|112687.8|112729.7|112679.7|28
1736230860000|2025-01-07 06:21:00|112735.9|112685.9|112738.4|112688.4|112738.6|112688.6|112733.7|112683.7|21
1736230870000|2025-01-07 06:21:10|112735.6|112685.6|112732.3|112682.3|112737.8|112687.8|112729.2|112679.2|16
1736230880000|2025-01-07 06:21:20|112733.5|112683.5|112738.5|112688.5|112740.2|112690.2|112728.8|112678.8|27
1736230890000|2025-01-07 06:21:30|112738.4|112688.4|112734.5|112684.5|112738.4|112688.4|112729.3|112679.3|22
1736230900000|2025-01-07 06:21:40|112732.6|112682.6|112736.1|112686.1|112736.1|112686.1|112732.6|112682.6|10
1736230910000|2025-01-07 06:21:50|112737.2|112687.2|112736.6|112686.6|112737.2|112687.2|112736.1|112686.1|8
1736230920000|2025-01-07 06:22:00|112737.6|112687.6|112730.1|112680.1|112737.6|112687.6|112728.6|112678.6|24
1736230930000|2025-01-07 06:22:10|112734.8|112684.8|112735.6|112685.6|112736.3|112686.3|112729.5|112679.5|27
1736230940000|2025-01-07 06:22:20|112734.1|112684.1|112729.2|112679.2|112735.6|112685.6|112729.2|112679.2|11
1736230950000|2025-01-07 06:22:30|112729.8|112679.8|112734|112684|112736.9|112686.9|112729.2|112679.2|15
1736230960000|2025-01-07 06:22:40|112733.1|112683.1|112736.9|112686.9|112737.6|112687.6|112733.1|112683.1|7
1736230970000|2025-01-07 06:22:50|112737.7|112687.7|112740.4|112690.4|112741.9|112691.9|112737.7|112687.7|18
1736230980000|2025-01-07 06:23:00|112740.1|112690.1|112741.5|112691.5|112742.6|112692.6|112737.7|112687.7|12
1736230990000|2025-01-07 06:23:10|112739.6|112689.6|112740.8|112690.8|112742.3|112692.3|112738.3|112688.3|14
1736231000000|2025-01-07 06:23:20|112738.7|112688.7|112744.1|112694.1|112744.1|112694.1|112732.1|112682.1|17
1736231010000|2025-01-07 06:23:30|112741.2|112691.2|112737.9|112687.9|112744.3|112694.3|112733.2|112683.2|8
1736231020000|2025-01-07 06:23:40|112735.4|112685.4|112732.4|112682.4|112737.5|112687.5|112732.3|112682.3|10
1736231030000|2025-01-07 06:23:50|112730.6|112680.6|112730.3|112680.3|112731.2|112681.2|112729|112679|20
1736231040000|2025-01-07 06:24:00|112730.1|112680.1|112732.1|112682.1|112732.5|112682.5|112730.1|112680.1|3
1736231050000|2025-01-07 06:24:10|112733.8|112683.8|112745.4|112695.4|112748.4|112698.4|112733.8|112683.8|18
1736231060000|2025-01-07 06:24:20|112744|112694|112744.7|112694.7|112745|112695|112744|112694|6
1736231070000|2025-01-07 06:24:30|112744.2|112694.2|112746|112696|112748.9|112698.9|112743.6|112693.6|17
1736231080000|2025-01-07 06:24:40|112746.2|112696.2|112753.3|112703.3|112756.6|112706.6|112739.1|112689.1|14
1736231090000|2025-01-07 06:24:50|112755.3|112705.3|112758.6|112708.6|112759.6|112709.6|112753.1|112703.1|27
1736231100000|2025-01-07 06:25:00|112759.2|112709.2|112760.4|112710.4|112764.3|112714.3|112753.1|112703.1|48
1736231110000|2025-01-07 06:25:10|112760.8|112710.8|112758.6|112708.6|112764.1|112714.1|112755.7|112705.7|50
1736231120000|2025-01-07 06:25:20|112757|112707|112768.9|112718.9|112769.9|112719.9|112756.7|112706.7|51
1736231130000|2025-01-07 06:25:30|112766.2|112716.2|112768.5|112718.5|112772.8|112722.8|112763|112713|11
1736231140000|2025-01-07 06:25:40|112768.6|112718.6|112777.1|112727.1|112777.3|112727.3|112768.6|112718.6|7
1736231150000|2025-01-07 06:25:50|112778.1|112728.1|112782.4|112732.4|112784.7|112734.7|112776|112726|21
1736231160000|2025-01-07 06:26:00|112784|112734|112778.5|112728.5|112786.8|112736.8|112776.5|112726.5|12
1736231170000|2025-01-07 06:26:10|112777.3|112727.3|112783.2|112733.2|112783.2|112733.2|112776.5|112726.5|14
1736231180000|2025-01-07 06:26:20|112782.7|112732.7|112786.2|112736.2|112786.2|112736.2|112782.3|112732.3|15
1736231190000|2025-01-07 06:26:30|112786.3|112736.3|112796.3|112746.3|112797.5|112747.5|112786.3|112736.3|17
1736231200000|2025-01-07 06:26:40|112798.1|112748.1|112791.6|112741.6|112798.1|112748.1|112790.7|112740.7|11
1736231210000|2025-01-07 06:26:50|112792|112742|112789.1|112739.1|112792|112742|112789.1|112739.1|6
1736231220000|2025-01-07 06:27:00|112790.9|112740.9|112791.8|112741.8|112798.1|112748.1|112790.3|112740.3|11
1736231230000|2025-01-07 06:27:10|112791.5|112741.5|112790.2|112740.2|112791.5|112741.5|112785.7|112735.7|15
1736231240000|2025-01-07 06:27:20|112790.1|112740.1|112789.3|112739.3|112794.9|112744.9|112789.2|112739.2|11
1736231250000|2025-01-07 06:27:30|112790.9|112740.9|112789.3|112739.3|112795.8|112745.8|112789.3|112739.3|9
1736231260000|2025-01-07 06:27:40|112788.9|112738.9|112785.1|112735.1|112792|112742|112783.6|112733.6|36
1736231270000|2025-01-07 06:27:50|112785.3|112735.3|112784.1|112734.1|112788.1|112738.1|112784.1|112734.1|12
1736231280000|2025-01-07 06:28:00|112785.3|112735.3|112785.4|112735.4|112786.2|112736.2|112785.3|112735.3|6
1736231290000|2025-01-07 06:28:10|112786.9|112736.9|112788.1|112738.1|112796|112746|112786.9|112736.9|9
1736231300000|2025-01-07 06:28:20|112787.7|112737.7|112789|112739|112789|112739|112787.1|112737.1|9
1736231310000|2025-01-07 06:28:30|112788.9|112738.9|112784.1|112734.1|112788.9|112738.9|112781.6|112731.6|17
1736231320000|2025-01-07 06:28:40|112786.8|112736.8|112784.6|112734.6|112790.9|112740.9|112784.6|112734.6|20
1736231330000|2025-01-07 06:28:50|112784.7|112734.7|112782.8|112732.8|112788.6|112738.6|112781.1|112731.1|27
1736231340000|2025-01-07 06:29:00|112782.9|112732.9|112767|112717|112789|112739|112763.4|112713.4|19
1736231350000|2025-01-07 06:29:10|112767.2|112717.2|112766.9|112716.9|112767.6|112717.6|112766.9|112716.9|6
1736231360000|2025-01-07 06:29:20|112766.8|112716.8|112769.1|112719.1|112769.4|112719.4|112766.8|112716.8|6
1736231370000|2025-01-07 06:29:30|112768.8|112718.8|112767.8|112717.8|112768.8|112718.8|112766|112716|5
1736231380000|2025-01-07 06:29:40|112766.1|112716.1|112771.5|112721.5|112774.5|112724.5|112766.1|112716.1|12
1736231390000|2025-01-07 06:29:50|112771.4|112721.4|112767.1|112717.1|112771.4|112721.4|112764|112714|6
1736231400000|2025-01-07 06:30:00|112767|112717|112759.5|112709.5|112767|112717|112757.2|112707.2|31
1736231410000|2025-01-07 06:30:10|112759.1|112709.1|112780|112730|112780.4|112730.4|112759.1|112709.1|54
1736231420000|2025-01-07 06:30:20|112777.9|112727.9|112781.2|112731.2|112788.3|112738.3|112776.8|112726.8|29
1736231430000|2025-01-07 06:30:30|112781.1|112731.1|112779|112729|112785.6|112735.6|112779|112729|19
1736231440000|2025-01-07 06:30:40|112785.5|112735.5|112780.5|112730.5|112786.5|112736.5|112779.5|112729.5|15
1736231450000|2025-01-07 06:30:50|112779.5|112729.5|112785.1|112735.1|112788|112738|112779.5|112729.5|26
1736231460000|2025-01-07 06:31:00|112788.9|112738.9|112785.9|112735.9|112788.9|112738.9|112782.1|112732.1|24
1736231470000|2025-01-07 06:31:10|112786.7|112736.7|112783.2|112733.2|112788.3|112738.3|112780.5|112730.5|21
1736231480000|2025-01-07 06:31:20|112785.7|112735.7|112778.3|112728.3|112787.1|112737.1|112775.8|112725.8|19
1736231490000|2025-01-07 06:31:30|112778.1|112728.1|112777.3|112727.3|112782.5|112732.5|112777.1|112727.1|20
1736231500000|2025-01-07 06:31:40|112779.1|112729.1|112782.7|112732.7|112786.3|112736.3|112779.1|112729.1|17
1736231510000|2025-01-07 06:31:50|112782.4|112732.4|112783|112733|112783.7|112733.7|112778.1|112728.1|22
1736231520000|2025-01-07 06:32:00|112782|112732|112782.7|112732.7|112783.5|112733.5|112777.1|112727.1|14
1736231530000|2025-01-07 06:32:10|112782.5|112732.5|112783.6|112733.6|112784.6|112734.6|112779.5|112729.5|14
1736231540000|2025-01-07 06:32:20|112783.7|112733.7|112784.7|112734.7|112784.7|112734.7|112783.7|112733.7|3
1736231550000|2025-01-07 06:32:30|112783.9|112733.9|112783.9|112733.9|112783.9|112733.9|112783.9|112733.9|1
1736231560000|2025-01-07 06:32:40|112786.1|112736.1|112785.2|112735.2|112786.1|112736.1|112785.1|112735.1|4
1736231570000|2025-01-07 06:32:50|112785.1|112735.1|112785|112735|112785.2|112735.2|112785|112735|4
1736231580000|2025-01-07 06:33:00|112783|112733|112782.6|112732.6|112791.1|112741.1|112780.1|112730.1|39
1736231590000|2025-01-07 06:33:10|112783.6|112733.6|112777.6|112727.6|112785.2|112735.2|112775.7|112725.7|22
1736231600000|2025-01-07 06:33:20|112779.6|112729.6|112779|112729|112779.6|112729.6|112775.3|112725.3|17
1736231610000|2025-01-07 06:33:30|112778.1|112728.1|112779.5|112729.5|112780.5|112730.5|112778.1|112728.1|14
1736231620000|2025-01-07 06:33:40|112780.5|112730.5|112787.2|112737.2|112792.2|112742.2|112780.5|112730.5|36
1736231630000|2025-01-07 06:33:50|112787.5|112737.5|112784.2|112734.2|112787.6|112737.6|112782.9|112732.9|26
1736231640000|2025-01-07 06:34:00|112783.9|112733.9|112782.2|112732.2|112788.1|112738.1|112781.4|112731.4|54
1736231650000|2025-01-07 06:34:10|112784.1|112734.1|112784.9|112734.9|112791.6|112741.6|112781.2|112731.2|54
1736231660000|2025-01-07 06:34:20|112783.4|112733.4|112783.5|112733.5|112788.7|112738.7|112783|112733|36
1736231670000|2025-01-07 06:34:30|112788.4|112738.4|112786.3|112736.3|112789|112739|112783.1|112733.1|40
1736231680000|2025-01-07 06:34:40|112784.8|112734.8|112786.2|112736.2|112787.9|112737.9|112782|112732|15
1736231690000|2025-01-07 06:34:50|112786.1|112736.1|112793.2|112743.2|112799|112749|112785.5|112735.5|41
1736231700000|2025-01-07 06:35:00|112791.6|112741.6|112794.3|112744.3|112795.7|112745.7|112791.6|112741.6|10
1736231710000|2025-01-07 06:35:10|112795|112745|112792.9|112742.9|112798.5|112748.5|112792|112742|34
1736231720000|2025-01-07 06:35:20|112792.7|112742.7|112796.2|112746.2|112797|112747|112792.7|112742.7|18
1736231730000|2025-01-07 06:35:30|112793.9|112743.9|112792.8|112742.8|112795|112745|112791.5|112741.5|35
1736231740000|2025-01-07 06:35:40|112791.5|112741.5|112798.3|112748.3|112798.3|112748.3|112789|112739|24
1736231750000|2025-01-07 06:35:50|112796.5|112746.5|112797.9|112747.9|112798.3|112748.3|112794.7|112744.7|19
1736231760000|2025-01-07 06:36:00|112797.1|112747.1|112795.4|112745.4|112797.2|112747.2|112794.1|112744.1|14
1736231770000|2025-01-07 06:36:10|112795.5|112745.5|112799.8|112749.8|112799.8|112749.8|112792.4|112742.4|20
1736231780000|2025-01-07 06:36:20|112798.8|112748.8|112800.9|112750.9|112800.9|112750.9|112796.8|112746.8|16
1736231790000|2025-01-07 06:36:30|112801|112751|112796.5|112746.5|112801.6|112751.6|112795.3|112745.3|13
1736231800000|2025-01-07 06:36:40|112798.1|112748.1|112801.8|112751.8|112801.8|112751.8|112798.1|112748.1|7
1736231810000|2025-01-07 06:36:50|112803.6|112753.6|112799.6|112749.6|112804.2|112754.2|112798.4|112748.4|10
1736231820000|2025-01-07 06:37:00|112792.6|112742.6|112796.1|112746.1|112797.1|112747.1|112791.2|112741.2|14
1736231830000|2025-01-07 06:37:10|112797.7|112747.7|112797.9|112747.9|112797.9|112747.9|112797.7|112747.7|3
1736231840000|2025-01-07 06:37:20|112797.8|112747.8|112797.5|112747.5|112798.1|112748.1|112794.6|112744.6|8
1736231850000|2025-01-07 06:37:30|112794.6|112744.6|112793.8|112743.8|112798.1|112748.1|112793.7|112743.7|9
1736231860000|2025-01-07 06:37:40|112796|112746|112793.8|112743.8|112798.5|112748.5|112793.8|112743.8|6
1736231870000|2025-01-07 06:37:50|112797.2|112747.2|112805.6|112755.6|112808.6|112758.6|112793.8|112743.8|16
1736231880000|2025-01-07 06:38:00|112803.9|112753.9|112805.2|112755.2|112805.5|112755.5|112796.2|112746.2|17
1736231890000|2025-01-07 06:38:10|112805.1|112755.1|112804.8|112754.8|112805.1|112755.1|112804.8|112754.8|2
1736231900000|2025-01-07 06:38:20|112804.9|112754.9|112806.2|112756.2|112806.3|112756.3|112804.9|112754.9|3
1736231910000|2025-01-07 06:38:30|112806.4|112756.4|112807.2|112757.2|112808.8|112758.8|112806.4|112756.4|6
1736231920000|2025-01-07 06:38:40|112808|112758|112806.3|112756.3|112810|112760|112801.7|112751.7|9
1736231930000|2025-01-07 06:38:50|112806.8|112756.8|112808.5|112758.5|112814.3|112764.3|112806.3|112756.3|12
1736231940000|2025-01-07 06:39:00|112809.5|112759.5|112805.5|112755.5|112810.8|112760.8|112801.7|112751.7|25
1736231950000|2025-01-07 06:39:10|112802.4|112752.4|112800.2|112750.2|112808.1|112758.1|112796.1|112746.1|18
1736231960000|2025-01-07 06:39:20|112802.8|112752.8|112805.8|112755.8|112808.8|112758.8|112802.8|112752.8|8
1736231970000|2025-01-07 06:39:30|112805.7|112755.7|112804.9|112754.9|112807.6|112757.6|112800.7|112750.7|17
1736231980000|2025-01-07 06:39:40|112806.9|112756.9|112806.8|112756.8|112808.7|112758.7|112804.9|112754.9|11
1736231990000|2025-01-07 06:39:50|112806.6|112756.6|112805.7|112755.7|112806.6|112756.6|112803.1|112753.1|12
1736232000000|2025-01-07 06:40:00|112805.1|112755.1|112825.4|112775.4|112825.4|112775.4|112805.1|112755.1|24
1736232010000|2025-01-07 06:40:10|112827.2|112777.2|112831.4|112781.4|112833.8|112783.8|112825.8|112775.8|13
1736232020000|2025-01-07 06:40:20|112831.7|112781.7|112832.4|112782.4|112832.6|112782.6|112831.4|112781.4|6
1736232030000|2025-01-07 06:40:30|112830.8|112780.8|112828.7|112778.7|112833.8|112783.8|112828.7|112778.7|8
1736232040000|2025-01-07 06:40:40|112829.2|112779.2|112833.8|112783.8|112834.5|112784.5|112829.2|112779.2|7
1736232050000|2025-01-07 06:40:50|112833.7|112783.7|112834|112784|112834|112784|112833.7|112783.7|3
1736232060000|2025-01-07 06:41:00|112834.3|112784.3|112842.1|112792.1|112844|112794|112834.3|112784.3|13
1736232070000|2025-01-07 06:41:10|112840.2|112790.2|112837.9|112787.9|112840.2|112790.2|112837.8|112787.8|7
1736232080000|2025-01-07 06:41:20|112837.7|112787.7|112833.9|112783.9|112837.7|112787.7|112829.7|112779.7|9
1736232090000|2025-01-07 06:41:30|112836|112786|112839.2|112789.2|112839.2|112789.2|112833.5|112783.5|11
1736232100000|2025-01-07 06:41:40|112839.5|112789.5|112840.5|112790.5|112841.3|112791.3|112838.7|112788.7|12
1736232110000|2025-01-07 06:41:50|112840.3|112790.3|112840.3|112790.3|112842|112792|112840.3|112790.3|11
1736232120000|2025-01-07 06:42:00|112841|112791|112842.8|112792.8|112843.2|112793.2|112837.7|112787.7|25
1736232130000|2025-01-07 06:42:10|112843.2|112793.2|112843.7|112793.7|112845|112795|112842.7|112792.7|5
1736232140000|2025-01-07 06:42:20|112844.1|112794.1|112846|112796|112847.2|112797.2|112844.1|112794.1|10
1736232150000|2025-01-07 06:42:30|112844.6|112794.6|112845|112795|112845.4|112795.4|112844|112794|5
1736232160000|2025-01-07 06:42:40|112846.2|112796.2|112850.6|112800.6|112854.9|112804.9|112845.8|112795.8|16
1736232170000|2025-01-07 06:42:50|112851.6|112801.6|112855.3|112805.3|112855.3|112805.3|112847.6|112797.6|23
1736232180000|2025-01-07 06:43:00|112854.1|112804.1|112856.7|112806.7|112857.9|112807.9|112853.3|112803.3|18
1736232190000|2025-01-07 06:43:10|112856.8|112806.8|112855.1|112805.1|112859.8|112809.8|112854.5|112804.5|20
1736232200000|2025-01-07 06:43:20|112855.4|112805.4|112855.7|112805.7|112855.7|112805.7|112855.4|112805.4|3
1736232210000|2025-01-07 06:43:30|112855.5|112805.5|112846.5|112796.5|112855.5|112805.5|112846.1|112796.1|23
1736232220000|2025-01-07 06:43:40|112848.1|112798.1|112848|112798|112848.2|112798.2|112847.3|112797.3|6
1736232230000|2025-01-07 06:43:50|112847.9|112797.9|112847.7|112797.7|112847.9|112797.9|112847.7|112797.7|2
1736232240000|2025-01-07 06:44:00|112845.7|112795.7|112844.1|112794.1|112846.8|112796.8|112843.1|112793.1|10
1736232250000|2025-01-07 06:44:10|112844|112794|112845.9|112795.9|112845.9|112795.9|112844|112794|5
1736232260000|2025-01-07 06:44:20|112845.8|112795.8|112844.7|112794.7|112847|112797|112844.4|112794.4|6
1736232270000|2025-01-07 06:44:30|112844.1|112794.1|112849.3|112799.3|112849.3|112799.3|112844.1|112794.1|9
1736232280000|2025-01-07 06:44:40|112844.9|112794.9|112841.3|112791.3|112845.8|112795.8|112841.2|112791.2|14
1736232290000|2025-01-07 06:44:50|112841.1|112791.1|112845.1|112795.1|112845.7|112795.7|112841.1|112791.1|12
1736232300000|2025-01-07 06:45:00|112844.7|112794.7|112850.7|112800.7|112851.7|112801.7|112843|112793|15
1736232310000|2025-01-07 06:45:10|112851.2|112801.2|112855.4|112805.4|112857.8|112807.8|112851.2|112801.2|21
1736232320000|2025-01-07 06:45:20|112855.6|112805.6|112859.1|112809.1|112860.7|112810.7|112855.6|112805.6|20
1736232330000|2025-01-07 06:45:30|112859|112809|112858|112808|112862.1|112812.1|112856.6|112806.6|17
1736232340000|2025-01-07 06:45:40|112860.9|112810.9|112856.8|112806.8|112861.5|112811.5|112849.6|112799.6|22
1736232350000|2025-01-07 06:45:50|112855.6|112805.6|112858.9|112808.9|112858.9|112808.9|112854.2|112804.2|18
1736232360000|2025-01-07 06:46:00|112857.7|112807.7|112849.9|112799.9|112864.7|112814.7|112849.1|112799.1|20
1736232370000|2025-01-07 06:46:10|112850.3|112800.3|112852.9|112802.9|112853.5|112803.5|112849.9|112799.9|9
1736232380000|2025-01-07 06:46:20|112853.4|112803.4|112851.6|112801.6|112855.1|112805.1|112851.6|112801.6|8
1736232400000|2025-01-07 06:46:40|112850.6|112800.6|112849.5|112799.5|112851.6|112801.6|112849.5|112799.5|9
1736232410000|2025-01-07 06:46:50|112847.9|112797.9|112836.9|112786.9|112847.9|112797.9|112835.9|112785.9|14
1736232420000|2025-01-07 06:47:00|112838.1|112788.1|112845.6|112795.6|112846.8|112796.8|112836.3|112786.3|14
1736232430000|2025-01-07 06:47:10|112847.2|112797.2|112849|112799|112851.1|112801.1|112847.1|112797.1|15
1736232440000|2025-01-07 06:47:20|112849.1|112799.1|112848.6|112798.6|112849.1|112799.1|112848.6|112798.6|3
1736232450000|2025-01-07 06:47:30|112849.2|112799.2|112847.1|112797.1|112849.2|112799.2|112846.4|112796.4|5
1736232460000|2025-01-07 06:47:40|112847.3|112797.3|112848.1|112798.1|112849.1|112799.1|112845.6|112795.6|12
1736232470000|2025-01-07 06:47:50|112848.6|112798.6|112852.5|112802.5|112852.5|112802.5|112848.6|112798.6|4
1736232480000|2025-01-07 06:48:00|112852.6|112802.6|112852.6|112802.6|112852.6|112802.6|112852.6|112802.6|1
1736232490000|2025-01-07 06:48:10|112853.7|112803.7|112862.3|112812.3|112863.1|112813.1|112853.7|112803.7|12
1736232500000|2025-01-07 06:48:20|112862.5|112812.5|112863.4|112813.4|112864.4|112814.4|112862|112812|13
1736232510000|2025-01-07 06:48:30|112863.6|112813.6|112865.6|112815.6|112866.1|112816.1|112863.6|112813.6|4
1736232520000|2025-01-07 06:48:40|112865.5|112815.5|112866.6|112816.6|112866.7|112816.7|112865.5|112815.5|4
1736232530000|2025-01-07 06:48:50|112868|112818|112869|112819|112869.2|112819.2|112868|112818|5
1736232540000|2025-01-07 06:49:00|112866|112816|112865.6|112815.6|112866|112816|112856.3|112806.3|13
1736232550000|2025-01-07 06:49:10|112865.7|112815.7|112864|112814|112867.1|112817.1|112862.6|112812.6|10
1736232560000|2025-01-07 06:49:20|112863.8|112813.8|112858.5|112808.5|112865.9|112815.9|112858.5|112808.5|15
1736232570000|2025-01-07 06:49:30|112858.7|112808.7|112859.8|112809.8|112860.5|112810.5|112858.7|112808.7|11
1736232580000|2025-01-07 06:49:40|112861.4|112811.4|112861.4|112811.4|112861.4|112811.4|112859.8|112809.8|6
1736232590000|2025-01-07 06:49:50|112861.2|112811.2|112859.2|112809.2|112861.7|112811.7|112857.6|112807.6|11
1736232600000|2025-01-07 06:50:00|112857.9|112807.9|112858.7|112808.7|112860.7|112810.7|112857.2|112807.2|12
1736232610000|2025-01-07 06:50:10|112859.7|112809.7|112857.7|112807.7|112860.6|112810.6|112857.7|112807.7|10
1736232620000|2025-01-07 06:50:20|112864.9|112814.9|112867.8|112817.8|112867.8|112817.8|112863.8|112813.8|7
1736232630000|2025-01-07 06:50:30|112868.1|112818.1|112868.2|112818.2|112868.2|112818.2|112867|112817|6
1736232640000|2025-01-07 06:50:40|112865.3|112815.3|112866.3|112816.3|112866.6|112816.6|112863.9|112813.9|8
1736232650000|2025-01-07 06:50:50|112865.7|112815.7|112856.9|112806.9|112865.7|112815.7|112856.9|112806.9|7
1736232660000|2025-01-07 06:51:00|112858.6|112808.6|112858.4|112808.4|112861.4|112811.4|112857.8|112807.8|11
1736232670000|2025-01-07 06:51:10|112856.9|112806.9|112857.5|112807.5|112857.6|112807.6|112854.7|112804.7|11
1736232680000|2025-01-07 06:51:20|112857.4|112807.4|112854.7|112804.7|112857.4|112807.4|112854.6|112804.6|7
1736232690000|2025-01-07 06:51:30|112854.6|112804.6|112850.9|112800.9|112854.6|112804.6|112849.5|112799.5|11
1736232700000|2025-01-07 06:51:40|112850.1|112800.1|112850.3|112800.3|112851.6|112801.6|112850.1|112800.1|6
1736232710000|2025-01-07 06:51:50|112850.6|112800.6|112850.5|112800.5|112851.3|112801.3|112850.2|112800.2|5
1736232720000|2025-01-07 06:52:00|112850.9|112800.9|112851.9|112801.9|112853.4|112803.4|112850.9|112800.9|5
1736232730000|2025-01-07 06:52:10|112852.7|112802.7|112855.4|112805.4|112856.1|112806.1|112852.7|112802.7|5
1736232740000|2025-01-07 06:52:20|112856.3|112806.3|112857.1|112807.1|112857.3|112807.3|112856.3|112806.3|5
1736232750000|2025-01-07 06:52:30|112857|112807|112861.6|112811.6|112861.9|112811.9|112857|112807|12
1736232760000|2025-01-07 06:52:40|112861.5|112811.5|112861.3|112811.3|112861.5|112811.5|112861.1|112811.1|4
1736232770000|2025-01-07 06:52:50|112861.4|112811.4|112860.6|112810.6|112861.5|112811.5|112860.2|112810.2|5
1736232780000|2025-01-07 06:53:00|112860.3|112810.3|112861.3|112811.3|112861.3|112811.3|112859.5|112809.5|4
1736232790000|2025-01-07 06:53:10|112861.5|112811.5|112862.1|112812.1|112862.1|112812.1|112861.5|112811.5|3
1736232800000|2025-01-07 06:53:20|112861.3|112811.3|112861.6|112811.6|112861.6|112811.6|112861.3|112811.3|2
1736232810000|2025-01-07 06:53:30|112861.8|112811.8|112862.4|112812.4|112864|112814|112861.8|112811.8|8
1736232820000|2025-01-07 06:53:40|112863.6|112813.6|112864.3|112814.3|112865.1|112815.1|112862.5|112812.5|9
1736232830000|2025-01-07 06:53:50|112863.8|112813.8|112862.8|112812.8|112863.9|112813.9|112862|112812|8
1736232840000|2025-01-07 06:54:00|112863.8|112813.8|112862.7|112812.7|112863.9|112813.9|112862.7|112812.7|7
1736232850000|2025-01-07 06:54:10|112862.6|112812.6|112861.9|112811.9|112862.6|112812.6|112861.9|112811.9|2
1736232860000|2025-01-07 06:54:20|112862.3|112812.3|112861.9|112811.9|112862.7|112812.7|112861.9|112811.9|5
1736232870000|2025-01-07 06:54:30|112861.8|112811.8|112862|112812|112862|112812|112861.8|112811.8|2
1736232880000|2025-01-07 06:54:40|112861.9|112811.9|112863.2|112813.2|112865.9|112815.9|112861.8|112811.8|6
1736232890000|2025-01-07 06:54:50|112863|112813|112856|112806|112863.8|112813.8|112856|112806|8
1736232900000|2025-01-07 06:55:00|112854.8|112804.8|112851.8|112801.8|112854.8|112804.8|112851.8|112801.8|8
1736232910000|2025-01-07 06:55:10|112851.2|112801.2|112857.7|112807.7|112857.9|112807.9|112851.2|112801.2|8
1736232920000|2025-01-07 06:55:20|112859.2|112809.2|112865|112815|112865|112815|112859.2|112809.2|8
1736232930000|2025-01-07 06:55:30|112864.2|112814.2|112865.5|112815.5|112865.5|112815.5|112864.2|112814.2|3
1736232940000|2025-01-07 06:55:40|112864.9|112814.9|112870.9|112820.9|112870.9|112820.9|112864.9|112814.9|9
1736232950000|2025-01-07 06:55:50|112871.3|112821.3|112874.8|112824.8|112877.1|112827.1|112871.3|112821.3|12
1736232960000|2025-01-07 06:56:00|112875|112825|112874.6|112824.6|112876.4|112826.4|112873.6|112823.6|6
1736232970000|2025-01-07 06:56:10|112873|112823|112870.8|112820.8|112873|112823|112870.1|112820.1|12
1736232980000|2025-01-07 06:56:20|112870.5|112820.5|112876.3|112826.3|112877.4|112827.4|112870.5|112820.5|7
1736232990000|2025-01-07 06:56:30|112874.5|112824.5|112875|112825|112876.3|112826.3|112874.5|112824.5|5
1736233000000|2025-01-07 06:56:40|112874.9|112824.9|112874.7|112824.7|112874.9|112824.9|112874.7|112824.7|3
1736233010000|2025-01-07 06:56:50|112873.5|112823.5|112871.1|112821.1|112873.5|112823.5|112870.1|112820.1|10
1736233020000|2025-01-07 06:57:00|112870.1|112820.1|112871.2|112821.2|112871.4|112821.4|112870|112820|11
1736233030000|2025-01-07 06:57:10|112870.2|112820.2|112870.4|112820.4|112871.2|112821.2|112870.2|112820.2|7
1736233040000|2025-01-07 06:57:20|112872.8|112822.8|112873.1|112823.1|112873.1|112823.1|112870.5|112820.5|9
1736233050000|2025-01-07 06:57:30|112872.4|112822.4|112866.8|112816.8|112874.1|112824.1|112866.8|112816.8|22
1736233060000|2025-01-07 06:57:40|112866.3|112816.3|112866|112816|112868.7|112818.7|112864.4|112814.4|18
1736233070000|2025-01-07 06:57:50|112865.4|112815.4|112865.8|112815.8|112866.8|112816.8|112865.4|112815.4|6
1736233080000|2025-01-07 06:58:00|112866|112816|112866.3|112816.3|112867.7|112817.7|112865.8|112815.8|8
1736233090000|2025-01-07 06:58:10|112865.3|112815.3|112865.7|112815.7|112865.7|112815.7|112865.3|112815.3|3
1736233100000|2025-01-07 06:58:20|112864.4|112814.4|112865.9|112815.9|112865.9|112815.9|112864.4|112814.4|7
1736233110000|2025-01-07 06:58:30|112866.4|112816.4|112865.8|112815.8|112867|112817|112865.8|112815.8|10
1736233120000|2025-01-07 06:58:40|112865.3|112815.3|112866.1|112816.1|112866.1|112816.1|112865.3|112815.3|11
1736233130000|2025-01-07 06:58:50|112865.3|112815.3|112864|112814|112865.7|112815.7|112862.7|112812.7|13
1736233140000|2025-01-07 06:59:00|112861|112811|112860.7|112810.7|112863.9|112813.9|112857.6|112807.6|17
1736233150000|2025-01-07 06:59:10|112862.1|112812.1|112861|112811|112864.4|112814.4|112853.4|112803.4|19
1736233160000|2025-01-07 06:59:20|112861.4|112811.4|112860.5|112810.5|112866.9|112816.9|112860.5|112810.5|6
1736233170000|2025-01-07 06:59:30|112868.6|112818.6|112867|112817|112871.3|112821.3|112867|112817|6
1736233180000|2025-01-07 06:59:40|112866.9|112816.9|112869.4|112819.4|112869.4|112819.4|112866.9|112816.9|8
1736233190000|2025-01-07 06:59:50|112868.6|112818.6|112849.3|112799.3|112891.9|112820.8|112849.3|112759.4|19
1736233200000|2025-01-07 07:00:00|112841.7|112791.7|112851|112801|112860.5|112810.5|112840|112790|15
1736233210000|2025-01-07 07:00:10|112846.5|112796.5|112857.3|112807.3|112857.3|112807.3|112846.5|112796.5|11
1736233220000|2025-01-07 07:00:20|112857.1|112807.1|112853.9|112803.9|112857.1|112807.1|112852.2|112802.2|10
1736233230000|2025-01-07 07:00:30|112852.9|112802.9|112844|112794|112852.9|112802.9|112844|112794|11
1736233240000|2025-01-07 07:00:40|112843.1|112793.1|112843.4|112793.4|112844.5|112794.5|112841.8|112791.8|14
1736233250000|2025-01-07 07:00:50|112841.8|112791.8|112840.7|112790.7|112843.6|112793.6|112838|112788|12
1736233260000|2025-01-07 07:01:00|112841.9|112791.9|112837.2|112787.2|112843.2|112793.2|112837.2|112787.2|12
1736233270000|2025-01-07 07:01:10|112838.9|112788.9|112844.4|112794.4|112845.7|112795.7|112838.9|112788.9|17
1736233280000|2025-01-07 07:01:20|112845.3|112795.3|112851.8|112801.8|112858.6|112808.6|112845.3|112795.3|9
1736233290000|2025-01-07 07:01:30|112852|112802|112849.6|112799.6|112852.1|112802.1|112849.5|112799.5|7
1736233300000|2025-01-07 07:01:40|112848.8|112798.8|112845.3|112795.3|112848.8|112798.8|112844|112794|7
1736233310000|2025-01-07 07:01:50|112846.3|112796.3|112844.3|112794.3|112847.1|112797.1|112844.1|112794.1|6
1736233320000|2025-01-07 07:02:00|112845.2|112795.2|112843.1|112793.1|112846.9|112796.9|112842.6|112792.6|8
1736233330000|2025-01-07 07:02:10|112843.6|112793.6|112841.1|112791.1|112849.6|112799.6|112841.1|112791.1|4
1736233340000|2025-01-07 07:02:20|112838.6|112788.6|112845.4|112795.4|112845.8|112795.8|112838.6|112788.6|10
1736233350000|2025-01-07 07:02:30|112846.9|112796.9|112850.4|112800.4|112853.8|112803.8|112846.9|112796.9|10
1736233360000|2025-01-07 07:02:40|112849|112799|112861.6|112811.6|112861.6|112811.6|112844.2|112794.2|11
1736233370000|2025-01-07 07:02:50|112861.9|112811.9|112866.8|112816.8|112867.8|112817.8|112861.9|112811.9|13
1736233380000|2025-01-07 07:03:00|112865.9|112815.9|112857.7|112807.7|112870.6|112820.6|112857.7|112807.7|11
1736233390000|2025-01-07 07:03:10|112857.8|112807.8|112857.8|112807.8|112857.8|112807.8|112857.7|112807.7|3
1736233400000|2025-01-07 07:03:20|112857.7|112807.7|112853.9|112803.9|112857.7|112807.7|112853.9|112803.9|10
1736233410000|2025-01-07 07:03:30|112854|112804|112854.2|112804.2|112854.2|112804.2|112854|112804|3
1736233420000|2025-01-07 07:03:40|112853.9|112803.9|112849|112799|112853.9|112803.9|112849|112799|8
1736233430000|2025-01-07 07:03:50|112847.1|112797.1|112840.7|112790.7|112848.7|112798.7|112840.7|112790.7|10
1736233440000|2025-01-07 07:04:00|112839.9|112789.9|112840.4|112790.4|112841.9|112791.9|112839|112789|18
1736233450000|2025-01-07 07:04:10|112840.8|112790.8|112828.7|112778.7|112842.3|112792.3|112822.5|112772.5|16
1736233460000|2025-01-07 07:04:20|112827|112777|112831.1|112781.1|112831.2|112781.2|112826.7|112776.7|11
1736233470000|2025-01-07 07:04:30|112832.4|112782.4|112835.5|112785.5|112836.9|112786.9|112832.4|112782.4|15
1736233480000|2025-01-07 07:04:40|112835.6|112785.6|112829.2|112779.2|112835.6|112785.6|112829.2|112779.2|6
1736233490000|2025-01-07 07:04:50|112827.8|112777.8|112831.9|112781.9|112831.9|112781.9|112826.4|112776.4|15
1736233500000|2025-01-07 07:05:00|112830.5|112780.5|112830|112780|112830.5|112780.5|112830|112780|3
1736233510000|2025-01-07 07:05:10|112830.3|112780.3|112824.6|112774.6|112830.3|112780.3|112824.5|112774.5|8
1736233520000|2025-01-07 07:05:20|112824.2|112774.2|112829|112779|112830.4|112780.4|112822.5|112772.5|12
1736233530000|2025-01-07 07:05:30|112829.1|112779.1|112827.1|112777.1|112829.6|112779.6|112826.4|112776.4|12
1736233540000|2025-01-07 07:05:40|112828.8|112778.8|112827.1|112777.1|112828.8|112778.8|112827.1|112777.1|6
1736233550000|2025-01-07 07:05:50|112826.3|112776.3|112827.2|112777.2|112827.9|112777.9|112822.4|112772.4|14
1736233560000|2025-01-07 07:06:00|112827.5|112777.5|112827.1|112777.1|112827.9|112777.9|112827.1|112777.1|5
1736233570000|2025-01-07 07:06:10|112826.3|112776.3|112827.7|112777.7|112829.9|112779.9|112825.6|112775.6|6
1736233580000|2025-01-07 07:06:20|112827.6|112777.6|112820.5|112770.5|112828.6|112778.6|112819.3|112769.3|13
1736233590000|2025-01-07 07:06:30|112819.4|112769.4|112823.2|112773.2|112824.4|112774.4|112818.9|112768.9|13
1736233600000|2025-01-07 07:06:40|112823.8|112773.8|112823.1|112773.1|112824.3|112774.3|112823.1|112773.1|4
1736233610000|2025-01-07 07:06:50|112823|112773|112818.2|112768.2|112827.3|112777.3|112815.1|112765.1|22
1736233620000|2025-01-07 07:07:00|112817.4|112767.4|112817.3|112767.3|112818.2|112768.2|112817.3|112767.3|8
1736233630000|2025-01-07 07:07:10|112816.8|112766.8|112815.8|112765.8|112818.8|112768.8|112815.8|112765.8|7
1736233640000|2025-01-07 07:07:20|112817.2|112767.2|112807.3|112757.3|112819.9|112769.9|112807.3|112757.3|25
1736233650000|2025-01-07 07:07:30|112807.6|112757.6|112820|112770|112820|112770|112807.6|112757.6|12
1736233660000|2025-01-07 07:07:40|112820.1|112770.1|112823.3|112773.3|112824.2|112774.2|112820.1|112770.1|13
1736233670000|2025-01-07 07:07:50|112822.5|112772.5|112820.5|112770.5|112823.7|112773.7|112820.1|112770.1|12
1736233680000|2025-01-07 07:08:00|112822.5|112772.5|112821.3|112771.3|112822.9|112772.9|112820.5|112770.5|13
1736233690000|2025-01-07 07:08:10|112821.1|112771.1|112818.3|112768.3|112822|112772|112818.1|112768.1|10
1736233700000|2025-01-07 07:08:20|112818.7|112768.7|112813.7|112763.7|112820.7|112770.7|112813.7|112763.7|11
1736233710000|2025-01-07 07:08:30|112814.7|112764.7|112806|112756|112814.7|112764.7|112804.4|112754.4|10
1736233720000|2025-01-07 07:08:40|112807.3|112757.3|112807|112757|112812.1|112762.1|112807|112757|7
1736233730000|2025-01-07 07:08:50|112806.9|112756.9|112798.7|112748.7|112806.9|112756.9|112798.4|112748.4|11
1736233740000|2025-01-07 07:09:00|112799.5|112749.5|112793.2|112743.2|112799.5|112749.5|112792.5|112742.5|17
1736233750000|2025-01-07 07:09:10|112792|112742|112792.2|112742.2|112792.9|112742.9|112789.3|112739.3|7
1736233760000|2025-01-07 07:09:20|112790.5|112740.5|112791.6|112741.6|112792.6|112742.6|112787.7|112737.7|12
1736233770000|2025-01-07 07:09:30|112791.9|112741.9|112787|112737|112793.2|112743.2|112787|112737|4
1736233780000|2025-01-07 07:09:40|112790.7|112740.7|112790.5|112740.5|112801.5|112751.5|112789.3|112739.3|24
1736233790000|2025-01-07 07:09:50|112789.8|112739.8|112786.2|112736.2|112789.8|112739.8|112785.4|112735.4|12
1736233800000|2025-01-07 07:10:00|112785.4|112735.4|112777.4|112727.4|112785.4|112735.4|112774.6|112724.6|19
1736233810000|2025-01-07 07:10:10|112772.9|112722.9|112770.8|112720.8|112778.6|112728.6|112766.9|112716.9|18
1736233820000|2025-01-07 07:10:20|112770.7|112720.7|112772.4|112722.4|112775.5|112725.5|112769.6|112719.6|13
1736233830000|2025-01-07 07:10:30|112770|112720|112769.8|112719.8|112771.4|112721.4|112765|112715|18
1736233840000|2025-01-07 07:10:40|112770.6|112720.6|112766.9|112716.9|112772.3|112722.3|112763.5|112713.5|11
1736233850000|2025-01-07 07:10:50|112767|112717|112761.9|112711.9|112767.8|112717.8|112761.2|112711.2|20
1736233860000|2025-01-07 07:11:00|112763.5|112713.5|112772.8|112722.8|112772.9|112722.9|112762.4|112712.4|18
1736233870000|2025-01-07 07:11:10|112770.4|112720.4|112768|112718|112770.4|112720.4|112763.3|112713.3|13
1736233880000|2025-01-07 07:11:20|112767.6|112717.6|112767.7|112717.7|112767.7|112717.7|112763.6|112713.6|9
1736233890000|2025-01-07 07:11:30|112766|112716|112755|112705|112766|112716|112748.4|112698.4|23
1736233900000|2025-01-07 07:11:40|112756.8|112706.8|112754.4|112704.4|112761.2|112711.2|112751.3|112701.3|14
1736233910000|2025-01-07 07:11:50|112757|112707|112774.4|112724.4|112778.7|112728.7|112757|112707|28
1736233920000|2025-01-07 07:12:00|112775.5|112725.5|112766.9|112741.9|112781.9|112744.4|112766.9|112725.5|20
1736233930000|2025-01-07 07:12:10|112765.7|112740.7|112766.7|112716.7|112778.1|112740.7|112764.2|112714.2|20
1736233940000|2025-01-07 07:12:20|112769.4|112719.4|112775.4|112725.4|112775.7|112725.7|112768.1|112718.1|12
1736233950000|2025-01-07 07:12:30|112775.5|112725.5|112768.2|112718.2|112779.5|112729.5|112766.7|112716.7|11
1736233960000|2025-01-07 07:12:40|112766.9|112716.9|112763.8|112713.8|112767.5|112717.5|112760|112710|15
1736233970000|2025-01-07 07:12:50|112764.3|112714.3|112763.9|112713.9|112764.3|112714.3|112763.9|112713.9|3
1736233980000|2025-01-07 07:13:00|112765.2|112715.2|112753|112703|112770.1|112720.1|112750.6|112700.6|24
1736233990000|2025-01-07 07:13:10|112753.9|112703.9|112754.9|112704.9|112759.8|112709.8|112753.7|112703.7|15
1736234000000|2025-01-07 07:13:20|112754|112704|112753.2|112703.2|112754.9|112704.9|112748.3|112698.3|15
1736234010000|2025-01-07 07:13:30|112755.9|112705.9|112753.7|112703.7|112755.9|112705.9|112753.2|112703.2|5
1736234020000|2025-01-07 07:13:40|112755.4|112705.4|112762.1|112712.1|112763.1|112713.1|112753.7|112703.7|18
1736234030000|2025-01-07 07:13:50|112762.2|112712.2|112759.8|112709.8|112762.2|112712.2|112759.8|112709.8|8
1736234040000|2025-01-07 07:14:00|112761.7|112711.7|112758.2|112708.2|112761.9|112711.9|112757|112707|16
1736234050000|2025-01-07 07:14:10|112759.4|112709.4|112755.3|112705.3|112759.4|112709.4|112754.9|112704.9|13
1736234060000|2025-01-07 07:14:20|112753.6|112703.6|112743|112693|112753.6|112703.6|112743|112693|17
1736234070000|2025-01-07 07:14:30|112741.2|112691.2|112743.2|112693.2|112745.7|112695.7|112741.2|112691.2|12
1736234080000|2025-01-07 07:14:40|112741.9|112691.9|112750.5|112700.5|112756.2|112706.2|112740|112690|17
1736234090000|2025-01-07 07:14:50|112749.2|112699.2|112747.9|112697.9|112749.2|112699.2|112743.8|112693.8|17
1736234100000|2025-01-07 07:15:00|112746.3|112696.3|112766.2|112716.2|112767.4|112717.4|112746.2|112696.2|22
1736234110000|2025-01-07 07:15:10|112766.7|112716.7|112767.3|112717.3|112770.8|112720.8|112766.7|112716.7|11
1736234120000|2025-01-07 07:15:20|112766.4|112716.4|112753.6|112703.6|112767.9|112717.9|112748.2|112698.2|21
1736234130000|2025-01-07 07:15:30|112753.1|112703.1|112753.6|112703.6|112753.6|112703.6|112752|112702|14
1736234140000|2025-01-07 07:15:40|112752.8|112702.8|112751.6|112701.6|112754.2|112704.2|112750.1|112700.1|17
1736234150000|2025-01-07 07:15:50|112750.8|112700.8|112755.3|112705.3|112756.2|112706.2|112746|112696|14
1736234160000|2025-01-07 07:16:00|112755.1|112705.1|112754.4|112704.4|112755.3|112705.3|112751.9|112701.9|17
1736234170000|2025-01-07 07:16:10|112755.2|112705.2|112762.8|112712.8|112763.9|112713.9|112749.3|112699.3|17
1736234180000|2025-01-07 07:16:20|112761.9|112711.9|112763.3|112713.3|112763.8|112713.8|112761.7|112711.7|9
1736234190000|2025-01-07 07:16:30|112763.2|112713.2|112766.6|112716.6|112769|112719|112763.2|112713.2|10
1736234200000|2025-01-07 07:16:40|112765.8|112715.8|112758.9|112708.9|112765.8|112715.8|112758.9|112708.9|15
1736234210000|2025-01-07 07:16:50|112759|112709|112756.6|112706.6|112759.2|112709.2|112755.7|112705.7|9
1736234220000|2025-01-07 07:17:00|112755.7|112705.7|112748.8|112698.8|112756.6|112706.6|112748.8|112698.8|11
1736234230000|2025-01-07 07:17:10|112749.6|112699.6|112751.7|112701.7|112752.2|112702.2|112745.8|112695.8|18
1736234240000|2025-01-07 07:17:20|112753.5|112703.5|112752.1|112702.1|112756.8|112706.8|112751.7|112701.7|12
1736234250000|2025-01-07 07:17:30|112752.2|112702.2|112752.7|112702.7|112753.8|112703.8|112751|112701|12
1736234260000|2025-01-07 07:17:40|112752.2|112702.2|112751.9|112701.9|112752.2|112702.2|112751.8|112701.8|3
1736234270000|2025-01-07 07:17:50|112751.8|112701.8|112741.9|112691.9|112751.8|112701.8|112739|112689|14
1736234280000|2025-01-07 07:18:00|112741.8|112691.8|112741|112691|112743.8|112693.8|112740|112690|10
1736234290000|2025-01-07 07:18:10|112737.9|112687.9|112740.1|112690.1|112744|112694|112737.1|112687.1|16
1736234300000|2025-01-07 07:18:20|112740.3|112690.3|112737.2|112687.2|112740.3|112690.3|112737.2|112687.2|11
1736234310000|2025-01-07 07:18:30|112736.9|112686.9|112738.9|112688.9|112739.6|112689.6|112736.9|112686.9|5
1736234320000|2025-01-07 07:18:40|112737.7|112687.7|112726.2|112676.2|112737.7|112687.7|112724.1|112674.1|28
1736234330000|2025-01-07 07:18:50|112726.5|112676.5|112729|112679|112733.7|112683.7|112726.5|112676.5|19
1736234340000|2025-01-07 07:19:00|112732.3|112682.3|112728.8|112678.8|112733.7|112683.7|112725|112675|21
1736234350000|2025-01-07 07:19:10|112726.2|112676.2|112722.8|112672.8|112733.7|112683.7|112720.4|112670.4|22
1736234360000|2025-01-07 07:19:20|112724.9|112674.9|112721.3|112671.3|112724.9|112674.9|112720.9|112670.9|15
1736234370000|2025-01-07 07:19:30|112721.5|112671.5|112721.4|112671.4|112721.8|112671.8|112720.3|112670.3|6
1736234380000|2025-01-07 07:19:40|112722.1|112672.1|112721.4|112671.4|112724.1|112674.1|112716.2|112666.2|16
1736234390000|2025-01-07 07:19:50|112721.7|112671.7|112685.3|112635.3|112722|112672|112685.3|112635.3|41
1736234400000|2025-01-07 07:20:00|112685.9|112635.9|112680.4|112630.4|112688.3|112638.3|112675.4|112625.4|43
1736234410000|2025-01-07 07:20:10|112680.1|112630.1|112660.6|112610.6|112681.3|112631.3|112658.2|112608.2|35
1736234420000|2025-01-07 07:20:20|112663.1|112613.1|112673.4|112623.4|112674.2|112624.2|112658.6|112608.6|57
1736234430000|2025-01-07 07:20:30|112669.1|112619.1|112660.6|112610.6|112674.6|112624.6|112656.3|112606.3|39
1736234440000|2025-01-07 07:20:40|112661.6|112611.6|112659.4|112609.4|112663.5|112613.5|112653.6|112603.6|21
1736234450000|2025-01-07 07:20:50|112657.7|112607.7|112659.9|112609.9|112661.2|112611.2|112656.6|112606.6|27
1736234460000|2025-01-07 07:21:00|112658.3|112608.3|112670.1|112620.1|112675|112625|112658.3|112608.3|27
1736234470000|2025-01-07 07:21:10|112669.7|112619.7|112672.6|112622.6|112672.6|112622.6|112667|112617|24
1736234480000|2025-01-07 07:21:20|112673.3|112623.3|112687.7|112637.7|112692|112642|112673.3|112623.3|27
1736234490000|2025-01-07 07:21:30|112690.2|112640.2|112677.2|112627.2|112690.2|112640.2|112677.2|112627.2|22
1736234500000|2025-01-07 07:21:40|112678.6|112628.6|112686.6|112636.6|112686.7|112636.7|112678.6|112628.6|23
1736234510000|2025-01-07 07:21:50|112686.9|112636.9|112694|112644|112694.6|112644.6|112686.9|112636.9|16
1736234520000|2025-01-07 07:22:00|112693.2|112643.2|112703.1|112653.1|112704.5|112654.5|112692.9|112642.9|20
1736234530000|2025-01-07 07:22:10|112703.9|112653.9|112698.2|112648.2|112705.2|112655.2|112696.5|112646.5|26
1736234540000|2025-01-07 07:22:20|112697.7|112647.7|112697.7|112647.7|112698.3|112648.3|112695.6|112645.6|15
1736234550000|2025-01-07 07:22:30|112697.6|112647.6|112678.6|112628.6|112697.6|112647.6|112678.6|112628.6|19
1736234560000|2025-01-07 07:22:40|112679.9|112629.9|112676.9|112626.9|112681.6|112631.6|112676.9|112626.9|11
1736234570000|2025-01-07 07:22:50|112676.8|112626.8|112671.6|112621.6|112676.8|112626.8|112669.8|112619.8|15
1736234580000|2025-01-07 07:23:00|112669.3|112619.3|112677.9|112627.9|112678.5|112628.5|112669.3|112619.3|16
1736234590000|2025-01-07 07:23:10|112678.6|112628.6|112682.9|112632.9|112686.2|112636.2|112678.1|112628.1|9
1736234600000|2025-01-07 07:23:20|112682.4|112632.4|112690.6|112640.6|112690.6|112640.6|112680.3|112630.3|21
1736234610000|2025-01-07 07:23:30|112690.9|112640.9|112681.1|112631.1|112690.9|112640.9|112680.4|112630.4|12
1736234620000|2025-01-07 07:23:40|112679.7|112629.7|112691.5|112641.5|112693.4|112643.4|112679.1|112629.1|18
1736234630000|2025-01-07 07:23:50|112691.9|112641.9|112688|112638|112692.5|112642.5|112685.6|112635.6|11
1736234640000|2025-01-07 07:24:00|112686.7|112636.7|112686.7|112636.7|112689.4|112639.4|112686.7|112636.7|15
1736234650000|2025-01-07 07:24:10|112686.5|112636.5|112687.5|112637.5|112687.5|112637.5|112685.4|112635.4|8
1736234660000|2025-01-07 07:24:20|112686.7|112636.7|112686.5|112636.5|112688.2|112638.2|112685.8|112635.8|15
1736234670000|2025-01-07 07:24:30|112688.1|112638.1|112682.8|112632.8|112689.4|112639.4|112682|112632|12
1736234680000|2025-01-07 07:24:40|112682|112632|112685.3|112635.3|112686.6|112636.6|112682|112632|9
1736234690000|2025-01-07 07:24:50|112687|112637|112698.5|112648.5|112698.5|112648.5|112687|112637|22
1736234700000|2025-01-07 07:25:00|112698.6|112648.6|112689.7|112639.7|112698.6|112648.6|112688.9|112638.9|5
1736234710000|2025-01-07 07:25:10|112689.2|112639.2|112700.5|112650.5|112706.7|112656.7|112687.3|112637.3|13
1736234720000|2025-01-07 07:25:20|112700.4|112650.4|112700.6|112650.6|112704.4|112654.4|112698.2|112648.2|18
1736234730000|2025-01-07 07:25:30|112700.4|112650.4|112702.7|112652.7|112703.6|112653.6|112698.7|112648.7|17
1736234740000|2025-01-07 07:25:40|112696.1|112646.1|112696.4|112646.4|112696.4|112646.4|112694.5|112644.5|8
1736234750000|2025-01-07 07:25:50|112696.1|112646.1|112695|112645|112696.1|112646.1|112695|112645|5
1736234760000|2025-01-07 07:26:00|112696.5|112646.5|112686.9|112636.9|112699.9|112649.9|112686.9|112636.9|20
1736234770000|2025-01-07 07:26:10|112686|112636|112682.9|112632.9|112686.9|112636.9|112677.3|112627.3|13
1736234780000|2025-01-07 07:26:20|112683.7|112633.7|112689.5|112639.5|112690.8|112640.8|112682.6|112632.6|13
1736234790000|2025-01-07 07:26:30|112690.1|112640.1|112706.3|112656.3|112707.4|112657.4|112690|112640|15
1736234800000|2025-01-07 07:26:40|112707.2|112657.2|112711.4|112661.4|112713.1|112663.1|112701.7|112651.7|20
1736234810000|2025-01-07 07:26:50|112710.2|112660.2|112701.4|112651.4|112710.2|112660.2|112699.1|112649.1|23
1736234820000|2025-01-07 07:27:00|112700.9|112650.9|112703.8|112653.8|112703.8|112653.8|112700.9|112650.9|9
1736234830000|2025-01-07 07:27:10|112703.1|112653.1|112701.1|112651.1|112703.8|112653.8|112701.1|112651.1|6
1736234840000|2025-01-07 07:27:20|112702.3|112652.3|112700.8|112650.8|112703.3|112653.3|112700.8|112650.8|8
1736234850000|2025-01-07 07:27:30|112700.6|112650.6|112703.3|112653.3|112703.4|112653.4|112700.6|112650.6|7
1736234860000|2025-01-07 07:27:40|112703.4|112653.4|112705.3|112655.3|112706.5|112656.5|112703.4|112653.4|11
1736234870000|2025-01-07 07:27:50|112706.9|112656.9|112709.4|112659.4|112710.9|112660.9|112706.3|112656.3|9
1736234880000|2025-01-07 07:28:00|112709.1|112659.1|112705.8|112655.8|112711.8|112661.8|112704.1|112654.1|23
1736234890000|2025-01-07 07:28:10|112705.7|112655.7|112706|112656|112706|112656|112705.6|112655.6|4
1736234900000|2025-01-07 07:28:20|112705.9|112655.9|112704|112654|112705.9|112655.9|112703.6|112653.6|9
1736234910000|2025-01-07 07:28:30|112704.2|112654.2|112702.2|112652.2|112704.5|112654.5|112702.2|112652.2|6
1736234920000|2025-01-07 07:28:40|112702|112652|112700.1|112650.1|112703|112653|112697.8|112647.8|14
1736234930000|2025-01-07 07:28:50|112700.7|112650.7|112702.4|112652.4|112702.8|112652.8|112700.7|112650.7|7
1736234940000|2025-01-07 07:29:00|112700.8|112650.8|112706.5|112656.5|112706.6|112656.6|112700.8|112650.8|11
1736234950000|2025-01-07 07:29:10|112704.9|112654.9|112692.9|112642.9|112710.3|112660.3|112685|112635|25
1736234960000|2025-01-07 07:29:20|112693.6|112643.6|112703.6|112653.6|112710.8|112660.8|112689|112639|18
1736234970000|2025-01-07 07:29:30|112704.8|112654.8|112707.9|112657.9|112709.9|112659.9|112701.5|112651.5|14
1736234980000|2025-01-07 07:29:40|112710.8|112660.8|112705.9|112655.9|112712|112662|112705.8|112655.8|22
1736234990000|2025-01-07 07:29:50|112706.2|112656.2|112723.3|112673.3|112724.2|112674.2|112705.5|112655.5|22
1736235000000|2025-01-07 07:30:00|112774.2|112648.9|112706.1|112656.1|112774.6|112668.3|112706.1|112566.2|30
1736235010000|2025-01-07 07:30:10|112707.6|112657.6|112699.3|112649.3|112746.5|112666.6|112699.2|112581.3|14
1736235020000|2025-01-07 07:30:20|112715.8|112665.8|112694.9|112644.9|112715.8|112665.8|112687.8|112637.8|36
1736235030000|2025-01-07 07:30:30|112696.4|112646.4|112695.4|112645.4|112704.5|112654.5|112695.4|112645.4|19
1736235040000|2025-01-07 07:30:40|112696.2|112646.2|112695.5|112645.5|112703.8|112653.8|112692.1|112642.1|35
1736235050000|2025-01-07 07:30:50|112693.3|112643.3|112707.2|112657.2|112707.2|112657.2|112691|112641|50
1736235060000|2025-01-07 07:31:00|112708.4|112658.4|112727.2|112677.2|112730.5|112680.5|112706.4|112656.4|53
1736235070000|2025-01-07 07:31:10|112727.1|112677.1|112734.5|112684.5|112734.9|112684.9|112723.7|112673.7|67
1736235080000|2025-01-07 07:31:20|112736.5|112686.5|112740.2|112690.2|112742.3|112692.3|112728.1|112678.1|52
1736235090000|2025-01-07 07:31:30|112738.3|112688.3|112733.2|112683.2|112741.4|112691.4|112730.8|112680.8|28
1736235100000|2025-01-07 07:31:40|112733.5|112683.5|112732.7|112682.7|112738.4|112688.4|112728.6|112678.6|29
1736235110000|2025-01-07 07:31:50|112732.5|112682.5|112734.2|112684.2|112737.2|112687.2|112728.5|112678.5|21
1736235120000|2025-01-07 07:32:00|112730.7|112680.7|112748.7|112698.7|112748.7|112698.7|112728|112678|34
1736235130000|2025-01-07 07:32:10|112746.6|112696.6|112748.8|112698.8|112749.8|112699.8|112745.8|112695.8|10
1736235140000|2025-01-07 07:32:20|112748.9|112698.9|112746.8|112696.8|112749.1|112699.1|112740.9|112690.9|30
1736235150000|2025-01-07 07:32:30|112744.7|112694.7|112723.8|112673.8|112744.7|112694.7|112719|112669|38
1736235160000|2025-01-07 07:32:40|112724.1|112674.1|112722.6|112672.6|112725.7|112675.7|112717.3|112667.3|16
1736235170000|2025-01-07 07:32:50|112722|112672|112725.7|112675.7|112725.7|112675.7|112710.2|112660.2|35
1736235180000|2025-01-07 07:33:00|112725.6|112675.6|112718.5|112668.5|112729.7|112679.7|112707.6|112657.6|41
1736235190000|2025-01-07 07:33:10|112722.1|112672.1|112731|112681|112731.2|112681.2|112719.7|112669.7|19
1736235200000|2025-01-07 07:33:20|112728.6|112678.6|112740.9|112690.9|112742|112692|112728.6|112678.6|30
1736235210000|2025-01-07 07:33:30|112741.8|112691.8|112736.5|112686.5|112741.8|112691.8|112734.7|112684.7|20
1736235220000|2025-01-07 07:33:40|112736.9|112686.9|112729.7|112679.7|112744.4|112694.4|112719.6|112669.6|25
1736235230000|2025-01-07 07:33:50|112727.1|112677.1|112734|112684|112734.4|112684.4|112722.9|112672.9|28
1736235240000|2025-01-07 07:34:00|112733|112683|112741|112691|112742.3|112692.3|112731.1|112681.1|26
1736235250000|2025-01-07 07:34:10|112743.8|112693.8|112753.8|112703.8|112755.4|112705.4|112743.8|112693.8|18
1736235260000|2025-01-07 07:34:20|112755.4|112705.4|112753.5|112703.5|112755.4|112705.4|112752|112702|14
1736235270000|2025-01-07 07:34:30|112756.5|112706.5|112735.2|112685.2|112756.5|112706.5|112734.9|112684.9|21
1736235280000|2025-01-07 07:34:40|112732.6|112682.6|112734.2|112684.2|112735.4|112685.4|112731.9|112681.9|10
1736235290000|2025-01-07 07:34:50|112735.9|112685.9|112741.2|112691.2|112741.2|112691.2|112733.2|112683.2|18
1736235300000|2025-01-07 07:35:00|112741.4|112691.4|112754.5|112704.5|112754.5|112704.5|112740.2|112690.2|30
1736235310000|2025-01-07 07:35:10|112754.1|112704.1|112744.1|112694.1|112755.4|112705.4|112742.4|112692.4|24
1736235320000|2025-01-07 07:35:20|112744.5|112694.5|112744.5|112694.5|112746|112696|112742.7|112692.7|14
1736235330000|2025-01-07 07:35:30|112744.9|112694.9|112741.9|112691.9|112745.5|112695.5|112734.6|112684.6|17
1736235340000|2025-01-07 07:35:40|112740.6|112690.6|112744.7|112694.7|112746.1|112696.1|112735.4|112685.4|33
1736235350000|2025-01-07 07:35:50|112744.3|112694.3|112743.5|112693.5|112745.2|112695.2|112738.8|112688.8|18
1736235360000|2025-01-07 07:36:00|112744.5|112694.5|112731.8|112706.8|112745.3|112706.8|112724.5|112686|30
1736235370000|2025-01-07 07:36:10|112732.8|112707.8|112742.4|112692.4|112746.3|112708.4|112729.7|112692.3|18
1736235380000|2025-01-07 07:36:20|112735.6|112710.6|112723.8|112698.8|112737.1|112712.1|112717.7|112692.7|23
1736235390000|2025-01-07 07:36:30|112724.3|112699.3|112722.4|112697.4|112727.9|112702.9|112722.4|112697.4|12
1736235400000|2025-01-07 07:36:40|112723.2|112698.2|112725.9|112700.9|112729.8|112704.8|112723.2|112698.2|13
1736235410000|2025-01-07 07:36:50|112726.3|112701.3|112744.5|112694.5|112744.5|112707.8|112726.3|112693.9|16
1736235420000|2025-01-07 07:37:00|112743.5|112693.5|112732.6|112682.6|112744.2|112694.2|112731|112681|23
1736235430000|2025-01-07 07:37:10|112732.1|112682.1|112708.3|112683.3|112732.1|112691|112702.3|112677.3|33
1736235440000|2025-01-07 07:37:20|112706.4|112681.4|112707.2|112682.2|112709.2|112684.2|112706.2|112681.2|11
1736235450000|2025-01-07 07:37:30|112709.5|112684.5|112717.8|112692.8|112724.1|112699.1|112706.9|112681.9|25
1736235460000|2025-01-07 07:37:40|112718.8|112693.8|112734.4|112709.4|112735.7|112710.7|112718.8|112693.8|24
1736235470000|2025-01-07 07:37:50|112733|112708|112719.8|112694.8|112734.8|112709.8|112718.7|112693.7|27
1736235480000|2025-01-07 07:38:00|112722.4|112697.4|112708.7|112683.7|112722.4|112697.4|112708|112683|22
1736235490000|2025-01-07 07:38:10|112711.6|112686.6|112714.5|112689.5|112715.8|112690.8|112709.9|112684.9|11
1736235500000|2025-01-07 07:38:20|112712.3|112687.3|112713|112688|112718.1|112693.1|112712.3|112687.3|11
1736235510000|2025-01-07 07:38:30|112716.4|112691.4|112714.7|112689.7|112718.9|112693.9|112709|112684|19
1736235520000|2025-01-07 07:38:40|112718.9|112693.9|112712.9|112687.9|112718.9|112693.9|112706.8|112681.8|18
1736235530000|2025-01-07 07:38:50|112716.8|112691.8|112722.3|112697.3|112724.6|112699.6|112706.3|112681.3|27
1736235540000|2025-01-07 07:39:00|112722.9|112697.9|112721.2|112696.2|112727.5|112702.5|112717.5|112692.5|22
1736235550000|2025-01-07 07:39:10|112720.9|112695.9|112725.4|112700.4|112726|112701|112719.8|112694.8|14
1736235560000|2025-01-07 07:39:20|112724.5|112699.5|112713.3|112688.3|112724.5|112699.5|112710.9|112685.9|23
1736235570000|2025-01-07 07:39:30|112713.5|112688.5|112705.5|112680.5|112713.5|112688.5|112705.5|112680.5|12
1736235580000|2025-01-07 07:39:40|112705.3|112680.3|112696.7|112671.7|112706|112681|112694.5|112669.5|36
1736235590000|2025-01-07 07:39:50|112696.6|112671.6|112687.6|112662.6|112696.6|112671.6|112680.5|112655.5|23
1736235600000|2025-01-07 07:40:00|112686.9|112661.9|112706.4|112681.4|112708.5|112683.5|112685.8|112660.8|36
1736235610000|2025-01-07 07:40:10|112705.3|112680.3|112696.7|112671.7|112705.3|112680.3|112693.1|112668.1|24
1736235620000|2025-01-07 07:40:20|112696.5|112671.5|112703.1|112678.1|112705|112680|112695.7|112670.7|28
1736235630000|2025-01-07 07:40:30|112703|112678|112699|112649|112703.8|112678.8|112697.8|112647.8|19
1736235640000|2025-01-07 07:40:40|112699.9|112649.9|112683.9|112658.9|112704.6|112661|112680.7|112647.2|42
1736235650000|2025-01-07 07:40:50|112682.4|112657.4|112686.1|112661.1|112688.1|112663.1|112680.2|112655.2|29
1736235660000|2025-01-07 07:41:00|112686.6|112661.6|112683.7|112658.7|112695.1|112670.1|112681.8|112656.8|24
1736235670000|2025-01-07 07:41:10|112683.1|112658.1|112695.7|112670.7|112698.5|112673.5|112680|112655|31
1736235680000|2025-01-07 07:41:20|112695.4|112670.4|112701.9|112676.9|112705.8|112680.8|112695.4|112670.4|24
1736235690000|2025-01-07 07:41:30|112699.6|112674.6|112707.1|112682.1|112709.3|112684.3|112698.4|112673.4|25
1736235700000|2025-01-07 07:41:40|112710.2|112685.2|112725.7|112700.7|112727.6|112702.6|112710.1|112685.1|31
1736235710000|2025-01-07 07:41:50|112724.4|112699.4|112719.7|112694.7|112724.4|112699.4|112713.4|112688.4|40
1736235720000|2025-01-07 07:42:00|112719.4|112694.4|112723.4|112698.4|112730.3|112705.3|112719.4|112694.4|26
1736235730000|2025-01-07 07:42:10|112724.4|112699.4|112707.3|112682.3|112730.7|112705.7|112707.3|112682.3|41
1736235740000|2025-01-07 07:42:20|112707.4|112682.4|112707.9|112682.9|112710.6|112685.6|112705.9|112680.9|19
1736235750000|2025-01-07 07:42:30|112710.3|112685.3|112705.9|112680.9|112710.3|112685.3|112701.6|112676.6|32
1736235760000|2025-01-07 07:42:40|112703.2|112678.2|112713.4|112663.4|112713.4|112683.3|112701.1|112660.3|24
1736235770000|2025-01-07 07:42:50|112714|112664|112713.1|112663.1|112716.8|112666.8|112709.4|112659.4|35
1736235780000|2025-01-07 07:43:00|112715.9|112665.9|112712.7|112662.7|112715.9|112665.9|112712.7|112662.7|22
1736235790000|2025-01-07 07:43:10|112712.1|112662.1|112711.6|112661.6|112714.8|112664.8|112706.5|112656.5|31
1736235800000|2025-01-07 07:43:20|112711.9|112661.9|112712.4|112662.4|112716.2|112666.2|112711.9|112661.9|10
1736235810000|2025-01-07 07:43:30|112713.5|112663.5|112720.3|112670.3|112721.1|112671.1|112713.5|112663.5|18
1736235820000|2025-01-07 07:43:40|112718.6|112668.6|112736.1|112686.1|112736.1|112686.1|112718.6|112668.6|29
1736235830000|2025-01-07 07:43:50|112735.6|112685.6|112721.4|112671.4|112735.6|112685.6|112717.7|112667.7|26
1736235840000|2025-01-07 07:44:00|112718.9|112668.9|112718.9|112668.9|112722.6|112672.6|112715.1|112665.1|16
1736235850000|2025-01-07 07:44:10|112719.2|112669.2|112717|112667|112719.6|112669.6|112714.6|112664.6|26
1736235860000|2025-01-07 07:44:20|112717.3|112667.3|112717.3|112667.3|112717.5|112667.5|112715.6|112665.6|15
1736235870000|2025-01-07 07:44:30|112717.2|112667.2|112717.3|112667.3|112720.4|112670.4|112715.1|112665.1|18
1736235880000|2025-01-07 07:44:40|112716.8|112666.8|112711.1|112661.1|112718.5|112668.5|112707.9|112657.9|38
1736235890000|2025-01-07 07:44:50|112708.8|112658.8|112698.4|112648.4|112715.5|112661.3|112666.7|112588|40
1736235900000|2025-01-07 07:45:00|112698.6|112648.6|112740.7|112715.7|112771.3|112724.1|112698.6|112618.2|61
1736235910000|2025-01-07 07:45:10|112737.2|112712.2|112736.6|112686.6|112755.4|112712.2|112730.3|112682.5|45
1736235920000|2025-01-07 07:45:20|112738.6|112688.6|112746.9|112696.9|112748.6|112698.6|112729|112679|54
1736235930000|2025-01-07 07:45:30|112754.8|112704.8|112762.9|112712.9|112766.8|112733.1|112749.7|112702.9|41
1736235940000|2025-01-07 07:45:40|112761.7|112711.7|112756.9|112706.9|112763.7|112713.7|112754.6|112704.6|27
1736235950000|2025-01-07 07:45:50|112757.3|112707.3|112767.7|112717.7|112768|112736.6|112754.4|112704.4|27
1736235960000|2025-01-07 07:46:00|112761|112711|112735.9|112685.9|112768.4|112718.4|112735.4|112685.4|41
1736235970000|2025-01-07 07:46:10|112737.5|112687.5|112738.9|112713.9|112749.6|112713.9|112731.9|112683.1|50
1736235980000|2025-01-07 07:46:20|112737.5|112712.5|112732.3|112707.3|112738.8|112713.8|112730.7|112705.7|44
1736235990000|2025-01-07 07:46:30|112732.1|112707.1|112735.4|112685.4|112745.6|112716.5|112727.3|112685.4|46
1736236000000|2025-01-07 07:46:40|112737.3|112687.3|112748.4|112698.4|112752.8|112702.8|112737.3|112687.3|31
1736236010000|2025-01-07 07:46:50|112748.2|112698.2|112770.7|112720.7|112770.7|112720.7|112747|112697|44
1736236020000|2025-01-07 07:47:00|112771.2|112721.2|112774.2|112724.2|112777.4|112727.4|112771.2|112721.2|35
1736236030000|2025-01-07 07:47:10|112773.8|112723.8|112769.4|112719.4|112775.7|112725.7|112769|112719|23
1736236040000|2025-01-07 07:47:20|112770.2|112720.2|112749.9|112699.9|112789.5|112739.5|112749.4|112699.4|31
1736236050000|2025-01-07 07:47:30|112751.4|112701.4|112743|112693|112751.6|112701.6|112727.1|112677.1|57
1736236060000|2025-01-07 07:47:40|112745.4|112695.4|112756.4|112706.4|112756.4|112706.4|112743.9|112693.9|38
1736236070000|2025-01-07 07:47:50|112757|112707|112756.5|112706.5|112758.1|112708.1|112754.7|112704.7|17
1736236080000|2025-01-07 07:48:00|112757.1|112707.1|112748.1|112698.1|112757.6|112707.6|112744|112694|30
1736236090000|2025-01-07 07:48:10|112748.6|112698.6|112774.6|112724.6|112777.5|112727.5|112748.6|112698.6|36
1736236100000|2025-01-07 07:48:20|112775.1|112725.1|112781.8|112731.8|112783|112733|112774|112724|24
1736236110000|2025-01-07 07:48:30|112780.4|112730.4|112788.9|112738.9|112792.3|112742.3|112780.3|112730.3|27
1736236120000|2025-01-07 07:48:40|112787.6|112737.6|112779.8|112729.8|112788.1|112738.1|112776.5|112726.5|32
1736236130000|2025-01-07 07:48:50|112780.1|112730.1|112780.8|112730.8|112781.6|112731.6|112774.6|112724.6|27
1736236140000|2025-01-07 07:49:00|112781|112731|112768.9|112718.9|112781.3|112731.3|112762.4|112712.4|22
1736236150000|2025-01-07 07:49:10|112771.1|112721.1|112782.4|112732.4|112785.9|112735.9|112771.1|112721.1|36
1736236160000|2025-01-07 07:49:20|112781.1|112731.1|112778.2|112728.2|112783.2|112733.2|112771.2|112721.2|19
1736236170000|2025-01-07 07:49:30|112776.5|112726.5|112756.7|112706.7|112777.7|112727.7|112743.7|112693.7|41
1736236180000|2025-01-07 07:49:40|112757.9|112707.9|112770.9|112720.9|112770.9|112720.9|112757.1|112707.1|27
1736236190000|2025-01-07 07:49:50|112772.7|112722.7|112778.2|112728.2|112778.7|112728.7|112766.4|112716.4|26
1736236200000|2025-01-07 07:50:00|112775.7|112725.7|112767.5|112742.5|112777.7|112743.5|112756.3|112724.8|24
1736236210000|2025-01-07 07:50:10|112767.6|112742.6|112766.7|112741.7|112767.9|112742.9|112764.1|112739.1|14
1736236220000|2025-01-07 07:50:20|112765.6|112740.6|112763.5|112738.5|112767.6|112742.6|112763.3|112738.3|25
1736236230000|2025-01-07 07:50:30|112762.4|112737.4|112753.2|112728.2|112762.4|112737.4|112747.1|112722.1|33
1736236240000|2025-01-07 07:50:40|112754.6|112729.6|112766.8|112716.8|112771|112731.8|112745.3|112716.8|18
1736236250000|2025-01-07 07:50:50|112768.8|112718.8|112772.9|112722.9|112773.3|112723.3|112766.9|112716.9|18
1736236260000|2025-01-07 07:51:00|112772.7|112722.7|112777.6|112727.6|112777.6|112727.6|112771.8|112721.8|14
1736236270000|2025-01-07 07:51:10|112777|112727|112755.8|112730.8|112777|112737.8|112755|112726|30
1736236280000|2025-01-07 07:51:20|112755.3|112730.3|112752.4|112727.4|112757.7|112732.7|112749.9|112724.9|19
1736236290000|2025-01-07 07:51:30|112752.9|112727.9|112749.2|112724.2|112758.5|112733.5|112744.4|112719.4|30
1736236300000|2025-01-07 07:51:40|112748.2|112723.2|112745.9|112720.9|112749.9|112724.9|112744.7|112719.7|24
1736236310000|2025-01-07 07:51:50|112743.1|112718.1|112721.9|112696.9|112744.9|112719.9|112720.3|112695.3|42
1736236320000|2025-01-07 07:52:00|112723|112698|112721.1|112696.1|112725.1|112700.1|112719.3|112694.3|28
1736236330000|2025-01-07 07:52:10|112723.1|112698.1|112725.5|112700.5|112725.8|112700.8|112710.5|112685.5|37
1736236340000|2025-01-07 07:52:20|112725.8|112700.8|112732.4|112707.4|112737.8|112712.8|112724.9|112699.9|31
1736236350000|2025-01-07 07:52:30|112732.5|112707.5|112730.4|112705.4|112733.8|112708.8|112726.4|112701.4|22
1736236360000|2025-01-07 07:52:40|112731|112706|112734.3|112709.3|112741.4|112716.4|112731|112706|21
1736236370000|2025-01-07 07:52:50|112734.8|112709.8|112713.4|112688.4|112735.6|112710.6|112713.4|112688.4|33
1736236380000|2025-01-07 07:53:00|112712.4|112687.4|112707.5|112682.5|112712.4|112687.4|112704.3|112679.3|18
1736236390000|2025-01-07 07:53:10|112708.4|112683.4|112703.9|112678.9|112708.5|112683.5|112701.4|112676.4|25
1736236400000|2025-01-07 07:53:20|112712.5|112687.5|112702.4|112677.4|112712.5|112687.5|112702.3|112677.3|32
1736236410000|2025-01-07 07:53:30|112702.7|112677.7|112700.8|112675.8|112704|112679|112699.4|112674.4|35
1736236420000|2025-01-07 07:53:40|112702.5|112677.5|112694.2|112669.2|112704.1|112679.1|112693|112668|38
1736236430000|2025-01-07 07:53:50|112693.6|112668.6|112688.7|112663.7|112694.1|112669.1|112688.2|112663.2|26
1736236440000|2025-01-07 07:54:00|112689.6|112664.6|112735.2|112710.2|112738.3|112713.3|112689.6|112664.6|57
1736236450000|2025-01-07 07:54:10|112735.1|112710.1|112736.1|112711.1|112737.9|112712.9|112734.3|112709.3|33
1736236460000|2025-01-07 07:54:20|112735.9|112710.9|112747|112722|112747|112722|112735.1|112710.1|46
1736236470000|2025-01-07 07:54:30|112745.5|112720.5|112748.6|112723.6|112748.6|112723.6|112737|112712|33
1736236480000|2025-01-07 07:54:40|112748.1|112723.1|112755.4|112730.4|112756.1|112731.1|112747.8|112722.8|39
1736236490000|2025-01-07 07:54:50|112755.9|112730.9|112764.2|112739.2|112765.3|112740.3|112751.4|112726.4|33
1736236500000|2025-01-07 07:55:00|112762.9|112737.9|112754|112729|112777.5|112752.5|112752.3|112727.3|39
1736236510000|2025-01-07 07:55:10|112755|112730|112790.1|112765.1|112792.8|112767.8|112753.4|112728.4|37
1736236520000|2025-01-07 07:55:20|112788.8|112763.8|112775.3|112750.3|112788.8|112763.8|112770.8|112745.8|30
1736236530000|2025-01-07 07:55:30|112774.4|112749.4|112763.5|112738.5|112778.8|112753.8|112762.8|112737.8|37
1736236540000|2025-01-07 07:55:40|112766.2|112741.2|112776|112751|112776|112751|112764.4|112739.4|26
1736236550000|2025-01-07 07:55:50|112777|112752|112777|112752|112777.5|112752.5|112772.7|112747.7|32
1736236560000|2025-01-07 07:56:00|112776.2|112751.2|112768.3|112743.3|112778.5|112753.5|112766.9|112741.9|24
1736236570000|2025-01-07 07:56:10|112768.2|112743.2|112769.9|112744.9|112770.1|112745.1|112763.2|112738.2|17
1736236580000|2025-01-07 07:56:20|112770|112745|112769.5|112744.5|112776|112751|112769.2|112744.2|35
1736236590000|2025-01-07 07:56:30|112770.4|112745.4|112771.1|112746.1|112773.2|112748.2|112765|112740|22
1736236600000|2025-01-07 07:56:40|112772.3|112747.3|112774.2|112749.2|112774.2|112749.2|112772.3|112747.3|11
1736236610000|2025-01-07 07:56:50|112774.3|112749.3|112766.7|112741.7|112775.3|112750.3|112766.2|112741.2|14
1736236620000|2025-01-07 07:57:00|112765.1|112740.1|112767|112742|112773.7|112748.7|112764.8|112739.8|22
1736236630000|2025-01-07 07:57:10|112767.1|112742.1|112762.6|112737.6|112767.2|112742.2|112760.3|112735.3|23
1736236640000|2025-01-07 07:57:20|112763.6|112738.6|112763.6|112738.6|112765.7|112740.7|112762.4|112737.4|28
1736236650000|2025-01-07 07:57:30|112764.2|112739.2|112765.8|112740.8|112766.8|112741.8|112763.9|112738.9|18
1736236660000|2025-01-07 07:57:40|112764.8|112739.8|112744.9|112719.9|112764.8|112739.8|112743.5|112718.5|15
1736236670000|2025-01-07 07:57:50|112744.1|112719.1|112740.1|112715.1|112749|112724|112736.3|112711.3|26
1736236680000|2025-01-07 07:58:00|112741|112716|112736.5|112711.5|112742.8|112717.8|112729.6|112704.6|31
1736236690000|2025-01-07 07:58:10|112736.8|112711.8|112736|112711|112739.2|112714.2|112730.2|112705.2|37
1736236700000|2025-01-07 07:58:20|112735.5|112710.5|112739.4|112714.4|112745.6|112720.6|112735.5|112710.5|40
1736236710000|2025-01-07 07:58:30|112739.3|112714.3|112728.4|112703.4|112740.6|112715.6|112728.4|112703.4|22
1736236720000|2025-01-07 07:58:40|112729.1|112704.1|112727.9|112702.9|112732|112707|112724.4|112699.4|23
1736236730000|2025-01-07 07:58:50|112726.7|112701.7|112718.5|112693.5|112726.7|112701.7|112718.3|112693.3|23
1736236740000|2025-01-07 07:59:00|112719.6|112694.6|112719.1|112694.1|112721.9|112696.9|112716.5|112691.5|19
1736236750000|2025-01-07 07:59:10|112720.2|112695.2|112726.1|112701.1|112727.2|112702.2|112719.8|112694.8|16
1736236760000|2025-01-07 07:59:20|112727|112702|112728.8|112703.8|112730.6|112705.6|112726|112701|21
1736236770000|2025-01-07 07:59:30|112727.4|112702.4|112738.9|112713.9|112740.7|112715.7|112727|112702|23
1736236780000|2025-01-07 07:59:40|112737.4|112712.4|112744.9|112719.9|112746.6|112721.6|112731.9|112706.9|28
1736236790000|2025-01-07 07:59:50|112744.3|112719.3|112728.2|112703.2|112744.3|112719.3|112725.5|112700.5|37
1736236800000|2025-01-07 08:00:00|112729.1|112704.1|112710.7|112685.7|112729.1|112704.1|112709.7|112684.7|37
1736236810000|2025-01-07 08:00:10|112709.5|112684.5|112709.4|112684.4|112715.4|112690.4|112701.4|112676.4|36
1736236820000|2025-01-07 08:00:20|112709|112684|112711.9|112686.9|112711.9|112686.9|112699.6|112674.6|33
1736236830000|2025-01-07 08:00:30|112712.8|112687.8|112712.7|112687.7|112713.1|112688.1|112696.8|112671.8|48
1736236840000|2025-01-07 08:00:40|112714.4|112689.4|112723.9|112698.9|112729.1|112704.1|112712.1|112687.1|44
1736236850000|2025-01-07 08:00:50|112725.5|112700.5|112716.8|112691.8|112730.3|112705.3|112711.6|112686.6|38
1736236860000|2025-01-07 08:01:00|112718.4|112693.4|112733.5|112708.5|112736.3|112711.3|112717.9|112692.9|49
1736236870000|2025-01-07 08:01:10|112733.1|112708.1|112739.6|112714.6|112745.1|112720.1|112733.1|112708.1|43
1736236880000|2025-01-07 08:01:20|112739.5|112714.5|112731.5|112706.5|112739.5|112714.5|112726.9|112701.9|38
1736236890000|2025-01-07 08:01:30|112730.4|112705.4|112736.4|112711.4|112736.5|112711.5|112725.3|112700.3|41
1736236900000|2025-01-07 08:01:40|112735.5|112710.5|112734.2|112709.2|112735.5|112710.5|112724.9|112699.9|39
1736236910000|2025-01-07 08:01:50|112733.3|112708.3|112724.7|112699.7|112733.3|112708.3|112720.5|112695.5|44
1736236920000|2025-01-07 08:02:00|112725.8|112700.8|112714.8|112689.8|112727.3|112702.3|112709.6|112684.6|36
1736236930000|2025-01-07 08:02:10|112715.3|112690.3|112711.4|112686.4|112716.5|112691.5|112708.5|112683.5|29
1736236940000|2025-01-07 08:02:20|112710.6|112685.6|112718.9|112693.9|112722|112697|112707.5|112682.5|28
1736236950000|2025-01-07 08:02:30|112720.2|112695.2|112713.3|112688.3|112730.6|112705.6|112710.2|112685.2|40
1736236960000|2025-01-07 08:02:40|112712|112687|112703.8|112678.8|112712.5|112687.5|112701|112676|26
1736236970000|2025-01-07 08:02:50|112703.6|112678.6|112701|112676|112704.2|112679.2|112699.5|112674.5|31
1736236980000|2025-01-07 08:03:00|112700|112675|112696.8|112671.8|112700|112675|112693.7|112668.7|34
1736236990000|2025-01-07 08:03:10|112697.7|112672.7|112692.8|112667.8|112700.7|112675.7|112691.9|112666.9|35
1736237000000|2025-01-07 08:03:20|112693.5|112668.5|112701.3|112676.3|112701.3|112676.3|112693.5|112668.5|22
1736237010000|2025-01-07 08:03:30|112702.3|112677.3|112696.4|112671.4|112703.2|112678.2|112686.4|112661.4|32
1736237020000|2025-01-07 08:03:40|112697.5|112672.5|112687.7|112662.7|112703.2|112678.2|112685.6|112660.6|43
1736237030000|2025-01-07 08:03:50|112689.3|112664.3|112688.9|112663.9|112689.3|112664.3|112684.8|112659.8|25
1736237040000|2025-01-07 08:04:00|112688.8|112663.8|112688.1|112663.1|112690.8|112665.8|112685.2|112660.2|23
1736237050000|2025-01-07 08:04:10|112686.6|112661.6|112681.4|112656.4|112688|112663|112680.2|112655.2|17
1736237060000|2025-01-07 08:04:20|112681.7|112656.7|112683.1|112658.1|112685.9|112660.9|112678.6|112653.6|22
1736237070000|2025-01-07 08:04:30|112680.9|112655.9|112683.2|112658.2|112687.7|112662.7|112679.9|112654.9|36
1736237080000|2025-01-07 08:04:40|112682.2|112657.2|112683.7|112658.7|112685.6|112660.6|112682.1|112657.1|18
1736237090000|2025-01-07 08:04:50|112682.5|112657.5|112680|112655|112684.4|112659.4|112678.7|112653.7|36
1736237100000|2025-01-07 08:05:00|112679.3|112654.3|112680.5|112655.5|112685.3|112660.3|112679.3|112654.3|23
1736237110000|2025-01-07 08:05:10|112680.2|112655.2|112685.4|112660.4|112685.6|112660.6|112679.7|112654.7|21
1736237120000|2025-01-07 08:05:20|112685.1|112660.1|112678.7|112653.7|112685.1|112660.1|112676|112651|18
1736237130000|2025-01-07 08:05:30|112678.5|112653.5|112704.1|112679.1|112707.9|112682.9|112676.7|112651.7|35
1736237140000|2025-01-07 08:05:40|112704.4|112679.4|112719.2|112694.2|112720.1|112695.1|112702.8|112677.8|38
1736237150000|2025-01-07 08:05:50|112719|112694|112725.3|112700.3|112725.5|112700.5|112716|112691|20
1736237160000|2025-01-07 08:06:00|112724.8|112699.8|112730.2|112705.2|112730.2|112705.2|112715.8|112690.8|31
1736237170000|2025-01-07 08:06:10|112729.8|112704.8|112744|112719|112751.2|112726.2|112729.8|112704.8|24
1736237180000|2025-01-07 08:06:20|112744.5|112719.5|112747.9|112722.9|112748.4|112723.4|112743.6|112718.6|18
1736237190000|2025-01-07 08:06:30|112749.8|112724.8|112750.2|112725.2|112750.2|112725.2|112744.6|112719.6|18
1736237200000|2025-01-07 08:06:40|112750.1|112725.1|112748|112723|112750.4|112725.4|112745.5|112720.5|34
1736237210000|2025-01-07 08:06:50|112749|112724|112745.6|112720.6|112753.8|112728.8|112742.7|112717.7|29
1736237220000|2025-01-07 08:07:00|112744.7|112719.7|112737.7|112712.7|112760.4|112735.4|112732.1|112707.1|50
1736237230000|2025-01-07 08:07:10|112737.4|112712.4|112737|112712|112755.5|112712.7|112727.2|112702.2|37
1736237240000|2025-01-07 08:07:20|112736.4|112711.4|112733.8|112708.8|112737.4|112712.4|112731.5|112706.5|26
1736237250000|2025-01-07 08:07:30|112733.3|112708.3|112730.5|112705.5|112738.2|112713.2|112722.5|112697.5|32
1736237260000|2025-01-07 08:07:40|112730.9|112705.9|112735.9|112710.9|112743.4|112718.4|112728.4|112703.4|51
1736237270000|2025-01-07 08:07:50|112734.9|112709.9|112744.8|112719.8|112748.4|112723.4|112733.8|112708.8|27
1736237280000|2025-01-07 08:08:00|112745.6|112720.6|112728.4|112703.4|112746.5|112721.5|112723.6|112698.6|42
1736237290000|2025-01-07 08:08:10|112724.4|112699.4|112729.4|112704.4|112729.4|112704.4|112721.4|112696.4|29
1736237300000|2025-01-07 08:08:20|112734.8|112709.8|112734.2|112709.2|112735.2|112710.2|112723.4|112698.4|40
1736237310000|2025-01-07 08:08:30|112734.4|112709.4|112738.5|112713.5|112740.9|112715.9|112732.9|112707.9|40
1736237320000|2025-01-07 08:08:40|112742|112717|112735.7|112710.7|112747.7|112722.7|112735.7|112710.7|28
1736237330000|2025-01-07 08:08:50|112734.9|112709.9|112733.2|112708.2|112735.8|112710.8|112731.3|112706.3|18
1736237340000|2025-01-07 08:09:00|112733.1|112708.1|112746.9|112721.9|112752.5|112727.5|112733.1|112708.1|35
1736237350000|2025-01-07 08:09:10|112747.5|112722.5|112748.3|112723.3|112751|112726|112745.2|112720.2|16
1736237360000|2025-01-07 08:09:20|112748.9|112723.9|112738.8|112713.8|112749.8|112724.8|112736.6|112711.6|33
1736237370000|2025-01-07 08:09:30|112739.8|112714.8|112758.2|112733.2|112759.7|112734.7|112739.3|112714.3|29
1736237380000|2025-01-07 08:09:40|112757.5|112732.5|112763.6|112738.6|112767.5|112742.5|112756.6|112731.6|33
1736237390000|2025-01-07 08:09:50|112762.1|112737.1|112765.8|112740.8|112769.3|112744.3|112758.2|112733.2|39
1736237400000|2025-01-07 08:10:00|112766.6|112741.6|112768.5|112743.5|112769|112744|112761.5|112736.5|33
1736237410000|2025-01-07 08:10:10|112766.5|112741.5|112780.7|112755.7|112780.7|112755.7|112766.3|112741.3|31
1736237420000|2025-01-07 08:10:20|112781.2|112756.2|112776.8|112751.8|112785.4|112760.4|112775.5|112750.5|26
1736237430000|2025-01-07 08:10:30|112777.3|112752.3|112771.6|112746.6|112778.6|112753.6|112771.2|112746.2|25
1736237440000|2025-01-07 08:10:40|112770.8|112745.8|112765.9|112740.9|112772.3|112747.3|112765|112740|26
1736237450000|2025-01-07 08:10:50|112768.4|112743.4|112766.5|112741.5|112768.4|112743.4|112765.8|112740.8|25
1736237460000|2025-01-07 08:11:00|112766.6|112741.6|112792.3|112767.3|112794|112769|112766.6|112741.6|32
1736237470000|2025-01-07 08:11:10|112791.2|112766.2|112781.5|112756.5|112793.6|112768.6|112771.8|112746.8|42
1736237480000|2025-01-07 08:11:20|112783.3|112758.3|112791.3|112766.3|112797.9|112772.9|112781.9|112756.9|29
1736237490000|2025-01-07 08:11:30|112791.5|112766.5|112785.5|112760.5|112792.5|112767.5|112783.3|112758.3|33
1736237500000|2025-01-07 08:11:40|112785.7|112760.7|112787.3|112762.3|112791.2|112766.2|112785.2|112760.2|27
1736237510000|2025-01-07 08:11:50|112787.9|112762.9|112777.7|112752.7|112793.1|112768.1|112775.7|112750.7|30
1736237520000|2025-01-07 08:12:00|112776.8|112751.8|112778.1|112753.1|112785.8|112760.8|112776.8|112751.8|30
1736237530000|2025-01-07 08:12:10|112778.7|112753.7|112767.1|112742.1|112780.6|112755.6|112758.8|112733.8|35
1736237540000|2025-01-07 08:12:20|112765.4|112740.4|112762.2|112737.2|112775.5|112750.5|112761.7|112736.7|37
1736237550000|2025-01-07 08:12:30|112761.4|112736.4|112765.4|112740.4|112776.1|112751.1|112761.4|112736.4|34
1736237560000|2025-01-07 08:12:40|112767.6|112742.6|112766.2|112741.2|112774.8|112749.8|112763.6|112738.6|34
1736237570000|2025-01-07 08:12:50|112767.2|112742.2|112767.8|112742.8|112769.4|112744.4|112765.9|112740.9|23
1736237580000|2025-01-07 08:13:00|112766.9|112741.9|112769.6|112744.6|112773.8|112748.8|112757.9|112732.9|32
1736237590000|2025-01-07 08:13:10|112770.7|112745.7|112771.9|112746.9|112778.9|112753.9|112770.7|112745.7|31
1736237600000|2025-01-07 08:13:20|112771.1|112746.1|112793.4|112768.4|112800.6|112775.6|112771.1|112746.1|42
1736237610000|2025-01-07 08:13:30|112792.7|112767.7|112794.2|112769.2|112795.2|112770.2|112792.7|112767.7|14
1736237620000|2025-01-07 08:13:40|112794.8|112769.8|112804.8|112779.8|112805.6|112780.6|112793.2|112768.2|28
1736237630000|2025-01-07 08:13:50|112805|112780|112816.2|112791.2|112818.1|112793.1|112804|112779|21
1736237640000|2025-01-07 08:14:00|112817.2|112792.2|112826.2|112801.2|112828.5|112803.5|112817.2|112792.2|41
1736237650000|2025-01-07 08:14:10|112826.7|112801.7|112837|112812|112837|112812|112825|112800|41
1736237660000|2025-01-07 08:14:20|112837.5|112812.5|112855.2|112830.2|112855.5|112830.5|112837.5|112812.5|31
1736237670000|2025-01-07 08:14:30|112854.4|112829.4|112855.6|112830.6|112857.4|112832.4|112849.9|112824.9|35
1736237680000|2025-01-07 08:14:40|112854.4|112829.4|112857.4|112832.4|112859.7|112834.7|112851.5|112826.5|41
1736237690000|2025-01-07 08:14:50|112859.6|112834.6|112860.6|112835.6|112865.2|112840.2|112857.8|112832.8|27
1736237700000|2025-01-07 08:15:00|112863.8|112838.8|112858.9|112833.9|112873.3|112848.3|112857.5|112832.5|41
1736237710000|2025-01-07 08:15:10|112858.1|112833.1|112846.9|112821.9|112863.1|112838.1|112846.9|112821.9|31
1736237720000|2025-01-07 08:15:20|112848.4|112823.4|112850|112825|112854.6|112829.6|112847.4|112822.4|19
1736237730000|2025-01-07 08:15:30|112849.4|112824.4|112846.6|112821.6|112858.7|112833.7|112844.1|112819.1|28
1736237740000|2025-01-07 08:15:40|112846.8|112821.8|112832.5|112807.5|112847.2|112822.2|112831.7|112806.7|33
1736237750000|2025-01-07 08:15:50|112832|112807|112829.5|112804.5|112834.1|112809.1|112827.2|112802.2|30
1736237760000|2025-01-07 08:16:00|112830.1|112805.1|112831.7|112806.7|112832.4|112807.4|112827.8|112802.8|28
1736237770000|2025-01-07 08:16:10|112830.6|112805.6|112837|112812|112837.3|112812.3|112828.6|112803.6|36
1736237780000|2025-01-07 08:16:20|112837.3|112812.3|112833.2|112808.2|112838.4|112813.4|112831.8|112806.8|12
1736237790000|2025-01-07 08:16:30|112832.7|112807.7|112818.7|112793.7|112832.7|112807.7|112813.8|112788.8|23
1736237800000|2025-01-07 08:16:40|112819.9|112794.9|112826|112801|112827.9|112802.9|112817.4|112792.4|25
1736237810000|2025-01-07 08:16:50|112825.1|112800.1|112819.7|112794.7|112830.5|112805.5|112818.2|112793.2|14
1736237820000|2025-01-07 08:17:00|112820.7|112795.7|112834.8|112809.8|112834.8|112809.8|112820.7|112795.7|36
1736237830000|2025-01-07 08:17:10|112833.7|112808.7|112841.8|112816.8|112844.7|112819.7|112833.6|112808.6|30
1736237840000|2025-01-07 08:17:20|112842.8|112817.8|112843.5|112818.5|112845.8|112820.8|112841.9|112816.9|20
1736237850000|2025-01-07 08:17:30|112843.6|112818.6|112833.5|112808.5|112844.8|112819.8|112833.5|112808.5|13
1736237860000|2025-01-07 08:17:40|112834.1|112809.1|112836.6|112811.6|112836.8|112811.8|112831.8|112806.8|22
1736237870000|2025-01-07 08:17:50|112835.7|112810.7|112843.1|112818.1|112844.4|112819.4|112834|112809|26
1736237880000|2025-01-07 08:18:00|112842.5|112817.5|112853|112828|112855.4|112830.4|112842.5|112817.5|14
1736237890000|2025-01-07 08:18:10|112851.7|112826.7|112867.3|112842.3|112868.4|112843.4|112851.7|112826.7|28
1736237900000|2025-01-07 08:18:20|112867.1|112842.1|112875.8|112850.8|112875.8|112850.8|112865.4|112840.4|29
1736237910000|2025-01-07 08:18:30|112874.9|112849.9|112874.9|112849.9|112876.9|112851.9|112871.5|112846.5|18
1736237920000|2025-01-07 08:18:40|112875.8|112850.8|112856|112831|112877.7|112852.7|112847|112822|27
1736237930000|2025-01-07 08:18:50|112856.1|112831.1|112857.7|112832.7|112859.8|112834.8|112855.3|112830.3|13
1736237940000|2025-01-07 08:19:00|112858.7|112833.7|112856.3|112831.3|112864.1|112839.1|112854.5|112829.5|23
1736237950000|2025-01-07 08:19:10|112855.6|112830.6|112846.1|112821.1|112855.6|112830.6|112837.3|112812.3|31
1736237960000|2025-01-07 08:19:20|112846.4|112821.4|112857.5|112832.5|112864|112839|112846.4|112821.4|26
1736237970000|2025-01-07 08:19:30|112858.3|112833.3|112873|112848|112873|112848|112858.3|112833.3|20
1736237980000|2025-01-07 08:19:40|112873.8|112848.8|112881|112831|112891.2|112848.8|112873.8|112830|30
1736237990000|2025-01-07 08:19:50|112881.9|112831.9|112887.3|112837.3|112890.2|112840.2|112881.9|112831.9|25
1736238000000|2025-01-07 08:20:00|112889|112839|112883.1|112858.1|112892.3|112861.4|112881.8|112838.8|23
1736238010000|2025-01-07 08:20:10|112884.4|112859.4|112894.8|112869.8|112900.1|112875.1|112881.3|112856.3|29
1736238020000|2025-01-07 08:20:20|112892.6|112867.6|112880.5|112855.5|112892.6|112867.6|112878.9|112853.9|23
1736238030000|2025-01-07 08:20:30|112880|112855|112873.3|112848.3|112881.3|112856.3|112871|112846|25
1736238040000|2025-01-07 08:20:40|112872.4|112847.4|112870.8|112845.8|112873.7|112848.7|112867.3|112842.3|25
1736238050000|2025-01-07 08:20:50|112870|112845|112851.3|112826.3|112870.5|112845.5|112851.3|112826.3|35
1736238060000|2025-01-07 08:21:00|112853.8|112828.8|112853|112828|112856.5|112831.5|112850.5|112825.5|16
1736238070000|2025-01-07 08:21:10|112851.7|112826.7|112861.3|112836.3|112865.1|112840.1|112847.6|112822.6|36
1736238080000|2025-01-07 08:21:20|112860.6|112835.6|112865|112840|112868.6|112843.6|112860|112835|17
1736238090000|2025-01-07 08:21:30|112865.2|112840.2|112861.1|112836.1|112871.9|112846.9|112859.6|112834.6|20
1736238100000|2025-01-07 08:21:40|112860|112835|112842.4|112817.4|112861.9|112836.9|112842.4|112817.4|22
1736238110000|2025-01-07 08:21:50|112842.8|112817.8|112838.8|112813.8|112842.8|112817.8|112838.2|112813.2|25
1736238120000|2025-01-07 08:22:00|112840.1|112815.1|112828.8|112803.8|112844.6|112819.6|112827.2|112802.2|54
1736238130000|2025-01-07 08:22:10|112829.6|112804.6|112828.8|112803.8|112830.4|112805.4|112827.8|112802.8|37
1736238140000|2025-01-07 08:22:20|112828.6|112803.6|112830.1|112805.1|112831.8|112806.8|112823|112798|33
1736238150000|2025-01-07 08:22:30|112829.5|112804.5|112823.1|112798.1|112829.5|112804.5|112818.8|112793.8|45
1736238160000|2025-01-07 08:22:40|112822.8|112797.8|112821.4|112796.4|112825.4|112800.4|112820.7|112795.7|44
1736238170000|2025-01-07 08:22:50|112821.2|112796.2|112832.3|112807.3|112833.2|112808.2|112819.6|112794.6|33
1736238180000|2025-01-07 08:23:00|112831.2|112806.2|112821.8|112796.8|112831.2|112806.2|112821.8|112796.8|18
1736238190000|2025-01-07 08:23:10|112822.4|112797.4|112821.3|112796.3|112828.7|112803.7|112821.3|112796.3|24
1736238200000|2025-01-07 08:23:20|112821.2|112796.2|112822.7|112797.7|112828.3|112803.3|112821|112796|36
1736238210000|2025-01-07 08:23:30|112823.5|112798.5|112825.6|112800.6|112827.6|112802.6|112821.1|112796.1|52
1736238220000|2025-01-07 08:23:40|112825.8|112800.8|112832.4|112807.4|112839.9|112814.9|112825.1|112800.1|44
1736238230000|2025-01-07 08:23:50|112832.6|112807.6|112826.8|112801.8|112832.6|112807.6|112823.4|112798.4|26
1736238240000|2025-01-07 08:24:00|112827.5|112802.5|112812.5|112787.5|112827.5|112802.5|112806.9|112781.9|27
1736238250000|2025-01-07 08:24:10|112811.7|112786.7|112817.9|112792.9|112823.2|112798.2|112811.7|112786.7|42
1736238260000|2025-01-07 08:24:20|112817.1|112792.1|112813.5|112788.5|112823.3|112798.3|112812.6|112787.6|43
1736238270000|2025-01-07 08:24:30|112813.1|112788.1|112812.8|112787.8|112814.2|112789.2|112808.5|112783.5|22
1736238280000|2025-01-07 08:24:40|112812.4|112787.4|112810.9|112785.9|112820.7|112795.7|112810.9|112785.9|26
1736238290000|2025-01-07 08:24:50|112811|112786|112822.7|112797.7|112825|112800|112810.6|112785.6|29
1736238300000|2025-01-07 08:25:00|112822|112797|112828.6|112803.6|112830.2|112805.2|112810.6|112785.6|21
1736238310000|2025-01-07 08:25:10|112828.5|112803.5|112827.9|112802.9|112828.5|112803.5|112826|112801|8
1736238320000|2025-01-07 08:25:20|112828|112803|112821.3|112796.3|112828|112803|112821.3|112796.3|18
1736238330000|2025-01-07 08:25:30|112821.4|112796.4|112829|112804|112829|112804|112820.4|112795.4|31
1736238340000|2025-01-07 08:25:40|112830.1|112805.1|112824.8|112799.8|112836.1|112811.1|112824.8|112799.8|31
1736238350000|2025-01-07 08:25:50|112822.8|112797.8|112824.9|112799.9|112825.9|112800.9|112822.4|112797.4|17
1736238360000|2025-01-07 08:26:00|112824.4|112799.4|112829|112804|112829|112804|112822.2|112797.2|22
1736238370000|2025-01-07 08:26:10|112829.9|112804.9|112839.5|112814.5|112839.5|112814.5|112829.9|112804.9|23
1736238380000|2025-01-07 08:26:20|112838.9|112813.9|112845.7|112820.7|112845.7|112820.7|112838.9|112813.9|11
1736238390000|2025-01-07 08:26:30|112846.4|112821.4|112839.8|112814.8|112849.3|112824.3|112836|112811|26
1736238400000|2025-01-07 08:26:40|112840.6|112815.6|112847.3|112822.3|112847.4|112822.4|112840.6|112815.6|17
1736238410000|2025-01-07 08:26:50|112847.8|112822.8|112846.2|112821.2|112848.6|112823.6|112846.1|112821.1|11
1736238420000|2025-01-07 08:27:00|112847.5|112822.5|112843.5|112818.5|112851.6|112826.6|112842.8|112817.8|22
1736238430000|2025-01-07 08:27:10|112844.5|112819.5|112850.4|112825.4|112856.2|112831.2|112843.7|112818.7|35
1736238440000|2025-01-07 08:27:20|112849.6|112824.6|112848.6|112823.6|112851.5|112826.5|112847.2|112822.2|22
1736238450000|2025-01-07 08:27:30|112851.6|112826.6|112850.9|112825.9|112851.6|112826.6|112849.6|112824.6|7
1736238460000|2025-01-07 08:27:40|112852.5|112827.5|112854.4|112829.4|112859.1|112834.1|112852.5|112827.5|10
1736238470000|2025-01-07 08:27:50|112854.8|112829.8|112850.5|112825.5|112854.8|112829.8|112850.5|112825.5|7
1736238480000|2025-01-07 08:28:00|112850|112825|112847.7|112822.7|112850.7|112825.7|112846.9|112821.9|15
1736238490000|2025-01-07 08:28:10|112848.6|112823.6|112874.4|112849.4|112876.9|112851.9|112848.6|112823.6|24
1736238500000|2025-01-07 08:28:20|112876.5|112851.5|112873|112848|112878.9|112853.9|112870.5|112845.5|23
1736238510000|2025-01-07 08:28:30|112874.2|112849.2|112865.4|112840.4|112874.2|112849.2|112860.1|112835.1|21
1736238520000|2025-01-07 08:28:40|112866.8|112841.8|112885.2|112835.2|112887|112853.7|112866.8|112835.2|29
1736238530000|2025-01-07 08:28:50|112885.5|112835.5|112892.1|112867.1|112892.6|112867.6|112873|112835.5|24
1736238540000|2025-01-07 08:29:00|112893|112868|112886.5|112861.5|112893|112868|112885.1|112860.1|22
1736238550000|2025-01-07 08:29:10|112886.7|112861.7|112891.7|112866.7|112896.4|112871.4|112885.2|112860.2|14
1736238560000|2025-01-07 08:29:20|112889.9|112864.9|112884.2|112859.2|112890.4|112865.4|112883.7|112858.7|29
1736238570000|2025-01-07 08:29:30|112886|112861|112871.3|112846.3|112886.4|112861.4|112869.8|112844.8|27
1736238580000|2025-01-07 08:29:40|112870.6|112845.6|112872|112847|112872.8|112847.8|112864.2|112839.2|31
1736238590000|2025-01-07 08:29:50|112872.7|112847.7|112869.4|112844.4|112875.4|112850.4|112867.3|112842.3|25
1736238600000|2025-01-07 08:30:00|112870.4|112845.4|112873|112848|112875.6|112850.6|112869.9|112844.9|23
1736238610000|2025-01-07 08:30:10|112872.5|112847.5|112879.6|112854.6|112882.7|112857.7|112866.7|112841.7|30
1736238620000|2025-01-07 08:30:20|112873.9|112848.9|112859.3|112834.3|112873.9|112848.9|112851.4|112826.4|44
1736238630000|2025-01-07 08:30:30|112858.6|112833.6|112845.2|112820.2|112859.6|112834.6|112844.4|112819.4|24
1736238640000|2025-01-07 08:30:40|112846.1|112821.1|112867.8|112842.8|112868.7|112843.7|112846.1|112821.1|34
1736238650000|2025-01-07 08:30:50|112870.3|112845.3|112865.3|112840.3|112872|112847|112862.3|112837.3|32
1736238660000|2025-01-07 08:31:00|112863.9|112838.9|112854.8|112829.8|112863.9|112838.9|112852.7|112827.7|35
1736238670000|2025-01-07 08:31:10|112853|112828|112852.5|112827.5|112855|112830|112849.7|112824.7|23
1736238680000|2025-01-07 08:31:20|112854.5|112829.5|112858.1|112808.1|112860.5|112829.9|112843.8|112806.2|23
1736238690000|2025-01-07 08:31:30|112859.2|112809.2|112873.5|112848.5|112873.9|112848.9|112852.3|112809.2|40
1736238700000|2025-01-07 08:31:40|112874.3|112849.3|112885.8|112860.8|112889.8|112864.8|112874.3|112849.3|36
1736238710000|2025-01-07 08:31:50|112884.5|112859.5|112884.1|112859.1|112888.9|112863.9|112882.5|112857.5|22
1736238720000|2025-01-07 08:32:00|112884.9|112859.9|112879.9|112854.9|112888.5|112863.5|112879|112854|37
1736238730000|2025-01-07 08:32:10|112879.1|112854.1|112886.5|112861.5|112887.7|112862.7|112879.1|112854.1|14
1736238740000|2025-01-07 08:32:20|112887.9|112862.9|112879.7|112854.7|112894.5|112869.5|112878.8|112853.8|18
1736238750000|2025-01-07 08:32:30|112880.4|112855.4|112875.2|112850.2|112881.9|112856.9|112875.2|112850.2|17
1736238760000|2025-01-07 08:32:40|112876.4|112851.4|112879|112829|112879.2|112851.4|112872.8|112822.8|29
1736238770000|2025-01-07 08:32:50|112879.1|112829.1|112885.3|112835.3|112887.9|112837.9|112876.6|112826.6|21
1736238780000|2025-01-07 08:33:00|112882.6|112832.6|112881.4|112831.4|112886.9|112836.9|112880.6|112830.6|20
1736238790000|2025-01-07 08:33:10|112882.4|112832.4|112882.5|112832.5|112890.5|112840.5|112881.5|112831.5|16
1736238800000|2025-01-07 08:33:20|112881.5|112831.5|112896.1|112846.1|112898|112859.6|112881.5|112831.5|28
1736238810000|2025-01-07 08:33:30|112895.6|112845.6|112902.5|112852.5|112907.8|112857.8|112895.6|112845.6|29
1736238820000|2025-01-07 08:33:40|112906.1|112856.1|112907.9|112857.9|112910.2|112860.2|112905.9|112855.9|24
1736238830000|2025-01-07 08:33:50|112907.3|112857.3|112908.2|112858.2|112911.3|112861.3|112903.9|112853.9|24
1736238840000|2025-01-07 08:34:00|112908.9|112858.9|112915.7|112865.7|112915.7|112865.7|112908.2|112858.2|18
1736238850000|2025-01-07 08:34:10|112914.6|112864.6|112909.4|112859.4|112916.6|112866.6|112907|112857|32
1736238860000|2025-01-07 08:34:20|112909.8|112859.8|112914.9|112864.9|112915.5|112865.5|112908.3|112858.3|35
1736238870000|2025-01-07 08:34:30|112914.3|112864.3|112907.7|112857.7|112914.9|112864.9|112900.3|112850.3|32
1736238880000|2025-01-07 08:34:40|112909|112859|112901.1|112851.1|112915.3|112865.3|112896.1|112846.1|37
1736238890000|2025-01-07 08:34:50|112899.4|112849.4|112883.1|112833.1|112901.1|112851.1|112882.5|112832.5|31
1736238900000|2025-01-07 08:35:00|112882.4|112832.4|112861.1|112811.1|112882.4|112832.4|112860.7|112810.7|36
1736238910000|2025-01-07 08:35:10|112861.2|112811.2|112864.6|112814.6|112867.6|112817.6|112860.5|112810.5|11
1736238920000|2025-01-07 08:35:20|112864.2|112814.2|112867.5|112842.5|112881.1|112844.5|112858|112808|40
1736238930000|2025-01-07 08:35:30|112867.4|112842.4|112872|112847|112872.6|112847.6|112866.1|112841.1|30
1736238940000|2025-01-07 08:35:40|112872.5|112847.5|112861.8|112836.8|112880.2|112855.2|112860.3|112835.3|28
1736238950000|2025-01-07 08:35:50|112861.6|112836.6|112873.5|112848.5|112876.8|112851.8|112861.6|112836.6|31
1736238960000|2025-01-07 08:36:00|112868.6|112843.6|112878.1|112853.1|112878.8|112853.8|112867.8|112842.8|17
1736238970000|2025-01-07 08:36:10|112879.1|112854.1|112876|112851|112879.1|112854.1|112871.3|112846.3|17
1736238980000|2025-01-07 08:36:20|112876.1|112851.1|112877.9|112852.9|112879.9|112854.9|112872.3|112847.3|18
1736238990000|2025-01-07 08:36:30|112877.3|112852.3|112880.9|112855.9|112883.1|112858.1|112875.6|112850.6|14
1736239000000|2025-01-07 08:36:40|112881.2|112856.2|112867.5|112842.5|112881.8|112856.8|112867.3|112842.3|15
1736239010000|2025-01-07 08:36:50|112868.1|112843.1|112865.2|112840.2|112869|112844|112863.5|112838.5|33
1736239020000|2025-01-07 08:37:00|112865.8|112840.8|112867.6|112842.6|112868.2|112843.2|112865.8|112840.8|19
1736239030000|2025-01-07 08:37:10|112868.5|112843.5|112869.9|112844.9|112872.4|112847.4|112868.5|112843.5|26
1736239040000|2025-01-07 08:37:20|112870.8|112845.8|112867.2|112842.2|112873.3|112848.3|112866.3|112841.3|31
1736239050000|2025-01-07 08:37:30|112867.6|112842.6|112874.8|112849.8|112876|112851|112867.6|112842.6|15
1736239060000|2025-01-07 08:37:40|112875.1|112850.1|112872.6|112847.6|112875.5|112850.5|112867.3|112842.3|29
1736239070000|2025-01-07 08:37:50|112873.1|112848.1|112872.9|112847.9|112876.9|112851.9|112871.9|112846.9|14
1736239080000|2025-01-07 08:38:00|112873.3|112848.3|112876.6|112851.6|112876.6|112851.6|112871.1|112846.1|14
1736239090000|2025-01-07 08:38:10|112876.7|112851.7|112884.4|112859.4|112890.7|112865.7|112876.7|112851.7|33
1736239100000|2025-01-07 08:38:20|112884.2|112859.2|112891.4|112866.4|112892.9|112867.9|112884.2|112859.2|20
1736239110000|2025-01-07 08:38:30|112891.1|112866.1|112879.2|112854.2|112891.1|112866.1|112876.8|112851.8|14
1736239120000|2025-01-07 08:38:40|112875.9|112850.9|112881.9|112856.9|112882.8|112857.8|112875.9|112850.9|21
1736239130000|2025-01-07 08:38:50|112880.6|112855.6|112870.4|112845.4|112880.6|112855.6|112870.4|112845.4|20
1736239140000|2025-01-07 08:39:00|112871|112846|112873.6|112848.6|112875.8|112850.8|112871|112846|18
1736239150000|2025-01-07 08:39:10|112873.5|112848.5|112874.4|112849.4|112874.4|112849.4|112872.9|112847.9|7
1736239160000|2025-01-07 08:39:20|112871.1|112846.1|112852.5|112827.5|112871.1|112846.1|112849.7|112824.7|29
1736239170000|2025-01-07 08:39:30|112851.5|112826.5|112866.3|112841.3|112870.3|112845.3|112851.5|112826.5|23
1736239180000|2025-01-07 08:39:40|112865.4|112840.4|112875.9|112850.9|112875.9|112850.9|112863.1|112838.1|29
1736239190000|2025-01-07 08:39:50|112875.8|112850.8|112875.5|112850.5|112876.3|112851.3|112872.6|112847.6|16
1736239200000|2025-01-07 08:40:00|112875.9|112850.9|112858.9|112833.9|112875.9|112850.9|112848.4|112823.4|25
1736239210000|2025-01-07 08:40:10|112859.3|112834.3|112858.7|112833.7|112860.9|112835.9|112854.7|112829.7|24
1736239220000|2025-01-07 08:40:20|112858.9|112833.9|112869.2|112844.2|112871.7|112846.7|112857.9|112832.9|21
1736239230000|2025-01-07 08:40:30|112870.7|112845.7|112879.4|112854.4|112880.4|112855.4|112867.2|112842.2|19
1736239240000|2025-01-07 08:40:40|112879.9|112854.9|112878.1|112853.1|112879.9|112854.9|112875.1|112850.1|14
1736239250000|2025-01-07 08:40:50|112879.1|112854.1|112876.8|112851.8|112885|112860|112875.4|112850.4|20
1736239260000|2025-01-07 08:41:00|112876|112851|112858.4|112833.4|112876|112851|112857.6|112832.6|15
1736239270000|2025-01-07 08:41:10|112859.1|112834.1|112853.9|112828.9|112860|112835|112853.7|112828.7|23
1736239280000|2025-01-07 08:41:20|112853.1|112828.1|112834.4|112809.4|112853.1|112828.1|112833.2|112808.2|36
1736239290000|2025-01-07 08:41:30|112835.4|112810.4|112828.9|112803.9|112835.4|112810.4|112828.9|112803.9|27
1736239300000|2025-01-07 08:41:40|112828.8|112803.8|112834.5|112809.5|112834.7|112809.7|112828.8|112803.8|16
1736239310000|2025-01-07 08:41:50|112833.4|112808.4|112832.3|112807.3|112833.8|112808.8|112832.3|112807.3|11
1736239320000|2025-01-07 08:42:00|112832.4|112807.4|112832.4|112807.4|112837.5|112812.5|112832|112807|15
1736239330000|2025-01-07 08:42:10|112832.5|112807.5|112847.6|112822.6|112847.6|112822.6|112832.5|112807.5|12
1736239340000|2025-01-07 08:42:20|112846.7|112821.7|112845.1|112820.1|112848.2|112823.2|112838.9|112813.9|38
1736239350000|2025-01-07 08:42:30|112844|112819|112843.9|112818.9|112844.2|112819.2|112838.7|112813.7|36
1736239360000|2025-01-07 08:42:40|112843|112818|112820.5|112795.5|112843|112818|112817.1|112792.1|39
1736239370000|2025-01-07 08:42:50|112821.7|112796.7|112831.1|112806.1|112831.6|112806.6|112818.3|112793.3|29
1736239380000|2025-01-07 08:43:00|112831.9|112806.9|112824.7|112799.7|112833.3|112808.3|112824.6|112799.6|11
1736239390000|2025-01-07 08:43:10|112823.2|112798.2|112805.5|112780.5|112823.2|112798.2|112804.2|112779.2|28
1736239400000|2025-01-07 08:43:20|112804.8|112779.8|112806|112781|112814.4|112789.4|112803|112778|27
1736239410000|2025-01-07 08:43:30|112806.2|112781.2|112810.2|112785.2|112811|112786|112805.4|112780.4|17
1736239420000|2025-01-07 08:43:40|112809.3|112784.3|112805|112780|112809.3|112784.3|112804.6|112779.6|28
1736239430000|2025-01-07 08:43:50|112805.7|112780.7|112790.5|112765.5|112806.8|112781.8|112789.2|112764.2|26
1736239440000|2025-01-07 08:44:00|112791.3|112766.3|112786.8|112761.8|112796.4|112771.4|112786.2|112761.2|17
1736239450000|2025-01-07 08:44:10|112787.5|112762.5|112761|112736|112789.3|112764.3|112760.1|112735.1|32
1736239460000|2025-01-07 08:44:20|112756.5|112731.5|112754.1|112729.1|112757.6|112732.6|112746.9|112721.9|25
1736239470000|2025-01-07 08:44:30|112753.5|112728.5|112752.5|112727.5|112760.3|112735.3|112752.1|112727.1|24
1736239480000|2025-01-07 08:44:40|112752.1|112727.1|112739.3|112714.3|112754.7|112729.7|112739.3|112714.3|29
1736239490000|2025-01-07 08:44:50|112738.4|112713.4|112729.8|112704.8|112742.3|112717.3|112729.8|112704.8|21
1736239500000|2025-01-07 08:45:00|112729.2|112704.2|112719.1|112694.1|112729.8|112704.8|112708|112683|32
1736239510000|2025-01-07 08:45:10|112718.3|112693.3|112716.1|112691.1|112718.3|112693.3|112716.1|112691.1|8
1736239520000|2025-01-07 08:45:20|112715|112690|112718.4|112693.4|112731.8|112706.8|112712.8|112687.8|35
1736239530000|2025-01-07 08:45:30|112718.9|112693.9|112717|112692|112720.1|112695.1|112717|112692|15
1736239540000|2025-01-07 08:45:40|112718.6|112693.6|112704.9|112679.9|112718.6|112693.6|112700.8|112675.8|30
1736239550000|2025-01-07 08:45:50|112704.8|112679.8|112701.8|112676.8|112705.4|112680.4|112699.1|112674.1|26
1736239560000|2025-01-07 08:46:00|112701|112676|112689.5|112664.5|112701|112676|112688.8|112663.8|23
1736239570000|2025-01-07 08:46:10|112688.3|112663.3|112682.9|112657.9|112689.7|112664.7|112682.2|112657.2|20
1736239580000|2025-01-07 08:46:20|112683.2|112658.2|112679.3|112654.3|112685.4|112660.4|112679.3|112654.3|22
1736239590000|2025-01-07 08:46:30|112679|112654|112683.4|112658.4|112684.8|112659.8|112677.9|112652.9|17
1736239600000|2025-01-07 08:46:40|112684.4|112659.4|112677.4|112652.4|112685.5|112660.5|112677.4|112652.4|12
1736239610000|2025-01-07 08:46:50|112677.7|112652.7|112674.5|112649.5|112679.7|112654.7|112672.8|112647.8|22
1736239620000|2025-01-07 08:47:00|112675.2|112650.2|112673.6|112648.6|112675.2|112650.2|112672|112647|21
1736239630000|2025-01-07 08:47:10|112673.1|112648.1|112668.7|112643.7|112674.9|112649.9|112667.7|112642.7|23
1736239640000|2025-01-07 08:47:20|112669.2|112644.2|112664.7|112639.7|112669.2|112644.2|112663.7|112638.7|25
1736239650000|2025-01-07 08:47:30|112664.8|112639.8|112664.9|112639.9|112664.9|112639.9|112662.6|112637.6|13
1736239660000|2025-01-07 08:47:40|112665.1|112640.1|112673.9|112648.9|112673.9|112648.9|112665.1|112640.1|23
1736239670000|2025-01-07 08:47:50|112674.3|112649.3|112666.4|112641.4|112676.5|112651.5|112664.7|112639.7|31
1736239680000|2025-01-07 08:48:00|112667.2|112642.2|112659.6|112634.6|112671.6|112646.6|112659.5|112634.5|36
1736239690000|2025-01-07 08:48:10|112657.2|112632.2|112645.8|112620.8|112659.7|112634.7|112645.8|112620.8|36
1736239700000|2025-01-07 08:48:20|112643|112618|112652.8|112627.8|112652.8|112627.8|112642.3|112617.3|22
1736239710000|2025-01-07 08:48:30|112653.5|112628.5|112642.7|112617.7|112653.5|112628.5|112639.4|112614.4|21
1736239720000|2025-01-07 08:48:40|112642.8|112617.8|112641.9|112616.9|112642.9|112617.9|112641.9|112616.9|4
1736239730000|2025-01-07 08:48:50|112641.6|112616.6|112635.8|112610.8|112642.1|112617.1|112635.8|112610.8|22
1736239740000|2025-01-07 08:49:00|112635.4|112610.4|112635.5|112610.5|112637.9|112612.9|112634.6|112609.6|11
1736239750000|2025-01-07 08:49:10|112634.6|112609.6|112637.3|112612.3|112637.9|112612.9|112634.6|112609.6|12
1736239760000|2025-01-07 08:49:20|112637.4|112612.4|112638.3|112613.3|112638.3|112613.3|112637.4|112612.4|3
1736239770000|2025-01-07 08:49:30|112632.4|112607.4|112638.2|112613.2|112638.4|112613.4|112624.6|112599.6|32
1736239780000|2025-01-07 08:49:40|112638.3|112613.3|112639.5|112614.5|112639.5|112614.5|112638.3|112613.3|2
1736239790000|2025-01-07 08:49:50|112639.6|112614.6|112642.5|112617.5|112644.7|112619.7|112639.3|112614.3|16
1736239800000|2025-01-07 08:50:00|112641|112616|112640|112615|112641.7|112616.7|112640|112615|6
1736239810000|2025-01-07 08:50:10|112635.4|112610.4|112644.1|112619.1|112647.7|112622.7|112635.4|112610.4|16
1736239820000|2025-01-07 08:50:20|112643.8|112618.8|112644.3|112619.3|112648.7|112623.7|112641.9|112616.9|15
1736239830000|2025-01-07 08:50:30|112645.8|112620.8|112640|112615|112649.8|112624.8|112640|112615|17
1736239840000|2025-01-07 08:50:40|112639.2|112614.2|112641.7|112616.7|112641.7|112616.7|112638.9|112613.9|9
1736239850000|2025-01-07 08:50:50|112640|112615|112658.7|112633.7|112661.2|112636.2|112631.3|112606.3|37
1736239860000|2025-01-07 08:51:00|112657.7|112632.7|112660.3|112635.3|112661.5|112636.5|112653.2|112628.2|17
1736239870000|2025-01-07 08:51:10|112659.8|112634.8|112670.4|112645.4|112671.9|112646.9|112659.8|112634.8|14
1736239880000|2025-01-07 08:51:20|112671.4|112646.4|112684.4|112659.4|112688.6|112663.6|112671.4|112646.4|30
1736239890000|2025-01-07 08:51:30|112683.4|112658.4|112680.2|112655.2|112684.8|112659.8|112677.1|112652.1|26
1736239900000|2025-01-07 08:51:40|112680.9|112655.9|112670.5|112645.5|112681.1|112656.1|112669.8|112644.8|14
1736239910000|2025-01-07 08:51:50|112670.3|112645.3|112672.6|112647.6|112674.8|112649.8|112668.3|112643.3|15
1736239920000|2025-01-07 08:52:00|112673.4|112648.4|112673.3|112648.3|112682.8|112657.8|112672.4|112647.4|14
1736239930000|2025-01-07 08:52:10|112672.6|112647.6|112671.1|112646.1|112672.6|112647.6|112669.7|112644.7|10
1736239940000|2025-01-07 08:52:20|112671.3|112646.3|112668|112643|112673.5|112648.5|112667.2|112642.2|13
1736239950000|2025-01-07 08:52:30|112669.5|112644.5|112661.9|112636.9|112671.1|112646.1|112661.1|112636.1|20
1736239960000|2025-01-07 08:52:40|112662.9|112637.9|112663.1|112638.1|112663.9|112638.9|112662.3|112637.3|7
1736239970000|2025-01-07 08:52:50|112663.2|112638.2|112664|112639|112664|112639|112658.3|112633.3|6
1736239980000|2025-01-07 08:53:00|112664.7|112639.7|112668.3|112643.3|112669.1|112644.1|112664.1|112639.1|26
1736239990000|2025-01-07 08:53:10|112669.2|112644.2|112671.2|112646.2|112676.2|112651.2|112669.2|112644.2|25
1736240000000|2025-01-07 08:53:20|112671.4|112646.4|112663.2|112638.2|112672.9|112647.9|112661.6|112636.6|21
1736240010000|2025-01-07 08:53:30|112662.6|112637.6|112662.5|112637.5|112663.6|112638.6|112660.7|112635.7|13
1736240020000|2025-01-07 08:53:40|112663.3|112638.3|112673.8|112648.8|112674.5|112649.5|112663.3|112638.3|26
1736240030000|2025-01-07 08:53:50|112674.6|112649.6|112651.7|112626.7|112674.6|112649.6|112651.3|112626.3|23
1736240040000|2025-01-07 08:54:00|112650.7|112625.7|112644.6|112619.6|112650.7|112625.7|112643.9|112618.9|34
1736240050000|2025-01-07 08:54:10|112644.5|112619.5|112650.8|112625.8|112651|112626|112644.2|112619.2|14
1736240060000|2025-01-07 08:54:20|112650.1|112625.1|112649|112624|112656.5|112631.5|112647.2|112622.2|29
1736240070000|2025-01-07 08:54:30|112649.1|112624.1|112655.9|112630.9|112656.7|112631.7|112648.3|112623.3|19
1736240080000|2025-01-07 08:54:40|112654|112629|112646.1|112621.1|112656.6|112631.6|112644.8|112619.8|19
1736240090000|2025-01-07 08:54:50|112644.1|112619.1|112647.9|112622.9|112647.9|112622.9|112643.3|112618.3|10
1736240100000|2025-01-07 08:55:00|112647.2|112622.2|112654.4|112629.4|112658.8|112633.8|112643.8|112618.8|28
1736240110000|2025-01-07 08:55:10|112653.6|112628.6|112665.7|112640.7|112666.1|112641.1|112652.3|112627.3|19
1736240120000|2025-01-07 08:55:20|112666.8|112641.8|112660.8|112635.8|112666.8|112641.8|112656.6|112631.6|17
1736240130000|2025-01-07 08:55:30|112661.6|112636.6|112665.2|112640.2|112668.7|112643.7|112657.3|112632.3|22
1736240140000|2025-01-07 08:55:40|112666|112641|112664.4|112639.4|112666.7|112641.7|112662|112637|18
1736240150000|2025-01-07 08:55:50|112663|112638|112658|112633|112663|112638|112653.8|112628.8|26
1736240160000|2025-01-07 08:56:00|112659.9|112634.9|112659.3|112634.3|112660.5|112635.5|112658|112633|12
1736240170000|2025-01-07 08:56:10|112660.2|112635.2|112654.2|112629.2|112666|112641|112654.2|112629.2|16
1736240180000|2025-01-07 08:56:20|112653.6|112628.6|112665.7|112640.7|112667.8|112642.8|112653.6|112628.6|16
1736240190000|2025-01-07 08:56:30|112664.6|112639.6|112667.7|112642.7|112667.8|112642.8|112663.8|112638.8|7
1736240200000|2025-01-07 08:56:40|112664.1|112639.1|112664.5|112639.5|112665.2|112640.2|112663|112638|10
1736240210000|2025-01-07 08:56:50|112664.7|112639.7|112661.8|112636.8|112669.8|112644.8|112661.2|112636.2|13
1736240220000|2025-01-07 08:57:00|112663.3|112638.3|112665.5|112640.5|112665.5|112640.5|112662.2|112637.2|19
1736240230000|2025-01-07 08:57:10|112664.5|112639.5|112666.8|112641.8|112669.6|112644.6|112662.5|112637.5|11
1736240240000|2025-01-07 08:57:20|112665.8|112640.8|112659.8|112634.8|112665.8|112640.8|112656.9|112631.9|15
1736240250000|2025-01-07 08:57:30|112659.2|112634.2|112658.4|112633.4|112659.4|112634.4|112656.8|112631.8|8
1736240260000|2025-01-07 08:57:40|112659.8|112634.8|112659.7|112634.7|112661.7|112636.7|112653.6|112628.6|16
1736240270000|2025-01-07 08:57:50|112657|112632|112652.7|112627.7|112659.4|112634.4|112651.8|112626.8|19
1736240280000|2025-01-07 08:58:00|112651.5|112626.5|112628.9|112603.9|112652.9|112627.9|112621.7|112596.7|30
1736240290000|2025-01-07 08:58:10|112628.4|112603.4|112624.7|112599.7|112628.4|112603.4|112619.9|112594.9|28
1736240300000|2025-01-07 08:58:20|112624.5|112599.5|112621.2|112596.2|112629.9|112604.9|112621.2|112596.2|17
1736240310000|2025-01-07 08:58:30|112622.5|112597.5|112628.2|112603.2|112631.3|112606.3|112622.5|112597.5|16
1736240320000|2025-01-07 08:58:40|112627.4|112602.4|112621.5|112596.5|112628.3|112603.3|112614.7|112589.7|26
1736240330000|2025-01-07 08:58:50|112621.6|112596.6|112628.5|112603.5|112628.5|112603.5|112621.6|112596.6|14
1736240340000|2025-01-07 08:59:00|112634|112609|112634.8|112609.8|112649.6|112618.1|112631.3|112596|34
1736240350000|2025-01-07 08:59:10|112636|112611|112632.1|112607.1|112644.7|112619.7|112632.1|112607.1|29
1736240360000|2025-01-07 08:59:20|112631.5|112606.5|112622.1|112597.1|112633.5|112608.5|112617.7|112592.7|35
1736240370000|2025-01-07 08:59:30|112623.2|112598.2|112615.6|112590.6|112623.2|112598.2|112610.1|112585.1|22
1736240380000|2025-01-07 08:59:40|112613.8|112588.8|112591.1|112566.1|112617.6|112592.6|112591.1|112555.4|46
1736240390000|2025-01-07 08:59:50|112598|112548|112609.2|112559.2|112612.9|112562.9|112597.7|112547.7|26
1736240400000|2025-01-07 09:00:00|112600.7|112550.7|112565.9|112515.9|112600.7|112550.7|112559.9|112509.9|41
1736240410000|2025-01-07 09:00:10|112564.6|112514.6|112545.4|112520.4|112569.8|112528.1|112538.1|112500|51
1736240420000|2025-01-07 09:00:20|112547.6|112522.6|112569.2|112544.2|112570.3|112545.3|112542.5|112517.5|36
1736240430000|2025-01-07 09:00:30|112569.3|112544.3|112586.5|112561.5|112588.5|112563.5|112569.3|112544.3|32
1736240440000|2025-01-07 09:00:40|112587.1|112562.1|112608|112558|112612.1|112562.3|112587.1|112539.1|44
1736240450000|2025-01-07 09:00:50|112609.3|112559.3|112603.1|112553.1|112609.3|112559.3|112597.4|112547.4|36
1736240460000|2025-01-07 09:01:00|112603|112553|112615|112565|112615.7|112565.7|112603|112553|21
1736240470000|2025-01-07 09:01:10|112614.6|112564.6|112583.5|112558.5|112614.6|112566.9|112581.8|112556.8|40
1736240480000|2025-01-07 09:01:20|112582.6|112557.6|112570.9|112545.9|112582.6|112557.6|112566.7|112541.7|29
1736240490000|2025-01-07 09:01:30|112570.6|112545.6|112566.8|112541.8|112571.6|112546.6|112564.8|112539.8|19
1736240500000|2025-01-07 09:01:40|112567.6|112542.6|112570.4|112545.4|112570.7|112545.7|112567.2|112542.2|13
1736240510000|2025-01-07 09:01:50|112570.1|112545.1|112568.7|112543.7|112574.9|112549.9|112567.4|112542.4|22
1736240520000|2025-01-07 09:02:00|112568|112543|112565.5|112540.5|112569.2|112544.2|112561.3|112536.3|31
1736240530000|2025-01-07 09:02:10|112566.5|112541.5|112562.4|112537.4|112567.2|112542.2|112562|112537|21
1736240540000|2025-01-07 09:02:20|112563.3|112538.3|112553.3|112528.3|112565|112540|112548.1|112523.1|41
1736240550000|2025-01-07 09:02:30|112552.4|112527.4|112547.7|112522.7|112557.7|112532.7|112545.9|112520.9|35
1736240560000|2025-01-07 09:02:40|112548.5|112523.5|112551.3|112526.3|112567.2|112542.2|112548.5|112523.5|34
1736240570000|2025-01-07 09:02:50|112551.2|112526.2|112559.9|112534.9|112560.7|112535.7|112548|112523|25
1736240580000|2025-01-07 09:03:00|112558.7|112533.7|112555|112530|112559.8|112534.8|112550.7|112525.7|22
1736240590000|2025-01-07 09:03:10|112557.1|112532.1|112552.8|112527.8|112565.7|112540.7|112550.4|112525.4|32
1736240600000|2025-01-07 09:03:20|112551.6|112526.6|112547.2|112522.2|112552.8|112527.8|112532|112507|40
1736240610000|2025-01-07 09:03:30|112548.2|112523.2|112541.2|112516.2|112551.1|112526.1|112539.7|112514.7|39
1736240620000|2025-01-07 09:03:40|112541|112516|112542.4|112517.4|112545.1|112520.1|112541|112516|22
1736240630000|2025-01-07 09:03:50|112541.5|112516.5|112540.8|112515.8|112543.3|112518.3|112534.1|112509.1|24
1736240640000|2025-01-07 09:04:00|112541.4|112516.4|112538.9|112513.9|112543.8|112518.8|112535.1|112510.1|29
1736240650000|2025-01-07 09:04:10|112537.5|112512.5|112529.6|112504.6|112539.4|112514.4|112525.9|112500.9|24
1736240660000|2025-01-07 09:04:20|112528.6|112503.6|112542.3|112517.3|112542.3|112517.3|112525.3|112500.3|32
1736240670000|2025-01-07 09:04:30|112541.5|112516.5|112535.3|112510.3|112549.8|112524.8|112533.9|112508.9|26
1736240680000|2025-01-07 09:04:40|112534.5|112509.5|112524.9|112499.9|112534.5|112509.5|112519.3|112494.3|29
1736240690000|2025-01-07 09:04:50|112525.4|112500.4|112520|112495|112528.8|112503.8|112517.2|112492.2|31
1736240700000|2025-01-07 09:05:00|112521.1|112496.1|112520.4|112495.4|112521.2|112496.2|112513.7|112488.7|33
1736240710000|2025-01-07 09:05:10|112519.8|112494.8|112518.7|112493.7|112521.2|112496.2|112517.2|112492.2|31
1736240720000|2025-01-07 09:05:20|112520.1|112495.1|112499.9|112474.9|112520.1|112495.1|112498.3|112473.3|40
1736240730000|2025-01-07 09:05:30|112499.1|112474.1|112503.1|112478.1|112506.7|112481.7|112499.1|112474.1|26
1736240740000|2025-01-07 09:05:40|112502.3|112477.3|112504.5|112479.5|112504.9|112479.9|112496.6|112471.6|36
1736240750000|2025-01-07 09:05:50|112505.4|112480.4|112513.4|112488.4|112515.2|112490.2|112504.7|112479.7|18
1736240760000|2025-01-07 09:06:00|112511.9|112486.9|112505|112480|112513.5|112488.5|112505|112480|34
1736240770000|2025-01-07 09:06:10|112504|112479|112498.7|112473.7|112504.7|112479.7|112497.5|112472.5|19
1736240780000|2025-01-07 09:06:20|112501.7|112476.7|112520.8|112495.8|112522.5|112497.5|112501.1|112476.1|32
1736240790000|2025-01-07 09:06:30|112521.2|112496.2|112527.8|112502.8|112533.4|112508.4|112519.3|112494.3|30
1736240800000|2025-01-07 09:06:40|112526.7|112501.7|112526.8|112501.8|112528.8|112503.8|112521.8|112496.8|38
1736240810000|2025-01-07 09:06:50|112526.5|112501.5|112537.9|112512.9|112541.5|112516.5|112526.2|112501.2|25
1736240820000|2025-01-07 09:07:00|112538.2|112513.2|112540.7|112515.7|112541.4|112516.4|112533.9|112508.9|24
1736240830000|2025-01-07 09:07:10|112541.5|112516.5|112542.8|112517.8|112550.1|112525.1|112536.3|112511.3|33
1736240840000|2025-01-07 09:07:20|112543.1|112518.1|112542.6|112517.6|112544.2|112519.2|112541.4|112516.4|16
1736240850000|2025-01-07 09:07:30|112543.4|112518.4|112566.2|112541.2|112566.2|112541.2|112543.4|112518.4|26
1736240860000|2025-01-07 09:07:40|112565.5|112540.5|112568|112543|112568|112543|112561.7|112536.7|17
1736240870000|2025-01-07 09:07:50|112568.9|112543.9|112560.2|112535.2|112570.8|112545.8|112560.2|112535.2|23
1736240880000|2025-01-07 09:08:00|112561.2|112536.2|112554.4|112529.4|112561.8|112536.8|112549.4|112524.4|41
1736240890000|2025-01-07 09:08:10|112555.2|112530.2|112557.8|112532.8|112562.5|112537.5|112553|112528|37
1736240900000|2025-01-07 09:08:20|112558.2|112533.2|112559.1|112534.1|112560.7|112535.7|112551.4|112526.4|41
1736240910000|2025-01-07 09:08:30|112559|112534|112575.2|112550.2|112576.1|112551.1|112558.7|112533.7|41
1736240920000|2025-01-07 09:08:40|112576|112551|112580.7|112555.7|112581.3|112556.3|112568.4|112543.4|38
1736240930000|2025-01-07 09:08:50|112581.5|112556.5|112607|112557|112607|112576.8|112581.5|112554.4|36
1736240940000|2025-01-07 09:09:00|112610.2|112560.2|112628.5|112578.5|112633.8|112596.5|112604.5|112560.2|33
1736240950000|2025-01-07 09:09:10|112619.5|112594.5|112610.2|112585.2|112619.7|112594.7|112601.9|112576.9|40
1736240960000|2025-01-07 09:09:20|112610.4|112585.4|112601.2|112576.2|112610.4|112585.4|112593.4|112568.4|27
1736240970000|2025-01-07 09:09:30|112602.2|112577.2|112607.8|112582.8|112608.9|112583.9|112598.8|112573.8|35
1736240980000|2025-01-07 09:09:40|112606.9|112581.9|112606.3|112581.3|112612.9|112587.9|112604.5|112579.5|32
1736240990000|2025-01-07 09:09:50|112605.9|112580.9|112606.4|112581.4|112613.1|112588.1|112605.9|112580.9|23
1736241000000|2025-01-07 09:10:00|112606.7|112581.7|112610.2|112585.2|112614.7|112589.7|112606.2|112581.2|24
1736241010000|2025-01-07 09:10:10|112611.2|112586.2|112610.8|112585.8|112622.8|112597.8|112609.1|112584.1|22
1736241020000|2025-01-07 09:10:20|112612.1|112587.1|112616|112591|112620.5|112595.5|112609.8|112584.8|35
1736241030000|2025-01-07 09:10:30|112617.2|112592.2|112597.4|112572.4|112617.2|112592.2|112597.1|112572.1|23
1736241040000|2025-01-07 09:10:40|112599.1|112574.1|112594.5|112569.5|112599.1|112574.1|112586.8|112561.8|28
1736241050000|2025-01-07 09:10:50|112594|112569|112605|112580|112610|112585|112594|112569|33
1736241060000|2025-01-07 09:11:00|112602.3|112577.3|112607.6|112582.6|112610.2|112585.2|112601.7|112576.7|24
1736241070000|2025-01-07 09:11:10|112606.8|112581.8|112612.5|112587.5|112612.5|112587.5|112604.1|112579.1|14
1736241080000|2025-01-07 09:11:20|112616.8|112591.8|112616.7|112591.7|112623|112598|112613.2|112588.2|16
1736241090000|2025-01-07 09:11:30|112616.6|112591.6|112625.4|112600.4|112627.1|112602.1|112614.9|112589.9|16
1736241100000|2025-01-07 09:11:40|112625|112600|112623|112598|112631.7|112606.7|112621.4|112596.4|34
1736241110000|2025-01-07 09:11:50|112621.5|112596.5|112621.1|112596.1|112629.9|112604.9|112621.1|112596.1|25
1736241120000|2025-01-07 09:12:00|112621.8|112596.8|112621.6|112596.6|112625.5|112600.5|112620.1|112595.1|17
1736241130000|2025-01-07 09:12:10|112622.4|112597.4|112623.2|112598.2|112628|112603|112622.4|112597.4|21
1736241140000|2025-01-07 09:12:20|112625|112600|112634.2|112609.2|112635.1|112610.1|112625|112600|20
1736241150000|2025-01-07 09:12:30|112634|112609|112645.1|112620.1|112649.5|112624.5|112634|112609|34
1736241160000|2025-01-07 09:12:40|112645.6|112620.6|112648.2|112623.2|112652.2|112627.2|112640.3|112615.3|47
1736241170000|2025-01-07 09:12:50|112648.8|112623.8|112645.8|112620.8|112651.1|112626.1|112644.8|112619.8|32
1736241180000|2025-01-07 09:13:00|112646.4|112621.4|112626.5|112601.5|112646.5|112621.5|112626.5|112601.5|39
1736241190000|2025-01-07 09:13:10|112629.9|112604.9|112651.8|112626.8|112651.8|112626.8|112629.1|112604.1|25
1736241200000|2025-01-07 09:13:20|112658.9|112633.9|112665.3|112640.3|112667.6|112642.6|112658.9|112633.9|30
1736241210000|2025-01-07 09:13:30|112659.6|112634.6|112658.7|112633.7|112662.2|112637.2|112658.7|112633.7|22
1736241220000|2025-01-07 09:13:40|112658.5|112633.5|112659.5|112634.5|112659.5|112634.5|112656.3|112631.3|15
1736241230000|2025-01-07 09:13:50|112659.9|112634.9|112658.5|112633.5|112659.9|112634.9|112650.1|112625.1|23
1736241240000|2025-01-07 09:14:00|112658.4|112633.4|112667.1|112642.1|112668.8|112643.8|112658.4|112633.4|15
1736241250000|2025-01-07 09:14:10|112666.6|112641.6|112669.4|112644.4|112669.9|112644.9|112664.8|112639.8|9
1736241260000|2025-01-07 09:14:20|112668.5|112643.5|112661.5|112636.5|112674.2|112649.2|112661.1|112636.1|40
1736241270000|2025-01-07 09:14:30|112660.5|112635.5|112664|112639|112664.6|112639.6|112659.6|112634.6|18
1736241280000|2025-01-07 09:14:40|112663.5|112638.5|112658|112633|112664.7|112639.7|112657.8|112632.8|22
1736241290000|2025-01-07 09:14:50|112657.6|112632.6|112657.3|112632.3|112659.5|112634.5|112655.1|112630.1|30
1736241300000|2025-01-07 09:15:00|112659.6|112634.6|112678.3|112653.3|112679|112654|112659.6|112634.6|26
1736241310000|2025-01-07 09:15:10|112678|112653|112674.7|112649.7|112679|112654|112672.5|112647.5|28
1736241320000|2025-01-07 09:15:20|112674.2|112649.2|112666.3|112641.3|112676.7|112651.7|112665.1|112640.1|35
1736241330000|2025-01-07 09:15:30|112667.8|112642.8|112650.2|112625.2|112670.7|112645.7|112650.2|112625.2|28
1736241340000|2025-01-07 09:15:40|112651.1|112626.1|112658.1|112633.1|112658.3|112633.3|112651.1|112626.1|22
1736241350000|2025-01-07 09:15:50|112658.2|112633.2|112657.4|112632.4|112661.6|112636.6|112657|112632|25
1736241360000|2025-01-07 09:16:00|112658.4|112633.4|112669.7|112644.7|112669.7|112644.7|112658.4|112633.4|12
1736241370000|2025-01-07 09:16:10|112678.8|112653.8|112671.8|112646.8|112680.1|112655.1|112671.2|112646.2|32
1736241380000|2025-01-07 09:16:20|112671.5|112646.5|112671.2|112646.2|112673.2|112648.2|112669.9|112644.9|23
1736241390000|2025-01-07 09:16:30|112670.5|112645.5|112671.7|112646.7|112671.7|112646.7|112670.1|112645.1|8
1736241400000|2025-01-07 09:16:40|112672.6|112647.6|112676|112651|112678.5|112653.5|112671.9|112646.9|15
1736241410000|2025-01-07 09:16:50|112673.6|112648.6|112683.1|112658.1|112684|112659|112673.6|112648.6|14
1736241420000|2025-01-07 09:17:00|112683.9|112658.9|112681.9|112656.9|112692.9|112667.9|112681.9|112656.9|27
1736241430000|2025-01-07 09:17:10|112681.7|112656.7|112679|112654|112681.7|112656.7|112675|112650|14
1736241440000|2025-01-07 09:17:20|112679.2|112654.2|112683.3|112658.3|112685.7|112660.7|112679.2|112654.2|23
1736241450000|2025-01-07 09:17:30|112683.6|112658.6|112680.9|112655.9|112683.6|112658.6|112679.4|112654.4|17
1736241460000|2025-01-07 09:17:40|112681.5|112656.5|112679.8|112654.8|112684.1|112659.1|112679.8|112654.8|20
1736241470000|2025-01-07 09:17:50|112680.7|112655.7|112680.9|112655.9|112683.6|112658.6|112680.7|112655.7|21
1736241480000|2025-01-07 09:18:00|112680.1|112655.1|112688.5|112663.5|112689|112664|112680.1|112655.1|19
1736241490000|2025-01-07 09:18:10|112689|112664|112690.9|112665.9|112690.9|112665.9|112687.8|112662.8|15
1736241500000|2025-01-07 09:18:20|112692.9|112667.9|112691.3|112666.3|112692.9|112667.9|112690.1|112665.1|11
1736241510000|2025-01-07 09:18:30|112690.5|112665.5|112690.7|112665.7|112692.7|112667.7|112688.7|112663.7|22
1736241520000|2025-01-07 09:18:40|112690.6|112665.6|112689.1|112664.1|112690.6|112665.6|112687.9|112662.9|17
1736241530000|2025-01-07 09:18:50|112688.6|112663.6|112688.6|112663.6|112690.8|112665.8|112688.5|112663.5|19
1736241540000|2025-01-07 09:19:00|112689.4|112664.4|112687|112662|112690.3|112665.3|112685.4|112660.4|20
1736241550000|2025-01-07 09:19:10|112686.1|112661.1|112687.4|112662.4|112690|112665|112682.9|112657.9|29
1736241560000|2025-01-07 09:19:20|112688|112663|112687.9|112662.9|112688|112663|112686.7|112661.7|6
1736241570000|2025-01-07 09:19:30|112687.1|112662.1|112688.6|112663.6|112690.5|112665.5|112683.7|112658.7|31
1736241580000|2025-01-07 09:19:40|112689.8|112664.8|112707|112682|112707.7|112682.7|112687.2|112662.2|38
1736241590000|2025-01-07 09:19:50|112708.1|112683.1|112710.5|112685.5|112715.7|112690.7|112696.1|112671.1|40
1736241600000|2025-01-07 09:20:00|112711.2|112686.2|112720.9|112695.9|112724.9|112699.9|112711.2|112686.2|23
1736241610000|2025-01-07 09:20:10|112719.6|112694.6|112718.8|112693.8|112723.7|112698.7|112717.4|112692.4|32
1736241620000|2025-01-07 09:20:20|112717.8|112692.8|112711.3|112686.3|112718|112693|112696.8|112671.8|26
1736241630000|2025-01-07 09:20:30|112711.7|112686.7|112703.3|112678.3|112717.6|112692.6|112694.6|112669.6|27
1736241640000|2025-01-07 09:20:40|112705.2|112680.2|112696.4|112671.4|112707.4|112682.4|112696.4|112671.4|18
1736241650000|2025-01-07 09:20:50|112696.2|112671.2|112688.1|112663.1|112696.2|112671.2|112686.8|112661.8|21
1736241660000|2025-01-07 09:21:00|112689.6|112664.6|112693.3|112668.3|112694.3|112669.3|112686.8|112661.8|29
1736241670000|2025-01-07 09:21:10|112691.7|112666.7|112691.4|112666.4|112693.8|112668.8|112689.5|112664.5|12
1736241680000|2025-01-07 09:21:20|112691.5|112666.5|112697.5|112672.5|112701.5|112676.5|112691.5|112666.5|22
1736241690000|2025-01-07 09:21:30|112697.4|112672.4|112690.9|112665.9|112697.4|112672.4|112689.9|112664.9|19
1736241700000|2025-01-07 09:21:40|112690.6|112665.6|112691.7|112666.7|112694.7|112669.7|112690|112665|14
1736241710000|2025-01-07 09:21:50|112691.5|112666.5|112693|112668|112697.8|112672.8|112690.2|112665.2|27
1736241720000|2025-01-07 09:22:00|112693.9|112668.9|112692.3|112667.3|112696.8|112671.8|112689.7|112664.7|20
1736241730000|2025-01-07 09:22:10|112691.7|112666.7|112698.6|112673.6|112699.6|112674.6|112690.1|112665.1|25
1736241740000|2025-01-07 09:22:20|112699.6|112674.6|112698.5|112673.5|112699.6|112674.6|112690.2|112665.2|24
1736241750000|2025-01-07 09:22:30|112699.6|112674.6|112697.9|112672.9|112704.9|112679.9|112696.7|112671.7|25
1736241760000|2025-01-07 09:22:40|112697.3|112672.3|112696.6|112671.6|112697.6|112672.6|112694.4|112669.4|13
1736241770000|2025-01-07 09:22:50|112694.8|112669.8|112691.7|112666.7|112695.6|112670.6|112690.9|112665.9|13
1736241780000|2025-01-07 09:23:00|112692.5|112667.5|112689.8|112664.8|112693.2|112668.2|112689.8|112664.8|19
1736241790000|2025-01-07 09:23:10|112689.1|112664.1|112709.3|112684.3|112716.6|112691.6|112689.1|112664.1|46
1736241800000|2025-01-07 09:23:20|112708.5|112683.5|112710.5|112685.5|112715|112690|112708.5|112683.5|31
1736241810000|2025-01-07 09:23:30|112710.8|112685.8|112698.1|112673.1|112711|112686|112696.1|112671.1|28
1736241820000|2025-01-07 09:23:40|112697.9|112672.9|112698.3|112673.3|112700.6|112675.6|112696.3|112671.3|16
1736241830000|2025-01-07 09:23:50|112698|112673|112699.4|112674.4|112706.5|112681.5|112697.6|112672.6|23
1736241840000|2025-01-07 09:24:00|112698.8|112673.8|112713|112688|112713.5|112688.5|112698.8|112673.8|23
1736241850000|2025-01-07 09:24:10|112711.1|112686.1|112714.9|112689.9|112714.9|112689.9|112709.6|112684.6|8
1736241860000|2025-01-07 09:24:20|112712.9|112687.9|112703.3|112678.3|112715.9|112690.9|112703.3|112678.3|22
1736241870000|2025-01-07 09:24:30|112704.3|112679.3|112693.5|112668.5|112704.3|112679.3|112688|112663|24
1736241880000|2025-01-07 09:24:40|112693.2|112668.2|112700.7|112675.7|112702.6|112677.6|112691.1|112666.1|25
1736241890000|2025-01-07 09:24:50|112701.1|112676.1|112698.6|112673.6|112704.9|112679.9|112698.6|112673.6|12
1736241900000|2025-01-07 09:25:00|112700.8|112675.8|112703.5|112678.5|112703.5|112678.5|112696.7|112671.7|19
1736241910000|2025-01-07 09:25:10|112704.2|112679.2|112707.1|112682.1|112710.3|112685.3|112702.2|112677.2|13
1736241920000|2025-01-07 09:25:20|112706.2|112681.2|112705.9|112680.9|112706.8|112681.8|112698.7|112673.7|16
1736241930000|2025-01-07 09:25:30|112705.4|112680.4|112695|112670|112705.4|112680.4|112691.8|112666.8|21
1736241940000|2025-01-07 09:25:40|112695.1|112670.1|112693.7|112668.7|112695.7|112670.7|112692.6|112667.6|15
1736241950000|2025-01-07 09:25:50|112692.3|112667.3|112690.4|112665.4|112692.6|112667.6|112690.4|112665.4|15
1736241960000|2025-01-07 09:26:00|112690.3|112665.3|112690.2|112665.2|112690.7|112665.7|112690.1|112665.1|6
1736241970000|2025-01-07 09:26:10|112689.3|112664.3|112691.3|112666.3|112694.5|112669.5|112689.1|112664.1|10
1736241980000|2025-01-07 09:26:20|112690.5|112665.5|112690|112665|112693|112668|112690|112665|24
1736241990000|2025-01-07 09:26:30|112689.2|112664.2|112688.3|112663.3|112689.9|112664.9|112682.9|112657.9|14
1736242000000|2025-01-07 09:26:40|112686.5|112661.5|112681.8|112656.8|112687.1|112662.1|112680.9|112655.9|14
1736242010000|2025-01-07 09:26:50|112681.6|112656.6|112681.9|112656.9|112681.9|112656.9|112680.7|112655.7|6
1736242020000|2025-01-07 09:27:00|112682.7|112657.7|112685.6|112660.6|112687.1|112662.1|112682.7|112657.7|8
1736242030000|2025-01-07 09:27:10|112684.7|112659.7|112685.7|112660.7|112685.7|112660.7|112684.1|112659.1|8
1736242040000|2025-01-07 09:27:20|112684.9|112659.9|112693.9|112668.9|112694.9|112669.9|112684.9|112659.9|13
1736242050000|2025-01-07 09:27:30|112692|112667|112687.9|112662.9|112692|112667|112687.9|112662.9|17
1736242060000|2025-01-07 09:27:40|112687|112662|112684.9|112659.9|112690.8|112665.8|112682|112657|19
1736242070000|2025-01-07 09:27:50|112685.4|112660.4|112685.5|112660.5|112685.5|112660.5|112685.4|112660.4|2
1736242080000|2025-01-07 09:28:00|112686.2|112661.2|112687.6|112662.6|112689|112664|112685.2|112660.2|12
1736242090000|2025-01-07 09:28:10|112688.1|112663.1|112678.7|112653.7|112688.1|112663.1|112678.3|112653.3|12
1736242100000|2025-01-07 09:28:20|112677.8|112652.8|112689.9|112664.9|112691.8|112666.8|112677.8|112652.8|18
1736242110000|2025-01-07 09:28:30|112690.5|112665.5|112688.4|112663.4|112690.5|112665.5|112688.1|112663.1|5
1736242120000|2025-01-07 09:28:40|112695.7|112670.7|112695.8|112670.8|112698.5|112673.5|112695|112670|16
1736242130000|2025-01-07 09:28:50|112695.9|112670.9|112696.1|112671.1|112697.2|112672.2|112694.9|112669.9|11
1736242140000|2025-01-07 09:29:00|112696.5|112671.5|112711.3|112686.3|112711.3|112686.3|112696.5|112671.5|20
1736242150000|2025-01-07 09:29:10|112712.7|112687.7|112711.9|112686.9|112716.4|112691.4|112711.6|112686.6|11
1736242160000|2025-01-07 09:29:20|112711.8|112686.8|112712.8|112687.8|112712.8|112687.8|112711.7|112686.7|4
1736242170000|2025-01-07 09:29:30|112711.7|112686.7|112710|112685|112711.7|112686.7|112708.5|112683.5|9
1736242180000|2025-01-07 09:29:40|112706.8|112681.8|112703.4|112678.4|112706.8|112681.8|112691.1|112666.1|29
1736242190000|2025-01-07 09:29:50|112702.4|112677.4|112703.1|112678.1|112705.4|112680.4|112702.4|112677.4|10
1736242200000|2025-01-07 09:30:00|112705.6|112680.6|112704.3|112679.3|112713.9|112688.9|112702.7|112677.7|23
1736242210000|2025-01-07 09:30:10|112705.5|112680.5|112704.8|112679.8|112706.5|112681.5|112704.1|112679.1|23
1736242220000|2025-01-07 09:30:20|112706.9|112681.9|112717.6|112667.6|112718.8|112681.9|112706.9|112665.6|17
1736242230000|2025-01-07 09:30:30|112719.6|112669.6|112718.7|112668.7|112721.5|112671.5|112717.4|112667.4|20
1736242240000|2025-01-07 09:30:40|112720.5|112670.5|112707.9|112682.9|112722.5|112683.6|112705.6|112668.9|19
1736242250000|2025-01-07 09:30:50|112706.7|112681.7|112713.1|112688.1|112713.5|112688.5|112706.7|112681.7|7
1736242260000|2025-01-07 09:31:00|112714|112689|112707.7|112682.7|112719.7|112694.7|112705.4|112680.4|18
1736242270000|2025-01-07 09:31:10|112705|112680|112687|112662|112705|112680|112684.6|112659.6|28
1736242280000|2025-01-07 09:31:20|112685.8|112660.8|112675.9|112650.9|112685.8|112660.8|112675.9|112650.9|11
1736242290000|2025-01-07 09:31:30|112674.7|112649.7|112666.7|112641.7|112675.2|112650.2|112665.7|112640.7|13
1736242300000|2025-01-07 09:31:40|112666|112641|112663|112638|112669.2|112644.2|112661.3|112636.3|16
1736242310000|2025-01-07 09:31:50|112662.9|112637.9|112668.1|112643.1|112668.1|112643.1|112661.2|112636.2|20
1736242320000|2025-01-07 09:32:00|112667.4|112642.4|112679|112654|112687.4|112662.4|112666.2|112641.2|29
1736242330000|2025-01-07 09:32:10|112679.6|112654.6|112692.6|112667.6|112696.6|112671.6|112677.7|112652.7|23
1736242340000|2025-01-07 09:32:20|112693.1|112668.1|112694.3|112669.3|112704.4|112679.4|112688.2|112663.2|41
1736242350000|2025-01-07 09:32:30|112693.5|112668.5|112680.6|112655.6|112693.5|112668.5|112678.9|112653.9|26
1736242360000|2025-01-07 09:32:40|112682.4|112657.4|112687.9|112662.9|112687.9|112662.9|112680.9|112655.9|15
1736242370000|2025-01-07 09:32:50|112688.2|112663.2|112687.2|112662.2|112688.5|112663.5|112687.1|112662.1|10
1736242380000|2025-01-07 09:33:00|112692.7|112667.7|112693.2|112668.2|112695|112670|112687.3|112662.3|30
1736242390000|2025-01-07 09:33:10|112692.6|112667.6|112693.2|112668.2|112696.9|112671.9|112685.3|112660.3|21
1736242400000|2025-01-07 09:33:20|112690.1|112665.1|112691.7|112666.7|112695.9|112670.9|112690.1|112665.1|12
1736242410000|2025-01-07 09:33:30|112690.4|112665.4|112687|112662|112695.2|112670.2|112687|112662|20
1736242420000|2025-01-07 09:33:40|112684.4|112659.4|112683.9|112658.9|112690.4|112665.4|112683.8|112658.8|18
1736242430000|2025-01-07 09:33:50|112683.2|112658.2|112679.7|112654.7|112683.2|112658.2|112676.3|112651.3|13
1736242440000|2025-01-07 09:34:00|112680.1|112655.1|112682.1|112657.1|112684.7|112659.7|112678.1|112653.1|15
1736242450000|2025-01-07 09:34:10|112683.4|112658.4|112690.3|112665.3|112692.1|112667.1|112683.4|112658.4|23
1736242460000|2025-01-07 09:34:20|112689.7|112664.7|112687.4|112662.4|112689.7|112664.7|112687.2|112662.2|9
1736242470000|2025-01-07 09:34:30|112686.8|112661.8|112687|112662|112687|112662|112676.7|112651.7|16
1736242480000|2025-01-07 09:34:40|112688.2|112663.2|112693.1|112668.1|112700.5|112675.5|112688.2|112663.2|19
1736242490000|2025-01-07 09:34:50|112692.6|112667.6|112680.5|112655.5|112693.1|112668.1|112680.5|112655.5|14
1736242500000|2025-01-07 09:35:00|112681.3|112656.3|112684.9|112659.9|112686.2|112661.2|112678|112653|20
1736242510000|2025-01-07 09:35:10|112685.2|112660.2|112680.7|112655.7|112685.2|112660.2|112680.3|112655.3|12
1736242520000|2025-01-07 09:35:20|112679.9|112654.9|112684|112659|112685.7|112660.7|112679.8|112654.8|17
1736242530000|2025-01-07 09:35:30|112682.6|112657.6|112668.6|112643.6|112683.1|112658.1|112667.6|112642.6|20
1736242540000|2025-01-07 09:35:40|112667.6|112642.6|112669.7|112644.7|112673.7|112648.7|112664.1|112639.1|21
1736242550000|2025-01-07 09:35:50|112670.7|112645.7|112671.5|112646.5|112673.1|112648.1|112670.5|112645.5|14
1736242560000|2025-01-07 09:36:00|112670.6|112645.6|112671.2|112646.2|112671.8|112646.8|112666.5|112641.5|21
1736242570000|2025-01-07 09:36:10|112672.2|112647.2|112694.5|112644.5|112699.5|112650.1|112671.5|112637.8|24
1736242580000|2025-01-07 09:36:20|112693.5|112643.5|112692.7|112642.7|112694|112644|112692|112642|11
1736242590000|2025-01-07 09:36:30|112691.4|112641.4|112692.4|112642.4|112693.7|112643.7|112691.4|112641.4|9
1736242600000|2025-01-07 09:36:40|112693.4|112643.4|112683|112633|112693.4|112643.4|112679.6|112629.6|18
1736242610000|2025-01-07 09:36:50|112683.6|112633.6|112682.3|112632.3|112684.5|112634.5|112681.6|112631.6|14
1736242620000|2025-01-07 09:37:00|112684.6|112634.6|112687.2|112637.2|112687.2|112637.2|112677.5|112627.5|21
1736242630000|2025-01-07 09:37:10|112683.6|112633.6|112682.9|112632.9|112685.9|112635.9|112679.6|112629.6|20
1736242640000|2025-01-07 09:37:20|112682.8|112632.8|112679.2|112629.2|112682.8|112632.8|112676|112626|23
1736242650000|2025-01-07 09:37:30|112679.9|112629.9|112678|112628|112681.3|112631.3|112676.6|112626.6|12
1736242660000|2025-01-07 09:37:40|112677.3|112627.3|112675.4|112625.4|112677.3|112627.3|112673.8|112623.8|11
1736242670000|2025-01-07 09:37:50|112674.3|112624.3|112680.7|112630.7|112681.9|112631.9|112672.1|112622.1|26
1736242680000|2025-01-07 09:38:00|112679.9|112629.9|112685.6|112635.6|112685.6|112635.6|112679.5|112629.5|17
1736242690000|2025-01-07 09:38:10|112685.2|112635.2|112678.1|112653.1|112685.6|112653.1|112670.7|112635.2|34
1736242700000|2025-01-07 09:38:20|112678.9|112653.9|112696.8|112671.8|112696.9|112671.9|112678.8|112653.8|37
1736242710000|2025-01-07 09:38:30|112697.5|112672.5|112674.3|112649.3|112700.6|112675.6|112670.5|112645.5|47
1736242720000|2025-01-07 09:38:40|112673|112648|112679.8|112654.8|112681.8|112656.8|112673|112648|36
1736242730000|2025-01-07 09:38:50|112680.3|112655.3|112672.8|112647.8|112681.8|112656.8|112670.4|112645.4|16
1736242740000|2025-01-07 09:39:00|112673.6|112648.6|112677.1|112652.1|112677.1|112652.1|112673.1|112648.1|19
1736242750000|2025-01-07 09:39:10|112677.8|112652.8|112677.7|112652.7|112681.7|112656.7|112675.8|112650.8|29
1736242760000|2025-01-07 09:39:20|112678.5|112653.5|112685.3|112660.3|112687.5|112662.5|112678.5|112653.5|31
1736242770000|2025-01-07 09:39:30|112686.1|112661.1|112685|112660|112689.2|112664.2|112684.1|112659.1|13
1736242780000|2025-01-07 09:39:40|112685.8|112660.8|112690.2|112665.2|112694.4|112669.4|112685.8|112660.8|10
1736242790000|2025-01-07 09:39:50|112690|112665|112679|112654|112690|112665|112678.7|112653.7|20
1736242800000|2025-01-07 09:40:00|112679.8|112654.8|112683.8|112658.8|112686|112661|112679.8|112654.8|12
1736242810000|2025-01-07 09:40:10|112684.7|112659.7|112681.6|112656.6|112684.7|112659.7|112681.6|112656.6|15
1736242820000|2025-01-07 09:40:20|112680.6|112655.6|112684.5|112659.5|112685.2|112660.2|112674.4|112649.4|26
1736242830000|2025-01-07 09:40:30|112689.1|112664.1|112690.8|112665.8|112691.8|112666.8|112689.1|112664.1|14
1736242840000|2025-01-07 09:40:40|112691.6|112666.6|112693.5|112668.5|112693.5|112668.5|112690.9|112665.9|11
1736242850000|2025-01-07 09:40:50|112694.3|112669.3|112701.6|112676.6|112702.5|112677.5|112694.3|112669.3|14
1736242860000|2025-01-07 09:41:00|112701.5|112676.5|112699.7|112674.7|112708.5|112683.5|112696.8|112671.8|23
1736242870000|2025-01-07 09:41:10|112699.4|112674.4|112700|112675|112700|112675|112697.7|112672.7|12
1736242880000|2025-01-07 09:41:20|112701.9|112676.9|112706.8|112681.8|112706.8|112681.8|112701.4|112676.4|14
1736242890000|2025-01-07 09:41:30|112705.3|112680.3|112712.3|112687.3|112712.3|112687.3|112703.4|112678.4|28
1736242900000|2025-01-07 09:41:40|112711.6|112686.6|112712.5|112687.5|112712.7|112687.7|112709.3|112684.3|25
1736242910000|2025-01-07 09:41:50|112712.3|112687.3|112722.2|112697.2|112722.2|112697.2|112705.9|112680.9|22
1736242920000|2025-01-07 09:42:00|112722.9|112697.9|112731.2|112706.2|112733.1|112708.1|112722.9|112697.9|39
1736242930000|2025-01-07 09:42:10|112733|112708|112735.2|112710.2|112737.7|112712.7|112732.1|112707.1|39
1736242940000|2025-01-07 09:42:20|112735.5|112710.5|112733.1|112708.1|112738.4|112713.4|112732|112707|30
1736242950000|2025-01-07 09:42:30|112733.6|112708.6|112736.3|112711.3|112737.4|112712.4|112732.8|112707.8|15
1736242960000|2025-01-07 09:42:40|112739.2|112714.2|112754.2|112729.2|112756.4|112731.4|112739.2|112714.2|35
1736242970000|2025-01-07 09:42:50|112758|112733|112756.5|112731.5|112758.6|112733.6|112753.3|112728.3|29
1736242980000|2025-01-07 09:43:00|112755.9|112730.9|112738.6|112713.6|112755.9|112730.9|112738.6|112713.6|42
1736242990000|2025-01-07 09:43:10|112739.4|112714.4|112733.7|112708.7|112739.4|112714.4|112728.7|112703.7|31
1736243000000|2025-01-07 09:43:20|112733|112708|112734.6|112709.6|112734.7|112709.7|112721.8|112696.8|32
1736243010000|2025-01-07 09:43:30|112734.4|112709.4|112727.1|112702.1|112735.8|112710.8|112726.6|112701.6|24
1736243020000|2025-01-07 09:43:40|112727.4|112702.4|112724.3|112699.3|112729.9|112704.9|112719.9|112694.9|23
1736243030000|2025-01-07 09:43:50|112724.9|112699.9|112728|112703|112729.6|112704.6|112723.2|112698.2|20
1736243040000|2025-01-07 09:44:00|112728.8|112703.8|112731.1|112706.1|112733.9|112708.9|112728.8|112703.8|8
1736243050000|2025-01-07 09:44:10|112731.3|112706.3|112733|112708|112733.9|112708.9|112731.1|112706.1|7
1736243060000|2025-01-07 09:44:20|112734.2|112709.2|112734.3|112709.3|112735.4|112710.4|112734.2|112709.2|7
1736243070000|2025-01-07 09:44:30|112734.1|112709.1|112733|112708|112734.7|112709.7|112733|112708|7
1736243080000|2025-01-07 09:44:40|112732.4|112707.4|112731.6|112706.6|112733|112708|112730.1|112705.1|10
1736243090000|2025-01-07 09:44:50|112731.7|112706.7|112716|112691|112731.7|112706.7|112714.7|112689.7|16
1736243100000|2025-01-07 09:45:00|112716.8|112691.8|112715.6|112690.6|112724.4|112699.4|112713.7|112688.7|27
1736243110000|2025-01-07 09:45:10|112715.5|112690.5|112718.3|112693.3|112724.2|112699.2|112714.8|112689.8|19
1736243120000|2025-01-07 09:45:20|112718.4|112693.4|112719.2|112694.2|112719.9|112694.9|112718.4|112693.4|4
1736243130000|2025-01-07 09:45:30|112719.5|112694.5|112719.9|112694.9|112727.6|112702.6|112718.1|112693.1|25
1736243140000|2025-01-07 09:45:40|112718.9|112693.9|112718.1|112693.1|112718.9|112693.9|112716.2|112691.2|13
1736243150000|2025-01-07 09:45:50|112717.5|112692.5|112725.9|112700.9|112725.9|112700.9|112717.5|112692.5|8
1736243160000|2025-01-07 09:46:00|112725.2|112700.2|112742.9|112717.9|112742.9|112717.9|112725.2|112700.2|25
1736243170000|2025-01-07 09:46:10|112743.2|112718.2|112732.7|112707.7|112743.5|112718.5|112732.7|112707.7|9
1736243180000|2025-01-07 09:46:20|112732.9|112707.9|112727.9|112702.9|112733.4|112708.4|112727.3|112702.3|19
1736243190000|2025-01-07 09:46:30|112727.6|112702.6|112718.6|112693.6|112731.9|112706.9|112718.6|112693.6|17
1736243200000|2025-01-07 09:46:40|112717.8|112692.8|112718.1|112693.1|112719.3|112694.3|112714.6|112689.6|15
1736243210000|2025-01-07 09:46:50|112718|112693|112728.4|112703.4|112730.5|112705.5|112718|112693|13
1736243220000|2025-01-07 09:47:00|112729.2|112704.2|112728.7|112703.7|112730.5|112705.5|112724.6|112699.6|26
1736243230000|2025-01-07 09:47:10|112729.4|112704.4|112725.5|112700.5|112730.4|112705.4|112725.5|112700.5|16
1736243240000|2025-01-07 09:47:20|112725.4|112700.4|112729.8|112704.8|112729.8|112704.8|112725.2|112700.2|15
1736243250000|2025-01-07 09:47:30|112729.1|112704.1|112719.1|112694.1|112729.1|112704.1|112719.1|112694.1|16
1736243260000|2025-01-07 09:47:40|112719.2|112694.2|112713.8|112688.8|112720.4|112695.4|112711.2|112686.2|14
1736243270000|2025-01-07 09:47:50|112713.7|112688.7|112712.3|112687.3|112714.3|112689.3|112712.3|112687.3|10
1736243280000|2025-01-07 09:48:00|112711.4|112686.4|112714.7|112689.7|112723.6|112698.6|112709.8|112684.8|19
1736243290000|2025-01-07 09:48:10|112713.9|112688.9|112712.9|112687.9|112713.9|112688.9|112711.1|112686.1|14
1736243300000|2025-01-07 09:48:20|112713|112688|112716.9|112691.9|112718|112693|112713|112688|14
1736243310000|2025-01-07 09:48:30|112717.7|112692.7|112708.4|112683.4|112718.4|112693.4|112707.7|112682.7|16
1736243320000|2025-01-07 09:48:40|112707.4|112682.4|112711.8|112686.8|112713.3|112688.3|112701.6|112676.6|28
1736243330000|2025-01-07 09:48:50|112711.7|112686.7|112707.5|112682.5|112711.7|112686.7|112706.8|112681.8|12
1736243340000|2025-01-07 09:49:00|112707.6|112682.6|112711.4|112686.4|112712.1|112687.1|112707.5|112682.5|17
1736243350000|2025-01-07 09:49:10|112709.6|112684.6|112710.5|112685.5|112711.4|112686.4|112709.6|112684.6|5
1736243360000|2025-01-07 09:49:20|112710.2|112685.2|112711.6|112686.6|112713.8|112688.8|112709.4|112684.4|10
1736243370000|2025-01-07 09:49:30|112711.9|112686.9|112715.8|112690.8|112715.8|112690.8|112711.3|112686.3|11
1736243380000|2025-01-07 09:49:40|112712.1|112687.1|112715.3|112690.3|112715.3|112690.3|112711.5|112686.5|12
1736243390000|2025-01-07 09:49:50|112715.2|112690.2|112711.9|112686.9|112715.7|112690.7|112711.9|112686.9|14
1736243400000|2025-01-07 09:50:00|112711.4|112686.4|112695.1|112670.1|112711.4|112686.4|112692.6|112667.6|24
1736243410000|2025-01-07 09:50:10|112695.6|112670.6|112696.1|112671.1|112696.1|112671.1|112694|112669|7
1736243420000|2025-01-07 09:50:20|112696|112671|112694.7|112669.7|112697.8|112672.8|112694.7|112669.7|6
1736243430000|2025-01-07 09:50:30|112696.2|112671.2|112699.8|112674.8|112700.9|112675.9|112694.4|112669.4|17
1736243440000|2025-01-07 09:50:40|112700.1|112675.1|112695.2|112670.2|112700.3|112675.3|112695.2|112670.2|8
1736243450000|2025-01-07 09:50:50|112695.3|112670.3|112726|112701|112731.1|112706.1|112695.3|112670.3|30
1736243460000|2025-01-07 09:51:00|112725.8|112700.8|112736.2|112711.2|112741.8|112716.8|112725.8|112700.8|32
1736243470000|2025-01-07 09:51:10|112735.6|112710.6|112735.8|112710.8|112743.8|112718.8|112734.4|112709.4|29
1736243480000|2025-01-07 09:51:20|112734.6|112709.6|112735.3|112710.3|112736.4|112711.4|112731.6|112706.6|20
1736243490000|2025-01-07 09:51:30|112735.4|112710.4|112741|112716|112742.6|112717.6|112735.1|112710.1|17
1736243500000|2025-01-07 09:51:40|112741.7|112716.7|112746.1|112721.1|112747.3|112722.3|112741.7|112716.7|17
1736243510000|2025-01-07 09:51:50|112745|112720|112745.5|112720.5|112748.5|112723.5|112744.4|112719.4|10
1736243520000|2025-01-07 09:52:00|112744.8|112719.8|112745.5|112720.5|112746.7|112721.7|112744.4|112719.4|8
1736243530000|2025-01-07 09:52:10|112743.5|112718.5|112748.1|112723.1|112749.6|112724.6|112743|112718|24
1736243540000|2025-01-07 09:52:20|112747.9|112722.9|112756.1|112731.1|112757.8|112732.8|112745.9|112720.9|20
1736243550000|2025-01-07 09:52:30|112755.4|112730.4|112750.4|112725.4|112755.4|112730.4|112748.6|112723.6|29
1736243560000|2025-01-07 09:52:40|112748.8|112723.8|112744.9|112719.9|112754.2|112729.2|112744.8|112719.8|21
1736243570000|2025-01-07 09:52:50|112746.3|112721.3|112746.7|112721.7|112748.2|112723.2|112742.6|112717.6|13
1736243580000|2025-01-07 09:53:00|112750.2|112725.2|112748.3|112723.3|112754.1|112729.1|112747.3|112722.3|26
1736243590000|2025-01-07 09:53:10|112747.8|112722.8|112749.8|112724.8|112752.6|112727.6|112740.8|112715.8|24
1736243600000|2025-01-07 09:53:20|112748.9|112723.9|112743|112718|112748.9|112723.9|112739.5|112714.5|21
1736243610000|2025-01-07 09:53:30|112742.8|112717.8|112739.3|112714.3|112743.5|112718.5|112738.2|112713.2|11
1736243620000|2025-01-07 09:53:40|112739.4|112714.4|112731.2|112706.2|112743.8|112718.8|112730.6|112705.6|40
1736243630000|2025-01-07 09:53:50|112731|112706|112735.6|112710.6|112735.6|112710.6|112727.6|112702.6|19
1736243640000|2025-01-07 09:54:00|112735.3|112710.3|112745.2|112720.2|112748|112723|112735.3|112710.3|35
1736243650000|2025-01-07 09:54:10|112746.9|112721.9|112749.5|112724.5|112749.5|112724.5|112745.2|112720.2|15
1736243660000|2025-01-07 09:54:20|112749.2|112724.2|112749.4|112724.4|112750.1|112725.1|112746.6|112721.6|5
1736243670000|2025-01-07 09:54:30|112746.7|112721.7|112756.3|112731.3|112759.2|112734.2|112746.7|112721.7|10
1736243680000|2025-01-07 09:54:40|112758.2|112733.2|112757.9|112732.9|112760.8|112735.8|112757.1|112732.1|24
1736243690000|2025-01-07 09:54:50|112757.6|112732.6|112759.3|112734.3|112762.1|112737.1|112757.6|112732.6|16
1736243700000|2025-01-07 09:55:00|112760.4|112735.4|112770.7|112745.7|112772.9|112747.9|112760.4|112735.4|36
1736243710000|2025-01-07 09:55:10|112771.4|112746.4|112776.6|112751.6|112778.6|112753.6|112771.4|112746.4|13
1736243720000|2025-01-07 09:55:20|112776.4|112751.4|112775.4|112750.4|112777.3|112752.3|112775.4|112750.4|6
1736243730000|2025-01-07 09:55:30|112775.3|112750.3|112773.7|112748.7|112775.3|112750.3|112762.5|112737.5|22
1736243740000|2025-01-07 09:55:40|112771.9|112746.9|112767.2|112742.2|112771.9|112746.9|112766.6|112741.6|24
1736243750000|2025-01-07 09:55:50|112766.3|112741.3|112767.9|112742.9|112770.4|112745.4|112764.3|112739.3|21
1736243760000|2025-01-07 09:56:00|112768.4|112743.4|112769.8|112744.8|112770.6|112745.6|112768.4|112743.4|15
1736243770000|2025-01-07 09:56:10|112769|112744|112759.5|112734.5|112769|112744|112758.5|112733.5|26
1736243780000|2025-01-07 09:56:20|112760.3|112735.3|112752.4|112727.4|112760.3|112735.3|112751.2|112726.2|26
1736243790000|2025-01-07 09:56:30|112751.8|112726.8|112747.4|112722.4|112751.8|112726.8|112745.1|112720.1|18
1736243800000|2025-01-07 09:56:40|112744.3|112719.3|112741.9|112716.9|112744.6|112719.6|112741.3|112716.3|14
1736243810000|2025-01-07 09:56:50|112739|112714|112733.3|112708.3|112741|112716|112733.3|112708.3|19
1736243820000|2025-01-07 09:57:00|112733.9|112708.9|112728.4|112703.4|112735.8|112710.8|112725.7|112700.7|16
1736243830000|2025-01-07 09:57:10|112728.5|112703.5|112729.6|112704.6|112730|112705|112727.1|112702.1|10
1736243840000|2025-01-07 09:57:20|112730.3|112705.3|112727|112702|112730.3|112705.3|112727|112702|11
1736243850000|2025-01-07 09:57:30|112727.2|112702.2|112721.7|112696.7|112727.2|112702.2|112721.6|112696.6|17
1736243860000|2025-01-07 09:57:40|112721.8|112696.8|112718.9|112693.9|112722.5|112697.5|112718.9|112693.9|14
1736243870000|2025-01-07 09:57:50|112718.3|112693.3|112718.1|112693.1|112719.1|112694.1|112718.1|112693.1|6
1736243880000|2025-01-07 09:58:00|112719.1|112694.1|112720|112695|112720|112695|112719.1|112694.1|5
1736243890000|2025-01-07 09:58:10|112720.1|112695.1|112720.5|112695.5|112720.7|112695.7|112720.1|112695.1|4
1736243900000|2025-01-07 09:58:20|112721.4|112696.4|112722|112697|112723.5|112698.5|112721.4|112696.4|7
1736243910000|2025-01-07 09:58:30|112720.6|112695.6|112720.8|112695.8|112722.1|112697.1|112720.5|112695.5|4
1736243920000|2025-01-07 09:58:40|112720.9|112695.9|112723.6|112698.6|112723.6|112698.6|112720.8|112695.8|10
1736243930000|2025-01-07 09:58:50|112723|112698|112723.8|112698.8|112723.8|112698.8|112723|112698|7
1736243940000|2025-01-07 09:59:00|112725.3|112700.3|112720.6|112695.6|112725.3|112700.3|112718.7|112693.7|15
1736243950000|2025-01-07 09:59:10|112719.6|112694.6|112718.9|112693.9|112721.1|112696.1|112716.4|112691.4|22
1736243960000|2025-01-07 09:59:20|112718.8|112693.8|112714.4|112689.4|112718.8|112693.8|112714.4|112689.4|11
1736243970000|2025-01-07 09:59:30|112714.5|112689.5|112716.3|112691.3|112718.3|112693.3|112714.5|112689.5|25
1736243980000|2025-01-07 09:59:40|112717.1|112692.1|112725.4|112675.4|112730.5|112696.6|112715.8|112674.7|25
1736243990000|2025-01-07 09:59:50|112724.9|112674.9|112804.7|112654.4|112804.7|112690|112708.5|112619.9|40
1736244000000|2025-01-07 10:00:00|112797.9|112661.2|112870.2|112728.2|112875.4|112774.6|112782.4|112661.2|63
1736244010000|2025-01-07 10:00:10|112828.9|112778.9|112805.3|112755.3|112828.9|112778.9|112800.6|112750.6|26
1736244020000|2025-01-07 10:00:20|112806.8|112756.8|112831.2|112781.2|112831.2|112781.2|112806.8|112756.8|44
1736244030000|2025-01-07 10:00:30|112830.4|112780.4|112817.8|112767.8|112831.6|112781.6|112814.4|112764.4|50
1736244040000|2025-01-07 10:00:40|112818.5|112768.5|112806.1|112756.1|112818.5|112768.5|112805|112755|33
1736244050000|2025-01-07 10:00:50|112807|112757|112803.1|112753.1|112809.3|112759.3|112802.9|112752.9|31
1736244060000|2025-01-07 10:01:00|112803.2|112753.2|112780.7|112730.7|112807.7|112757.7|112780.7|112730.7|18
1736244070000|2025-01-07 10:01:10|112779.9|112729.9|112731.7|112706.7|112779.9|112732.9|112731.7|112706.7|27
1736244080000|2025-01-07 10:01:20|112730.1|112705.1|112734.3|112684.3|112742.3|112705.9|112728.8|112683.2|25
1736244090000|2025-01-07 10:01:30|112733.5|112683.5|112738|112713|112738|112713|112726|112680.9|25
1736244100000|2025-01-07 10:01:40|112739|112714|112763.9|112738.9|112764.9|112739.9|112739|112714|26
1736244110000|2025-01-07 10:01:50|112764|112739|112768.9|112743.9|112770.1|112745.1|112761.7|112736.7|27
1736244120000|2025-01-07 10:02:00|112768.1|112743.1|112762.1|112712.1|112778.5|112743.2|112759.9|112710.1|37
1736244130000|2025-01-07 10:02:10|112764.6|112714.6|112757.8|112732.8|112769.5|112732.8|112751.1|112714.6|22
1736244140000|2025-01-07 10:02:20|112763.1|112738.1|112764|112739|112779.5|112741.3|112755.8|112727|20
1736244150000|2025-01-07 10:02:30|112765.5|112740.5|112761.7|112736.7|112766.3|112741.3|112758.5|112733.5|14
1736244160000|2025-01-07 10:02:40|112760.7|112735.7|112763.2|112738.2|112766|112741|112759.3|112734.3|31
1736244170000|2025-01-07 10:02:50|112765.3|112740.3|112767.9|112742.9|112767.9|112742.9|112762.8|112737.8|18
1736244180000|2025-01-07 10:03:00|112767|112742|112752|112727|112767|112742|112747.4|112722.4|35
1736244190000|2025-01-07 10:03:10|112753.6|112728.6|112751.6|112726.6|112754.3|112729.3|112746.1|112721.1|33
1736244200000|2025-01-07 10:03:20|112752.7|112727.7|112779.8|112754.8|112781.2|112756.2|112752.5|112727.5|39
1736244210000|2025-01-07 10:03:30|112777.4|112752.4|112775.7|112750.7|112778.8|112753.8|112764|112739|44
1736244220000|2025-01-07 10:03:40|112777.8|112752.8|112783.4|112758.4|112784.3|112759.3|112775.4|112750.4|37
1736244230000|2025-01-07 10:03:50|112785|112760|112774|112749|112787.6|112762.6|112771.2|112746.2|35
1736244240000|2025-01-07 10:04:00|112775.6|112750.6|112780.2|112755.2|112781.4|112756.4|112771.8|112746.8|25
1736244250000|2025-01-07 10:04:10|112780.9|112755.9|112773.3|112748.3|112785|112760|112773.3|112748.3|28
1736244260000|2025-01-07 10:04:20|112771.9|112746.9|112771|112746|112776.6|112751.6|112765.6|112740.6|22
1736244270000|2025-01-07 10:04:30|112773.5|112748.5|112776.9|112751.9|112779.5|112754.5|112772.7|112747.7|18
1736244280000|2025-01-07 10:04:40|112777.5|112752.5|112790.9|112765.9|112791.4|112766.4|112776.1|112751.1|20
1736244290000|2025-01-07 10:04:50|112791.8|112766.8|112774.1|112749.1|112792.8|112767.8|112772.1|112747.1|30
1736244300000|2025-01-07 10:05:00|112773.3|112748.3|112751.4|112726.4|112773.3|112748.3|112744.4|112719.4|40
1736244310000|2025-01-07 10:05:10|112752.3|112727.3|112752.7|112727.7|112759.9|112734.9|112750.4|112725.4|22
1736244320000|2025-01-07 10:05:20|112753.5|112728.5|112723.5|112698.5|112753.5|112728.5|112723.5|112698.5|34
1736244330000|2025-01-07 10:05:30|112722.7|112697.7|112721.2|112696.2|112725.3|112700.3|112695.2|112670.2|39
1736244340000|2025-01-07 10:05:40|112721.1|112696.1|112722.4|112697.4|112727.9|112702.9|112720.4|112695.4|25
1736244350000|2025-01-07 10:05:50|112723.2|112698.2|112725.4|112700.4|112725.4|112700.4|112721.8|112696.8|23
1736244360000|2025-01-07 10:06:00|112725.9|112700.9|112720.7|112695.7|112728.8|112703.8|112716.3|112691.3|29
1736244370000|2025-01-07 10:06:10|112721.9|112696.9|112716.4|112691.4|112723|112698|112713.6|112688.6|18
1736244380000|2025-01-07 10:06:20|112716.1|112691.1|112723.3|112698.3|112724.7|112699.7|112715.2|112690.2|12
1736244390000|2025-01-07 10:06:30|112723.4|112698.4|112721.8|112696.8|112723.6|112698.6|112718.7|112693.7|21
1736244400000|2025-01-07 10:06:40|112722|112697|112717.2|112692.2|112725.9|112700.9|112715.9|112690.9|16
1736244410000|2025-01-07 10:06:50|112717.3|112692.3|112718|112693|112720.9|112695.9|112715.7|112690.7|25
1736244420000|2025-01-07 10:07:00|112719.3|112694.3|112724|112699|112730.5|112705.5|112714.8|112689.8|38
1736244430000|2025-01-07 10:07:10|112725|112700|112734.3|112709.3|112744.9|112719.9|112725|112700|40
1736244440000|2025-01-07 10:07:20|112735.7|112710.7|112746.1|112721.1|112747.9|112722.9|112733.9|112708.9|39
1736244450000|2025-01-07 10:07:30|112746.4|112721.4|112752.8|112727.8|112753.8|112728.8|112746.4|112721.4|30
1736244460000|2025-01-07 10:07:40|112753.9|112728.9|112752.2|112727.2|112759|112734|112751.3|112726.3|27
1736244470000|2025-01-07 10:07:50|112752.7|112727.7|112772.4|112747.4|112772.4|112747.4|112748.4|112723.4|37
1736244480000|2025-01-07 10:08:00|112771.3|112746.3|112750.7|112725.7|112771.3|112746.3|112747|112722|19
1736244490000|2025-01-07 10:08:10|112751|112726|112736|112711|112751|112726|112734.9|112709.9|27
1736244500000|2025-01-07 10:08:20|112735.3|112710.3|112727.2|112702.2|112739.5|112714.5|112727.2|112702.2|37
1736244510000|2025-01-07 10:08:30|112726.2|112701.2|112719.8|112694.8|112726.2|112701.2|112715.3|112690.3|33
1736244520000|2025-01-07 10:08:40|112718.9|112693.9|112714.8|112689.8|112722.3|112697.3|112714.8|112689.8|25
1736244530000|2025-01-07 10:08:50|112714.5|112689.5|112711.1|112686.1|112714.5|112689.5|112711|112686|13
1736244540000|2025-01-07 10:09:00|112712|112687|112701.7|112676.7|112712.8|112687.8|112699.7|112674.7|23
1736244550000|2025-01-07 10:09:10|112698.6|112673.6|112689.3|112664.3|112698.6|112673.6|112687.4|112662.4|20
1736244560000|2025-01-07 10:09:20|112690.6|112665.6|112689.6|112664.6|112693.8|112668.8|112689.6|112664.6|12
1736244570000|2025-01-07 10:09:30|112690.2|112665.2|112694.6|112669.6|112694.6|112669.6|112684.5|112659.5|25
1736244580000|2025-01-07 10:09:40|112696|112671|112691|112666|112696|112671|112690.1|112665.1|14
1736244590000|2025-01-07 10:09:50|112692.1|112667.1|112647.2|112622.2|112692.1|112667.1|112645.4|112620.4|41
1736244600000|2025-01-07 10:10:00|112649.5|112624.5|112648.2|112623.2|112650.1|112625.1|112645.6|112620.6|17
1736244610000|2025-01-07 10:10:10|112645.7|112620.7|112648.1|112623.1|112649.3|112624.3|112634.6|112609.6|28
1736244620000|2025-01-07 10:10:20|112648.9|112623.9|112657.3|112632.3|112662.4|112637.4|112648.9|112623.9|16
1736244630000|2025-01-07 10:10:30|112656.4|112631.4|112653.3|112628.3|112657.5|112632.5|112648.6|112623.6|19
1736244640000|2025-01-07 10:10:40|112654.3|112629.3|112647.8|112622.8|112654.3|112629.3|112647.8|112622.8|6
1736244650000|2025-01-07 10:10:50|112648.5|112623.5|112645|112620|112648.5|112623.5|112635.3|112610.3|32
1736244660000|2025-01-07 10:11:00|112644.5|112619.5|112638.8|112613.8|112644.5|112619.5|112631.5|112606.5|19
1736244670000|2025-01-07 10:11:10|112638.6|112613.6|112629.8|112604.8|112638.7|112613.7|112629.4|112604.4|19
1736244680000|2025-01-07 10:11:20|112628.1|112603.1|112629.6|112604.6|112629.7|112604.7|112625.7|112600.7|14
1736244690000|2025-01-07 10:11:30|112627.7|112602.7|112622.7|112597.7|112629.5|112604.5|112622.7|112597.7|22
1736244700000|2025-01-07 10:11:40|112621.6|112596.6|112609.2|112584.2|112621.6|112596.6|112609.2|112584.2|23
1736244710000|2025-01-07 10:11:50|112609.3|112584.3|112607.9|112582.9|112618.7|112593.7|112605.1|112580.1|16
1736244720000|2025-01-07 10:12:00|112607.1|112582.1|112602.7|112577.7|112607.9|112582.9|112602.7|112577.7|16
1736244730000|2025-01-07 10:12:10|112602.8|112577.8|112602.2|112577.2|112603.7|112578.7|112589.2|112564.2|30
1736244740000|2025-01-07 10:12:20|112602.1|112577.1|112612.3|112587.3|112612.3|112587.3|112601.8|112576.8|29
1736244750000|2025-01-07 10:12:30|112610.8|112585.8|112614.4|112589.4|112615.3|112590.3|112610.8|112585.8|17
1736244760000|2025-01-07 10:12:40|112614.3|112589.3|112615.9|112590.9|112617.8|112592.8|112612.6|112587.6|11
1736244770000|2025-01-07 10:12:50|112623.9|112598.9|112619.5|112594.5|112623.9|112598.9|112617.9|112592.9|29
1736244780000|2025-01-07 10:13:00|112620.7|112595.7|112610.3|112585.3|112622|112597|112608.9|112583.9|16
1736244790000|2025-01-07 10:13:10|112610.4|112585.4|112618.4|112593.4|112619.4|112594.4|112608.9|112583.9|26
1736244800000|2025-01-07 10:13:20|112618.6|112593.6|112606.1|112581.1|112620.1|112595.1|112606.1|112581.1|21
1736244810000|2025-01-07 10:13:30|112605.8|112580.8|112610.4|112585.4|112610.4|112585.4|112604.4|112579.4|9
1736244820000|2025-01-07 10:13:40|112609.5|112584.5|112603.9|112578.9|112612.4|112587.4|112600.4|112575.4|27
1736244830000|2025-01-07 10:13:50|112603|112578|112603.6|112578.6|112607.7|112582.7|112598.7|112573.7|17
1736244840000|2025-01-07 10:14:00|112603.3|112578.3|112608.4|112583.4|112613.8|112588.8|112602.9|112577.9|20
1736244850000|2025-01-07 10:14:10|112608.9|112583.9|112630.2|112605.2|112631.7|112606.7|112607.6|112582.6|21
1736244860000|2025-01-07 10:14:20|112629.5|112604.5|112639.6|112614.6|112641|112616|112623|112598|30
1736244870000|2025-01-07 10:14:30|112638.7|112613.7|112639|112614|112644.2|112619.2|112637.1|112612.1|28
1736244880000|2025-01-07 10:14:40|112640.1|112615.1|112640.7|112615.7|112645.6|112620.6|112638|112613|15
1736244890000|2025-01-07 10:14:50|112639.9|112614.9|112632.4|112607.4|112640|112615|112624|112599|35
1736244900000|2025-01-07 10:15:00|112633.8|112608.8|112628.1|112603.1|112633.8|112608.8|112626.3|112601.3|24
1736244910000|2025-01-07 10:15:10|112628.5|112603.5|112636|112611|112638.4|112613.4|112628.3|112603.3|20
1736244920000|2025-01-07 10:15:20|112635.9|112610.9|112636.1|112611.1|112636.1|112611.1|112630|112605|17
1736244930000|2025-01-07 10:15:30|112647.7|112622.7|112636.3|112611.3|112647.7|112622.7|112634.5|112609.5|33
1736244940000|2025-01-07 10:15:40|112637.1|112612.1|112637.4|112612.4|112638.5|112613.5|112636.1|112611.1|10
1736244950000|2025-01-07 10:15:50|112637.5|112612.5|112637.8|112612.8|112637.8|112612.8|112635.7|112610.7|7
1736244960000|2025-01-07 10:16:00|112636.9|112611.9|112613.3|112588.3|112636.9|112611.9|112611.1|112586.1|27
1736244970000|2025-01-07 10:16:10|112613.5|112588.5|112613.9|112588.9|112620.5|112595.5|112605.4|112580.4|23
1736244980000|2025-01-07 10:16:20|112612.9|112587.9|112613.1|112588.1|112614.6|112589.6|112610.2|112585.2|19
1736244990000|2025-01-07 10:16:30|112614.3|112589.3|112619.7|112594.7|112621|112596|112614.3|112589.3|13
1736245000000|2025-01-07 10:16:40|112618.3|112593.3|112615.7|112590.7|112618.3|112593.3|112610.9|112585.9|17
1736245010000|2025-01-07 10:16:50|112614.2|112589.2|112612.4|112587.4|112615|112590|112611.3|112586.3|11
1736245020000|2025-01-07 10:17:00|112612.9|112587.9|112610|112585|112614.8|112589.8|112607.3|112582.3|13
1736245030000|2025-01-07 10:17:10|112611.1|112586.1|112608.7|112583.7|112614.3|112589.3|112608.7|112583.7|12
1736245040000|2025-01-07 10:17:20|112608.6|112583.6|112605.8|112580.8|112609.4|112584.4|112603.7|112578.7|22
1736245050000|2025-01-07 10:17:30|112604.1|112579.1|112592.7|112567.7|112604.1|112579.1|112591.7|112566.7|30
1736245060000|2025-01-07 10:17:40|112592.9|112567.9|112588.8|112563.8|112594.6|112569.6|112583.4|112558.4|26
1736245070000|2025-01-07 10:17:50|112587.7|112562.7|112583.5|112558.5|112588.8|112563.8|112582.1|112557.1|20
1736245080000|2025-01-07 10:18:00|112582.6|112557.6|112572.4|112547.4|112582.6|112557.6|112563.6|112538.6|42
1736245090000|2025-01-07 10:18:10|112573.4|112548.4|112577|112552|112579|112554|112572.9|112547.9|23
1736245100000|2025-01-07 10:18:20|112576|112551|112578.6|112553.6|112578.6|112553.6|112576|112551|6
1736245110000|2025-01-07 10:18:30|112578.7|112553.7|112571.3|112546.3|112578.7|112553.7|112568.4|112543.4|12
1736245120000|2025-01-07 10:18:40|112572.2|112547.2|112571.1|112546.1|112572.6|112547.6|112567.8|112542.8|19
1736245130000|2025-01-07 10:18:50|112572.3|112547.3|112568.2|112543.2|112572.5|112547.5|112561.2|112536.2|18
1736245140000|2025-01-07 10:19:00|112567.2|112542.2|112553.6|112528.6|112567.2|112542.2|112552|112527|17
1736245150000|2025-01-07 10:19:10|112553.8|112528.8|112555|112530|112557.1|112532.1|112550.3|112525.3|16
1736245160000|2025-01-07 10:19:20|112555.6|112530.6|112556|112531|112556|112531|112547.5|112522.5|19
1736245170000|2025-01-07 10:19:30|112556.3|112531.3|112563.4|112538.4|112564|112539|112555.2|112530.2|18
1736245180000|2025-01-07 10:19:40|112562.6|112537.6|112560.2|112535.2|112565|112540|112556|112531|24
1736245190000|2025-01-07 10:19:50|112559.4|112534.4|112566.7|112541.7|112567.8|112542.8|112559.4|112534.4|36
1736245200000|2025-01-07 10:20:00|112565.7|112540.7|112565.5|112540.5|112566.4|112541.4|112565.3|112540.3|7
1736245210000|2025-01-07 10:20:10|112565.9|112540.9|112565.3|112540.3|112566.8|112541.8|112564.5|112539.5|9
1736245220000|2025-01-07 10:20:20|112566.9|112541.9|112567.1|112542.1|112567.5|112542.5|112562.5|112537.5|16
1736245230000|2025-01-07 10:20:30|112567.8|112542.8|112567.2|112542.2|112569.7|112544.7|112566|112541|12
1736245240000|2025-01-07 10:20:40|112569.5|112544.5|112587.3|112562.3|112593.7|112568.7|112569.5|112544.5|41
1736245250000|2025-01-07 10:20:50|112586.3|112561.3|112587.9|112562.9|112587.9|112562.9|112583.3|112558.3|15
1736245260000|2025-01-07 10:21:00|112589.2|112564.2|112586.6|112561.6|112589.9|112564.9|112586.6|112561.6|14
1736245270000|2025-01-07 10:21:10|112587.6|112562.6|112592.5|112567.5|112592.5|112567.5|112587.6|112562.6|9
1736245280000|2025-01-07 10:21:20|112592.1|112567.1|112589.3|112564.3|112592.1|112567.1|112587.3|112562.3|19
1736245290000|2025-01-07 10:21:30|112589.7|112564.7|112606.3|112581.3|112606.3|112581.3|112589.7|112564.7|15
1736245300000|2025-01-07 10:21:40|112605.9|112580.9|112617.3|112592.3|112617.9|112592.9|112605.4|112580.4|27
1736245310000|2025-01-07 10:21:50|112616.7|112591.7|112616.7|112591.7|112618.1|112593.1|112615.2|112590.2|14
1736245320000|2025-01-07 10:22:00|112616.1|112591.1|112615.1|112590.1|112616.6|112591.6|112612.4|112587.4|14
1736245330000|2025-01-07 10:22:10|112616.1|112591.1|112641.8|112591.8|112642.5|112595|112615.7|112580.3|34
1736245340000|2025-01-07 10:22:20|112640.8|112590.8|112641.2|112591.2|112642.7|112592.7|112636.3|112586.3|23
1736245350000|2025-01-07 10:22:30|112640.5|112590.5|112616.5|112591.5|112640.5|112600.3|112608.7|112583.7|23
1736245360000|2025-01-07 10:22:40|112615.5|112590.5|112613.9|112588.9|112615.5|112590.5|112612.6|112587.6|15
1736245370000|2025-01-07 10:22:50|112614|112589|112614|112589|112614|112589|112612.3|112587.3|13
1736245380000|2025-01-07 10:23:00|112615.1|112590.1|112598.3|112573.3|112616|112591|112598.3|112573.3|18
1736245390000|2025-01-07 10:23:10|112597.4|112572.4|112599.6|112574.6|112599.6|112574.6|112587.6|112562.6|14
1736245400000|2025-01-07 10:23:20|112600.2|112575.2|112605.6|112580.6|112606.2|112581.2|112600.2|112575.2|10
1736245410000|2025-01-07 10:23:30|112605.5|112580.5|112600.9|112575.9|112605.5|112580.5|112596.7|112571.7|21
1736245420000|2025-01-07 10:23:40|112599.9|112574.9|112598.6|112573.6|112602.2|112577.2|112595.5|112570.5|17
1736245430000|2025-01-07 10:23:50|112599.7|112574.7|112610.8|112585.8|112611.4|112586.4|112599.1|112574.1|17
1736245440000|2025-01-07 10:24:00|112609.9|112584.9|112610.2|112585.2|112612|112587|112609.6|112584.6|11
1736245450000|2025-01-07 10:24:10|112609.1|112584.1|112598|112573|112609.1|112584.1|112588.4|112563.4|27
1736245460000|2025-01-07 10:24:20|112598.9|112573.9|112594|112569|112603.5|112578.5|112592.6|112567.6|35
1736245470000|2025-01-07 10:24:30|112589.7|112564.7|112602.8|112577.8|112603.9|112578.9|112586|112561|26
1736245480000|2025-01-07 10:24:40|112602.1|112577.1|112604.6|112579.6|112607.1|112582.1|112597.7|112572.7|23
1736245490000|2025-01-07 10:24:50|112604|112579|112599.6|112574.6|112604|112579|112596.1|112571.1|17
1736245500000|2025-01-07 10:25:00|112600.7|112575.7|112601.3|112576.3|112608.6|112583.6|112600.7|112575.7|25
1736245510000|2025-01-07 10:25:10|112602.3|112577.3|112604.8|112579.8|112606|112581|112602.3|112577.3|11
1736245520000|2025-01-07 10:25:20|112604.4|112579.4|112606.1|112581.1|112606.4|112581.4|112603|112578|16
1736245530000|2025-01-07 10:25:30|112604.9|112579.9|112605.6|112580.6|112608.1|112583.1|112604|112579|14
1736245540000|2025-01-07 10:25:40|112606.2|112581.2|112604.8|112579.8|112612.2|112587.2|112603.3|112578.3|26
1736245550000|2025-01-07 10:25:50|112605.9|112580.9|112614.3|112589.3|112615.7|112590.7|112605.9|112580.9|14
1736245560000|2025-01-07 10:26:00|112615.4|112590.4|112610|112585|112616.2|112591.2|112610|112585|21
1736245570000|2025-01-07 10:26:10|112609.4|112584.4|112597.5|112572.5|112609.4|112584.4|112594.8|112569.8|17
1736245580000|2025-01-07 10:26:20|112596.6|112571.6|112605|112580|112605|112580|112594.6|112569.6|14
1736245590000|2025-01-07 10:26:30|112604.7|112579.7|112609.8|112584.8|112611.9|112586.9|112603.7|112578.7|17
1736245600000|2025-01-07 10:26:40|112610.2|112585.2|112621.2|112596.2|112621.2|112596.2|112610.2|112585.2|12
1736245610000|2025-01-07 10:26:50|112620.2|112595.2|112619.6|112594.6|112622.5|112597.5|112619.2|112594.2|8
1736245620000|2025-01-07 10:27:00|112619.5|112594.5|112617.8|112592.8|112619.5|112594.5|112617.6|112592.6|8
1736245630000|2025-01-07 10:27:10|112616.5|112591.5|112616.6|112591.6|112616.6|112591.6|112613.7|112588.7|8
1736245640000|2025-01-07 10:27:20|112613.8|112588.8|112621.6|112596.6|112621.9|112596.9|112613.7|112588.7|15
1736245650000|2025-01-07 10:27:30|112620.2|112595.2|112622.4|112597.4|112622.4|112597.4|112617.8|112592.8|22
1736245660000|2025-01-07 10:27:40|112623.4|112598.4|112627.6|112602.6|112631.6|112606.6|112622.1|112597.1|27
1736245670000|2025-01-07 10:27:50|112628.6|112603.6|112627.5|112602.5|112628.6|112603.6|112623.6|112598.6|13
1736245680000|2025-01-07 10:28:00|112626.6|112601.6|112633.7|112608.7|112634.2|112609.2|112611.8|112586.8|26
1736245690000|2025-01-07 10:28:10|112632.5|112607.5|112634.7|112609.7|112636.7|112611.7|112628.2|112603.2|28
1736245700000|2025-01-07 10:28:20|112635.6|112610.6|112636.3|112611.3|112639.7|112614.7|112632.1|112607.1|22
1736245710000|2025-01-07 10:28:30|112635.6|112610.6|112629.6|112604.6|112639.3|112614.3|112629.2|112604.2|22
1736245720000|2025-01-07 10:28:40|112628.6|112603.6|112630|112605|112630.3|112605.3|112628.6|112603.6|12
1736245730000|2025-01-07 10:28:50|112630.1|112605.1|112629.5|112604.5|112630.4|112605.4|112629.5|112604.5|4
1736245740000|2025-01-07 10:29:00|112630.2|112605.2|112633|112608|112633|112608|112628.8|112603.8|9
1736245750000|2025-01-07 10:29:10|112632.1|112607.1|112637|112612|112639.1|112614.1|112630.9|112605.9|23
1736245760000|2025-01-07 10:29:20|112637.9|112612.9|112629.2|112604.2|112638.6|112613.6|112618|112593|27
1736245770000|2025-01-07 10:29:30|112628.2|112603.2|112639|112614|112639.2|112614.2|112628.2|112603.2|19
1736245780000|2025-01-07 10:29:40|112639.2|112614.2|112636.5|112611.5|112639.2|112614.2|112634.4|112609.4|26
1736245790000|2025-01-07 10:29:50|112635.3|112610.3|112638.7|112613.7|112638.8|112613.8|112634.1|112609.1|13
1736245800000|2025-01-07 10:30:00|112635.5|112610.5|112626.5|112601.5|112636|112611|112626.5|112601.5|27
1736245810000|2025-01-07 10:30:10|112627.6|112602.6|112633.7|112608.7|112634.9|112609.9|112626.2|112601.2|19
1736245820000|2025-01-07 10:30:20|112634.6|112609.6|112630.2|112605.2|112640.8|112615.8|112629.6|112604.6|17
1736245830000|2025-01-07 10:30:30|112629.3|112604.3|112630.4|112605.4|112630.4|112605.4|112625.2|112600.2|7
1736245840000|2025-01-07 10:30:40|112630.2|112605.2|112622.6|112597.6|112630.8|112605.8|112622.6|112597.6|9
1736245850000|2025-01-07 10:30:50|112612.8|112587.8|112626.2|112601.2|112626.9|112601.9|112612.4|112587.4|25
1736245860000|2025-01-07 10:31:00|112628.4|112603.4|112630.3|112605.3|112631.1|112606.1|112626.9|112601.9|13
1736245870000|2025-01-07 10:31:10|112630.4|112605.4|112630|112605|112630.5|112605.5|112626|112601|8
1736245880000|2025-01-07 10:31:20|112630.9|112605.9|112632.6|112607.6|112632.6|112607.6|112628.6|112603.6|14
1736245890000|2025-01-07 10:31:30|112633.8|112608.8|112640.6|112615.6|112640.6|112615.6|112633.8|112608.8|17
1736245900000|2025-01-07 10:31:40|112641.6|112616.6|112640|112615|112643.1|112618.1|112640|112615|9
1736245910000|2025-01-07 10:31:50|112638.8|112613.8|112639.9|112614.9|112639.9|112614.9|112635.7|112610.7|12
1736245920000|2025-01-07 10:32:00|112639.3|112614.3|112635.1|112610.1|112639.3|112614.3|112635.1|112610.1|21
1736245930000|2025-01-07 10:32:10|112635.8|112610.8|112634.6|112609.6|112636.3|112611.3|112624|112599|28
1736245940000|2025-01-07 10:32:20|112638.2|112613.2|112642|112617|112643.5|112618.5|112638.2|112613.2|24
1736245950000|2025-01-07 10:32:30|112642.5|112617.5|112644.7|112619.7|112646|112621|112642.5|112617.5|15
1736245960000|2025-01-07 10:32:40|112644.5|112619.5|112654.2|112629.2|112656.2|112631.2|112640.2|112615.2|27
1736245970000|2025-01-07 10:32:50|112654.4|112629.4|112645|112620|112654.6|112629.6|112643.5|112618.5|32
1736245980000|2025-01-07 10:33:00|112646|112621|112660.5|112635.5|112660.8|112635.8|112646|112621|39
1736245990000|2025-01-07 10:33:10|112662|112637|112661.8|112636.8|112662|112637|112657.7|112632.7|7
1736246000000|2025-01-07 10:33:20|112665.6|112640.6|112665.3|112640.3|112665.6|112640.6|112660|112635|17
1736246010000|2025-01-07 10:33:30|112665.2|112640.2|112661.4|112636.4|112665.2|112640.2|112659.5|112634.5|16
1736246020000|2025-01-07 10:33:40|112661.6|112636.6|112658.3|112633.3|112662.5|112637.5|112656.3|112631.3|17
1736246030000|2025-01-07 10:33:50|112659.2|112634.2|112667.1|112642.1|112667.6|112642.6|112653.6|112628.6|21
1736246040000|2025-01-07 10:34:00|112666.5|112641.5|112672|112647|112675.2|112650.2|112663.7|112638.7|22
1736246050000|2025-01-07 10:34:10|112673.4|112648.4|112659.6|112634.6|112673.7|112648.7|112655.5|112630.5|26
1736246060000|2025-01-07 10:34:20|112659.7|112634.7|112668.6|112643.6|112669.5|112644.5|112659.7|112634.7|9
1736246070000|2025-01-07 10:34:30|112669|112644|112670.8|112645.8|112670.8|112645.8|112668.2|112643.2|12
1736246080000|2025-01-07 10:34:40|112671.7|112646.7|112675.5|112650.5|112677.2|112652.2|112670.8|112645.8|18
1736246090000|2025-01-07 10:34:50|112675.2|112650.2|112676|112651|112679.5|112654.5|112674.1|112649.1|15
1736246100000|2025-01-07 10:35:00|112676.6|112651.6|112672.1|112647.1|112676.6|112651.6|112671.9|112646.9|13
1736246110000|2025-01-07 10:35:10|112672.5|112647.5|112653.2|112628.2|112672.5|112647.5|112653.2|112628.2|21
1736246120000|2025-01-07 10:35:20|112654.2|112629.2|112658.8|112633.8|112660.4|112635.4|112653.5|112628.5|12
1736246130000|2025-01-07 10:35:30|112653.9|112628.9|112636.5|112611.5|112655.3|112630.3|112630|112605|22
1736246140000|2025-01-07 10:35:40|112635.6|112610.6|112630.8|112605.8|112636.5|112611.5|112630.8|112605.8|16
1736246150000|2025-01-07 10:35:50|112632.7|112607.7|112643.1|112618.1|112643.1|112618.1|112632.7|112607.7|15
1736246160000|2025-01-07 10:36:00|112655.8|112605.8|112662.5|112612.5|112662.5|112612.5|112651.4|112601.4|24
1736246170000|2025-01-07 10:36:10|112660.9|112610.9|112670.6|112620.6|112670.6|112632.7|112652.8|112610.9|19
1736246180000|2025-01-07 10:36:20|112670.3|112620.3|112666.5|112616.5|112671.5|112621.5|112665.8|112615.8|15
1736246190000|2025-01-07 10:36:30|112667|112617|112654.3|112629.3|112668.3|112629.6|112649.5|112611.6|21
1736246200000|2025-01-07 10:36:40|112655.2|112630.2|112658.8|112633.8|112659.3|112634.3|112653.3|112628.3|20
1736246210000|2025-01-07 10:36:50|112659.8|112634.8|112653.4|112628.4|112659.8|112634.8|112651.6|112626.6|17
1736246220000|2025-01-07 10:37:00|112651.5|112626.5|112654.5|112629.5|112658.9|112633.9|112651.5|112626.5|21
1736246230000|2025-01-07 10:37:10|112653.9|112628.9|112654.3|112629.3|112656.3|112631.3|112653.8|112628.8|6
1736246240000|2025-01-07 10:37:20|112654.2|112629.2|112651.5|112626.5|112655.7|112630.7|112650.5|112625.5|20
1736246250000|2025-01-07 10:37:30|112650.5|112625.5|112636.7|112611.7|112650.5|112625.5|112635.6|112610.6|19
1736246260000|2025-01-07 10:37:40|112636.8|112611.8|112636.2|112611.2|112637.8|112612.8|112634.4|112609.4|12
1736246270000|2025-01-07 10:37:50|112636.4|112611.4|112635.8|112610.8|112636.5|112611.5|112635.5|112610.5|5
1736246280000|2025-01-07 10:38:00|112636.9|112611.9|112629.6|112604.6|112636.9|112611.9|112629.6|112604.6|8
1736246290000|2025-01-07 10:38:10|112628.5|112603.5|112624.9|112599.9|112630.2|112605.2|112624.9|112599.9|16
1736246300000|2025-01-07 10:38:20|112625.1|112600.1|112620.4|112595.4|112625.1|112600.1|112620.4|112595.4|15
1736246310000|2025-01-07 10:38:30|112620.3|112595.3|112620|112595|112620.3|112595.3|112618.8|112593.8|4
1736246320000|2025-01-07 10:38:40|112619.9|112594.9|112620.4|112595.4|112620.5|112595.5|112619.8|112594.8|8
1736246330000|2025-01-07 10:38:50|112620.2|112595.2|112614.4|112589.4|112620.2|112595.2|112614.4|112589.4|10
1736246340000|2025-01-07 10:39:00|112614.6|112589.6|112609.4|112584.4|112615.3|112590.3|112607.7|112582.7|6
1736246350000|2025-01-07 10:39:10|112610.3|112585.3|112613.8|112588.8|112614.7|112589.7|112610.3|112585.3|7
1736246360000|2025-01-07 10:39:20|112613.7|112588.7|112613.5|112588.5|112613.7|112588.7|112613.5|112588.5|4
1736246370000|2025-01-07 10:39:30|112614.4|112589.4|112613.8|112588.8|112614.8|112589.8|112613|112588|5
1736246380000|2025-01-07 10:39:40|112613.4|112588.4|112598.2|112573.2|112613.4|112588.4|112594.4|112569.4|12
1736246390000|2025-01-07 10:39:50|112598.1|112573.1|112599.1|112574.1|112601.9|112576.9|112598.1|112573.1|10
1736246400000|2025-01-07 10:40:00|112600.3|112575.3|112599.6|112574.6|112600.3|112575.3|112590.1|112565.1|24
1736246410000|2025-01-07 10:40:10|112600.8|112575.8|112602.9|112577.9|112612.1|112587.1|112600.8|112575.8|18
1736246420000|2025-01-07 10:40:20|112603.4|112578.4|112610.7|112585.7|112611.1|112586.1|112602.8|112577.8|13
1736246430000|2025-01-07 10:40:30|112610.5|112585.5|112627.8|112602.8|112629.2|112604.2|112610.4|112585.4|28
1736246440000|2025-01-07 10:40:40|112628.3|112603.3|112617.5|112592.5|112630.3|112605.3|112615.2|112590.2|21
1736246450000|2025-01-07 10:40:50|112618.4|112593.4|112612.3|112587.3|112621|112596|112612.3|112587.3|10
1736246460000|2025-01-07 10:41:00|112613.2|112588.2|112613.9|112588.9|112614|112589|112612.7|112587.7|8
1736246470000|2025-01-07 10:41:10|112614.2|112589.2|112617.9|112592.9|112618.5|112593.5|112614.2|112589.2|7
1736246480000|2025-01-07 10:41:20|112618.2|112593.2|112618.1|112593.1|112618.3|112593.3|112610.8|112585.8|12
1736246490000|2025-01-07 10:41:30|112619.2|112594.2|112640.7|112615.7|112642.1|112617.1|112619.2|112594.2|21
1736246500000|2025-01-07 10:41:40|112640.9|112615.9|112638.9|112613.9|112640.9|112615.9|112637.2|112612.2|4
1736246510000|2025-01-07 10:41:50|112637.7|112612.7|112635.1|112610.1|112640.6|112615.6|112634.4|112609.4|14
1736246520000|2025-01-07 10:42:00|112638.2|112613.2|112641.2|112616.2|112642|112617|112629.1|112604.1|34
1736246530000|2025-01-07 10:42:10|112644.2|112619.2|112645.3|112620.3|112648.2|112623.2|112641.2|112616.2|23
1736246540000|2025-01-07 10:42:20|112644.7|112619.7|112645.5|112620.5|112645.5|112620.5|112640.3|112615.3|16
1736246550000|2025-01-07 10:42:30|112645.1|112620.1|112646.5|112621.5|112646.8|112621.8|112644.9|112619.9|9
1736246560000|2025-01-07 10:42:40|112645.8|112620.8|112640.6|112615.6|112649.6|112624.6|112639.1|112614.1|19
1736246570000|2025-01-07 10:42:50|112641.5|112616.5|112647.1|112622.1|112647.2|112622.2|112641.5|112616.5|11
1736246580000|2025-01-07 10:43:00|112647.7|112622.7|112650.2|112625.2|112652.4|112627.4|112642.7|112617.7|23
1736246590000|2025-01-07 10:43:10|112650.8|112625.8|112650.4|112625.4|112651.3|112626.3|112649.1|112624.1|6
1736246600000|2025-01-07 10:43:20|112650.7|112625.7|112649.5|112624.5|112650.8|112625.8|112648.9|112623.9|7
1736246610000|2025-01-07 10:43:30|112648.9|112623.9|112644.4|112619.4|112660|112635|112642.1|112617.1|41
1736246620000|2025-01-07 10:43:40|112645.8|112620.8|112648.9|112623.9|112648.9|112623.9|112644.7|112619.7|15
1736246630000|2025-01-07 10:43:50|112649|112624|112649.2|112624.2|112650.3|112625.3|112646.6|112621.6|20
1736246640000|2025-01-07 10:44:00|112649.4|112624.4|112646.4|112621.4|112650.4|112625.4|112644|112619|14
1736246650000|2025-01-07 10:44:10|112647|112622|112654|112629|112654|112629|112634.8|112609.8|27
1736246660000|2025-01-07 10:44:20|112653.9|112628.9|112656.6|112631.6|112657.7|112632.7|112652.5|112627.5|10
1736246670000|2025-01-07 10:44:30|112655.7|112630.7|112645.3|112620.3|112655.7|112630.7|112643.6|112618.6|13
1736246680000|2025-01-07 10:44:40|112645.8|112620.8|112646.1|112621.1|112648|112623|112634.1|112609.1|21
1736246690000|2025-01-07 10:44:50|112646|112621|112637.7|112612.7|112646.5|112621.5|112635.5|112610.5|20
1736246700000|2025-01-07 10:45:00|112636.6|112611.6|112650.7|112625.7|112651|112626|112636.6|112611.6|21
1736246710000|2025-01-07 10:45:10|112650|112625|112650.7|112625.7|112653.3|112628.3|112647.2|112622.2|24
1736246720000|2025-01-07 10:45:20|112651.3|112626.3|112657.7|112632.7|112661.3|112636.3|112651.3|112626.3|17
1736246730000|2025-01-07 10:45:30|112658.2|112633.2|112649.7|112624.7|112658.3|112633.3|112649|112624|14
1736246740000|2025-01-07 10:45:40|112648.5|112623.5|112660.1|112635.1|112661.5|112636.5|112648.5|112623.5|12
1736246750000|2025-01-07 10:45:50|112664|112639|112658.8|112633.8|112664|112639|112654.1|112629.1|23
1736246760000|2025-01-07 10:46:00|112660|112635|112646.4|112621.4|112660|112635|112646.4|112621.4|22
1736246770000|2025-01-07 10:46:10|112647.3|112622.3|112648.8|112623.8|112648.9|112623.9|112645.3|112620.3|13
1736246780000|2025-01-07 10:46:20|112647.8|112622.8|112649|112624|112651.1|112626.1|112646.2|112621.2|13
1736246790000|2025-01-07 10:46:30|112649.4|112624.4|112647.7|112622.7|112651.1|112626.1|112646.7|112621.7|20
1736246800000|2025-01-07 10:46:40|112647.2|112622.2|112647.8|112622.8|112647.8|112622.8|112645.6|112620.6|7
1736246810000|2025-01-07 10:46:50|112647.6|112622.6|112632.6|112607.6|112647.6|112622.6|112630.9|112605.9|16
1736246820000|2025-01-07 10:47:00|112631.6|112606.6|112632.8|112607.8|112636.7|112611.7|112631.6|112606.6|14
1736246830000|2025-01-07 10:47:10|112633.5|112608.5|112633.2|112608.2|112634.4|112609.4|112632.8|112607.8|8
1736246840000|2025-01-07 10:47:20|112630.9|112605.9|112625.5|112600.5|112631.4|112606.4|112625|112600|14
1736246850000|2025-01-07 10:47:30|112625.7|112600.7|112628.6|112603.6|112630.6|112605.6|112623.7|112598.7|18
1736246860000|2025-01-07 10:47:40|112628.3|112603.3|112626.5|112601.5|112629.5|112604.5|112626.5|112601.5|10
1736246870000|2025-01-07 10:47:50|112626.1|112601.1|112626.6|112601.6|112637.2|112612.2|112625.6|112600.6|13
1736246880000|2025-01-07 10:48:00|112627.1|112602.1|112631|112606|112632.1|112607.1|112627.1|112602.1|13
1736246890000|2025-01-07 10:48:10|112630.5|112605.5|112623.9|112598.9|112630.5|112605.5|112623.9|112598.9|13
1736246900000|2025-01-07 10:48:20|112624.9|112599.9|112622.1|112597.1|112624.9|112599.9|112621.2|112596.2|9
1736246910000|2025-01-07 10:48:30|112622.6|112597.6|112623.7|112598.7|112625|112600|112622|112597|11
1736246920000|2025-01-07 10:48:40|112622.1|112597.1|112621.4|112596.4|112623.8|112598.8|112620.6|112595.6|19
1736246930000|2025-01-07 10:48:50|112620.4|112595.4|112617.5|112592.5|112620.5|112595.5|112612.2|112587.2|21
1736246940000|2025-01-07 10:49:00|112616.4|112591.4|112602.5|112577.5|112616.4|112591.4|112602.1|112577.1|18
1736246950000|2025-01-07 10:49:10|112603.8|112578.8|112602.3|112577.3|112606.1|112581.1|112600.8|112575.8|16
1736246960000|2025-01-07 10:49:20|112602.2|112577.2|112602.3|112577.3|112604.2|112579.2|112601|112576|15
1736246970000|2025-01-07 10:49:30|112602.2|112577.2|112600.8|112575.8|112602.3|112577.3|112596.2|112571.2|12
1736246980000|2025-01-07 10:49:40|112600.6|112575.6|112601.9|112576.9|112602.2|112577.2|112598.4|112573.4|12
1736246990000|2025-01-07 10:49:50|112600.9|112575.9|112599.6|112574.6|112600.9|112575.9|112599.5|112574.5|3
1736247000000|2025-01-07 10:50:00|112599.9|112574.9|112599|112574|112599.9|112574.9|112596.2|112571.2|10
1736247010000|2025-01-07 10:50:10|112598.9|112573.9|112600.4|112575.4|112601.4|112576.4|112598.8|112573.8|18
1736247020000|2025-01-07 10:50:20|112601.4|112576.4|112598.9|112573.9|112606.5|112581.5|112596.2|112571.2|15
1736247030000|2025-01-07 10:50:30|112599|112574|112599.6|112574.6|112599.6|112574.6|112599|112574|6
1736247040000|2025-01-07 10:50:40|112600.5|112575.5|112593.1|112568.1|112600.5|112575.5|112589.4|112564.4|14
1736247050000|2025-01-07 10:50:50|112591.4|112566.4|112585.7|112560.7|112591.4|112566.4|112581.7|112556.7|16
1736247060000|2025-01-07 10:51:00|112585.9|112560.9|112587.3|112562.3|112587.3|112562.3|112585.7|112560.7|7
1736247070000|2025-01-07 10:51:10|112585.3|112560.3|112586.5|112561.5|112586.6|112561.6|112584.9|112559.9|9
1736247080000|2025-01-07 10:51:20|112586.4|112561.4|112575.9|112550.9|112586.4|112561.4|112575.9|112550.9|19
1736247090000|2025-01-07 10:51:30|112573.8|112548.8|112568.6|112543.6|112574.1|112549.1|112565|112540|16
1736247100000|2025-01-07 10:51:40|112568.3|112543.3|112565.5|112540.5|112568.3|112543.3|112564.7|112539.7|11
1736247110000|2025-01-07 10:51:50|112566.4|112541.4|112571.5|112546.5|112575.3|112550.3|112566.4|112541.4|11
1736247120000|2025-01-07 10:52:00|112571.8|112546.8|112574.6|112549.6|112574.6|112549.6|112571.8|112546.8|4
1736247130000|2025-01-07 10:52:10|112575|112550|112579|112554|112583|112558|112575|112550|14
1736247140000|2025-01-07 10:52:20|112578.2|112553.2|112578.2|112553.2|112579.1|112554.1|112577.3|112552.3|9
1736247150000|2025-01-07 10:52:30|112578.3|112553.3|112580.5|112555.5|112581|112556|112578.3|112553.3|9
1736247160000|2025-01-07 10:52:40|112581.5|112556.5|112577.5|112552.5|112581.5|112556.5|112575.5|112550.5|15
1736247170000|2025-01-07 10:52:50|112578.5|112553.5|112579.4|112554.4|112579.4|112554.4|112578.5|112553.5|5
1736247180000|2025-01-07 10:53:00|112578.8|112553.8|112580.6|112555.6|112583.2|112558.2|112578.8|112553.8|14
1736247190000|2025-01-07 10:53:10|112580.3|112555.3|112572.6|112547.6|112580.3|112555.3|112572.6|112547.6|15
1736247200000|2025-01-07 10:53:20|112571.1|112546.1|112572.5|112547.5|112577.1|112552.1|112570.3|112545.3|18
1736247210000|2025-01-07 10:53:30|112572.8|112547.8|112575.5|112550.5|112576.5|112551.5|112572.8|112547.8|8
1736247220000|2025-01-07 10:53:40|112575.7|112550.7|112573.7|112548.7|112577.9|112552.9|112573.5|112548.5|13
1736247230000|2025-01-07 10:53:50|112574.6|112549.6|112573.5|112548.5|112575.4|112550.4|112573.5|112548.5|5
1736247240000|2025-01-07 10:54:00|112574.4|112549.4|112572.7|112547.7|112575.5|112550.5|112571.1|112546.1|12
1736247250000|2025-01-07 10:54:10|112572|112547|112556.4|112531.4|112572|112547|112555.9|112530.9|18
1736247260000|2025-01-07 10:54:20|112556.6|112531.6|112556.9|112531.9|112558|112533|112556.6|112531.6|9
1736247270000|2025-01-07 10:54:30|112557.9|112532.9|112547.2|112522.2|112558|112533|112547.2|112522.2|18
1736247280000|2025-01-07 10:54:40|112546.3|112521.3|112533.8|112508.8|112546.3|112521.3|112529.9|112504.9|27
1736247290000|2025-01-07 10:54:50|112534.8|112509.8|112528.4|112503.4|112534.8|112509.8|112528|112503|11
1736247300000|2025-01-07 10:55:00|112526.1|112501.1|112525|112500|112527.3|112502.3|112522.1|112497.1|19
1736247310000|2025-01-07 10:55:10|112524.9|112499.9|112526.8|112501.8|112527.3|112502.3|112524.9|112499.9|16
1736247320000|2025-01-07 10:55:20|112527.5|112502.5|112532.4|112507.4|112534|112509|112523.3|112498.3|24
1736247330000|2025-01-07 10:55:30|112534.4|112509.4|112533.3|112508.3|112535.1|112510.1|112532|112507|11
1736247340000|2025-01-07 10:55:40|112533.4|112508.4|112538.6|112513.6|112539|112514|112533.4|112508.4|7
1736247350000|2025-01-07 10:55:50|112539.7|112514.7|112538.6|112513.6|112541.6|112516.6|112536.5|112511.5|11
1736247360000|2025-01-07 10:56:00|112542.9|112517.9|112543|112518|112549.3|112524.3|112541.4|112516.4|15
1736247370000|2025-01-07 10:56:10|112547.3|112522.3|112549.7|112524.7|112550.3|112525.3|112547.3|112522.3|8
1736247380000|2025-01-07 10:56:20|112550.5|112525.5|112554.8|112529.8|112554.8|112529.8|112547.4|112522.4|23
1736247390000|2025-01-07 10:56:30|112554.1|112529.1|112552|112527|112554.1|112529.1|112549.7|112524.7|10
1736247400000|2025-01-07 10:56:40|112552.8|112527.8|112552.2|112527.2|112553.8|112528.8|112549.2|112524.2|9
1736247410000|2025-01-07 10:56:50|112551|112526|112565.4|112540.4|112566.5|112541.5|112551|112526|22
1736247420000|2025-01-07 10:57:00|112565.9|112540.9|112563.5|112538.5|112569.5|112544.5|112563.5|112538.5|15
1736247430000|2025-01-07 10:57:10|112566.1|112541.1|112566.4|112541.4|112570|112545|112565.5|112540.5|8
1736247440000|2025-01-07 10:57:20|112566.2|112541.2|112592.8|112567.8|112594.1|112569.1|112566|112541|45
1736247450000|2025-01-07 10:57:30|112593.6|112568.6|112591.4|112566.4|112599.9|112574.9|112591|112566|27
1736247460000|2025-01-07 10:57:40|112591.9|112566.9|112596.8|112571.8|112596.8|112571.8|112587.2|112562.2|24
1736247470000|2025-01-07 10:57:50|112597.3|112572.3|112595.9|112570.9|112597.3|112572.3|112591.8|112566.8|27
1736247480000|2025-01-07 10:58:00|112595.6|112570.6|112598.1|112573.1|112599.3|112574.3|112593.6|112568.6|36
1736247490000|2025-01-07 10:58:10|112597.3|112572.3|112604.5|112579.5|112609.2|112584.2|112597.3|112572.3|29
1736247500000|2025-01-07 10:58:20|112604.8|112579.8|112604.3|112579.3|112605.3|112580.3|112602.7|112577.7|18
1736247510000|2025-01-07 10:58:30|112605.6|112580.6|112609.3|112584.3|112610.8|112585.8|112605.6|112580.6|13
1736247520000|2025-01-07 10:58:40|112609.8|112584.8|112609.6|112584.6|112615.7|112590.7|112607.7|112582.7|22
1736247530000|2025-01-07 10:58:50|112608.2|112583.2|112613.1|112588.1|112615.5|112590.5|112607.6|112582.6|19
1736247540000|2025-01-07 10:59:00|112614.6|112589.6|112609.1|112584.1|112614.6|112589.6|112607.4|112582.4|25
1736247550000|2025-01-07 10:59:10|112611.1|112586.1|112602.7|112577.7|112612.4|112587.4|112600.1|112575.1|23
1736247560000|2025-01-07 10:59:20|112602.4|112577.4|112611.6|112586.6|112611.6|112586.6|112601.6|112576.6|29
1736247570000|2025-01-07 10:59:30|112610.9|112585.9|112604.1|112579.1|112611.2|112586.2|112602.6|112577.6|40
1736247580000|2025-01-07 10:59:40|112603.9|112578.9|112601|112576|112603.9|112578.9|112598.1|112573.1|16
1736247590000|2025-01-07 10:59:50|112600.8|112575.8|112597.1|112572.1|112601.2|112576.2|112593.7|112568.7|30
1736247600000|2025-01-07 11:00:00|112599.8|112574.8|112596.8|112571.8|112602.9|112577.9|112596.3|112571.3|22
1736247610000|2025-01-07 11:00:10|112597.3|112572.3|112608.8|112583.8|112609.6|112584.6|112596.8|112571.8|19
1736247620000|2025-01-07 11:00:20|112610.6|112585.6|112605.4|112580.4|112610.6|112585.6|112601.5|112576.5|23
1736247630000|2025-01-07 11:00:30|112605.1|112580.1|112607.8|112582.8|112609|112584|112604.2|112579.2|14
1736247640000|2025-01-07 11:00:40|112607.7|112582.7|112610.1|112585.1|112610.7|112585.7|112605.2|112580.2|19
1736247650000|2025-01-07 11:00:50|112610.3|112585.3|112623.1|112598.1|112627.7|112602.7|112609.8|112584.8|22
1736247660000|2025-01-07 11:01:00|112621.9|112596.9|112628.4|112603.4|112632.5|112607.5|112618.5|112593.5|27
1736247670000|2025-01-07 11:01:10|112627.5|112602.5|112634.4|112609.4|112634.6|112609.6|112626.7|112601.7|13
1736247680000|2025-01-07 11:01:20|112633.6|112608.6|112651.1|112626.1|112652.6|112627.6|112632.5|112607.5|35
1736247690000|2025-01-07 11:01:30|112652.6|112627.6|112645.5|112620.5|112652.6|112627.6|112640|112615|36
1736247700000|2025-01-07 11:01:40|112646.1|112621.1|112645.3|112620.3|112646.8|112621.8|112644.7|112619.7|25
1736247710000|2025-01-07 11:01:50|112645|112620|112637|112612|112645.4|112620.4|112635.5|112610.5|28
1736247720000|2025-01-07 11:02:00|112637.9|112612.9|112638.5|112613.5|112638.5|112613.5|112637|112612|10
1736247730000|2025-01-07 11:02:10|112638.3|112613.3|112637.5|112612.5|112639|112614|112634.7|112609.7|9
1736247740000|2025-01-07 11:02:20|112638.4|112613.4|112643|112618|112643.7|112618.7|112638.4|112613.4|16
1736247750000|2025-01-07 11:02:30|112642|112617|112638|112613|112642|112617|112632|112607|18
1736247760000|2025-01-07 11:02:40|112637.1|112612.1|112637|112612|112637.1|112612.1|112632.6|112607.6|11
1736247770000|2025-01-07 11:02:50|112636.8|112611.8|112637|112612|112637.5|112612.5|112636.6|112611.6|7
1736247780000|2025-01-07 11:03:00|112637.9|112612.9|112645.1|112620.1|112645.5|112620.5|112637.9|112612.9|11
1736247790000|2025-01-07 11:03:10|112644.9|112619.9|112655.2|112630.2|112655.2|112630.2|112644.6|112619.6|16
1736247800000|2025-01-07 11:03:20|112655.1|112630.1|112650.6|112625.6|112657.1|112632.1|112648.7|112623.7|24
1736247810000|2025-01-07 11:03:30|112652.9|112627.9|112645.2|112620.2|112653.5|112628.5|112644.5|112619.5|13
1736247820000|2025-01-07 11:03:40|112644.2|112619.2|112654.6|112629.6|112654.6|112629.6|112639.7|112614.7|22
1736247830000|2025-01-07 11:03:50|112655.4|112630.4|112658|112633|112661.2|112636.2|112655.4|112630.4|21
1736247840000|2025-01-07 11:04:00|112657|112632|112636.3|112611.3|112657|112632|112636.2|112611.2|25
1736247850000|2025-01-07 11:04:10|112637.2|112612.2|112639.7|112614.7|112640.1|112615.1|112637.2|112612.2|13
1736247860000|2025-01-07 11:04:20|112639.6|112614.6|112645.5|112620.5|112646.5|112621.5|112639.3|112614.3|12
1736247870000|2025-01-07 11:04:30|112646.1|112621.1|112650|112625|112656|112631|112645.5|112620.5|15
1736247880000|2025-01-07 11:04:40|112646.1|112621.1|112641|112616|112646.1|112621.1|112639.6|112614.6|22
1736247890000|2025-01-07 11:04:50|112641.3|112616.3|112636.1|112611.1|112641.3|112616.3|112634.9|112609.9|23
1736247900000|2025-01-07 11:05:00|112637.3|112612.3|112634.9|112609.9|112639.2|112614.2|112634.9|112609.9|11
1736247910000|2025-01-07 11:05:10|112633.8|112608.8|112627.1|112602.1|112633.8|112608.8|112627.1|112602.1|18
1736247920000|2025-01-07 11:05:20|112623.3|112598.3|112604.7|112579.7|112624.6|112599.6|112602.6|112577.6|27
1736247930000|2025-01-07 11:05:30|112605.8|112580.8|112605.1|112580.1|112608.3|112583.3|112604.6|112579.6|10
1736247940000|2025-01-07 11:05:40|112604.9|112579.9|112622.8|112597.8|112622.8|112597.8|112601.1|112576.1|14
1736247950000|2025-01-07 11:05:50|112621.9|112596.9|112614.2|112589.2|112621.9|112596.9|112613.6|112588.6|22
1736247960000|2025-01-07 11:06:00|112614.1|112589.1|112610.8|112585.8|112614.1|112589.1|112610.8|112585.8|11
1736247970000|2025-01-07 11:06:10|112611|112586|112615|112590|112615.5|112590.5|112610.8|112585.8|11
1736247980000|2025-01-07 11:06:20|112610.4|112585.4|112602.8|112577.8|112610.4|112585.4|112602.8|112577.8|22
1736247990000|2025-01-07 11:06:30|112601.7|112576.7|112597.6|112572.6|112604|112579|112597.6|112572.6|14
1736248000000|2025-01-07 11:06:40|112597.5|112572.5|112593.4|112568.4|112598.3|112573.3|112592.8|112567.8|11
1736248010000|2025-01-07 11:06:50|112592.6|112567.6|112591.4|112566.4|112592.6|112567.6|112581.8|112556.8|21
1736248020000|2025-01-07 11:07:00|112590.5|112565.5|112586|112561|112590.5|112565.5|112586|112561|9
1736248030000|2025-01-07 11:07:10|112585.6|112560.6|112564.5|112539.5|112585.6|112560.6|112561.8|112536.8|25
1736248040000|2025-01-07 11:07:20|112565.5|112540.5|112570.7|112545.7|112574.6|112549.6|112564.3|112539.3|15
1736248050000|2025-01-07 11:07:30|112570.4|112545.4|112581.4|112556.4|112583|112558|112569.9|112544.9|21
1736248060000|2025-01-07 11:07:40|112581.9|112556.9|112576.6|112551.6|112581.9|112556.9|112575.7|112550.7|11
1736248070000|2025-01-07 11:07:50|112576.4|112551.4|112575.9|112550.9|112576.9|112551.9|112574|112549|12
1736248080000|2025-01-07 11:08:00|112576.4|112551.4|112580.6|112555.6|112581.3|112556.3|112573.4|112548.4|20
1736248090000|2025-01-07 11:08:10|112580.5|112555.5|112584.3|112559.3|112588.2|112563.2|112580.5|112555.5|12
1736248100000|2025-01-07 11:08:20|112584.1|112559.1|112583.7|112558.7|112584.1|112559.1|112578.7|112553.7|11
1736248110000|2025-01-07 11:08:30|112583.6|112558.6|112588.8|112563.8|112591.8|112566.8|112582.1|112557.1|6
1736248120000|2025-01-07 11:08:40|112588|112563|112589|112564|112589|112564|112584.6|112559.6|13
1736248130000|2025-01-07 11:08:50|112589.6|112564.6|112590.9|112565.9|112594.6|112569.6|112589.6|112564.6|12
1736248140000|2025-01-07 11:09:00|112591.6|112566.6|112593|112568|112593.1|112568.1|112585.8|112560.8|21
1736248150000|2025-01-07 11:09:10|112592.5|112567.5|112603.2|112578.2|112603.2|112578.2|112590.4|112565.4|18
1736248160000|2025-01-07 11:09:20|112604|112579|112611.4|112586.4|112612.8|112587.8|112603.5|112578.5|15
1736248170000|2025-01-07 11:09:30|112610.2|112585.2|112608.1|112583.1|112610.2|112585.2|112607.9|112582.9|13
1736248180000|2025-01-07 11:09:40|112607.4|112582.4|112598.2|112573.2|112607.4|112582.4|112596.3|112571.3|18
1736248190000|2025-01-07 11:09:50|112598.3|112573.3|112615.7|112590.7|112617.4|112592.4|112598.3|112573.3|15
1736248200000|2025-01-07 11:10:00|112616.4|112591.4|112615.7|112590.7|112620.3|112595.3|112613.7|112588.7|21
1736248210000|2025-01-07 11:10:10|112616.4|112591.4|112619.8|112594.8|112621.1|112596.1|112616.4|112591.4|12
1736248220000|2025-01-07 11:10:20|112618.6|112593.6|112616.4|112591.4|112618.6|112593.6|112614.8|112589.8|16
1736248230000|2025-01-07 11:10:30|112615.7|112590.7|112625.3|112600.3|112625.3|112600.3|112615.7|112590.7|15
1736248240000|2025-01-07 11:10:40|112626.2|112601.2|112622.1|112597.1|112626.2|112601.2|112620.6|112595.6|10
1736248250000|2025-01-07 11:10:50|112621.6|112596.6|112625.9|112600.9|112628.1|112603.1|112621.6|112596.6|19
1736248260000|2025-01-07 11:11:00|112627.9|112602.9|112632.6|112607.6|112636.8|112611.8|112627.9|112602.9|14
1736248270000|2025-01-07 11:11:10|112633.3|112608.3|112632.2|112607.2|112633.3|112608.3|112632.2|112607.2|4
1736248280000|2025-01-07 11:11:20|112631.1|112606.1|112635.9|112610.9|112636.9|112611.9|112631.1|112606.1|9
1736248290000|2025-01-07 11:11:30|112636.7|112611.7|112637.6|112612.6|112638.9|112613.9|112635.7|112610.7|10
1736248300000|2025-01-07 11:11:40|112637.7|112612.7|112635.7|112610.7|112643.7|112618.7|112635.7|112610.7|21
1736248310000|2025-01-07 11:11:50|112636|112611|112634.1|112609.1|112637|112612|112633.9|112608.9|10
1736248320000|2025-01-07 11:12:00|112634.9|112609.9|112625.6|112600.6|112637.7|112612.7|112624.9|112599.9|13
1736248330000|2025-01-07 11:12:10|112625.8|112600.8|112625.8|112600.8|112626.4|112601.4|112625.7|112600.7|6
1736248340000|2025-01-07 11:12:20|112626.5|112601.5|112638.2|112613.2|112638.2|112613.2|112626.5|112601.5|12
1736248350000|2025-01-07 11:12:30|112638.9|112613.9|112643|112618|112644.2|112619.2|112638.9|112613.9|10
1736248360000|2025-01-07 11:12:40|112644.3|112619.3|112647.8|112622.8|112647.8|112622.8|112644.1|112619.1|8
1736248370000|2025-01-07 11:12:50|112646.5|112621.5|112648.4|112623.4|112648.4|112623.4|112646.5|112621.5|8
1736248380000|2025-01-07 11:13:00|112649.2|112624.2|112645.9|112620.9|112650.8|112625.8|112645.2|112620.2|13
1736248390000|2025-01-07 11:13:10|112645.3|112620.3|112651.4|112626.4|112652.2|112627.2|112644.6|112619.6|16
1736248400000|2025-01-07 11:13:20|112654.9|112629.9|112668.3|112643.3|112674.4|112649.4|112653.6|112628.6|19
1736248410000|2025-01-07 11:13:30|112667.7|112642.7|112656.5|112631.5|112667.7|112642.7|112656.5|112631.5|9
1736248420000|2025-01-07 11:13:40|112656|112631|112657.1|112632.1|112663.8|112638.8|112653.7|112628.7|13
1736248430000|2025-01-07 11:13:50|112658.8|112633.8|112658.8|112633.8|112658.8|112633.8|112657.9|112632.9|8
1736248440000|2025-01-07 11:14:00|112659.4|112634.4|112661|112636|112664.4|112639.4|112656.4|112631.4|28
1736248450000|2025-01-07 11:14:10|112661.7|112636.7|112671.5|112646.5|112671.5|112646.5|112660.5|112635.5|20
1736248460000|2025-01-07 11:14:20|112672.4|112647.4|112657.8|112632.8|112672.4|112647.4|112656.3|112631.3|19
1736248470000|2025-01-07 11:14:30|112656.9|112631.9|112659.8|112634.8|112663.5|112638.5|112654.4|112629.4|22
1736248480000|2025-01-07 11:14:40|112659.5|112634.5|112662.7|112637.7|112662.7|112637.7|112653.3|112628.3|20
1736248490000|2025-01-07 11:14:50|112662.5|112637.5|112659.8|112634.8|112665.3|112640.3|112659.1|112634.1|16
1736248500000|2025-01-07 11:15:00|112658.6|112633.6|112667.7|112642.7|112669.7|112644.7|112654.8|112629.8|27
1736248510000|2025-01-07 11:15:10|112667.9|112642.9|112670.5|112645.5|112673.9|112648.9|112665.6|112640.6|16
1736248520000|2025-01-07 11:15:20|112669.9|112644.9|112676.6|112651.6|112677.4|112652.4|112668.9|112643.9|14
1736248530000|2025-01-07 11:15:30|112675.6|112650.6|112678.8|112653.8|112684.4|112659.4|112672.6|112647.6|25
1736248540000|2025-01-07 11:15:40|112678.7|112653.7|112680.8|112655.8|112681|112656|112676.7|112651.7|8
1736248550000|2025-01-07 11:15:50|112679.4|112654.4|112670.2|112645.2|112679.4|112654.4|112669.3|112644.3|15
1736248560000|2025-01-07 11:16:00|112671.1|112646.1|112673.1|112648.1|112675.6|112650.6|112671.1|112646.1|11
1736248570000|2025-01-07 11:16:10|112672.6|112647.6|112678.7|112653.7|112679.3|112654.3|112672.6|112647.6|10
1736248580000|2025-01-07 11:16:20|112678.8|112653.8|112683|112658|112683.9|112658.9|112673.1|112648.1|23
1736248590000|2025-01-07 11:16:30|112682.5|112657.5|112682.4|112657.4|112686.4|112661.4|112681.6|112656.6|14
1736248600000|2025-01-07 11:16:40|112681.9|112656.9|112678.2|112653.2|112682.7|112657.7|112677.5|112652.5|16
1736248610000|2025-01-07 11:16:50|112678.7|112653.7|112684.1|112659.1|112684.8|112659.8|112676.7|112651.7|21
1736248620000|2025-01-07 11:17:00|112683.3|112658.3|112669.3|112644.3|112683.3|112658.3|112667.8|112642.8|18
1736248630000|2025-01-07 11:17:10|112670.6|112645.6|112672.5|112647.5|112673.1|112648.1|112670.3|112645.3|19
1736248640000|2025-01-07 11:17:20|112671.5|112646.5|112683.5|112658.5|112683.5|112658.5|112670.8|112645.8|16
1736248650000|2025-01-07 11:17:30|112684.1|112659.1|112694.9|112669.9|112696.2|112671.2|112684.1|112659.1|12
1736248660000|2025-01-07 11:17:40|112695.3|112670.3|112697.5|112672.5|112700.1|112675.1|112694.6|112669.6|22
1736248670000|2025-01-07 11:17:50|112696.7|112671.7|112704.6|112679.6|112712.4|112687.4|112693|112668|29
1736248680000|2025-01-07 11:18:00|112704.1|112679.1|112710.6|112685.6|112713.8|112688.8|112704.1|112679.1|25
1736248690000|2025-01-07 11:18:10|112709.7|112684.7|112709.3|112684.3|112710.3|112685.3|112704.2|112679.2|22
1736248700000|2025-01-07 11:18:20|112710.3|112685.3|112717.1|112692.1|112720.6|112695.6|112710.3|112685.3|23
1736248710000|2025-01-07 11:18:30|112716.3|112691.3|112714.2|112689.2|112717.2|112692.2|112712.7|112687.7|23
1736248720000|2025-01-07 11:18:40|112714|112689|112719|112694|112719.9|112694.9|112710.1|112685.1|24
1736248730000|2025-01-07 11:18:50|112719.9|112694.9|112715.6|112690.6|112719.9|112694.9|112711.5|112686.5|17
1736248740000|2025-01-07 11:19:00|112715.2|112690.2|112715.2|112690.2|112715.2|112690.2|112715.2|112690.2|1
1736248750000|2025-01-07 11:19:10|112715.3|112690.3|112720.1|112695.1|112721|112696|112715.3|112690.3|14
1736248760000|2025-01-07 11:19:20|112720.3|112695.3|112715.4|112690.4|112720.3|112695.3|112715.4|112690.4|17
1736248770000|2025-01-07 11:19:30|112716.2|112691.2|112714.5|112689.5|112716.2|112691.2|112713.8|112688.8|10
1736248780000|2025-01-07 11:19:40|112714.2|112689.2|112712.6|112687.6|112715.8|112690.8|112710.3|112685.3|18
1736248790000|2025-01-07 11:19:50|112711.9|112686.9|112710.3|112685.3|112711.9|112686.9|112704.1|112679.1|22
1736248800000|2025-01-07 11:20:00|112709.4|112684.4|112712.2|112687.2|112714.5|112689.5|112701.4|112676.4|24
1736248810000|2025-01-07 11:20:10|112713.2|112688.2|112712.7|112687.7|112714.4|112689.4|112711.6|112686.6|10
1736248820000|2025-01-07 11:20:20|112713.7|112688.7|112714.5|112689.5|112717.4|112692.4|112713.7|112688.7|26
1736248830000|2025-01-07 11:20:30|112713.1|112688.1|112713.9|112688.9|112713.9|112688.9|112707.8|112682.8|10
1736248840000|2025-01-07 11:20:40|112714.6|112689.6|112721.5|112696.5|112721.5|112696.5|112714.6|112689.6|14
1736248850000|2025-01-07 11:20:50|112722.3|112697.3|112722|112697|112725.6|112700.6|112721.9|112696.9|11
1736248860000|2025-01-07 11:21:00|112722.7|112697.7|112731.9|112706.9|112735.9|112710.9|112722.7|112697.7|31
1736248870000|2025-01-07 11:21:10|112732.8|112707.8|112751.2|112726.2|112751.4|112726.4|112732.8|112707.8|45
1736248880000|2025-01-07 11:21:20|112755.6|112730.6|112755.4|112730.4|112757.5|112732.5|112752.6|112727.6|18
1736248890000|2025-01-07 11:21:30|112755.7|112730.7|112759.2|112734.2|112759.9|112734.9|112755.7|112730.7|13
1736248900000|2025-01-07 11:21:40|112759.7|112734.7|112768|112743|112768|112743|112758.2|112733.2|18
1736248910000|2025-01-07 11:21:50|112771.6|112746.6|112748.5|112723.5|112773.7|112748.7|112745.5|112720.5|40
1736248920000|2025-01-07 11:22:00|112749.2|112724.2|112754|112729|112755.8|112730.8|112749.2|112724.2|13
1736248930000|2025-01-07 11:22:10|112753.2|112728.2|112756.1|112731.1|112757.2|112732.2|112753.2|112728.2|13
1736248940000|2025-01-07 11:22:20|112757.1|112732.1|112756|112731|112757.1|112732.1|112751.6|112726.6|34
1736248950000|2025-01-07 11:22:30|112755.4|112730.4|112755.8|112730.8|112757.2|112732.2|112751.4|112726.4|21
1736248960000|2025-01-07 11:22:40|112755.1|112730.1|112758.6|112733.6|112760.9|112735.9|112754.8|112729.8|24
1736248970000|2025-01-07 11:22:50|112759.5|112734.5|112761.1|112736.1|112761.3|112736.3|112757.6|112732.6|11
1736248980000|2025-01-07 11:23:00|112761.9|112736.9|112760.6|112735.6|112762.9|112737.9|112758.7|112733.7|17
1736248990000|2025-01-07 11:23:10|112760.5|112735.5|112759.9|112734.9|112763|112738|112755.4|112730.4|33
1736249000000|2025-01-07 11:23:20|112760.2|112735.2|112761.4|112736.4|112762.6|112737.6|112757.2|112732.2|19
1736249010000|2025-01-07 11:23:30|112762.4|112737.4|112757.5|112732.5|112772.9|112747.9|112757.5|112732.5|32
1736249020000|2025-01-07 11:23:40|112755.8|112730.8|112754.1|112729.1|112758.2|112733.2|112753.1|112728.1|19
1736249030000|2025-01-07 11:23:50|112753.4|112728.4|112754.7|112729.7|112755.8|112730.8|112751.4|112726.4|22
1736249040000|2025-01-07 11:24:00|112755.5|112730.5|112751.2|112726.2|112758.7|112733.7|112750.2|112725.2|14
1736249050000|2025-01-07 11:24:10|112751.3|112726.3|112750.6|112725.6|112753.4|112728.4|112749.4|112724.4|12
1736249060000|2025-01-07 11:24:20|112750|112725|112759.1|112734.1|112759.5|112734.5|112750|112725|19
1736249070000|2025-01-07 11:24:30|112758.2|112733.2|112759|112734|112759.2|112734.2|112755.9|112730.9|9
1736249080000|2025-01-07 11:24:40|112758.6|112733.6|112756.3|112731.3|112764.8|112739.8|112756.3|112731.3|19
1736249090000|2025-01-07 11:24:50|112755.7|112730.7|112752.9|112727.9|112757.2|112732.2|112752.9|112727.9|7
1736249100000|2025-01-07 11:25:00|112754.1|112729.1|112751.7|112726.7|112756.1|112731.1|112749.6|112724.6|16
1736249110000|2025-01-07 11:25:10|112751.8|112726.8|112756.3|112731.3|112758.4|112733.4|112751.8|112726.8|9
1736249120000|2025-01-07 11:25:20|112756.7|112731.7|112754.6|112729.6|112758.9|112733.9|112750.8|112725.8|13
1736249130000|2025-01-07 11:25:30|112754.4|112729.4|112754|112729|112755.6|112730.6|112752.2|112727.2|19
1736249140000|2025-01-07 11:25:40|112754.7|112729.7|112755.4|112730.4|112756.9|112731.9|112733.9|112708.9|31
1736249150000|2025-01-07 11:25:50|112756|112731|112752.2|112727.2|112757.2|112732.2|112749.4|112724.4|20
1736249160000|2025-01-07 11:26:00|112751.2|112726.2|112763.5|112738.5|112765.7|112740.7|112751.2|112726.2|24
1736249170000|2025-01-07 11:26:10|112764.5|112739.5|112771.1|112746.1|112773.8|112748.8|112764.5|112739.5|22
1736249180000|2025-01-07 11:26:20|112771.6|112746.6|112774.7|112749.7|112776.4|112751.4|112768.5|112743.5|23
1736249190000|2025-01-07 11:26:30|112774.2|112749.2|112759.7|112734.7|112774.7|112749.7|112759.3|112734.3|21
1736249200000|2025-01-07 11:26:40|112760.1|112735.1|112766.4|112741.4|112770|112745|112759.7|112734.7|20
1736249210000|2025-01-07 11:26:50|112766|112741|112759.4|112734.4|112766.4|112741.4|112759.4|112734.4|11
1736249220000|2025-01-07 11:27:00|112758.4|112733.4|112757.5|112732.5|112760.5|112735.5|112757.5|112732.5|11
1736249230000|2025-01-07 11:27:10|112758.5|112733.5|112764.9|112739.9|112766.9|112741.9|112752.5|112727.5|22
1736249240000|2025-01-07 11:27:20|112763.3|112738.3|112762.6|112737.6|112763.3|112738.3|112757.5|112732.5|15
1736249250000|2025-01-07 11:27:30|112762.1|112737.1|112761.9|112736.9|112762.7|112737.7|112760.7|112735.7|9
1736249260000|2025-01-07 11:27:40|112761.3|112736.3|112760.2|112735.2|112762.6|112737.6|112759.3|112734.3|19
1736249270000|2025-01-07 11:27:50|112759.4|112734.4|112761.3|112736.3|112763.9|112738.9|112754.3|112729.3|23
1736249280000|2025-01-07 11:28:00|112765.8|112740.8|112764|112739|112769.9|112744.9|112762.5|112737.5|23
1736249290000|2025-01-07 11:28:10|112763.4|112738.4|112763.9|112738.9|112777.6|112752.6|112762|112737|31
1736249300000|2025-01-07 11:28:20|112764.6|112739.6|112767.2|112742.2|112767.2|112742.2|112764.6|112739.6|9
1736249310000|2025-01-07 11:28:30|112765.4|112740.4|112762.1|112737.1|112765.4|112740.4|112759.6|112734.6|18
1736249320000|2025-01-07 11:28:40|112761.5|112736.5|112751.6|112726.6|112766.9|112741.9|112751.6|112726.6|16
1736249330000|2025-01-07 11:28:50|112750.8|112725.8|112751.9|112726.9|112755.6|112730.6|112741.3|112716.3|32
1736249340000|2025-01-07 11:29:00|112750.5|112725.5|112751.6|112726.6|112753.9|112728.9|112747|112722|24
1736249350000|2025-01-07 11:29:10|112751|112726|112749.2|112724.2|112751|112726|112748.1|112723.1|10
1736249360000|2025-01-07 11:29:20|112747.1|112722.1|112755.1|112730.1|112756.5|112731.5|112746|112721|22
1736249370000|2025-01-07 11:29:30|112754.3|112729.3|112763.5|112738.5|112765.7|112740.7|112748.8|112723.8|23
1736249380000|2025-01-07 11:29:40|112763.9|112738.9|112766.8|112741.8|112768.5|112743.5|112755.6|112730.6|31
1736249390000|2025-01-07 11:29:50|112770.1|112745.1|112770.3|112745.3|112770.3|112745.3|112770.1|112745.1|3
1736249400000|2025-01-07 11:30:00|112769.8|112744.8|112779.5|112754.5|112786|112761|112769.8|112744.8|23
1736249410000|2025-01-07 11:30:10|112780.4|112755.4|112781.7|112756.7|112782.6|112757.6|112780.4|112755.4|12
1736249420000|2025-01-07 11:30:20|112782.1|112757.1|112793.2|112768.2|112797.2|112772.2|112781.8|112756.8|39
1736249430000|2025-01-07 11:30:30|112793.5|112768.5|112783.7|112758.7|112794.3|112769.3|112780.2|112755.2|34
1736249440000|2025-01-07 11:30:40|112784.3|112759.3|112782.4|112757.4|112785.5|112760.5|112781|112756|24
1736249450000|2025-01-07 11:30:50|112781.8|112756.8|112778.6|112753.6|112783.4|112758.4|112775.1|112750.1|27
1736249460000|2025-01-07 11:31:00|112779.5|112754.5|112787.4|112762.4|112787.4|112762.4|112779.5|112754.5|21
1736249470000|2025-01-07 11:31:10|112786.1|112761.1|112793.3|112768.3|112797.3|112772.3|112786.1|112761.1|28
1736249480000|2025-01-07 11:31:20|112796.3|112771.3|112799.5|112774.5|112807.5|112782.5|112796.3|112771.3|25
1736249490000|2025-01-07 11:31:30|112799.7|112774.7|112800.4|112775.4|112801.2|112776.2|112795|112770|29
1736249500000|2025-01-07 11:31:40|112801.2|112776.2|112801.1|112776.1|112804.3|112779.3|112799.7|112774.7|28
1736249510000|2025-01-07 11:31:50|112800.4|112775.4|112803.4|112778.4|112806.5|112781.5|112797.8|112772.8|38
1736249520000|2025-01-07 11:32:00|112804.5|112779.5|112819.3|112794.3|112819.3|112794.3|112800.6|112775.6|34
1736249530000|2025-01-07 11:32:10|112818|112793|112831.3|112806.3|112832.9|112807.9|112818|112793|24
1736249540000|2025-01-07 11:32:20|112828.2|112803.2|112833.7|112808.7|112834.6|112809.6|112825.3|112800.3|31
1736249550000|2025-01-07 11:32:30|112833.1|112808.1|112835.7|112810.7|112837|112812|112828.4|112803.4|32
1736249560000|2025-01-07 11:32:40|112835.5|112810.5|112835|112810|112835.5|112810.5|112830.4|112805.4|22
1736249570000|2025-01-07 11:32:50|112834|112809|112828|112803|112834|112809|112827.6|112802.6|25
1736249580000|2025-01-07 11:33:00|112828.9|112803.9|112835.3|112810.3|112835.3|112810.3|112828.9|112803.9|12
1736249590000|2025-01-07 11:33:10|112835.6|112810.6|112838.1|112813.1|112838.1|112813.1|112835.6|112810.6|7
1736249600000|2025-01-07 11:33:20|112838.6|112813.6|112832.5|112807.5|112838.6|112813.6|112832.2|112807.2|21
1736249610000|2025-01-07 11:33:30|112829.5|112804.5|112819.8|112794.8|112829.5|112804.5|112819.4|112794.4|27
1736249620000|2025-01-07 11:33:40|112819.9|112794.9|112805.6|112780.6|112819.9|112794.9|112805.6|112780.6|11
1736249630000|2025-01-07 11:33:50|112805.9|112780.9|112798.6|112773.6|112812.8|112787.8|112796.7|112771.7|33
1736249640000|2025-01-07 11:34:00|112799.6|112774.6|112797|112772|112799.6|112774.6|112795.7|112770.7|9
1736249650000|2025-01-07 11:34:10|112798.9|112773.9|112798.2|112773.2|112798.9|112773.9|112796.7|112771.7|10
1736249660000|2025-01-07 11:34:20|112798.3|112773.3|112802.2|112777.2|112802.2|112777.2|112796.3|112771.3|10
1736249670000|2025-01-07 11:34:30|112803.1|112778.1|112811.6|112786.6|112812.6|112787.6|112803.1|112778.1|15
1736249680000|2025-01-07 11:34:40|112811.7|112786.7|112803.6|112778.6|112814|112789|112796.2|112771.2|35
1736249690000|2025-01-07 11:34:50|112804.2|112779.2|112794.1|112769.1|112804.2|112779.2|112793.5|112768.5|22
1736249700000|2025-01-07 11:35:00|112793.1|112768.1|112798.4|112773.4|112800.3|112775.3|112791.7|112766.7|18
1736249710000|2025-01-07 11:35:10|112799|112774|112783.3|112758.3|112800.1|112775.1|112783.3|112758.3|27
1736249720000|2025-01-07 11:35:20|112782.5|112757.5|112787.8|112762.8|112788.4|112763.4|112782|112757|22
1736249730000|2025-01-07 11:35:30|112787.7|112762.7|112785.8|112760.8|112787.7|112762.7|112779.6|112754.6|26
1736249740000|2025-01-07 11:35:40|112785.6|112760.6|112788.7|112763.7|112788.7|112763.7|112784.1|112759.1|10
1736249750000|2025-01-07 11:35:50|112789.6|112764.6|112791.2|112766.2|112795.1|112770.1|112789.6|112764.6|23
1736249760000|2025-01-07 11:36:00|112792.1|112767.1|112799.1|112774.1|112800.7|112775.7|112792.1|112767.1|26
1736249770000|2025-01-07 11:36:10|112800.2|112775.2|112806|112781|112810.5|112785.5|112800.2|112775.2|21
1736249780000|2025-01-07 11:36:20|112806.1|112781.1|112806.9|112781.9|112808.5|112783.5|112803.2|112778.2|15
1736249790000|2025-01-07 11:36:30|112806.8|112781.8|112806.3|112781.3|112807.1|112782.1|112804.3|112779.3|15
1736249800000|2025-01-07 11:36:40|112806.8|112781.8|112814.4|112789.4|112818.6|112793.6|112806.8|112781.8|26
1736249810000|2025-01-07 11:36:50|112813.9|112788.9|112810.4|112785.4|112815|112790|112810.4|112785.4|18
1736249820000|2025-01-07 11:37:00|112810.3|112785.3|112815.4|112790.4|112819.4|112794.4|112809.8|112784.8|26
1736249830000|2025-01-07 11:37:10|112814.5|112789.5|112808.2|112783.2|112814.5|112789.5|112804.5|112779.5|16
1736249840000|2025-01-07 11:37:20|112807.7|112782.7|112809.3|112784.3|112809.3|112784.3|112804.1|112779.1|26
1736249850000|2025-01-07 11:37:30|112809.6|112784.6|112798.8|112773.8|112811.9|112786.9|112798.2|112773.2|30
1736249860000|2025-01-07 11:37:40|112797.9|112772.9|112792.3|112767.3|112797.9|112772.9|112790.7|112765.7|17
1736249870000|2025-01-07 11:37:50|112792|112767|112787.2|112762.2|112793.1|112768.1|112784.6|112759.6|29
1736249880000|2025-01-07 11:38:00|112788.2|112763.2|112790.7|112765.7|112792.4|112767.4|112784.3|112759.3|26
1736249890000|2025-01-07 11:38:10|112789.6|112764.6|112787.2|112762.2|112789.6|112764.6|112785.1|112760.1|18
1736249900000|2025-01-07 11:38:20|112786.2|112761.2|112789.3|112764.3|112790.5|112765.5|112780.9|112755.9|14
1736249910000|2025-01-07 11:38:30|112788.7|112763.7|112779.2|112754.2|112788.7|112763.7|112775.5|112750.5|23
1736249920000|2025-01-07 11:38:40|112778.6|112753.6|112781.2|112756.2|112781.4|112756.4|112776.9|112751.9|21
1736249930000|2025-01-07 11:38:50|112779.9|112754.9|112797.3|112772.3|112797.8|112772.8|112778.5|112753.5|19
1736249940000|2025-01-07 11:39:00|112796.3|112771.3|112799.7|112774.7|112803.9|112778.9|112794.3|112769.3|30
1736249950000|2025-01-07 11:39:10|112798.7|112773.7|112793.8|112768.8|112798.7|112773.7|112792.6|112767.6|14
1736249960000|2025-01-07 11:39:20|112794.7|112769.7|112801.2|112776.2|112801.2|112776.2|112792.2|112767.2|18
1736249970000|2025-01-07 11:39:30|112805.4|112780.4|112799|112774|112805.4|112780.4|112796.8|112771.8|20
1736249980000|2025-01-07 11:39:40|112798|112773|112802.5|112777.5|112802.9|112777.9|112797.5|112772.5|14
1736249990000|2025-01-07 11:39:50|112803.5|112778.5|112799.9|112774.9|112806.8|112781.8|112796.2|112771.2|25
1736250000000|2025-01-07 11:40:00|112800|112775|112800.3|112775.3|112801.3|112776.3|112799.3|112774.3|7
1736250010000|2025-01-07 11:40:10|112800.1|112775.1|112783.6|112758.6|112800.1|112775.1|112782.4|112757.4|19
1736250020000|2025-01-07 11:40:20|112782.9|112757.9|112782.9|112757.9|112784.9|112759.9|112781.8|112756.8|11
1736250030000|2025-01-07 11:40:30|112781.7|112756.7|112776.1|112751.1|112782.4|112757.4|112776.1|112751.1|13
1736250040000|2025-01-07 11:40:40|112774.7|112749.7|112770.2|112745.2|112775.4|112750.4|112765.4|112740.4|19
1736250050000|2025-01-07 11:40:50|112768.7|112743.7|112762.7|112737.7|112769.6|112744.6|112757.9|112732.9|18
1736250060000|2025-01-07 11:41:00|112762.8|112737.8|112760.7|112735.7|112767.9|112742.9|112759.7|112734.7|18
1736250070000|2025-01-07 11:41:10|112761.3|112736.3|112760.7|112735.7|112761.3|112736.3|112760.7|112735.7|5
1736250080000|2025-01-07 11:41:20|112759.5|112734.5|112769.7|112744.7|112769.7|112744.7|112758.7|112733.7|8
1736250090000|2025-01-07 11:41:30|112768.7|112743.7|112770.6|112745.6|112770.6|112745.6|112768.7|112743.7|5
1736250100000|2025-01-07 11:41:40|112770.5|112745.5|112760.4|112735.4|112770.5|112745.5|112759.5|112734.5|20
1736250110000|2025-01-07 11:41:50|112759.4|112734.4|112756.3|112731.3|112759.4|112734.4|112755.4|112730.4|9
1736250120000|2025-01-07 11:42:00|112756|112731|112770.2|112745.2|112772.8|112747.8|112756|112731|18
1736250130000|2025-01-07 11:42:10|112769.4|112744.4|112768.3|112743.3|112771.3|112746.3|112768.3|112743.3|13
1736250140000|2025-01-07 11:42:20|112768.9|112743.9|112770.2|112745.2|112770.4|112745.4|112768.9|112743.9|11
1736250150000|2025-01-07 11:42:30|112769|112744|112764.9|112739.9|112769|112744|112760.8|112735.8|14
1736250160000|2025-01-07 11:42:40|112764.1|112739.1|112759|112734|112764.1|112739.1|112755.8|112730.8|13
1736250170000|2025-01-07 11:42:50|112758|112733|112754.9|112729.9|112758.3|112733.3|112754.4|112729.4|6
1736250180000|2025-01-07 11:43:00|112755|112730|112756|112731|112757|112732|112746.4|112721.4|23
1736250190000|2025-01-07 11:43:10|112756.1|112731.1|112759.4|112734.4|112759.9|112734.9|112755|112730|9
1736250200000|2025-01-07 11:43:20|112759.7|112734.7|112765.7|112740.7|112766.7|112741.7|112759.7|112734.7|7
1736250210000|2025-01-07 11:43:30|112765.6|112740.6|112757.3|112732.3|112766.5|112741.5|112757.2|112732.2|15
1736250220000|2025-01-07 11:43:40|112756.3|112731.3|112752.5|112727.5|112756.3|112731.3|112749|112724|31
1736250230000|2025-01-07 11:43:50|112752.8|112727.8|112753|112728|112754.6|112729.6|112747.6|112722.6|22
1736250240000|2025-01-07 11:44:00|112752.1|112727.1|112744.7|112719.7|112752.7|112727.7|112742.2|112717.2|14
1736250250000|2025-01-07 11:44:10|112744.5|112719.5|112744.2|112719.2|112750.3|112725.3|112743.2|112718.2|26
1736250260000|2025-01-07 11:44:20|112743.2|112718.2|112739.2|112714.2|112743.2|112718.2|112738.3|112713.3|11
1736250270000|2025-01-07 11:44:30|112740.2|112715.2|112741.5|112716.5|112744|112719|112739.2|112714.2|12
1736250280000|2025-01-07 11:44:40|112741.4|112716.4|112738.1|112713.1|112742|112717|112736.9|112711.9|12
1736250290000|2025-01-07 11:44:50|112737.3|112712.3|112743.9|112718.9|112743.9|112718.9|112736.9|112711.9|13
1736250300000|2025-01-07 11:45:00|112743.1|112718.1|112739.7|112714.7|112743.1|112718.1|112739|112714|11
1736250310000|2025-01-07 11:45:10|112739.2|112714.2|112736.8|112711.8|112739.8|112714.8|112735.6|112710.6|14
1736250320000|2025-01-07 11:45:20|112736.3|112711.3|112727.8|112702.8|112736.3|112711.3|112724.9|112699.9|19
1736250330000|2025-01-07 11:45:30|112727.3|112702.3|112728.6|112703.6|112728.6|112703.6|112724.5|112699.5|13
1736250340000|2025-01-07 11:45:40|112728.8|112703.8|112741.6|112716.6|112742.3|112717.3|112728.5|112703.5|14
1736250350000|2025-01-07 11:45:50|112741.5|112716.5|112743.8|112718.8|112743.8|112718.8|112738.6|112713.6|16
1736250360000|2025-01-07 11:46:00|112744|112719|112735.6|112710.6|112744|112719|112735.4|112710.4|21
1736250370000|2025-01-07 11:46:10|112735.8|112710.8|112732.1|112707.1|112735.9|112710.9|112730|112705|11
1736250380000|2025-01-07 11:46:20|112732.9|112707.9|112730.4|112705.4|112732.9|112707.9|112729.4|112704.4|9
1736250390000|2025-01-07 11:46:30|112731.5|112706.5|112731.1|112706.1|112734.6|112709.6|112731.1|112706.1|8
1736250400000|2025-01-07 11:46:40|112730.5|112705.5|112732.7|112707.7|112732.7|112707.7|112730.5|112705.5|7
1736250410000|2025-01-07 11:46:50|112729.6|112704.6|112746.7|112721.7|112749.8|112724.8|112729.6|112704.6|27
1736250420000|2025-01-07 11:47:00|112745.8|112720.8|112743.3|112718.3|112745.8|112720.8|112742.7|112717.7|10
1736250430000|2025-01-07 11:47:10|112743|112718|112735.2|112710.2|112744.2|112719.2|112735.1|112710.1|18
1736250440000|2025-01-07 11:47:20|112735.1|112710.1|112745|112720|112746.6|112721.6|112735|112710|12
1736250450000|2025-01-07 11:47:30|112744.2|112719.2|112737.6|112712.6|112744.2|112719.2|112737.4|112712.4|12
1736250460000|2025-01-07 11:47:40|112736.3|112711.3|112736.4|112711.4|112738|112713|112733.5|112708.5|19
1736250470000|2025-01-07 11:47:50|112736.5|112711.5|112733.1|112708.1|112736.5|112711.5|112732.6|112707.6|10
1736250480000|2025-01-07 11:48:00|112733.4|112708.4|112733.8|112708.8|112734.6|112709.6|112733.4|112708.4|5
1736250490000|2025-01-07 11:48:10|112733.4|112708.4|112730.5|112705.5|112733.9|112708.9|112730.5|112705.5|12
1736250500000|2025-01-07 11:48:20|112729.6|112704.6|112731.2|112706.2|112734.6|112709.6|112729|112704|15
1736250510000|2025-01-07 11:48:30|112731|112706|112730.3|112705.3|112731|112706|112730.3|112705.3|2
1736250520000|2025-01-07 11:48:40|112730.8|112705.8|112724.8|112699.8|112730.8|112705.8|112723.2|112698.2|13
1736250530000|2025-01-07 11:48:50|112724|112699|112714.5|112689.5|112724|112699|112706.8|112681.8|28
1736250540000|2025-01-07 11:49:00|112715|112690|112704.4|112679.4|112715|112690|112704.4|112679.4|8
1736250550000|2025-01-07 11:49:10|112703.7|112678.7|112698.4|112673.4|112703.7|112678.7|112696.6|112671.6|22
1736250560000|2025-01-07 11:49:20|112698.2|112673.2|112703.3|112678.3|112705.4|112680.4|112697.9|112672.9|13
1736250570000|2025-01-07 11:49:30|112704.3|112679.3|112714.6|112689.6|112716.5|112691.5|112704.3|112679.3|10
1736250580000|2025-01-07 11:49:40|112714.4|112689.4|112701.7|112676.7|112714.4|112689.4|112700.7|112675.7|16
1736250590000|2025-01-07 11:49:50|112704.9|112679.9|112708.5|112683.5|112708.7|112683.7|112704.5|112679.5|31
1736250600000|2025-01-07 11:50:00|112706.9|112681.9|112708.5|112683.5|112710.6|112685.6|112706.9|112681.9|23
1736250610000|2025-01-07 11:50:10|112709.1|112684.1|112721.4|112696.4|112724.3|112699.3|112707.8|112682.8|47
1736250620000|2025-01-07 11:50:20|112723.1|112698.1|112732.9|112707.9|112733|112708|112721.4|112696.4|24
1736250630000|2025-01-07 11:50:30|112732.8|112707.8|112735.9|112710.9|112737.5|112712.5|112732.1|112707.1|25
1736250640000|2025-01-07 11:50:40|112733.2|112708.2|112721.3|112696.3|112733.2|112708.2|112720.4|112695.4|26
1736250650000|2025-01-07 11:50:50|112721.5|112696.5|112721.5|112696.5|112726.3|112701.3|112720.4|112695.4|24
1736250660000|2025-01-07 11:51:00|112720.6|112695.6|112709.1|112684.1|112721.5|112696.5|112706.5|112681.5|17
1736250670000|2025-01-07 11:51:10|112709.3|112684.3|112714|112689|112717.3|112692.3|112708|112683|19
1736250680000|2025-01-07 11:51:20|112714.2|112689.2|112728.4|112703.4|112729.2|112704.2|112714.2|112689.2|13
1736250690000|2025-01-07 11:51:30|112729.2|112704.2|112723.4|112698.4|112730.2|112705.2|112723.4|112698.4|11
1736250700000|2025-01-07 11:51:40|112723.8|112698.8|112713.8|112688.8|112723.8|112698.8|112710.6|112685.6|22
1736250710000|2025-01-07 11:51:50|112714.6|112689.6|112711.5|112686.5|112715.4|112690.4|112710.2|112685.2|19
1736250720000|2025-01-07 11:52:00|112710.6|112685.6|112706.2|112681.2|112710.6|112685.6|112705.3|112680.3|15
1736250730000|2025-01-07 11:52:10|112706.5|112681.5|112701.4|112676.4|112708.1|112683.1|112698.1|112673.1|21
1736250740000|2025-01-07 11:52:20|112701|112676|112712.7|112687.7|112713.7|112688.7|112698.5|112673.5|40
1736250750000|2025-01-07 11:52:30|112712.8|112687.8|112706.9|112681.9|112712.8|112687.8|112706.9|112681.9|28
1736250760000|2025-01-07 11:52:40|112707.2|112682.2|112700.2|112675.2|112708.4|112683.4|112700.2|112675.2|22
1736250770000|2025-01-07 11:52:50|112697.7|112672.7|112695.8|112670.8|112701.2|112676.2|112693|112668|23
1736250780000|2025-01-07 11:53:00|112695.6|112670.6|112687.9|112662.9|112695.6|112670.6|112687.5|112662.5|8
1736250790000|2025-01-07 11:53:10|112687.8|112662.8|112681.3|112656.3|112692.7|112667.7|112680.1|112655.1|21
1736250800000|2025-01-07 11:53:20|112681.5|112656.5|112679.9|112654.9|112685.4|112660.4|112679.9|112654.9|21
1736250810000|2025-01-07 11:53:30|112680.4|112655.4|112675.4|112650.4|112681|112656|112675.4|112650.4|10
1736250820000|2025-01-07 11:53:40|112675.5|112650.5|112672.2|112647.2|112675.5|112650.5|112668.3|112643.3|19
1736250830000|2025-01-07 11:53:50|112673.2|112648.2|112672.6|112647.6|112674.2|112649.2|112671.7|112646.7|17
1736250840000|2025-01-07 11:54:00|112672.1|112647.1|112675.7|112650.7|112676.6|112651.6|112672.1|112647.1|15
1736250850000|2025-01-07 11:54:10|112678.6|112653.6|112679.6|112654.6|112681.6|112656.6|112678.6|112653.6|10
1736250860000|2025-01-07 11:54:20|112679.5|112654.5|112673|112648|112680.3|112655.3|112672.1|112647.1|16
1736250870000|2025-01-07 11:54:30|112673.1|112648.1|112672.8|112647.8|112674.6|112649.6|112671.1|112646.1|19
1736250880000|2025-01-07 11:54:40|112672.2|112647.2|112678.9|112653.9|112678.9|112653.9|112667.5|112642.5|15
1736250900000|2025-01-07 11:55:00|112679|112654|112685|112660|112689.1|112664.1|112677.7|112652.7|20
1736250910000|2025-01-07 11:55:10|112686|112661|112690.5|112665.5|112700.7|112675.7|112685.5|112660.5|28
1736250920000|2025-01-07 11:55:20|112691.3|112666.3|112694.1|112669.1|112697.6|112672.6|112691.3|112666.3|11
1736250930000|2025-01-07 11:55:30|112694.9|112669.9|112696.8|112671.8|112700.7|112675.7|112693.1|112668.1|12
1736250940000|2025-01-07 11:55:40|112697.5|112672.5|112696.2|112671.2|112701.1|112676.1|112695.3|112670.3|17
1736250950000|2025-01-07 11:55:50|112695.3|112670.3|112698.3|112673.3|112700.3|112675.3|112692.1|112667.1|17
1736250960000|2025-01-07 11:56:00|112698.8|112673.8|112692.6|112667.6|112698.8|112673.8|112692.6|112667.6|6
1736250970000|2025-01-07 11:56:10|112693.4|112668.4|112696.7|112671.7|112697.8|112672.8|112693.4|112668.4|13
1736250980000|2025-01-07 11:56:20|112697|112672|112696|112671|112697|112672|112696|112671|8
1736250990000|2025-01-07 11:56:30|112695.2|112670.2|112700|112675|112700|112675|112695.2|112670.2|23
1736251000000|2025-01-07 11:56:40|112699.4|112674.4|112698.4|112673.4|112700.2|112675.2|112696.6|112671.6|22
1736251010000|2025-01-07 11:56:50|112698.9|112673.9|112700.2|112675.2|112700.5|112675.5|112698.6|112673.6|13
1736251020000|2025-01-07 11:57:00|112699.7|112674.7|112692.9|112667.9|112699.7|112674.7|112692.9|112667.9|9
1736251030000|2025-01-07 11:57:10|112692.8|112667.8|112690.9|112665.9|112692.8|112667.8|112689.9|112664.9|8
1736251040000|2025-01-07 11:57:20|112690.5|112665.5|112694.8|112669.8|112697.2|112672.2|112690.5|112665.5|10
1736251050000|2025-01-07 11:57:30|112695.7|112670.7|112696.7|112671.7|112699.6|112674.6|112694.4|112669.4|18
1736251060000|2025-01-07 11:57:40|112697.7|112672.7|112699.5|112674.5|112699.8|112674.8|112696.5|112671.5|16
1736251070000|2025-01-07 11:57:50|112700.1|112675.1|112689|112664|112700.2|112675.2|112689|112664|33
1736251080000|2025-01-07 11:58:00|112690|112665|112686.7|112661.7|112690|112665|112686.7|112661.7|13
1736251090000|2025-01-07 11:58:10|112685.9|112660.9|112677.5|112652.5|112685.9|112660.9|112677.1|112652.1|15
1736251100000|2025-01-07 11:58:20|112677.4|112652.4|112663.2|112638.2|112677.4|112652.4|112661.7|112636.7|24
1736251110000|2025-01-07 11:58:30|112662.8|112637.8|112659.9|112634.9|112672|112647|112658.5|112633.5|47
1736251120000|2025-01-07 11:58:40|112660.8|112635.8|112663.4|112638.4|112663.4|112638.4|112660.7|112635.7|29
1736251130000|2025-01-07 11:58:50|112663.7|112638.7|112663.9|112638.9|112668|112643|112663.1|112638.1|46
1736251140000|2025-01-07 11:59:00|112664.5|112639.5|112668.9|112643.9|112672.9|112647.9|112664.3|112639.3|41
1736251150000|2025-01-07 11:59:10|112669.6|112644.6|112672.2|112647.2|112672.6|112647.6|112668.2|112643.2|31
1736251160000|2025-01-07 11:59:20|112670.8|112645.8|112668.1|112643.1|112672.1|112647.1|112666.4|112641.4|31
1736251170000|2025-01-07 11:59:30|112667.6|112642.6|112679.5|112654.5|112680.9|112655.9|112666.6|112641.6|36
1736251180000|2025-01-07 11:59:40|112679|112654|112675.7|112650.7|112679.6|112654.6|112674.6|112649.6|26
1736251190000|2025-01-07 11:59:50|112676|112651|112677|112652|112677.5|112652.5|112672.8|112647.8|20
1736251200000|2025-01-07 12:00:00|112676.7|112651.7|112673.8|112648.8|112678.8|112653.8|112672.3|112647.3|23
1736251210000|2025-01-07 12:00:10|112673.3|112648.3|112668.9|112643.9|112674|112649|112668.5|112643.5|23
1736251220000|2025-01-07 12:00:20|112668.1|112643.1|112670|112645|112673.7|112648.7|112666|112641|13
1736251230000|2025-01-07 12:00:30|112669.1|112644.1|112672.4|112647.4|112672.4|112647.4|112668.1|112643.1|16
1736251240000|2025-01-07 12:00:40|112672.6|112647.6|112673.1|112648.1|112677.6|112652.6|112670.5|112645.5|18
1736251250000|2025-01-07 12:00:50|112673.9|112648.9|112670.1|112645.1|112676.3|112651.3|112667.6|112642.6|34
1736251260000|2025-01-07 12:01:00|112669|112644|112676.8|112651.8|112680.7|112655.7|112668|112643|31
1736251270000|2025-01-07 12:01:10|112677.8|112652.8|112690.5|112665.5|112690.5|112665.5|112674|112649|35
1736251280000|2025-01-07 12:01:20|112695.5|112670.5|112699.5|112674.5|112700.5|112675.5|112686.3|112661.3|37
1736251290000|2025-01-07 12:01:30|112697.9|112672.9|112688.5|112663.5|112697.9|112672.9|112688.5|112663.5|32
1736251300000|2025-01-07 12:01:40|112689|112664|112696|112671|112697.8|112672.8|112688.5|112663.5|21
1736251310000|2025-01-07 12:01:50|112696.8|112671.8|112697.7|112672.7|112699.8|112674.8|112695.9|112670.9|24
1736251320000|2025-01-07 12:02:00|112698.4|112673.4|112703.1|112678.1|112704.3|112679.3|112697.2|112672.2|34
1736251330000|2025-01-07 12:02:10|112703.3|112678.3|112700.3|112675.3|112704.1|112679.1|112697.8|112672.8|18
1736251340000|2025-01-07 12:02:20|112699.5|112674.5|112700|112675|112701.2|112676.2|112697.1|112672.1|26
1736251350000|2025-01-07 12:02:30|112700.7|112675.7|112697.5|112672.5|112700.7|112675.7|112689.6|112664.6|34
1736251360000|2025-01-07 12:02:40|112697.1|112672.1|112697.2|112672.2|112697.4|112672.4|112695|112670|20
1736251370000|2025-01-07 12:02:50|112698.1|112673.1|112684.7|112659.7|112698.2|112673.2|112684.7|112659.7|17
1736251380000|2025-01-07 12:03:00|112684.9|112659.9|112678.7|112653.7|112684.9|112659.9|112676.6|112651.6|22
1736251390000|2025-01-07 12:03:10|112678.2|112653.2|112668.2|112643.2|112682.5|112657.5|112668.2|112643.2|38
1736251400000|2025-01-07 12:03:20|112668.9|112643.9|112660.6|112635.6|112670.5|112645.5|112660.6|112635.6|21
1736251410000|2025-01-07 12:03:30|112661.3|112636.3|112657.1|112632.1|112662.6|112637.6|112656.9|112631.9|13
1736251420000|2025-01-07 12:03:40|112657.2|112632.2|112663.8|112638.8|112663.8|112638.8|112656.8|112631.8|19
1736251430000|2025-01-07 12:03:50|112664.2|112639.2|112672.3|112647.3|112676.2|112651.2|112664.2|112639.2|37
1736251440000|2025-01-07 12:04:00|112672.4|112647.4|112669.7|112644.7|112673.7|112648.7|112661.6|112636.6|42
1736251450000|2025-01-07 12:04:10|112669.5|112644.5|112662.5|112637.5|112669.5|112644.5|112661.8|112636.8|24
1736251460000|2025-01-07 12:04:20|112663.7|112638.7|112659.7|112634.7|112663.8|112638.8|112659.2|112634.2|18
1736251470000|2025-01-07 12:04:30|112658.8|112633.8|112659.4|112634.4|112659.4|112634.4|112657.6|112632.6|9
1736251480000|2025-01-07 12:04:40|112659.5|112634.5|112657.5|112632.5|112661.3|112636.3|112657.5|112632.5|14
1736251490000|2025-01-07 12:04:50|112656.5|112631.5|112651.5|112626.5|112656.9|112631.9|112650.4|112625.4|19
1736251500000|2025-01-07 12:05:00|112651|112626|112655.6|112630.6|112655.9|112630.9|112649.5|112624.5|13
1736251510000|2025-01-07 12:05:10|112656.6|112631.6|112661.3|112636.3|112665.1|112640.1|112656.6|112631.6|28
1736251520000|2025-01-07 12:05:20|112663.9|112638.9|112663.9|112638.9|112665.4|112640.4|112663.1|112638.1|19
1736251530000|2025-01-07 12:05:30|112664.1|112639.1|112661.9|112636.9|112664.1|112639.1|112656.9|112631.9|31
1736251540000|2025-01-07 12:05:40|112661.1|112636.1|112656.3|112631.3|112661.1|112636.1|112655.3|112630.3|22
1736251550000|2025-01-07 12:05:50|112656.8|112631.8|112654.9|112629.9|112656.8|112631.8|112652.9|112627.9|10
1736251560000|2025-01-07 12:06:00|112654.8|112629.8|112650.2|112625.2|112654.8|112629.8|112650.2|112625.2|10
1736251570000|2025-01-07 12:06:10|112651.1|112626.1|112655.1|112630.1|112657.9|112632.9|112651.1|112626.1|12
1736251580000|2025-01-07 12:06:20|112656|112631|112660.6|112635.6|112662.2|112637.2|112656|112631|11
1736251590000|2025-01-07 12:06:30|112660.5|112635.5|112657.4|112632.4|112660.5|112635.5|112656.7|112631.7|4
1736251600000|2025-01-07 12:06:40|112657.3|112632.3|112658.3|112633.3|112658.6|112633.6|112656.3|112631.3|10
1736251610000|2025-01-07 12:06:50|112656.9|112631.9|112655.1|112630.1|112658|112633|112655.1|112630.1|9
1736251620000|2025-01-07 12:07:00|112657.5|112632.5|112655.9|112630.9|112657.5|112632.5|112653.8|112628.8|12
1736251630000|2025-01-07 12:07:10|112656|112631|112662.8|112637.8|112662.8|112637.8|112653.8|112628.8|23
1736251640000|2025-01-07 12:07:20|112663.7|112638.7|112661.7|112636.7|112665.7|112640.7|112658.8|112633.8|17
1736251650000|2025-01-07 12:07:30|112659.5|112634.5|112664.8|112639.8|112666.1|112641.1|112659.5|112634.5|13
1736251660000|2025-01-07 12:07:40|112665.7|112640.7|112666.2|112641.2|112668.1|112643.1|112662.3|112637.3|17
1736251670000|2025-01-07 12:07:50|112667.1|112642.1|112666.4|112641.4|112668.7|112643.7|112663.8|112638.8|15
1736251680000|2025-01-07 12:08:00|112663.6|112638.6|112670.9|112645.9|112672|112647|112662.1|112637.1|17
1736251690000|2025-01-07 12:08:10|112669.7|112644.7|112685.4|112660.4|112685.4|112660.4|112668.9|112643.9|20
1736251700000|2025-01-07 12:08:20|112686.3|112661.3|112702.3|112677.3|112705.6|112680.6|112680.1|112655.1|32
1736251710000|2025-01-07 12:08:30|112701.3|112676.3|112710.2|112685.2|112711|112686|112701.3|112676.3|27
1736251720000|2025-01-07 12:08:40|112709.2|112684.2|112703.2|112678.2|112710.3|112685.3|112703|112678|30
1736251730000|2025-01-07 12:08:50|112702.7|112677.7|112701.3|112676.3|112702.7|112677.7|112698.2|112673.2|20
1736251740000|2025-01-07 12:09:00|112702.4|112677.4|112705.6|112680.6|112707.6|112682.6|112702.4|112677.4|6
1736251750000|2025-01-07 12:09:10|112705.7|112680.7|112700.7|112675.7|112707.1|112682.1|112698.6|112673.6|11
1736251760000|2025-01-07 12:09:20|112700.8|112675.8|112707.1|112682.1|112708.9|112683.9|112700.8|112675.8|23
1736251770000|2025-01-07 12:09:30|112706.2|112681.2|112709.4|112684.4|112709.4|112684.4|112703.3|112678.3|13
1736251780000|2025-01-07 12:09:40|112709.1|112684.1|112713.5|112688.5|112714.7|112689.7|112707.7|112682.7|11
1736251790000|2025-01-07 12:09:50|112714.4|112689.4|112723.7|112698.7|112725.1|112700.1|112714|112689|19
1736251800000|2025-01-07 12:10:00|112724.2|112699.2|112727.5|112702.5|112732.6|112707.6|112721.5|112696.5|28
1736251810000|2025-01-07 12:10:10|112726.8|112701.8|112741.5|112716.5|112741.5|112716.5|112726.8|112701.8|25
1736251820000|2025-01-07 12:10:20|112740.4|112715.4|112724.6|112699.6|112740.4|112715.4|112723.4|112698.4|27
1736251830000|2025-01-07 12:10:30|112723.9|112698.9|112726.2|112701.2|112728.1|112703.1|112723.7|112698.7|23
1736251840000|2025-01-07 12:10:40|112726.1|112701.1|112728.8|112703.8|112728.8|112703.8|112720.7|112695.7|30
1736251850000|2025-01-07 12:10:50|112730.1|112705.1|112728.5|112703.5|112730.4|112705.4|112722.1|112697.1|16
1736251860000|2025-01-07 12:11:00|112729.1|112704.1|112723.5|112698.5|112730.4|112705.4|112721.8|112696.8|24
1736251870000|2025-01-07 12:11:10|112723|112698|112718.1|112693.1|112723|112698|112716.5|112691.5|25
1736251880000|2025-01-07 12:11:20|112717.9|112692.9|112717.3|112692.3|112717.9|112692.9|112715.9|112690.9|10
1736251890000|2025-01-07 12:11:30|112716.7|112691.7|112712.9|112687.9|112716.7|112691.7|112705.5|112680.5|17
1736251900000|2025-01-07 12:11:40|112713.9|112688.9|112717|112692|112717.9|112692.9|112710.8|112685.8|27
1736251910000|2025-01-07 12:11:50|112717.2|112692.2|112717.3|112692.3|112717.3|112692.3|112717.2|112692.2|4
1736251920000|2025-01-07 12:12:00|112716.4|112691.4|112725.9|112700.9|112726.9|112701.9|112716.4|112691.4|21
1736251930000|2025-01-07 12:12:10|112727.5|112702.5|112722.5|112697.5|112727.5|112702.5|112720.5|112695.5|20
1736251940000|2025-01-07 12:12:20|112723.6|112698.6|112726.5|112701.5|112728.2|112703.2|112721.9|112696.9|20
1736251950000|2025-01-07 12:12:30|112727|112702|112714.7|112689.7|112728|112703|112714.7|112689.7|28
1736251960000|2025-01-07 12:12:40|112715.2|112690.2|112715.6|112690.6|112716.6|112691.6|112712.2|112687.2|18
1736251970000|2025-01-07 12:12:50|112714.3|112689.3|112710.1|112685.1|112715|112690|112710|112685|23
1736251980000|2025-01-07 12:13:00|112709.1|112684.1|112709.8|112684.8|112711.1|112686.1|112705.2|112680.2|19
1736251990000|2025-01-07 12:13:10|112709.3|112684.3|112712|112687|112712.9|112687.9|112709.2|112684.2|15
1736252000000|2025-01-07 12:13:20|112713|112688|112717.3|112692.3|112718.5|112693.5|112713|112688|13
1736252010000|2025-01-07 12:13:30|112718.3|112693.3|112745.4|112720.4|112745.4|112720.4|112718.3|112693.3|39
1736252020000|2025-01-07 12:13:40|112746.3|112721.3|112753.5|112728.5|112753.5|112728.5|112746.3|112721.3|22
1736252030000|2025-01-07 12:13:50|112754.5|112729.5|112732.3|112707.3|112754.5|112729.5|112731.1|112706.1|26
1736252040000|2025-01-07 12:14:00|112731.3|112706.3|112736.2|112711.2|112738.3|112713.3|112726.6|112701.6|25
1736252050000|2025-01-07 12:14:10|112736.1|112711.1|112737.8|112712.8|112739.3|112714.3|112736.1|112711.1|10
1736252060000|2025-01-07 12:14:20|112738.4|112713.4|112751.6|112726.6|112751.6|112726.6|112737.6|112712.6|10
1736252070000|2025-01-07 12:14:30|112754.4|112729.4|112759.4|112734.4|112761.4|112736.4|112747.9|112722.9|28
1736252080000|2025-01-07 12:14:40|112760|112735|112771|112746|112771.9|112746.9|112760|112735|23
1736252090000|2025-01-07 12:14:50|112770.3|112745.3|112766.7|112741.7|112770.6|112745.6|112764.2|112739.2|22
1736252100000|2025-01-07 12:15:00|112772|112747|112756.9|112731.9|112772.8|112747.8|112756.9|112731.9|31
1736252110000|2025-01-07 12:15:10|112758|112733|112775|112750|112778.1|112753.1|112756|112731|32
1736252120000|2025-01-07 12:15:20|112776.2|112751.2|112780.3|112755.3|112780.3|112755.3|112775.2|112750.2|15
1736252130000|2025-01-07 12:15:30|112779.8|112754.8|112779.5|112754.5|112781.3|112756.3|112777.7|112752.7|36
1736252140000|2025-01-07 12:15:40|112778.8|112753.8|112783.5|112758.5|112783.5|112758.5|112777.5|112752.5|22
1736252150000|2025-01-07 12:15:50|112784.8|112759.8|112785.1|112760.1|112786.8|112761.8|112782.3|112757.3|14
1736252160000|2025-01-07 12:16:00|112785.2|112760.2|112799.3|112774.3|112799.6|112774.6|112784.9|112759.9|17
1736252170000|2025-01-07 12:16:10|112799.7|112774.7|112805.1|112780.1|112806.4|112781.4|112799.7|112774.7|21
1736252180000|2025-01-07 12:16:20|112805.4|112780.4|112793.9|112768.9|112811.1|112786.1|112789.9|112764.9|25
1736252190000|2025-01-07 12:16:30|112792.4|112767.4|112788|112763|112792.4|112767.4|112788|112763|14
1736252200000|2025-01-07 12:16:40|112788.2|112763.2|112787.3|112762.3|112788.4|112763.4|112787.3|112762.3|7
1736252210000|2025-01-07 12:16:50|112786.3|112761.3|112784.6|112759.6|112786.3|112761.3|112784.6|112759.6|8
1736252220000|2025-01-07 12:17:00|112785.3|112760.3|112788.2|112763.2|112788.9|112763.9|112780.2|112755.2|21
1736252230000|2025-01-07 12:17:10|112787.7|112762.7|112783.1|112758.1|112788.1|112763.1|112782.1|112757.1|13
1736252240000|2025-01-07 12:17:20|112782.7|112757.7|112795.4|112770.4|112800.5|112775.5|112782.6|112757.6|38
1736252250000|2025-01-07 12:17:30|112796.6|112771.6|112794.1|112769.1|112797.2|112772.2|112791.3|112766.3|35
1736252260000|2025-01-07 12:17:40|112795|112770|112793.7|112768.7|112797|112772|112793.7|112768.7|9
1736252270000|2025-01-07 12:17:50|112790.9|112765.9|112787|112762|112791.1|112766.1|112785.5|112760.5|19
1736252280000|2025-01-07 12:18:00|112787.7|112762.7|112780.5|112755.5|112789.1|112764.1|112779.9|112754.9|21
1736252290000|2025-01-07 12:18:10|112780|112755|112784.3|112759.3|112784.5|112759.5|112776.8|112751.8|22
1736252300000|2025-01-07 12:18:20|112784.1|112759.1|112787.1|112762.1|112789.6|112764.6|112783.2|112758.2|17
1736252310000|2025-01-07 12:18:30|112786.5|112761.5|112775.4|112750.4|112786.5|112761.5|112775.4|112750.4|17
1736252320000|2025-01-07 12:18:40|112774.5|112749.5|112774.5|112749.5|112774.9|112749.9|112770.4|112745.4|16
1736252330000|2025-01-07 12:18:50|112775.3|112750.3|112771|112746|112776.6|112751.6|112771|112746|10
1736252340000|2025-01-07 12:19:00|112770.1|112745.1|112762|112737|112770.8|112745.8|112762|112737|10
1736252350000|2025-01-07 12:19:10|112757.9|112732.9|112735.5|112710.5|112757.9|112732.9|112734.1|112709.1|21
1736252360000|2025-01-07 12:19:20|112736.1|112711.1|112735.2|112710.2|112736.4|112711.4|112731|112706|8
1736252370000|2025-01-07 12:19:30|112734|112709|112727.9|112702.9|112734|112709|112725.5|112700.5|21
1736252380000|2025-01-07 12:19:40|112728.1|112703.1|112727.2|112702.2|112729.1|112704.1|112726.7|112701.7|12
1736252390000|2025-01-07 12:19:50|112726.6|112701.6|112729.7|112704.7|112735.6|112710.6|112726.6|112701.6|21
1736252400000|2025-01-07 12:20:00|112729.6|112704.6|112729.3|112704.3|112729.9|112704.9|112729|112704|10
1736252410000|2025-01-07 12:20:10|112729.7|112704.7|112723.1|112698.1|112729.7|112704.7|112721.6|112696.6|21
1736252420000|2025-01-07 12:20:20|112723.2|112698.2|112740.6|112715.6|112740.6|112715.6|112722.7|112697.7|30
1736252430000|2025-01-07 12:20:30|112741.2|112716.2|112741.6|112716.6|112748.7|112723.7|112740.6|112715.6|26
1736252440000|2025-01-07 12:20:40|112741|112716|112745.2|112720.2|112747|112722|112739.4|112714.4|19
1736252450000|2025-01-07 12:20:50|112747.5|112722.5|112743|112718|112748.9|112723.9|112742.9|112717.9|18
1736252460000|2025-01-07 12:21:00|112745|112720|112745.2|112720.2|112751.3|112726.3|112743.4|112718.4|21
1736252470000|2025-01-07 12:21:10|112745.8|112720.8|112746.7|112721.7|112750.6|112725.6|112743.1|112718.1|15
1736252480000|2025-01-07 12:21:20|112744.5|112719.5|112747.9|112722.9|112749.6|112724.6|112743|112718|18
1736252490000|2025-01-07 12:21:30|112747.8|112722.8|112760.6|112735.6|112761.7|112736.7|112746.8|112721.8|19
1736252500000|2025-01-07 12:21:40|112761.5|112736.5|112759.7|112734.7|112764.1|112739.1|112758.2|112733.2|13
1736252510000|2025-01-07 12:21:50|112760.6|112735.6|112759|112734|112765.9|112740.9|112759|112734|16
1736252520000|2025-01-07 12:22:00|112759.3|112734.3|112776.1|112751.1|112776.1|112751.1|112759.3|112734.3|19
1736252530000|2025-01-07 12:22:10|112775.6|112750.6|112779.3|112754.3|112779.8|112754.8|112772|112747|20
1736252540000|2025-01-07 12:22:20|112779.8|112754.8|112777.8|112752.8|112780.2|112755.2|112777.5|112752.5|8
1736252550000|2025-01-07 12:22:30|112778.7|112753.7|112764.9|112739.9|112782|112757|112764.8|112739.8|23
1736252560000|2025-01-07 12:22:40|112765.2|112740.2|112766.1|112741.1|112767.1|112742.1|112765.2|112740.2|8
1736252570000|2025-01-07 12:22:50|112767.2|112742.2|112774.1|112749.1|112785.4|112760.4|112767.2|112742.2|22
1736252580000|2025-01-07 12:23:00|112774.7|112749.7|112773.6|112748.6|112775.5|112750.5|112772.1|112747.1|17
1736252590000|2025-01-07 12:23:10|112771.5|112746.5|112784.2|112759.2|112785.9|112760.9|112771.5|112746.5|23
1736252600000|2025-01-07 12:23:20|112784.3|112759.3|112779.5|112754.5|112784.3|112759.3|112778.1|112753.1|10
1736252610000|2025-01-07 12:23:30|112777.9|112752.9|112785.1|112760.1|112785.1|112760.1|112777.9|112752.9|10
1736252620000|2025-01-07 12:23:40|112785.4|112760.4|112786.5|112761.5|112788|112763|112785.4|112760.4|7
1736252630000|2025-01-07 12:23:50|112787.4|112762.4|112798.7|112773.7|112801.7|112776.7|112787.3|112762.3|25
1736252640000|2025-01-07 12:24:00|112798.2|112773.2|112800.7|112775.7|112800.7|112775.7|112794.3|112769.3|16
1736252650000|2025-01-07 12:24:10|112800.1|112775.1|112823|112798|112823.5|112798.5|112797.4|112772.4|28
1736252660000|2025-01-07 12:24:20|112823.7|112798.7|112823|112798|112823.7|112798.7|112820.6|112795.6|20
1736252670000|2025-01-07 12:24:30|112822.6|112797.6|112825.7|112800.7|112827.4|112802.4|112822.5|112797.5|19
1736252680000|2025-01-07 12:24:40|112824.7|112799.7|112816.8|112791.8|112827.9|112802.9|112815.3|112790.3|38
1736252690000|2025-01-07 12:24:50|112815.6|112790.6|112813.7|112788.7|112815.6|112790.6|112808.3|112783.3|15
1736252700000|2025-01-07 12:25:00|112814.2|112789.2|112806.8|112781.8|112814.8|112789.8|112806.3|112781.3|19
1736252710000|2025-01-07 12:25:10|112804.4|112779.4|112794.1|112769.1|112804.4|112779.4|112794.1|112769.1|18
1736252720000|2025-01-07 12:25:20|112793.7|112768.7|112789.6|112764.6|112795.1|112770.1|112789.6|112764.6|15
1736252730000|2025-01-07 12:25:30|112789|112764|112788.5|112763.5|112789|112764|112787.2|112762.2|9
1736252740000|2025-01-07 12:25:40|112789.5|112764.5|112794.9|112769.9|112795.4|112770.4|112789.5|112764.5|16
1736252750000|2025-01-07 12:25:50|112794.3|112769.3|112797.3|112772.3|112803.1|112778.1|112793.4|112768.4|26
1736252760000|2025-01-07 12:26:00|112798|112773|112796.8|112771.8|112799.5|112774.5|112796.3|112771.3|12
1736252770000|2025-01-07 12:26:10|112797.4|112772.4|112802.9|112777.9|112803.6|112778.6|112796.3|112771.3|18
1736252780000|2025-01-07 12:26:20|112802.6|112777.6|112813.6|112788.6|112814.5|112789.5|112802.6|112777.6|30
1736252790000|2025-01-07 12:26:30|112812|112787|112809.4|112784.4|112814.5|112789.5|112809|112784|13
1736252800000|2025-01-07 12:26:40|112810.5|112785.5|112810.6|112785.6|112810.6|112785.6|112810.2|112785.2|6
1736252810000|2025-01-07 12:26:50|112810.7|112785.7|112809.1|112784.1|112811.6|112786.6|112809.1|112784.1|13
1736252820000|2025-01-07 12:27:00|112810.2|112785.2|112793.6|112768.6|112810.2|112785.2|112789.9|112764.9|25
1736252830000|2025-01-07 12:27:10|112794.8|112769.8|112788.1|112763.1|112796.9|112771.9|112784.9|112759.9|26
1736252840000|2025-01-07 12:27:20|112788.2|112763.2|112793|112768|112793|112768|112788.2|112763.2|22
1736252850000|2025-01-07 12:27:30|112794.1|112769.1|112798.6|112773.6|112805.4|112780.4|112794.1|112769.1|25
1736252860000|2025-01-07 12:27:40|112799.3|112774.3|112793.8|112768.8|112801.4|112776.4|112792.1|112767.1|27
1736252870000|2025-01-07 12:27:50|112795|112770|112791.4|112766.4|112795|112770|112790|112765|14
1736252880000|2025-01-07 12:28:00|112790.2|112765.2|112814.4|112789.4|112814.4|112789.4|112788.3|112763.3|29
1736252890000|2025-01-07 12:28:10|112813.7|112788.7|112818.8|112793.8|112821.2|112796.2|112813.7|112788.7|37
1736252900000|2025-01-07 12:28:20|112817.7|112792.7|112819.1|112794.1|112823|112798|112814.9|112789.9|25
1736252910000|2025-01-07 12:28:30|112819.2|112794.2|112818.5|112793.5|112820.8|112795.8|112817.8|112792.8|9
1736252920000|2025-01-07 12:28:40|112818.7|112793.7|112824.9|112799.9|112824.9|112799.9|112818.7|112793.7|14
1736252930000|2025-01-07 12:28:50|112825|112800|112824|112799|112825.2|112800.2|112824|112799|6
1736252940000|2025-01-07 12:29:00|112824.2|112799.2|112848.4|112823.4|112850.8|112825.8|112820|112795|24
1736252950000|2025-01-07 12:29:10|112848.2|112823.2|112812.8|112787.8|112848.2|112823.2|112812.8|112787.8|33
1736252960000|2025-01-07 12:29:20|112812.7|112787.7|112824.2|112799.2|112824.6|112799.6|112811.5|112786.5|12
1736252970000|2025-01-07 12:29:30|112824.9|112799.9|112842.9|112817.9|112842.9|112817.9|112823.2|112798.2|25
1736252980000|2025-01-07 12:29:40|112842|112817|112835.7|112810.7|112843.3|112818.3|112835.3|112810.3|27
1736252990000|2025-01-07 12:29:50|112835.9|112810.9|112832.8|112807.8|112835.9|112810.9|112831.1|112806.1|24
1736253000000|2025-01-07 12:30:00|112832.5|112807.5|112826.1|112801.1|112832.5|112807.5|112826.1|112801.1|33
1736253010000|2025-01-07 12:30:10|112826|112801|112834.7|112809.7|112840.4|112815.4|112822.4|112797.4|26
1736253020000|2025-01-07 12:30:20|112835.6|112810.6|112831.5|112806.5|112838.5|112813.5|112829.6|112804.6|32
1736253030000|2025-01-07 12:30:30|112832|112807|112831.6|112806.6|112832|112807|112829.4|112804.4|19
1736253040000|2025-01-07 12:30:40|112833.1|112808.1|112837.6|112812.6|112837.9|112812.9|112833.1|112808.1|19
1736253050000|2025-01-07 12:30:50|112837.9|112812.9|112852|112827|112852.7|112827.7|112837.9|112812.9|26
1736253060000|2025-01-07 12:31:00|112851.4|112826.4|112853.6|112828.6|112854|112829|112843.4|112818.4|28
1736253070000|2025-01-07 12:31:10|112857.7|112832.7|112857.5|112832.5|112857.7|112832.7|112855.6|112830.6|12
1736253080000|2025-01-07 12:31:20|112857|112832|112856.4|112831.4|112858.5|112833.5|112856.2|112831.2|17
1736253090000|2025-01-07 12:31:30|112856.6|112831.6|112852.1|112827.1|112856.6|112831.6|112851|112826|15
1736253100000|2025-01-07 12:31:40|112852.4|112827.4|112852.3|112827.3|112856|112831|112851.9|112826.9|11
1736253110000|2025-01-07 12:31:50|112853.2|112828.2|112857.5|112832.5|112858.3|112833.3|112853.2|112828.2|16
1736253120000|2025-01-07 12:32:00|112857.3|112832.3|112858.9|112833.9|112861.2|112836.2|112856.7|112831.7|12
1736253130000|2025-01-07 12:32:10|112858.6|112833.6|112857.9|112832.9|112858.6|112833.6|112857.9|112832.9|5
1736253140000|2025-01-07 12:32:20|112858|112833|112852.9|112827.9|112858|112833|112847.5|112822.5|22
1736253150000|2025-01-07 12:32:30|112865.2|112840.2|112861.7|112836.7|112866.8|112841.8|112860.7|112835.7|19
1736253160000|2025-01-07 12:32:40|112864.8|112839.8|112858.1|112833.1|112864.8|112839.8|112858|112833|23
1736253170000|2025-01-07 12:32:50|112858.6|112833.6|112861.3|112836.3|112865.5|112840.5|112857.4|112832.4|23
1736253180000|2025-01-07 12:33:00|112861.9|112836.9|112851.8|112826.8|112861.9|112836.9|112849|112824|16
1736253190000|2025-01-07 12:33:10|112850.9|112825.9|112830.9|112805.9|112850.9|112825.9|112829.5|112804.5|40
1736253200000|2025-01-07 12:33:20|112830.4|112805.4|112833|112808|112834.5|112809.5|112828.4|112803.4|20
1736253210000|2025-01-07 12:33:30|112831.4|112806.4|112830.5|112805.5|112832.7|112807.7|112829.7|112804.7|14
1736253220000|2025-01-07 12:33:40|112830.3|112805.3|112836.3|112811.3|112836.3|112811.3|112828.6|112803.6|26
1736253230000|2025-01-07 12:33:50|112835.8|112810.8|112845|112820|112845.3|112820.3|112833.3|112808.3|17
1736253240000|2025-01-07 12:34:00|112845.6|112820.6|112834.2|112809.2|112845.6|112820.6|112834|112809|15
1736253250000|2025-01-07 12:34:10|112836|112811|112843.1|112818.1|112844.6|112819.6|112834.1|112809.1|26
1736253260000|2025-01-07 12:34:20|112843.6|112818.6|112843.1|112818.1|112844.3|112819.3|112842.7|112817.7|16
1736253270000|2025-01-07 12:34:30|112842.9|112817.9|112837|112812|112844|112819|112837|112812|11
1736253280000|2025-01-07 12:34:40|112837.2|112812.2|112850.4|112825.4|112851.3|112826.3|112837.2|112812.2|19
1736253290000|2025-01-07 12:34:50|112849.7|112824.7|112852.8|112827.8|112856.5|112831.5|112848.2|112823.2|33
1736253300000|2025-01-07 12:35:00|112853.7|112828.7|112845.1|112820.1|112853.7|112828.7|112838.9|112813.9|22
1736253310000|2025-01-07 12:35:10|112845.8|112820.8|112830|112805|112845.8|112820.8|112828.3|112803.3|32
1736253320000|2025-01-07 12:35:20|112829.3|112804.3|112833.7|112808.7|112835.3|112810.3|112829.3|112804.3|24
1736253330000|2025-01-07 12:35:30|112833.6|112808.6|112831.8|112806.8|112837.6|112812.6|112831.1|112806.1|11
1736253340000|2025-01-07 12:35:40|112831.7|112806.7|112829.4|112804.4|112831.7|112806.7|112829.3|112804.3|8
1736253350000|2025-01-07 12:35:50|112828.5|112803.5|112820.3|112795.3|112828.7|112803.7|112820.3|112795.3|15
1736253360000|2025-01-07 12:36:00|112819.3|112794.3|112818.3|112793.3|112831.2|112806.2|112818.3|112793.3|26
1736253370000|2025-01-07 12:36:10|112818.8|112793.8|112822.3|112797.3|112823.7|112798.7|112817.9|112792.9|21
1736253380000|2025-01-07 12:36:20|112823.3|112798.3|112825.3|112800.3|112827.9|112802.9|112821.4|112796.4|14
1736253390000|2025-01-07 12:36:30|112826.4|112801.4|112823.8|112798.8|112826.7|112801.7|112821.7|112796.7|20
1736253400000|2025-01-07 12:36:40|112823.9|112798.9|112847.8|112822.8|112847.8|112822.8|112823.9|112798.9|34
1736253410000|2025-01-07 12:36:50|112852.3|112827.3|112862.2|112837.2|112865.7|112840.7|112848.8|112823.8|43
1736253420000|2025-01-07 12:37:00|112864.5|112839.5|112860|112835|112864.8|112839.8|112859.2|112834.2|30
1736253430000|2025-01-07 12:37:10|112860.8|112835.8|112868|112843|112870.6|112845.6|112860.8|112835.8|49
1736253440000|2025-01-07 12:37:20|112869.2|112844.2|112885.3|112860.3|112898.7|112873.7|112868.4|112843.4|40
1736253450000|2025-01-07 12:37:30|112884.1|112859.1|112889.1|112864.1|112891.3|112866.3|112882.8|112857.8|20
1736253460000|2025-01-07 12:37:40|112889.3|112864.3|112895.7|112870.7|112895.7|112870.7|112889.1|112864.1|26
1736253470000|2025-01-07 12:37:50|112895.8|112870.8|112896.2|112871.2|112896.4|112871.4|112893.7|112868.7|10
1736253480000|2025-01-07 12:38:00|112894.2|112869.2|112887.1|112862.1|112894.2|112869.2|112884.3|112859.3|23
1736253490000|2025-01-07 12:38:10|112885.9|112860.9|112900.1|112875.1|112901.3|112876.3|112885.9|112860.9|26
1736253500000|2025-01-07 12:38:20|112900.4|112875.4|112899.5|112874.5|112900.4|112875.4|112899.4|112874.4|8
1736253510000|2025-01-07 12:38:30|112899.4|112874.4|112900.6|112875.6|112900.8|112875.8|112898.8|112873.8|13
1736253520000|2025-01-07 12:38:40|112902.2|112877.2|112902.6|112877.6|112903.3|112878.3|112897.1|112872.1|11
1736253530000|2025-01-07 12:38:50|112903.6|112878.6|112907.3|112882.3|112916.2|112891.2|112903.6|112878.6|35
1736253540000|2025-01-07 12:39:00|112905.5|112880.5|112886.8|112861.8|112907.2|112882.2|112886.5|112861.5|29
1736253550000|2025-01-07 12:39:10|112885.9|112860.9|112887.2|112862.2|112888.1|112863.1|112883.3|112858.3|26
1736253560000|2025-01-07 12:39:20|112885.4|112860.4|112889.7|112864.7|112890.9|112865.9|112884.6|112859.6|14
1736253570000|2025-01-07 12:39:30|112888.4|112863.4|112883.6|112858.6|112890.9|112865.9|112880.8|112855.8|31
1736253580000|2025-01-07 12:39:40|112883.7|112858.7|112879.3|112854.3|112883.7|112858.7|112876.7|112851.7|21
1736253590000|2025-01-07 12:39:50|112880.4|112855.4|112885.5|112860.5|112887|112862|112880.4|112855.4|21
1736253600000|2025-01-07 12:40:00|112884.2|112859.2|112889.6|112864.6|112889.6|112864.6|112883.1|112858.1|25
1736253610000|2025-01-07 12:40:10|112891|112866|112890.3|112865.3|112892.3|112867.3|112887.8|112862.8|21
1736253620000|2025-01-07 12:40:20|112888.1|112863.1|112890|112865|112895.2|112870.2|112885.5|112860.5|30
1736253630000|2025-01-07 12:40:30|112891|112866|112890.6|112865.6|112893.8|112868.8|112887.5|112862.5|25
1736253640000|2025-01-07 12:40:40|112891.2|112866.2|112895.8|112870.8|112895.8|112870.8|112884.8|112859.8|20
1736253650000|2025-01-07 12:40:50|112895.1|112870.1|112890.5|112865.5|112895.7|112870.7|112888.4|112863.4|20
1736253660000|2025-01-07 12:41:00|112891.1|112866.1|112891.8|112866.8|112892.2|112867.2|112888.9|112863.9|21
1736253670000|2025-01-07 12:41:10|112890.7|112865.7|112895|112870|112895.6|112870.6|112890|112865|25
1736253680000|2025-01-07 12:41:20|112896|112871|112892.8|112867.8|112896|112871|112891.4|112866.4|24
1736253690000|2025-01-07 12:41:30|112893.7|112868.7|112896.8|112871.8|112896.8|112871.8|112893.7|112868.7|14
1736253700000|2025-01-07 12:41:40|112896.3|112871.3|112900.8|112875.8|112902.5|112877.5|112893.4|112868.4|16
1736253710000|2025-01-07 12:41:50|112901.6|112876.6|112921.1|112896.1|112923.7|112898.7|112899|112874|27
1736253720000|2025-01-07 12:42:00|112919.3|112894.3|112924.7|112899.7|112926.8|112901.8|112915|112890|27
1736253730000|2025-01-07 12:42:10|112925.1|112900.1|112930.2|112905.2|112933.6|112908.6|112923.8|112898.8|36
1736253740000|2025-01-07 12:42:20|112930.3|112905.3|112950.9|112925.9|112954.7|112929.7|112928.3|112903.3|24
1736253750000|2025-01-07 12:42:30|112950.1|112925.1|112950.9|112925.9|112951.6|112926.6|112949.3|112924.3|12
1736253760000|2025-01-07 12:42:40|112951.7|112926.7|112974.6|112949.6|112975|112950|112950.8|112925.8|29
1736253770000|2025-01-07 12:42:50|112973.4|112948.4|112976.6|112951.6|112980.8|112955.8|112973.4|112948.4|30
1736253780000|2025-01-07 12:43:00|112977.3|112952.3|112978.9|112953.9|112987.3|112962.3|112970.4|112945.4|42
1736253790000|2025-01-07 12:43:10|112979.9|112954.9|112991.4|112966.4|112991.6|112966.6|112976.3|112951.3|43
1736253800000|2025-01-07 12:43:20|112990.4|112965.4|112987.6|112962.6|112991.3|112966.3|112985|112960|32
1736253810000|2025-01-07 12:43:30|112988.2|112963.2|112985.6|112960.6|112988.7|112963.7|112982.4|112957.4|22
1736253820000|2025-01-07 12:43:40|112985.7|112960.7|112978.6|112953.6|112988.7|112963.7|112975.8|112950.8|30
1736253830000|2025-01-07 12:43:50|112980.9|112955.9|112952.1|112927.1|112982.8|112957.8|112950.4|112925.4|30
1736253840000|2025-01-07 12:44:00|112950.7|112925.7|112945.8|112920.8|112952.1|112927.1|112938.5|112913.5|29
1736253850000|2025-01-07 12:44:10|112946.8|112921.8|112954.1|112929.1|112954.4|112929.4|112946|112921|18
1736253860000|2025-01-07 12:44:20|112954.3|112929.3|112956.2|112931.2|112957.4|112932.4|112952.5|112927.5|13
1736253870000|2025-01-07 12:44:30|112955.6|112930.6|112960|112935|112961.2|112936.2|112955.6|112930.6|7
1736253880000|2025-01-07 12:44:40|112959.9|112934.9|112948.6|112923.6|112961.1|112936.1|112948.6|112923.6|10
1736253890000|2025-01-07 12:44:50|112950.7|112925.7|112950|112925|112952.6|112927.6|112944.5|112919.5|24
1736253900000|2025-01-07 12:45:00|112952.1|112927.1|112943.3|112918.3|112952.2|112927.2|112943.3|112918.3|17
1736253910000|2025-01-07 12:45:10|112944.5|112919.5|112949.7|112924.7|112950.7|112925.7|112941.8|112916.8|24
1736253920000|2025-01-07 12:45:20|112949|112924|112940.8|112915.8|112954.1|112929.1|112935.5|112910.5|25
1736253930000|2025-01-07 12:45:30|112941.1|112916.1|112940.6|112915.6|112942.4|112917.4|112940.6|112915.6|5
1736253940000|2025-01-07 12:45:40|112943.4|112918.4|112943.3|112918.3|112949.4|112924.4|112943.3|112918.3|13
1736253950000|2025-01-07 12:45:50|112944.2|112919.2|112953.3|112928.3|112955.5|112930.5|112944.2|112919.2|17
1736253960000|2025-01-07 12:46:00|112953.8|112928.8|112966.7|112941.7|112967.9|112942.9|112953.8|112928.8|30
1736253970000|2025-01-07 12:46:10|112968|112943|112969.7|112944.7|112971.2|112946.2|112964.4|112939.4|24
1736253980000|2025-01-07 12:46:20|112970.9|112945.9|112986.6|112961.6|112992.9|112967.9|112970.9|112945.9|44
1736253990000|2025-01-07 12:46:30|112986.2|112961.2|112973.3|112948.3|112990.8|112965.8|112973|112948|27
1736254000000|2025-01-07 12:46:40|112972.5|112947.5|112970.5|112945.5|112977.8|112952.8|112969.4|112944.4|22
1736254010000|2025-01-07 12:46:50|112970.2|112945.2|112969.1|112944.1|112973.7|112948.7|112961.4|112936.4|31
1736254020000|2025-01-07 12:47:00|112969.5|112944.5|112959.8|112934.8|112969.5|112944.5|112951.9|112926.9|30
1736254030000|2025-01-07 12:47:10|112960.5|112935.5|112962.6|112937.6|112965.3|112940.3|112958.6|112933.6|21
1736254040000|2025-01-07 12:47:20|112963.2|112938.2|112974.4|112949.4|112974.4|112949.4|112959|112934|24
1736254050000|2025-01-07 12:47:30|112975.1|112950.1|112975.1|112950.1|112977.1|112952.1|112973.6|112948.6|11
1736254060000|2025-01-07 12:47:40|112974.3|112949.3|112944.6|112919.6|112974.3|112949.3|112944.6|112919.6|32
1736254070000|2025-01-07 12:47:50|112941.9|112916.9|112939.1|112914.1|112945.1|112920.1|112932.5|112907.5|44
1736254080000|2025-01-07 12:48:00|112939.7|112914.7|112943.6|112918.6|112946|112921|112939.7|112914.7|27
1736254090000|2025-01-07 12:48:10|112943.9|112918.9|112939.4|112914.4|112944.7|112919.7|112939.4|112914.4|15
1736254100000|2025-01-07 12:48:20|112939.7|112914.7|112941.5|112916.5|112948.9|112923.9|112939.7|112914.7|30
1736254110000|2025-01-07 12:48:30|112941.9|112916.9|112942.8|112917.8|112945.2|112920.2|112941.9|112916.9|24
1736254120000|2025-01-07 12:48:40|112943.3|112918.3|112944.2|112919.2|112944.7|112919.7|112941.6|112916.6|28
1736254130000|2025-01-07 12:48:50|112943.9|112918.9|112932.4|112907.4|112953.2|112928.2|112932.2|112907.2|34
1736254140000|2025-01-07 12:49:00|112931.3|112906.3|112925|112900|112931.3|112906.3|112923.3|112898.3|20
1736254150000|2025-01-07 12:49:10|112926.7|112901.7|112920.3|112895.3|112927.8|112902.8|112919.7|112894.7|21
1736254160000|2025-01-07 12:49:20|112920.4|112895.4|112904|112879|112922.7|112897.7|112900.7|112875.7|25
1736254170000|2025-01-07 12:49:30|112904.7|112879.7|112914.3|112889.3|112914.9|112889.9|112904|112879|18
1736254180000|2025-01-07 12:49:40|112914.2|112889.2|112923.5|112898.5|112925.3|112900.3|112914.2|112889.2|13
1736254190000|2025-01-07 12:49:50|112922.5|112897.5|112920.6|112895.6|112923.6|112898.6|112919.5|112894.5|17
1736254200000|2025-01-07 12:50:00|112919.2|112894.2|112913.7|112888.7|112926.5|112901.5|112912.1|112887.1|14
1736254210000|2025-01-07 12:50:10|112914.3|112889.3|112913.9|112888.9|112920.4|112895.4|112913.9|112888.9|7
1736254220000|2025-01-07 12:50:20|112913.5|112888.5|112915.8|112890.8|112922.4|112897.4|112909.5|112884.5|32
1736254230000|2025-01-07 12:50:30|112915|112890|112905.3|112880.3|112915.1|112890.1|112900.9|112875.9|27
1736254240000|2025-01-07 12:50:40|112904.8|112879.8|112911.3|112886.3|112911.3|112886.3|112903.7|112878.7|28
1736254250000|2025-01-07 12:50:50|112911.4|112886.4|112915.5|112890.5|112915.5|112890.5|112910.1|112885.1|21
1736254260000|2025-01-07 12:51:00|112920|112895|112922.7|112897.7|112935.2|112910.2|112917|112892|42
1736254270000|2025-01-07 12:51:10|112923.1|112898.1|112928.2|112903.2|112929|112904|112923.1|112898.1|20
1736254280000|2025-01-07 12:51:20|112928.6|112903.6|112926.5|112901.5|112930.7|112905.7|112925.8|112900.8|26
1736254290000|2025-01-07 12:51:30|112918.7|112893.7|112928.1|112903.1|112934.8|112909.8|112912.4|112887.4|30
1736254300000|2025-01-07 12:51:40|112929|112904|112934.2|112909.2|112934.2|112909.2|112928.1|112903.1|16
1736254310000|2025-01-07 12:51:50|112935|112910|112939.4|112914.4|112943.2|112918.2|112935|112910|20
1736254320000|2025-01-07 12:52:00|112938|112913|112926.1|112901.1|112939.6|112914.6|112919.6|112894.6|32
1736254330000|2025-01-07 12:52:10|112926|112901|112932.9|112907.9|112933.9|112908.9|112918.3|112893.3|26
1736254340000|2025-01-07 12:52:20|112932.7|112907.7|112925.2|112900.2|112932.7|112907.7|112920.1|112895.1|28
1736254350000|2025-01-07 12:52:30|112925.3|112900.3|112907|112882|112925.3|112900.3|112905.3|112880.3|17
1736254360000|2025-01-07 12:52:40|112907.7|112882.7|112917.3|112892.3|112917.7|112892.7|112907.7|112882.7|28
1736254370000|2025-01-07 12:52:50|112916.3|112891.3|112917.7|112892.7|112918.6|112893.6|112908.4|112883.4|20
1736254380000|2025-01-07 12:53:00|112916.8|112891.8|112910.9|112885.9|112916.8|112891.8|112910.4|112885.4|19
1736254390000|2025-01-07 12:53:10|112910.7|112885.7|112911.4|112886.4|112911.4|112886.4|112907.4|112882.4|8
1736254400000|2025-01-07 12:53:20|112911.7|112886.7|112914.3|112889.3|112914.3|112889.3|112900.2|112875.2|20
1736254410000|2025-01-07 12:53:30|112913.2|112888.2|112944.8|112919.8|112946.4|112921.4|112913.2|112888.2|48
1736254420000|2025-01-07 12:53:40|112944.3|112919.3|112927.8|112902.8|112944.3|112919.3|112927.8|112902.8|21
1736254430000|2025-01-07 12:53:50|112926.5|112901.5|112933.9|112908.9|112934.9|112909.9|112917.4|112892.4|39
1736254440000|2025-01-07 12:54:00|112934.4|112909.4|112925.8|112900.8|112935.1|112910.1|112925.8|112900.8|27
1736254450000|2025-01-07 12:54:10|112926.3|112901.3|112923.6|112898.6|112926.3|112901.3|112917.9|112892.9|18
1736254460000|2025-01-07 12:54:20|112928.5|112903.5|112931|112906|112932.2|112907.2|112928.5|112903.5|17
1736254470000|2025-01-07 12:54:30|112932.1|112907.1|112934.7|112909.7|112936.8|112911.8|112924.5|112899.5|20
1736254480000|2025-01-07 12:54:40|112935.7|112910.7|112931.1|112906.1|112937.1|112912.1|112930|112905|22
1736254490000|2025-01-07 12:54:50|112933.6|112908.6|112938.5|112913.5|112938.5|112913.5|112930.2|112905.2|21
1736254500000|2025-01-07 12:55:00|112939.4|112914.4|112953.6|112928.6|112960.7|112935.7|112939.4|112914.4|26
1736254510000|2025-01-07 12:55:10|112955.9|112930.9|112936.8|112911.8|112955.9|112930.9|112931.3|112906.3|29
1736254520000|2025-01-07 12:55:20|112936.9|112911.9|112939.7|112914.7|112944.1|112919.1|112926.5|112901.5|38
1736254530000|2025-01-07 12:55:30|112940.4|112915.4|112929.1|112904.1|112940.7|112915.7|112927.9|112902.9|35
1736254540000|2025-01-07 12:55:40|112927.9|112902.9|112915.1|112890.1|112930.3|112905.3|112913.2|112888.2|33
1736254550000|2025-01-07 12:55:50|112914.3|112889.3|112911|112886|112918.1|112893.1|112909.4|112884.4|30
1736254560000|2025-01-07 12:56:00|112912.2|112887.2|112908.3|112883.3|112912.2|112887.2|112903.7|112878.7|25
1736254570000|2025-01-07 12:56:10|112899.6|112874.6|112893.6|112868.6|112908|112883|112892.9|112867.9|31
1736254580000|2025-01-07 12:56:20|112894.2|112869.2|112898|112873|112899.6|112874.6|112891.2|112866.2|25
1736254590000|2025-01-07 12:56:30|112898.9|112873.9|112923.9|112898.9|112923.9|112898.9|112895.2|112870.2|32
1736254600000|2025-01-07 12:56:40|112924.1|112899.1|112936.5|112911.5|112937.7|112912.7|112924.1|112899.1|40
1736254610000|2025-01-07 12:56:50|112937.3|112912.3|112925.4|112900.4|112937.3|112912.3|112922.1|112897.1|32
1736254620000|2025-01-07 12:57:00|112924.9|112899.9|112930|112905|112931.2|112906.2|112919.8|112894.8|34
1736254630000|2025-01-07 12:57:10|112931.2|112906.2|112914.3|112889.3|112934.3|112909.3|112913.4|112888.4|25
1736254640000|2025-01-07 12:57:20|112914.6|112889.6|112911.7|112886.7|112917.3|112892.3|112906.9|112881.9|39
1736254650000|2025-01-07 12:57:30|112910.3|112885.3|112930.6|112905.6|112937.5|112912.5|112904.5|112879.5|44
1736254660000|2025-01-07 12:57:40|112932.2|112907.2|112936.5|112911.5|112941.2|112916.2|112929.4|112904.4|43
1736254670000|2025-01-07 12:57:50|112936|112911|112928.7|112903.7|112937.6|112912.6|112928|112903|23
1736254680000|2025-01-07 12:58:00|112929.3|112904.3|112937.9|112912.9|112942|112917|112929.3|112904.3|37
1736254690000|2025-01-07 12:58:10|112936.7|112911.7|112947.4|112922.4|112953.7|112928.7|112936.7|112911.7|31
1736254700000|2025-01-07 12:58:20|112947.2|112922.2|112951.9|112926.9|112960.3|112935.3|112947.2|112922.2|44
1736254710000|2025-01-07 12:58:30|112950.8|112925.8|112955.2|112930.2|112955.2|112930.2|112942.3|112917.3|33
1736254720000|2025-01-07 12:58:40|112955.7|112930.7|112952.5|112927.5|112956.1|112931.1|112949.4|112924.4|33
1736254730000|2025-01-07 12:58:50|112953|112928|112951.5|112926.5|112953.6|112928.6|112944|112919|30
1736254740000|2025-01-07 12:59:00|112950.7|112925.7|112961.4|112936.4|112963.1|112938.1|112945.5|112920.5|45
1736254750000|2025-01-07 12:59:10|112961.1|112936.1|112969.3|112944.3|112971.5|112946.5|112955.6|112930.6|21
1736254760000|2025-01-07 12:59:20|112968.5|112943.5|112972.7|112947.7|112980.5|112955.5|112967.5|112942.5|25
1736254770000|2025-01-07 12:59:30|112973|112948|112977.6|112952.6|112979.3|112954.3|112966.2|112941.2|32
1736254780000|2025-01-07 12:59:40|112978.7|112953.7|112980.5|112955.5|112986.4|112961.4|112977.2|112952.2|24
1736254790000|2025-01-07 12:59:50|112980.8|112955.8|112979.1|112954.1|112984.5|112959.5|112979.1|112954.1|27
1736254800000|2025-01-07 13:00:00|112977.9|112952.9|112996|112971|113001.4|112976.4|112976.8|112951.8|46
1736254810000|2025-01-07 13:00:10|112996.2|112971.2|112998.2|112973.2|113000.7|112975.7|112991.6|112966.6|26
1736254820000|2025-01-07 13:00:20|112997.9|112972.9|112988.7|112963.7|112999.4|112974.4|112984.1|112959.1|23
1736254830000|2025-01-07 13:00:30|112987.4|112962.4|112973.2|112948.2|112987.4|112962.4|112971.5|112946.5|24
1736254840000|2025-01-07 13:00:40|112973.1|112948.1|112984.3|112959.3|112985.7|112960.7|112972.8|112947.8|35
1736254850000|2025-01-07 13:00:50|112982.9|112957.9|112989.4|112964.4|112994|112969|112982.9|112957.9|24
1736254860000|2025-01-07 13:01:00|112989.6|112964.6|112990|112965|112990|112965|112977.2|112952.2|40
1736254870000|2025-01-07 13:01:10|112989.4|112964.4|112990.8|112965.8|112991.6|112966.6|112985.7|112960.7|22
1736254880000|2025-01-07 13:01:20|112990.4|112965.4|112992.7|112967.7|112999.1|112974.1|112987.7|112962.7|23
1736254890000|2025-01-07 13:01:30|112991|112966|112985.6|112960.6|112995.4|112970.4|112984.6|112959.6|34
1736254900000|2025-01-07 13:01:40|112985.3|112960.3|112994.2|112969.2|112994.2|112969.2|112985.1|112960.1|17
1736254910000|2025-01-07 13:01:50|112995|112970|112991.7|112966.7|113009.2|112984.2|112991.7|112966.7|40
1736254920000|2025-01-07 13:02:00|112991.1|112966.1|112996.4|112971.4|112997.7|112972.7|112991.1|112966.1|18
1736254930000|2025-01-07 13:02:10|112996.2|112971.2|112996|112971|112996.9|112971.9|112993.1|112968.1|8
1736254940000|2025-01-07 13:02:20|112995.7|112970.7|112991.7|112966.7|112995.7|112970.7|112989.6|112964.6|13
1736254950000|2025-01-07 13:02:30|112991|112966|112988.8|112963.8|112991.7|112966.7|112988.5|112963.5|8
1736254960000|2025-01-07 13:02:40|112988.7|112963.7|112988.9|112963.9|112992|112967|112981.9|112956.9|18
1736254970000|2025-01-07 13:02:50|112988.5|112963.5|112984.4|112959.4|112990.3|112965.3|112984.4|112959.4|27
1736254980000|2025-01-07 13:03:00|112983.2|112958.2|112983|112958|112984.3|112959.3|112979.3|112954.3|25
1736254990000|2025-01-07 13:03:10|112982.7|112957.7|112986.3|112961.3|112989.6|112964.6|112982.7|112957.7|25
1736255000000|2025-01-07 13:03:20|112987|112962|112981.4|112956.4|112990.2|112965.2|112981.1|112956.1|18
1736255010000|2025-01-07 13:03:30|112981.7|112956.7|112978.8|112953.8|112982.1|112957.1|112978.8|112953.8|9
1736255020000|2025-01-07 13:03:40|112979.5|112954.5|112967.1|112942.1|112979.5|112954.5|112963.7|112938.7|26
1736255030000|2025-01-07 13:03:50|112965.6|112940.6|112962.2|112937.2|112965.6|112940.6|112961.6|112936.6|18
1736255040000|2025-01-07 13:04:00|112963|112938|112962.1|112937.1|112964.1|112939.1|112948.5|112923.5|31
1736255050000|2025-01-07 13:04:10|112961.3|112936.3|112955.2|112930.2|112961.4|112936.4|112954.7|112929.7|12
1736255060000|2025-01-07 13:04:20|112955.7|112930.7|112954.4|112929.4|112955.7|112930.7|112949.1|112924.1|16
1736255070000|2025-01-07 13:04:30|112954.6|112929.6|112956.2|112931.2|112957.9|112932.9|112952.2|112927.2|15
1736255080000|2025-01-07 13:04:40|112955.5|112930.5|112952.8|112927.8|112955.5|112930.5|112946.6|112921.6|34
1736255090000|2025-01-07 13:04:50|112952.3|112927.3|112951.6|112926.6|112955|112930|112948.7|112923.7|18
1736255100000|2025-01-07 13:05:00|112951.8|112926.8|112960|112935|112960|112935|112948.1|112923.1|18
1736255110000|2025-01-07 13:05:10|112963.2|112938.2|112970.5|112945.5|112983.4|112958.4|112960.2|112935.2|33
1736255120000|2025-01-07 13:05:20|112970|112945|112958.4|112933.4|112972.9|112947.9|112950.3|112925.3|34
1736255130000|2025-01-07 13:05:30|112958.9|112933.9|112955.7|112930.7|112963.7|112938.7|112955.7|112930.7|13
1736255140000|2025-01-07 13:05:40|112956.4|112931.4|112970|112945|112970.5|112945.5|112955.5|112930.5|22
1736255150000|2025-01-07 13:05:50|112969.9|112944.9|112971.1|112946.1|112971.7|112946.7|112961.4|112936.4|20
1736255160000|2025-01-07 13:06:00|112971.9|112946.9|112979.6|112954.6|112980.1|112955.1|112967.3|112942.3|24
1736255170000|2025-01-07 13:06:10|112978.8|112953.8|112978.4|112953.4|112980.6|112955.6|112973.8|112948.8|13
1736255180000|2025-01-07 13:06:20|112978|112953|112969.6|112944.6|112983.3|112958.3|112969.6|112944.6|20
1736255190000|2025-01-07 13:06:30|112968.7|112943.7|112968.7|112943.7|112968.9|112943.9|112968.7|112943.7|3
1736255200000|2025-01-07 13:06:40|112968.6|112943.6|112976.7|112951.7|112976.7|112951.7|112968.4|112943.4|19
1736255210000|2025-01-07 13:06:50|112975.4|112950.4|112985.4|112960.4|112986.1|112961.1|112975.4|112950.4|15
1736255220000|2025-01-07 13:07:00|112986.3|112961.3|113002.6|112977.6|113002.6|112977.6|112986.3|112961.3|23
1736255230000|2025-01-07 13:07:10|113001.8|112976.8|112974.8|112949.8|113001.8|112976.8|112974.8|112949.8|32
1736255240000|2025-01-07 13:07:20|112975.8|112950.8|112979.4|112954.4|112979.4|112954.4|112972.2|112947.2|19
1736255250000|2025-01-07 13:07:30|112979.5|112954.5|112976|112951|112980.3|112955.3|112976|112951|5
1736255260000|2025-01-07 13:07:40|112977.3|112952.3|112966.8|112941.8|112981.4|112956.4|112966.8|112941.8|27
1736255270000|2025-01-07 13:07:50|112967.6|112942.6|112961.9|112936.9|112967.7|112942.7|112961.9|112936.9|10
1736255280000|2025-01-07 13:08:00|112958.4|112933.4|112968.5|112943.5|112969.4|112944.4|112954.3|112929.3|20
1736255290000|2025-01-07 13:08:10|112969.4|112944.4|112979.1|112954.1|112979.3|112954.3|112969.2|112944.2|19
1736255300000|2025-01-07 13:08:20|112980.1|112955.1|112979.9|112954.9|112980.1|112955.1|112975.6|112950.6|14
1736255310000|2025-01-07 13:08:30|112978.3|112953.3|112981.6|112956.6|112985.2|112960.2|112978.3|112953.3|15
1736255320000|2025-01-07 13:08:40|112982.6|112957.6|112984.7|112959.7|112987|112962|112982.6|112957.6|8
1736255330000|2025-01-07 13:08:50|112985.3|112960.3|112986.3|112961.3|112986.7|112961.7|112985.3|112960.3|5
1736255340000|2025-01-07 13:09:00|112985.7|112960.7|112978.4|112953.4|112985.7|112960.7|112975.8|112950.8|13
1736255350000|2025-01-07 13:09:10|112977.6|112952.6|112956.2|112931.2|112977.6|112952.6|112955|112930|22
1736255360000|2025-01-07 13:09:20|112955.8|112930.8|112953.7|112928.7|112955.8|112930.8|112953.4|112928.4|13
1736255370000|2025-01-07 13:09:30|112952.4|112927.4|112953|112928|112957.2|112932.2|112952.4|112927.4|12
1736255380000|2025-01-07 13:09:40|112952.9|112927.9|112953.3|112928.3|112956|112931|112952.9|112927.9|7
1736255390000|2025-01-07 13:09:50|112953.2|112928.2|112950.4|112925.4|112953.3|112928.3|112947.9|112922.9|10
1736255400000|2025-01-07 13:10:00|112950.6|112925.6|112947.6|112922.6|112950.6|112925.6|112946.7|112921.7|9
1736255410000|2025-01-07 13:10:10|112948|112923|112947.6|112922.6|112948|112923|112947.4|112922.4|4
1736255420000|2025-01-07 13:10:20|112946.9|112921.9|112925|112900|112946.9|112921.9|112923.1|112898.1|19
1736255430000|2025-01-07 13:10:30|112926|112901|112932.8|112907.8|112934.1|112909.1|112926|112901|22
1736255440000|2025-01-07 13:10:40|112933.4|112908.4|112926.1|112901.1|112934.2|112909.2|112923.7|112898.7|21
1736255450000|2025-01-07 13:10:50|112925.6|112900.6|112924|112899|112926.6|112901.6|112923.7|112898.7|14
1736255460000|2025-01-07 13:11:00|112924.5|112899.5|112925|112900|112925.3|112900.3|112924|112899|14
1736255470000|2025-01-07 13:11:10|112922.9|112897.9|112924.4|112899.4|112926.8|112901.8|112922.9|112897.9|12
1736255480000|2025-01-07 13:11:20|112922.5|112897.5|112915.3|112890.3|112923.7|112898.7|112915.3|112890.3|13
1736255490000|2025-01-07 13:11:30|112914.4|112889.4|112916.8|112891.8|112918.4|112893.4|112913.5|112888.5|17
1736255500000|2025-01-07 13:11:40|112916.9|112891.9|112916.7|112891.7|112916.9|112891.9|112916.7|112891.7|3
1736255510000|2025-01-07 13:11:50|112915.7|112890.7|112917.3|112892.3|112917.3|112892.3|112915.7|112890.7|5
1736255520000|2025-01-07 13:12:00|112918.3|112893.3|112921|112896|112923.5|112898.5|112918.3|112893.3|12
1736255530000|2025-01-07 13:12:10|112921.9|112896.9|112919.3|112894.3|112930.5|112905.5|112919.3|112894.3|14
1736255540000|2025-01-07 13:12:20|112919.5|112894.5|112910.4|112885.4|112919.5|112894.5|112909.1|112884.1|22
1736255550000|2025-01-07 13:12:30|112911.1|112886.1|112909.5|112884.5|112917.5|112892.5|112909.5|112884.5|15
1736255560000|2025-01-07 13:12:40|112909.7|112884.7|112909.9|112884.9|112910.3|112885.3|112909.3|112884.3|7
1736255570000|2025-01-07 13:12:50|112910.7|112885.7|112907.8|112882.8|112911.1|112886.1|112907.8|112882.8|10
1736255580000|2025-01-07 13:13:00|112908.6|112883.6|112921.2|112896.2|112925.7|112900.7|112908.6|112883.6|23
1736255590000|2025-01-07 13:13:10|112922|112897|112917.6|112892.6|112926.7|112901.7|112913.5|112888.5|32
1736255600000|2025-01-07 13:13:20|112917.3|112892.3|112911.8|112886.8|112917.3|112892.3|112910.8|112885.8|9
1736255610000|2025-01-07 13:13:30|112912|112887|112912.5|112887.5|112923.1|112898.1|112912|112887|23
1736255620000|2025-01-07 13:13:40|112912.3|112887.3|112902.7|112877.7|112912.3|112887.3|112901.4|112876.4|13
1736255630000|2025-01-07 13:13:50|112903.4|112878.4|112902.8|112877.8|112910.6|112885.6|112902.8|112877.8|13
1736255640000|2025-01-07 13:14:00|112903.4|112878.4|112873.6|112848.6|112911.6|112886.6|112873.6|112848.6|35
1736255650000|2025-01-07 13:14:10|112874.2|112849.2|112873|112848|112874.2|112849.2|112867.3|112842.3|24
1736255660000|2025-01-07 13:14:20|112874|112849|112883.8|112858.8|112887|112862|112874|112849|40
1736255670000|2025-01-07 13:14:30|112884.8|112859.8|112898.4|112873.4|112901.5|112876.5|112884.8|112859.8|15
1736255680000|2025-01-07 13:14:40|112896.4|112871.4|112905|112880|112906.5|112881.5|112896.4|112871.4|18
1736255690000|2025-01-07 13:14:50|112905.4|112880.4|112903.6|112878.6|112910.6|112885.6|112902.9|112877.9|13
1736255700000|2025-01-07 13:15:00|112900.9|112875.9|112900.3|112875.3|112903.6|112878.6|112898.3|112873.3|20
1736255710000|2025-01-07 13:15:10|112901|112876|112908.9|112883.9|112911.3|112886.3|112896.9|112871.9|20
1736255720000|2025-01-07 13:15:20|112909.6|112884.6|112921.7|112896.7|112921.7|112896.7|112907.9|112882.9|17
1736255730000|2025-01-07 13:15:30|112920.9|112895.9|112911.4|112886.4|112920.9|112895.9|112911.4|112886.4|9
1736255740000|2025-01-07 13:15:40|112909.4|112884.4|112908.2|112883.2|112913.1|112888.1|112901.3|112876.3|26
1736255750000|2025-01-07 13:15:50|112908.8|112883.8|112911.3|112886.3|112911.5|112886.5|112903.5|112878.5|34
1736255760000|2025-01-07 13:16:00|112908.7|112883.7|112898.2|112873.2|112908.7|112883.7|112894.1|112869.1|23
1736255770000|2025-01-07 13:16:10|112897.4|112872.4|112895.7|112870.7|112899.2|112874.2|112893.7|112868.7|18
1736255780000|2025-01-07 13:16:20|112895.1|112870.1|112881.3|112856.3|112896.3|112871.3|112881.3|112856.3|30
1736255790000|2025-01-07 13:16:30|112881.4|112856.4|112889.1|112864.1|112889.1|112864.1|112878.2|112853.2|50
1736255800000|2025-01-07 13:16:40|112890.9|112865.9|112902|112877|112904.7|112879.7|112890.9|112865.9|21
1736255810000|2025-01-07 13:16:50|112902.5|112877.5|112899|112874|112907.5|112882.5|112898.3|112873.3|31
1736255820000|2025-01-07 13:17:00|112897.6|112872.6|112905.2|112880.2|112906|112881|112897.6|112872.6|15
1736255830000|2025-01-07 13:17:10|112905.8|112880.8|112903.1|112878.1|112905.8|112880.8|112898.5|112873.5|22
1736255840000|2025-01-07 13:17:20|112903.6|112878.6|112906.7|112881.7|112907.7|112882.7|112903.4|112878.4|19
1736255850000|2025-01-07 13:17:30|112907.3|112882.3|112915.5|112890.5|112915.8|112890.8|112907.3|112882.3|13
1736255860000|2025-01-07 13:17:40|112915|112890|112907|112882|112915.3|112890.3|112905.1|112880.1|20
1736255870000|2025-01-07 13:17:50|112906.1|112881.1|112908.9|112883.9|112914.9|112889.9|112906.1|112881.1|18
1736255880000|2025-01-07 13:18:00|112908|112883|112906.1|112881.1|112910.4|112885.4|112905|112880|14
1736255890000|2025-01-07 13:18:10|112906.8|112881.8|112910.7|112885.7|112925.3|112900.3|112906.8|112881.8|24
1736255900000|2025-01-07 13:18:20|112910.3|112885.3|112889.8|112864.8|112910.6|112885.6|112889.8|112864.8|25
1736255910000|2025-01-07 13:18:30|112890.9|112865.9|112908|112883|112908.3|112883.3|112890.4|112865.4|24
1736255920000|2025-01-07 13:18:40|112904.7|112879.7|112890.9|112865.9|112906.2|112881.2|112888.7|112863.7|33
1736255930000|2025-01-07 13:18:50|112891.4|112866.4|112892.5|112867.5|112901.1|112876.1|112890.7|112865.7|31
1736255940000|2025-01-07 13:19:00|112893.4|112868.4|112911.6|112886.6|112921.9|112896.9|112893.4|112868.4|46
1736255950000|2025-01-07 13:19:10|112911.8|112886.8|112895.1|112870.1|112913.2|112888.2|112895.1|112870.1|27
1736255960000|2025-01-07 13:19:20|112890.2|112865.2|112879.2|112854.2|112890.2|112865.2|112879.2|112854.2|29
1736255970000|2025-01-07 13:19:30|112878.6|112853.6|112874.8|112849.8|112878.6|112853.6|112872|112847|26
1736255980000|2025-01-07 13:19:40|112875|112850|112876.4|112851.4|112877.9|112852.9|112869|112844|28
1736255990000|2025-01-07 13:19:50|112875.8|112850.8|112844|112819|112875.8|112850.8|112844|112819|29
1736256000000|2025-01-07 13:20:00|112845.8|112820.8|112859.9|112834.9|112873.7|112848.7|112839.7|112814.7|54
1736256010000|2025-01-07 13:20:10|112858.5|112833.5|112852.1|112827.1|112862.6|112837.6|112852.1|112827.1|33
1736256020000|2025-01-07 13:20:20|112851.1|112826.1|112854.4|112829.4|112856.5|112831.5|112849.1|112824.1|19
1736256030000|2025-01-07 13:20:30|112852.9|112827.9|112840.1|112815.1|112854.1|112829.1|112835.7|112810.7|26
1736256040000|2025-01-07 13:20:40|112841.9|112816.9|112854.1|112829.1|112856.5|112831.5|112841.9|112816.9|10
1736256050000|2025-01-07 13:20:50|112854.2|112829.2|112860.2|112835.2|112869.5|112844.5|112850.1|112825.1|27
1736256060000|2025-01-07 13:21:00|112858.1|112833.1|112880.7|112855.7|112882.3|112857.3|112858.1|112833.1|24
1736256070000|2025-01-07 13:21:10|112881.3|112856.3|112874.6|112849.6|112884.1|112859.1|112872.6|112847.6|27
1736256080000|2025-01-07 13:21:20|112874|112849|112854.6|112829.6|112874.5|112849.5|112853.6|112828.6|13
1736256090000|2025-01-07 13:21:30|112856.1|112831.1|112863.5|112838.5|112863.5|112838.5|112852.6|112827.6|27
1736256100000|2025-01-07 13:21:40|112864.3|112839.3|112856|112831|112864.3|112839.3|112855.8|112830.8|25
1736256110000|2025-01-07 13:21:50|112854.9|112829.9|112849.5|112824.5|112854.9|112829.9|112844.6|112819.6|27
1736256120000|2025-01-07 13:22:00|112850.3|112825.3|112849.8|112824.8|112851.5|112826.5|112846.2|112821.2|23
1736256130000|2025-01-07 13:22:10|112849.5|112824.5|112854.2|112829.2|112858.9|112833.9|112849.1|112824.1|16
1736256140000|2025-01-07 13:22:20|112854.4|112829.4|112854.4|112829.4|112854.7|112829.7|112852.1|112827.1|11
1736256150000|2025-01-07 13:22:30|112855.4|112830.4|112859.7|112834.7|112859.7|112834.7|112853.3|112828.3|20
1736256160000|2025-01-07 13:22:40|112860.7|112835.7|112848.3|112823.3|112860.7|112835.7|112846.6|112821.6|19
1736256170000|2025-01-07 13:22:50|112847.3|112822.3|112852.3|112827.3|112852.3|112827.3|112845.3|112820.3|17
1736256180000|2025-01-07 13:23:00|112851.3|112826.3|112867.4|112842.4|112869.8|112844.8|112851.3|112826.3|40
1736256190000|2025-01-07 13:23:10|112867.2|112842.2|112867.8|112842.8|112870.6|112845.6|112862.8|112837.8|41
1736256200000|2025-01-07 13:23:20|112867.3|112842.3|112873.7|112848.7|112873.7|112848.7|112865.6|112840.6|43
1736256210000|2025-01-07 13:23:30|112874.3|112849.3|112874.7|112849.7|112885|112860|112872.1|112847.1|24
1736256220000|2025-01-07 13:23:40|112874.9|112849.9|112874.1|112849.1|112876.4|112851.4|112873.7|112848.7|11
1736256230000|2025-01-07 13:23:50|112875.5|112850.5|112873.3|112848.3|112876.1|112851.1|112868.4|112843.4|22
1736256240000|2025-01-07 13:24:00|112872.6|112847.6|112874|112849|112874|112849|112867.5|112842.5|16
1736256250000|2025-01-07 13:24:10|112876.6|112851.6|112881.3|112856.3|112883.3|112858.3|112876.6|112851.6|24
1736256260000|2025-01-07 13:24:20|112883.8|112858.8|112879.6|112854.6|112886.3|112861.3|112879.6|112854.6|24
1736256270000|2025-01-07 13:24:30|112879.7|112854.7|112868.5|112843.5|112879.7|112854.7|112863.5|112838.5|23
1736256280000|2025-01-07 13:24:40|112868.8|112843.8|112872.4|112847.4|112874.8|112849.8|112868.8|112843.8|15
1736256290000|2025-01-07 13:24:50|112872.5|112847.5|112882.7|112857.7|112882.7|112857.7|112872.5|112847.5|15
1736256300000|2025-01-07 13:25:00|112881.8|112856.8|112874.3|112849.3|112881.8|112856.8|112873.7|112848.7|16
1736256310000|2025-01-07 13:25:10|112873.9|112848.9|112875.6|112850.6|112875.6|112850.6|112873.7|112848.7|13
1736256320000|2025-01-07 13:25:20|112875.2|112850.2|112876.6|112851.6|112876.6|112851.6|112874|112849|15
1736256330000|2025-01-07 13:25:30|112877.5|112852.5|112879.9|112854.9|112882.7|112857.7|112877.5|112852.5|22
1736256340000|2025-01-07 13:25:40|112880.7|112855.7|112884.8|112859.8|112889.2|112864.2|112880.7|112855.7|17
1736256350000|2025-01-07 13:25:50|112884.9|112859.9|112884|112859|112888|112863|112884|112859|10
1736256360000|2025-01-07 13:26:00|112883.9|112858.9|112893.1|112868.1|112898.2|112873.2|112883.9|112858.9|35
1736256370000|2025-01-07 13:26:10|112892.2|112867.2|112889.7|112864.7|112892.2|112867.2|112887.7|112862.7|12
1736256380000|2025-01-07 13:26:20|112889.8|112864.8|112900.2|112875.2|112908|112883|112889.7|112864.7|27
1736256390000|2025-01-07 13:26:30|112899.6|112874.6|112908.5|112883.5|112908.5|112883.5|112898.4|112873.4|20
1736256400000|2025-01-07 13:26:40|112913.2|112888.2|112927.2|112902.2|112928.5|112903.5|112913.2|112888.2|18
1736256410000|2025-01-07 13:26:50|112927.5|112902.5|112922.9|112897.9|112927.8|112902.8|112922.9|112897.9|10
1736256420000|2025-01-07 13:27:00|112924.1|112899.1|112932.5|112907.5|112933.9|112908.9|112918.6|112893.6|21
1736256430000|2025-01-07 13:27:10|112933.3|112908.3|112916.5|112891.5|112933.3|112908.3|112916.5|112891.5|17
1736256440000|2025-01-07 13:27:20|112916.6|112891.6|112915.8|112890.8|112917.3|112892.3|112913|112888|24
1736256450000|2025-01-07 13:27:30|112915.7|112890.7|112913.6|112888.6|112916|112891|112911.6|112886.6|16
1736256460000|2025-01-07 13:27:40|112913.3|112888.3|112912.1|112887.1|112916.5|112891.5|112912.1|112887.1|21
1736256470000|2025-01-07 13:27:50|112911.3|112886.3|112905.7|112880.7|112912.1|112887.1|112904.9|112879.9|17
1736256480000|2025-01-07 13:28:00|112904.9|112879.9|112894.3|112869.3|112904.9|112879.9|112894.3|112869.3|13
1736256490000|2025-01-07 13:28:10|112893.6|112868.6|112893.3|112868.3|112894.3|112869.3|112893.3|112868.3|5
1736256500000|2025-01-07 13:28:20|112894.2|112869.2|112910|112885|112910|112885|112894.2|112869.2|25
1736256510000|2025-01-07 13:28:30|112910.4|112885.4|112920.8|112895.8|112923.2|112898.2|112910.4|112885.4|18
1736256520000|2025-01-07 13:28:40|112920.5|112895.5|112920.3|112895.3|112920.7|112895.7|112920.3|112895.3|4
1736256530000|2025-01-07 13:28:50|112920.5|112895.5|112920.9|112895.9|112920.9|112895.9|112920.3|112895.3|8
1736256540000|2025-01-07 13:29:00|112921.8|112896.8|112921.4|112896.4|112924.2|112899.2|112921.4|112896.4|11
1736256550000|2025-01-07 13:29:10|112921|112896|112919.5|112894.5|112921|112896|112918.5|112893.5|7
1736256560000|2025-01-07 13:29:20|112918.6|112893.6|112916|112891|112920|112895|112916|112891|11
1736256570000|2025-01-07 13:29:30|112917.6|112892.6|112915.7|112890.7|112917.6|112892.6|112910.9|112885.9|12
1736256580000|2025-01-07 13:29:40|112916.2|112891.2|112914.3|112889.3|112917.4|112892.4|112908.4|112883.4|20
1736256590000|2025-01-07 13:29:50|112924.6|112874.6|112927.1|112877.1|112927.1|112877.1|112918.4|112868.4|14
1736256600000|2025-01-07 13:30:00|112927.9|112877.9|112928.5|112878.5|112944.5|112894.5|112923.5|112873.5|27
1736256610000|2025-01-07 13:30:10|112925.6|112875.6|112926.1|112901.1|112933.8|112901.9|112914.9|112874.4|27
1736256620000|2025-01-07 13:30:20|112934.1|112884.1|112932.8|112882.8|112936|112886|112929.6|112879.6|35
1736256630000|2025-01-07 13:30:30|112933.5|112883.5|112944.3|112894.3|112944.3|112894.3|112929.1|112879.1|25
1736256640000|2025-01-07 13:30:40|112944.7|112894.7|112949.9|112899.9|112949.9|112899.9|112940.2|112890.2|29
1736256650000|2025-01-07 13:30:50|112948.9|112898.9|112956|112906|112958.1|112908.1|112947.7|112897.7|27
1736256660000|2025-01-07 13:31:00|112955.1|112905.1|112951.9|112901.9|112957.9|112907.9|112946|112896|50
1736256670000|2025-01-07 13:31:10|112954|112904|112938.3|112888.3|112954|112904|112936.8|112886.8|39
1736256680000|2025-01-07 13:31:20|112938.1|112888.1|112933.3|112883.3|112940.4|112890.4|112933.2|112883.2|33
1736256690000|2025-01-07 13:31:30|112930.5|112880.5|112926.3|112876.3|112932.9|112882.9|112923.7|112873.7|32
1736256700000|2025-01-07 13:31:40|112927|112877|112923.3|112873.3|112929.5|112879.5|112923.3|112873.3|33
1736256710000|2025-01-07 13:31:50|112925.5|112875.5|112921.9|112871.9|112925.5|112875.5|112919|112869|17
1736256720000|2025-01-07 13:32:00|112923|112873|112932.3|112882.3|112932.3|112882.3|112923|112873|28
1736256730000|2025-01-07 13:32:10|112933.5|112883.5|112918.8|112893.8|112933.5|112893.8|112917.1|112879.1|21
1736256740000|2025-01-07 13:32:20|112917.8|112892.8|112918.1|112893.1|112922.1|112897.1|112916.4|112891.4|31
1736256750000|2025-01-07 13:32:30|112916.4|112891.4|112919.7|112894.7|112919.7|112894.7|112915.8|112890.8|18
1736256760000|2025-01-07 13:32:40|112920|112895|112918.8|112893.8|112920|112895|112915.2|112890.2|28
1736256770000|2025-01-07 13:32:50|112920|112895|112940.3|112890.3|112943.5|112902.3|112918.3|112889.9|29
1736256780000|2025-01-07 13:33:00|112940|112890|112925.3|112900.3|112941.4|112905.7|112924.9|112889.9|21
1736256790000|2025-01-07 13:33:10|112925.8|112900.8|112925.4|112900.4|112925.9|112900.9|112925.4|112900.4|6
1736256800000|2025-01-07 13:33:20|112926.8|112901.8|112940.9|112915.9|112947.5|112922.5|112924.8|112899.8|24
1736256810000|2025-01-07 13:33:30|112943.1|112918.1|112944.7|112919.7|112945.3|112920.3|112941.2|112916.2|18
1736256820000|2025-01-07 13:33:40|112944.8|112919.8|112948.1|112923.1|112950.9|112925.9|112944.8|112919.8|17
1736256830000|2025-01-07 13:33:50|112947.8|112922.8|112948.7|112923.7|112951.2|112926.2|112946.8|112921.8|18
1736256840000|2025-01-07 13:34:00|112948.8|112923.8|112945.7|112920.7|112949.6|112924.6|112943.5|112918.5|19
1736256850000|2025-01-07 13:34:10|112944.8|112919.8|112942.1|112917.1|112946.7|112921.7|112942.1|112917.1|22
1736256860000|2025-01-07 13:34:20|112941.3|112916.3|112939.7|112914.7|112942|112917|112937.9|112912.9|9
1736256870000|2025-01-07 13:34:30|112939.6|112914.6|112937.6|112912.6|112942.3|112917.3|112937.6|112912.6|18
1736256880000|2025-01-07 13:34:40|112936.7|112911.7|112929.2|112904.2|112936.7|112911.7|112917.6|112892.6|36
1736256890000|2025-01-07 13:34:50|112928.3|112903.3|112926.2|112901.2|112928.3|112903.3|112918.9|112893.9|29
1736256900000|2025-01-07 13:35:00|112927.2|112902.2|112921.9|112896.9|112928|112903|112921.6|112896.6|14
1736256910000|2025-01-07 13:35:10|112923|112898|112924|112899|112924.9|112899.9|112922.1|112897.1|10
1736256920000|2025-01-07 13:35:20|112923.7|112898.7|112927|112902|112927|112902|112923.2|112898.2|14
1736256930000|2025-01-07 13:35:30|112927.7|112902.7|112922.7|112897.7|112936.1|112911.1|112922|112897|28
1736256940000|2025-01-07 13:35:40|112920.2|112895.2|112914.8|112889.8|112920.2|112895.2|112912.5|112887.5|48
1736256950000|2025-01-07 13:35:50|112913.8|112888.8|112912.8|112887.8|112913.8|112888.8|112912.6|112887.6|11
1736256960000|2025-01-07 13:36:00|112913.9|112888.9|112909.2|112884.2|112913.9|112888.9|112909|112884|20
1736256970000|2025-01-07 13:36:10|112908.7|112883.7|112896.2|112871.2|112908.7|112883.7|112893.4|112868.4|24
1736256980000|2025-01-07 13:36:20|112895.6|112870.6|112890.2|112865.2|112897.6|112872.6|112890.2|112865.2|29
1736256990000|2025-01-07 13:36:30|112891.1|112866.1|112888.4|112863.4|112892.2|112867.2|112886.4|112861.4|19
1736257000000|2025-01-07 13:36:40|112887.5|112862.5|112863|112838|112887.5|112862.5|112861.8|112836.8|24
1736257010000|2025-01-07 13:36:50|112863.6|112838.6|112865.7|112840.7|112867.1|112842.1|112863.4|112838.4|21
1736257020000|2025-01-07 13:37:00|112866.9|112841.9|112877.6|112852.6|112879.5|112854.5|112865.7|112840.7|18
1736257030000|2025-01-07 13:37:10|112876.6|112851.6|112885.7|112860.7|112886.9|112861.9|112876.6|112851.6|23
1736257040000|2025-01-07 13:37:20|112885.8|112860.8|112890.6|112865.6|112891.8|112866.8|112884.2|112859.2|32
1736257050000|2025-01-07 13:37:30|112890.2|112865.2|112894|112869|112894|112869|112888.9|112863.9|20
1736257060000|2025-01-07 13:37:40|112893.6|112868.6|112881|112856|112893.6|112868.6|112881|112856|19
1736257070000|2025-01-07 13:37:50|112879.7|112854.7|112872.9|112847.9|112879.7|112854.7|112871.4|112846.4|30
1736257080000|2025-01-07 13:38:00|112873.4|112848.4|112872.6|112847.6|112874.1|112849.1|112871.9|112846.9|25
1736257090000|2025-01-07 13:38:10|112875.3|112850.3|112883.5|112858.5|112888.2|112863.2|112875.3|112850.3|28
1736257100000|2025-01-07 13:38:20|112883.4|112858.4|112872.3|112847.3|112883.4|112858.4|112866.4|112841.4|24
1736257110000|2025-01-07 13:38:30|112870.7|112845.7|112877.9|112852.9|112877.9|112852.9|112870.7|112845.7|9
1736257120000|2025-01-07 13:38:40|112879.2|112854.2|112891.3|112866.3|112891.3|112866.3|112877.4|112852.4|25
1736257130000|2025-01-07 13:38:50|112890.7|112865.7|112895|112870|112895.4|112870.4|112890.7|112865.7|20
1736257140000|2025-01-07 13:39:00|112894.2|112869.2|112902.2|112877.2|112907.6|112882.6|112890.5|112865.5|33
1736257150000|2025-01-07 13:39:10|112905.6|112880.6|112902.7|112877.7|112905.6|112880.6|112899.6|112874.6|24
1736257160000|2025-01-07 13:39:20|112902.8|112877.8|112904.3|112879.3|112905.9|112880.9|112902.5|112877.5|14
1736257170000|2025-01-07 13:39:30|112904.2|112879.2|112908.4|112883.4|112910|112885|112903.6|112878.6|19
1736257180000|2025-01-07 13:39:40|112908|112883|112913.2|112888.2|112919.9|112894.9|112907.7|112882.7|18
1736257190000|2025-01-07 13:39:50|112914.5|112889.5|112913.3|112888.3|112917.4|112892.4|112912.5|112887.5|21
1736257200000|2025-01-07 13:40:00|112914.3|112889.3|112941.2|112916.2|112943.6|112918.6|112914.3|112889.3|35
1736257210000|2025-01-07 13:40:10|112940.2|112915.2|112938.5|112913.5|112940.2|112915.2|112936.2|112911.2|14
1736257220000|2025-01-07 13:40:20|112939.5|112914.5|112942.5|112917.5|112943.6|112918.6|112929.8|112904.8|27
1736257230000|2025-01-07 13:40:30|112943.3|112918.3|112946.2|112921.2|112946.2|112921.2|112942.3|112917.3|12
1736257240000|2025-01-07 13:40:40|112947.1|112922.1|112946.7|112921.7|112951.8|112926.8|112946.3|112921.3|19
1736257250000|2025-01-07 13:40:50|112946.1|112921.1|112950.2|112925.2|112956.1|112931.1|112945.5|112920.5|21
1736257260000|2025-01-07 13:41:00|112949.3|112924.3|112945.8|112920.8|112950.5|112925.5|112941.6|112916.6|23
1736257270000|2025-01-07 13:41:10|112946.4|112921.4|112937|112912|112946.9|112921.9|112932.8|112907.8|30
1736257280000|2025-01-07 13:41:20|112937.7|112912.7|112938.1|112913.1|112938.4|112913.4|112935.8|112910.8|16
1736257290000|2025-01-07 13:41:30|112938|112913|112937.9|112912.9|112938.2|112913.2|112937.9|112912.9|5
1736257300000|2025-01-07 13:41:40|112936.8|112911.8|112927.3|112902.3|112936.8|112911.8|112923.7|112898.7|30
1736257310000|2025-01-07 13:41:50|112927|112902|112929.8|112904.8|112933.8|112908.8|112924.3|112899.3|17
1736257320000|2025-01-07 13:42:00|112929.9|112904.9|112948.1|112923.1|112948.1|112923.1|112929.9|112904.9|23
1736257330000|2025-01-07 13:42:10|112948.6|112923.6|112957.7|112932.7|112958.4|112933.4|112947.6|112922.6|26
1736257340000|2025-01-07 13:42:20|112956.6|112931.6|112958|112933|112958|112933|112955.2|112930.2|13
1736257350000|2025-01-07 13:42:30|112960|112935|112971|112946|112983.5|112946|112957.6|112924.6|30
1736257360000|2025-01-07 13:42:40|112969.5|112944.5|112959.6|112934.6|112969.5|112944.5|112959.6|112934.6|37
1736257370000|2025-01-07 13:42:50|112959|112934|112975|112950|112975.4|112950.4|112959|112934|29
1736257380000|2025-01-07 13:43:00|112974|112949|112976.9|112951.9|112982.4|112957.4|112970.7|112945.7|29
1736257390000|2025-01-07 13:43:10|112977.6|112952.6|112974.6|112949.6|112977.6|112952.6|112973.3|112948.3|22
1736257400000|2025-01-07 13:43:20|112974.5|112949.5|112972.1|112947.1|112975.1|112950.1|112972.1|112947.1|14
1736257410000|2025-01-07 13:43:30|112973|112948|112974|112949|112975.6|112950.6|112972.1|112947.1|22
1736257420000|2025-01-07 13:43:40|112973.6|112948.6|112974.3|112949.3|112975.1|112950.1|112969.7|112944.7|22
1736257430000|2025-01-07 13:43:50|112973.3|112948.3|112970.9|112945.9|112974.7|112949.7|112970.9|112945.9|27
1736257440000|2025-01-07 13:44:00|112971.7|112946.7|112975.6|112950.6|112975.7|112950.7|112970|112945|17
1736257450000|2025-01-07 13:44:10|112975.4|112950.4|112974.2|112949.2|112976.2|112951.2|112973.3|112948.3|12
1736257460000|2025-01-07 13:44:20|112975.1|112950.1|112988.7|112963.7|112989.7|112964.7|112975.1|112950.1|35
1736257470000|2025-01-07 13:44:30|112989.5|112964.5|112996.7|112971.7|112996.7|112971.7|112989.5|112964.5|14
1736257480000|2025-01-07 13:44:40|112998.3|112973.3|112988.2|112963.2|112998.3|112973.3|112987.4|112962.4|17
1736257490000|2025-01-07 13:44:50|112988.7|112963.7|113000.4|112975.4|113003.4|112978.4|112988.7|112963.7|26
1736257500000|2025-01-07 13:45:00|112999.4|112974.4|112988.8|112963.8|112999.4|112974.4|112984.4|112959.4|25
1736257510000|2025-01-07 13:45:10|112987.6|112962.6|112974.9|112949.9|112987.6|112962.6|112973.1|112948.1|32
1736257520000|2025-01-07 13:45:20|112975.1|112950.1|112972.8|112947.8|112978.4|112953.4|112972.4|112947.4|16
1736257530000|2025-01-07 13:45:30|112973.7|112948.7|112971.3|112946.3|112975.5|112950.5|112970.9|112945.9|13
1736257540000|2025-01-07 13:45:40|112971.8|112946.8|112968.3|112943.3|112972.9|112947.9|112967|112942|20
1736257550000|2025-01-07 13:45:50|112969.1|112944.1|112979.7|112954.7|112982.9|112957.9|112969.1|112944.1|25
1736257560000|2025-01-07 13:46:00|112978.5|112953.5|112981.9|112956.9|112981.9|112956.9|112966.7|112941.7|45
1736257570000|2025-01-07 13:46:10|112981.4|112956.4|113002.5|112977.5|113003.8|112978.8|112981.4|112956.4|18
1736257580000|2025-01-07 13:46:20|113001.4|112976.4|112995.2|112970.2|113004.4|112979.4|112992.8|112967.8|25
1736257590000|2025-01-07 13:46:30|112994.5|112969.5|113004.9|112979.9|113010.7|112985.7|112994.5|112969.5|37
1736257600000|2025-01-07 13:46:40|113005.8|112980.8|113005.6|112980.6|113009.9|112984.9|113004.7|112979.7|26
1736257610000|2025-01-07 13:46:50|113005.1|112980.1|113004.2|112979.2|113005.1|112980.1|113002.1|112977.1|9
1736257620000|2025-01-07 13:47:00|113003.7|112978.7|112990.3|112965.3|113006.8|112981.8|112990.3|112965.3|16
1736257630000|2025-01-07 13:47:10|112989.5|112964.5|112994.3|112969.3|112995.2|112970.2|112985.9|112960.9|27
1736257640000|2025-01-07 13:47:20|112993.6|112968.6|112997.1|112972.1|112998|112973|112987.4|112962.4|20
1736257650000|2025-01-07 13:47:30|112996.3|112971.3|112989|112964|112996.3|112971.3|112984.7|112959.7|20
1736257660000|2025-01-07 13:47:40|112989.2|112964.2|113002|112977|113002.1|112977.1|112987.6|112962.6|29
1736257670000|2025-01-07 13:47:50|113003|112978|113010.9|112985.9|113010.9|112985.9|113003|112978|28
1736257680000|2025-01-07 13:48:00|113011.9|112986.9|113010.7|112985.7|113017.2|112992.2|113010.7|112985.7|32
1736257690000|2025-01-07 13:48:10|113009.5|112984.5|113012.6|112987.6|113014.4|112989.4|113008.1|112983.1|34
1736257700000|2025-01-07 13:48:20|113015|112990|113030.7|113005.7|113031.3|113006.3|113013.5|112988.5|47
1736257710000|2025-01-07 13:48:30|113029.8|113004.8|113029.9|113004.9|113036.1|113011.1|113027.9|113002.9|30
1736257720000|2025-01-07 13:48:40|113029|113004|113031.5|113006.5|113033.7|113008.7|113029|113004|12
1736257730000|2025-01-07 13:48:50|113032.8|113007.8|113040.7|113015.7|113040.7|113015.7|113031.5|113006.5|28
1736257740000|2025-01-07 13:49:00|113040.4|113015.4|113033.4|113008.4|113040.4|113015.4|113030.7|113005.7|25
1736257750000|2025-01-07 13:49:10|113032.4|113007.4|113046.9|113021.9|113050.6|113025.6|113032.4|113007.4|32
1736257760000|2025-01-07 13:49:20|113047.3|113022.3|113033.7|113008.7|113047.3|113022.3|113033.2|113008.2|30
1736257770000|2025-01-07 13:49:30|113034|113009|113023.2|112998.2|113034|113009|113021.4|112996.4|21
1736257780000|2025-01-07 13:49:40|113020.7|112995.7|113026.5|113001.5|113026.5|113001.5|113019.5|112994.5|32
1736257790000|2025-01-07 13:49:50|113025.4|113000.4|113024.5|112999.5|113029.1|113004.1|113024.3|112999.3|34
1736257800000|2025-01-07 13:50:00|113024|112999|113022.2|112997.2|113024.9|112999.9|113021.8|112996.8|18
1736257810000|2025-01-07 13:50:10|113021.2|112996.2|112997.6|112972.6|113021.2|112996.2|112997|112972|31
1736257820000|2025-01-07 13:50:20|112995.2|112970.2|112989|112964|112997.1|112972.1|112988.9|112963.9|23
1736257830000|2025-01-07 13:50:30|112988.5|112963.5|112992.4|112967.4|112992.4|112967.4|112988.5|112963.5|10
1736257840000|2025-01-07 13:50:40|112992.8|112967.8|112991.6|112966.6|112992.8|112967.8|112989.8|112964.8|13
1736257850000|2025-01-07 13:50:50|112991|112966|112981.6|112956.6|112991.6|112966.6|112979.5|112954.5|18
1736257860000|2025-01-07 13:51:00|112980.6|112955.6|112970.8|112945.8|112980.8|112955.8|112970.8|112945.8|21
1736257870000|2025-01-07 13:51:10|112970.7|112945.7|112964.3|112939.3|112973.1|112948.1|112964.3|112939.3|16
1736257880000|2025-01-07 13:51:20|112964.7|112939.7|112967.3|112942.3|112969.9|112944.9|112963.6|112938.6|35
1736257890000|2025-01-07 13:51:30|112967.4|112942.4|112977.8|112952.8|112989|112964|112964.7|112939.7|34
1736257900000|2025-01-07 13:51:40|112975.8|112950.8|112977.7|112952.7|112978.7|112953.7|112971.7|112946.7|36
1736257910000|2025-01-07 13:51:50|112976.5|112951.5|112964.1|112939.1|112976.9|112951.9|112964.1|112939.1|29
1736257920000|2025-01-07 13:52:00|112965.1|112940.1|112968.2|112943.2|112969.1|112944.1|112965.1|112940.1|21
1736257930000|2025-01-07 13:52:10|112968.9|112943.9|112971.3|112946.3|112978.6|112953.6|112968.9|112943.9|19
1736257940000|2025-01-07 13:52:20|112972.2|112947.2|112973.3|112948.3|112978.1|112953.1|112972.2|112947.2|19
1736257950000|2025-01-07 13:52:30|112968.9|112943.9|112967.2|112942.2|112969.6|112944.6|112965.3|112940.3|20
1736257960000|2025-01-07 13:52:40|112968.2|112943.2|112967.2|112942.2|112974.2|112949.2|112967.2|112942.2|25
1736257970000|2025-01-07 13:52:50|112964.9|112939.9|112972.4|112947.4|112972.7|112947.7|112959.6|112934.6|18
1736257980000|2025-01-07 13:53:00|112973|112948|112975.7|112950.7|112987|112962|112973|112948|37
1736257990000|2025-01-07 13:53:10|112975.2|112950.2|112971.6|112946.6|112975.5|112950.5|112971|112946|12
1736258000000|2025-01-07 13:53:20|112972.1|112947.1|112972.8|112947.8|112974.1|112949.1|112970.6|112945.6|13
1736258010000|2025-01-07 13:53:30|112972.2|112947.2|112964.1|112939.1|112972.7|112947.7|112964.1|112939.1|13
1736258020000|2025-01-07 13:53:40|112965.4|112940.4|112967.7|112942.7|112968.1|112943.1|112961.9|112936.9|16
1736258030000|2025-01-07 13:53:50|112970.4|112945.4|112976.3|112951.3|112983|112958|112970.4|112945.4|26
1736258040000|2025-01-07 13:54:00|112975.3|112950.3|112965.5|112940.5|112975.3|112950.3|112961.4|112936.4|19
1736258050000|2025-01-07 13:54:10|112964.4|112939.4|112961.9|112936.9|112966.8|112941.8|112961.4|112936.4|15
1736258060000|2025-01-07 13:54:20|112961.4|112936.4|112966.9|112941.9|112966.9|112941.9|112960.5|112935.5|16
1736258070000|2025-01-07 13:54:30|112966.4|112941.4|112969.3|112944.3|112974.5|112949.5|112965.5|112940.5|17
1736258080000|2025-01-07 13:54:40|112970.2|112945.2|112981.4|112956.4|112984.7|112959.7|112970.2|112945.2|22
1736258090000|2025-01-07 13:54:50|112981|112956|112968.1|112943.1|112983.5|112958.5|112966|112941|30
1736258100000|2025-01-07 13:55:00|112968.6|112943.6|112961.8|112936.8|112968.6|112943.6|112961.1|112936.1|24
1736258110000|2025-01-07 13:55:10|112963.2|112938.2|112980.7|112955.7|112980.7|112955.7|112963.2|112938.2|22
1736258120000|2025-01-07 13:55:20|112981.7|112956.7|112994.9|112969.9|112997.8|112972.8|112981.7|112956.7|35
1736258130000|2025-01-07 13:55:30|112998.3|112973.3|113001.9|112976.9|113001.9|112976.9|112993.5|112968.5|13
1736258140000|2025-01-07 13:55:40|113002|112977|112981.1|112956.1|113002.1|112977.1|112978.3|112953.3|25
1736258150000|2025-01-07 13:55:50|112979.2|112954.2|112982.8|112957.8|112988.1|112963.1|112977.4|112952.4|25
1736258160000|2025-01-07 13:56:00|112982|112957|112972.3|112947.3|112984.9|112959.9|112971.2|112946.2|27
1736258170000|2025-01-07 13:56:10|112971.3|112946.3|112972.5|112947.5|112974.8|112949.8|112967|112942|32
1736258180000|2025-01-07 13:56:20|112973.3|112948.3|112972.2|112947.2|112974.3|112949.3|112969.8|112944.8|11
1736258190000|2025-01-07 13:56:30|112973.8|112948.8|112967.4|112942.4|112979|112954|112961.3|112936.3|32
1736258200000|2025-01-07 13:56:40|112968.6|112943.6|112974.9|112949.9|112978.8|112953.8|112968.6|112943.6|15
1736258210000|2025-01-07 13:56:50|112975.7|112950.7|112974.7|112949.7|112977.9|112952.9|112971.7|112946.7|27
1736258220000|2025-01-07 13:57:00|112975.4|112950.4|112973.5|112948.5|112978.6|112953.6|112970.2|112945.2|26
1736258230000|2025-01-07 13:57:10|112974.3|112949.3|112973.2|112948.2|112977.7|112952.7|112971.9|112946.9|23
1736258240000|2025-01-07 13:57:20|112972.7|112947.7|112975.6|112950.6|112975.6|112950.6|112967.4|112942.4|18
1736258250000|2025-01-07 13:57:30|112976.5|112951.5|112977.7|112952.7|112979|112954|112976.5|112951.5|13
1736258270000|2025-01-07 13:57:50|112977|112952|112980.6|112955.6|112980.6|112955.6|112973.9|112948.9|18
1736258280000|2025-01-07 13:58:00|112984.2|112959.2|112959.9|112934.9|112987.9|112962.9|112959.3|112934.3|30
1736258290000|2025-01-07 13:58:10|112959.3|112934.3|112947.4|112922.4|112959.3|112934.3|112944.4|112919.4|29
1736258300000|2025-01-07 13:58:20|112946.5|112921.5|112947.2|112922.2|112947.6|112922.6|112943.6|112918.6|15
1736258310000|2025-01-07 13:58:30|112948.7|112923.7|112932.5|112907.5|112948.7|112923.7|112932.5|112907.5|32
1736258320000|2025-01-07 13:58:40|112934|112909|112924.3|112899.3|112934|112909|112921.6|112896.6|39
1736258330000|2025-01-07 13:58:50|112923.5|112898.5|112922.5|112897.5|112924.5|112899.5|112919.4|112894.4|22
1736258340000|2025-01-07 13:59:00|112923.1|112898.1|112920.2|112895.2|112926.7|112901.7|112919.7|112894.7|40
1736258350000|2025-01-07 13:59:10|112921.8|112896.8|112921.5|112896.5|112924|112899|112918.4|112893.4|32
1736258360000|2025-01-07 13:59:20|112921.4|112896.4|112926.2|112901.2|112928.8|112903.8|112921.4|112896.4|38
1736258370000|2025-01-07 13:59:30|112926|112901|112929.3|112904.3|112930.5|112905.5|112911.7|112886.7|33
1736258380000|2025-01-07 13:59:40|112929.1|112904.1|112927.5|112902.5|112932.2|112907.2|112923.5|112898.5|31
1736258390000|2025-01-07 13:59:50|112926.4|112901.4|112928.8|112903.8|112931.9|112906.9|112922.9|112897.9|42
1736258400000|2025-01-07 14:00:00|112925|112900|112938|112913|112941.3|112916.3|112921.3|112896.3|41
1736258410000|2025-01-07 14:00:10|112939.5|112914.5|112973.9|112948.9|112977.2|112952.2|112939.1|112914.1|54
1736258420000|2025-01-07 14:00:20|112973.3|112948.3|112980.2|112955.2|112989.2|112964.2|112973.3|112948.3|49
1736258430000|2025-01-07 14:00:30|112981.9|112956.9|112986.2|112961.2|112989.2|112964.2|112981.7|112956.7|50
1736258440000|2025-01-07 14:00:40|112983.5|112958.5|112983.3|112958.3|112991|112966|112978.7|112953.7|54
1736258450000|2025-01-07 14:00:50|112983.9|112958.9|112990|112965|112992.1|112967.1|112981.5|112956.5|38
1736258460000|2025-01-07 14:01:00|112990.7|112965.7|112997.3|112972.3|112998|112973|112982.8|112957.8|35
1736258470000|2025-01-07 14:01:10|112996.7|112971.7|112989.6|112964.6|112996.7|112971.7|112986.6|112961.6|33
1736258480000|2025-01-07 14:01:20|112990.5|112965.5|112987.4|112962.4|112994.2|112969.2|112983.9|112958.9|30
1736258490000|2025-01-07 14:01:30|112987.5|112962.5|112980|112955|112987.5|112962.5|112973|112948|35
1736258500000|2025-01-07 14:01:40|112980.1|112955.1|112990.8|112965.8|112993.4|112968.4|112980.1|112955.1|34
1736258510000|2025-01-07 14:01:50|112990.9|112965.9|112987.2|112962.2|112991.8|112966.8|112982.6|112957.6|38
1736258520000|2025-01-07 14:02:00|112987.1|112962.1|112986.7|112961.7|112987.7|112962.7|112977.3|112952.3|28
1736258530000|2025-01-07 14:02:10|112985.2|112960.2|112994.4|112969.4|112995.1|112970.1|112982.8|112957.8|38
1736258540000|2025-01-07 14:02:20|112994.6|112969.6|112995.5|112970.5|112997.4|112972.4|112989.6|112964.6|29
1736258550000|2025-01-07 14:02:30|112995.6|112970.6|113007.6|112982.6|113008.1|112983.1|112995.5|112970.5|26
1736258560000|2025-01-07 14:02:40|113009.6|112984.6|113024|112999|113025.4|113000.4|113009|112984|47
1736258570000|2025-01-07 14:02:50|113023.6|112998.6|113023.1|112998.1|113027.2|113002.2|113022|112997|36
1736258580000|2025-01-07 14:03:00|113024.2|112999.2|113023.4|112998.4|113025.4|113000.4|113021|112996|28
1736258590000|2025-01-07 14:03:10|113024.4|112999.4|113005.8|112980.8|113024.5|112999.5|113005.8|112980.8|36
1736258600000|2025-01-07 14:03:20|113005.3|112980.3|113000.9|112975.9|113005.3|112980.3|112987.5|112962.5|42
1736258610000|2025-01-07 14:03:30|113001.7|112976.7|113006.1|112981.1|113006.1|112981.1|113001.4|112976.4|23
1736258620000|2025-01-07 14:03:40|113007.7|112982.7|113006.2|112981.2|113018|112993|113006.2|112981.2|32
1736258630000|2025-01-07 14:03:50|113003.9|112978.9|112998.8|112973.8|113005.1|112980.1|112997.5|112972.5|30
1736258640000|2025-01-07 14:04:00|112996.2|112971.2|112995.2|112970.2|112998.6|112973.6|112993.4|112968.4|35
1736258650000|2025-01-07 14:04:10|112995|112970|112997.6|112972.6|112999.1|112974.1|112992|112967|32
1736258660000|2025-01-07 14:04:20|112996.6|112971.6|112989.9|112964.9|112996.6|112971.6|112987.1|112962.1|32
1736258670000|2025-01-07 14:04:30|112990.9|112965.9|112978.2|112953.2|112994.8|112969.8|112978.2|112953.2|32
1736258680000|2025-01-07 14:04:40|112977.6|112952.6|112988.1|112963.1|112988.3|112963.3|112975.7|112950.7|41
1736258690000|2025-01-07 14:04:50|112993.2|112968.2|112985.5|112960.5|112993.2|112968.2|112984.5|112959.5|36
1736258700000|2025-01-07 14:05:00|112985.1|112960.1|112999.9|112974.9|113005|112980|112982.3|112957.3|37
1736258710000|2025-01-07 14:05:10|113000.4|112975.4|113006.7|112981.7|113007.5|112982.5|112998.2|112973.2|34
1736258720000|2025-01-07 14:05:20|113007.2|112982.2|113013.1|112988.1|113014.8|112989.8|113007.2|112982.2|32
1736258730000|2025-01-07 14:05:30|113014|112989|113004|112979|113018.9|112993.9|113003.4|112978.4|29
1736258740000|2025-01-07 14:05:40|112995.8|112970.8|112997|112972|112999.2|112974.2|112995.1|112970.1|15
1736258750000|2025-01-07 14:05:50|112998.2|112973.2|112990.7|112965.7|113003|112978|112989.4|112964.4|34
1736258760000|2025-01-07 14:06:00|112989.1|112964.1|113000.4|112975.4|113001.1|112976.1|112989.1|112964.1|45
1736258770000|2025-01-07 14:06:10|113000.7|112975.7|113018.1|112993.1|113018.1|112993.1|112999.6|112974.6|39
1736258780000|2025-01-07 14:06:20|113019|112994|113018.2|112993.2|113023.9|112998.9|113011.3|112986.3|41
1736258790000|2025-01-07 14:06:30|113018.8|112993.8|113020|112995|113020.6|112995.6|113017.5|112992.5|19
1736258800000|2025-01-07 14:06:40|113020.8|112995.8|112999.3|112974.3|113021.3|112996.3|112997.9|112972.9|40
1736258810000|2025-01-07 14:06:50|112998.9|112973.9|112992.9|112967.9|112999.5|112974.5|112985.9|112960.9|47
1736258820000|2025-01-07 14:07:00|112994.1|112969.1|112981.3|112956.3|112995.5|112970.5|112979.2|112954.2|40
1736258830000|2025-01-07 14:07:10|112980.4|112955.4|112972.3|112947.3|112981.2|112956.2|112970.6|112945.6|35
1736258840000|2025-01-07 14:07:20|112972.4|112947.4|112989.6|112964.6|112989.6|112964.6|112971.4|112946.4|37
1736258850000|2025-01-07 14:07:30|112990.3|112965.3|112991.9|112966.9|112992.5|112967.5|112987.5|112962.5|26
1736258860000|2025-01-07 14:07:40|112990.8|112965.8|112989.7|112964.7|112990.8|112965.8|112982.7|112957.7|31
1736258870000|2025-01-07 14:07:50|112989.8|112964.8|112991.4|112966.4|112992.9|112967.9|112986.5|112961.5|26
1736258880000|2025-01-07 14:08:00|112991.9|112966.9|112991.9|112966.9|112992.9|112967.9|112988|112963|23
1736258890000|2025-01-07 14:08:10|112991.2|112966.2|112989.2|112964.2|112993.1|112968.1|112986.8|112961.8|27
1736258900000|2025-01-07 14:08:20|112989.9|112964.9|112978.8|112953.8|112989.9|112964.9|112978.3|112953.3|31
1736258910000|2025-01-07 14:08:30|112978.9|112953.9|112975.5|112950.5|112981|112956|112975|112950|20
1736258920000|2025-01-07 14:08:40|112975.8|112950.8|112977.3|112952.3|112984.5|112959.5|112972.6|112947.6|39
1736258930000|2025-01-07 14:08:50|112974.6|112949.6|112980.3|112955.3|112982.8|112957.8|112973.3|112948.3|47
1736258940000|2025-01-07 14:09:00|112982.7|112957.7|113003.6|112978.6|113006.6|112981.6|112980.6|112955.6|48
1736258950000|2025-01-07 14:09:10|113002.8|112977.8|112998.5|112973.5|113004.1|112979.1|112995.8|112970.8|33
1736258960000|2025-01-07 14:09:20|112997.5|112972.5|113002.4|112977.4|113004.2|112979.2|112997.5|112972.5|31
1736258970000|2025-01-07 14:09:30|113003.4|112978.4|113011.5|112986.5|113013.9|112988.9|113003.4|112978.4|15
1736258980000|2025-01-07 14:09:40|113010.4|112985.4|113015.8|112990.8|113017.1|112992.1|113008.4|112983.4|24
1736258990000|2025-01-07 14:09:50|113016.3|112991.3|113012.3|112987.3|113016.3|112991.3|113010.6|112985.6|17
1736259000000|2025-01-07 14:10:00|113012.9|112987.9|113005.2|112980.2|113012.9|112987.9|112995.8|112970.8|40
1736259010000|2025-01-07 14:10:10|113004.6|112979.6|113017.6|112992.6|113017.6|112992.6|113003.3|112978.3|27
1736259020000|2025-01-07 14:10:20|113014.3|112989.3|113009.1|112984.1|113018.5|112993.5|112999.5|112974.5|40
1736259030000|2025-01-07 14:10:30|113010.1|112985.1|113013.4|112988.4|113017.4|112992.4|113009.9|112984.9|33
1736259040000|2025-01-07 14:10:40|113012.5|112987.5|113003.8|112978.8|113014.8|112989.8|112999|112974|34
1736259050000|2025-01-07 14:10:50|113003.6|112978.6|113010.4|112985.4|113010.5|112985.5|113002.6|112977.6|20
1736259060000|2025-01-07 14:11:00|113013.1|112988.1|113021.8|112996.8|113026.3|113001.3|113011.1|112986.1|34
1736259070000|2025-01-07 14:11:10|113022.6|112997.6|113027.7|113002.7|113029.4|113004.4|113021.3|112996.3|30
1736259080000|2025-01-07 14:11:20|113026.6|113001.6|113029.1|113004.1|113029.5|113004.5|113024.9|112999.9|23
1736259090000|2025-01-07 14:11:30|113029.7|113004.7|113028.8|113003.8|113034.5|113009.5|113027.8|113002.8|27
1736259100000|2025-01-07 14:11:40|113027.8|113002.8|113037|113012|113037.7|113012.7|113027.8|113002.8|29
1736259110000|2025-01-07 14:11:50|113037.1|113012.1|113036.1|113011.1|113037.1|113012.1|113035.4|113010.4|11
1736259120000|2025-01-07 14:12:00|113035.6|113010.6|113031|113006|113041.6|113016.6|113031|113006|24
1736259130000|2025-01-07 14:12:10|113032|113007|113029.2|113004.2|113036.3|113011.3|113029.2|113004.2|20
1736259140000|2025-01-07 14:12:20|113030.1|113005.1|113026.2|113001.2|113030.8|113005.8|113024.8|112999.8|20
1736259150000|2025-01-07 14:12:30|113025.5|113000.5|113024.1|112999.1|113030.7|113005.7|113022.6|112997.6|34
1736259160000|2025-01-07 14:12:40|113023.2|112998.2|113024.9|112999.9|113027.1|113002.1|113023.2|112998.2|19
1736259170000|2025-01-07 14:12:50|113024.8|112999.8|113013.5|112988.5|113026.7|113001.7|113011.8|112986.8|31
1736259180000|2025-01-07 14:13:00|113012.6|112987.6|113014.8|112989.8|113016|112991|113008.7|112983.7|36
1736259190000|2025-01-07 14:13:10|113015.3|112990.3|113010.2|112985.2|113015.3|112990.3|113008.1|112983.1|17
1736259200000|2025-01-07 14:13:20|113010.7|112985.7|113007.8|112982.8|113010.7|112985.7|113001.7|112976.7|33
1736259210000|2025-01-07 14:13:30|113007.9|112982.9|113022.9|112997.9|113024.4|112999.4|113006.2|112981.2|29
1736259220000|2025-01-07 14:13:40|113023|112998|113025.4|113000.4|113030.1|113005.1|113023|112998|36
1736259230000|2025-01-07 14:13:50|113026.3|113001.3|113033.7|113008.7|113043|113018|113024.2|112999.2|28
1736259240000|2025-01-07 14:14:00|113033.9|113008.9|113042.1|113017.1|113044.5|113019.5|113032.9|113007.9|18
1736259250000|2025-01-07 14:14:10|113042.4|113017.4|113055.4|113030.4|113056.6|113031.6|113042.4|113017.4|22
1736259260000|2025-01-07 14:14:20|113056.2|113031.2|113062.7|113037.7|113062.7|113037.7|113055.7|113030.7|18
1736259270000|2025-01-07 14:14:30|113062.9|113037.9|113085.9|113060.9|113086.1|113061.1|113062.9|113037.9|33
1736259280000|2025-01-07 14:14:40|113086.8|113061.8|113084.9|113059.9|113087.3|113062.3|113082.1|113057.1|27
1736259290000|2025-01-07 14:14:50|113084.8|113059.8|113081.9|113056.9|113084.9|113059.9|113079.4|113054.4|24
1736259300000|2025-01-07 14:15:00|113085.6|113060.6|113060.7|113035.7|113087.1|113062.1|113059.9|113034.9|39
1736259310000|2025-01-07 14:15:10|113061.1|113036.1|113057.7|113032.7|113063.2|113038.2|113055.1|113030.1|26
1736259320000|2025-01-07 14:15:20|113058.7|113033.7|113038.5|113013.5|113060.2|113035.2|113036.1|113011.1|37
1736259330000|2025-01-07 14:15:30|113040.2|113015.2|113044.9|113019.9|113051.1|113026.1|113037.8|113012.8|26
1736259340000|2025-01-07 14:15:40|113044.3|113019.3|113036|113011|113044.6|113019.6|113036|113011|32
1736259350000|2025-01-07 14:15:50|113037.2|113012.2|113035.2|113010.2|113038.8|113013.8|113033.9|113008.9|24
1736259360000|2025-01-07 14:16:00|113035.7|113010.7|113040.7|113015.7|113041.7|113016.7|113033.6|113008.6|28
1736259370000|2025-01-07 14:16:10|113041.6|113016.6|113055.3|113030.3|113057.2|113032.2|113038.8|113013.8|35
1736259380000|2025-01-07 14:16:20|113055.7|113030.7|113060.7|113035.7|113061.6|113036.6|113054.8|113029.8|24
1736259390000|2025-01-07 14:16:30|113061.6|113036.6|113060.6|113035.6|113062.1|113037.1|113059.9|113034.9|16
1736259400000|2025-01-07 14:16:40|113061|113036|113061.3|113036.3|113065.4|113040.4|113058.9|113033.9|20
1736259410000|2025-01-07 14:16:50|113061.4|113036.4|113059.3|113034.3|113062.3|113037.3|113056.2|113031.2|12
1736259420000|2025-01-07 14:17:00|113059.7|113034.7|113057.1|113032.1|113065|113040|113056.5|113031.5|30
1736259430000|2025-01-07 14:17:10|113057.5|113032.5|113058.4|113033.4|113058.8|113033.8|113057.5|113032.5|6
1736259440000|2025-01-07 14:17:20|113058.2|113033.2|113057.4|113032.4|113058.4|113033.4|113047.8|113022.8|29
1736259450000|2025-01-07 14:17:30|113057.2|113032.2|113071.9|113046.9|113075.6|113050.6|113057.2|113032.2|36
1736259460000|2025-01-07 14:17:40|113072.5|113047.5|113085.2|113060.2|113085.2|113060.2|113072.5|113047.5|35
1736259470000|2025-01-07 14:17:50|113086.3|113061.3|113084|113059|113086.4|113061.4|113084|113059|14
1736259480000|2025-01-07 14:18:00|113084.7|113059.7|113059.2|113034.2|113084.7|113059.7|113059.2|113034.2|41
1736259490000|2025-01-07 14:18:10|113058.5|113033.5|113057.1|113032.1|113059.5|113034.5|113055.1|113030.1|23
1736259500000|2025-01-07 14:18:20|113058.1|113033.1|113056.1|113031.1|113062.6|113037.6|113054.9|113029.9|22
1736259510000|2025-01-07 14:18:30|113055.3|113030.3|113067.9|113017.9|113070.3|113031.9|113048.5|113017.9|31
1736259520000|2025-01-07 14:18:40|113065.9|113015.9|113080.8|113030.8|113085.5|113035.5|113065.9|113015.9|28
1736259530000|2025-01-07 14:18:50|113081.8|113031.8|113065.9|113040.9|113083.3|113041.3|113064.1|113029.9|26
1736259540000|2025-01-07 14:19:00|113067.1|113042.1|113071|113046|113071|113046|113065.4|113040.4|8
1736259550000|2025-01-07 14:19:10|113070.5|113045.5|113067|113042|113070.5|113045.5|113065.7|113040.7|18
1736259560000|2025-01-07 14:19:20|113067.5|113042.5|113072.7|113047.7|113072.7|113047.7|113065.4|113040.4|21
1736259570000|2025-01-07 14:19:30|113073.2|113048.2|113063.9|113038.9|113076.3|113051.3|113063.9|113038.9|25
1736259580000|2025-01-07 14:19:40|113064.5|113039.5|113071.4|113046.4|113071.4|113046.4|113064.5|113039.5|14
1736259590000|2025-01-07 14:19:50|113070.7|113045.7|113070.5|113045.5|113070.7|113045.7|113068.2|113043.2|13
1736259600000|2025-01-07 14:20:00|113070|113045|113071.5|113046.5|113071.6|113046.6|113067.6|113042.6|16
1736259610000|2025-01-07 14:20:10|113071.3|113046.3|113069.2|113044.2|113072.4|113047.4|113067.2|113042.2|13
1736259620000|2025-01-07 14:20:20|113069|113044|113057.7|113032.7|113069|113044|113051.6|113026.6|21
1736259630000|2025-01-07 14:20:30|113057.6|113032.6|113053.5|113028.5|113057.6|113032.6|113052.3|113027.3|10
1736259640000|2025-01-07 14:20:40|113055.5|113030.5|113048|113023|113056.6|113031.6|113048|113023|20
1736259650000|2025-01-07 14:20:50|113049.1|113024.1|113075.6|113050.6|113077.5|113052.5|113048|113023|23
1736259660000|2025-01-07 14:21:00|113076.4|113051.4|113062.3|113037.3|113077.7|113052.7|113062.3|113037.3|24
1736259670000|2025-01-07 14:21:10|113062.1|113037.1|113064.4|113039.4|113077.1|113052.1|113062.1|113037.1|29
1736259680000|2025-01-07 14:21:20|113063.4|113038.4|113057.6|113032.6|113063.4|113038.4|113057.6|113032.6|24
1736259690000|2025-01-07 14:21:30|113054.6|113029.6|113059.5|113034.5|113060|113035|113053.1|113028.1|16
1736259700000|2025-01-07 14:21:40|113059.2|113034.2|113046.6|113021.6|113059.2|113034.2|113039.4|113014.4|38
1736259710000|2025-01-07 14:21:50|113046.2|113021.2|113046.7|113021.7|113046.9|113021.9|113046.1|113021.1|13
1736259720000|2025-01-07 14:22:00|113045.7|113020.7|113053.9|113028.9|113056.9|113031.9|113044.4|113019.4|25
1736259730000|2025-01-07 14:22:10|113053.6|113028.6|113052.9|113027.9|113053.7|113028.7|113050|113025|27
1736259740000|2025-01-07 14:22:20|113052.1|113027.1|113048|113023|113052.1|113027.1|113048|113023|8
1736259750000|2025-01-07 14:22:30|113047.2|113022.2|113035.8|113010.8|113047.2|113022.2|113035.8|113010.8|9
1736259760000|2025-01-07 14:22:40|113035.7|113010.7|113032.5|113007.5|113037.7|113012.7|113032.1|113007.1|11
1736259770000|2025-01-07 14:22:50|113032.6|113007.6|113033.4|113008.4|113033.5|113008.5|113032.6|113007.6|3
1736259780000|2025-01-07 14:23:00|113033.5|113008.5|113040.4|113015.4|113040.4|113015.4|113033.5|113008.5|6
1736259790000|2025-01-07 14:23:10|113041.1|113016.1|113040.2|113015.2|113045.8|113020.8|113040.2|113015.2|12
1736259800000|2025-01-07 14:23:20|113041.4|113016.4|113033.9|113008.9|113043.8|113018.8|113033.5|113008.5|23
1736259810000|2025-01-07 14:23:30|113035.1|113010.1|113038.4|113013.4|113040|113015|113035.1|113010.1|28
1736259820000|2025-01-07 14:23:40|113038.1|113013.1|113041.6|113016.6|113042.2|113017.2|113038|113013|19
1736259830000|2025-01-07 14:23:50|113042.1|113017.1|113039.8|113014.8|113042.1|113017.1|113037.8|113012.8|19
1736259840000|2025-01-07 14:24:00|113040.7|113015.7|113018.9|112993.9|113042.1|113017.1|113017.5|112992.5|27
1736259850000|2025-01-07 14:24:10|113018.3|112993.3|113024|112999|113026.7|113001.7|113014.8|112989.8|27
1736259860000|2025-01-07 14:24:20|113023.6|112998.6|113028.5|113003.5|113030.3|113005.3|113023|112998|31
1736259870000|2025-01-07 14:24:30|113028.2|113003.2|113025.3|113000.3|113028.5|113003.5|113025.3|113000.3|24
1736259880000|2025-01-07 14:24:40|113024.2|112999.2|113025.2|113000.2|113028.1|113003.1|113017.6|112992.6|25
1736259890000|2025-01-07 14:24:50|113025.6|113000.6|113023.1|112998.1|113027.4|113002.4|113023.1|112998.1|27
1736259900000|2025-01-07 14:25:00|113023.9|112998.9|113009.4|112984.4|113024.8|112999.8|113009.4|112984.4|44
1736259910000|2025-01-07 14:25:10|113008.6|112983.6|113001|112976|113008.6|112983.6|112998|112973|31
1736259920000|2025-01-07 14:25:20|113000.4|112975.4|113002.8|112977.8|113005.8|112980.8|112998.5|112973.5|39
1736259930000|2025-01-07 14:25:30|113002.7|112977.7|113005.6|112980.6|113005.6|112980.6|113000.7|112975.7|15
1736259940000|2025-01-07 14:25:40|113006|112981|113015.3|112990.3|113017|112992|113005.3|112980.3|20
1736259950000|2025-01-07 14:25:50|113018|112993|113035.1|113010.1|113038.1|113013.1|113018|112993|38
1736259960000|2025-01-07 14:26:00|113035.4|113010.4|113039.8|113014.8|113040.6|113015.6|113033.8|113008.8|31
1736259970000|2025-01-07 14:26:10|113039.5|113014.5|113042.9|113017.9|113046.1|113021.1|113039.4|113014.4|39
1736259980000|2025-01-07 14:26:20|113043.7|113018.7|113055.6|113030.6|113058.1|113033.1|113043.3|113018.3|32
1736259990000|2025-01-07 14:26:30|113057.1|113032.1|113060.5|113035.5|113061.5|113036.5|113057.1|113032.1|15
1736260000000|2025-01-07 14:26:40|113061.2|113036.2|113062.7|113037.7|113063|113038|113058.8|113033.8|13
1736260010000|2025-01-07 14:26:50|113061.9|113036.9|113060.2|113035.2|113064.4|113039.4|113059.8|113034.8|17
1736260020000|2025-01-07 14:27:00|113059.5|113034.5|113062.6|113037.6|113062.6|113037.6|113058.7|113033.7|13
1736260030000|2025-01-07 14:27:10|113062|113037|113055.9|113030.9|113068.8|113043.8|113055.9|113030.9|23
1736260040000|2025-01-07 14:27:20|113056.5|113031.5|113059.4|113034.4|113060.2|113035.2|113053.7|113028.7|18
1736260050000|2025-01-07 14:27:30|113060.3|113035.3|113060.1|113035.1|113063.9|113038.9|113059.1|113034.1|19
1736260060000|2025-01-07 14:27:40|113059.8|113034.8|113060.6|113035.6|113061.4|113036.4|113058.9|113033.9|10
1736260070000|2025-01-07 14:27:50|113061.7|113036.7|113059.7|113034.7|113062|113037|113048.8|113023.8|31
1736260080000|2025-01-07 14:28:00|113059|113034|113058|113033|113060.5|113035.5|113057.6|113032.6|17
1736260090000|2025-01-07 14:28:10|113054.6|113029.6|113051.5|113026.5|113055.3|113030.3|113051.2|113026.2|20
1736260100000|2025-01-07 14:28:20|113050.7|113025.7|113043.6|113018.6|113050.7|113025.7|113042.3|113017.3|19
1736260110000|2025-01-07 14:28:30|113044.1|113019.1|113048.1|113023.1|113049|113024|113044.1|113019.1|17
1736260120000|2025-01-07 14:28:40|113047.4|113022.4|113044.1|113019.1|113048.5|113023.5|113043.6|113018.6|23
1736260130000|2025-01-07 14:28:50|113044.7|113019.7|113039|113014|113044.7|113019.7|113039|113014|50
1736260140000|2025-01-07 14:29:00|113038.4|113013.4|113034.1|113009.1|113040.6|113015.6|113033.4|113008.4|19
1736260150000|2025-01-07 14:29:10|113034.9|113009.9|113036.8|113011.8|113040.5|113015.5|113034.8|113009.8|20
1736260160000|2025-01-07 14:29:20|113036.6|113011.6|113031.7|113006.7|113036.6|113011.6|113031.3|113006.3|12
1736260170000|2025-01-07 14:29:30|113035.9|113010.9|113033.1|113008.1|113036.1|113011.1|113033|113008|14
1736260180000|2025-01-07 14:29:40|113033.7|113008.7|113010.6|112985.6|113034.2|113009.2|113010.1|112985.1|29
1736260190000|2025-01-07 14:29:50|113010.7|112985.7|113006.1|112981.1|113010.7|112985.7|113005.5|112980.5|40
1736260200000|2025-01-07 14:30:00|113004.4|112979.4|112991.9|112966.9|113004.4|112979.4|112987.4|112962.4|36
1736260210000|2025-01-07 14:30:10|112992.7|112967.7|112997.8|112972.8|112998.4|112973.4|112991.8|112966.8|30
1736260220000|2025-01-07 14:30:20|112998.3|112973.3|112996.2|112971.2|113009.8|112984.8|112992.8|112967.8|40
1736260230000|2025-01-07 14:30:30|112997.1|112972.1|112999.3|112974.3|113002.3|112977.3|112987.8|112962.8|35
1736260240000|2025-01-07 14:30:40|112998.6|112973.6|113010.6|112985.6|113010.7|112985.7|112998.6|112973.6|24
1736260250000|2025-01-07 14:30:50|113009.8|112984.8|113008.2|112983.2|113018.2|112993.2|113006.4|112981.4|22
1736260260000|2025-01-07 14:31:00|113007.4|112982.4|113009.6|112984.6|113015.5|112990.5|113004|112979|27
1736260270000|2025-01-07 14:31:10|113010.3|112985.3|113013.2|112988.2|113016.2|112991.2|113007.1|112982.1|34
1736260280000|2025-01-07 14:31:20|113013.1|112988.1|113003.6|112978.6|113013.5|112988.5|112999.8|112974.8|33
1736260290000|2025-01-07 14:31:30|113003|112978|113002.2|112977.2|113004.3|112979.3|112997.3|112972.3|32
1736260300000|2025-01-07 14:31:40|113002.4|112977.4|113005.4|112980.4|113005.5|112980.5|113000.2|112975.2|33
1736260310000|2025-01-07 14:31:50|113005.5|112980.5|113005|112980|113005.8|112980.8|113003.1|112978.1|15
1736260320000|2025-01-07 14:32:00|113012.1|112987.1|112997.5|112972.5|113013.6|112988.6|112997.5|112972.5|34
1736260330000|2025-01-07 14:32:10|112998.2|112973.2|113001.1|112976.1|113002.1|112977.1|112996.4|112971.4|17
1736260340000|2025-01-07 14:32:20|113000.3|112975.3|113005.4|112980.4|113007.8|112982.8|112996.2|112971.2|25
1736260350000|2025-01-07 14:32:30|113004.9|112979.9|113006.2|112981.2|113009.2|112984.2|113003.7|112978.7|30
1736260360000|2025-01-07 14:32:40|113006.5|112981.5|113015.8|112990.8|113016.9|112991.9|113006.3|112981.3|39
1736260370000|2025-01-07 14:32:50|113015|112990|113020.3|112995.3|113021.4|112996.4|113013.2|112988.2|50
1736260380000|2025-01-07 14:33:00|113019|112994|113015.5|112990.5|113020.7|112995.7|113015.5|112990.5|29
1736260390000|2025-01-07 14:33:10|113015.8|112990.8|113000.9|112975.9|113015.8|112990.8|113000.9|112975.9|28
1736260400000|2025-01-07 14:33:20|113000.3|112975.3|113005.5|112980.5|113005.7|112980.7|112997.5|112972.5|24
1736260410000|2025-01-07 14:33:30|113006.7|112981.7|113013.6|112988.6|113015.2|112990.2|113006.7|112981.7|26
1736260420000|2025-01-07 14:33:40|113013.8|112988.8|113025.7|113000.7|113026.4|113001.4|113013.8|112988.8|37
1736260430000|2025-01-07 14:33:50|113027|113002|113020.4|112995.4|113028.5|113003.5|113016.3|112991.3|44
1736260440000|2025-01-07 14:34:00|113022.8|112997.8|113014.9|112989.9|113022.8|112997.8|113012.9|112987.9|44
1736260450000|2025-01-07 14:34:10|113014.2|112989.2|113023.2|112998.2|113024.2|112999.2|113014.2|112989.2|38
1736260460000|2025-01-07 14:34:20|113023|112998|113030.7|113005.7|113030.7|113005.7|113020.3|112995.3|34
1736260470000|2025-01-07 14:34:30|113030.2|113005.2|113051.3|113026.3|113051.4|113026.4|113030.2|113005.2|40
1736260480000|2025-01-07 14:34:40|113051.2|113026.2|113059.2|113034.2|113064.7|113039.7|113050.7|113025.7|33
1736260490000|2025-01-07 14:34:50|113058.7|113033.7|113055.4|113030.4|113060|113035|113055.2|113030.2|14
1736260500000|2025-01-07 14:35:00|113055|113030|113058.9|113033.9|113059.1|113034.1|113046.7|113021.7|54
1736260510000|2025-01-07 14:35:10|113059.1|113034.1|113066.2|113041.2|113069.3|113044.3|113059.1|113034.1|43
1736260520000|2025-01-07 14:35:20|113065.7|113040.7|113066.9|113041.9|113069.1|113044.1|113065.2|113040.2|25
1736260530000|2025-01-07 14:35:30|113066.4|113041.4|113069.6|113044.6|113078.8|113053.8|113066.4|113041.4|35
1736260540000|2025-01-07 14:35:40|113069.8|113044.8|113072.6|113047.6|113073.6|113048.6|113065.8|113040.8|30
1736260550000|2025-01-07 14:35:50|113073.8|113048.8|113063.6|113038.6|113088.7|113063.7|113058.9|113033.9|38
1736260560000|2025-01-07 14:36:00|113064.5|113039.5|113059.8|113034.8|113064.5|113039.5|113052.8|113027.8|31
1736260570000|2025-01-07 14:36:10|113059.1|113034.1|113053.4|113028.4|113060.7|113035.7|113053.4|113028.4|18
1736260580000|2025-01-07 14:36:20|113053.5|113028.5|113055|113030|113055.5|113030.5|113052.9|113027.9|17
1736260590000|2025-01-07 14:36:30|113054.8|113029.8|113041.2|113016.2|113056|113031|113038.5|113013.5|41
1736260600000|2025-01-07 14:36:40|113039.8|113014.8|113032.7|113007.7|113044.6|113019.6|113030.1|113005.1|43
1736260610000|2025-01-07 14:36:50|113033.1|113008.1|113051.8|113026.8|113051.8|113026.8|113033.1|113008.1|25
1736260620000|2025-01-07 14:37:00|113051.2|113026.2|113060.9|113035.9|113061.3|113036.3|113051.2|113026.2|17
1736260630000|2025-01-07 14:37:10|113059.9|113034.9|113042.7|113017.7|113061.9|113036.9|113040.8|113015.8|32
1736260640000|2025-01-07 14:37:20|113042.9|113017.9|113042.8|113017.8|113047.4|113022.4|113037.9|113012.9|37
1736260650000|2025-01-07 14:37:30|113043.1|113018.1|113062.5|113037.5|113065.1|113040.1|113042.1|113017.1|34
1736260660000|2025-01-07 14:37:40|113063.7|113038.7|113042.8|113017.8|113067.5|113042.5|113042.8|113017.8|39
1736260670000|2025-01-07 14:37:50|113043.6|113018.6|113042.2|113017.2|113043.6|113018.6|113038.4|113013.4|26
1736260680000|2025-01-07 14:38:00|113043.2|113018.2|113063.5|113038.5|113067.5|113042.5|113043.2|113018.2|41
1736260690000|2025-01-07 14:38:10|113063|113038|113048.9|113023.9|113063|113038|113047.5|113022.5|29
1736260700000|2025-01-07 14:38:20|113048.4|113023.4|113053.2|113028.2|113056.2|113031.2|113043.4|113018.4|33
1736260710000|2025-01-07 14:38:30|113052.5|113027.5|113050.8|113025.8|113057|113032|113050.8|113025.8|31
1736260720000|2025-01-07 14:38:40|113051.3|113026.3|113047.1|113022.1|113053.2|113028.2|113046.9|113021.9|38
1736260730000|2025-01-07 14:38:50|113046.3|113021.3|113047.4|113022.4|113048.1|113023.1|113043.1|113018.1|24
1736260740000|2025-01-07 14:39:00|113046.6|113021.6|113045.4|113020.4|113051.4|113026.4|113044|113019|33
1736260750000|2025-01-07 14:39:10|113045.3|113020.3|113044.8|113019.8|113046.4|113021.4|113035|113010|29
1736260760000|2025-01-07 14:39:20|113042.2|113017.2|113038|113013|113042.3|113017.3|113036.4|113011.4|25
1736260770000|2025-01-07 14:39:30|113038.7|113013.7|113053.5|113028.5|113058.1|113033.1|113038.2|113013.2|36
1736260780000|2025-01-07 14:39:40|113054.6|113029.6|113050.2|113025.2|113058.6|113033.6|113050.2|113025.2|27
1736260790000|2025-01-07 14:39:50|113050|113025|113059.7|113034.7|113060.1|113035.1|113047.9|113022.9|37
1736260800000|2025-01-07 14:40:00|113058.3|113033.3|113043.5|113018.5|113058.3|113033.3|113042.2|113017.2|39
1736260810000|2025-01-07 14:40:10|113042.3|113017.3|113042.8|113017.8|113043.5|113018.5|113038|113013|27
1736260820000|2025-01-07 14:40:20|113040.1|113015.1|113037.1|113012.1|113043.7|113018.7|113037.1|113012.1|24
1736260830000|2025-01-07 14:40:30|113030.4|113005.4|113034.6|113009.6|113037.6|113012.6|113028|113003|30
1736260840000|2025-01-07 14:40:40|113033.9|113008.9|113043.9|113018.9|113045.3|113020.3|113031.3|113006.3|27
1736260850000|2025-01-07 14:40:50|113043.2|113018.2|113052.6|113027.6|113052.8|113027.8|113041|113016|25
1736260860000|2025-01-07 14:41:00|113053.3|113028.3|113044.6|113019.6|113057.8|113032.8|113044.6|113019.6|34
1736260870000|2025-01-07 14:41:10|113044.2|113019.2|113036.8|113011.8|113044.2|113019.2|113033.9|113008.9|16
1736260880000|2025-01-07 14:41:20|113036.3|113011.3|113040.5|113015.5|113041|113016|113033.8|113008.8|24
1736260890000|2025-01-07 14:41:30|113039.9|113014.9|113040.9|113015.9|113041.6|113016.6|113033.5|113008.5|18
1736260900000|2025-01-07 14:41:40|113041|113016|113048.6|113023.6|113050.8|113025.8|113039|113014|29
1736260910000|2025-01-07 14:41:50|113048.2|113023.2|113035|113010|113054.8|113029.8|113034.8|113009.8|25
1736260920000|2025-01-07 14:42:00|113034|113009|113030.8|113005.8|113035.1|113010.1|113030.3|113005.3|16
1736260930000|2025-01-07 14:42:10|113030|113005|113033.9|113008.9|113034.6|113009.6|113027.1|113002.1|23
1736260940000|2025-01-07 14:42:20|113035.4|113010.4|113045.3|113020.3|113050.9|113025.9|113035.4|113010.4|28
1736260950000|2025-01-07 14:42:30|113045.5|113020.5|113046.9|113021.9|113048.1|113023.1|113043.2|113018.2|7
1736260960000|2025-01-07 14:42:40|113046|113021|113058.9|113033.9|113064.3|113039.3|113046|113021|18
1736260970000|2025-01-07 14:42:50|113058.7|113033.7|113061.4|113036.4|113061.4|113036.4|113051.3|113026.3|21
1736260980000|2025-01-07 14:43:00|113058.3|113033.3|113060.6|113035.6|113060.6|113035.6|113056.1|113031.1|15
1736260990000|2025-01-07 14:43:10|113059.7|113034.7|113078.2|113053.2|113079.7|113054.7|113059.7|113034.7|39
1736261000000|2025-01-07 14:43:20|113077.2|113052.2|113073.2|113048.2|113078.3|113053.3|113071.9|113046.9|31
1736261010000|2025-01-07 14:43:30|113073.7|113048.7|113070.7|113045.7|113076.4|113051.4|113068.6|113043.6|18
1736261020000|2025-01-07 14:43:40|113069.9|113044.9|113068.7|113043.7|113074.4|113049.4|113067.1|113042.1|17
1736261030000|2025-01-07 14:43:50|113067.8|113042.8|113062.1|113037.1|113067.8|113042.8|113062.1|113037.1|22
1736261040000|2025-01-07 14:44:00|113063.1|113038.1|113053.5|113028.5|113063.1|113038.1|113051.5|113026.5|32
1736261050000|2025-01-07 14:44:10|113053.6|113028.6|113072.2|113047.2|113074.5|113049.5|113049.9|113024.9|23
1736261060000|2025-01-07 14:44:20|113071.5|113046.5|113075.5|113050.5|113081.3|113056.3|113071.5|113046.5|26
1736261070000|2025-01-07 14:44:30|113077.2|113052.2|113091.6|113066.6|113095.4|113070.4|113076.5|113051.5|43
1736261080000|2025-01-07 14:44:40|113090.8|113065.8|113097.3|113072.3|113098|113073|113090.3|113065.3|23
1736261090000|2025-01-07 14:44:50|113098.6|113073.6|113097.1|113072.1|113098.7|113073.7|113094.7|113069.7|24
1736261100000|2025-01-07 14:45:00|113091.6|113066.6|113082.3|113057.3|113093.9|113068.9|113081.6|113056.6|31
1736261110000|2025-01-07 14:45:10|113084.5|113059.5|113089.5|113064.5|113091.6|113066.6|113082.7|113057.7|45
1736261120000|2025-01-07 14:45:20|113089.4|113064.4|113097.4|113072.4|113099.6|113074.6|113087.8|113062.8|37
1736261130000|2025-01-07 14:45:30|113095.9|113070.9|113092.6|113067.6|113102.8|113077.8|113091.5|113066.5|49
1736261140000|2025-01-07 14:45:40|113091.5|113066.5|113090.1|113065.1|113102.9|113077.9|113090.1|113065.1|33
1736261150000|2025-01-07 14:45:50|113090.3|113065.3|113084.8|113059.8|113091.5|113066.5|113083.4|113058.4|40
1736261160000|2025-01-07 14:46:00|113084.3|113059.3|113062.6|113037.6|113085.2|113060.2|113062.4|113037.4|38
1736261170000|2025-01-07 14:46:10|113063.4|113038.4|113055.5|113030.5|113063.8|113038.8|113053.1|113028.1|42
1736261180000|2025-01-07 14:46:20|113055.7|113030.7|113063.8|113038.8|113066.1|113041.1|113049.7|113024.7|41
1736261190000|2025-01-07 14:46:30|113062.8|113037.8|113059.5|113034.5|113063.3|113038.3|113056.7|113031.7|16
1736261200000|2025-01-07 14:46:40|113058.5|113033.5|113051.6|113026.6|113058.5|113033.5|113051.6|113026.6|35
1736261210000|2025-01-07 14:46:50|113050.6|113025.6|113051.5|113026.5|113053.3|113028.3|113044.4|113019.4|33
1736261220000|2025-01-07 14:47:00|113051.6|113026.6|113070.1|113045.1|113070.9|113045.9|113051.6|113026.6|36
1736261230000|2025-01-07 14:47:10|113070.3|113045.3|113065.7|113040.7|113072|113047|113061.3|113036.3|21
1736261240000|2025-01-07 14:47:20|113066|113041|113066.9|113041.9|113068.2|113043.2|113063.7|113038.7|19
1736261250000|2025-01-07 14:47:30|113065.9|113040.9|113061.8|113036.8|113068.3|113043.3|113061.5|113036.5|30
1736261260000|2025-01-07 14:47:40|113061.6|113036.6|113083.8|113058.8|113086.8|113061.8|113061.6|113036.6|29
1736261270000|2025-01-07 14:47:50|113083|113058|113080.7|113055.7|113083|113058|113075.7|113050.7|32
1736261280000|2025-01-07 14:48:00|113081.1|113056.1|113076.1|113051.1|113082.1|113057.1|113076.1|113051.1|25
1736261290000|2025-01-07 14:48:10|113076.5|113051.5|113068.5|113043.5|113076.5|113051.5|113058.9|113033.9|47
1736261300000|2025-01-07 14:48:20|113067.7|113042.7|113054.2|113029.2|113072.7|113047.7|113049.8|113024.8|43
1736261310000|2025-01-07 14:48:30|113053.5|113028.5|113054.1|113029.1|113055.9|113030.9|113052.2|113027.2|20
1736261320000|2025-01-07 14:48:40|113055.5|113030.5|113072.8|113022.8|113075.3|113036.2|113055.5|113021|25
1736261330000|2025-01-07 14:48:50|113076|113026|113071.3|113046.3|113080.2|113049.8|113060.2|113023.1|40
1736261340000|2025-01-07 14:49:00|113073.3|113048.3|113074.8|113049.8|113075.7|113050.7|113068.6|113043.6|15
1736261350000|2025-01-07 14:49:10|113075.5|113050.5|113082.1|113057.1|113086|113061|113074.9|113049.9|23
1736261360000|2025-01-07 14:49:20|113082.8|113057.8|113075.7|113050.7|113086.8|113061.8|113072.5|113047.5|35
1736261370000|2025-01-07 14:49:30|113073.9|113048.9|113070|113045|113076.5|113051.5|113068.6|113043.6|26
1736261380000|2025-01-07 14:49:40|113071|113046|113064.5|113039.5|113074.6|113049.6|113062.6|113037.6|34
1736261390000|2025-01-07 14:49:50|113065|113040|113067|113042|113070.7|113045.7|113063.8|113038.8|34
1736261400000|2025-01-07 14:50:00|113068.9|113043.9|113090|113065|113090|113065|113068|113043|49
1736261410000|2025-01-07 14:50:10|113089.2|113064.2|113083.6|113058.6|113089.2|113064.2|113081.1|113056.1|25
1736261420000|2025-01-07 14:50:20|113083|113058|113088.7|113063.7|113096.8|113071.8|113080.4|113055.4|46
1736261430000|2025-01-07 14:50:30|113089.7|113064.7|113078.3|113053.3|113092.9|113067.9|113077.6|113052.6|33
1736261440000|2025-01-07 14:50:40|113077.2|113052.2|113081|113056|113081.4|113056.4|113075.4|113050.4|24
1736261450000|2025-01-07 14:50:50|113080|113055|113084.6|113059.6|113084.6|113059.6|113079.5|113054.5|23
1736261460000|2025-01-07 14:51:00|113085.1|113060.1|113076.1|113051.1|113085.1|113060.1|113069.6|113044.6|25
1736261470000|2025-01-07 14:51:10|113075.3|113050.3|113067.3|113042.3|113076.6|113051.6|113066.9|113041.9|22
1736261480000|2025-01-07 14:51:20|113068.4|113043.4|113069.2|113044.2|113069.2|113044.2|113066.8|113041.8|19
1736261490000|2025-01-07 14:51:30|113068.6|113043.6|113069.1|113044.1|113069.5|113044.5|113065.1|113040.1|17
1736261500000|2025-01-07 14:51:40|113069.9|113044.9|113063.6|113038.6|113069.9|113044.9|113049.4|113024.4|45
1736261510000|2025-01-07 14:51:50|113064.6|113039.6|113063.5|113038.5|113068.5|113043.5|113063|113038|21
1736261520000|2025-01-07 14:52:00|113063.4|113038.4|113067.1|113042.1|113067.3|113042.3|113063.4|113038.4|11
1736261530000|2025-01-07 14:52:10|113067.4|113042.4|113080.2|113055.2|113080.9|113055.9|113066.4|113041.4|17
1736261540000|2025-01-07 14:52:20|113079.7|113054.7|113074|113049|113083.5|113058.5|113073.9|113048.9|32
1736261550000|2025-01-07 14:52:30|113073.3|113048.3|113075.8|113050.8|113081.2|113056.2|113072.9|113047.9|19
1736261560000|2025-01-07 14:52:40|113076.1|113051.1|113077.1|113052.1|113077.9|113052.9|113076.1|113051.1|13
1736261570000|2025-01-07 14:52:50|113076.7|113051.7|113065.2|113040.2|113077.4|113052.4|113063.4|113038.4|16
1736261580000|2025-01-07 14:53:00|113064.7|113039.7|113062.2|113037.2|113067.9|113042.9|113061.2|113036.2|31
1736261590000|2025-01-07 14:53:10|113063|113038|113070.6|113045.6|113070.6|113045.6|113063|113038|21
1736261600000|2025-01-07 14:53:20|113069|113044|113063.7|113038.7|113070.9|113045.9|113062.4|113037.4|18
1736261610000|2025-01-07 14:53:30|113064.4|113039.4|113065.6|113040.6|113065.6|113040.6|113059.2|113034.2|32
1736261620000|2025-01-07 14:53:40|113067.1|113042.1|113062.4|113037.4|113067.4|113042.4|113062.4|113037.4|24
1736261630000|2025-01-07 14:53:50|113061.7|113036.7|113064.7|113039.7|113072.3|113047.3|113059.1|113034.1|30
1736261640000|2025-01-07 14:54:00|113065.8|113040.8|113062.3|113037.3|113067.3|113042.3|113059.9|113034.9|29
1736261650000|2025-01-07 14:54:10|113062.1|113037.1|113059.9|113034.9|113062.1|113037.1|113056.3|113031.3|19
1736261660000|2025-01-07 14:54:20|113059.3|113034.3|113060.6|113035.6|113065|113040|113054.8|113029.8|18
1736261670000|2025-01-07 14:54:30|113061.6|113036.6|113065.2|113040.2|113074.2|113042.9|113060.6|113023.2|22
1736261680000|2025-01-07 14:54:40|113065.3|113040.3|113070.6|113045.6|113072.4|113047.4|113065.3|113040.3|19
1736261690000|2025-01-07 14:54:50|113069.9|113044.9|113070|113045|113071.7|113046.7|113069.2|113044.2|13
1736261700000|2025-01-07 14:55:00|113070.9|113045.9|113049|113024|113070.9|113045.9|113048.1|113023.1|32
1736261710000|2025-01-07 14:55:10|113048.7|113023.7|113055.6|113030.6|113058.6|113033.6|113048.7|113023.7|24
1736261720000|2025-01-07 14:55:20|113054.9|113029.9|113052.7|113027.7|113054.9|113029.9|113052.7|113027.7|4
1736261730000|2025-01-07 14:55:30|113051.5|113026.5|113037.3|113012.3|113054.3|113029.3|113036.4|113011.4|25
1736261740000|2025-01-07 14:55:40|113036.8|113011.8|113027.3|113002.3|113036.8|113011.8|113022.9|112997.9|40
1736261750000|2025-01-07 14:55:50|113027.2|113002.2|113045.6|113020.6|113060.9|113035.9|113026.7|113001.7|45
1736261760000|2025-01-07 14:56:00|113043.9|113018.9|113047|113022|113047.3|113022.3|113038.9|113013.9|22
1736261770000|2025-01-07 14:56:10|113045.4|113020.4|113044.6|113019.6|113050.3|113025.3|113044.3|113019.3|18
1736261780000|2025-01-07 14:56:20|113041.6|113016.6|113060.5|113035.5|113061.7|113036.7|113034.7|113009.7|37
1736261790000|2025-01-07 14:56:30|113061.5|113036.5|113055.7|113030.7|113063|113038|113054.7|113029.7|28
1736261800000|2025-01-07 14:56:40|113054.2|113029.2|113056|113031|113058.8|113033.8|113046.3|113021.3|32
1736261810000|2025-01-07 14:56:50|113057.1|113032.1|113054.9|113029.9|113057.2|113032.2|113053.1|113028.1|31
1736261820000|2025-01-07 14:57:00|113054.1|113029.1|113056.7|113031.7|113057.2|113032.2|113054.1|113029.1|15
1736261830000|2025-01-07 14:57:10|113056.6|113031.6|113056.2|113031.2|113056.9|113031.9|113055.9|113030.9|21
1736261840000|2025-01-07 14:57:20|113056.5|113031.5|113047.3|113022.3|113056.5|113031.5|113047.3|113022.3|14
1736261850000|2025-01-07 14:57:30|113048.1|113023.1|113059.4|113034.4|113059.4|113034.4|113047.6|113022.6|16
1736261860000|2025-01-07 14:57:40|113059.1|113034.1|113062|113037|113062|113037|113059.1|113034.1|21
1736261870000|2025-01-07 14:57:50|113062.8|113037.8|113076.8|113051.8|113078.4|113053.4|113062.8|113037.8|28
1736261880000|2025-01-07 14:58:00|113075.7|113050.7|113072.8|113047.8|113075.7|113050.7|113071.4|113046.4|35
1736261890000|2025-01-07 14:58:10|113072.3|113047.3|113078.4|113053.4|113083.5|113058.5|113072.3|113047.3|26
1736261900000|2025-01-07 14:58:20|113078.1|113053.1|113074.6|113049.6|113078.8|113053.8|113073.8|113048.8|19
1736261910000|2025-01-07 14:58:30|113074.1|113049.1|113076.4|113051.4|113078.7|113053.7|113074.1|113049.1|18
1736261920000|2025-01-07 14:58:40|113076.6|113051.6|113086|113061|113086.8|113061.8|113075.7|113050.7|17
1736261930000|2025-01-07 14:58:50|113089|113064|113098.2|113073.2|113099.6|113074.6|113089|113064|19
1736261940000|2025-01-07 14:59:00|113096.8|113071.8|113092.4|113042.4|113096.8|113071.8|113078.7|113042.4|37
1736261950000|2025-01-07 14:59:10|113094.7|113044.7|113093.5|113043.5|113098.4|113048.4|113091.1|113041.1|25
1736261960000|2025-01-07 14:59:20|113092.2|113042.2|113091.8|113041.8|113097.6|113051|113074.9|113039.3|22
1736261970000|2025-01-07 14:59:30|113092.1|113042.1|113093.4|113043.4|113096.1|113046.1|113089.6|113039.6|25
1736261980000|2025-01-07 14:59:40|113089.4|113039.4|113088.2|113038.2|113089.4|113039.4|113077.3|113027.3|29
1736261990000|2025-01-07 14:59:50|113132.3|112991.4|113166.7|112966.7|113172.2|112991.4|113124.1|112924.1|16
1736262000000|2025-01-07 15:00:00|113165.8|112965.8|113349.4|113149.4|113358.4|113201.4|113165.8|112965.8|72
1736262010000|2025-01-07 15:00:10|113356.3|113156.3|113291.1|113241.1|113358.4|113244.6|113273.4|113145.2|61
1736262020000|2025-01-07 15:00:20|113293.2|113243.2|113305.1|113255.1|113305.1|113255.1|113266.8|113216.8|42
1736262030000|2025-01-07 15:00:30|113305.5|113255.5|113317.5|113267.5|113319.3|113269.3|113294.9|113244.9|36
1736262040000|2025-01-07 15:00:40|113317.8|113267.8|113295.8|113245.8|113317.8|113267.8|113292.8|113242.8|40
1736262050000|2025-01-07 15:00:50|113296.8|113246.8|113304.3|113254.3|113304.8|113254.8|113284.8|113234.8|44
1736262060000|2025-01-07 15:01:00|113304.8|113254.8|113322.1|113272.1|113322.1|113272.1|113304.8|113254.8|44
1736262070000|2025-01-07 15:01:10|113322|113272|113359.1|113309.1|113365.6|113315.6|113322|113272|50
1736262080000|2025-01-07 15:01:20|113361|113311|113395.4|113345.4|113399.1|113349.1|113359.9|113309.9|58
1736262090000|2025-01-07 15:01:30|113392.8|113342.8|113400|113350|113414.8|113364.8|113388.2|113338.2|53
1736262100000|2025-01-07 15:01:40|113399.6|113349.6|113390|113340|113399.6|113349.6|113370.2|113320.2|45
1736262110000|2025-01-07 15:01:50|113389|113339|113417|113367|113424.8|113374.8|113389|113339|48
1736262120000|2025-01-07 15:02:00|113419.6|113369.6|113416.2|113366.2|113425.3|113375.3|113408.8|113358.8|51
1736262130000|2025-01-07 15:02:10|113416.4|113366.4|113427.5|113377.5|113442.4|113392.4|113416.1|113366.1|44
1736262140000|2025-01-07 15:02:20|113427.6|113377.6|113435.8|113385.8|113446.3|113396.3|113427.6|113377.6|52
1736262150000|2025-01-07 15:02:30|113435|113385|113437.5|113387.5|113447.5|113397.5|113435|113385|51
1736262160000|2025-01-07 15:02:40|113439.5|113389.5|113415|113365|113453|113403|113415|113365|49
1736262170000|2025-01-07 15:02:50|113415.7|113365.7|113422|113372|113431.2|113381.2|113411.8|113361.8|46
1736262180000|2025-01-07 15:03:00|113420.9|113370.9|113445.8|113395.8|113450|113400|113403.8|113353.8|58
1736262190000|2025-01-07 15:03:10|113447.1|113397.1|113442.2|113392.2|113459.6|113409.6|113439.7|113389.7|55
1736262200000|2025-01-07 15:03:20|113441.7|113391.7|113443.2|113393.2|113449.3|113399.3|113423.8|113373.8|54
1736262210000|2025-01-07 15:03:30|113447.5|113397.5|113425.2|113375.2|113456.6|113406.6|113425.2|113375.2|52
1736262220000|2025-01-07 15:03:40|113426.3|113376.3|113402.4|113352.4|113428.5|113378.5|113402.4|113352.4|43
1736262230000|2025-01-07 15:03:50|113401|113351|113387.1|113337.1|113413.6|113363.6|113386.3|113336.3|49
1736262240000|2025-01-07 15:04:00|113384.1|113334.1|113390.1|113340.1|113393.8|113343.8|113380.6|113330.6|35
1736262250000|2025-01-07 15:04:10|113390.2|113340.2|113398|113348|113400.9|113350.9|113390.2|113340.2|33
1736262260000|2025-01-07 15:04:20|113397.1|113347.1|113403.4|113378.4|113408.9|113383.9|113391|113347.1|47
1736262270000|2025-01-07 15:04:30|113402.5|113377.5|113410|113385|113410|113385|113395.3|113370.3|47
1736262280000|2025-01-07 15:04:40|113409|113384|113440.6|113415.6|113444.2|113419.2|113409|113384|54
1736262290000|2025-01-07 15:04:50|113437.9|113412.9|113443.9|113418.9|113445.7|113420.7|113428.2|113403.2|49
1736262300000|2025-01-07 15:05:00|113443.5|113418.5|113477.3|113452.3|113481|113456|113441.2|113416.2|63
1736262310000|2025-01-07 15:05:10|113477.6|113452.6|113469.5|113444.5|113478.9|113453.9|113460.2|113435.2|44
1736262320000|2025-01-07 15:05:20|113468.5|113443.5|113470.2|113445.2|113473.5|113448.5|113460.8|113435.8|41
1736262330000|2025-01-07 15:05:30|113470.7|113445.7|113467|113442|113487.5|113462.5|113467|113442|55
1736262340000|2025-01-07 15:05:40|113466.5|113441.5|113459.8|113434.8|113466.5|113441.5|113455.9|113430.9|45
1736262350000|2025-01-07 15:05:50|113457.5|113432.5|113422.5|113397.5|113458.9|113433.9|113417.3|113392.3|42
1736262360000|2025-01-07 15:06:00|113421.6|113396.6|113427.9|113402.9|113438|113413|113417.2|113392.2|41
1736262370000|2025-01-07 15:06:10|113426.8|113401.8|113395.5|113370.5|113427.7|113402.7|113395.5|113370.5|40
1736262380000|2025-01-07 15:06:20|113396.4|113371.4|113401.8|113376.8|113401.8|113376.8|113386.8|113361.8|49
1736262390000|2025-01-07 15:06:30|113400.9|113375.9|113403.2|113378.2|113422.4|113397.4|113400.9|113375.9|46
1736262400000|2025-01-07 15:06:40|113404.4|113379.4|113394.4|113369.4|113408.3|113383.3|113384.5|113359.5|49
1736262410000|2025-01-07 15:06:50|113393.9|113368.9|113390.7|113365.7|113398.9|113373.9|113380.7|113355.7|56
1736262420000|2025-01-07 15:07:00|113392.8|113367.8|113389.3|113364.3|113396.9|113371.9|113373|113348|52
1736262430000|2025-01-07 15:07:10|113389.5|113364.5|113395.9|113370.9|113399.6|113374.6|113389.5|113364.5|45
1736262440000|2025-01-07 15:07:20|113399.7|113374.7|113416.7|113391.7|113419.2|113394.2|113384.5|113359.5|48
1736262450000|2025-01-07 15:07:30|113417.7|113392.7|113414.7|113389.7|113422|113397|113412.9|113387.9|42
1736262460000|2025-01-07 15:07:40|113416.7|113391.7|113446.3|113421.3|113448|113423|113414.8|113389.8|47
1736262470000|2025-01-07 15:07:50|113446.1|113421.1|113453.9|113428.9|113466.9|113441.9|113446.1|113421.1|62
1736262480000|2025-01-07 15:08:00|113454.8|113429.8|113460.6|113435.6|113467.5|113442.5|113452.1|113427.1|51
1736262490000|2025-01-07 15:08:10|113459.7|113434.7|113457.2|113432.2|113467|113442|113455.2|113430.2|38
1736262500000|2025-01-07 15:08:20|113458.1|113433.1|113465.3|113440.3|113477.8|113452.8|113457|113432|37
1736262510000|2025-01-07 15:08:30|113466.2|113441.2|113456.4|113431.4|113469|113444|113449.1|113424.1|41
1736262520000|2025-01-07 15:08:40|113459.5|113434.5|113491.7|113466.7|113491.7|113466.7|113459.5|113434.5|46
1736262530000|2025-01-07 15:08:50|113493.3|113468.3|113487.2|113462.2|113502.7|113477.7|113483.5|113458.5|53
1736262540000|2025-01-07 15:09:00|113487.6|113462.6|113470.7|113445.7|113487.6|113462.6|113465.8|113440.8|58
1736262550000|2025-01-07 15:09:10|113471.3|113446.3|113497.4|113472.4|113506.1|113481.1|113470.5|113445.5|47
1736262560000|2025-01-07 15:09:20|113499.6|113474.6|113489.7|113464.7|113504.9|113479.9|113489.7|113464.7|48
1736262570000|2025-01-07 15:09:30|113490.5|113465.5|113493.2|113468.2|113505.8|113480.8|113485.9|113460.9|52
1736262580000|2025-01-07 15:09:40|113493.1|113468.1|113506.8|113481.8|113513.9|113488.9|113493.1|113468.1|58
1736262590000|2025-01-07 15:09:50|113508.9|113483.9|113503.3|113478.3|113513.3|113488.3|113493.6|113468.6|49
1736262600000|2025-01-07 15:10:00|113503.6|113478.6|113497.4|113472.4|113505.1|113480.1|113492.5|113467.5|46
1736262610000|2025-01-07 15:10:10|113495.3|113470.3|113472.2|113447.2|113495.3|113470.3|113470.1|113445.1|60
1736262620000|2025-01-07 15:10:20|113471.2|113446.2|113476.2|113451.2|113483.9|113458.9|113469.3|113444.3|54
1736262630000|2025-01-07 15:10:30|113474.7|113449.7|113450.3|113425.3|113474.7|113449.7|113449.4|113424.4|45
1736262640000|2025-01-07 15:10:40|113451|113426|113461.2|113436.2|113467.3|113442.3|113451|113426|44
1736262650000|2025-01-07 15:10:50|113459.2|113434.2|113429.4|113404.4|113465.5|113440.5|113428|113403|42
1736262660000|2025-01-07 15:11:00|113429.9|113404.9|113432|113407|113442.3|113417.3|113427.9|113402.9|47
1736262670000|2025-01-07 15:11:10|113433.3|113408.3|113429.3|113404.3|113442.3|113417.3|113429.3|113404.3|46
1736262680000|2025-01-07 15:11:20|113426.2|113401.2|113438|113413|113441|113416|113425.3|113400.3|44
1736262690000|2025-01-07 15:11:30|113439.9|113414.9|113405.9|113380.9|113439.9|113414.9|113405.6|113380.6|52
1736262700000|2025-01-07 15:11:40|113406.9|113381.9|113395.9|113370.9|113406.9|113381.9|113389.6|113364.6|45
1736262710000|2025-01-07 15:11:50|113399.3|113374.3|113439.4|113414.4|113444.9|113419.9|113393.4|113368.4|56
1736262720000|2025-01-07 15:12:00|113440.4|113415.4|113442.4|113417.4|113448.1|113423.1|113428.8|113403.8|51
1736262730000|2025-01-07 15:12:10|113441.7|113416.7|113395.7|113370.7|113442.5|113417.5|113393.6|113368.6|48
1736262740000|2025-01-07 15:12:20|113394.9|113369.9|113400.4|113375.4|113401|113376|113394.2|113369.2|24
1736262750000|2025-01-07 15:12:30|113401.5|113376.5|113404.7|113379.7|113410.6|113385.6|113398.8|113373.8|41
1736262760000|2025-01-07 15:12:40|113403.9|113378.9|113396.4|113371.4|113405.8|113380.8|113390.3|113365.3|50
1736262770000|2025-01-07 15:12:50|113396.9|113371.9|113395.1|113370.1|113401.9|113376.9|113391.1|113366.1|38
1736262780000|2025-01-07 15:13:00|113395.8|113370.8|113411.4|113386.4|113413.7|113388.7|113392.2|113367.2|36
1736262790000|2025-01-07 15:13:10|113409.2|113384.2|113399.2|113374.2|113409.6|113384.6|113391.8|113366.8|54
1736262800000|2025-01-07 15:13:20|113402.1|113377.1|113406.4|113381.4|113412.1|113387.1|113400.2|113375.2|57
1736262810000|2025-01-07 15:13:30|113407.1|113382.1|113416.2|113391.2|113427.4|113402.4|113407.1|113382.1|49
1736262820000|2025-01-07 15:13:40|113416.5|113391.5|113411.6|113386.6|113417.1|113392.1|113403.7|113378.7|38
1736262830000|2025-01-07 15:13:50|113412.7|113387.7|113417.6|113392.6|113420.3|113395.3|113412.6|113387.6|17
1736262840000|2025-01-07 15:14:00|113418.6|113393.6|113413.6|113388.6|113429.5|113404.5|113412.7|113387.7|35
1736262850000|2025-01-07 15:14:10|113412.6|113387.6|113419.2|113394.2|113424|113399|113409.2|113384.2|23
1736262860000|2025-01-07 15:14:20|113421.6|113396.6|113427.1|113402.1|113428.8|113403.8|113419.4|113394.4|23
1736262870000|2025-01-07 15:14:30|113428.3|113403.3|113427.5|113402.5|113436.9|113411.9|113425.7|113400.7|31
1736262880000|2025-01-07 15:14:40|113430|113405|113421.9|113396.9|113434.3|113409.3|113421.9|113396.9|19
1736262890000|2025-01-07 15:14:50|113420.4|113395.4|113413.6|113388.6|113422.8|113397.8|113413.6|113388.6|26
1736262900000|2025-01-07 15:15:00|113414.3|113389.3|113411.6|113386.6|113430.1|113405.1|113411.5|113386.5|36
1736262910000|2025-01-07 15:15:10|113413.1|113388.1|113412.8|113387.8|113425.6|113400.6|113405.8|113380.8|54
1736262920000|2025-01-07 15:15:20|113413.5|113388.5|113415.1|113390.1|113426.9|113401.9|113410.3|113385.3|39
1736262930000|2025-01-07 15:15:30|113416.1|113391.1|113413.1|113388.1|113418.5|113393.5|113411.2|113386.2|31
1736262940000|2025-01-07 15:15:40|113414.6|113389.6|113438.5|113413.5|113438.6|113413.6|113414.6|113389.6|38
1736262950000|2025-01-07 15:15:50|113439.8|113414.8|113434.7|113409.7|113445.7|113420.7|113432|113407|27
1736262960000|2025-01-07 15:16:00|113433.9|113408.9|113419.9|113394.9|113436.7|113411.7|113412.9|113387.9|40
1736262970000|2025-01-07 15:16:10|113418.9|113393.9|113420.1|113395.1|113429.2|113404.2|113416.9|113391.9|32
1736262980000|2025-01-07 15:16:20|113421.1|113396.1|113429.9|113404.9|113429.9|113404.9|113421.1|113396.1|25
1736262990000|2025-01-07 15:16:30|113430.7|113405.7|113421.5|113396.5|113432.7|113407.7|113415.2|113390.2|40
1736263000000|2025-01-07 15:16:40|113420.7|113395.7|113391.8|113366.8|113420.7|113395.7|113391.4|113366.4|35
1736263010000|2025-01-07 15:16:50|113395.9|113370.9|113405.6|113380.6|113408.6|113383.6|113390.6|113365.6|47
1736263020000|2025-01-07 15:17:00|113407.8|113382.8|113366.1|113341.1|113407.9|113382.9|113366.1|113341.1|46
1736263030000|2025-01-07 15:17:10|113369.3|113344.3|113386.3|113361.3|113386.8|113361.8|113361.9|113336.9|56
1736263040000|2025-01-07 15:17:20|113387.1|113362.1|113407.5|113382.5|113408.5|113383.5|113387.1|113362.1|48
1736263050000|2025-01-07 15:17:30|113408.1|113383.1|113400.8|113375.8|113411.2|113386.2|113400.8|113375.8|48
1736263060000|2025-01-07 15:17:40|113398.3|113373.3|113403.3|113378.3|113403.3|113378.3|113390.7|113365.7|44
1736263070000|2025-01-07 15:17:50|113403.4|113378.4|113395.2|113370.2|113405.8|113380.8|113391.8|113366.8|31
1736263080000|2025-01-07 15:18:00|113396|113371|113385.5|113360.5|113398|113373|113382.8|113357.8|19
1736263090000|2025-01-07 15:18:10|113386.2|113361.2|113360.6|113335.6|113398.7|113373.7|113360.2|113335.2|55
1736263100000|2025-01-07 15:18:20|113359|113334|113363.2|113338.2|113375.5|113350.5|113359|113334|37
1736263110000|2025-01-07 15:18:30|113361.5|113336.5|113360.8|113335.8|113365.8|113340.8|113358.8|113333.8|24
1736263120000|2025-01-07 15:18:40|113360.5|113335.5|113343.4|113318.4|113360.8|113335.8|113341.9|113316.9|41
1736263130000|2025-01-07 15:18:50|113345.1|113320.1|113340.8|113315.8|113346.3|113321.3|113335.9|113310.9|45
1736263140000|2025-01-07 15:19:00|113340.2|113315.2|113334.8|113309.8|113341.1|113316.1|113332.4|113307.4|48
1736263150000|2025-01-07 15:19:10|113335.8|113310.8|113320.7|113295.7|113335.9|113310.9|113317.5|113292.5|35
1736263160000|2025-01-07 15:19:20|113321|113296|113311.1|113286.1|113321|113296|113311.1|113286.1|23
1736263170000|2025-01-07 15:19:30|113309.7|113284.7|113323.3|113298.3|113324|113299|113309.7|113284.7|27
1736263180000|2025-01-07 15:19:40|113322.4|113297.4|113325.7|113300.7|113325.7|113300.7|113317.2|113292.2|23
1736263190000|2025-01-07 15:19:50|113326.4|113301.4|113324.6|113299.6|113335|113310|113323.5|113298.5|16
1736263200000|2025-01-07 15:20:00|113324.3|113299.3|113315.7|113290.7|113329.1|113304.1|113311.4|113286.4|48
1736263210000|2025-01-07 15:20:10|113314.8|113289.8|113281.5|113256.5|113316.7|113291.7|113281|113256|44
1736263220000|2025-01-07 15:20:20|113280.6|113255.6|113272.4|113247.4|113289.5|113264.5|113270.4|113245.4|39
1736263230000|2025-01-07 15:20:30|113271|113246|113282.8|113257.8|113282.8|113257.8|113254.9|113229.9|50
1736263240000|2025-01-07 15:20:40|113283.4|113258.4|113311.3|113286.3|113314.9|113289.9|113283.4|113258.4|55
1736263250000|2025-01-07 15:20:50|113307.9|113282.9|113289.9|113264.9|113311.2|113286.2|113287.3|113262.3|41
1736263260000|2025-01-07 15:21:00|113290.8|113265.8|113282.6|113257.6|113293.2|113268.2|113278.4|113253.4|45
1736263270000|2025-01-07 15:21:10|113282.2|113257.2|113294.9|113269.9|113296.6|113271.6|113281.2|113256.2|38
1736263280000|2025-01-07 15:21:20|113295.4|113270.4|113287.1|113262.1|113295.4|113270.4|113283.1|113258.1|42
1736263290000|2025-01-07 15:21:30|113286.5|113261.5|113286.9|113261.9|113288.9|113263.9|113281|113256|31
1736263300000|2025-01-07 15:21:40|113286.6|113261.6|113288.9|113263.9|113297|113272|113284.5|113259.5|40
1736263310000|2025-01-07 15:21:50|113289.7|113264.7|113294.8|113269.8|113301.1|113276.1|113289.7|113264.7|42
1736263320000|2025-01-07 15:22:00|113294.1|113269.1|113273.3|113248.3|113295.4|113270.4|113272.4|113247.4|36
1736263330000|2025-01-07 15:22:10|113275.5|113250.5|113292.4|113267.4|113295.6|113270.6|113275.5|113250.5|41
1736263340000|2025-01-07 15:22:20|113293.2|113268.2|113312.4|113287.4|113312.4|113287.4|113287.3|113262.3|32
1736263350000|2025-01-07 15:22:30|113313.3|113288.3|113321.7|113296.7|113321.7|113296.7|113304.2|113279.2|36
1736263360000|2025-01-07 15:22:40|113320.9|113295.9|113309|113284|113320.9|113295.9|113304|113279|39
1736263370000|2025-01-07 15:22:50|113309.5|113284.5|113305|113280|113313.6|113288.6|113302.7|113277.7|36
1736263380000|2025-01-07 15:23:00|113304.6|113279.6|113300.6|113275.6|113304.6|113279.6|113291.9|113266.9|29
1736263390000|2025-01-07 15:23:10|113301.4|113276.4|113314.8|113289.8|113318.1|113293.1|113294.9|113269.9|43
1736263400000|2025-01-07 15:23:20|113315.6|113290.6|113305.8|113280.8|113315.6|113290.6|113300.1|113275.1|42
1736263410000|2025-01-07 15:23:30|113305.1|113280.1|113296.7|113271.7|113307.3|113282.3|113296|113271|29
1736263420000|2025-01-07 15:23:40|113295.8|113270.8|113300.3|113275.3|113300.8|113275.8|113293.7|113268.7|16
1736263430000|2025-01-07 15:23:50|113299.8|113274.8|113298.3|113273.3|113304.9|113279.9|113298.3|113273.3|14
1736263440000|2025-01-07 15:24:00|113297.4|113272.4|113257.5|113232.5|113301.8|113276.8|113255.6|113230.6|37
1736263450000|2025-01-07 15:24:10|113257.8|113232.8|113260.9|113235.9|113263.4|113238.4|113257.8|113232.8|29
1736263460000|2025-01-07 15:24:20|113260.4|113235.4|113269.4|113244.4|113269.7|113244.7|113259.1|113234.1|29
1736263470000|2025-01-07 15:24:30|113270.5|113245.5|113283.2|113258.2|113286.2|113261.2|113266.8|113241.8|46
1736263480000|2025-01-07 15:24:40|113282.9|113257.9|113283.3|113258.3|113287.9|113262.9|113274.7|113249.7|36
1736263490000|2025-01-07 15:24:50|113284.8|113259.8|113276.2|113251.2|113284.8|113259.8|113269.2|113244.2|46
1736263500000|2025-01-07 15:25:00|113275.7|113250.7|113228.4|113203.4|113275.7|113250.7|113228.4|113203.4|51
1736263510000|2025-01-07 15:25:10|113227.6|113202.6|113214.6|113189.6|113228.6|113203.6|113213.1|113188.1|40
1736263520000|2025-01-07 15:25:20|113215.4|113190.4|113200.3|113175.3|113215.8|113190.8|113194.5|113169.5|40
1736263530000|2025-01-07 15:25:30|113201.3|113176.3|113208|113183|113212.9|113187.9|113201.3|113176.3|42
1736263540000|2025-01-07 15:25:40|113207.2|113182.2|113202.1|113177.1|113212.8|113187.8|113195.4|113170.4|47
1736263550000|2025-01-07 15:25:50|113202.9|113177.9|113200|113175|113208.8|113183.8|113200|113175|36
1736263560000|2025-01-07 15:26:00|113200.8|113175.8|113196.4|113171.4|113202.9|113177.9|113193.6|113168.6|35
1736263570000|2025-01-07 15:26:10|113196.9|113171.9|113191.1|113166.1|113199.5|113174.5|113190.2|113165.2|38
1736263580000|2025-01-07 15:26:20|113190.2|113165.2|113189.3|113164.3|113190.6|113165.6|113176.5|113151.5|44
1736263590000|2025-01-07 15:26:30|113188.8|113163.8|113182.8|113157.8|113190.3|113165.3|113182.1|113157.1|26
1736263600000|2025-01-07 15:26:40|113182.1|113157.1|113162.5|113137.5|113182.1|113157.1|113158.9|113133.9|38
1736263610000|2025-01-07 15:26:50|113157.6|113132.6|113160.5|113135.5|113165.3|113140.3|113155.5|113130.5|44
1736263620000|2025-01-07 15:27:00|113161.8|113136.8|113165.2|113140.2|113165.2|113140.2|113150.7|113125.7|41
1736263630000|2025-01-07 15:27:10|113167.4|113142.4|113139.8|113114.8|113167.4|113142.4|113139.6|113114.6|32
1736263640000|2025-01-07 15:27:20|113140.5|113115.5|113141.4|113116.4|113143|113118|113137.3|113112.3|27
1736263650000|2025-01-07 15:27:30|113140.8|113115.8|113138.6|113113.6|113142.2|113117.2|113138.1|113113.1|31
1736263660000|2025-01-07 15:27:40|113138.3|113113.3|113157.4|113132.4|113160.9|113135.9|113138|113113|30
1736263670000|2025-01-07 15:27:50|113156.3|113131.3|113157.3|113132.3|113169.5|113144.5|113152.4|113127.4|40
1736263680000|2025-01-07 15:28:00|113159|113134|113190.3|113165.3|113191.6|113166.6|113156.6|113131.6|55
1736263690000|2025-01-07 15:28:10|113189.4|113164.4|113198.4|113173.4|113198.6|113173.6|113186.6|113161.6|40
1736263700000|2025-01-07 15:28:20|113196.9|113171.9|113197.4|113172.4|113197.7|113172.7|113192.2|113167.2|31
1736263710000|2025-01-07 15:28:30|113197.8|113172.8|113196|113171|113198.2|113173.2|113192.5|113167.5|34
1736263720000|2025-01-07 15:28:40|113196.4|113171.4|113192.4|113167.4|113196.9|113171.9|113190.9|113165.9|40
1736263730000|2025-01-07 15:28:50|113192.9|113167.9|113191.2|113166.2|113195.1|113170.1|113188.3|113163.3|29
1736263740000|2025-01-07 15:29:00|113191.5|113166.5|113191.2|113166.2|113192.6|113167.6|113188.9|113163.9|27
1736263750000|2025-01-07 15:29:10|113189.4|113164.4|113188.4|113163.4|113189.7|113164.7|113184.9|113159.9|28
1736263760000|2025-01-07 15:29:20|113188.9|113163.9|113193.1|113168.1|113198.6|113173.6|113183.9|113158.9|44
1736263770000|2025-01-07 15:29:30|113195.1|113170.1|113198.6|113173.6|113217.9|113192.9|113193.9|113168.9|47
1736263780000|2025-01-07 15:29:40|113198.1|113173.1|113200.2|113175.2|113203.5|113178.5|113191.5|113166.5|50
1736263790000|2025-01-07 15:29:50|113199.7|113174.7|113192.6|113167.6|113201.7|113176.7|113188.3|113163.3|41
1736263800000|2025-01-07 15:30:00|113190.5|113165.5|113173.2|113148.2|113190.5|113165.5|113168.4|113143.4|57
1736263810000|2025-01-07 15:30:10|113172.8|113147.8|113174.3|113149.3|113177.1|113152.1|113169.3|113144.3|39
1736263820000|2025-01-07 15:30:20|113175.4|113150.4|113173.6|113148.6|113176.9|113151.9|113164.6|113139.6|45
1736263830000|2025-01-07 15:30:30|113174.5|113149.5|113180.2|113155.2|113189.3|113164.3|113171.4|113146.4|47
1736263840000|2025-01-07 15:30:40|113182.4|113157.4|113204.9|113179.9|113205.7|113180.7|113182.4|113157.4|52
1736263850000|2025-01-07 15:30:50|113205.9|113180.9|113207.3|113182.3|113211.2|113186.2|113197.8|113172.8|53
1736263860000|2025-01-07 15:31:00|113206.6|113181.6|113202.5|113177.5|113207.8|113182.8|113201.1|113176.1|42
1736263870000|2025-01-07 15:31:10|113202.3|113177.3|113207.2|113182.2|113214.5|113189.5|113200.1|113175.1|48
1736263880000|2025-01-07 15:31:20|113208.5|113183.5|113208|113183|113212.7|113187.7|113204.5|113179.5|46
1736263890000|2025-01-07 15:31:30|113207.2|113182.2|113222.2|113197.2|113226|113201|113203.9|113178.9|53
1736263900000|2025-01-07 15:31:40|113222.8|113197.8|113227.9|113202.9|113231.3|113206.3|113222.3|113197.3|53
1736263910000|2025-01-07 15:31:50|113228|113203|113199.3|113174.3|113228.5|113203.5|113193.8|113168.8|51
1736263920000|2025-01-07 15:32:00|113199.5|113174.5|113195|113170|113200.1|113175.1|113179|113154|49
1736263930000|2025-01-07 15:32:10|113194.5|113169.5|113212.9|113187.9|113212.9|113187.9|113191.5|113166.5|48
1736263940000|2025-01-07 15:32:20|113218.4|113193.4|113208.4|113183.4|113222.3|113197.3|113206.4|113181.4|64
1736263950000|2025-01-07 15:32:30|113209.1|113184.1|113198|113173|113209.9|113184.9|113190.7|113165.7|48
1736263960000|2025-01-07 15:32:40|113201.2|113176.2|113212.6|113187.6|113217.4|113192.4|113198|113173|56
1736263970000|2025-01-07 15:32:50|113213.2|113188.2|113234.7|113209.7|113237.8|113212.8|113212.4|113187.4|47
1736263980000|2025-01-07 15:33:00|113234.5|113209.5|113250.8|113225.8|113256.8|113231.8|113234.5|113209.5|43
1736263990000|2025-01-07 15:33:10|113251.5|113226.5|113267.2|113242.2|113268.7|113243.7|113249.3|113224.3|48
1736264000000|2025-01-07 15:33:20|113267.6|113242.6|113266.9|113241.9|113276.9|113251.9|113258.9|113233.9|55
1736264010000|2025-01-07 15:33:30|113267.4|113242.4|113288.8|113263.8|113291.1|113266.1|113266.7|113241.7|51
1736264020000|2025-01-07 15:33:40|113289.6|113264.6|113270.3|113245.3|113289.6|113264.6|113266|113241|55
1736264030000|2025-01-07 15:33:50|113269.2|113244.2|113262.9|113237.9|113269.2|113244.2|113259.3|113234.3|41
1736264040000|2025-01-07 15:34:00|113260.2|113235.2|113260.3|113235.3|113273.6|113248.6|113252.2|113227.2|53
1736264050000|2025-01-07 15:34:10|113256.6|113231.6|113266.8|113241.8|113268.9|113243.9|113256.2|113231.2|41
1736264060000|2025-01-07 15:34:20|113267.4|113242.4|113274.6|113249.6|113274.6|113249.6|113259.9|113234.9|56
1736264070000|2025-01-07 15:34:30|113274|113249|113251.6|113226.6|113277.1|113252.1|113250.3|113225.3|39
1736264080000|2025-01-07 15:34:40|113251|113226|113260.6|113235.6|113266.3|113241.3|113250.9|113225.9|37
1736264090000|2025-01-07 15:34:50|113260.5|113235.5|113261.5|113236.5|113267|113242|113259.3|113234.3|21
1736264100000|2025-01-07 15:35:00|113260.9|113235.9|113244.9|113219.9|113263|113238|113235.8|113210.8|41
1736264110000|2025-01-07 15:35:10|113244.3|113219.3|113249.5|113224.5|113259.8|113234.8|113243.7|113218.7|33
1736264120000|2025-01-07 15:35:20|113252.8|113227.8|113249|113224|113252.8|113227.8|113246.5|113221.5|47
1736264130000|2025-01-07 15:35:30|113248.4|113223.4|113227.9|113202.9|113249.8|113224.8|113220.7|113195.7|41
1736264140000|2025-01-07 15:35:40|113226.9|113201.9|113221.7|113196.7|113227.6|113202.6|113221.7|113196.7|19
1736264150000|2025-01-07 15:35:50|113221.4|113196.4|113226.1|113201.1|113226.1|113201.1|113217.7|113192.7|42
1736264160000|2025-01-07 15:36:00|113225.6|113200.6|113227.8|113202.8|113231.8|113206.8|113223.8|113198.8|40
1736264170000|2025-01-07 15:36:10|113228.7|113203.7|113246.3|113221.3|113248.3|113223.3|113228.7|113203.7|39
1736264180000|2025-01-07 15:36:20|113249.2|113224.2|113232.2|113207.2|113260.9|113235.9|113226|113201|59
1736264190000|2025-01-07 15:36:30|113231.7|113206.7|113212.5|113187.5|113236.3|113211.3|113211.4|113186.4|46
1736264200000|2025-01-07 15:36:40|113214.2|113189.2|113211.7|113186.7|113219.3|113194.3|113211.2|113186.2|37
1736264210000|2025-01-07 15:36:50|113212.4|113187.4|113218|113193|113220.8|113195.8|113208.9|113183.9|41
1736264220000|2025-01-07 15:37:00|113215.9|113190.9|113215.4|113190.4|113220.2|113195.2|113208.8|113183.8|39
1736264230000|2025-01-07 15:37:10|113215.7|113190.7|113221.5|113196.5|113221.5|113196.5|113213.5|113188.5|32
1736264240000|2025-01-07 15:37:20|113217.7|113192.7|113212.2|113187.2|113217.7|113192.7|113211.7|113186.7|22
1736264250000|2025-01-07 15:37:30|113211.5|113186.5|113215.3|113190.3|113217.6|113192.6|113210.2|113185.2|45
1736264260000|2025-01-07 15:37:40|113212.4|113187.4|113225.6|113200.6|113225.6|113200.6|113212.4|113187.4|32
1736264270000|2025-01-07 15:37:50|113224.9|113199.9|113226.7|113201.7|113227.4|113202.4|113224.9|113199.9|18
1736264280000|2025-01-07 15:38:00|113227.5|113202.5|113270.8|113245.8|113277.1|113252.1|113227.5|113202.5|56
1736264290000|2025-01-07 15:38:10|113269.7|113244.7|113274.9|113249.9|113281.7|113256.7|113261.6|113236.6|49
1736264300000|2025-01-07 15:38:20|113275.1|113250.1|113302.3|113277.3|113306.9|113281.9|113275.1|113250.1|53
1736264310000|2025-01-07 15:38:30|113301.8|113276.8|113311.6|113286.6|113313.1|113288.1|113295.4|113270.4|57
1736264320000|2025-01-07 15:38:40|113311.8|113286.8|113315.6|113290.6|113317.3|113292.3|113300.9|113275.9|44
1736264330000|2025-01-07 15:38:50|113316|113291|113326.7|113301.7|113326.7|113301.7|113311.5|113286.5|42
1736264340000|2025-01-07 15:39:00|113325.8|113300.8|113330.8|113305.8|113345.8|113320.8|113325.8|113300.8|46
1736264350000|2025-01-07 15:39:10|113331.7|113306.7|113347.3|113322.3|113350.8|113325.8|113331.7|113306.7|40
1736264360000|2025-01-07 15:39:20|113348.1|113323.1|113344.7|113319.7|113352.2|113327.2|113344.1|113319.1|26
1736264370000|2025-01-07 15:39:30|113345.6|113320.6|113355.8|113330.8|113356.4|113331.4|113345.6|113320.6|45
1736264380000|2025-01-07 15:39:40|113356.6|113331.6|113360.1|113335.1|113378.9|113353.9|113356.6|113331.6|50
1736264390000|2025-01-07 15:39:50|113360.5|113335.5|113342.8|113317.8|113361.9|113336.9|113342.8|113317.8|46
1736264400000|2025-01-07 15:40:00|113341.8|113316.8|113325.1|113300.1|113341.8|113316.8|113308.7|113283.7|64
1736264410000|2025-01-07 15:40:10|113323.5|113298.5|113325.8|113300.8|113335.2|113310.2|113318.4|113293.4|51
1736264420000|2025-01-07 15:40:20|113324.9|113299.9|113308.9|113283.9|113324.9|113299.9|113306.3|113281.3|49
1736264430000|2025-01-07 15:40:30|113313.2|113288.2|113346.7|113321.7|113348.3|113323.3|113313.2|113288.2|46
1736264440000|2025-01-07 15:40:40|113344.5|113319.5|113345.7|113320.7|113348|113323|113338.8|113313.8|29
1736264450000|2025-01-07 15:40:50|113346.2|113321.2|113343|113318|113348.7|113323.7|113341.6|113316.6|32
1736264460000|2025-01-07 15:41:00|113341.3|113316.3|113344.2|113319.2|113346.8|113321.8|113339.5|113314.5|38
1736264470000|2025-01-07 15:41:10|113342.7|113317.7|113344.2|113319.2|113354.5|113329.5|113337.5|113312.5|51
1736264480000|2025-01-07 15:41:20|113345.3|113320.3|113343.8|113318.8|113355.4|113330.4|113333.9|113308.9|38
1736264490000|2025-01-07 15:41:30|113344.5|113319.5|113329.7|113304.7|113347.1|113322.1|113328.1|113303.1|30
1736264500000|2025-01-07 15:41:40|113328.8|113303.8|113329|113304|113346.1|113321.1|113328.3|113303.3|45
1736264510000|2025-01-07 15:41:50|113327.8|113302.8|113355.1|113330.1|113355.1|113330.1|113327.8|113302.8|50
1736264520000|2025-01-07 15:42:00|113354.9|113329.9|113372|113347|113375.4|113350.4|113345|113320|50
1736264530000|2025-01-07 15:42:10|113373.9|113348.9|113374.6|113349.6|113375.6|113350.6|113365.9|113340.9|50
1736264540000|2025-01-07 15:42:20|113373.2|113348.2|113346.7|113321.7|113373.2|113348.2|113346.7|113321.7|49
1736264550000|2025-01-07 15:42:30|113345.5|113320.5|113345.3|113320.3|113353.1|113328.1|113335|113310|44
1736264560000|2025-01-07 15:42:40|113346.3|113321.3|113353.8|113328.8|113355.7|113330.7|113341.7|113316.7|42
1736264570000|2025-01-07 15:42:50|113355.7|113330.7|113354.6|113329.6|113358.9|113333.9|113351|113326|38
1736264580000|2025-01-07 15:43:00|113353.7|113328.7|113356|113331|113360|113335|113351.9|113326.9|32
1736264590000|2025-01-07 15:43:10|113355.5|113330.5|113336.1|113311.1|113362.7|113337.7|113331.6|113306.6|45
1736264600000|2025-01-07 15:43:20|113337.9|113312.9|113349|113324|113350.1|113325.1|113336.4|113311.4|34
1736264610000|2025-01-07 15:43:30|113348.6|113323.6|113347.2|113322.2|113356.5|113331.5|113339.8|113314.8|46
1736264620000|2025-01-07 15:43:40|113348.4|113323.4|113352.6|113327.6|113354|113329|113343.6|113318.6|44
1736264630000|2025-01-07 15:43:50|113350.7|113325.7|113332.1|113307.1|113352.7|113327.7|113330.3|113305.3|42
1736264640000|2025-01-07 15:44:00|113332.8|113307.8|113327.1|113302.1|113337|113312|113324.7|113299.7|29
1736264650000|2025-01-07 15:44:10|113326.3|113301.3|113322.2|113297.2|113331.1|113306.1|113320.1|113295.1|35
1736264660000|2025-01-07 15:44:20|113321.7|113296.7|113371.4|113346.4|113372.2|113347.2|113321.7|113296.7|46
1736264670000|2025-01-07 15:44:30|113370.6|113345.6|113353.3|113328.3|113378.3|113353.3|113353.3|113328.3|58
1736264680000|2025-01-07 15:44:40|113354.4|113329.4|113356.7|113331.7|113365.5|113340.5|113353.9|113328.9|39
1736264690000|2025-01-07 15:44:50|113358.5|113333.5|113363.9|113338.9|113364.5|113339.5|113352.4|113327.4|27
1736264700000|2025-01-07 15:45:00|113363.2|113338.2|113376.3|113351.3|113382.5|113357.5|113363.2|113338.2|51
1736264710000|2025-01-07 15:45:10|113376.2|113351.2|113398.5|113373.5|113398.5|113373.5|113376.2|113351.2|43
1736264720000|2025-01-07 15:45:20|113398.9|113373.9|113413.5|113388.5|113418|113393|113398.1|113373.1|47
1736264730000|2025-01-07 15:45:30|113414.3|113389.3|113429.7|113404.7|113451.7|113426.7|113414.3|113389.3|50
1736264740000|2025-01-07 15:45:40|113428.7|113403.7|113421.1|113396.1|113428.7|113403.7|113416.6|113391.6|60
1736264750000|2025-01-07 15:45:50|113424.8|113399.8|113424.9|113399.9|113429.5|113404.5|113417.1|113392.1|46
1736264760000|2025-01-07 15:46:00|113421.9|113396.9|113408.4|113383.4|113430.2|113405.2|113407.8|113382.8|50
1736264770000|2025-01-07 15:46:10|113409|113384|113418.9|113393.9|113420.3|113395.3|113394.5|113369.5|44
1736264780000|2025-01-07 15:46:20|113418.4|113393.4|113445.5|113420.5|113449.7|113424.7|113418.4|113393.4|58
1736264790000|2025-01-07 15:46:30|113447.3|113422.3|113448.4|113423.4|113451|113426|113435.3|113410.3|50
1736264800000|2025-01-07 15:46:40|113449.3|113424.3|113441.1|113416.1|113451.7|113426.7|113440.8|113415.8|39
1736264810000|2025-01-07 15:46:50|113441.3|113416.3|113427.4|113402.4|113448.3|113423.3|113425.7|113400.7|33
1736264820000|2025-01-07 15:47:00|113428.1|113403.1|113446.4|113421.4|113449.2|113424.2|113424.3|113399.3|50
1736264830000|2025-01-07 15:47:10|113446.1|113421.1|113447.8|113422.8|113457|113432|113446.1|113421.1|52
1736264840000|2025-01-07 15:47:20|113447.5|113422.5|113449.2|113424.2|113453.4|113428.4|113438.4|113413.4|52
1736264850000|2025-01-07 15:47:30|113448.7|113423.7|113473.8|113448.8|113473.8|113448.8|113447.9|113422.9|49
1736264860000|2025-01-07 15:47:40|113470.9|113445.9|113469.8|113444.8|113474.3|113449.3|113454.6|113429.6|55
1736264870000|2025-01-07 15:47:50|113470.5|113445.5|113451.6|113426.6|113477.1|113452.1|113449.7|113424.7|50
1736264880000|2025-01-07 15:48:00|113452.5|113427.5|113421.1|113396.1|113457.7|113432.7|113421|113396|51
1736264890000|2025-01-07 15:48:10|113428|113403|113437.4|113412.4|113444.9|113419.9|113428|113403|51
1736264900000|2025-01-07 15:48:20|113436.4|113411.4|113440.7|113415.7|113442.1|113417.1|113428.2|113403.2|38
1736264910000|2025-01-07 15:48:30|113440.5|113415.5|113415.2|113390.2|113445.2|113420.2|113412.9|113387.9|44
1736264920000|2025-01-07 15:48:40|113415.7|113390.7|113407.4|113382.4|113422.2|113397.2|113388|113363|60
1736264930000|2025-01-07 15:48:50|113405.5|113380.5|113397.5|113372.5|113405.9|113380.9|113388.8|113363.8|45
1736264940000|2025-01-07 15:49:00|113398.1|113373.1|113384.7|113359.7|113400.9|113375.9|113382.6|113357.6|46
1736264950000|2025-01-07 15:49:10|113385.4|113360.4|113387|113362|113398.1|113373.1|113385.4|113360.4|38
1736264960000|2025-01-07 15:49:20|113389.8|113364.8|113385|113360|113393.7|113368.7|113383.8|113358.8|44
1736264970000|2025-01-07 15:49:30|113383.9|113358.9|113393.3|113368.3|113401.8|113376.8|113381|113356|45
1736264980000|2025-01-07 15:49:40|113392.5|113367.5|113380.3|113355.3|113392.7|113367.7|113372.3|113347.3|54
1736264990000|2025-01-07 15:49:50|113377.9|113352.9|113374.7|113349.7|113380.4|113355.4|113374.2|113349.2|39
1736265000000|2025-01-07 15:50:00|113375.2|113350.2|113358.1|113333.1|113379.4|113354.4|113356|113331|57
1736265010000|2025-01-07 15:50:10|113357.3|113332.3|113348.6|113323.6|113362.8|113337.8|113346|113321|46
1736265020000|2025-01-07 15:50:20|113348.5|113323.5|113342.2|113317.2|113350.5|113325.5|113340.8|113315.8|38
1736265030000|2025-01-07 15:50:30|113339.1|113314.1|113323.2|113298.2|113340.1|113315.1|113317.1|113292.1|49
1736265040000|2025-01-07 15:50:40|113323.7|113298.7|113302.6|113277.6|113323.7|113298.7|113302.6|113277.6|40
1736265050000|2025-01-07 15:50:50|113304.3|113279.3|113289.8|113264.8|113304.3|113279.3|113283.4|113258.4|53
1736265060000|2025-01-07 15:51:00|113290.6|113265.6|113282.7|113257.7|113294.7|113269.7|113275|113250|38
1736265070000|2025-01-07 15:51:10|113282.8|113257.8|113281.7|113256.7|113293.8|113268.8|113272.7|113247.7|42
1736265080000|2025-01-07 15:51:20|113281.6|113256.6|113284.4|113259.4|113290.8|113265.8|113280.6|113255.6|40
1736265090000|2025-01-07 15:51:30|113285.2|113260.2|113286.2|113261.2|113291.6|113266.6|113275.3|113250.3|47
1736265100000|2025-01-07 15:51:40|113283.7|113258.7|113275.9|113250.9|113283.7|113258.7|113275|113250|28
1736265110000|2025-01-07 15:51:50|113276.2|113251.2|113281.1|113256.1|113283.2|113258.2|113265.1|113240.1|48
1736265120000|2025-01-07 15:52:00|113283.9|113258.9|113265.7|113240.7|113288|113263|113265.7|113240.7|58
1736265130000|2025-01-07 15:52:10|113265.6|113240.6|113259.3|113234.3|113266.4|113241.4|113252.9|113227.9|40
1736265140000|2025-01-07 15:52:20|113257.9|113232.9|113292.5|113267.5|113293.3|113268.3|113257.1|113232.1|55
1736265150000|2025-01-07 15:52:30|113292|113267|113309|113284|113315.6|113290.6|113289.5|113264.5|56
1736265160000|2025-01-07 15:52:40|113309.4|113284.4|113276.2|113251.2|113315.5|113290.5|113267.5|113242.5|47
1736265170000|2025-01-07 15:52:50|113276.9|113251.9|113268.8|113243.8|113292.6|113267.6|113266|113241|50
1736265180000|2025-01-07 15:53:00|113268.4|113243.4|113274.4|113249.4|113280.4|113255.4|113263|113238|47
1736265190000|2025-01-07 15:53:10|113274.2|113249.2|113279.2|113254.2|113280.1|113255.1|113265.5|113240.5|53
1736265200000|2025-01-07 15:53:20|113278.2|113253.2|113269.6|113244.6|113283.9|113258.9|113267.9|113242.9|39
1736265210000|2025-01-07 15:53:30|113268.9|113243.9|113270.9|113245.9|113272.4|113247.4|113261.6|113236.6|33
1736265220000|2025-01-07 15:53:40|113270.3|113245.3|113279.6|113254.6|113281.8|113256.8|113268.5|113243.5|50
1736265230000|2025-01-07 15:53:50|113279.1|113254.1|113279.3|113254.3|113281.4|113256.4|113264.6|113239.6|48
1736265240000|2025-01-07 15:54:00|113283.5|113258.5|113284.9|113259.9|113289.3|113264.3|113279.1|113254.1|45
1736265250000|2025-01-07 15:54:10|113286|113261|113263.7|113238.7|113290|113265|113263.7|113238.7|48
1736265260000|2025-01-07 15:54:20|113260.1|113235.1|113267|113242|113269.1|113244.1|113247.1|113222.1|44
1736265270000|2025-01-07 15:54:30|113269.4|113244.4|113259|113234|113269.4|113244.4|113253.9|113228.9|36
1736265280000|2025-01-07 15:54:40|113259.7|113234.7|113264.2|113239.2|113264.2|113239.2|113252.8|113227.8|43
1736265290000|2025-01-07 15:54:50|113264.8|113239.8|113288.4|113263.4|113288.4|113263.4|113264.4|113239.4|44
1736265300000|2025-01-07 15:55:00|113291.2|113266.2|113323.2|113298.2|113324.3|113299.3|113289.8|113264.8|62
1736265310000|2025-01-07 15:55:10|113326.9|113301.9|113341.4|113316.4|113344.1|113319.1|113323|113298|50
1736265320000|2025-01-07 15:55:20|113341.3|113316.3|113325.7|113300.7|113341.9|113316.9|113321.6|113296.6|54
1736265330000|2025-01-07 15:55:30|113324.8|113299.8|113302.2|113277.2|113324.8|113299.8|113301|113276|46
1736265340000|2025-01-07 15:55:40|113301.8|113276.8|113313.3|113288.3|113324.4|113299.4|113297.3|113272.3|39
1736265350000|2025-01-07 15:55:50|113312.5|113287.5|113313.2|113288.2|113316.5|113291.5|113306.1|113281.1|33
1736265360000|2025-01-07 15:56:00|113313|113288|113302.9|113277.9|113313|113288|113290.5|113265.5|44
1736265370000|2025-01-07 15:56:10|113299.8|113274.8|113324.5|113299.5|113325.4|113300.4|113298.5|113273.5|47
1736265380000|2025-01-07 15:56:20|113323.8|113298.8|113316.6|113291.6|113324|113299|113310.8|113285.8|43
1736265390000|2025-01-07 15:56:30|113315.6|113290.6|113304.2|113279.2|113316.7|113291.7|113303.3|113278.3|48
1736265400000|2025-01-07 15:56:40|113303.6|113278.6|113298|113273|113311|113286|113293.6|113268.6|42
1736265410000|2025-01-07 15:56:50|113297.3|113272.3|113287.4|113262.4|113297.3|113272.3|113286.4|113261.4|44
1736265420000|2025-01-07 15:57:00|113286.2|113261.2|113297.2|113272.2|113303.3|113278.3|113286.2|113261.2|57
1736265430000|2025-01-07 15:57:10|113301.3|113276.3|113313|113288|113313|113288|113293.9|113268.9|44
1736265440000|2025-01-07 15:57:20|113312|113287|113301.4|113276.4|113312|113287|113285.6|113260.6|45
1736265450000|2025-01-07 15:57:30|113299|113274|113298.2|113273.2|113312.4|113287.4|113290.6|113265.6|50
1736265460000|2025-01-07 15:57:40|113295.8|113270.8|113306.6|113281.6|113310.2|113285.2|113295|113270|44
1736265470000|2025-01-07 15:57:50|113306|113281|113282.7|113257.7|113306.5|113281.5|113282.5|113257.5|44
1736265480000|2025-01-07 15:58:00|113282|113257|113280.3|113255.3|113291.7|113266.7|113273.7|113248.7|64
1736265490000|2025-01-07 15:58:10|113280.6|113255.6|113286.9|113261.9|113295.6|113270.6|113279|113254|35
1736265500000|2025-01-07 15:58:20|113287.6|113262.6|113294.5|113269.5|113296.4|113271.4|113284.4|113259.4|45
1736265510000|2025-01-07 15:58:30|113294.8|113269.8|113305|113280|113311.1|113286.1|113294.8|113269.8|31
1736265520000|2025-01-07 15:58:40|113306.7|113281.7|113313.2|113288.2|113315.1|113290.1|113303.6|113278.6|32
1736265530000|2025-01-07 15:58:50|113312.4|113287.4|113292.7|113267.7|113313|113288|113289.5|113264.5|36
1736265540000|2025-01-07 15:59:00|113292|113267|113290|113265|113294.2|113269.2|113285.9|113260.9|32
1736265550000|2025-01-07 15:59:10|113289|113264|113280.4|113255.4|113293.3|113268.3|113279.5|113254.5|32
1736265560000|2025-01-07 15:59:20|113280.5|113255.5|113282.4|113257.4|113289.6|113264.6|113280.5|113255.5|40
1736265570000|2025-01-07 15:59:30|113281.6|113256.6|113269|113244|113281.6|113256.6|113264.1|113239.1|42
1736265580000|2025-01-07 15:59:40|113265.8|113240.8|113254.7|113229.7|113268.2|113243.2|113249|113224|44
1736265590000|2025-01-07 15:59:50|113252.1|113227.1|113262.1|113237.1|113269.2|113244.2|113250.5|113225.5|36
1736265600000|2025-01-07 16:00:00|113259|113234|113233.2|113208.2|113259|113234|113231.2|113206.2|62
1736265610000|2025-01-07 16:00:10|113231.5|113206.5|113245.5|113220.5|113250.2|113225.2|113228.6|113203.6|49
1736265620000|2025-01-07 16:00:20|113247.2|113222.2|113251.9|113226.9|113260.6|113235.6|113246|113221|52
1736265630000|2025-01-07 16:00:30|113251.7|113226.7|113245.6|113220.6|113252.6|113227.6|113237.4|113212.4|36
1736265640000|2025-01-07 16:00:40|113246.4|113221.4|113240.1|113215.1|113247.3|113222.3|113234.1|113209.1|35
1736265650000|2025-01-07 16:00:50|113237.7|113212.7|113240.6|113215.6|113245.2|113220.2|113237.3|113212.3|34
1736265660000|2025-01-07 16:01:00|113238.6|113213.6|113229.6|113204.6|113239.5|113214.5|113223.3|113198.3|49
1736265670000|2025-01-07 16:01:10|113228.9|113203.9|113233.5|113208.5|113235.3|113210.3|113224.4|113199.4|49
1736265680000|2025-01-07 16:01:20|113234|113209|113222.8|113197.8|113234.2|113209.2|113217.6|113192.6|40
1736265690000|2025-01-07 16:01:30|113223.2|113198.2|113224.5|113199.5|113228.6|113203.6|113218.1|113193.1|38
1736265700000|2025-01-07 16:01:40|113225|113200|113228.3|113203.3|113234.1|113209.1|113219.9|113194.9|32
1736265710000|2025-01-07 16:01:50|113227.8|113202.8|113237.4|113212.4|113237.8|113212.8|113227.8|113202.8|40
1736265720000|2025-01-07 16:02:00|113239.4|113214.4|113236.8|113211.8|113240|113215|113223.1|113198.1|44
1736265730000|2025-01-07 16:02:10|113237.4|113212.4|113250.6|113225.6|113259.5|113234.5|113237.4|113212.4|33
1736265740000|2025-01-07 16:02:20|113250.1|113225.1|113265.8|113240.8|113271.9|113246.9|113250.1|113225.1|52
1736265750000|2025-01-07 16:02:30|113267.9|113242.9|113252|113227|113267.9|113242.9|113245.2|113220.2|36
1736265760000|2025-01-07 16:02:40|113251.5|113226.5|113250.6|113225.6|113251.5|113226.5|113246.3|113221.3|14
1736265770000|2025-01-07 16:02:50|113250.3|113225.3|113252.3|113227.3|113257.3|113232.3|113247.5|113222.5|25
1736265780000|2025-01-07 16:03:00|113254.1|113229.1|113238.8|113213.8|113254.1|113229.1|113234.1|113209.1|40
1736265790000|2025-01-07 16:03:10|113238.9|113213.9|113263.2|113238.2|113264.3|113239.3|113238.2|113213.2|35
1736265800000|2025-01-07 16:03:20|113262.7|113237.7|113268.1|113243.1|113269|113244|113258.7|113233.7|29
1736265810000|2025-01-07 16:03:30|113266.6|113241.6|113265.9|113240.9|113269.7|113244.7|113260|113235|39
1736265820000|2025-01-07 16:03:40|113266.1|113241.1|113261.1|113236.1|113269.1|113244.1|113256.2|113231.2|40
1736265830000|2025-01-07 16:03:50|113261.9|113236.9|113275.3|113250.3|113275.3|113250.3|113256.9|113231.9|42
1736265840000|2025-01-07 16:04:00|113276.1|113251.1|113298.7|113273.7|113302.1|113277.1|113275.7|113250.7|47
1736265850000|2025-01-07 16:04:10|113299|113274|113297.8|113272.8|113301|113276|113296|113271|35
1736265860000|2025-01-07 16:04:20|113297.1|113272.1|113295.7|113270.7|113297.9|113272.9|113283.3|113258.3|42
1736265870000|2025-01-07 16:04:30|113296.6|113271.6|113298.9|113273.9|113302.8|113277.8|113296.6|113271.6|16
1736265880000|2025-01-07 16:04:40|113298.1|113273.1|113293.2|113268.2|113298.9|113273.9|113291.7|113266.7|20
1736265890000|2025-01-07 16:04:50|113294|113269|113287.5|113262.5|113296.4|113271.4|113285.2|113260.2|23
1736265900000|2025-01-07 16:05:00|113287.9|113262.9|113288.1|113263.1|113297.4|113272.4|113282.3|113257.3|35
1736265910000|2025-01-07 16:05:10|113287.3|113262.3|113291|113266|113293.3|113268.3|113280.5|113255.5|44
1736265920000|2025-01-07 16:05:20|113291.6|113266.6|113295.3|113270.3|113298.6|113273.6|113286.4|113261.4|48
1736265930000|2025-01-07 16:05:30|113296.9|113271.9|113323.9|113298.9|113323.9|113298.9|113295|113270|50
1736265940000|2025-01-07 16:05:40|113321.1|113296.1|113318.3|113293.3|113326.1|113301.1|113318.3|113293.3|45
1736265950000|2025-01-07 16:05:50|113318.6|113293.6|113296|113271|113318.9|113293.9|113296|113271|47
1736265960000|2025-01-07 16:06:00|113295.3|113270.3|113286.2|113261.2|113297.7|113272.7|113272.3|113247.3|51
1736265970000|2025-01-07 16:06:10|113286.9|113261.9|113269.8|113244.8|113289|113264|113268.5|113243.5|53
1736265980000|2025-01-07 16:06:20|113269.5|113244.5|113266.7|113241.7|113274.1|113249.1|113265.4|113240.4|49
1736265990000|2025-01-07 16:06:30|113266.2|113241.2|113271.8|113246.8|113273|113248|113266.2|113241.2|45
1736266000000|2025-01-07 16:06:40|113271|113246|113270|113245|113272.2|113247.2|113266.7|113241.7|24
1736266010000|2025-01-07 16:06:50|113269.3|113244.3|113247|113222|113269.3|113244.3|113240.5|113215.5|39
1736266020000|2025-01-07 16:07:00|113246.6|113221.6|113257|113232|113258.7|113233.7|113239.2|113214.2|54
1736266030000|2025-01-07 16:07:10|113257.8|113232.8|113263.8|113238.8|113264.4|113239.4|113257.8|113232.8|31
1736266040000|2025-01-07 16:07:20|113264|113239|113271.8|113246.8|113272.5|113247.5|113258.3|113233.3|43
1736266050000|2025-01-07 16:07:30|113272.8|113247.8|113287.4|113262.4|113288.5|113263.5|113272.8|113247.8|44
1736266060000|2025-01-07 16:07:40|113287.9|113262.9|113284|113259|113287.9|113262.9|113281.5|113256.5|55
1736266070000|2025-01-07 16:07:50|113283.2|113258.2|113304.2|113279.2|113304.2|113279.2|113281.6|113256.6|39
1736266080000|2025-01-07 16:08:00|113305.5|113280.5|113300.7|113275.7|113305.5|113280.5|113299.2|113274.2|18
1736266090000|2025-01-07 16:08:10|113303.5|113278.5|113284.2|113259.2|113309.9|113284.9|113284.2|113259.2|40
1736266100000|2025-01-07 16:08:20|113284.8|113259.8|113294.8|113269.8|113294.8|113269.8|113280.9|113255.9|37
1736266110000|2025-01-07 16:08:30|113293.9|113268.9|113280.5|113255.5|113293.9|113268.9|113279.3|113254.3|29
1736266120000|2025-01-07 16:08:40|113277.9|113252.9|113265.2|113240.2|113278.9|113253.9|113264.7|113239.7|44
1736266130000|2025-01-07 16:08:50|113263.8|113238.8|113275.6|113250.6|113275.9|113250.9|113259.8|113234.8|50
1736266140000|2025-01-07 16:09:00|113276.1|113251.1|113247.8|113222.8|113280.3|113255.3|113247.2|113222.2|54
1736266150000|2025-01-07 16:09:10|113246.5|113221.5|113257.1|113232.1|113258.6|113233.6|113246.3|113221.3|50
1736266160000|2025-01-07 16:09:20|113256.6|113231.6|113260.6|113235.6|113262.6|113237.6|113252.9|113227.9|38
1736266170000|2025-01-07 16:09:30|113261.3|113236.3|113284.2|113259.2|113286.3|113261.3|113261.3|113236.3|46
1736266180000|2025-01-07 16:09:40|113282.9|113257.9|113290|113265|113290.8|113265.8|113282.4|113257.4|46
1736266190000|2025-01-07 16:09:50|113289.2|113264.2|113297.9|113272.9|113304.8|113279.8|113289.2|113264.2|41
1736266200000|2025-01-07 16:10:00|113301.4|113276.4|113313.6|113288.6|113328.5|113303.5|113301.2|113276.2|53
1736266210000|2025-01-07 16:10:10|113313.5|113288.5|113344.7|113319.7|113347.2|113322.2|113311.8|113286.8|57
1736266220000|2025-01-07 16:10:20|113340.2|113315.2|113347.4|113322.4|113352.2|113327.2|113339.9|113314.9|43
1736266230000|2025-01-07 16:10:30|113347.9|113322.9|113360.9|113335.9|113363.9|113338.9|113347.8|113322.8|41
1736266240000|2025-01-07 16:10:40|113359.3|113334.3|113347.4|113322.4|113364.9|113339.9|113338.9|113313.9|57
1736266250000|2025-01-07 16:10:50|113345.5|113320.5|113356.1|113331.1|113369.9|113344.9|113328.7|113303.7|61
1736266260000|2025-01-07 16:11:00|113356.4|113331.4|113349.1|113324.1|113357.8|113332.8|113347|113322|62
1736266270000|2025-01-07 16:11:10|113351.5|113326.5|113334.7|113309.7|113351.5|113326.5|113334.7|113309.7|43
1736266280000|2025-01-07 16:11:20|113335.1|113310.1|113337.5|113312.5|113346.8|113321.8|113331.6|113306.6|53
1736266290000|2025-01-07 16:11:30|113336.7|113311.7|113330.3|113305.3|113336.7|113311.7|113320.7|113295.7|45
1736266300000|2025-01-07 16:11:40|113329.5|113304.5|113339.6|113314.6|113342.1|113317.1|113325.5|113300.5|43
1736266310000|2025-01-07 16:11:50|113342.5|113317.5|113337.8|113312.8|113347.2|113322.2|113335.3|113310.3|40
1736266320000|2025-01-07 16:12:00|113336.4|113311.4|113345.5|113320.5|113346.6|113321.6|113331.9|113306.9|43
1736266330000|2025-01-07 16:12:10|113344.5|113319.5|113331.7|113306.7|113349.2|113324.2|113330|113305|43
1736266340000|2025-01-07 16:12:20|113332.4|113307.4|113308.9|113283.9|113332.4|113307.4|113306.2|113281.2|58
1736266350000|2025-01-07 16:12:30|113308.2|113283.2|113316.1|113291.1|113317|113292|113294.7|113269.7|54
1736266360000|2025-01-07 16:12:40|113315.6|113290.6|113316.5|113291.5|113324.8|113299.8|113311|113286|50
1736266370000|2025-01-07 16:12:50|113317.3|113292.3|113312|113287|113322.2|113297.2|113308.5|113283.5|29
1736266380000|2025-01-07 16:13:00|113311.5|113286.5|113330.1|113305.1|113332.2|113307.2|113310.7|113285.7|40
1736266390000|2025-01-07 16:13:10|113331.1|113306.1|113326.2|113301.2|113332.3|113307.3|113321.7|113296.7|41
1736266400000|2025-01-07 16:13:20|113326.3|113301.3|113312.5|113287.5|113326.3|113301.3|113308.8|113283.8|29
1736266410000|2025-01-07 16:13:30|113311.7|113286.7|113298.1|113273.1|113312.6|113287.6|113295.9|113270.9|50
1736266420000|2025-01-07 16:13:40|113297.2|113272.2|113293.4|113268.4|113297.4|113272.4|113286.9|113261.9|51
1736266430000|2025-01-07 16:13:50|113294.3|113269.3|113293.8|113268.8|113297.4|113272.4|113288.8|113263.8|46
1736266440000|2025-01-07 16:14:00|113295|113270|113289|113264|113299.6|113274.6|113286|113261|47
1736266450000|2025-01-07 16:14:10|113288.6|113263.6|113293.1|113268.1|113295.2|113270.2|113286.7|113261.7|54
1736266460000|2025-01-07 16:14:20|113293.8|113268.8|113297.3|113272.3|113299.8|113274.8|113288.5|113263.5|53
1736266470000|2025-01-07 16:14:30|113297.6|113272.6|113353.7|113328.7|113355.2|113330.2|113297.6|113272.6|43
1736266480000|2025-01-07 16:14:40|113352.1|113327.1|113353.1|113328.1|113354.5|113329.5|113344.5|113319.5|32
1736266490000|2025-01-07 16:14:50|113352.4|113327.4|113359.6|113334.6|113364.7|113339.7|113349.8|113324.8|52
1736266500000|2025-01-07 16:15:00|113358.7|113333.7|113371.8|113346.8|113380.3|113355.3|113358.7|113333.7|34
1736266510000|2025-01-07 16:15:10|113371.6|113346.6|113357.4|113332.4|113373.8|113348.8|113355|113330|48
1736266520000|2025-01-07 16:15:20|113354.2|113329.2|113360|113335|113360|113335|113353.7|113328.7|26
1736266530000|2025-01-07 16:15:30|113359.3|113334.3|113358.2|113333.2|113361.6|113336.6|113351.8|113326.8|39
1736266540000|2025-01-07 16:15:40|113357.2|113332.2|113357.1|113332.1|113361.5|113336.5|113349.7|113324.7|31
1736266550000|2025-01-07 16:15:50|113357.9|113332.9|113356.8|113331.8|113358.1|113333.1|113340.5|113315.5|50
1736266560000|2025-01-07 16:16:00|113357.3|113332.3|113362.7|113337.7|113363.2|113338.2|113350.5|113325.5|40
1736266570000|2025-01-07 16:16:10|113363.5|113338.5|113363|113338|113364.8|113339.8|113355.3|113330.3|44
1736266580000|2025-01-07 16:16:20|113363.4|113338.4|113357|113332|113366.9|113341.9|113352.6|113327.6|45
1736266590000|2025-01-07 16:16:30|113355.5|113330.5|113360.1|113335.1|113360.1|113335.1|113355.1|113330.1|25
1736266600000|2025-01-07 16:16:40|113360.6|113335.6|113349.3|113324.3|113360.6|113335.6|113344.5|113319.5|46
1736266610000|2025-01-07 16:16:50|113348.9|113323.9|113323.7|113298.7|113348.9|113323.9|113322.1|113297.1|46
1736266620000|2025-01-07 16:17:00|113322.3|113297.3|113330.8|113305.8|113336.7|113311.7|113322.3|113297.3|53
1736266630000|2025-01-07 16:17:10|113329.8|113304.8|113321.6|113296.6|113330.5|113305.5|113320.6|113295.6|41
1736266640000|2025-01-07 16:17:20|113320.8|113295.8|113320.9|113295.9|113321.7|113296.7|113313.7|113288.7|35
1736266650000|2025-01-07 16:17:30|113319.8|113294.8|113314.3|113289.3|113325.5|113300.5|113311.2|113286.2|59
1736266660000|2025-01-07 16:17:40|113314.8|113289.8|113320.9|113295.9|113320.9|113295.9|113305.4|113280.4|56
1736266670000|2025-01-07 16:17:50|113320.2|113295.2|113315|113290|113320.3|113295.3|113310.2|113285.2|33
1736266680000|2025-01-07 16:18:00|113314.2|113289.2|113314.5|113289.5|113320|113295|113314.2|113289.2|16
1736266690000|2025-01-07 16:18:10|113315|113290|113310.9|113285.9|113315.8|113290.8|113310.9|113285.9|22
1736266700000|2025-01-07 16:18:20|113311.1|113286.1|113310.3|113285.3|113318.4|113293.4|113308.8|113283.8|26
1736266710000|2025-01-07 16:18:30|113310.6|113285.6|113309.7|113284.7|113314.5|113289.5|113305.2|113280.2|29
1736266720000|2025-01-07 16:18:40|113309.2|113284.2|113311.5|113286.5|113316.3|113291.3|113309.2|113284.2|19
1736266730000|2025-01-07 16:18:50|113312.9|113287.9|113303.8|113278.8|113313.6|113288.6|113301.5|113276.5|31
1736266740000|2025-01-07 16:19:00|113307.9|113282.9|113294.4|113269.4|113308.8|113283.8|113293.4|113268.4|49
1736266750000|2025-01-07 16:19:10|113292.4|113267.4|113273|113248|113295.2|113270.2|113272.9|113247.9|43
1736266760000|2025-01-07 16:19:20|113272.8|113247.8|113282.4|113257.4|113285.3|113260.3|113270.7|113245.7|32
1736266770000|2025-01-07 16:19:30|113281.7|113256.7|113295|113270|113297.4|113272.4|113281.7|113256.7|22
1736266780000|2025-01-07 16:19:40|113295.7|113270.7|113293.2|113268.2|113295.7|113270.7|113286.7|113261.7|37
1736266790000|2025-01-07 16:19:50|113293|113268|113299|113274|113299.9|113274.9|113292|113267|26
1736266800000|2025-01-07 16:20:00|113297.5|113272.5|113295.2|113270.2|113298.7|113273.7|113293.7|113268.7|34
1736266810000|2025-01-07 16:20:10|113294.9|113269.9|113288.4|113263.4|113294.9|113269.9|113285.8|113260.8|28
1736266820000|2025-01-07 16:20:20|113287.5|113262.5|113308.2|113283.2|113309.1|113284.1|113287.5|113262.5|39
1736266830000|2025-01-07 16:20:30|113307.2|113282.2|113308.9|113283.9|113310.9|113285.9|113298.2|113273.2|31
1736266840000|2025-01-07 16:20:40|113305.3|113280.3|113292.2|113267.2|113305.9|113280.9|113288.7|113263.7|38
1736266850000|2025-01-07 16:20:50|113292.4|113267.4|113290.2|113265.2|113293.2|113268.2|113289.6|113264.6|23
1736266860000|2025-01-07 16:21:00|113299|113274|113299.1|113274.1|113304.2|113279.2|113293.3|113268.3|34
1736266870000|2025-01-07 16:21:10|113300|113275|113300.7|113275.7|113302.1|113277.1|113293.1|113268.1|33
1736266880000|2025-01-07 16:21:20|113301.1|113276.1|113295.3|113270.3|113301.5|113276.5|113295.3|113270.3|26
1736266890000|2025-01-07 16:21:30|113299.5|113274.5|113312.5|113287.5|113312.5|113287.5|113294.7|113269.7|45
1736266900000|2025-01-07 16:21:40|113313.3|113288.3|113314.4|113289.4|113316.6|113291.6|113311|113286|37
1736266910000|2025-01-07 16:21:50|113314.2|113289.2|113314.1|113289.1|113315.4|113290.4|113305.5|113280.5|34
1736266920000|2025-01-07 16:22:00|113313.8|113288.8|113302.7|113277.7|113314.3|113289.3|113302.2|113277.2|48
1736266930000|2025-01-07 16:22:10|113300.3|113275.3|113312.5|113287.5|113312.5|113287.5|113299.5|113274.5|37
1736266940000|2025-01-07 16:22:20|113311.5|113286.5|113322.4|113297.4|113323.8|113298.8|113311.3|113286.3|41
1736266950000|2025-01-07 16:22:30|113323.1|113298.1|113316.9|113291.9|113323.1|113298.1|113308.9|113283.9|42
1736266960000|2025-01-07 16:22:40|113313.9|113288.9|113311.1|113286.1|113317.4|113292.4|113308.1|113283.1|43
1736266970000|2025-01-07 16:22:50|113310.3|113285.3|113299.5|113274.5|113310.3|113285.3|113297.9|113272.9|29
1736266980000|2025-01-07 16:23:00|113298.8|113273.8|113319.1|113294.1|113319.1|113294.1|113298.1|113273.1|31
1736266990000|2025-01-07 16:23:10|113318.3|113293.3|113318.3|113293.3|113326.6|113301.6|113317.7|113292.7|28
1736267000000|2025-01-07 16:23:20|113319.5|113294.5|113325.5|113300.5|113325.6|113300.6|113318.2|113293.2|22
1736267010000|2025-01-07 16:23:30|113324.8|113299.8|113333.3|113308.3|113333.5|113308.5|113320.4|113295.4|33
1736267020000|2025-01-07 16:23:40|113333.6|113308.6|113347|113322|113348.1|113323.1|113333.3|113308.3|27
1736267030000|2025-01-07 16:23:50|113346.3|113321.3|113337.9|113312.9|113348|113323|113337.1|113312.1|31
1736267040000|2025-01-07 16:24:00|113337.7|113312.7|113337.9|113312.9|113343.9|113318.9|113335.3|113310.3|29
1736267050000|2025-01-07 16:24:10|113340.8|113315.8|113349.5|113324.5|113350.6|113325.6|113336.5|113311.5|31
1736267060000|2025-01-07 16:24:20|113349|113324|113333|113308|113349.9|113324.9|113332.7|113307.7|37
1736267070000|2025-01-07 16:24:30|113332.8|113307.8|113333.6|113308.6|113336.6|113311.6|113329.4|113304.4|45
1736267080000|2025-01-07 16:24:40|113332|113307|113335|113310|113336.4|113311.4|113330.6|113305.6|19
1736267090000|2025-01-07 16:24:50|113334.5|113309.5|113345.2|113320.2|113348.1|113323.1|113334.5|113309.5|29
1736267100000|2025-01-07 16:25:00|113345.9|113320.9|113347.9|113322.9|113352.8|113327.8|113341.3|113316.3|35
1736267110000|2025-01-07 16:25:10|113348.4|113323.4|113353.6|113328.6|113357.4|113332.4|113346.3|113321.3|25
1736267120000|2025-01-07 16:25:20|113354.3|113329.3|113357.2|113332.2|113359.1|113334.1|113349.9|113324.9|35
1736267130000|2025-01-07 16:25:30|113356.7|113331.7|113359.4|113334.4|113359.4|113334.4|113354.1|113329.1|14
1736267140000|2025-01-07 16:25:40|113360.2|113335.2|113361.8|113336.8|113363.8|113338.8|113358.4|113333.4|19
1736267150000|2025-01-07 16:25:50|113362.6|113337.6|113348.4|113323.4|113363.4|113338.4|113347.4|113322.4|28
1736267160000|2025-01-07 16:26:00|113348.8|113323.8|113354.1|113329.1|113356.8|113331.8|113348.8|113323.8|25
1736267170000|2025-01-07 16:26:10|113353.9|113328.9|113359.4|113334.4|113361.3|113336.3|113353.9|113328.9|23
1736267180000|2025-01-07 16:26:20|113357.9|113332.9|113341.1|113316.1|113357.9|113332.9|113339.1|113314.1|27
1736267190000|2025-01-07 16:26:30|113341.9|113316.9|113333.3|113308.3|113342.3|113317.3|113332.8|113307.8|33
1736267200000|2025-01-07 16:26:40|113333.8|113308.8|113339.1|113314.1|113339.1|113314.1|113332.5|113307.5|19
1736267210000|2025-01-07 16:26:50|113338.7|113313.7|113355.8|113330.8|113356|113331|113338.7|113313.7|37
1736267220000|2025-01-07 16:27:00|113356.5|113331.5|113353.6|113328.6|113357.8|113332.8|113352.8|113327.8|22
1736267230000|2025-01-07 16:27:10|113354.1|113329.1|113353.8|113328.8|113355.3|113330.3|113350.5|113325.5|20
1736267240000|2025-01-07 16:27:20|113354.3|113329.3|113366.2|113341.2|113366.9|113341.9|113354.3|113329.3|36
1736267250000|2025-01-07 16:27:30|113365.8|113340.8|113361.2|113336.2|113367.6|113342.6|113361.2|113336.2|21
1736267260000|2025-01-07 16:27:40|113357.5|113332.5|113358.9|113333.9|113361.3|113336.3|113357.4|113332.4|25
1736267270000|2025-01-07 16:27:50|113358.6|113333.6|113359.8|113334.8|113359.8|113334.8|113356.1|113331.1|20
1736267280000|2025-01-07 16:28:00|113360|113335|113352.4|113327.4|113360.6|113335.6|113345|113320|34
1736267290000|2025-01-07 16:28:10|113351.2|113326.2|113354.5|113329.5|113355.5|113330.5|113349|113324|24
1736267300000|2025-01-07 16:28:20|113354.6|113329.6|113360.9|113335.9|113364.7|113339.7|113354.4|113329.4|24
1736267310000|2025-01-07 16:28:30|113359|113334|113350.2|113325.2|113362.9|113337.9|113350|113325|24
1736267320000|2025-01-07 16:28:40|113351.8|113326.8|113356.4|113331.4|113356.5|113331.5|113351.8|113326.8|14
1736267330000|2025-01-07 16:28:50|113357.3|113332.3|113351.4|113326.4|113359.2|113334.2|113346.7|113321.7|30
1736267340000|2025-01-07 16:29:00|113350.2|113325.2|113348|113323|113352.9|113327.9|113345.3|113320.3|26
1736267350000|2025-01-07 16:29:10|113348.5|113323.5|113355.3|113330.3|113356|113331|113348.5|113323.5|22
1736267360000|2025-01-07 16:29:20|113354.6|113329.6|113353.6|113328.6|113359.1|113334.1|113350.4|113325.4|35
1736267370000|2025-01-07 16:29:30|113348.9|113323.9|113361.2|113336.2|113361.2|113336.2|113348.9|113323.9|31
1736267380000|2025-01-07 16:29:40|113362.2|113337.2|113360.6|113335.6|113366.3|113341.3|113360.6|113335.6|30
1736267390000|2025-01-07 16:29:50|113359.8|113334.8|113362.8|113337.8|113364.6|113339.6|113359|113334|21
1736267400000|2025-01-07 16:30:00|113367.6|113342.6|113362.5|113337.5|113371.3|113346.3|113361.3|113336.3|35
1736267410000|2025-01-07 16:30:10|113363.3|113338.3|113387.5|113362.5|113387.8|113362.8|113360.8|113335.8|41
1736267420000|2025-01-07 16:30:20|113387.9|113362.9|113388|113363|113391.6|113366.6|113384.5|113359.5|39
1736267430000|2025-01-07 16:30:30|113387.6|113362.6|113393.1|113368.1|113394.2|113369.2|113384.2|113359.2|43
1736267440000|2025-01-07 16:30:40|113393.6|113368.6|113401.1|113376.1|113405.9|113380.9|113392.8|113367.8|39
1736267450000|2025-01-07 16:30:50|113400.5|113375.5|113401.5|113376.5|113403|113378|113397.8|113372.8|19
1736267460000|2025-01-07 16:31:00|113402.4|113377.4|113410.3|113385.3|113415.1|113390.1|113402.4|113377.4|22
1736267470000|2025-01-07 16:31:10|113411.2|113386.2|113401.9|113376.9|113411.9|113386.9|113398.5|113373.5|31
1736267480000|2025-01-07 16:31:20|113400.8|113375.8|113335.7|113285.7|113400.8|113375.8|113335.7|113285.7|54
1736267490000|2025-01-07 16:31:30|113328.7|113278.7|113272.5|113222.5|113337.8|113305|113270.5|113220.5|73
1736267500000|2025-01-07 16:31:40|113273.2|113223.2|113237.1|113187.1|113282.8|113252.5|113234.4|113184.4|66
1736267510000|2025-01-07 16:31:50|113236.6|113186.6|113276.2|113226.2|113277.2|113227.2|113236.6|113186.6|64
1736267520000|2025-01-07 16:32:00|113276.3|113226.3|113253.6|113203.6|113282.5|113232.5|113247.4|113197.4|51
1736267530000|2025-01-07 16:32:10|113254.8|113204.8|113232.1|113182.1|113263.4|113213.4|113214.5|113164.5|54
1736267540000|2025-01-07 16:32:20|113238.2|113188.2|113287|113237|113287|113237|113238.2|113188.2|62
1736267550000|2025-01-07 16:32:30|113289.4|113239.4|113283.3|113233.3|113289.4|113239.4|113269.2|113219.2|48
1736267560000|2025-01-07 16:32:40|113283.5|113233.5|113301.6|113251.6|113304.9|113254.9|113283.5|113233.5|41
1736267570000|2025-01-07 16:32:50|113302.2|113252.2|113328.1|113278.1|113329.4|113279.4|113302.2|113252.2|37
1736267580000|2025-01-07 16:33:00|113328.6|113278.6|113342.9|113292.9|113342.9|113292.9|113318.2|113268.2|31
1736267590000|2025-01-07 16:33:10|113343.9|113293.9|113340.1|113290.1|113349.6|113299.6|113325.4|113275.4|36
1736267600000|2025-01-07 16:33:20|113343.5|113293.5|113361.9|113311.9|113371.1|113321.1|113343.5|113293.5|32
1736267610000|2025-01-07 16:33:30|113360.5|113310.5|113354.7|113304.7|113363.5|113313.5|113352.5|113302.5|29
1736267620000|2025-01-07 16:33:40|113355|113305|113361.6|113311.6|113371|113321|113355|113305|33
1736267630000|2025-01-07 16:33:50|113364|113314|113366.9|113316.9|113368.7|113318.7|113354.7|113304.7|35
1736267640000|2025-01-07 16:34:00|113367.2|113317.2|113354.3|113304.3|113367.8|113317.8|113344.8|113294.8|33
1736267650000|2025-01-07 16:34:10|113352.2|113302.2|113367.6|113317.6|113371.2|113321.2|113352.2|113302.2|34
1736267660000|2025-01-07 16:34:20|113366.2|113316.2|113367.4|113317.4|113371.3|113321.3|113359.5|113309.5|22
1736267670000|2025-01-07 16:34:30|113370.1|113320.1|113372.4|113322.4|113383.3|113333.3|113369|113319|37
1736267680000|2025-01-07 16:34:40|113372.1|113322.1|113371.6|113321.6|113382.5|113332.5|113368.7|113318.7|31
1736267690000|2025-01-07 16:34:50|113370.5|113320.5|113382.7|113332.7|113384.7|113334.7|113370.5|113320.5|29
1736267700000|2025-01-07 16:35:00|113382.8|113332.8|113380.9|113330.9|113384.4|113334.4|113375.2|113325.2|30
1736267710000|2025-01-07 16:35:10|113381.6|113331.6|113386.1|113336.1|113386.1|113336.1|113380.7|113330.7|26
1736267720000|2025-01-07 16:35:20|113385.1|113335.1|113373.4|113348.4|113386.3|113348.9|113360.9|113334.2|26
1736267730000|2025-01-07 16:35:30|113372.4|113347.4|113386.9|113336.9|113389.4|113351.9|113371.4|113335|47
1736267740000|2025-01-07 16:35:40|113389.1|113339.1|113388.5|113338.5|113389.7|113339.7|113382.8|113332.8|41
1736267750000|2025-01-07 16:35:50|113388.7|113338.7|113382.8|113357.8|113400.7|113362.4|113371.1|113334.1|42
1736267760000|2025-01-07 16:36:00|113381.8|113356.8|113391.6|113366.6|113391.6|113366.6|113381.8|113356.8|23
1736267770000|2025-01-07 16:36:10|113390.6|113365.6|113380|113355|113391.7|113366.7|113379.3|113354.3|29
1736267780000|2025-01-07 16:36:20|113381.2|113356.2|113380.8|113355.8|113394.2|113369.2|113378.6|113353.6|25
1736267790000|2025-01-07 16:36:30|113381.1|113356.1|113381.6|113356.6|113384.1|113359.1|113380.6|113355.6|21
1736267800000|2025-01-07 16:36:40|113381.8|113356.8|113401.2|113376.2|113401.2|113376.2|113380.4|113355.4|24
1736267810000|2025-01-07 16:36:50|113401.1|113376.1|113399.9|113374.9|113401.7|113376.7|113391.7|113366.7|30
1736267820000|2025-01-07 16:37:00|113398.9|113373.9|113403.6|113378.6|113405.4|113380.4|113392|113367|35
1736267830000|2025-01-07 16:37:10|113405.2|113380.2|113420.9|113395.9|113420.9|113395.9|113404.5|113379.5|34
1736267840000|2025-01-07 16:37:20|113421.7|113396.7|113426.6|113401.6|113429.5|113404.5|113420.2|113395.2|33
1736267850000|2025-01-07 16:37:30|113427|113402|113418.8|113393.8|113427|113402|113410.5|113385.5|35
1736267860000|2025-01-07 16:37:40|113417.7|113392.7|113413.8|113388.8|113417.7|113392.7|113410.9|113385.9|24
1736267870000|2025-01-07 16:37:50|113414|113389|113413.8|113388.8|113414.3|113389.3|113413.7|113388.7|7
1736267880000|2025-01-07 16:38:00|113415.7|113390.7|113416.4|113391.4|113419.3|113394.3|113414.7|113389.7|16
1736267890000|2025-01-07 16:38:10|113416.8|113391.8|113406.1|113381.1|113419.4|113394.4|113404.4|113379.4|19
1736267900000|2025-01-07 16:38:20|113405.8|113380.8|113386.9|113361.9|113405.8|113380.8|113386.1|113361.1|32
1736267910000|2025-01-07 16:38:30|113387|113362|113371.1|113346.1|113387|113362|113370.1|113345.1|38
1736267920000|2025-01-07 16:38:40|113370.3|113345.3|113368.4|113343.4|113373.6|113348.6|113365|113340|28
1736267930000|2025-01-07 16:38:50|113369.4|113344.4|113371.4|113346.4|113376.7|113351.7|113364.1|113339.1|39
1736267940000|2025-01-07 16:39:00|113370.6|113345.6|113361.4|113336.4|113370.9|113345.9|113358.6|113333.6|36
1736267950000|2025-01-07 16:39:10|113359.2|113334.2|113329.3|113304.3|113373.9|113336.2|113326.6|113301.6|46
1736267960000|2025-01-07 16:39:20|113328|113303|113293.2|113268.2|113328.6|113303.6|113288.3|113263.3|54
1736267970000|2025-01-07 16:39:30|113301.3|113276.3|113289.8|113264.8|113318.1|113285.1|113289.4|113252|46
1736267980000|2025-01-07 16:39:40|113290.6|113265.6|113289.2|113239.2|113291.4|113266|113267.7|113231.7|41
1736267990000|2025-01-07 16:39:50|113291|113241|113283|113233|113291.5|113241.5|113276|113226|37
1736268000000|2025-01-07 16:40:00|113282.8|113232.8|113287.5|113237.5|113295.3|113245.3|113279.3|113229.3|39
1736268010000|2025-01-07 16:40:10|113289.9|113239.9|113285.7|113235.7|113295.5|113245.5|113279.7|113229.7|46
1736268020000|2025-01-07 16:40:20|113284.3|113234.3|113278.2|113228.2|113285.9|113235.9|113276.5|113226.5|55
1736268030000|2025-01-07 16:40:30|113278.7|113228.7|113275.6|113225.6|113284.2|113234.2|113274.1|113224.1|49
1736268040000|2025-01-07 16:40:40|113275.9|113225.9|113275.1|113225.1|113284.8|113234.8|113275.1|113225.1|56
1736268050000|2025-01-07 16:40:50|113273.7|113223.7|113275.3|113225.3|113282.2|113232.2|113273.4|113223.4|49
1736268060000|2025-01-07 16:41:00|113275.8|113225.8|113292.5|113242.5|113292.5|113242.5|113274.3|113224.3|37
1736268070000|2025-01-07 16:41:10|113293.5|113243.5|113297.7|113272.7|113301.9|113276.9|113281.2|113243.5|51
1736268080000|2025-01-07 16:41:20|113297|113272|113305.7|113280.7|113305.7|113280.7|113290.7|113265.7|49
1736268090000|2025-01-07 16:41:30|113311.1|113261.1|113309.3|113259.3|113315|113265|113306.2|113256.2|44
1736268100000|2025-01-07 16:41:40|113307.7|113257.7|113309.9|113259.9|113316.6|113266.6|113306.4|113256.4|27
1736268110000|2025-01-07 16:41:50|113313.2|113263.2|113309.8|113259.8|113323.9|113273.9|113309.8|113259.8|47
1736268120000|2025-01-07 16:42:00|113308.8|113258.8|113305.2|113255.2|113312.2|113262.2|113305.2|113255.2|22
1736268130000|2025-01-07 16:42:10|113304.8|113254.8|113314.7|113289.7|113321.2|113291.2|113303.6|113253.6|41
1736268140000|2025-01-07 16:42:20|113315.7|113290.7|113322.8|113297.8|113332.7|113307.7|113313.5|113288.5|29
1736268150000|2025-01-07 16:42:30|113323.7|113298.7|113308.8|113283.8|113327.2|113302.2|113308.8|113283.8|37
1736268160000|2025-01-07 16:42:40|113308.6|113283.6|113311.4|113286.4|113315.9|113290.9|113308.5|113283.5|27
1736268170000|2025-01-07 16:42:50|113312.3|113287.3|113304.9|113279.9|113313.8|113288.8|113303.9|113278.9|32
1736268180000|2025-01-07 16:43:00|113305|113280|113306|113281|113308.7|113283.7|113304.4|113279.4|30
1736268190000|2025-01-07 16:43:10|113307|113282|113310|113285|113310.3|113285.3|113303.5|113278.5|34
1736268200000|2025-01-07 16:43:20|113307.6|113282.6|113308.2|113283.2|113308.8|113283.8|113304.2|113279.2|27
1736268210000|2025-01-07 16:43:30|113306.6|113281.6|113314.7|113289.7|113317.4|113292.4|113305.3|113280.3|36
1736268220000|2025-01-07 16:43:40|113313.9|113288.9|113311.5|113261.5|113328|113295|113295.2|113261.5|45
1736268230000|2025-01-07 16:43:50|113309.6|113259.6|113270.7|113245.7|113310.6|113260.6|113263|113226.3|49
1736268240000|2025-01-07 16:44:00|113273.2|113248.2|113290.2|113265.2|113292.7|113267.7|113272.8|113247.8|39
1736268250000|2025-01-07 16:44:10|113291.2|113266.2|113293.8|113243.8|113295.9|113268.4|113280.1|113243.8|32
1736268260000|2025-01-07 16:44:20|113294.7|113244.7|113288.1|113238.1|113294.7|113244.7|113282.4|113232.4|39
1736268270000|2025-01-07 16:44:30|113289.2|113239.2|113290.8|113240.8|113291.1|113241.1|113287.8|113237.8|22
1736268280000|2025-01-07 16:44:40|113289.6|113239.6|113260|113235|113290.9|113240.9|113258.1|113224|40
1736268290000|2025-01-07 16:44:50|113260.1|113235.1|113261.9|113236.9|113274.3|113240.1|113256.7|113218.9|49
1736268300000|2025-01-07 16:45:00|113263|113238|113263.2|113238.2|113264.4|113239.4|113255.5|113230.5|50
1736268310000|2025-01-07 16:45:10|113263.1|113238.1|113257|113232|113273.2|113248.2|113257|113232|32
1736268320000|2025-01-07 16:45:20|113257.9|113232.9|113252.2|113227.2|113257.9|113232.9|113252.2|113227.2|35
1736268330000|2025-01-07 16:45:30|113254.2|113229.2|113250.3|113225.3|113254.2|113229.2|113250.3|113225.3|19
1736268340000|2025-01-07 16:45:40|113250.4|113225.4|113253.3|113228.3|113256.7|113231.7|113250.4|113225.4|36
1736268350000|2025-01-07 16:45:50|113257.1|113232.1|113273.3|113248.3|113274.9|113249.9|113257.1|113232.1|32
1736268360000|2025-01-07 16:46:00|113273.2|113248.2|113283|113258|113283.2|113258.2|113271.5|113246.5|29
1736268370000|2025-01-07 16:46:10|113284.9|113259.9|113278.6|113253.6|113286.9|113261.9|113277.7|113252.7|35
1736268380000|2025-01-07 16:46:20|113278.8|113253.8|113279.4|113254.4|113281.4|113256.4|113274.1|113249.1|26
1736268390000|2025-01-07 16:46:30|113280.4|113255.4|113283.7|113258.7|113283.7|113258.7|113278.6|113253.6|26
1736268400000|2025-01-07 16:46:40|113282.8|113257.8|113277.9|113252.9|113282.8|113257.8|113271.9|113246.9|22
1736268410000|2025-01-07 16:46:50|113277.8|113252.8|113278.1|113253.1|113281.3|113256.3|113276.5|113251.5|12
1736268420000|2025-01-07 16:47:00|113277.9|113252.9|113290.9|113265.9|113294.2|113269.2|113277.9|113252.9|32
1736268430000|2025-01-07 16:47:10|113292.4|113267.4|113298.9|113273.9|113301.1|113276.1|113291.4|113266.4|33
1736268440000|2025-01-07 16:47:20|113300.1|113275.1|113304.7|113279.7|113310.7|113285.7|113299.5|113274.5|23
1736268450000|2025-01-07 16:47:30|113304.1|113279.1|113297.1|113272.1|113310.8|113285.8|113297.1|113272.1|39
1736268460000|2025-01-07 16:47:40|113297|113272|113296.9|113271.9|113298.3|113273.3|113294|113269|14
1736268470000|2025-01-07 16:47:50|113295.1|113270.1|113277.6|113252.6|113295.1|113270.1|113274.4|113249.4|40
1736268480000|2025-01-07 16:48:00|113276.5|113251.5|113273.3|113248.3|113276.7|113251.7|113268.4|113243.4|28
1736268490000|2025-01-07 16:48:10|113275.2|113250.2|113267.8|113242.8|113276.2|113251.2|113264.4|113239.4|43
1736268500000|2025-01-07 16:48:20|113268|113243|113275.2|113250.2|113275.3|113250.3|113266.2|113241.2|32
1736268510000|2025-01-07 16:48:30|113271.1|113246.1|113272.8|113247.8|113279.7|113254.7|113268.6|113243.6|40
1736268520000|2025-01-07 16:48:40|113270.4|113245.4|113276.3|113251.3|113277.7|113252.7|113269.1|113244.1|31
1736268530000|2025-01-07 16:48:50|113275|113250|113274.1|113249.1|113275|113250|113271.1|113246.1|39
1736268540000|2025-01-07 16:49:00|113272|113247|113291.4|113241.4|113291.4|113248.4|113271.7|113234.1|33
1736268550000|2025-01-07 16:49:10|113291.8|113241.8|113293.8|113243.8|113300.7|113250.7|113290.2|113240.2|32
1736268560000|2025-01-07 16:49:20|113292.4|113242.4|113306.1|113256.1|113316.6|113266.6|113292.4|113242.4|50
1736268570000|2025-01-07 16:49:30|113306.6|113256.6|113350.2|113300.2|113350.2|113300.2|113305.2|113255.2|50
1736268580000|2025-01-07 16:49:40|113352|113302|113331.6|113281.6|113357.6|113307.6|113329.3|113279.3|56
1736268590000|2025-01-07 16:49:50|113330.7|113280.7|113334.7|113284.7|113335.9|113285.9|113326.4|113276.4|38
1736268600000|2025-01-07 16:50:00|113333.5|113283.5|113328.8|113278.8|113340.9|113290.9|113325.1|113275.1|38
1736268610000|2025-01-07 16:50:10|113328.6|113278.6|113331.3|113281.3|113336.4|113286.4|113328.6|113278.6|32
1736268620000|2025-01-07 16:50:20|113332.9|113282.9|113341.5|113291.5|113343.4|113293.4|113330|113280|31
1736268630000|2025-01-07 16:50:30|113339.9|113289.9|113361.3|113311.3|113363.7|113313.7|113338.8|113288.8|40
1736268640000|2025-01-07 16:50:40|113362.4|113312.4|113350.5|113300.5|113363.3|113313.3|113345.4|113295.4|40
1736268650000|2025-01-07 16:50:50|113351.8|113301.8|113356.1|113306.1|113356.1|113306.1|113348.7|113298.7|38
1736268660000|2025-01-07 16:51:00|113356.8|113306.8|113373|113323|113375.5|113325.5|113355.6|113305.6|47
1736268670000|2025-01-07 16:51:10|113372.9|113322.9|113373|113323|113374.3|113324.3|113370.3|113320.3|21
1736268680000|2025-01-07 16:51:20|113373.1|113323.1|113372.5|113322.5|113373.6|113323.6|113366.6|113316.6|30
1736268690000|2025-01-07 16:51:30|113381|113331|113406.2|113356.2|113406.2|113356.2|113380.3|113330.3|38
1736268700000|2025-01-07 16:51:40|113407.4|113357.4|113403.9|113353.9|113407.4|113357.4|113396.4|113346.4|32
1736268710000|2025-01-07 16:51:50|113404.3|113354.3|113411.6|113386.6|113414.3|113389.3|113399.5|113354.3|38
1736268720000|2025-01-07 16:52:00|113412.9|113387.9|113423.4|113373.4|113436.4|113404.5|113412.9|113367.7|41
1736268730000|2025-01-07 16:52:10|113422.2|113372.2|113434.4|113384.4|113435.3|113385.3|113421.9|113371.9|37
1736268740000|2025-01-07 16:52:20|113433.4|113383.4|113422|113372|113436.8|113386.8|113419.5|113369.5|40
1736268750000|2025-01-07 16:52:30|113420.3|113370.3|113419.6|113369.6|113427|113377|113415.1|113365.1|45
1736268760000|2025-01-07 16:52:40|113418.5|113368.5|113395|113345|113418.5|113368.5|113394.5|113344.5|52
1736268770000|2025-01-07 16:52:50|113396.3|113346.3|113398.4|113348.4|113401.1|113351.1|113393.2|113343.2|27
1736268780000|2025-01-07 16:53:00|113397.2|113347.2|113388.6|113338.6|113397.6|113347.6|113388.6|113338.6|24
1736268790000|2025-01-07 16:53:10|113390|113340|113376.7|113326.7|113391.3|113341.3|113373.9|113323.9|46
1736268800000|2025-01-07 16:53:20|113376|113326|113356.8|113331.8|113376.1|113334.5|113355.7|113319.7|30
1736268810000|2025-01-07 16:53:30|113355.7|113330.7|113384.5|113334.5|113386.3|113344.3|113354.6|113329.6|34
1736268820000|2025-01-07 16:53:40|113383.2|113333.2|113388|113338|113390.5|113350.6|113366.1|113330.6|49
1736268830000|2025-01-07 16:53:50|113386.6|113336.6|113381.1|113356.1|113386.6|113358.7|113374.6|113336.6|34
1736268840000|2025-01-07 16:54:00|113379.9|113354.9|113386|113361|113390.4|113365.4|113379|113354|34
1736268850000|2025-01-07 16:54:10|113386.8|113361.8|113384.5|113359.5|113393|113368|113381.4|113356.4|23
1736268860000|2025-01-07 16:54:20|113388.2|113363.2|113396.6|113371.6|113398|113373|113386.7|113361.7|32
1736268870000|2025-01-07 16:54:30|113398|113373|113417.6|113367.6|113421.8|113380.7|113398|113365.9|30
1736268880000|2025-01-07 16:54:40|113417.8|113367.8|113412.6|113387.6|113425.7|113387.6|113408.9|113366|26
1736268890000|2025-01-07 16:54:50|113411.1|113386.1|113408.6|113383.6|113411.1|113386.1|113406.8|113381.8|29
1736268900000|2025-01-07 16:55:00|113407.6|113382.6|113386.8|113361.8|113407.6|113382.6|113385.8|113360.8|21
1736268910000|2025-01-07 16:55:10|113386.5|113361.5|113379.5|113354.5|113387.4|113362.4|113377.9|113352.9|27
1736268920000|2025-01-07 16:55:20|113380.3|113355.3|113377.9|113352.9|113383.2|113358.2|113377.9|113352.9|20
1736268930000|2025-01-07 16:55:30|113378.8|113353.8|113376.1|113351.1|113379.8|113354.8|113364.2|113339.2|34
1736268940000|2025-01-07 16:55:40|113377.2|113352.2|113377.9|113352.9|113380.7|113355.7|113371|113346|23
1736268950000|2025-01-07 16:55:50|113378.9|113353.9|113380|113355|113381.5|113356.5|113377.4|113352.4|33
1736268960000|2025-01-07 16:56:00|113380.2|113355.2|113375.5|113350.5|113385.5|113360.5|113374.8|113349.8|26
1736268970000|2025-01-07 16:56:10|113376.5|113351.5|113378.3|113353.3|113381.5|113356.5|113376|113351|21
1736268980000|2025-01-07 16:56:20|113379.2|113354.2|113361.4|113336.4|113380.8|113355.8|113361.4|113336.4|25
1736268990000|2025-01-07 16:56:30|113364.4|113339.4|113373.5|113348.5|113376.2|113351.2|113358.3|113333.3|50
1736269000000|2025-01-07 16:56:40|113374.4|113349.4|113359.6|113334.6|113380.2|113351.4|113359.3|113330.2|26
1736269010000|2025-01-07 16:56:50|113358.8|113333.8|113358.2|113333.2|113361|113336|113356.4|113331.4|29
1736269020000|2025-01-07 16:57:00|113357.4|113332.4|113358.6|113333.6|113360.4|113335.4|113350.4|113325.4|58
1736269030000|2025-01-07 16:57:10|113358.5|113333.5|113360.9|113335.9|113363.9|113338.9|113354.2|113329.2|52
1736269040000|2025-01-07 16:57:20|113362|113337|113374.7|113349.7|113376.5|113351.5|113357.1|113332.1|47
1736269050000|2025-01-07 16:57:30|113377.1|113352.1|113397.2|113372.2|113397.2|113372.2|113373.4|113348.4|46
1736269060000|2025-01-07 16:57:40|113396.4|113371.4|113401.4|113376.4|113418.5|113383.1|113395.2|113368.5|57
1736269070000|2025-01-07 16:57:50|113401.8|113376.8|113407.2|113382.2|113409|113384|113401|113376|46
1736269080000|2025-01-07 16:58:00|113406.3|113381.3|113405.3|113380.3|113409.2|113384.2|113404.4|113379.4|39
1736269090000|2025-01-07 16:58:10|113406.2|113381.2|113385.4|113360.4|113406.2|113381.2|113384.4|113359.4|40
1736269100000|2025-01-07 16:58:20|113386.5|113361.5|113383.4|113358.4|113390.4|113365.4|113379.3|113354.3|24
1736269110000|2025-01-07 16:58:30|113384|113359|113384|113359|113384.2|113359.2|113379.2|113354.2|26
1736269120000|2025-01-07 16:58:40|113382.8|113357.8|113380.2|113355.2|113389|113364|113377.9|113352.9|21
1736269130000|2025-01-07 16:58:50|113379.7|113354.7|113380.2|113355.2|113383.9|113358.9|113376.3|113351.3|39
1736269140000|2025-01-07 16:59:00|113379.2|113354.2|113367.4|113342.4|113379.2|113354.2|113367.1|113342.1|30
1736269150000|2025-01-07 16:59:10|113366.7|113341.7|113355.3|113330.3|113367.2|113342.2|113355.2|113330.2|28
1736269160000|2025-01-07 16:59:20|113354.9|113329.9|113347.3|113322.3|113356.5|113331.5|113344.8|113319.8|43
1736269170000|2025-01-07 16:59:30|113346.5|113321.5|113351.2|113326.2|113352.1|113327.1|113346.5|113321.5|18
1736269180000|2025-01-07 16:59:40|113350.6|113325.6|113347.3|113322.3|113350.6|113325.6|113344.5|113319.5|27
1736269190000|2025-01-07 16:59:50|113347.5|113322.5|113338.5|113313.5|113350|113325|113336|113311|28
1736269200000|2025-01-07 17:00:00|113335.7|113310.7|113319.6|113294.6|113339.2|113314.2|113317.2|113292.2|38
1736269210000|2025-01-07 17:00:10|113321|113296|113302.7|113277.7|113327.3|113302.3|113301.9|113276.9|38
1736269220000|2025-01-07 17:00:20|113302|113277|113295.9|113270.9|113303.1|113278.1|113294.8|113269.8|35
1736269230000|2025-01-07 17:00:30|113295.4|113270.4|113298.4|113273.4|113298.4|113273.4|113292.7|113267.7|29
1736269240000|2025-01-07 17:00:40|113297.8|113272.8|113293.6|113268.6|113298.2|113273.2|113288.1|113263.1|30
1736269250000|2025-01-07 17:00:50|113293.1|113268.1|113306.4|113281.4|113309.5|113284.5|113293.1|113268.1|33
1736269260000|2025-01-07 17:01:00|113306.6|113281.6|113293.6|113268.6|113307.6|113282.6|113293.1|113268.1|28
1736269270000|2025-01-07 17:01:10|113293.1|113268.1|113297.2|113272.2|113297.8|113272.8|113292.2|113267.2|19
1736269280000|2025-01-07 17:01:20|113298|113273|113298.3|113273.3|113302.3|113277.3|113297.1|113272.1|29
1736269290000|2025-01-07 17:01:30|113299|113274|113295.4|113270.4|113299.5|113274.5|113292.7|113267.7|34
1736269300000|2025-01-07 17:01:40|113296.1|113271.1|113296.2|113271.2|113300.1|113275.1|113292.7|113267.7|36
1736269310000|2025-01-07 17:01:50|113296.3|113271.3|113292.4|113267.4|113296.3|113271.3|113289|113264|31
1736269320000|2025-01-07 17:02:00|113292|113267|113293.6|113268.6|113295.4|113270.4|113288.1|113263.1|30
1736269330000|2025-01-07 17:02:10|113293.3|113268.3|113290|113265|113298|113273|113290|113265|38
1736269340000|2025-01-07 17:02:20|113291.6|113266.6|113284.5|113259.5|113294.9|113269.9|113281.9|113256.9|35
1736269350000|2025-01-07 17:02:30|113284.3|113259.3|113306.9|113256.9|113306.9|113266.5|113284.2|113254.1|14
1736269360000|2025-01-07 17:02:40|113306.8|113256.8|113306.5|113281.5|113318.8|113289.7|113304.7|113254.7|36
1736269370000|2025-01-07 17:02:50|113306.1|113281.1|113330.4|113280.4|113332.1|113291.1|113301.3|113263.5|49
1736269380000|2025-01-07 17:03:00|113331.3|113281.3|113304.4|113279.4|113337.7|113288.8|113304.4|113276.4|37
1736269390000|2025-01-07 17:03:10|113304.8|113279.8|113298.5|113273.5|113304.8|113279.8|113293.9|113268.9|26
1736269400000|2025-01-07 17:03:20|113298.4|113273.4|113295.8|113270.8|113298.4|113273.4|113295.8|113270.8|9
1736269410000|2025-01-07 17:03:30|113295.7|113270.7|113296|113271|113296.5|113271.5|113295.7|113270.7|3
1736269420000|2025-01-07 17:03:40|113299.3|113274.3|113300.4|113275.4|113301.3|113276.3|113297.9|113272.9|24
1736269430000|2025-01-07 17:03:50|113300.2|113275.2|113303.5|113278.5|113312.9|113287.9|113300.2|113275.2|39
1736269440000|2025-01-07 17:04:00|113303|113278|113300.6|113275.6|113303|113278|113300.6|113275.6|3
1736467200000|2025-01-10 00:00:00|114104|113946.6|114062.2|114012.2|114104|114019.7|114062.2|113946.6|17
1736467210000|2025-01-10 00:00:10|114062.1|114012.1|114063.1|114013.1|114063.2|114013.2|114062.1|114012.1|5
1736467220000|2025-01-10 00:00:20|114063.4|114013.4|114063.8|114013.8|114064.1|114014.1|114063.4|114013.4|7
1736467230000|2025-01-10 00:00:30|114063.9|114013.9|114123.2|113951.4|114123.4|114015|114063.9|113951.3|8
1736467240000|2025-01-10 00:00:40|114123.3|113951.5|114123.7|113946.2|114123.7|113951.9|114123.3|113946.2|11
1736467250000|2025-01-10 00:00:50|114059|113951.4|114033.7|113983.7|114083.6|114009|114017.7|113938.2|32
1736467260000|2025-01-10 00:01:00|114032.5|113982.5|114050.4|114000.4|114079|114011.4|114032.4|113949.3|21
1736467270000|2025-01-10 00:01:10|114050.2|114000.2|114051.3|114001.3|114052.7|114002.7|114049.7|113999.7|12
1736467280000|2025-01-10 00:01:20|114051.4|114001.4|114060.4|114010.4|114060.4|114010.4|114051.4|114001.4|9
1736467290000|2025-01-10 00:01:30|114057.9|114007.9|114046.9|113996.9|114057.9|114007.9|114041|113991|14
1736467300000|2025-01-10 00:01:40|114046.8|113996.8|114048.5|113998.5|114048.5|113998.5|114041.5|113991.5|15
1736467310000|2025-01-10 00:01:50|114049.2|113999.2|114048.6|113998.6|114086.6|114002.4|114036.7|113948.2|11
1736467320000|2025-01-10 00:02:00|114048.1|113998.1|114057|114007|114062.7|114012.7|114048.1|113998.1|15
1736467330000|2025-01-10 00:02:10|114059.2|114009.2|114062.1|114012.1|114068.7|114018.7|114058.6|114008.6|13
1736467340000|2025-01-10 00:02:20|114068.7|114018.7|114063.7|114013.7|114068.7|114018.7|114062.7|114012.7|6
1736467350000|2025-01-10 00:02:30|114063.5|114013.5|114062|114012|114089.7|114013.6|114045.4|113948.4|26
1736467360000|2025-01-10 00:02:40|114061.7|114011.7|114068.5|114018.5|114068.5|114018.5|114061.7|114011.7|13
1736467370000|2025-01-10 00:02:50|114068.6|114018.6|114066.9|114016.9|114068.6|114018.6|114066.8|114016.8|6
1736467380000|2025-01-10 00:03:00|114067.7|114017.7|114057.2|114007.2|114088.1|114017.7|114049.5|113956.1|16
1736467390000|2025-01-10 00:03:10|114056.6|114006.6|114056.1|114006.1|114056.6|114006.6|114055.8|114005.8|9
1736467400000|2025-01-10 00:03:20|114056.4|114006.4|114055.8|114005.8|114056.5|114006.5|114055.8|114005.8|5
1736467410000|2025-01-10 00:03:30|114056.3|114006.3|114053.5|114003.5|114056.3|114006.3|114053.2|114003.2|9
1736467420000|2025-01-10 00:03:40|114053.4|114003.4|114053.5|114003.5|114053.7|114003.7|114053.4|114003.4|5
1736467430000|2025-01-10 00:03:50|114053.3|114003.3|114053|114003|114053.3|114003.3|114053|114003|3
1736467440000|2025-01-10 00:04:00|114053.3|114003.3|114120|113938.2|114120|114003.4|114052.8|113935.8|10
1736467450000|2025-01-10 00:04:10|114056.3|114006.3|114056.8|114006.8|114056.8|114006.8|114056.3|114006.3|4
1736467460000|2025-01-10 00:04:20|114056.2|114006.2|114053.5|114003.5|114056.2|114006.2|114053.5|114003.5|4
1736467470000|2025-01-10 00:04:30|114053.4|114003.4|114048.9|113998.9|114070|114020|114048.8|113998.8|14
1736467480000|2025-01-10 00:04:40|114051.3|114001.3|114053.1|114003.1|114053.8|114003.8|114045.3|113995.3|14
1736467490000|2025-01-10 00:04:50|114051.7|114001.7|114054.3|114004.3|114055.2|114005.2|114051.7|114001.7|10
1736467500000|2025-01-10 00:05:00|114050.1|114000.1|114052|114002|114053.1|114003.1|114050.1|114000.1|15
1736467510000|2025-01-10 00:05:10|114052.2|114002.2|114052.4|114002.4|114053.8|114003.8|114048.9|113998.9|13
1736467520000|2025-01-10 00:05:20|114051.7|114001.7|114049.1|113999.1|114052|114002|114048.7|113998.7|12
1736467530000|2025-01-10 00:05:30|114049|113999|114052|114002|114052.1|114002.1|114049|113999|12
1736467540000|2025-01-10 00:05:40|114051.9|114001.9|114051.4|114001.4|114052.9|114002.9|114048.7|113998.7|12
1736467550000|2025-01-10 00:05:50|114051.1|114001.1|114049|113999|114051.1|114001.1|114048.9|113998.9|8
1736467560000|2025-01-10 00:06:00|114049.2|113999.2|114065.1|114015.1|114065.1|114015.1|114049|113999|15
1736467570000|2025-01-10 00:06:10|114062.1|114012.1|114054.1|114004.1|114062.1|114012.1|114041|113991|14
1736467580000|2025-01-10 00:06:20|114054.2|114004.2|114053.2|114003.2|114054.2|114004.2|114053.1|114003.1|7
1736467590000|2025-01-10 00:06:30|114053.1|114003.1|114052.7|114002.7|114053.1|114003.1|114052.7|114002.7|5
1736467600000|2025-01-10 00:06:40|114052.8|114002.8|114049.8|113999.8|114113.3|114002.8|114049.8|113931.4|11
1736467610000|2025-01-10 00:06:50|114049.9|113999.9|114049.8|113999.8|114050.3|114000.3|114049.8|113999.8|7
1736467620000|2025-01-10 00:07:00|114049.4|113999.4|114042.1|113992.1|114049.4|113999.4|114039.1|113989.1|15
1736467630000|2025-01-10 00:07:10|114042.2|113992.2|114029|113979|114043.8|113993.8|114024.8|113974.8|18
1736467640000|2025-01-10 00:07:20|114029.7|113979.7|114026.6|113976.6|114034.9|113984.9|114008.3|113958.3|13
1736467650000|2025-01-10 00:07:30|114026.5|113976.5|114028.5|113978.5|114028.9|113978.9|114026.5|113976.5|9
1736467660000|2025-01-10 00:07:40|114028.6|113978.6|114040.3|113990.3|114040.3|113990.3|114010.5|113960.5|17
1736467670000|2025-01-10 00:07:50|114037.6|113987.6|114036|113986|114041.4|113991.4|114035.9|113985.9|8
1736467680000|2025-01-10 00:08:00|114035.9|113985.9|114035.3|113985.3|114063.8|113985.9|114013.8|113929.4|21
1736467690000|2025-01-10 00:08:10|114036.3|113986.3|114038.6|113988.6|114042.7|113992.7|114015.5|113965.5|19
1736467700000|2025-01-10 00:08:20|114039.2|113989.2|114038.5|113988.5|114039.2|113989.2|114038.5|113988.5|7
1736467710000|2025-01-10 00:08:30|114038.8|113988.8|114038.9|113988.9|114039|113989|114038.6|113988.6|7
1736467720000|2025-01-10 00:08:40|114039.1|113989.1|114020.8|113970.8|114089.9|113989.8|114020.8|113922.7|10
1736467730000|2025-01-10 00:08:50|114022.7|113972.7|114038.1|113988.1|114042.5|113992.5|114022.7|113972.7|19
1736467740000|2025-01-10 00:09:00|114038|113988|114032.4|113982.4|114039.1|113989.1|114017.8|113967.8|18
1736467750000|2025-01-10 00:09:10|114032.6|113982.6|114034|113984|114034|113984|114016.4|113966.4|15
1736467760000|2025-01-10 00:09:20|114029.5|113979.5|114024.6|113974.6|114029.9|113979.9|114011.6|113961.6|21
1736467770000|2025-01-10 00:09:30|114024.7|113974.7|114031.9|113981.9|114032.1|113982.1|114024.7|113974.7|13
1736467780000|2025-01-10 00:09:40|114032.1|113982.1|114035.5|113985.5|114035.5|113985.5|114032.1|113982.1|12
1736467790000|2025-01-10 00:09:50|114036.2|113986.2|114037|113987|114037|113987|114036.1|113986.1|6
1736467800000|2025-01-10 00:10:00|114037.1|113987.1|114037.8|113987.8|114059.3|113988.7|114030.7|113930.8|14
1736467810000|2025-01-10 00:10:10|114035.8|113985.8|114036.1|113986.1|114036.1|113986.1|114031.5|113981.5|10
1736467820000|2025-01-10 00:10:20|114036.2|113986.2|114035.5|113985.5|114036.2|113986.2|114035.1|113985.1|5
1736467830000|2025-01-10 00:10:30|114035.1|113985.1|114034.7|113984.7|114035.1|113985.1|114034|113984|8
1736467840000|2025-01-10 00:10:40|114034.6|113984.6|114086.6|113919.2|114086.6|113984.9|114034.4|113919.2|9
1736467850000|2025-01-10 00:10:50|114086.1|113919.4|114082.2|113916.5|114086.1|113919.4|114082.2|113916.1|12
1736467860000|2025-01-10 00:11:00|114031.6|113981.6|114028|113978|114032.6|113982.6|114028|113978|13
1736467870000|2025-01-10 00:11:10|114027.9|113977.9|114030.5|113980.5|114030.5|113980.5|114027.9|113977.9|7
1736467880000|2025-01-10 00:11:20|114030.9|113980.9|114032.3|113982.3|114032.7|113982.7|114030.9|113980.9|7
1736467890000|2025-01-10 00:11:30|114031.6|113981.6|114031.2|113981.2|114031.6|113981.6|114031.2|113981.2|5
1736467900000|2025-01-10 00:11:40|114031.7|113981.7|114032.8|113982.8|114032.8|113982.8|114031.5|113981.5|7
1736467910000|2025-01-10 00:11:50|114082.4|113929.4|114082|113924.4|114082.4|113929.6|114082|113924.4|10
1736467920000|2025-01-10 00:12:00|114081.9|113929.7|114081.5|113922|114081.9|113929.8|114081.5|113921.5|10
1736467930000|2025-01-10 00:12:10|114032.3|113922.2|114033.6|113983.6|114034.3|113984.3|114028.8|113922.1|11
1736467940000|2025-01-10 00:12:20|114033.8|113983.8|114034.7|113984.7|114034.7|113984.7|114033.6|113983.6|8
1736467950000|2025-01-10 00:12:30|114034.8|113984.8|114038.4|113988.4|114068.9|113988.4|114016.4|113929.7|12
1736467960000|2025-01-10 00:12:40|114038.5|113988.5|114039.1|113989.1|114039.1|113989.1|114038.1|113988.1|5
1736467970000|2025-01-10 00:12:50|114039|113989|114038.1|113988.1|114039|113989|114038|113988|6
1736467980000|2025-01-10 00:13:00|114038.5|113988.5|114096.6|113932.4|114096.9|113993.4|114038.5|113931.6|13
1736467990000|2025-01-10 00:13:10|114094.9|113927.8|114090.3|113931.4|114094.9|113931.7|114089.5|113927.8|11
1736468000000|2025-01-10 00:13:20|114095.1|113928|114045.5|113995.5|114095.1|113995.7|114034.5|113928|16
1736468010000|2025-01-10 00:13:30|114047.6|113997.6|114056.7|114006.7|114057.8|114007.8|114047.6|113997.6|8
1736468020000|2025-01-10 00:13:40|114057.4|114007.4|114044.2|113994.2|114059.5|114009.5|114037.4|113987.4|19
1736468030000|2025-01-10 00:13:50|114045.4|113995.4|114058.1|114008.1|114058.5|114008.5|114045.4|113995.4|11
1736468040000|2025-01-10 00:14:00|114055.2|114005.2|114055.4|114005.4|114055.5|114005.5|114055.2|114005.2|5
1736468050000|2025-01-10 00:14:10|114055.3|114005.3|114058.2|114008.2|114058.5|114008.5|114055.3|114005.3|5
1736468060000|2025-01-10 00:14:20|114058.3|114008.3|114041|113991|114077.6|114011.2|114023.8|113937.4|24
1736468070000|2025-01-10 00:14:30|114046.1|113996.1|114042|113992|114046.1|113996.1|114014.5|113964.5|28
1736468080000|2025-01-10 00:14:40|114038.1|113988.1|114038.8|113988.8|114042.7|113992.7|114038.1|113988.1|17
1736468090000|2025-01-10 00:14:50|114042.1|113992.1|114041.5|113991.5|114042.1|113992.1|114041.2|113991.2|13
1736468100000|2025-01-10 00:15:00|114041.7|113991.7|114046|113996|114053.7|114003.7|114035.5|113985.5|23
1736468110000|2025-01-10 00:15:10|114046.6|113996.6|114055.8|114005.8|114056.1|114006.1|114046.6|113996.6|15
1736468120000|2025-01-10 00:15:20|114055.7|114005.7|114055.6|114005.6|114056.9|114006.9|114052|114002|10
1736468130000|2025-01-10 00:15:30|114055.7|114005.7|114055.9|114005.9|114055.9|114005.9|114055.7|114005.7|3
1736468140000|2025-01-10 00:15:40|114055.8|114005.8|114061.1|114011.1|114065.9|114015.9|114051.1|114001.1|17
1736468150000|2025-01-10 00:15:50|114061|114011|114061.2|114011.2|114061.6|114011.6|114057.4|114007.4|6
1736468160000|2025-01-10 00:16:00|114060.6|114010.6|114058.8|114008.8|114060.8|114010.8|114054.1|114004.1|11
1736468170000|2025-01-10 00:16:10|114059|114009|114054.5|114004.5|114060.9|114010.9|114054.5|114004.5|11
1736468180000|2025-01-10 00:16:20|114054|114004|114061.7|114011.7|114069.1|114019.1|114053.5|114003.5|15
1736468190000|2025-01-10 00:16:30|114062|114012|114060.5|114010.5|114062.1|114012.1|114055|114005|16
1736468200000|2025-01-10 00:16:40|114060.6|114010.6|114060.5|114010.5|114060.6|114010.6|114053|114003|12
1736468210000|2025-01-10 00:16:50|114060.4|114010.4|114060.5|114010.5|114060.5|114010.5|114060.4|114010.4|2
1736468220000|2025-01-10 00:17:00|114060.7|114010.7|114062.4|114012.4|114062.4|114012.4|114046.7|113996.7|14
1736468230000|2025-01-10 00:17:10|114062.5|114012.5|114059.6|114009.6|114062.5|114012.5|114053.2|114003.2|12
1736468240000|2025-01-10 00:17:20|114055.9|114005.9|114079.5|114029.5|114079.5|114029.5|114055.6|114005.6|9
1736468250000|2025-01-10 00:17:30|114082.7|114032.7|114077.5|114027.5|114085.3|114035.3|114057.8|114007.8|16
1736468260000|2025-01-10 00:17:40|114071.7|114021.7|114072.6|114022.6|114076|114026|114065.4|114015.4|10
1736468270000|2025-01-10 00:17:50|114072.7|114022.7|114072.7|114022.7|114072.7|114022.7|114072.7|114022.7|1
1736468280000|2025-01-10 00:18:00|114070.8|114020.8|114064|114014|114078.1|114028.1|114035.2|113940.8|25
1736468290000|2025-01-10 00:18:10|114066.6|114016.6|114086.1|114036.1|114086.3|114036.3|114066.6|114016.6|7
1736468300000|2025-01-10 00:18:20|114086|114036|114086|114036|114086|114036|114086|114036|1
1736468310000|2025-01-10 00:18:30|114085.9|114035.9|114107.8|113960.3|114108.1|114035.9|114085.9|113960|4
1736468320000|2025-01-10 00:18:40|114107.7|113960.2|114061.9|114011.9|114107.7|114013.6|114058.6|113960.2|11
1736468330000|2025-01-10 00:18:50|114062.8|114012.8|114085.5|114035.5|114085.5|114035.5|114062.1|114012.1|11
1736468340000|2025-01-10 00:19:00|114088.1|114038.1|114085.4|114035.4|114088.1|114038.1|114076.5|114026.5|8
1736468350000|2025-01-10 00:19:10|114085.2|114035.2|114074.2|114024.2|114087.3|114037.3|114068.5|114018.5|7
1736468360000|2025-01-10 00:19:20|114106.3|113968.8|114080.2|114030.2|114106.9|114034.9|114080.2|113964.9|11
1736468370000|2025-01-10 00:19:30|114084.9|114034.9|114073.2|114023.2|114084.9|114034.9|114067.2|114017.2|10
1736468380000|2025-01-10 00:19:40|114067.4|114017.4|114119.8|113978.7|114119.8|114030.9|114034.1|113934|18
1736468390000|2025-01-10 00:19:50|114124.5|113994.4|114096.2|114046.2|114139.2|114055.3|114083.8|113984.3|33
1736468400000|2025-01-10 00:20:00|114099.2|114049.2|114107.7|114057.7|114143.1|114060.7|114070.4|113975.9|36
1736468410000|2025-01-10 00:20:10|114111.4|114061.4|114123.5|114073.5|114123.5|114073.5|114095.4|114045.4|17
1736468420000|2025-01-10 00:20:20|114119.1|114069.1|114127.7|114077.7|114127.7|114077.7|114117.6|114067.6|16
1736468430000|2025-01-10 00:20:30|114125.3|114075.3|114125|114075|114125.3|114075.3|114125|114075|3
1736468440000|2025-01-10 00:20:40|114120.3|114070.3|114129.1|114079.1|114129.6|114079.6|114080.6|114030.6|28
1736468450000|2025-01-10 00:20:50|114129.6|114079.6|114130.1|114080.1|114130.1|114080.1|114126.5|114076.5|9
1736468460000|2025-01-10 00:21:00|114130.3|114080.3|114130.1|114080.1|114130.3|114080.3|114130.1|114080.1|3
1736468470000|2025-01-10 00:21:10|114130.2|114080.2|114130.2|114080.2|114130.2|114080.2|114130.2|114080.2|1
1736468480000|2025-01-10 00:21:20|114128.2|114078.2|114130.3|114080.3|114130.3|114080.3|114128.2|114078.2|2
1736468500000|2025-01-10 00:21:40|114129.2|114079.2|114127.1|114077.1|114129.2|114079.2|114111.2|114061.2|13
1736468510000|2025-01-10 00:21:50|114128.3|114078.3|114126.2|114076.2|114128.4|114078.4|114126.2|114076.2|3
1736468520000|2025-01-10 00:22:00|114128.6|114078.6|114129.4|114079.4|114129.4|114079.4|114128.4|114078.4|5
1736468530000|2025-01-10 00:22:10|114129.3|114079.3|114129.1|114079.1|114129.4|114079.4|114126.1|114076.1|6
1736468550000|2025-01-10 00:22:30|114127.3|114077.3|114097.5|114047.5|114131.4|114081.4|114088.9|114038.9|13
1736468560000|2025-01-10 00:22:40|114101.2|114051.2|114120.2|114070.2|114123.7|114073.7|114100.1|114050.1|25
1736468570000|2025-01-10 00:22:50|114120.7|114070.7|114126.6|114076.6|114126.8|114076.8|114117.8|114067.8|14
1736468580000|2025-01-10 00:23:00|114126|114076|114125.4|114075.4|114126.8|114076.8|114120.7|114070.7|11
1736468590000|2025-01-10 00:23:10|114120.8|114070.8|114125.3|114075.3|114125.3|114075.3|114120.6|114070.6|6
1736468600000|2025-01-10 00:23:20|114125.4|114075.4|114118.2|114068.2|114126.4|114076.4|114118.2|114068.2|7
1736468610000|2025-01-10 00:23:30|114122.4|114072.4|114122.4|114072.4|114127.4|114077.4|114119.6|114069.6|9
1736468620000|2025-01-10 00:23:40|114119.2|114069.2|114119|114069|114123.6|114073.6|114119|114069|7
1736468630000|2025-01-10 00:23:50|114118.8|114068.8|114118.8|114068.8|114124.1|114074.1|114118.8|114068.8|6
1736468640000|2025-01-10 00:24:00|114123.1|114073.1|114119.1|114069.1|114123.5|114073.5|114119.1|114069.1|5
1736468650000|2025-01-10 00:24:10|114156.9|114023.5|114127.3|114077.3|114157.1|114077.3|114122.1|114023.5|6
1736468660000|2025-01-10 00:24:20|114127.4|114077.4|114127.4|114077.4|114127.4|114077.4|114127.4|114077.4|1
1736468670000|2025-01-10 00:24:30|114128.7|114078.7|114128.7|114078.7|114128.7|114078.7|114128.6|114078.6|3
1736468680000|2025-01-10 00:24:40|114128.6|114078.6|114128.6|114078.6|114128.6|114078.6|114128.6|114078.6|1
1736468690000|2025-01-10 00:24:50|114128.4|114078.4|114116|114066|114131.1|114081.1|114095.4|114045.4|22
1736468700000|2025-01-10 00:25:00|114116.6|114066.6|114136.4|114086.4|114136.4|114086.4|114116.6|114066.6|17
1736468710000|2025-01-10 00:25:10|114136.2|114086.2|114136.3|114086.3|114136.3|114086.3|114132.7|114082.7|5
1736468720000|2025-01-10 00:25:20|114136.1|114086.1|114135.9|114085.9|114136.1|114086.1|114135.9|114085.9|2
1736468730000|2025-01-10 00:25:30|114135.8|114085.8|114134.4|114084.4|114135.8|114085.8|114131.2|114081.2|3
1736468740000|2025-01-10 00:25:40|114134.6|114084.6|114134.5|114084.5|114134.7|114084.7|114134.5|114084.5|4
1736468750000|2025-01-10 00:25:50|114134.4|114084.4|114132.3|114082.3|114134.4|114084.4|114131.9|114081.9|8
1736468760000|2025-01-10 00:26:00|114129.5|114079.5|114123.4|114073.4|114129.5|114079.5|114118.8|114068.8|10
1736468770000|2025-01-10 00:26:10|114125.3|114075.3|114126.7|114076.7|114126.9|114076.9|114123.4|114073.4|13
1736468780000|2025-01-10 00:26:20|114127.5|114077.5|114127.6|114077.6|114127.6|114077.6|114125.9|114075.9|4
1736468790000|2025-01-10 00:26:30|114127.3|114077.3|114127.5|114077.5|114127.5|114077.5|114127|114077|3
1736468800000|2025-01-10 00:26:40|114125.4|114075.4|114124.3|114074.3|114127.5|114077.5|114124.3|114074.3|12
1736468810000|2025-01-10 00:26:50|114126.3|114076.3|114122.3|114072.3|114126.6|114076.6|114122.3|114072.3|8
1736468820000|2025-01-10 00:27:00|114125.6|114075.6|114127.4|114077.4|114127.4|114077.4|114125.2|114075.2|5
1736468830000|2025-01-10 00:27:10|114127.7|114077.7|114126.8|114076.8|114128|114078|114124.8|114074.8|9
1736468840000|2025-01-10 00:27:20|114124.3|114074.3|114102|114052|114126.6|114076.6|114062.3|114012.3|23
1736468850000|2025-01-10 00:27:30|114104.4|114054.4|114114.1|114064.1|114126.9|114084.7|114097.6|114047.6|26
1736468860000|2025-01-10 00:27:40|114114.4|114064.4|114114.3|114064.3|114114.5|114064.5|114114.3|114064.3|4
1736468870000|2025-01-10 00:27:50|114121.2|114071.2|114102.3|114077.3|114121.2|114078.8|114102.3|114065.5|5
1736468880000|2025-01-10 00:28:00|114103.7|114053.7|114116.5|114066.5|114116.5|114066.5|114092.1|114042.1|15
1736468890000|2025-01-10 00:28:10|114111.4|114061.4|114108.9|114058.9|114115.4|114065.4|114103|114053|12
1736468900000|2025-01-10 00:28:20|114115.4|114065.4|114119.9|114069.9|114122.4|114072.4|114107.7|114057.7|17
1736468910000|2025-01-10 00:28:30|114121.9|114071.9|114112.9|114062.9|114121.9|114071.9|114089.7|114039.7|32
1736468920000|2025-01-10 00:28:40|114113|114063|114114.5|114064.5|114121.3|114071.3|114113|114063|6
1736468930000|2025-01-10 00:28:50|114115|114065|114121.7|114071.7|114152.2|114071.7|114087.9|113996.5|26
1736468940000|2025-01-10 00:29:00|114124.4|114074.4|114112.3|114062.3|114124.4|114074.4|114099.4|114049.4|28
1736468950000|2025-01-10 00:29:10|114112.2|114062.2|114111.3|114086.3|114112.2|114086.4|114106.9|114057.3|17
1736468960000|2025-01-10 00:29:20|114127.8|114077.8|114127.9|114077.9|114127.9|114077.9|114118|114068|7
1736468970000|2025-01-10 00:29:30|114127.8|114077.8|114127.8|114077.8|114127.8|114077.8|114127.8|114077.8|1
1736468980000|2025-01-10 00:29:40|114144.9|114016.5|114119.9|114069.9|114144.9|114069.9|114107.4|114016.5|10
1736468990000|2025-01-10 00:29:50|114121.5|114071.5|114124.7|114074.7|114124.7|114074.7|114119.9|114069.9|7
1736469000000|2025-01-10 00:30:00|114125|114075|114126.1|114076.1|114126.1|114076.1|114122.6|114072.6|5
1736469010000|2025-01-10 00:30:10|114128.7|114078.7|114132.5|114082.5|114134.5|114084.5|114126|114076|8
1736469020000|2025-01-10 00:30:20|114128.8|114078.8|114117.1|114092.1|114133.1|114092.1|114117.1|114075.1|5
1736469030000|2025-01-10 00:30:30|114111.6|114086.6|114131.8|114081.8|114132.9|114091.8|114111.6|114073.4|7
1736469040000|2025-01-10 00:30:40|114128.4|114078.4|114125.3|114075.3|114133.2|114083.2|114125.3|114075.3|5
1736469050000|2025-01-10 00:30:50|114127|114077|114121.7|114096.7|114130|114096.7|114121.7|114077|5
1736469060000|2025-01-10 00:31:00|114117.6|114092.6|114128.9|114078.9|114133.5|114092.6|114117.6|114070.4|8
1736469070000|2025-01-10 00:31:10|114129.2|114079.2|114120.2|114070.2|114129.2|114095.7|114111.7|114061.7|32
1736469080000|2025-01-10 00:31:20|114119.8|114069.8|114132.7|114082.7|114135.2|114085.2|114119.8|114069.8|16
1736469090000|2025-01-10 00:31:30|114132.3|114082.3|114136.7|114086.7|114136.7|114086.7|114126.2|114076.2|7
1736469100000|2025-01-10 00:31:40|114136.1|114086.1|114136|114086|114136.1|114086.1|114128.7|114078.7|10
1736469110000|2025-01-10 00:31:50|114131.9|114081.9|114132.8|114082.8|114135.6|114085.6|114128.8|114078.8|8
1736469120000|2025-01-10 00:32:00|114127.3|114077.3|114129.7|114079.7|114136.7|114086.7|114114.2|114064.2|25
1736469130000|2025-01-10 00:32:10|114129.6|114079.6|114158.4|114108.4|114158.4|114108.4|114129.6|114079.6|13
1736469140000|2025-01-10 00:32:20|114149.2|114099.2|114142.7|114092.7|114150|114100|114104.7|114054.7|29
1736469150000|2025-01-10 00:32:30|114138.9|114088.9|114141.5|114091.5|114141.6|114091.6|114138.9|114088.9|4
1736469160000|2025-01-10 00:32:40|114141.7|114091.7|114141.8|114091.8|114141.8|114091.8|114141.7|114091.7|2
1736469170000|2025-01-10 00:32:50|114141.9|114091.9|114122.5|114072.5|114142|114092|114087.6|114037.6|21
1736469180000|2025-01-10 00:33:00|114122.9|114072.9|114131.9|114106.9|114136.5|114106.9|114122.9|114072.9|11
1736469200000|2025-01-10 00:33:20|114139.2|114089.2|114131.9|114106.9|114139.2|114106.9|114131.9|114089.2|2
1736469210000|2025-01-10 00:33:30|114175.3|114033.6|114175.2|114035.3|114175.8|114035.4|114175.2|114033.6|10
1736469220000|2025-01-10 00:33:40|114174.6|114035.2|114174.6|114035.1|114174.6|114035.7|114174.6|114035.1|7
1736469230000|2025-01-10 00:33:50|114174.5|114035.5|114142.1|114092.1|114174.5|114100.1|114142.1|114033.8|7
1736469240000|2025-01-10 00:34:00|114139.4|114089.4|114137.9|114087.9|114139.4|114104|114129|114087.9|5
1736469250000|2025-01-10 00:34:10|114138|114088|114137.9|114087.9|114138|114088|114137.9|114087.9|2
1736469260000|2025-01-10 00:34:20|114138|114088|114137.9|114087.9|114138|114088|114137.9|114087.9|2
1736469270000|2025-01-10 00:34:30|114129.3|114079.3|114129.2|114079.2|114129.3|114079.3|114128.4|114078.4|6
1736469280000|2025-01-10 00:34:40|114135|114085|114125.6|114075.6|114135|114085|114097.3|114047.3|15
1736469290000|2025-01-10 00:34:50|114126.2|114076.2|114126.4|114076.4|114127.2|114077.2|114121|114071|7
1736469300000|2025-01-10 00:35:00|114125.8|114075.8|114127.9|114077.9|114127.9|114077.9|114103.6|114053.6|18
1736469310000|2025-01-10 00:35:10|114124.7|114074.7|114126.9|114076.9|114126.9|114076.9|114124.7|114074.7|2
1736469320000|2025-01-10 00:35:20|114127|114077|114127.6|114077.6|114127.6|114077.6|114124.9|114074.9|3
1736469330000|2025-01-10 00:35:30|114127.4|114077.4|114126.6|114076.6|114127.4|114077.4|114107.1|114057.1|17
1736469340000|2025-01-10 00:35:40|114127.7|114077.7|114127.6|114077.6|114128.1|114078.1|114125.9|114075.9|6
1736469350000|2025-01-10 00:35:50|114124.9|114074.9|114128.3|114078.3|114128.3|114078.3|114124.9|114074.9|3
1736469360000|2025-01-10 00:36:00|114128|114078|114126.3|114076.3|114128|114078|114115.1|114065.1|16
1736469370000|2025-01-10 00:36:10|114124.6|114074.6|114116.5|114066.5|114124.6|114074.6|114100.4|114050.4|22
1736469380000|2025-01-10 00:36:20|114116.3|114066.3|114121.3|114071.3|114121.9|114071.9|114113.1|114063.1|12
1736469390000|2025-01-10 00:36:30|114121.5|114071.5|114122|114097|114122|114097|114117.1|114067.1|12
1736469400000|2025-01-10 00:36:40|114117.8|114092.8|114127.2|114077.2|114128.7|114092.8|114117.8|114077|6
1736469410000|2025-01-10 00:36:50|114128.9|114078.9|114126.5|114076.5|114128.9|114078.9|114108.6|114058.6|17
1736469420000|2025-01-10 00:37:00|114126.6|114076.6|114125.8|114075.8|114126.6|114076.6|114100.5|114050.5|23
1736469430000|2025-01-10 00:37:10|114126.1|114076.1|114126.1|114076.1|114126.1|114076.1|114125.9|114075.9|3
1736469440000|2025-01-10 00:37:20|114125.8|114075.8|114126.1|114076.1|114126.2|114076.2|114125.8|114075.8|4
1736469450000|2025-01-10 00:37:30|114121.2|114071.2|114123.6|114073.6|114123.6|114089.5|114114.5|114069.5|6
1736469460000|2025-01-10 00:37:40|114125.7|114075.7|114126.4|114076.4|114126.5|114076.5|114124.3|114074.3|7
1736469470000|2025-01-10 00:37:50|114126.5|114076.5|114126.5|114076.5|114126.6|114076.6|114126.5|114076.5|3
1736469480000|2025-01-10 00:38:00|114123.6|114073.6|114126.1|114076.1|114126.5|114076.5|114123.6|114073.6|5
1736469490000|2025-01-10 00:38:10|114126.3|114076.3|114124.5|114074.5|114126.3|114076.3|114124.5|114074.5|3
1736469500000|2025-01-10 00:38:20|114126.6|114076.6|114125.3|114075.3|114127|114077|114123.3|114073.3|8
1736469510000|2025-01-10 00:38:30|114125.2|114075.2|114117.8|114067.8|114126.9|114076.9|114112.1|114062.1|13
1736469520000|2025-01-10 00:38:40|114119.6|114069.6|114125.1|114075.1|114128.9|114078.9|114117.6|114067.6|12
1736469530000|2025-01-10 00:38:50|114126.8|114076.8|114126.1|114076.1|114126.8|114076.8|114126.1|114076.1|3
1736469540000|2025-01-10 00:39:00|114123.5|114073.5|114125.4|114075.4|114125.6|114075.6|114123.5|114073.5|6
1736469560000|2025-01-10 00:39:20|114125.5|114075.5|114125.4|114075.4|114125.5|114075.5|114125.4|114075.4|2
1736469570000|2025-01-10 00:39:30|114125.3|114075.3|114153.2|114024.2|114153.2|114075.4|114116|114024.1|6
1736469580000|2025-01-10 00:39:40|114121.4|114071.4|114124.8|114074.8|114124.9|114074.9|114121.4|114071.4|5
1736469590000|2025-01-10 00:39:50|114124.9|114074.9|114124.9|114074.9|114124.9|114074.9|114124.9|114074.9|1
1736469600000|2025-01-10 00:40:00|114124.8|114074.8|114123.4|114073.4|114124.8|114074.8|114118.4|114068.4|7
1736469610000|2025-01-10 00:40:10|114125.4|114075.4|114123.5|114073.5|114125.4|114075.4|114121|114071|7
1736469620000|2025-01-10 00:40:20|114121|114071|114114.6|114064.6|114121|114071|114083.5|114033.5|24
1736469630000|2025-01-10 00:40:30|114111|114061|114113.6|114063.6|114116.7|114066.7|114111|114061|7
1736469640000|2025-01-10 00:40:40|114113.5|114063.5|114115.8|114065.8|114116.2|114066.2|114113.4|114063.4|5
1736469650000|2025-01-10 00:40:50|114115.5|114065.5|114121.6|114071.6|114123.6|114073.6|114115.2|114065.2|9
1736469660000|2025-01-10 00:41:00|114117.9|114067.9|114116.5|114066.5|114122|114072|114113|114063|13
1736469670000|2025-01-10 00:41:10|114116.3|114066.3|114113.7|114063.7|114116.6|114066.6|114113.7|114063.7|11
1736469680000|2025-01-10 00:41:20|114115.6|114065.6|114122.3|114072.3|114122.3|114072.3|114112.4|114062.4|16
1736469690000|2025-01-10 00:41:30|114118.6|114068.6|114115.1|114065.1|114120.4|114070.4|114110.9|114060.9|11
1736469700000|2025-01-10 00:41:40|114115.4|114065.4|114117.8|114067.8|114123.2|114073.2|114115.4|114065.4|6
1736469710000|2025-01-10 00:41:50|114118.2|114068.2|114122|114072|114127.3|114077.3|114118.2|114068.2|4
1736469720000|2025-01-10 00:42:00|114121.9|114071.9|114188.7|114025|114216.1|114092.2|114121.9|114007.1|17
1736469730000|2025-01-10 00:42:10|114187.5|114026|114129.2|114079.2|114193.6|114079.2|114116.6|114026|19
1736469740000|2025-01-10 00:42:20|114122.9|114072.9|114129.6|114079.6|114129.6|114079.6|114121.3|114071.3|11
1736469750000|2025-01-10 00:42:30|114127.7|114077.7|114128.8|114078.8|114128.8|114078.8|114118.9|114068.9|8
1736469760000|2025-01-10 00:42:40|114128.7|114078.7|114128.6|114078.6|114128.9|114078.9|114128.6|114078.6|6
1736469770000|2025-01-10 00:42:50|114122.1|114072.1|114128.2|114078.2|114128.7|114078.7|114122.1|114072.1|4
1736469780000|2025-01-10 00:43:00|114122.2|114072.2|114175.3|114021.4|114175.4|114078.3|114122.2|114021.3|13
1736469790000|2025-01-10 00:43:10|114175.7|114021.2|114117.8|114067.8|114175.7|114081.5|114117.7|114020.9|14
1736469800000|2025-01-10 00:43:20|114117.9|114067.9|114120.1|114070.1|114125.1|114075.1|114112.6|114062.6|11
1736469810000|2025-01-10 00:43:30|114119.9|114069.9|114133.6|114083.6|114133.7|114083.7|114112.6|114062.6|24
1736469820000|2025-01-10 00:43:40|114131.8|114081.8|114129.1|114079.1|114133.3|114083.3|114117.7|114067.7|29
1736469830000|2025-01-10 00:43:50|114123.1|114073.1|114122.5|114072.5|114128.3|114078.3|114122.5|114072.5|12
1736469840000|2025-01-10 00:44:00|114124.6|114074.6|114124.6|114074.6|114130.1|114080.1|114124.6|114074.6|3
1736469850000|2025-01-10 00:44:10|114122|114072|114130.2|114080.2|114131.1|114081.1|114119.6|114069.6|23
1736469860000|2025-01-10 00:44:20|114122.3|114072.3|114122.1|114072.1|114128.2|114078.2|114121.2|114071.2|18
1736469870000|2025-01-10 00:44:30|114122.2|114072.2|114123|114073|114126.1|114076.1|114122.1|114072.1|5
1736469880000|2025-01-10 00:44:40|114123.4|114073.4|114123.6|114073.6|114131.2|114081.2|114123.4|114073.4|6
1736469890000|2025-01-10 00:44:50|114123.7|114073.7|114123.6|114073.6|114123.8|114073.8|114123.6|114073.6|3
1736469910000|2025-01-10 00:45:10|114123.5|114073.5|114133.4|114083.4|114133.9|114083.9|114116.9|114066.9|12
1736469920000|2025-01-10 00:45:20|114133.2|114083.2|114125.6|114075.6|114141.4|114091.4|114124.5|114074.5|7
1736469930000|2025-01-10 00:45:30|114125.7|114075.7|114125.7|114075.7|114125.7|114075.7|114125.7|114075.7|1
1736469940000|2025-01-10 00:45:40|114134.7|114084.7|114134.7|114084.7|114134.7|114084.7|114125.7|114075.7|3
1736469950000|2025-01-10 00:45:50|114125.7|114075.7|114132.2|114082.2|114137.9|114093.1|114118.1|114071.2|15
1736469960000|2025-01-10 00:46:00|114132.3|114082.3|114123.2|114073.2|114132.3|114082.3|114116.7|114066.7|10
1736469970000|2025-01-10 00:46:10|114127.5|114077.5|114127.5|114077.5|114127.5|114077.5|114121.7|114071.7|4
1736469980000|2025-01-10 00:46:20|114121.7|114071.7|114121.8|114071.8|114127.5|114077.5|114121.7|114071.7|4
1736469990000|2025-01-10 00:46:30|114171.2|114021.7|114125.3|114075.3|114171.2|114075.3|114125.3|114020.9|3
1736470000000|2025-01-10 00:46:40|114137.1|114087.1|114136.5|114086.5|114139.7|114089.7|114110.2|114060.2|27
1736470010000|2025-01-10 00:46:50|114137.6|114087.6|114131.6|114081.6|114137.6|114087.6|114123.9|114073.9|20
1736470020000|2025-01-10 00:47:00|114131.8|114081.8|114129.3|114079.3|114133.5|114083.5|114129.1|114079.1|10
1736470030000|2025-01-10 00:47:10|114127.6|114077.6|114126.1|114076.1|114127.6|114077.6|114118.2|114068.2|16
1736470040000|2025-01-10 00:47:20|114123|114073|114135.2|114085.2|114135.6|114085.6|114123|114073|4
1736470050000|2025-01-10 00:47:30|114130.6|114080.6|114130.6|114080.6|114135.2|114085.2|114130.6|114080.6|5
1736470060000|2025-01-10 00:47:40|114125.5|114075.5|114124.8|114074.8|114134.8|114084.8|114122.6|114072.6|11
1736470070000|2025-01-10 00:47:50|114130.6|114080.6|114124.4|114074.4|114130.6|114080.6|114124.4|114074.4|3
1736470080000|2025-01-10 00:48:00|114137.7|114087.7|114126.7|114076.7|114137.7|114087.7|114113.4|114063.4|14
1736470090000|2025-01-10 00:48:10|114126.9|114076.9|114110|114060|114129.1|114079.1|114110|114060|9
1736470100000|2025-01-10 00:48:20|114107.6|114057.6|114115.3|114065.3|114117.2|114067.2|114107.6|114057.6|7
1736470110000|2025-01-10 00:48:30|114115.4|114065.4|114115.3|114065.3|114115.4|114065.4|114115.3|114065.3|2
1736470120000|2025-01-10 00:48:40|114117.1|114067.1|114115.1|114065.1|114118.4|114068.4|114115.1|114065.1|10
1736470130000|2025-01-10 00:48:50|114119.1|114069.1|114115.7|114065.7|114119.1|114069.1|114109.8|114059.8|12
1736470140000|2025-01-10 00:49:00|114117.4|114067.4|114117.9|114067.9|114117.9|114067.9|114117.4|114067.4|3
1736470150000|2025-01-10 00:49:10|114113.8|114063.8|114117.7|114067.7|114118.1|114068.1|114113.8|114063.8|7
1736470160000|2025-01-10 00:49:20|114117.8|114067.8|114117.4|114067.4|114119.6|114069.6|114117.2|114067.2|5
1736470170000|2025-01-10 00:49:30|114113.5|114063.5|114116.6|114066.6|114117.9|114067.9|114106.4|114056.4|13
1736470180000|2025-01-10 00:49:40|114116.9|114066.9|114097.5|114072.5|114120.9|114072.5|114083.2|114033.2|17
1736470190000|2025-01-10 00:49:50|114097.3|114072.3|114117.1|114067.1|114121.7|114077.1|114092|113978.8|42
1736470200000|2025-01-10 00:50:00|114099.5|114049.5|114109|114059|114116.8|114066.8|114092.7|114042.7|42
1736470210000|2025-01-10 00:50:10|114105|114055|114106.8|114056.8|114111.6|114061.6|114101.5|114051.5|33
1736470220000|2025-01-10 00:50:20|114106.9|114056.9|114112.2|114062.2|114112.2|114062.2|114106.8|114056.8|24
1736470230000|2025-01-10 00:50:30|114112.1|114062.1|114108.6|114058.6|114112.2|114062.2|114108.4|114058.4|13
1736470240000|2025-01-10 00:50:40|114112.1|114062.1|114106.9|114056.9|114113.6|114063.6|114103.8|114053.8|36
1736470250000|2025-01-10 00:50:50|114104.2|114054.2|114106|114056|114113.1|114063.1|114099.4|114049.4|32
1736470260000|2025-01-10 00:51:00|114109.3|114059.3|114104.1|114054.1|114114|114064|114097.4|114047.4|55
1736470270000|2025-01-10 00:51:10|114101|114051|114099.8|114049.8|114104|114054|114096.9|114046.9|13
1736470280000|2025-01-10 00:51:20|114100.2|114050.2|114100.6|114050.6|114110.3|114060.3|114094.9|114044.9|25
1736470290000|2025-01-10 00:51:30|114098.4|114048.4|114097.2|114047.2|114100.5|114050.5|114094.7|114044.7|14
1736470300000|2025-01-10 00:51:40|114093.9|114043.9|114097.4|114047.4|114097.6|114047.6|114093.9|114043.9|8
1736470310000|2025-01-10 00:51:50|114097.3|114047.3|114090.6|114040.6|114097.3|114047.3|114072|114022|25
1736470320000|2025-01-10 00:52:00|114087.1|114037.1|114091.2|114041.2|114091.2|114041.2|114085.4|114035.4|14
1736470330000|2025-01-10 00:52:10|114093.2|114043.2|114091.4|114041.4|114093.5|114043.5|114091.4|114041.4|6
1736470340000|2025-01-10 00:52:20|114093.2|114043.2|114093.7|114043.7|114093.9|114043.9|114086.7|114036.7|25
1736470350000|2025-01-10 00:52:30|114089.6|114039.6|114093.2|114043.2|114094.1|114044.1|114089.4|114039.4|36
1736470360000|2025-01-10 00:52:40|114088.8|114038.8|114101.6|114051.6|114116.1|114066.1|114087.4|114037.4|23
1736470370000|2025-01-10 00:52:50|114098.8|114048.8|114098.6|114048.6|114103|114053|114098.4|114048.4|30
1736470380000|2025-01-10 00:53:00|114101.9|114051.9|114101.2|114051.2|114101.9|114051.9|114097.2|114047.2|7
1736470390000|2025-01-10 00:53:10|114097.5|114047.5|114099.5|114049.5|114102.7|114052.7|114090.2|114040.2|26
1736470400000|2025-01-10 00:53:20|114093.6|114043.6|114090.5|114040.5|114100.5|114050.5|114090.5|114040.5|17
1736470410000|2025-01-10 00:53:30|114090.9|114040.9|114092|114042|114097.8|114047.8|114089.3|114039.3|8
1736470420000|2025-01-10 00:53:40|114097.7|114047.7|114091.9|114041.9|114099.8|114049.8|114088.5|114038.5|16
1736470430000|2025-01-10 00:53:50|114091.7|114041.7|114093.8|114043.8|114097.8|114047.8|114089.9|114039.9|15
1736470440000|2025-01-10 00:54:00|114090.6|114040.6|114092.3|114042.3|114097.3|114047.3|114089.3|114039.3|22
1736470450000|2025-01-10 00:54:10|114091.3|114041.3|114090.6|114040.6|114091.3|114041.3|114088.2|114038.2|7
1736470460000|2025-01-10 00:54:20|114096.1|114046.1|114103.8|114053.8|114103.8|114053.8|114093.1|114043.1|11
1736470470000|2025-01-10 00:54:30|114095.3|114045.3|114087.7|114037.7|114095.5|114045.5|114086.7|114036.7|12
1736470480000|2025-01-10 00:54:40|114087.6|114037.6|114083.6|114033.6|114087.6|114037.6|114082.8|114032.8|5
1736470490000|2025-01-10 00:54:50|114084.2|114034.2|114080.8|114030.8|114092.2|114042.2|114079.8|114029.8|44
1736470500000|2025-01-10 00:55:00|114082.5|114032.5|114079.9|114029.9|114099.6|114049.6|114078.2|114028.2|32
1736470510000|2025-01-10 00:55:10|114081.7|114031.7|114084.8|114034.8|114099.8|114049.8|114079.2|114029.2|25
1736470520000|2025-01-10 00:55:20|114084.7|114034.7|114085.5|114035.5|114087.4|114037.4|114082.2|114032.2|11
1736470530000|2025-01-10 00:55:30|114080.7|114030.7|114079.5|114029.5|114085.1|114035.1|114079.4|114029.4|10
1736470540000|2025-01-10 00:55:40|114079.6|114029.6|114079.6|114029.6|114079.6|114029.6|114079.4|114029.4|3
1736470550000|2025-01-10 00:55:50|114080.1|114030.1|114079|114029|114080.1|114030.1|114077.9|114027.9|6
1736470560000|2025-01-10 00:56:00|114077.2|114027.2|114074.4|114024.4|114084.9|114034.9|114073.3|114023.3|15
1736470570000|2025-01-10 00:56:10|114069.3|114019.3|114068.4|114018.4|114077.3|114027.3|114064.9|114014.9|19
1736470580000|2025-01-10 00:56:20|114064.4|114014.4|114064.8|114014.8|114066.5|114016.5|114062|114012|13
1736470590000|2025-01-10 00:56:30|114066.3|114016.3|114083.4|114033.4|114085.5|114035.5|114065.3|114015.3|32
1736470600000|2025-01-10 00:56:40|114081.3|114031.3|114075.9|114025.9|114081.8|114031.8|114075.9|114025.9|9
1736470610000|2025-01-10 00:56:50|114077.4|114027.4|114076.3|114026.3|114092|114042|114075.6|114025.6|9
1736470620000|2025-01-10 00:57:00|114081.3|114031.3|114080.6|114030.6|114085.4|114035.4|114079.9|114029.9|10
1736470630000|2025-01-10 00:57:10|114085.4|114035.4|114082.1|114032.1|114094.9|114044.9|114080.6|114030.6|8
1736470640000|2025-01-10 00:57:20|114082.2|114032.2|114084|114034|114084|114034|114078.4|114028.4|10
1736470650000|2025-01-10 00:57:30|114078.7|114028.7|114081.7|114031.7|114085.8|114035.8|114078.7|114028.7|6
1736470660000|2025-01-10 00:57:40|114081.6|114031.6|114081|114031|114081.6|114031.6|114078.7|114028.7|4
1736470670000|2025-01-10 00:57:50|114079.4|114029.4|114079.4|114029.4|114079.4|114029.4|114079.4|114029.4|1
1736470680000|2025-01-10 00:58:00|114080.8|114030.8|114081.1|114031.1|114085.7|114035.7|114080.8|114030.8|8
1736470690000|2025-01-10 00:58:10|114081.2|114031.2|114080.9|114030.9|114081.2|114031.2|114080.9|114030.9|3
1736470700000|2025-01-10 00:58:20|114077.7|114027.7|114080.7|114030.7|114080.9|114030.9|114077.7|114027.7|6
1736470710000|2025-01-10 00:58:30|114080.8|114030.8|114080.9|114030.9|114081|114031|114080.8|114030.8|5
1736470720000|2025-01-10 00:58:40|114080.8|114030.8|114080.7|114030.7|114080.8|114030.8|114080.7|114030.7|2
1736470730000|2025-01-10 00:58:50|114066.3|114016.3|114066.5|114016.5|114066.5|114016.5|114066.3|114016.3|4
1736470740000|2025-01-10 00:59:00|114067.6|114017.6|114088.6|114038.6|114090|114040|114067.3|114017.3|10
1736470750000|2025-01-10 00:59:10|114083.8|114033.8|114079.3|114029.3|114086.8|114036.8|114079.3|114029.3|12
1736470760000|2025-01-10 00:59:20|114079.1|114029.1|114083.5|114033.5|114083.5|114033.5|114079.1|114029.1|5
1736470770000|2025-01-10 00:59:30|114087.5|114037.5|114081.6|114031.6|114087.5|114037.5|114070.2|114020.2|9
1736470780000|2025-01-10 00:59:40|114081.4|114031.4|114081.9|114031.9|114082.1|114032.1|114081.4|114031.4|4
1736470790000|2025-01-10 00:59:50|114079.3|114029.3|114078|114028|114079.3|114029.3|114074.1|114024.1|11
1736470800000|2025-01-10 01:00:00|114079.9|114029.9|114078.9|114028.9|114088.1|114038.1|114074.3|114024.3|23
1736470810000|2025-01-10 01:00:10|114079|114029|114074.1|114024.1|114079|114029|114071.8|114021.8|14
1736470820000|2025-01-10 01:00:20|114070.9|114020.9|114075.2|114025.2|114082.5|114032.5|114070.9|114020.9|39
1736470830000|2025-01-10 01:00:30|114076.8|114026.8|114079|114029|114080|114030|114075.8|114025.8|13
1736470840000|2025-01-10 01:00:40|114079.2|114029.2|114081|114031|114081|114031|114079.2|114029.2|6
1736470850000|2025-01-10 01:00:50|114081.2|114031.2|114081.2|114031.2|114081.2|114031.2|114081.1|114031.1|3
1736470860000|2025-01-10 01:01:00|114082.8|114032.8|114087.3|114037.3|114090.4|114040.4|114080.3|114030.3|18
1736470870000|2025-01-10 01:01:10|114087.1|114037.1|114090|114040|114091.4|114041.4|114087.1|114037.1|11
1736470880000|2025-01-10 01:01:20|114090.5|114040.5|114090.8|114040.8|114095.1|114045.1|114090.3|114040.3|12
1736470890000|2025-01-10 01:01:30|114089.4|114039.4|114086.8|114036.8|114089.4|114039.4|114080.8|114030.8|13
1736470900000|2025-01-10 01:01:40|114088.1|114038.1|114086.3|114036.3|114088.1|114038.1|114086.3|114036.3|6
1736470910000|2025-01-10 01:01:50|114088|114038|114083.8|114033.8|114091.4|114041.4|114083.8|114033.8|16
1736470920000|2025-01-10 01:02:00|114083.7|114033.7|114082.2|114032.2|114083.7|114033.7|114075.1|114025.1|17
1736470930000|2025-01-10 01:02:10|114075.8|114025.8|114078.8|114028.8|114084.8|114034.8|114074.9|114024.9|51
1736470940000|2025-01-10 01:02:20|114082.6|114032.6|114083.9|114033.9|114085.7|114035.7|114077.5|114027.5|21
1736470950000|2025-01-10 01:02:30|114082.6|114032.6|114082.4|114032.4|114084.7|114034.7|114082.2|114032.2|9
1736470960000|2025-01-10 01:02:40|114082.1|114032.1|114084.6|114034.6|114084.6|114034.6|114081.8|114031.8|4
1736470970000|2025-01-10 01:02:50|114084|114034|114084.2|114034.2|114086.2|114036.2|114079.6|114029.6|27
1736470980000|2025-01-10 01:03:00|114084.1|114034.1|114084.1|114034.1|114087.4|114037.4|114084.1|114034.1|3
1736470990000|2025-01-10 01:03:10|114082.9|114032.9|114082.4|114032.4|114084.7|114034.7|114081|114031|8
1736471000000|2025-01-10 01:03:20|114084.4|114034.4|114082.8|114032.8|114085|114035|114082|114032|13
1736471010000|2025-01-10 01:03:30|114082.7|114032.7|114080.4|114030.4|114082.8|114032.8|114071.2|114021.2|27
1736471020000|2025-01-10 01:03:40|114079.7|114029.7|114079.7|114029.7|114079.8|114029.8|114077.7|114027.7|7
1736471030000|2025-01-10 01:03:50|114079.2|114029.2|114073.2|114023.2|114079.2|114029.2|114072.3|114022.3|12
1736471040000|2025-01-10 01:04:00|114075.3|114025.3|114075.3|114025.3|114075.3|114025.3|114072.8|114022.8|5
1736471050000|2025-01-10 01:04:10|114075.2|114025.2|114075.6|114025.6|114075.6|114025.6|114075.2|114025.2|3
1736471060000|2025-01-10 01:04:20|114073.1|114023.1|114052.6|114002.6|114073.1|114023.1|114036.7|113986.7|27
1736471070000|2025-01-10 01:04:30|114051.2|114001.2|114052|114002|114052.9|114002.9|114048|113998|13
1736471080000|2025-01-10 01:04:40|114050.6|114000.6|114047.9|113997.9|114055.6|114005.6|114042.8|113992.8|29
1736471090000|2025-01-10 01:04:50|114050.7|114000.7|114055.3|114005.3|114056.8|114006.8|114045.4|113995.4|38
1736471100000|2025-01-10 01:05:00|114055.2|114005.2|114053|114003|114057.6|114007.6|114045.8|113995.8|34
1736471110000|2025-01-10 01:05:10|114051.5|114001.5|114045.1|113995.1|114051.5|114001.5|114043|113993|13
1736471120000|2025-01-10 01:05:20|114043.5|113993.5|114048.1|113998.1|114049.6|113999.6|114043.1|113993.1|12
1736471130000|2025-01-10 01:05:30|114048|113998|114047.9|113997.9|114048.1|113998.1|114047.9|113997.9|4
1736471140000|2025-01-10 01:05:40|114047.8|113997.8|114052.6|114002.6|114053.2|114003.2|114043.8|113993.8|17
1736471150000|2025-01-10 01:05:50|114052.1|114002.1|114056.7|114006.7|114058|114008|114051.6|114001.6|6
1736471160000|2025-01-10 01:06:00|114056.8|114006.8|114052.4|114002.4|114056.8|114006.8|114047.5|113997.5|16
1736471170000|2025-01-10 01:06:10|114049.4|113999.4|114049.8|113999.8|114049.9|113999.9|114049.4|113999.4|3
1736471180000|2025-01-10 01:06:20|114047.3|113997.3|114048.8|113998.8|114048.8|113998.8|114047.2|113997.2|3
1736471190000|2025-01-10 01:06:30|114048.7|113998.7|114048.5|113998.5|114052.4|114002.4|114046|113996|13
1736471200000|2025-01-10 01:06:40|114052.5|114002.5|114050.1|114000.1|114053.4|114003.4|114048|113998|17
1736471210000|2025-01-10 01:06:50|114049.7|113999.7|114049|113999|114050.9|114000.9|114047.7|113997.7|13
1736471220000|2025-01-10 01:07:00|114045.5|113995.5|114045.4|113995.4|114051|114001|114041.1|113991.1|33
1736471230000|2025-01-10 01:07:10|114046|113996|114047|113997|114049.8|113999.8|114044.8|113994.8|10
1736471240000|2025-01-10 01:07:20|114046.8|113996.8|114048.5|113998.5|114048.5|113998.5|114046.8|113996.8|4
1736471250000|2025-01-10 01:07:30|114048.4|113998.4|114049.9|113999.9|114049.9|113999.9|114047.5|113997.5|8
1736471260000|2025-01-10 01:07:40|114050.6|114000.6|114051.2|114001.2|114051.3|114001.3|114050.6|114000.6|5
1736471270000|2025-01-10 01:07:50|114051.1|114001.1|114054.3|114004.3|114055.9|114005.9|114048.6|113998.6|8
1736471280000|2025-01-10 01:08:00|114054.4|114004.4|114051.9|114001.9|114057|114007|114051.9|114001.9|11
1736471290000|2025-01-10 01:08:10|114049.9|113999.9|114039.5|113989.5|114049.9|113999.9|114036.7|113986.7|22
1736471300000|2025-01-10 01:08:20|114038.3|113988.3|114039.1|113989.1|114039.1|113989.1|114038.3|113988.3|6
1736471310000|2025-01-10 01:08:30|114039.3|113989.3|114039.4|113989.4|114040.5|113990.5|114038.2|113988.2|8
1736471320000|2025-01-10 01:08:40|114039.6|113989.6|114039.8|113989.8|114039.8|113989.8|114039.6|113989.6|2
1736471330000|2025-01-10 01:08:50|114040.7|113990.7|114032.5|113982.5|114040.7|113990.7|114028.2|113978.2|9
1736471340000|2025-01-10 01:09:00|114031|113981|114034.9|113984.9|114039|113989|114029.6|113979.6|31
1736471350000|2025-01-10 01:09:10|114031.7|113981.7|114033.8|113983.8|114035.2|113985.2|114027|113977|30
1736471360000|2025-01-10 01:09:20|114030.4|113980.4|114033.9|113983.9|114038.4|113988.4|114030.2|113980.2|11
1736471370000|2025-01-10 01:09:30|114034|113984|114034.7|113984.7|114036|113986|114031.6|113981.6|14
1736471380000|2025-01-10 01:09:40|114034|113984|114035.7|113985.7|114035.7|113985.7|114030.4|113980.4|16
1736471390000|2025-01-10 01:09:50|114034|113984|114035.1|113985.1|114037.1|113987.1|114031.5|113981.5|17
1736471400000|2025-01-10 01:10:00|114032.9|113982.9|114035.6|113985.6|114037.6|113987.6|114032.2|113982.2|13
1736471410000|2025-01-10 01:10:10|114035.5|113985.5|114034.4|113984.4|114037.1|113987.1|114034.4|113984.4|5
1736471420000|2025-01-10 01:10:20|114034.2|113984.2|114029.9|113979.9|114034.2|113984.2|114028.6|113978.6|9
1736471430000|2025-01-10 01:10:30|114029.2|113979.2|114031.4|113981.4|114031.4|113981.4|114027.2|113977.2|6
1736471440000|2025-01-10 01:10:40|114030.2|113980.2|114029.1|113979.1|114035.1|113985.1|114028.1|113978.1|14
1736471450000|2025-01-10 01:10:50|114028.6|113978.6|114028.5|113978.5|114028.7|113978.7|114028.5|113978.5|3
1736471460000|2025-01-10 01:11:00|114028.6|113978.6|114026.2|113976.2|114028.7|113978.7|114022.2|113972.2|20
1736471470000|2025-01-10 01:11:10|114026.6|113976.6|114026.2|113976.2|114027.1|113977.1|114022.4|113972.4|9
1736471480000|2025-01-10 01:11:20|114026.3|113976.3|114026.9|113976.9|114026.9|113976.9|114026.3|113976.3|4
1736471490000|2025-01-10 01:11:30|114023.8|113973.8|114020.8|113970.8|114025.6|113975.6|114018.3|113968.3|15
1736471500000|2025-01-10 01:11:40|114022|113972|114022.5|113972.5|114022.5|113972.5|114019.9|113969.9|7
1736471510000|2025-01-10 01:11:50|114022.6|113972.6|114023.6|113973.6|114024.4|113974.4|114022|113972|10
1736471520000|2025-01-10 01:12:00|114024.4|113974.4|114028.2|113978.2|114028.7|113978.7|114024.3|113974.3|7
1736471530000|2025-01-10 01:12:10|114028.4|113978.4|114033.1|113983.1|114033.1|113983.1|114027.9|113977.9|7
1736471540000|2025-01-10 01:12:20|114034.1|113984.1|114032.8|113982.8|114034.5|113984.5|114031|113981|6
1736471550000|2025-01-10 01:12:30|114031.8|113981.8|114047.7|113997.7|114050.8|114000.8|114031.8|113981.8|15
1736471560000|2025-01-10 01:12:40|114046.5|113996.5|114047.4|113997.4|114052.1|114002.1|114043.9|113993.9|15
1736471570000|2025-01-10 01:12:50|114047.1|113997.1|114047.5|113997.5|114050.8|114000.8|114046.7|113996.7|7
1736471580000|2025-01-10 01:13:00|114046.4|113996.4|114040.5|113990.5|114050.5|114000.5|114040.5|113990.5|16
1736471590000|2025-01-10 01:13:10|114041|113991|114043.1|113993.1|114043.1|113993.1|114041|113991|2
1736471600000|2025-01-10 01:13:20|114040.9|113990.9|114045.1|113995.1|114045.1|113995.1|114040.7|113990.7|10
1736471610000|2025-01-10 01:13:30|114046.1|113996.1|114040.1|113990.1|114047.6|113997.6|114040.1|113990.1|7
1736471620000|2025-01-10 01:13:40|114039.7|113989.7|114042.4|113992.4|114042.9|113992.9|114038.1|113988.1|9
1736471630000|2025-01-10 01:13:50|114042.3|113992.3|114033.7|113983.7|114042.3|113992.3|114032.8|113982.8|16
1736471640000|2025-01-10 01:14:00|114034|113984|114037.3|113987.3|114037.3|113987.3|114030|113980|36
1736471650000|2025-01-10 01:14:10|114034.5|113984.5|114032.4|113982.4|114035.5|113985.5|114028.6|113978.6|38
1736471660000|2025-01-10 01:14:20|114032.6|113982.6|114034.2|113984.2|114035.1|113985.1|114029.8|113979.8|15
1736471670000|2025-01-10 01:14:30|114035.6|113985.6|114032.6|113982.6|114037.3|113987.3|114030.2|113980.2|17
1736471680000|2025-01-10 01:14:40|114032.4|113982.4|114032.4|113982.4|114032.4|113982.4|114032.4|113982.4|1
1736471690000|2025-01-10 01:14:50|114029.9|113979.9|114029.8|113979.8|114029.9|113979.9|114029.7|113979.7|5
1736471700000|2025-01-10 01:15:00|114030|113980|114029.8|113979.8|114030|113980|114029.8|113979.8|2
1736471710000|2025-01-10 01:15:10|114030|113980|114028|113978|114031.9|113981.9|114026.4|113976.4|11
1736471720000|2025-01-10 01:15:20|114027.7|113977.7|114027.5|113977.5|114027.7|113977.7|114027.5|113977.5|2
1736471730000|2025-01-10 01:15:30|114030.8|113980.8|114029.4|113979.4|114032.3|113982.3|114026.5|113976.5|20
1736471740000|2025-01-10 01:15:40|114029.7|113979.7|114031|113981|114031|113981|114029.7|113979.7|4
1736471750000|2025-01-10 01:15:50|114032.1|113982.1|114042|113992|114042.1|113992.1|114029.8|113979.8|15
1736471760000|2025-01-10 01:16:00|114041.9|113991.9|114041.9|113991.9|114045.5|113995.5|114040.9|113990.9|13
1736471770000|2025-01-10 01:16:10|114044.4|113994.4|114043.7|113993.7|114045.8|113995.8|114040.5|113990.5|9
1736471780000|2025-01-10 01:16:20|114045.6|113995.6|114041.9|113991.9|114046.8|113996.8|114036.5|113986.5|18
1736471790000|2025-01-10 01:16:30|114044|113994|114042|113992|114045.1|113995.1|114039.1|113989.1|12
1736471800000|2025-01-10 01:16:40|114041|113991|114042.8|113992.8|114042.8|113992.8|114039.6|113989.6|7
1736471810000|2025-01-10 01:16:50|114042.6|113992.6|114044.5|113994.5|114044.5|113994.5|114042.6|113992.6|3
1736471820000|2025-01-10 01:17:00|114042.3|113992.3|114041.6|113991.6|114043.3|113993.3|114041.4|113991.4|6
1736471830000|2025-01-10 01:17:10|114041.4|113991.4|114042.3|113992.3|114042.4|113992.4|114041.4|113991.4|3
1736471840000|2025-01-10 01:17:20|114042.4|113992.4|114042.3|113992.3|114042.4|113992.4|114042.3|113992.3|2
1736471850000|2025-01-10 01:17:30|114042.4|113992.4|114041.7|113991.7|114042.4|113992.4|114041.7|113991.7|2
1736471860000|2025-01-10 01:17:40|114041.5|113991.5|114041.3|113991.3|114041.5|113991.5|114041.3|113991.3|2
1736471870000|2025-01-10 01:17:50|114041.1|113991.1|114038.4|113988.4|114041.2|113991.2|114038.4|113988.4|3
1736471880000|2025-01-10 01:18:00|114033.1|113983.1|114028.5|113978.5|114033.3|113983.3|114025.7|113975.7|16
1736471890000|2025-01-10 01:18:10|114025.9|113975.9|114027.6|113977.6|114027.6|113977.6|114019.6|113969.6|11
1736471900000|2025-01-10 01:18:20|114027.5|113977.5|114027.3|113977.3|114027.5|113977.5|114027.2|113977.2|5
1736471910000|2025-01-10 01:18:30|114027.1|113977.1|114024.6|113974.6|114027.2|113977.2|114024.2|113974.2|6
1736471920000|2025-01-10 01:18:40|114024.5|113974.5|114025.2|113975.2|114025.4|113975.4|114024.5|113974.5|4
1736471930000|2025-01-10 01:18:50|114025|113975|114018.8|113968.8|114025.6|113975.6|114017.8|113967.8|11
1736471940000|2025-01-10 01:19:00|114023.1|113973.1|114018.5|113968.5|114023.1|113973.1|114013.5|113963.5|13
1736471950000|2025-01-10 01:19:10|114022.4|113972.4|114019.3|113969.3|114022.4|113972.4|114019.3|113969.3|4
1736471960000|2025-01-10 01:19:20|114021.1|113971.1|114024.5|113974.5|114028.5|113978.5|114021.1|113971.1|6
1736471970000|2025-01-10 01:19:30|114024.3|113974.3|114029.9|113979.9|114029.9|113979.9|114024.3|113974.3|6
1736471980000|2025-01-10 01:19:40|114030.4|113980.4|114031|113981|114032.8|113982.8|114030.4|113980.4|8
1736471990000|2025-01-10 01:19:50|114024.1|113974.1|114018.5|113968.5|114024.5|113974.5|114018.5|113968.5|9
1736472000000|2025-01-10 01:20:00|114018.8|113968.8|114019.8|113969.8|114020.8|113970.8|114018.8|113968.8|8
1736472010000|2025-01-10 01:20:10|114021.2|113971.2|114018|113968|114021.2|113971.2|114017.1|113967.1|5
1736472020000|2025-01-10 01:20:20|114016|113966|114017|113967|114017.8|113967.8|114015.7|113965.7|7
1736472030000|2025-01-10 01:20:30|114015.1|113965.1|114015.6|113965.6|114015.6|113965.6|114015.1|113965.1|3
1736472040000|2025-01-10 01:20:40|114017.7|113967.7|114021.3|113971.3|114023.2|113973.2|114016|113966|11
1736472050000|2025-01-10 01:20:50|114021.2|113971.2|114021.2|113971.2|114022.7|113972.7|114018.4|113968.4|9
1736472060000|2025-01-10 01:21:00|114021|113971|114021.1|113971.1|114021.1|113971.1|114021|113971|2
1736472070000|2025-01-10 01:21:10|114020.4|113970.4|114015.2|113965.2|114020.6|113970.6|114015.2|113965.2|8
1736472080000|2025-01-10 01:21:20|114014.9|113964.9|113999.5|113949.5|114014.9|113964.9|113999.1|113949.1|19
1736472090000|2025-01-10 01:21:30|114000.5|113950.5|114001.3|113951.3|114013.5|113963.5|113998.3|113948.3|20
1736472100000|2025-01-10 01:21:40|114002|113952|114006|113956|114006|113956|114001.5|113951.5|5
1736472110000|2025-01-10 01:21:50|114006.1|113956.1|114002.9|113952.9|114008|113958|114002.9|113952.9|6
1736472120000|2025-01-10 01:22:00|114005.5|113955.5|114005.5|113955.5|114005.7|113955.7|114005.4|113955.4|5
1736472130000|2025-01-10 01:22:10|114005.6|113955.6|114005.9|113955.9|114005.9|113955.9|114005.6|113955.6|2
1736472140000|2025-01-10 01:22:20|114005.8|113955.8|114006.9|113956.9|114009.1|113959.1|114005.2|113955.2|8
1736472150000|2025-01-10 01:22:30|114007|113957|114006.8|113956.8|114007|113957|114006.7|113956.7|4
1736472160000|2025-01-10 01:22:40|114006.5|113956.5|114000.3|113950.3|114006.5|113956.5|113998.4|113948.4|7
1736472170000|2025-01-10 01:22:50|114000.5|113950.5|114000.2|113950.2|114000.8|113950.8|114000.2|113950.2|3
1736472180000|2025-01-10 01:23:00|114001.8|113951.8|114015.8|113965.8|114017.9|113967.9|114001.8|113951.8|12
1736472190000|2025-01-10 01:23:10|114011.9|113961.9|114018|113968|114018|113968|114011.9|113961.9|10
1736472200000|2025-01-10 01:23:20|114018.2|113968.2|114018.9|113968.9|114018.9|113968.9|114017.2|113967.2|5
1736472210000|2025-01-10 01:23:30|114018.5|113968.5|114018.4|113968.4|114018.5|113968.5|114016.9|113966.9|4
1736472220000|2025-01-10 01:23:40|114018.5|113968.5|114014.7|113964.7|114018.9|113968.9|114014.7|113964.7|4
1736472230000|2025-01-10 01:23:50|114014.3|113964.3|114007.5|113957.5|114015.2|113965.2|114007.1|113957.1|7
1736472240000|2025-01-10 01:24:00|114006.8|113956.8|113999.5|113949.5|114011.1|113961.1|113989.1|113939.1|18
1736472250000|2025-01-10 01:24:10|114001.3|113951.3|113994.5|113944.5|114001.6|113951.6|113994.5|113944.5|9
1736472260000|2025-01-10 01:24:20|113994.2|113944.2|113989.5|113939.5|113996.9|113946.9|113988.2|113938.2|9
1736472270000|2025-01-10 01:24:30|113989.6|113939.6|113989.5|113939.5|113989.6|113939.6|113989.5|113939.5|2
1736472280000|2025-01-10 01:24:40|113989.8|113939.8|113990.7|113940.7|113992.9|113942.9|113989.8|113939.8|6
1736472290000|2025-01-10 01:24:50|113990.4|113940.4|113990|113940|113990.4|113940.4|113987.5|113937.5|10
1736472300000|2025-01-10 01:25:00|113989.8|113939.8|113990.1|113940.1|113993|113943|113982.9|113932.9|9
1736472310000|2025-01-10 01:25:10|113989.9|113939.9|113990.5|113940.5|113992.4|113942.4|113989.8|113939.8|7
1736472320000|2025-01-10 01:25:20|113988.5|113938.5|113985|113935|113992.4|113942.4|113984.7|113934.7|8
1736472330000|2025-01-10 01:25:30|113985.1|113935.1|113987.1|113937.1|113989.7|113939.7|113985.1|113935.1|5
1736472340000|2025-01-10 01:25:40|113986.5|113936.5|113986.1|113936.1|113986.5|113936.5|113986.1|113936.1|2
1736472350000|2025-01-10 01:25:50|113985.9|113935.9|113983.4|113933.4|113985.9|113935.9|113978.8|113928.8|9
1736472360000|2025-01-10 01:26:00|113983.7|113933.7|113983.8|113933.8|113983.8|113933.8|113983.5|113933.5|4
1736472370000|2025-01-10 01:26:10|113986.1|113936.1|113987.9|113937.9|113992|113942|113986.1|113936.1|10
1736472380000|2025-01-10 01:26:20|113988.9|113938.9|113990.9|113940.9|113993.7|113943.7|113988.1|113938.1|7
1736472390000|2025-01-10 01:26:30|113991.5|113941.5|113992.5|113942.5|113992.5|113942.5|113991.5|113941.5|2
1736472400000|2025-01-10 01:26:40|113990.5|113940.5|113987.2|113937.2|113991.5|113941.5|113986.2|113936.2|8
1736472410000|2025-01-10 01:26:50|113987|113937|113971.1|113921.1|113987|113937|113971.1|113921.1|18
1736472420000|2025-01-10 01:27:00|113971.9|113921.9|113974.7|113924.7|113976.6|113926.6|113971.1|113921.1|12
1736472430000|2025-01-10 01:27:10|113976.7|113926.7|113982.5|113932.5|113987.7|113937.7|113976.7|113926.7|8
1736472440000|2025-01-10 01:27:20|113982.6|113932.6|113986.3|113936.3|113988.9|113938.9|113981.6|113931.6|11
1736472450000|2025-01-10 01:27:30|113986.1|113936.1|113986.1|113936.1|113986.1|113936.1|113986.1|113936.1|1
1736472460000|2025-01-10 01:27:40|113986.3|113936.3|113986.3|113936.3|113986.3|113936.3|113985.1|113935.1|4
1736472470000|2025-01-10 01:27:50|113984.4|113934.4|113982.8|113932.8|113984.4|113934.4|113982.8|113932.8|6
1736472480000|2025-01-10 01:28:00|113983.1|113933.1|113985.5|113935.5|113986.2|113936.2|113983.1|113933.1|5
1736472490000|2025-01-10 01:28:10|113985.6|113935.6|113984.2|113934.2|113987.6|113937.6|113982.9|113932.9|8
1736472500000|2025-01-10 01:28:20|113984.3|113934.3|113983.8|113933.8|113985.3|113935.3|113983.8|113933.8|5
1736472510000|2025-01-10 01:28:30|113984|113934|113990|113940|113990|113940|113984|113934|7
1736472520000|2025-01-10 01:28:40|113989.8|113939.8|113990|113940|113990|113940|113989.8|113939.8|2
1736472530000|2025-01-10 01:28:50|113989.1|113939.1|113989.8|113939.8|113991.7|113941.7|113985.5|113935.5|7
1736472540000|2025-01-10 01:29:00|113990.1|113940.1|113990|113940|113990.4|113940.4|113990|113940|3
1736472560000|2025-01-10 01:29:20|113989.6|113939.6|113986.9|113936.9|113989.6|113939.6|113983.8|113933.8|5
1736472570000|2025-01-10 01:29:30|113987.1|113937.1|113991.9|113941.9|113991.9|113941.9|113986.9|113936.9|4
1736472580000|2025-01-10 01:29:40|113994.4|113944.4|113993.9|113943.9|113994.4|113944.4|113992.5|113942.5|6
1736472590000|2025-01-10 01:29:50|113992.9|113942.9|113994.6|113944.6|113994.7|113944.7|113992.9|113942.9|7
1736472600000|2025-01-10 01:30:00|113996.6|113946.6|114004|113954|114008.1|113958.1|113996.6|113946.6|17
1736472610000|2025-01-10 01:30:10|114003.8|113953.8|114001.3|113951.3|114003.8|113953.8|114001.3|113951.3|4
1736472620000|2025-01-10 01:30:20|114000.6|113950.6|113994.8|113944.8|114001.5|113951.5|113994.8|113944.8|7
1736472630000|2025-01-10 01:30:30|113994.7|113944.7|114004|113954|114006.5|113956.5|113994.6|113944.6|13
1736472640000|2025-01-10 01:30:40|114004.2|113954.2|114011|113961|114014|113964|114004|113954|9
1736472650000|2025-01-10 01:30:50|114011.1|113961.1|114012.1|113962.1|114012.2|113962.2|114011|113961|6
1736472660000|2025-01-10 01:31:00|114012.2|113962.2|114015.5|113965.5|114019.4|113969.4|114011.2|113961.2|15
1736472670000|2025-01-10 01:31:10|114013.1|113963.1|114017|113967|114018.4|113968.4|114011|113961|15
1736472680000|2025-01-10 01:31:20|114015.3|113965.3|114018.6|113968.6|114024.3|113974.3|114015.3|113965.3|14
1736472690000|2025-01-10 01:31:30|114018.2|113968.2|114019.4|113969.4|114025.2|113975.2|114018.2|113968.2|12
1736472700000|2025-01-10 01:31:40|114019.2|113969.2|114017.6|113967.6|114020|113970|114015.1|113965.1|10
1736472710000|2025-01-10 01:31:50|114019.9|113969.9|114021.9|113971.9|114024.8|113974.8|114017.8|113967.8|6
1736472720000|2025-01-10 01:32:00|114020.9|113970.9|114012.9|113962.9|114020.9|113970.9|114012.4|113962.4|9
1736472730000|2025-01-10 01:32:10|114013.3|113963.3|114011.5|113961.5|114020.7|113970.7|114008.9|113958.9|15
1736472740000|2025-01-10 01:32:20|114012|113962|114015.5|113965.5|114018.3|113968.3|114011.4|113961.4|12
1736472750000|2025-01-10 01:32:30|114014.9|113964.9|114014.3|113964.3|114014.9|113964.9|114014.3|113964.3|2
1736472760000|2025-01-10 01:32:40|114014.9|113964.9|114014.5|113964.5|114014.9|113964.9|114014.3|113964.3|3
1736472770000|2025-01-10 01:32:50|114014.1|113964.1|114014.1|113964.1|114014.1|113964.1|114014.1|113964.1|1
1736472780000|2025-01-10 01:33:00|114013.9|113963.9|114008.9|113958.9|114013.9|113963.9|114008.9|113958.9|8
1736472790000|2025-01-10 01:33:10|114007.3|113957.3|113995.4|113945.4|114007.3|113957.3|113992.5|113942.5|10
1736472800000|2025-01-10 01:33:20|113995.6|113945.6|114004|113954|114005.2|113955.2|113995.6|113945.6|11
1736472810000|2025-01-10 01:33:30|114004.1|113954.1|114003.8|113953.8|114004.1|113954.1|114003.8|113953.8|2
1736472820000|2025-01-10 01:33:40|114003.9|113953.9|114002.2|113952.2|114011.5|113961.5|114002.2|113952.2|12
1736472830000|2025-01-10 01:33:50|114001.4|113951.4|114009.2|113959.2|114011|113961|114000.5|113950.5|16
1736472840000|2025-01-10 01:34:00|114008.7|113958.7|114008.5|113958.5|114008.7|113958.7|114008.5|113958.5|4
1736472850000|2025-01-10 01:34:10|114009|113959|114013|113963|114013.7|113963.7|114009|113959|8
1736472860000|2025-01-10 01:34:20|114013.1|113963.1|114014.4|113964.4|114019.1|113969.1|114013.1|113963.1|8
1736472870000|2025-01-10 01:34:30|114016.6|113966.6|114014.1|113964.1|114017.2|113967.2|114014.1|113964.1|5
1736472880000|2025-01-10 01:34:40|114016|113966|114019.4|113969.4|114026|113976|114015.8|113965.8|28
1736472890000|2025-01-10 01:34:50|114020|113970|114027.1|113977.1|114030.1|113980.1|114020|113970|10
1736472900000|2025-01-10 01:35:00|114027.3|113977.3|114039.2|113989.2|114041.7|113991.7|114027.1|113977.1|22
1736472910000|2025-01-10 01:35:10|114039.7|113989.7|114039.9|113989.9|114042.8|113992.8|114039.7|113989.7|7
1736472920000|2025-01-10 01:35:20|114043.1|113993.1|114040.8|113990.8|114043.1|113993.1|114039|113989|8
1736472930000|2025-01-10 01:35:30|114039|113989|114034.9|113984.9|114039|113989|114034.9|113984.9|6
1736472940000|2025-01-10 01:35:40|114033.7|113983.7|114043.3|113993.3|114043.3|113993.3|114033.7|113983.7|11
1736472950000|2025-01-10 01:35:50|114043.9|113993.9|114041.9|113991.9|114044.1|113994.1|114041.8|113991.8|9
1736472960000|2025-01-10 01:36:00|114041.4|113991.4|114046.2|113996.2|114047.9|113997.9|114041.1|113991.1|15
1736472970000|2025-01-10 01:36:10|114045.1|113995.1|114038.5|113988.5|114047.6|113997.6|114035.2|113985.2|14
1736472980000|2025-01-10 01:36:20|114038.2|113988.2|114038.4|113988.4|114038.4|113988.4|114033.2|113983.2|9
1736472990000|2025-01-10 01:36:30|114040.6|113990.6|114035.9|113985.9|114042|113992|114035.9|113985.9|11
1736473000000|2025-01-10 01:36:40|114038|113988|114032|113982|114038|113988|114031|113981|10
1736473010000|2025-01-10 01:36:50|114032.1|113982.1|114030.8|113980.8|114032.1|113982.1|114030.3|113980.3|7
1736473020000|2025-01-10 01:37:00|114027.8|113977.8|114032.7|113982.7|114035.5|113985.5|114026.3|113976.3|14
1736473030000|2025-01-10 01:37:10|114033.1|113983.1|114040.3|113990.3|114043.3|113993.3|114032.7|113982.7|23
1736473040000|2025-01-10 01:37:20|114039.9|113989.9|114036.6|113986.6|114040.6|113990.6|114036.6|113986.6|8
1736473050000|2025-01-10 01:37:30|114038.3|113988.3|114032.8|113982.8|114038.3|113988.3|114030.9|113980.9|13
1736473060000|2025-01-10 01:37:40|114029.6|113979.6|114031.5|113981.5|114033.1|113983.1|114029.6|113979.6|5
1736473070000|2025-01-10 01:37:50|114029.4|113979.4|114020.2|113970.2|114029.4|113979.4|114020.2|113970.2|15
1736473080000|2025-01-10 01:38:00|114023.4|113973.4|114006.8|113956.8|114030.4|113980.4|114002.2|113952.2|20
1736473090000|2025-01-10 01:38:10|114008.6|113958.6|114014.7|113964.7|114017|113967|114008.6|113958.6|7
1736473100000|2025-01-10 01:38:20|114014.4|113964.4|113998.2|113948.2|114014.5|113964.5|113997.7|113947.7|15
1736473110000|2025-01-10 01:38:30|114004.3|113954.3|114000.1|113950.1|114004.3|113954.3|113999.6|113949.6|9
1736473120000|2025-01-10 01:38:40|114000.2|113950.2|113995.8|113945.8|114003.5|113953.5|113988.6|113938.6|12
1736473130000|2025-01-10 01:38:50|113996.9|113946.9|113996.9|113946.9|113997.2|113947.2|113996.9|113946.9|4
1736473140000|2025-01-10 01:39:00|113997.1|113947.1|113988.7|113938.7|113997.1|113947.1|113984.2|113934.2|7
1736473150000|2025-01-10 01:39:10|113989.9|113939.9|113990.4|113940.4|113990.4|113940.4|113983.7|113933.7|12
1736473160000|2025-01-10 01:39:20|113988|113938|113985.1|113935.1|113988|113938|113985.1|113935.1|5
1736473170000|2025-01-10 01:39:30|113985.3|113935.3|113989.5|113939.5|113989.6|113939.6|113985.3|113935.3|8
1736473180000|2025-01-10 01:39:40|113989.4|113939.4|113987.6|113937.6|113989.5|113939.5|113987.6|113937.6|4
1736473190000|2025-01-10 01:39:50|113987.7|113937.7|113987.6|113937.6|113987.7|113937.7|113987.2|113937.2|3
1736473200000|2025-01-10 01:40:00|113987.5|113937.5|113965.4|113915.4|113987.5|113937.5|113945|113895|55
1736473210000|2025-01-10 01:40:10|113966.9|113916.9|113970.8|113920.8|113970.8|113920.8|113959.3|113909.3|45
1736473220000|2025-01-10 01:40:20|113970|113920|113963.9|113913.9|113975.6|113925.6|113960|113910|66
1736473230000|2025-01-10 01:40:30|113961.9|113911.9|113963.3|113913.3|113974.8|113924.8|113956.9|113906.9|68
1736473240000|2025-01-10 01:40:40|113962.6|113912.6|113956.3|113906.3|113972|113922|113953.1|113903.1|57
1736473250000|2025-01-10 01:40:50|113954|113904|113973.3|113923.3|113977.4|113927.4|113953.3|113903.3|48
1736473260000|2025-01-10 01:41:00|113974.8|113924.8|113985.1|113935.1|113986.9|113936.9|113970.9|113920.9|53
1736473270000|2025-01-10 01:41:10|113986.7|113936.7|113985.1|113935.1|113989.7|113939.7|113979.6|113929.6|41
1736473280000|2025-01-10 01:41:20|113986|113936|113984.9|113934.9|113986|113936|113983|113933|8
1736473290000|2025-01-10 01:41:30|113984.4|113934.4|113985.4|113935.4|113985.4|113935.4|113983.8|113933.8|5
1736473300000|2025-01-10 01:41:40|113985.9|113935.9|113993.2|113943.2|113994|113944|113985.9|113935.9|18
1736473310000|2025-01-10 01:41:50|113993.8|113943.8|113994.1|113944.1|114002.4|113952.4|113992.8|113942.8|15
1736473320000|2025-01-10 01:42:00|113992.4|113942.4|114003.1|113953.1|114005.4|113955.4|113989.2|113939.2|23
1736473330000|2025-01-10 01:42:10|114001.8|113951.8|113999.2|113949.2|114003.4|113953.4|113996|113946|13
1736473340000|2025-01-10 01:42:20|113999.8|113949.8|113999.3|113949.3|114004.5|113954.5|113993.4|113943.4|7
1736473350000|2025-01-10 01:42:30|113999.1|113949.1|113999.3|113949.3|114001.1|113951.1|113995.4|113945.4|13
1736473360000|2025-01-10 01:42:40|113998.3|113948.3|113998.9|113948.9|114002.2|113952.2|113998.3|113948.3|11
1736473370000|2025-01-10 01:42:50|113999.1|113949.1|113989.4|113939.4|113999.9|113949.9|113988.2|113938.2|8
1736473380000|2025-01-10 01:43:00|113989.5|113939.5|113988|113938|113989.5|113939.5|113986.9|113936.9|7
1736473390000|2025-01-10 01:43:10|113990.9|113940.9|113989.4|113939.4|113992.9|113942.9|113986.5|113936.5|15
1736473400000|2025-01-10 01:43:20|113991.2|113941.2|113991.5|113941.5|113993.5|113943.5|113989.9|113939.9|12
1736473410000|2025-01-10 01:43:30|113994.4|113944.4|113996.5|113946.5|113998.4|113948.4|113992.8|113942.8|14
1736473420000|2025-01-10 01:43:40|113996.7|113946.7|113989.4|113939.4|113997.9|113947.9|113987.7|113937.7|13
1736473430000|2025-01-10 01:43:50|113984.1|113934.1|113981|113931|113988.1|113938.1|113980.9|113930.9|15
1736473440000|2025-01-10 01:44:00|113987.2|113937.2|113983.6|113933.6|113987.2|113937.2|113980.8|113930.8|12
1736473450000|2025-01-10 01:44:10|113980.8|113930.8|113980.6|113930.6|113985.5|113935.5|113980.6|113930.6|6
1736473460000|2025-01-10 01:44:20|113977.5|113927.5|113977.3|113927.3|113977.5|113927.5|113977.3|113927.3|3
1736473470000|2025-01-10 01:44:30|113979.6|113929.6|113982.8|113932.8|113982.8|113932.8|113979.6|113929.6|5
1736473480000|2025-01-10 01:44:40|113981.1|113931.1|113983.4|113933.4|113983.4|113933.4|113981.1|113931.1|3
1736473490000|2025-01-10 01:44:50|113984.5|113934.5|113988.7|113938.7|113988.7|113938.7|113984.5|113934.5|3
1736473500000|2025-01-10 01:45:00|113988.6|113938.6|113987.1|113937.1|113993.4|113943.4|113983.5|113933.5|21
1736473510000|2025-01-10 01:45:10|113989.3|113939.3|113987.7|113937.7|113993.1|113943.1|113987.2|113937.2|19
1736473520000|2025-01-10 01:45:20|113987|113937|113989.9|113939.9|113992.7|113942.7|113984.2|113934.2|20
1736473530000|2025-01-10 01:45:30|113992.5|113942.5|113979.4|113929.4|113992.5|113942.5|113979.4|113929.4|16
1736473540000|2025-01-10 01:45:40|113979.2|113929.2|113976.1|113926.1|113984.2|113934.2|113974.4|113924.4|10
1736473550000|2025-01-10 01:45:50|113974.6|113924.6|113979.7|113929.7|113980.3|113930.3|113971.1|113921.1|19
1736473560000|2025-01-10 01:46:00|113982.4|113932.4|113980.2|113930.2|113982.4|113932.4|113979.6|113929.6|8
1736473570000|2025-01-10 01:46:10|113982.1|113932.1|113982.5|113932.5|113982.5|113932.5|113982.1|113932.1|4
1736473580000|2025-01-10 01:46:20|113979.9|113929.9|113984.5|113934.5|113984.5|113934.5|113970.7|113920.7|22
1736473590000|2025-01-10 01:46:30|113982.5|113932.5|113970.3|113920.3|113983.4|113933.4|113970.3|113920.3|10
1736473600000|2025-01-10 01:46:40|113969.1|113919.1|113972.7|113922.7|113975.5|113925.5|113968.5|113918.5|10
1736473610000|2025-01-10 01:46:50|113974.5|113924.5|113974.7|113924.7|113976.6|113926.6|113974.5|113924.5|11
1736473620000|2025-01-10 01:47:00|113974.8|113924.8|113981.2|113931.2|113987.5|113937.5|113974.8|113924.8|21
1736473630000|2025-01-10 01:47:10|113979|113929|113981.2|113931.2|113981.2|113931.2|113979|113929|4
1736473640000|2025-01-10 01:47:20|113982|113932|113985.7|113935.7|113988.8|113938.8|113982|113932|13
1736473650000|2025-01-10 01:47:30|113987.9|113937.9|113987.9|113937.9|113994.7|113944.7|113987.6|113937.6|16
1736473660000|2025-01-10 01:47:40|113987.8|113937.8|113984.3|113934.3|113990.7|113940.7|113980.8|113930.8|21
1736473670000|2025-01-10 01:47:50|113987.4|113937.4|113986.2|113936.2|113989.8|113939.8|113984.8|113934.8|13
1736473680000|2025-01-10 01:48:00|113988.8|113938.8|113980|113930|113990.1|113940.1|113977.5|113927.5|31
1736473690000|2025-01-10 01:48:10|113979.9|113929.9|113979.8|113929.8|113982.1|113932.1|113977.9|113927.9|5
1736473700000|2025-01-10 01:48:20|113979.6|113929.6|113980.8|113930.8|113983.5|113933.5|113976.4|113926.4|9
1736473710000|2025-01-10 01:48:30|113978.8|113928.8|113982|113932|113985.9|113935.9|113978.8|113928.8|15
1736473720000|2025-01-10 01:48:40|113981.8|113931.8|113980.2|113930.2|113984.9|113934.9|113978.8|113928.8|12
1736473730000|2025-01-10 01:48:50|113980|113930|113982.4|113932.4|113987.4|113937.4|113980|113930|20
1736473740000|2025-01-10 01:49:00|113985.7|113935.7|113987.9|113937.9|113992.4|113942.4|113981.9|113931.9|33
1736473750000|2025-01-10 01:49:10|113987.7|113937.7|113987.5|113937.5|113990.3|113940.3|113985.4|113935.4|7
1736473760000|2025-01-10 01:49:20|113986.8|113936.8|113987.1|113937.1|113987.1|113937.1|113986.6|113936.6|4
1736473770000|2025-01-10 01:49:30|113986.8|113936.8|113986.7|113936.7|113986.8|113936.8|113986.7|113936.7|2
1736473780000|2025-01-10 01:49:40|113986.3|113936.3|113983.2|113933.2|113986.3|113936.3|113983.2|113933.2|4
1736473790000|2025-01-10 01:49:50|113985.6|113935.6|113983.5|113933.5|113985.6|113935.6|113982|113932|8
1736473800000|2025-01-10 01:50:00|113984.2|113934.2|113979.8|113929.8|113986.6|113936.6|113978.6|113928.6|10
1736473810000|2025-01-10 01:50:10|113980.8|113930.8|113990.3|113940.3|113992.2|113942.2|113980.8|113930.8|15
1736473820000|2025-01-10 01:50:20|113990.1|113940.1|113985.9|113935.9|113990.1|113940.1|113985.8|113935.8|8
1736473830000|2025-01-10 01:50:30|113986.2|113936.2|113985.9|113935.9|113986.2|113936.2|113985.9|113935.9|2
1736473850000|2025-01-10 01:50:50|113986|113936|113984.1|113934.1|113986.9|113936.9|113980.4|113930.4|12
1736473860000|2025-01-10 01:51:00|113984.2|113934.2|113981.6|113931.6|113984.2|113934.2|113978.7|113928.7|5
1736473870000|2025-01-10 01:51:10|113981.7|113931.7|113981.9|113931.9|113981.9|113931.9|113981.6|113931.6|4
1736473880000|2025-01-10 01:51:20|113981.6|113931.6|113981.4|113931.4|113981.6|113931.6|113981.4|113931.4|3
1736473890000|2025-01-10 01:51:30|113981.6|113931.6|113974.6|113924.6|113982.4|113932.4|113968.6|113918.6|12
1736473900000|2025-01-10 01:51:40|113974.3|113924.3|113972.5|113922.5|113980.3|113930.3|113971.9|113921.9|16
1736473910000|2025-01-10 01:51:50|113972.4|113922.4|113972|113922|113972.5|113922.5|113972|113922|3
1736473920000|2025-01-10 01:52:00|113974.2|113924.2|113978.5|113928.5|113978.5|113928.5|113972|113922|8
1736473930000|2025-01-10 01:52:10|113980|113930|113970.6|113920.6|113980|113930|113968.3|113918.3|13
1736473950000|2025-01-10 01:52:30|113971.8|113921.8|113969.7|113919.7|113971.8|113921.8|113966.9|113916.9|9
1736473960000|2025-01-10 01:52:40|113966.4|113916.4|113969.7|113919.7|113969.9|113919.9|113966.4|113916.4|11
1736473970000|2025-01-10 01:52:50|113971.2|113921.2|113971.5|113921.5|113973.7|113923.7|113968.7|113918.7|10
1736473980000|2025-01-10 01:53:00|113972.1|113922.1|113970.9|113920.9|113973.4|113923.4|113969.3|113919.3|10
1736473990000|2025-01-10 01:53:10|113970.6|113920.6|113956.5|113906.5|113970.8|113920.8|113955|113905|19
1736474000000|2025-01-10 01:53:20|113957.5|113907.5|113960.4|113910.4|113960.4|113910.4|113954|113904|9
1736474010000|2025-01-10 01:53:30|113960.7|113910.7|113959.3|113909.3|113960.8|113910.8|113959.3|113909.3|6
1736474020000|2025-01-10 01:53:40|113956.6|113906.6|113960.7|113910.7|113960.7|113910.7|113956.6|113906.6|5
1736474030000|2025-01-10 01:53:50|113961.2|113911.2|113961.5|113911.5|113962.8|113912.8|113960.9|113910.9|6
1736474040000|2025-01-10 01:54:00|113960.5|113910.5|113954.6|113904.6|113960.5|113910.5|113954.6|113904.6|7
1736474050000|2025-01-10 01:54:10|113954.7|113904.7|113946.8|113896.8|113954.7|113904.7|113946.8|113896.8|4
1736474060000|2025-01-10 01:54:20|113950.1|113900.1|113952|113902|113953.5|113903.5|113950.1|113900.1|6
1736474070000|2025-01-10 01:54:30|113952.5|113902.5|113954.2|113904.2|113955|113905|113949.4|113899.4|12
1736474080000|2025-01-10 01:54:40|113954.7|113904.7|113954.7|113904.7|113954.7|113904.7|113954.7|113904.7|1
1736474090000|2025-01-10 01:54:50|113954.6|113904.6|113956.3|113906.3|113959.3|113909.3|113954.6|113904.6|7
1736474100000|2025-01-10 01:55:00|113955.9|113905.9|113957.3|113907.3|113957.6|113907.6|113955.3|113905.3|8
1736474110000|2025-01-10 01:55:10|113957|113907|113958.9|113908.9|113958.9|113908.9|113957|113907|3
1736474120000|2025-01-10 01:55:20|113960.5|113910.5|113962|113912|113962|113912|113954.1|113904.1|9
1736474130000|2025-01-10 01:55:30|113960|113910|113953.8|113903.8|113960|113910|113953.8|113903.8|12
1736474140000|2025-01-10 01:55:40|113952.5|113902.5|113955.9|113905.9|113956.7|113906.7|113950.8|113900.8|16
1736474150000|2025-01-10 01:55:50|113956.1|113906.1|113958.3|113908.3|113964.1|113914.1|113947.9|113897.9|18
1736474160000|2025-01-10 01:56:00|113958.2|113908.2|113963.2|113913.2|113963.3|113913.3|113955.8|113905.8|13
1736474170000|2025-01-10 01:56:10|113960.9|113910.9|113963.3|113913.3|113965.3|113915.3|113959.2|113909.2|14
1736474180000|2025-01-10 01:56:20|113962.8|113912.8|113968|113918|113970|113920|113962.8|113912.8|8
1736474190000|2025-01-10 01:56:30|113967.9|113917.9|113967.3|113917.3|113967.9|113917.9|113960.2|113910.2|9
1736474200000|2025-01-10 01:56:40|113967.4|113917.4|113962.6|113912.6|113967.4|113917.4|113962.6|113912.6|8
1736474210000|2025-01-10 01:56:50|113962.5|113912.5|113968.8|113918.8|113969|113919|113962.2|113912.2|16
1736474220000|2025-01-10 01:57:00|113970.6|113920.6|113973|113923|113973.1|113923.1|113970.6|113920.6|7
1736474230000|2025-01-10 01:57:10|113972.8|113922.8|113973.1|113923.1|113973.1|113923.1|113972.8|113922.8|2
1736474240000|2025-01-10 01:57:20|113972.9|113922.9|113978.6|113928.6|113978.6|113928.6|113972.9|113922.9|8
1736474250000|2025-01-10 01:57:30|113980.3|113930.3|113982.7|113932.7|113983.2|113933.2|113980.3|113930.3|6
1736474260000|2025-01-10 01:57:40|113982.6|113932.6|113982|113932|113982.9|113932.9|113982|113932|4
1736474270000|2025-01-10 01:57:50|113982.3|113932.3|113977.6|113927.6|113982.3|113932.3|113977.6|113927.6|5
1736474280000|2025-01-10 01:58:00|113977.8|113927.8|113990.8|113940.8|113990.9|113940.9|113976.4|113926.4|15
1736474290000|2025-01-10 01:58:10|113991.3|113941.3|113985.5|113935.5|113991.3|113941.3|113979.8|113929.8|16
1736474300000|2025-01-10 01:58:20|113987|113937|113986.8|113936.8|113987|113937|113986.8|113936.8|3
1736474310000|2025-01-10 01:58:30|113986.9|113936.9|113984.2|113934.2|113987.8|113937.8|113984|113934|6
1736474320000|2025-01-10 01:58:40|113983.9|113933.9|113982.8|113932.8|113983.9|113933.9|113982.8|113932.8|5
1736474330000|2025-01-10 01:58:50|113983.1|113933.1|113983.3|113933.3|113983.3|113933.3|113983.1|113933.1|2
1736474340000|2025-01-10 01:59:00|113983.5|113933.5|113981.8|113931.8|113983.7|113933.7|113981.6|113931.6|5
1736474350000|2025-01-10 01:59:10|113981.9|113931.9|113985.7|113935.7|113985.7|113935.7|113981.8|113931.8|3
1736474360000|2025-01-10 01:59:20|113985.3|113935.3|113985.8|113935.8|113986.1|113936.1|113983.4|113933.4|8
1736474370000|2025-01-10 01:59:30|113985.7|113935.7|113983.3|113933.3|113985.7|113935.7|113983.3|113933.3|4
1736474380000|2025-01-10 01:59:40|113982.4|113932.4|113973.9|113923.9|113982.4|113932.4|113970.7|113920.7|10
1736474390000|2025-01-10 01:59:50|113973.5|113923.5|113974|113924|113974|113924|113973.5|113923.5|2
1736474400000|2025-01-10 02:00:00|113970.7|113920.7|113973.1|113923.1|113974.7|113924.7|113968.1|113918.1|15
1736474410000|2025-01-10 02:00:10|113978.7|113928.7|113973.5|113923.5|113978.7|113928.7|113969.9|113919.9|16
1736474420000|2025-01-10 02:00:20|113969.4|113919.4|113964.7|113914.7|113969.4|113919.4|113959.4|113909.4|15
1736474430000|2025-01-10 02:00:30|113963.3|113913.3|113962.3|113912.3|113963.3|113913.3|113957.9|113907.9|13
1736474440000|2025-01-10 02:00:40|113963|113913|113960.3|113910.3|113963|113913|113960.3|113910.3|4
1736474450000|2025-01-10 02:00:50|113958.7|113908.7|113954.4|113904.4|113958.7|113908.7|113950|113900|13
1736474460000|2025-01-10 02:01:00|113954.3|113904.3|113958.2|113908.2|113958.3|113908.3|113951|113901|15
1736474470000|2025-01-10 02:01:10|113952.2|113902.2|113958.3|113908.3|113959.5|113909.5|113952.2|113902.2|5
1736474480000|2025-01-10 02:01:20|113957.5|113907.5|113957.9|113907.9|113958.7|113908.7|113957.5|113907.5|7
1736474490000|2025-01-10 02:01:30|113958.9|113908.9|113956.6|113906.6|113958.9|113908.9|113947.7|113897.7|10
1736474500000|2025-01-10 02:01:40|113956.2|113906.2|113951.6|113901.6|113956.2|113906.2|113951.6|113901.6|9
1736474510000|2025-01-10 02:01:50|113951.1|113901.1|113955|113905|113955|113905|113950.7|113900.7|10
1736474520000|2025-01-10 02:02:00|113956.1|113906.1|113984|113934|113986.1|113936.1|113956.1|113906.1|26
1736474530000|2025-01-10 02:02:10|113983.5|113933.5|113984.1|113934.1|113985.3|113935.3|113979.7|113929.7|21
1736474540000|2025-01-10 02:02:20|113983.3|113933.3|113982.5|113932.5|113985.1|113935.1|113980.7|113930.7|5
1736474550000|2025-01-10 02:02:30|113985.9|113935.9|113984.1|113934.1|113989|113939|113974.6|113924.6|14
1736474560000|2025-01-10 02:02:40|113984.6|113934.6|113981.7|113931.7|113985.8|113935.8|113980.1|113930.1|14
1736474570000|2025-01-10 02:02:50|113985.7|113935.7|113982|113932|113988.4|113938.4|113982|113932|7
1736474580000|2025-01-10 02:03:00|113981.7|113931.7|113975.7|113925.7|113983.3|113933.3|113972.4|113922.4|15
1736474590000|2025-01-10 02:03:10|113976|113926|113974.3|113924.3|113976.2|113926.2|113970.9|113920.9|9
1736474600000|2025-01-10 02:03:20|113973.4|113923.4|113963.3|113913.3|113974.9|113924.9|113961.9|113911.9|14
1736474610000|2025-01-10 02:03:30|113963.5|113913.5|113959.8|113909.8|113963.5|113913.5|113959.8|113909.8|7
1736474620000|2025-01-10 02:03:40|113959.9|113909.9|113959.9|113909.9|113959.9|113909.9|113959.9|113909.9|1
1736474630000|2025-01-10 02:03:50|113954.2|113904.2|113963.6|113913.6|113963.6|113913.6|113954.2|113904.2|6
1736474640000|2025-01-10 02:04:00|113966.2|113916.2|113969.9|113919.9|113969.9|113919.9|113959.2|113909.2|22
1736474650000|2025-01-10 02:04:10|113970.5|113920.5|113982.7|113932.7|113983|113933|113968|113918|16
1736474660000|2025-01-10 02:04:20|113982.4|113932.4|113984.8|113934.8|113984.8|113934.8|113982.4|113932.4|4
1736474670000|2025-01-10 02:04:30|113984.9|113934.9|113984.7|113934.7|113985|113935|113984.5|113934.5|5
1736474680000|2025-01-10 02:04:40|113984.6|113934.6|113982.5|113932.5|113984.9|113934.9|113981.4|113931.4|10
1736474690000|2025-01-10 02:04:50|113977.8|113927.8|113980.8|113930.8|113982.6|113932.6|113977.8|113927.8|11
1736474700000|2025-01-10 02:05:00|113979.2|113929.2|113974.1|113924.1|113979.2|113929.2|113973.3|113923.3|19
1736474710000|2025-01-10 02:05:10|113974.6|113924.6|113969.8|113919.8|113975.1|113925.1|113966.7|113916.7|16
1736474720000|2025-01-10 02:05:20|113969.3|113919.3|113972.1|113922.1|113974|113924|113969.3|113919.3|8
1736474730000|2025-01-10 02:05:30|113973.8|113923.8|113967.5|113917.5|113973.8|113923.8|113967.3|113917.3|10
1736474740000|2025-01-10 02:05:40|113967.4|113917.4|113967.6|113917.6|113967.8|113917.8|113966|113916|6
1736474750000|2025-01-10 02:05:50|113967|113917|113968.8|113918.8|113969.5|113919.5|113966.5|113916.5|8
1736474760000|2025-01-10 02:06:00|113966.8|113916.8|113973.8|113923.8|113974.2|113924.2|113961.4|113911.4|22
1736474770000|2025-01-10 02:06:10|113974.6|113924.6|113974.6|113924.6|113974.6|113924.6|113974.4|113924.4|4
1736474780000|2025-01-10 02:06:20|113974.7|113924.7|113977.6|113927.6|113979.4|113929.4|113974.5|113924.5|7
1736474790000|2025-01-10 02:06:30|113975.6|113925.6|113975.2|113925.2|113978.6|113928.6|113975.1|113925.1|7
1736474800000|2025-01-10 02:06:40|113978.2|113928.2|113975.1|113925.1|113978.2|113928.2|113971.6|113921.6|14
1736474810000|2025-01-10 02:06:50|113977|113927|113974.8|113924.8|113977|113927|113971.5|113921.5|3
1736474820000|2025-01-10 02:07:00|113976.1|113926.1|113972.3|113922.3|113976.1|113926.1|113972.3|113922.3|14
1736474830000|2025-01-10 02:07:10|113972.4|113922.4|113972.3|113922.3|113972.4|113922.4|113972.3|113922.3|2
1736474840000|2025-01-10 02:07:20|113972.5|113922.5|113972.6|113922.6|113973.3|113923.3|113970.7|113920.7|8
1736474850000|2025-01-10 02:07:30|113972.1|113922.1|113980.2|113930.2|113980.2|113930.2|113971.3|113921.3|17
1736474860000|2025-01-10 02:07:40|113981|113931|113984|113934|113984|113934|113981|113931|5
1736474870000|2025-01-10 02:07:50|113984.1|113934.1|113986.2|113936.2|113987|113937|113980.6|113930.6|15
1736474880000|2025-01-10 02:08:00|113986.6|113936.6|113990.1|113940.1|113990.1|113940.1|113983.4|113933.4|14
1736474890000|2025-01-10 02:08:10|113990.6|113940.6|113989.5|113939.5|113992.6|113942.6|113989.4|113939.4|8
1736474900000|2025-01-10 02:08:20|113989.6|113939.6|113992|113942|113992|113942|113986.5|113936.5|10
1736474910000|2025-01-10 02:08:30|113992.1|113942.1|113988.7|113938.7|113992.1|113942.1|113988.7|113938.7|4
1736474920000|2025-01-10 02:08:40|113988|113938|113983.8|113933.8|113990|113940|113983.8|113933.8|9
1736474930000|2025-01-10 02:08:50|113983.9|113933.9|113987.1|113937.1|113987.1|113937.1|113983.9|113933.9|3
1736474940000|2025-01-10 02:09:00|113987|113937|113987.7|113937.7|113987.7|113937.7|113981.6|113931.6|14
1736474950000|2025-01-10 02:09:10|113987.8|113937.8|113981.6|113931.6|113987.8|113937.8|113981.6|113931.6|7
1736474960000|2025-01-10 02:09:20|113981.7|113931.7|113974|113924|113981.7|113931.7|113973.1|113923.1|20
1736474970000|2025-01-10 02:09:30|113975.7|113925.7|113977|113927|113977.7|113927.7|113973.9|113923.9|11
1736474980000|2025-01-10 02:09:40|113978.5|113928.5|113987.3|113937.3|113987.3|113937.3|113978.5|113928.5|9
1736474990000|2025-01-10 02:09:50|113987|113937|113988.6|113938.6|113990.2|113940.2|113985.1|113935.1|12
1736475000000|2025-01-10 02:10:00|113988.7|113938.7|113988.7|113938.7|113988.7|113938.7|113988.7|113938.7|1
1736475010000|2025-01-10 02:10:10|113990.4|113940.4|113990.4|113940.4|113990.5|113940.5|113987.6|113937.6|7
1736475020000|2025-01-10 02:10:20|113990.2|113940.2|113995.3|113945.3|113996.5|113946.5|113988.7|113938.7|15
1736475030000|2025-01-10 02:10:30|113995.4|113945.4|113994.9|113944.9|113999.2|113949.2|113992.9|113942.9|14
1736475040000|2025-01-10 02:10:40|113995.3|113945.3|113994.6|113944.6|113997.9|113947.9|113993.8|113943.8|11
1736475050000|2025-01-10 02:10:50|113993.9|113943.9|113990.2|113940.2|113993.9|113943.9|113990.2|113940.2|6
1736475060000|2025-01-10 02:11:00|113985.1|113935.1|113987|113937|113990.7|113940.7|113983.5|113933.5|7
1736475070000|2025-01-10 02:11:10|113987.1|113937.1|113991.2|113941.2|113992.9|113942.9|113987|113937|10
1736475080000|2025-01-10 02:11:20|113989.6|113939.6|113983.6|113933.6|113989.6|113939.6|113983.6|113933.6|9
1736475090000|2025-01-10 02:11:30|113984.7|113934.7|113983|113933|113987.8|113937.8|113980.8|113930.8|11
1736475100000|2025-01-10 02:11:40|113985.7|113935.7|113982.1|113932.1|113985.7|113935.7|113975.2|113925.2|11
1736475110000|2025-01-10 02:11:50|113982.2|113932.2|113989.4|113939.4|113989.4|113939.4|113982.2|113932.2|8
1736475120000|2025-01-10 02:12:00|113987.5|113937.5|113984.2|113934.2|113987.5|113937.5|113983.9|113933.9|12
1736475130000|2025-01-10 02:12:10|113984.1|113934.1|113983.3|113933.3|113986.1|113936.1|113981.7|113931.7|12
1736475140000|2025-01-10 02:12:20|113983.2|113933.2|113985.3|113935.3|113987.4|113937.4|113980.9|113930.9|5
1736475150000|2025-01-10 02:12:30|113985.4|113935.4|113986.7|113936.7|113987.5|113937.5|113984.2|113934.2|10
1736475160000|2025-01-10 02:12:40|113986.6|113936.6|113986.8|113936.8|113986.8|113936.8|113986.6|113936.6|2
1736475170000|2025-01-10 02:12:50|113987.6|113937.6|113988.2|113938.2|113988.2|113938.2|113987.6|113937.6|2
1736475180000|2025-01-10 02:13:00|113988.1|113938.1|113974.4|113924.4|113988.1|113938.1|113973|113923|12
1736475190000|2025-01-10 02:13:10|113974.5|113924.5|113973.7|113923.7|113974.7|113924.7|113972.2|113922.2|7
1736475200000|2025-01-10 02:13:20|113972.7|113922.7|113967.2|113917.2|113972.7|113922.7|113965.3|113915.3|14
1736475210000|2025-01-10 02:13:30|113966.6|113916.6|113970|113920|113971|113921|113966.1|113916.1|6
1736475220000|2025-01-10 02:13:40|113968.2|113918.2|113972.6|113922.6|113974.4|113924.4|113968.2|113918.2|18
1736475230000|2025-01-10 02:13:50|113972.9|113922.9|113972.6|113922.6|113972.9|113922.9|113970.8|113920.8|7
1736475250000|2025-01-10 02:14:10|113972.5|113922.5|113973.5|113923.5|113982.9|113932.9|113972.5|113922.5|17
1736475260000|2025-01-10 02:14:20|113973.9|113923.9|113974|113924|113974.1|113924.1|113973.7|113923.7|4
1736475270000|2025-01-10 02:14:30|113974.1|113924.1|113974|113924|113974.1|113924.1|113974|113924|2
1736475280000|2025-01-10 02:14:40|113973.9|113923.9|113972.1|113922.1|113974|113924|113970.8|113920.8|8
1736475290000|2025-01-10 02:14:50|113973|113923|113973.5|113923.5|113973.5|113923.5|113973|113923|2
1736475300000|2025-01-10 02:15:00|113972.9|113922.9|113974.3|113924.3|113977.6|113927.6|113971.6|113921.6|13
1736475310000|2025-01-10 02:15:10|113974.4|113924.4|113973.4|113923.4|113974.4|113924.4|113973.4|113923.4|2
1736475320000|2025-01-10 02:15:20|113973.5|113923.5|113973.4|113923.4|113973.5|113923.5|113973.4|113923.4|2
1736475330000|2025-01-10 02:15:30|113972.8|113922.8|113973.3|113923.3|113973.3|113923.3|113972.8|113922.8|2
1736475340000|2025-01-10 02:15:40|113973.1|113923.1|113972.8|113922.8|113973.1|113923.1|113970.9|113920.9|7
1736475350000|2025-01-10 02:15:50|113972.6|113922.6|113964.9|113914.9|113972.6|113922.6|113964.9|113914.9|9
1736475360000|2025-01-10 02:16:00|113967.6|113917.6|113966.8|113916.8|113967.6|113917.6|113966.4|113916.4|6
1736475370000|2025-01-10 02:16:10|113966.9|113916.9|113964.6|113914.6|113967|113917|113964.6|113914.6|7
1736475380000|2025-01-10 02:16:20|113963.6|113913.6|113957.6|113907.6|113963.6|113913.6|113957.6|113907.6|7
1736475390000|2025-01-10 02:16:30|113957.9|113907.9|113965.7|113915.7|113965.9|113915.9|113955.8|113905.8|13
1736475400000|2025-01-10 02:16:40|113966.5|113916.5|113973.4|113923.4|113973.4|113923.4|113966.5|113916.5|9
1736475410000|2025-01-10 02:16:50|113973|113923|113972.1|113922.1|113973|113923|113965.8|113915.8|20
1736475420000|2025-01-10 02:17:00|113971.8|113921.8|113971.8|113921.8|113971.8|113921.8|113971.8|113921.8|1
1736475430000|2025-01-10 02:17:10|113972.4|113922.4|113963.4|113913.4|113972.4|113922.4|113961.1|113911.1|7
1736475440000|2025-01-10 02:17:20|113963.7|113913.7|113967.3|113917.3|113967.5|113917.5|113961.7|113911.7|13
1736475450000|2025-01-10 02:17:30|113967.4|113917.4|113961.1|113911.1|113968.8|113918.8|113961.1|113911.1|5
1736475460000|2025-01-10 02:17:40|113965.7|113915.7|113964.5|113914.5|113965.7|113915.7|113963.4|113913.4|6
1736475470000|2025-01-10 02:17:50|113964.3|113914.3|113963.4|113913.4|113964.5|113914.5|113961.7|113911.7|4
1736475480000|2025-01-10 02:18:00|113963.2|113913.2|113957.5|113907.5|113963.6|113913.6|113954.8|113904.8|6
1736475490000|2025-01-10 02:18:10|113955.7|113905.7|113956.5|113906.5|113956.5|113906.5|113955.7|113905.7|2
1736475500000|2025-01-10 02:18:20|113956.2|113906.2|113956.3|113906.3|113956.3|113906.3|113952.2|113902.2|19
1736475510000|2025-01-10 02:18:30|113954.7|113904.7|113954.3|113904.3|113957.6|113907.6|113953.2|113903.2|17
1736475520000|2025-01-10 02:18:40|113957.2|113907.2|113952.8|113902.8|113958.3|113908.3|113951.1|113901.1|27
1736475530000|2025-01-10 02:18:50|113953.1|113903.1|113955.1|113905.1|113955.4|113905.4|113953.1|113903.1|7
1736475540000|2025-01-10 02:19:00|113955.7|113905.7|113961.8|113911.8|113962.8|113912.8|113955.7|113905.7|17
1736475550000|2025-01-10 02:19:10|113961.3|113911.3|113961.5|113911.5|113963|113913|113957.9|113907.9|14
1736475560000|2025-01-10 02:19:20|113961.6|113911.6|113976.9|113926.9|113976.9|113926.9|113961.6|113911.6|12
1736475570000|2025-01-10 02:19:30|113976.8|113926.8|113976.2|113926.2|113978.5|113928.5|113976.1|113926.1|7
1736475580000|2025-01-10 02:19:40|113973.3|113923.3|113974.6|113924.6|113978.2|113928.2|113969.6|113919.6|12
1736475590000|2025-01-10 02:19:50|113974.7|113924.7|113975.6|113925.6|113975.6|113925.6|113971.9|113921.9|7
1736475600000|2025-01-10 02:20:00|113973.3|113923.3|113979|113929|113979.3|113929.3|113971.1|113921.1|39
1736475610000|2025-01-10 02:20:10|113977.3|113927.3|113975.7|113925.7|113978.6|113928.6|113972.8|113922.8|16
1736475620000|2025-01-10 02:20:20|113979|113929|113974.5|113924.5|113979.6|113929.6|113972.2|113922.2|18
1736475630000|2025-01-10 02:20:30|113974.6|113924.6|113974.9|113924.9|113976.8|113926.8|113974.6|113924.6|3
1736475640000|2025-01-10 02:20:40|113977.8|113927.8|113976|113926|113982.7|113932.7|113972.4|113922.4|18
1736475650000|2025-01-10 02:20:50|113978.5|113928.5|113974.6|113924.6|113978.5|113928.5|113974|113924|10
1736475660000|2025-01-10 02:21:00|113974.1|113924.1|113974.1|113924.1|113974.1|113924.1|113974.1|113924.1|1
1736475670000|2025-01-10 02:21:10|113974.3|113924.3|113973.5|113923.5|113974.3|113924.3|113971.6|113921.6|13
1736475680000|2025-01-10 02:21:20|113973.3|113923.3|113966.1|113916.1|113974.1|113924.1|113960.9|113910.9|21
1736475690000|2025-01-10 02:21:30|113966.2|113916.2|113965.1|113915.1|113966.2|113916.2|113965.1|113915.1|5
1736475700000|2025-01-10 02:21:40|113962.1|113912.1|113959.1|113909.1|113962.1|113912.1|113957.3|113907.3|8
1736475710000|2025-01-10 02:21:50|113957.5|113907.5|113956.3|113906.3|113960|113910|113955.1|113905.1|15
1736475720000|2025-01-10 02:22:00|113953.5|113903.5|113955.9|113905.9|113958|113908|113950.3|113900.3|26
1736475730000|2025-01-10 02:22:10|113955.8|113905.8|113956.2|113906.2|113956.2|113906.2|113955.7|113905.7|6
1736475740000|2025-01-10 02:22:20|113957.8|113907.8|113957.9|113907.9|113958|113908|113957.6|113907.6|5
1736475750000|2025-01-10 02:22:30|113957.6|113907.6|113960.3|113910.3|113962.5|113912.5|113955.4|113905.4|9
1736475760000|2025-01-10 02:22:40|113960.9|113910.9|113961.1|113911.1|113961.1|113911.1|113960.9|113910.9|4
1736475770000|2025-01-10 02:22:50|113961.4|113911.4|113959.1|113909.1|113961.6|113911.6|113956.3|113906.3|7
1736475780000|2025-01-10 02:23:00|113961.1|113911.1|113958.4|113908.4|113963.9|113913.9|113955.8|113905.8|7
1736475790000|2025-01-10 02:23:10|113957.6|113907.6|113958.7|113908.7|113958.7|113908.7|113948.4|113898.4|10
1736475800000|2025-01-10 02:23:20|113958.8|113908.8|113958.7|113908.7|113958.8|113908.8|113958.7|113908.7|2
1736475810000|2025-01-10 02:23:30|113958.8|113908.8|113958.8|113908.8|113958.8|113908.8|113958.8|113908.8|1
1736475820000|2025-01-10 02:23:40|113958.7|113908.7|113964.8|113914.8|113966|113916|113958.7|113908.7|7
1736475830000|2025-01-10 02:23:50|113965.4|113915.4|113965.3|113915.3|113965.4|113915.4|113964.4|113914.4|4
1736475840000|2025-01-10 02:24:00|113967.2|113917.2|113965.1|113915.1|113967.7|113917.7|113960.1|113910.1|12
1736475850000|2025-01-10 02:24:10|113966.5|113916.5|113963.6|113913.6|113966.5|113916.5|113963.6|113913.6|4
1736475860000|2025-01-10 02:24:20|113963|113913|113962.6|113912.6|113965.5|113915.5|113962.6|113912.6|7
1736475870000|2025-01-10 02:24:30|113962.7|113912.7|113962.7|113912.7|113962.7|113912.7|113962.7|113912.7|1
1736475880000|2025-01-10 02:24:40|113962.5|113912.5|113956.1|113906.1|113962.5|113912.5|113954.2|113904.2|12
1736475890000|2025-01-10 02:24:50|113956.4|113906.4|113957.9|113907.9|113957.9|113907.9|113956.1|113906.1|6
1736475900000|2025-01-10 02:25:00|113958|113908|113956.8|113906.8|113958|113908|113956.8|113906.8|3
1736475910000|2025-01-10 02:25:10|113955.2|113905.2|113956.7|113906.7|113956.8|113906.8|113955.2|113905.2|5
1736475920000|2025-01-10 02:25:20|113956.6|113906.6|113939.9|113889.9|113956.6|113906.6|113939.9|113889.9|11
1736475930000|2025-01-10 02:25:30|113940|113890|113941.5|113891.5|113943.1|113893.1|113937.7|113887.7|12
1736475940000|2025-01-10 02:25:40|113942|113892|113945.8|113895.8|113945.8|113895.8|113942|113892|3
1736475950000|2025-01-10 02:25:50|113947|113897|113947.4|113897.4|113947.4|113897.4|113945.7|113895.7|5
1736475960000|2025-01-10 02:26:00|113949.9|113899.9|113958.1|113908.1|113959.4|113909.4|113942.6|113892.6|19
1736475970000|2025-01-10 02:26:10|113959.7|113909.7|113960.5|113910.5|113960.8|113910.8|113959.7|113909.7|6
1736475980000|2025-01-10 02:26:20|113958.7|113908.7|113959|113909|113959.4|113909.4|113958.7|113908.7|4
1736475990000|2025-01-10 02:26:30|113956.9|113906.9|113957.2|113907.2|113957.2|113907.2|113956.5|113906.5|4
1736476000000|2025-01-10 02:26:40|113956.7|113906.7|113956.9|113906.9|113959.1|113909.1|113954.5|113904.5|9
1736476010000|2025-01-10 02:26:50|113958.7|113908.7|113955.4|113905.4|113958.9|113908.9|113953.7|113903.7|10
1736476020000|2025-01-10 02:27:00|113957.8|113907.8|113957.9|113907.9|113957.9|113907.9|113957.8|113907.8|2
1736476040000|2025-01-10 02:27:20|113958|113908|113959.2|113909.2|113960.8|113910.8|113955.5|113905.5|6
1736476050000|2025-01-10 02:27:30|113962|113912|113961.2|113911.2|113963.9|113913.9|113959.2|113909.2|17
1736476060000|2025-01-10 02:27:40|113961.8|113911.8|113953|113903|113962.2|113912.2|113953|113903|8
1736476070000|2025-01-10 02:27:50|113954.2|113904.2|113955.1|113905.1|113955.1|113905.1|113954.2|113904.2|2
1736476080000|2025-01-10 02:28:00|113954.9|113904.9|113950.6|113900.6|113954.9|113904.9|113949.2|113899.2|9
1736476090000|2025-01-10 02:28:10|113950.2|113900.2|113951.3|113901.3|113951.3|113901.3|113950.2|113900.2|8
1736476100000|2025-01-10 02:28:20|113950.8|113900.8|113949.3|113899.3|113950.9|113900.9|113948.9|113898.9|6
1736476110000|2025-01-10 02:28:30|113949.4|113899.4|113949.4|113899.4|113949.5|113899.5|113949.4|113899.4|3
1736476120000|2025-01-10 02:28:40|113958.2|113908.2|113953.4|113903.4|113958.2|113908.2|113949.7|113899.7|15
1736476130000|2025-01-10 02:28:50|113952.2|113902.2|113953.3|113903.3|113953.3|113903.3|113952.2|113902.2|2
1736476140000|2025-01-10 02:29:00|113953.4|113903.4|113957.5|113907.5|113957.5|113907.5|113953.4|113903.4|7
1736476150000|2025-01-10 02:29:10|113954.5|113904.5|113955.4|113905.4|113955.4|113905.4|113954.5|113904.5|4
1736476160000|2025-01-10 02:29:20|113953.8|113903.8|113953.5|113903.5|113955.6|113905.6|113951.2|113901.2|9
1736476170000|2025-01-10 02:29:30|113953.6|113903.6|113953.5|113903.5|113953.6|113903.6|113953.5|113903.5|2
1736476180000|2025-01-10 02:29:40|113953.6|113903.6|113953.6|113903.6|113953.6|113903.6|113953.6|113903.6|1
1736476190000|2025-01-10 02:29:50|113955.3|113905.3|113953.9|113903.9|113956.1|113906.1|113951.2|113901.2|7
1736476200000|2025-01-10 02:30:00|113953.6|113903.6|113956.8|113906.8|113956.8|113906.8|113948.9|113898.9|13
1736476210000|2025-01-10 02:30:10|113954.8|113904.8|113954|113904|113955.5|113905.5|113954|113904|3
1736476220000|2025-01-10 02:30:20|113953.9|113903.9|113948.2|113898.2|113953.9|113903.9|113946|113896|6
1736476230000|2025-01-10 02:30:30|113948.9|113898.9|113951.7|113901.7|113951.8|113901.8|113948|113898|11
1736476240000|2025-01-10 02:30:40|113951.8|113901.8|113951.7|113901.7|113951.8|113901.8|113951.7|113901.7|2
1736476250000|2025-01-10 02:30:50|113951.6|113901.6|113951.7|113901.7|113951.7|113901.7|113951.6|113901.6|2
1736476260000|2025-01-10 02:31:00|113950.7|113900.7|113954.1|113904.1|113954.2|113904.2|113950.7|113900.7|5
1736476270000|2025-01-10 02:31:10|113953.7|113903.7|113949.8|113899.8|113954.6|113904.6|113948.2|113898.2|10
1736476280000|2025-01-10 02:31:20|113947.4|113897.4|113942.6|113892.6|113950.1|113900.1|113942.6|113892.6|25
1736476290000|2025-01-10 02:31:30|113942.3|113892.3|113941|113891|113944|113894|113940.3|113890.3|6
1736476300000|2025-01-10 02:31:40|113939.4|113889.4|113942.4|113892.4|113942.4|113892.4|113939.2|113889.2|9
1736476310000|2025-01-10 02:31:50|113942.5|113892.5|113942.4|113892.4|113942.5|113892.5|113942.4|113892.4|2
1736476320000|2025-01-10 02:32:00|113939.5|113889.5|113940.7|113890.7|113942.6|113892.6|113939.3|113889.3|8
1736476330000|2025-01-10 02:32:10|113941.4|113891.4|113940.2|113890.2|113945.5|113895.5|113940.2|113890.2|9
1736476340000|2025-01-10 02:32:20|113940.7|113890.7|113940.8|113890.8|113940.8|113890.8|113940.7|113890.7|2
1736476350000|2025-01-10 02:32:30|113940.7|113890.7|113926.4|113876.4|113946.5|113896.5|113926.4|113876.4|17
1736476360000|2025-01-10 02:32:40|113925|113875|113935.8|113885.8|113940.6|113890.6|113921.7|113871.7|35
1736476370000|2025-01-10 02:32:50|113936|113886|113936.2|113886.2|113939.4|113889.4|113928.9|113878.9|30
1736476380000|2025-01-10 02:33:00|113932.4|113882.4|113935.9|113885.9|113935.9|113885.9|113932.4|113882.4|6
1736476390000|2025-01-10 02:33:10|113933.8|113883.8|113937.1|113887.1|113937.1|113887.1|113931.8|113881.8|5
1736476400000|2025-01-10 02:33:20|113940.3|113890.3|113940.4|113890.4|113945.3|113895.3|113932.4|113882.4|23
1736476410000|2025-01-10 02:33:30|113941.9|113891.9|113950.7|113900.7|113950.7|113900.7|113941.9|113891.9|3
1736476420000|2025-01-10 02:33:40|113950.4|113900.4|113952.8|113902.8|113952.8|113902.8|113942.4|113892.4|15
1736476430000|2025-01-10 02:33:50|113953|113903|113941.2|113891.2|113953.8|113903.8|113939.3|113889.3|15
1736476440000|2025-01-10 02:34:00|113941.1|113891.1|113941.1|113891.1|113941.4|113891.4|113941.1|113891.1|3
1736476450000|2025-01-10 02:34:10|113941.2|113891.2|113946.8|113896.8|113951.2|113901.2|113941.2|113891.2|11
1736476460000|2025-01-10 02:34:20|113948.2|113898.2|113948.5|113898.5|113950.9|113900.9|113943.9|113893.9|21
1736476470000|2025-01-10 02:34:30|113949|113899|113951|113901|113951.3|113901.3|113948.6|113898.6|8
1736476480000|2025-01-10 02:34:40|113951.2|113901.2|113951.1|113901.1|113951.2|113901.2|113951.1|113901.1|2
1736476490000|2025-01-10 02:34:50|113950.8|113900.8|113949.6|113899.6|113951.2|113901.2|113949.6|113899.6|4
1736476500000|2025-01-10 02:35:00|113950|113900|113940.7|113890.7|113950|113900|113940|113890|13
1736476510000|2025-01-10 02:35:10|113938.4|113888.4|113938.3|113888.3|113944.9|113894.9|113935.3|113885.3|25
1736476520000|2025-01-10 02:35:20|113938.1|113888.1|113933.7|113883.7|113938.3|113888.3|113933.7|113883.7|6
1736476530000|2025-01-10 02:35:30|113933|113883|113937.6|113887.6|113938|113888|113930.4|113880.4|8
1736476540000|2025-01-10 02:35:40|113937.5|113887.5|113939.7|113889.7|113940.2|113890.2|113936.4|113886.4|8
1736476550000|2025-01-10 02:35:50|113939.4|113889.4|113939.7|113889.7|113939.7|113889.7|113939.4|113889.4|2
1736476560000|2025-01-10 02:36:00|113939.9|113889.9|113942.8|113892.8|113944.3|113894.3|113939.7|113889.7|9
1736476570000|2025-01-10 02:36:10|113942.5|113892.5|113942.4|113892.4|113942.7|113892.7|113942.3|113892.3|4
1736476580000|2025-01-10 02:36:20|113942.7|113892.7|113948.4|113898.4|113952.2|113902.2|113942.6|113892.6|13
1736476590000|2025-01-10 02:36:30|113950.2|113900.2|113951.4|113901.4|113951.5|113901.5|113950.2|113900.2|4
1736476600000|2025-01-10 02:36:40|113951.6|113901.6|113953.3|113903.3|113953.5|113903.5|113951.6|113901.6|4
1736476610000|2025-01-10 02:36:50|113953.9|113903.9|113956.1|113906.1|113956.1|113906.1|113951.3|113901.3|14
1736476620000|2025-01-10 02:37:00|113954.6|113904.6|113955.1|113905.1|113955.2|113905.2|113950.4|113900.4|11
1736476630000|2025-01-10 02:37:10|113954.9|113904.9|113955.1|113905.1|113955.1|113905.1|113954.9|113904.9|2
1736476640000|2025-01-10 02:37:20|113953.5|113903.5|113949.4|113899.4|113953.5|113903.5|113946.8|113896.8|15
1736476650000|2025-01-10 02:37:30|113951|113901|113964.4|113914.4|113964.4|113914.4|113951|113901|8
1736476660000|2025-01-10 02:37:40|113964.3|113914.3|113968.3|113918.3|113968.3|113918.3|113962.6|113912.6|15
1736476670000|2025-01-10 02:37:50|113968.2|113918.2|113967.2|113917.2|113968.3|113918.3|113962.9|113912.9|9
1736476680000|2025-01-10 02:38:00|113967.1|113917.1|113972.2|113922.2|113972.2|113922.2|113967.1|113917.1|7
1736476690000|2025-01-10 02:38:10|113971.9|113921.9|113972.3|113922.3|113972.3|113922.3|113971.9|113921.9|2
1736476710000|2025-01-10 02:38:30|113972.2|113922.2|113974.2|113924.2|113974.2|113924.2|113972.2|113922.2|5
1736476720000|2025-01-10 02:38:40|113970.4|113920.4|113974.1|113924.1|113975.2|113925.2|113966.2|113916.2|9
1736476730000|2025-01-10 02:38:50|113974.2|113924.2|113971.1|113921.1|113975.7|113925.7|113971.1|113921.1|4
1736476740000|2025-01-10 02:39:00|113972.9|113922.9|113983.3|113933.3|113983.3|113933.3|113972.9|113922.9|4
1736476750000|2025-01-10 02:39:10|113983.6|113933.6|113983.4|113933.4|113983.6|113933.6|113983.4|113933.4|2
1736476760000|2025-01-10 02:39:20|113983.3|113933.3|113985.2|113935.2|113986|113936|113982.2|113932.2|9
1736476770000|2025-01-10 02:39:30|113985.6|113935.6|113979.7|113929.7|113985.6|113935.6|113976.5|113926.5|10
1736476780000|2025-01-10 02:39:40|113979.9|113929.9|113984|113934|113984|113934|113979.9|113929.9|8
1736476790000|2025-01-10 02:39:50|113984.2|113934.2|113986.1|113936.1|113986.1|113936.1|113984.2|113934.2|3
1736476810000|2025-01-10 02:40:10|113986.2|113936.2|113984.6|113934.6|113986.2|113936.2|113984.6|113934.6|5
1736476820000|2025-01-10 02:40:20|113984.4|113934.4|113984.4|113934.4|113984.4|113934.4|113984.4|113934.4|1
1736476830000|2025-01-10 02:40:30|113987.9|113937.9|113994|113944|113994.1|113944.1|113984.8|113934.8|17
1736476840000|2025-01-10 02:40:40|113993.4|113943.4|113992.5|113942.5|113994|113944|113988.4|113938.4|9
1736476850000|2025-01-10 02:40:50|113992.6|113942.6|113992.5|113942.5|113992.6|113942.6|113992.2|113942.2|4
1736476860000|2025-01-10 02:41:00|113992.4|113942.4|113992.5|113942.5|113992.5|113942.5|113992.4|113942.4|2
1736476870000|2025-01-10 02:41:10|113990|113940|113990.2|113940.2|113990.2|113940.2|113990|113940|2
1736476880000|2025-01-10 02:41:20|113990.7|113940.7|113990|113940|113990.7|113940.7|113989.7|113939.7|5
1736476890000|2025-01-10 02:41:30|113989.9|113939.9|113993.1|113943.1|113993.1|113943.1|113989.9|113939.9|8
1736476900000|2025-01-10 02:41:40|113993|113943|113991.1|113941.1|113993.1|113943.1|113991.1|113941.1|7
1736476910000|2025-01-10 02:41:50|113991|113941|113990.9|113940.9|113991|113941|113990.8|113940.8|4
1736476920000|2025-01-10 02:42:00|113990.4|113940.4|113987.9|113937.9|113990.9|113940.9|113987.8|113937.8|5
1736476930000|2025-01-10 02:42:10|113988.3|113938.3|113988.3|113938.3|113988.3|113938.3|113988.3|113938.3|1
1736476940000|2025-01-10 02:42:20|113987.9|113937.9|113991.2|113941.2|113991.2|113941.2|113986.7|113936.7|3
1736476950000|2025-01-10 02:42:30|113991.1|113941.1|113991.2|113941.2|113991.4|113941.4|113991.1|113941.1|4
1736476970000|2025-01-10 02:42:50|113987.8|113937.8|113987.8|113937.8|113987.8|113937.8|113987.8|113937.8|1
1736476980000|2025-01-10 02:43:00|113987.7|113937.7|113988.3|113938.3|113988.3|113938.3|113986.9|113936.9|5
1736476990000|2025-01-10 02:43:10|113988.2|113938.2|113988.3|113938.3|113991.3|113941.3|113987.1|113937.1|6
1736477000000|2025-01-10 02:43:20|113989.2|113939.2|113989|113939|113991.2|113941.2|113986.2|113936.2|18
1736477010000|2025-01-10 02:43:30|113991|113941|113991.2|113941.2|113991.2|113941.2|113985.7|113935.7|17
1736477020000|2025-01-10 02:43:40|113991.1|113941.1|113991|113941|113991.1|113941.1|113991|113941|2
1736477030000|2025-01-10 02:43:50|113990.9|113940.9|113986.4|113936.4|113990.9|113940.9|113984.2|113934.2|17
1736477040000|2025-01-10 02:44:00|113984.4|113934.4|113984.5|113934.5|113986.5|113936.5|113984.4|113934.4|4
1736477050000|2025-01-10 02:44:10|113983.5|113933.5|113983.7|113933.7|113984.8|113934.8|113981.7|113931.7|8
1736477060000|2025-01-10 02:44:20|113984|113934|113983.1|113933.1|113984|113934|113983.1|113933.1|2
1736477070000|2025-01-10 02:44:30|113983|113933|113983.1|113933.1|113983.1|113933.1|113983|113933|2
1736477080000|2025-01-10 02:44:40|113981.3|113931.3|113981.3|113931.3|113981.3|113931.3|113981.3|113931.3|1
1736477090000|2025-01-10 02:44:50|113981|113931|113985.6|113935.6|113985.6|113935.6|113981|113931|5
1736477100000|2025-01-10 02:45:00|113985.8|113935.8|113986.3|113936.3|113986.3|113936.3|113985.8|113935.8|2
1736477110000|2025-01-10 02:45:10|113986.8|113936.8|113986.6|113936.6|113986.8|113936.8|113985.8|113935.8|4
1736477120000|2025-01-10 02:45:20|113986.5|113936.5|113988.4|113938.4|113988.7|113938.7|113984.6|113934.6|5
1736477130000|2025-01-10 02:45:30|113987.4|113937.4|113984.9|113934.9|113987.4|113937.4|113984.3|113934.3|4
1736477140000|2025-01-10 02:45:40|113982.9|113932.9|113984.2|113934.2|113989.3|113939.3|113981.7|113931.7|10
1736477150000|2025-01-10 02:45:50|113983.8|113933.8|113987.6|113937.6|113987.6|113937.6|113983.8|113933.8|4
1736477160000|2025-01-10 02:46:00|113987.4|113937.4|113987.5|113937.5|113987.5|113937.5|113987.4|113937.4|2
1736477170000|2025-01-10 02:46:10|113987.8|113937.8|113982.9|113932.9|113992.1|113942.1|113982.9|113932.9|10
1736477180000|2025-01-10 02:46:20|113979.2|113929.2|113982.9|113932.9|113982.9|113932.9|113977.4|113927.4|7
1736477190000|2025-01-10 02:46:30|113983.2|113933.2|113982.9|113932.9|113983.2|113933.2|113982.9|113932.9|2
1736477200000|2025-01-10 02:46:40|113984.3|113934.3|113982.5|113932.5|113985.2|113935.2|113979.4|113929.4|7
1736477210000|2025-01-10 02:46:50|113982.4|113932.4|113982.4|113932.4|113982.4|113932.4|113982.4|113932.4|1
1736477220000|2025-01-10 02:47:00|113980.6|113930.6|113980.6|113930.6|113980.7|113930.7|113980.6|113930.6|3
1736477230000|2025-01-10 02:47:10|113980.7|113930.7|113967.6|113917.6|113980.7|113930.7|113967.6|113917.6|6
1736477240000|2025-01-10 02:47:20|113969.2|113919.2|113972.1|113922.1|113975.2|113925.2|113969.2|113919.2|6
1736477250000|2025-01-10 02:47:30|113971.8|113921.8|113970.3|113920.3|113972.3|113922.3|113961.9|113911.9|7
1736477260000|2025-01-10 02:47:40|113969.7|113919.7|113970.1|113920.1|113970.2|113920.2|113969.7|113919.7|3
1736477270000|2025-01-10 02:47:50|113970|113920|113976.6|113926.6|113976.6|113926.6|113969.8|113919.8|6
1736477280000|2025-01-10 02:48:00|113980.7|113930.7|113981.7|113931.7|113988.3|113938.3|113980.3|113930.3|14
1736477290000|2025-01-10 02:48:10|113981.3|113931.3|113980.2|113930.2|113981.3|113931.3|113980.2|113930.2|3
1736477310000|2025-01-10 02:48:30|113981|113931|113973.7|113923.7|113981|113931|113973.7|113923.7|5
1736477320000|2025-01-10 02:48:40|113974.5|113924.5|113977.6|113927.6|113977.6|113927.6|113974.5|113924.5|6
1736477330000|2025-01-10 02:48:50|113977.4|113927.4|113977.4|113927.4|113977.4|113927.4|113977.4|113927.4|1
1736477340000|2025-01-10 02:49:00|113977.6|113927.6|113980.4|113930.4|113980.5|113930.5|113971|113921|9
1736477350000|2025-01-10 02:49:10|113981.4|113931.4|113976.6|113926.6|113981.4|113931.4|113976.6|113926.6|7
1736477370000|2025-01-10 02:49:30|113976.7|113926.7|113970.9|113920.9|113976.7|113926.7|113970.8|113920.8|7
1736477380000|2025-01-10 02:49:40|113971|113921|113973.2|113923.2|113973.3|113923.3|113971|113921|5
1736477390000|2025-01-10 02:49:50|113973.3|113923.3|113973.2|113923.2|113973.3|113923.3|113973.2|113923.2|2
1736477410000|2025-01-10 02:50:10|113973.3|113923.3|113971.2|113921.2|113973.3|113923.3|113971.1|113921.1|6
1736477420000|2025-01-10 02:50:20|113971.6|113921.6|113971.1|113921.1|113971.6|113921.6|113970.6|113920.6|3
1736477430000|2025-01-10 02:50:30|113971.2|113921.2|113960.1|113910.1|113971.2|113921.2|113952.7|113902.7|12
1736477440000|2025-01-10 02:50:40|113960.9|113910.9|113958.8|113908.8|113960.9|113910.9|113958.8|113908.8|3
1736477450000|2025-01-10 02:50:50|113958.3|113908.3|113959.9|113909.9|113963.8|113913.8|113953.5|113903.5|21
1736477460000|2025-01-10 02:51:00|113957.9|113907.9|113958|113908|113958.1|113908.1|113957.9|113907.9|4
1736477480000|2025-01-10 02:51:20|113958.4|113908.4|113958.3|113908.3|113958.4|113908.4|113958.3|113908.3|2
1736477490000|2025-01-10 02:51:30|113958.2|113908.2|113957.7|113907.7|113958.3|113908.3|113955.3|113905.3|12
1736477500000|2025-01-10 02:51:40|113958.2|113908.2|113958.3|113908.3|113958.3|113908.3|113958.2|113908.2|2
1736477510000|2025-01-10 02:51:50|113960.1|113910.1|113962|113912|113962.1|113912.1|113959.1|113909.1|5
1736477520000|2025-01-10 02:52:00|113964.2|113914.2|113959.9|113909.9|113965.8|113915.8|113954.5|113904.5|17
1736477530000|2025-01-10 02:52:10|113960.2|113910.2|113960.1|113910.1|113960.2|113910.2|113960.1|113910.1|2
1736477540000|2025-01-10 02:52:20|113960|113910|113948.6|113898.6|113960|113910|113948.6|113898.6|12
1736477550000|2025-01-10 02:52:30|113950.3|113900.3|113952.7|113902.7|113952.9|113902.9|113950.3|113900.3|5
1736477560000|2025-01-10 02:52:40|113952.8|113902.8|113951.2|113901.2|113952.8|113902.8|113950.9|113900.9|4
1736477570000|2025-01-10 02:52:50|113950.8|113900.8|113942|113892|113950.8|113900.8|113937.6|113887.6|11
1736477580000|2025-01-10 02:53:00|113941.9|113891.9|113941.8|113891.8|113941.9|113891.9|113941.7|113891.7|3
1736477590000|2025-01-10 02:53:10|113943|113893|113948.5|113898.5|113948.5|113898.5|113941.9|113891.9|13
1736477600000|2025-01-10 02:53:20|113946.3|113896.3|113950.6|113900.6|113950.6|113900.6|113946.3|113896.3|4
1736477610000|2025-01-10 02:53:30|113950.5|113900.5|113950.4|113900.4|113953.2|113903.2|113947|113897|8
1736477620000|2025-01-10 02:53:40|113950.7|113900.7|113950.5|113900.5|113950.7|113900.7|113950.3|113900.3|4
1736477630000|2025-01-10 02:53:50|113947.5|113897.5|113950.3|113900.3|113952.1|113902.1|113947.5|113897.5|11
1736477640000|2025-01-10 02:54:00|113950.1|113900.1|113950.1|113900.1|113950.1|113900.1|113949.5|113899.5|3
1736477650000|2025-01-10 02:54:10|113950.2|113900.2|113950.3|113900.3|113950.3|113900.3|113947.7|113897.7|6
1736477660000|2025-01-10 02:54:20|113951.7|113901.7|113947.3|113897.3|113951.7|113901.7|113947.3|113897.3|7
1736477670000|2025-01-10 02:54:30|113945.5|113895.5|113941.3|113891.3|113945.5|113895.5|113941.3|113891.3|7
1736477680000|2025-01-10 02:54:40|113941.2|113891.2|113938.4|113888.4|113941.2|113891.2|113938.4|113888.4|5
1736477690000|2025-01-10 02:54:50|113939|113889|113936|113886|113941|113891|113931.8|113881.8|8
1736477700000|2025-01-10 02:55:00|113938.6|113888.6|113939.2|113889.2|113943.1|113893.1|113935.9|113885.9|14
1736477710000|2025-01-10 02:55:10|113939.3|113889.3|113942.6|113892.6|113942.6|113892.6|113936.5|113886.5|12
1736477720000|2025-01-10 02:55:20|113942.5|113892.5|113948.1|113898.1|113948.3|113898.3|113942.5|113892.5|7
1736477730000|2025-01-10 02:55:30|113947.3|113897.3|113947.1|113897.1|113947.4|113897.4|113947|113897|4
1736477740000|2025-01-10 02:55:40|113946.1|113896.1|113947.2|113897.2|113947.3|113897.3|113946.1|113896.1|4
1736477750000|2025-01-10 02:55:50|113947.1|113897.1|113943.2|113893.2|113947.2|113897.2|113943.2|113893.2|3
1736477760000|2025-01-10 02:56:00|113943.4|113893.4|113941.8|113891.8|113948.4|113898.4|113940.9|113890.9|20
1736477770000|2025-01-10 02:56:10|113942|113892|113942|113892|113942.1|113892.1|113942|113892|3
1736477780000|2025-01-10 02:56:20|113946.5|113896.5|113946.5|113896.5|113946.6|113896.6|113946.4|113896.4|5
1736477790000|2025-01-10 02:56:30|113944.4|113894.4|113941.1|113891.1|113944.8|113894.8|113938.5|113888.5|17
1736477800000|2025-01-10 02:56:40|113941.9|113891.9|113942.7|113892.7|113943.5|113893.5|113941.9|113891.9|5
1736477810000|2025-01-10 02:56:50|113942.6|113892.6|113938.2|113888.2|113942.6|113892.6|113936.6|113886.6|6
1736477820000|2025-01-10 02:57:00|113939.2|113889.2|113940.8|113890.8|113942|113892|113939.2|113889.2|8
1736477840000|2025-01-10 02:57:20|113938.8|113888.8|113938|113888|113939.9|113889.9|113937.8|113887.8|4
1736477850000|2025-01-10 02:57:30|113937.6|113887.6|113937.5|113887.5|113937.6|113887.6|113934.9|113884.9|6
1736477860000|2025-01-10 02:57:40|113936.9|113886.9|113937.3|113887.3|113937.5|113887.5|113936.9|113886.9|4
1736477870000|2025-01-10 02:57:50|113939.5|113889.5|113939.2|113889.2|113939.5|113889.5|113937|113887|3
1736477880000|2025-01-10 02:58:00|113939.4|113889.4|113939.4|113889.4|113939.4|113889.4|113939.1|113889.1|3
1736477890000|2025-01-10 02:58:10|113939.5|113889.5|113939.5|113889.5|113939.5|113889.5|113939.4|113889.4|3
1736477900000|2025-01-10 02:58:20|113941.6|113891.6|113938.4|113888.4|113943.4|113893.4|113938.4|113888.4|8
1736477910000|2025-01-10 02:58:30|113939.8|113889.8|113940.5|113890.5|113941.2|113891.2|113937.3|113887.3|8
1736477920000|2025-01-10 02:58:40|113940.4|113890.4|113943.1|113893.1|113943.1|113893.1|113940.4|113890.4|7
1736477930000|2025-01-10 02:58:50|113953.2|113903.2|113958.5|113908.5|113961.4|113911.4|113953.2|113903.2|19
1736477940000|2025-01-10 02:59:00|113960.3|113910.3|113959.6|113909.6|113961.9|113911.9|113958.3|113908.3|17
1736477950000|2025-01-10 02:59:10|113959.9|113909.9|113956.9|113906.9|113960.1|113910.1|113956.9|113906.9|4
1736477960000|2025-01-10 02:59:20|113956.8|113906.8|113959.3|113909.3|113964.2|113914.2|113956.3|113906.3|13
1736477970000|2025-01-10 02:59:30|113956.8|113906.8|113964.5|113914.5|113964.5|113914.5|113956.8|113906.8|40
1736477980000|2025-01-10 02:59:40|113965.7|113915.7|113959.4|113909.4|113967.5|113917.5|113956.5|113906.5|9
1736477990000|2025-01-10 02:59:50|113955.5|113905.5|113959.2|113909.2|113959.8|113909.8|113955.3|113905.3|16
1736478000000|2025-01-10 03:00:00|113956|113906|113969|113919|113969.2|113919.2|113953.7|113903.7|17
1736478010000|2025-01-10 03:00:10|113968.6|113918.6|113969.1|113919.1|113970.4|113920.4|113967.4|113917.4|11
1736478020000|2025-01-10 03:00:20|113967.4|113917.4|113963.8|113913.8|113967.4|113917.4|113963.8|113913.8|10
1736478030000|2025-01-10 03:00:30|113963.6|113913.6|113963.8|113913.8|113963.8|113913.8|113963.5|113913.5|5
1736478040000|2025-01-10 03:00:40|113961.7|113911.7|113961.8|113911.8|113962.3|113912.3|113961.7|113911.7|7
1736478050000|2025-01-10 03:00:50|113962|113912|113963.9|113913.9|113965.4|113915.4|113962|113912|5
1736478060000|2025-01-10 03:01:00|113965.9|113915.9|113962.7|113912.7|113965.9|113915.9|113957.7|113907.7|13
1736478080000|2025-01-10 03:01:20|113962.6|113912.6|113962.7|113912.7|113962.7|113912.7|113962.6|113912.6|2
1736478090000|2025-01-10 03:01:30|113962.6|113912.6|113959.8|113909.8|113962.6|113912.6|113959.8|113909.8|2
1736478100000|2025-01-10 03:01:40|113959.9|113909.9|113968.2|113918.2|113968.9|113918.9|113959.2|113909.2|15
1736478110000|2025-01-10 03:01:50|113967.9|113917.9|113976.9|113926.9|113977|113927|113967.9|113917.9|6
1736478120000|2025-01-10 03:02:00|113972.8|113922.8|113972.3|113922.3|113972.8|113922.8|113970.5|113920.5|6
1736478130000|2025-01-10 03:02:10|113971.5|113921.5|113976.3|113926.3|113976.3|113926.3|113971|113921|5
1736478140000|2025-01-10 03:02:20|113977.1|113927.1|113977.4|113927.4|113977.6|113927.6|113977.1|113927.1|5
1736478160000|2025-01-10 03:02:40|113977.6|113927.6|113976.8|113926.8|113977.6|113927.6|113976.8|113926.8|3
1736478170000|2025-01-10 03:02:50|113970.5|113920.5|113970.2|113920.2|113970.5|113920.5|113970.1|113920.1|3
1736478180000|2025-01-10 03:03:00|113970|113920|113968.5|113918.5|113972.1|113922.1|113968.5|113918.5|5
1736478190000|2025-01-10 03:03:10|113968.1|113918.1|113961.2|113911.2|113968.1|113918.1|113960.7|113910.7|11
1736478200000|2025-01-10 03:03:20|113959.6|113909.6|113958.9|113908.9|113959.6|113909.6|113958.9|113908.9|2
1736478210000|2025-01-10 03:03:30|113959.4|113909.4|113958.9|113908.9|113959.4|113909.4|113958.9|113908.9|2
1736478230000|2025-01-10 03:03:50|113959|113909|113959|113909|113959|113909|113959|113909|1
1736478240000|2025-01-10 03:04:00|113959.5|113909.5|113959.5|113909.5|113959.5|113909.5|113959.5|113909.5|1
1736478250000|2025-01-10 03:04:10|113945.8|113895.8|113948.7|113898.7|113949.5|113899.5|113942.9|113892.9|12
1736478260000|2025-01-10 03:04:20|113948.5|113898.5|113948.7|113898.7|113948.7|113898.7|113948.4|113898.4|3
1736478270000|2025-01-10 03:04:30|113948.8|113898.8|113948.5|113898.5|113948.8|113898.8|113948.5|113898.5|3
1736478280000|2025-01-10 03:04:40|113948.6|113898.6|113946.1|113896.1|113948.6|113898.6|113946.1|113896.1|2
1736478290000|2025-01-10 03:04:50|113946.4|113896.4|113949.1|113899.1|113952|113902|113943.6|113893.6|11
1736478300000|2025-01-10 03:05:00|113949|113899|113949.4|113899.4|113949.4|113899.4|113949|113899|2
1736478310000|2025-01-10 03:05:10|113949.6|113899.6|113949.3|113899.3|113949.6|113899.6|113949.3|113899.3|5
1736478320000|2025-01-10 03:05:20|113947.2|113897.2|113954.1|113904.1|113954.1|113904.1|113947|113897|4
1736478330000|2025-01-10 03:05:30|113957.1|113907.1|113954.6|113904.6|113957.1|113907.1|113945.8|113895.8|20
1736478340000|2025-01-10 03:05:40|113954.5|113904.5|113951.5|113901.5|113954.6|113904.6|113951.5|113901.5|5
1736478350000|2025-01-10 03:05:50|113952.3|113902.3|113952.5|113902.5|113952.5|113902.5|113952.3|113902.3|3
1736478360000|2025-01-10 03:06:00|113953.5|113903.5|113953.3|113903.3|113953.5|113903.5|113953.3|113903.3|2
1736478370000|2025-01-10 03:06:10|113953.2|113903.2|113953.5|113903.5|113955.7|113905.7|113953.2|113903.2|4
1736478380000|2025-01-10 03:06:20|113953.4|113903.4|113953.4|113903.4|113953.4|113903.4|113953.4|113903.4|1
1736478390000|2025-01-10 03:06:30|113953.5|113903.5|113955.1|113905.1|113956.6|113906.6|113953.5|113903.5|6
1736478400000|2025-01-10 03:06:40|113954.2|113904.2|113954.1|113904.1|113954.3|113904.3|113954.1|113904.1|4
1736478410000|2025-01-10 03:06:50|113956|113906|113957.3|113907.3|113957.4|113907.4|113956|113906|4
1736478420000|2025-01-10 03:07:00|113957.4|113907.4|113957.3|113907.3|113957.4|113907.4|113957.3|113907.3|2
1736478430000|2025-01-10 03:07:10|113957.4|113907.4|113957.4|113907.4|113957.5|113907.5|113957.4|113907.4|3
1736478440000|2025-01-10 03:07:20|113954.3|113904.3|113947.1|113897.1|113954.9|113904.9|113943|113893|10
1736478450000|2025-01-10 03:07:30|113946|113896|113945.9|113895.9|113946|113896|113945.8|113895.8|3
1736478460000|2025-01-10 03:07:40|113945.8|113895.8|113945.8|113895.8|113945.8|113895.8|113945.8|113895.8|1
1736478470000|2025-01-10 03:07:50|113945.7|113895.7|113945.5|113895.5|113945.7|113895.7|113945.5|113895.5|3
1736478480000|2025-01-10 03:08:00|113947.1|113897.1|113947.3|113897.3|113947.3|113897.3|113947.1|113897.1|2
1736478490000|2025-01-10 03:08:10|113947.4|113897.4|113947.4|113897.4|113947.4|113897.4|113947.4|113897.4|1
1736478500000|2025-01-10 03:08:20|113947.3|113897.3|113947.2|113897.2|113947.3|113897.3|113947.2|113897.2|2
1736478510000|2025-01-10 03:08:30|113947.3|113897.3|113949.8|113899.8|113950.5|113900.5|113946.1|113896.1|13
1736478520000|2025-01-10 03:08:40|113948.2|113898.2|113951.2|113901.2|113951.2|113901.2|113947.7|113897.7|7
1736478530000|2025-01-10 03:08:50|113950.5|113900.5|113949.7|113899.7|113951.2|113901.2|113949.7|113899.7|3
1736478540000|2025-01-10 03:09:00|113949.6|113899.6|113949.7|113899.7|113949.7|113899.7|113949.6|113899.6|2
1736478550000|2025-01-10 03:09:10|113949.8|113899.8|113942.8|113892.8|113949.8|113899.8|113941.5|113891.5|6
1736478560000|2025-01-10 03:09:20|113942.7|113892.7|113944.4|113894.4|113944.5|113894.5|113942.7|113892.7|4
1736478570000|2025-01-10 03:09:30|113944.3|113894.3|113940.4|113890.4|113944.3|113894.3|113940.4|113890.4|5
1736478580000|2025-01-10 03:09:40|113941.6|113891.6|113941.6|113891.6|113941.6|113891.6|113941.6|113891.6|1
1736478590000|2025-01-10 03:09:50|113941.7|113891.7|113941.8|113891.8|113941.8|113891.8|113941.6|113891.6|4
1736478600000|2025-01-10 03:10:00|113941.9|113891.9|113934|113884|113941.9|113891.9|113933.6|113883.6|8
1736478610000|2025-01-10 03:10:10|113932.4|113882.4|113931.3|113881.3|113932.4|113882.4|113929.2|113879.2|5
1736478620000|2025-01-10 03:10:20|113931.2|113881.2|113932|113882|113932|113882|113931.2|113881.2|4
1736478630000|2025-01-10 03:10:30|113931.7|113881.7|113931.8|113881.8|113931.8|113881.8|113931.7|113881.7|2
1736478640000|2025-01-10 03:10:40|113930.1|113880.1|113943|113893|113943|113893|113921|113871|13
1736478650000|2025-01-10 03:10:50|113942.9|113892.9|113943|113893|113943|113893|113942.9|113892.9|2
1736478660000|2025-01-10 03:11:00|113942.9|113892.9|113943.6|113893.6|113943.9|113893.9|113939.4|113889.4|11
1736478670000|2025-01-10 03:11:10|113943.5|113893.5|113940.5|113890.5|113943.6|113893.6|113938.7|113888.7|10
1736478680000|2025-01-10 03:11:20|113939.4|113889.4|113939.2|113889.2|113939.9|113889.9|113938.8|113888.8|5
1736478690000|2025-01-10 03:11:30|113940|113890|113938.3|113888.3|113940.1|113890.1|113938|113888|7
1736478700000|2025-01-10 03:11:40|113943.6|113893.6|113932.6|113882.6|113943.6|113893.6|113930|113880|16
1736478710000|2025-01-10 03:11:50|113932.8|113882.8|113928.9|113878.9|113932.8|113882.8|113923.2|113873.2|19
1736478720000|2025-01-10 03:12:00|113928.8|113878.8|113926.8|113876.8|113928.8|113878.8|113926.8|113876.8|4
1736478730000|2025-01-10 03:12:10|113926.9|113876.9|113926.3|113876.3|113928.5|113878.5|113926.1|113876.1|6
1736478740000|2025-01-10 03:12:20|113926.2|113876.2|113926.5|113876.5|113926.7|113876.7|113926.2|113876.2|3
1736478750000|2025-01-10 03:12:30|113926.4|113876.4|113926.4|113876.4|113926.4|113876.4|113926.2|113876.2|4
1736478760000|2025-01-10 03:12:40|113926.1|113876.1|113926.4|113876.4|113926.4|113876.4|113926.1|113876.1|2
1736478770000|2025-01-10 03:12:50|113923.3|113873.3|113923.4|113873.4|113923.5|113873.5|113923.3|113873.3|3
1736478780000|2025-01-10 03:13:00|113923.2|113873.2|113924.7|113874.7|113924.7|113874.7|113915.9|113865.9|8
1736478790000|2025-01-10 03:13:10|113924.4|113874.4|113924.5|113874.5|113924.5|113874.5|113924.4|113874.4|2
1736478800000|2025-01-10 03:13:20|113924.6|113874.6|113924.6|113874.6|113924.6|113874.6|113924.6|113874.6|1
1736478810000|2025-01-10 03:13:30|113924.5|113874.5|113927.6|113877.6|113928.2|113878.2|113923.3|113873.3|8
1736478820000|2025-01-10 03:13:40|113927.5|113877.5|113927.5|113877.5|113927.5|113877.5|113927.5|113877.5|1
1736478830000|2025-01-10 03:13:50|113925.9|113875.9|113925.9|113875.9|113925.9|113875.9|113925.9|113875.9|1
1736478840000|2025-01-10 03:14:00|113925.8|113875.8|113922.9|113872.9|113925.8|113875.8|113922.5|113872.5|7
1736478850000|2025-01-10 03:14:10|113922.5|113872.5|113920.4|113870.4|113922.5|113872.5|113918.5|113868.5|7
1736478860000|2025-01-10 03:14:20|113920.9|113870.9|113920.6|113870.6|113920.9|113870.9|113920.6|113870.6|2
1736478870000|2025-01-10 03:14:30|113920.4|113870.4|113920.8|113870.8|113920.8|113870.8|113920.4|113870.4|2
1736478880000|2025-01-10 03:14:40|113921.1|113871.1|113923.1|113873.1|113923.1|113873.1|113921.1|113871.1|5
1736478890000|2025-01-10 03:14:50|113923|113873|113927.9|113877.9|113927.9|113877.9|113923|113873|10
1736478900000|2025-01-10 03:15:00|113928.7|113878.7|113926|113876|113928.7|113878.7|113926|113876|5
1736478910000|2025-01-10 03:15:10|113925.9|113875.9|113926.3|113876.3|113926.4|113876.4|113925.9|113875.9|4
1736478920000|2025-01-10 03:15:20|113926.1|113876.1|113926.9|113876.9|113926.9|113876.9|113926.1|113876.1|4
1736478930000|2025-01-10 03:15:30|113923.2|113873.2|113925.9|113875.9|113929.6|113879.6|113922.7|113872.7|11
1736478940000|2025-01-10 03:15:40|113926.4|113876.4|113925.4|113875.4|113928.4|113878.4|113922|113872|13
1736478950000|2025-01-10 03:15:50|113926.9|113876.9|113926.9|113876.9|113926.9|113876.9|113926.9|113876.9|1
1736478960000|2025-01-10 03:16:00|113925.3|113875.3|113925.3|113875.3|113925.8|113875.8|113925.3|113875.3|3
1736478970000|2025-01-10 03:16:10|113925.2|113875.2|113925.3|113875.3|113925.3|113875.3|113925.2|113875.2|4
1736478980000|2025-01-10 03:16:20|113923.7|113873.7|113931.1|113881.1|113931.1|113881.1|113923.7|113873.7|6
1736478990000|2025-01-10 03:16:30|113931|113881|113934|113884|113934.3|113884.3|113927.8|113877.8|10
1736479000000|2025-01-10 03:16:40|113935.9|113885.9|113938.5|113888.5|113940|113890|113931|113881|6
1736479010000|2025-01-10 03:16:50|113938.6|113888.6|113934.8|113884.8|113938.7|113888.7|113932.2|113882.2|8
1736479020000|2025-01-10 03:17:00|113935.1|113885.1|113933.9|113883.9|113935.1|113885.1|113930.4|113880.4|8
1736479030000|2025-01-10 03:17:10|113933.8|113883.8|113933.8|113883.8|113933.8|113883.8|113933.8|113883.8|1
1736479040000|2025-01-10 03:17:20|113928.4|113878.4|113929.6|113879.6|113929.6|113879.6|113927.5|113877.5|3
1736479050000|2025-01-10 03:17:30|113931.3|113881.3|113931.9|113881.9|113933.4|113883.4|113931.3|113881.3|5
1736479060000|2025-01-10 03:17:40|113930.3|113880.3|113929.7|113879.7|113930.4|113880.4|113926.8|113876.8|7
1736479070000|2025-01-10 03:17:50|113930.5|113880.5|113930.7|113880.7|113930.7|113880.7|113929.8|113879.8|5
1736479080000|2025-01-10 03:18:00|113933.8|113883.8|113933|113883|113934.7|113884.7|113932.9|113882.9|7
1736479110000|2025-01-10 03:18:30|113930.8|113880.8|113930.7|113880.7|113930.8|113880.8|113930.7|113880.7|2
1736479120000|2025-01-10 03:18:40|113930.8|113880.8|113930.7|113880.7|113930.8|113880.8|113930.7|113880.7|2
1736479130000|2025-01-10 03:18:50|113932.5|113882.5|113924.9|113874.9|113932.5|113882.5|113924.4|113874.4|10
1736479140000|2025-01-10 03:19:00|113925.6|113875.6|113925.5|113875.5|113925.6|113875.6|113925.5|113875.5|2
1736479150000|2025-01-10 03:19:10|113926.1|113876.1|113927.3|113877.3|113928.9|113878.9|113922.5|113872.5|9
1736479160000|2025-01-10 03:19:20|113927|113877|113927|113877|113927|113877|113926.9|113876.9|3
1736479170000|2025-01-10 03:19:30|113927.3|113877.3|113927.2|113877.2|113927.3|113877.3|113926.8|113876.8|4
1736479180000|2025-01-10 03:19:40|113927.1|113877.1|113926.2|113876.2|113927.2|113877.2|113926.2|113876.2|5
1736479190000|2025-01-10 03:19:50|113927.3|113877.3|113933.7|113883.7|113933.7|113883.7|113926.2|113876.2|7
1736479200000|2025-01-10 03:20:00|113933.3|113883.3|113930.6|113880.6|113934|113884|113925.6|113875.6|15
1736479210000|2025-01-10 03:20:10|113927.7|113877.7|113927.8|113877.8|113927.8|113877.8|113927.6|113877.6|3
1736479220000|2025-01-10 03:20:20|113927.7|113877.7|113927.7|113877.7|113927.7|113877.7|113927.7|113877.7|1
1736479230000|2025-01-10 03:20:30|113927.8|113877.8|113927.1|113877.1|113927.8|113877.8|113927|113877|5
1736479240000|2025-01-10 03:20:40|113927|113877|113927.2|113877.2|113927.2|113877.2|113927|113877|2
1736479250000|2025-01-10 03:20:50|113927.1|113877.1|113928.7|113878.7|113928.7|113878.7|113927|113877|4
1736479260000|2025-01-10 03:21:00|113928|113878|113933.4|113883.4|113933.4|113883.4|113927.8|113877.8|7
1736479270000|2025-01-10 03:21:10|113930.4|113880.4|113930.6|113880.6|113930.6|113880.6|113930.1|113880.1|4
1736479280000|2025-01-10 03:21:20|113931|113881|113933.7|113883.7|113934.1|113884.1|113930.6|113880.6|10
1736479290000|2025-01-10 03:21:30|113933.3|113883.3|113935.6|113885.6|113935.6|113885.6|113932.6|113882.6|5
1736479320000|2025-01-10 03:22:00|113935.7|113885.7|113929.4|113879.4|113937.1|113887.1|113928.3|113878.3|12
1736479330000|2025-01-10 03:22:10|113930.2|113880.2|113936|113886|113936|113886|113930.2|113880.2|5
1736479360000|2025-01-10 03:22:40|113936.1|113886.1|113929.1|113879.1|113936.1|113886.1|113928.8|113878.8|6
1736479370000|2025-01-10 03:22:50|113937.4|113887.4|113937.8|113887.8|113937.8|113887.8|113937.4|113887.4|2
1736479380000|2025-01-10 03:23:00|113937.9|113887.9|113939|113889|113939|113889|113935.9|113885.9|6
1736479390000|2025-01-10 03:23:10|113938.9|113888.9|113933.1|113883.1|113939|113889|113927.8|113877.8|9
1736479400000|2025-01-10 03:23:20|113933.9|113883.9|113933.7|113883.7|113933.9|113883.9|113933.6|113883.6|3
1736479410000|2025-01-10 03:23:30|113937|113887|113933.7|113883.7|113937|113887|113933.7|113883.7|3
1736479420000|2025-01-10 03:23:40|113933.2|113883.2|113933|113883|113934.2|113884.2|113932.9|113882.9|5
1736479430000|2025-01-10 03:23:50|113932.9|113882.9|113933.8|113883.8|113933.9|113883.9|113932.9|113882.9|5
1736479440000|2025-01-10 03:24:00|113936.8|113886.8|113930|113880|113936.8|113886.8|113930|113880|10
1736479450000|2025-01-10 03:24:10|113928.4|113878.4|113934|113884|113934|113884|113928.4|113878.4|6
1736479460000|2025-01-10 03:24:20|113934.1|113884.1|113934|113884|113934.1|113884.1|113934|113884|2
1736479470000|2025-01-10 03:24:30|113933.7|113883.7|113934|113884|113934|113884|113933.7|113883.7|2
1736479480000|2025-01-10 03:24:40|113934.1|113884.1|113932.7|113882.7|113934.1|113884.1|113932.7|113882.7|4
1736479490000|2025-01-10 03:24:50|113932.8|113882.8|113932.7|113882.7|113932.8|113882.8|113932.7|113882.7|2
1736479500000|2025-01-10 03:25:00|113933|113883|113935.6|113885.6|113935.6|113885.6|113928|113878|10
1736479510000|2025-01-10 03:25:10|113937.5|113887.5|113939.7|113889.7|113939.7|113889.7|113937.5|113887.5|3
1736479520000|2025-01-10 03:25:20|113939.5|113889.5|113937.7|113887.7|113939.7|113889.7|113933.7|113883.7|7
1736479530000|2025-01-10 03:25:30|113937.8|113887.8|113936.8|113886.8|113937.8|113887.8|113936.8|113886.8|2
1736479550000|2025-01-10 03:25:50|113936.7|113886.7|113940.2|113890.2|113940.2|113890.2|113936.7|113886.7|7
1736479560000|2025-01-10 03:26:00|113940.3|113890.3|113941.4|113891.4|113941.4|113891.4|113940.1|113890.1|5
1736479570000|2025-01-10 03:26:10|113941.3|113891.3|113941.3|113891.3|113941.3|113891.3|113941.3|113891.3|1
1736479580000|2025-01-10 03:26:20|113941.2|113891.2|113939.8|113889.8|113941.2|113891.2|113939.8|113889.8|2
1736479590000|2025-01-10 03:26:30|113939.7|113889.7|113941.5|113891.5|113941.5|113891.5|113933.5|113883.5|6
1736479600000|2025-01-10 03:26:40|113941.1|113891.1|113942.8|113892.8|113942.9|113892.9|113941.1|113891.1|6
1736479610000|2025-01-10 03:26:50|113944.3|113894.3|113951.6|113901.6|113951.6|113901.6|113944.3|113894.3|6
1736479620000|2025-01-10 03:27:00|113953|113903|113953.1|113903.1|113953.2|113903.2|113953|113903|4
1736479630000|2025-01-10 03:27:10|113953.2|113903.2|113953.4|113903.4|113953.4|113903.4|113953.2|113903.2|3
1736479640000|2025-01-10 03:27:20|113953.5|113903.5|113953.5|113903.5|113953.5|113903.5|113953.2|113903.2|3
1736479650000|2025-01-10 03:27:30|113953.6|113903.6|113958.2|113908.2|113959.9|113909.9|113953.5|113903.5|6
1736479660000|2025-01-10 03:27:40|113959.4|113909.4|113960.4|113910.4|113962.3|113912.3|113958.9|113908.9|8
1736479670000|2025-01-10 03:27:50|113960.5|113910.5|113960|113910|113961.4|113911.4|113954.9|113904.9|15
1736479680000|2025-01-10 03:28:00|113959.7|113909.7|113960.9|113910.9|113960.9|113910.9|113958.2|113908.2|10
1736479690000|2025-01-10 03:28:10|113961.1|113911.1|113961.5|113911.5|113962.1|113912.1|113957.6|113907.6|21
1736479700000|2025-01-10 03:28:20|113959.5|113909.5|113964.3|113914.3|113965.2|113915.2|113958.8|113908.8|14
1736479710000|2025-01-10 03:28:30|113961.7|113911.7|113963.8|113913.8|113964.8|113914.8|113961.7|113911.7|16
1736479720000|2025-01-10 03:28:40|113967.9|113917.9|113969.6|113919.6|113970.9|113920.9|113966.1|113916.1|11
1736479730000|2025-01-10 03:28:50|113970.4|113920.4|113972.1|113922.1|113975.3|113925.3|113964|113914|14
1736479740000|2025-01-10 03:29:00|113972|113922|113972.3|113922.3|113972.3|113922.3|113972|113922|3
1736479750000|2025-01-10 03:29:10|113972|113922|113971.2|113921.2|113972|113922|113971.2|113921.2|5
1736479760000|2025-01-10 03:29:20|113971.4|113921.4|113972.4|113922.4|113972.4|113922.4|113971.4|113921.4|3
1736479770000|2025-01-10 03:29:30|113971.7|113921.7|113969.4|113919.4|113971.7|113921.7|113969.4|113919.4|6
1736479780000|2025-01-10 03:29:40|113968.8|113918.8|113967.8|113917.8|113968.8|113918.8|113967.7|113917.7|5
1736479790000|2025-01-10 03:29:50|113967.9|113917.9|113969|113919|113971|113921|113965.9|113915.9|16
1736479800000|2025-01-10 03:30:00|113968.7|113918.7|113967.8|113917.8|113968.7|113918.7|113967.8|113917.8|3
1736479810000|2025-01-10 03:30:10|113967.7|113917.7|113968.3|113918.3|113968.3|113918.3|113967.7|113917.7|3
1736479820000|2025-01-10 03:30:20|113968.5|113918.5|113971.7|113921.7|113971.7|113921.7|113968.3|113918.3|6
1736479830000|2025-01-10 03:30:30|113971|113921|113975.2|113925.2|113975.9|113925.9|113971|113921|6
1736479840000|2025-01-10 03:30:40|113975.7|113925.7|113976|113926|113976|113926|113975.6|113925.6|4
1736479850000|2025-01-10 03:30:50|113976.2|113926.2|113977.8|113927.8|113979.9|113929.9|113976|113926|9
1736479860000|2025-01-10 03:31:00|113976.1|113926.1|113976|113926|113976.1|113926.1|113976|113926|2
1736479870000|2025-01-10 03:31:10|113975.7|113925.7|113975.8|113925.8|113975.8|113925.8|113975.7|113925.7|2
1736479880000|2025-01-10 03:31:20|113973.8|113923.8|113969.1|113919.1|113973.8|113923.8|113966.8|113916.8|7
1736479890000|2025-01-10 03:31:30|113967.7|113917.7|113967.7|113917.7|113967.7|113917.7|113967.7|113917.7|1
1736479900000|2025-01-10 03:31:40|113965.9|113915.9|113966.6|113916.6|113966.6|113916.6|113964.7|113914.7|6
1736479910000|2025-01-10 03:31:50|113965.4|113915.4|113965.4|113915.4|113965.4|113915.4|113965.4|113915.4|1
1736479920000|2025-01-10 03:32:00|113967.3|113917.3|113975.3|113925.3|113975.7|113925.7|113967.3|113917.3|8
1736479930000|2025-01-10 03:32:10|113974|113924|113973|113923|113974.3|113924.3|113970.2|113920.2|8
1736479940000|2025-01-10 03:32:20|113973.2|113923.2|113974.2|113924.2|113974.2|113924.2|113973.2|113923.2|3
1736479950000|2025-01-10 03:32:30|113975.1|113925.1|113968.7|113918.7|113975.2|113925.2|113968.7|113918.7|10
1736479960000|2025-01-10 03:32:40|113968|113918|113969.7|113919.7|113969.7|113919.7|113968|113918|2
1736479970000|2025-01-10 03:32:50|113969.8|113919.8|113969.7|113919.7|113969.8|113919.8|113969.7|113919.7|2
1736479980000|2025-01-10 03:33:00|113970.3|113920.3|113984|113934|113984|113934|113970.3|113920.3|5
1736479990000|2025-01-10 03:33:10|113981|113931|113975.1|113925.1|113981|113931|113974.8|113924.8|6
1736480000000|2025-01-10 03:33:20|113975.9|113925.9|113976.3|113926.3|113979.2|113929.2|113975.2|113925.2|7
1736480010000|2025-01-10 03:33:30|113975.9|113925.9|113976.3|113926.3|113977.2|113927.2|113975.9|113925.9|3
1736480020000|2025-01-10 03:33:40|113977.2|113927.2|113976.1|113926.1|113977.2|113927.2|113976.1|113926.1|2
1736480030000|2025-01-10 03:33:50|113975.2|113925.2|113975.3|113925.3|113975.6|113925.6|113975.2|113925.2|3
1736480040000|2025-01-10 03:34:00|113975.6|113925.6|113975.9|113925.9|113979|113929|113975.3|113925.3|7
1736480050000|2025-01-10 03:34:10|113975.8|113925.8|113976.1|113926.1|113976.2|113926.2|113975.8|113925.8|5
1736480060000|2025-01-10 03:34:20|113976.2|113926.2|113976|113926|113976.2|113926.2|113975.8|113925.8|4
1736480070000|2025-01-10 03:34:30|113976.5|113926.5|113976.1|113926.1|113976.5|113926.5|113976.1|113926.1|2
1736480080000|2025-01-10 03:34:40|113973.7|113923.7|113973.2|113923.2|113974.4|113924.4|113973.2|113923.2|6
1736480090000|2025-01-10 03:34:50|113972.2|113922.2|113967.2|113917.2|113972.2|113922.2|113966.4|113916.4|9
1736480100000|2025-01-10 03:35:00|113967.5|113917.5|113971.5|113921.5|113978.6|113928.6|113967.5|113917.5|8
1736480110000|2025-01-10 03:35:10|113970.7|113920.7|113966.8|113916.8|113970.7|113920.7|113962.1|113912.1|13
1736480120000|2025-01-10 03:35:20|113967.1|113917.1|113968.6|113918.6|113968.6|113918.6|113966.7|113916.7|6
1736480130000|2025-01-10 03:35:30|113971.6|113921.6|113968.9|113918.9|113972.9|113922.9|113968.9|113918.9|4
1736480140000|2025-01-10 03:35:40|113969.3|113919.3|113969.3|113919.3|113969.7|113919.7|113969.3|113919.3|3
1736480150000|2025-01-10 03:35:50|113968.3|113918.3|113967.3|113917.3|113968.3|113918.3|113967.3|113917.3|3
1736480160000|2025-01-10 03:36:00|113967.2|113917.2|113967.5|113917.5|113967.9|113917.9|113966.6|113916.6|7
1736480170000|2025-01-10 03:36:10|113968|113918|113967.7|113917.7|113968|113918|113967.7|113917.7|4
1736480180000|2025-01-10 03:36:20|113967.9|113917.9|113964.4|113914.4|113967.9|113917.9|113964.1|113914.1|7
1736480190000|2025-01-10 03:36:30|113963.8|113913.8|113963.8|113913.8|113963.8|113913.8|113963.8|113913.8|1
1736480200000|2025-01-10 03:36:40|113962.2|113912.2|113962.6|113912.6|113962.6|113912.6|113962.2|113912.2|3
1736480210000|2025-01-10 03:36:50|113961.8|113911.8|113956.7|113906.7|113965|113915|113955.8|113905.8|6
1736480220000|2025-01-10 03:37:00|113956.8|113906.8|113971.9|113921.9|113972.6|113922.6|113956.8|113906.8|17
1736480230000|2025-01-10 03:37:10|113970.7|113920.7|113968.6|113918.6|113977.6|113927.6|113966.8|113916.8|23
1736480240000|2025-01-10 03:37:20|113969|113919|113968.9|113918.9|113969.1|113919.1|113968.9|113918.9|4
1736480250000|2025-01-10 03:37:30|113968.5|113918.5|113966.9|113916.9|113971.8|113921.8|113964.8|113914.8|10
1736480260000|2025-01-10 03:37:40|113964.3|113914.3|113966.3|113916.3|113970.1|113920.1|113963|113913|15
1736480270000|2025-01-10 03:37:50|113965.3|113915.3|113965|113915|113965.3|113915.3|113964.8|113914.8|3
1736480280000|2025-01-10 03:38:00|113964.9|113914.9|113972.5|113922.5|113976.2|113926.2|113958.5|113908.5|22
1736480290000|2025-01-10 03:38:10|113972.9|113922.9|113972.6|113922.6|113973.4|113923.4|113972.6|113922.6|3
1736480300000|2025-01-10 03:38:20|113972.4|113922.4|113972.2|113922.2|113972.4|113922.4|113972.2|113922.2|2
1736480310000|2025-01-10 03:38:30|113971.8|113921.8|113971.9|113921.9|113972|113922|113971.4|113921.4|4
1736480320000|2025-01-10 03:38:40|113972.2|113922.2|113972.5|113922.5|113972.5|113922.5|113972.2|113922.2|2
1736480330000|2025-01-10 03:38:50|113972.2|113922.2|113971.9|113921.9|113972.2|113922.2|113971.9|113921.9|2
1736480340000|2025-01-10 03:39:00|113971.7|113921.7|113971.4|113921.4|113971.7|113921.7|113971.4|113921.4|3
1736480350000|2025-01-10 03:39:10|113971.5|113921.5|113971.5|113921.5|113971.5|113921.5|113971.5|113921.5|1
1736480370000|2025-01-10 03:39:30|113970.1|113920.1|113970.9|113920.9|113971.9|113921.9|113968.9|113918.9|6
1736480380000|2025-01-10 03:39:40|113971.2|113921.2|113974|113924|113974|113924|113971.2|113921.2|4
1736480390000|2025-01-10 03:39:50|113961.4|113911.4|113966.7|113916.7|113976|113926|113958.1|113908.1|45
1736480400000|2025-01-10 03:40:00|113964.5|113914.5|113971.2|113921.2|113971.2|113921.2|113964.5|113914.5|5
1736480410000|2025-01-10 03:40:10|113971.1|113921.1|113971.7|113921.7|113971.7|113921.7|113971|113921|3
1736480420000|2025-01-10 03:40:20|113971.2|113921.2|113974.9|113924.9|113975.7|113925.7|113968.1|113918.1|7
1736480430000|2025-01-10 03:40:30|113974.8|113924.8|113974.2|113924.2|113974.8|113924.8|113974.2|113924.2|2
1736480440000|2025-01-10 03:40:40|113971.9|113921.9|113971.1|113921.1|113971.9|113921.9|113970.1|113920.1|3
1736480450000|2025-01-10 03:40:50|113970.5|113920.5|113969.9|113919.9|113970.5|113920.5|113969.9|113919.9|2
1736480460000|2025-01-10 03:41:00|113969.6|113919.6|113969.4|113919.4|113969.6|113919.6|113969.4|113919.4|2
1736480470000|2025-01-10 03:41:10|113970.3|113920.3|113970.3|113920.3|113970.3|113920.3|113970.3|113920.3|1
1736480490000|2025-01-10 03:41:30|113969.6|113919.6|113969.6|113919.6|113969.6|113919.6|113969.6|113919.6|1
1736480520000|2025-01-10 03:42:00|113970.3|113920.3|113970.3|113920.3|113970.3|113920.3|113970.3|113920.3|1
1736480550000|2025-01-10 03:42:30|113969|113919|113962.8|113912.8|113969|113919|113962.8|113912.8|5
1736480560000|2025-01-10 03:42:40|113961.1|113911.1|113958.9|113908.9|113961.1|113911.1|113953.9|113903.9|11
1736480570000|2025-01-10 03:42:50|113958.7|113908.7|113954.8|113904.8|113958.7|113908.7|113954|113904|6
1736480580000|2025-01-10 03:43:00|113954.6|113904.6|113947.4|113897.4|113955.1|113905.1|113947.4|113897.4|8
1736480590000|2025-01-10 03:43:10|113948.3|113898.3|113949.4|113899.4|113949.4|113899.4|113948.3|113898.3|3
1736480600000|2025-01-10 03:43:20|113949.3|113899.3|113948.9|113898.9|113949.4|113899.4|113948.9|113898.9|3
1736480610000|2025-01-10 03:43:30|113949|113899|113952.7|113902.7|113953.9|113903.9|113949|113899|5
1736480620000|2025-01-10 03:43:40|113951.2|113901.2|113950.8|113900.8|113951.2|113901.2|113950.8|113900.8|3
1736480640000|2025-01-10 03:44:00|113950.9|113900.9|113950.8|113900.8|113950.9|113900.9|113950.8|113900.8|2
1736480650000|2025-01-10 03:44:10|113950.9|113900.9|113951.9|113901.9|113951.9|113901.9|113950.9|113900.9|4
1736480660000|2025-01-10 03:44:20|113951.6|113901.6|113977.8|113927.8|113979.5|113929.5|113949.9|113899.9|15
1736480670000|2025-01-10 03:44:30|113977.9|113927.9|113979.3|113929.3|113979.4|113929.4|113976.1|113926.1|8
1736480680000|2025-01-10 03:44:40|113979.4|113929.4|113979.7|113929.7|113980.1|113930.1|113977.9|113927.9|15
1736480690000|2025-01-10 03:44:50|113980.9|113930.9|113978.8|113928.8|113980.9|113930.9|113978.8|113928.8|18
1736480700000|2025-01-10 03:45:00|113978.9|113928.9|113981.8|113931.8|113986.1|113936.1|113978.9|113928.9|35
1736480710000|2025-01-10 03:45:10|113980.4|113930.4|113981.3|113931.3|113986.8|113936.8|113980.2|113930.2|15
1736480720000|2025-01-10 03:45:20|113981.4|113931.4|113983.1|113933.1|113984.6|113934.6|113977.9|113927.9|23
1736480730000|2025-01-10 03:45:30|113983|113933|113983|113933|113983.1|113933.1|113983|113933|3
1736480740000|2025-01-10 03:45:40|113982.2|113932.2|113981.6|113931.6|113985|113935|113981.6|113931.6|8
1736480750000|2025-01-10 03:45:50|113982.1|113932.1|113983.8|113933.8|113985|113935|113982.1|113932.1|5
1736480760000|2025-01-10 03:46:00|113984.4|113934.4|113985.6|113935.6|113985.6|113935.6|113984.3|113934.3|4
1736480770000|2025-01-10 03:46:10|113985.5|113935.5|113992.1|113942.1|113997.9|113947.9|113985.5|113935.5|19
1736480780000|2025-01-10 03:46:20|113991.8|113941.8|113995.7|113945.7|114000.4|113950.4|113990.9|113940.9|31
1736480790000|2025-01-10 03:46:30|113995.6|113945.6|113995.3|113945.3|113997.4|113947.4|113995.3|113945.3|8
1736480800000|2025-01-10 03:46:40|113995.6|113945.6|113991.8|113941.8|113996.2|113946.2|113989.8|113939.8|17
1736480810000|2025-01-10 03:46:50|113989.8|113939.8|113992.1|113942.1|113994.9|113944.9|113989.8|113939.8|7
1736480820000|2025-01-10 03:47:00|113992.7|113942.7|113990.6|113940.6|113994.5|113944.5|113985.8|113935.8|20
1736480830000|2025-01-10 03:47:10|113992.2|113942.2|113982.3|113932.3|113992.5|113942.5|113982.3|113932.3|16
1736480840000|2025-01-10 03:47:20|113982.4|113932.4|113981.2|113931.2|113982.4|113932.4|113981.2|113931.2|4
1736480850000|2025-01-10 03:47:30|113980.9|113930.9|113983.5|113933.5|113983.5|113933.5|113980.9|113930.9|3
1736480860000|2025-01-10 03:47:40|113984.8|113934.8|113984.8|113934.8|113984.9|113934.9|113984.8|113934.8|3
1736480870000|2025-01-10 03:47:50|113986.8|113936.8|113990.4|113940.4|113990.4|113940.4|113986.8|113936.8|4
1736480880000|2025-01-10 03:48:00|113989.1|113939.1|113989.1|113939.1|113989.1|113939.1|113989.1|113939.1|1
1736480890000|2025-01-10 03:48:10|113988.3|113938.3|113984.6|113934.6|113988.3|113938.3|113979.4|113929.4|10
1736480900000|2025-01-10 03:48:20|113981.9|113931.9|113984|113934|113984|113934|113981.9|113931.9|3
1736480910000|2025-01-10 03:48:30|113985.1|113935.1|113985.1|113935.1|113985.1|113935.1|113985.1|113935.1|1
1736480930000|2025-01-10 03:48:50|113985|113935|113987.2|113937.2|113987.8|113937.8|113983.6|113933.6|13
1736480940000|2025-01-10 03:49:00|113986.9|113936.9|113984.8|113934.8|113987.2|113937.2|113984.8|113934.8|7
1736480960000|2025-01-10 03:49:20|113983.1|113933.1|113984.5|113934.5|113984.5|113934.5|113983.1|113933.1|3
1736480970000|2025-01-10 03:49:30|113984.4|113934.4|113986.1|113936.1|113986.1|113936.1|113984.4|113934.4|3
1736480980000|2025-01-10 03:49:40|113985.9|113935.9|113984.4|113934.4|113987.2|113937.2|113983.4|113933.4|7
1736480990000|2025-01-10 03:49:50|113984.8|113934.8|113985.7|113935.7|113985.7|113935.7|113984.8|113934.8|2
1736481000000|2025-01-10 03:50:00|113991.7|113941.7|113990.3|113940.3|113991.9|113941.9|113990.3|113940.3|3
1736481010000|2025-01-10 03:50:10|113990|113940|113987.3|113937.3|113990|113940|113987.3|113937.3|3
1736481020000|2025-01-10 03:50:20|113987.2|113937.2|113987.2|113937.2|113987.2|113937.2|113987.2|113937.2|1
1736481030000|2025-01-10 03:50:30|113985.1|113935.1|113988.8|113938.8|113992.3|113942.3|113985.1|113935.1|14
1736481040000|2025-01-10 03:50:40|113988.5|113938.5|113989.5|113939.5|113989.6|113939.6|113988.5|113938.5|5
1736481050000|2025-01-10 03:50:50|113989.6|113939.6|113991.9|113941.9|113993.3|113943.3|113988.2|113938.2|18
1736481060000|2025-01-10 03:51:00|113992|113942|113992.3|113942.3|113992.3|113942.3|113991.9|113941.9|5
1736481070000|2025-01-10 03:51:10|113992.4|113942.4|113987.2|113937.2|113992.4|113942.4|113984.9|113934.9|11
1736481080000|2025-01-10 03:51:20|113987|113937|113990.3|113940.3|113992.5|113942.5|113986.4|113936.4|10
1736481090000|2025-01-10 03:51:30|113990.7|113940.7|113990|113940|113992.5|113942.5|113988.8|113938.8|7
1736481100000|2025-01-10 03:51:40|113991.2|113941.2|113986.4|113936.4|113993.7|113943.7|113986|113936|10
1736481110000|2025-01-10 03:51:50|113986.5|113936.5|113986.8|113936.8|113987.7|113937.7|113985.1|113935.1|8
1736481120000|2025-01-10 03:52:00|113985.8|113935.8|113984.6|113934.6|113985.8|113935.8|113984.6|113934.6|2
1736481130000|2025-01-10 03:52:10|113984.9|113934.9|113986.2|113936.2|113986.2|113936.2|113984.9|113934.9|4
1736481140000|2025-01-10 03:52:20|113986.1|113936.1|113984.8|113934.8|113986.7|113936.7|113984.8|113934.8|3
1736481150000|2025-01-10 03:52:30|113985.2|113935.2|113987.4|113937.4|113987.4|113937.4|113985.2|113935.2|5
1736481160000|2025-01-10 03:52:40|113985.4|113935.4|113985.5|113935.5|113993.5|113943.5|113985.4|113935.4|9
1736481170000|2025-01-10 03:52:50|113991.3|113941.3|113990.6|113940.6|113999.8|113949.8|113990.6|113940.6|5
1736481180000|2025-01-10 03:53:00|113990|113940|113998.3|113948.3|113999.3|113949.3|113990|113940|23
1736481190000|2025-01-10 03:53:10|113998.2|113948.2|113991.8|113941.8|113998.2|113948.2|113990.7|113940.7|29
1736481200000|2025-01-10 03:53:20|113990.7|113940.7|113989.3|113939.3|113991.7|113941.7|113987.4|113937.4|26
1736481210000|2025-01-10 03:53:30|113988.3|113938.3|113989.6|113939.6|113992|113942|113987.9|113937.9|17
1736481220000|2025-01-10 03:53:40|113992.1|113942.1|113988.8|113938.8|113992.3|113942.3|113987.1|113937.1|21
1736481230000|2025-01-10 03:53:50|113988.1|113938.1|113995.2|113945.2|113996.3|113946.3|113988.1|113938.1|16
1736481240000|2025-01-10 03:54:00|113995|113945|113996.1|113946.1|113998.1|113948.1|113993.2|113943.2|27
1736481250000|2025-01-10 03:54:10|113996.3|113946.3|113996.3|113946.3|113996.8|113946.8|113995.6|113945.6|18
1736481260000|2025-01-10 03:54:20|113997.3|113947.3|114003.5|113953.5|114004.4|113954.4|113997.1|113947.1|21
1736481270000|2025-01-10 03:54:30|114003|113953|114001.1|113951.1|114005.2|113955.2|114001.1|113951.1|27
1736481280000|2025-01-10 03:54:40|114002.9|113952.9|114002.7|113952.7|114005.8|113955.8|113998.4|113948.4|26
1736481290000|2025-01-10 03:54:50|114002.9|113952.9|114002.9|113952.9|114004.4|113954.4|113999.8|113949.8|29
1736481300000|2025-01-10 03:55:00|114003.3|113953.3|114003.3|113953.3|114004.4|113954.4|114002|113952|6
1736481310000|2025-01-10 03:55:10|114004.3|113954.3|113999|113949|114004.3|113954.3|113997.7|113947.7|11
1736481320000|2025-01-10 03:55:20|113997.6|113947.6|113999.8|113949.8|114001.5|113951.5|113997.6|113947.6|16
1736481330000|2025-01-10 03:55:30|114000.2|113950.2|113998.9|113948.9|114002.9|113952.9|113996.4|113946.4|27
1736481340000|2025-01-10 03:55:40|114000.5|113950.5|114000.7|113950.7|114003.6|113953.6|114000.5|113950.5|11
1736481350000|2025-01-10 03:55:50|114001.3|113951.3|114001.1|113951.1|114003.4|113953.4|113998.5|113948.5|13
1736481360000|2025-01-10 03:56:00|114001.5|113951.5|114002|113952|114007.7|113957.7|114000.7|113950.7|16
1736481370000|2025-01-10 03:56:10|114001.6|113951.6|114003.5|113953.5|114003.7|113953.7|114000.4|113950.4|14
1736481380000|2025-01-10 03:56:20|114004.1|113954.1|114005.2|113955.2|114008.9|113958.9|114000|113950|19
1736481390000|2025-01-10 03:56:30|114004.5|113954.5|114007.7|113957.7|114011.5|113961.5|114004.5|113954.5|11
1736481400000|2025-01-10 03:56:40|114007.6|113957.6|114012.4|113962.4|114014|113964|114005.9|113955.9|14
1736481410000|2025-01-10 03:56:50|114015.2|113965.2|114020.5|113970.5|114025.6|113975.6|114015.2|113965.2|15
1736481420000|2025-01-10 03:57:00|114019.7|113969.7|114020.3|113970.3|114021.7|113971.7|114017.8|113967.8|10
1736481430000|2025-01-10 03:57:10|114020.4|113970.4|114017.1|113967.1|114020.8|113970.8|114016|113966|12
1736481440000|2025-01-10 03:57:20|114016|113966|114022.1|113972.1|114023.5|113973.5|114013.6|113963.6|19
1736481450000|2025-01-10 03:57:30|114021.7|113971.7|114018.7|113968.7|114021.7|113971.7|114018.6|113968.6|3
1736481460000|2025-01-10 03:57:40|114019.5|113969.5|114017.3|113967.3|114023|113973|114017.3|113967.3|6
1736481470000|2025-01-10 03:57:50|114016.8|113966.8|114016.2|113966.2|114016.8|113966.8|114016.2|113966.2|2
1736481480000|2025-01-10 03:58:00|114016.5|113966.5|114021.3|113971.3|114022.3|113972.3|114016.2|113966.2|7
1736481490000|2025-01-10 03:58:10|114022.1|113972.1|114017.3|113967.3|114023.9|113973.9|114015.6|113965.6|11
1736481500000|2025-01-10 03:58:20|114015.8|113965.8|114015.2|113965.2|114021.7|113971.7|114013.7|113963.7|8
1736481510000|2025-01-10 03:58:30|114015.8|113965.8|114011.6|113961.6|114016.3|113966.3|114011.6|113961.6|10
1736481520000|2025-01-10 03:58:40|114012|113962|114013.9|113963.9|114013.9|113963.9|114012|113962|4
1736481530000|2025-01-10 03:58:50|114014.5|113964.5|114016.6|113966.6|114016.6|113966.6|114014.5|113964.5|4
1736481540000|2025-01-10 03:59:00|114016.7|113966.7|114029.5|113979.5|114029.5|113979.5|114016.6|113966.6|7
1736481550000|2025-01-10 03:59:10|114031.9|113981.9|114031|113981|114035.7|113985.7|114031|113981|7
1736481560000|2025-01-10 03:59:20|114031.1|113981.1|114029.6|113979.6|114031.1|113981.1|114029.6|113979.6|3
1736481570000|2025-01-10 03:59:30|114027.9|113977.9|114027.2|113977.2|114030.1|113980.1|114026.5|113976.5|9
1736481580000|2025-01-10 03:59:40|114026.4|113976.4|114025.4|113975.4|114026.4|113976.4|114025.4|113975.4|7
1736481590000|2025-01-10 03:59:50|114024.6|113974.6|114019.1|113969.1|114024.6|113974.6|114019|113969|7
1736481600000|2025-01-10 04:00:00|114018.2|113968.2|114017.5|113967.5|114019.8|113969.8|114017.5|113967.5|7
1736481610000|2025-01-10 04:00:10|114017.6|113967.6|114017.5|113967.5|114018.9|113968.9|114017.5|113967.5|4
1736481630000|2025-01-10 04:00:30|114017.4|113967.4|114016.8|113966.8|114017.9|113967.9|114016.8|113966.8|4
1736481640000|2025-01-10 04:00:40|114018.1|113968.1|114018.1|113968.1|114019.8|113969.8|114016.7|113966.7|6
1736481650000|2025-01-10 04:00:50|114016|113966|114012.3|113962.3|114016|113966|114012.3|113962.3|7
1736481660000|2025-01-10 04:01:00|114009.5|113959.5|114009.2|113959.2|114010.1|113960.1|114005.4|113955.4|9
1736481670000|2025-01-10 04:01:10|114009.4|113959.4|114009.1|113959.1|114009.6|113959.6|114009.1|113959.1|3
1736481680000|2025-01-10 04:01:20|114009.2|113959.2|114009.4|113959.4|114009.4|113959.4|114008.9|113958.9|4
1736481690000|2025-01-10 04:01:30|114009.2|113959.2|114009.7|113959.7|114010.8|113960.8|114003.4|113953.4|10
1736481700000|2025-01-10 04:01:40|114008|113958|114007.2|113957.2|114009.7|113959.7|114006.2|113956.2|9
1736481710000|2025-01-10 04:01:50|114007.1|113957.1|114007.1|113957.1|114007.1|113957.1|114006.9|113956.9|4
1736481720000|2025-01-10 04:02:00|114005.5|113955.5|114009.3|113959.3|114010.6|113960.6|114005.5|113955.5|8
1736481730000|2025-01-10 04:02:10|114009.1|113959.1|114008.4|113958.4|114009.1|113959.1|114008.4|113958.4|2
1736481750000|2025-01-10 04:02:30|114008.8|113958.8|114012.3|113962.3|114013.6|113963.6|114008.8|113958.8|7
1736481760000|2025-01-10 04:02:40|114011.5|113961.5|114006.7|113956.7|114014.5|113964.5|114006.7|113956.7|8
1736481770000|2025-01-10 04:02:50|114008.5|113958.5|114010.1|113960.1|114010.1|113960.1|114007.7|113957.7|6
1736481780000|2025-01-10 04:03:00|114009.8|113959.8|114009.8|113959.8|114009.8|113959.8|114009.8|113959.8|1
1736481790000|2025-01-10 04:03:10|114009.9|113959.9|114010.9|113960.9|114010.9|113960.9|114009.8|113959.8|3
1736481800000|2025-01-10 04:03:20|114011.4|113961.4|114013.6|113963.6|114020.4|113970.4|114011.4|113961.4|9
1736481810000|2025-01-10 04:03:30|114013.2|113963.2|114013.2|113963.2|114013.2|113963.2|114013.2|113963.2|1
1736481820000|2025-01-10 04:03:40|114013.9|113963.9|114014.5|113964.5|114014.5|113964.5|114013.9|113963.9|2
1736481830000|2025-01-10 04:03:50|114014.8|113964.8|114015|113965|114015.8|113965.8|114014|113964|9
1736481840000|2025-01-10 04:04:00|114013.4|113963.4|114013.7|113963.7|114018.9|113968.9|114013.4|113963.4|7
1736481850000|2025-01-10 04:04:10|114013.8|113963.8|114015.1|113965.1|114015.1|113965.1|114013.8|113963.8|4
1736481860000|2025-01-10 04:04:20|114014.8|113964.8|114015|113965|114015|113965|114014.5|113964.5|4
1736481870000|2025-01-10 04:04:30|114015.6|113965.6|114015.1|113965.1|114015.6|113965.6|114015.1|113965.1|3
1736481880000|2025-01-10 04:04:40|114015|113965|114014.3|113964.3|114015|113965|114013.9|113963.9|3
1736481890000|2025-01-10 04:04:50|114014.4|113964.4|114020.4|113970.4|114020.4|113970.4|114014.4|113964.4|7
1736481900000|2025-01-10 04:05:00|114020.2|113970.2|114016.1|113966.1|114030.3|113980.3|114014.4|113964.4|13
1736481910000|2025-01-10 04:05:10|114017.9|113967.9|114034.2|113984.2|114040|113990|114017.9|113967.9|26
1736481920000|2025-01-10 04:05:20|114034.7|113984.7|114034.5|113984.5|114034.9|113984.9|114034.5|113984.5|3
1736481930000|2025-01-10 04:05:30|114034.4|113984.4|114034.4|113984.4|114034.4|113984.4|114034.4|113984.4|1
1736481940000|2025-01-10 04:05:40|114032.2|113982.2|114031|113981|114033.6|113983.6|114028.7|113978.7|10
1736481950000|2025-01-10 04:05:50|114030.7|113980.7|114026.9|113976.9|114030.7|113980.7|114025|113975|15
1736481970000|2025-01-10 04:06:10|114027|113977|114022.9|113972.9|114027|113977|114022.9|113972.9|8
1736481980000|2025-01-10 04:06:20|114023.2|113973.2|114022.9|113972.9|114023.2|113973.2|114022.9|113972.9|3
1736481990000|2025-01-10 04:06:30|114025|113975|114028.2|113978.2|114031.2|113981.2|114025|113975|9
1736482000000|2025-01-10 04:06:40|114028.3|113978.3|114028.3|113978.3|114028.3|113978.3|114028.2|113978.2|3
1736482010000|2025-01-10 04:06:50|114028.2|113978.2|114028.2|113978.2|114028.2|113978.2|114028.2|113978.2|1
1736482020000|2025-01-10 04:07:00|114028.3|113978.3|114026.3|113976.3|114028.3|113978.3|114026.3|113976.3|4
1736482040000|2025-01-10 04:07:20|114026.1|113976.1|114019.5|113969.5|114026.2|113976.2|114019.5|113969.5|8
1736482050000|2025-01-10 04:07:30|114019.6|113969.6|114019.8|113969.8|114019.8|113969.8|114019.6|113969.6|3
1736482060000|2025-01-10 04:07:40|114020|113970|114020.2|113970.2|114021|113971|114020|113970|7
1736482070000|2025-01-10 04:07:50|114020.6|113970.6|114022.6|113972.6|114022.6|113972.6|114020.6|113970.6|3
1736482080000|2025-01-10 04:08:00|114022.1|113972.1|114023.1|113973.1|114023.1|113973.1|114021.9|113971.9|6
1736482090000|2025-01-10 04:08:10|114022.4|113972.4|114022.7|113972.7|114025.3|113975.3|114021.8|113971.8|6
1736482100000|2025-01-10 04:08:20|114024.2|113974.2|114038|113988|114041.6|113991.6|114021.9|113971.9|20
1736482110000|2025-01-10 04:08:30|114038.1|113988.1|114040.4|113990.4|114040.4|113990.4|114036.5|113986.5|10
1736482120000|2025-01-10 04:08:40|114040|113990|114038.6|113988.6|114042.3|113992.3|114036.2|113986.2|11
1736482130000|2025-01-10 04:08:50|114036.6|113986.6|114036.5|113986.5|114036.9|113986.9|114036.5|113986.5|3
1736482140000|2025-01-10 04:09:00|114036.6|113986.6|114035|113985|114036.6|113986.6|114035|113985|4
1736482150000|2025-01-10 04:09:10|114034.7|113984.7|114034.2|113984.2|114034.7|113984.7|114034.2|113984.2|2
1736482160000|2025-01-10 04:09:20|114034.5|113984.5|114034.4|113984.4|114034.5|113984.5|114034.4|113984.4|2
1736482170000|2025-01-10 04:09:30|114034.5|113984.5|114028.3|113978.3|114034.5|113984.5|114028.3|113978.3|4
1736482180000|2025-01-10 04:09:40|114031|113981|114034.6|113984.6|114035.2|113985.2|114031|113981|4
1736482190000|2025-01-10 04:09:50|114034.7|113984.7|114034.6|113984.6|114034.7|113984.7|114034.6|113984.6|2
1736482200000|2025-01-10 04:10:00|114034.5|113984.5|114034.7|113984.7|114034.8|113984.8|114034.5|113984.5|3
1736482210000|2025-01-10 04:10:10|114034.4|113984.4|114034.3|113984.3|114034.5|113984.5|114034.3|113984.3|3
1736482220000|2025-01-10 04:10:20|114034.5|113984.5|114041.3|113991.3|114041.3|113991.3|114034.5|113984.5|4
1736482230000|2025-01-10 04:10:30|114042.6|113992.6|114043.2|113993.2|114043.3|113993.3|114042.6|113992.6|6
1736482240000|2025-01-10 04:10:40|114043.1|113993.1|114042.6|113992.6|114043.2|113993.2|114042.6|113992.6|3
1736482250000|2025-01-10 04:10:50|114043.2|113993.2|114040.9|113990.9|114043.4|113993.4|114040.9|113990.9|5
1736482260000|2025-01-10 04:11:00|114041|113991|114040.9|113990.9|114041.2|113991.2|114040.9|113990.9|4
1736482270000|2025-01-10 04:11:10|114041.5|113991.5|114041.5|113991.5|114041.5|113991.5|114040.9|113990.9|4
1736482280000|2025-01-10 04:11:20|114040.7|113990.7|114040.3|113990.3|114040.7|113990.7|114040.3|113990.3|3
1736482290000|2025-01-10 04:11:30|114040.2|113990.2|114038.5|113988.5|114040.2|113990.2|114038.5|113988.5|2
1736482300000|2025-01-10 04:11:40|114038.6|113988.6|114038.5|113988.5|114038.6|113988.6|114038.5|113988.5|2
1736482310000|2025-01-10 04:11:50|114038.4|113988.4|114038.5|113988.5|114038.9|113988.9|114038.4|113988.4|5
1736482320000|2025-01-10 04:12:00|114038.7|113988.7|114037.4|113987.4|114038.7|113988.7|114037.4|113987.4|4
1736482330000|2025-01-10 04:12:10|114037.2|113987.2|114031.8|113981.8|114037.3|113987.3|114031.8|113981.8|6
1736482340000|2025-01-10 04:12:20|114031.5|113981.5|114031.4|113981.4|114031.8|113981.8|114031.3|113981.3|4
1736482350000|2025-01-10 04:12:30|114031.3|113981.3|114031.4|113981.4|114031.4|113981.4|114031.3|113981.3|2
1736482360000|2025-01-10 04:12:40|114031.5|113981.5|114035.1|113985.1|114035.1|113985.1|114031.5|113981.5|6
1736482370000|2025-01-10 04:12:50|114035|113985|114035|113985|114035.4|113985.4|114035|113985|6
1736482380000|2025-01-10 04:13:00|114033.4|113983.4|114033.4|113983.4|114035.2|113985.2|114029.1|113979.1|18
1736482390000|2025-01-10 04:13:10|114032.2|113982.2|114038.6|113988.6|114038.6|113988.6|114032.2|113982.2|8
1736482400000|2025-01-10 04:13:20|114038.5|113988.5|114036.9|113986.9|114038.6|113988.6|114036.9|113986.9|6
1736482410000|2025-01-10 04:13:30|114034.3|113984.3|114032.5|113982.5|114034.3|113984.3|114032.5|113982.5|4
1736482420000|2025-01-10 04:13:40|114032.2|113982.2|114041.2|113991.2|114042.2|113992.2|114032.2|113982.2|12
1736482430000|2025-01-10 04:13:50|114040.9|113990.9|114040.6|113990.6|114040.9|113990.9|114039|113989|6
1736482440000|2025-01-10 04:14:00|114040|113990|114039.9|113989.9|114040.1|113990.1|114039.9|113989.9|4
1736482450000|2025-01-10 04:14:10|114040.2|113990.2|114031.8|113981.8|114040.2|113990.2|114031.3|113981.3|12
1736482460000|2025-01-10 04:14:20|114033.2|113983.2|114033.8|113983.8|114033.8|113983.8|114033.2|113983.2|2
1736482470000|2025-01-10 04:14:30|114033|113983|114032.2|113982.2|114033|113983|114032.2|113982.2|2
1736482480000|2025-01-10 04:14:40|114033|113983|114033.6|113983.6|114033.9|113983.9|114033|113983|6
1736482490000|2025-01-10 04:14:50|114032.7|113982.7|114032.7|113982.7|114032.7|113982.7|114032.7|113982.7|1
1736482500000|2025-01-10 04:15:00|114032.1|113982.1|114028.3|113978.3|114032.1|113982.1|114028.3|113978.3|4
1736482510000|2025-01-10 04:15:10|114028.6|113978.6|114034.6|113984.6|114034.7|113984.7|114028.6|113978.6|8
1736482520000|2025-01-10 04:15:20|114033.2|113983.2|114031.9|113981.9|114033.2|113983.2|114031.9|113981.9|4
1736482530000|2025-01-10 04:15:30|114031.6|113981.6|114053.6|114003.6|114053.6|114003.6|114031.6|113981.6|12
1736482540000|2025-01-10 04:15:40|114052.4|114002.4|114059|114009|114059|114009|114051.4|114001.4|12
1736482550000|2025-01-10 04:15:50|114060.1|114010.1|114061.8|114011.8|114061.8|114011.8|114060.1|114010.1|3
1736482560000|2025-01-10 04:16:00|114061.7|114011.7|114061.1|114011.1|114063.5|114013.5|114061.1|114011.1|6
1736482570000|2025-01-10 04:16:10|114061.2|114011.2|114061.7|114011.7|114062.8|114012.8|114061.2|114011.2|5
1736482580000|2025-01-10 04:16:20|114061.6|114011.6|114061.3|114011.3|114061.6|114011.6|114061.3|114011.3|2
1736482590000|2025-01-10 04:16:30|114062.8|114012.8|114062.9|114012.9|114062.9|114012.9|114062.8|114012.8|2
1736482600000|2025-01-10 04:16:40|114061|114011|114054.8|114004.8|114062.6|114012.6|114053.2|114003.2|9
1736482610000|2025-01-10 04:16:50|114055.4|114005.4|114050|114000|114057.4|114007.4|114050|114000|7
1736482620000|2025-01-10 04:17:00|114050.3|114000.3|114052.3|114002.3|114052.4|114002.4|114050.3|114000.3|4
1736482630000|2025-01-10 04:17:10|114054.1|114004.1|114057.4|114007.4|114059.5|114009.5|114054.1|114004.1|6
1736482640000|2025-01-10 04:17:20|114057.2|114007.2|114054.3|114004.3|114057.6|114007.6|114054.3|114004.3|5
1736482650000|2025-01-10 04:17:30|114054.2|114004.2|114053.2|114003.2|114054.2|114004.2|114051.8|114001.8|6
1736482660000|2025-01-10 04:17:40|114053.1|114003.1|114055.4|114005.4|114055.4|114005.4|114052.4|114002.4|8
1736482670000|2025-01-10 04:17:50|114054.8|114004.8|114054|114004|114054.8|114004.8|114053.8|114003.8|3
1736482680000|2025-01-10 04:18:00|114053.5|114003.5|114056.5|114006.5|114057.4|114007.4|114051.7|114001.7|6
1736482690000|2025-01-10 04:18:10|114056.4|114006.4|114056.4|114006.4|114056.4|114006.4|114056.4|114006.4|1
1736482700000|2025-01-10 04:18:20|114056.3|114006.3|114048.8|113998.8|114056.3|114006.3|114046.4|113996.4|6
1736482710000|2025-01-10 04:18:30|114046|113996|114048.2|113998.2|114048.7|113998.7|114046|113996|4
1736482720000|2025-01-10 04:18:40|114045.4|113995.4|114046.5|113996.5|114046.5|113996.5|114045.4|113995.4|2
1736482730000|2025-01-10 04:18:50|114044.2|113994.2|114046.4|113996.4|114046.4|113996.4|114044.2|113994.2|5
1736482740000|2025-01-10 04:19:00|114043.9|113993.9|114042.2|113992.2|114049.2|113999.2|114042.2|113992.2|11
1736482750000|2025-01-10 04:19:10|114042.9|113992.9|114042.5|113992.5|114042.9|113992.9|114042.5|113992.5|3
1736482760000|2025-01-10 04:19:20|114041|113991|114040.2|113990.2|114041|113991|114040.2|113990.2|2
1736482770000|2025-01-10 04:19:30|114040|113990|114043.4|113993.4|114046.2|113996.2|114036.3|113986.3|19
1736482780000|2025-01-10 04:19:40|114043.1|113993.1|114043.3|113993.3|114043.4|113993.4|114043.1|113993.1|3
1736482790000|2025-01-10 04:19:50|114043.4|113993.4|114043.4|113993.4|114043.4|113993.4|114043.4|113993.4|1
1736482800000|2025-01-10 04:20:00|114043.5|113993.5|114046.6|113996.6|114046.6|113996.6|114043.4|113993.4|3
1736482810000|2025-01-10 04:20:10|114046.5|113996.5|114046.1|113996.1|114049.1|113999.1|114043.5|113993.5|9
1736482820000|2025-01-10 04:20:20|114043.1|113993.1|114048.1|113998.1|114048.3|113998.3|114040.4|113990.4|10
1736482830000|2025-01-10 04:20:30|114048.6|113998.6|114049.7|113999.7|114049.9|113999.9|114048.1|113998.1|5
1736482840000|2025-01-10 04:20:40|114049.8|113999.8|114049.7|113999.7|114049.8|113999.8|114049.7|113999.7|2
1736482850000|2025-01-10 04:20:50|114049.6|113999.6|114049.7|113999.7|114049.7|113999.7|114049.6|113999.6|2
1736482860000|2025-01-10 04:21:00|114046.6|113996.6|114049.3|113999.3|114053|114003|114046.6|113996.6|11
1736482870000|2025-01-10 04:21:10|114049.2|113999.2|114048.8|113998.8|114049.2|113999.2|114048.5|113998.5|4
1736482880000|2025-01-10 04:21:20|114048.7|113998.7|114048.7|113998.7|114048.7|113998.7|114048.7|113998.7|1
1736482890000|2025-01-10 04:21:30|114046.7|113996.7|114048.6|113998.6|114048.6|113998.6|114046.7|113996.7|2
1736482900000|2025-01-10 04:21:40|114050|114000|114050|114000|114050.8|114000.8|114050|114000|5
1736482910000|2025-01-10 04:21:50|114050.1|114000.1|114050.1|114000.1|114050.1|114000.1|114050.1|114000.1|1
1736482930000|2025-01-10 04:22:10|114051.5|114001.5|114047.4|113997.4|114051.5|114001.5|114047.4|113997.4|3
1736482950000|2025-01-10 04:22:30|114048.2|113998.2|114051.3|114001.3|114051.6|114001.6|114048.2|113998.2|4
1736482960000|2025-01-10 04:22:40|114052.2|114002.2|114050.9|114000.9|114054.5|114004.5|114050.9|114000.9|5
1736482970000|2025-01-10 04:22:50|114051.1|114001.1|114052.4|114002.4|114053.4|114003.4|114051.1|114001.1|6
1736482980000|2025-01-10 04:23:00|114052.3|114002.3|114051.7|114001.7|114052.3|114002.3|114051.7|114001.7|2
1736482990000|2025-01-10 04:23:10|114050.1|114000.1|114050.4|114000.4|114050.4|114000.4|114050.1|114000.1|2
1736483000000|2025-01-10 04:23:20|114050|114000|114049.5|113999.5|114050|114000|114049.5|113999.5|2
1736483010000|2025-01-10 04:23:30|114049.6|113999.6|114049.6|113999.6|114049.6|113999.6|114049.6|113999.6|1
1736483030000|2025-01-10 04:23:50|114052.7|114002.7|114049.1|113999.1|114056.6|114006.6|114045|113995|11
1736483040000|2025-01-10 04:24:00|114049.4|113999.4|114049.5|113999.5|114049.7|113999.7|114049.4|113999.4|4
1736483050000|2025-01-10 04:24:10|114046|113996|114049.2|113999.2|114049.2|113999.2|114045.1|113995.1|6
1736483060000|2025-01-10 04:24:20|114049.6|113999.6|114049.9|113999.9|114049.9|113999.9|114049.6|113999.6|2
1736483070000|2025-01-10 04:24:30|114049.8|113999.8|114049.2|113999.2|114049.8|113999.8|114049.2|113999.2|3
1736483080000|2025-01-10 04:24:40|114051.1|114001.1|114051.1|114001.1|114051.1|114001.1|114051.1|114001.1|1
1736483090000|2025-01-10 04:24:50|114047.7|113997.7|114048.5|113998.5|114051.1|114001.1|114047.7|113997.7|5
1736483100000|2025-01-10 04:25:00|114048.9|113998.9|114049.3|113999.3|114049.3|113999.3|114048.9|113998.9|3
1736483110000|2025-01-10 04:25:10|114050.8|114000.8|114054.8|114004.8|114054.8|114004.8|114050.8|114000.8|5
1736483120000|2025-01-10 04:25:20|114054.7|114004.7|114053.8|114003.8|114060.2|114010.2|114051|114001|17
1736483130000|2025-01-10 04:25:30|114053.6|114003.6|114051|114001|114055.3|114005.3|114050|114000|10
1736483140000|2025-01-10 04:25:40|114050.9|114000.9|114050.9|114000.9|114050.9|114000.9|114050.9|114000.9|1
1736483150000|2025-01-10 04:25:50|114052.6|114002.6|114051.3|114001.3|114052.8|114002.8|114051.3|114001.3|5
1736483160000|2025-01-10 04:26:00|114051.4|114001.4|114053.2|114003.2|114053.2|114003.2|114051.4|114001.4|3
1736483170000|2025-01-10 04:26:10|114053.1|114003.1|114053.1|114003.1|114053.1|114003.1|114053.1|114003.1|1
1736483190000|2025-01-10 04:26:30|114055.6|114005.6|114055.6|114005.6|114055.6|114005.6|114055.6|114005.6|1
1736483200000|2025-01-10 04:26:40|114055.7|114005.7|114055.5|114005.5|114055.7|114005.7|114055.5|114005.5|3
1736483210000|2025-01-10 04:26:50|114055.6|114005.6|114052.5|114002.5|114055.6|114005.6|114050.9|114000.9|4
1736483220000|2025-01-10 04:27:00|114052.3|114002.3|114050.5|114000.5|114052.7|114002.7|114049|113999|11
1736483230000|2025-01-10 04:27:10|114050.8|114000.8|114050.8|114000.8|114050.8|114000.8|114050.6|114000.6|3
1736483250000|2025-01-10 04:27:30|114050.4|114000.4|114057.1|114007.1|114057.1|114007.1|114050.4|114000.4|8
1736483260000|2025-01-10 04:27:40|114057.9|114007.9|114056.3|114006.3|114057.9|114007.9|114049.3|113999.3|9
1736483270000|2025-01-10 04:27:50|114057.5|114007.5|114060.9|114010.9|114062.1|114012.1|114057.5|114007.5|7
1736483280000|2025-01-10 04:28:00|114060.8|114010.8|114060.8|114010.8|114060.8|114010.8|114060.8|114010.8|1
1736483290000|2025-01-10 04:28:10|114059.3|114009.3|114059.1|114009.1|114059.3|114009.3|114059.1|114009.1|2
1736483300000|2025-01-10 04:28:20|114059.5|114009.5|114060.2|114010.2|114060.2|114010.2|114059.5|114009.5|2
1736483310000|2025-01-10 04:28:30|114060.1|114010.1|114060.1|114010.1|114060.2|114010.2|114060.1|114010.1|3
1736483320000|2025-01-10 04:28:40|114061.5|114011.5|114054.8|114004.8|114061.9|114011.9|114054.8|114004.8|8
1736483330000|2025-01-10 04:28:50|114055|114005|114054.8|114004.8|114055.2|114005.2|114054.8|114004.8|4
1736483340000|2025-01-10 04:29:00|114052.2|114002.2|114052.2|114002.2|114053.2|114003.2|114052.2|114002.2|4
1736483350000|2025-01-10 04:29:10|114052.9|114002.9|114052.9|114002.9|114052.9|114002.9|114052.9|114002.9|1
1736483360000|2025-01-10 04:29:20|114052.8|114002.8|114052.8|114002.8|114052.8|114002.8|114052.8|114002.8|1
1736483370000|2025-01-10 04:29:30|114052.9|114002.9|114052.4|114002.4|114052.9|114002.9|114052.4|114002.4|2
1736483380000|2025-01-10 04:29:40|114052.5|114002.5|114052.5|114002.5|114052.5|114002.5|114052.5|114002.5|1
1736483390000|2025-01-10 04:29:50|114052.6|114002.6|114052.5|114002.5|114052.6|114002.6|114052.5|114002.5|2
1736483400000|2025-01-10 04:30:00|114053.1|114003.1|114053.2|114003.2|114053.2|114003.2|114053.1|114003.1|2
1736483410000|2025-01-10 04:30:10|114053.4|114003.4|114053.6|114003.6|114053.6|114003.6|114053.4|114003.4|2
1736483420000|2025-01-10 04:30:20|114052.6|114002.6|114052.3|114002.3|114052.6|114002.6|114052.3|114002.3|2
1736483430000|2025-01-10 04:30:30|114052.5|114002.5|114052.5|114002.5|114052.6|114002.6|114052.4|114002.4|4
1736483440000|2025-01-10 04:30:40|114052.7|114002.7|114052.3|114002.3|114052.7|114002.7|114052.3|114002.3|2
1736483460000|2025-01-10 04:31:00|114052.4|114002.4|114053.9|114003.9|114053.9|114003.9|114052.4|114002.4|7
1736483470000|2025-01-10 04:31:10|114054.1|114004.1|114054.6|114004.6|114054.6|114004.6|114054.1|114004.1|2
1736483480000|2025-01-10 04:31:20|114054.7|114004.7|114057.8|114007.8|114057.8|114007.8|114054.6|114004.6|5
1736483490000|2025-01-10 04:31:30|114057.9|114007.9|114067.2|114017.2|114068.6|114018.6|114057.9|114007.9|6
1736483500000|2025-01-10 04:31:40|114067.1|114017.1|114062.5|114012.5|114067.1|114017.1|114062.5|114012.5|5
1736483510000|2025-01-10 04:31:50|114062.2|114012.2|114061.9|114011.9|114062.2|114012.2|114061.9|114011.9|2
1736483520000|2025-01-10 04:32:00|114062|114012|114063.3|114013.3|114063.3|114013.3|114062|114012|4
1736483540000|2025-01-10 04:32:20|114063.2|114013.2|114060|114010|114063.2|114013.2|114060|114010|4
1736483550000|2025-01-10 04:32:30|114060.4|114010.4|114060.9|114010.9|114060.9|114010.9|114060.4|114010.4|3
1736483560000|2025-01-10 04:32:40|114062.8|114012.8|114062|114012|114064|114014|114061.9|114011.9|6
1736483570000|2025-01-10 04:32:50|114062.1|114012.1|114062|114012|114062.1|114012.1|114062|114012|2
1736483580000|2025-01-10 04:33:00|114061.5|114011.5|114062|114012|114063|114013|114061.5|114011.5|4
1736483590000|2025-01-10 04:33:10|114063.6|114013.6|114064.2|114014.2|114064.2|114014.2|114063.4|114013.4|3
1736483600000|2025-01-10 04:33:20|114064.1|114014.1|114064.1|114014.1|114064.1|114014.1|114064.1|114014.1|1
1736483610000|2025-01-10 04:33:30|114063.1|114013.1|114063.1|114013.1|114063.1|114013.1|114062.6|114012.6|3
1736483620000|2025-01-10 04:33:40|114062.1|114012.1|114060.1|114010.1|114064.1|114014.1|114059.3|114009.3|7
1736483630000|2025-01-10 04:33:50|114059.5|114009.5|114061.9|114011.9|114061.9|114011.9|114059.5|114009.5|5
1736483640000|2025-01-10 04:34:00|114064.3|114014.3|114064.3|114014.3|114064.3|114014.3|114063.7|114013.7|3
1736483650000|2025-01-10 04:34:10|114064.1|114014.1|114064.3|114014.3|114064.3|114014.3|114064.1|114014.1|2
1736483660000|2025-01-10 04:34:20|114064.1|114014.1|114064.1|114014.1|114064.1|114014.1|114064.1|114014.1|1
1736483670000|2025-01-10 04:34:30|114064.2|114014.2|114064|114014|114064.2|114014.2|114064|114014|2
1736483680000|2025-01-10 04:34:40|114064.1|114014.1|114066.5|114016.5|114067.5|114017.5|114064.1|114014.1|5
1736483690000|2025-01-10 04:34:50|114068.2|114018.2|114069.8|114019.8|114071.5|114021.5|114065.6|114015.6|10
1736483700000|2025-01-10 04:35:00|114069.9|114019.9|114069.9|114019.9|114069.9|114019.9|114069.9|114019.9|1
1736483710000|2025-01-10 04:35:10|114070.1|114020.1|114068|114018|114070.1|114020.1|114067.1|114017.1|5
1736483720000|2025-01-10 04:35:20|114064.2|114014.2|114063.8|114013.8|114065.1|114015.1|114063.8|114013.8|3
1736483730000|2025-01-10 04:35:30|114063.9|114013.9|114062.8|114012.8|114063.9|114013.9|114059.6|114009.6|5
1736483740000|2025-01-10 04:35:40|114063.3|114013.3|114070.5|114020.5|114070.7|114020.7|114063.3|114013.3|7
1736483750000|2025-01-10 04:35:50|114070.7|114020.7|114070.7|114020.7|114070.7|114020.7|114070.7|114020.7|1
1736483760000|2025-01-10 04:36:00|114069.4|114019.4|114067.2|114017.2|114069.4|114019.4|114067.2|114017.2|2
1736483770000|2025-01-10 04:36:10|114065.7|114015.7|114079|114029|114079|114029|114065.7|114015.7|7
1736483780000|2025-01-10 04:36:20|114079.6|114029.6|114088.5|114038.5|114088.5|114038.5|114079.6|114029.6|13
1736483790000|2025-01-10 04:36:30|114087.2|114037.2|114084.6|114034.6|114088.7|114038.7|114084.5|114034.5|10
1736483820000|2025-01-10 04:37:00|114085|114035|114085|114035|114085|114035|114085|114035|1
1736483830000|2025-01-10 04:37:10|114081.6|114031.6|114072.9|114022.9|114081.6|114031.6|114072.9|114022.9|5
1736483840000|2025-01-10 04:37:20|114072.8|114022.8|114071.1|114021.1|114072.8|114022.8|114071.1|114021.1|4
1736483850000|2025-01-10 04:37:30|114071|114021|114071|114021|114071.1|114021.1|114071|114021|3
1736483860000|2025-01-10 04:37:40|114070.9|114020.9|114073.5|114023.5|114074.6|114024.6|114066.4|114016.4|7
1736483870000|2025-01-10 04:37:50|114073|114023|114072.2|114022.2|114073|114023|114072.2|114022.2|4
1736483880000|2025-01-10 04:38:00|114072.1|114022.1|114072.3|114022.3|114072.4|114022.4|114072.1|114022.1|4
1736483890000|2025-01-10 04:38:10|114069.4|114019.4|114070.1|114020.1|114070.1|114020.1|114068.4|114018.4|5
1736483900000|2025-01-10 04:38:20|114069.5|114019.5|114069.3|114019.3|114071.9|114021.9|114068.6|114018.6|6
1736483910000|2025-01-10 04:38:30|114069.5|114019.5|114069.3|114019.3|114069.5|114019.5|114069.2|114019.2|4
1736483920000|2025-01-10 04:38:40|114069.2|114019.2|114069.9|114019.9|114069.9|114019.9|114069.2|114019.2|4
1736483930000|2025-01-10 04:38:50|114071.8|114021.8|114071.8|114021.8|114071.8|114021.8|114071.8|114021.8|1
1736483940000|2025-01-10 04:39:00|114071.4|114021.4|114070|114020|114071.7|114021.7|114070|114020|4
1736483950000|2025-01-10 04:39:10|114069.6|114019.6|114069.3|114019.3|114069.6|114019.6|114069.3|114019.3|2
1736483960000|2025-01-10 04:39:20|114067.9|114017.9|114068.4|114018.4|114068.4|114018.4|114066.4|114016.4|7
1736483970000|2025-01-10 04:39:30|114067.9|114017.9|114068.4|114018.4|114068.4|114018.4|114067.8|114017.8|3
1736483980000|2025-01-10 04:39:40|114068.2|114018.2|114069.9|114019.9|114069.9|114019.9|114068.2|114018.2|3
1736484000000|2025-01-10 04:40:00|114071.8|114021.8|114070.2|114020.2|114071.8|114021.8|114070.2|114020.2|4
1736484010000|2025-01-10 04:40:10|114073.6|114023.6|114078.8|114028.8|114078.8|114028.8|114071.6|114021.6|12
1736484020000|2025-01-10 04:40:20|114079.7|114029.7|114079.9|114029.9|114079.9|114029.9|114079.7|114029.7|2
1736484030000|2025-01-10 04:40:30|114079.8|114029.8|114079.8|114029.8|114079.8|114029.8|114079.8|114029.8|1
1736484040000|2025-01-10 04:40:40|114079.9|114029.9|114073|114023|114080.7|114030.7|114067.8|114017.8|8
1736484050000|2025-01-10 04:40:50|114073.1|114023.1|114073|114023|114073.1|114023.1|114073|114023|2
1736484060000|2025-01-10 04:41:00|114074.6|114024.6|114078.3|114028.3|114078.3|114028.3|114074.6|114024.6|2
1736484070000|2025-01-10 04:41:10|114081.4|114031.4|114081.4|114031.4|114082.3|114032.3|114079.8|114029.8|7
1736484080000|2025-01-10 04:41:20|114082.9|114032.9|114084|114034|114084.8|114034.8|114082.9|114032.9|5
1736484090000|2025-01-10 04:41:30|114083.9|114033.9|114085|114035|114086.5|114036.5|114083.9|114033.9|6
1736484100000|2025-01-10 04:41:40|114084.6|114034.6|114084.5|114034.5|114084.7|114034.7|114084.3|114034.3|5
1736484110000|2025-01-10 04:41:50|114084.4|114034.4|114084.4|114034.4|114084.4|114034.4|114084.4|114034.4|1
1736484120000|2025-01-10 04:42:00|114084.6|114034.6|114084.6|114034.6|114084.6|114034.6|114084.6|114034.6|1
1736484130000|2025-01-10 04:42:10|114083.8|114033.8|114090.1|114040.1|114098.6|114048.6|114083.8|114033.8|18
1736484140000|2025-01-10 04:42:20|114090.3|114040.3|114086.7|114036.7|114090.3|114040.3|114084.8|114034.8|7
1736484150000|2025-01-10 04:42:30|114086.5|114036.5|114087.7|114037.7|114089.3|114039.3|114084.6|114034.6|7
1736484160000|2025-01-10 04:42:40|114087.8|114037.8|114087.7|114037.7|114087.8|114037.8|114087.7|114037.7|2
1736484170000|2025-01-10 04:42:50|114087.6|114037.6|114087.6|114037.6|114087.6|114037.6|114087.6|114037.6|1
1736484180000|2025-01-10 04:43:00|114087.7|114037.7|114088.2|114038.2|114091.1|114041.1|114087.7|114037.7|4
1736484190000|2025-01-10 04:43:10|114087.5|114037.5|114087.4|114037.4|114087.5|114037.5|114087.4|114037.4|2
1736484200000|2025-01-10 04:43:20|114087.2|114037.2|114085.1|114035.1|114087.2|114037.2|114085.1|114035.1|4
1736484210000|2025-01-10 04:43:30|114084.8|114034.8|114084.2|114034.2|114084.8|114034.8|114084|114034|5
1736484220000|2025-01-10 04:43:40|114084.4|114034.4|114084.3|114034.3|114084.5|114034.5|114084.3|114034.3|3
1736484230000|2025-01-10 04:43:50|114084|114034|114082.7|114032.7|114084|114034|114082.7|114032.7|3
1736484240000|2025-01-10 04:44:00|114083|114033|114083.1|114033.1|114083.3|114033.3|114083|114033|4
1736484250000|2025-01-10 04:44:10|114082.9|114032.9|114073.5|114023.5|114082.9|114032.9|114073|114023|5
1736484260000|2025-01-10 04:44:20|114073.2|114023.2|114073|114023|114073.8|114023.8|114073|114023|4
1736484270000|2025-01-10 04:44:30|114072.3|114022.3|114072.3|114022.3|114072.3|114022.3|114072.3|114022.3|1
1736484280000|2025-01-10 04:44:40|114072.5|114022.5|114073.1|114023.1|114073.1|114023.1|114072.5|114022.5|4
1736484290000|2025-01-10 04:44:50|114072.9|114022.9|114071.5|114021.5|114073|114023|114071.5|114021.5|3
1736484300000|2025-01-10 04:45:00|114070.5|114020.5|114080.5|114030.5|114080.9|114030.9|114070.5|114020.5|12
1736484310000|2025-01-10 04:45:10|114080.1|114030.1|114080.1|114030.1|114080.1|114030.1|114080.1|114030.1|1
1736484320000|2025-01-10 04:45:20|114078.4|114028.4|114078.8|114028.8|114078.9|114028.9|114077.6|114027.6|6
1736484330000|2025-01-10 04:45:30|114079.1|114029.1|114079.1|114029.1|114079.1|114029.1|114079.1|114029.1|1
1736484340000|2025-01-10 04:45:40|114079.7|114029.7|114079.8|114029.8|114079.8|114029.8|114079.7|114029.7|2
1736484350000|2025-01-10 04:45:50|114082.4|114032.4|114083.3|114033.3|114091.4|114041.4|114082.1|114032.1|11
1736484360000|2025-01-10 04:46:00|114082.9|114032.9|114077.4|114027.4|114084.6|114034.6|114075.4|114025.4|11
1736484370000|2025-01-10 04:46:10|114077.1|114027.1|114079.5|114029.5|114080.8|114030.8|114077.1|114027.1|5
1736484390000|2025-01-10 04:46:30|114079.3|114029.3|114079.4|114029.4|114079.4|114029.4|114079.1|114029.1|3
1736484400000|2025-01-10 04:46:40|114078.9|114028.9|114080|114030|114080.2|114030.2|114078.9|114028.9|5
1736484410000|2025-01-10 04:46:50|114080.5|114030.5|114080.8|114030.8|114080.8|114030.8|114080.5|114030.5|2
1736484420000|2025-01-10 04:47:00|114080.7|114030.7|114080.4|114030.4|114081.2|114031.2|114080.4|114030.4|3
1736484440000|2025-01-10 04:47:20|114080.3|114030.3|114080.8|114030.8|114080.8|114030.8|114078.7|114028.7|5
1736484450000|2025-01-10 04:47:30|114082.3|114032.3|114082.5|114032.5|114082.5|114032.5|114082.3|114032.3|2
1736484460000|2025-01-10 04:47:40|114080.9|114030.9|114078.4|114028.4|114080.9|114030.9|114077.1|114027.1|5
1736484470000|2025-01-10 04:47:50|114078.5|114028.5|114078.7|114028.7|114078.7|114028.7|114078.5|114028.5|3
1736484480000|2025-01-10 04:48:00|114078.6|114028.6|114074.5|114024.5|114078.6|114028.6|114072.9|114022.9|6
1736484490000|2025-01-10 04:48:10|114073|114023|114072.3|114022.3|114073|114023|114072.3|114022.3|4
1736484510000|2025-01-10 04:48:30|114072.4|114022.4|114074.3|114024.3|114074.3|114024.3|114072.4|114022.4|3
1736484520000|2025-01-10 04:48:40|114076.1|114026.1|114079.2|114029.2|114079.3|114029.3|114076.1|114026.1|5
1736484530000|2025-01-10 04:48:50|114079.3|114029.3|114079.3|114029.3|114079.3|114029.3|114079.3|114029.3|1
1736484550000|2025-01-10 04:49:10|114081.8|114031.8|114082.2|114032.2|114082.2|114032.2|114081.8|114031.8|4
1736484560000|2025-01-10 04:49:20|114082.1|114032.1|114081.9|114031.9|114082.1|114032.1|114081.9|114031.9|2
1736484570000|2025-01-10 04:49:30|114079.7|114029.7|114079.7|114029.7|114079.7|114029.7|114079.7|114029.7|1
1736484590000|2025-01-10 04:49:50|114079.8|114029.8|114079.5|114029.5|114079.8|114029.8|114079.5|114029.5|4
1736484600000|2025-01-10 04:50:00|114079.6|114029.6|114077.6|114027.6|114081.6|114031.6|114077.6|114027.6|4
1736484610000|2025-01-10 04:50:10|114077.1|114027.1|114078.4|114028.4|114078.4|114028.4|114076.7|114026.7|3
1736484620000|2025-01-10 04:50:20|114078.6|114028.6|114078.5|114028.5|114078.8|114028.8|114077.2|114027.2|6
1736484640000|2025-01-10 04:50:40|114079.2|114029.2|114079.2|114029.2|114079.2|114029.2|114079.2|114029.2|1
1736484650000|2025-01-10 04:50:50|114079.3|114029.3|114079.4|114029.4|114081.8|114031.8|114079.3|114029.3|4
1736484660000|2025-01-10 04:51:00|114079.8|114029.8|114078.2|114028.2|114079.8|114029.8|114078.2|114028.2|3
1736484670000|2025-01-10 04:51:10|114077.4|114027.4|114075.6|114025.6|114077.4|114027.4|114075.6|114025.6|5
1736484680000|2025-01-10 04:51:20|114077.1|114027.1|114077.2|114027.2|114077.2|114027.2|114076.7|114026.7|3
1736484690000|2025-01-10 04:51:30|114077.7|114027.7|114078.7|114028.7|114078.7|114028.7|114076.9|114026.9|4
1736484700000|2025-01-10 04:51:40|114079.2|114029.2|114082.3|114032.3|114082.3|114032.3|114079.2|114029.2|5
1736484710000|2025-01-10 04:51:50|114083.6|114033.6|114085.5|114035.5|114093.2|114043.2|114082|114032|30
1736484720000|2025-01-10 04:52:00|114082.4|114032.4|114087.6|114037.6|114088.9|114038.9|114082|114032|19
1736484730000|2025-01-10 04:52:10|114087.5|114037.5|114087.5|114037.5|114087.5|114037.5|114087.5|114037.5|1
1736484740000|2025-01-10 04:52:20|114087.4|114037.4|114084.8|114034.8|114087.4|114037.4|114083.8|114033.8|9
1736484750000|2025-01-10 04:52:30|114084.7|114034.7|114086.4|114036.4|114086.4|114036.4|114084.5|114034.5|5
1736484760000|2025-01-10 04:52:40|114086.5|114036.5|114086.5|114036.5|114086.7|114036.7|114086.5|114036.5|4
1736484770000|2025-01-10 04:52:50|114086.4|114036.4|114086.5|114036.5|114086.5|114036.5|114086.4|114036.4|2
1736484780000|2025-01-10 04:53:00|114086.6|114036.6|114091.6|114041.6|114091.6|114041.6|114086.5|114036.5|3
1736484790000|2025-01-10 04:53:10|114091.7|114041.7|114091.6|114041.6|114091.7|114041.7|114091.6|114041.6|2
1736484800000|2025-01-10 04:53:20|114087.9|114037.9|114081.4|114031.4|114090.8|114040.8|114075.6|114025.6|11
1736484810000|2025-01-10 04:53:30|114081.6|114031.6|114079.5|114029.5|114083.1|114033.1|114079.5|114029.5|5
1736484820000|2025-01-10 04:53:40|114081.1|114031.1|114080.3|114030.3|114081.1|114031.1|114078.8|114028.8|4
1736484830000|2025-01-10 04:53:50|114078.9|114028.9|114077.3|114027.3|114078.9|114028.9|114074.5|114024.5|9
1736484840000|2025-01-10 04:54:00|114075.6|114025.6|114067.1|114017.1|114077.3|114027.3|114067.1|114017.1|7
1736484850000|2025-01-10 04:54:10|114066.7|114016.7|114063.7|114013.7|114066.7|114016.7|114063.7|114013.7|7
1736484860000|2025-01-10 04:54:20|114062.8|114012.8|114062.2|114012.2|114066.6|114016.6|114053.5|114003.5|31
1736484870000|2025-01-10 04:54:30|114062.4|114012.4|114063.3|114013.3|114063.3|114013.3|114052.6|114002.6|37
1736484880000|2025-01-10 04:54:40|114063.5|114013.5|114059.5|114009.5|114063.5|114013.5|114054.3|114004.3|37
1736484890000|2025-01-10 04:54:50|114060.9|114010.9|114062|114012|114064.1|114014.1|114054.1|114004.1|44
1736484900000|2025-01-10 04:55:00|114060.2|114010.2|114058.1|114008.1|114060.7|114010.7|114053.7|114003.7|47
1736484910000|2025-01-10 04:55:10|114057.4|114007.4|114061.3|114011.3|114064|114014|114053.1|114003.1|42
1736484920000|2025-01-10 04:55:20|114061.1|114011.1|114060.9|114010.9|114067.1|114017.1|114058.7|114008.7|50
1736484930000|2025-01-10 04:55:30|114065.9|114015.9|114065.2|114015.2|114068.6|114018.6|114060|114010|40
1736484940000|2025-01-10 04:55:40|114064.4|114014.4|114073.3|114023.3|114074.4|114024.4|114062.6|114012.6|36
1736484950000|2025-01-10 04:55:50|114073.1|114023.1|114072.3|114022.3|114075.2|114025.2|114072.3|114022.3|14
1736484960000|2025-01-10 04:56:00|114072.1|114022.1|114072.5|114022.5|114072.5|114022.5|114072|114022|4
1736484970000|2025-01-10 04:56:10|114070.3|114020.3|114073.4|114023.4|114074|114024|114069.6|114019.6|14
1736484980000|2025-01-10 04:56:20|114073.6|114023.6|114073.7|114023.7|114073.7|114023.7|114073.6|114023.6|4
1736484990000|2025-01-10 04:56:30|114073.9|114023.9|114073.4|114023.4|114074|114024|114070.5|114020.5|9
1736485000000|2025-01-10 04:56:40|114073.5|114023.5|114073.2|114023.2|114078.7|114028.7|114070.2|114020.2|9
1736485010000|2025-01-10 04:56:50|114073.1|114023.1|114074.7|114024.7|114076.1|114026.1|114071.7|114021.7|10
1736485020000|2025-01-10 04:57:00|114073.2|114023.2|114071.8|114021.8|114076.5|114026.5|114071.4|114021.4|11
1736485030000|2025-01-10 04:57:10|114071.6|114021.6|114075.1|114025.1|114075.1|114025.1|114069.8|114019.8|10
1736485040000|2025-01-10 04:57:20|114074.9|114024.9|114074.7|114024.7|114074.9|114024.9|114074.7|114024.7|2
1736485050000|2025-01-10 04:57:30|114074.9|114024.9|114075.7|114025.7|114079.4|114029.4|114072.7|114022.7|9
1736485070000|2025-01-10 04:57:50|114075.6|114025.6|114075.8|114025.8|114075.8|114025.8|114075.6|114025.6|2
1736485080000|2025-01-10 04:58:00|114077.3|114027.3|114079|114029|114082|114032|114077.3|114027.3|12
1736485090000|2025-01-10 04:58:10|114082.1|114032.1|114081.9|114031.9|114082.3|114032.3|114079.7|114029.7|13
1736485100000|2025-01-10 04:58:20|114081.8|114031.8|114080.4|114030.4|114082.9|114032.9|114079.7|114029.7|11
1736485110000|2025-01-10 04:58:30|114081.9|114031.9|114080.3|114030.3|114081.9|114031.9|114074.6|114024.6|7
1736485120000|2025-01-10 04:58:40|114079.9|114029.9|114082.4|114032.4|114082.4|114032.4|114079.7|114029.7|7
1736485130000|2025-01-10 04:58:50|114083.9|114033.9|114084.2|114034.2|114085.2|114035.2|114082|114032|15
1736485140000|2025-01-10 04:59:00|114084.1|114034.1|114082.1|114032.1|114084.1|114034.1|114082.1|114032.1|5
1736485150000|2025-01-10 04:59:10|114082.3|114032.3|114082.7|114032.7|114084|114034|114076.3|114026.3|17
1736485160000|2025-01-10 04:59:20|114083.3|114033.3|114082.6|114032.6|114083.3|114033.3|114082.3|114032.3|4
1736485170000|2025-01-10 04:59:30|114081.9|114031.9|114081.1|114031.1|114083.5|114033.5|114081.1|114031.1|5
1736485180000|2025-01-10 04:59:40|114081.3|114031.3|114077.6|114027.6|114081.7|114031.7|114077|114027|11
1736485190000|2025-01-10 04:59:50|114077|114027|114073.6|114023.6|114077.5|114027.5|114072.4|114022.4|9
1736485200000|2025-01-10 05:00:00|114074.2|114024.2|114069|114019|114074.2|114024.2|114069|114019|8
1736485210000|2025-01-10 05:00:10|114067|114017|114062.4|114012.4|114067|114017|114062.4|114012.4|7
1736485220000|2025-01-10 05:00:20|114061.2|114011.2|114065.3|114015.3|114067.6|114017.6|114059.1|114009.1|22
1736485230000|2025-01-10 05:00:30|114064.2|114014.2|114064|114014|114064.2|114014.2|114064|114014|2
1736485240000|2025-01-10 05:00:40|114066.1|114016.1|114064|114014|114066.1|114016.1|114064|114014|10
1736485250000|2025-01-10 05:00:50|114064.1|114014.1|114063.3|114013.3|114064.1|114014.1|114063.3|114013.3|3
1736485260000|2025-01-10 05:01:00|114062.5|114012.5|114064|114014|114064|114014|114062.4|114012.4|4
1736485270000|2025-01-10 05:01:10|114064.4|114014.4|114064|114014|114064.4|114014.4|114063.6|114013.6|4
1736485280000|2025-01-10 05:01:20|114064.1|114014.1|114064|114014|114064.1|114014.1|114064|114014|2
1736485290000|2025-01-10 05:01:30|114063.3|114013.3|114063.3|114013.3|114063.3|114013.3|114063.3|114013.3|1
1736485300000|2025-01-10 05:01:40|114063|114013|114063.3|114013.3|114063.3|114013.3|114063|114013|2
1736485310000|2025-01-10 05:01:50|114062.9|114012.9|114063.3|114013.3|114064.9|114014.9|114062.9|114012.9|6
1736485320000|2025-01-10 05:02:00|114065.6|114015.6|114074.6|114024.6|114081.6|114031.6|114065.6|114015.6|12
1736485330000|2025-01-10 05:02:10|114073.1|114023.1|114068.1|114018.1|114073.1|114023.1|114060.7|114010.7|13
1736485340000|2025-01-10 05:02:20|114068.4|114018.4|114066.3|114016.3|114068.4|114018.4|114064.4|114014.4|6
1736485350000|2025-01-10 05:02:30|114066.8|114016.8|114066.8|114016.8|114066.8|114016.8|114066.8|114016.8|1
1736485360000|2025-01-10 05:02:40|114066.9|114016.9|114066.8|114016.8|114066.9|114016.9|114066.8|114016.8|2
1736485370000|2025-01-10 05:02:50|114064.9|114014.9|114066.5|114016.5|114066.5|114016.5|114064.9|114014.9|4
1736485380000|2025-01-10 05:03:00|114070|114020|114064.3|114014.3|114070.5|114020.5|114062.8|114012.8|12
1736485390000|2025-01-10 05:03:10|114060.9|114010.9|114063.3|114013.3|114065.9|114015.9|114060.9|114010.9|7
1736485400000|2025-01-10 05:03:20|114064|114014|114063.2|114013.2|114064|114014|114063.2|114013.2|2
1736485410000|2025-01-10 05:03:30|114065.3|114015.3|114066.6|114016.6|114068.8|114018.8|114063|114013|8
1736485420000|2025-01-10 05:03:40|114066.5|114016.5|114066.4|114016.4|114066.5|114016.5|114066.4|114016.4|2
1736485430000|2025-01-10 05:03:50|114066.7|114016.7|114066.4|114016.4|114066.9|114016.9|114066.4|114016.4|3
1736485440000|2025-01-10 05:04:00|114064.7|114014.7|114064.7|114014.7|114064.7|114014.7|114064.7|114014.7|1
1736485460000|2025-01-10 05:04:20|114064.5|114014.5|114065.2|114015.2|114067.6|114017.6|114064.1|114014.1|6
1736485470000|2025-01-10 05:04:30|114065.3|114015.3|114070.1|114020.1|114071.3|114021.3|114065.1|114015.1|8
1736485480000|2025-01-10 05:04:40|114071.7|114021.7|114074|114024|114078.8|114028.8|114071.7|114021.7|9
1736485490000|2025-01-10 05:04:50|114074.1|114024.1|114072|114022|114074.1|114024.1|114072|114022|5
1736485500000|2025-01-10 05:05:00|114071.6|114021.6|114073|114023|114073.2|114023.2|114071.3|114021.3|7
1736485510000|2025-01-10 05:05:10|114071.5|114021.5|114071.5|114021.5|114071.5|114021.5|114071.5|114021.5|1
1736485520000|2025-01-10 05:05:20|114071.3|114021.3|114071.6|114021.6|114071.6|114021.6|114071.3|114021.3|2
1736485530000|2025-01-10 05:05:30|114071.9|114021.9|114071.3|114021.3|114071.9|114021.9|114071.3|114021.3|3
1736485540000|2025-01-10 05:05:40|114072.9|114022.9|114066.6|114016.6|114073.9|114023.9|114066.6|114016.6|13
1736485550000|2025-01-10 05:05:50|114066.2|114016.2|114066|114016|114066.2|114016.2|114066|114016|3
1736485560000|2025-01-10 05:06:00|114065.7|114015.7|114065.2|114015.2|114069.2|114019.2|114058.9|114008.9|21
1736485570000|2025-01-10 05:06:10|114063.9|114013.9|114064|114014|114064.1|114014.1|114063.9|114013.9|4
1736485580000|2025-01-10 05:06:20|114064.1|114014.1|114061.2|114011.2|114064.1|114014.1|114061.2|114011.2|3
1736485590000|2025-01-10 05:06:30|114060.6|114010.6|114060.5|114010.5|114060.6|114010.6|114060.5|114010.5|2
1736485600000|2025-01-10 05:06:40|114060.6|114010.6|114060.5|114010.5|114060.6|114010.6|114060.5|114010.5|2
1736485610000|2025-01-10 05:06:50|114061.3|114011.3|114066.6|114016.6|114067.9|114017.9|114061.3|114011.3|9
1736485620000|2025-01-10 05:07:00|114066.2|114016.2|114063.1|114013.1|114066.2|114016.2|114061.1|114011.1|9
1736485630000|2025-01-10 05:07:10|114063.3|114013.3|114063.3|114013.3|114063.3|114013.3|114063.3|114013.3|1
1736485640000|2025-01-10 05:07:20|114061.9|114011.9|114061.9|114011.9|114061.9|114011.9|114061.5|114011.5|3
1736485650000|2025-01-10 05:07:30|114061.7|114011.7|114064.9|114014.9|114064.9|114014.9|114060.2|114010.2|9
1736485660000|2025-01-10 05:07:40|114064.4|114014.4|114064.1|114014.1|114064.4|114014.4|114063.9|114013.9|4
1736485670000|2025-01-10 05:07:50|114063.6|114013.6|114064.1|114014.1|114064.1|114014.1|114063.6|114013.6|2
1736485680000|2025-01-10 05:08:00|114064.3|114014.3|114060.3|114010.3|114065|114015|114060.3|114010.3|7
1736485690000|2025-01-10 05:08:10|114060.7|114010.7|114059.6|114009.6|114062|114012|114059.6|114009.6|3
1736485700000|2025-01-10 05:08:20|114061.4|114011.4|114062.1|114012.1|114062.1|114012.1|114060.9|114010.9|5
1736485710000|2025-01-10 05:08:30|114062.2|114012.2|114062.1|114012.1|114063.8|114013.8|114062|114012|5
1736485720000|2025-01-10 05:08:40|114061.7|114011.7|114063.5|114013.5|114064.1|114014.1|114061.7|114011.7|5
1736485730000|2025-01-10 05:08:50|114064.7|114014.7|114070.2|114020.2|114070.2|114020.2|114063|114013|6
1736485740000|2025-01-10 05:09:00|114066.7|114016.7|114060.4|114010.4|114067.4|114017.4|114060.2|114010.2|12
1736485750000|2025-01-10 05:09:10|114060.3|114010.3|114060.3|114010.3|114060.3|114010.3|114060.3|114010.3|1
1736485760000|2025-01-10 05:09:20|114060.9|114010.9|114061.2|114011.2|114061.2|114011.2|114060.9|114010.9|2
1736485770000|2025-01-10 05:09:30|114061.1|114011.1|114061.8|114011.8|114061.8|114011.8|114061.1|114011.1|2
1736485790000|2025-01-10 05:09:50|114061.9|114011.9|114061.8|114011.8|114061.9|114011.9|114061.8|114011.8|2
1736485800000|2025-01-10 05:10:00|114062.2|114012.2|114061.4|114011.4|114062.2|114012.2|114061.4|114011.4|2
1736485810000|2025-01-10 05:10:10|114063.5|114013.5|114061.4|114011.4|114063.5|114013.5|114061.4|114011.4|3
1736485820000|2025-01-10 05:10:20|114060.4|114010.4|114062.8|114012.8|114062.8|114012.8|114060.4|114010.4|3
1736485830000|2025-01-10 05:10:30|114060.9|114010.9|114063.5|114013.5|114063.6|114013.6|114058.9|114008.9|6
1736485840000|2025-01-10 05:10:40|114062.6|114012.6|114056.4|114006.4|114062.7|114012.7|114056.4|114006.4|10
1736485850000|2025-01-10 05:10:50|114055.9|114005.9|114057.3|114007.3|114062.8|114012.8|114055.9|114005.9|11
1736485860000|2025-01-10 05:11:00|114057.6|114007.6|114057.5|114007.5|114057.6|114007.6|114057.5|114007.5|2
1736485870000|2025-01-10 05:11:10|114060|114010|114058.7|114008.7|114062.9|114012.9|114056.8|114006.8|11
1736485880000|2025-01-10 05:11:20|114058.8|114008.8|114061|114011|114065.5|114015.5|114058.4|114008.4|8
1736485890000|2025-01-10 05:11:30|114059.1|114009.1|114051.6|114001.6|114059.1|114009.1|114051.6|114001.6|9
1736485900000|2025-01-10 05:11:40|114051.3|114001.3|114040.6|113990.6|114051.3|114001.3|114040.6|113990.6|18
1736485910000|2025-01-10 05:11:50|114041.4|113991.4|114041.6|113991.6|114044.3|113994.3|114041.4|113991.4|10
1736485920000|2025-01-10 05:12:00|114042.9|113992.9|114042.8|113992.8|114044.6|113994.6|114042|113992|8
1736485930000|2025-01-10 05:12:10|114038.9|113988.9|114044.5|113994.5|114049.6|113999.6|114038.9|113988.9|10
1736485940000|2025-01-10 05:12:20|114044.9|113994.9|114044.9|113994.9|114044.9|113994.9|114044.9|113994.9|1
1736485950000|2025-01-10 05:12:30|114048.4|113998.4|114041.9|113991.9|114048.4|113998.4|114041.3|113991.3|10
1736485960000|2025-01-10 05:12:40|114040.8|113990.8|114039.6|113989.6|114042.2|113992.2|114039.6|113989.6|5
1736485980000|2025-01-10 05:13:00|114039.5|113989.5|114041.4|113991.4|114042.2|113992.2|114039.5|113989.5|4
1736485990000|2025-01-10 05:13:10|114039.8|113989.8|114037|113987|114039.8|113989.8|114037|113987|4
1736486000000|2025-01-10 05:13:20|114037.3|113987.3|114039.8|113989.8|114044.9|113994.9|114036.2|113986.2|13
1736486010000|2025-01-10 05:13:30|114039.6|113989.6|114035.7|113985.7|114039.6|113989.6|114035.7|113985.7|4
1736486020000|2025-01-10 05:13:40|114035.8|113985.8|114035.8|113985.8|114035.8|113985.8|114035.8|113985.8|1
1736486030000|2025-01-10 05:13:50|114036.3|113986.3|114036.7|113986.7|114036.7|113986.7|114036.3|113986.3|3
1736486040000|2025-01-10 05:14:00|114039|113989|114039|113989|114039|113989|114039|113989|1
1736486050000|2025-01-10 05:14:10|114038.9|113988.9|114038.9|113988.9|114038.9|113988.9|114038.9|113988.9|1
1736486060000|2025-01-10 05:14:20|114038.3|113988.3|114041.9|113991.9|114042.1|113992.1|114038.3|113988.3|5
1736486090000|2025-01-10 05:14:50|114038.1|113988.1|114043.2|113993.2|114044.1|113994.1|114036.6|113986.6|12
1736486100000|2025-01-10 05:15:00|114040.7|113990.7|114040.6|113990.6|114043.4|113993.4|114037.9|113987.9|10
1736486110000|2025-01-10 05:15:10|114040.7|113990.7|114041.2|113991.2|114043.5|113993.5|114035.2|113985.2|8
1736486130000|2025-01-10 05:15:30|114043.6|113993.6|114043.8|113993.8|114045.1|113995.1|114036.2|113986.2|18
1736486140000|2025-01-10 05:15:40|114046.4|113996.4|114044.1|113994.1|114046.9|113996.9|114042.1|113992.1|18
1736486150000|2025-01-10 05:15:50|114043.7|113993.7|114042|113992|114044.1|113994.1|114041.6|113991.6|8
1736486170000|2025-01-10 05:16:10|114040.4|113990.4|114041.2|113991.2|114042|113992|114036.3|113986.3|15
1736486180000|2025-01-10 05:16:20|114040.8|113990.8|114038.9|113988.9|114041.5|113991.5|114037.6|113987.6|12
1736486190000|2025-01-10 05:16:30|114039.1|113989.1|114039.1|113989.1|114039.1|113989.1|114039.1|113989.1|1
1736486200000|2025-01-10 05:16:40|114039.2|113989.2|114039.2|113989.2|114039.2|113989.2|114039.2|113989.2|1
1736486210000|2025-01-10 05:16:50|114037.7|113987.7|114038.9|113988.9|114039.2|113989.2|114037.7|113987.7|4
1736486220000|2025-01-10 05:17:00|114037.3|113987.3|114036.9|113986.9|114039.2|113989.2|114036.9|113986.9|5
1736486230000|2025-01-10 05:17:10|114038.4|113988.4|114034.9|113984.9|114039.3|113989.3|114034.9|113984.9|6
1736486250000|2025-01-10 05:17:30|114032.6|113982.6|114034.2|113984.2|114035.9|113985.9|114032.6|113982.6|11
1736486260000|2025-01-10 05:17:40|114032.3|113982.3|114032.7|113982.7|114032.7|113982.7|114032.2|113982.2|4
1736486270000|2025-01-10 05:17:50|114032.6|113982.6|114032.1|113982.1|114032.6|113982.6|114032.1|113982.1|2
1736486280000|2025-01-10 05:18:00|114033.5|113983.5|114034.2|113984.2|114035.6|113985.6|114033.5|113983.5|5
1736486290000|2025-01-10 05:18:10|114036.3|113986.3|114036|113986|114040.8|113990.8|114033.4|113983.4|11
1736486300000|2025-01-10 05:18:20|114036.4|113986.4|114035.1|113985.1|114036.6|113986.6|114034.7|113984.7|6
1736486310000|2025-01-10 05:18:30|114035.2|113985.2|114035.2|113985.2|114037.2|113987.2|114035.2|113985.2|5
1736486320000|2025-01-10 05:18:40|114035.3|113985.3|114034.2|113984.2|114035.6|113985.6|114033.8|113983.8|4
1736486330000|2025-01-10 05:18:50|114034.1|113984.1|114034.6|113984.6|114035.5|113985.5|114034.1|113984.1|3
1736486340000|2025-01-10 05:19:00|114037.1|113987.1|114039|113989|114042.4|113992.4|114037.1|113987.1|3
1736486350000|2025-01-10 05:19:10|114038.8|113988.8|114039.2|113989.2|114039.2|113989.2|114038.8|113988.8|3
1736486360000|2025-01-10 05:19:20|114039.1|113989.1|114039.1|113989.1|114039.1|113989.1|114039|113989|3
1736486370000|2025-01-10 05:19:30|114039|113989|114039.2|113989.2|114039.2|113989.2|114039|113989|4
1736486380000|2025-01-10 05:19:40|114039|113989|114039.4|113989.4|114039.6|113989.6|114039|113989|4
1736486390000|2025-01-10 05:19:50|114039.1|113989.1|114038.7|113988.7|114039.1|113989.1|114038.7|113988.7|3
1736486400000|2025-01-10 05:20:00|114039.4|113989.4|114039.2|113989.2|114039.6|113989.6|114039.2|113989.2|5
1736486420000|2025-01-10 05:20:20|114039.3|113989.3|114043.4|113993.4|114044.2|113994.2|114038.3|113988.3|4
1736486430000|2025-01-10 05:20:30|114043.7|113993.7|114043.2|113993.2|114043.7|113993.7|114043.2|113993.2|2
1736486440000|2025-01-10 05:20:40|114043.3|113993.3|114044.7|113994.7|114044.7|113994.7|114043.3|113993.3|4
1736486460000|2025-01-10 05:21:00|114044.6|113994.6|114044.7|113994.7|114045.2|113995.2|114044.4|113994.4|5
1736486470000|2025-01-10 05:21:10|114043.6|113993.6|114043.6|113993.6|114043.6|113993.6|114043.6|113993.6|1
1736486480000|2025-01-10 05:21:20|114043.7|113993.7|114043.7|113993.7|114043.7|113993.7|114043.7|113993.7|1
1736486500000|2025-01-10 05:21:40|114044.3|113994.3|114042.7|113992.7|114044.3|113994.3|114042.7|113992.7|2
1736486510000|2025-01-10 05:21:50|114044.1|113994.1|114043.9|113993.9|114044.1|113994.1|114043.9|113993.9|2
1736486520000|2025-01-10 05:22:00|114042.7|113992.7|114042.4|113992.4|114046.3|113996.3|114041.9|113991.9|7
1736486530000|2025-01-10 05:22:10|114042.5|113992.5|114041.6|113991.6|114045.2|113995.2|114037.4|113987.4|19
1736486540000|2025-01-10 05:22:20|114041.8|113991.8|114023.8|113973.8|114041.9|113991.9|114020.1|113970.1|33
1736486550000|2025-01-10 05:22:30|114023.6|113973.6|114013.2|113963.2|114025.3|113975.3|114010.8|113960.8|26
1736486560000|2025-01-10 05:22:40|114012.8|113962.8|114007.5|113957.5|114012.8|113962.8|114004.8|113954.8|11
1736486570000|2025-01-10 05:22:50|114007.6|113957.6|114007.6|113957.6|114007.6|113957.6|114007.6|113957.6|1
1736486580000|2025-01-10 05:23:00|114007.5|113957.5|114007.4|113957.4|114007.5|113957.5|114007.4|113957.4|2
1736486590000|2025-01-10 05:23:10|114004.5|113954.5|114004.3|113954.3|114007.5|113957.5|114002.4|113952.4|9
1736486600000|2025-01-10 05:23:20|114003.8|113953.8|114006.2|113956.2|114008.2|113958.2|113999.3|113949.3|20
1736486610000|2025-01-10 05:23:30|114006.8|113956.8|114007.8|113957.8|114010.3|113960.3|114003.8|113953.8|18
1736486620000|2025-01-10 05:23:40|114005|113955|114008.7|113958.7|114010.3|113960.3|114001.7|113951.7|16
1736486630000|2025-01-10 05:23:50|114008.6|113958.6|114008.7|113958.7|114008.7|113958.7|114008.5|113958.5|4
1736486650000|2025-01-10 05:24:10|114010.2|113960.2|114014.4|113964.4|114019.9|113969.9|114010.2|113960.2|14
1736486660000|2025-01-10 05:24:20|114014.6|113964.6|114014|113964|114014.6|113964.6|114013.6|113963.6|4
1736486670000|2025-01-10 05:24:30|114014.1|113964.1|114014.2|113964.2|114014.2|113964.2|114014.1|113964.1|2
1736486680000|2025-01-10 05:24:40|114014.3|113964.3|114011.6|113961.6|114014.3|113964.3|114011.6|113961.6|3
1736486690000|2025-01-10 05:24:50|114011.7|113961.7|114027.3|113977.3|114027.3|113977.3|114011.7|113961.7|7
1736486700000|2025-01-10 05:25:00|114027.1|113977.1|114025.1|113975.1|114027.3|113977.3|114023.5|113973.5|9
1736486710000|2025-01-10 05:25:10|114025.2|113975.2|114025.1|113975.1|114025.2|113975.2|114025|113975|3
1736486730000|2025-01-10 05:25:30|114025.5|113975.5|114034.5|113984.5|114041.3|113991.3|114024.7|113974.7|20
1736486740000|2025-01-10 05:25:40|114035.6|113985.6|114034.7|113984.7|114035.6|113985.6|114034.5|113984.5|5
1736486750000|2025-01-10 05:25:50|114033.1|113983.1|114031.7|113981.7|114034.1|113984.1|114031.7|113981.7|5
1736486760000|2025-01-10 05:26:00|114031.8|113981.8|114031.8|113981.8|114031.8|113981.8|114031.8|113981.8|1
1736486770000|2025-01-10 05:26:10|114029.9|113979.9|114029.9|113979.9|114030.5|113980.5|114029.8|113979.8|4
1736486780000|2025-01-10 05:26:20|114029.8|113979.8|114029.8|113979.8|114029.9|113979.9|114029.7|113979.7|4
1736486790000|2025-01-10 05:26:30|114029.9|113979.9|114029.3|113979.3|114029.9|113979.9|114028|113978|6
1736486800000|2025-01-10 05:26:40|114028.7|113978.7|114029.2|113979.2|114029.3|113979.3|114028.7|113978.7|4
1736486810000|2025-01-10 05:26:50|114027.7|113977.7|114025.7|113975.7|114029.3|113979.3|114025.7|113975.7|6
1736486820000|2025-01-10 05:27:00|114027.2|113977.2|114027.4|113977.4|114027.7|113977.7|114027.2|113977.2|5
1736486830000|2025-01-10 05:27:10|114027.2|113977.2|114031.4|113981.4|114035.2|113985.2|114027.2|113977.2|10
1736486840000|2025-01-10 05:27:20|114029.4|113979.4|114029.4|113979.4|114029.6|113979.6|114029.4|113979.4|3
1736486850000|2025-01-10 05:27:30|114029.1|113979.1|114029.2|113979.2|114029.2|113979.2|114029.1|113979.1|2
1736486860000|2025-01-10 05:27:40|114029.6|113979.6|114029.2|113979.2|114029.6|113979.6|114029.2|113979.2|2
1736486870000|2025-01-10 05:27:50|114028.8|113978.8|114031.6|113981.6|114032.3|113982.3|114023.8|113973.8|13
1736486880000|2025-01-10 05:28:00|114031.3|113981.3|114031.6|113981.6|114031.8|113981.8|114031.3|113981.3|4
1736486890000|2025-01-10 05:28:10|114031.4|113981.4|114032.6|113982.6|114033.1|113983.1|114031.4|113981.4|4
1736486900000|2025-01-10 05:28:20|114032.4|113982.4|114036.3|113986.3|114036.3|113986.3|114032.4|113982.4|6
1736486910000|2025-01-10 05:28:30|114037.2|113987.2|114037.1|113987.1|114037.2|113987.2|114037.1|113987.1|2
1736486920000|2025-01-10 05:28:40|114035.2|113985.2|114029|113979|114035.2|113985.2|114022.8|113972.8|7
1736486930000|2025-01-10 05:28:50|114028.9|113978.9|114028.8|113978.8|114028.9|113978.9|114028.8|113978.8|2
1736486940000|2025-01-10 05:29:00|114028.9|113978.9|114028.9|113978.9|114028.9|113978.9|114028.8|113978.8|3
1736486950000|2025-01-10 05:29:10|114028|113978|114028|113978|114028|113978|114028|113978|1
1736486960000|2025-01-10 05:29:20|114027.7|113977.7|114032.1|113982.1|114032.7|113982.7|114027.7|113977.7|6
1736486970000|2025-01-10 05:29:30|114032.2|113982.2|114032.2|113982.2|114032.2|113982.2|114032.2|113982.2|1
1736486980000|2025-01-10 05:29:40|114033.2|113983.2|114032.7|113982.7|114033.2|113983.2|114032.2|113982.2|3
1736486990000|2025-01-10 05:29:50|114033.7|113983.7|114030|113980|114033.7|113983.7|114030|113980|7
1736487000000|2025-01-10 05:30:00|114031.6|113981.6|114054.6|114004.6|114056|114006|114031.6|113981.6|16
1736487010000|2025-01-10 05:30:10|114054.8|114004.8|114046.7|113996.7|114054.8|114004.8|114046.7|113996.7|12
1736487020000|2025-01-10 05:30:20|114046.6|113996.6|114047.4|113997.4|114047.4|113997.4|114045.4|113995.4|5
1736487030000|2025-01-10 05:30:30|114047|113997|114049.6|113999.6|114049.6|113999.6|114047|113997|6
1736487040000|2025-01-10 05:30:40|114050.4|114000.4|114047.4|113997.4|114050.4|114000.4|114047.4|113997.4|4
1736487050000|2025-01-10 05:30:50|114048|113998|114041.8|113991.8|114049.6|113999.6|114041.8|113991.8|11
1736487060000|2025-01-10 05:31:00|114044.2|113994.2|114043.2|113993.2|114044.2|113994.2|114043|113993|5
1736487070000|2025-01-10 05:31:10|114044.1|113994.1|114043.9|113993.9|114044.1|113994.1|114043.9|113993.9|2
1736487080000|2025-01-10 05:31:20|114044|113994|114043.1|113993.1|114044|113994|114043.1|113993.1|4
1736487090000|2025-01-10 05:31:30|114040|113990|114046.6|113996.6|114052.5|114002.5|114039.7|113989.7|7
1736487100000|2025-01-10 05:31:40|114047.7|113997.7|114048.2|113998.2|114048.2|113998.2|114047.7|113997.7|3
1736487110000|2025-01-10 05:31:50|114045.5|113995.5|114055.7|114005.7|114055.7|114005.7|114043.5|113993.5|14
1736487120000|2025-01-10 05:32:00|114054.7|114004.7|114055.2|114005.2|114055.3|114005.3|114054.7|114004.7|3
1736487130000|2025-01-10 05:32:10|114055.3|114005.3|114058.7|114008.7|114064.7|114014.7|114052.6|114002.6|8
1736487140000|2025-01-10 05:32:20|114058|114008|114058.9|114008.9|114064.2|114014.2|114055.9|114005.9|14
1736487150000|2025-01-10 05:32:30|114058.8|114008.8|114058.8|114008.8|114058.8|114008.8|114058.7|114008.7|3
1736487160000|2025-01-10 05:32:40|114058.9|114008.9|114067.8|114017.8|114067.8|114017.8|114058.9|114008.9|9
1736487170000|2025-01-10 05:32:50|114069.2|114019.2|114067.9|114017.9|114070.1|114020.1|114067.9|114017.9|5
1736487180000|2025-01-10 05:33:00|114067.7|114017.7|114066.7|114016.7|114068.5|114018.5|114066|114016|8
1736487190000|2025-01-10 05:33:10|114066|114016|114066|114016|114066.1|114016.1|114066|114016|3
1736487210000|2025-01-10 05:33:30|114066.3|114016.3|114067.6|114017.6|114067.6|114017.6|114066.3|114016.3|2
1736487220000|2025-01-10 05:33:40|114066.3|114016.3|114075.8|114025.8|114079.8|114029.8|114066.3|114016.3|9
1736487230000|2025-01-10 05:33:50|114075.7|114025.7|114075.7|114025.7|114075.7|114025.7|114075.7|114025.7|1
1736487240000|2025-01-10 05:34:00|114079.5|114029.5|114080.7|114030.7|114083.5|114033.5|114079.5|114029.5|4
1736487250000|2025-01-10 05:34:10|114078.8|114028.8|114078.5|114028.5|114078.9|114028.9|114078.5|114028.5|3
1736487260000|2025-01-10 05:34:20|114078.4|114028.4|114078.4|114028.4|114078.4|114028.4|114078.4|114028.4|1
1736487270000|2025-01-10 05:34:30|114078.3|114028.3|114079.9|114029.9|114079.9|114029.9|114078.3|114028.3|3
1736487280000|2025-01-10 05:34:40|114079.6|114029.6|114079.9|114029.9|114079.9|114029.9|114079.6|114029.6|4
1736487290000|2025-01-10 05:34:50|114080|114030|114078.1|114028.1|114080|114030|114078.1|114028.1|5
1736487300000|2025-01-10 05:35:00|114076.5|114026.5|114093.8|114043.8|114093.8|114043.8|114076.5|114026.5|3
1736487310000|2025-01-10 05:35:10|114092.1|114042.1|114096.2|114046.2|114097.3|114047.3|114092.1|114042.1|9
1736487320000|2025-01-10 05:35:20|114094.7|114044.7|114093|114043|114094.7|114044.7|114093|114043|3
1736487330000|2025-01-10 05:35:30|114092.9|114042.9|114081.8|114031.8|114094.7|114044.7|114078.9|114028.9|7
1736487340000|2025-01-10 05:35:40|114080.1|114030.1|114083.1|114033.1|114084.6|114034.6|114080.1|114030.1|6
1736487350000|2025-01-10 05:35:50|114083.2|114033.2|114087.7|114037.7|114088.5|114038.5|114083.1|114033.1|10
1736487360000|2025-01-10 05:36:00|114089.9|114039.9|114089.6|114039.6|114090.9|114040.9|114083.8|114033.8|12
1736487370000|2025-01-10 05:36:10|114089.7|114039.7|114089.7|114039.7|114089.7|114039.7|114089.7|114039.7|1
1736487380000|2025-01-10 05:36:20|114091.3|114041.3|114089.4|114039.4|114092.7|114042.7|114089.2|114039.2|6
1736487390000|2025-01-10 05:36:30|114087.7|114037.7|114083.1|114033.1|114087.7|114037.7|114083|114033|7
1736487400000|2025-01-10 05:36:40|114082.4|114032.4|114078.3|114028.3|114082.4|114032.4|114074.2|114024.2|5
1736487420000|2025-01-10 05:37:00|114078.4|114028.4|114076|114026|114081|114031|114072.5|114022.5|12
1736487430000|2025-01-10 05:37:10|114075.4|114025.4|114075.5|114025.5|114075.5|114025.5|114075.3|114025.3|3
1736487450000|2025-01-10 05:37:30|114075.6|114025.6|114075.6|114025.6|114075.6|114025.6|114075.6|114025.6|1
1736487460000|2025-01-10 05:37:40|114075.9|114025.9|114081.2|114031.2|114081.2|114031.2|114075.9|114025.9|9
1736487470000|2025-01-10 05:37:50|114082.7|114032.7|114073|114023|114082.7|114032.7|114066.9|114016.9|30
1736487480000|2025-01-10 05:38:00|114069.4|114019.4|114075.3|114025.3|114079.2|114029.2|114069.4|114019.4|39
1736487490000|2025-01-10 05:38:10|114075.7|114025.7|114077.8|114027.8|114077.8|114027.8|114075.5|114025.5|4
1736487500000|2025-01-10 05:38:20|114076.4|114026.4|114082.3|114032.3|114083.7|114033.7|114073.7|114023.7|15
1736487510000|2025-01-10 05:38:30|114080.8|114030.8|114078.3|114028.3|114083.2|114033.2|114078.3|114028.3|13
1736487520000|2025-01-10 05:38:40|114078.2|114028.2|114078.1|114028.1|114078.2|114028.2|114078.1|114028.1|2
1736487530000|2025-01-10 05:38:50|114080.5|114030.5|114078.3|114028.3|114080.5|114030.5|114076.8|114026.8|8
1736487540000|2025-01-10 05:39:00|114078.6|114028.6|114075.6|114025.6|114078.7|114028.7|114075.6|114025.6|5
1736487550000|2025-01-10 05:39:10|114074.9|114024.9|114075.9|114025.9|114077.4|114027.4|114074.1|114024.1|9
1736487560000|2025-01-10 05:39:20|114075.8|114025.8|114073|114023|114075.8|114025.8|114066.1|114016.1|13
1736487570000|2025-01-10 05:39:30|114072.6|114022.6|114074|114024|114074|114024|114072.1|114022.1|6
1736487580000|2025-01-10 05:39:40|114073.9|114023.9|114076.9|114026.9|114083.1|114033.1|114069.1|114019.1|22
1736487590000|2025-01-10 05:39:50|114077|114027|114081|114031|114081|114031|114077|114027|2
1736487600000|2025-01-10 05:40:00|114078.5|114028.5|114082.1|114032.1|114082.1|114032.1|114077.5|114027.5|5
1736487610000|2025-01-10 05:40:10|114082|114032|114083.3|114033.3|114087.5|114037.5|114081.9|114031.9|7
1736487620000|2025-01-10 05:40:20|114083.5|114033.5|114083.6|114033.6|114083.6|114033.6|114083.5|114033.5|2
1736487630000|2025-01-10 05:40:30|114083.7|114033.7|114085.7|114035.7|114085.7|114035.7|114080.6|114030.6|7
1736487640000|2025-01-10 05:40:40|114084|114034|114078.2|114028.2|114084|114034|114073.2|114023.2|12
1736487660000|2025-01-10 05:41:00|114077.3|114027.3|114069.6|114019.6|114077.3|114027.3|114063.8|114013.8|20
1736487670000|2025-01-10 05:41:10|114068.6|114018.6|114066.5|114016.5|114071.4|114021.4|114065.2|114015.2|17
1736487680000|2025-01-10 05:41:20|114064.5|114014.5|114070.1|114020.1|114070.2|114020.2|114064.5|114014.5|10
1736487690000|2025-01-10 05:41:30|114068.9|114018.9|114065.7|114015.7|114071.4|114021.4|114064|114014|20
1736487700000|2025-01-10 05:41:40|114067.3|114017.3|114070.8|114020.8|114072.6|114022.6|114065.3|114015.3|13
1736487710000|2025-01-10 05:41:50|114070.7|114020.7|114067.7|114017.7|114072.7|114022.7|114067.1|114017.1|12
1736487720000|2025-01-10 05:42:00|114068|114018|114067.2|114017.2|114068|114018|114063.6|114013.6|7
1736487730000|2025-01-10 05:42:10|114066.8|114016.8|114066.7|114016.7|114069.3|114019.3|114063.5|114013.5|6
1736487740000|2025-01-10 05:42:20|114066.9|114016.9|114066.2|114016.2|114066.9|114016.9|114062.6|114012.6|5
1736487750000|2025-01-10 05:42:30|114066.5|114016.5|114064.7|114014.7|114067|114017|114064.4|114014.4|5
1736487760000|2025-01-10 05:42:40|114066.9|114016.9|114069.5|114019.5|114071|114021|114066.1|114016.1|7
1736487770000|2025-01-10 05:42:50|114069.4|114019.4|114069.1|114019.1|114069.4|114019.4|114069.1|114019.1|2
1736487780000|2025-01-10 05:43:00|114068.7|114018.7|114067.8|114017.8|114068.7|114018.7|114067.1|114017.1|4
1736487790000|2025-01-10 05:43:10|114067.1|114017.1|114078.3|114028.3|114078.3|114028.3|114062.3|114012.3|9
1736487800000|2025-01-10 05:43:20|114077.7|114027.7|114068|114018|114077.7|114027.7|114054|114004|12
1736487810000|2025-01-10 05:43:30|114067.7|114017.7|114067.6|114017.6|114067.7|114017.7|114067.6|114017.6|2
1736487820000|2025-01-10 05:43:40|114067.7|114017.7|114068.3|114018.3|114068.7|114018.7|114065|114015|6
1736487830000|2025-01-10 05:43:50|114068.2|114018.2|114062.5|114012.5|114068.2|114018.2|114059.6|114009.6|7
1736487840000|2025-01-10 05:44:00|114062.6|114012.6|114062.6|114012.6|114062.6|114012.6|114062.6|114012.6|1
1736487850000|2025-01-10 05:44:10|114059.7|114009.7|114062.7|114012.7|114062.7|114012.7|114059.7|114009.7|3
1736487860000|2025-01-10 05:44:20|114063.7|114013.7|114064.3|114014.3|114064.3|114014.3|114063.7|114013.7|6
1736487870000|2025-01-10 05:44:30|114063.1|114013.1|114064.1|114014.1|114064.4|114014.4|114063.1|114013.1|4
1736487890000|2025-01-10 05:44:50|114061.8|114011.8|114063.9|114013.9|114063.9|114013.9|114059.3|114009.3|5
1736487900000|2025-01-10 05:45:00|114061.3|114011.3|114073.5|114023.5|114073.5|114023.5|114061.2|114011.2|13
1736487910000|2025-01-10 05:45:10|114075.1|114025.1|114076.6|114026.6|114076.6|114026.6|114075.1|114025.1|3
1736487920000|2025-01-10 05:45:20|114074.3|114024.3|114077|114027|114077|114027|114072.5|114022.5|5
1736487930000|2025-01-10 05:45:30|114077.7|114027.7|114076.8|114026.8|114077.7|114027.7|114073.9|114023.9|7
1736487940000|2025-01-10 05:45:40|114077.7|114027.7|114077.5|114027.5|114078.2|114028.2|114077.5|114027.5|4
1736487950000|2025-01-10 05:45:50|114069.3|114019.3|114070.6|114020.6|114073.9|114023.9|114069.3|114019.3|7
1736487960000|2025-01-10 05:46:00|114070.9|114020.9|114070.6|114020.6|114070.9|114020.9|114070.6|114020.6|2
1736487970000|2025-01-10 05:46:10|114070.7|114020.7|114070.6|114020.6|114070.7|114020.7|114070.6|114020.6|2
1736487980000|2025-01-10 05:46:20|114070.7|114020.7|114069.7|114019.7|114070.7|114020.7|114069.3|114019.3|4
1736487990000|2025-01-10 05:46:30|114069.6|114019.6|114069.3|114019.3|114069.6|114019.6|114069.3|114019.3|2
1736488000000|2025-01-10 05:46:40|114069.6|114019.6|114071.8|114021.8|114071.8|114021.8|114069.6|114019.6|2
1736488010000|2025-01-10 05:46:50|114072.4|114022.4|114072.4|114022.4|114072.4|114022.4|114072.4|114022.4|1
1736488020000|2025-01-10 05:47:00|114072.9|114022.9|114068.6|114018.6|114072.9|114022.9|114067.7|114017.7|13
1736488030000|2025-01-10 05:47:10|114071.6|114021.6|114069.3|114019.3|114071.6|114021.6|114065|114015|13
1736488040000|2025-01-10 05:47:20|114066.5|114016.5|114066.8|114016.8|114072.5|114022.5|114065|114015|11
1736488050000|2025-01-10 05:47:30|114066.1|114016.1|114063.9|114013.9|114066.1|114016.1|114063.9|114013.9|3
1736488060000|2025-01-10 05:47:40|114065.4|114015.4|114068.9|114018.9|114069.1|114019.1|114065.4|114015.4|8
1736488070000|2025-01-10 05:47:50|114069|114019|114069|114019|114069|114019|114069|114019|1
1736488080000|2025-01-10 05:48:00|114069.1|114019.1|114077.2|114027.2|114082.9|114032.9|114064.8|114014.8|18
1736488090000|2025-01-10 05:48:10|114077.7|114027.7|114078.2|114028.2|114078.2|114028.2|114077.6|114027.6|3
1736488100000|2025-01-10 05:48:20|114078.3|114028.3|114076.2|114026.2|114078.3|114028.3|114076.2|114026.2|6
1736488110000|2025-01-10 05:48:30|114075.8|114025.8|114081.3|114031.3|114081.3|114031.3|114075.8|114025.8|4
1736488120000|2025-01-10 05:48:40|114080.8|114030.8|114076.9|114026.9|114080.8|114030.8|114076.9|114026.9|4
1736488130000|2025-01-10 05:48:50|114076.1|114026.1|114078|114028|114078.4|114028.4|114076.1|114026.1|7
1736488140000|2025-01-10 05:49:00|114075.7|114025.7|114080.5|114030.5|114083.1|114033.1|114071.9|114021.9|20
1736488150000|2025-01-10 05:49:10|114078.9|114028.9|114074.4|114024.4|114079.4|114029.4|114071.8|114021.8|17
1736488160000|2025-01-10 05:49:20|114072.7|114022.7|114077.3|114027.3|114078.4|114028.4|114072.7|114022.7|10
1736488170000|2025-01-10 05:49:30|114077|114027|114077.3|114027.3|114077.3|114027.3|114077|114027|2
1736488180000|2025-01-10 05:49:40|114078.5|114028.5|114078.5|114028.5|114078.5|114028.5|114078.5|114028.5|1
1736488190000|2025-01-10 05:49:50|114085.3|114035.3|114084.3|114034.3|114094.1|114044.1|114082.4|114032.4|16
1736488200000|2025-01-10 05:50:00|114086.4|114036.4|114091|114041|114095.6|114045.6|114086.4|114036.4|17
1736488210000|2025-01-10 05:50:10|114091.1|114041.1|114090.1|114040.1|114091.1|114041.1|114076.3|114026.3|30
1736488220000|2025-01-10 05:50:20|114091.6|114041.6|114090.7|114040.7|114093.6|114043.6|114086.5|114036.5|18
1736488230000|2025-01-10 05:50:30|114090.2|114040.2|114093.7|114043.7|114093.7|114043.7|114090.2|114040.2|9
1736488240000|2025-01-10 05:50:40|114091.7|114041.7|114079|114029|114091.7|114041.7|114076.8|114026.8|16
1736488250000|2025-01-10 05:50:50|114080.7|114030.7|114089.4|114039.4|114089.4|114039.4|114080.7|114030.7|17
1736488260000|2025-01-10 05:51:00|114088.3|114038.3|114080|114030|114089.4|114039.4|114072.9|114022.9|22
1736488270000|2025-01-10 05:51:10|114080.8|114030.8|114078.1|114028.1|114080.9|114030.9|114077.9|114027.9|6
1736488280000|2025-01-10 05:51:20|114078.5|114028.5|114078.1|114028.1|114078.5|114028.5|114078.1|114028.1|2
1736488290000|2025-01-10 05:51:30|114079.7|114029.7|114082|114032|114082|114032|114079.7|114029.7|6
1736488300000|2025-01-10 05:51:40|114089.8|114039.8|114083.2|114033.2|114089.8|114039.8|114083.2|114033.2|7
1736488310000|2025-01-10 05:51:50|114082.8|114032.8|114083.2|114033.2|114083.2|114033.2|114082.8|114032.8|2
1736488330000|2025-01-10 05:52:10|114081.5|114031.5|114075.1|114025.1|114085.2|114035.2|114071.5|114021.5|24
1736488340000|2025-01-10 05:52:20|114074.9|114024.9|114072.9|114022.9|114075.1|114025.1|114071.9|114021.9|8
1736488350000|2025-01-10 05:52:30|114073.1|114023.1|114074|114024|114074|114024|114069|114019|16
1736488360000|2025-01-10 05:52:40|114074.7|114024.7|114075|114025|114075|114025|114074.7|114024.7|2
1736488380000|2025-01-10 05:53:00|114072.7|114022.7|114073.8|114023.8|114074.5|114024.5|114072.7|114022.7|4
1736488390000|2025-01-10 05:53:10|114074.9|114024.9|114075.7|114025.7|114079.2|114029.2|114070.5|114020.5|13
1736488400000|2025-01-10 05:53:20|114075.4|114025.4|114075.9|114025.9|114075.9|114025.9|114073|114023|6
1736488410000|2025-01-10 05:53:30|114076.1|114026.1|114075|114025|114077.5|114027.5|114074.4|114024.4|11
1736488420000|2025-01-10 05:53:40|114073.4|114023.4|114080.1|114030.1|114083.2|114033.2|114073.4|114023.4|19
1736488430000|2025-01-10 05:53:50|114079.7|114029.7|114078.2|114028.2|114080.1|114030.1|114078.2|114028.2|6
1736488440000|2025-01-10 05:54:00|114079.9|114029.9|114074.9|114024.9|114079.9|114029.9|114071.6|114021.6|18
1736488450000|2025-01-10 05:54:10|114072.3|114022.3|114074.6|114024.6|114075.2|114025.2|114072.1|114022.1|8
1736488460000|2025-01-10 05:54:20|114074.8|114024.8|114076.7|114026.7|114080.5|114030.5|114070.5|114020.5|17
1736488470000|2025-01-10 05:54:30|114077.4|114027.4|114076.4|114026.4|114077.9|114027.9|114071.9|114021.9|16
1736488480000|2025-01-10 05:54:40|114076.2|114026.2|114074.8|114024.8|114076.9|114026.9|114074.5|114024.5|8
1736488490000|2025-01-10 05:54:50|114076.1|114026.1|114073.9|114023.9|114076.1|114026.1|114069.7|114019.7|14
1736488500000|2025-01-10 05:55:00|114074|114024|114077.4|114027.4|114077.4|114027.4|114074|114024|10
1736488510000|2025-01-10 05:55:10|114079.1|114029.1|114092.2|114042.2|114093.4|114043.4|114079.1|114029.1|22
1736488520000|2025-01-10 05:55:20|114092.1|114042.1|114091.7|114041.7|114093.7|114043.7|114089.3|114039.3|12
1736488530000|2025-01-10 05:55:30|114091.9|114041.9|114095.7|114045.7|114095.7|114045.7|114091.9|114041.9|6
1736488540000|2025-01-10 05:55:40|114095.3|114045.3|114097.9|114047.9|114099.3|114049.3|114094.5|114044.5|8
1736488550000|2025-01-10 05:55:50|114095.8|114045.8|114092.6|114042.6|114095.8|114045.8|114091.9|114041.9|8
1736488560000|2025-01-10 05:56:00|114092.4|114042.4|114091.2|114041.2|114092.6|114042.6|114091.2|114041.2|4
1736488570000|2025-01-10 05:56:10|114091|114041|114091.2|114041.2|114091.2|114041.2|114091|114041|2
1736488580000|2025-01-10 05:56:20|114089.6|114039.6|114092.7|114042.7|114092.9|114042.9|114089.5|114039.5|7
1736488590000|2025-01-10 05:56:30|114091.4|114041.4|114090.1|114040.1|114091.4|114041.4|114089.7|114039.7|4
1736488600000|2025-01-10 05:56:40|114089.5|114039.5|114082.6|114032.6|114095.6|114045.6|114081.1|114031.1|19
1736488610000|2025-01-10 05:56:50|114082.5|114032.5|114092|114042|114093.5|114043.5|114082.5|114032.5|7
1736488620000|2025-01-10 05:57:00|114092.1|114042.1|114095.3|114045.3|114095.3|114045.3|114092.1|114042.1|7
1736488630000|2025-01-10 05:57:10|114096.7|114046.7|114105.6|114055.6|114105.6|114055.6|114096.3|114046.3|13
1736488640000|2025-01-10 05:57:20|114107.2|114057.2|114121|114071|114121|114071|114107.1|114057.1|10
1736488650000|2025-01-10 05:57:30|114121.1|114071.1|114130.7|114080.7|114130.7|114080.7|114121.1|114071.1|10
1736488660000|2025-01-10 05:57:40|114133.9|114083.9|114130.7|114080.7|114133.9|114083.9|114129.2|114079.2|7
1736488670000|2025-01-10 05:57:50|114132.4|114082.4|114131.6|114081.6|114135.3|114085.3|114131.6|114081.6|9
1736488680000|2025-01-10 05:58:00|114131.8|114081.8|114132.7|114082.7|114134.3|114084.3|114131.6|114081.6|4
1736488690000|2025-01-10 05:58:10|114132.8|114082.8|114132.6|114082.6|114134.7|114084.7|114132.6|114082.6|6
1736488700000|2025-01-10 05:58:20|114130.9|114080.9|114130.3|114080.3|114135.4|114085.4|114130.3|114080.3|7
1736488710000|2025-01-10 05:58:30|114131.8|114081.8|114132.3|114082.3|114132.3|114082.3|114131.8|114081.8|3
1736488720000|2025-01-10 05:58:40|114132.6|114082.6|114134.4|114084.4|114137.1|114087.1|114132.6|114082.6|7
1736488730000|2025-01-10 05:58:50|114135.3|114085.3|114135.3|114085.3|114135.3|114085.3|114135.3|114085.3|1
1736488740000|2025-01-10 05:59:00|114136|114086|114136|114086|114136|114086|114136|114086|1
1736488750000|2025-01-10 05:59:10|114135.3|114085.3|114176.9|114126.9|114184.4|114134.4|114135.3|114085.3|19
1736488760000|2025-01-10 05:59:20|114176.1|114126.1|114173.3|114123.3|114176.7|114126.7|114166.1|114116.1|25
1736488770000|2025-01-10 05:59:30|114171.3|114121.3|114170|114120|114192.1|114142.1|114164.2|114114.2|32
1736488780000|2025-01-10 05:59:40|114170.3|114120.3|114164.6|114114.6|114172.3|114122.3|114156|114106|54
1736488790000|2025-01-10 05:59:50|114165.6|114115.6|114160.9|114110.9|114171.7|114121.7|114158.2|114108.2|33
1736488800000|2025-01-10 06:00:00|114158.6|114108.6|114161|114111|114181.7|114131.7|114157.4|114107.4|38
1736488810000|2025-01-10 06:00:10|114164.2|114114.2|114166.4|114116.4|114172.6|114122.6|114153.8|114103.8|28
1736488820000|2025-01-10 06:00:20|114166|114116|114170.3|114120.3|114171.8|114121.8|114164.4|114114.4|20
1736488830000|2025-01-10 06:00:30|114168|114118|114157|114107|114170.8|114120.8|114153.1|114103.1|40
1736488840000|2025-01-10 06:00:40|114157.7|114107.7|114150.8|114100.8|114164.5|114114.5|114145|114095|36
1736488850000|2025-01-10 06:00:50|114139.1|114089.1|114143|114093|114147.6|114097.6|114139.1|114089.1|20
1736488860000|2025-01-10 06:01:00|114139.8|114089.8|114142.1|114092.1|114145.6|114095.6|114139|114089|17
1736488870000|2025-01-10 06:01:10|114140.4|114090.4|114143.1|114093.1|114151.5|114101.5|114136.9|114086.9|28
1736488880000|2025-01-10 06:01:20|114142.6|114092.6|114146.9|114096.9|114151.6|114101.6|114141.2|114091.2|35
1736488890000|2025-01-10 06:01:30|114142.5|114092.5|114145.2|114095.2|114150.1|114100.1|114139|114089|22
1736488900000|2025-01-10 06:01:40|114147.4|114097.4|114146.9|114096.9|114151.7|114101.7|114143.9|114093.9|22
1736488910000|2025-01-10 06:01:50|114149.4|114099.4|114149.4|114099.4|114152.1|114102.1|114144|114094|43
1736488920000|2025-01-10 06:02:00|114147.5|114097.5|114149.4|114099.4|114155.5|114105.5|114145.7|114095.7|30
1736488930000|2025-01-10 06:02:10|114151.1|114101.1|114144.4|114094.4|114160.6|114110.6|114142.9|114092.9|38
1736488940000|2025-01-10 06:02:20|114146.8|114096.8|114151.1|114101.1|114155.6|114105.6|114144.6|114094.6|26
1736488950000|2025-01-10 06:02:30|114154.4|114104.4|114148.5|114098.5|114158.4|114108.4|114148.5|114098.5|19
1736488960000|2025-01-10 06:02:40|114150|114100|114149.2|114099.2|114152.2|114102.2|114145.6|114095.6|9
1736488970000|2025-01-10 06:02:50|114147.2|114097.2|114155.6|114105.6|114158.6|114108.6|114144.9|114094.9|24
1736488980000|2025-01-10 06:03:00|114156.1|114106.1|114139.3|114089.3|114164.3|114114.3|114137.1|114087.1|42
1736488990000|2025-01-10 06:03:10|114140.6|114090.6|114145.2|114095.2|114148.2|114098.2|114140.6|114090.6|18
1736489000000|2025-01-10 06:03:20|114145.6|114095.6|114151.1|114101.1|114153.9|114103.9|114136.9|114086.9|32
1736489010000|2025-01-10 06:03:30|114149.8|114099.8|114153.3|114103.3|114153.8|114103.8|114140.7|114090.7|35
1736489020000|2025-01-10 06:03:40|114153.5|114103.5|114148.5|114098.5|114157.4|114107.4|114147.8|114097.8|21
1736489030000|2025-01-10 06:03:50|114147.1|114097.1|114147.8|114097.8|114153.6|114103.6|114146.6|114096.6|19
1736489040000|2025-01-10 06:04:00|114150.4|114100.4|114149.7|114099.7|114152.4|114102.4|114143.8|114093.8|18
1736489050000|2025-01-10 06:04:10|114150.7|114100.7|114149|114099|114152.3|114102.3|114145.3|114095.3|16
1736489060000|2025-01-10 06:04:20|114148.2|114098.2|114147.4|114097.4|114148.2|114098.2|114147.4|114097.4|4
1736489070000|2025-01-10 06:04:30|114148|114098|114151.2|114101.2|114155.3|114105.3|114146.1|114096.1|30
1736489080000|2025-01-10 06:04:40|114152.2|114102.2|114145.1|114095.1|114152.2|114102.2|114141.8|114091.8|22
1736489090000|2025-01-10 06:04:50|114145.7|114095.7|114143.6|114093.6|114147.2|114097.2|114140.8|114090.8|21
1736489100000|2025-01-10 06:05:00|114143.1|114093.1|114144.3|114094.3|114152.4|114102.4|114141|114091|20
1736489110000|2025-01-10 06:05:10|114145.9|114095.9|114146.1|114096.1|114149.6|114099.6|114145.9|114095.9|9
1736489120000|2025-01-10 06:05:20|114146.5|114096.5|114147.6|114097.6|114150.8|114100.8|114144|114094|16
1736489130000|2025-01-10 06:05:30|114145.5|114095.5|114149.4|114099.4|114156.6|114106.6|114145.5|114095.5|21
1736489140000|2025-01-10 06:05:40|114154|114104|114147.7|114097.7|114154|114104|114147|114097|13
1736489150000|2025-01-10 06:05:50|114148.9|114098.9|114148.4|114098.4|114154.1|114104.1|114148.3|114098.3|10
1736489160000|2025-01-10 06:06:00|114151.5|114101.5|114152.5|114102.5|114156|114106|114151.5|114101.5|10
1736489170000|2025-01-10 06:06:10|114152.6|114102.6|114154|114104|114158.9|114108.9|114150.8|114100.8|11
1736489180000|2025-01-10 06:06:20|114153.9|114103.9|114150.5|114100.5|114155.5|114105.5|114149.4|114099.4|17
1736489190000|2025-01-10 06:06:30|114148.7|114098.7|114148.8|114098.8|114154.3|114104.3|114147.6|114097.6|18
1736489200000|2025-01-10 06:06:40|114151.5|114101.5|114142.3|114092.3|114151.5|114101.5|114141.1|114091.1|9
1736489210000|2025-01-10 06:06:50|114142.8|114092.8|114145.6|114095.6|114153.8|114103.8|114142.8|114092.8|12
1736489220000|2025-01-10 06:07:00|114144.3|114094.3|114146.1|114096.1|114151.9|114101.9|114144.3|114094.3|18
1736489230000|2025-01-10 06:07:10|114145.2|114095.2|114142.8|114092.8|114148|114098|114142.8|114092.8|7
1736489240000|2025-01-10 06:07:20|114142.1|114092.1|114147.1|114097.1|114148.2|114098.2|114141.6|114091.6|12
1736489250000|2025-01-10 06:07:30|114146.5|114096.5|114139.6|114089.6|114146.6|114096.6|114139.2|114089.2|16
1736489260000|2025-01-10 06:07:40|114139.4|114089.4|114131.2|114081.2|114141.1|114091.1|114131.2|114081.2|16
1736489270000|2025-01-10 06:07:50|114131.6|114081.6|114134.9|114084.9|114134.9|114084.9|114130.9|114080.9|5
1736489280000|2025-01-10 06:08:00|114134.6|114084.6|114133.4|114083.4|114134.8|114084.8|114133.4|114083.4|6
1736489290000|2025-01-10 06:08:10|114133.1|114083.1|114132.7|114082.7|114136.7|114086.7|114131.8|114081.8|8
1736489300000|2025-01-10 06:08:20|114138.2|114088.2|114140.3|114090.3|114142.2|114092.2|114133.6|114083.6|12
1736489310000|2025-01-10 06:08:30|114139.6|114089.6|114145.4|114095.4|114148|114098|114139.5|114089.5|26
1736489320000|2025-01-10 06:08:40|114148.3|114098.3|114142.5|114092.5|114148.3|114098.3|114142.5|114092.5|6
1736489330000|2025-01-10 06:08:50|114142.1|114092.1|114141.8|114091.8|114142.1|114092.1|114141.8|114091.8|2
1736489340000|2025-01-10 06:09:00|114142.2|114092.2|114141.8|114091.8|114142.5|114092.5|114141.8|114091.8|4
1736489350000|2025-01-10 06:09:10|114141.4|114091.4|114142.7|114092.7|114142.7|114092.7|114141.4|114091.4|3
1736489360000|2025-01-10 06:09:20|114142|114092|114139.8|114089.8|114145.1|114095.1|114132.8|114082.8|18
1736489370000|2025-01-10 06:09:30|114139.9|114089.9|114139.5|114089.5|114141|114091|114139.5|114089.5|5
1736489380000|2025-01-10 06:09:40|114139.9|114089.9|114143.5|114093.5|114147.6|114097.6|114136.7|114086.7|19
1736489390000|2025-01-10 06:09:50|114143.8|114093.8|114155.5|114105.5|114158.6|114108.6|114143.8|114093.8|14
1736489400000|2025-01-10 06:10:00|114156.8|114106.8|114160.5|114110.5|114162.6|114112.6|114152.5|114102.5|32
1736489410000|2025-01-10 06:10:10|114162.6|114112.6|114152.8|114102.8|114162.6|114112.6|114151.1|114101.1|8
1736489420000|2025-01-10 06:10:20|114151.9|114101.9|114152.4|114102.4|114152.4|114102.4|114151.3|114101.3|6
1736489430000|2025-01-10 06:10:30|114150.6|114100.6|114151.8|114101.8|114154.2|114104.2|114150|114100|16
1736489440000|2025-01-10 06:10:40|114152.1|114102.1|114153.5|114103.5|114154.3|114104.3|114151.9|114101.9|8
1736489450000|2025-01-10 06:10:50|114151.2|114101.2|114177.6|114127.6|114178|114128|114151.2|114101.2|32
1736489460000|2025-01-10 06:11:00|114178.6|114128.6|114193.9|114143.9|114202.3|114152.3|114175.9|114125.9|25
1736489470000|2025-01-10 06:11:10|114194|114144|114192.6|114142.6|114200.2|114150.2|114191.4|114141.4|14
1736489480000|2025-01-10 06:11:20|114192.7|114142.7|114189.7|114139.7|114193.6|114143.6|114186.6|114136.6|29
1736489490000|2025-01-10 06:11:30|114182.6|114132.6|114198.2|114148.2|114201.4|114151.4|114182.4|114132.4|31
1736489500000|2025-01-10 06:11:40|114198.3|114148.3|114197.2|114147.2|114201|114151|114193.2|114143.2|51
1736489510000|2025-01-10 06:11:50|114199.5|114149.5|114201.8|114151.8|114202.5|114152.5|114193.4|114143.4|31
1736489520000|2025-01-10 06:12:00|114200.8|114150.8|114196.5|114146.5|114203.1|114153.1|114196.3|114146.3|28
1736489530000|2025-01-10 06:12:10|114201.8|114151.8|114197.9|114147.9|114206.4|114156.4|114196.9|114146.9|34
1736489540000|2025-01-10 06:12:20|114199.4|114149.4|114196.9|114146.9|114203.8|114153.8|114194.7|114144.7|22
1736489550000|2025-01-10 06:12:30|114199.5|114149.5|114202.2|114152.2|114205.6|114155.6|114195.6|114145.6|30
1736489560000|2025-01-10 06:12:40|114203.2|114153.2|114199|114149|114203.3|114153.3|114198.5|114148.5|22
1736489580000|2025-01-10 06:13:00|114197.2|114147.2|114194.6|114144.6|114199.8|114149.8|114193.5|114143.5|27
1736489590000|2025-01-10 06:13:10|114198|114148|114195.8|114145.8|114200.6|114150.6|114194.2|114144.2|28
1736489600000|2025-01-10 06:13:20|114196|114146|114198|114148|114202|114152|114194.6|114144.6|31
1736489610000|2025-01-10 06:13:30|114201.4|114151.4|114200.9|114150.9|114204.3|114154.3|114198.3|114148.3|12
1736489620000|2025-01-10 06:13:40|114201|114151|114198.8|114148.8|114202.2|114152.2|114196.8|114146.8|13
1736489630000|2025-01-10 06:13:50|114199.1|114149.1|114198.7|114148.7|114202|114152|114197.1|114147.1|17
1736489640000|2025-01-10 06:14:00|114201.2|114151.2|114199.1|114149.1|114202.1|114152.1|114199.1|114149.1|10
1736489650000|2025-01-10 06:14:10|114200.6|114150.6|114199.9|114149.9|114203|114153|114197.8|114147.8|21
1736489660000|2025-01-10 06:14:20|114199.7|114149.7|114200.6|114150.6|114203.4|114153.4|114199|114149|18
1736489670000|2025-01-10 06:14:30|114200.7|114150.7|114199.4|114149.4|114203.2|114153.2|114198.5|114148.5|8
1736489680000|2025-01-10 06:14:40|114200.4|114150.4|114204.5|114154.5|114214|114164|114200.2|114150.2|30
1736489690000|2025-01-10 06:14:50|114205.4|114155.4|114215.5|114165.5|114217|114167|114205.4|114155.4|25
1736489700000|2025-01-10 06:15:00|114212.6|114162.6|114210|114160|114215.3|114165.3|114209.9|114159.9|25
1736489710000|2025-01-10 06:15:10|114210.5|114160.5|114213|114163|114224.2|114174.2|114210.5|114160.5|31
1736489720000|2025-01-10 06:15:20|114215.6|114165.6|114212.3|114162.3|114215.7|114165.7|114211.4|114161.4|33
1736489730000|2025-01-10 06:15:30|114215.1|114165.1|114209.9|114159.9|114215.1|114165.1|114209.1|114159.1|29
1736489740000|2025-01-10 06:15:40|114210|114160|114200|114150|114210.8|114160.8|114199.5|114149.5|29
1736489750000|2025-01-10 06:15:50|114199.9|114149.9|114203.6|114153.6|114203.6|114153.6|114198.2|114148.2|10
1736489760000|2025-01-10 06:16:00|114205.2|114155.2|114201.5|114151.5|114212.1|114162.1|114201.5|114151.5|36
1736489770000|2025-01-10 06:16:10|114201|114151|114205.4|114155.4|114208.7|114158.7|114199.9|114149.9|14
1736489780000|2025-01-10 06:16:20|114208.3|114158.3|114204|114154|114208.3|114158.3|114201.5|114151.5|16
1736489790000|2025-01-10 06:16:30|114207.3|114157.3|114204.7|114154.7|114209.3|114159.3|114201.7|114151.7|30
1736489800000|2025-01-10 06:16:40|114207.5|114157.5|114206.1|114156.1|114209.1|114159.1|114203.1|114153.1|30
1736489810000|2025-01-10 06:16:50|114205.6|114155.6|114205.3|114155.3|114209.3|114159.3|114202.8|114152.8|25
1736489820000|2025-01-10 06:17:00|114205.2|114155.2|114205.1|114155.1|114207.2|114157.2|114203.8|114153.8|9
1736489830000|2025-01-10 06:17:10|114206.8|114156.8|114205.4|114155.4|114210.8|114160.8|114204.6|114154.6|19
1736489840000|2025-01-10 06:17:20|114207.9|114157.9|114205.8|114155.8|114210.5|114160.5|114204.9|114154.9|22
1736489850000|2025-01-10 06:17:30|114204.8|114154.8|114203.8|114153.8|114206.1|114156.1|114202.7|114152.7|11
1736489860000|2025-01-10 06:17:40|114206.6|114156.6|114204.4|114154.4|114206.6|114156.6|114204.4|114154.4|4
1736489870000|2025-01-10 06:17:50|114204.5|114154.5|114204.2|114154.2|114204.5|114154.5|114204.2|114154.2|3
1736489880000|2025-01-10 06:18:00|114203.6|114153.6|114209.2|114159.2|114211.6|114161.6|114203.6|114153.6|26
1736489890000|2025-01-10 06:18:10|114208.5|114158.5|114208.5|114158.5|114213.5|114163.5|114205.4|114155.4|32
1736489900000|2025-01-10 06:18:20|114208.7|114158.7|114208.1|114158.1|114212.4|114162.4|114208.1|114158.1|33
1736489910000|2025-01-10 06:18:30|114211.1|114161.1|114210.6|114160.6|114213.6|114163.6|114208.5|114158.5|25
1736489920000|2025-01-10 06:18:40|114212.9|114162.9|114208.7|114158.7|114213.3|114163.3|114208.2|114158.2|16
1736489930000|2025-01-10 06:18:50|114206|114156|114208|114158|114212.3|114162.3|114206|114156|26
1736489940000|2025-01-10 06:19:00|114204.3|114154.3|114208.9|114158.9|114210.1|114160.1|114204.2|114154.2|29
1736489950000|2025-01-10 06:19:10|114207.7|114157.7|114215.7|114165.7|114219.9|114169.9|114207.7|114157.7|29
1736489960000|2025-01-10 06:19:20|114212.9|114162.9|114217|114167|114218|114168|114212.8|114162.8|27
1736489970000|2025-01-10 06:19:30|114214.1|114164.1|114208.1|114158.1|114214.1|114164.1|114205.1|114155.1|31
1736489980000|2025-01-10 06:19:40|114207.8|114157.8|114210.7|114160.7|114213.3|114163.3|114204|114154|37
1736489990000|2025-01-10 06:19:50|114212.8|114162.8|114212.7|114162.7|114215.3|114165.3|114207.8|114157.8|43
1736490000000|2025-01-10 06:20:00|114213.9|114163.9|114214|114164|114217.6|114167.6|114212.6|114162.6|28
1736490010000|2025-01-10 06:20:10|114211.7|114161.7|114212.8|114162.8|114215.4|114165.4|114211.3|114161.3|18
1736490020000|2025-01-10 06:20:20|114211.1|114161.1|114208.2|114158.2|114213.4|114163.4|114205.5|114155.5|21
1736490030000|2025-01-10 06:20:30|114208.9|114158.9|114206.2|114156.2|114209.3|114159.3|114204.2|114154.2|38
1736490040000|2025-01-10 06:20:40|114206|114156|114204.5|114154.5|114208|114158|114200|114150|21
1736490050000|2025-01-10 06:20:50|114205.7|114155.7|114204.5|114154.5|114205.7|114155.7|114204.5|114154.5|2
1736490060000|2025-01-10 06:21:00|114200.7|114150.7|114181.7|114131.7|114200.7|114150.7|114181.7|114131.7|6
1736490070000|2025-01-10 06:21:10|114181.4|114131.4|114180.6|114130.6|114187.8|114137.8|114177.8|114127.8|23
1736490080000|2025-01-10 06:21:20|114186.4|114136.4|114182.9|114132.9|114186.4|114136.4|114174.9|114124.9|43
1736490090000|2025-01-10 06:21:30|114183.1|114133.1|114179.1|114129.1|114186.2|114136.2|114178|114128|34
1736490100000|2025-01-10 06:21:40|114177.4|114127.4|114181.2|114131.2|114189.6|114157.5|114176.8|114126.8|56
1736490110000|2025-01-10 06:21:50|114183.7|114133.7|114182|114132|114184.5|114134.5|114180.9|114130.9|18
1736490120000|2025-01-10 06:22:00|114182.6|114132.6|114183.9|114133.9|114185.2|114135.2|114180.7|114130.7|23
1736490130000|2025-01-10 06:22:10|114184.2|114134.2|114185.1|114135.1|114189.2|114139.2|114183.2|114133.2|19
1736490140000|2025-01-10 06:22:20|114186.6|114136.6|114186.6|114136.6|114187.5|114137.5|114184.8|114134.8|7
1736490150000|2025-01-10 06:22:30|114185.3|114135.3|114187.4|114137.4|114187.4|114137.4|114185.3|114135.3|4
1736490160000|2025-01-10 06:22:40|114186.7|114136.7|114187|114137|114187|114137|114186.7|114136.7|2
1736490170000|2025-01-10 06:22:50|114187.1|114137.1|114185.2|114135.2|114187.1|114137.1|114185.2|114135.2|3
1736490180000|2025-01-10 06:23:00|114183.5|114133.5|114185.3|114135.3|114185.5|114135.5|114182.2|114132.2|8
1736490190000|2025-01-10 06:23:10|114185.4|114135.4|114185.5|114135.5|114185.5|114135.5|114185.4|114135.4|4
1736490200000|2025-01-10 06:23:20|114187.3|114137.3|114191.2|114141.2|114192.7|114142.7|114186.2|114136.2|19
1736490210000|2025-01-10 06:23:30|114191.3|114141.3|114191.5|114141.5|114191.7|114141.7|114189|114139|5
1736490220000|2025-01-10 06:23:40|114193.2|114143.2|114188.2|114138.2|114193.2|114143.2|114188.2|114138.2|4
1736490230000|2025-01-10 06:23:50|114189.8|114139.8|114188.8|114138.8|114189.8|114139.8|114187.2|114137.2|7
1736490240000|2025-01-10 06:24:00|114186.3|114136.3|114188|114138|114188.1|114138.1|114186.3|114136.3|3
1736490250000|2025-01-10 06:24:10|114188.1|114138.1|114181.3|114131.3|114189.4|114139.4|114181.3|114131.3|29
1736490260000|2025-01-10 06:24:20|114181.8|114131.8|114178.5|114128.5|114183.8|114133.8|114176.5|114126.5|30
1736490270000|2025-01-10 06:24:30|114179.5|114129.5|114187.8|114137.8|114193.6|114143.6|114158.9|114108.9|50
1736490280000|2025-01-10 06:24:40|114190.2|114140.2|114188.2|114138.2|114190.3|114140.3|114181.7|114131.7|34
1736490290000|2025-01-10 06:24:50|114190.9|114140.9|114193.5|114143.5|114195.6|114145.6|114185.6|114135.6|41
1736490300000|2025-01-10 06:25:00|114194.2|114144.2|114191.7|114141.7|114197|114147|114188|114138|32
1736490310000|2025-01-10 06:25:10|114191.8|114141.8|114190|114140|114193.1|114143.1|114185.3|114135.3|31
1736490320000|2025-01-10 06:25:20|114193.3|114143.3|114188.7|114138.7|114194.4|114144.4|114188.7|114138.7|22
1736490330000|2025-01-10 06:25:30|114190.5|114140.5|114178.9|114128.9|114197.3|114147.3|114178.9|114128.9|21
1736490340000|2025-01-10 06:25:40|114176.6|114126.6|114174.5|114124.5|114178.8|114128.8|114174.1|114124.1|9
1736490350000|2025-01-10 06:25:50|114173|114123|114171.3|114121.3|114176.1|114126.1|114170.1|114120.1|7
1736490360000|2025-01-10 06:26:00|114174.8|114124.8|114176.1|114126.1|114176.4|114126.4|114172.7|114122.7|12
1736490370000|2025-01-10 06:26:10|114174.6|114124.6|114174.3|114124.3|114179.7|114129.7|114174.3|114124.3|9
1736490380000|2025-01-10 06:26:20|114175|114125|114180.7|114130.7|114183.7|114133.7|114174.2|114124.2|20
1736490390000|2025-01-10 06:26:30|114178.6|114128.6|114178.6|114128.6|114178.6|114128.6|114178.6|114128.6|1
1736490400000|2025-01-10 06:26:40|114177.9|114127.9|114176.3|114126.3|114178.2|114128.2|114176.3|114126.3|7
1736490410000|2025-01-10 06:26:50|114177.3|114127.3|114177.5|114127.5|114182.3|114132.3|114176.7|114126.7|20
1736490420000|2025-01-10 06:27:00|114177.8|114127.8|114175.7|114125.7|114180.1|114130.1|114175.7|114125.7|11
1736490430000|2025-01-10 06:27:10|114177.2|114127.2|114175.2|114125.2|114179.4|114129.4|114175.2|114125.2|11
1736490440000|2025-01-10 06:27:20|114175.1|114125.1|114178.3|114128.3|114180.3|114130.3|114173.9|114123.9|27
1736490450000|2025-01-10 06:27:30|114177.7|114127.7|114173.7|114123.7|114178|114128|114172.7|114122.7|13
1736490460000|2025-01-10 06:27:40|114173.9|114123.9|114175.1|114125.1|114179.5|114129.5|114171.2|114121.2|16
1736490470000|2025-01-10 06:27:50|114177.1|114127.1|114173.9|114123.9|114177.1|114127.1|114172.8|114122.8|10
1736490480000|2025-01-10 06:28:00|114174.7|114124.7|114184.3|114134.3|114186.8|114136.8|114174.7|114124.7|8
1736490490000|2025-01-10 06:28:10|114185.9|114135.9|114182.8|114132.8|114185.9|114135.9|114180.7|114130.7|26
1736490500000|2025-01-10 06:28:20|114180.9|114130.9|114181.8|114131.8|114184.2|114134.2|114179.5|114129.5|32
1736490510000|2025-01-10 06:28:30|114181.9|114131.9|114178.9|114128.9|114183.5|114133.5|114177.6|114127.6|19
1736490520000|2025-01-10 06:28:40|114178.8|114128.8|114178.8|114128.8|114178.8|114128.8|114178.8|114128.8|1
1736490530000|2025-01-10 06:28:50|114181.6|114131.6|114177.2|114127.2|114185|114135|114175.6|114125.6|34
1736490540000|2025-01-10 06:29:00|114182|114132|114169.1|114119.1|114184.1|114134.1|114167.3|114117.3|40
1736490550000|2025-01-10 06:29:10|114169.3|114119.3|114163.2|114113.2|114173.7|114123.7|114161.1|114111.1|55
1736490560000|2025-01-10 06:29:20|114161.4|114111.4|114149.6|114099.6|114165.9|114115.9|114149.1|114099.1|32
1736490570000|2025-01-10 06:29:30|114149.7|114099.7|114147.6|114097.6|114151.4|114101.4|114145|114095|20
1736490580000|2025-01-10 06:29:40|114147.1|114097.1|114146.8|114096.8|114147.4|114097.4|114143.9|114093.9|7
1736490590000|2025-01-10 06:29:50|114147.1|114097.1|114148.7|114098.7|114151.2|114101.2|114143.9|114093.9|20
1736490600000|2025-01-10 06:30:00|114150.5|114100.5|114145.7|114095.7|114150.8|114100.8|114143.7|114093.7|17
1736490610000|2025-01-10 06:30:10|114141.8|114091.8|114141.2|114091.2|114146.4|114096.4|114140.3|114090.3|25
1736490620000|2025-01-10 06:30:20|114141|114091|114145.8|114095.8|114148.2|114098.2|114141|114091|21
1736490630000|2025-01-10 06:30:30|114148.3|114098.3|114139.9|114089.9|114148.3|114098.3|114138.1|114088.1|21
1736490640000|2025-01-10 06:30:40|114136.8|114086.8|114141.7|114091.7|114144.7|114094.7|114136.8|114086.8|42
1736490650000|2025-01-10 06:30:50|114144|114094|114148.1|114098.1|114149.9|114099.9|114140.9|114090.9|55
1736490660000|2025-01-10 06:31:00|114148|114098|114148.7|114098.7|114151.4|114101.4|114144.6|114094.6|48
1736490670000|2025-01-10 06:31:10|114147|114097|114149.4|114099.4|114151.7|114101.7|114145.3|114095.3|50
1736490680000|2025-01-10 06:31:20|114147|114097|114159.7|114109.7|114159.7|114109.7|114146.4|114096.4|13
1736490690000|2025-01-10 06:31:30|114155.4|114105.4|114159.3|114109.3|114162.2|114112.2|114148|114098|48
1736490700000|2025-01-10 06:31:40|114156.8|114106.8|114161.5|114111.5|114164.6|114114.6|114156.7|114106.7|43
1736490710000|2025-01-10 06:31:50|114158.6|114108.6|114159.9|114109.9|114164.4|114114.4|114157.2|114107.2|34
1736490720000|2025-01-10 06:32:00|114158.1|114108.1|114158.1|114108.1|114161.2|114111.2|114148.7|114098.7|44
1736490730000|2025-01-10 06:32:10|114158.2|114108.2|114151.6|114101.6|114158.2|114108.2|114147.1|114097.1|39
1736490740000|2025-01-10 06:32:20|114157.8|114107.8|114152.4|114102.4|114158.5|114108.5|114147.6|114097.6|37
1736490750000|2025-01-10 06:32:30|114153.9|114103.9|114158|114108|114158|114108|114151.2|114101.2|15
1736490760000|2025-01-10 06:32:40|114158.8|114108.8|114155.6|114105.6|114158.8|114108.8|114155.6|114105.6|4
1736490770000|2025-01-10 06:32:50|114155.5|114105.5|114155.6|114105.6|114155.6|114105.6|114155.5|114105.5|2
1736490780000|2025-01-10 06:33:00|114155.4|114105.4|114157.9|114107.9|114158.2|114108.2|114155.3|114105.3|6
1736490790000|2025-01-10 06:33:10|114158.9|114108.9|114157.6|114107.6|114160.5|114110.5|114156|114106|8
1736490800000|2025-01-10 06:33:20|114155.4|114105.4|114151.4|114101.4|114155.4|114105.4|114149.9|114099.9|10
1736490810000|2025-01-10 06:33:30|114151.5|114101.5|114152|114102|114152.1|114102.1|114151.5|114101.5|4
1736490820000|2025-01-10 06:33:40|114152.7|114102.7|114152.7|114102.7|114152.7|114102.7|114152.7|114102.7|1
1736490830000|2025-01-10 06:33:50|114151.4|114101.4|114150.4|114100.4|114156.4|114106.4|114149.8|114099.8|8
1736490840000|2025-01-10 06:34:00|114150.7|114100.7|114149.9|114099.9|114151.1|114101.1|114149.9|114099.9|4
1736490850000|2025-01-10 06:34:10|114150.5|114100.5|114149.5|114099.5|114151|114101|114147.4|114097.4|8
1736490860000|2025-01-10 06:34:20|114151.3|114101.3|114154.5|114104.5|114155.1|114105.1|114151.3|114101.3|5
1736490870000|2025-01-10 06:34:30|114152.9|114102.9|114150.8|114100.8|114152.9|114102.9|114150.8|114100.8|5
1736490880000|2025-01-10 06:34:40|114152.3|114102.3|114152.4|114102.4|114152.4|114102.4|114152.3|114102.3|2
1736490890000|2025-01-10 06:34:50|114153|114103|114153.3|114103.3|114153.3|114103.3|114153|114103|2
1736490900000|2025-01-10 06:35:00|114154.7|114104.7|114157.4|114107.4|114157.4|114107.4|114154.6|114104.6|5
1736490910000|2025-01-10 06:35:10|114157.8|114107.8|114160.2|114110.2|114162.7|114112.7|114157.8|114107.8|8
1736490920000|2025-01-10 06:35:20|114164.5|114114.5|114160.3|114110.3|114164.5|114114.5|114159.9|114109.9|4
1736490930000|2025-01-10 06:35:30|114157.9|114107.9|114160|114110|114164.4|114114.4|114157|114107|20
1736490940000|2025-01-10 06:35:40|114164.5|114114.5|114159|114109|114164.5|114114.5|114158.9|114108.9|3
1736490950000|2025-01-10 06:35:50|114157.5|114107.5|114158.7|114108.7|114158.7|114108.7|114156|114106|6
1736490960000|2025-01-10 06:36:00|114158.8|114108.8|114159.7|114109.7|114160.4|114110.4|114158.8|114108.8|5
1736490970000|2025-01-10 06:36:10|114159.6|114109.6|114159.6|114109.6|114159.6|114109.6|114159.6|114109.6|1
1736490980000|2025-01-10 06:36:20|114159.7|114109.7|114162.1|114112.1|114162.1|114112.1|114159.4|114109.4|6
1736490990000|2025-01-10 06:36:30|114162.3|114112.3|114162.1|114112.1|114162.5|114112.5|114162.1|114112.1|4
1736491000000|2025-01-10 06:36:40|114162.4|114112.4|114162.2|114112.2|114162.8|114112.8|114162.1|114112.1|5
1736491010000|2025-01-10 06:36:50|114163.7|114113.7|114163.7|114113.7|114163.7|114113.7|114163.7|114113.7|1
1736491020000|2025-01-10 06:37:00|114165.6|114115.6|114173.8|114123.8|114175.4|114125.4|114164.4|114114.4|13
1736491030000|2025-01-10 06:37:10|114172.4|114122.4|114174.2|114124.2|114174.4|114124.4|114172.4|114122.4|4
1736491040000|2025-01-10 06:37:20|114172.6|114122.6|114174.7|114124.7|114174.7|114124.7|114172.6|114122.6|5
1736491050000|2025-01-10 06:37:30|114175.5|114125.5|114179.3|114129.3|114180|114130|114173.6|114123.6|12
1736491060000|2025-01-10 06:37:40|114179.6|114129.6|114180|114130|114180.1|114130.1|114178.4|114128.4|7
1736491080000|2025-01-10 06:38:00|114179.7|114129.7|114179.4|114129.4|114183.8|114133.8|114179.1|114129.1|7
1736491090000|2025-01-10 06:38:10|114179|114129|114187.3|114137.3|114192.3|114142.3|114179|114129|15
1736491100000|2025-01-10 06:38:20|114187.4|114137.4|114186.4|114136.4|114189.7|114139.7|114186.4|114136.4|6
1736491110000|2025-01-10 06:38:30|114187.9|114137.9|114188.9|114138.9|114191.7|114141.7|114187.9|114137.9|7
1736491120000|2025-01-10 06:38:40|114189|114139|114190.7|114140.7|114192.7|114142.7|114189|114139|5
1736491130000|2025-01-10 06:38:50|114189.2|114139.2|114190.1|114140.1|114193.8|114143.8|114188.7|114138.7|13
1736491140000|2025-01-10 06:39:00|114190.7|114140.7|114191.1|114141.1|114191.1|114141.1|114189|114139|8
1736491150000|2025-01-10 06:39:10|114191.2|114141.2|114191.2|114141.2|114191.2|114141.2|114191.2|114141.2|1
1736491160000|2025-01-10 06:39:20|114194.6|114144.6|114190.1|114140.1|114194.6|114144.6|114190.1|114140.1|7
1736491170000|2025-01-10 06:39:30|114193.1|114143.1|114190.9|114140.9|114193.1|114143.1|114189.4|114139.4|13
1736491180000|2025-01-10 06:39:40|114193.7|114143.7|114193|114143|114196|114146|114191.7|114141.7|7
1736491190000|2025-01-10 06:39:50|114192.6|114142.6|114193.6|114143.6|114197.5|114147.5|114192.2|114142.2|8
1736491200000|2025-01-10 06:40:00|114194.2|114144.2|114192.8|114142.8|114194.4|114144.4|114192.8|114142.8|4
1736491210000|2025-01-10 06:40:10|114192.9|114142.9|114194.7|114144.7|114194.7|114144.7|114184.8|114134.8|23
1736491220000|2025-01-10 06:40:20|114193.5|114143.5|114191.2|114141.2|114193.6|114143.6|114188.3|114138.3|24
1736491230000|2025-01-10 06:40:30|114192.7|114142.7|114197.1|114147.1|114199.5|114149.5|114190.3|114140.3|26
1736491240000|2025-01-10 06:40:40|114197.9|114147.9|114195.8|114145.8|114198.5|114148.5|114193.7|114143.7|20
1736491250000|2025-01-10 06:40:50|114195.7|114145.7|114194.4|114144.4|114199.4|114149.4|114192.9|114142.9|7
1736491260000|2025-01-10 06:41:00|114191.5|114141.5|114180.3|114130.3|114194.5|114144.5|114177.4|114127.4|34
1736491270000|2025-01-10 06:41:10|114177.2|114127.2|114172.4|114122.4|114177.2|114127.2|114171.7|114121.7|10
1736491280000|2025-01-10 06:41:20|114172.5|114122.5|114171.6|114121.6|114172.5|114122.5|114171.6|114121.6|4
1736491290000|2025-01-10 06:41:30|114169.4|114119.4|114169.4|114119.4|114171.4|114121.4|114169.1|114119.1|12
1736491300000|2025-01-10 06:41:40|114170.1|114120.1|114175.1|114125.1|114175.1|114125.1|114169.9|114119.9|10
1736491310000|2025-01-10 06:41:50|114174.5|114124.5|114175.9|114125.9|114176.6|114126.6|114174.5|114124.5|5
1736491320000|2025-01-10 06:42:00|114175.4|114125.4|114175.5|114125.5|114177.7|114127.7|114174.1|114124.1|16
1736491330000|2025-01-10 06:42:10|114175|114125|114170.2|114120.2|114175.6|114125.6|114168|114118|13
1736491340000|2025-01-10 06:42:20|114170.7|114120.7|114163.3|114113.3|114170.7|114120.7|114162.1|114112.1|9
1736491350000|2025-01-10 06:42:30|114165.1|114115.1|114164|114114|114171.2|114121.2|114162.3|114112.3|14
1736491360000|2025-01-10 06:42:40|114167|114117|114163.4|114113.4|114168.5|114118.5|114163.2|114113.2|5
1736491370000|2025-01-10 06:42:50|114164.9|114114.9|114164.7|114114.7|114167.9|114117.9|114164.7|114114.7|3
1736491380000|2025-01-10 06:43:00|114162.7|114112.7|114165.7|114115.7|114167.8|114117.8|114161.6|114111.6|16
1736491390000|2025-01-10 06:43:10|114165.3|114115.3|114169.8|114119.8|114172.4|114122.4|114165.3|114115.3|13
1736491400000|2025-01-10 06:43:20|114170.1|114120.1|114171.3|114121.3|114172.6|114122.6|114169.8|114119.8|8
1736491410000|2025-01-10 06:43:30|114172.1|114122.1|114171.8|114121.8|114174.5|114124.5|114171.8|114121.8|5
1736491420000|2025-01-10 06:43:40|114171.7|114121.7|114171.9|114121.9|114171.9|114121.9|114171.7|114121.7|4
1736491430000|2025-01-10 06:43:50|114175.2|114125.2|114169.5|114119.5|114175.2|114125.2|114168|114118|12
1736491440000|2025-01-10 06:44:00|114169.4|114119.4|114171.2|114121.2|114173.8|114123.8|114169.4|114119.4|14
1736491450000|2025-01-10 06:44:10|114173|114123|114171|114121|114173|114123|114171|114121|3
1736491460000|2025-01-10 06:44:20|114169.6|114119.6|114170.9|114120.9|114173.1|114123.1|114169.6|114119.6|5
1736491470000|2025-01-10 06:44:30|114170|114120|114169.1|114119.1|114174.2|114124.2|114169.1|114119.1|6
1736491480000|2025-01-10 06:44:40|114172.6|114122.6|114167.3|114117.3|114172.6|114122.6|114167.3|114117.3|9
1736491490000|2025-01-10 06:44:50|114169|114119|114160|114110|114169.3|114119.3|114159.8|114109.8|14
1736491500000|2025-01-10 06:45:00|114158.5|114108.5|114165.4|114115.4|114165.4|114115.4|114158.5|114108.5|15
1736491510000|2025-01-10 06:45:10|114165.1|114115.1|114166.3|114116.3|114166.6|114116.6|114164.8|114114.8|5
1736491520000|2025-01-10 06:45:20|114165.4|114115.4|114165.4|114115.4|114165.4|114115.4|114161.5|114111.5|10
1736491530000|2025-01-10 06:45:30|114166.3|114116.3|114166.3|114116.3|114166.3|114116.3|114166.3|114116.3|1
1736491540000|2025-01-10 06:45:40|114165.1|114115.1|114164.5|114114.5|114165.1|114115.1|114164.5|114114.5|3
1736491550000|2025-01-10 06:45:50|114162.9|114112.9|114165|114115|114165|114115|114160.4|114110.4|6
1736491560000|2025-01-10 06:46:00|114163.3|114113.3|114164.7|114114.7|114165.1|114115.1|114160|114110|14
1736491570000|2025-01-10 06:46:10|114165.8|114115.8|114165.8|114115.8|114165.8|114115.8|114165.2|114115.2|3
1736491580000|2025-01-10 06:46:20|114164.8|114114.8|114164.9|114114.9|114166|114116|114162.7|114112.7|7
1736491590000|2025-01-10 06:46:30|114165|114115|114164.4|114114.4|114165.2|114115.2|114163.4|114113.4|6
1736491600000|2025-01-10 06:46:40|114162.6|114112.6|114159.4|114109.4|114162.6|114112.6|114159.4|114109.4|6
1736491610000|2025-01-10 06:46:50|114159.5|114109.5|114157.2|114107.2|114159.5|114109.5|114157.2|114107.2|3
1736491620000|2025-01-10 06:47:00|114157.1|114107.1|114157|114107|114157.1|114107.1|114154.5|114104.5|6
1736491630000|2025-01-10 06:47:10|114157.1|114107.1|114169.8|114119.8|114171.7|114121.7|114157.1|114107.1|10
1736491640000|2025-01-10 06:47:20|114169.4|114119.4|114168.4|114118.4|114169.4|114119.4|114167|114117|5
1736491650000|2025-01-10 06:47:30|114168.3|114118.3|114168|114118|114168.3|114118.3|114167.5|114117.5|3
1736491660000|2025-01-10 06:47:40|114169.1|114119.1|114166.7|114116.7|114169.1|114119.1|114166.7|114116.7|4
1736491670000|2025-01-10 06:47:50|114166.3|114116.3|114165.6|114115.6|114167|114117|114165.6|114115.6|7
1736491680000|2025-01-10 06:48:00|114165.7|114115.7|114169.6|114119.6|114169.6|114119.6|114165.7|114115.7|6
1736491690000|2025-01-10 06:48:10|114169.7|114119.7|114173.2|114123.2|114173.2|114123.2|114168.4|114118.4|10
1736491700000|2025-01-10 06:48:20|114173.9|114123.9|114172.8|114122.8|114173.9|114123.9|114171.2|114121.2|11
1736491710000|2025-01-10 06:48:30|114172.9|114122.9|114171.3|114121.3|114172.9|114122.9|114169.2|114119.2|6
1736491720000|2025-01-10 06:48:40|114172.2|114122.2|114172.2|114122.2|114172.2|114122.2|114172.2|114122.2|1
1736491730000|2025-01-10 06:48:50|114171.2|114121.2|114175.3|114125.3|114178.8|114128.8|114171.2|114121.2|11
1736491740000|2025-01-10 06:49:00|114176.9|114126.9|114177.8|114127.8|114177.8|114127.8|114176.9|114126.9|3
1736491750000|2025-01-10 06:49:10|114177.5|114127.5|114177.8|114127.8|114177.8|114127.8|114177.5|114127.5|2
1736491760000|2025-01-10 06:49:20|114177.7|114127.7|114180.4|114130.4|114182.5|114132.5|114177.7|114127.7|9
1736491770000|2025-01-10 06:49:30|114179.7|114129.7|114179.6|114129.6|114179.7|114129.7|114177.8|114127.8|5
1736491780000|2025-01-10 06:49:40|114179.8|114129.8|114179.4|114129.4|114179.8|114129.8|114178.1|114128.1|4
1736491790000|2025-01-10 06:49:50|114179.8|114129.8|114181.6|114131.6|114181.6|114131.6|114179.5|114129.5|8
1736491800000|2025-01-10 06:50:00|114182.6|114132.6|114184|114134|114185.4|114135.4|114181.6|114131.6|11
1736491810000|2025-01-10 06:50:10|114185.5|114135.5|114187.8|114137.8|114189.2|114139.2|114185.5|114135.5|8
1736491820000|2025-01-10 06:50:20|114187.2|114137.2|114182.6|114132.6|114187.2|114137.2|114180.9|114130.9|8
1736491830000|2025-01-10 06:50:30|114182.1|114132.1|114185.5|114135.5|114185.5|114135.5|114182.1|114132.1|2
1736491840000|2025-01-10 06:50:40|114185.7|114135.7|114193.7|114143.7|114194.4|114144.4|114185.7|114135.7|13
1736491860000|2025-01-10 06:51:00|114193.9|114143.9|114196.4|114146.4|114197.4|114147.4|114193.9|114143.9|6
1736491870000|2025-01-10 06:51:10|114199|114149|114195.1|114145.1|114199|114149|114195|114145|8
1736491880000|2025-01-10 06:51:20|114195.2|114145.2|114195.1|114145.1|114196.1|114146.1|114192.3|114142.3|7
1736491890000|2025-01-10 06:51:30|114195.4|114145.4|114195.4|114145.4|114195.4|114145.4|114195.1|114145.1|3
1736491900000|2025-01-10 06:51:40|114195.7|114145.7|114198.3|114148.3|114198.3|114148.3|114195.7|114145.7|2
1736491910000|2025-01-10 06:51:50|114197.4|114147.4|114195.6|114145.6|114198.2|114148.2|114193.2|114143.2|7
1736491920000|2025-01-10 06:52:00|114195.5|114145.5|114186.4|114136.4|114195.5|114145.5|114184.3|114134.3|20
1736491930000|2025-01-10 06:52:10|114187.2|114137.2|114185.8|114135.8|114187.2|114137.2|114185.8|114135.8|5
1736491940000|2025-01-10 06:52:20|114184.6|114134.6|114183.2|114133.2|114184.6|114134.6|114181.8|114131.8|7
1736491950000|2025-01-10 06:52:30|114182|114132|114181.7|114131.7|114182.4|114132.4|114179.9|114129.9|7
1736491960000|2025-01-10 06:52:40|114180.9|114130.9|114178.8|114128.8|114180.9|114130.9|114177.6|114127.6|6
1736491970000|2025-01-10 06:52:50|114181.2|114131.2|114182|114132|114183|114133|114178.8|114128.8|16
1736491980000|2025-01-10 06:53:00|114181.2|114131.2|114181|114131|114181.3|114131.3|114180|114130|7
1736491990000|2025-01-10 06:53:10|114180.8|114130.8|114181.1|114131.1|114182.7|114132.7|114180.6|114130.6|5
1736492000000|2025-01-10 06:53:20|114181.2|114131.2|114179.1|114129.1|114181.2|114131.2|114176.2|114126.2|10
1736492010000|2025-01-10 06:53:30|114178.1|114128.1|114179|114129|114179.3|114129.3|114178.1|114128.1|4
1736492020000|2025-01-10 06:53:40|114178|114128|114179.9|114129.9|114181.3|114131.3|114177.6|114127.6|10
1736492030000|2025-01-10 06:53:50|114179.6|114129.6|114178.8|114128.8|114180.2|114130.2|114178.8|114128.8|10
1736492040000|2025-01-10 06:54:00|114179.8|114129.8|114174.3|114124.3|114179.8|114129.8|114173.2|114123.2|9
1736492050000|2025-01-10 06:54:10|114173.9|114123.9|114186.3|114136.3|114186.3|114136.3|114173.9|114123.9|14
1736492060000|2025-01-10 06:54:20|114184|114134|114190.8|114140.8|114196.3|114146.3|114183.4|114133.4|17
1736492070000|2025-01-10 06:54:30|114194.4|114144.4|114191.1|114141.1|114194.4|114144.4|114189.8|114139.8|8
1736492080000|2025-01-10 06:54:40|114191|114141|114189.7|114139.7|114194.9|114144.9|114189.7|114139.7|6
1736492090000|2025-01-10 06:54:50|114188.9|114138.9|114192.7|114142.7|114196.9|114146.9|114188.9|114138.9|14
1736492100000|2025-01-10 06:55:00|114190.5|114140.5|114197|114147|114197|114147|114190.5|114140.5|5
1736492110000|2025-01-10 06:55:10|114197.4|114147.4|114190.2|114140.2|114197.4|114147.4|114189.6|114139.6|8
1736492120000|2025-01-10 06:55:20|114190.3|114140.3|114187.3|114137.3|114190.4|114140.4|114187.3|114137.3|6
1736492140000|2025-01-10 06:55:40|114187.2|114137.2|114187.3|114137.3|114187.3|114137.3|114187.2|114137.2|2
1736492150000|2025-01-10 06:55:50|114186.1|114136.1|114179.3|114129.3|114186.1|114136.1|114178.9|114128.9|8
1736492160000|2025-01-10 06:56:00|114179.7|114129.7|114159|114109|114179.7|114129.7|114153.1|114103.1|9
1736492170000|2025-01-10 06:56:10|114158.7|114108.7|114167.1|114117.1|114169.8|114119.8|114155.7|114105.7|23
1736492180000|2025-01-10 06:56:20|114169.1|114119.1|114159.2|114109.2|114169.2|114119.2|114159.2|114109.2|13
1736492190000|2025-01-10 06:56:30|114157.6|114107.6|114154.9|114104.9|114157.6|114107.6|114154|114104|9
1736492200000|2025-01-10 06:56:40|114155.8|114105.8|114155.4|114105.4|114155.8|114105.8|114152.9|114102.9|10
1736492210000|2025-01-10 06:56:50|114153.3|114103.3|114155.1|114105.1|114155.7|114105.7|114153.2|114103.2|12
1736492220000|2025-01-10 06:57:00|114155.4|114105.4|114152.8|114102.8|114155.4|114105.4|114150.9|114100.9|12
1736492230000|2025-01-10 06:57:10|114151.2|114101.2|114152.6|114102.6|114153|114103|114151.2|114101.2|7
1736492240000|2025-01-10 06:57:20|114152.4|114102.4|114151.3|114101.3|114153.7|114103.7|114151.3|114101.3|5
1736492250000|2025-01-10 06:57:30|114151.6|114101.6|114152.1|114102.1|114154|114104|114151.2|114101.2|9
1736492260000|2025-01-10 06:57:40|114153.9|114103.9|114146.6|114096.6|114153.9|114103.9|114145.3|114095.3|11
1736492270000|2025-01-10 06:57:50|114147.9|114097.9|114144.3|114094.3|114147.9|114097.9|114144.3|114094.3|6
1736492280000|2025-01-10 06:58:00|114146.8|114096.8|114148.1|114098.1|114149.2|114099.2|114145.3|114095.3|9
1736492290000|2025-01-10 06:58:10|114148.2|114098.2|114153.3|114103.3|114153.3|114103.3|114147.1|114097.1|8
1736492300000|2025-01-10 06:58:20|114153.4|114103.4|114153.4|114103.4|114153.4|114103.4|114153.4|114103.4|1
1736492310000|2025-01-10 06:58:30|114153.5|114103.5|114156.4|114106.4|114156.9|114106.9|114153.5|114103.5|5
1736492320000|2025-01-10 06:58:40|114155.6|114105.6|114155.8|114105.8|114156.1|114106.1|114154.7|114104.7|6
1736492330000|2025-01-10 06:58:50|114155.6|114105.6|114153.6|114103.6|114156.4|114106.4|114153.6|114103.6|8
1736492340000|2025-01-10 06:59:00|114153.8|114103.8|114145.6|114095.6|114176.9|114103.9|114139.6|114048|28
1736492350000|2025-01-10 06:59:10|114146.4|114096.4|114223.4|114084.9|114223.4|114135.4|114146.4|114056.1|27
1736492360000|2025-01-10 06:59:20|114227.5|114090.9|114246.7|114089.7|114246.7|114132.6|114182.3|114087|14
1736492370000|2025-01-10 06:59:30|114247.1|114090.3|114244.2|114044.2|114276.5|114090.3|114229.4|114029.4|10
1736492380000|2025-01-10 06:59:40|114232.2|114032.2|114230|114030|114232.2|114032.2|114230|114030|6
1736492390000|2025-01-10 06:59:50|114234.9|114034.9|114185.3|113985.3|114246.3|114046.3|114185.3|113985.3|14
1736492410000|2025-01-10 07:00:10|114167.5|113967.5|114191.7|113991.7|114198.9|113998.9|114138.2|113938.2|26
1736492420000|2025-01-10 07:00:20|114178.7|113978.7|114168.6|113968.6|114197.1|113997.1|114136.1|113936.1|21
1736492430000|2025-01-10 07:00:30|114172.1|113972.1|114177|113977|114190.4|114014.9|114167.5|113967.5|21
1736492440000|2025-01-10 07:00:40|114182.9|113982.9|114181.4|114000.2|114189.4|114001.5|114180.2|113982.8|12
1736492450000|2025-01-10 07:00:50|114170.4|114012.3|114281.6|114140.8|114391.8|114191.8|114154.3|114011.2|25
1736492460000|2025-01-10 07:01:00|114275.3|114141.5|114238.8|114188.8|114281.1|114198.6|114227.2|114141.5|24
1736492470000|2025-01-10 07:01:10|114240.7|114190.7|114283.5|114132|114293.4|114197.7|114234.2|114132|21
1736492480000|2025-01-10 07:01:20|114281|114117|114227.4|114177.4|114283.5|114183.9|114226.2|114117|17
1736492490000|2025-01-10 07:01:30|114229.4|114179.4|114339.7|114187.5|114359|114190.8|114224|114147.2|18
1736492500000|2025-01-10 07:01:40|114344.6|114179.6|114294.7|114160.2|114347.7|114181.9|114291.9|114157.4|27
1736492510000|2025-01-10 07:01:50|114291.7|114157.2|114313.7|114187.1|114329.7|114203|114291.7|114157|35
1736492520000|2025-01-10 07:02:00|114310.2|114183.7|114302.9|114168.3|114328.5|114217.5|114264.4|114166.1|18
1736492530000|2025-01-10 07:02:10|114300|114168.1|114257.2|114207.2|114300|114207.8|114254.9|114168.1|10
1736492540000|2025-01-10 07:02:20|114249|114199|114246.3|114196.3|114251.2|114201.2|114231.1|114181.1|18
1736492550000|2025-01-10 07:02:30|114249.5|114199.5|114251.8|114201.8|114251.8|114201.8|114232.9|114182.9|13
1736492560000|2025-01-10 07:02:40|114237.3|114187.3|114238.8|114188.8|114253.2|114203.2|114233.7|114183.7|8
1736492570000|2025-01-10 07:02:50|114252.9|114202.9|114252.5|114202.5|114263.1|114213.1|114252.1|114202.1|15
1736492580000|2025-01-10 07:03:00|114250.2|114200.2|114246.4|114196.4|114250.2|114200.2|114245.6|114195.6|16
1736492590000|2025-01-10 07:03:10|114247|114197|114253.1|114203.1|114253.1|114203.1|114246.4|114196.4|8
1736492600000|2025-01-10 07:03:20|114252.9|114202.9|114241.2|114191.2|114253|114203|114238.3|114188.3|10
1736492610000|2025-01-10 07:03:30|114238.4|114188.4|114240.3|114190.3|114240.7|114190.7|114235.7|114185.7|10
1736492620000|2025-01-10 07:03:40|114237.6|114187.6|114254.8|114204.8|114254.8|114204.8|114237.6|114187.6|9
1736492630000|2025-01-10 07:03:50|114255.1|114205.1|114254.8|114204.8|114260.9|114210.9|114249.1|114199.1|13
1736492640000|2025-01-10 07:04:00|114260.5|114210.5|114223.3|114173.3|114260.5|114210.5|114212.3|114162.3|23
1736492650000|2025-01-10 07:04:10|114218.9|114168.9|114216.8|114166.8|114223.4|114173.4|114216.5|114166.5|17
1736492660000|2025-01-10 07:04:20|114217.1|114167.1|114225.6|114175.6|114225.7|114175.7|114213.7|114163.7|12
1736492670000|2025-01-10 07:04:30|114226|114176|114222.8|114172.8|114226|114176|114220.5|114170.5|12
1736492680000|2025-01-10 07:04:40|114222.9|114172.9|114219.6|114169.6|114224.3|114174.3|114216.8|114166.8|20
1736492690000|2025-01-10 07:04:50|114218.6|114168.6|114218.3|114168.3|114222.5|114172.5|114214.4|114164.4|16
1736492700000|2025-01-10 07:05:00|114218.4|114168.4|114221.5|114171.5|114221.5|114171.5|114213|114163|21
1736492710000|2025-01-10 07:05:10|114221.3|114171.3|114224.5|114174.5|114225.4|114175.4|114218.5|114168.5|10
1736492720000|2025-01-10 07:05:20|114224.4|114174.4|114228.1|114178.1|114228.7|114178.7|114220.6|114170.6|13
1736492730000|2025-01-10 07:05:30|114228.2|114178.2|114220.1|114170.1|114230.4|114180.4|114220.1|114170.1|17
1736492740000|2025-01-10 07:05:40|114218.4|114168.4|114218.1|114168.1|114220.4|114170.4|114215.6|114165.6|12
1736492750000|2025-01-10 07:05:50|114218.2|114168.2|114227.3|114177.3|114227.9|114177.9|114218.2|114168.2|21
1736492760000|2025-01-10 07:06:00|114227.2|114177.2|114222.5|114172.5|114229.1|114179.1|114220.9|114170.9|16
1736492770000|2025-01-10 07:06:10|114223.7|114173.7|114228.8|114178.8|114230.6|114180.6|114223.7|114173.7|11
1736492780000|2025-01-10 07:06:20|114226.9|114176.9|114227|114177|114227.4|114177.4|114223.9|114173.9|17
1736492790000|2025-01-10 07:06:30|114225.2|114175.2|114226.4|114176.4|114226.4|114176.4|114223.5|114173.5|11
1736492800000|2025-01-10 07:06:40|114227.4|114177.4|114233|114183|114234.5|114184.5|114223|114173|19
1736492810000|2025-01-10 07:06:50|114232.9|114182.9|114232.4|114182.4|114234.9|114184.9|114231.8|114181.8|15
1736492820000|2025-01-10 07:07:00|114232.3|114182.3|114241.8|114191.8|114241.8|114191.8|114232.3|114182.3|8
1736492830000|2025-01-10 07:07:10|114239.9|114189.9|114233.6|114183.6|114239.9|114189.9|114230|114180|19
1736492840000|2025-01-10 07:07:20|114234|114184|114227.7|114177.7|114234.3|114184.3|114226.8|114176.8|13
1736492850000|2025-01-10 07:07:30|114225.3|114175.3|114224.3|114174.3|114227.5|114177.5|114223.5|114173.5|11
1736492860000|2025-01-10 07:07:40|114225.1|114175.1|114217.4|114167.4|114226.1|114176.1|114214.2|114164.2|22
1736492870000|2025-01-10 07:07:50|114218.3|114168.3|114200.6|114150.6|114220|114170|114200.6|114150.6|23
1736492880000|2025-01-10 07:08:00|114186.7|114136.7|114190.3|114140.3|114192.5|114142.5|114186.5|114136.5|16
1736492890000|2025-01-10 07:08:10|114190.7|114140.7|114185.8|114135.8|114190.7|114140.7|114185|114135|11
1736492900000|2025-01-10 07:08:20|114184.9|114134.9|114183.6|114133.6|114185.8|114135.8|114178.7|114128.7|36
1736492910000|2025-01-10 07:08:30|114183.3|114133.3|114186.2|114136.2|114190.7|114140.7|114177.7|114127.7|28
1736492920000|2025-01-10 07:08:40|114186.1|114136.1|114186.8|114136.8|114188.7|114138.7|114186.1|114136.1|17
1736492930000|2025-01-10 07:08:50|114187.7|114137.7|114189|114139|114190.6|114140.6|114187.7|114137.7|9
1736492940000|2025-01-10 07:09:00|114188.8|114138.8|114187.2|114137.2|114190.6|114140.6|114185.9|114135.9|18
1736492950000|2025-01-10 07:09:10|114187.5|114137.5|114187.4|114137.4|114187.5|114137.5|114186.5|114136.5|8
1736492960000|2025-01-10 07:09:20|114187.3|114137.3|114186.6|114136.6|114187.3|114137.3|114186.6|114136.6|6
1736492970000|2025-01-10 07:09:30|114186.7|114136.7|114190.6|114140.6|114194.1|114144.1|114186.7|114136.7|16
1736492980000|2025-01-10 07:09:40|114190|114140|114189|114139|114190|114140|114189|114139|4
1736492990000|2025-01-10 07:09:50|114189.1|114139.1|114190.3|114140.3|114190.4|114140.4|114189.1|114139.1|3
1736493000000|2025-01-10 07:10:00|114189.9|114139.9|114187.3|114137.3|114198.4|114148.4|114185.3|114135.3|17
1736493010000|2025-01-10 07:10:10|114188.7|114138.7|114188|114138|114189.6|114139.6|114185.6|114135.6|19
1736493020000|2025-01-10 07:10:20|114188.7|114138.7|114193.3|114143.3|114193.7|114143.7|114187.5|114137.5|13
1736493030000|2025-01-10 07:10:30|114192.9|114142.9|114209.3|114159.3|114210.6|114160.6|114192.6|114142.6|10
1736493040000|2025-01-10 07:10:40|114209.2|114159.2|114200.3|114150.3|114209.2|114159.2|114195|114145|25
1736493050000|2025-01-10 07:10:50|114199.3|114149.3|114192.2|114142.2|114200.5|114150.5|114190.5|114140.5|18
1736493060000|2025-01-10 07:11:00|114193.7|114143.7|114210|114160|114210|114160|114191.8|114141.8|16
1736493070000|2025-01-10 07:11:10|114209.8|114159.8|114198.1|114148.1|114213.8|114163.8|114194.7|114144.7|24
1736493080000|2025-01-10 07:11:20|114199.1|114149.1|114193.3|114143.3|114202.2|114152.2|114192.7|114142.7|25
1736493090000|2025-01-10 07:11:30|114187.1|114137.1|114177.2|114127.2|114188.3|114138.3|114174|114124|23
1736493100000|2025-01-10 07:11:40|114177.3|114127.3|114176.5|114126.5|114177.7|114127.7|114174.3|114124.3|14
1736493110000|2025-01-10 07:11:50|114176.6|114126.6|114177.7|114127.7|114177.7|114127.7|114174.9|114124.9|10
1736493120000|2025-01-10 07:12:00|114175.9|114125.9|114171.1|114121.1|114177.4|114127.4|114167.9|114117.9|24
1736493130000|2025-01-10 07:12:10|114171.2|114121.2|114170.8|114120.8|114172.4|114122.4|114169.9|114119.9|7
1736493140000|2025-01-10 07:12:20|114170.9|114120.9|114170.7|114120.7|114170.9|114120.9|114170.7|114120.7|3
1736493150000|2025-01-10 07:12:30|114168.7|114118.7|114158|114108|114176|114126|114151|114101|12
1736493160000|2025-01-10 07:12:40|114158.6|114108.6|114156.5|114106.5|114164.3|114114.3|114146.7|114096.7|34
1736493170000|2025-01-10 07:12:50|114156.1|114106.1|114156.8|114106.8|114159.8|114109.8|114155.4|114105.4|17
1736493180000|2025-01-10 07:13:00|114152.2|114102.2|114168.7|114118.7|114168.8|114118.8|114152.2|114102.2|16
1736493190000|2025-01-10 07:13:10|114168.5|114118.5|114168.5|114118.5|114168.5|114118.5|114167.7|114117.7|6
1736493200000|2025-01-10 07:13:20|114168.2|114118.2|114168.4|114118.4|114168.4|114118.4|114167.1|114117.1|8
1736493210000|2025-01-10 07:13:30|114168.5|114118.5|114185.4|114135.4|114187.7|114137.7|114168.5|114118.5|10
1736493220000|2025-01-10 07:13:40|114184.6|114134.6|114184.6|114134.6|114185.7|114135.7|114184.5|114134.5|8
1736493230000|2025-01-10 07:13:50|114184.5|114134.5|114183.9|114133.9|114185.4|114135.4|114183.9|114133.9|9
1736493240000|2025-01-10 07:14:00|114184.9|114134.9|114186.8|114136.8|114188.7|114138.7|114184.9|114134.9|9
1736493250000|2025-01-10 07:14:10|114187.3|114137.3|114195.3|114145.3|114198.2|114148.2|114185.9|114135.9|14
1736493260000|2025-01-10 07:14:20|114196.4|114146.4|114195.8|114145.8|114196.6|114146.6|114195.3|114145.3|12
1736493270000|2025-01-10 07:14:30|114196.1|114146.1|114195.3|114145.3|114196.4|114146.4|114190.7|114140.7|14
1736493280000|2025-01-10 07:14:40|114195.2|114145.2|114195.9|114145.9|114196.2|114146.2|114195.2|114145.2|6
1736493290000|2025-01-10 07:14:50|114196.7|114146.7|114213.3|114163.3|114213.3|114163.3|114196.7|114146.7|13
1736493300000|2025-01-10 07:15:00|114213.1|114163.1|114209.4|114159.4|114213.1|114163.1|114209.4|114159.4|10
1736493310000|2025-01-10 07:15:10|114209.5|114159.5|114209.7|114159.7|114209.7|114159.7|114209.5|114159.5|3
1736493320000|2025-01-10 07:15:20|114209.6|114159.6|114226.5|114176.5|114234.3|114184.3|114209.6|114159.6|20
1736493330000|2025-01-10 07:15:30|114226.2|114176.2|114219.1|114169.1|114226.2|114176.2|114217.6|114167.6|11
1736493340000|2025-01-10 07:15:40|114218.7|114168.7|114215.1|114165.1|114218.8|114168.8|114215.1|114165.1|9
1736493350000|2025-01-10 07:15:50|114215.2|114165.2|114215.4|114165.4|114216.6|114166.6|114213.6|114163.6|15
1736493360000|2025-01-10 07:16:00|114214.5|114164.5|114235.1|114185.1|114235.1|114185.1|114214.2|114164.2|17
1736493370000|2025-01-10 07:16:10|114237.4|114187.4|114237.1|114187.1|114239.6|114189.6|114234.4|114184.4|13
1736493380000|2025-01-10 07:16:20|114236.3|114186.3|114234.1|114184.1|114236.4|114186.4|114234.1|114184.1|6
1736493390000|2025-01-10 07:16:30|114234.2|114184.2|114237.1|114187.1|114237.3|114187.3|114234.2|114184.2|9
1736493400000|2025-01-10 07:16:40|114237.8|114187.8|114240.9|114190.9|114240.9|114190.9|114235.9|114185.9|10
1736493410000|2025-01-10 07:16:50|114243.6|114193.6|114245.4|114195.4|114245.4|114195.4|114243.3|114193.3|11
1736493420000|2025-01-10 07:17:00|114246.6|114196.6|114236.5|114186.5|114246.6|114196.6|114233.2|114183.2|16
1736493430000|2025-01-10 07:17:10|114236.4|114186.4|114241.5|114191.5|114242.7|114192.7|114236.3|114186.3|11
1736493440000|2025-01-10 07:17:20|114241.4|114191.4|114243.5|114193.5|114243.6|114193.6|114241.4|114191.4|5
1736493450000|2025-01-10 07:17:30|114243.7|114193.7|114243.2|114193.2|114244.1|114194.1|114243.2|114193.2|6
1736493460000|2025-01-10 07:17:40|114243.3|114193.3|114239.2|114189.2|114243.5|114193.5|114239.2|114189.2|10
1736493470000|2025-01-10 07:17:50|114239.1|114189.1|114242.9|114192.9|114243.1|114193.1|114239|114189|7
1736493480000|2025-01-10 07:18:00|114243.1|114193.1|114229|114179|114243.1|114193.1|114229|114179|15
1736493490000|2025-01-10 07:18:10|114231.9|114181.9|114220.6|114170.6|114231.9|114181.9|114218.6|114168.6|26
1736493500000|2025-01-10 07:18:20|114220.4|114170.4|114215|114165|114220.4|114170.4|114211|114161|24
1736493510000|2025-01-10 07:18:30|114214.7|114164.7|114214.5|114164.5|114215.7|114165.7|114211.6|114161.6|16
1736493520000|2025-01-10 07:18:40|114214.4|114164.4|114208.5|114158.5|114214.5|114164.5|114208.5|114158.5|16
1736493530000|2025-01-10 07:18:50|114209.3|114159.3|114214.4|114164.4|114216|114166|114194.1|114144.1|30
1736493540000|2025-01-10 07:19:00|114214|114164|114213.8|114163.8|114216|114166|114212.7|114162.7|22
1736493550000|2025-01-10 07:19:10|114213.9|114163.9|114214.5|114164.5|114215.9|114165.9|114213.6|114163.6|17
1736493560000|2025-01-10 07:19:20|114214.8|114164.8|114209|114159|114215.8|114165.8|114205.6|114155.6|30
1736493570000|2025-01-10 07:19:30|114207.6|114157.6|114214.4|114164.4|114214.5|114164.5|114207|114157|17
1736493580000|2025-01-10 07:19:40|114214.6|114164.6|114212.2|114162.2|114216|114166|114208.4|114158.4|15
1736493590000|2025-01-10 07:19:50|114213.7|114163.7|114210.7|114160.7|114213.8|114163.8|114209.1|114159.1|19
1736493600000|2025-01-10 07:20:00|114207.5|114157.5|114190.9|114140.9|114209.4|114159.4|114182.3|114132.3|35
1736493610000|2025-01-10 07:20:10|114191.4|114141.4|114190.5|114140.5|114191.9|114141.9|114188.8|114138.8|24
1736493620000|2025-01-10 07:20:20|114191.7|114141.7|114191.7|114141.7|114199|114149|114188.1|114138.1|23
1736493630000|2025-01-10 07:20:30|114192.1|114142.1|114197.1|114147.1|114197.5|114147.5|114192.1|114142.1|11
1736493640000|2025-01-10 07:20:40|114197|114147|114202.3|114152.3|114202.3|114152.3|114193.1|114143.1|26
1736493650000|2025-01-10 07:20:50|114210.6|114160.6|114208.5|114158.5|114210.6|114160.6|114204.3|114154.3|17
1736493660000|2025-01-10 07:21:00|114209|114159|114208.9|114158.9|114209.5|114159.5|114204.7|114154.7|15
1736493670000|2025-01-10 07:21:10|114209|114159|114213.3|114163.3|114213.4|114163.4|114201.1|114151.1|13
1736493680000|2025-01-10 07:21:20|114213.2|114163.2|114210.8|114160.8|114214.7|114164.7|114203.3|114153.3|15
1736493690000|2025-01-10 07:21:30|114211|114161|114210.7|114160.7|114214.5|114164.5|114210.7|114160.7|18
1736493700000|2025-01-10 07:21:40|114210.3|114160.3|114214.5|114164.5|114215|114165|114210.3|114160.3|13
1736493710000|2025-01-10 07:21:50|114214.3|114164.3|114223.8|114173.8|114223.8|114173.8|114214.3|114164.3|13
1736493720000|2025-01-10 07:22:00|114222.8|114172.8|114226.2|114176.2|114227|114177|114222.8|114172.8|19
1736493730000|2025-01-10 07:22:10|114225.6|114175.6|114230.4|114180.4|114230.7|114180.7|114225.6|114175.6|8
1736493740000|2025-01-10 07:22:20|114231.2|114181.2|114221.5|114171.5|114231.2|114181.2|114220.3|114170.3|16
1736493750000|2025-01-10 07:22:30|114222.3|114172.3|114231.1|114181.1|114231.1|114181.1|114220.5|114170.5|21
1736493760000|2025-01-10 07:22:40|114231.8|114181.8|114252.6|114202.6|114252.6|114202.6|114231.8|114181.8|15
1736493770000|2025-01-10 07:22:50|114252.9|114202.9|114265|114215|114265.7|114215.7|114252.9|114202.9|15
1736493780000|2025-01-10 07:23:00|114265.9|114215.9|114255.7|114205.7|114265.9|114215.9|114254|114204|23
1736493790000|2025-01-10 07:23:10|114253.5|114203.5|114252.6|114202.6|114257.8|114207.8|114252.4|114202.4|24
1736493800000|2025-01-10 07:23:20|114252.9|114202.9|114247.7|114197.7|114254.3|114204.3|114247.3|114197.3|12
1736493810000|2025-01-10 07:23:30|114247.9|114197.9|114249|114199|114249.7|114199.7|114244.5|114194.5|15
1736493820000|2025-01-10 07:23:40|114249.7|114199.7|114262.7|114212.7|114263.6|114213.6|114249.7|114199.7|14
1736493830000|2025-01-10 07:23:50|114262.5|114212.5|114261.6|114211.6|114262.5|114212.5|114260.9|114210.9|8
1736493840000|2025-01-10 07:24:00|114261.8|114211.8|114258.9|114208.9|114266.1|114216.1|114256.6|114206.6|16
1736493850000|2025-01-10 07:24:10|114258.7|114208.7|114253|114203|114258.9|114208.9|114252.1|114202.1|11
1736493860000|2025-01-10 07:24:20|114252.2|114202.2|114252|114202|114252.5|114202.5|114249.1|114199.1|19
1736493870000|2025-01-10 07:24:30|114252.5|114202.5|114251.9|114201.9|114252.5|114202.5|114248|114198|14
1736493880000|2025-01-10 07:24:40|114250.8|114200.8|114243.3|114193.3|114251.9|114201.9|114241|114191|11
1736493890000|2025-01-10 07:24:50|114242.7|114192.7|114246.9|114196.9|114246.9|114196.9|114242.1|114192.1|11
1736493900000|2025-01-10 07:25:00|114247|114197|114259.2|114209.2|114259.2|114209.2|114247|114197|14
1736493910000|2025-01-10 07:25:10|114259.3|114209.3|114258.5|114208.5|114261.6|114211.6|114257.2|114207.2|15
1736493920000|2025-01-10 07:25:20|114260.4|114210.4|114273.9|114223.9|114276.5|114226.5|114260.4|114210.4|15
1736493930000|2025-01-10 07:25:30|114272.7|114222.7|114271|114221|114273.1|114223.1|114270.4|114220.4|10
1736493940000|2025-01-10 07:25:40|114271.4|114221.4|114270.3|114220.3|114273|114223|114270.2|114220.2|8
1736493950000|2025-01-10 07:25:50|114269.8|114219.8|114274.2|114224.2|114276.2|114226.2|114269.8|114219.8|6
1736493960000|2025-01-10 07:26:00|114273.7|114223.7|114257.2|114207.2|114273.7|114223.7|114255.9|114205.9|18
1736493970000|2025-01-10 07:26:10|114258.8|114208.8|114262.6|114212.6|114264.6|114214.6|114258.8|114208.8|6
1736493980000|2025-01-10 07:26:20|114263|114213|114256.9|114206.9|114263.2|114213.2|114256|114206|12
1736493990000|2025-01-10 07:26:30|114257|114207|114261.4|114211.4|114261.8|114211.8|114257|114207|10
1736494000000|2025-01-10 07:26:40|114261.5|114211.5|114266|114216|114266|114216|114261.5|114211.5|11
1736494010000|2025-01-10 07:26:50|114265.9|114215.9|114265.7|114215.7|114266|114216|114264.3|114214.3|7
1736494020000|2025-01-10 07:27:00|114267.2|114217.2|114260.7|114210.7|114268|114218|114260.7|114210.7|19
1736494030000|2025-01-10 07:27:10|114259.1|114209.1|114258|114208|114259.1|114209.1|114257.2|114207.2|10
1736494040000|2025-01-10 07:27:20|114251.2|114201.2|114226.3|114176.3|114251.2|114201.2|114223.2|114173.2|16
1736494050000|2025-01-10 07:27:30|114227.5|114177.5|114235|114185|114235|114185|114227.5|114177.5|12
1736494060000|2025-01-10 07:27:40|114235.1|114185.1|114224.7|114174.7|114235.1|114185.1|114223.6|114173.6|30
1736494070000|2025-01-10 07:27:50|114224.6|114174.6|114221.9|114171.9|114225.4|114175.4|114219.6|114169.6|18
1736494080000|2025-01-10 07:28:00|114220.9|114170.9|114218.1|114168.1|114220.9|114170.9|114217.2|114167.2|14
1736494090000|2025-01-10 07:28:10|114217.6|114167.6|114219.9|114169.9|114219.9|114169.9|114217.6|114167.6|6
1736494100000|2025-01-10 07:28:20|114220.6|114170.6|114218.1|114168.1|114220.6|114170.6|114217.3|114167.3|17
1736494110000|2025-01-10 07:28:30|114216.9|114166.9|114216.1|114166.1|114218.2|114168.2|114207.8|114157.8|33
1736494120000|2025-01-10 07:28:40|114216.4|114166.4|114214.2|114164.2|114217|114167|114212.7|114162.7|17
1736494130000|2025-01-10 07:28:50|114214.4|114164.4|114223.8|114173.8|114225.4|114175.4|114213.3|114163.3|21
1736494140000|2025-01-10 07:29:00|114224.2|114174.2|114220|114170|114224.2|114174.2|114220|114170|14
1736494150000|2025-01-10 07:29:10|114220.7|114170.7|114213.7|114188.7|114225.4|114198.9|114212.2|114168.4|15
1736494160000|2025-01-10 07:29:20|114212.9|114187.9|114208.1|114183.1|114214|114189|114206.9|114181.9|14
1736494170000|2025-01-10 07:29:30|114208.5|114183.5|114214.6|114189.6|114214.6|114189.6|114208.5|114183.5|12
1736494180000|2025-01-10 07:29:40|114214.7|114189.7|114216|114191|114216|114191|114212.7|114187.7|21
1736494190000|2025-01-10 07:29:50|114214.9|114189.9|114214.8|114189.8|114215.6|114190.6|114214.6|114189.6|4
1736494200000|2025-01-10 07:30:00|114214.3|114189.3|114227.2|114177.2|114228.7|114189.8|114209.6|114169.7|30
1736494210000|2025-01-10 07:30:10|114227|114177|114228.6|114178.6|114230.5|114180.5|114226.9|114176.9|13
1736494220000|2025-01-10 07:30:20|114216.8|114191.8|114208.9|114183.9|114217.7|114192.7|114208.9|114183.9|24
1736494230000|2025-01-10 07:30:30|114209.8|114184.8|114204.6|114179.6|114210.4|114185.4|114204.3|114179.3|15
1736494240000|2025-01-10 07:30:40|114204.5|114179.5|114201.4|114176.4|114205.9|114180.9|114199.3|114174.3|16
1736494250000|2025-01-10 07:30:50|114201.1|114176.1|114208.4|114183.4|114208.7|114183.7|114201.1|114176.1|17
1736494260000|2025-01-10 07:31:00|114209|114184|114210|114185|114213.7|114188.7|114209|114184|20
1736494270000|2025-01-10 07:31:10|114210.8|114185.8|114214.8|114189.8|114214.8|114189.8|114210|114185|14
1736494280000|2025-01-10 07:31:20|114216|114191|114241.7|114216.7|114245.2|114220.2|114216|114191|25
1736494290000|2025-01-10 07:31:30|114245.2|114220.2|114248.4|114223.4|114249.3|114224.3|114245.1|114220.1|12
1736494300000|2025-01-10 07:31:40|114248.5|114223.5|114247.8|114222.8|114248.5|114223.5|114247.8|114222.8|6
1736494310000|2025-01-10 07:31:50|114248.5|114223.5|114248.5|114223.5|114250.8|114225.8|114248.5|114223.5|6
1736494320000|2025-01-10 07:32:00|114249.3|114224.3|114202.4|114177.4|114249.3|114224.3|114201.4|114176.4|30
1736494330000|2025-01-10 07:32:10|114201|114176|114188.8|114163.8|114202.3|114177.3|114188.4|114163.4|16
1736494340000|2025-01-10 07:32:20|114189.7|114164.7|114189.9|114164.9|114190.7|114165.7|114189.6|114164.6|9
1736494350000|2025-01-10 07:32:30|114190.7|114165.7|114189.9|114164.9|114190.7|114165.7|114189.9|114164.9|4
1736494360000|2025-01-10 07:32:40|114189.7|114164.7|114191.4|114166.4|114191.4|114166.4|114189.3|114164.3|8
1736494370000|2025-01-10 07:32:50|114190|114165|114183.4|114158.4|114190.2|114165.2|114183.3|114158.3|16
1736494380000|2025-01-10 07:33:00|114185.7|114160.7|114184.4|114159.4|114186.4|114161.4|114183.3|114158.3|14
1736494390000|2025-01-10 07:33:10|114185.9|114160.9|114184.4|114159.4|114187.9|114162.9|114184.1|114159.1|16
1736494400000|2025-01-10 07:33:20|114183.5|114158.5|114182.2|114157.2|114183.5|114158.5|114180.5|114155.5|7
1736494410000|2025-01-10 07:33:30|114182.1|114157.1|114173.9|114148.9|114182.6|114157.6|114173.1|114148.1|17
1736494420000|2025-01-10 07:33:40|114173.1|114148.1|114175.7|114150.7|114176.6|114151.6|114168.9|114143.9|29
1736494430000|2025-01-10 07:33:50|114176.9|114151.9|114183.3|114158.3|114183.7|114158.7|114176.9|114151.9|22
1736494440000|2025-01-10 07:34:00|114183|114158|114189.2|114164.2|114189.9|114164.9|114182.4|114157.4|21
1736494450000|2025-01-10 07:34:10|114189.1|114164.1|114187.4|114162.4|114189.9|114164.9|114187.3|114162.3|10
1736494460000|2025-01-10 07:34:20|114187.3|114162.3|114187.3|114162.3|114187.3|114162.3|114187.3|114162.3|1
1736494470000|2025-01-10 07:34:30|114188.3|114163.3|114189.2|114164.2|114189.2|114164.2|114188.3|114163.3|2
1736494480000|2025-01-10 07:34:40|114190.1|114165.1|114198.7|114173.7|114201.9|114176.9|114190.1|114165.1|18
1736494490000|2025-01-10 07:34:50|114198.4|114173.4|114197.6|114172.6|114200.8|114175.8|114194.6|114169.6|26
1736494500000|2025-01-10 07:35:00|114197.3|114172.3|114184.2|114159.2|114197.3|114172.3|114182.3|114157.3|23
1736494510000|2025-01-10 07:35:10|114184.5|114159.5|114188|114163|114188.1|114163.1|114184.5|114159.5|10
1736494520000|2025-01-10 07:35:20|114188.2|114163.2|114175|114150|114188.3|114163.3|114171.5|114146.5|26
1736494530000|2025-01-10 07:35:30|114178|114153|114179.2|114154.2|114180.2|114155.2|114178|114153|8
1736494540000|2025-01-10 07:35:40|114180|114155|114178.8|114153.8|114180|114155|114178.6|114153.6|6
1736494550000|2025-01-10 07:35:50|114178.7|114153.7|114183.7|114158.7|114183.7|114158.7|114178|114153|10
1736494560000|2025-01-10 07:36:00|114184.6|114159.6|114189.9|114164.9|114194|114169|114184.6|114159.6|17
1736494570000|2025-01-10 07:36:10|114187.3|114162.3|114162.1|114137.1|114188.1|114163.1|114161.9|114136.9|30
1736494580000|2025-01-10 07:36:20|114161.6|114136.6|114165.8|114140.8|114165.8|114140.8|114154.1|114129.1|32
1736494590000|2025-01-10 07:36:30|114165.2|114140.2|114172.6|114147.6|114174.2|114149.2|114165.2|114140.2|20
1736494600000|2025-01-10 07:36:40|114172.5|114147.5|114172.8|114147.8|114173.9|114148.9|114171.8|114146.8|15
1736494610000|2025-01-10 07:36:50|114172.7|114147.7|114181.3|114156.3|114182|114157|114172.7|114147.7|19
1736494620000|2025-01-10 07:37:00|114181.7|114156.7|114186.5|114161.5|114189.4|114164.4|114181.1|114156.1|27
1736494630000|2025-01-10 07:37:10|114185|114160|114175.6|114150.6|114185|114160|114174.9|114149.9|22
1736494640000|2025-01-10 07:37:20|114175.3|114150.3|114182|114157|114182.6|114157.6|114175.3|114150.3|13
1736494650000|2025-01-10 07:37:30|114181.5|114156.5|114179.8|114154.8|114181.5|114156.5|114178.7|114153.7|8
1736494660000|2025-01-10 07:37:40|114179.4|114154.4|114180|114155|114180.4|114155.4|114177.9|114152.9|13
1736494670000|2025-01-10 07:37:50|114181.3|114156.3|114183.5|114158.5|114185|114160|114178.5|114153.5|28
1736494680000|2025-01-10 07:38:00|114184|114159|114194.8|114169.8|114196.8|114171.8|114184|114159|40
1736494690000|2025-01-10 07:38:10|114195.6|114170.6|114190.8|114165.8|114195.7|114170.7|114190.2|114165.2|16
1736494700000|2025-01-10 07:38:20|114191.6|114166.6|114183.4|114158.4|114191.6|114166.6|114183.4|114158.4|19
1736494710000|2025-01-10 07:38:30|114183.5|114158.5|114184.9|114159.9|114188.2|114163.2|114183.5|114158.5|21
1736494720000|2025-01-10 07:38:40|114185.9|114160.9|114194|114169|114194|114169|114185.9|114160.9|19
1736494730000|2025-01-10 07:38:50|114192.4|114167.4|114189.6|114164.6|114193.1|114168.1|114185.2|114160.2|22
1736494740000|2025-01-10 07:39:00|114190.8|114165.8|114190.3|114165.3|114191.3|114166.3|114189.4|114164.4|13
1736494750000|2025-01-10 07:39:10|114189.4|114164.4|114186.3|114161.3|114189.7|114164.7|114182.6|114157.6|15
1736494760000|2025-01-10 07:39:20|114186.7|114161.7|114189.6|114164.6|114195.3|114170.3|114186.7|114161.7|24
1736494770000|2025-01-10 07:39:30|114190|114165|114189|114164|114190.7|114165.7|114188.2|114163.2|11
1736494780000|2025-01-10 07:39:40|114188.6|114163.6|114189.7|114164.7|114190.2|114165.2|114187.5|114162.5|7
1736494790000|2025-01-10 07:39:50|114188.9|114163.9|114184.3|114159.3|114188.9|114163.9|114181.5|114156.5|9
1736494800000|2025-01-10 07:40:00|114183.3|114158.3|114187.5|114162.5|114187.5|114162.5|114183.3|114158.3|14
1736494810000|2025-01-10 07:40:10|114188.4|114163.4|114188.3|114163.3|114188.4|114163.4|114188.3|114163.3|2
1736494820000|2025-01-10 07:40:20|114188.2|114163.2|114184.1|114159.1|114188.3|114163.3|114181.7|114156.7|10
1736494830000|2025-01-10 07:40:30|114185.1|114160.1|114188.2|114163.2|114189.8|114164.8|114182.9|114157.9|16
1736494840000|2025-01-10 07:40:40|114188.7|114163.7|114185.1|114160.1|114188.7|114163.7|114185.1|114160.1|8
1736494850000|2025-01-10 07:40:50|114184.5|114159.5|114206.2|114181.2|114206.2|114181.2|114178.2|114153.2|17
1736494860000|2025-01-10 07:41:00|114226.6|114201.6|114237.6|114212.6|114250.8|114213.2|114226.6|114188.4|37
1736494870000|2025-01-10 07:41:10|114238.8|114213.8|114246.1|114221.1|114247.1|114222.1|114238|114213|21
1736494880000|2025-01-10 07:41:20|114244.2|114219.2|114245.8|114220.8|114247.3|114222.3|114244|114219|22
1736494890000|2025-01-10 07:41:30|114249.9|114224.9|114246.3|114221.3|114252.8|114227.8|114243.5|114218.5|25
1736494900000|2025-01-10 07:41:40|114246.2|114221.2|114244|114219|114246.9|114221.9|114244|114219|13
1736494910000|2025-01-10 07:41:50|114244.9|114219.9|114244.5|114219.5|114244.9|114219.9|114239.1|114214.1|11
1736494920000|2025-01-10 07:42:00|114244.7|114219.7|114243|114218|114244.8|114219.8|114242.6|114217.6|14
1736494930000|2025-01-10 07:42:10|114243.7|114218.7|114238.7|114213.7|114246.9|114221.9|114238.7|114213.7|21
1736494940000|2025-01-10 07:42:20|114239.4|114214.4|114234.7|114209.7|114239.4|114214.4|114231.9|114206.9|19
1736494950000|2025-01-10 07:42:30|114235.5|114210.5|114224.5|114199.5|114238.6|114213.6|114224.5|114199.5|17
1736494960000|2025-01-10 07:42:40|114225.7|114200.7|114228.9|114203.9|114228.9|114203.9|114225.7|114200.7|16
1736494970000|2025-01-10 07:42:50|114227.7|114202.7|114226.8|114201.8|114231.4|114206.4|114224.2|114199.2|18
1736494980000|2025-01-10 07:43:00|114223.9|114198.9|114223.1|114198.1|114225.7|114200.7|114221.7|114196.7|15
1736494990000|2025-01-10 07:43:10|114223|114198|114225|114200|114225.8|114200.8|114223|114198|7
1736495000000|2025-01-10 07:43:20|114224.2|114199.2|114223.3|114198.3|114225.8|114200.8|114223.3|114198.3|12
1736495010000|2025-01-10 07:43:30|114224.1|114199.1|114223.5|114198.5|114224.9|114199.9|114220|114195|28
1736495020000|2025-01-10 07:43:40|114223.6|114198.6|114231.3|114206.3|114242.9|114217.9|114223.6|114198.6|15
1736495030000|2025-01-10 07:43:50|114232.2|114207.2|114233.5|114208.5|114236.1|114211.1|114232.2|114207.2|24
1736495040000|2025-01-10 07:44:00|114233.9|114208.9|114235|114210|114235|114210|114233.9|114208.9|8
1736495050000|2025-01-10 07:44:10|114234.1|114209.1|114233.1|114208.1|114235.4|114210.4|114231.4|114206.4|15
1736495060000|2025-01-10 07:44:20|114232.5|114207.5|114222.9|114197.9|114233.1|114208.1|114222.1|114197.1|17
1736495070000|2025-01-10 07:44:30|114223.7|114198.7|114211|114186|114223.8|114198.8|114211|114186|7
1736495080000|2025-01-10 07:44:40|114212.2|114187.2|114219.7|114194.7|114219.7|114194.7|114211.1|114186.1|11
1736495090000|2025-01-10 07:44:50|114217.7|114192.7|114216.6|114191.6|114220.4|114195.4|114213.8|114188.8|18
1736495100000|2025-01-10 07:45:00|114214.2|114189.2|114219.4|114194.4|114221.8|114196.8|114209.2|114184.2|20
1736495110000|2025-01-10 07:45:10|114220.1|114195.1|114212.9|114187.9|114222.3|114197.3|114209.7|114184.7|23
1736495120000|2025-01-10 07:45:20|114213|114188|114209.1|114184.1|114213|114188|114209.1|114184.1|8
1736495130000|2025-01-10 07:45:30|114209.3|114184.3|114207.8|114182.8|114209.7|114184.7|114204.2|114179.2|14
1736495140000|2025-01-10 07:45:40|114208.7|114183.7|114208.8|114183.8|114208.9|114183.9|114208.7|114183.7|4
1736495150000|2025-01-10 07:45:50|114210.8|114185.8|114215.1|114190.1|114215.2|114190.2|114206.1|114181.1|12
1736495160000|2025-01-10 07:46:00|114215|114190|114209.7|114184.7|114215|114190|114209|114184|18
1736495170000|2025-01-10 07:46:10|114209|114184|114206.7|114181.7|114209.1|114184.1|114205.7|114180.7|24
1736495180000|2025-01-10 07:46:20|114206.6|114181.6|114208.3|114183.3|114209.2|114184.2|114205.3|114180.3|18
1736495190000|2025-01-10 07:46:30|114207.1|114182.1|114207.8|114182.8|114207.8|114182.8|114205.8|114180.8|6
1736495200000|2025-01-10 07:46:40|114208.6|114183.6|114208.5|114183.5|114211.9|114186.9|114208.5|114183.5|13
1736495210000|2025-01-10 07:46:50|114208.4|114183.4|114208.5|114183.5|114212.7|114187.7|114207.7|114182.7|14
1736495220000|2025-01-10 07:47:00|114207.8|114182.8|114209.7|114184.7|114210.3|114185.3|114206|114181|21
1736495230000|2025-01-10 07:47:10|114209.8|114184.8|114207.6|114182.6|114209.8|114184.8|114207.6|114182.6|6
1736495240000|2025-01-10 07:47:20|114208.5|114183.5|114208.6|114183.6|114212.1|114187.1|114207.7|114182.7|8
1736495250000|2025-01-10 07:47:30|114208.3|114183.3|114208.6|114183.6|114208.6|114183.6|114206|114181|12
1736495260000|2025-01-10 07:47:40|114208.7|114183.7|114245.9|114220.9|114246|114221|114206.9|114181.9|19
1736495270000|2025-01-10 07:47:50|114244.9|114219.9|114244.6|114219.6|114246.7|114221.7|114242.9|114217.9|17
1736495280000|2025-01-10 07:48:00|114243.9|114218.9|114240.5|114215.5|114246.6|114221.6|114237.1|114212.1|21
1736495290000|2025-01-10 07:48:10|114239.6|114214.6|114242.9|114217.9|114246.1|114221.1|114235.8|114210.8|17
1736495300000|2025-01-10 07:48:20|114243.8|114218.8|114252.4|114227.4|114252.8|114227.8|114243.3|114218.3|30
1736495310000|2025-01-10 07:48:30|114251.6|114226.6|114250.3|114225.3|114251.6|114226.6|114246.2|114221.2|16
1736495320000|2025-01-10 07:48:40|114250.2|114225.2|114247.7|114222.7|114250.2|114225.2|114246.7|114221.7|8
1736495330000|2025-01-10 07:48:50|114246.8|114221.8|114247.3|114222.3|114248.4|114223.4|114246.4|114221.4|8
1736495340000|2025-01-10 07:49:00|114247.4|114222.4|114238.3|114213.3|114247.4|114222.4|114238.3|114213.3|19
1736495350000|2025-01-10 07:49:10|114237.7|114212.7|114247.1|114222.1|114247.1|114222.1|114237|114212|23
1736495360000|2025-01-10 07:49:20|114246.1|114221.1|114240.4|114215.4|114246.2|114221.2|114238|114213|15
1736495370000|2025-01-10 07:49:30|114236|114211|114237.7|114212.7|114238.2|114213.2|114234.1|114209.1|22
1736495380000|2025-01-10 07:49:40|114240.4|114215.4|114242.3|114217.3|114243.5|114218.5|114240.4|114215.4|9
1736495390000|2025-01-10 07:49:50|114241.3|114216.3|114239.3|114214.3|114241.3|114216.3|114234.4|114209.4|20
1736495400000|2025-01-10 07:50:00|114237.5|114212.5|114241.7|114216.7|114242|114217|114236.5|114211.5|13
1736495410000|2025-01-10 07:50:10|114236.9|114211.9|114243.1|114218.1|114246.2|114221.2|114236.6|114211.6|20
1736495420000|2025-01-10 07:50:20|114244.1|114219.1|114249.9|114224.9|114249.9|114224.9|114241.9|114216.9|21
1736495430000|2025-01-10 07:50:30|114250.3|114225.3|114242.2|114217.2|114250.6|114225.6|114242.2|114217.2|15
1736495440000|2025-01-10 07:50:40|114243.1|114218.1|114239.7|114214.7|114249.3|114224.3|114239.7|114214.7|24
1736495450000|2025-01-10 07:50:50|114244|114219|114247.4|114222.4|114252.2|114227.2|114241.8|114216.8|28
1736495460000|2025-01-10 07:51:00|114248.5|114223.5|114253.6|114228.6|114254.7|114229.7|114247.3|114222.3|19
1736495470000|2025-01-10 07:51:10|114254.2|114229.2|114257|114232|114257.6|114232.6|114254.2|114229.2|7
1736495480000|2025-01-10 07:51:20|114257.3|114232.3|114263.6|114238.6|114263.6|114238.6|114257.3|114232.3|18
1736495490000|2025-01-10 07:51:30|114262.5|114237.5|114258.1|114233.1|114262.5|114237.5|114253.5|114228.5|21
1736495500000|2025-01-10 07:51:40|114259.1|114234.1|114249.4|114224.4|114259.3|114234.3|114248.4|114223.4|14
1736495510000|2025-01-10 07:51:50|114249|114224|114248.8|114223.8|114250.8|114225.8|114243.8|114218.8|15
1736495520000|2025-01-10 07:52:00|114249|114224|114243.6|114218.6|114255.3|114230.3|114239.3|114214.3|20
1736495530000|2025-01-10 07:52:10|114242.5|114217.5|114236.1|114211.1|114242.5|114217.5|114232.8|114207.8|31
1736495540000|2025-01-10 07:52:20|114235.2|114210.2|114227.6|114202.6|114247.2|114222.2|114227.6|114202.6|41
1736495550000|2025-01-10 07:52:30|114225.9|114200.9|114210.1|114185.1|114225.9|114200.9|114207.1|114182.1|32
1736495560000|2025-01-10 07:52:40|114208.6|114183.6|114214.3|114189.3|114214.3|114189.3|114201.6|114176.6|36
1736495570000|2025-01-10 07:52:50|114214.4|114189.4|114220.6|114195.6|114221.8|114196.8|114214.4|114189.4|25
1736495580000|2025-01-10 07:53:00|114219.8|114194.8|114219.3|114194.3|114219.8|114194.8|114214.3|114189.3|19
1736495590000|2025-01-10 07:53:10|114219.2|114194.2|114209.5|114184.5|114219.3|114194.3|114209.3|114184.3|27
1736495600000|2025-01-10 07:53:20|114209.4|114184.4|114206.8|114181.8|114212.5|114187.5|114202.7|114177.7|22
1736495610000|2025-01-10 07:53:30|114206.9|114181.9|114207|114182|114211.3|114186.3|114204.6|114179.6|26
1736495620000|2025-01-10 07:53:40|114207.1|114182.1|114210.2|114185.2|114210.2|114185.2|114205.6|114180.6|12
1736495630000|2025-01-10 07:53:50|114209.4|114184.4|114206.5|114181.5|114209.4|114184.4|114201.6|114176.6|22
1736495640000|2025-01-10 07:54:00|114205.3|114180.3|114202.4|114177.4|114207.5|114182.5|114200.4|114175.4|22
1736495650000|2025-01-10 07:54:10|114202.2|114177.2|114203.7|114178.7|114204.6|114179.6|114199.1|114174.1|21
1736495660000|2025-01-10 07:54:20|114204.6|114179.6|114208.5|114183.5|114211.7|114186.7|114204.6|114179.6|22
1736495670000|2025-01-10 07:54:30|114207.6|114182.6|114202.4|114177.4|114209.9|114184.9|114192.6|114167.6|32
1736495680000|2025-01-10 07:54:40|114200.5|114175.5|114189.9|114164.9|114200.5|114175.5|114187.7|114162.7|33
1736495690000|2025-01-10 07:54:50|114191.3|114166.3|114191.7|114166.7|114191.9|114166.9|114187.8|114162.8|14
1736495700000|2025-01-10 07:55:00|114190.8|114165.8|114191.9|114166.9|114192.2|114167.2|114184.1|114159.1|29
1736495710000|2025-01-10 07:55:10|114192.2|114167.2|114189.7|114164.7|114195.9|114170.9|114189.7|114164.7|19
1736495720000|2025-01-10 07:55:20|114188.7|114163.7|114184.9|114159.9|114189.1|114164.1|114182|114157|18
1736495730000|2025-01-10 07:55:30|114186.1|114161.1|114185.7|114160.7|114187.6|114162.6|114184.2|114159.2|15
1736495740000|2025-01-10 07:55:40|114184.7|114159.7|114181.5|114156.5|114184.7|114159.7|114175.8|114150.8|22
1736495750000|2025-01-10 07:55:50|114182.3|114157.3|114182.3|114157.3|114184.5|114159.5|114180.7|114155.7|10
1736495760000|2025-01-10 07:56:00|114182.1|114157.1|114186|114161|114186|114161|114182|114157|18
1736495770000|2025-01-10 07:56:10|114185.8|114160.8|114184.3|114159.3|114185.8|114160.8|114182.7|114157.7|5
1736495780000|2025-01-10 07:56:20|114185.4|114160.4|114188.8|114163.8|114189|114164|114183.9|114158.9|13
1736495790000|2025-01-10 07:56:30|114186.3|114161.3|114189.5|114164.5|114190.2|114165.2|114186.3|114161.3|11
1736495800000|2025-01-10 07:56:40|114190.3|114165.3|114190.2|114165.2|114194.5|114169.5|114189.1|114164.1|15
1736495810000|2025-01-10 07:56:50|114189.2|114164.2|114187.8|114162.8|114189.2|114164.2|114180.8|114155.8|17
1736495820000|2025-01-10 07:57:00|114187.2|114162.2|114182.4|114157.4|114187.2|114162.2|114182.4|114157.4|13
1736495830000|2025-01-10 07:57:10|114183.8|114158.8|114178.9|114153.9|114187.2|114162.2|114178.3|114153.3|16
1736495840000|2025-01-10 07:57:20|114178.8|114153.8|114180.1|114155.1|114181.9|114156.9|114177.5|114152.5|19
1736495850000|2025-01-10 07:57:30|114179.2|114154.2|114181.8|114156.8|114182|114157|114177.7|114152.7|11
1736495860000|2025-01-10 07:57:40|114182.5|114157.5|114184.2|114159.2|114186.4|114161.4|114177.5|114152.5|26
1736495870000|2025-01-10 07:57:50|114182.5|114157.5|114179.2|114154.2|114185.7|114160.7|114179.2|114154.2|12
1736495880000|2025-01-10 07:58:00|114179.7|114154.7|114171.9|114146.9|114179.7|114154.7|114169.3|114144.3|27
1736495890000|2025-01-10 07:58:10|114173|114148|114175|114150|114175.7|114150.7|114169.4|114144.4|12
1736495900000|2025-01-10 07:58:20|114175.9|114150.9|114171.3|114146.3|114176.8|114151.8|114171.3|114146.3|18
1736495910000|2025-01-10 07:58:30|114165.9|114140.9|114169.8|114144.8|114171.1|114146.1|114165.9|114140.9|16
1736495920000|2025-01-10 07:58:40|114169.9|114144.9|114170.5|114145.5|114171.4|114146.4|114169.9|114144.9|8
1736495930000|2025-01-10 07:58:50|114169.3|114144.3|114172|114147|114173.6|114148.6|114167.9|114142.9|13
1736495940000|2025-01-10 07:59:00|114170.8|114145.8|114172|114147|114172.7|114147.7|114167.7|114142.7|16
1736495950000|2025-01-10 07:59:10|114171.5|114146.5|114175.3|114150.3|114176.5|114151.5|114169.1|114144.1|14
1736495960000|2025-01-10 07:59:20|114176|114151|114179.6|114154.6|114179.6|114154.6|114174.3|114149.3|14
1736495970000|2025-01-10 07:59:30|114178.1|114153.1|114177|114152|114180|114155|114173.9|114148.9|24
1736495980000|2025-01-10 07:59:40|114175.8|114150.8|114183.2|114158.2|114184.8|114159.8|114175.3|114150.3|21
1736495990000|2025-01-10 07:59:50|114181.9|114156.9|114170.9|114145.9|114181.9|114156.9|114168.3|114143.3|18
1736496000000|2025-01-10 08:00:00|114169|114144|114204.4|114179.4|114204.4|114179.4|114157.2|114132.2|43
1736496010000|2025-01-10 08:00:10|114205.7|114180.7|114201|114176|114205.7|114180.7|114199.2|114174.2|37
1736496020000|2025-01-10 08:00:20|114201.8|114176.8|114209.7|114184.7|114210.9|114185.9|114201.8|114176.8|30
1736496030000|2025-01-10 08:00:30|114210.3|114185.3|114217|114192|114218.5|114193.5|114206.6|114181.6|39
1736496040000|2025-01-10 08:00:40|114217.1|114192.1|114223|114198|114223|114198|114217.1|114192.1|35
1736496050000|2025-01-10 08:00:50|114223.2|114198.2|114218.3|114193.3|114223.2|114198.2|114216.4|114191.4|25
1736496060000|2025-01-10 08:01:00|114216.9|114191.9|114224.1|114199.1|114225.8|114200.8|114212.8|114187.8|42
1736496070000|2025-01-10 08:01:10|114223.6|114198.6|114220.9|114195.9|114228.1|114203.1|114218.3|114193.3|37
1736496080000|2025-01-10 08:01:20|114219.3|114194.3|114208.2|114183.2|114224.3|114199.3|114201|114176|39
1736496090000|2025-01-10 08:01:30|114206.4|114181.4|114196.2|114171.2|114212.2|114187.2|114192.4|114167.4|28
1736496100000|2025-01-10 08:01:40|114197|114172|114196.7|114171.7|114202.4|114177.4|114196.1|114171.1|29
1736496110000|2025-01-10 08:01:50|114197.5|114172.5|114207.4|114182.4|114210.4|114185.4|114197.5|114172.5|17
1736496120000|2025-01-10 08:02:00|114208.2|114183.2|114206.9|114181.9|114209.2|114184.2|114205.6|114180.6|19
1736496130000|2025-01-10 08:02:10|114210.3|114185.3|114209|114184|114210.3|114185.3|114204.9|114179.9|30
1736496140000|2025-01-10 08:02:20|114207.3|114182.3|114217.7|114192.7|114227.7|114202.7|114207.3|114182.3|30
1736496150000|2025-01-10 08:02:30|114216.9|114191.9|114223.7|114198.7|114223.7|114198.7|114216.5|114191.5|20
1736496160000|2025-01-10 08:02:40|114226.3|114201.3|114226.6|114201.6|114229.4|114204.4|114220.1|114195.1|20
1736496170000|2025-01-10 08:02:50|114223.9|114198.9|114229.5|114204.5|114236.6|114211.6|114223.8|114198.8|43
1736496180000|2025-01-10 08:03:00|114231.4|114206.4|114235.7|114210.7|114248.4|114223.4|114231.4|114206.4|36
1736496190000|2025-01-10 08:03:10|114236.2|114211.2|114229.6|114204.6|114236.2|114211.2|114229.2|114204.2|18
1736496200000|2025-01-10 08:03:20|114230.6|114205.6|114226.2|114201.2|114230.9|114205.9|114224.8|114199.8|23
1736496210000|2025-01-10 08:03:30|114226.5|114201.5|114222.3|114197.3|114229.5|114204.5|114221.9|114196.9|18
1736496220000|2025-01-10 08:03:40|114218.2|114193.2|114196.4|114171.4|114218.2|114193.2|114195.1|114170.1|25
1736496230000|2025-01-10 08:03:50|114196.9|114171.9|114191.2|114166.2|114196.9|114171.9|114189.3|114164.3|21
1736496240000|2025-01-10 08:04:00|114192|114167|114190.3|114165.3|114196.9|114171.9|114188.8|114163.8|19
1736496250000|2025-01-10 08:04:10|114188|114163|114192.2|114167.2|114193.9|114168.9|114187.3|114162.3|22
1736496260000|2025-01-10 08:04:20|114192.3|114167.3|114192|114167|114194.7|114169.7|114190|114165|17
1736496270000|2025-01-10 08:04:30|114193.6|114168.6|114206.1|114181.1|114207.1|114182.1|114193.6|114168.6|17
1736496280000|2025-01-10 08:04:40|114206|114181|114206.4|114181.4|114207.6|114182.6|114205.5|114180.5|7
1736496290000|2025-01-10 08:04:50|114206.5|114181.5|114207|114182|114207|114182|114204.1|114179.1|19
1736496300000|2025-01-10 08:05:00|114206.6|114181.6|114242.9|114217.9|114255.5|114230.5|114206.6|114181.6|38
1736496310000|2025-01-10 08:05:10|114243.8|114218.8|114268.9|114243.9|114275.9|114250.9|114243.2|114218.2|35
1736496320000|2025-01-10 08:05:20|114268.5|114243.5|114270.7|114245.7|114271.7|114246.7|114268.2|114243.2|13
1736496330000|2025-01-10 08:05:30|114270.8|114245.8|114267.1|114242.1|114274.8|114249.8|114265.1|114240.1|17
1736496340000|2025-01-10 08:05:40|114267.4|114242.4|114264.7|114239.7|114271.4|114246.4|114264.7|114239.7|19
1736496350000|2025-01-10 08:05:50|114265.5|114240.5|114271.6|114246.6|114272.5|114247.5|114265.5|114240.5|22
1736496360000|2025-01-10 08:06:00|114270.9|114245.9|114284.9|114259.9|114285.1|114260.1|114270.9|114245.9|28
1736496370000|2025-01-10 08:06:10|114282.3|114257.3|114285.3|114260.3|114286.4|114261.4|114265.2|114240.2|26
1736496380000|2025-01-10 08:06:20|114286|114261|114285.2|114260.2|114287.7|114262.7|114280.4|114255.4|24
1736496390000|2025-01-10 08:06:30|114285.3|114260.3|114281.1|114256.1|114288.2|114263.2|114281.1|114256.1|28
1736496400000|2025-01-10 08:06:40|114281.3|114256.3|114277.4|114252.4|114281.7|114256.7|114275.9|114250.9|25
1736496410000|2025-01-10 08:06:50|114278.1|114253.1|114275.1|114250.1|114280.4|114255.4|114273.2|114248.2|24
1736496420000|2025-01-10 08:07:00|114276|114251|114275.1|114250.1|114279.8|114254.8|114268.9|114243.9|23
1736496430000|2025-01-10 08:07:10|114274.1|114249.1|114279.9|114254.9|114279.9|114254.9|114274.1|114249.1|11
1736496440000|2025-01-10 08:07:20|114278.6|114253.6|114297.5|114272.5|114297.5|114272.5|114273.4|114248.4|30
1736496450000|2025-01-10 08:07:30|114294.7|114269.7|114300.1|114275.1|114300.6|114275.6|114294.7|114269.7|29
1736496460000|2025-01-10 08:07:40|114300.2|114275.2|114291.3|114266.3|114300.5|114275.5|114290.4|114265.4|34
1736496470000|2025-01-10 08:07:50|114291.8|114266.8|114307.2|114282.2|114307.5|114282.5|114291.7|114266.7|48
1736496480000|2025-01-10 08:08:00|114307.8|114282.8|114305.4|114280.4|114310.3|114285.3|114301.6|114276.6|34
1736496490000|2025-01-10 08:08:10|114307.9|114282.9|114293|114268|114308.5|114283.5|114289|114264|37
1736496500000|2025-01-10 08:08:20|114293.1|114268.1|114283.6|114258.6|114293.1|114268.1|114283.6|114258.6|9
1736496510000|2025-01-10 08:08:30|114283|114258|114284.6|114259.6|114289.7|114264.7|114277.3|114252.3|20
1736496520000|2025-01-10 08:08:40|114285.2|114260.2|114280.3|114255.3|114285.2|114260.2|114276.9|114251.9|19
1736496530000|2025-01-10 08:08:50|114282.1|114257.1|114282.4|114257.4|114283.3|114258.3|114278.8|114253.8|16
1736496540000|2025-01-10 08:09:00|114282.3|114257.3|114259.1|114234.1|114282.3|114257.3|114257.5|114232.5|21
1736496550000|2025-01-10 08:09:10|114258.3|114233.3|114256.8|114231.8|114265.8|114240.8|114251.9|114226.9|30
1736496560000|2025-01-10 08:09:20|114256.3|114231.3|114256|114231|114260.9|114235.9|114256|114231|23
1736496570000|2025-01-10 08:09:30|114255.7|114230.7|114255.6|114230.6|114257.1|114232.1|114255.6|114230.6|9
1736496580000|2025-01-10 08:09:40|114256.6|114231.6|114256.4|114231.4|114256.6|114231.6|114255.6|114230.6|9
1736496590000|2025-01-10 08:09:50|114257.2|114232.2|114262.7|114237.7|114262.7|114237.7|114255.8|114230.8|17
1736496600000|2025-01-10 08:10:00|114264.2|114239.2|114284.9|114259.9|114286.8|114261.8|114264.2|114239.2|21
1736496610000|2025-01-10 08:10:10|114283.6|114258.6|114277.7|114252.7|114283.6|114258.6|114277.7|114252.7|14
1736496620000|2025-01-10 08:10:20|114278|114253|114293.2|114268.2|114293.8|114268.8|114277.9|114252.9|30
1736496630000|2025-01-10 08:10:30|114291.8|114266.8|114297.9|114272.9|114297.9|114272.9|114285.8|114260.8|30
1736496640000|2025-01-10 08:10:40|114298.7|114273.7|114295.7|114270.7|114298.7|114273.7|114292.2|114267.2|17
1736496650000|2025-01-10 08:10:50|114294.9|114269.9|114293.8|114268.8|114294.9|114269.9|114281.4|114256.4|27
1736496660000|2025-01-10 08:11:00|114293.1|114268.1|114275.7|114250.7|114293.1|114268.1|114269.3|114244.3|20
1736496670000|2025-01-10 08:11:10|114276|114251|114279.1|114254.1|114279.9|114254.9|114271.9|114246.9|18
1736496680000|2025-01-10 08:11:20|114279.3|114254.3|114282.8|114257.8|114283.6|114258.6|114279.1|114254.1|16
1736496690000|2025-01-10 08:11:30|114282.2|114257.2|114283.3|114258.3|114284.1|114259.1|114277.1|114252.1|22
1736496700000|2025-01-10 08:11:40|114283.2|114258.2|114285.8|114260.8|114290.2|114265.2|114283.1|114258.1|9
1736496710000|2025-01-10 08:11:50|114286.6|114261.6|114288.1|114263.1|114288.1|114263.1|114285.5|114260.5|8
1736496720000|2025-01-10 08:12:00|114287.2|114262.2|114297.9|114272.9|114300.2|114275.2|114287.2|114262.2|28
1736496730000|2025-01-10 08:12:10|114297|114272|114296.7|114271.7|114297.8|114272.8|114292.7|114267.7|20
1736496740000|2025-01-10 08:12:20|114297.2|114272.2|114272.8|114247.8|114297.2|114272.2|114272.1|114247.1|24
1736496750000|2025-01-10 08:12:30|114273.5|114248.5|114277.6|114252.6|114294.5|114269.5|114273.5|114248.5|31
1736496760000|2025-01-10 08:12:40|114276.3|114251.3|114263.2|114238.2|114276.3|114251.3|114259.7|114234.7|37
1736496770000|2025-01-10 08:12:50|114261.6|114236.6|114268.9|114243.9|114271.4|114246.4|114261.6|114236.6|29
1736496780000|2025-01-10 08:13:00|114269.8|114244.8|114278.4|114253.4|114278.4|114253.4|114268.1|114243.1|23
1736496790000|2025-01-10 08:13:10|114278.7|114253.7|114287|114262|114288.9|114263.9|114278.1|114253.1|31
1736496800000|2025-01-10 08:13:20|114287.8|114262.8|114318.1|114268.1|114320|114271.2|114287.8|114257.8|18
1736496810000|2025-01-10 08:13:30|114317.8|114267.8|114320.7|114270.7|114321.1|114271.1|114317.8|114267.8|15
1736496820000|2025-01-10 08:13:40|114321|114271|114316.1|114266.1|114321.2|114271.2|114314.6|114264.6|19
1736496830000|2025-01-10 08:13:50|114318.6|114268.6|114329.8|114279.8|114330|114280|114317|114267|23
1736496840000|2025-01-10 08:14:00|114328.2|114278.2|114324.1|114274.1|114330.5|114280.5|114322.2|114272.2|21
1736496850000|2025-01-10 08:14:10|114323.2|114273.2|114324.8|114274.8|114325.2|114275.2|114319.9|114269.9|24
1736496860000|2025-01-10 08:14:20|114325.3|114275.3|114332.7|114282.7|114333.4|114283.4|114325.3|114275.3|32
1736496870000|2025-01-10 08:14:30|114331.5|114281.5|114326.3|114276.3|114338.9|114288.9|114325|114275|39
1736496880000|2025-01-10 08:14:40|114325.2|114275.2|114319.1|114269.1|114328.6|114278.6|114319.1|114269.1|43
1736496890000|2025-01-10 08:14:50|114314.5|114264.5|114315.9|114265.9|114322|114272|114308.8|114258.8|41
1736496900000|2025-01-10 08:15:00|114318.1|114268.1|114322.3|114272.3|114323.8|114273.8|114317.5|114267.5|32
1736496910000|2025-01-10 08:15:10|114322.2|114272.2|114306|114281|114322.2|114281.2|114305.8|114267.2|13
1736496920000|2025-01-10 08:15:20|114307|114282|114307.8|114282.8|114307.8|114282.8|114306.2|114281.2|13
1736496930000|2025-01-10 08:15:30|114307.6|114282.6|114303.7|114278.7|114307.8|114282.8|114301.5|114276.5|23
1736496940000|2025-01-10 08:15:40|114304.7|114279.7|114311.5|114286.5|114314.7|114289.7|114304.7|114279.7|23
1736496950000|2025-01-10 08:15:50|114308.9|114283.9|114323.2|114298.2|114323.2|114298.2|114307.5|114282.5|31
1736496960000|2025-01-10 08:16:00|114332.3|114307.3|114330.4|114305.4|114333.3|114308.3|114326.9|114301.9|32
1736496970000|2025-01-10 08:16:10|114330.8|114305.8|114333.8|114308.8|114334|114309|114326.9|114301.9|41
1736496980000|2025-01-10 08:16:20|114334.6|114309.6|114328.6|114303.6|114335.1|114310.1|114326.7|114301.7|42
1736496990000|2025-01-10 08:16:30|114328.7|114303.7|114332.2|114307.2|114336|114311|114326.9|114301.9|24
1736497000000|2025-01-10 08:16:40|114332|114307|114323.4|114298.4|114333.8|114308.8|114323.4|114298.4|33
1736497010000|2025-01-10 08:16:50|114321.7|114296.7|114320.9|114295.9|114326.4|114301.4|114319.4|114294.4|27
1736497020000|2025-01-10 08:17:00|114321.6|114296.6|114333.4|114308.4|114333.4|114308.4|114321.6|114296.6|34
1736497030000|2025-01-10 08:17:10|114334.2|114309.2|114333.1|114308.1|114336.1|114311.1|114332.3|114307.3|17
1736497040000|2025-01-10 08:17:20|114334.4|114309.4|114328.8|114303.8|114344.4|114319.4|114328.8|114303.8|24
1736497050000|2025-01-10 08:17:30|114330.5|114305.5|114342.7|114317.7|114342.8|114317.8|114325.3|114300.3|32
1736497060000|2025-01-10 08:17:40|114342.9|114317.9|114332.1|114307.1|114343.5|114318.5|114328.2|114303.2|25
1736497070000|2025-01-10 08:17:50|114332.9|114307.9|114324|114299|114334.2|114309.2|114323.2|114298.2|14
1736497080000|2025-01-10 08:18:00|114331.8|114306.8|114331.6|114306.6|114346.2|114321.2|114330.9|114305.9|41
1736497090000|2025-01-10 08:18:10|114332.1|114307.1|114331|114306|114332.1|114307.1|114326.8|114301.8|30
1736497100000|2025-01-10 08:18:20|114331.9|114306.9|114330.1|114305.1|114331.9|114306.9|114326.4|114301.4|25
1736497110000|2025-01-10 08:18:30|114330.2|114305.2|114329.8|114304.8|114330.2|114305.2|114329|114304|5
1736497120000|2025-01-10 08:18:40|114329.9|114304.9|114330.9|114305.9|114332.1|114307.1|114326.8|114301.8|17
1736497130000|2025-01-10 08:18:50|114331|114306|114329|114304|114332|114307|114329|114304|6
1736497140000|2025-01-10 08:19:00|114328.3|114303.3|114320.7|114295.7|114328.3|114303.3|114320.6|114295.6|16
1736497150000|2025-01-10 08:19:10|114325|114300|114332.5|114307.5|114332.5|114307.5|114323.8|114298.8|24
1736497160000|2025-01-10 08:19:20|114332.3|114307.3|114328.3|114303.3|114335.8|114310.8|114327.5|114302.5|23
1736497170000|2025-01-10 08:19:30|114328.1|114303.1|114328.5|114303.5|114328.8|114303.8|114327.7|114302.7|5
1736497180000|2025-01-10 08:19:40|114327.6|114302.6|114325.3|114300.3|114328|114303|114325|114300|7
1736497190000|2025-01-10 08:19:50|114326.1|114301.1|114331.3|114306.3|114333.6|114308.6|114326.1|114301.1|17
1736497200000|2025-01-10 08:20:00|114330.5|114305.5|114325.2|114300.2|114330.5|114305.5|114325.2|114300.2|12
1736497210000|2025-01-10 08:20:10|114324|114299|114357.3|114332.3|114360.1|114335.1|114316.8|114291.8|26
1736497220000|2025-01-10 08:20:20|114340.8|114315.8|114337.3|114312.3|114343|114318|114333.6|114308.6|29
1736497230000|2025-01-10 08:20:30|114336.5|114311.5|114331.5|114306.5|114336.5|114311.5|114329.5|114304.5|23
1736497240000|2025-01-10 08:20:40|114334|114309|114333|114308|114334.2|114309.2|114332.7|114307.7|16
1736497250000|2025-01-10 08:20:50|114331.6|114306.6|114328|114303|114331.6|114306.6|114327.2|114302.2|13
1736497260000|2025-01-10 08:21:00|114327.8|114302.8|114326.7|114301.7|114328.5|114303.5|114325.9|114300.9|17
1736497270000|2025-01-10 08:21:10|114326.1|114301.1|114324|114299|114326.1|114301.1|114323.1|114298.1|17
1736497280000|2025-01-10 08:21:20|114324.6|114299.6|114330.7|114305.7|114334.3|114309.3|114324|114299|17
1736497290000|2025-01-10 08:21:30|114330.5|114305.5|114345.8|114320.8|114346.8|114321.8|114330.5|114305.5|24
1736497300000|2025-01-10 08:21:40|114345.1|114320.1|114342.7|114292.7|114347.8|114322.8|114325.1|114292|31
1736497310000|2025-01-10 08:21:50|114343.2|114293.2|114351.9|114301.9|114353.3|114303.3|114339.8|114289.8|35
1736497320000|2025-01-10 08:22:00|114353.2|114303.2|114360.6|114310.6|114360.6|114310.6|114353|114303|17
1736497330000|2025-01-10 08:22:10|114358.9|114308.9|114366|114316|114366|114316|114358.9|114308.9|11
1736497340000|2025-01-10 08:22:20|114357.1|114307.1|114356.2|114306.2|114359.3|114309.3|114353.9|114303.9|22
1736497350000|2025-01-10 08:22:30|114354.7|114304.7|114352.7|114302.7|114360.6|114310.6|114352.7|114302.7|30
1736497360000|2025-01-10 08:22:40|114351.5|114301.5|114333.1|114308.1|114354.9|114309.4|114333.1|114289.9|36
1736497370000|2025-01-10 08:22:50|114332.4|114307.4|114333.2|114308.2|114333.2|114308.2|114327.5|114302.5|16
1736497380000|2025-01-10 08:23:00|114332|114307|114342|114317|114342.6|114317.6|114330.9|114305.9|27
1736497390000|2025-01-10 08:23:10|114342.4|114317.4|114349.2|114324.2|114353|114328|114341.8|114316.8|24
1736497400000|2025-01-10 08:23:20|114348.6|114323.6|114344.8|114319.8|114349.8|114324.8|114339.3|114314.3|32
1736497410000|2025-01-10 08:23:30|114345.6|114320.6|114352.7|114302.7|114353|114320.9|114339.5|114302.6|11
1736497420000|2025-01-10 08:23:40|114354.2|114304.2|114355.4|114305.4|114356.9|114306.9|114352.1|114302.1|18
1736497430000|2025-01-10 08:23:50|114356.1|114306.1|114352.8|114302.8|114358.8|114308.8|114352.8|114302.8|10
1736497440000|2025-01-10 08:24:00|114351.3|114301.3|114346.4|114296.4|114354.5|114304.5|114346.3|114296.3|25
1736497450000|2025-01-10 08:24:10|114344.9|114294.9|114342.7|114292.7|114344.9|114294.9|114341.6|114291.6|13
1736497460000|2025-01-10 08:24:20|114342.5|114292.5|114319.4|114269.4|114343.3|114293.3|114318.6|114268.6|48
1736497470000|2025-01-10 08:24:30|114320.9|114270.9|114321.3|114271.3|114321.7|114271.7|114310|114260|23
1736497480000|2025-01-10 08:24:40|114320.7|114270.7|114316.2|114266.2|114320.7|114270.7|114312.6|114262.6|22
1736497490000|2025-01-10 08:24:50|114314.5|114264.5|114315.7|114265.7|114319.4|114269.4|114313.6|114263.6|33
1736497500000|2025-01-10 08:25:00|114317.2|114267.2|114311.6|114286.6|114321.5|114289|114309.4|114265.7|30
1736497510000|2025-01-10 08:25:10|114312.4|114287.4|114309.3|114284.3|114312.4|114287.4|114305.4|114280.4|30
1736497520000|2025-01-10 08:25:20|114309.7|114284.7|114317.6|114292.6|114318.7|114293.7|114309.7|114284.7|17
1736497530000|2025-01-10 08:25:30|114317.4|114292.4|114312.8|114287.8|114317.9|114292.9|114310.7|114285.7|33
1736497540000|2025-01-10 08:25:40|114312.5|114287.5|114312.4|114287.4|114318.7|114293.7|114307.1|114282.1|33
1736497550000|2025-01-10 08:25:50|114312.7|114287.7|114311.7|114286.7|114314.3|114289.3|114309.5|114284.5|23
1736497560000|2025-01-10 08:26:00|114311.6|114286.6|114300.5|114275.5|114312.7|114287.7|114299.7|114274.7|20
1736497570000|2025-01-10 08:26:10|114300.6|114275.6|114294.6|114269.6|114300.6|114275.6|114294.6|114269.6|7
1736497580000|2025-01-10 08:26:20|114296.3|114271.3|114298.3|114273.3|114300|114275|114292.1|114267.1|16
1736497590000|2025-01-10 08:26:30|114297.5|114272.5|114307.7|114257.7|114308.8|114272.5|114296.5|114256.6|8
1736497600000|2025-01-10 08:26:40|114307.8|114257.8|114282.2|114257.2|114307.9|114266.9|114281.5|114252.3|34
1736497610000|2025-01-10 08:26:50|114283.1|114258.1|114279.1|114254.1|114283.7|114258.7|114276.9|114251.9|22
1736497620000|2025-01-10 08:27:00|114277.4|114252.4|114278.7|114253.7|114278.7|114253.7|114270.8|114245.8|22
1736497630000|2025-01-10 08:27:10|114277.9|114252.9|114275|114250|114280.1|114255.1|114270.2|114245.2|29
1736497640000|2025-01-10 08:27:20|114278.9|114253.9|114281.9|114256.9|114281.9|114256.9|114278.9|114253.9|11
1736497650000|2025-01-10 08:27:30|114281.8|114256.8|114272.9|114247.9|114281.8|114256.8|114272.1|114247.1|21
1736497660000|2025-01-10 08:27:40|114273.6|114248.6|114289.3|114264.3|114289.3|114264.3|114273.6|114248.6|23
1736497670000|2025-01-10 08:27:50|114285.2|114260.2|114288|114263|114291.1|114266.1|114285.2|114260.2|13
1736497680000|2025-01-10 08:28:00|114287.2|114262.2|114289|114264|114291.2|114266.2|114285.4|114260.4|18
1736497690000|2025-01-10 08:28:10|114290.5|114265.5|114294.9|114269.9|114298.9|114273.9|114290.5|114265.5|28
1736497700000|2025-01-10 08:28:20|114295.2|114270.2|114296.8|114271.8|114298.2|114273.2|114294.9|114269.9|10
1736497710000|2025-01-10 08:28:30|114297.6|114272.6|114308.5|114283.5|114309.7|114284.7|114297.6|114272.6|19
1736497720000|2025-01-10 08:28:40|114308.2|114283.2|114315.4|114290.4|114316.9|114291.9|114308.2|114283.2|24
1736497730000|2025-01-10 08:28:50|114315.6|114290.6|114310.3|114285.3|114315.7|114290.7|114310.3|114285.3|13
1736497740000|2025-01-10 08:29:00|114310.5|114285.5|114312.6|114287.6|114313.6|114288.6|114310.1|114285.1|12
1736497750000|2025-01-10 08:29:10|114312.4|114287.4|114323.1|114298.1|114325|114300|114312.4|114287.4|15
1736497760000|2025-01-10 08:29:20|114318.8|114293.8|114325.4|114300.4|114328.2|114303.2|114318.8|114293.8|15
1736497770000|2025-01-10 08:29:30|114324.5|114299.5|114315.5|114290.5|114324.7|114299.7|114315.5|114290.5|14
1736497780000|2025-01-10 08:29:40|114315.6|114290.6|114314.3|114289.3|114320|114295|114309.9|114284.9|31
1736497790000|2025-01-10 08:29:50|114311.4|114286.4|114308.3|114283.3|114317.2|114292.2|114308.3|114283.3|34
1736497800000|2025-01-10 08:30:00|114308.7|114283.7|114274.3|114249.3|114315.2|114290.2|114274.3|114249.3|56
1736497810000|2025-01-10 08:30:10|114265.8|114240.8|114249.1|114199.1|114265.8|114240.8|114220.6|114188.3|62
1736497820000|2025-01-10 08:30:20|114248.2|114198.2|114245.3|114195.3|114254.1|114204.1|114240.2|114190.2|45
1736497830000|2025-01-10 08:30:30|114244.5|114194.5|114261.9|114211.9|114267.5|114217.5|114233.2|114183.2|47
1736497840000|2025-01-10 08:30:40|114257.4|114207.4|114266.6|114216.6|114266.6|114216.6|114251.5|114201.5|33
1736497850000|2025-01-10 08:30:50|114268.7|114218.7|114261.6|114211.6|114274.7|114224.7|114261.6|114211.6|24
1736497860000|2025-01-10 08:31:00|114264|114214|114266.1|114216.1|114269.7|114219.7|114249.9|114199.9|34
1736497870000|2025-01-10 08:31:10|114264.3|114214.3|114266.3|114216.3|114268.7|114218.7|114264.2|114214.2|21
1736497880000|2025-01-10 08:31:20|114263.8|114213.8|114256.9|114231.9|114263.8|114235.3|114247.5|114208|28
1736497890000|2025-01-10 08:31:30|114256.7|114231.7|114251.2|114226.2|114256.7|114231.7|114244.6|114219.6|31
1736497900000|2025-01-10 08:31:40|114250.4|114225.4|114261.5|114236.5|114266.5|114241.5|114250.1|114225.1|36
1736497910000|2025-01-10 08:31:50|114262.3|114237.3|114257.9|114232.9|114264.4|114239.4|114256.1|114231.1|27
1736497920000|2025-01-10 08:32:00|114258|114233|114252.5|114227.5|114258|114233|114248.7|114223.7|26
1736497930000|2025-01-10 08:32:10|114254.2|114229.2|114250.2|114225.2|114255.3|114230.3|114248|114223|25
1736497940000|2025-01-10 08:32:20|114250.9|114225.9|114249.8|114224.8|114251.9|114226.9|114248.9|114223.9|26
1736497950000|2025-01-10 08:32:30|114248.8|114223.8|114254.4|114229.4|114254.4|114229.4|114241.2|114216.2|32
1736497960000|2025-01-10 08:32:40|114254.5|114229.5|114251.4|114226.4|114257.3|114232.3|114247.5|114222.5|28
1736497970000|2025-01-10 08:32:50|114252.1|114227.1|114250.5|114225.5|114252.9|114227.9|114247|114222|22
1736497980000|2025-01-10 08:33:00|114249.7|114224.7|114245.3|114220.3|114249.7|114224.7|114244.2|114219.2|11
1736497990000|2025-01-10 08:33:10|114245.6|114220.6|114250.3|114225.3|114250.3|114225.3|114244.4|114219.4|12
1736498000000|2025-01-10 08:33:20|114248.9|114223.9|114251.9|114226.9|114253.7|114228.7|114238.6|114213.6|30
1736498010000|2025-01-10 08:33:30|114252.9|114227.9|114254.9|114229.9|114260.6|114235.6|114251.5|114226.5|29
1736498020000|2025-01-10 08:33:40|114255.4|114230.4|114259.4|114234.4|114261|114236|114255.3|114230.3|16
1736498030000|2025-01-10 08:33:50|114258.2|114233.2|114245.9|114220.9|114258.2|114233.2|114243.9|114218.9|30
1736498040000|2025-01-10 08:34:00|114245.7|114220.7|114227.6|114202.6|114245.7|114220.7|114218.7|114193.7|48
1736498050000|2025-01-10 08:34:10|114232|114207|114229|114204|114236.2|114211.2|114221.1|114196.1|33
1736498060000|2025-01-10 08:34:20|114231.8|114206.8|114228.2|114203.2|114233.5|114208.5|114227.9|114202.9|14
1736498070000|2025-01-10 08:34:30|114227.7|114202.7|114237.9|114212.9|114240.6|114215.6|114227.7|114202.7|32
1736498080000|2025-01-10 08:34:40|114238.7|114213.7|114218.6|114193.6|114238.7|114213.7|114218.6|114193.6|35
1736498090000|2025-01-10 08:34:50|114219.3|114194.3|114214.9|114189.9|114219.6|114194.6|114214.8|114189.8|30
1736498100000|2025-01-10 08:35:00|114216.7|114191.7|114222.7|114197.7|114223.3|114198.3|114215.9|114190.9|14
1736498110000|2025-01-10 08:35:10|114221.8|114196.8|114222|114197|114223.2|114198.2|114219|114194|15
1736498120000|2025-01-10 08:35:20|114221.2|114196.2|114219.1|114194.1|114225.7|114200.7|114215.7|114190.7|15
1736498130000|2025-01-10 08:35:30|114218.3|114193.3|114214.4|114189.4|114220.4|114195.4|114213.1|114188.1|21
1736498140000|2025-01-10 08:35:40|114214.7|114189.7|114218.2|114193.2|114218.6|114193.6|114213.4|114188.4|22
1736498150000|2025-01-10 08:35:50|114217.4|114192.4|114202.2|114177.2|114217.4|114192.4|114201.6|114176.6|22
1736498160000|2025-01-10 08:36:00|114203.5|114178.5|114215.1|114190.1|114216.3|114191.3|114201.6|114176.6|22
1736498170000|2025-01-10 08:36:10|114216|114191|114222.9|114197.9|114224.9|114199.9|114211.8|114186.8|18
1736498180000|2025-01-10 08:36:20|114223.1|114198.1|114224.2|114199.2|114224.9|114199.9|114216|114191|25
1736498190000|2025-01-10 08:36:30|114222.5|114197.5|114209.8|114184.8|114222.5|114197.5|114208.2|114183.2|29
1736498200000|2025-01-10 08:36:40|114212.7|114187.7|114219.7|114194.7|114219.9|114194.9|114212.7|114187.7|13
1736498210000|2025-01-10 08:36:50|114219.9|114194.9|114233|114208|114233.9|114208.9|114217.6|114192.6|17
1736498220000|2025-01-10 08:37:00|114233.3|114208.3|114222.1|114197.1|114233.3|114208.3|114222.1|114197.1|14
1736498230000|2025-01-10 08:37:10|114223|114198|114222.3|114197.3|114225.1|114200.1|114222.3|114197.3|16
1736498240000|2025-01-10 08:37:20|114221.6|114196.6|114224.8|114199.8|114225.2|114200.2|114212.1|114187.1|18
1736498250000|2025-01-10 08:37:30|114225.3|114200.3|114225.8|114200.8|114228.1|114203.1|114225.3|114200.3|11
1736498260000|2025-01-10 08:37:40|114226.6|114201.6|114218.1|114193.1|114226.6|114201.6|114218.1|114193.1|12
1736498270000|2025-01-10 08:37:50|114217.2|114192.2|114208.8|114183.8|114217.2|114192.2|114208.8|114183.8|24
1736498280000|2025-01-10 08:38:00|114208.3|114183.3|114187.6|114162.6|114208.3|114183.3|114186.9|114161.9|38
1736498290000|2025-01-10 08:38:10|114186.5|114161.5|114181.9|114156.9|114188.7|114163.7|114180.8|114155.8|18
1736498300000|2025-01-10 08:38:20|114177.9|114152.9|114184.1|114159.1|114198.4|114173.4|114176.4|114151.4|37
1736498310000|2025-01-10 08:38:30|114185.1|114160.1|114202.4|114177.4|114202.7|114177.7|114184.1|114159.1|26
1736498320000|2025-01-10 08:38:40|114203.4|114178.4|114219.9|114194.9|114228.9|114203.9|114196.9|114171.9|34
1736498330000|2025-01-10 08:38:50|114224.2|114199.2|114221.5|114196.5|114227.5|114202.5|114214.8|114189.8|22
1736498340000|2025-01-10 08:39:00|114222.4|114197.4|114233.1|114208.1|114233.9|114208.9|114222.4|114197.4|32
1736498350000|2025-01-10 08:39:10|114232.5|114207.5|114228.7|114203.7|114232.5|114207.5|114224.5|114199.5|22
1736498360000|2025-01-10 08:39:20|114227.4|114202.4|114218.1|114193.1|114227.4|114202.4|114215.1|114190.1|24
1736498370000|2025-01-10 08:39:30|114220.8|114195.8|114222.6|114197.6|114222.6|114197.6|114216|114191|28
1736498380000|2025-01-10 08:39:40|114222|114197|114227.5|114202.5|114233.5|114208.5|114220.6|114195.6|25
1736498390000|2025-01-10 08:39:50|114228.6|114203.6|114225.5|114200.5|114228.6|114203.6|114223.2|114198.2|19
1736498400000|2025-01-10 08:40:00|114223.4|114198.4|114221.4|114196.4|114224.5|114199.5|114215.3|114190.3|28
1736498410000|2025-01-10 08:40:10|114217.7|114192.7|114222.3|114197.3|114226.9|114201.9|114212.5|114187.5|25
1736498420000|2025-01-10 08:40:20|114222.5|114197.5|114213.6|114188.6|114222.5|114197.5|114213.6|114188.6|20
1736498430000|2025-01-10 08:40:30|114214.5|114189.5|114208.7|114183.7|114214.5|114189.5|114207|114182|21
1736498440000|2025-01-10 08:40:40|114208.8|114183.8|114171.8|114146.8|114209.8|114184.8|114168.6|114143.6|40
1736498450000|2025-01-10 08:40:50|114172.5|114147.5|114174.6|114149.6|114176.2|114151.2|114171.8|114146.8|15
1736498460000|2025-01-10 08:41:00|114174.8|114149.8|114181.2|114156.2|114181.2|114156.2|114171|114146|26
1736498470000|2025-01-10 08:41:10|114186.3|114161.3|114197.7|114172.7|114209.7|114184.7|114179.4|114154.4|45
1736498480000|2025-01-10 08:41:20|114197.2|114172.2|114206.6|114181.6|114207.9|114182.9|114192.9|114167.9|32
1736498490000|2025-01-10 08:41:30|114207.8|114182.8|114218.1|114193.1|114221|114196|114205.8|114180.8|34
1736498500000|2025-01-10 08:41:40|114218.5|114193.5|114210.6|114185.6|114222.1|114197.1|114210.6|114185.6|33
1736498510000|2025-01-10 08:41:50|114211.4|114186.4|114217.5|114192.5|114219.1|114194.1|114210.9|114185.9|10
1736498520000|2025-01-10 08:42:00|114217.8|114192.8|114228.8|114203.8|114233.5|114208.5|114216.4|114191.4|25
1736498530000|2025-01-10 08:42:10|114231|114206|114230.3|114205.3|114232.1|114207.1|114227.7|114202.7|20
1736498540000|2025-01-10 08:42:20|114231.5|114206.5|114232.4|114207.4|114233.3|114208.3|114227.1|114202.1|14
1736498550000|2025-01-10 08:42:30|114231.1|114206.1|114214.9|114189.9|114232.7|114207.7|114214.9|114189.9|24
1736498560000|2025-01-10 08:42:40|114213.8|114188.8|114228|114203|114229.2|114204.2|114213.8|114188.8|25
1736498570000|2025-01-10 08:42:50|114227.2|114202.2|114225.4|114200.4|114229.7|114204.7|114223.2|114198.2|21
1736498580000|2025-01-10 08:43:00|114226|114201|114225.8|114200.8|114226|114201|114223.2|114198.2|15
1736498590000|2025-01-10 08:43:10|114224.4|114199.4|114223.8|114198.8|114226.5|114201.5|114223.1|114198.1|13
1736498600000|2025-01-10 08:43:20|114224|114199|114216.6|114191.6|114224|114199|114212.6|114187.6|10
1736498610000|2025-01-10 08:43:30|114215.6|114190.6|114226.7|114201.7|114228.1|114203.1|114215.2|114190.2|21
1736498620000|2025-01-10 08:43:40|114226.6|114201.6|114217.7|114192.7|114226.6|114201.6|114217.7|114192.7|16
1736498630000|2025-01-10 08:43:50|114216.9|114191.9|114216.5|114191.5|114219.5|114194.5|114211.3|114186.3|16
1736498640000|2025-01-10 08:44:00|114217.5|114192.5|114218.8|114193.8|114219.4|114194.4|114217|114192|11
1736498650000|2025-01-10 08:44:10|114219.4|114194.4|114233.8|114208.8|114233.8|114208.8|114219.4|114194.4|21
1736498660000|2025-01-10 08:44:20|114234.4|114209.4|114242.7|114217.7|114242.7|114217.7|114234.4|114209.4|16
1736498670000|2025-01-10 08:44:30|114241.7|114216.7|114242.7|114217.7|114248.1|114223.1|114234.6|114209.6|21
1736498680000|2025-01-10 08:44:40|114243.7|114218.7|114245.3|114220.3|114246.6|114221.6|114237|114212|22
1736498690000|2025-01-10 08:44:50|114243.6|114218.6|114244.9|114219.9|114244.9|114219.9|114241.3|114216.3|9
1736498700000|2025-01-10 08:45:00|114244.8|114219.8|114241.2|114216.2|114245.1|114220.1|114240.6|114215.6|18
1736498710000|2025-01-10 08:45:10|114242|114217|114245.8|114220.8|114247.5|114222.5|114241.8|114216.8|16
1736498720000|2025-01-10 08:45:20|114245.9|114220.9|114240.8|114215.8|114246.6|114221.6|114232.6|114207.6|15
1736498730000|2025-01-10 08:45:30|114241.8|114216.8|114256.3|114231.3|114257.6|114232.6|114241.8|114216.8|19
1736498740000|2025-01-10 08:45:40|114256.2|114231.2|114255.4|114205.4|114267.5|114231.2|114255.3|114205.4|20
1736498750000|2025-01-10 08:45:50|114256.4|114206.4|114267.8|114217.8|114267.8|114217.8|114255|114205|16
1736498760000|2025-01-10 08:46:00|114267.2|114217.2|114257.8|114207.8|114267.3|114217.3|114257.8|114207.8|12
1736498770000|2025-01-10 08:46:10|114243.2|114218.2|114254.9|114229.9|114254.9|114229.9|114243.2|114218.2|27
1736498780000|2025-01-10 08:46:20|114254.2|114229.2|114255.7|114230.7|114258.9|114233.9|114253.3|114228.3|16
1736498790000|2025-01-10 08:46:30|114256|114231|114251.8|114226.8|114256|114231|114247.5|114222.5|17
1736498800000|2025-01-10 08:46:40|114251.5|114226.5|114240.2|114215.2|114251.8|114226.8|114237.3|114212.3|15
1736498810000|2025-01-10 08:46:50|114237.9|114212.9|114236.2|114211.2|114238.4|114213.4|114226.2|114201.2|27
1736498820000|2025-01-10 08:47:00|114232.2|114207.2|114236|114211|114236.7|114211.7|114232.2|114207.2|15
1736498830000|2025-01-10 08:47:10|114235.3|114210.3|114231.5|114206.5|114235.3|114210.3|114228.6|114203.6|27
1736498840000|2025-01-10 08:47:20|114230.6|114205.6|114236.8|114211.8|114236.8|114211.8|114230.6|114205.6|12
1736498850000|2025-01-10 08:47:30|114234.6|114209.6|114246.4|114221.4|114248|114223|114234.6|114209.6|18
1736498860000|2025-01-10 08:47:40|114253.1|114228.1|114247.1|114222.1|114253.1|114228.1|114246.2|114221.2|7
1736498870000|2025-01-10 08:47:50|114246.2|114221.2|114247.4|114222.4|114255.9|114230.9|114246.2|114221.2|11
1736498880000|2025-01-10 08:48:00|114248.2|114223.2|114261.8|114236.8|114261.8|114236.8|114248.2|114223.2|29
1736498890000|2025-01-10 08:48:10|114262.4|114237.4|114255.3|114230.3|114262.4|114237.4|114254.9|114229.9|14
1736498900000|2025-01-10 08:48:20|114256.1|114231.1|114255.6|114230.6|114256.4|114231.4|114255.4|114230.4|7
1736498910000|2025-01-10 08:48:30|114256.4|114231.4|114264|114239|114269.9|114244.9|114256.4|114231.4|19
1736498920000|2025-01-10 08:48:40|114263.6|114238.6|114260.4|114235.4|114264.7|114239.7|114258.4|114233.4|13
1736498930000|2025-01-10 08:48:50|114261.2|114236.2|114265.6|114240.6|114267.3|114242.3|114258.9|114233.9|20
1736498940000|2025-01-10 08:49:00|114266.4|114241.4|114275.4|114250.4|114277.1|114252.1|114266.4|114241.4|15
1736498950000|2025-01-10 08:49:10|114274.5|114249.5|114279.5|114254.5|114280.5|114255.5|114274.1|114249.1|14
1736498960000|2025-01-10 08:49:20|114277.7|114252.7|114295.7|114270.7|114295.7|114270.7|114277.7|114252.7|20
1736498970000|2025-01-10 08:49:30|114296.7|114271.7|114298.1|114273.1|114299.1|114274.1|114293.3|114268.3|23
1736498980000|2025-01-10 08:49:40|114301.8|114276.8|114306.7|114281.7|114309.9|114284.9|114299|114274|33
1736498990000|2025-01-10 08:49:50|114307.2|114282.2|114311.1|114286.1|114311.1|114286.1|114304.3|114279.3|25
1736499000000|2025-01-10 08:50:00|114310.4|114285.4|114317.9|114292.9|114318|114293|114310.4|114285.4|23
1736499010000|2025-01-10 08:50:10|114320.4|114295.4|114321.6|114296.6|114326.5|114301.5|114318.8|114293.8|18
1736499020000|2025-01-10 08:50:20|114321.8|114296.8|114326.2|114301.2|114326.2|114301.2|114319.4|114294.4|14
1736499030000|2025-01-10 08:50:30|114325.2|114300.2|114332|114282|114333.8|114300.2|114318.4|114282|11
1736499040000|2025-01-10 08:50:40|114331.9|114281.9|114320.8|114270.8|114331.9|114281.9|114319.2|114269.2|18
1736499050000|2025-01-10 08:50:50|114320.7|114270.7|114319|114269|114323|114273|114315.9|114265.9|22
1736499060000|2025-01-10 08:51:00|114320.7|114270.7|114337.6|114287.6|114338.2|114288.2|114319.8|114269.8|27
1736499070000|2025-01-10 08:51:10|114336.6|114286.6|114329.6|114279.6|114336.6|114286.6|114326|114276|28
1736499080000|2025-01-10 08:51:20|114328.8|114278.8|114323.3|114273.3|114329.5|114279.5|114321.5|114271.5|32
1736499090000|2025-01-10 08:51:30|114323.9|114273.9|114326.1|114276.1|114330.1|114280.1|114322.2|114272.2|33
1736499100000|2025-01-10 08:51:40|114326.2|114276.2|114338|114288|114339|114289|114325.4|114275.4|25
1736499110000|2025-01-10 08:51:50|114336.3|114286.3|114370.2|114320.2|114373.2|114323.2|114336.3|114286.3|50
1736499120000|2025-01-10 08:52:00|114368.7|114318.7|114381.7|114331.7|114381.8|114331.8|114362.4|114312.4|44
1736499130000|2025-01-10 08:52:10|114384.6|114334.6|114388|114338|114394.1|114344.1|114384.6|114334.6|34
1736499140000|2025-01-10 08:52:20|114386.8|114336.8|114391.9|114341.9|114391.9|114341.9|114383.3|114333.3|29
1736499150000|2025-01-10 08:52:30|114391.8|114341.8|114390.5|114340.5|114391.8|114341.8|114387.4|114337.4|24
1736499160000|2025-01-10 08:52:40|114390.6|114340.6|114373.4|114348.4|114391|114354.2|114373.4|114339.6|23
1736499170000|2025-01-10 08:52:50|114374.6|114349.6|114386.6|114336.6|114389.6|114349.6|114367.1|114330|38
1736499180000|2025-01-10 08:53:00|114387.4|114337.4|114393|114343|114393.1|114343.1|114382.6|114332.6|41
1736499190000|2025-01-10 08:53:10|114393.1|114343.1|114399.1|114349.1|114399.4|114349.4|114391.8|114341.8|34
1736499200000|2025-01-10 08:53:20|114398|114348|114396.3|114346.3|114402.5|114362.2|114382.9|114346.3|17
1736499210000|2025-01-10 08:53:30|114399|114349|114391.2|114341.2|114399|114349|114386.3|114336.3|31
1736499220000|2025-01-10 08:53:40|114392.2|114342.2|114383.4|114333.4|114393.8|114343.8|114374.7|114324.7|39
1736499230000|2025-01-10 08:53:50|114383.8|114333.8|114387.6|114337.6|114390.7|114340.7|114383|114333|36
1736499240000|2025-01-10 08:54:00|114389.6|114339.6|114367.9|114342.9|114390.5|114344.5|114366.9|114327|22
1736499250000|2025-01-10 08:54:10|114365.7|114340.7|114358.7|114333.7|114365.7|114340.7|114357.7|114332.7|21
1736499260000|2025-01-10 08:54:20|114358.4|114333.4|114355|114330|114362.7|114337.7|114355|114330|42
1736499270000|2025-01-10 08:54:30|114356.2|114331.2|114364|114339|114366.2|114341.2|114355.8|114330.8|22
1736499280000|2025-01-10 08:54:40|114363.1|114338.1|114376|114351|114377.1|114352.1|114363.1|114338.1|25
1736499290000|2025-01-10 08:54:50|114375.4|114350.4|114368.8|114343.8|114376.4|114351.4|114366.6|114341.6|21
1736499300000|2025-01-10 08:55:00|114368.7|114343.7|114368.3|114343.3|114370.1|114345.1|114359.9|114334.9|35
1736499310000|2025-01-10 08:55:10|114368.1|114343.1|114369|114344|114371.3|114346.3|114367.7|114342.7|15
1736499320000|2025-01-10 08:55:20|114368.9|114343.9|114365.7|114340.7|114369|114344|114365.7|114340.7|17
1736499330000|2025-01-10 08:55:30|114366|114341|114360.6|114335.6|114366.8|114341.8|114358.8|114333.8|23
1736499340000|2025-01-10 08:55:40|114360.3|114335.3|114357.2|114332.2|114362.9|114337.9|114357.2|114332.2|18
1736499350000|2025-01-10 08:55:50|114357.6|114332.6|114361.9|114336.9|114362.5|114337.5|114356.7|114331.7|28
1736499360000|2025-01-10 08:56:00|114361.5|114336.5|114353.5|114328.5|114361.5|114336.5|114346.1|114321.1|26
1736499370000|2025-01-10 08:56:10|114354.4|114329.4|114357.3|114332.3|114357.3|114332.3|114349.3|114324.3|26
1736499380000|2025-01-10 08:56:20|114356|114331|114351.3|114326.3|114362.9|114337.9|114350.5|114325.5|23
1736499390000|2025-01-10 08:56:30|114351.6|114326.6|114349.2|114324.2|114355.8|114330.8|114349.2|114324.2|16
1736499400000|2025-01-10 08:56:40|114350.1|114325.1|114350.4|114325.4|114350.9|114325.9|114347.8|114322.8|11
1736499410000|2025-01-10 08:56:50|114351.3|114326.3|114350.7|114325.7|114353.5|114328.5|114349.9|114324.9|12
1736499420000|2025-01-10 08:57:00|114350.5|114325.5|114352.4|114327.4|114357.2|114332.2|114347|114322|26
1736499430000|2025-01-10 08:57:10|114351.5|114326.5|114342.9|114317.9|114351.5|114326.5|114339.6|114314.6|15
1736499440000|2025-01-10 08:57:20|114343|114318|114348.3|114298.3|114354.4|114318|114343|114298.3|18
1736499450000|2025-01-10 08:57:30|114349.6|114299.6|114342.2|114317.2|114353.8|114320.7|114342.2|114299.4|16
1736499460000|2025-01-10 08:57:40|114342.5|114317.5|114340.9|114315.9|114342.7|114317.7|114338.1|114313.1|17
1736499470000|2025-01-10 08:57:50|114338.3|114313.3|114337|114312|114338.3|114313.3|114329.8|114304.8|14
1736499480000|2025-01-10 08:58:00|114337.3|114312.3|114335.5|114310.5|114338.6|114313.6|114329.2|114304.2|24
1736499490000|2025-01-10 08:58:10|114332.6|114307.6|114332|114307|114334.9|114309.9|114330.5|114305.5|18
1736499500000|2025-01-10 08:58:20|114331.1|114306.1|114329.8|114304.8|114333.8|114308.8|114328.1|114303.1|20
1736499510000|2025-01-10 08:58:30|114330.4|114305.4|114330.2|114305.2|114333.9|114308.9|114329.8|114304.8|19
1736499520000|2025-01-10 08:58:40|114329.4|114304.4|114309.2|114284.2|114333.4|114308.4|114308.6|114283.6|36
1736499530000|2025-01-10 08:58:50|114308.6|114283.6|114303.4|114278.4|114311.9|114286.9|114303.1|114278.1|25
1736499540000|2025-01-10 08:59:00|114305.1|114280.1|114307.9|114282.9|114310.1|114285.1|114303.9|114278.9|24
1736499550000|2025-01-10 08:59:10|114307.5|114282.5|114308.2|114283.2|114308.2|114283.2|114305.1|114280.1|21
1736499560000|2025-01-10 08:59:20|114307.7|114282.7|114309.2|114284.2|114310|114285|114307.1|114282.1|12
1736499570000|2025-01-10 08:59:30|114309.7|114284.7|114308.3|114283.3|114310.9|114285.9|114307.5|114282.5|13
1736499580000|2025-01-10 08:59:40|114307.5|114282.5|114311.4|114286.4|114312|114287|114307.5|114282.5|15
1736499590000|2025-01-10 08:59:50|114311.7|114286.7|114312.4|114287.4|114313.4|114288.4|114309.3|114284.3|19
1736499600000|2025-01-10 09:00:00|114311.7|114286.7|114312.3|114287.3|114314.2|114289.2|114311.6|114286.6|20
1736499610000|2025-01-10 09:00:10|114311.6|114286.6|114336.7|114311.7|114337.4|114312.4|114311.6|114286.6|43
1736499620000|2025-01-10 09:00:20|114335.1|114310.1|114340.1|114315.1|114346.6|114321.6|114335.1|114310.1|32
1736499630000|2025-01-10 09:00:30|114340.5|114315.5|114349|114324|114349.6|114324.6|114340.5|114315.5|30
1736499640000|2025-01-10 09:00:40|114349.1|114324.1|114344.7|114319.7|114349.3|114324.3|114343|114318|34
1736499650000|2025-01-10 09:00:50|114344.6|114319.6|114333.3|114308.3|114344.7|114319.7|114332.2|114307.2|40
1736499660000|2025-01-10 09:01:00|114334.8|114309.8|114383.3|114358.3|114384.2|114359.2|114334.8|114309.8|56
1736499670000|2025-01-10 09:01:10|114382.4|114357.4|114391|114366|114392.8|114367.8|114382.4|114357.4|31
1736499680000|2025-01-10 09:01:20|114391.1|114366.1|114401.5|114376.5|114401.5|114376.5|114389.6|114364.6|23
1736499690000|2025-01-10 09:01:30|114401.8|114376.8|114396.9|114371.9|114402.7|114377.7|114396.8|114371.8|16
1736499700000|2025-01-10 09:01:40|114397.8|114372.8|114394.7|114369.7|114398.6|114373.6|114392.5|114367.5|16
1736499710000|2025-01-10 09:01:50|114395.4|114370.4|114401|114376|114401.6|114376.6|114393.9|114368.9|18
1736499720000|2025-01-10 09:02:00|114402.5|114377.5|114402.4|114377.4|114407.1|114382.1|114401|114376|26
1736499730000|2025-01-10 09:02:10|114403.3|114378.3|114410.9|114385.9|114411.4|114386.4|114401|114376|38
1736499740000|2025-01-10 09:02:20|114411.3|114386.3|114409.2|114384.2|114413.8|114388.8|114409.1|114384.1|28
1736499750000|2025-01-10 09:02:30|114410.2|114385.2|114411.5|114386.5|114411.5|114386.5|114406.8|114381.8|23
1736499760000|2025-01-10 09:02:40|114412.2|114387.2|114411.2|114386.2|114413.1|114388.1|114409.2|114384.2|13
1736499770000|2025-01-10 09:02:50|114410.7|114385.7|114410.7|114385.7|114410.8|114385.8|114410.6|114385.6|4
1736499780000|2025-01-10 09:03:00|114409.5|114384.5|114408.1|114383.1|114411.9|114386.9|114402.8|114377.8|24
1736499790000|2025-01-10 09:03:10|114408|114383|114409.1|114384.1|114414.2|114389.2|114408|114383|15
1736499800000|2025-01-10 09:03:20|114409|114384|114409.6|114384.6|114411.5|114386.5|114407.5|114382.5|21
1736499810000|2025-01-10 09:03:30|114408.4|114383.4|114411.4|114386.4|114413.3|114388.3|114408.3|114383.3|13
1736499820000|2025-01-10 09:03:40|114410.3|114385.3|114434.4|114409.4|114439.2|114414.2|114403.7|114378.7|47
1736499830000|2025-01-10 09:03:50|114433.7|114408.7|114433.6|114408.6|114436.9|114411.9|114429.1|114404.1|36
1736499840000|2025-01-10 09:04:00|114433.7|114408.7|114433.9|114408.9|114435.4|114410.4|114428.2|114403.2|29
1736499850000|2025-01-10 09:04:10|114434.8|114409.8|114432.3|114407.3|114436.8|114411.8|114430.7|114405.7|20
1736499860000|2025-01-10 09:04:20|114433|114408|114435.8|114410.8|114436.6|114411.6|114432.2|114407.2|30
1736499870000|2025-01-10 09:04:30|114435.4|114410.4|114436.4|114411.4|114436.4|114411.4|114429.8|114404.8|34
1736499880000|2025-01-10 09:04:40|114434.9|114409.9|114439.3|114414.3|114439.3|114414.3|114432.6|114407.6|32
1736499890000|2025-01-10 09:04:50|114438.1|114413.1|114447.4|114422.4|114447.4|114422.4|114437.2|114412.2|24
1736499900000|2025-01-10 09:05:00|114446|114421|114442.9|114417.9|114452.3|114427.3|114441.8|114416.8|18
1736499910000|2025-01-10 09:05:10|114442|114417|114430.7|114405.7|114442|114417|114430.7|114405.7|21
1736499920000|2025-01-10 09:05:20|114431.1|114406.1|114432.3|114407.3|114433.9|114408.9|114429.7|114404.7|22
1736499930000|2025-01-10 09:05:30|114433|114408|114433|114408|114433.7|114408.7|114431.5|114406.5|11
1736499940000|2025-01-10 09:05:40|114432.2|114407.2|114433.7|114408.7|114433.7|114408.7|114432.1|114407.1|6
1736499950000|2025-01-10 09:05:50|114432.9|114407.9|114433.8|114408.8|114434.4|114409.4|114412|114387|22
1736499960000|2025-01-10 09:06:00|114432.9|114407.9|114442.1|114417.1|114442.1|114417.1|114428.5|114403.5|24
1736499970000|2025-01-10 09:06:10|114442.8|114417.8|114437|114412|114442.8|114417.8|114435.2|114410.2|21
1736499980000|2025-01-10 09:06:20|114438|114413|114435.3|114410.3|114438.4|114413.4|114432.8|114407.8|15
1736499990000|2025-01-10 09:06:30|114437.1|114412.1|114441|114416|114441.9|114416.9|114434.2|114409.2|15
1736500000000|2025-01-10 09:06:40|114442.1|114417.1|114446.9|114421.9|114451.5|114426.5|114442.1|114417.1|22
1736500010000|2025-01-10 09:06:50|114445.8|114420.8|114459.4|114434.4|114461.3|114436.3|114444.2|114419.2|21
1736500020000|2025-01-10 09:07:00|114459.3|114434.3|114451.3|114426.3|114468.3|114443.3|114448.4|114423.4|31
1736500030000|2025-01-10 09:07:10|114451.4|114426.4|114459.1|114434.1|114459.1|114434.1|114450.6|114425.6|14
1736500040000|2025-01-10 09:07:20|114458.2|114433.2|114460.2|114435.2|114460.2|114435.2|114453.4|114428.4|19
1736500050000|2025-01-10 09:07:30|114459.6|114434.6|114452.1|114427.1|114460|114435|114452.1|114427.1|20
1736500060000|2025-01-10 09:07:40|114451.3|114426.3|114457|114432|114457.9|114432.9|114448.6|114423.6|22
1736500070000|2025-01-10 09:07:50|114456.9|114431.9|114464.4|114439.4|114466.8|114441.8|114456.8|114431.8|15
1736500080000|2025-01-10 09:08:00|114463.2|114438.2|114468.5|114443.5|114468.5|114443.5|114463.2|114438.2|22
1736500090000|2025-01-10 09:08:10|114468.7|114443.7|114477.8|114452.8|114478.7|114453.7|114467.6|114442.6|24
1736500100000|2025-01-10 09:08:20|114478.6|114453.6|114468.5|114443.5|114481.7|114456.7|114464.7|114439.7|21
1736500110000|2025-01-10 09:08:30|114469.1|114444.1|114460.8|114435.8|114471|114446|114459.1|114434.1|19
1736500120000|2025-01-10 09:08:40|114461.9|114436.9|114451.2|114426.2|114462.9|114437.9|114451|114426|20
1736500130000|2025-01-10 09:08:50|114450.1|114425.1|114449.9|114424.9|114450.9|114425.9|114442.3|114417.3|19
1736500140000|2025-01-10 09:09:00|114449.5|114424.5|114442.1|114417.1|114449.5|114424.5|114442.1|114417.1|20
1736500150000|2025-01-10 09:09:10|114442.9|114417.9|114439.6|114414.6|114442.9|114417.9|114436.7|114411.7|16
1736500160000|2025-01-10 09:09:20|114439|114414|114443|114418|114448.2|114423.2|114439|114414|18
1736500170000|2025-01-10 09:09:30|114441.5|114416.5|114437.2|114412.2|114441.5|114416.5|114436.4|114411.4|26
1736500180000|2025-01-10 09:09:40|114437.1|114412.1|114436.4|114411.4|114438.1|114413.1|114436.1|114411.1|13
1736500190000|2025-01-10 09:09:50|114435.8|114410.8|114434.7|114409.7|114439.4|114414.4|114433.1|114408.1|14
1736500200000|2025-01-10 09:10:00|114434.8|114409.8|114435.4|114410.4|114435.6|114410.6|114433.8|114408.8|9
1736500210000|2025-01-10 09:10:10|114434.7|114409.7|114435.3|114410.3|114436.4|114411.4|114434.4|114409.4|8
1736500220000|2025-01-10 09:10:20|114435.4|114410.4|114436.1|114411.1|114436.1|114411.1|114434.7|114409.7|7
1736500230000|2025-01-10 09:10:30|114436.3|114411.3|114438.6|114413.6|114438.8|114413.8|114435|114410|11
1736500240000|2025-01-10 09:10:40|114439.4|114414.4|114441.7|114416.7|114444.5|114419.5|114438.2|114413.2|11
1736500250000|2025-01-10 09:10:50|114440.9|114415.9|114450.3|114425.3|114453.9|114428.9|114439.5|114414.5|33
1736500260000|2025-01-10 09:11:00|114449.2|114424.2|114462.7|114437.7|114464.8|114439.8|114449.2|114424.2|23
1736500270000|2025-01-10 09:11:10|114459.9|114434.9|114468.1|114443.1|114468.1|114443.1|114454|114429|26
1736500280000|2025-01-10 09:11:20|114465.4|114440.4|114451.6|114426.6|114469.1|114444.1|114451.2|114426.2|24
1736500290000|2025-01-10 09:11:30|114451.3|114426.3|114452.3|114427.3|114457.4|114432.4|114450.9|114425.9|13
1736500300000|2025-01-10 09:11:40|114451.9|114426.9|114449.9|114424.9|114451.9|114426.9|114449.9|114424.9|5
1736500310000|2025-01-10 09:11:50|114449|114424|114436.4|114411.4|114449|114424|114434.3|114409.3|24
1736500320000|2025-01-10 09:12:00|114435.7|114410.7|114434.8|114409.8|114437.7|114412.7|114432.9|114407.9|16
1736500330000|2025-01-10 09:12:10|114432.9|114407.9|114438.3|114413.3|114438.3|114413.3|114429.8|114404.8|21
1736500340000|2025-01-10 09:12:20|114438.6|114413.6|114424.8|114399.8|114438.8|114413.8|114421.9|114396.9|28
1736500350000|2025-01-10 09:12:30|114427.2|114402.2|114429.1|114404.1|114432.9|114407.9|114422.9|114397.9|17
1736500360000|2025-01-10 09:12:40|114428.7|114403.7|114434.9|114409.9|114438.7|114413.7|114424.5|114399.5|34
1736500370000|2025-01-10 09:12:50|114435|114410|114428.8|114403.8|114435.3|114410.3|114426.7|114401.7|13
1736500380000|2025-01-10 09:13:00|114430.8|114405.8|114425.7|114400.7|114431.7|114406.7|114422|114397|23
1736500390000|2025-01-10 09:13:10|114425|114400|114417.5|114392.5|114426.7|114401.7|114417.1|114392.1|21
1736500400000|2025-01-10 09:13:20|114416.3|114391.3|114415.9|114390.9|114420.3|114395.3|114411.5|114386.5|18
1736500410000|2025-01-10 09:13:30|114416.9|114391.9|114411.9|114386.9|114418.3|114393.3|114411.9|114386.9|16
1736500420000|2025-01-10 09:13:40|114411.6|114386.6|114412.2|114387.2|114414.1|114389.1|114411.3|114386.3|13
1736500430000|2025-01-10 09:13:50|114413.1|114388.1|114409.9|114384.9|114414|114389|114409.9|114384.9|18
1736500440000|2025-01-10 09:14:00|114410.6|114385.6|114424.8|114399.8|114425.6|114400.6|114405.9|114380.9|28
1736500450000|2025-01-10 09:14:10|114425.8|114400.8|114418.7|114393.7|114429.3|114404.3|114417.8|114392.8|25
1736500460000|2025-01-10 09:14:20|114418.1|114393.1|114415.6|114390.6|114418.8|114393.8|114415|114390|22
1736500470000|2025-01-10 09:14:30|114415.3|114390.3|114411.7|114386.7|114416.6|114391.6|114411.7|114386.7|13
1736500480000|2025-01-10 09:14:40|114412.6|114387.6|114390.7|114365.7|114412.6|114387.6|114390.7|114365.7|33
1736500490000|2025-01-10 09:14:50|114389.8|114364.8|114373.7|114348.7|114391.2|114366.2|114373.2|114348.2|24
1736500500000|2025-01-10 09:15:00|114374.5|114349.5|114388.6|114363.6|114389.4|114364.4|114372.8|114347.8|23
1736500510000|2025-01-10 09:15:10|114387.2|114362.2|114381.8|114356.8|114387.2|114362.2|114379.1|114354.1|20
1736500520000|2025-01-10 09:15:20|114381.1|114356.1|114382.4|114357.4|114383.3|114358.3|114376.8|114351.8|17
1736500530000|2025-01-10 09:15:30|114383.4|114358.4|114372.9|114347.9|114383.4|114358.4|114370.2|114345.2|31
1736500540000|2025-01-10 09:15:40|114373.6|114348.6|114376.5|114351.5|114378.7|114353.7|114373.6|114348.6|16
1736500550000|2025-01-10 09:15:50|114378.3|114353.3|114380.6|114355.6|114380.9|114355.9|114374.2|114349.2|28
1736500560000|2025-01-10 09:16:00|114381.5|114356.5|114393.7|114368.7|114393.7|114368.7|114380.8|114355.8|26
1736500570000|2025-01-10 09:16:10|114394.2|114369.2|114385.9|114360.9|114397.8|114372.8|114385.8|114360.8|21
1736500580000|2025-01-10 09:16:20|114384.4|114359.4|114383|114358|114386.2|114361.2|114380.5|114355.5|21
1736500590000|2025-01-10 09:16:30|114382|114357|114374|114349|114382.8|114357.8|114371.2|114346.2|22
1736500600000|2025-01-10 09:16:40|114372.3|114347.3|114327.7|114302.7|114373.2|114348.2|114326.9|114301.9|35
1736500610000|2025-01-10 09:16:50|114327.4|114302.4|114342.2|114317.2|114342.2|114317.2|114327.4|114302.4|17
1736500620000|2025-01-10 09:17:00|114341.4|114316.4|114341.1|114316.1|114349|114324|114338.9|114313.9|18
1736500630000|2025-01-10 09:17:10|114340.2|114315.2|114329.5|114304.5|114340.2|114315.2|114328.9|114303.9|33
1736500640000|2025-01-10 09:17:20|114330.3|114305.3|114325.5|114300.5|114332.1|114307.1|114322.1|114297.1|21
1736500650000|2025-01-10 09:17:30|114326.3|114301.3|114301.4|114276.4|114327.4|114302.4|114297.2|114272.2|17
1736500660000|2025-01-10 09:17:40|114301.3|114276.3|114304.7|114279.7|114312.3|114287.3|114295.8|114270.8|54
1736500670000|2025-01-10 09:17:50|114306|114281|114313.3|114288.3|114313.3|114288.3|114306|114281|17
1736500680000|2025-01-10 09:18:00|114313.5|114288.5|114315.2|114290.2|114315.9|114290.9|114310.6|114285.6|15
1736500690000|2025-01-10 09:18:10|114314.6|114289.6|114316.7|114291.7|114316.7|114291.7|114310.9|114285.9|17
1736500700000|2025-01-10 09:18:20|114315.9|114290.9|114327.4|114302.4|114335|114310|114315.9|114290.9|29
1736500710000|2025-01-10 09:18:30|114328|114303|114329.8|114304.8|114329.8|114304.8|114323.8|114298.8|22
1736500720000|2025-01-10 09:18:40|114328.9|114303.9|114333.4|114308.4|114337.7|114312.7|114326|114301|20
1736500730000|2025-01-10 09:18:50|114334.7|114309.7|114334.9|114309.9|114340.7|114315.7|114331.9|114306.9|32
1736500740000|2025-01-10 09:19:00|114334.8|114309.8|114333.2|114308.2|114334.8|114309.8|114329.2|114304.2|25
1736500750000|2025-01-10 09:19:10|114331.3|114306.3|114337.2|114312.2|114337.2|114312.2|114327.8|114302.8|17
1736500760000|2025-01-10 09:19:20|114337.6|114312.6|114330.9|114305.9|114340.9|114315.9|114328.1|114303.1|24
1736500770000|2025-01-10 09:19:30|114331.8|114306.8|114332.6|114307.6|114333.1|114308.1|114329.3|114304.3|23
1736500780000|2025-01-10 09:19:40|114332.7|114307.7|114331.8|114306.8|114334.1|114309.1|114329.7|114304.7|11
1736500790000|2025-01-10 09:19:50|114333.1|114308.1|114335.4|114310.4|114337.4|114312.4|114333.1|114308.1|16
1736500800000|2025-01-10 09:20:00|114335.2|114310.2|114328.4|114303.4|114336.2|114311.2|114326.2|114301.2|13
1736500810000|2025-01-10 09:20:10|114329|114304|114324.3|114299.3|114332.3|114307.3|114322.9|114297.9|17
1736500820000|2025-01-10 09:20:20|114325.1|114300.1|114325.8|114300.8|114330.7|114305.7|114323.3|114298.3|19
1736500830000|2025-01-10 09:20:30|114325.7|114300.7|114325.9|114300.9|114328.4|114303.4|114324.2|114299.2|14
1736500840000|2025-01-10 09:20:40|114326.6|114301.6|114330.1|114305.1|114330.8|114305.8|114325.1|114300.1|11
1736500850000|2025-01-10 09:20:50|114330.9|114305.9|114339.6|114314.6|114339.8|114314.8|114330.9|114305.9|18
1736500860000|2025-01-10 09:21:00|114340.5|114315.5|114336.5|114311.5|114347.1|114322.1|114336.3|114311.3|38
1736500870000|2025-01-10 09:21:10|114337.3|114312.3|114338.7|114313.7|114342|114317|114335.6|114310.6|18
1736500880000|2025-01-10 09:21:20|114339|114314|114335.9|114310.9|114339|114314|114335.9|114310.9|8
1736500890000|2025-01-10 09:21:30|114336|114311|114327.3|114302.3|114336.8|114311.8|114324.7|114299.7|11
1736500900000|2025-01-10 09:21:40|114327.1|114302.1|114330.5|114305.5|114330.5|114305.5|114325.1|114300.1|10
1736500910000|2025-01-10 09:21:50|114329.6|114304.6|114330.1|114305.1|114330.4|114305.4|114329.2|114304.2|6
1736500920000|2025-01-10 09:22:00|114330.9|114305.9|114335.2|114310.2|114335.9|114310.9|114330.9|114305.9|9
1736500930000|2025-01-10 09:22:10|114335.9|114310.9|114335.4|114310.4|114336.9|114311.9|114335|114310|7
1736500940000|2025-01-10 09:22:20|114334.2|114309.2|114319.1|114294.1|114334.2|114309.2|114318.5|114293.5|12
1736500950000|2025-01-10 09:22:30|114319|114294|114309.9|114284.9|114319|114294|114298.8|114273.8|22
1736500960000|2025-01-10 09:22:40|114311.7|114286.7|114309.5|114284.5|114312|114287|114306.5|114281.5|19
1736500970000|2025-01-10 09:22:50|114309|114284|114309|114284|114309.9|114284.9|114306.6|114281.6|20
1736500980000|2025-01-10 09:23:00|114309.2|114284.2|114300.1|114275.1|114309.2|114284.2|114297.5|114272.5|33
1736500990000|2025-01-10 09:23:10|114299.3|114274.3|114287.8|114262.8|114302.5|114277.5|114285.2|114260.2|34
1736501000000|2025-01-10 09:23:20|114286.7|114261.7|114284.9|114259.9|114294.3|114269.3|114283|114258|34
1736501010000|2025-01-10 09:23:30|114284|114259|114294.1|114269.1|114294.1|114269.1|114282.2|114257.2|22
1736501020000|2025-01-10 09:23:40|114293.4|114268.4|114298|114273|114298.5|114273.5|114292.8|114267.8|22
1736501030000|2025-01-10 09:23:50|114299.2|114274.2|114297.2|114272.2|114299.3|114274.3|114294.9|114269.9|18
1736501040000|2025-01-10 09:24:00|114298.2|114273.2|114295.7|114270.7|114299.5|114274.5|114294.9|114269.9|15
1736501050000|2025-01-10 09:24:10|114296.5|114271.5|114302.7|114277.7|114303.6|114278.6|114295.5|114270.5|17
1736501060000|2025-01-10 09:24:20|114302.8|114277.8|114296.1|114271.1|114302.9|114277.9|114294.4|114269.4|20
1736501070000|2025-01-10 09:24:30|114295.9|114270.9|114294.6|114269.6|114295.9|114270.9|114288.5|114263.5|28
1736501080000|2025-01-10 09:24:40|114295|114270|114288.3|114263.3|114295.3|114270.3|114288.3|114263.3|23
1736501090000|2025-01-10 09:24:50|114288.9|114263.9|114285.8|114260.8|114291.2|114266.2|114285.8|114260.8|10
1736501100000|2025-01-10 09:25:00|114284|114259|114280|114255|114284|114259|114278.8|114253.8|25
1736501110000|2025-01-10 09:25:10|114278.3|114253.3|114281|114256|114284.5|114259.5|114276.2|114251.2|27
1736501120000|2025-01-10 09:25:20|114283.5|114258.5|114275.2|114250.2|114284.1|114259.1|114275.2|114250.2|19
1736501130000|2025-01-10 09:25:30|114274.4|114249.4|114271.6|114246.6|114275.8|114250.8|114270.1|114245.1|26
1736501140000|2025-01-10 09:25:40|114272.5|114247.5|114267.4|114242.4|114272.5|114247.5|114267.4|114242.4|13
1736501150000|2025-01-10 09:25:50|114266.9|114241.9|114275.9|114250.9|114276|114251|114263.2|114238.2|26
1736501160000|2025-01-10 09:26:00|114276.8|114251.8|114272.2|114247.2|114276.8|114251.8|114272.2|114247.2|10
1736501170000|2025-01-10 09:26:10|114271.4|114246.4|114274.1|114249.1|114275.6|114250.6|114269|114244|19
1736501180000|2025-01-10 09:26:20|114274.8|114249.8|114264.9|114239.9|114275.6|114250.6|114260.4|114235.4|16
1736501190000|2025-01-10 09:26:30|114263.9|114238.9|114268|114243|114271.3|114246.3|114263.9|114238.9|14
1736501200000|2025-01-10 09:26:40|114267.5|114242.5|114266|114241|114272.5|114247.5|114266|114241|13
1736501210000|2025-01-10 09:26:50|114266.9|114241.9|114263.6|114238.6|114270.8|114245.8|114262.2|114237.2|15
1736501220000|2025-01-10 09:27:00|114264.3|114239.3|114263.1|114238.1|114264.5|114239.5|114263.1|114238.1|11
1736501230000|2025-01-10 09:27:10|114263.2|114238.2|114265.6|114240.6|114268.2|114243.2|114263.2|114238.2|10
1736501240000|2025-01-10 09:27:20|114265.5|114240.5|114260|114235|114268.7|114243.7|114260|114235|13
1736501250000|2025-01-10 09:27:30|114260.8|114235.8|114261.7|114236.7|114262.2|114237.2|114260.6|114235.6|7
1736501260000|2025-01-10 09:27:40|114262.4|114237.4|114239.9|114214.9|114269.9|114244.9|114236.9|114211.9|27
1736501270000|2025-01-10 09:27:50|114240.6|114215.6|114241.6|114216.6|114241.6|114216.6|114240.5|114215.5|8
1736501280000|2025-01-10 09:28:00|114242.9|114217.9|114241.4|114216.4|114243.6|114218.6|114238.4|114213.4|27
1736501290000|2025-01-10 09:28:10|114241.3|114216.3|114246.6|114221.6|114248.9|114223.9|114241.3|114216.3|13
1736501300000|2025-01-10 09:28:20|114246.5|114221.5|114247.1|114222.1|114248|114223|114246|114221|10
1736501310000|2025-01-10 09:28:30|114247.2|114222.2|114246.9|114221.9|114247.2|114222.2|114246.6|114221.6|9
1736501320000|2025-01-10 09:28:40|114247.7|114222.7|114245.7|114220.7|114247.8|114222.8|114244.2|114219.2|22
1736501330000|2025-01-10 09:28:50|114246.6|114221.6|114246.8|114221.8|114247.5|114222.5|114246|114221|11
1736501340000|2025-01-10 09:29:00|114247.7|114222.7|114247.2|114222.2|114247.8|114222.8|114244.6|114219.6|23
1736501350000|2025-01-10 09:29:10|114246.3|114221.3|114248.6|114223.6|114248.6|114223.6|114240.3|114215.3|31
1736501360000|2025-01-10 09:29:20|114249.2|114224.2|114248.4|114223.4|114249.2|114224.2|114247.4|114222.4|28
1736501370000|2025-01-10 09:29:30|114248.7|114223.7|114248|114223|114251|114226|114245.8|114220.8|36
1736501380000|2025-01-10 09:29:40|114247.4|114222.4|114245.9|114220.9|114249.8|114224.8|114245.9|114220.9|19
1736501390000|2025-01-10 09:29:50|114245.8|114220.8|114248.1|114223.1|114250.8|114225.8|114245.8|114220.8|28
1736501400000|2025-01-10 09:30:00|114247.8|114222.8|114230.8|114205.8|114247.8|114222.8|114230.3|114205.3|30
1736501410000|2025-01-10 09:30:10|114229.5|114204.5|114233.8|114208.8|114234.7|114209.7|114229.5|114204.5|24
1736501420000|2025-01-10 09:30:20|114233.5|114208.5|114229.2|114204.2|114233.5|114208.5|114229.2|114204.2|17
1736501430000|2025-01-10 09:30:30|114228.8|114203.8|114237|114212|114237.6|114212.6|114227.1|114202.1|17
1736501440000|2025-01-10 09:30:40|114236.9|114211.9|114234.6|114209.6|114236.9|114211.9|114234.5|114209.5|9
1736501450000|2025-01-10 09:30:50|114233.7|114208.7|114241.7|114216.7|114242.2|114217.2|114233|114208|21
1736501460000|2025-01-10 09:31:00|114241.6|114216.6|114240.1|114215.1|114242.1|114217.1|114239|114214|15
1736501470000|2025-01-10 09:31:10|114240.8|114215.8|114244.7|114219.7|114244.7|114219.7|114240.8|114215.8|7
1736501480000|2025-01-10 09:31:20|114245.6|114220.6|114241.8|114216.8|114246.5|114221.5|114240.4|114215.4|14
1736501490000|2025-01-10 09:31:30|114241.9|114216.9|114228.7|114203.7|114241.9|114216.9|114227.8|114202.8|8
1736501500000|2025-01-10 09:31:40|114229.2|114204.2|114217.1|114192.1|114232.9|114207.9|114213.1|114188.1|33
1736501510000|2025-01-10 09:31:50|114216.3|114191.3|114221.2|114196.2|114224.4|114199.4|114216.3|114191.3|29
1736501520000|2025-01-10 09:32:00|114220.6|114195.6|114218.8|114193.8|114220.6|114195.6|114218.8|114193.8|6
1736501530000|2025-01-10 09:32:10|114220|114195|114226.6|114201.6|114231.1|114206.1|114220|114195|25
1736501540000|2025-01-10 09:32:20|114228|114203|114226.8|114201.8|114230.5|114205.5|114220.6|114195.6|26
1736501550000|2025-01-10 09:32:30|114225.2|114200.2|114221.4|114196.4|114226.1|114201.1|114220.2|114195.2|16
1736501560000|2025-01-10 09:32:40|114222.6|114197.6|114213.2|114188.2|114222.6|114197.6|114213.2|114188.2|21
1736501570000|2025-01-10 09:32:50|114212.5|114187.5|114204.4|114179.4|114212.5|114187.5|114202.9|114177.9|20
1736501580000|2025-01-10 09:33:00|114203.6|114178.6|114198.8|114173.8|114205.7|114180.7|114198.6|114173.6|16
1736501590000|2025-01-10 09:33:10|114197.9|114172.9|114190.5|114165.5|114197.9|114172.9|114189.1|114164.1|12
1736501600000|2025-01-10 09:33:20|114190.3|114165.3|114215.8|114190.8|114216.6|114191.6|114190.1|114165.1|21
1736501610000|2025-01-10 09:33:30|114214.4|114189.4|114205.9|114180.9|114214.4|114189.4|114199.7|114174.7|21
1736501620000|2025-01-10 09:33:40|114206.2|114181.2|114220.9|114195.9|114220.9|114195.9|114202.9|114177.9|31
1736501630000|2025-01-10 09:33:50|114219.6|114194.6|114208.5|114183.5|114219.6|114194.6|114207.6|114182.6|21
1736501640000|2025-01-10 09:34:00|114206.9|114181.9|114195.3|114170.3|114206.9|114181.9|114195.3|114170.3|26
1736501650000|2025-01-10 09:34:10|114195.2|114170.2|114206.2|114181.2|114206.2|114181.2|114195.2|114170.2|9
1736501660000|2025-01-10 09:34:20|114205.4|114180.4|114221.3|114196.3|114221.3|114196.3|114205.4|114180.4|30
1736501670000|2025-01-10 09:34:30|114219|114194|114219|114194|114220.8|114195.8|114216.6|114191.6|25
1736501680000|2025-01-10 09:34:40|114219.9|114194.9|114207.9|114182.9|114220.7|114195.7|114204.2|114179.2|43
1736501690000|2025-01-10 09:34:50|114206.6|114181.6|114209.7|114184.7|114212.3|114187.3|114203.8|114178.8|33
1736501700000|2025-01-10 09:35:00|114211.5|114186.5|114216.6|114191.6|114219.3|114194.3|114207.3|114182.3|25
1736501710000|2025-01-10 09:35:10|114215.8|114190.8|114215.6|114190.6|114216.4|114191.4|114209.8|114184.8|22
1736501720000|2025-01-10 09:35:20|114212.9|114187.9|114207|114182|114212.9|114187.9|114198.4|114173.4|31
1736501730000|2025-01-10 09:35:30|114205.4|114180.4|114208.9|114183.9|114211.8|114186.8|114205.4|114180.4|26
1736501740000|2025-01-10 09:35:40|114208.1|114183.1|114208.1|114183.1|114210.1|114185.1|114206.7|114181.7|30
1736501750000|2025-01-10 09:35:50|114208|114183|114202.1|114177.1|114208|114183|114198.3|114173.3|27
1736501760000|2025-01-10 09:36:00|114202.2|114177.2|114215.1|114190.1|114215.5|114190.5|114201.9|114176.9|36
1736501770000|2025-01-10 09:36:10|114216.2|114191.2|114212.5|114187.5|114220.5|114195.5|114208.8|114183.8|36
1736501780000|2025-01-10 09:36:20|114211.5|114186.5|114216.7|114191.7|114216.7|114191.7|114209|114184|15
1736501790000|2025-01-10 09:36:30|114215.9|114190.9|114217.6|114192.6|114220.2|114195.2|114209.6|114184.6|24
1736501800000|2025-01-10 09:36:40|114216.1|114191.1|114213.1|114188.1|114217.8|114192.8|114213.1|114188.1|30
1736501810000|2025-01-10 09:36:50|114212|114187|114213.6|114188.6|114214.5|114189.5|114209.2|114184.2|24
1736501820000|2025-01-10 09:37:00|114213.4|114188.4|114210.8|114185.8|114217.4|114192.4|114208.4|114183.4|23
1736501830000|2025-01-10 09:37:10|114208.5|114183.5|114219.5|114194.5|114219.5|114194.5|114208.5|114183.5|36
1736501840000|2025-01-10 09:37:20|114217.5|114192.5|114218.9|114193.9|114219.7|114194.7|114216.4|114191.4|16
1736501850000|2025-01-10 09:37:30|114219.5|114194.5|114255.9|114230.9|114256.8|114231.8|114219.1|114194.1|33
1736501860000|2025-01-10 09:37:40|114256.3|114231.3|114267.9|114242.9|114268.8|114243.8|114255.7|114230.7|49
1736501870000|2025-01-10 09:37:50|114268.5|114243.5|114269.2|114244.2|114269.7|114244.7|114258.7|114233.7|53
1736501880000|2025-01-10 09:38:00|114268.5|114243.5|114272.9|114247.9|114281.5|114256.5|114268.5|114243.5|48
1736501890000|2025-01-10 09:38:10|114272.5|114247.5|114270.2|114245.2|114276.1|114251.1|114267|114242|28
1736501900000|2025-01-10 09:38:20|114270.6|114245.6|114263|114238|114273|114248|114260.3|114235.3|23
1736501910000|2025-01-10 09:38:30|114262.7|114237.7|114261.4|114236.4|114262.9|114237.9|114258.2|114233.2|19
1736501920000|2025-01-10 09:38:40|114255.3|114230.3|114257.5|114232.5|114257.5|114232.5|114246.6|114221.6|30
1736501930000|2025-01-10 09:38:50|114255.5|114230.5|114253.1|114228.1|114257.5|114232.5|114249.1|114224.1|25
1736501940000|2025-01-10 09:39:00|114256|114231|114262.2|114237.2|114262.7|114237.7|114254.1|114229.1|43
1736501950000|2025-01-10 09:39:10|114259.8|114234.8|114259.9|114234.9|114262.1|114237.1|114258.2|114233.2|30
1736501960000|2025-01-10 09:39:20|114260.8|114235.8|114266.9|114241.9|114266.9|114241.9|114258.3|114233.3|35
1736501970000|2025-01-10 09:39:30|114267.8|114242.8|114267.4|114242.4|114275.8|114250.8|114265.2|114240.2|25
1736501980000|2025-01-10 09:39:40|114267.6|114242.6|114266.3|114241.3|114267.6|114242.6|114261.7|114236.7|27
1736501990000|2025-01-10 09:39:50|114266.4|114241.4|114262.6|114237.6|114266.4|114241.4|114259.2|114234.2|22
1736502000000|2025-01-10 09:40:00|114263.4|114238.4|114263.4|114238.4|114268.6|114243.6|114262.2|114237.2|22
1736502010000|2025-01-10 09:40:10|114261.9|114236.9|114263.1|114238.1|114265.6|114240.6|114260|114235|26
1736502020000|2025-01-10 09:40:20|114260.9|114235.9|114264.8|114239.8|114264.8|114239.8|114254|114229|52
1736502030000|2025-01-10 09:40:30|114262.5|114237.5|114277|114252|114279.1|114254.1|114262.5|114237.5|34
1736502040000|2025-01-10 09:40:40|114277.8|114252.8|114272.9|114247.9|114283.8|114258.8|114270.8|114245.8|26
1736502050000|2025-01-10 09:40:50|114272|114247|114269.2|114244.2|114275.6|114250.6|114265.6|114240.6|34
1736502060000|2025-01-10 09:41:00|114269.9|114244.9|114270.2|114245.2|114271.8|114246.8|114267.6|114242.6|18
1736502070000|2025-01-10 09:41:10|114269.3|114244.3|114263.5|114238.5|114269.7|114244.7|114260|114235|33
1736502080000|2025-01-10 09:41:20|114264.4|114239.4|114268.8|114243.8|114270.6|114245.6|114263.2|114238.2|40
1736502090000|2025-01-10 09:41:30|114266.8|114241.8|114267|114242|114270.5|114245.5|114265.2|114240.2|31
1736502100000|2025-01-10 09:41:40|114267.1|114242.1|114268.7|114243.7|114270.4|114245.4|114266.6|114241.6|19
1736502110000|2025-01-10 09:41:50|114269.6|114244.6|114248.9|114223.9|114270.4|114245.4|114241|114216|33
1736502120000|2025-01-10 09:42:00|114247.4|114222.4|114254.1|114229.1|114255.5|114230.5|114247.4|114222.4|13
1736502130000|2025-01-10 09:42:10|114255|114230|114261|114236|114261|114236|114255|114230|15
1736502140000|2025-01-10 09:42:20|114260.7|114235.7|114264.2|114239.2|114270.5|114245.5|114257.4|114232.4|18
1736502150000|2025-01-10 09:42:30|114263.4|114238.4|114264|114239|114264|114239|114262.4|114237.4|5
1736502160000|2025-01-10 09:42:40|114261.4|114236.4|114230.7|114205.7|114261.4|114236.4|114229.8|114204.8|33
1736502170000|2025-01-10 09:42:50|114231.5|114206.5|114244.9|114219.9|114244.9|114219.9|114230.6|114205.6|14
1736502180000|2025-01-10 09:43:00|114245.3|114220.3|114251.4|114226.4|114252.5|114227.5|114245.3|114220.3|9
1736502190000|2025-01-10 09:43:10|114251.5|114226.5|114243.4|114218.4|114258.5|114233.5|114243.4|114218.4|18
1736502200000|2025-01-10 09:43:20|114243.1|114218.1|114247.2|114222.2|114251.3|114226.3|114240.7|114215.7|19
1736502210000|2025-01-10 09:43:30|114247.8|114222.8|114250.7|114225.7|114251.2|114226.2|114247.8|114222.8|11
1736502220000|2025-01-10 09:43:40|114249.7|114224.7|114230.2|114205.2|114250.5|114225.5|114227.8|114202.8|19
1736502230000|2025-01-10 09:43:50|114229.3|114204.3|114229|114204|114230.3|114205.3|114229|114204|8
1736502240000|2025-01-10 09:44:00|114228.9|114203.9|114224.4|114199.4|114229.1|114204.1|114224.4|114199.4|4
1736502250000|2025-01-10 09:44:10|114223.6|114198.6|114214.3|114189.3|114224.5|114199.5|114213.6|114188.6|17
1736502260000|2025-01-10 09:44:20|114215.5|114190.5|114214.4|114189.4|114216.1|114191.1|114213.7|114188.7|9
1736502270000|2025-01-10 09:44:30|114213.5|114188.5|114207.5|114182.5|114213.5|114188.5|114206|114181|14
1736502280000|2025-01-10 09:44:40|114208.2|114183.2|114213.5|114188.5|114214.3|114189.3|114207.9|114182.9|18
1736502290000|2025-01-10 09:44:50|114212.8|114187.8|114207.3|114182.3|114212.8|114187.8|114200.8|114175.8|22
1736502300000|2025-01-10 09:45:00|114205.8|114180.8|114209.1|114184.1|114209.8|114184.8|114205.8|114180.8|10
1736502310000|2025-01-10 09:45:10|114209.3|114184.3|114224.7|114199.7|114224.7|114199.7|114209.3|114184.3|21
1736502320000|2025-01-10 09:45:20|114225.8|114200.8|114232.2|114207.2|114232.2|114207.2|114225.8|114200.8|25
1736502330000|2025-01-10 09:45:30|114231.4|114206.4|114217.4|114192.4|114231.4|114206.4|114216.4|114191.4|25
1736502340000|2025-01-10 09:45:40|114216.6|114191.6|114217.7|114192.7|114218.6|114193.6|114212.8|114187.8|16
1736502350000|2025-01-10 09:45:50|114216.6|114191.6|114206.9|114181.9|114216.6|114191.6|114206.9|114181.9|16
1736502360000|2025-01-10 09:46:00|114206.7|114181.7|114202|114177|114206.7|114181.7|114195.5|114170.5|20
1736502370000|2025-01-10 09:46:10|114202.7|114177.7|114207.3|114182.3|114210|114185|114201.8|114176.8|15
1736502380000|2025-01-10 09:46:20|114208.2|114183.2|114204.3|114179.3|114208.2|114183.2|114202.5|114177.5|15
1736502390000|2025-01-10 09:46:30|114203.4|114178.4|114202.7|114177.7|114203.7|114178.7|114202|114177|10
1736502400000|2025-01-10 09:46:40|114201.8|114176.8|114199.4|114174.4|114202.6|114177.6|114189.7|114164.7|32
1736502410000|2025-01-10 09:46:50|114200.2|114175.2|114201.4|114176.4|114202.7|114177.7|114199.4|114174.4|11
1736502420000|2025-01-10 09:47:00|114202.2|114177.2|114206.2|114181.2|114206.4|114181.4|114202.2|114177.2|15
1736502430000|2025-01-10 09:47:10|114205.7|114180.7|114206.1|114181.1|114206.1|114181.1|114204.9|114179.9|5
1736502440000|2025-01-10 09:47:20|114207|114182|114208.6|114183.6|114209.9|114184.9|114206.9|114181.9|14
1736502450000|2025-01-10 09:47:30|114208.8|114183.8|114204.1|114179.1|114209|114184|114203.3|114178.3|7
1736502460000|2025-01-10 09:47:40|114204.9|114179.9|114209.4|114184.4|114212.9|114187.9|114204.9|114179.9|11
1736502470000|2025-01-10 09:47:50|114210.4|114185.4|114216|114191|114216|114191|114210.3|114185.3|12
1736502480000|2025-01-10 09:48:00|114214.3|114189.3|114215.2|114190.2|114219.7|114194.7|114214.3|114189.3|17
1736502490000|2025-01-10 09:48:10|114214.1|114189.1|114212.3|114187.3|114215.6|114190.6|114209.4|114184.4|19
1736502500000|2025-01-10 09:48:20|114214|114189|114214.8|114189.8|114219.6|114194.6|114208.1|114183.1|28
1736502510000|2025-01-10 09:48:30|114213.7|114188.7|114213.8|114188.8|114224.3|114199.3|114211.1|114186.1|40
1736502520000|2025-01-10 09:48:40|114214.6|114189.6|114210.5|114185.5|114214.6|114189.6|114201.7|114176.7|19
1736502530000|2025-01-10 09:48:50|114210.4|114185.4|114210.2|114185.2|114211.2|114186.2|114205|114180|20
1736502540000|2025-01-10 09:49:00|114209.8|114184.8|114208.6|114183.6|114210.3|114185.3|114203.7|114178.7|28
1736502550000|2025-01-10 09:49:10|114209.4|114184.4|114208|114183|114209.4|114184.4|114204.8|114179.8|34
1736502560000|2025-01-10 09:49:20|114206.5|114181.5|114209.8|114184.8|114209.8|114184.8|114205.6|114180.6|15
1736502570000|2025-01-10 09:49:30|114209.3|114184.3|114210.7|114185.7|114210.7|114185.7|114205.5|114180.5|15
1736502580000|2025-01-10 09:49:40|114212.9|114187.9|114205.8|114180.8|114212.9|114187.9|114205.8|114180.8|14
1736502590000|2025-01-10 09:49:50|114205.4|114180.4|114211.1|114186.1|114211.1|114186.1|114205.1|114180.1|8
1736502600000|2025-01-10 09:50:00|114211.6|114186.6|114207.3|114182.3|114212.3|114187.3|114198.3|114173.3|19
1736502610000|2025-01-10 09:50:10|114207.1|114182.1|114212.7|114187.7|114218.8|114193.8|114206.9|114181.9|21
1736502620000|2025-01-10 09:50:20|114211.8|114186.8|114210.2|114185.2|114212.8|114187.8|114209|114184|14
1736502630000|2025-01-10 09:50:30|114209.1|114184.1|114201.9|114176.9|114209.1|114184.1|114201.1|114176.1|10
1736502640000|2025-01-10 09:50:40|114201.2|114176.2|114200.7|114175.7|114201.4|114176.4|114198.9|114173.9|13
1736502650000|2025-01-10 09:50:50|114199.7|114174.7|114194.3|114169.3|114200.7|114175.7|114194.3|114169.3|25
1736502660000|2025-01-10 09:51:00|114193.4|114168.4|114194.4|114169.4|114196.3|114171.3|114186.4|114161.4|15
1736502670000|2025-01-10 09:51:10|114194.3|114169.3|114193.6|114168.6|114194.3|114169.3|114192.8|114167.8|7
1736502680000|2025-01-10 09:51:20|114193.4|114168.4|114197.3|114172.3|114200.4|114175.4|114193.3|114168.3|9
1736502690000|2025-01-10 09:51:30|114197.4|114172.4|114203.3|114178.3|114203.3|114178.3|114197.4|114172.4|8
1736502700000|2025-01-10 09:51:40|114204|114179|114204.8|114179.8|114204.8|114179.8|114198.5|114173.5|12
1736502710000|2025-01-10 09:51:50|114204.9|114179.9|114203.7|114178.7|114204.9|114179.9|114203.7|114178.7|4
1736502720000|2025-01-10 09:52:00|114204.5|114179.5|114202.5|114177.5|114208|114183|114200.4|114175.4|17
1736502730000|2025-01-10 09:52:10|114203.4|114178.4|114203.6|114178.6|114204.5|114179.5|114201|114176|10
1736502740000|2025-01-10 09:52:20|114203.7|114178.7|114201.9|114176.9|114203.7|114178.7|114200.3|114175.3|4
1736502750000|2025-01-10 09:52:30|114201.5|114176.5|114204.8|114179.8|114204.8|114179.8|114201.5|114176.5|10
1736502760000|2025-01-10 09:52:40|114203.9|114178.9|114203.2|114178.2|114204.8|114179.8|114201.7|114176.7|16
1736502770000|2025-01-10 09:52:50|114204|114179|114204|114179|114204|114179|114204|114179|1
1736502780000|2025-01-10 09:53:00|114203.9|114178.9|114203.6|114178.6|114203.9|114178.9|114202.2|114177.2|10
1736502790000|2025-01-10 09:53:10|114203.7|114178.7|114228.2|114203.2|114228.2|114203.2|114198.8|114173.8|21
1736502800000|2025-01-10 09:53:20|114229.8|114204.8|114228.3|114203.3|114230.3|114205.3|114227.3|114202.3|21
1736502810000|2025-01-10 09:53:30|114229|114204|114225.6|114200.6|114233.2|114208.2|114225.5|114200.5|17
1736502820000|2025-01-10 09:53:40|114226.2|114201.2|114229.7|114204.7|114229.7|114204.7|114220.5|114195.5|20
1736502830000|2025-01-10 09:53:50|114229|114204|114235.2|114210.2|114236|114211|114226.8|114201.8|15
1736502840000|2025-01-10 09:54:00|114235.4|114210.4|114232.5|114207.5|114235.6|114210.6|114225.6|114200.6|26
1736502850000|2025-01-10 09:54:10|114233.4|114208.4|114232.8|114207.8|114238.7|114213.7|114232.8|114207.8|15
1736502860000|2025-01-10 09:54:20|114233.6|114208.6|114234.4|114209.4|114235.2|114210.2|114229.5|114204.5|31
1736502870000|2025-01-10 09:54:30|114234.5|114209.5|114226.3|114201.3|114234.5|114209.5|114225.6|114200.6|19
1736502880000|2025-01-10 09:54:40|114227.1|114202.1|114231.5|114206.5|114232.3|114207.3|114227.1|114202.1|14
1736502890000|2025-01-10 09:54:50|114230.8|114205.8|114241.9|114216.9|114241.9|114216.9|114223.8|114198.8|30
1736502900000|2025-01-10 09:55:00|114242.8|114217.8|114248|114223|114251.9|114226.9|114242.8|114217.8|30
1736502910000|2025-01-10 09:55:10|114247.1|114222.1|114245.9|114220.9|114249.7|114224.7|114237.9|114212.9|30
1736502920000|2025-01-10 09:55:20|114247.1|114222.1|114245.5|114220.5|114250.9|114225.9|114244.4|114219.4|24
1736502930000|2025-01-10 09:55:30|114247.6|114222.6|114248.5|114223.5|114248.5|114223.5|114245.5|114220.5|27
1736502940000|2025-01-10 09:55:40|114248.1|114223.1|114253.7|114228.7|114256.7|114231.7|114248.1|114223.1|13
1736502950000|2025-01-10 09:55:50|114252.7|114227.7|114250.2|114225.2|114252.7|114227.7|114245.1|114220.1|32
1736502960000|2025-01-10 09:56:00|114249.3|114224.3|114257.8|114232.8|114258.4|114233.4|114249.3|114224.3|40
1736502970000|2025-01-10 09:56:10|114258.4|114233.4|114256.5|114231.5|114260.2|114235.2|114256|114231|25
1736502980000|2025-01-10 09:56:20|114257.8|114232.8|114265.6|114240.6|114272|114247|114257.2|114232.2|33
1736502990000|2025-01-10 09:56:30|114267.1|114242.1|114266.3|114241.3|114267.3|114242.3|114259.4|114234.4|36
1736503000000|2025-01-10 09:56:40|114267|114242|114272|114247|114274.1|114249.1|114265.8|114240.8|36
1736503010000|2025-01-10 09:56:50|114270|114245|114274.4|114249.4|114276.1|114251.1|114266.7|114241.7|23
1736503020000|2025-01-10 09:57:00|114274.6|114249.6|114273.1|114248.1|114275.4|114250.4|114267.7|114242.7|23
1736503030000|2025-01-10 09:57:10|114273.9|114248.9|114283.9|114258.9|114289.8|114264.8|114273.3|114248.3|22
1736503040000|2025-01-10 09:57:20|114283.8|114258.8|114285.8|114260.8|114288.5|114263.5|114283.8|114258.8|25
1736503050000|2025-01-10 09:57:30|114287.1|114262.1|114287|114262|114287.9|114262.9|114286.1|114261.1|10
1736503060000|2025-01-10 09:57:40|114287.8|114262.8|114283.5|114258.5|114294.3|114269.3|114283.5|114258.5|15
1736503070000|2025-01-10 09:57:50|114282.6|114257.6|114279.1|114254.1|114283.4|114258.4|114275.2|114250.2|21
1736503080000|2025-01-10 09:58:00|114279.9|114254.9|114276.9|114251.9|114282.3|114257.3|114276.9|114251.9|19
1736503090000|2025-01-10 09:58:10|114276.3|114251.3|114274.9|114249.9|114276.3|114251.3|114274.1|114249.1|11
1736503100000|2025-01-10 09:58:20|114275.7|114250.7|114278.9|114253.9|114280|114255|114274.6|114249.6|20
1736503110000|2025-01-10 09:58:30|114280.2|114255.2|114271.9|114246.9|114280.2|114255.2|114269.6|114244.6|21
1736503120000|2025-01-10 09:58:40|114272.7|114247.7|114272.8|114247.8|114274.6|114249.6|114262.1|114237.1|25
1736503130000|2025-01-10 09:58:50|114273.4|114248.4|114276.7|114251.7|114277.6|114252.6|114270.7|114245.7|18
1736503140000|2025-01-10 09:59:00|114277.6|114252.6|114278.9|114253.9|114278.9|114253.9|114276.9|114251.9|7
1736503150000|2025-01-10 09:59:10|114278|114253|114282.5|114257.5|114283.5|114258.5|114278|114253|20
1736503160000|2025-01-10 09:59:20|114281.3|114256.3|114281.7|114256.7|114282.2|114257.2|114275.8|114250.8|23
1736503170000|2025-01-10 09:59:30|114281.6|114256.6|114281.5|114256.5|114281.6|114256.6|114280.7|114255.7|7
1736503180000|2025-01-10 09:59:40|114281.6|114256.6|114277.3|114252.3|114281.6|114256.6|114275.9|114250.9|22
1736503190000|2025-01-10 09:59:50|114278.5|114253.5|114276.1|114251.1|114278.5|114253.5|114275.1|114250.1|21
1736503200000|2025-01-10 10:00:00|114276.3|114251.3|114275.7|114250.7|114281.5|114256.5|114271.3|114246.3|23
1736503210000|2025-01-10 10:00:10|114272.6|114247.6|114277.7|114252.7|114279|114254|114272.4|114247.4|19
1736503220000|2025-01-10 10:00:20|114279.7|114254.7|114283.6|114258.6|114285.8|114260.8|114278.6|114253.6|22
1736503230000|2025-01-10 10:00:30|114283.8|114258.8|114281.1|114256.1|114287.9|114262.9|114281.1|114256.1|19
1736503240000|2025-01-10 10:00:40|114280.3|114255.3|114273.3|114248.3|114280.3|114255.3|114270.4|114245.4|17
1736503250000|2025-01-10 10:00:50|114274.1|114249.1|114273.4|114248.4|114275.5|114250.5|114272.4|114247.4|20
1736503260000|2025-01-10 10:01:00|114271.1|114246.1|114272.1|114247.1|114272.6|114247.6|114267.5|114242.5|10
1736503270000|2025-01-10 10:01:10|114273.3|114248.3|114278.2|114253.2|114278.2|114253.2|114272.7|114247.7|12
1736503280000|2025-01-10 10:01:20|114275.7|114250.7|114274|114249|114278|114253|114273.1|114248.1|12
1736503290000|2025-01-10 10:01:30|114274.6|114249.6|114274.1|114249.1|114276.3|114251.3|114273.4|114248.4|10
1736503300000|2025-01-10 10:01:40|114272.9|114247.9|114277.6|114252.6|114279.3|114254.3|114269.3|114244.3|25
1736503310000|2025-01-10 10:01:50|114277|114252|114272|114247|114278.3|114253.3|114272|114247|13
1736503320000|2025-01-10 10:02:00|114272.1|114247.1|114252.8|114227.8|114272.1|114247.1|114245.6|114220.6|22
1736503330000|2025-01-10 10:02:10|114251.5|114226.5|114249.2|114224.2|114251.5|114226.5|114248.3|114223.3|11
1736503340000|2025-01-10 10:02:20|114248.2|114223.2|114247.8|114222.8|114248.2|114223.2|114247.8|114222.8|2
1736503350000|2025-01-10 10:02:30|114247.9|114222.9|114244.4|114219.4|114247.9|114222.9|114243.5|114218.5|9
1736503360000|2025-01-10 10:02:40|114243.6|114218.6|114247.2|114222.2|114247.2|114222.2|114243.6|114218.6|4
1736503370000|2025-01-10 10:02:50|114247.8|114222.8|114249.1|114224.1|114249.3|114224.3|114247.8|114222.8|6
1736503380000|2025-01-10 10:03:00|114250.7|114225.7|114249.7|114224.7|114250.7|114225.7|114249.7|114224.7|3
1736503390000|2025-01-10 10:03:10|114250.6|114225.6|114254.6|114229.6|114254.6|114229.6|114250.6|114225.6|12
1736503400000|2025-01-10 10:03:20|114254.7|114229.7|114256.1|114231.1|114256.2|114231.2|114254.4|114229.4|7
1736503410000|2025-01-10 10:03:30|114256.9|114231.9|114260.1|114235.1|114260.3|114235.3|114256.9|114231.9|9
1736503420000|2025-01-10 10:03:40|114260|114235|114260.1|114235.1|114260.1|114235.1|114260|114235|4
1736503430000|2025-01-10 10:03:50|114259.1|114234.1|114248.7|114223.7|114259.1|114234.1|114248.7|114223.7|19
1736503440000|2025-01-10 10:04:00|114250.3|114225.3|114254.5|114229.5|114254.5|114229.5|114249.6|114224.6|10
1736503450000|2025-01-10 10:04:10|114255.3|114230.3|114254.5|114229.5|114255.4|114230.4|114254.5|114229.5|6
1736503460000|2025-01-10 10:04:20|114254.3|114229.3|114255.3|114230.3|114255.4|114230.4|114254.3|114229.3|7
1736503470000|2025-01-10 10:04:30|114260.6|114235.6|114257.3|114232.3|114261.7|114236.7|114256.7|114231.7|13
1736503480000|2025-01-10 10:04:40|114256.6|114231.6|114257.8|114232.8|114259.6|114234.6|114256.4|114231.4|19
1736503490000|2025-01-10 10:04:50|114258.7|114233.7|114260.5|114235.5|114262.1|114237.1|114258.2|114233.2|12
1736503500000|2025-01-10 10:05:00|114261.4|114236.4|114262|114237|114262.3|114237.3|114261.4|114236.4|5
1736503510000|2025-01-10 10:05:10|114261.1|114236.1|114265.7|114240.7|114266.3|114241.3|114261.1|114236.1|8
1736503520000|2025-01-10 10:05:20|114265.2|114240.2|114260|114235|114265.2|114240.2|114260|114235|7
1736503530000|2025-01-10 10:05:30|114260.7|114235.7|114254.8|114229.8|114262.1|114237.1|114254.2|114229.2|14
1736503540000|2025-01-10 10:05:40|114254.6|114229.6|114250.9|114225.9|114254.6|114229.6|114250.3|114225.3|6
1736503550000|2025-01-10 10:05:50|114251|114226|114255.3|114230.3|114267.9|114242.9|114251|114226|7
1736503560000|2025-01-10 10:06:00|114255.2|114230.2|114254.1|114229.1|114255.2|114230.2|114253|114228|6
1736503570000|2025-01-10 10:06:10|114253.4|114228.4|114258.1|114233.1|114259|114234|114253.2|114228.2|10
1736503580000|2025-01-10 10:06:20|114256.9|114231.9|114248.5|114223.5|114256.9|114231.9|114248.1|114223.1|9
1736503590000|2025-01-10 10:06:30|114248.6|114223.6|114256|114231|114256|114231|114248.6|114223.6|24
1736503600000|2025-01-10 10:06:40|114259.8|114234.8|114273.5|114248.5|114277.4|114252.4|114259.8|114234.8|13
1736503610000|2025-01-10 10:06:50|114275.2|114250.2|114282.6|114257.6|114287.1|114262.1|114275.2|114250.2|34
1736503620000|2025-01-10 10:07:00|114282.7|114257.7|114280|114255|114282.7|114257.7|114280|114255|9
1736503630000|2025-01-10 10:07:10|114280.6|114255.6|114284.4|114259.4|114285|114260|114280.6|114255.6|16
1736503640000|2025-01-10 10:07:20|114285.8|114260.8|114284.3|114259.3|114285.9|114260.9|114280|114255|21
1736503650000|2025-01-10 10:07:30|114284.8|114259.8|114274.3|114249.3|114289.7|114264.7|114274.3|114249.3|19
1736503660000|2025-01-10 10:07:40|114274|114249|114273.9|114248.9|114275.9|114250.9|114271.5|114246.5|16
1736503670000|2025-01-10 10:07:50|114275|114250|114279.6|114254.6|114281.3|114256.3|114275|114250|16
1736503680000|2025-01-10 10:08:00|114279.5|114254.5|114286.1|114261.1|114286.7|114261.7|114276.4|114251.4|19
1736503690000|2025-01-10 10:08:10|114286.8|114261.8|114286.1|114261.1|114286.8|114261.8|114283.3|114258.3|19
1736503700000|2025-01-10 10:08:20|114286.3|114261.3|114282.3|114257.3|114290.4|114265.4|114282|114257|19
1736503710000|2025-01-10 10:08:30|114280.9|114255.9|114273.6|114248.6|114284.5|114259.5|114272.1|114247.1|34
1736503720000|2025-01-10 10:08:40|114272.3|114247.3|114271.4|114246.4|114273.5|114248.5|114270.7|114245.7|16
1736503730000|2025-01-10 10:08:50|114269.4|114244.4|114268.9|114243.9|114271.4|114246.4|114266.8|114241.8|20
1736503740000|2025-01-10 10:09:00|114268.3|114243.3|114276.5|114251.5|114276.5|114251.5|114268.3|114243.3|18
1736503750000|2025-01-10 10:09:10|114276.3|114251.3|114275.1|114250.1|114276.9|114251.9|114272.5|114247.5|15
1736503760000|2025-01-10 10:09:20|114275.2|114250.2|114276.7|114251.7|114277.8|114252.8|114275.1|114250.1|6
1736503770000|2025-01-10 10:09:30|114276.9|114251.9|114269.6|114244.6|114276.9|114251.9|114269.6|114244.6|11
1736503780000|2025-01-10 10:09:40|114269.1|114244.1|114270.6|114245.6|114273.6|114248.6|114268.7|114243.7|13
1736503790000|2025-01-10 10:09:50|114269.8|114244.8|114269.3|114244.3|114271.9|114246.9|114269|114244|17
1736503800000|2025-01-10 10:10:00|114269.2|114244.2|114267|114242|114269.2|114244.2|114261|114236|20
1736503810000|2025-01-10 10:10:10|114268.5|114243.5|114266.9|114241.9|114273.5|114248.5|114266.1|114241.1|18
1736503820000|2025-01-10 10:10:20|114267|114242|114268|114243|114268.4|114243.4|114265.5|114240.5|11
1736503830000|2025-01-10 10:10:30|114268.7|114243.7|114280.9|114255.9|114282.1|114257.1|114268.7|114243.7|18
1736503840000|2025-01-10 10:10:40|114281.5|114256.5|114284.3|114259.3|114286.7|114261.7|114281|114256|29
1736503850000|2025-01-10 10:10:50|114283.8|114258.8|114282.9|114257.9|114286.8|114261.8|114280.3|114255.3|25
1736503860000|2025-01-10 10:11:00|114283.9|114258.9|114280.5|114255.5|114283.9|114258.9|114278.9|114253.9|18
1736503870000|2025-01-10 10:11:10|114279.5|114254.5|114272.9|114247.9|114279.5|114254.5|114272.9|114247.9|17
1736503880000|2025-01-10 10:11:20|114272.3|114247.3|114254.9|114229.9|114272.3|114247.3|114254.1|114229.1|24
1736503890000|2025-01-10 10:11:30|114254.1|114229.1|114253.4|114228.4|114254.1|114229.1|114249.5|114224.5|18
1736503900000|2025-01-10 10:11:40|114253.5|114228.5|114245.8|114220.8|114253.5|114228.5|114245.3|114220.3|9
1736503910000|2025-01-10 10:11:50|114245.9|114220.9|114246.3|114221.3|114246.9|114221.9|114244.6|114219.6|13
1736503920000|2025-01-10 10:12:00|114245.5|114220.5|114235.5|114210.5|114245.5|114220.5|114235.5|114210.5|16
1736503930000|2025-01-10 10:12:10|114235.6|114210.6|114237.5|114212.5|114237.5|114212.5|114233.4|114208.4|7
1736503940000|2025-01-10 10:12:20|114237.6|114212.6|114234|114209|114237.6|114212.6|114230.9|114205.9|6
1736503950000|2025-01-10 10:12:30|114233.7|114208.7|114231.6|114206.6|114233.7|114208.7|114231.3|114206.3|14
1736503960000|2025-01-10 10:12:40|114232.5|114207.5|114230.6|114205.6|114232.5|114207.5|114230.4|114205.4|7
1736503970000|2025-01-10 10:12:50|114230.5|114205.5|114236.7|114211.7|114237.7|114212.7|114230.5|114205.5|13
1736503980000|2025-01-10 10:13:00|114235.5|114210.5|114235.1|114210.1|114237.7|114212.7|114235.1|114210.1|7
1736503990000|2025-01-10 10:13:10|114236.1|114211.1|114235|114210|114240.3|114215.3|114234.9|114209.9|13
1736504000000|2025-01-10 10:13:20|114234.1|114209.1|114234.1|114209.1|114234.1|114209.1|114233.9|114208.9|3
1736504010000|2025-01-10 10:13:30|114232.4|114207.4|114226.6|114201.6|114232.4|114207.4|114226.4|114201.4|17
1736504020000|2025-01-10 10:13:40|114226.9|114201.9|114231.7|114206.7|114231.7|114206.7|114226.9|114201.9|9
1736504030000|2025-01-10 10:13:50|114229.3|114204.3|114239.9|114214.9|114239.9|114214.9|114229.1|114204.1|13
1736504040000|2025-01-10 10:14:00|114240.7|114215.7|114246|114221|114246|114221|114240.7|114215.7|11
1736504050000|2025-01-10 10:14:10|114246.1|114221.1|114259.1|114234.1|114259.5|114234.5|114246.1|114221.1|7
1736504060000|2025-01-10 10:14:20|114259|114234|114260.3|114235.3|114260.8|114235.8|114258.9|114233.9|15
1736504070000|2025-01-10 10:14:30|114260.4|114235.4|114261.2|114236.2|114261.2|114236.2|114260.4|114235.4|3
1736504080000|2025-01-10 10:14:40|114260.4|114235.4|114265.4|114240.4|114265.4|114240.4|114260.3|114235.3|8
1736504090000|2025-01-10 10:14:50|114265.7|114240.7|114267.8|114242.8|114268.1|114243.1|114264.7|114239.7|19
1736504100000|2025-01-10 10:15:00|114268.8|114243.8|114262.9|114237.9|114277.3|114252.3|114262.9|114237.9|20
1736504110000|2025-01-10 10:15:10|114262|114237|114257.9|114232.9|114262|114237|114257.9|114232.9|10
1736504120000|2025-01-10 10:15:20|114256.9|114231.9|114264|114239|114264|114239|114254.8|114229.8|14
1736504130000|2025-01-10 10:15:30|114264.1|114239.1|114256.5|114231.5|114265.4|114240.4|114255.7|114230.7|14
1736504140000|2025-01-10 10:15:40|114256.3|114231.3|114254.7|114229.7|114256.3|114231.3|114250.6|114225.6|17
1736504150000|2025-01-10 10:15:50|114254.8|114229.8|114260.8|114235.8|114260.8|114235.8|114254.7|114229.7|8
1736504160000|2025-01-10 10:16:00|114260.7|114235.7|114263.8|114238.8|114264.1|114239.1|114260.7|114235.7|14
1736504170000|2025-01-10 10:16:10|114263.9|114238.9|114243.9|114218.9|114263.9|114238.9|114238.6|114213.6|21
1736504180000|2025-01-10 10:16:20|114243.1|114218.1|114238.6|114213.6|114243.1|114218.1|114238.6|114213.6|9
1736504190000|2025-01-10 10:16:30|114236.5|114211.5|114237.1|114212.1|114238.2|114213.2|114236.2|114211.2|9
1736504200000|2025-01-10 10:16:40|114237|114212|114238.6|114213.6|114238.6|114213.6|114236.4|114211.4|5
1736504210000|2025-01-10 10:16:50|114238.9|114213.9|114237.1|114212.1|114240|114215|114236.4|114211.4|9
1736504220000|2025-01-10 10:17:00|114237.3|114212.3|114230.8|114205.8|114237.3|114212.3|114230.8|114205.8|12
1736504230000|2025-01-10 10:17:10|114231.4|114206.4|114235.9|114210.9|114235.9|114210.9|114231.4|114206.4|18
1736504240000|2025-01-10 10:17:20|114236.8|114211.8|114235.5|114210.5|114237.4|114212.4|114233.1|114208.1|14
1736504250000|2025-01-10 10:17:30|114234.9|114209.9|114234.8|114209.8|114236.8|114211.8|114234.8|114209.8|8
1736504260000|2025-01-10 10:17:40|114234.7|114209.7|114235.7|114210.7|114235.7|114210.7|114234.7|114209.7|7
1736504270000|2025-01-10 10:17:50|114237.9|114212.9|114243.3|114218.3|114244|114219|114237.9|114212.9|14
1736504280000|2025-01-10 10:18:00|114242|114217|114244.6|114219.6|114244.6|114219.6|114238.9|114213.9|8
1736504290000|2025-01-10 10:18:10|114247.7|114222.7|114249.6|114224.6|114250.2|114225.2|114247.1|114222.1|19
1736504300000|2025-01-10 10:18:20|114249.4|114224.4|114250.2|114225.2|114250.2|114225.2|114249.4|114224.4|2
1736504310000|2025-01-10 10:18:30|114250.4|114225.4|114254.2|114229.2|114254.5|114229.5|114249.4|114224.4|8
1736504320000|2025-01-10 10:18:40|114254.1|114229.1|114259.6|114234.6|114259.6|114234.6|114254.1|114229.1|10
1736504330000|2025-01-10 10:18:50|114259.8|114234.8|114260.1|114235.1|114260.6|114235.6|114258.4|114233.4|9
1736504340000|2025-01-10 10:19:00|114260.8|114235.8|114256.1|114231.1|114260.8|114235.8|114256.1|114231.1|4
1736504350000|2025-01-10 10:19:10|114255.3|114230.3|114259.5|114234.5|114259.5|114234.5|114253.3|114228.3|9
1736504360000|2025-01-10 10:19:20|114260.5|114235.5|114263.5|114238.5|114265.2|114240.2|114260.1|114235.1|13
1736504370000|2025-01-10 10:19:30|114263.9|114238.9|114263.8|114238.8|114265.7|114240.7|114263.8|114238.8|9
1736504380000|2025-01-10 10:19:40|114263.4|114238.4|114263|114238|114263.8|114238.8|114263|114238|7
1736504390000|2025-01-10 10:19:50|114262.8|114237.8|114259.8|114234.8|114264.2|114239.2|114255.2|114230.2|10
1736504400000|2025-01-10 10:20:00|114259|114234|114258|114233|114259|114234|114258|114233|7
1736504410000|2025-01-10 10:20:10|114258.7|114233.7|114258.7|114233.7|114258.7|114233.7|114258.7|114233.7|1
1736504420000|2025-01-10 10:20:20|114258.6|114233.6|114251.9|114226.9|114258.6|114233.6|114249.1|114224.1|11
1736504430000|2025-01-10 10:20:30|114252.7|114227.7|114253.7|114228.7|114253.7|114228.7|114252.7|114227.7|4
1736504440000|2025-01-10 10:20:40|114252.9|114227.9|114245.7|114220.7|114254.4|114229.4|114241.3|114216.3|15
1736504450000|2025-01-10 10:20:50|114245|114220|114241.3|114216.3|114245|114220|114234.7|114209.7|14
1736504460000|2025-01-10 10:21:00|114240.9|114215.9|114239.7|114214.7|114248.1|114223.1|114237.6|114212.6|24
1736504470000|2025-01-10 10:21:10|114238.9|114213.9|114243.4|114218.4|114243.4|114218.4|114237.5|114212.5|21
1736504480000|2025-01-10 10:21:20|114242.9|114217.9|114254.8|114229.8|114254.8|114229.8|114240.4|114215.4|15
1736504490000|2025-01-10 10:21:30|114254.7|114229.7|114252.8|114227.8|114257.4|114232.4|114250.3|114225.3|11
1736504500000|2025-01-10 10:21:40|114251.9|114226.9|114254.4|114229.4|114254.4|114229.4|114250.9|114225.9|8
1736504510000|2025-01-10 10:21:50|114255.4|114230.4|114254.8|114229.8|114256.5|114231.5|114254.8|114229.8|6
1736504520000|2025-01-10 10:22:00|114254.5|114229.5|114258.3|114233.3|114262.7|114237.7|114252.7|114227.7|19
1736504530000|2025-01-10 10:22:10|114257.5|114232.5|114258.1|114233.1|114258.1|114233.1|114256.9|114231.9|9
1736504540000|2025-01-10 10:22:20|114258.3|114233.3|114258.6|114233.6|114260.8|114235.8|114257.8|114232.8|17
1736504550000|2025-01-10 10:22:30|114258.7|114233.7|114267.2|114242.2|114270.3|114245.3|114258.6|114233.6|24
1736504560000|2025-01-10 10:22:40|114267.1|114242.1|114289|114264|114290.4|114265.4|114266.9|114241.9|36
1736504570000|2025-01-10 10:22:50|114290.2|114265.2|114287.5|114262.5|114294.7|114269.7|114287.5|114262.5|17
1736504580000|2025-01-10 10:23:00|114287.4|114262.4|114290.6|114265.6|114292.3|114267.3|114286.8|114261.8|25
1736504590000|2025-01-10 10:23:10|114290.1|114265.1|114278.4|114253.4|114290.1|114265.1|114276.9|114251.9|16
1736504600000|2025-01-10 10:23:20|114278.3|114253.3|114282.9|114257.9|114282.9|114257.9|114278.3|114253.3|8
1736504610000|2025-01-10 10:23:30|114282.8|114257.8|114279.2|114254.2|114282.8|114257.8|114277.1|114252.1|10
1736504620000|2025-01-10 10:23:40|114280|114255|114279|114254|114281.4|114256.4|114279|114254|8
1736504630000|2025-01-10 10:23:50|114278.9|114253.9|114277.6|114252.6|114279.9|114254.9|114273.6|114248.6|18
1736504640000|2025-01-10 10:24:00|114278.4|114253.4|114279.5|114254.5|114280.5|114255.5|114278.4|114253.4|8
1736504650000|2025-01-10 10:24:10|114278.7|114253.7|114269.1|114244.1|114278.7|114253.7|114269.1|114244.1|13
1736504660000|2025-01-10 10:24:20|114268.1|114243.1|114257.8|114232.8|114270.2|114245.2|114257.8|114232.8|14
1736504670000|2025-01-10 10:24:30|114257.7|114232.7|114261.7|114236.7|114263.3|114238.3|114257.7|114232.7|24
1736504680000|2025-01-10 10:24:40|114260.9|114235.9|114251.2|114226.2|114260.9|114235.9|114246.1|114221.1|12
1736504690000|2025-01-10 10:24:50|114251.5|114226.5|114259.5|114234.5|114259.5|114234.5|114251.5|114226.5|16
1736504700000|2025-01-10 10:25:00|114258.2|114233.2|114259.3|114234.3|114259.8|114234.8|114258.2|114233.2|7
1736504710000|2025-01-10 10:25:10|114259.4|114234.4|114254.9|114229.9|114259.4|114234.4|114254.9|114229.9|7
1736504720000|2025-01-10 10:25:20|114255|114230|114254.2|114229.2|114255|114230|114253.1|114228.1|9
1736504730000|2025-01-10 10:25:30|114253|114228|114253.1|114228.1|114253.6|114228.6|114253|114228|6
1736504740000|2025-01-10 10:25:40|114253.2|114228.2|114240.8|114215.8|114253.8|114228.8|114240.8|114215.8|16
1736504750000|2025-01-10 10:25:50|114241.6|114216.6|114244.4|114219.4|114244.4|114219.4|114241.6|114216.6|5
1736504760000|2025-01-10 10:26:00|114244.5|114219.5|114250.6|114225.6|114252|114227|114244.4|114219.4|7
1736504770000|2025-01-10 10:26:10|114249.7|114224.7|114238.9|114213.9|114249.7|114224.7|114238.9|114213.9|13
1736504780000|2025-01-10 10:26:20|114237.9|114212.9|114231.8|114206.8|114237.9|114212.9|114231.7|114206.7|18
1736504790000|2025-01-10 10:26:30|114231.9|114206.9|114232.4|114207.4|114233.3|114208.3|114231.9|114206.9|8
1736504800000|2025-01-10 10:26:40|114232.3|114207.3|114233.7|114208.7|114234.4|114209.4|114232.3|114207.3|8
1736504810000|2025-01-10 10:26:50|114233.8|114208.8|114237.1|114212.1|114237.6|114212.6|114233.8|114208.8|14
1736504820000|2025-01-10 10:27:00|114236.4|114211.4|114241.3|114216.3|114241.3|114216.3|114235.8|114210.8|9
1736504830000|2025-01-10 10:27:10|114240.5|114215.5|114244.4|114219.4|114244.4|114219.4|114237.9|114212.9|15
1736504840000|2025-01-10 10:27:20|114243.1|114218.1|114250.4|114225.4|114250.4|114225.4|114243.1|114218.1|16
1736504850000|2025-01-10 10:27:30|114252|114227|114259.2|114234.2|114259.6|114234.6|114249.7|114224.7|17
1736504860000|2025-01-10 10:27:40|114260|114235|114256.7|114231.7|114260.3|114235.3|114256.7|114231.7|9
1736504870000|2025-01-10 10:27:50|114256.2|114231.2|114254.8|114229.8|114256.2|114231.2|114254.8|114229.8|5
1736504880000|2025-01-10 10:28:00|114254.9|114229.9|114246.5|114221.5|114259.8|114234.8|114246.5|114221.5|14
1736504890000|2025-01-10 10:28:10|114245.6|114220.6|114252.3|114227.3|114252.7|114227.7|114244.8|114219.8|10
1736504900000|2025-01-10 10:28:20|114250.8|114225.8|114240.9|114215.9|114252.3|114227.3|114240.1|114215.1|26
1736504910000|2025-01-10 10:28:30|114242.2|114217.2|114241.2|114216.2|114249.3|114224.3|114239.7|114214.7|23
1736504920000|2025-01-10 10:28:40|114240.8|114215.8|114240.9|114215.9|114244.9|114219.9|114239.4|114214.4|16
1736504930000|2025-01-10 10:28:50|114240.2|114215.2|114244.5|114219.5|114244.5|114219.5|114240|114215|16
1736504940000|2025-01-10 10:29:00|114245.1|114220.1|114239.2|114214.2|114248.4|114223.4|114239.2|114214.2|20
1736504950000|2025-01-10 10:29:10|114236.8|114211.8|114234.2|114209.2|114238|114213|114232.6|114207.6|16
1736504960000|2025-01-10 10:29:20|114232.7|114207.7|114232.7|114207.7|114233.5|114208.5|114229.7|114204.7|10
1736504970000|2025-01-10 10:29:30|114232.6|114207.6|114236.9|114211.9|114236.9|114211.9|114229.6|114204.6|14
1736504980000|2025-01-10 10:29:40|114236.7|114211.7|114234|114209|114236.7|114211.7|114233.2|114208.2|12
1736504990000|2025-01-10 10:29:50|114233.9|114208.9|114232.1|114207.1|114234.8|114209.8|114232.1|114207.1|11
1736505000000|2025-01-10 10:30:00|114231.9|114206.9|114233.4|114208.4|114235.1|114210.1|114231.9|114206.9|15
1736505010000|2025-01-10 10:30:10|114234|114209|114247.6|114222.6|114248.3|114223.3|114233|114208|16
1736505020000|2025-01-10 10:30:20|114248.2|114223.2|114252.3|114227.3|114255.5|114230.5|114248.2|114223.2|19
1736505030000|2025-01-10 10:30:30|114254|114229|114248.4|114223.4|114254|114229|114248.4|114223.4|8
1736505040000|2025-01-10 10:30:40|114250|114225|114246.5|114221.5|114253.7|114228.7|114246.5|114221.5|15
1736505050000|2025-01-10 10:30:50|114247.1|114222.1|114254.6|114229.6|114255.6|114230.6|114247.1|114222.1|17
1736505060000|2025-01-10 10:31:00|114254.8|114229.8|114255.5|114230.5|114257.3|114232.3|114252.9|114227.9|17
1736505070000|2025-01-10 10:31:10|114255.9|114230.9|114249.8|114224.8|114256.7|114231.7|114249.8|114224.8|17
1736505080000|2025-01-10 10:31:20|114249.5|114224.5|114246.6|114221.6|114249.5|114224.5|114245.7|114220.7|6
1736505090000|2025-01-10 10:31:30|114247.9|114222.9|114247.9|114222.9|114247.9|114222.9|114246.2|114221.2|9
1736505100000|2025-01-10 10:31:40|114248.5|114223.5|114248.6|114223.6|114248.6|114223.6|114247.9|114222.9|5
1736505110000|2025-01-10 10:31:50|114249.2|114224.2|114249.9|114224.9|114252.5|114227.5|114244.6|114219.6|16
1736505120000|2025-01-10 10:32:00|114250|114225|114247.7|114222.7|114251.9|114226.9|114246.7|114221.7|16
1736505130000|2025-01-10 10:32:10|114246.9|114221.9|114245.8|114220.8|114246.9|114221.9|114243.4|114218.4|15
1736505140000|2025-01-10 10:32:20|114245|114220|114235.3|114210.3|114245|114220|114234.6|114209.6|19
1736505150000|2025-01-10 10:32:30|114236.1|114211.1|114237.9|114212.9|114237.9|114212.9|114235.2|114210.2|6
1736505160000|2025-01-10 10:32:40|114237|114212|114254.1|114229.1|114254.3|114229.3|114237|114212|20
1736505170000|2025-01-10 10:32:50|114254.8|114229.8|114257.2|114232.2|114258.1|114233.1|114252.6|114227.6|13
1736505180000|2025-01-10 10:33:00|114257.4|114232.4|114250.8|114225.8|114257.4|114232.4|114250.8|114225.8|9
1736505190000|2025-01-10 10:33:10|114251.4|114226.4|114245.9|114220.9|114254.1|114229.1|114245.9|114220.9|12
1736505200000|2025-01-10 10:33:20|114246.6|114221.6|114248|114223|114249.5|114224.5|114245.9|114220.9|9
1736505210000|2025-01-10 10:33:30|114249.2|114224.2|114251.1|114226.1|114251.1|114226.1|114248.4|114223.4|13
1736505220000|2025-01-10 10:33:40|114252|114227|114255.3|114230.3|114260.7|114235.7|114252|114227|14
1736505230000|2025-01-10 10:33:50|114254.6|114229.6|114252.5|114227.5|114254.6|114229.6|114251.4|114226.4|14
1736505240000|2025-01-10 10:34:00|114253.5|114228.5|114252.8|114227.8|114253.5|114228.5|114252.8|114227.8|5
1736505250000|2025-01-10 10:34:10|114254.3|114229.3|114257.4|114232.4|114261.6|114236.6|114254.3|114229.3|25
1736505260000|2025-01-10 10:34:20|114256.6|114231.6|114253.7|114228.7|114256.8|114231.8|114252.6|114227.6|7
1736505270000|2025-01-10 10:34:30|114254|114229|114260.8|114235.8|114262|114237|114254|114229|16
1736505280000|2025-01-10 10:34:40|114264|114239|114269.8|114244.8|114269.8|114244.8|114264|114239|8
1736505290000|2025-01-10 10:34:50|114270.1|114245.1|114270.2|114245.2|114270.2|114245.2|114270.1|114245.1|2
1736505300000|2025-01-10 10:35:00|114269.2|114244.2|114266.3|114241.3|114269.2|114244.2|114264.9|114239.9|6
1736505310000|2025-01-10 10:35:10|114266.2|114241.2|114274.3|114249.3|114274.3|114249.3|114266.2|114241.2|13
1736505320000|2025-01-10 10:35:20|114274.6|114249.6|114279.8|114254.8|114284.1|114259.1|114274.6|114249.6|14
1736505330000|2025-01-10 10:35:30|114278.8|114253.8|114286|114261|114288.4|114263.4|114276.6|114251.6|25
1736505340000|2025-01-10 10:35:40|114286.1|114261.1|114283.4|114258.4|114286.8|114261.8|114281|114256|21
1736505350000|2025-01-10 10:35:50|114284.2|114259.2|114282.5|114257.5|114286.9|114261.9|114282.5|114257.5|13
1736505360000|2025-01-10 10:36:00|114283.2|114258.2|114283|114258|114283.2|114258.2|114278.1|114253.1|18
1736505370000|2025-01-10 10:36:10|114284.6|114259.6|114296.5|114271.5|114298.2|114273.2|114284.6|114259.6|10
1736505380000|2025-01-10 10:36:20|114295.8|114270.8|114296.3|114271.3|114297.2|114272.2|114294.3|114269.3|7
1736505390000|2025-01-10 10:36:30|114296.5|114271.5|114295.7|114270.7|114299.2|114274.2|114295.7|114270.7|19
1736505400000|2025-01-10 10:36:40|114295.8|114270.8|114288.6|114263.6|114298.2|114273.2|114286.8|114261.8|17
1736505410000|2025-01-10 10:36:50|114289.1|114264.1|114282.1|114257.1|114290.2|114265.2|114278.8|114253.8|21
1736505420000|2025-01-10 10:37:00|114281.9|114256.9|114281.9|114256.9|114287.5|114262.5|114280.6|114255.6|22
1736505430000|2025-01-10 10:37:10|114281.1|114256.1|114279.8|114254.8|114281.1|114256.1|114277.4|114252.4|16
1736505440000|2025-01-10 10:37:20|114279.5|114254.5|114268.5|114243.5|114279.5|114254.5|114267.6|114242.6|19
1736505450000|2025-01-10 10:37:30|114267|114242|114275.6|114250.6|114277.3|114252.3|114267|114242|16
1736505460000|2025-01-10 10:37:40|114276.1|114251.1|114273.2|114248.2|114276.6|114251.6|114273.2|114248.2|8
1736505470000|2025-01-10 10:37:50|114274|114249|114278.7|114253.7|114279|114254|114274|114249|11
1736505480000|2025-01-10 10:38:00|114281.1|114256.1|114271.2|114246.2|114282.2|114257.2|114266.7|114241.7|21
1736505490000|2025-01-10 10:38:10|114272.7|114247.7|114280.2|114255.2|114281.5|114256.5|114272.3|114247.3|13
1736505500000|2025-01-10 10:38:20|114279.3|114254.3|114280.6|114255.6|114280.9|114255.9|114279.3|114254.3|5
1736505510000|2025-01-10 10:38:30|114281.4|114256.4|114283.1|114258.1|114283.7|114258.7|114280.2|114255.2|16
1736505520000|2025-01-10 10:38:40|114283.8|114258.8|114281|114256|114285.4|114260.4|114279.9|114254.9|18
1736505530000|2025-01-10 10:38:50|114280.3|114255.3|114277.9|114252.9|114280.7|114255.7|114277.8|114252.8|12
1736505540000|2025-01-10 10:39:00|114278.8|114253.8|114277.8|114252.8|114280.2|114255.2|114269.9|114244.9|16
1736505550000|2025-01-10 10:39:10|114279.2|114254.2|114262.4|114237.4|114279.2|114254.2|114262.4|114237.4|23
1736505560000|2025-01-10 10:39:20|114261.5|114236.5|114258.3|114233.3|114264.4|114239.4|114255.5|114230.5|22
1736505570000|2025-01-10 10:39:30|114259.1|114234.1|114265.2|114240.2|114265.2|114240.2|114259.1|114234.1|17
1736505580000|2025-01-10 10:39:40|114265.1|114240.1|114260.5|114235.5|114265.1|114240.1|114259.4|114234.4|20
1736505590000|2025-01-10 10:39:50|114261.4|114236.4|114261.9|114236.9|114263.3|114238.3|114257.5|114232.5|15
1736505600000|2025-01-10 10:40:00|114261.3|114236.3|114267.3|114242.3|114267.3|114242.3|114261.3|114236.3|14
1736505610000|2025-01-10 10:40:10|114267.5|114242.5|114268.6|114243.6|114269.3|114244.3|114264.3|114239.3|11
1736505620000|2025-01-10 10:40:20|114269|114244|114270.6|114245.6|114270.7|114245.7|114268.5|114243.5|17
1736505630000|2025-01-10 10:40:30|114270.8|114245.8|114264.3|114239.3|114271|114246|114264.3|114239.3|11
1736505640000|2025-01-10 10:40:40|114263.6|114238.6|114260.8|114235.8|114264.1|114239.1|114260.7|114235.7|15
1736505650000|2025-01-10 10:40:50|114261.9|114236.9|114256.9|114231.9|114261.9|114236.9|114256.7|114231.7|11
1736505660000|2025-01-10 10:41:00|114256.6|114231.6|114241.7|114216.7|114257.3|114232.3|114233.1|114208.1|19
1736505670000|2025-01-10 10:41:10|114242.5|114217.5|114246.3|114221.3|114246.3|114221.3|114242.3|114217.3|9
1736505680000|2025-01-10 10:41:20|114245.4|114220.4|114247.3|114222.3|114249.3|114224.3|114245.2|114220.2|12
1736505690000|2025-01-10 10:41:30|114248.1|114223.1|114248.2|114223.2|114251.8|114226.8|114248.1|114223.1|8
1736505700000|2025-01-10 10:41:40|114248.3|114223.3|114242.4|114217.4|114249.2|114224.2|114242.3|114217.3|10
1736505710000|2025-01-10 10:41:50|114241.6|114216.6|114241.7|114216.7|114247|114222|114239.7|114214.7|28
1736505720000|2025-01-10 10:42:00|114240.1|114215.1|114236.1|114211.1|114240.1|114215.1|114231.3|114206.3|16
1736505730000|2025-01-10 10:42:10|114234.3|114209.3|114229.3|114204.3|114234.3|114209.3|114223.6|114198.6|11
1736505740000|2025-01-10 10:42:20|114229|114204|114233.5|114208.5|114233.6|114208.6|114228.6|114203.6|15
1736505750000|2025-01-10 10:42:30|114233.7|114208.7|114233.1|114208.1|114234.8|114209.8|114230.7|114205.7|20
1736505760000|2025-01-10 10:42:40|114234|114209|114236.4|114211.4|114236.5|114211.5|114234|114209|10
1736505770000|2025-01-10 10:42:50|114233.8|114208.8|114242.1|114217.1|114242.1|114217.1|114233.8|114208.8|8
1736505780000|2025-01-10 10:43:00|114240.5|114215.5|114235|114210|114244.9|114219.9|114235|114210|17
1736505790000|2025-01-10 10:43:10|114237.4|114212.4|114225.3|114200.3|114239.9|114214.9|114220.1|114195.1|29
1736505800000|2025-01-10 10:43:20|114224.5|114199.5|114212.5|114187.5|114224.5|114199.5|114212.4|114187.4|16
1736505810000|2025-01-10 10:43:30|114213.1|114188.1|114222.6|114197.6|114222.6|114197.6|114213.1|114188.1|6
1736505820000|2025-01-10 10:43:40|114222.8|114197.8|114193.4|114168.4|114222.8|114197.8|114192.5|114167.5|24
1736505830000|2025-01-10 10:43:50|114192.9|114167.9|114183.9|114158.9|114192.9|114167.9|114182|114157|33
1736505840000|2025-01-10 10:44:00|114184|114159|114196|114171|114198.4|114173.4|114184|114159|31
1736505850000|2025-01-10 10:44:10|114197|114172|114200.4|114175.4|114200.4|114175.4|114194.2|114169.2|14
1736505860000|2025-01-10 10:44:20|114197.6|114172.6|114199.7|114174.7|114200.8|114175.8|114197.6|114172.6|7
1736505870000|2025-01-10 10:44:30|114199.8|114174.8|114209.8|114184.8|114212.8|114187.8|114199.8|114174.8|14
1736505880000|2025-01-10 10:44:40|114210.1|114185.1|114213.4|114188.4|114213.4|114188.4|114205.5|114180.5|11
1736505890000|2025-01-10 10:44:50|114213.3|114188.3|114213.1|114188.1|114215.2|114190.2|114212.4|114187.4|15
1736505900000|2025-01-10 10:45:00|114214.3|114189.3|114215.5|114190.5|114218.8|114193.8|114214.3|114189.3|10
1736505910000|2025-01-10 10:45:10|114216.4|114191.4|114215.3|114190.3|114224.2|114199.2|114207.2|114182.2|34
1736505920000|2025-01-10 10:45:20|114213.9|114188.9|114212.1|114187.1|114216.7|114191.7|114212.1|114187.1|24
1736505930000|2025-01-10 10:45:30|114211.4|114186.4|114216.1|114191.1|114221.2|114196.2|114210.9|114185.9|15
1736505940000|2025-01-10 10:45:40|114217.5|114192.5|114214.9|114189.9|114219|114194|114214.9|114189.9|20
1736505950000|2025-01-10 10:45:50|114214.6|114189.6|114214.6|114189.6|114214.6|114189.6|114209.2|114184.2|13
1736505960000|2025-01-10 10:46:00|114214.9|114189.9|114214.4|114189.4|114215.2|114190.2|114214.4|114189.4|3
1736505970000|2025-01-10 10:46:10|114216|114191|114218|114193|114220.3|114195.3|114214.3|114189.3|13
1736505980000|2025-01-10 10:46:20|114218.8|114193.8|114218.5|114193.5|114220|114195|114217.6|114192.6|9
1736505990000|2025-01-10 10:46:30|114219.3|114194.3|114220.8|114195.8|114222.6|114197.6|114219.3|114194.3|17
1736506000000|2025-01-10 10:46:40|114220.6|114195.6|114235|114210|114238.8|114213.8|114220.6|114195.6|34
1736506010000|2025-01-10 10:46:50|114236.2|114211.2|114236|114211|114240.4|114215.4|114235.4|114210.4|25
1736506020000|2025-01-10 10:47:00|114235.6|114210.6|114217.4|114192.4|114238|114213|114217.4|114192.4|24
1736506030000|2025-01-10 10:47:10|114218.4|114193.4|114227.1|114202.1|114229.4|114204.4|114218.4|114193.4|28
1736506040000|2025-01-10 10:47:20|114229.8|114204.8|114224.7|114199.7|114234.4|114209.4|114224.7|114199.7|13
1736506050000|2025-01-10 10:47:30|114223.9|114198.9|114229.3|114204.3|114234.9|114209.9|114223.9|114198.9|18
1736506060000|2025-01-10 10:47:40|114226.6|114201.6|114220.3|114195.3|114226.8|114201.8|114219.8|114194.8|11
1736506070000|2025-01-10 10:47:50|114220.4|114195.4|114226.1|114201.1|114226.9|114201.9|114220.1|114195.1|17
1736506080000|2025-01-10 10:48:00|114227.3|114202.3|114223|114198|114230|114205|114222.8|114197.8|17
1736506090000|2025-01-10 10:48:10|114223.6|114198.6|114229.5|114204.5|114231.3|114206.3|114223.3|114198.3|15
1736506100000|2025-01-10 10:48:20|114229.7|114204.7|114225.5|114200.5|114232.1|114207.1|114225.2|114200.2|21
1736506110000|2025-01-10 10:48:30|114225.7|114200.7|114220.5|114195.5|114226.1|114201.1|114220.5|114195.5|17
1736506120000|2025-01-10 10:48:40|114219.4|114194.4|114208.9|114183.9|114219.4|114194.4|114208.9|114183.9|10
1736506130000|2025-01-10 10:48:50|114209.7|114184.7|114203.9|114178.9|114209.7|114184.7|114202|114177|18
1736506140000|2025-01-10 10:49:00|114204|114179|114196.9|114171.9|114204.1|114179.1|114196.9|114171.9|18
1736506150000|2025-01-10 10:49:10|114198|114173|114201.5|114176.5|114201.9|114176.9|114197.4|114172.4|11
1736506160000|2025-01-10 10:49:20|114202.4|114177.4|114203.5|114178.5|114204.4|114179.4|114200.3|114175.3|9
1736506170000|2025-01-10 10:49:30|114202.8|114177.8|114195.8|114170.8|114202.8|114177.8|114195.5|114170.5|26
1736506180000|2025-01-10 10:49:40|114195.3|114170.3|114186.4|114161.4|114195.3|114170.3|114184.4|114159.4|21
1736506190000|2025-01-10 10:49:50|114187.2|114162.2|114186.4|114161.4|114191|114166|114184.5|114159.5|19
1736506200000|2025-01-10 10:50:00|114187.3|114162.3|114192.7|114167.7|114194.3|114169.3|114187.3|114162.3|12
1736506210000|2025-01-10 10:50:10|114192.8|114167.8|114194.3|114169.3|114194.6|114169.6|114191.4|114166.4|17
1736506220000|2025-01-10 10:50:20|114195|114170|114200.1|114175.1|114203.6|114178.6|114192.5|114167.5|18
1736506230000|2025-01-10 10:50:30|114199.2|114174.2|114207.3|114182.3|114207.3|114182.3|114199.2|114174.2|21
1736506240000|2025-01-10 10:50:40|114209.8|114184.8|114197.5|114172.5|114209.8|114184.8|114197.5|114172.5|21
1736506250000|2025-01-10 10:50:50|114197.4|114172.4|114207.9|114182.9|114209.3|114184.3|114196.4|114171.4|25
1736506260000|2025-01-10 10:51:00|114210.2|114185.2|114210.5|114185.5|114212.6|114187.6|114208.7|114183.7|15
1736506270000|2025-01-10 10:51:10|114210.4|114185.4|114210.2|114185.2|114212.7|114187.7|114206.7|114181.7|13
1736506280000|2025-01-10 10:51:20|114210.1|114185.1|114213.5|114188.5|114215.6|114190.6|114209.9|114184.9|22
1736506290000|2025-01-10 10:51:30|114212.3|114187.3|114211.3|114186.3|114212.3|114187.3|114209.3|114184.3|7
1736506300000|2025-01-10 10:51:40|114211.5|114186.5|114208.9|114183.9|114213.5|114188.5|114206.1|114181.1|16
1736506310000|2025-01-10 10:51:50|114209.5|114184.5|114208.9|114183.9|114212.6|114187.6|114207.5|114182.5|17
1736506320000|2025-01-10 10:52:00|114209.5|114184.5|114210.1|114185.1|114210.7|114185.7|114208.3|114183.3|17
1736506330000|2025-01-10 10:52:10|114210|114185|114210.2|114185.2|114213.7|114188.7|114206.3|114181.3|16
1736506340000|2025-01-10 10:52:20|114209.4|114184.4|114208.6|114183.6|114211.5|114186.5|114206.9|114181.9|20
1736506350000|2025-01-10 10:52:30|114206.9|114181.9|114207.1|114182.1|114207.4|114182.4|114204.4|114179.4|9
1736506360000|2025-01-10 10:52:40|114207|114182|114201.9|114176.9|114207|114182|114198.2|114173.2|31
1736506370000|2025-01-10 10:52:50|114201.8|114176.8|114198.5|114173.5|114201.8|114176.8|114197.7|114172.7|7
1736506380000|2025-01-10 10:53:00|114198.6|114173.6|114211.6|114186.6|114213|114188|114198.6|114173.6|16
1736506390000|2025-01-10 10:53:10|114212.4|114187.4|114212.2|114187.2|114215.3|114190.3|114210.1|114185.1|23
1736506400000|2025-01-10 10:53:20|114213.2|114188.2|114214.1|114189.1|114214.8|114189.8|114212.4|114187.4|7
1736506410000|2025-01-10 10:53:30|114214.8|114189.8|114210.3|114185.3|114215.2|114190.2|114210.3|114185.3|16
1736506420000|2025-01-10 10:53:40|114211.1|114186.1|114209.1|114184.1|114213.2|114188.2|114208.2|114183.2|17
1736506430000|2025-01-10 10:53:50|114210|114185|114208.3|114183.3|114212|114187|114208.3|114183.3|14
1736506440000|2025-01-10 10:54:00|114208.2|114183.2|114207.7|114182.7|114209.4|114184.4|114207.7|114182.7|12
1736506450000|2025-01-10 10:54:10|114208.6|114183.6|114200.6|114175.6|114208.6|114183.6|114197.1|114172.1|28
1736506460000|2025-01-10 10:54:20|114201.3|114176.3|114195.2|114170.2|114202.9|114177.9|114195|114170|23
1736506470000|2025-01-10 10:54:30|114196.9|114171.9|114196.3|114171.3|114198|114173|114195.4|114170.4|11
1736506480000|2025-01-10 10:54:40|114195.4|114170.4|114211.3|114186.3|114211.5|114186.5|114192.9|114167.9|24
1736506490000|2025-01-10 10:54:50|114211.5|114186.5|114214.6|114189.6|114215.2|114190.2|114211.5|114186.5|11
1736506500000|2025-01-10 10:55:00|114215.2|114190.2|114196.2|114171.2|114218|114193|114195.5|114170.5|32
1736506510000|2025-01-10 10:55:10|114196.8|114171.8|114198|114173|114198.7|114173.7|114196.8|114171.8|11
1736506520000|2025-01-10 10:55:20|114198.8|114173.8|114207.2|114182.2|114208|114183|114196.6|114171.6|22
1736506530000|2025-01-10 10:55:30|114207.5|114182.5|114210.6|114185.6|114210.7|114185.7|114203.9|114178.9|17
1736506540000|2025-01-10 10:55:40|114210.5|114185.5|114209.4|114184.4|114211.2|114186.2|114206.2|114181.2|14
1736506550000|2025-01-10 10:55:50|114208|114183|114214.3|114189.3|114214.8|114189.8|114207.2|114182.2|15
1736506560000|2025-01-10 10:56:00|114214.5|114189.5|114216.3|114191.3|114219.3|114194.3|114214.5|114189.5|11
1736506570000|2025-01-10 10:56:10|114215.5|114190.5|114212.9|114187.9|114217.4|114192.4|114212|114187|14
1736506580000|2025-01-10 10:56:20|114213.5|114188.5|114213|114188|114214.5|114189.5|114212.1|114187.1|9
1736506590000|2025-01-10 10:56:30|114213.6|114188.6|114212.5|114187.5|114213.6|114188.6|114211.1|114186.1|14
1736506600000|2025-01-10 10:56:40|114209|114184|114213.8|114188.8|114214.7|114189.7|114208.7|114183.7|11
1736506610000|2025-01-10 10:56:50|114213.3|114188.3|114210.5|114185.5|114217.3|114192.3|114207.3|114182.3|21
1736506620000|2025-01-10 10:57:00|114209|114184|114202.5|114177.5|114209|114184|114200.5|114175.5|33
1736506630000|2025-01-10 10:57:10|114201.6|114176.6|114200.9|114175.9|114202.3|114177.3|114198.5|114173.5|24
1736506640000|2025-01-10 10:57:20|114200.3|114175.3|114198.7|114173.7|114201.5|114176.5|114193.7|114168.7|13
1736506650000|2025-01-10 10:57:30|114199.3|114174.3|114200|114175|114200|114175|114196.7|114171.7|18
1736506660000|2025-01-10 10:57:40|114200.4|114175.4|114200.4|114175.4|114200.4|114175.4|114200.4|114175.4|1
1736506670000|2025-01-10 10:57:50|114199.5|114174.5|114194.1|114169.1|114199.5|114174.5|114193.5|114168.5|13
1736506680000|2025-01-10 10:58:00|114194.4|114169.4|114193.3|114168.3|114195.2|114170.2|114193.3|114168.3|9
1736506690000|2025-01-10 10:58:10|114193.8|114168.8|114192.4|114167.4|114194.4|114169.4|114190.9|114165.9|16
1736506700000|2025-01-10 10:58:20|114192.6|114167.6|114178.2|114153.2|114192.6|114167.6|114174.7|114149.7|31
1736506710000|2025-01-10 10:58:30|114177.1|114152.1|114180.2|114155.2|114184.6|114159.6|114177|114152|28
1736506720000|2025-01-10 10:58:40|114181|114156|114175.1|114150.1|114183.3|114158.3|114172.1|114147.1|40
1736506730000|2025-01-10 10:58:50|114174.6|114149.6|114172.3|114147.3|114177.9|114152.9|114171|114146|28
1736506740000|2025-01-10 10:59:00|114173.8|114148.8|114178.5|114153.5|114180.2|114155.2|114171.9|114146.9|51
1736506750000|2025-01-10 10:59:10|114178.7|114153.7|114179.9|114154.9|114181.1|114156.1|114178.7|114153.7|34
1736506760000|2025-01-10 10:59:20|114180.8|114155.8|114181|114156|114182.5|114157.5|114176.2|114151.2|61
1736506770000|2025-01-10 10:59:30|114179.6|114154.6|114181.8|114156.8|114182.7|114157.7|114176.5|114151.5|48
1736506780000|2025-01-10 10:59:40|114180.9|114155.9|114183.4|114158.4|114190.7|114165.7|114180.9|114155.9|38
1736506790000|2025-01-10 10:59:50|114183.7|114158.7|114187.6|114162.6|114189|114164|114182.3|114157.3|37
1736506800000|2025-01-10 11:00:00|114185.8|114160.8|114173.9|114148.9|114185.8|114160.8|114173.3|114148.3|44
1736506810000|2025-01-10 11:00:10|114173.3|114148.3|114170.6|114145.6|114174|114149|114168.7|114143.7|18
1736506820000|2025-01-10 11:00:20|114169.9|114144.9|114156|114131|114170.9|114145.9|114155.3|114130.3|44
1736506830000|2025-01-10 11:00:30|114155.2|114130.2|114153.3|114128.3|114157.6|114132.6|114148.4|114123.4|31
1736506840000|2025-01-10 11:00:40|114153.4|114128.4|114154.9|114129.9|114156.7|114131.7|114152.1|114127.1|12
1736506850000|2025-01-10 11:00:50|114155.8|114130.8|114153.6|114128.6|114155.8|114130.8|114152.8|114127.8|17
1736506860000|2025-01-10 11:01:00|114152.5|114127.5|114151|114126|114152.5|114127.5|114145|114120|24
1736506870000|2025-01-10 11:01:10|114151.8|114126.8|114153|114128|114155|114130|114151.6|114126.6|18
1736506880000|2025-01-10 11:01:20|114153.1|114128.1|114151.6|114126.6|114153.2|114128.2|114148.9|114123.9|8
1736506890000|2025-01-10 11:01:30|114151.1|114126.1|114154.4|114129.4|114155.5|114130.5|114149.9|114124.9|21
1736506900000|2025-01-10 11:01:40|114154|114129|114154.7|114129.7|114154.7|114129.7|114153.2|114128.2|6
1736506910000|2025-01-10 11:01:50|114154.9|114129.9|114159.6|114134.6|114162.5|114137.5|114154.9|114129.9|15
1736506920000|2025-01-10 11:02:00|114160.4|114135.4|114160.4|114135.4|114165.4|114140.4|114160.4|114135.4|14
1736506930000|2025-01-10 11:02:10|114156.5|114131.5|114159.6|114134.6|114164.4|114139.4|114151.9|114126.9|21
1736506940000|2025-01-10 11:02:20|114159.5|114134.5|114160.6|114135.6|114160.6|114135.6|114159.5|114134.5|4
1736506950000|2025-01-10 11:02:30|114161.4|114136.4|114158.9|114133.9|114162|114137|114156.8|114131.8|14
1736506960000|2025-01-10 11:02:40|114158.1|114133.1|114154.6|114129.6|114158.1|114133.1|114154.6|114129.6|7
1736506970000|2025-01-10 11:02:50|114154.8|114129.8|114159.9|114134.9|114159.9|114134.9|114154.5|114129.5|11
1736506980000|2025-01-10 11:03:00|114159.1|114134.1|114155.6|114130.6|114159.9|114134.9|114154.7|114129.7|10
1736506990000|2025-01-10 11:03:10|114154.7|114129.7|114159.8|114134.8|114161.7|114136.7|114151.6|114126.6|18
1736507000000|2025-01-10 11:03:20|114160.9|114135.9|114159.9|114134.9|114160.9|114135.9|114158.3|114133.3|11
1736507010000|2025-01-10 11:03:30|114158.9|114133.9|114156.7|114131.7|114159.8|114134.8|114156.7|114131.7|18
1736507020000|2025-01-10 11:03:40|114155.9|114130.9|114150.8|114125.8|114155.9|114130.9|114150.8|114125.8|10
1736507030000|2025-01-10 11:03:50|114151.5|114126.5|114147.6|114122.6|114152.6|114127.6|114145.3|114120.3|23
1736507040000|2025-01-10 11:04:00|114146.9|114121.9|114147.3|114122.3|114149|114124|114145.3|114120.3|16
1736507050000|2025-01-10 11:04:10|114148.6|114123.6|114153.9|114128.9|114153.9|114128.9|114146.9|114121.9|10
1736507060000|2025-01-10 11:04:20|114154.7|114129.7|114155.2|114130.2|114155.8|114130.8|114152.6|114127.6|12
1736507070000|2025-01-10 11:04:30|114153.2|114128.2|114147.2|114122.2|114154.5|114129.5|114143.3|114118.3|20
1736507080000|2025-01-10 11:04:40|114147.4|114122.4|114147.7|114122.7|114147.7|114122.7|114146.6|114121.6|5
1736507090000|2025-01-10 11:04:50|114147|114122|114152.9|114127.9|114152.9|114127.9|114147|114122|9
1736507100000|2025-01-10 11:05:00|114165.8|114140.8|114150.8|114125.8|114170.9|114145.9|114150.7|114125.7|15
1736507110000|2025-01-10 11:05:10|114150|114125|114152.2|114127.2|114153.6|114128.6|114146.8|114121.8|17
1736507120000|2025-01-10 11:05:20|114151.2|114126.2|114151|114126|114151.7|114126.7|114148.4|114123.4|15
1736507130000|2025-01-10 11:05:30|114152.2|114127.2|114162.9|114137.9|114166.3|114141.3|114152.2|114127.2|18
1736507140000|2025-01-10 11:05:40|114162.5|114137.5|114153.2|114128.2|114162.5|114137.5|114153.1|114128.1|19
1736507150000|2025-01-10 11:05:50|114152.4|114127.4|114146.4|114121.4|114153.5|114128.5|114143|114118|13
1736507160000|2025-01-10 11:06:00|114146.5|114121.5|114144.6|114119.6|114146.8|114121.8|114141.5|114116.5|15
1736507170000|2025-01-10 11:06:10|114143.9|114118.9|114154.2|114129.2|114154.5|114129.5|114143.9|114118.9|17
1736507180000|2025-01-10 11:06:20|114155|114130|114158.3|114133.3|114158.5|114133.5|114155|114130|15
1736507190000|2025-01-10 11:06:30|114158.2|114133.2|114163.1|114138.1|114163.1|114138.1|114158.2|114133.2|12
1736507200000|2025-01-10 11:06:40|114162.5|114137.5|114165.1|114140.1|114165.1|114140.1|114162.4|114137.4|11
1736507210000|2025-01-10 11:06:50|114165.7|114140.7|114157.6|114132.6|114172.9|114147.9|114156.9|114131.9|24
1736507220000|2025-01-10 11:07:00|114159|114134|114159.1|114134.1|114162.4|114137.4|114152.5|114127.5|25
1736507230000|2025-01-10 11:07:10|114159.3|114134.3|114167.5|114142.5|114171.3|114146.3|114157.3|114132.3|28
1736507240000|2025-01-10 11:07:20|114166.5|114141.5|114162.9|114137.9|114167.9|114142.9|114162.9|114137.9|13
1736507250000|2025-01-10 11:07:30|114162|114137|114154.4|114129.4|114162|114137|114153.4|114128.4|11
1736507260000|2025-01-10 11:07:40|114155.5|114130.5|114153|114128|114159.5|114134.5|114149|114124|13
1736507270000|2025-01-10 11:07:50|114153.4|114128.4|114156.8|114131.8|114159.4|114134.4|114153.4|114128.4|14
1736507280000|2025-01-10 11:08:00|114156.1|114131.1|114164.8|114139.8|114165|114140|114155|114130|21
1736507290000|2025-01-10 11:08:10|114165.7|114140.7|114166.7|114141.7|114167.6|114142.6|114165.7|114140.7|7
1736507300000|2025-01-10 11:08:20|114166.3|114141.3|114148.7|114123.7|114167|114142|114148.7|114123.7|15
1736507310000|2025-01-10 11:08:30|114147.8|114122.8|114148.3|114123.3|114148.7|114123.7|114144.4|114119.4|10
1736507320000|2025-01-10 11:08:40|114147.7|114122.7|114148|114123|114148.3|114123.3|114147.7|114122.7|7
1736507330000|2025-01-10 11:08:50|114148.1|114123.1|114143.3|114118.3|114148.1|114123.1|114137.4|114112.4|11
1736507340000|2025-01-10 11:09:00|114142.9|114117.9|114133.1|114108.1|114142.9|114117.9|114133.1|114108.1|13
1736507350000|2025-01-10 11:09:10|114131.4|114106.4|114131|114106|114135|114110|114129.4|114104.4|9
1736507360000|2025-01-10 11:09:20|114131.8|114106.8|114135.1|114110.1|114140.5|114115.5|114131.7|114106.7|23
1736507370000|2025-01-10 11:09:30|114135.2|114110.2|114130.4|114105.4|114136.7|114111.7|114130.4|114105.4|11
1736507380000|2025-01-10 11:09:40|114131.3|114106.3|114124.1|114099.1|114131.3|114106.3|114124.1|114099.1|16
1736507390000|2025-01-10 11:09:50|114125|114100|114154.3|114129.3|114162.9|114137.9|114125|114100|47
1736507400000|2025-01-10 11:10:00|114154.1|114129.1|114148.1|114123.1|114155.8|114130.8|114143.8|114118.8|29
1736507410000|2025-01-10 11:10:10|114148.5|114123.5|114143.9|114118.9|114148.9|114123.9|114139.9|114114.9|23
1736507420000|2025-01-10 11:10:20|114144.9|114119.9|114155|114130|114162.2|114137.2|114144.9|114119.9|33
1736507430000|2025-01-10 11:10:30|114151.6|114126.6|114147.1|114122.1|114151.6|114126.6|114146.4|114121.4|25
1736507440000|2025-01-10 11:10:40|114147.9|114122.9|114151.6|114126.6|114154.1|114129.1|114146.8|114121.8|18
1736507450000|2025-01-10 11:10:50|114150.7|114125.7|114146.9|114121.9|114152|114127|114145.4|114120.4|16
1736507460000|2025-01-10 11:11:00|114146.8|114121.8|114144.8|114119.8|114153.1|114128.1|114144.8|114119.8|19
1736507470000|2025-01-10 11:11:10|114144.7|114119.7|114146.8|114121.8|114147.3|114122.3|114144.7|114119.7|7
1736507480000|2025-01-10 11:11:20|114147.7|114122.7|114146|114121|114151.6|114126.6|114144|114119|15
1736507490000|2025-01-10 11:11:30|114146.1|114121.1|114144.7|114119.7|114146.4|114121.4|114141.2|114116.2|16
1736507500000|2025-01-10 11:11:40|114145.3|114120.3|114146.8|114121.8|114146.8|114121.8|114144.7|114119.7|7
1736507510000|2025-01-10 11:11:50|114147.7|114122.7|114150.4|114125.4|114150.4|114125.4|114146.9|114121.9|14
1736507520000|2025-01-10 11:12:00|114150.3|114125.3|114151.3|114126.3|114153|114128|114146.4|114121.4|37
1736507530000|2025-01-10 11:12:10|114151.5|114126.5|114150.7|114125.7|114154.5|114129.5|114142.4|114117.4|31
1736507540000|2025-01-10 11:12:20|114151.5|114126.5|114159.6|114134.6|114163.3|114138.3|114151.5|114126.5|17
1736507550000|2025-01-10 11:12:30|114159.7|114134.7|114154.2|114129.2|114159.7|114134.7|114152.3|114127.3|18
1736507560000|2025-01-10 11:12:40|114154.3|114129.3|114157.9|114132.9|114158.1|114133.1|114150.3|114125.3|25
1736507570000|2025-01-10 11:12:50|114156.9|114131.9|114147.6|114122.6|114156.9|114131.9|114147.6|114122.6|26
1736507580000|2025-01-10 11:13:00|114148.1|114123.1|114155.4|114130.4|114156.3|114131.3|114146.6|114121.6|12
1736507590000|2025-01-10 11:13:10|114155.8|114130.8|114151.5|114126.5|114155.8|114130.8|114150.3|114125.3|12
1736507600000|2025-01-10 11:13:20|114150.3|114125.3|114151.2|114126.2|114151.2|114126.2|114150.2|114125.2|4
1736507610000|2025-01-10 11:13:30|114151.4|114126.4|114151.4|114126.4|114151.5|114126.5|114151.4|114126.4|3
1736507620000|2025-01-10 11:13:40|114151.3|114126.3|114149.5|114124.5|114152.4|114127.4|114147.6|114122.6|9
1736507630000|2025-01-10 11:13:50|114148.5|114123.5|114153.6|114128.6|114156|114131|114146.5|114121.5|20
1736507640000|2025-01-10 11:14:00|114155.7|114130.7|114161.4|114136.4|114161.4|114136.4|114155.2|114130.2|20
1736507650000|2025-01-10 11:14:10|114160.1|114135.1|114157.7|114132.7|114161.4|114136.4|114155.6|114130.6|11
1736507660000|2025-01-10 11:14:20|114157.9|114132.9|114153.5|114128.5|114158|114133|114153.5|114128.5|11
1736507670000|2025-01-10 11:14:30|114153.4|114128.4|114146.9|114121.9|114154.3|114129.3|114146.7|114121.7|15
1736507680000|2025-01-10 11:14:40|114147.8|114122.8|114159.3|114134.3|114161.6|114136.6|114147.8|114122.8|24
1736507690000|2025-01-10 11:14:50|114157.5|114132.5|114157.3|114132.3|114157.5|114132.5|114153.9|114128.9|21
1736507700000|2025-01-10 11:15:00|114157.6|114132.6|114161|114136|114162.1|114137.1|114154|114129|31
1736507710000|2025-01-10 11:15:10|114160.1|114135.1|114142.9|114117.9|114167.3|114142.3|114142.9|114117.9|26
1736507720000|2025-01-10 11:15:20|114146.4|114121.4|114140.7|114115.7|114151.1|114126.1|114137.8|114112.8|28
1736507730000|2025-01-10 11:15:30|114141.1|114116.1|114137|114112|114141.1|114116.1|114137|114112|14
1736507740000|2025-01-10 11:15:40|114136.2|114111.2|114137|114112|114137.1|114112.1|114135.5|114110.5|8
1736507750000|2025-01-10 11:15:50|114136.2|114111.2|114136.3|114111.3|114137.7|114112.7|114132.3|114107.3|18
1736507760000|2025-01-10 11:16:00|114136.8|114111.8|114144.4|114119.4|114146.1|114121.1|114136.8|114111.8|20
1736507770000|2025-01-10 11:16:10|114145.1|114120.1|114140.5|114115.5|114147.3|114122.3|114138.7|114113.7|11
1736507780000|2025-01-10 11:16:20|114143.8|114118.8|114145.4|114120.4|114145.4|114120.4|114142.9|114117.9|6
1736507790000|2025-01-10 11:16:30|114144.6|114119.6|114146.5|114121.5|114146.5|114121.5|114142.5|114117.5|10
1736507800000|2025-01-10 11:16:40|114147|114122|114147.4|114122.4|114148.6|114123.6|114147|114122|14
1736507810000|2025-01-10 11:16:50|114146.8|114121.8|114145.4|114120.4|114147.5|114122.5|114144.7|114119.7|13
1736507820000|2025-01-10 11:17:00|114145.2|114120.2|114145.3|114120.3|114146.1|114121.1|114142|114117|12
1736507830000|2025-01-10 11:17:10|114145.2|114120.2|114145.9|114120.9|114145.9|114120.9|114144.3|114119.3|7
1736507840000|2025-01-10 11:17:20|114146.7|114121.7|114151.1|114126.1|114151.1|114126.1|114146.7|114121.7|11
1736507850000|2025-01-10 11:17:30|114150.3|114125.3|114144|114119|114150.3|114125.3|114143.3|114118.3|13
1736507860000|2025-01-10 11:17:40|114144.3|114119.3|114145.2|114120.2|114146.2|114121.2|114144.3|114119.3|7
1736507870000|2025-01-10 11:17:50|114144|114119|114139.9|114114.9|114148.5|114123.5|114139.8|114114.8|25
1736507880000|2025-01-10 11:18:00|114139|114114|114133|114108|114139.3|114114.3|114131|114106|26
1736507890000|2025-01-10 11:18:10|114133.3|114108.3|114131.7|114106.7|114133.5|114108.5|114130|114105|10
1736507900000|2025-01-10 11:18:20|114132.6|114107.6|114134.9|114109.9|114138.2|114113.2|114131.7|114106.7|19
1736507910000|2025-01-10 11:18:30|114134.7|114109.7|114131|114106|114134.9|114109.9|114129.9|114104.9|13
1736507920000|2025-01-10 11:18:40|114131.1|114106.1|114124.5|114099.5|114131.1|114106.1|114124.2|114099.2|20
1736507930000|2025-01-10 11:18:50|114123.3|114098.3|114129.2|114104.2|114130.1|114105.1|114122.3|114097.3|17
1736507940000|2025-01-10 11:19:00|114129.3|114104.3|114127.1|114102.1|114129.5|114104.5|114127.1|114102.1|12
1736507950000|2025-01-10 11:19:10|114125.7|114100.7|114117.4|114092.4|114125.7|114100.7|114110.7|114085.7|18
1736507960000|2025-01-10 11:19:20|114116.6|114091.6|114115|114090|114116.6|114091.6|114113.5|114088.5|7
1736507970000|2025-01-10 11:19:30|114113.7|114088.7|114119.2|114094.2|114119.2|114094.2|114112.6|114087.6|9
1736507980000|2025-01-10 11:19:40|114118.4|114093.4|114117.7|114092.7|114119.3|114094.3|114117.2|114092.2|10
1736507990000|2025-01-10 11:19:50|114118.3|114093.3|114111.4|114086.4|114119.4|114094.4|114108.4|114083.4|17
1736508000000|2025-01-10 11:20:00|114108.2|114083.2|114106.5|114056.5|114112.7|114084|114083.3|114048.5|51
1736508010000|2025-01-10 11:20:10|114106.4|114056.4|114096.7|114046.7|114109.7|114068.2|114089|114046.7|29
1736508020000|2025-01-10 11:20:20|114097.7|114047.7|114094.7|114044.7|114100.1|114065.1|114082.9|114041.7|37
1736508030000|2025-01-10 11:20:30|114097.6|114047.6|114097.3|114047.3|114101.9|114051.9|114092.2|114042.2|49
1736508040000|2025-01-10 11:20:40|114094.2|114044.2|114083.6|114058.6|114108.4|114072.5|114083.6|114044.2|38
1736508050000|2025-01-10 11:20:50|114083.9|114058.9|114083.9|114058.9|114095.7|114062|114082.9|114043.1|22
1736508060000|2025-01-10 11:21:00|114084.8|114059.8|114096.8|114046.8|114101|114059.8|114084.8|114045.4|13
1736508070000|2025-01-10 11:21:10|114097.1|114047.1|114102|114052|114103.3|114053.3|114096.1|114046.1|12
1736508080000|2025-01-10 11:21:20|114103.4|114053.4|114104.8|114054.8|114106.9|114056.9|114103.1|114053.1|15
1736508090000|2025-01-10 11:21:30|114106.1|114056.1|114090.7|114065.7|114106.1|114069.3|114083.6|114047.3|25
1736508100000|2025-01-10 11:21:40|114091.9|114066.9|114110.7|114085.7|114110.7|114085.7|114091.5|114066.5|39
1736508110000|2025-01-10 11:21:50|114110.5|114085.5|114108.7|114083.7|114111.8|114086.8|114108.1|114083.1|19
1736508120000|2025-01-10 11:22:00|114109.8|114084.8|114126.7|114101.7|114126.7|114101.7|114109.8|114084.8|25
1736508130000|2025-01-10 11:22:10|114125.6|114100.6|114125.5|114100.5|114130.8|114105.8|114121.9|114096.9|28
1736508140000|2025-01-10 11:22:20|114122.8|114097.8|114124.5|114099.5|114125.4|114100.4|114119.1|114094.1|16
1736508150000|2025-01-10 11:22:30|114122.3|114097.3|114124.8|114099.8|114126.1|114101.1|114122.3|114097.3|15
1736508160000|2025-01-10 11:22:40|114122.8|114097.8|114127.6|114102.6|114128.4|114103.4|114122.8|114097.8|12
1736508170000|2025-01-10 11:22:50|114127.4|114102.4|114128|114103|114129.1|114104.1|114127.4|114102.4|8
1736508180000|2025-01-10 11:23:00|114127.4|114102.4|114129.7|114104.7|114130.1|114105.1|114126.5|114101.5|16
1736508190000|2025-01-10 11:23:10|114130|114105|114126.9|114101.9|114130.2|114105.2|114124.7|114099.7|22
1736508200000|2025-01-10 11:23:20|114127.8|114102.8|114137.3|114112.3|114140.5|114115.5|114127.8|114102.8|21
1736508210000|2025-01-10 11:23:30|114139.4|114114.4|114144.6|114119.6|114146.3|114121.3|114137.6|114112.6|23
1736508220000|2025-01-10 11:23:40|114145.5|114120.5|114154|114129|114155.3|114130.3|114145.5|114120.5|29
1736508230000|2025-01-10 11:23:50|114154.3|114129.3|114152.8|114127.8|114154.3|114129.3|114151.8|114126.8|11
1736508240000|2025-01-10 11:24:00|114155.5|114130.5|114155.9|114130.9|114161.4|114136.4|114155.1|114130.1|23
1736508250000|2025-01-10 11:24:10|114156|114131|114150.3|114125.3|114156|114131|114149.3|114124.3|19
1736508260000|2025-01-10 11:24:20|114147.7|114122.7|114138.8|114113.8|114149.4|114124.4|114138.8|114113.8|22
1736508270000|2025-01-10 11:24:30|114138.9|114113.9|114134.9|114109.9|114140.7|114115.7|114134.9|114109.9|11
1736508280000|2025-01-10 11:24:40|114134.5|114109.5|114133.5|114108.5|114137.1|114112.1|114133.1|114108.1|12
1736508290000|2025-01-10 11:24:50|114133.3|114108.3|114134.8|114109.8|114134.8|114109.8|114128.4|114103.4|13
1736508300000|2025-01-10 11:25:00|114134.7|114109.7|114126.6|114101.6|114135.6|114110.6|114119.7|114094.7|25
1736508310000|2025-01-10 11:25:10|114126.5|114101.5|114117.1|114092.1|114135.6|114110.6|114114.4|114089.4|34
1736508320000|2025-01-10 11:25:20|114117.7|114092.7|114108.2|114083.2|114126|114101|114108.2|114083.2|26
1736508330000|2025-01-10 11:25:30|114109|114084|114110.8|114085.8|114110.8|114085.8|114108.8|114083.8|10
1736508340000|2025-01-10 11:25:40|114110.1|114085.1|114110|114085|114110.1|114085.1|114109.3|114084.3|7
1736508350000|2025-01-10 11:25:50|114109.9|114084.9|114105.7|114080.7|114109.9|114084.9|114105|114080|10
1736508360000|2025-01-10 11:26:00|114106|114081|114108.3|114083.3|114108.6|114083.6|114103.4|114078.4|15
1736508370000|2025-01-10 11:26:10|114109.2|114084.2|114103.8|114078.8|114109.3|114084.3|114103.8|114078.8|17
1736508380000|2025-01-10 11:26:20|114103.9|114078.9|114105.1|114080.1|114106.6|114081.6|114101.3|114076.3|13
1736508390000|2025-01-10 11:26:30|114102.4|114077.4|114090.3|114065.3|114102.4|114077.4|114089.6|114064.6|12
1736508400000|2025-01-10 11:26:40|114089.7|114064.7|114089.5|114064.5|114091.9|114066.9|114089.5|114064.5|4
1736508410000|2025-01-10 11:26:50|114089.7|114064.7|114091.9|114066.9|114098.6|114073.6|114089.5|114064.5|19
1736508420000|2025-01-10 11:27:00|114090.5|114065.5|114087.6|114062.6|114099.4|114074.4|114087.6|114062.6|28
1736508430000|2025-01-10 11:27:10|114086.9|114061.9|114094.7|114069.7|114094.7|114069.7|114086.2|114061.2|16
1736508440000|2025-01-10 11:27:20|114093.8|114068.8|114090.1|114065.1|114096|114071|114089.3|114064.3|7
1736508450000|2025-01-10 11:27:30|114090|114065|114097|114072|114098.4|114073.4|114089.3|114064.3|21
1736508460000|2025-01-10 11:27:40|114098.1|114073.1|114091.3|114066.3|114098.4|114073.4|114090.5|114065.5|13
1736508470000|2025-01-10 11:27:50|114089.9|114064.9|114084.9|114059.9|114089.9|114064.9|114082.2|114057.2|18
1736508480000|2025-01-10 11:28:00|114081.4|114056.4|114082.9|114057.9|114084.8|114059.8|114080.5|114055.5|18
1736508490000|2025-01-10 11:28:10|114083.2|114058.2|114083.9|114058.9|114085.6|114060.6|114083.2|114058.2|9
1736508500000|2025-01-10 11:28:20|114083.8|114058.8|114090.6|114065.6|114094.1|114069.1|114082.2|114057.2|16
1736508510000|2025-01-10 11:28:30|114090.2|114065.2|114094.4|114069.4|114098.8|114073.8|114085.3|114060.3|19
1736508520000|2025-01-10 11:28:40|114095.4|114070.4|114095.7|114070.7|114097.3|114072.3|114094.4|114069.4|22
1736508530000|2025-01-10 11:28:50|114095.4|114070.4|114103.1|114078.1|114103.1|114078.1|114094.6|114069.6|14
1736508540000|2025-01-10 11:29:00|114103.3|114078.3|114105.8|114080.8|114107.8|114082.8|114103.3|114078.3|9
1736508550000|2025-01-10 11:29:10|114105.6|114080.6|114112.6|114087.6|114115.8|114090.8|114102.6|114077.6|20
1736508560000|2025-01-10 11:29:20|114111.6|114086.6|114107.1|114082.1|114112.6|114087.6|114106.5|114081.5|9
1736508570000|2025-01-10 11:29:30|114108.1|114083.1|114111.2|114086.2|114113.2|114088.2|114107.7|114082.7|13
1736508580000|2025-01-10 11:29:40|114111.1|114086.1|114104.2|114079.2|114111.8|114086.8|114104.2|114079.2|14
1736508590000|2025-01-10 11:29:50|114103.6|114078.6|114105.1|114080.1|114105.5|114080.5|114103.2|114078.2|7
1736508600000|2025-01-10 11:30:00|114103.2|114078.2|114110.9|114085.9|114111.8|114086.8|114101.1|114076.1|49
1736508610000|2025-01-10 11:30:10|114110.3|114085.3|114114.4|114089.4|114115.6|114090.6|114108.8|114083.8|14
1736508620000|2025-01-10 11:30:20|114113.3|114088.3|114113.4|114088.4|114115|114090|114112.7|114087.7|10
1736508630000|2025-01-10 11:30:30|114112.4|114087.4|114111.4|114086.4|114113.4|114088.4|114111.4|114086.4|7
1736508640000|2025-01-10 11:30:40|114111.9|114086.9|114112.5|114087.5|114113.9|114088.9|114111.9|114086.9|5
1736508650000|2025-01-10 11:30:50|114113.1|114088.1|114129.6|114104.6|114130.3|114105.3|114113.1|114088.1|17
1736508660000|2025-01-10 11:31:00|114131.6|114106.6|114130.8|114105.8|114131.6|114106.6|114128|114103|19
1736508670000|2025-01-10 11:31:10|114130.7|114105.7|114130.9|114105.9|114130.9|114105.9|114128.9|114103.9|10
1736508680000|2025-01-10 11:31:20|114131.5|114106.5|114128.1|114103.1|114131.9|114106.9|114127.4|114102.4|11
1736508690000|2025-01-10 11:31:30|114127.7|114102.7|114127.1|114102.1|114130|114105|114126.9|114101.9|12
1736508700000|2025-01-10 11:31:40|114127.6|114102.6|114121.3|114096.3|114128.1|114103.1|114121.3|114096.3|10
1736508710000|2025-01-10 11:31:50|114119.7|114094.7|114118.6|114093.6|114123.1|114098.1|114117.6|114092.6|17
1736508720000|2025-01-10 11:32:00|114118.7|114093.7|114117.1|114092.1|114119.1|114094.1|114117.1|114092.1|5
1736508730000|2025-01-10 11:32:10|114117.4|114092.4|114117.3|114092.3|114118.2|114093.2|114117.3|114092.3|8
1736508740000|2025-01-10 11:32:20|114117.7|114092.7|114120.1|114095.1|114120.5|114095.5|114116.6|114091.6|8
1736508750000|2025-01-10 11:32:30|114120|114095|114123.4|114098.4|114123.9|114098.9|114119.5|114094.5|7
1736508760000|2025-01-10 11:32:40|114122.7|114097.7|114121.6|114096.6|114122.7|114097.7|114121.6|114096.6|5
1736508770000|2025-01-10 11:32:50|114121.7|114096.7|114121.7|114096.7|114121.7|114096.7|114121.7|114096.7|1
1736508780000|2025-01-10 11:33:00|114121.6|114096.6|114095.3|114070.3|114121.6|114096.6|114094.8|114069.8|13
1736508790000|2025-01-10 11:33:10|114094.8|114069.8|114105.8|114080.8|114107.5|114082.5|114094.8|114069.8|17
1736508800000|2025-01-10 11:33:20|114105|114080|114108.7|114083.7|114111.8|114086.8|114105|114080|10
1736508810000|2025-01-10 11:33:30|114108.4|114083.4|114107.9|114082.9|114108.4|114083.4|114107.9|114082.9|4
1736508820000|2025-01-10 11:33:40|114108.5|114083.5|114111.8|114086.8|114112.8|114087.8|114108.5|114083.5|15
1736508830000|2025-01-10 11:33:50|114112.1|114087.1|114112.5|114087.5|114112.5|114087.5|114111|114086|6
1736508840000|2025-01-10 11:34:00|114112|114087|114112.3|114087.3|114112.3|114087.3|114111.6|114086.6|4
1736508850000|2025-01-10 11:34:10|114112.8|114087.8|114105.2|114080.2|114112.8|114087.8|114103.4|114078.4|8
1736508860000|2025-01-10 11:34:20|114105.7|114080.7|114106.8|114081.8|114111|114086|114105.7|114080.7|10
1736508870000|2025-01-10 11:34:30|114106.2|114081.2|114107.5|114082.5|114107.5|114082.5|114106.2|114081.2|7
1736508880000|2025-01-10 11:34:40|114107.4|114082.4|114107.3|114082.3|114107.4|114082.4|114107.3|114082.3|2
1736508890000|2025-01-10 11:34:50|114108.1|114083.1|114108.8|114083.8|114115.9|114090.9|114108.1|114083.1|9
1736508900000|2025-01-10 11:35:00|114108.9|114083.9|114107.7|114082.7|114109.6|114084.6|114099.8|114074.8|13
1736508910000|2025-01-10 11:35:10|114096.1|114071.1|114100.6|114075.6|114101.2|114076.2|114096.1|114071.1|11
1736508920000|2025-01-10 11:35:20|114101.2|114076.2|114102.9|114077.9|114102.9|114077.9|114100.9|114075.9|8
1736508930000|2025-01-10 11:35:30|114102.1|114077.1|114113.2|114088.2|114113.2|114088.2|114102.1|114077.1|11
1736508940000|2025-01-10 11:35:40|114112.5|114087.5|114112.4|114087.4|114112.5|114087.5|114112.4|114087.4|2
1736508950000|2025-01-10 11:35:50|114113.3|114088.3|114116.9|114091.9|114118.1|114093.1|114113.3|114088.3|9
1736508960000|2025-01-10 11:36:00|114117|114092|114113.9|114088.9|114117.5|114092.5|114113.9|114088.9|5
1736508970000|2025-01-10 11:36:10|114112.5|114087.5|114108.2|114083.2|114112.6|114087.6|114108.2|114083.2|7
1736508980000|2025-01-10 11:36:20|114108.3|114083.3|114108.3|114083.3|114108.3|114083.3|114108.3|114083.3|1
1736508990000|2025-01-10 11:36:30|114107.4|114082.4|114107.5|114082.5|114108.1|114083.1|114106.8|114081.8|8
1736509000000|2025-01-10 11:36:40|114107.8|114082.8|114107.5|114082.5|114108.4|114083.4|114107.1|114082.1|9
1736509010000|2025-01-10 11:36:50|114106.5|114081.5|114103|114078|114107.5|114082.5|114102.4|114077.4|8
1736509020000|2025-01-10 11:37:00|114104.3|114079.3|114106.1|114081.1|114106.1|114081.1|114104.3|114079.3|8
1736509030000|2025-01-10 11:37:10|114108.7|114083.7|114112|114087|114112.2|114087.2|114108.7|114083.7|10
1736509040000|2025-01-10 11:37:20|114112.1|114087.1|114109|114084|114113.7|114088.7|114108|114083|10
1736509050000|2025-01-10 11:37:30|114109.6|114084.6|114114|114089|114116.4|114091.4|114109.6|114084.6|14
1736509060000|2025-01-10 11:37:40|114113.3|114088.3|114114.5|114089.5|114114.5|114089.5|114112.8|114087.8|11
1736509070000|2025-01-10 11:37:50|114115.1|114090.1|114112.4|114087.4|114116.8|114091.8|114112.4|114087.4|8
1736509080000|2025-01-10 11:38:00|114111.9|114086.9|114113.6|114088.6|114115.5|114090.5|114109.9|114084.9|14
1736509090000|2025-01-10 11:38:10|114112.6|114087.6|114110.1|114085.1|114112.6|114087.6|114109.4|114084.4|5
1736509100000|2025-01-10 11:38:20|114109.7|114084.7|114091.5|114066.5|114111.2|114086.2|114084.1|114059.1|21
1736509110000|2025-01-10 11:38:30|114091|114066|114089.9|114064.9|114091.7|114066.7|114087.7|114062.7|12
1736509120000|2025-01-10 11:38:40|114089.8|114064.8|114094.9|114069.9|114095.7|114070.7|114089.8|114064.8|11
1736509130000|2025-01-10 11:38:50|114095|114070|114094.3|114069.3|114095|114070|114094.1|114069.1|4
1736509140000|2025-01-10 11:39:00|114094.4|114069.4|114095|114070|114095.2|114070.2|114094.4|114069.4|3
1736509150000|2025-01-10 11:39:10|114094.9|114069.9|114092.2|114067.2|114096.1|114071.1|114091.9|114066.9|13
1736509160000|2025-01-10 11:39:20|114091.9|114066.9|114093.5|114068.5|114093.5|114068.5|114091.8|114066.8|6
1736509170000|2025-01-10 11:39:30|114093.3|114068.3|114082.5|114057.5|114093.3|114068.3|114081.9|114056.9|18
1736509180000|2025-01-10 11:39:40|114083.4|114058.4|114083.4|114058.4|114083.7|114058.7|114083.3|114058.3|4
1736509190000|2025-01-10 11:39:50|114082.4|114057.4|114086.4|114061.4|114086.5|114061.5|114082.4|114057.4|15
1736509200000|2025-01-10 11:40:00|114086.7|114061.7|114084.3|114059.3|114088.4|114063.4|114074.7|114049.7|27
1736509210000|2025-01-10 11:40:10|114084.1|114059.1|114082|114057|114085.6|114060.6|114082|114057|18
1736509220000|2025-01-10 11:40:20|114081.8|114056.8|114071.1|114046.1|114081.8|114056.8|114069.9|114044.9|21
1736509230000|2025-01-10 11:40:30|114070.2|114045.2|114062.8|114037.8|114070.9|114045.9|114062.3|114037.3|12
1736509240000|2025-01-10 11:40:40|114062.9|114037.9|114064.2|114039.2|114064.2|114039.2|114062.9|114037.9|9
1736509250000|2025-01-10 11:40:50|114064.3|114039.3|114063.1|114038.1|114066.5|114041.5|114062.5|114037.5|21
1736509260000|2025-01-10 11:41:00|114062.4|114037.4|114055|114030|114062.4|114037.4|114055|114030|12
1736509270000|2025-01-10 11:41:10|114055.2|114030.2|114073.5|114048.5|114073.5|114048.5|114055.2|114030.2|25
1736509280000|2025-01-10 11:41:20|114073.2|114048.2|114072.7|114047.7|114073.2|114048.2|114067.2|114042.2|22
1736509290000|2025-01-10 11:41:30|114071.9|114046.9|114068.5|114043.5|114072.7|114047.7|114067.4|114042.4|13
1736509300000|2025-01-10 11:41:40|114069.3|114044.3|114069.5|114044.5|114070.3|114045.3|114068.4|114043.4|13
1736509310000|2025-01-10 11:41:50|114068.3|114043.3|114068.5|114043.5|114071.8|114046.8|114068.3|114043.3|21
1736509320000|2025-01-10 11:42:00|114069.3|114044.3|114074.7|114049.7|114074.7|114049.7|114069.3|114044.3|16
1736509330000|2025-01-10 11:42:10|114075.3|114050.3|114071.8|114046.8|114078.3|114053.3|114071.8|114046.8|18
1736509340000|2025-01-10 11:42:20|114072.4|114047.4|114074.9|114049.9|114075.7|114050.7|114072.4|114047.4|13
1736509350000|2025-01-10 11:42:30|114074.8|114049.8|114075.5|114050.5|114079.8|114054.8|114074.2|114049.2|15
1736509360000|2025-01-10 11:42:40|114075.4|114050.4|114065.3|114040.3|114077.3|114052.3|114064.2|114039.2|23
1736509370000|2025-01-10 11:42:50|114066.1|114041.1|114065.8|114040.8|114068|114043|114065.5|114040.5|14
1736509380000|2025-01-10 11:43:00|114066.6|114041.6|114071.1|114046.1|114072.6|114047.6|114066.6|114041.6|16
1736509390000|2025-01-10 11:43:10|114069.4|114044.4|114073.8|114048.8|114075.1|114050.1|114066.1|114041.1|14
1736509400000|2025-01-10 11:43:20|114074.1|114049.1|114080.3|114055.3|114087|114062|114073.8|114048.8|24
1736509410000|2025-01-10 11:43:30|114079.6|114054.6|114079.5|114054.5|114079.9|114054.9|114079.3|114054.3|5
1736509420000|2025-01-10 11:43:40|114080.1|114055.1|114087.7|114062.7|114091|114066|114080.1|114055.1|16
1736509430000|2025-01-10 11:43:50|114088.4|114063.4|114090.3|114065.3|114090.3|114065.3|114084.4|114059.4|18
1736509440000|2025-01-10 11:44:00|114091|114066|114084.7|114059.7|114094|114069|114083.8|114058.8|25
1736509450000|2025-01-10 11:44:10|114084.5|114059.5|114086.8|114061.8|114087.5|114062.5|114084.5|114059.5|11
1736509460000|2025-01-10 11:44:20|114085.6|114060.6|114082.4|114057.4|114086.9|114061.9|114082.4|114057.4|11
1736509470000|2025-01-10 11:44:30|114083|114058|114080|114055|114084.4|114059.4|114078.8|114053.8|21
1736509480000|2025-01-10 11:44:40|114079.2|114054.2|114079.6|114054.6|114080.3|114055.3|114078.6|114053.6|10
1736509490000|2025-01-10 11:44:50|114078.9|114053.9|114079.4|114054.4|114080.2|114055.2|114077.7|114052.7|11
1736509500000|2025-01-10 11:45:00|114079.5|114054.5|114080.6|114055.6|114082.1|114057.1|114078.7|114053.7|12
1736509510000|2025-01-10 11:45:10|114080.5|114055.5|114084.5|114059.5|114085.5|114060.5|114079.8|114054.8|8
1736509520000|2025-01-10 11:45:20|114085.2|114060.2|114085.3|114060.3|114085.3|114060.3|114085.2|114060.2|2
1736509530000|2025-01-10 11:45:30|114085.2|114060.2|114084.3|114059.3|114085.2|114060.2|114084.3|114059.3|2
1736509540000|2025-01-10 11:45:40|114084.5|114059.5|114084.7|114059.7|114085.7|114060.7|114080.4|114055.4|16
1736509550000|2025-01-10 11:45:50|114084.6|114059.6|114077.5|114052.5|114085.4|114060.4|114077.5|114052.5|10
1736509560000|2025-01-10 11:46:00|114078.4|114053.4|114078.3|114053.3|114079|114054|114078.3|114053.3|3
1736509570000|2025-01-10 11:46:10|114079|114054|114086.2|114061.2|114086.2|114061.2|114078.4|114053.4|9
1736509580000|2025-01-10 11:46:20|114086.9|114061.9|114069.4|114044.4|114089.6|114064.6|114066.7|114041.7|14
1736509590000|2025-01-10 11:46:30|114071|114046|114071.1|114046.1|114071.6|114046.6|114070.5|114045.5|13
1736509600000|2025-01-10 11:46:40|114071.3|114046.3|114073.2|114048.2|114073.2|114048.2|114071.3|114046.3|14
1736509610000|2025-01-10 11:46:50|114073.4|114048.4|114074.5|114049.5|114075.2|114050.2|114073.4|114048.4|6
1736509620000|2025-01-10 11:47:00|114074.2|114049.2|114076.1|114051.1|114076.9|114051.9|114069.5|114044.5|29
1736509630000|2025-01-10 11:47:10|114076.6|114051.6|114081.6|114056.6|114083.2|114058.2|114076.6|114051.6|16
1736509640000|2025-01-10 11:47:20|114083.1|114058.1|114087.3|114062.3|114088.4|114063.4|114081.2|114056.2|19
1736509650000|2025-01-10 11:47:30|114087.7|114062.7|114087.7|114062.7|114089.2|114064.2|114086.9|114061.9|12
1736509660000|2025-01-10 11:47:40|114088.5|114063.5|114088.1|114063.1|114090.1|114065.1|114087.7|114062.7|9
1736509670000|2025-01-10 11:47:50|114088.7|114063.7|114095|114070|114095.8|114070.8|114087.8|114062.8|14
1736509680000|2025-01-10 11:48:00|114095.3|114070.3|114096|114071|114096.1|114071.1|114095|114070|11
1736509690000|2025-01-10 11:48:10|114097.3|114072.3|114101.3|114076.3|114101.3|114076.3|114097.3|114072.3|12
1736509700000|2025-01-10 11:48:20|114101.5|114076.5|114101.7|114076.7|114101.7|114076.7|114101.5|114076.5|2
1736509710000|2025-01-10 11:48:30|114105|114080|114107.3|114082.3|114107.4|114082.4|114102.7|114077.7|17
1736509720000|2025-01-10 11:48:40|114105.1|114080.1|114108.3|114083.3|114108.4|114083.4|114105.1|114080.1|10
1736509730000|2025-01-10 11:48:50|114107.5|114082.5|114099.5|114074.5|114107.5|114082.5|114098.4|114073.4|16
1736509740000|2025-01-10 11:49:00|114100.4|114075.4|114092.5|114067.5|114104|114079|114092.4|114067.4|15
1736509750000|2025-01-10 11:49:10|114093.4|114068.4|114092.8|114067.8|114095.1|114070.1|114092.8|114067.8|9
1736509760000|2025-01-10 11:49:20|114092.9|114067.9|114089.4|114064.4|114093.4|114068.4|114088.6|114063.6|7
1736509770000|2025-01-10 11:49:30|114089.6|114064.6|114085.3|114060.3|114089.7|114064.7|114085.3|114060.3|11
1736509780000|2025-01-10 11:49:40|114084.3|114059.3|114069.8|114044.8|114085.1|114060.1|114069.8|114044.8|14
1736509790000|2025-01-10 11:49:50|114069.6|114044.6|114068.5|114043.5|114070.1|114045.1|114062.5|114037.5|28
1736509800000|2025-01-10 11:50:00|114068.4|114043.4|114066.9|114041.9|114069.7|114044.7|114063.4|114038.4|17
1736509810000|2025-01-10 11:50:10|114066.1|114041.1|114061.2|114036.2|114066.1|114041.1|114052.4|114027.4|37
1736509820000|2025-01-10 11:50:20|114060.6|114035.6|114057.8|114032.8|114060.6|114035.6|114057.8|114032.8|15
1736509830000|2025-01-10 11:50:30|114059|114034|114060.1|114035.1|114062.9|114037.9|114058|114033|16
1736509840000|2025-01-10 11:50:40|114059.2|114034.2|114054.3|114029.3|114059.2|114034.2|114054.3|114029.3|9
1736509850000|2025-01-10 11:50:50|114054.2|114029.2|114051.3|114026.3|114054.5|114029.5|114051.3|114026.3|9
1736509860000|2025-01-10 11:51:00|114050.9|114025.9|114049.8|114024.8|114051.2|114026.2|114048.2|114023.2|12
1736509870000|2025-01-10 11:51:10|114050|114025|114032.5|114007.5|114050.2|114025.2|114030.1|114005.1|19
1736509880000|2025-01-10 11:51:20|114032.9|114007.9|114059.3|114034.3|114060.2|114035.2|114032.9|114007.9|27
1736509890000|2025-01-10 11:51:30|114059.4|114034.4|114057.8|114032.8|114062.2|114037.2|114054.5|114029.5|23
1736509900000|2025-01-10 11:51:40|114057.7|114032.7|114041.6|114016.6|114058.3|114033.3|114040.6|114015.6|18
1736509910000|2025-01-10 11:51:50|114043.6|114018.6|114057|114032|114057.1|114032.1|114043.6|114018.6|30
1736509920000|2025-01-10 11:52:00|114056.3|114031.3|114056.5|114031.5|114057.2|114032.2|114053.8|114028.8|21
1736509930000|2025-01-10 11:52:10|114056.6|114031.6|114055.1|114030.1|114056.6|114031.6|114045.1|114020.1|31
1736509940000|2025-01-10 11:52:20|114055.3|114030.3|114062|114037|114062.7|114037.7|114054.2|114029.2|17
1736509950000|2025-01-10 11:52:30|114061.8|114036.8|114057.6|114032.6|114061.8|114036.8|114056.2|114031.2|21
1736509960000|2025-01-10 11:52:40|114058.3|114033.3|114060.7|114035.7|114062|114037|114053.7|114028.7|27
1736509970000|2025-01-10 11:52:50|114060.5|114035.5|114057.4|114032.4|114060.5|114035.5|114057.4|114032.4|9
1736509980000|2025-01-10 11:53:00|114056.8|114031.8|114055.7|114030.7|114058.4|114033.4|114054.8|114029.8|29
1736509990000|2025-01-10 11:53:10|114054.8|114029.8|114058.7|114033.7|114062|114037|114054.6|114029.6|20
1736510000000|2025-01-10 11:53:20|114058.4|114033.4|114057.3|114032.3|114062.3|114037.3|114057.3|114032.3|31
1736510010000|2025-01-10 11:53:30|114058.1|114033.1|114054.8|114029.8|114059.9|114034.9|114054.3|114029.3|19
1736510020000|2025-01-10 11:53:40|114054.7|114029.7|114061.2|114036.2|114061.2|114036.2|114054.1|114029.1|19
1736510030000|2025-01-10 11:53:50|114061.3|114036.3|114048.5|114023.5|114061.3|114036.3|114045.6|114020.6|11
1736510040000|2025-01-10 11:54:00|114050.2|114025.2|114058|114033|114059.7|114034.7|114048.2|114023.2|19
1736510050000|2025-01-10 11:54:10|114058.9|114033.9|114045.9|114020.9|114058.9|114033.9|114045.9|114020.9|19
1736510060000|2025-01-10 11:54:20|114047.2|114022.2|114049.8|114024.8|114049.8|114024.8|114044.7|114019.7|18
1736510070000|2025-01-10 11:54:30|114050.4|114025.4|114068|114043|114068|114043|114050.4|114025.4|17
1736510080000|2025-01-10 11:54:40|114067.7|114042.7|114075.8|114050.8|114076.7|114051.7|114067.7|114042.7|12
1736510090000|2025-01-10 11:54:50|114075.9|114050.9|114074.2|114049.2|114075.9|114050.9|114070|114045|10
1736510100000|2025-01-10 11:55:00|114074.1|114049.1|114071.5|114046.5|114074.2|114049.2|114068.2|114043.2|20
1736510110000|2025-01-10 11:55:10|114071.6|114046.6|114070.3|114045.3|114077.5|114052.5|114070.3|114045.3|26
1736510120000|2025-01-10 11:55:20|114069.9|114044.9|114063.7|114038.7|114070.5|114045.5|114062.3|114037.3|17
1736510130000|2025-01-10 11:55:30|114063.8|114038.8|114067.7|114042.7|114068.6|114043.6|114063.8|114038.8|6
1736510140000|2025-01-10 11:55:40|114066.7|114041.7|114061.6|114036.6|114067.7|114042.7|114061.6|114036.6|13
1736510150000|2025-01-10 11:55:50|114060.8|114035.8|114060.4|114035.4|114061.1|114036.1|114059.9|114034.9|8
1736510160000|2025-01-10 11:56:00|114059.9|114034.9|114059.4|114034.4|114060.1|114035.1|114059.4|114034.4|3
1736510170000|2025-01-10 11:56:10|114044.2|114019.2|114050.9|114025.9|114050.9|114025.9|114040.6|114015.6|19
1736510180000|2025-01-10 11:56:20|114051.4|114026.4|114047.6|114022.6|114051.9|114026.9|114047.6|114022.6|13
1736510190000|2025-01-10 11:56:30|114048.6|114023.6|114049.1|114024.1|114052.8|114027.8|114047.1|114022.1|22
1736510200000|2025-01-10 11:56:40|114049.7|114024.7|114051.8|114026.8|114053.3|114028.3|114049|114024|21
1736510210000|2025-01-10 11:56:50|114051.2|114026.2|114052.2|114027.2|114053|114028|114051.2|114026.2|6
1736510220000|2025-01-10 11:57:00|114057.4|114032.4|114055.3|114030.3|114058|114033|114050.6|114025.6|28
1736510230000|2025-01-10 11:57:10|114056|114031|114052.9|114027.9|114058.7|114033.7|114047.5|114022.5|18
1736510240000|2025-01-10 11:57:20|114051.9|114026.9|114050.6|114025.6|114053.2|114028.2|114050.6|114025.6|16
1736510250000|2025-01-10 11:57:30|114050.1|114025.1|114054.9|114029.9|114058.6|114033.6|114050.1|114025.1|17
1736510260000|2025-01-10 11:57:40|114054.1|114029.1|114053.7|114028.7|114054.1|114029.1|114048.4|114023.4|12
1736510270000|2025-01-10 11:57:50|114054.5|114029.5|114049.6|114024.6|114054.5|114029.5|114049.6|114024.6|15
1736510280000|2025-01-10 11:58:00|114049.5|114024.5|114053.8|114028.8|114061.8|114036.8|114049.4|114024.4|23
1736510290000|2025-01-10 11:58:10|114052.8|114027.8|114047.8|114022.8|114057.1|114032.1|114046.7|114021.7|17
1736510300000|2025-01-10 11:58:20|114047.9|114022.9|114042.2|114017.2|114048.2|114023.2|114041.3|114016.3|7
1736510310000|2025-01-10 11:58:30|114040|114015|114036.9|114011.9|114045|114020|114036.6|114011.6|17
1736510320000|2025-01-10 11:58:40|114036.8|114011.8|114039.9|114014.9|114040|114015|114036.8|114011.8|17
1736510330000|2025-01-10 11:58:50|114039.8|114014.8|114048.2|114023.2|114048.2|114023.2|114036.9|114011.9|19
1736510340000|2025-01-10 11:59:00|114048.3|114023.3|114057.4|114032.4|114057.4|114032.4|114048.3|114023.3|20
1736510350000|2025-01-10 11:59:10|114058.2|114033.2|114063.9|114038.9|114063.9|114038.9|114057.4|114032.4|16
1736510360000|2025-01-10 11:59:20|114063.7|114038.7|114074.8|114049.8|114075.1|114050.1|114063.4|114038.4|35
1736510370000|2025-01-10 11:59:30|114074.1|114049.1|114066.8|114041.8|114074.5|114049.5|114066.6|114041.6|45
1736510380000|2025-01-10 11:59:40|114069.1|114044.1|114070.3|114045.3|114071.6|114046.6|114065.7|114040.7|44
1736510390000|2025-01-10 11:59:50|114068.1|114043.1|114069.9|114044.9|114074|114049|114066.7|114041.7|47
1736510400000|2025-01-10 12:00:00|114068.9|114043.9|114070.5|114045.5|114070.5|114045.5|114066|114041|29
1736510410000|2025-01-10 12:00:10|114069.7|114044.7|114074.9|114049.9|114078.1|114053.1|114069.6|114044.6|25
1736510420000|2025-01-10 12:00:20|114074.8|114049.8|114077.8|114052.8|114078.6|114053.6|114074.8|114049.8|13
1736510430000|2025-01-10 12:00:30|114076.7|114051.7|114081.3|114056.3|114086.3|114061.3|114076.4|114051.4|19
1736510440000|2025-01-10 12:00:40|114081|114056|114079.9|114054.9|114082.6|114057.6|114072.7|114047.7|21
1736510450000|2025-01-10 12:00:50|114080.9|114055.9|114075.3|114050.3|114080.9|114055.9|114074.7|114049.7|18
1736510460000|2025-01-10 12:01:00|114075.5|114050.5|114083.1|114058.1|114085|114060|114075.5|114050.5|27
1736510470000|2025-01-10 12:01:10|114086.7|114061.7|114093.4|114068.4|114095.6|114070.6|114083.8|114058.8|21
1736510480000|2025-01-10 12:01:20|114094.5|114069.5|114099.4|114074.4|114099.5|114074.5|114094.2|114069.2|15
1736510490000|2025-01-10 12:01:30|114099.6|114074.6|114095.3|114070.3|114099.6|114074.6|114095.2|114070.2|11
1736510500000|2025-01-10 12:01:40|114093.7|114068.7|114088.3|114063.3|114093.7|114068.7|114087.5|114062.5|16
1736510510000|2025-01-10 12:01:50|114089.9|114064.9|114092.7|114067.7|114093|114068|114088.1|114063.1|17
1736510520000|2025-01-10 12:02:00|114092.8|114067.8|114086.3|114061.3|114095.7|114070.7|114085.9|114060.9|19
1736510530000|2025-01-10 12:02:10|114088.8|114063.8|114086.5|114061.5|114090.2|114065.2|114084.9|114059.9|21
1736510540000|2025-01-10 12:02:20|114086.9|114061.9|114088.4|114063.4|114089.2|114064.2|114086.9|114061.9|10
1736510550000|2025-01-10 12:02:30|114088.1|114063.1|114089.7|114064.7|114090.2|114065.2|114086.2|114061.2|19
1736510560000|2025-01-10 12:02:40|114091.4|114066.4|114089|114064|114091.4|114066.4|114088.7|114063.7|11
1736510570000|2025-01-10 12:02:50|114089.8|114064.8|114091.1|114066.1|114092.2|114067.2|114088.9|114063.9|7
1736510580000|2025-01-10 12:03:00|114090.8|114065.8|114092.4|114067.4|114093.5|114068.5|114089.9|114064.9|10
1736510590000|2025-01-10 12:03:10|114092.3|114067.3|114091.3|114066.3|114094.4|114069.4|114089.7|114064.7|16
1736510600000|2025-01-10 12:03:20|114090.6|114065.6|114088|114063|114093.1|114068.1|114087.2|114062.2|22
1736510610000|2025-01-10 12:03:30|114088.9|114063.9|114086.3|114061.3|114088.9|114063.9|114086.3|114061.3|9
1736510620000|2025-01-10 12:03:40|114086.1|114061.1|114085.1|114060.1|114089.4|114064.4|114085.1|114060.1|10
1736510630000|2025-01-10 12:03:50|114085.7|114060.7|114087|114062|114088.4|114063.4|114084.3|114059.3|13
1736510640000|2025-01-10 12:04:00|114087.7|114062.7|114089.7|114064.7|114090.2|114065.2|114085.9|114060.9|16
1736510650000|2025-01-10 12:04:10|114090.3|114065.3|114104.5|114079.5|114105.6|114080.6|114090.3|114065.3|23
1736510660000|2025-01-10 12:04:20|114103.6|114078.6|114085.8|114060.8|114103.6|114078.6|114085.8|114060.8|16
1736510670000|2025-01-10 12:04:30|114086.2|114061.2|114084.9|114059.9|114086.5|114061.5|114084|114059|10
1736510680000|2025-01-10 12:04:40|114084.4|114059.4|114081.3|114056.3|114084.4|114059.4|114077.8|114052.8|9
1736510690000|2025-01-10 12:04:50|114081.4|114056.4|114081.5|114056.5|114082.2|114057.2|114081.4|114056.4|6
1736510700000|2025-01-10 12:05:00|114082.1|114057.1|114090.3|114065.3|114092.7|114067.7|114082.1|114057.1|18
1736510710000|2025-01-10 12:05:10|114090.7|114065.7|114107.7|114082.7|114108.2|114083.2|114090.1|114065.1|31
1736510720000|2025-01-10 12:05:20|114106.3|114081.3|114109.6|114084.6|114111.8|114086.8|114106.3|114081.3|18
1736510730000|2025-01-10 12:05:30|114108.7|114083.7|114119.3|114094.3|114125.7|114100.7|114108.7|114083.7|33
1736510740000|2025-01-10 12:05:40|114117.4|114092.4|114114.8|114089.8|114119.2|114094.2|114113.8|114088.8|20
1736510750000|2025-01-10 12:05:50|114115.8|114090.8|114113|114088|114117|114092|114111.4|114086.4|14
1736510760000|2025-01-10 12:06:00|114114|114089|114115.4|114090.4|114117.1|114092.1|114113.1|114088.1|23
1736510770000|2025-01-10 12:06:10|114115.2|114090.2|114115.9|114090.9|114115.9|114090.9|114115.2|114090.2|2
1736510780000|2025-01-10 12:06:20|114116.1|114091.1|114117.3|114092.3|114120.5|114095.5|114115.7|114090.7|12
1736510790000|2025-01-10 12:06:30|114120.1|114095.1|114117|114092|114121.8|114096.8|114117|114092|20
1736510800000|2025-01-10 12:06:40|114116.7|114091.7|114108.6|114083.6|114116.7|114091.7|114108.5|114083.5|19
1736510810000|2025-01-10 12:06:50|114108|114083|114109.8|114084.8|114111.4|114086.4|114108|114083|15
1736510820000|2025-01-10 12:07:00|114109.2|114084.2|114106.6|114081.6|114109.2|114084.2|114099.9|114074.9|14
1736510830000|2025-01-10 12:07:10|114106.7|114081.7|114106.8|114081.8|114107.4|114082.4|114106.5|114081.5|5
1736510840000|2025-01-10 12:07:20|114106.9|114081.9|114103|114078|114106.9|114081.9|114101.8|114076.8|8
1736510850000|2025-01-10 12:07:30|114102.9|114077.9|114104.1|114079.1|114104.1|114079.1|114102.9|114077.9|3
1736510860000|2025-01-10 12:07:40|114104|114079|114099.9|114074.9|114104|114079|114097.8|114072.8|13
1736510870000|2025-01-10 12:07:50|114099|114074|114098|114073|114099|114074|114096.1|114071.1|11
1736510880000|2025-01-10 12:08:00|114096.3|114071.3|114096.4|114071.4|114096.4|114071.4|114095.6|114070.6|4
1736510890000|2025-01-10 12:08:10|114095.6|114070.6|114081.4|114056.4|114095.6|114070.6|114080.8|114055.8|20
1736510900000|2025-01-10 12:08:20|114080.7|114055.7|114082.4|114057.4|114087.3|114062.3|114079.8|114054.8|13
1736510910000|2025-01-10 12:08:30|114080.7|114055.7|114075.5|114050.5|114080.7|114055.7|114070.5|114045.5|22
1736510920000|2025-01-10 12:08:40|114074.7|114049.7|114084.5|114059.5|114084.5|114059.5|114072.9|114047.9|20
1736510930000|2025-01-10 12:08:50|114085.4|114060.4|114090.7|114065.7|114090.7|114065.7|114084.6|114059.6|14
1736510940000|2025-01-10 12:09:00|114090.5|114065.5|114091.5|114066.5|114092.9|114067.9|114090.5|114065.5|8
1736510950000|2025-01-10 12:09:10|114091.3|114066.3|114090.4|114065.4|114093.5|114068.5|114090.2|114065.2|13
1736510960000|2025-01-10 12:09:20|114090.8|114065.8|114090.6|114065.6|114090.8|114065.8|114090|114065|7
1736510970000|2025-01-10 12:09:30|114090.4|114065.4|114096.3|114071.3|114097.5|114072.5|114090.4|114065.4|10
1736510980000|2025-01-10 12:09:40|114096|114071|114103.3|114078.3|114107.7|114082.7|114096|114071|25
1736510990000|2025-01-10 12:09:50|114105.1|114080.1|114107.6|114082.6|114108|114083|114103.9|114078.9|15
1736511000000|2025-01-10 12:10:00|114108.1|114083.1|114100.8|114075.8|114108.8|114083.8|114098.3|114073.3|16
1736511010000|2025-01-10 12:10:10|114099.6|114074.6|114097.6|114072.6|114100.8|114075.8|114097.6|114072.6|13
1736511020000|2025-01-10 12:10:20|114097.3|114072.3|114101.1|114076.1|114102.4|114077.4|114096.1|114071.1|23
1736511030000|2025-01-10 12:10:30|114101.7|114076.7|114103.9|114078.9|114107.1|114082.1|114101.5|114076.5|20
1736511040000|2025-01-10 12:10:40|114104.3|114079.3|114090.3|114065.3|114104.3|114079.3|114090.3|114065.3|22
1736511050000|2025-01-10 12:10:50|114089.8|114064.8|114089.1|114064.1|114089.9|114064.9|114088.2|114063.2|10
1736511060000|2025-01-10 12:11:00|114088.9|114063.9|114090.1|114065.1|114092.5|114067.5|114088.9|114063.9|12
1736511070000|2025-01-10 12:11:10|114090.4|114065.4|114090.5|114065.5|114090.9|114065.9|114090.4|114065.4|4
1736511080000|2025-01-10 12:11:20|114091.5|114066.5|114091.6|114066.6|114091.6|114066.6|114090.5|114065.5|5
1736511090000|2025-01-10 12:11:30|114091.7|114066.7|114096.2|114071.2|114096.2|114071.2|114091.7|114066.7|11
1736511100000|2025-01-10 12:11:40|114097.2|114072.2|114105|114080|114105|114080|114097.2|114072.2|10
1736511110000|2025-01-10 12:11:50|114105.2|114080.2|114109.2|114084.2|114110.3|114085.3|114103.8|114078.8|13
1736511120000|2025-01-10 12:12:00|114109.3|114084.3|114124.8|114099.8|114124.8|114099.8|114109.3|114084.3|20
1736511130000|2025-01-10 12:12:10|114124.2|114099.2|114139.9|114114.9|114139.9|114114.9|114123.3|114098.3|22
1736511140000|2025-01-10 12:12:20|114140.5|114115.5|114144.5|114119.5|114144.5|114119.5|114140.5|114115.5|14
1736511150000|2025-01-10 12:12:30|114144.4|114119.4|114145.8|114120.8|114145.8|114120.8|114144.4|114119.4|4
1736511160000|2025-01-10 12:12:40|114146.4|114121.4|114138.4|114113.4|114146.4|114121.4|114135.1|114110.1|13
1736511170000|2025-01-10 12:12:50|114138.5|114113.5|114139.3|114114.3|114139.4|114114.4|114136.7|114111.7|8
1736511180000|2025-01-10 12:13:00|114139.4|114114.4|114138.2|114113.2|114139.5|114114.5|114137.8|114112.8|11
1736511190000|2025-01-10 12:13:10|114137.4|114112.4|114137.6|114112.6|114138.3|114113.3|114137.4|114112.4|3
1736511200000|2025-01-10 12:13:20|114138.4|114113.4|114137.7|114112.7|114143.7|114118.7|114136.7|114111.7|12
1736511210000|2025-01-10 12:13:30|114137.4|114112.4|114136.2|114111.2|114137.6|114112.6|114134.7|114109.7|13
1736511220000|2025-01-10 12:13:40|114135|114110|114133.2|114108.2|114135|114110|114130.2|114105.2|14
1736511230000|2025-01-10 12:13:50|114132.7|114107.7|114139|114114|114139.8|114114.8|114132.7|114107.7|8
1736511240000|2025-01-10 12:14:00|114139.4|114114.4|114132.8|114107.8|114140|114115|114131.4|114106.4|15
1736511250000|2025-01-10 12:14:10|114132|114107|114125.4|114100.4|114135.1|114110.1|114125.3|114100.3|15
1736511260000|2025-01-10 12:14:20|114126|114101|114125.8|114100.8|114127|114102|114121.9|114096.9|15
1736511270000|2025-01-10 12:14:30|114125|114100|114124.3|114099.3|114125|114100|114121.6|114096.6|21
1736511280000|2025-01-10 12:14:40|114124.2|114099.2|114117.1|114092.1|114124.2|114099.2|114112|114087|23
1736511290000|2025-01-10 12:14:50|114116.5|114091.5|114115.5|114090.5|114120.1|114095.1|114112|114087|21
1736511300000|2025-01-10 12:15:00|114115.6|114090.6|114116.5|114091.5|114119.2|114094.2|114115.6|114090.6|13
1736511310000|2025-01-10 12:15:10|114116.3|114091.3|114115.5|114090.5|114119|114094|114115.5|114090.5|14
1736511320000|2025-01-10 12:15:20|114114.7|114089.7|114114.9|114089.9|114115.7|114090.7|114114.7|114089.7|5
1736511330000|2025-01-10 12:15:30|114115.7|114090.7|114120.1|114095.1|114120.1|114095.1|114115.2|114090.2|12
1736511340000|2025-01-10 12:15:40|114120.6|114095.6|114118.8|114093.8|114122.9|114097.9|114117.9|114092.9|24
1736511350000|2025-01-10 12:15:50|114119.2|114094.2|114114.3|114089.3|114119.8|114094.8|114114.2|114089.2|13
1736511360000|2025-01-10 12:16:00|114113.9|114088.9|114112.1|114087.1|114114|114089|114111.2|114086.2|11
1736511370000|2025-01-10 12:16:10|114111.3|114086.3|114118.3|114093.3|114119.9|114094.9|114111.3|114086.3|12
1736511380000|2025-01-10 12:16:20|114117.3|114092.3|114120.9|114095.9|114120.9|114095.9|114116.7|114091.7|11
1736511390000|2025-01-10 12:16:30|114121.7|114096.7|114120.8|114095.8|114125.3|114100.3|114120.8|114095.8|11
1736511400000|2025-01-10 12:16:40|114119.9|114094.9|114116.9|114091.9|114119.9|114094.9|114116.9|114091.9|16
1736511410000|2025-01-10 12:16:50|114116.5|114091.5|114122.9|114097.9|114122.9|114097.9|114116|114091|11
1736511420000|2025-01-10 12:17:00|114123.7|114098.7|114125.5|114100.5|114130.2|114105.2|114116.4|114091.4|28
1736511430000|2025-01-10 12:17:10|114122.3|114097.3|114122.4|114097.4|114125.1|114100.1|114115.7|114090.7|22
1736511440000|2025-01-10 12:17:20|114122.6|114097.6|114124.3|114099.3|114125.9|114100.9|114122.6|114097.6|11
1736511450000|2025-01-10 12:17:30|114125.5|114100.5|114126.6|114101.6|114128.3|114103.3|114124.7|114099.7|16
1736511460000|2025-01-10 12:17:40|114127|114102|114130|114105|114132.4|114107.4|114127|114102|12
1736511470000|2025-01-10 12:17:50|114131.5|114106.5|114127.1|114102.1|114133.7|114108.7|114126.4|114101.4|20
1736511480000|2025-01-10 12:18:00|114128|114103|114124.5|114099.5|114128|114103|114124.5|114099.5|13
1736511490000|2025-01-10 12:18:10|114125.4|114100.4|114126.3|114101.3|114128.9|114103.9|114125.2|114100.2|11
1736511500000|2025-01-10 12:18:20|114124.7|114099.7|114129|114104|114130.1|114105.1|114123.5|114098.5|13
1736511510000|2025-01-10 12:18:30|114128.8|114103.8|114124.8|114099.8|114130.1|114105.1|114124.3|114099.3|12
1736511520000|2025-01-10 12:18:40|114124.3|114099.3|114124.5|114099.5|114125.4|114100.4|114123.4|114098.4|6
1736511530000|2025-01-10 12:18:50|114125.4|114100.4|114126.5|114101.5|114126.9|114101.9|114125.4|114100.4|6
1736511540000|2025-01-10 12:19:00|114126.9|114101.9|114126.6|114101.6|114127|114102|114120.4|114095.4|13
1736511550000|2025-01-10 12:19:10|114125.7|114100.7|114128.8|114103.8|114129.4|114104.4|114123.2|114098.2|17
1736511560000|2025-01-10 12:19:20|114128.7|114103.7|114124.3|114099.3|114128.7|114103.7|114123.9|114098.9|16
1736511570000|2025-01-10 12:19:30|114123.5|114098.5|114128.5|114103.5|114129.7|114104.7|114123.1|114098.1|15
1736511580000|2025-01-10 12:19:40|114128.7|114103.7|114127|114102|114128.7|114103.7|114125.8|114100.8|15
1736511590000|2025-01-10 12:19:50|114126.6|114101.6|114123.5|114098.5|114127.4|114102.4|114123.5|114098.5|9
1736511600000|2025-01-10 12:20:00|114123.4|114098.4|114108|114083|114123.6|114098.6|114108|114083|27
1736511610000|2025-01-10 12:20:10|114108.2|114083.2|114110.7|114085.7|114110.7|114085.7|114105.7|114080.7|23
1736511620000|2025-01-10 12:20:20|114110.5|114085.5|114117.7|114092.7|114118.5|114093.5|114108.4|114083.4|30
1736511630000|2025-01-10 12:20:30|114118.4|114093.4|114118|114093|114119.6|114094.6|114116.7|114091.7|10
1736511640000|2025-01-10 12:20:40|114118.1|114093.1|114116.1|114091.1|114118.1|114093.1|114116.1|114091.1|9
1736511650000|2025-01-10 12:20:50|114115.4|114090.4|114115.1|114090.1|114116.7|114091.7|114114|114089|11
1736511660000|2025-01-10 12:21:00|114114.1|114089.1|114105.4|114080.4|114114.1|114089.1|114105.3|114080.3|15
1736511670000|2025-01-10 12:21:10|114106.2|114081.2|114111.6|114086.6|114122|114097|114101.1|114076.1|27
1736511680000|2025-01-10 12:21:20|114112.3|114087.3|114117|114092|114120.7|114095.7|114112.3|114087.3|22
1736511690000|2025-01-10 12:21:30|114117.2|114092.2|114117.2|114092.2|114117.6|114092.6|114117|114092|5
1736511700000|2025-01-10 12:21:40|114117.3|114092.3|114118.6|114093.6|114118.6|114093.6|114113.7|114088.7|18
1736511710000|2025-01-10 12:21:50|114119.4|114094.4|114120.3|114095.3|114121.6|114096.6|114118|114093|8
1736511720000|2025-01-10 12:22:00|114119.6|114094.6|114114|114089|114119.9|114094.9|114109.7|114084.7|17
1736511730000|2025-01-10 12:22:10|114113.2|114088.2|114110.3|114085.3|114113.2|114088.2|114107.8|114082.8|11
1736511740000|2025-01-10 12:22:20|114109.5|114084.5|114111.8|114086.8|114113.5|114088.5|114107.2|114082.2|16
1736511750000|2025-01-10 12:22:30|114111.9|114086.9|114112.9|114087.9|114114.3|114089.3|114111.1|114086.1|14
1736511760000|2025-01-10 12:22:40|114114.4|114089.4|114114.2|114089.2|114116.3|114091.3|114113.3|114088.3|14
1736511770000|2025-01-10 12:22:50|114113.1|114088.1|114112.5|114087.5|114113.9|114088.9|114111.7|114086.7|11
1736511780000|2025-01-10 12:23:00|114114.4|114089.4|114110.8|114085.8|114117.1|114092.1|114110.8|114085.8|19
1736511790000|2025-01-10 12:23:10|114111.6|114086.6|114109.6|114084.6|114111.6|114086.6|114108.9|114083.9|8
1736511800000|2025-01-10 12:23:20|114109.5|114084.5|114105.6|114080.6|114109.5|114084.5|114100.4|114075.4|18
1736511810000|2025-01-10 12:23:30|114103.2|114078.2|114101.7|114076.7|114103.2|114078.2|114100.8|114075.8|13
1736511820000|2025-01-10 12:23:40|114097.6|114072.6|114091.6|114066.6|114101.1|114076.1|114091.6|114066.6|28
1736511830000|2025-01-10 12:23:50|114089.3|114064.3|114086.5|114061.5|114093|114068|114084.8|114059.8|21
1736511840000|2025-01-10 12:24:00|114085.1|114060.1|114079.1|114054.1|114088.8|114063.8|114078.3|114053.3|33
1736511850000|2025-01-10 12:24:10|114079.8|114054.8|114080.6|114055.6|114083|114058|114075.5|114050.5|25
1736511860000|2025-01-10 12:24:20|114082.8|114057.8|114080.3|114055.3|114082.9|114057.9|114075.9|114050.9|18
1736511870000|2025-01-10 12:24:30|114100.4|114075.4|114078.6|114053.6|114100.4|114075.4|114077.7|114052.7|24
1736511880000|2025-01-10 12:24:40|114079.1|114054.1|114084.3|114059.3|114084.3|114059.3|114072.6|114047.6|27
1736511890000|2025-01-10 12:24:50|114083.5|114058.5|114087.9|114062.9|114089.1|114064.1|114083.5|114058.5|22
1736511900000|2025-01-10 12:25:00|114086.7|114061.7|114076.4|114051.4|114086.7|114061.7|114076.4|114051.4|17
1736511910000|2025-01-10 12:25:10|114075.7|114050.7|114087|114062|114088.2|114063.2|114075.5|114050.5|17
1736511920000|2025-01-10 12:25:20|114087.7|114062.7|114080.1|114055.1|114090.7|114065.7|114079.5|114054.5|27
1736511930000|2025-01-10 12:25:30|114078.8|114053.8|114077.9|114052.9|114087.2|114062.2|114077.1|114052.1|34
1736511940000|2025-01-10 12:25:40|114076.7|114051.7|114075.1|114050.1|114079.4|114054.4|114073.9|114048.9|22
1736511950000|2025-01-10 12:25:50|114074.1|114049.1|114068|114043|114080.9|114055.9|114065.4|114040.4|35
1736511960000|2025-01-10 12:26:00|114068.8|114043.8|114069.8|114044.8|114071.7|114046.7|114068.7|114043.7|22
1736511970000|2025-01-10 12:26:10|114070.5|114045.5|114075.5|114050.5|114076.4|114051.4|114069.7|114044.7|12
1736511980000|2025-01-10 12:26:20|114077|114052|114082|114057|114085.8|114060.8|114075.9|114050.9|23
1736511990000|2025-01-10 12:26:30|114082.8|114057.8|114074.6|114049.6|114083.8|114058.8|114071.7|114046.7|21
1736512000000|2025-01-10 12:26:40|114074.3|114049.3|114059|114034|114074.3|114049.3|114058.1|114033.1|26
1736512010000|2025-01-10 12:26:50|114060.1|114035.1|114051.2|114026.2|114060.1|114035.1|114047.4|114022.4|43
1736512020000|2025-01-10 12:27:00|114050.3|114025.3|114051.2|114026.2|114053.3|114028.3|114048.6|114023.6|23
1736512030000|2025-01-10 12:27:10|114055.8|114030.8|114056.9|114031.9|114056.9|114031.9|114055.8|114030.8|4
1736512040000|2025-01-10 12:27:20|114055.8|114030.8|114054.1|114029.1|114056.1|114031.1|114052.8|114027.8|12
1736512050000|2025-01-10 12:27:30|114054|114029|114056.3|114031.3|114056.3|114031.3|114053|114028|9
1736512060000|2025-01-10 12:27:40|114055.8|114030.8|114041.2|114016.2|114055.8|114030.8|114041.2|114016.2|5
1736512070000|2025-01-10 12:27:50|114043.4|114018.4|114069.3|114044.3|114070.2|114045.2|114041|114016|42
1736512080000|2025-01-10 12:28:00|114069.7|114044.7|114064.9|114039.9|114073.1|114048.1|114064.4|114039.4|15
1736512090000|2025-01-10 12:28:10|114063.6|114038.6|114060.1|114035.1|114064.6|114039.6|114049|114024|31
1736512100000|2025-01-10 12:28:20|114060|114035|114044.6|113994.6|114061.9|114036.9|114022.6|113991.3|36
1736512110000|2025-01-10 12:28:30|114047.3|113997.3|114042.7|114017.7|114052.5|114018.4|114039.8|113997.3|19
1736512120000|2025-01-10 12:28:40|114041.5|114016.5|114039|114014|114043.3|114018.3|114036.2|114011.2|27
1736512130000|2025-01-10 12:28:50|114022.9|113997.9|114015.8|113990.8|114024.9|113999.9|114014.2|113989.2|23
1736512140000|2025-01-10 12:29:00|114025|114000|114027.2|114002.2|114033|114008|114024.1|113999.1|48
1736512150000|2025-01-10 12:29:10|114027.1|114002.1|114018.4|113993.4|114028.4|114003.4|114017.6|113992.6|27
1736512160000|2025-01-10 12:29:20|114017.3|113992.3|114017.3|113992.3|114017.7|113992.7|114016.5|113991.5|14
1736512170000|2025-01-10 12:29:30|114017.1|113992.1|114014.9|113989.9|114017.1|113992.1|114014.6|113989.6|16
1736512180000|2025-01-10 12:29:40|114014.3|113989.3|114012.9|113987.9|114015.9|113990.9|114012.1|113987.1|21
1736512190000|2025-01-10 12:29:50|114012.2|113987.2|114011.9|113986.9|114016.6|113991.6|114009.6|113984.6|22
1736512200000|2025-01-10 12:30:00|114012.2|113987.2|113989.5|113964.5|114012.2|113987.2|113989.5|113964.5|27
1736512210000|2025-01-10 12:30:10|113989|113964|113988.9|113963.9|113992|113967|113986|113961|27
1736512220000|2025-01-10 12:30:20|113988.3|113963.3|113977.9|113952.9|113988.9|113963.9|113977.8|113952.8|23
1736512230000|2025-01-10 12:30:30|113977.7|113952.7|113981.2|113956.2|113982.7|113957.7|113977.7|113952.7|12
1736512240000|2025-01-10 12:30:40|113981.6|113956.6|113975.1|113950.1|113982.2|113957.2|113974.2|113949.2|36
1736512250000|2025-01-10 12:30:50|113975.8|113950.8|113984|113959|113985.7|113960.7|113975.8|113950.8|30
1736512260000|2025-01-10 12:31:00|113983.9|113958.9|113996.4|113971.4|113996.4|113971.4|113983.9|113958.9|35
1736512270000|2025-01-10 12:31:10|113996.7|113971.7|113997.7|113972.7|113997.7|113972.7|113992.6|113967.6|16
1736512280000|2025-01-10 12:31:20|113997.5|113972.5|113991.7|113966.7|113998.1|113973.1|113990.8|113965.8|14
1736512290000|2025-01-10 12:31:30|113991.3|113966.3|113991.5|113966.5|113995.2|113970.2|113991.3|113966.3|8
1736512300000|2025-01-10 12:31:40|113990.6|113965.6|113992.4|113967.4|113996.2|113971.2|113990.3|113965.3|9
1736512310000|2025-01-10 12:31:50|113993.3|113968.3|113985.6|113960.6|114000.1|113975.1|113975.9|113950.9|20
1736512320000|2025-01-10 12:32:00|113985.7|113960.7|113981.8|113956.8|113996.3|113971.3|113981.2|113956.2|38
1736512330000|2025-01-10 12:32:10|113980.8|113955.8|113979.8|113954.8|113981.7|113956.7|113978.9|113953.9|18
1736512340000|2025-01-10 12:32:20|113980.8|113955.8|113973.1|113948.1|113980.8|113955.8|113970.4|113945.4|29
1736512350000|2025-01-10 12:32:30|113974.8|113949.8|113968.7|113943.7|113975.5|113950.5|113966.6|113941.6|26
1736512360000|2025-01-10 12:32:40|113970.3|113945.3|113970.7|113945.7|113970.7|113945.7|113968.3|113943.3|8
1736512370000|2025-01-10 12:32:50|113968.9|113943.9|113968|113943|113968.9|113943.9|113968|113943|3
1736512380000|2025-01-10 12:33:00|113967.9|113942.9|113971.8|113946.8|113974|113949|113967.9|113942.9|14
1736512390000|2025-01-10 12:33:10|113971.7|113946.7|113974.4|113949.4|113977.5|113952.5|113971.1|113946.1|15
1736512400000|2025-01-10 12:33:20|113973.6|113948.6|113972.9|113947.9|113977.1|113952.1|113972.1|113947.1|28
1736512410000|2025-01-10 12:33:30|113970.2|113945.2|113971.6|113946.6|113972.3|113947.3|113969|113944|16
1736512420000|2025-01-10 12:33:40|113970.9|113945.9|113967.6|113942.6|113972.1|113947.1|113965.4|113940.4|31
1736512430000|2025-01-10 12:33:50|113968.1|113943.1|113979.9|113954.9|113980.6|113955.6|113966|113941|34
1736512440000|2025-01-10 12:34:00|113978.5|113953.5|113977.4|113952.4|113978.5|113953.5|113975.4|113950.4|14
1736512450000|2025-01-10 12:34:10|113976.9|113951.9|113978.1|113953.1|113978.1|113953.1|113976.9|113951.9|9
1736512460000|2025-01-10 12:34:20|113978|113953|113974.2|113949.2|113978.2|113953.2|113974.1|113949.1|14
1736512470000|2025-01-10 12:34:30|113975.8|113950.8|113971.8|113946.8|113975.8|113950.8|113968.9|113943.9|17
1736512480000|2025-01-10 12:34:40|113973|113948|113974.1|113949.1|113976.8|113951.8|113972.2|113947.2|14
1736512490000|2025-01-10 12:34:50|113973.5|113948.5|113973.4|113948.4|113974.9|113949.9|113973|113948|9
1736512500000|2025-01-10 12:35:00|113975.3|113950.3|113966.4|113941.4|113975.3|113950.3|113966.4|113941.4|21
1736512510000|2025-01-10 12:35:10|113965.7|113940.7|113972.7|113947.7|113977.5|113952.5|113965.1|113940.1|26
1736512520000|2025-01-10 12:35:20|113973.1|113948.1|113972.8|113947.8|113974.1|113949.1|113971.3|113946.3|18
1736512530000|2025-01-10 12:35:30|113974|113949|113969.4|113944.4|113978.1|113953.1|113968.5|113943.5|22
1736512540000|2025-01-10 12:35:40|113969.9|113944.9|113971.5|113946.5|113971.7|113946.7|113969.4|113944.4|11
1736512550000|2025-01-10 12:35:50|113970.9|113945.9|113973.8|113948.8|113975.9|113950.9|113970.9|113945.9|18
1736512560000|2025-01-10 12:36:00|113973.7|113948.7|113963.2|113938.2|113973.7|113948.7|113959|113934|22
1736512570000|2025-01-10 12:36:10|113963.9|113938.9|113971.1|113946.1|113973.4|113948.4|113963.9|113938.9|16
1736512580000|2025-01-10 12:36:20|113971.8|113946.8|113967|113942|113972.8|113947.8|113967|113942|15
1736512590000|2025-01-10 12:36:30|113964.4|113939.4|113963.4|113938.4|113968.9|113943.9|113953.9|113928.9|33
1736512600000|2025-01-10 12:36:40|113965.2|113940.2|113965|113940|113966|113941|113964.3|113939.3|11
1736512610000|2025-01-10 12:36:50|113966.1|113941.1|113967.4|113942.4|113968.6|113943.6|113964.4|113939.4|21
1736512620000|2025-01-10 12:37:00|113966.6|113941.6|113972.6|113947.6|113972.6|113947.6|113964.6|113939.6|20
1736512630000|2025-01-10 12:37:10|113971.9|113946.9|113971.7|113946.7|113974.3|113949.3|113971.7|113946.7|15
1736512640000|2025-01-10 12:37:20|113972.5|113947.5|113975.5|113950.5|113979.5|113954.5|113972.5|113947.5|22
1736512650000|2025-01-10 12:37:30|113974.7|113949.7|113969.3|113944.3|113976.9|113951.9|113965|113940|32
1736512660000|2025-01-10 12:37:40|113969.4|113944.4|113959.2|113934.2|113969.6|113944.6|113956.6|113931.6|29
1736512670000|2025-01-10 12:37:50|113960.4|113935.4|113968|113943|113970.8|113945.8|113960.4|113935.4|32
1736512680000|2025-01-10 12:38:00|113967.1|113942.1|113969.8|113944.8|113973.3|113948.3|113966.8|113941.8|25
1736512690000|2025-01-10 12:38:10|113969.1|113944.1|113965.3|113940.3|113969.1|113944.1|113964.4|113939.4|11
1736512700000|2025-01-10 12:38:20|113965.8|113940.8|113965.7|113940.7|113966.3|113941.3|113964.3|113939.3|13
1736512710000|2025-01-10 12:38:30|113966.1|113941.1|113966.2|113941.2|113966.2|113941.2|113965.5|113940.5|5
1736512720000|2025-01-10 12:38:40|113965.6|113940.6|113966.1|113941.1|113967.5|113942.5|113965.6|113940.6|9
1736512730000|2025-01-10 12:38:50|113966|113941|113971.5|113946.5|113972.7|113947.7|113966|113941|13
1736512740000|2025-01-10 12:39:00|113971.7|113946.7|113981.2|113956.2|113981.5|113956.5|113970.3|113945.3|20
1736512750000|2025-01-10 12:39:10|113980.3|113955.3|113977.2|113952.2|113980.3|113955.3|113976.8|113951.8|20
1736512760000|2025-01-10 12:39:20|113978.2|113953.2|113976.9|113951.9|113978.4|113953.4|113976.2|113951.2|20
1736512770000|2025-01-10 12:39:30|113977.9|113952.9|113975.4|113950.4|113981.8|113956.8|113975.4|113950.4|17
1736512780000|2025-01-10 12:39:40|113975.2|113950.2|113969.4|113944.4|113983.2|113958.2|113968.6|113943.6|23
1736512790000|2025-01-10 12:39:50|113969.9|113944.9|113959|113934|113970.9|113945.9|113955.9|113930.9|27
1736512800000|2025-01-10 12:40:00|113958.9|113933.9|113960.5|113935.5|113962|113937|113958.9|113933.9|13
1736512810000|2025-01-10 12:40:10|113959.4|113934.4|113959.5|113934.5|113959.5|113934.5|113958.4|113933.4|3
1736512820000|2025-01-10 12:40:20|113960.7|113935.7|113957.9|113932.9|113971.5|113946.5|113956.6|113931.6|21
1736512830000|2025-01-10 12:40:30|113957.8|113932.8|113948.8|113923.8|113957.8|113932.8|113947.4|113922.4|29
1736512840000|2025-01-10 12:40:40|113948.9|113923.9|113948.3|113923.3|113948.9|113923.9|113948.3|113923.3|7
1736512850000|2025-01-10 12:40:50|113947|113922|113942.3|113917.3|113947|113922|113942.3|113917.3|23
1736512860000|2025-01-10 12:41:00|113942.2|113917.2|113941.1|113916.1|113944.3|113919.3|113941.1|113916.1|10
1736512870000|2025-01-10 12:41:10|113941.6|113916.6|113942|113917|113944.3|113919.3|113941.5|113916.5|14
1736512880000|2025-01-10 12:41:20|113941.1|113916.1|113936.8|113911.8|113941.9|113916.9|113936.3|113911.3|12
1736512890000|2025-01-10 12:41:30|113938.2|113913.2|113938.4|113913.4|113939.7|113914.7|113934.1|113909.1|13
1736512900000|2025-01-10 12:41:40|113937.3|113912.3|113934.5|113909.5|113938.4|113913.4|113931.3|113906.3|18
1736512910000|2025-01-10 12:41:50|113935|113910|113956.5|113931.5|113956.8|113931.8|113934.5|113909.5|43
1736512920000|2025-01-10 12:42:00|113956.9|113931.9|113956|113931|113957.2|113932.2|113954.7|113929.7|14
1736512930000|2025-01-10 12:42:10|113956.1|113931.1|113969.7|113944.7|113970.3|113945.3|113956.1|113931.1|32
1736512940000|2025-01-10 12:42:20|113970.4|113945.4|113965.4|113940.4|113970.6|113945.6|113963.9|113938.9|24
1736512950000|2025-01-10 12:42:30|113966.1|113941.1|113975.8|113950.8|113976.2|113951.2|113964.1|113939.1|38
1736512960000|2025-01-10 12:42:40|113977.6|113952.6|113975.3|113950.3|113979.6|113954.6|113973.7|113948.7|29
1736512970000|2025-01-10 12:42:50|113976.2|113951.2|113972.8|113947.8|113976.2|113951.2|113971.5|113946.5|20
1736512980000|2025-01-10 12:43:00|113972.7|113947.7|113984|113959|113984.3|113959.3|113972.7|113947.7|35
1736512990000|2025-01-10 12:43:10|113983.1|113958.1|113970.8|113945.8|113983.1|113958.1|113970.2|113945.2|31
1736513000000|2025-01-10 12:43:20|113969.8|113944.8|113965.3|113940.3|113970.2|113945.2|113962.4|113937.4|28
1736513010000|2025-01-10 12:43:30|113966.1|113941.1|113978|113953|113978|113953|113966.1|113941.1|23
1736513020000|2025-01-10 12:43:40|113978.5|113953.5|113982.9|113957.9|113984.4|113959.4|113978.1|113953.1|11
1736513030000|2025-01-10 12:43:50|113984|113959|113982.9|113957.9|113984.9|113959.9|113982|113957|15
1736513040000|2025-01-10 12:44:00|113982.6|113957.6|113989.5|113964.5|113990.8|113965.8|113982.6|113957.6|21
1736513050000|2025-01-10 12:44:10|113990.3|113965.3|113991|113966|113991.1|113966.1|113989|113964|7
1736513060000|2025-01-10 12:44:20|113992.9|113967.9|113993.8|113968.8|113995.9|113970.9|113990.4|113965.4|13
1736513070000|2025-01-10 12:44:30|113993|113968|114001.9|113976.9|114001.9|113976.9|113985.9|113960.9|30
1736513080000|2025-01-10 12:44:40|114001.4|113976.4|114009.7|113984.7|114011.1|113986.1|114001.4|113976.4|26
1736513090000|2025-01-10 12:44:50|114010.6|113985.6|114010.5|113985.5|114013.7|113988.7|114002.6|113977.6|20
1736513100000|2025-01-10 12:45:00|114010.3|113985.3|114006.3|113981.3|114011.9|113986.9|114004.7|113979.7|24
1736513110000|2025-01-10 12:45:10|114007.1|113982.1|114021.9|113996.9|114022.4|113997.4|114005.3|113980.3|27
1736513120000|2025-01-10 12:45:20|114023|113998|114030.4|114005.4|114030.4|114005.4|114023|113998|14
1736513130000|2025-01-10 12:45:30|114030.2|114005.2|114022.9|113997.9|114030.2|114005.2|114022.9|113997.9|13
1736513140000|2025-01-10 12:45:40|114022|113997|114017.7|113992.7|114023.1|113998.1|114017.4|113992.4|11
1736513150000|2025-01-10 12:45:50|114018.2|113993.2|114024.2|113999.2|114030.7|114005.7|114018.2|113993.2|23
1736513160000|2025-01-10 12:46:00|114024.6|113999.6|114023.8|113998.8|114028.7|114003.7|114023.8|113998.8|19
1736513170000|2025-01-10 12:46:10|114024.3|113999.3|114020.3|113995.3|114024.6|113999.6|114019.2|113994.2|19
1736513180000|2025-01-10 12:46:20|114019.5|113994.5|114025.3|114000.3|114025.3|114000.3|114018.9|113993.9|10
1736513190000|2025-01-10 12:46:30|114024.5|113999.5|114017.3|113992.3|114024.5|113999.5|114015.6|113990.6|16
1736513200000|2025-01-10 12:46:40|114017.5|113992.5|114021.5|113996.5|114022.5|113997.5|114017.5|113992.5|15
1736513210000|2025-01-10 12:46:50|114017.4|113992.4|114019.5|113994.5|114019.9|113994.9|114017.1|113992.1|14
1736513220000|2025-01-10 12:47:00|114019.8|113994.8|114022.2|113997.2|114023.4|113998.4|114019.1|113994.1|20
1736513230000|2025-01-10 12:47:10|114022.4|113997.4|114028.5|114003.5|114029.4|114004.4|114022.4|113997.4|14
1736513240000|2025-01-10 12:47:20|114028.2|114003.2|114028|114003|114028.8|114003.8|114028|114003|7
1736513250000|2025-01-10 12:47:30|114028.1|114003.1|114026.8|114001.8|114028.1|114003.1|114024.1|113999.1|17
1736513260000|2025-01-10 12:47:40|114027.6|114002.6|114024.9|113999.9|114027.8|114002.8|114024.9|113999.9|12
1736513270000|2025-01-10 12:47:50|114025.1|114000.1|114027|114002|114028|114003|114023.5|113998.5|13
1736513280000|2025-01-10 12:48:00|114027.4|114002.4|114020.2|113995.2|114028.5|114003.5|114020.2|113995.2|19
1736513290000|2025-01-10 12:48:10|114019.8|113994.8|114031.3|114006.3|114031.3|114006.3|114018.2|113993.2|16
1736513300000|2025-01-10 12:48:20|114027.6|114002.6|114029.5|114004.5|114033.8|114008.8|114026.9|114001.9|21
1736513310000|2025-01-10 12:48:30|114028.3|114003.3|114025.6|114000.6|114028.3|114003.3|114025.1|114000.1|8
1736513320000|2025-01-10 12:48:40|114025.8|114000.8|114020.6|113995.6|114025.9|114000.9|114013.2|113988.2|30
1736513330000|2025-01-10 12:48:50|114019.8|113994.8|114020.2|113995.2|114021.6|113996.6|114015.4|113990.4|19
1736513340000|2025-01-10 12:49:00|114020|113995|114029.4|114004.4|114032.3|114007.3|114016.9|113991.9|27
1736513350000|2025-01-10 12:49:10|114029.8|114004.8|114032.9|114007.9|114036.9|114011.9|114029.8|114004.8|20
1736513360000|2025-01-10 12:49:20|114032.2|114007.2|114031.6|114006.6|114036.1|114011.1|114028.2|114003.2|22
1736513370000|2025-01-10 12:49:30|114032.3|114007.3|114036.8|114011.8|114038.5|114013.5|114032.3|114007.3|27
1736513380000|2025-01-10 12:49:40|114036.7|114011.7|114037.2|114012.2|114038.4|114013.4|114036.7|114011.7|10
1736513390000|2025-01-10 12:49:50|114037.4|114012.4|114037.7|114012.7|114038|114013|114037.2|114012.2|6
1736513400000|2025-01-10 12:50:00|114037.6|114012.6|114039|114014|114039|114014|114036|114011|15
1736513410000|2025-01-10 12:50:10|114039.3|114014.3|114040.1|114015.1|114047.4|114022.4|114039.3|114014.3|17
1736513420000|2025-01-10 12:50:20|114040.9|114015.9|114039.5|114014.5|114040.9|114015.9|114035.3|114010.3|21
1736513430000|2025-01-10 12:50:30|114040.3|114015.3|114056.1|114031.1|114063.1|114038.1|114039.6|114014.6|38
1736513440000|2025-01-10 12:50:40|114055.9|114030.9|114044.1|114019.1|114055.9|114030.9|114043.5|114018.5|33
1736513450000|2025-01-10 12:50:50|114043.2|114018.2|114026|114001|114046.4|114021.4|114025|114000|20
1736513460000|2025-01-10 12:51:00|114027.5|114002.5|114027.8|114002.8|114033.5|114008.5|114027.4|114002.4|16
1736513470000|2025-01-10 12:51:10|114027.5|114002.5|114032.6|114007.6|114033.3|114008.3|114026.7|114001.7|9
1736513480000|2025-01-10 12:51:20|114031.3|114006.3|114037.4|114012.4|114037.4|114012.4|114025.1|114000.1|24
1736513490000|2025-01-10 12:51:30|114036.9|114011.9|114038.7|114013.7|114039.4|114014.4|114033.8|114008.8|25
1736513500000|2025-01-10 12:51:40|114037.9|114012.9|114040.1|114015.1|114041.5|114016.5|114036|114011|14
1736513510000|2025-01-10 12:51:50|114040.9|114015.9|114042.3|114017.3|114044.2|114019.2|114040.7|114015.7|20
1736513520000|2025-01-10 12:52:00|114041.6|114016.6|114038.6|114013.6|114042.8|114017.8|114038.2|114013.2|12
1736513530000|2025-01-10 12:52:10|114039|114014|114025.3|114000.3|114042.8|114017.8|114024.4|113999.4|21
1736513540000|2025-01-10 12:52:20|114026|114001|114026|114001|114031.3|114006.3|114025.4|114000.4|24
1736513550000|2025-01-10 12:52:30|114024.5|113999.5|114020.8|113995.8|114026.6|114001.6|114019.9|113994.9|15
1736513560000|2025-01-10 12:52:40|114021.3|113996.3|114016.8|113991.8|114021.6|113996.6|114016.8|113991.8|7
1736513570000|2025-01-10 12:52:50|114016.9|113991.9|114002.6|113977.6|114016.9|113991.9|114002|113977|30
1736513580000|2025-01-10 12:53:00|114003.6|113978.6|114016.8|113991.8|114016.8|113991.8|114003.6|113978.6|15
1736513590000|2025-01-10 12:53:10|114016.3|113991.3|114005.9|113980.9|114016.3|113991.3|114004.3|113979.3|22
1736513600000|2025-01-10 12:53:20|114005.4|113980.4|114003.9|113978.9|114007.3|113982.3|114003.7|113978.7|13
1736513610000|2025-01-10 12:53:30|114004.2|113979.2|114006|113981|114008.3|113983.3|114002.9|113977.9|12
1736513620000|2025-01-10 12:53:40|114006.6|113981.6|114004.2|113979.2|114009.1|113984.1|114003.6|113978.6|15
1736513630000|2025-01-10 12:53:50|114003.3|113978.3|114006.1|113981.1|114006.5|113981.5|114002.8|113977.8|20
1736513640000|2025-01-10 12:54:00|114007.7|113982.7|114004.7|113979.7|114008.8|113983.8|114004.6|113979.6|23
1736513650000|2025-01-10 12:54:10|114004.3|113979.3|114007.8|113982.8|114008|113983|114003.6|113978.6|15
1736513660000|2025-01-10 12:54:20|114007.1|113982.1|114008.8|113983.8|114011.1|113986.1|114005.7|113980.7|17
1736513670000|2025-01-10 12:54:30|114009.7|113984.7|114011.1|113986.1|114011.6|113986.6|114007.9|113982.9|16
1736513680000|2025-01-10 12:54:40|114011.4|113986.4|114010.2|113985.2|114011.4|113986.4|114005.5|113980.5|32
1736513690000|2025-01-10 12:54:50|114011|113986|114011.4|113986.4|114013.5|113988.5|114007.8|113982.8|17
1736513700000|2025-01-10 12:55:00|114011.8|113986.8|114032.4|113982.4|114033.4|113989.6|114011.6|113977.9|26
1736513710000|2025-01-10 12:55:10|114032.6|113982.6|114018.5|113993.5|114034.1|113995|114018.5|113975.9|15
1736513720000|2025-01-10 12:55:20|114017.9|113992.9|114013.2|113988.2|114019.1|113994.1|114013|113988|13
1736513730000|2025-01-10 12:55:30|114013|113988|114019.5|113994.5|114019.5|113994.5|114007.2|113982.2|21
1736513740000|2025-01-10 12:55:40|114019.3|113994.3|114016.6|113991.6|114019.3|113994.3|114015.8|113990.8|17
1736513750000|2025-01-10 12:55:50|114017.5|113992.5|114011|113986|114017.9|113992.9|114008.8|113983.8|22
1736513760000|2025-01-10 12:56:00|114011.5|113986.5|114013.3|113988.3|114013.9|113988.9|114010.1|113985.1|12
1736513770000|2025-01-10 12:56:10|114012.2|113987.2|114000.8|113975.8|114012.3|113987.3|113999.7|113974.7|24
1736513780000|2025-01-10 12:56:20|114001.3|113976.3|113998.4|113973.4|114003.9|113978.9|113998.2|113973.2|29
1736513790000|2025-01-10 12:56:30|113997.5|113972.5|114001.4|113976.4|114002|113977|113996.2|113971.2|22
1736513800000|2025-01-10 12:56:40|114000.8|113975.8|114000.7|113975.7|114005.1|113980.1|114000|113975|14
1736513810000|2025-01-10 12:56:50|114001.2|113976.2|113997.8|113972.8|114003|113978|113996.9|113971.9|13
1736513820000|2025-01-10 12:57:00|113998|113973|113998.1|113973.1|113998.1|113973.1|113998|113973|2
1736513830000|2025-01-10 12:57:10|113997.5|113972.5|113993.7|113968.7|113997.5|113972.5|113988.7|113963.7|17
1736513840000|2025-01-10 12:57:20|113993.2|113968.2|113993.1|113968.1|113993.8|113968.8|113991.6|113966.6|17
1736513850000|2025-01-10 12:57:30|113993.3|113968.3|114004.5|113979.5|114005.7|113980.7|113993.3|113968.3|18
1736513860000|2025-01-10 12:57:40|114003.7|113978.7|113991|113966|114003.7|113978.7|113986.3|113961.3|23
1736513870000|2025-01-10 12:57:50|113990|113965|113987.3|113962.3|113990.5|113965.5|113978.5|113953.5|37
1736513880000|2025-01-10 12:58:00|113989.4|113964.4|113984.2|113959.2|113989.4|113964.4|113984.2|113959.2|14
1736513890000|2025-01-10 12:58:10|113979.7|113954.7|113979.6|113954.6|113980.5|113955.5|113979.6|113954.6|5
1736513900000|2025-01-10 12:58:20|113979.5|113954.5|113975.6|113950.6|113981.4|113956.4|113975.6|113950.6|15
1736513910000|2025-01-10 12:58:30|113976.1|113951.1|113978.2|113953.2|113978.2|113953.2|113974.6|113949.6|9
1736513920000|2025-01-10 12:58:40|113978.1|113953.1|113981.5|113956.5|113981.8|113956.8|113973.7|113948.7|16
1736513930000|2025-01-10 12:58:50|113982|113957|113983|113958|113984.9|113959.9|113980.3|113955.3|29
1736513940000|2025-01-10 12:59:00|113982.1|113957.1|114003|113978|114003|113978|113977.7|113952.7|44
1736513950000|2025-01-10 12:59:10|114004|113979|114020.9|113995.9|114020.9|113995.9|114004|113979|42
1736513960000|2025-01-10 12:59:20|114020.2|113995.2|114012.1|113987.1|114020.6|113995.6|114012.1|113987.1|13
1736513970000|2025-01-10 12:59:30|114011.4|113986.4|114016.9|113991.9|114017.3|113992.3|114007.5|113982.5|17
1736513980000|2025-01-10 12:59:40|114017.4|113992.4|114016.2|113991.2|114020.8|113995.8|114014.8|113989.8|25
1736513990000|2025-01-10 12:59:50|114011.6|113986.6|114005.5|113980.5|114011.6|113986.6|114005.3|113980.3|27
1736514000000|2025-01-10 13:00:00|114004.8|113979.8|114009.4|113984.4|114009.4|113984.4|113997.3|113972.3|39
1736514010000|2025-01-10 13:00:10|114010.8|113985.8|114011.3|113986.3|114012.4|113987.4|114009.9|113984.9|29
1736514020000|2025-01-10 13:00:20|114010.6|113985.6|114011.7|113986.7|114015.3|113990.3|114010.6|113985.6|26
1736514030000|2025-01-10 13:00:30|114011.1|113986.1|114020.8|113995.8|114023.9|113998.9|114008.6|113983.6|27
1736514040000|2025-01-10 13:00:40|114021.5|113996.5|114023.3|113998.3|114027.5|114002.5|114017.2|113992.2|25
1736514050000|2025-01-10 13:00:50|114024.5|113999.5|114028.1|114003.1|114028.1|114003.1|114022.7|113997.7|23
1736514060000|2025-01-10 13:01:00|114028.2|114003.2|114026.1|114001.1|114028.2|114003.2|114026.1|114001.1|9
1736514070000|2025-01-10 13:01:10|114025.9|114000.9|114026.9|114001.9|114026.9|114001.9|114025.9|114000.9|8
1736514080000|2025-01-10 13:01:20|114027|114002|114038.9|113988.9|114041.4|114004|114026.7|113988.9|14
1736514090000|2025-01-10 13:01:30|114041.4|113991.4|114041.5|113991.5|114044.3|113994.3|114038.5|113988.5|21
1736514100000|2025-01-10 13:01:40|114038.8|113988.8|114046.2|113996.2|114052.2|114002.2|114038.8|113988.8|18
1736514110000|2025-01-10 13:01:50|114047.9|113997.9|114063.3|114013.3|114073.1|114031.9|114047.9|113997.9|42
1736514120000|2025-01-10 13:02:00|114062.5|114012.5|114052.9|114002.9|114063.3|114013.3|114046.2|113996.2|41
1736514130000|2025-01-10 13:02:10|114053|114003|114042.8|113992.8|114053.5|114003.5|114040.7|113990.7|24
1736514140000|2025-01-10 13:02:20|114044.2|113994.2|114043.8|113993.8|114044.2|113994.2|114039.9|113989.9|21
1736514150000|2025-01-10 13:02:30|114045|113995|114048.3|113998.3|114048.3|113998.3|114043.9|113993.9|19
1736514160000|2025-01-10 13:02:40|114048.1|113998.1|114041.4|113991.4|114049.6|113999.6|114041|113991|22
1736514170000|2025-01-10 13:02:50|114041.8|113991.8|114040.7|113990.7|114041.8|113991.8|114040.7|113990.7|6
1736514180000|2025-01-10 13:03:00|114039|113989|114045.5|113995.5|114046.8|113996.8|114037|113987|28
1736514190000|2025-01-10 13:03:10|114044.6|113994.6|114039.2|113989.2|114049.8|113999.8|114038.3|113988.3|18
1736514200000|2025-01-10 13:03:20|114039.7|113989.7|114041.8|113991.8|114041.8|113991.8|114039.7|113989.7|5
1736514210000|2025-01-10 13:03:30|114042.7|113992.7|114040.7|113990.7|114042.8|113992.8|114040.4|113990.4|11
1736514220000|2025-01-10 13:03:40|114040.9|113990.9|114037.9|113987.9|114040.9|113990.9|114037.1|113987.1|8
1736514230000|2025-01-10 13:03:50|114039.7|113989.7|114038.4|113988.4|114039.8|113989.8|114037.8|113987.8|7
1736514240000|2025-01-10 13:04:00|114038.6|113988.6|114048.9|113998.9|114052.1|114002.1|114038.6|113988.6|19
1736514250000|2025-01-10 13:04:10|114048.2|113998.2|114051.7|114001.7|114051.7|114001.7|114047.3|113997.3|11
1736514260000|2025-01-10 13:04:20|114051.9|114001.9|114059.5|114009.5|114061.8|114024.5|114047.5|114000.3|20
1736514270000|2025-01-10 13:04:30|114060.6|114010.6|114061.9|114011.9|114063.7|114013.7|114059.1|114009.1|14
1736514280000|2025-01-10 13:04:40|114061.8|114011.8|114065.7|114015.7|114068.9|114018.9|114061.8|114011.8|15
1736514290000|2025-01-10 13:04:50|114064.4|114014.4|114060.3|114010.3|114066.2|114016.2|114059.8|114009.8|11
1736514300000|2025-01-10 13:05:00|114061.4|114011.4|114082.2|114032.2|114082.2|114041.1|114055.1|114011.4|19
1736514310000|2025-01-10 13:05:10|114082.4|114032.4|114075.3|114025.3|114082.4|114032.4|114074.5|114024.5|13
1736514320000|2025-01-10 13:05:20|114075.8|114025.8|114079|114029|114081|114031|114075.8|114025.8|9
1736514330000|2025-01-10 13:05:30|114076.2|114026.2|114079.3|114029.3|114080.6|114030.6|114075.1|114025.1|20
1736514340000|2025-01-10 13:05:40|114078.5|114028.5|114078.5|114028.5|114078.9|114028.9|114078|114028|8
1736514350000|2025-01-10 13:05:50|114078.6|114028.6|114078.5|114028.5|114079.7|114029.7|114078.5|114028.5|8
1736514360000|2025-01-10 13:06:00|114078.6|114028.6|114079.7|114029.7|114079.9|114029.9|114078.4|114028.4|11
1736514370000|2025-01-10 13:06:10|114081|114031|114082.9|114057.9|114087.7|114058.6|114078.5|114031|27
1736514380000|2025-01-10 13:06:20|114082.6|114057.6|114071.2|114046.2|114082.6|114057.6|114069.1|114044.1|25
1736514390000|2025-01-10 13:06:30|114073.2|114048.2|114092.8|114067.8|114094.3|114069.3|114072.9|114047.9|27
1736514400000|2025-01-10 13:06:40|114093.3|114068.3|114103.6|114078.6|114104.1|114079.1|114092.1|114067.1|32
1736514410000|2025-01-10 13:06:50|114102.9|114077.9|114098.3|114073.3|114104.3|114079.3|114096.2|114071.2|13
1736514420000|2025-01-10 13:07:00|114098.5|114073.5|114101|114076|114105.7|114080.7|114098.5|114073.5|21
1736514430000|2025-01-10 13:07:10|114100|114075|114096.6|114071.6|114100|114075|114095.3|114070.3|17
1736514440000|2025-01-10 13:07:20|114096.7|114071.7|114097.3|114072.3|114098.4|114073.4|114092.1|114067.1|14
1736514450000|2025-01-10 13:07:30|114096.9|114071.9|114100.3|114075.3|114106|114081|114096|114071|22
1736514460000|2025-01-10 13:07:40|114101.3|114076.3|114096.4|114071.4|114103.1|114078.1|114096.1|114071.1|32
1736514470000|2025-01-10 13:07:50|114096.9|114071.9|114092.9|114067.9|114097|114072|114091.9|114066.9|12
1736514480000|2025-01-10 13:08:00|114092.5|114067.5|114091.1|114066.1|114092.5|114067.5|114086.9|114061.9|19
1736514490000|2025-01-10 13:08:10|114091.2|114066.2|114094.2|114069.2|114097.2|114072.2|114091.2|114066.2|15
1736514500000|2025-01-10 13:08:20|114095.5|114070.5|114095.7|114070.7|114097.6|114072.6|114093.9|114068.9|16
1736514510000|2025-01-10 13:08:30|114095.1|114070.1|114100|114075|114100.4|114075.4|114092.4|114067.4|13
1736514520000|2025-01-10 13:08:40|114101.2|114076.2|114100.4|114075.4|114107.1|114082.1|114100.4|114075.4|19
1736514530000|2025-01-10 13:08:50|114099.6|114074.6|114098.2|114073.2|114099.6|114074.6|114097.5|114072.5|7
1736514540000|2025-01-10 13:09:00|114097.2|114072.2|114098.8|114073.8|114102.6|114077.6|114097.2|114072.2|16
1736514550000|2025-01-10 13:09:10|114098.9|114073.9|114104.8|114079.8|114107.6|114082.6|114096|114071|23
1736514560000|2025-01-10 13:09:20|114105.8|114080.8|114116.8|114091.8|114120.3|114095.3|114105.8|114080.8|23
1736514570000|2025-01-10 13:09:30|114117.6|114092.6|114104.6|114079.6|114117.6|114092.6|114098|114073|27
1736514580000|2025-01-10 13:09:40|114103.4|114078.4|114114|114089|114114.7|114089.7|114099.6|114074.6|22
1736514590000|2025-01-10 13:09:50|114113.1|114088.1|114116.8|114091.8|114117.4|114092.4|114106.8|114081.8|20
1736514600000|2025-01-10 13:10:00|114118|114093|114116.4|114091.4|114121.2|114096.2|114116.4|114091.4|18
1736514610000|2025-01-10 13:10:10|114117.6|114092.6|114126.6|114101.6|114127.5|114102.5|114113.7|114088.7|21
1736514620000|2025-01-10 13:10:20|114127.5|114102.5|114125.7|114100.7|114127.5|114102.5|114121.4|114096.4|17
1736514630000|2025-01-10 13:10:30|114124.9|114099.9|114120.7|114095.7|114126.4|114101.4|114120.7|114095.7|21
1736514640000|2025-01-10 13:10:40|114121.6|114096.6|114103.7|114078.7|114130.5|114105.5|114100.7|114075.7|44
1736514650000|2025-01-10 13:10:50|114108.5|114083.5|114097|114072|114108.5|114083.5|114097|114072|15
1736514660000|2025-01-10 13:11:00|114097.2|114072.2|114097.3|114072.3|114098.5|114073.5|114094.9|114069.9|30
1736514670000|2025-01-10 13:11:10|114097.4|114072.4|114093.6|114068.6|114097.4|114072.4|114091.3|114066.3|22
1736514680000|2025-01-10 13:11:20|114092.7|114067.7|114091|114066|114092.7|114067.7|114089.4|114064.4|17
1736514690000|2025-01-10 13:11:30|114089.4|114064.4|114090.3|114065.3|114091.8|114066.8|114088.1|114063.1|23
1736514700000|2025-01-10 13:11:40|114090.8|114065.8|114104.1|114079.1|114104.2|114079.2|114090.1|114065.1|21
1736514710000|2025-01-10 13:11:50|114104.3|114079.3|114104|114079|114104.4|114079.4|114102.6|114077.6|7
1736514720000|2025-01-10 13:12:00|114105.5|114080.5|114100.6|114075.6|114109.6|114084.6|114099.6|114074.6|27
1736514730000|2025-01-10 13:12:10|114101.8|114076.8|114101.3|114076.3|114103.1|114078.1|114099.4|114074.4|19
1736514740000|2025-01-10 13:12:20|114101.5|114076.5|114103.5|114078.5|114108.8|114083.8|114101|114076|22
1736514750000|2025-01-10 13:12:30|114103.3|114078.3|114110.8|114085.8|114112|114087|114103.3|114078.3|23
1736514760000|2025-01-10 13:12:40|114111.7|114086.7|114100.7|114075.7|114111.7|114086.7|114100.7|114075.7|23
1736514770000|2025-01-10 13:12:50|114099.9|114074.9|114076.6|114051.6|114099.9|114074.9|114076.6|114051.6|15
1736514780000|2025-01-10 13:13:00|114079|114054|114096.3|114071.3|114097.3|114072.3|114079|114054|25
1736514790000|2025-01-10 13:13:10|114097.5|114072.5|114103.5|114078.5|114104.7|114079.7|114097.3|114072.3|27
1736514800000|2025-01-10 13:13:20|114103.4|114078.4|114099.2|114074.2|114103.4|114078.4|114094.6|114069.6|27
1736514810000|2025-01-10 13:13:30|114099.3|114074.3|114101.4|114076.4|114102|114077|114099.3|114074.3|11
1736514820000|2025-01-10 13:13:40|114102.4|114077.4|114101.1|114076.1|114105.7|114080.7|114101|114076|14
1736514830000|2025-01-10 13:13:50|114099.1|114074.1|114094.5|114069.5|114099.1|114074.1|114094.5|114069.5|12
1736514840000|2025-01-10 13:14:00|114094.7|114069.7|114098.8|114073.8|114098.8|114073.8|114094.4|114069.4|11
1736514850000|2025-01-10 13:14:10|114099.1|114074.1|114098.6|114073.6|114099.6|114074.6|114097|114072|8
1736514860000|2025-01-10 13:14:20|114099|114074|114089.6|114064.6|114099|114074|114089.6|114064.6|14
1736514870000|2025-01-10 13:14:30|114090.7|114065.7|114076.1|114051.1|114090.7|114065.7|114072.8|114047.8|12
1736514880000|2025-01-10 13:14:40|114075.1|114050.1|114088.7|114063.7|114090.6|114065.6|114074.9|114049.9|27
1736514890000|2025-01-10 13:14:50|114090.4|114065.4|114092.3|114067.3|114098.4|114073.4|114086.7|114061.7|26
1736514900000|2025-01-10 13:15:00|114093.4|114068.4|114080|114055|114093.4|114068.4|114077.7|114052.7|15
1736514910000|2025-01-10 13:15:10|114078.6|114053.6|114073|114048|114080.9|114055.9|114066.3|114041.3|19
1736514920000|2025-01-10 13:15:20|114074|114049|114067.4|114042.4|114074|114049|114066.8|114041.8|10
1736514930000|2025-01-10 13:15:30|114068.3|114043.3|114081.4|114056.4|114081.4|114056.4|114068.3|114043.3|14
1736514940000|2025-01-10 13:15:40|114081.8|114056.8|114080.8|114055.8|114086.4|114061.4|114080.8|114055.8|15
1736514950000|2025-01-10 13:15:50|114081.7|114056.7|114052.9|114027.9|114082.2|114057.2|114052.6|114027.6|30
1736514960000|2025-01-10 13:16:00|114056.1|114031.1|114048.6|114023.6|114056.1|114031.1|114048.4|114023.4|20
1736514970000|2025-01-10 13:16:10|114049|114024|114056.2|114031.2|114058.3|114033.3|114045.9|114020.9|33
1736514980000|2025-01-10 13:16:20|114057.9|114032.9|114050.2|114025.2|114057.9|114032.9|114045.6|114020.6|26
1736514990000|2025-01-10 13:16:30|114049.7|114024.7|114044.2|114019.2|114050.6|114025.6|114041.3|114016.3|24
1736515000000|2025-01-10 13:16:40|114043.1|114018.1|114040.4|114015.4|114048.8|114023.8|114039.5|114014.5|26
1736515010000|2025-01-10 13:16:50|114041.7|114016.7|114047.4|114022.4|114047.4|114022.4|114040|114015|21
1736515020000|2025-01-10 13:17:00|114047.8|114022.8|114054.6|114029.6|114054.6|114029.6|114047.8|114022.8|20
1736515030000|2025-01-10 13:17:10|114052.2|114027.2|114049.9|114024.9|114052.2|114027.2|114045.6|114020.6|22
1736515040000|2025-01-10 13:17:20|114050|114025|114053.7|114028.7|114053.7|114028.7|114043.9|114018.9|14
1736515050000|2025-01-10 13:17:30|114052.6|114027.6|114048.4|114023.4|114053|114028|114047|114022|10
1736515060000|2025-01-10 13:17:40|114048.7|114023.7|114048.9|114023.9|114048.9|114023.9|114048.7|114023.7|2
1736515070000|2025-01-10 13:17:50|114049|114024|114046.2|114021.2|114049|114024|114042.6|114017.6|12
1736515080000|2025-01-10 13:18:00|114047.4|114022.4|114052.6|114027.6|114054.5|114029.5|114045.9|114020.9|18
1736515090000|2025-01-10 13:18:10|114052.3|114027.3|114044.4|114019.4|114053.3|114028.3|114042.7|114017.7|32
1736515100000|2025-01-10 13:18:20|114044.9|114019.9|114043.2|114018.2|114046.7|114021.7|114042.5|114017.5|14
1736515110000|2025-01-10 13:18:30|114039.7|114014.7|114035|114010|114043.2|114018.2|114034.8|114009.8|28
1736515120000|2025-01-10 13:18:40|114036|114011|114034.5|114009.5|114038.5|114013.5|114033.4|114008.4|14
1736515130000|2025-01-10 13:18:50|114035.2|114010.2|114032.1|114007.1|114035.2|114010.2|114027.5|114002.5|15
1736515140000|2025-01-10 13:19:00|114031.9|114006.9|114032.4|114007.4|114036|114011|114031|114006|20
1736515150000|2025-01-10 13:19:10|114032.7|114007.7|114023.6|113998.6|114032.7|114007.7|114022.4|113997.4|20
1736515160000|2025-01-10 13:19:20|114023.1|113998.1|114005.1|113980.1|114023.1|113998.1|114005.1|113980.1|19
1736515170000|2025-01-10 13:19:30|114004.5|113979.5|114005.9|113980.9|114006.9|113981.9|114002.8|113977.8|14
1736515180000|2025-01-10 13:19:40|114002.5|113977.5|114007.7|113982.7|114010.9|113985.9|113997.6|113972.6|25
1736515190000|2025-01-10 13:19:50|114008.3|113983.3|113994.5|113969.5|114008.3|113983.3|113994.5|113969.5|22
1736515200000|2025-01-10 13:20:00|113995.5|113970.5|113997.2|113972.2|114001.2|113976.2|113995.5|113970.5|18
1736515210000|2025-01-10 13:20:10|113998.1|113973.1|114029.8|114004.8|114029.9|114004.8|113998.1|113973.1|45
1736515220000|2025-01-10 13:20:20|114028.8|114003.8|114015.6|113990.6|114028.8|114003.8|114015.6|113990.6|21
1736515230000|2025-01-10 13:20:30|114016.9|113991.9|114021.6|113996.6|114027.1|114002.1|114016.9|113991.9|25
1736515240000|2025-01-10 13:20:40|114022.6|113997.6|114017.7|113992.7|114023.8|113998.8|114017.7|113992.7|15
1736515250000|2025-01-10 13:20:50|114018.8|113993.8|114014.7|113989.7|114021.3|113996.3|114014.6|113989.6|29
1736515260000|2025-01-10 13:21:00|114014.9|113989.9|114009.6|113984.6|114017.3|113992.3|114009.6|113984.6|11
1736515270000|2025-01-10 13:21:10|114010|113985|114018.3|113993.3|114018.3|113993.3|114010|113985|12
1736515280000|2025-01-10 13:21:20|114017.8|113992.8|114003.8|113978.8|114017.8|113992.8|114002.5|113977.5|33
1736515290000|2025-01-10 13:21:30|114005|113980|114008.6|113983.6|114017.6|113992.6|114004.9|113979.9|28
1736515300000|2025-01-10 13:21:40|114009.4|113984.4|114023.5|113998.5|114024.1|113999.1|114009.4|113984.4|15
1736515310000|2025-01-10 13:21:50|114024.5|113999.5|114024.9|113999.9|114025.3|114000.3|114024.5|113999.5|7
1736515320000|2025-01-10 13:22:00|114023.7|113998.7|114019.5|113994.5|114023.7|113998.7|114017.2|113992.2|13
1736515330000|2025-01-10 13:22:10|114018.7|113993.7|114019.1|113994.1|114022|113997|114018.7|113993.7|9
1736515340000|2025-01-10 13:22:20|114020|113995|114022.7|113997.7|114022.7|113997.7|114019.4|113994.4|10
1736515350000|2025-01-10 13:22:30|114023.7|113998.7|114018.2|113993.2|114029.8|114004.8|114017.2|113992.2|32
1736515360000|2025-01-10 13:22:40|114020.8|113995.8|114016.2|113991.2|114020.8|113995.8|114016.2|113991.2|9
1736515370000|2025-01-10 13:22:50|114017.2|113992.2|114014.4|113989.4|114018.4|113993.4|114013.4|113988.4|13
1736515380000|2025-01-10 13:23:00|114015.8|113990.8|114017.1|113992.1|114018.4|113993.4|114011.9|113986.9|28
1736515390000|2025-01-10 13:23:10|114017.6|113992.6|114020.8|113995.8|114020.8|113995.8|114017.6|113992.6|15
1736515400000|2025-01-10 13:23:20|114019.8|113994.8|114016.6|113991.6|114019.8|113994.8|114016.6|113991.6|11
1736515410000|2025-01-10 13:23:30|114016.5|113991.5|114016.1|113991.1|114017.5|113992.5|114014.9|113989.9|10
1736515420000|2025-01-10 13:23:40|114016.2|113991.2|114015.9|113990.9|114016.3|113991.3|114015.2|113990.2|9
1736515430000|2025-01-10 13:23:50|114014.8|113989.8|114018.8|113993.8|114018.8|113993.8|114011.5|113986.5|16
1736515440000|2025-01-10 13:24:00|114018.7|113993.7|114023.7|113998.7|114025.2|114000.2|114018.7|113993.7|26
1736515450000|2025-01-10 13:24:10|114023.4|113998.4|114028.3|114003.3|114028.3|114003.3|114023.4|113998.4|18
1736515460000|2025-01-10 13:24:20|114029.1|114004.1|114051.2|114001.2|114052.7|114004.1|114029.1|113996.4|15
1736515470000|2025-01-10 13:24:30|114052.5|114002.5|114051.9|114026.9|114054.5|114027.1|114049.3|114001.2|33
1736515480000|2025-01-10 13:24:40|114050.3|114025.3|114057.2|114032.2|114057.2|114032.2|114043.4|114018.4|25
1736515490000|2025-01-10 13:24:50|114058.2|114033.2|114054.4|114029.4|114063.1|114038.1|114054.4|114029.4|16
1736515500000|2025-01-10 13:25:00|114052.7|114027.7|114049|114024|114056.8|114031.8|114048.6|114023.6|34
1736515510000|2025-01-10 13:25:10|114049.6|114024.6|114054.2|114029.2|114056.1|114031.1|114044|114019|24
1736515520000|2025-01-10 13:25:20|114055.2|114030.2|114053.5|114028.5|114055.2|114030.2|114048.5|114023.5|15
1736515530000|2025-01-10 13:25:30|114053.2|114028.2|114041.4|114016.4|114053.4|114028.4|114041|114016|17
1736515540000|2025-01-10 13:25:40|114042.6|114017.6|114053.3|114028.3|114053.3|114028.3|114042.1|114017.1|17
1736515550000|2025-01-10 13:25:50|114052.3|114027.3|114065|114015|114065|114028.3|114052.3|114009.1|18
1736515560000|2025-01-10 13:26:00|114063.8|114013.8|114068.2|114018.2|114068.4|114018.4|114063.8|114013.8|12
1736515570000|2025-01-10 13:26:10|114068.9|114018.9|114068.1|114018.1|114072.4|114022.4|114066.3|114016.3|14
1736515580000|2025-01-10 13:26:20|114069.5|114019.5|114073.4|114023.4|114073.9|114023.9|114069.5|114019.5|11
1736515590000|2025-01-10 13:26:30|114072.9|114022.9|114072.1|114022.1|114074|114024|114070.6|114020.6|10
1736515600000|2025-01-10 13:26:40|114073.4|114023.4|114072.9|114022.9|114073.9|114023.9|114071.2|114021.2|7
1736515610000|2025-01-10 13:26:50|114074|114024|114076.6|114026.6|114076.6|114026.6|114074|114024|5
1736515620000|2025-01-10 13:27:00|114079|114029|114079|114029|114079.5|114029.5|114077|114027|17
1736515630000|2025-01-10 13:27:10|114077.6|114027.6|114077.2|114027.2|114079|114029|114076.8|114026.8|22
1736515640000|2025-01-10 13:27:20|114078.7|114028.7|114082.8|114032.8|114084.1|114034.1|114078.1|114028.1|16
1736515650000|2025-01-10 13:27:30|114082.6|114032.6|114081.4|114031.4|114082.6|114032.6|114080.9|114030.9|7
1736515660000|2025-01-10 13:27:40|114082.9|114032.9|114077.9|114027.9|114083.2|114033.2|114074|114024|39
1736515670000|2025-01-10 13:27:50|114079.3|114029.3|114071|114021|114079.3|114029.3|114069.3|114019.3|22
1736515680000|2025-01-10 13:28:00|114075.3|114025.3|114076.2|114026.2|114078|114028|114072.7|114022.7|18
1736515690000|2025-01-10 13:28:10|114074.6|114024.6|114080.4|114030.4|114080.4|114030.4|114071.1|114021.1|21
1736515700000|2025-01-10 13:28:20|114081.6|114031.6|114089.4|114039.4|114098.3|114048.3|114079.6|114029.6|29
1736515710000|2025-01-10 13:28:30|114092.7|114042.7|114104.3|114054.3|114104.3|114054.3|114092.4|114042.4|22
1736515720000|2025-01-10 13:28:40|114104.4|114054.4|114105|114055|114108.7|114058.7|114104.1|114054.1|39
1736515730000|2025-01-10 13:28:50|114104.3|114054.3|114103.3|114053.3|114105.3|114055.3|114101.3|114051.3|16
1736515740000|2025-01-10 13:29:00|114098|114048|114090.8|114040.8|114100.3|114050.3|114090.4|114040.4|20
1736515750000|2025-01-10 13:29:10|114093|114043|114085.4|114035.4|114094.3|114044.3|114085.4|114035.4|11
1736515760000|2025-01-10 13:29:20|114083.9|114033.9|114074.3|114024.3|114085.9|114035.9|114074.3|114024.3|17
1736515770000|2025-01-10 13:29:30|114076.2|114026.2|114154.2|113954.2|114173.4|114030.1|114072.6|113954.2|29
1736515780000|2025-01-10 13:29:40|114148.4|113959.2|114131.3|113931.3|114154.5|113959.2|114108.2|113908.2|17
1736515790000|2025-01-10 13:29:50|114119.6|113919.6|114210.6|114010.6|114216.8|114016.8|114119.6|113919.6|12
1736515800000|2025-01-10 13:30:00|114212.3|114012.3|114788.1|114588.1|114810.2|114610.2|114204.2|114004.2|72
1736515810000|2025-01-10 13:30:10|114802.7|114602.7|114840.4|114640.4|114866.8|114666.8|114692.2|114492.2|77
1736515820000|2025-01-10 13:30:20|114840.1|114640.1|114884.5|114684.5|114905.4|114705.4|114832.9|114632.9|71
1736515830000|2025-01-10 13:30:30|114887.7|114687.7|114930.6|114730.6|114930.6|114730.6|114878.6|114678.6|73
1736515840000|2025-01-10 13:30:40|114930.3|114730.3|114929|114729|114939.1|114739.1|114917.9|114717.9|63
1736515850000|2025-01-10 13:30:50|114924|114724|114891.8|114691.8|114941.8|114741.8|114890.8|114690.8|56
1736515860000|2025-01-10 13:31:00|114890.2|114690.2|114808.4|114629|114890.2|114690.2|114806|114618.4|70
1736515870000|2025-01-10 13:31:10|114807.7|114627.2|114866.5|114706|114866.5|114708.8|114795.8|114619.6|53
1736515880000|2025-01-10 13:31:20|114874.2|114707.7|114850.1|114691.3|114892.5|114732.6|114849|114689|46
1736515890000|2025-01-10 13:31:30|114847.2|114688|114852.4|114723.6|114898.2|114789.6|114793.8|114668.2|60
1736515900000|2025-01-10 13:31:40|114841.4|114708.9|114723.9|114571|114868.5|114713.7|114713.2|114571|62
1736515910000|2025-01-10 13:31:50|114720.1|114569|114780.7|114607.8|114783.1|114639.7|114716.3|114566.7|56
1736515920000|2025-01-10 13:32:00|114779.1|114606.1|114778.6|114656.3|114788.2|114658.1|114727.8|114581.8|55
1736515930000|2025-01-10 13:32:10|114784.9|114659.2|114818.1|114675.7|114830.5|114718.1|114768.1|114648.2|65
1736515940000|2025-01-10 13:32:20|114814.1|114672|114760.7|114645.7|114823.6|114718|114758|114645.1|63
1736515950000|2025-01-10 13:32:30|114763.8|114647.4|114798.2|114748.2|114840.1|114767.9|114755|114644|66
1736515960000|2025-01-10 13:32:40|114801.1|114751.1|114819.4|114769.4|114861.1|114796.3|114800.5|114719.2|68
1736515970000|2025-01-10 13:32:50|114819.8|114769.8|114836.7|114729|114854.4|114789.3|114800.7|114724.2|65
1736515980000|2025-01-10 13:33:00|114834.5|114727.3|114850.5|114800.5|114872.3|114803.7|114796.1|114719.4|68
1736515990000|2025-01-10 13:33:10|114877.2|114782.3|114863.6|114813.6|114893.5|114816.6|114833.2|114757.9|61
1736516000000|2025-01-10 13:33:20|114861.9|114811.9|114917.3|114867.3|114918.4|114868.4|114854.1|114804.1|54
1736516010000|2025-01-10 13:33:30|114914.9|114864.9|115029|114979|115033.6|114983.6|114912.2|114862.2|62
1736516020000|2025-01-10 13:33:40|115033.2|114983.2|115038.5|114988.5|115086.1|115010.4|114996.3|114912.8|62
1736516030000|2025-01-10 13:33:50|115027.8|114977.8|115023.4|114973.4|115056.2|114999.5|115013.7|114951.7|58
1736516040000|2025-01-10 13:34:00|115042.8|114992.8|115068.9|114972.1|115213|115056.2|115042.8|114972.1|67
1736516050000|2025-01-10 13:34:10|115081.6|114974.1|115132.6|115034.9|115132.6|115035.9|115050.3|114964.8|62
1736516060000|2025-01-10 13:34:20|115129.2|115035.1|115091.9|114990.9|115130.8|115057.4|115073.1|114976.3|60
1736516070000|2025-01-10 13:34:30|115090.3|114989.7|115177.5|115052.5|115177.5|115104.1|115090.3|114989.7|61
1736516080000|2025-01-10 13:34:40|115175.8|115051|115117|115067|115182.2|115090.4|115107.8|115048|59
1736516090000|2025-01-10 13:34:50|115116.8|115066.8|115098.6|114999.4|115117.8|115067.8|115052.6|114985.6|49
1736516100000|2025-01-10 13:35:00|115099.8|115000.5|115025.9|114975.9|115123|115048.1|115025.9|114959.5|59
1736516110000|2025-01-10 13:35:10|115026.4|114976.4|115005.1|114955.1|115065.4|114987.1|115005.1|114934.9|56
1736516120000|2025-01-10 13:35:20|115003.4|114953.4|114991.7|114941.7|115056|114980.9|114991.7|114941.7|48
1736516130000|2025-01-10 13:35:30|114993.3|114943.3|114955.3|114905.3|115019.5|114943.3|114953.1|114899.8|49
1736516140000|2025-01-10 13:35:40|114965.5|114915.5|114904.7|114854.7|114966.8|114916.8|114903.9|114853.9|53
1736516150000|2025-01-10 13:35:50|114902.7|114852.7|114887.4|114837.4|114926.2|114876.2|114886.3|114836.3|53
1736516160000|2025-01-10 13:36:00|114886.4|114836.4|114903.2|114853.2|114942.4|114892.4|114865.1|114815.1|58
1736516170000|2025-01-10 13:36:10|114906.3|114856.3|114931.1|114881.1|114931.1|114881.1|114891.7|114841.7|58
1736516180000|2025-01-10 13:36:20|114929.9|114879.9|114917.3|114867.3|114935.8|114885.8|114895.5|114845.5|60
1736516190000|2025-01-10 13:36:30|114915.6|114865.6|114901.7|114851.7|114922.9|114872.9|114888.3|114838.3|66
1736516200000|2025-01-10 13:36:40|114908.5|114858.5|114881.9|114831.9|114930.1|114880.1|114879.2|114829.2|66
1736516210000|2025-01-10 13:36:50|114881.1|114831.1|114838.2|114788.2|114882.8|114832.8|114835.7|114785.7|54
1736516220000|2025-01-10 13:37:00|114839.3|114789.3|114763.9|114713.9|114839.5|114789.5|114763.9|114695.2|64
1736516230000|2025-01-10 13:37:10|114761.5|114711.5|114768.2|114718.2|114790.3|114740.3|114751.6|114701.6|67
1736516240000|2025-01-10 13:37:20|114769.4|114719.4|114802|114752|114820.3|114770.3|114769.4|114719.4|74
1736516250000|2025-01-10 13:37:30|114799.7|114749.7|114825.8|114775.8|114868.3|114818.3|114799.7|114749.7|63
1736516260000|2025-01-10 13:37:40|114827.5|114777.5|114838.6|114788.6|114854.1|114804.1|114824.2|114774.2|55
1736516270000|2025-01-10 13:37:50|114841.1|114791.1|114819.9|114769.9|114849.5|114799.5|114804.7|114754.7|49
1736516280000|2025-01-10 13:38:00|114817.7|114767.7|114840.3|114790.3|114850.7|114800.7|114798.4|114748.4|61
1736516290000|2025-01-10 13:38:10|114842|114792|114844.6|114794.6|114851|114801|114816.6|114766.6|59
1736516300000|2025-01-10 13:38:20|114847.3|114797.3|114812.9|114762.9|114865|114815|114803.4|114753.4|62
1736516310000|2025-01-10 13:38:30|114812.4|114762.4|114833.6|114783.6|114846.6|114796.6|114804|114754|60
1736516320000|2025-01-10 13:38:40|114827.9|114777.9|114758.8|114708.8|114828.2|114778.2|114755.7|114690.8|60
1736516330000|2025-01-10 13:38:50|114759.8|114709.8|114800.4|114750.4|114807.4|114757.4|114759.8|114709.8|67
1736516340000|2025-01-10 13:39:00|114792.9|114742.9|114817.4|114767.4|114823.2|114773.2|114778.4|114728.4|67
1736516350000|2025-01-10 13:39:10|114812.8|114762.8|114818.7|114768.7|114837.1|114787.1|114800.2|114750.2|57
1736516360000|2025-01-10 13:39:20|114817.9|114767.9|114785.2|114735.2|114819.2|114769.2|114784.3|114734.3|66
1736516370000|2025-01-10 13:39:30|114780.9|114730.9|114763.3|114713.3|114805.8|114755.8|114761.5|114711.5|51
1736516380000|2025-01-10 13:39:40|114759.3|114709.3|114810.8|114760.8|114812.7|114762.7|114759.3|114709.3|56
1736516390000|2025-01-10 13:39:50|114809.6|114759.6|114864.2|114814.2|114895.5|114823.1|114806.1|114756.1|55
1736516400000|2025-01-10 13:40:00|114864.1|114814.1|114916.8|114866.8|114932.9|114874.3|114863.6|114813.6|69
1736516410000|2025-01-10 13:40:10|114916.3|114866.3|114881.7|114831.7|114919.6|114869.6|114877.7|114827.7|49
1736516420000|2025-01-10 13:40:20|114873.4|114823.4|114842.7|114792.7|114878.9|114828.9|114838.9|114788.9|48
1736516430000|2025-01-10 13:40:30|114848.6|114798.6|114830.1|114780.1|114856.4|114806.4|114818.4|114768.4|57
1736516440000|2025-01-10 13:40:40|114831.2|114781.2|114792.6|114742.6|114833.5|114783.5|114791|114741|56
1736516450000|2025-01-10 13:40:50|114800.3|114750.3|114805|114755|114831.5|114781.5|114797.7|114747.7|59
1736516460000|2025-01-10 13:41:00|114808.4|114758.4|114801.5|114751.5|114836.6|114786.6|114801.5|114751.5|55
1736516470000|2025-01-10 13:41:10|114801.4|114751.4|114762.9|114712.9|114805.7|114755.7|114759.5|114709.5|55
1736516480000|2025-01-10 13:41:20|114765.1|114715.1|114777.4|114727.4|114783.1|114733.1|114763.2|114713.2|61
1736516490000|2025-01-10 13:41:30|114778.7|114728.7|114800.7|114750.7|114802.9|114752.9|114771.9|114721.9|62
1736516500000|2025-01-10 13:41:40|114802.9|114752.9|114798.6|114748.6|114807.1|114757.1|114782.3|114732.3|59
1736516510000|2025-01-10 13:41:50|114801.2|114751.2|114781.4|114731.4|114810|114760|114771.1|114721.1|53
1736516520000|2025-01-10 13:42:00|114785.6|114735.6|114787.5|114737.5|114806.9|114756.9|114780.5|114730.5|63
1736516530000|2025-01-10 13:42:10|114786.6|114736.6|114763.8|114713.8|114786.6|114736.6|114756.1|114706.1|56
1736516540000|2025-01-10 13:42:20|114763.7|114713.7|114789.6|114739.6|114791.6|114741.6|114763.7|114713.7|58
1736516550000|2025-01-10 13:42:30|114788.9|114738.9|114834.1|114784.1|114839.4|114789.4|114785.2|114735.2|57
1736516560000|2025-01-10 13:42:40|114833.1|114783.1|114804|114754|114840.5|114790.5|114800.8|114750.8|58
1736516570000|2025-01-10 13:42:50|114795|114745|114728.9|114703.9|114795|114745|114726.2|114690.9|68
1736516580000|2025-01-10 13:43:00|114729.9|114704.9|114732.2|114707.2|114757.2|114732.2|114726.1|114701.1|52
1736516590000|2025-01-10 13:43:10|114729.4|114704.4|114733|114708|114741.5|114708|114721.4|114680.5|57
1736516600000|2025-01-10 13:43:20|114731.6|114706.6|114737.3|114712.3|114754.1|114729.1|114728.8|114703.8|54
1736516610000|2025-01-10 13:43:30|114737.5|114712.5|114740.8|114715.8|114748|114723|114727.2|114702.2|56
1736516620000|2025-01-10 13:43:40|114743.7|114718.7|114754|114729|114757.7|114732.7|114732.8|114707.8|47
1736516630000|2025-01-10 13:43:50|114752.9|114727.9|114742.3|114717.3|114752.9|114727.9|114731.7|114706.7|49
1736516640000|2025-01-10 13:44:00|114741.9|114716.9|114761.5|114736.5|114773.3|114748.3|114737.3|114712.3|62
1736516650000|2025-01-10 13:44:10|114764.7|114739.7|114735.2|114710.2|114764.7|114739.7|114732.6|114707.6|59
1736516660000|2025-01-10 13:44:20|114737.5|114712.5|114720.4|114695.4|114737.5|114712.5|114706.3|114681.3|53
1736516670000|2025-01-10 13:44:30|114719.1|114694.1|114734.9|114709.9|114742.2|114717.2|114718.5|114693.5|57
1736516680000|2025-01-10 13:44:40|114733.8|114708.8|114668.4|114643.4|114735.2|114710.2|114666.8|114641.8|64
1736516690000|2025-01-10 13:44:50|114683.6|114658.6|114670.6|114645.6|114696.5|114671.5|114669.1|114644.1|61
1736516700000|2025-01-10 13:45:00|114676.3|114651.3|114723.5|114698.5|114744.2|114707.2|114672.4|114647.4|60
1736516710000|2025-01-10 13:45:10|114727.2|114702.2|114737.1|114712.1|114750.3|114722.2|114726.6|114685.6|51
1736516720000|2025-01-10 13:45:20|114739|114714|114743.1|114718.1|114745.8|114720.8|114724.2|114699.2|56
1736516730000|2025-01-10 13:45:30|114743.2|114718.2|114739.1|114714.1|114754.5|114729.5|114726.8|114701.8|60
1736516740000|2025-01-10 13:45:40|114739|114714|114733.6|114708.6|114740|114715|114724.3|114699.3|45
1736516750000|2025-01-10 13:45:50|114735.2|114710.2|114736.6|114686.6|114740.2|114712.5|114721.5|114684.9|57
1736516760000|2025-01-10 13:46:00|114735.3|114685.3|114644.6|114619.6|114736.7|114686.7|114642.8|114617.8|57
1736516770000|2025-01-10 13:46:10|114643.2|114618.2|114655.6|114630.6|114711|114673.3|114641|114616|52
1736516780000|2025-01-10 13:46:20|114654.3|114629.3|114670.7|114645.7|114684.7|114659.7|114638.4|114613.4|58
1736516790000|2025-01-10 13:46:30|114671.3|114646.3|114700.5|114675.5|114700.5|114675.5|114666.2|114641.2|57
1736516800000|2025-01-10 13:46:40|114698.6|114673.6|114671.3|114646.3|114699.7|114674.7|114666.4|114641.4|59
1736516810000|2025-01-10 13:46:50|114669|114644|114685.2|114660.2|114695|114670|114666.6|114641.6|54
1736516820000|2025-01-10 13:47:00|114690|114665|114749.9|114724.9|114752.4|114727.4|114690|114665|68
1736516830000|2025-01-10 13:47:10|114747.4|114722.4|114768.9|114743.9|114784.2|114759.2|114737.8|114712.8|63
1736516840000|2025-01-10 13:47:20|114768.6|114743.6|114753.7|114728.7|114784.2|114746.1|114752.6|114725.6|57
1736516850000|2025-01-10 13:47:30|114752.2|114727.2|114748.5|114723.5|114760|114735|114742.8|114717.8|51
1736516860000|2025-01-10 13:47:40|114747.6|114722.6|114740|114715|114755.2|114730.2|114737.8|114712.8|41
1736516870000|2025-01-10 13:47:50|114739.7|114714.7|114724.1|114699.1|114739.7|114714.7|114707.7|114682.7|45
1736516880000|2025-01-10 13:48:00|114721.5|114696.5|114722.8|114697.8|114733.2|114708.2|114714|114689|56
1736516890000|2025-01-10 13:48:10|114719.7|114694.7|114710.5|114685.5|114731.7|114706.7|114710.5|114685.5|63
1736516900000|2025-01-10 13:48:20|114713.4|114688.4|114715.4|114690.4|114723.9|114698.9|114711.1|114686.1|38
1736516910000|2025-01-10 13:48:30|114716.5|114691.5|114695.5|114670.5|114719|114694|114692.8|114667.8|54
1736516920000|2025-01-10 13:48:40|114686.1|114661.1|114666.6|114641.6|114691.3|114666.3|114662.1|114637.1|53
1736516930000|2025-01-10 13:48:50|114667.7|114642.7|114648.2|114623.2|114675.7|114650.7|114643.1|114618.1|52
1736516940000|2025-01-10 13:49:00|114646.1|114621.1|114688.4|114663.4|114690|114665|114646.1|114621.1|60
1736516950000|2025-01-10 13:49:10|114691|114666|114674.9|114649.9|114696.1|114671.1|114673|114648|47
1736516960000|2025-01-10 13:49:20|114674.2|114649.2|114640.7|114615.7|114676.2|114651.2|114634.3|114609.3|52
1736516970000|2025-01-10 13:49:30|114643.2|114618.2|114613.8|114588.8|114644.4|114619.4|114613.4|114588.4|50
1736516980000|2025-01-10 13:49:40|114612.4|114587.4|114580.6|114555.6|114613.8|114588.8|114575.6|114550.6|56
1736516990000|2025-01-10 13:49:50|114577.6|114552.6|114605.7|114580.7|114608.6|114583.6|114577.6|114552.6|61
1736517000000|2025-01-10 13:50:00|114606.6|114581.6|114639.7|114614.7|114648.3|114623.3|114606.3|114581.3|56
1736517010000|2025-01-10 13:50:10|114637.3|114612.3|114637.2|114612.2|114642.8|114617.8|114621.9|114596.9|56
1736517020000|2025-01-10 13:50:20|114639|114614|114578|114553|114639|114614|114575|114550|64
1736517030000|2025-01-10 13:50:30|114581|114556|114600.2|114575.2|114603.5|114578.5|114579.9|114554.9|46
1736517040000|2025-01-10 13:50:40|114600.4|114575.4|114596|114571|114603.9|114578.9|114580.7|114555.7|56
1736517050000|2025-01-10 13:50:50|114599|114574|114623.6|114598.6|114634.6|114599.7|114593.1|114568.1|56
1736517060000|2025-01-10 13:51:00|114618|114593|114605.2|114580.2|114625.6|114600.6|114596.7|114571.7|57
1736517070000|2025-01-10 13:51:10|114606.2|114581.2|114597|114572|114617.2|114592.2|114597|114572|56
1736517080000|2025-01-10 13:51:20|114600.7|114575.7|114604.6|114579.6|114608.9|114583.9|114592.6|114567.6|39
1736517090000|2025-01-10 13:51:30|114605|114580|114635.8|114610.8|114648.7|114623.7|114605|114580|59
1736517100000|2025-01-10 13:51:40|114636.1|114611.1|114647.9|114622.9|114650.3|114625.3|114625.9|114600.9|60
1736517110000|2025-01-10 13:51:50|114647.3|114622.3|114635.4|114610.4|114651.6|114626.6|114631.9|114606.9|51
1736517120000|2025-01-10 13:52:00|114638.6|114613.6|114661.5|114636.5|114682.2|114657.2|114635.4|114610.4|61
1736517130000|2025-01-10 13:52:10|114661.8|114636.8|114646.1|114621.1|114672.5|114647.5|114642.5|114617.5|50
1736517140000|2025-01-10 13:52:20|114647.5|114622.5|114645|114620|114648.6|114623.6|114632|114607|49
1736517150000|2025-01-10 13:52:30|114643.2|114618.2|114622.1|114597.1|114645.5|114620.5|114618.7|114593.7|47
1736517160000|2025-01-10 13:52:40|114623.2|114598.2|114585.3|114560.3|114624.2|114599.2|114579.5|114554.5|58
1736517170000|2025-01-10 13:52:50|114586.6|114561.6|114575.1|114550.1|114589.1|114564.1|114572.1|114547.1|42
1736517180000|2025-01-10 13:53:00|114573.6|114548.6|114562.7|114537.7|114583.3|114558.3|114557.2|114532.2|42
1736517190000|2025-01-10 13:53:10|114562.9|114537.9|114522.5|114497.5|114571.2|114546.2|114514.9|114489.9|55
1736517200000|2025-01-10 13:53:20|114520.2|114495.2|114520|114495|114538.7|114513.7|114497.4|114472.4|54
1736517210000|2025-01-10 13:53:30|114521.6|114496.6|114514.4|114489.4|114528.9|114503.9|114510.6|114485.6|48
1736517220000|2025-01-10 13:53:40|114515.4|114490.4|114486.5|114461.5|114515.4|114490.4|114481.1|114456.1|51
1736517230000|2025-01-10 13:53:50|114483.8|114458.8|114480.2|114455.2|114505.1|114480.1|114480.2|114455.2|52
1736517240000|2025-01-10 13:54:00|114478.5|114453.5|114478.7|114453.7|114492|114467|114461.2|114436.2|56
1736517250000|2025-01-10 13:54:10|114480.4|114455.4|114445.3|114395.3|114480.4|114455.4|114418.7|114384.7|59
1736517260000|2025-01-10 13:54:20|114446.9|114396.9|114427.6|114402.6|114446.9|114410.2|114416|114385.4|54
1736517270000|2025-01-10 13:54:30|114428.9|114403.9|114459.6|114434.6|114462.8|114437.8|114428.9|114403.9|46
1736517280000|2025-01-10 13:54:40|114460.1|114435.1|114444.6|114419.6|114466|114441|114442|114417|53
1736517290000|2025-01-10 13:54:50|114442.4|114417.4|114432.4|114407.4|114442.4|114417.4|114417.4|114392.4|42
1736517300000|2025-01-10 13:55:00|114431.9|114406.9|114433.3|114408.3|114446.9|114421.9|114418.4|114393.4|46
1736517310000|2025-01-10 13:55:10|114434.7|114409.7|114438.8|114413.8|114449.2|114424.2|114430.4|114405.4|47
1736517320000|2025-01-10 13:55:20|114439.8|114414.8|114466.2|114416.2|114468.4|114435.7|114425.7|114400.7|45
1736517330000|2025-01-10 13:55:30|114461.8|114436.8|114483.2|114458.2|114490.4|114465.4|114455.6|114430.6|50
1736517340000|2025-01-10 13:55:40|114483.4|114458.4|114494.3|114469.3|114503.4|114478.4|114481.7|114456.7|50
1736517350000|2025-01-10 13:55:50|114493.3|114468.3|114488.6|114463.6|114493.3|114468.3|114478.5|114453.5|35
1736517360000|2025-01-10 13:56:00|114489|114464|114532.6|114507.6|114556.2|114531.2|114489|114464|67
1736517370000|2025-01-10 13:56:10|114532.7|114507.7|114526.5|114501.5|114542.5|114515.5|114505|114477.4|58
1736517380000|2025-01-10 13:56:20|114528.1|114503.1|114513.5|114488.5|114529.8|114504.8|114498.7|114459.9|52
1736517390000|2025-01-10 13:56:30|114512.5|114487.5|114507.6|114482.6|114523.9|114498.9|114499.8|114474.8|53
1736517400000|2025-01-10 13:56:40|114508.3|114483.3|114528.7|114503.7|114540.5|114515.5|114499.3|114474.3|45
1736517410000|2025-01-10 13:56:50|114530|114505|114531.2|114506.2|114536|114511|114526.8|114501.8|44
1736517420000|2025-01-10 13:57:00|114532.2|114507.2|114512.8|114487.8|114537.3|114512.3|114511.7|114486.7|52
1736517430000|2025-01-10 13:57:10|114511.3|114486.3|114515.8|114490.8|114526.3|114501.3|114498.7|114473.7|53
1736517440000|2025-01-10 13:57:20|114508.1|114483.1|114527.3|114502.3|114534.6|114509.6|114506.9|114481.9|49
1736517450000|2025-01-10 13:57:30|114526|114501|114549.9|114524.9|114551.6|114526.6|114516.6|114491.6|53
1736517460000|2025-01-10 13:57:40|114546.9|114521.9|114543.5|114518.5|114547.2|114522.2|114535.8|114510.8|48
1736517470000|2025-01-10 13:57:50|114542.5|114517.5|114521.7|114496.7|114550.5|114525.5|114518|114493|49
1736517480000|2025-01-10 13:58:00|114526.3|114501.3|114536|114511|114538.8|114513.8|114516.4|114491.4|40
1736517490000|2025-01-10 13:58:10|114534|114509|114525.9|114500.9|114537.2|114512.2|114521.3|114496.3|49
1736517500000|2025-01-10 13:58:20|114525.7|114500.7|114530.9|114505.9|114536.3|114511.3|114510.9|114485.9|55
1736517510000|2025-01-10 13:58:30|114528.5|114503.5|114505|114480|114530.9|114505.9|114497.8|114472.8|49
1736517520000|2025-01-10 13:58:40|114504.5|114479.5|114523|114498|114525.1|114500.1|114504.5|114479.5|41
1736517530000|2025-01-10 13:58:50|114522.4|114497.4|114512.4|114487.4|114533.1|114508.1|114512.4|114487.4|37
1736517540000|2025-01-10 13:59:00|114513.9|114488.9|114527.8|114502.8|114537.8|114512.8|114506|114481|57
1736517550000|2025-01-10 13:59:10|114529.1|114504.1|114526.4|114501.4|114529.1|114504.1|114512.7|114487.7|49
1736517560000|2025-01-10 13:59:20|114527.2|114502.2|114515.6|114490.6|114528.5|114503.5|114513.8|114488.8|48
1736517570000|2025-01-10 13:59:30|114514.8|114489.8|114485.4|114460.4|114514.8|114489.8|114481.9|114456.9|44
1736517580000|2025-01-10 13:59:40|114482.7|114457.7|114490.3|114465.3|114492.3|114467.3|114478.8|114453.8|46
1736517590000|2025-01-10 13:59:50|114490.5|114465.5|114507.6|114482.6|114511.1|114486.1|114489.6|114464.6|52
1736517600000|2025-01-10 14:00:00|114506.7|114481.7|114489.7|114464.7|114528.1|114503.1|114484.4|114459.4|59
1736517610000|2025-01-10 14:00:10|114488.4|114463.4|114506|114481|114506|114481|114479.4|114454.4|55
1736517620000|2025-01-10 14:00:20|114505.8|114480.8|114523.6|114498.6|114524.6|114499.6|114505.8|114480.8|53
1736517630000|2025-01-10 14:00:30|114526.5|114501.5|114560|114535|114560.7|114535.7|114526.5|114501.5|57
1736517640000|2025-01-10 14:00:40|114561.1|114536.1|114574.4|114549.4|114575.5|114550.5|114546|114521|58
1736517650000|2025-01-10 14:00:50|114573.4|114548.4|114580.1|114555.1|114582.4|114557.4|114563.2|114538.2|55
1736517660000|2025-01-10 14:01:00|114580.5|114555.5|114569.5|114544.5|114592.1|114567.1|114565|114540|53
1736517670000|2025-01-10 14:01:10|114568.1|114543.1|114558.3|114533.3|114573.5|114548.5|114558.2|114533.2|55
1736517680000|2025-01-10 14:01:20|114558.6|114533.6|114513.1|114488.1|114558.6|114533.6|114505.8|114480.8|63
1736517690000|2025-01-10 14:01:30|114518.2|114493.2|114502|114477|114518.2|114493.2|114498.7|114473.7|55
1736517700000|2025-01-10 14:01:40|114502.5|114477.5|114504.6|114479.6|114529.5|114504.5|114501.3|114476.3|52
1736517710000|2025-01-10 14:01:50|114507.5|114482.5|114510|114485|114511.3|114486.3|114491.6|114466.6|39
1736517720000|2025-01-10 14:02:00|114515.6|114490.6|114460.4|114435.4|114522.9|114497.9|114442.2|114417.2|67
1736517730000|2025-01-10 14:02:10|114460.1|114435.1|114444.9|114419.9|114462.2|114437.2|114443.9|114418.9|45
1736517740000|2025-01-10 14:02:20|114447.1|114422.1|114446|114421|114468.3|114443.3|114435.4|114410.4|55
1736517750000|2025-01-10 14:02:30|114447.4|114422.4|114436.6|114411.6|114449.7|114424.7|114429.6|114404.6|45
1736517760000|2025-01-10 14:02:40|114444.5|114419.5|114433|114408|114451.8|114426.8|114429.9|114404.9|31
1736517770000|2025-01-10 14:02:50|114431.4|114406.4|114453.4|114428.4|114456.2|114431.2|114430.2|114405.2|38
1736517780000|2025-01-10 14:03:00|114452.2|114427.2|114441.7|114416.7|114454.2|114429.2|114440.6|114415.6|28
1736517790000|2025-01-10 14:03:10|114441.6|114416.6|114465.5|114415.5|114465.5|114418.6|114384.8|114359.8|55
1736517800000|2025-01-10 14:03:20|114469.2|114419.2|114482.4|114457.4|114503.9|114462.5|114456.4|114416.4|47
1736517810000|2025-01-10 14:03:30|114484.5|114459.5|114483.9|114458.9|114486.8|114461.8|114476.8|114451.8|32
1736517820000|2025-01-10 14:03:40|114489.8|114464.8|114536.4|114511.4|114537.8|114512.8|114479.1|114454.1|55
1736517830000|2025-01-10 14:03:50|114537|114512|114511.2|114486.2|114543.2|114518.2|114504.7|114479.7|49
1736517840000|2025-01-10 14:04:00|114507|114482|114506.9|114481.9|114534.5|114509.5|114506.9|114481.9|56
1736517850000|2025-01-10 14:04:10|114507.6|114482.6|114468.2|114443.2|114513.9|114488.9|114466.1|114441.1|45
1736517860000|2025-01-10 14:04:20|114470.1|114445.1|114455.8|114430.8|114479.1|114454.1|114447.9|114422.9|44
1736517870000|2025-01-10 14:04:30|114455.7|114430.7|114442.2|114417.2|114473.7|114448.7|114432.1|114407.1|55
1736517880000|2025-01-10 14:04:40|114438.1|114413.1|114428.5|114403.5|114438.8|114413.8|114415.8|114390.8|57
1736517890000|2025-01-10 14:04:50|114428.6|114403.6|114405.3|114380.3|114451.6|114410.6|114403.7|114378.7|59
1736517900000|2025-01-10 14:05:00|114406.2|114381.2|114421|114396|114435.3|114410.3|114389|114364|55
1736517910000|2025-01-10 14:05:10|114417.3|114392.3|114450.1|114425.1|114453.1|114428.1|114415.6|114390.6|57
1736517920000|2025-01-10 14:05:20|114451.9|114426.9|114470.6|114445.6|114472.9|114447.9|114449.2|114424.2|58
1736517930000|2025-01-10 14:05:30|114469.4|114444.4|114453.3|114428.3|114477.9|114452.9|114448.4|114423.4|56
1736517940000|2025-01-10 14:05:40|114453.2|114428.2|114460.3|114435.3|114467.3|114442.3|114453.2|114428.2|37
1736517950000|2025-01-10 14:05:50|114459.3|114434.3|114462.4|114437.4|114464.3|114439.3|114454.4|114429.4|44
1736517960000|2025-01-10 14:06:00|114462.1|114437.1|114450|114425|114463.1|114438.1|114443.5|114418.5|51
1736517970000|2025-01-10 14:06:10|114450.2|114425.2|114495.5|114470.5|114495.7|114470.7|114448.7|114423.7|42
1736517980000|2025-01-10 14:06:20|114498.5|114473.5|114495.2|114470.2|114528.9|114503.9|114495.2|114470.2|37
1736517990000|2025-01-10 14:06:30|114494.2|114469.2|114490.5|114465.5|114519.2|114494.2|114490.3|114465.3|38
1736518000000|2025-01-10 14:06:40|114489.6|114464.6|114491.4|114466.4|114496.7|114471.7|114488.4|114463.4|31
1736518010000|2025-01-10 14:06:50|114493.5|114468.5|114519.1|114494.1|114519.1|114494.1|114486.5|114461.5|49
1736518020000|2025-01-10 14:07:00|114520.2|114495.2|114535|114510|114535|114510|114515.8|114490.8|48
1736518030000|2025-01-10 14:07:10|114535.9|114510.9|114559.3|114534.3|114562.9|114537.9|114525.7|114500.7|41
1736518040000|2025-01-10 14:07:20|114554.7|114529.7|114569|114544|114570.5|114545.5|114551.8|114526.8|50
1736518050000|2025-01-10 14:07:30|114570.2|114545.2|114546.7|114521.7|114570.2|114545.2|114532.3|114507.3|43
1736518060000|2025-01-10 14:07:40|114548.1|114523.1|114540.8|114515.8|114548.8|114523.8|114534.6|114509.6|40
1736518070000|2025-01-10 14:07:50|114539.4|114514.4|114539.6|114514.6|114546.2|114521.2|114535|114510|35
1736518080000|2025-01-10 14:08:00|114541.8|114516.8|114543.3|114518.3|114550.5|114525.5|114536.6|114511.6|43
1736518090000|2025-01-10 14:08:10|114544.9|114519.9|114572.1|114547.1|114574|114549|114543.6|114518.6|48
1736518100000|2025-01-10 14:08:20|114576.7|114551.7|114526|114501|114582.6|114557.6|114524.4|114499.4|54
1736518110000|2025-01-10 14:08:30|114529.8|114504.8|114553.6|114528.6|114559.1|114534.1|114529.8|114504.8|51
1736518120000|2025-01-10 14:08:40|114553.2|114528.2|114543.6|114518.6|114553.9|114528.9|114541.7|114516.7|43
1736518130000|2025-01-10 14:08:50|114546.8|114521.8|114535|114510|114558.8|114533.8|114525.7|114500.7|50
1736518140000|2025-01-10 14:09:00|114535.4|114510.4|114556.4|114531.4|114574.1|114549.1|114533.9|114508.9|55
1736518150000|2025-01-10 14:09:10|114557.3|114532.3|114569.2|114544.2|114579|114554|114555.1|114530.1|50
1736518160000|2025-01-10 14:09:20|114570.5|114545.5|114577.3|114552.3|114580.7|114555.7|114570.5|114545.5|43
1736518170000|2025-01-10 14:09:30|114574.5|114549.5|114581.2|114556.2|114591.1|114566.1|114572.9|114547.9|36
1736518180000|2025-01-10 14:09:40|114580.3|114555.3|114579|114554|114580.3|114555.3|114559.1|114534.1|38
1736518190000|2025-01-10 14:09:50|114578|114553|114600.2|114575.2|114600.9|114575.9|114578|114553|42
1736518200000|2025-01-10 14:10:00|114602.3|114577.3|114611.3|114586.3|114616.7|114591.7|114595.2|114570.2|53
1736518210000|2025-01-10 14:10:10|114612.2|114587.2|114600.6|114575.6|114612.2|114587.2|114585|114560|47
1736518220000|2025-01-10 14:10:20|114602.2|114577.2|114593.2|114568.2|114612.9|114587.9|114586.3|114561.3|42
1736518230000|2025-01-10 14:10:30|114594.6|114569.6|114555|114530|114598.3|114573.3|114555|114530|46
1736518240000|2025-01-10 14:10:40|114561.1|114536.1|114559.2|114534.2|114571.4|114546.4|114549.6|114524.6|35
1736518250000|2025-01-10 14:10:50|114561.5|114536.5|114543.1|114518.1|114561.5|114536.5|114534.6|114509.6|45
1736518260000|2025-01-10 14:11:00|114542.8|114517.8|114523.2|114498.2|114552.2|114527.2|114522.8|114497.8|39
1736518270000|2025-01-10 14:11:10|114523.8|114498.8|114558.1|114533.1|114558.1|114533.1|114523.8|114498.8|42
1736518280000|2025-01-10 14:11:20|114566.5|114541.5|114559.1|114534.1|114567.8|114542.8|114557.5|114532.5|35
1736518290000|2025-01-10 14:11:30|114560.3|114535.3|114556.4|114531.4|114567.2|114542.2|114551|114526|30
1736518300000|2025-01-10 14:11:40|114561.7|114536.7|114546.5|114521.5|114564.3|114539.3|114546.5|114521.5|23
1736518310000|2025-01-10 14:11:50|114547.5|114522.5|114541.3|114516.3|114551|114526|114540.6|114515.6|37
1736518320000|2025-01-10 14:12:00|114540.9|114515.9|114548.9|114523.9|114552.5|114527.5|114535.8|114510.8|37
1736518330000|2025-01-10 14:12:10|114549.4|114524.4|114544.2|114519.2|114550.5|114525.5|114535.8|114510.8|48
1736518340000|2025-01-10 14:12:20|114543.5|114518.5|114547.2|114522.2|114568.3|114543.3|114543|114518|38
1736518350000|2025-01-10 14:12:30|114548|114523|114560.2|114535.2|114569.3|114544.3|114543.2|114518.2|48
1736518360000|2025-01-10 14:12:40|114560.3|114535.3|114531|114506|114567.4|114542.4|114527.8|114502.8|50
1736518370000|2025-01-10 14:12:50|114529.3|114504.3|114501.5|114476.5|114530.5|114505.5|114501.5|114476.5|41
1736518380000|2025-01-10 14:13:00|114500.4|114475.4|114480.5|114455.5|114500.4|114475.4|114474.8|114449.8|44
1736518390000|2025-01-10 14:13:10|114479.4|114454.4|114467.6|114442.6|114480.8|114455.8|114453.8|114428.8|36
1736518400000|2025-01-10 14:13:20|114465.2|114440.2|114451.7|114426.7|114469.8|114444.8|114449|114424|40
1736518410000|2025-01-10 14:13:30|114453|114428|114458|114433|114458.8|114433.8|114444|114419|37
1736518420000|2025-01-10 14:13:40|114456.6|114431.6|114454.1|114429.1|114463.7|114438.7|114450|114425|30
1736518430000|2025-01-10 14:13:50|114455.3|114430.3|114470.9|114445.9|114471.8|114446.8|114445|114420|36
1736518440000|2025-01-10 14:14:00|114467.3|114442.3|114490.9|114465.9|114497.1|114472.1|114467.3|114442.3|54
1736518450000|2025-01-10 14:14:10|114490.8|114465.8|114466.7|114441.7|114490.8|114465.8|114463.2|114438.2|47
1736518460000|2025-01-10 14:14:20|114467.4|114442.4|114471.5|114446.5|114475|114450|114462.6|114437.6|44
1736518470000|2025-01-10 14:14:30|114470.6|114445.6|114458|114433|114472.7|114447.7|114454.8|114429.8|44
1736518480000|2025-01-10 14:14:40|114459|114434|114459.1|114434.1|114462.2|114437.2|114454.3|114429.3|39
1736518490000|2025-01-10 14:14:50|114458.2|114433.2|114461.1|114436.1|114463.8|114438.8|114436.5|114411.5|47
1736518500000|2025-01-10 14:15:00|114461.3|114436.3|114457.3|114432.3|114466.5|114441.5|114448.2|114423.2|37
1736518510000|2025-01-10 14:15:10|114457.1|114432.1|114465.2|114440.2|114470.7|114445.7|114450.8|114425.8|36
1736518520000|2025-01-10 14:15:20|114464|114439|114477|114452|114480.8|114455.8|114462.9|114437.9|26
1736518530000|2025-01-10 14:15:30|114474.1|114449.1|114434|114409|114474.1|114449.1|114425.7|114400.7|44
1736518540000|2025-01-10 14:15:40|114437.3|114412.3|114414.7|114389.7|114437.3|114412.3|114409.1|114384.1|46
1736518550000|2025-01-10 14:15:50|114413.3|114388.3|114398.8|114373.8|114415.4|114390.4|114397.8|114372.8|37
1736518560000|2025-01-10 14:16:00|114398.5|114373.5|114383.4|114358.4|114411.2|114386.2|114382.3|114357.3|49
1736518570000|2025-01-10 14:16:10|114386.8|114361.8|114390.2|114365.2|114399.7|114374.7|114375.5|114350.5|50
1736518580000|2025-01-10 14:16:20|114388|114363|114400.2|114375.2|114400.2|114375.2|114375.8|114350.8|45
1736518590000|2025-01-10 14:16:30|114400.8|114375.8|114394.6|114369.6|114403.5|114378.5|114394.6|114369.6|34
1736518600000|2025-01-10 14:16:40|114394.1|114369.1|114369.7|114344.7|114394.1|114369.1|114367.9|114342.9|52
1736518610000|2025-01-10 14:16:50|114369.2|114344.2|114357.5|114332.5|114369.2|114344.2|114334.6|114309.6|54
1736518620000|2025-01-10 14:17:00|114357.9|114332.9|114338.9|114313.9|114360.6|114335.6|114334.6|114309.6|56
1736518630000|2025-01-10 14:17:10|114340|114315|114331|114306|114346.5|114321.5|114328.3|114303.3|44
1736518640000|2025-01-10 14:17:20|114330.6|114305.6|114340.4|114315.4|114343.3|114318.3|114329.7|114304.7|48
1736518650000|2025-01-10 14:17:30|114343.3|114318.3|114324.9|114299.9|114349.5|114324.5|114318.6|114293.6|51
1736518660000|2025-01-10 14:17:40|114324.4|114299.4|114326.1|114301.1|114330.6|114305.6|114321.9|114296.9|37
1736518670000|2025-01-10 14:17:50|114324.2|114299.2|114333.4|114308.4|114335.8|114310.8|114320|114295|37
1736518680000|2025-01-10 14:18:00|114332.9|114307.9|114322.5|114297.5|114340.8|114315.8|114320.9|114295.9|30
1736518690000|2025-01-10 14:18:10|114321.9|114296.9|114318.4|114293.4|114323|114298|114313.9|114288.9|26
1736518700000|2025-01-10 14:18:20|114318.7|114293.7|114295.5|114270.5|114318.7|114293.7|114287.3|114262.3|51
1736518710000|2025-01-10 14:18:30|114297.2|114272.2|114297|114272|114301.7|114276.7|114287.8|114262.8|42
1736518720000|2025-01-10 14:18:40|114299.8|114274.8|114288.2|114263.2|114306.6|114281.6|114287.3|114262.3|40
1736518730000|2025-01-10 14:18:50|114288.9|114263.9|114286.7|114261.7|114298.1|114273.1|114283.7|114258.7|37
1736518740000|2025-01-10 14:19:00|114285.7|114260.7|114277.7|114252.7|114296.6|114271.6|114275.8|114250.8|58
1736518750000|2025-01-10 14:19:10|114269.9|114244.9|114231|114206|114269.9|114244.9|114229.5|114204.5|61
1736518760000|2025-01-10 14:19:20|114229.7|114204.7|114228.4|114203.4|114237.8|114212.8|114217.4|114192.4|49
1736518770000|2025-01-10 14:19:30|114229.5|114204.5|114246.3|114221.3|114246.3|114221.3|114225.5|114200.5|45
1736518780000|2025-01-10 14:19:40|114247.5|114222.5|114248.1|114223.1|114256.3|114231.3|114239.8|114214.8|37
1736518790000|2025-01-10 14:19:50|114248.2|114223.2|114253.8|114228.8|114259.6|114234.6|114242.2|114217.2|40
1736518800000|2025-01-10 14:20:00|114252.5|114227.5|114244.2|114219.2|114282.6|114257.6|114243.6|114218.6|56
1736518810000|2025-01-10 14:20:10|114245.2|114220.2|114235.1|114210.1|114252.2|114227.2|114222|114197|58
1736518820000|2025-01-10 14:20:20|114235.2|114210.2|114236.5|114211.5|114246.9|114221.9|114225.1|114200.1|53
1736518830000|2025-01-10 14:20:30|114237|114212|114246.3|114221.3|114249|114224|114234.4|114209.4|46
1736518840000|2025-01-10 14:20:40|114243.6|114218.6|114247.9|114222.9|114248.9|114223.9|114234.8|114209.8|48
1736518850000|2025-01-10 14:20:50|114246.2|114221.2|114248.7|114223.7|114257.9|114232.9|114246.2|114221.2|47
1736518860000|2025-01-10 14:21:00|114241.7|114216.7|114252.2|114227.2|114258.3|114233.3|114240.5|114215.5|36
1736518870000|2025-01-10 14:21:10|114255|114230|114241.2|114216.2|114262.6|114237.6|114236.6|114211.6|38
1736518880000|2025-01-10 14:21:20|114235.8|114210.8|114220|114195|114235.8|114210.8|114214|114189|40
1736518890000|2025-01-10 14:21:30|114202.3|114177.3|114187.1|114162.1|114217.1|114192.1|114168.7|114143.7|58
1736518900000|2025-01-10 14:21:40|114184.7|114159.7|114203.5|114178.5|114203.5|114178.5|114169.3|114144.3|62
1736518910000|2025-01-10 14:21:50|114202.8|114177.8|114194.9|114169.9|114204.9|114179.9|114191.1|114166.1|47
1736518920000|2025-01-10 14:22:00|114195.7|114170.7|114209.5|114184.5|114215.6|114190.6|114195.7|114170.7|45
1736518930000|2025-01-10 14:22:10|114209.6|114184.6|114218.6|114193.6|114220.9|114195.9|114206.7|114181.7|37
1736518940000|2025-01-10 14:22:20|114218|114193|114264.3|114239.3|114265.1|114240.1|114214.3|114189.3|59
1736518950000|2025-01-10 14:22:30|114263.6|114238.6|114253.2|114228.2|114263.6|114238.6|114245.2|114220.2|56
1736518960000|2025-01-10 14:22:40|114255.2|114230.2|114260.1|114235.1|114265.2|114240.2|114242.1|114217.1|54
1736518970000|2025-01-10 14:22:50|114255.7|114230.7|114249|114224|114261.2|114236.2|114243.8|114218.8|39
1736518980000|2025-01-10 14:23:00|114250.2|114225.2|114271.9|114246.9|114272.4|114247.4|114247.5|114222.5|51
1736518990000|2025-01-10 14:23:10|114270.8|114245.8|114287.7|114262.7|114289|114264|114264.6|114239.6|40
1736519000000|2025-01-10 14:23:20|114287.1|114262.1|114306.7|114281.7|114309.4|114284.4|114280.9|114255.9|57
1736519010000|2025-01-10 14:23:30|114307.7|114282.7|114280.1|114255.1|114315.5|114290.5|114279.1|114254.1|47
1736519020000|2025-01-10 14:23:40|114281.4|114256.4|114296.5|114271.5|114297.2|114272.2|114271.8|114246.8|44
1736519030000|2025-01-10 14:23:50|114295.4|114270.4|114287.7|114262.7|114316.6|114291.6|114287.5|114262.5|53
1736519040000|2025-01-10 14:24:00|114288.6|114263.6|114310.7|114285.7|114320|114295|114288.6|114263.6|41
1736519050000|2025-01-10 14:24:10|114309.7|114284.7|114301|114276|114313|114288|114291.3|114266.3|36
1736519060000|2025-01-10 14:24:20|114299|114274|114259.5|114234.5|114299.4|114274.4|114259.4|114234.4|57
1736519070000|2025-01-10 14:24:30|114258|114233|114258.4|114233.4|114267.4|114242.4|114250.7|114225.7|57
1736519080000|2025-01-10 14:24:40|114257|114232|114245.6|114220.6|114257|114232|114239.5|114214.5|43
1736519090000|2025-01-10 14:24:50|114246.9|114221.9|114251.6|114226.6|114253.4|114228.4|114239.8|114214.8|34
1736519100000|2025-01-10 14:25:00|114249.9|114224.9|114242|114217|114255.1|114230.1|114242|114217|44
1736519110000|2025-01-10 14:25:10|114240.3|114215.3|114215.8|114190.8|114240.3|114215.3|114208.1|114159.3|58
1736519120000|2025-01-10 14:25:20|114210.4|114185.4|114200.6|114175.6|114212.9|114187.9|114194.6|114169.6|37
1736519130000|2025-01-10 14:25:30|114196|114171|114200.3|114175.3|114208.8|114183.8|114188.9|114163.9|58
1736519140000|2025-01-10 14:25:40|114196.4|114171.4|114197.1|114172.1|114207.4|114182.4|114189.9|114164.9|46
1736519150000|2025-01-10 14:25:50|114199.5|114174.5|114201.5|114176.5|114201.5|114176.5|114185.5|114160.5|44
1736519160000|2025-01-10 14:26:00|114203|114178|114215.2|114190.2|114219.8|114194.8|114201.3|114176.3|46
1736519170000|2025-01-10 14:26:10|114214.3|114189.3|114214.1|114189.1|114219.4|114194.4|114202.3|114177.3|39
1736519180000|2025-01-10 14:26:20|114214.2|114189.2|114215.3|114190.3|114222.3|114197.3|114210.9|114185.9|37
1736519190000|2025-01-10 14:26:30|114217.5|114192.5|114219.3|114194.3|114229.4|114204.4|114208.8|114183.8|53
1736519200000|2025-01-10 14:26:40|114220.5|114195.5|114223.1|114198.1|114235.2|114210.2|114215|114190|48
1736519210000|2025-01-10 14:26:50|114225.4|114200.4|114258.2|114233.2|114261|114236|114225.4|114200.4|32
1736519220000|2025-01-10 14:27:00|114255.5|114230.5|114270.1|114245.1|114272.3|114247.3|114235.9|114210.9|47
1736519230000|2025-01-10 14:27:10|114272.1|114247.1|114282.6|114257.6|114283.8|114258.8|114272.1|114247.1|24
1736519240000|2025-01-10 14:27:20|114283.8|114258.8|114288.7|114263.7|114298.4|114273.4|114282.8|114257.8|28
1736519250000|2025-01-10 14:27:30|114290.3|114265.3|114261.9|114236.9|114290.3|114265.3|114261.9|114236.9|47
1736519260000|2025-01-10 14:27:40|114261.7|114236.7|114261.2|114236.2|114276.7|114251.7|114259|114234|34
1736519270000|2025-01-10 14:27:50|114260.7|114235.7|114261.3|114236.3|114271.3|114246.3|114257|114232|56
1736519280000|2025-01-10 14:28:00|114256.2|114231.2|114253.3|114228.3|114264.7|114239.7|114249|114224|40
1736519290000|2025-01-10 14:28:10|114252|114227|114255.3|114230.3|114258.7|114233.7|114252|114227|38
1736519300000|2025-01-10 14:28:20|114254.2|114229.2|114278.6|114253.6|114282.3|114257.3|114250.4|114225.4|48
1736519310000|2025-01-10 14:28:30|114279.8|114254.8|114252.4|114227.4|114281.1|114256.1|114250.7|114225.7|48
1736519320000|2025-01-10 14:28:40|114252.9|114227.9|114263.6|114238.6|114267.8|114242.8|114239.9|114214.9|46
1736519330000|2025-01-10 14:28:50|114264.3|114239.3|114254.9|114229.9|114265.6|114240.6|114251.7|114226.7|42
1736519340000|2025-01-10 14:29:00|114255.4|114230.4|114260.3|114235.3|114260.3|114235.3|114249.7|114224.7|37
1736519350000|2025-01-10 14:29:10|114260.2|114235.2|114241.2|114216.2|114262.3|114237.3|114241.2|114216.2|26
1736519360000|2025-01-10 14:29:20|114240.4|114215.4|114245.8|114220.8|114254.2|114229.2|114235|114210|34
1736519370000|2025-01-10 14:29:30|114245.1|114220.1|114247.2|114222.2|114253.8|114228.8|114240.5|114215.5|34
1736519380000|2025-01-10 14:29:40|114246.5|114221.5|114226|114201|114247.8|114222.8|114223.3|114198.3|34
1736519390000|2025-01-10 14:29:50|114226.6|114201.6|114230.3|114205.3|114234.5|114209.5|114223.5|114198.5|48
1736519400000|2025-01-10 14:30:00|114230.2|114205.2|114258.1|114233.1|114259.5|114234.5|114230.2|114205.2|50
1736519410000|2025-01-10 14:30:10|114258.6|114233.6|114285.7|114260.7|114285.7|114260.7|114245|114220|47
1736519420000|2025-01-10 14:30:20|114286.6|114261.6|114283.9|114258.9|114291.4|114266.4|114276.2|114251.2|53
1736519430000|2025-01-10 14:30:30|114284.6|114259.6|114307.1|114282.1|114321.2|114296.2|114284.6|114259.6|53
1736519440000|2025-01-10 14:30:40|114315.2|114290.2|114326.7|114301.7|114336|114311|114299.7|114274.7|52
1736519450000|2025-01-10 14:30:50|114327.4|114302.4|114345.1|114320.1|114346.9|114321.9|114318.4|114293.4|48
1736519460000|2025-01-10 14:31:00|114342.7|114317.7|114349.5|114324.5|114357.3|114332.3|114337|114312|64
1736519470000|2025-01-10 14:31:10|114349.7|114324.7|114358.6|114333.6|114366.2|114341.2|114342.6|114317.6|53
1736519480000|2025-01-10 14:31:20|114357.6|114332.6|114346.2|114321.2|114362.3|114337.3|114345.8|114320.8|43
1736519490000|2025-01-10 14:31:30|114345.7|114320.7|114374.1|114349.1|114374.1|114349.1|114323|114298|46
1736519500000|2025-01-10 14:31:40|114373.3|114348.3|114362.8|114337.8|114378.1|114353.1|114362.1|114337.1|47
1736519510000|2025-01-10 14:31:50|114363.6|114338.6|114376.2|114351.2|114379.2|114354.2|114362.8|114337.8|36
1736519520000|2025-01-10 14:32:00|114379.9|114354.9|114406|114381|114411.8|114386.8|114379.9|114354.9|52
1736519530000|2025-01-10 14:32:10|114407.6|114382.6|114389.6|114364.6|114407.6|114382.6|114385.4|114360.4|45
1736519540000|2025-01-10 14:32:20|114390.3|114365.3|114393.8|114368.8|114400.1|114375.1|114379.7|114354.7|47
1736519550000|2025-01-10 14:32:30|114392.3|114367.3|114392.2|114367.2|114400.3|114375.3|114374.1|114349.1|54
1736519560000|2025-01-10 14:32:40|114392.8|114367.8|114383.2|114358.2|114392.8|114367.8|114375|114350|38
1736519570000|2025-01-10 14:32:50|114382.9|114357.9|114369.5|114344.5|114388.4|114363.4|114362.5|114337.5|48
1736519580000|2025-01-10 14:33:00|114369.7|114344.7|114370.5|114345.5|114376.4|114351.4|114358.8|114333.8|44
1736519590000|2025-01-10 14:33:10|114371.3|114346.3|114354.3|114329.3|114372.9|114347.9|114354|114329|42
1736519600000|2025-01-10 14:33:20|114356.3|114331.3|114340.1|114315.1|114371|114346|114331.5|114306.5|56
1736519610000|2025-01-10 14:33:30|114343.3|114318.3|114316.9|114291.9|114344.8|114319.8|114315.1|114290.1|46
1736519620000|2025-01-10 14:33:40|114314.4|114289.4|114294.6|114269.6|114317.2|114292.2|114285.6|114260.6|59
1736519630000|2025-01-10 14:33:50|114293.6|114268.6|114301.7|114276.7|114309.7|114284.7|114288|114263|47
1736519640000|2025-01-10 14:34:00|114292.8|114267.8|114268.3|114243.3|114298.1|114273.1|114266.1|114241.1|62
1736519650000|2025-01-10 14:34:10|114269.2|114244.2|114267.4|114242.4|114270.4|114245.4|114251.6|114226.6|43
1736519660000|2025-01-10 14:34:20|114267.5|114242.5|114295.8|114270.8|114302.1|114277.1|114267.5|114242.5|57
1736519670000|2025-01-10 14:34:30|114295.3|114270.3|114308.7|114283.7|114308.7|114283.7|114290.2|114265.2|40
1736519680000|2025-01-10 14:34:40|114310|114285|114312.2|114287.2|114314.9|114289.9|114295.8|114270.8|51
1736519690000|2025-01-10 14:34:50|114312.6|114287.6|114305.6|114280.6|114331.3|114306.3|114305.6|114280.6|48
1736519700000|2025-01-10 14:35:00|114302.8|114277.8|114291.7|114266.7|114320|114295|114285.7|114260.7|55
1736519710000|2025-01-10 14:35:10|114291.2|114266.2|114256.9|114231.9|114291.2|114266.2|114256.9|114231.9|53
1736519720000|2025-01-10 14:35:20|114259|114234|114256.9|114231.9|114270.3|114245.3|114249.7|114224.7|59
1736519730000|2025-01-10 14:35:30|114255.9|114230.9|114250.8|114225.8|114258.5|114233.5|114238.8|114213.8|59
1736519740000|2025-01-10 14:35:40|114255.4|114230.4|114242.4|114217.4|114265.9|114240.9|114241.4|114216.4|58
1736519750000|2025-01-10 14:35:50|114249.9|114224.9|114246.3|114221.3|114258.8|114233.8|114243.1|114218.1|58
1736519760000|2025-01-10 14:36:00|114246.9|114221.9|114224.8|114199.8|114249.6|114224.6|114216.5|114191.5|61
1736519770000|2025-01-10 14:36:10|114224.1|114199.1|114200.6|114175.6|114224.1|114199.1|114200.6|114175.6|46
1736519780000|2025-01-10 14:36:20|114199.7|114174.7|114215.7|114165.7|114221.7|114187.6|114197.8|114155.8|51
1736519790000|2025-01-10 14:36:30|114215.8|114165.8|114228.4|114178.4|114236.6|114186.6|114213.7|114163.7|46
1736519800000|2025-01-10 14:36:40|114222.8|114172.8|114199|114149|114231.1|114181.1|114197.8|114147.8|58
1736519810000|2025-01-10 14:36:50|114197.5|114147.5|114215.1|114165.1|114215.1|114165.1|114195.5|114145.5|46
1736519820000|2025-01-10 14:37:00|114215.2|114165.2|114199.4|114149.4|114216.5|114166.5|114189.9|114148.2|42
1736519830000|2025-01-10 14:37:10|114199.5|114149.5|114218.9|114168.9|114222.4|114172.4|114196.9|114146.9|42
1736519840000|2025-01-10 14:37:20|114219.7|114169.7|114245.3|114195.3|114245.8|114195.8|114219.3|114169.3|41
1736519850000|2025-01-10 14:37:30|114244.4|114194.4|114243.6|114193.6|114249.7|114199.7|114238.3|114188.3|35
1736519860000|2025-01-10 14:37:40|114240.3|114190.3|114238.2|114188.2|114243.5|114193.5|114230.3|114180.3|35
1736519870000|2025-01-10 14:37:50|114237.5|114187.5|114221.9|114196.9|114253.4|114203.4|114220.4|114185.6|51
1736519880000|2025-01-10 14:38:00|114223.9|114198.9|114226.4|114201.4|114233.4|114208.4|114222.7|114197.7|47
1736519890000|2025-01-10 14:38:10|114229.9|114204.9|114240.9|114215.9|114248.9|114223.9|114222|114197|38
1736519900000|2025-01-10 14:38:20|114239.6|114214.6|114266.9|114241.9|114267.3|114242.3|114237.4|114212.4|50
1736519910000|2025-01-10 14:38:30|114283.2|114258.2|114294.6|114269.6|114299.2|114271.8|114279.4|114245|55
1736519920000|2025-01-10 14:38:40|114293.6|114268.6|114298|114273|114300.9|114275.9|114282.7|114257.7|43
1736519930000|2025-01-10 14:38:50|114300.9|114275.9|114289.9|114264.9|114303.9|114278.9|114288.9|114263.9|52
1736519940000|2025-01-10 14:39:00|114289.5|114264.5|114301.3|114276.3|114302.4|114277.4|114286.8|114261.8|51
1736519950000|2025-01-10 14:39:10|114302.7|114277.7|114314.4|114289.4|114318.5|114293.5|114299|114274|50
1736519960000|2025-01-10 14:39:20|114324|114299|114311.1|114286.1|114324.4|114299.4|114300|114275|49
1736519970000|2025-01-10 14:39:30|114314.9|114289.9|114308.9|114283.9|114316.1|114291.1|114298.8|114273.8|45
1736519980000|2025-01-10 14:39:40|114305|114280|114327.1|114302.1|114332.5|114307.5|114299.7|114274.7|59
1736519990000|2025-01-10 14:39:50|114327.9|114302.9|114296.2|114271.2|114333.8|114308.8|114288.1|114263.1|51
1736520000000|2025-01-10 14:40:00|114299.1|114274.1|114267.6|114242.6|114299.1|114274.1|114260.3|114235.3|52
1736520010000|2025-01-10 14:40:10|114271|114246|114268.4|114243.4|114276.8|114251.8|114266|114241|43
1736520020000|2025-01-10 14:40:20|114267.5|114242.5|114267.6|114242.6|114269.6|114244.6|114255.8|114230.8|47
1736520030000|2025-01-10 14:40:30|114268.1|114243.1|114293.5|114268.5|114293.5|114268.5|114263.7|114238.7|46
1736520040000|2025-01-10 14:40:40|114291.1|114266.1|114270.3|114245.3|114298.7|114273.7|114268|114243|39
1736520050000|2025-01-10 14:40:50|114268.4|114243.4|114271.2|114246.2|114279.8|114254.8|114260.6|114235.6|44
1736520060000|2025-01-10 14:41:00|114272.1|114247.1|114260.3|114235.3|114288.3|114263.3|114259.2|114234.2|53
1736520070000|2025-01-10 14:41:10|114260.6|114235.6|114251.8|114226.8|114272.5|114247.5|114249.5|114224.5|50
1736520080000|2025-01-10 14:41:20|114250.6|114225.6|114245.2|114220.2|114252.2|114227.2|114234.8|114209.8|46
1736520090000|2025-01-10 14:41:30|114241.6|114216.6|114283.7|114258.7|114285|114260|114241.6|114216.6|50
1736520100000|2025-01-10 14:41:40|114284.2|114259.2|114289|114264|114294.7|114269.7|114269.7|114244.7|50
1736520110000|2025-01-10 14:41:50|114291.2|114266.2|114261.4|114236.4|114293.3|114268.3|114261.4|114236.4|55
1736520120000|2025-01-10 14:42:00|114261.3|114236.3|114260.5|114235.5|114268.1|114243.1|114252.2|114227.2|49
1736520130000|2025-01-10 14:42:10|114260.7|114235.7|114251.7|114226.7|114262.6|114237.6|114250.1|114225.1|46
1736520140000|2025-01-10 14:42:20|114250.1|114225.1|114247.5|114222.5|114250.1|114225.1|114235.9|114210.9|42
1736520150000|2025-01-10 14:42:30|114246.5|114221.5|114236.9|114211.9|114253.8|114228.8|114230.2|114205.2|43
1736520160000|2025-01-10 14:42:40|114236.1|114211.1|114215.6|114190.6|114236.5|114211.5|114215.6|114190.6|39
1736520170000|2025-01-10 14:42:50|114216.1|114191.1|114196.7|114171.7|114216.1|114191.1|114189.8|114164.8|39
1736520180000|2025-01-10 14:43:00|114192.4|114167.4|114186.6|114161.6|114194.3|114169.3|114168.7|114143.7|51
1736520190000|2025-01-10 14:43:10|114185.8|114160.8|114205|114180|114205|114180|114182.5|114157.5|43
1736520200000|2025-01-10 14:43:20|114204.3|114179.3|114202.5|114177.5|114216.1|114191.1|114193|114168|43
1736520210000|2025-01-10 14:43:30|114205.8|114180.8|114215.3|114190.3|114223.3|114198.3|114202.7|114177.7|42
1736520220000|2025-01-10 14:43:40|114217.2|114192.2|114210.5|114185.5|114222.6|114197.6|114203.5|114178.5|42
1736520230000|2025-01-10 14:43:50|114206.9|114181.9|114206.9|114181.9|114212.6|114187.6|114198.5|114173.5|39
1736520240000|2025-01-10 14:44:00|114208.6|114183.6|114188.2|114163.2|114212.2|114187.2|114185|114160|46
1736520250000|2025-01-10 14:44:10|114188.3|114163.3|114177|114152|114204.2|114179.2|114172.3|114147.3|60
1736520260000|2025-01-10 14:44:20|114177.6|114152.6|114187.4|114162.4|114188.2|114163.2|114171.4|114146.4|36
1736520270000|2025-01-10 14:44:30|114188.9|114163.9|114188.5|114163.5|114194.3|114169.3|114183.7|114158.7|44
1736520280000|2025-01-10 14:44:40|114190.7|114165.7|114189.8|114164.8|114193.1|114168.1|114174.2|114149.2|57
1736520290000|2025-01-10 14:44:50|114191|114166|114164.3|114139.3|114192.1|114167.1|114164|114139|36
1736520300000|2025-01-10 14:45:00|114165.7|114140.7|114166.5|114141.5|114176.9|114151.9|114163.2|114138.2|44
1736520310000|2025-01-10 14:45:10|114163.6|114138.6|114177|114152|114177|114152|114163.6|114138.6|24
1736520320000|2025-01-10 14:45:20|114178|114153|114195.5|114170.5|114195.5|114170.5|114173.8|114148.8|40
1736520330000|2025-01-10 14:45:30|114194.5|114169.5|114207.8|114182.8|114212|114187|114190.4|114165.4|37
1736520340000|2025-01-10 14:45:40|114207.9|114182.9|114222.7|114197.7|114224.4|114199.4|114195.3|114170.3|46
1736520350000|2025-01-10 14:45:50|114223.6|114198.6|114192.6|114167.6|114223.6|114198.6|114189.8|114164.8|54
1736520360000|2025-01-10 14:46:00|114191.5|114166.5|114197.3|114172.3|114198.9|114173.9|114185.7|114160.7|44
1736520370000|2025-01-10 14:46:10|114197.5|114172.5|114203.4|114178.4|114203.4|114178.4|114183.7|114158.7|32
1736520380000|2025-01-10 14:46:20|114202.7|114177.7|114220|114195|114220|114195|114195.2|114170.2|58
1736520390000|2025-01-10 14:46:30|114219.9|114194.9|114245.1|114220.1|114246.9|114221.9|114219.9|114194.9|31
1736520400000|2025-01-10 14:46:40|114244.1|114219.1|114276.9|114251.9|114283.7|114258.7|114243.1|114218.1|57
1736520410000|2025-01-10 14:46:50|114274.8|114249.8|114285.6|114260.6|114289.9|114264.9|114270.4|114245.4|50
1736520420000|2025-01-10 14:47:00|114281.5|114256.5|114287.3|114262.3|114293.7|114268.7|114281.5|114256.5|41
1736520430000|2025-01-10 14:47:10|114285.8|114260.8|114283.9|114258.9|114298.7|114273.7|114278.5|114253.5|41
1736520440000|2025-01-10 14:47:20|114285.6|114260.6|114293.3|114268.3|114301.6|114276.6|114281.9|114256.9|45
1736520450000|2025-01-10 14:47:30|114292.7|114267.7|114299.4|114274.4|114302.3|114277.3|114290.8|114265.8|50
1736520460000|2025-01-10 14:47:40|114298.1|114273.1|114298.1|114273.1|114304.4|114279.4|114295.6|114270.6|59
1736520470000|2025-01-10 14:47:50|114295.5|114270.5|114307.8|114282.8|114308.8|114283.8|114290.4|114265.4|53
1736520480000|2025-01-10 14:48:00|114304.9|114279.9|114300.4|114275.4|114305.9|114280.9|114299.1|114274.1|38
1736520490000|2025-01-10 14:48:10|114299.3|114274.3|114320.7|114295.7|114326.2|114301.2|114298.4|114273.4|41
1736520500000|2025-01-10 14:48:20|114321.7|114296.7|114318.9|114293.9|114321.7|114296.7|114308.4|114283.4|46
1736520510000|2025-01-10 14:48:30|114316|114291|114327.3|114302.3|114328.2|114303.2|114307.5|114282.5|48
1736520520000|2025-01-10 14:48:40|114327.4|114302.4|114320.2|114295.2|114327.5|114302.5|114311.5|114286.5|49
1736520530000|2025-01-10 14:48:50|114322|114297|114325.9|114300.9|114331.1|114306.1|114320.4|114295.4|33
1736520540000|2025-01-10 14:49:00|114325.8|114300.8|114314.5|114289.5|114329.7|114304.7|114313.1|114288.1|31
1736520550000|2025-01-10 14:49:10|114315.5|114290.5|114332.2|114307.2|114340.7|114315.7|114315.5|114290.5|33
1736520560000|2025-01-10 14:49:20|114331.4|114306.4|114342.9|114317.9|114368.9|114343.9|114331.2|114306.2|49
1736520570000|2025-01-10 14:49:30|114341.9|114316.9|114333.1|114308.1|114341.9|114316.9|114326.1|114301.1|50
1736520580000|2025-01-10 14:49:40|114331|114306|114331|114306|114334.7|114309.7|114322.5|114297.5|49
1736520590000|2025-01-10 14:49:50|114331.2|114306.2|114317.6|114292.6|114331.2|114306.2|114312.8|114287.8|42
1736520600000|2025-01-10 14:50:00|114319.7|114294.7|114344.6|114319.6|114348.7|114323.7|114319.7|114294.7|42
1736520610000|2025-01-10 14:50:10|114345.6|114320.6|114374.2|114349.2|114375|114350|114344.9|114319.9|28
1736520620000|2025-01-10 14:50:20|114374.6|114349.6|114366.6|114341.6|114376.2|114351.2|114365.3|114340.3|52
1736520630000|2025-01-10 14:50:30|114368.8|114343.8|114366.6|114341.6|114375.1|114350.1|114362.2|114337.2|40
1736520640000|2025-01-10 14:50:40|114367.1|114342.1|114362.3|114337.3|114367.9|114342.9|114359.5|114334.5|34
1736520650000|2025-01-10 14:50:50|114360.8|114335.8|114365.5|114340.5|114370.5|114345.5|114351.6|114326.6|36
1736520660000|2025-01-10 14:51:00|114363.2|114338.2|114359.1|114334.1|114367.5|114342.5|114356.8|114331.8|34
1736520670000|2025-01-10 14:51:10|114359|114334|114364.8|114339.8|114364.8|114339.8|114356.1|114331.1|26
1736520680000|2025-01-10 14:51:20|114362.7|114337.7|114366.8|114341.8|114366.8|114341.8|114360.8|114335.8|28
1736520690000|2025-01-10 14:51:30|114365.8|114340.8|114353|114328|114367.9|114342.9|114351.3|114326.3|29
1736520700000|2025-01-10 14:51:40|114352.4|114327.4|114358.3|114333.3|114359.5|114334.5|114352.4|114327.4|30
1736520710000|2025-01-10 14:51:50|114357.4|114332.4|114349.8|114324.8|114366.5|114341.5|114345.1|114320.1|45
1736520720000|2025-01-10 14:52:00|114346.5|114321.5|114326.7|114301.7|114346.5|114321.5|114317.1|114292.1|39
1736520730000|2025-01-10 14:52:10|114326|114301|114342.4|114317.4|114342.5|114317.5|114314.8|114289.8|31
1736520740000|2025-01-10 14:52:20|114343.1|114318.1|114350|114325|114350|114325|114336.2|114311.2|22
1736520750000|2025-01-10 14:52:30|114352.3|114327.3|114361.9|114336.9|114361.9|114336.9|114347.7|114322.7|20
1736520760000|2025-01-10 14:52:40|114361.1|114336.1|114370.7|114345.7|114374.4|114349.4|114357.7|114332.7|33
1736520770000|2025-01-10 14:52:50|114371.5|114346.5|114375.8|114350.8|114382.2|114357.2|114371.4|114346.4|28
1736520780000|2025-01-10 14:53:00|114376.8|114351.8|114395.9|114370.9|114395.9|114370.9|114374.5|114349.5|37
1736520790000|2025-01-10 14:53:10|114394.5|114369.5|114388|114363|114394.5|114369.5|114370|114345|35
1736520800000|2025-01-10 14:53:20|114385.1|114360.1|114377.8|114352.8|114385.1|114360.1|114377.2|114352.2|13
1736520810000|2025-01-10 14:53:30|114377|114352|114378.8|114353.8|114379.9|114354.9|114370.6|114345.6|35
1736520820000|2025-01-10 14:53:40|114378.7|114353.7|114368.2|114343.2|114379.5|114354.5|114367|114342|31
1736520830000|2025-01-10 14:53:50|114369.5|114344.5|114377.9|114352.9|114382.3|114357.3|114368.3|114343.3|40
1736520840000|2025-01-10 14:54:00|114378.8|114353.8|114389.5|114364.5|114398.4|114373.4|114378.6|114353.6|57
1736520850000|2025-01-10 14:54:10|114389.1|114364.1|114396.4|114371.4|114397.9|114372.9|114385.7|114360.7|44
1736520860000|2025-01-10 14:54:20|114395.2|114370.2|114390.1|114365.1|114396.4|114371.4|114388.8|114363.8|28
1736520870000|2025-01-10 14:54:30|114391|114366|114409.8|114384.8|114410.3|114385.3|114391|114366|40
1736520880000|2025-01-10 14:54:40|114410.3|114385.3|114410|114385|114418|114393|114407.1|114382.1|39
1736520890000|2025-01-10 14:54:50|114407.1|114382.1|114407.4|114382.4|114411.8|114386.8|114406.3|114381.3|12
1736520900000|2025-01-10 14:55:00|114407.3|114382.3|114399.6|114374.6|114407.3|114382.3|114385.6|114360.6|44
1736520910000|2025-01-10 14:55:10|114401.3|114376.3|114377.8|114352.8|114401.3|114376.3|114373.5|114348.5|40
1736520920000|2025-01-10 14:55:20|114378.3|114353.3|114373|114348|114381.7|114356.7|114368|114343|37
1736520930000|2025-01-10 14:55:30|114372|114347|114376.8|114351.8|114381.5|114356.5|114372|114347|34
1736520940000|2025-01-10 14:55:40|114376.4|114351.4|114378|114353|114384.9|114359.9|114371.6|114346.6|42
1736520950000|2025-01-10 14:55:50|114383|114358|114387.8|114362.8|114395.8|114370.8|114378|114353|39
1736520960000|2025-01-10 14:56:00|114388.3|114363.3|114393.4|114368.4|114394.2|114369.2|114381.1|114356.1|24
1736520970000|2025-01-10 14:56:10|114393.3|114368.3|114389.3|114364.3|114394.3|114369.3|114388.3|114363.3|12
1736520980000|2025-01-10 14:56:20|114389.2|114364.2|114392.5|114367.5|114392.5|114367.5|114387|114362|18
1736520990000|2025-01-10 14:56:30|114392.9|114367.9|114391.3|114366.3|114394.2|114369.2|114388.6|114363.6|22
1736521000000|2025-01-10 14:56:40|114391|114366|114363|114338|114391|114366|114361.7|114336.7|42
1736521010000|2025-01-10 14:56:50|114364.1|114339.1|114376.6|114351.6|114377.7|114352.7|114364.1|114339.1|22
1736521020000|2025-01-10 14:57:00|114376.7|114351.7|114382.9|114357.9|114384.8|114359.8|114372.1|114347.1|34
1736521030000|2025-01-10 14:57:10|114382.1|114357.1|114389.5|114364.5|114389.6|114364.6|114380.2|114355.2|16
1736521040000|2025-01-10 14:57:20|114390.1|114365.1|114388.5|114363.5|114393.4|114368.4|114387.9|114362.9|38
1736521050000|2025-01-10 14:57:30|114389.7|114364.7|114358.1|114333.1|114391.8|114366.8|114354.6|114329.6|46
1736521060000|2025-01-10 14:57:40|114359.5|114334.5|114333.8|114308.8|114360.8|114335.8|114333.8|114308.8|44
1736521070000|2025-01-10 14:57:50|114335.2|114310.2|114345.4|114320.4|114348.4|114323.4|114328.3|114303.3|50
1736521080000|2025-01-10 14:58:00|114346.7|114321.7|114317.8|114292.8|114358.6|114333.6|114317.8|114292.8|52
1736521090000|2025-01-10 14:58:10|114318.5|114293.5|114353.5|114328.5|114353.9|114328.9|114317.5|114292.5|53
1736521100000|2025-01-10 14:58:20|114353.9|114328.9|114352.9|114327.9|114357.1|114332.1|114344.4|114319.4|46
1736521110000|2025-01-10 14:58:30|114354.5|114329.5|114351.4|114326.4|114355.5|114330.5|114339.9|114314.9|52
1736521120000|2025-01-10 14:58:40|114351.5|114326.5|114345.7|114320.7|114351.7|114326.7|114345.7|114320.7|30
1736521130000|2025-01-10 14:58:50|114346.8|114321.8|114347|114322|114349.1|114324.1|114345.4|114320.4|23
1736521140000|2025-01-10 14:59:00|114346.5|114321.5|114332.7|114307.7|114355.8|114324.5|114330.5|114292.6|53
1736521150000|2025-01-10 14:59:10|114331.9|114306.9|114336.1|114311.1|114338.2|114313.2|114330.8|114305.8|34
1736521160000|2025-01-10 14:59:20|114334.7|114309.7|114342.7|114317.7|114343.5|114318.5|114334.7|114309.7|25
1736521170000|2025-01-10 14:59:30|114343.5|114318.5|114349.6|114324.6|114353|114328|114342.4|114317.4|38
1736521180000|2025-01-10 14:59:40|114350.3|114325.3|114360.1|114310.1|114367.8|114327.1|114346.1|114305.7|41
1736521190000|2025-01-10 14:59:50|114359.9|114309.9|114378.9|114244.9|114424.8|114314.5|114359.8|114242.7|30
1736521200000|2025-01-10 15:00:00|114391.8|114242.1|114418.1|114368.1|114464.7|114384.4|114391.8|114242.1|59
1736521210000|2025-01-10 15:00:10|114418.5|114368.5|114470.5|114420.5|114473.8|114423.8|114395.9|114345.9|62
1736521220000|2025-01-10 15:00:20|114467.2|114417.2|114463.1|114413.1|114474.5|114424.5|114446|114396|65
1736521230000|2025-01-10 15:00:30|114461.3|114411.3|114428.1|114378.1|114461.3|114427.5|114407.8|114357.8|58
1736521240000|2025-01-10 15:00:40|114439.7|114389.7|114452.7|114402.7|114457.6|114407.6|114433.2|114383.2|52
1736521250000|2025-01-10 15:00:50|114454.3|114404.3|114428|114378|114462.8|114421.8|114428|114378|40
1736521260000|2025-01-10 15:01:00|114429.4|114379.4|114460.6|114410.6|114469.6|114424.7|114419.5|114379.4|39
1736521270000|2025-01-10 15:01:10|114462.2|114412.2|114529.2|114479.2|114530.9|114480.9|114461.3|114411.3|47
1736521280000|2025-01-10 15:01:20|114534.6|114484.6|114547|114497|114548.3|114517|114520.2|114470.2|61
1736521290000|2025-01-10 15:01:30|114548.6|114498.6|114583.7|114533.7|114585.3|114549.8|114541.4|114498.6|55
1736521300000|2025-01-10 15:01:40|114578.7|114528.7|114594.9|114544.9|114596.4|114566.9|114559.1|114518.2|50
1736521310000|2025-01-10 15:01:50|114593.5|114543.5|114559.6|114534.6|114600.1|114565.1|114559.6|114534.6|34
1736521320000|2025-01-10 15:02:00|114558.3|114533.3|114561|114511|114574.2|114544.7|114553.8|114511|35
1736521330000|2025-01-10 15:02:10|114566.2|114516.2|114523.1|114498.1|114569.2|114535.5|114523.1|114494.4|40
1736521340000|2025-01-10 15:02:20|114522.1|114497.1|114525.1|114500.1|114535.7|114510.7|114518.9|114479|44
1736521350000|2025-01-10 15:02:30|114525.6|114500.6|114517.5|114492.5|114525.9|114500.6|114501.9|114468.5|40
1736521360000|2025-01-10 15:02:40|114520|114495|114520.2|114495.2|114541|114509|114518.4|114482|48
1736521370000|2025-01-10 15:02:50|114518.7|114493.7|114516.7|114491.7|114538.9|114513.9|114516.3|114474.4|38
1736521380000|2025-01-10 15:03:00|114517.9|114492.9|114507.9|114482.9|114526|114498.8|114499.3|114474.3|56
1736521390000|2025-01-10 15:03:10|114510.9|114485.9|114528.7|114503.7|114532.9|114503.7|114507.3|114464.2|65
1736521400000|2025-01-10 15:03:20|114535.8|114510.8|114532.2|114507.2|114537|114512|114513|114488|65
1736521410000|2025-01-10 15:03:30|114530.4|114505.4|114544.2|114519.2|114558.8|114527.1|114527.2|114484.7|68
1736521420000|2025-01-10 15:03:40|114540.5|114515.5|114521.9|114496.9|114549.3|114517.6|114520.9|114484.5|45
1736521430000|2025-01-10 15:03:50|114523.1|114498.1|114514.3|114489.3|114542.2|114517.2|114514.3|114489.3|52
1736521440000|2025-01-10 15:04:00|114511.9|114486.9|114530.1|114480.1|114532.2|114486.9|114497.3|114462.1|50
1736521450000|2025-01-10 15:04:10|114528.1|114478.1|114502.6|114452.6|114528.1|114478.1|114492.4|114442.4|48
1736521460000|2025-01-10 15:04:20|114502.2|114452.2|114489.1|114439.1|114503.9|114453.9|114487.6|114437.6|42
1736521470000|2025-01-10 15:04:30|114488|114438|114441.8|114416.8|114492|114442|114441.8|114416.8|42
1736521480000|2025-01-10 15:04:40|114441.1|114416.1|114450.9|114425.9|114463.2|114438.2|114437|114412|46
1736521490000|2025-01-10 15:04:50|114451.3|114426.3|114434.5|114409.5|114451.8|114426.8|114433.4|114408.4|49
1736521500000|2025-01-10 15:05:00|114433.5|114408.5|114396.7|114371.7|114433.5|114408.5|114393.4|114368.4|47
1736521510000|2025-01-10 15:05:10|114396.4|114371.4|114397.5|114372.5|114401.5|114376.5|114394.2|114369.2|36
1736521520000|2025-01-10 15:05:20|114398.7|114373.7|114378.3|114353.3|114417.6|114392.6|114376.8|114351.8|50
1736521530000|2025-01-10 15:05:30|114377.4|114352.4|114374|114349|114377.4|114352.4|114353.7|114328.7|49
1736521540000|2025-01-10 15:05:40|114369.2|114344.2|114373.3|114348.3|114381.3|114356.3|114364.5|114339.5|46
1736521550000|2025-01-10 15:05:50|114373.9|114348.9|114366.9|114341.9|114384.1|114359.1|114366.5|114341.5|41
1736521560000|2025-01-10 15:06:00|114368.3|114343.3|114375.1|114350.1|114375.8|114350.8|114364.6|114339.6|38
1736521570000|2025-01-10 15:06:10|114372.4|114347.4|114381.6|114356.6|114393|114368|114372.4|114347.4|43
1736521580000|2025-01-10 15:06:20|114380.7|114355.7|114398.6|114373.6|114401.3|114376.3|114380.5|114355.5|52
1736521590000|2025-01-10 15:06:30|114401.6|114376.6|114429.7|114404.7|114458.8|114417.2|114401.6|114376.6|53
1736521600000|2025-01-10 15:06:40|114428.3|114403.3|114449.6|114424.6|114462.7|114434|114428.3|114400.4|58
1736521610000|2025-01-10 15:06:50|114449.3|114424.3|114474|114449|114475.3|114450.3|114444.2|114419.2|60
1736521620000|2025-01-10 15:07:00|114468.7|114443.7|114468.5|114443.5|114478.9|114453.9|114463.8|114438.8|54
1736521630000|2025-01-10 15:07:10|114469.5|114444.5|114486.2|114461.2|114486.2|114461.2|114466.1|114441.1|44
1736521640000|2025-01-10 15:07:20|114484.9|114459.9|114482.4|114457.4|114486.1|114461.1|114475.1|114450.1|44
1736521650000|2025-01-10 15:07:30|114483.7|114458.7|114493.4|114468.4|114497.4|114472.4|114480.5|114455.5|48
1736521660000|2025-01-10 15:07:40|114494|114469|114487.3|114462.3|114494|114469|114476.2|114451.2|40
1736521670000|2025-01-10 15:07:50|114488.2|114463.2|114493.6|114468.6|114493.6|114468.6|114466.4|114441.4|44
1736521680000|2025-01-10 15:08:00|114495.6|114470.6|114485.5|114460.5|114499.4|114474.4|114468.8|114443.8|42
1736521690000|2025-01-10 15:08:10|114484.8|114459.8|114490.9|114465.9|114504|114479|114475.5|114450.5|44
1736521700000|2025-01-10 15:08:20|114490.2|114465.2|114482.7|114457.7|114490.3|114465.3|114466.2|114441.2|55
1736521710000|2025-01-10 15:08:30|114482|114457|114500.1|114475.1|114514.2|114489.2|114478.9|114453.9|49
1736521720000|2025-01-10 15:08:40|114501|114476|114513.4|114488.4|114531.9|114506.9|114501|114476|50
1736521730000|2025-01-10 15:08:50|114512|114487|114522.6|114497.6|114528.2|114503.2|114496.9|114471.9|51
1736521740000|2025-01-10 15:09:00|114521.7|114496.7|114496.9|114471.9|114524.1|114499.1|114496.9|114471.9|49
1736521750000|2025-01-10 15:09:10|114498.7|114473.7|114495|114470|114503.8|114478.8|114477.8|114452.8|57
1736521760000|2025-01-10 15:09:20|114496|114471|114515|114490|114523.3|114498.3|114496|114471|44
1736521770000|2025-01-10 15:09:30|114519.5|114494.5|114525.1|114500.1|114525.1|114500.1|114508.7|114483.7|44
1736521780000|2025-01-10 15:09:40|114524.3|114499.3|114511|114486|114525.1|114500.1|114501.7|114476.7|55
1736521790000|2025-01-10 15:09:50|114510.1|114485.1|114502.8|114477.8|114521.6|114496.6|114501.2|114476.2|42
1736521800000|2025-01-10 15:10:00|114504|114479|114452.4|114427.4|114504|114479|114438.4|114413.4|57
1736521810000|2025-01-10 15:10:10|114452.9|114427.9|114448.8|114423.8|114461.2|114436.2|114433.8|114408.8|59
1736521820000|2025-01-10 15:10:20|114449.3|114424.3|114437.4|114412.4|114451.7|114426.7|114433.9|114408.9|28
1736521830000|2025-01-10 15:10:30|114436.8|114411.8|114454.5|114429.5|114456.8|114431.8|114433.6|114408.6|50
1736521840000|2025-01-10 15:10:40|114450.6|114425.6|114448.5|114423.5|114479|114454|114448.5|114423.5|48
1736521850000|2025-01-10 15:10:50|114447.3|114422.3|114438.2|114413.2|114454.4|114429.4|114437.1|114412.1|41
1736521860000|2025-01-10 15:11:00|114443.9|114418.9|114444.1|114419.1|114449.6|114424.6|114427.3|114402.3|40
1736521870000|2025-01-10 15:11:10|114443.6|114418.6|114464.6|114439.6|114467.4|114442.4|114439.5|114414.5|30
1736521880000|2025-01-10 15:11:20|114466.4|114441.4|114468.4|114443.4|114468.4|114443.4|114446|114421|35
1736521890000|2025-01-10 15:11:30|114469.9|114444.9|114433.6|114408.6|114470.7|114445.7|114430.6|114405.6|32
1736521900000|2025-01-10 15:11:40|114433.1|114408.1|114436.8|114411.8|114437.6|114412.6|114428.8|114403.8|44
1736521910000|2025-01-10 15:11:50|114438.1|114413.1|114444.7|114419.7|114450.7|114425.7|114434.3|114409.3|44
1736521920000|2025-01-10 15:12:00|114447.1|114422.1|114444|114419|114451.3|114426.3|114436.1|114411.1|40
1736521930000|2025-01-10 15:12:10|114441.8|114416.8|114442.8|114417.8|114454.4|114429.4|114436.3|114411.3|33
1736521940000|2025-01-10 15:12:20|114443.9|114418.9|114396.9|114371.9|114447.2|114422.2|114396.4|114371.4|43
1736521950000|2025-01-10 15:12:30|114396.1|114371.1|114397.4|114372.4|114404.1|114379.1|114380.3|114355.3|56
1736521960000|2025-01-10 15:12:40|114396.8|114371.8|114396.3|114371.3|114401|114376|114384.4|114359.4|40
1736521970000|2025-01-10 15:12:50|114397.5|114372.5|114386.1|114361.1|114403.5|114378.5|114381.3|114356.3|46
1736521980000|2025-01-10 15:13:00|114381.4|114356.4|114381.5|114356.5|114397.4|114372.4|114370.8|114345.8|47
1736521990000|2025-01-10 15:13:10|114382.5|114357.5|114368.1|114343.1|114403.8|114378.8|114368.1|114343.1|55
1736522000000|2025-01-10 15:13:20|114368.9|114343.9|114377.4|114352.4|114380.8|114355.8|114368.9|114343.9|30
1736522010000|2025-01-10 15:13:30|114379.5|114354.5|114388.4|114363.4|114397.9|114372.9|114378.3|114353.3|38
1736522020000|2025-01-10 15:13:40|114387.4|114362.4|114383.3|114358.3|114387.4|114362.4|114372.4|114347.4|37
1736522030000|2025-01-10 15:13:50|114383.8|114358.8|114399.5|114374.5|114408.4|114383.4|114378.7|114353.7|43
1736522040000|2025-01-10 15:14:00|114396.7|114371.7|114408.6|114383.6|114408.6|114383.6|114384.4|114359.4|45
1736522050000|2025-01-10 15:14:10|114404.6|114379.6|114395.8|114370.8|114405.9|114380.9|114385.1|114360.1|54
1736522060000|2025-01-10 15:14:20|114396.1|114371.1|114388.8|114363.8|114396.6|114371.6|114383.1|114358.1|30
1736522070000|2025-01-10 15:14:30|114390.8|114365.8|114366.1|114341.1|114390.8|114365.8|114360.8|114335.8|38
1736522080000|2025-01-10 15:14:40|114363.4|114338.4|114385.3|114360.3|114385.3|114360.3|114361.5|114336.5|42
1736522090000|2025-01-10 15:14:50|114388.1|114363.1|114388.9|114363.9|114400|114375|114384.8|114359.8|48
1736522100000|2025-01-10 15:15:00|114384.3|114359.3|114395.3|114370.3|114399.7|114374.7|114379.4|114354.4|53
1736522110000|2025-01-10 15:15:10|114396.1|114371.1|114351.9|114326.9|114396.2|114371.2|114346.6|114321.6|50
1736522120000|2025-01-10 15:15:20|114349|114324|114356.2|114331.2|114357.4|114332.4|114339.3|114314.3|31
1736522130000|2025-01-10 15:15:30|114356.1|114331.1|114336.8|114311.8|114356.1|114331.1|114333|114308|28
1736522140000|2025-01-10 15:15:40|114335.5|114310.5|114312|114287|114337.1|114312.1|114304.6|114279.6|40
1736522150000|2025-01-10 15:15:50|114310.6|114285.6|114311.4|114286.4|114314.5|114289.5|114305.7|114280.7|26
1736522160000|2025-01-10 15:16:00|114313.2|114288.2|114315.2|114290.2|114318.7|114293.7|114302.9|114277.9|34
1736522170000|2025-01-10 15:16:10|114315.9|114290.9|114324.1|114299.1|114328.5|114303.5|114313|114288|32
1736522180000|2025-01-10 15:16:20|114319.1|114294.1|114324.1|114299.1|114331.3|114306.3|114315.2|114290.2|41
1736522190000|2025-01-10 15:16:30|114323.1|114298.1|114309.9|114284.9|114325.7|114300.7|114309.4|114284.4|41
1736522200000|2025-01-10 15:16:40|114308.4|114283.4|114319.4|114294.4|114324.4|114299.4|114308|114283|35
1736522210000|2025-01-10 15:16:50|114318.4|114293.4|114324.8|114299.8|114337|114312|114317.8|114292.8|37
1736522220000|2025-01-10 15:17:00|114325.8|114300.8|114309.2|114284.2|114333.7|114308.7|114308.3|114283.3|54
1736522230000|2025-01-10 15:17:10|114308.4|114283.4|114324.3|114299.3|114326.9|114301.9|114308.4|114283.4|29
1736522240000|2025-01-10 15:17:20|114323.4|114298.4|114325.5|114300.5|114325.5|114300.5|114315.6|114290.6|28
1736522250000|2025-01-10 15:17:30|114324.7|114299.7|114289.5|114264.5|114324.7|114299.7|114280.3|114255.3|41
1736522260000|2025-01-10 15:17:40|114288.6|114263.6|114284.9|114259.9|114289|114264|114281.8|114256.8|29
1736522270000|2025-01-10 15:17:50|114284.1|114259.1|114304.3|114279.3|114313.1|114288.1|114283.9|114258.9|44
1736522280000|2025-01-10 15:18:00|114302.7|114277.7|114315|114290|114315.3|114290.3|114295.2|114270.2|50
1736522290000|2025-01-10 15:18:10|114315.3|114290.3|114295.2|114270.2|114315.3|114290.3|114288.5|114263.5|44
1736522300000|2025-01-10 15:18:20|114294.5|114269.5|114283.2|114258.2|114294.5|114269.5|114275|114250|44
1736522310000|2025-01-10 15:18:30|114282.2|114257.2|114282.6|114257.6|114285.6|114260.6|114270.4|114245.4|30
1736522320000|2025-01-10 15:18:40|114281.2|114256.2|114276.6|114251.6|114283.5|114258.5|114274.7|114249.7|32
1736522330000|2025-01-10 15:18:50|114276.1|114251.1|114275.3|114250.3|114279.7|114254.7|114269.1|114244.1|47
1736522340000|2025-01-10 15:19:00|114277.2|114252.2|114245.7|114220.7|114279.2|114254.2|114245.7|114220.7|46
1736522350000|2025-01-10 15:19:10|114241.2|114216.2|114237.4|114212.4|114256.7|114231.7|114237|114212|25
1736522360000|2025-01-10 15:19:20|114236.2|114211.2|114262.1|114237.1|114268.8|114243.8|114236.2|114211.2|57
1736522370000|2025-01-10 15:19:30|114262.8|114237.8|114274.9|114249.9|114283.5|114258.5|114262.8|114237.8|37
1736522380000|2025-01-10 15:19:40|114274.6|114249.6|114279.7|114254.7|114290.5|114265.5|114273.9|114248.9|28
1736522390000|2025-01-10 15:19:50|114278.3|114253.3|114265.5|114240.5|114278.3|114253.3|114261.9|114236.9|30
1736522400000|2025-01-10 15:20:00|114266.9|114241.9|114252.2|114227.2|114266.9|114241.9|114246|114221|41
1736522410000|2025-01-10 15:20:10|114251.2|114226.2|114239|114214|114251.2|114226.2|114238.3|114213.3|37
1736522420000|2025-01-10 15:20:20|114240.9|114215.9|114214.2|114189.2|114244.1|114219.1|114210.4|114185.4|36
1736522430000|2025-01-10 15:20:30|114218.7|114193.7|114231.8|114206.8|114239.2|114214.2|114216.2|114191.2|40
1736522440000|2025-01-10 15:20:40|114229.6|114204.6|114223.1|114198.1|114230.1|114205.1|114215.2|114190.2|34
1736522450000|2025-01-10 15:20:50|114222.9|114197.9|114203.7|114178.7|114235.1|114210.1|114199.2|114174.2|50
1736522460000|2025-01-10 15:21:00|114202.3|114177.3|114207.5|114182.5|114207.5|114182.5|114176.2|114151.2|57
1736522470000|2025-01-10 15:21:10|114203.4|114178.4|114199.8|114174.8|114214.2|114189.2|114189.4|114164.4|51
1736522480000|2025-01-10 15:21:20|114203.9|114178.9|114210.9|114185.9|114222.3|114197.3|114199.5|114174.5|51
1736522490000|2025-01-10 15:21:30|114213.6|114188.6|114207.8|114182.8|114215.3|114190.3|114200|114175|44
1736522500000|2025-01-10 15:21:40|114208.3|114183.3|114228|114203|114232.6|114207.6|114207.5|114182.5|54
1736522510000|2025-01-10 15:21:50|114226.9|114201.9|114240|114215|114242.4|114217.4|114217.2|114192.2|47
1736522520000|2025-01-10 15:22:00|114239.5|114214.5|114240.6|114215.6|114243.8|114218.8|114221|114196|49
1736522530000|2025-01-10 15:22:10|114242.6|114217.6|114236.3|114211.3|114248|114223|114231.1|114206.1|45
1736522540000|2025-01-10 15:22:20|114237.2|114212.2|114274.1|114249.1|114274.1|114249.1|114236.7|114211.7|46
1736522550000|2025-01-10 15:22:30|114274.5|114249.5|114277.9|114252.9|114282.5|114257.5|114259|114234|44
1736522560000|2025-01-10 15:22:40|114275.2|114250.2|114262.6|114237.6|114278.4|114253.4|114262.2|114237.2|50
1736522570000|2025-01-10 15:22:50|114262.9|114237.9|114266.4|114241.4|114276.7|114251.7|114261.6|114236.6|52
1736522580000|2025-01-10 15:23:00|114266.8|114241.8|114259|114234|114266.8|114241.8|114255|114230|47
1736522590000|2025-01-10 15:23:10|114257.7|114232.7|114241|114216|114258.2|114233.2|114241|114216|40
1736522600000|2025-01-10 15:23:20|114242.1|114217.1|114242.7|114217.7|114249|114224|114237|114212|46
1736522610000|2025-01-10 15:23:30|114241.5|114216.5|114242.9|114217.9|114253.1|114228.1|114239.5|114214.5|46
1736522620000|2025-01-10 15:23:40|114251.9|114226.9|114261.2|114236.2|114261.2|114236.2|114246.2|114221.2|40
1736522630000|2025-01-10 15:23:50|114260.4|114235.4|114247.3|114222.3|114260.4|114235.4|114243.3|114218.3|28
1736522640000|2025-01-10 15:24:00|114248.7|114223.7|114237.4|114212.4|114249.8|114224.8|114231.8|114206.8|40
1736522650000|2025-01-10 15:24:10|114238.2|114213.2|114246|114221|114249.6|114224.6|114238.2|114213.2|27
1736522660000|2025-01-10 15:24:20|114240.6|114215.6|114232.3|114207.3|114240.6|114215.6|114232.2|114207.2|22
1736522670000|2025-01-10 15:24:30|114231.8|114206.8|114214.9|114189.9|114231.8|114206.8|114212.5|114187.5|31
1736522680000|2025-01-10 15:24:40|114214.2|114189.2|114225.4|114200.4|114228.3|114203.3|114213.8|114188.8|26
1736522690000|2025-01-10 15:24:50|114225.9|114200.9|114213.8|114188.8|114228.3|114203.3|114210.4|114185.4|39
1736522700000|2025-01-10 15:25:00|114214.5|114189.5|114217|114192|114223.2|114198.2|114211.8|114186.8|38
1736522710000|2025-01-10 15:25:10|114217.5|114192.5|114216.6|114191.6|114227.6|114202.6|114212.7|114187.7|45
1736522720000|2025-01-10 15:25:20|114214.5|114189.5|114220.1|114195.1|114221.3|114196.3|114211|114186|50
1736522730000|2025-01-10 15:25:30|114221|114196|114190.5|114165.5|114222.6|114197.6|114189.3|114164.3|45
1736522740000|2025-01-10 15:25:40|114180.2|114155.2|114201.7|114176.7|114201.7|114176.7|114169.9|114144.9|44
1736522750000|2025-01-10 15:25:50|114199.6|114174.6|114230.5|114205.5|114242.8|114217.8|114199.6|114174.6|37
1736522760000|2025-01-10 15:26:00|114229.2|114204.2|114238.7|114213.7|114245.9|114220.9|114221.5|114196.5|60
1736522770000|2025-01-10 15:26:10|114239.7|114214.7|114269.9|114244.9|114269.9|114244.9|114230.6|114205.6|70
1736522780000|2025-01-10 15:26:20|114271.9|114246.9|114297|114272|114297.7|114272.7|114271.9|114246.9|59
1736522790000|2025-01-10 15:26:30|114297.1|114272.1|114297.3|114272.3|114306.8|114281.8|114284|114259|46
1736522800000|2025-01-10 15:26:40|114296.2|114271.2|114282.1|114257.1|114297.2|114272.2|114265.1|114240.1|55
1736522810000|2025-01-10 15:26:50|114281.5|114256.5|114285.2|114260.2|114293.6|114268.6|114277.5|114252.5|48
1736522820000|2025-01-10 15:27:00|114292.3|114267.3|114304.3|114279.3|114304.7|114279.7|114286|114261|53
1736522830000|2025-01-10 15:27:10|114303.3|114278.3|114304.4|114279.4|114305|114280|114299|114274|45
1736522840000|2025-01-10 15:27:20|114303.3|114278.3|114329.2|114304.2|114334.5|114309.5|114303.3|114278.3|60
1736522850000|2025-01-10 15:27:30|114328.3|114303.3|114334.9|114309.9|114336.8|114311.8|114326.8|114301.8|50
1736522860000|2025-01-10 15:27:40|114333.9|114308.9|114351.3|114326.3|114351.3|114326.3|114333|114308|46
1736522870000|2025-01-10 15:27:50|114352.1|114327.1|114352.1|114327.1|114352.1|114327.1|114338.3|114313.3|46
1736522880000|2025-01-10 15:28:00|114353.7|114328.7|114343.5|114318.5|114353.7|114328.7|114332.6|114307.6|48
1736522890000|2025-01-10 15:28:10|114343.7|114318.7|114336|114311|114347.8|114322.8|114336|114311|41
1736522900000|2025-01-10 15:28:20|114334.3|114309.3|114333|114308|114334.8|114309.8|114321.4|114296.4|44
1736522910000|2025-01-10 15:28:30|114332.1|114307.1|114312.2|114287.2|114336.2|114311.2|114310.8|114285.8|48
1736522920000|2025-01-10 15:28:40|114314.2|114289.2|114318.4|114293.4|114320.8|114295.8|114314.2|114289.2|51
1736522930000|2025-01-10 15:28:50|114319.7|114294.7|114329.6|114304.6|114333.6|114308.6|114314.3|114289.3|49
1736522940000|2025-01-10 15:29:00|114331.5|114306.5|114325.9|114300.9|114332.6|114307.6|114322.2|114297.2|38
1736522950000|2025-01-10 15:29:10|114328.9|114303.9|114330.7|114305.7|114338.3|114313.3|114326.9|114301.9|33
1736522960000|2025-01-10 15:29:20|114330.2|114305.2|114318.9|114293.9|114336.4|114311.4|114315.1|114290.1|37
1736522970000|2025-01-10 15:29:30|114318.6|114293.6|114317.2|114292.2|114322.5|114297.5|114315.8|114290.8|20
1736522980000|2025-01-10 15:29:40|114317.9|114292.9|114318.9|114293.9|114326|114301|114315.7|114290.7|24
1736522990000|2025-01-10 15:29:50|114316.4|114291.4|114320.4|114295.4|114328.7|114303.7|114316.4|114291.4|40
1736523000000|2025-01-10 15:30:00|114320.5|114295.5|114343.2|114318.2|114344|114319|114320.2|114295.2|33
1736523010000|2025-01-10 15:30:10|114344|114319|114358.9|114333.9|114361.4|114336.4|114336.7|114311.7|37
1736523020000|2025-01-10 15:30:20|114358.4|114333.4|114372.1|114347.1|114372.1|114347.1|114357.7|114332.7|37
1736523030000|2025-01-10 15:30:30|114373.9|114348.9|114363.3|114338.3|114374.6|114349.6|114360.5|114335.5|46
1736523040000|2025-01-10 15:30:40|114362.3|114337.3|114372.8|114347.8|114386.6|114361.6|114360.3|114335.3|61
1736523050000|2025-01-10 15:30:50|114375.3|114350.3|114374.4|114349.4|114375.9|114350.9|114363|114338|34
1736523060000|2025-01-10 15:31:00|114375.8|114350.8|114385.4|114360.4|114386.1|114361.1|114365.2|114340.2|51
1736523070000|2025-01-10 15:31:10|114386.9|114361.9|114350.5|114325.5|114390.3|114365.3|114350.5|114325.5|46
1736523080000|2025-01-10 15:31:20|114350.2|114325.2|114378.4|114353.4|114378.4|114353.4|114350.2|114325.2|33
1736523090000|2025-01-10 15:31:30|114381.1|114356.1|114390.6|114365.6|114390.6|114365.6|114380.2|114355.2|21
1736523100000|2025-01-10 15:31:40|114391.4|114366.4|114393.9|114368.9|114399.7|114374.7|114391.4|114366.4|38
1736523110000|2025-01-10 15:31:50|114393.8|114368.8|114384.2|114359.2|114397.9|114372.9|114382.9|114357.9|36
1736523120000|2025-01-10 15:32:00|114384.3|114359.3|114390.4|114365.4|114390.4|114365.4|114381.8|114356.8|39
1736523130000|2025-01-10 15:32:10|114389.5|114364.5|114377.8|114352.8|114389.5|114364.5|114371.3|114346.3|43
1736523140000|2025-01-10 15:32:20|114376.8|114351.8|114378|114353|114378|114353|114363.2|114338.2|28
1736523150000|2025-01-10 15:32:30|114378.9|114353.9|114385.6|114360.6|114389.5|114364.5|114378.9|114353.9|30
1736523160000|2025-01-10 15:32:40|114388.1|114363.1|114375.2|114350.2|114388.1|114363.1|114368.7|114343.7|46
1736523170000|2025-01-10 15:32:50|114374.4|114349.4|114388.3|114363.3|114388.4|114363.4|114373.5|114348.5|19
1736523180000|2025-01-10 15:33:00|114387.3|114362.3|114379.1|114354.1|114387.3|114362.3|114376.4|114351.4|28
1736523190000|2025-01-10 15:33:10|114383.4|114358.4|114367|114342|114383.4|114358.4|114364.1|114339.1|25
1736523200000|2025-01-10 15:33:20|114361|114336|114340.8|114315.8|114361|114336|114333.9|114308.9|36
1736523210000|2025-01-10 15:33:30|114341.5|114316.5|114337.3|114312.3|114346.2|114321.2|114333.8|114308.8|34
1736523220000|2025-01-10 15:33:40|114337.2|114312.2|114349.6|114324.6|114351.1|114326.1|114337.2|114312.2|25
1736523230000|2025-01-10 15:33:50|114349.3|114324.3|114337.8|114312.8|114350.2|114325.2|114335.5|114310.5|28
1736523240000|2025-01-10 15:34:00|114333|114308|114345.2|114320.2|114356.1|114331.1|114331.5|114306.5|34
1736523250000|2025-01-10 15:34:10|114346.6|114321.6|114377.6|114352.6|114384.4|114359.4|114346.4|114321.4|45
1736523260000|2025-01-10 15:34:20|114380.8|114355.8|114376.2|114351.2|114385|114360|114367.3|114342.3|36
1736523270000|2025-01-10 15:34:30|114375.3|114350.3|114392.6|114367.6|114397.9|114372.9|114372.5|114347.5|43
1736523280000|2025-01-10 15:34:40|114393.1|114368.1|114392.9|114367.9|114397.6|114372.6|114389.4|114364.4|25
1736523290000|2025-01-10 15:34:50|114393.7|114368.7|114392.8|114367.8|114394.7|114369.7|114385.7|114360.7|24
1736523300000|2025-01-10 15:35:00|114395.2|114370.2|114414.6|114389.6|114418.5|114393.5|114394.4|114369.4|43
1736523310000|2025-01-10 15:35:10|114415.1|114390.1|114411.1|114386.1|114421.7|114396.7|114409.6|114384.6|31
1736523320000|2025-01-10 15:35:20|114412.9|114387.9|114428.8|114403.8|114429.6|114404.6|114411.6|114386.6|44
1736523330000|2025-01-10 15:35:30|114428|114403|114415.4|114390.4|114430.4|114405.4|114412.8|114387.8|39
1736523340000|2025-01-10 15:35:40|114417.8|114392.8|114427.4|114402.4|114431.3|114406.3|114417.8|114392.8|34
1736523350000|2025-01-10 15:35:50|114428.3|114403.3|114426.9|114401.9|114430.3|114405.3|114423.2|114398.2|40
1736523360000|2025-01-10 15:36:00|114426.3|114401.3|114453.3|114428.3|114455|114430|114423.8|114398.8|40
1736523370000|2025-01-10 15:36:10|114456.6|114431.6|114442.1|114417.1|114456.6|114431.6|114442.1|114417.1|29
1736523380000|2025-01-10 15:36:20|114443.4|114418.4|114440.9|114415.9|114443.5|114418.5|114427.8|114402.8|25
1736523390000|2025-01-10 15:36:30|114440|114415|114424.9|114399.9|114440|114415|114424.9|114399.9|27
1736523400000|2025-01-10 15:36:40|114425.6|114400.6|114419.7|114394.7|114426.4|114401.4|114419.7|114394.7|18
1736523410000|2025-01-10 15:36:50|114415|114390|114414.7|114389.7|114417.3|114392.3|114409.1|114384.1|34
1736523420000|2025-01-10 15:37:00|114414.2|114389.2|114405.9|114380.9|114414.2|114389.2|114401.7|114376.7|30
1736523430000|2025-01-10 15:37:10|114406.7|114381.7|114398.7|114373.7|114409.5|114384.5|114395.2|114370.2|30
1736523440000|2025-01-10 15:37:20|114397.9|114372.9|114409.2|114384.2|114410.2|114385.2|114396.4|114371.4|34
1736523450000|2025-01-10 15:37:30|114419.8|114394.8|114420.2|114395.2|114422.2|114397.2|114414|114389|31
1736523460000|2025-01-10 15:37:40|114419.8|114394.8|114408.7|114383.7|114419.8|114394.8|114404.1|114379.1|23
1736523470000|2025-01-10 15:37:50|114409.2|114384.2|114415.3|114390.3|114417.3|114392.3|114406.4|114381.4|29
1736523480000|2025-01-10 15:38:00|114408.4|114383.4|114407.1|114382.1|114410.3|114385.3|114399|114374|33
1736523490000|2025-01-10 15:38:10|114408.6|114383.6|114411|114386|114415.2|114390.2|114404.9|114379.9|29
1736523500000|2025-01-10 15:38:20|114411.9|114386.9|114391.6|114366.6|114411.9|114386.9|114381.5|114356.5|36
1736523510000|2025-01-10 15:38:30|114390.9|114365.9|114390|114365|114391.1|114366.1|114377.1|114352.1|25
1736523520000|2025-01-10 15:38:40|114389.5|114364.5|114385.9|114360.9|114391.1|114366.1|114384.4|114359.4|34
1736523530000|2025-01-10 15:38:50|114386.4|114361.4|114391.5|114366.5|114391.5|114366.5|114377.3|114352.3|34
1736523540000|2025-01-10 15:39:00|114390.4|114365.4|114389.3|114364.3|114391.5|114366.5|114387.9|114362.9|24
1736523550000|2025-01-10 15:39:10|114388.6|114363.6|114403.4|114378.4|114412.5|114387.5|114388.6|114363.6|28
1736523560000|2025-01-10 15:39:20|114400.2|114375.2|114384|114359|114401.4|114376.4|114384|114359|39
1736523570000|2025-01-10 15:39:30|114379.8|114354.8|114351|114326|114379.8|114354.8|114347.3|114322.3|34
1736523580000|2025-01-10 15:39:40|114352.8|114327.8|114352.1|114327.1|114357.9|114332.9|114347.6|114322.6|20
1736523590000|2025-01-10 15:39:50|114353.1|114328.1|114394.1|114369.1|114394.1|114369.1|114353.1|114328.1|40
1736523600000|2025-01-10 15:40:00|114394.2|114369.2|114417.2|114392.2|114418.8|114393.8|114394.1|114369.1|36
1736523610000|2025-01-10 15:40:10|114416.4|114391.4|114417.9|114392.9|114418.5|114393.5|114403.9|114378.9|26
1736523620000|2025-01-10 15:40:20|114419.9|114394.9|114433.5|114408.5|114433.5|114408.5|114416.3|114391.3|19
1736523630000|2025-01-10 15:40:30|114436|114411|114434.1|114409.1|114437.5|114412.5|114429.6|114404.6|29
1736523640000|2025-01-10 15:40:40|114434.5|114409.5|114439.3|114414.3|114444.8|114419.8|114434.5|114409.5|36
1736523650000|2025-01-10 15:40:50|114438.5|114413.5|114436|114411|114440.5|114415.5|114432.2|114407.2|29
1736523660000|2025-01-10 15:41:00|114436.8|114411.8|114459.6|114434.6|114459.6|114434.6|114436.8|114411.8|38
1736523670000|2025-01-10 15:41:10|114460.2|114435.2|114453.4|114428.4|114460.2|114435.2|114450.3|114425.3|28
1736523680000|2025-01-10 15:41:20|114454.5|114429.5|114459|114434|114459|114434|114451.2|114426.2|22
1736523690000|2025-01-10 15:41:30|114458.3|114433.3|114450.8|114425.8|114458.3|114433.3|114450.3|114425.3|16
1736523700000|2025-01-10 15:41:40|114451.1|114426.1|114446.3|114421.3|114451.1|114426.1|114440.3|114415.3|29
1736523710000|2025-01-10 15:41:50|114447.3|114422.3|114442.5|114417.5|114447.3|114422.3|114430.2|114405.2|26
1736523720000|2025-01-10 15:42:00|114438.9|114413.9|114448.4|114423.4|114448.5|114423.5|114436.1|114411.1|31
1736523730000|2025-01-10 15:42:10|114449.4|114424.4|114455.9|114430.9|114461|114436|114444.6|114419.6|43
1736523740000|2025-01-10 15:42:20|114458.4|114433.4|114478.5|114453.5|114480.6|114455.6|114455.3|114430.3|44
1736523750000|2025-01-10 15:42:30|114478.6|114453.6|114471.1|114446.1|114478.6|114453.6|114464.3|114439.3|35
1736523760000|2025-01-10 15:42:40|114470.4|114445.4|114476.1|114451.1|114484.2|114459.2|114470.4|114445.4|36
1736523770000|2025-01-10 15:42:50|114479.8|114454.8|114491.1|114466.1|114491.1|114466.1|114478.9|114453.9|40
1736523780000|2025-01-10 15:43:00|114491.7|114466.7|114517.4|114492.4|114520.7|114495.7|114491.7|114466.7|50
1736523790000|2025-01-10 15:43:10|114517.2|114492.2|114524.8|114499.8|114530.5|114505.5|114516.2|114491.2|47
1736523800000|2025-01-10 15:43:20|114524.4|114499.4|114521.7|114496.7|114531.4|114506.4|114518.3|114493.3|47
1736523810000|2025-01-10 15:43:30|114522.2|114497.2|114511.6|114486.6|114524.4|114499.4|114510.6|114485.6|39
1736523820000|2025-01-10 15:43:40|114512.9|114487.9|114517.1|114492.1|114523.8|114498.8|114508.8|114483.8|39
1736523830000|2025-01-10 15:43:50|114519.8|114494.8|114527.5|114502.5|114534.5|114509.5|114510.4|114485.4|30
1736523840000|2025-01-10 15:44:00|114526.7|114501.7|114523.1|114498.1|114527.5|114502.5|114510.9|114485.9|41
1736523850000|2025-01-10 15:44:10|114524.2|114499.2|114529.6|114504.6|114530.3|114505.3|114524.2|114499.2|14
1736523860000|2025-01-10 15:44:20|114530.1|114505.1|114543|114518|114543|114518|114525.1|114500.1|33
1736523870000|2025-01-10 15:44:30|114543.8|114518.8|114555.7|114530.7|114565.3|114540.3|114542.2|114517.2|25
1736523880000|2025-01-10 15:44:40|114555|114530|114562.1|114537.1|114562.4|114537.4|114550.5|114525.5|43
1736523890000|2025-01-10 15:44:50|114561.2|114536.2|114558.1|114533.1|114564.9|114539.9|114553.7|114528.7|37
1736523900000|2025-01-10 15:45:00|114558.5|114533.5|114578|114553|114578.3|114553.3|114558.5|114533.5|51
1736523910000|2025-01-10 15:45:10|114578.5|114553.5|114585.7|114560.7|114590.2|114565.2|114572.9|114547.9|40
1736523920000|2025-01-10 15:45:20|114583.1|114558.1|114550.1|114525.1|114583.1|114558.1|114550.1|114525.1|39
1736523930000|2025-01-10 15:45:30|114551.7|114526.7|114546|114521|114564.1|114539.1|114546|114521|36
1736523940000|2025-01-10 15:45:40|114547.2|114522.2|114526.2|114501.2|114547.2|114522.2|114526|114501|30
1736523950000|2025-01-10 15:45:50|114525.3|114500.3|114530.8|114505.8|114530.8|114505.8|114525.3|114500.3|12
1736523960000|2025-01-10 15:46:00|114530|114505|114523.3|114498.3|114531|114506|114522.3|114497.3|35
1736523970000|2025-01-10 15:46:10|114524|114499|114511.9|114486.9|114524.6|114499.6|114504|114479|44
1736523980000|2025-01-10 15:46:20|114510|114485|114510.6|114485.6|114516.5|114491.5|114507.2|114482.2|21
1736523990000|2025-01-10 15:46:30|114511.3|114486.3|114527.6|114502.6|114529.4|114504.4|114511.3|114486.3|17
1736524000000|2025-01-10 15:46:40|114528.1|114503.1|114520.7|114495.7|114538.8|114513.8|114513.9|114488.9|42
1736524010000|2025-01-10 15:46:50|114517.2|114492.2|114521.2|114496.2|114521.2|114496.2|114506|114481|33
1736524020000|2025-01-10 15:47:00|114520.1|114495.1|114508.2|114483.2|114520.1|114495.1|114506.2|114481.2|33
1736524030000|2025-01-10 15:47:10|114507.2|114482.2|114499.7|114474.7|114513.4|114488.4|114498.4|114473.4|41
1736524040000|2025-01-10 15:47:20|114498.8|114473.8|114483.4|114458.4|114499.7|114474.7|114478.1|114453.1|49
1736524050000|2025-01-10 15:47:30|114482.2|114457.2|114479.4|114454.4|114482.2|114457.2|114474.6|114449.6|30
1736524060000|2025-01-10 15:47:40|114478.6|114453.6|114485.4|114460.4|114486.9|114461.9|114473.9|114448.9|41
1736524070000|2025-01-10 15:47:50|114484.3|114459.3|114526.4|114501.4|114526.4|114501.4|114484.3|114459.3|45
1736524080000|2025-01-10 15:48:00|114527.4|114502.4|114519.9|114494.9|114542|114517|114517.2|114492.2|47
1736524090000|2025-01-10 15:48:10|114520.5|114495.5|114527.3|114502.3|114541.2|114516.2|114520.5|114495.5|56
1736524100000|2025-01-10 15:48:20|114528.6|114503.6|114528.5|114503.5|114532.1|114507.1|114516.1|114491.1|44
1736524110000|2025-01-10 15:48:30|114529.2|114504.2|114516.1|114491.1|114529.2|114504.2|114506.5|114481.5|29
1736524120000|2025-01-10 15:48:40|114515.4|114490.4|114511.2|114486.2|114516.9|114491.9|114505.6|114480.6|37
1736524130000|2025-01-10 15:48:50|114510.7|114485.7|114521.6|114496.6|114528.1|114503.1|114510.7|114485.7|40
1736524140000|2025-01-10 15:49:00|114521.3|114496.3|114541.2|114516.2|114541.7|114516.7|114517.7|114492.7|57
1736524150000|2025-01-10 15:49:10|114541.9|114516.9|114518|114493|114542.3|114517.3|114517.2|114492.2|50
1736524160000|2025-01-10 15:49:20|114521|114496|114517.5|114492.5|114524.7|114499.7|114516.9|114491.9|37
1736524170000|2025-01-10 15:49:30|114517.7|114492.7|114569.7|114544.7|114572.7|114547.7|114517.7|114492.7|44
1736524180000|2025-01-10 15:49:40|114570.9|114545.9|114592.3|114567.3|114605.4|114580.4|114570.6|114545.6|53
1736524190000|2025-01-10 15:49:50|114592.8|114567.8|114581.7|114556.7|114597.9|114572.9|114579.3|114554.3|41
1736524200000|2025-01-10 15:50:00|114582.7|114557.7|114591|114566|114614.3|114589.3|114582.7|114557.7|57
1736524210000|2025-01-10 15:50:10|114592.7|114567.7|114594.4|114569.4|114596.9|114571.9|114586.5|114561.5|53
1736524220000|2025-01-10 15:50:20|114594.1|114569.1|114629.5|114604.5|114629.7|114604.7|114593.4|114568.4|42
1736524230000|2025-01-10 15:50:30|114627.6|114602.6|114637.4|114612.4|114637.4|114612.4|114622.3|114597.3|45
1736524240000|2025-01-10 15:50:40|114636.4|114611.4|114644.9|114619.9|114654.7|114629.7|114636.4|114611.4|37
1736524250000|2025-01-10 15:50:50|114646.5|114621.5|114644.9|114619.9|114649.3|114624.3|114637.5|114612.5|45
1736524260000|2025-01-10 15:51:00|114643|114618|114639.8|114614.8|114646.3|114621.3|114629.1|114604.1|46
1736524270000|2025-01-10 15:51:10|114634.7|114609.7|114645.8|114620.8|114652.2|114627.2|114634.4|114609.4|44
1736524280000|2025-01-10 15:51:20|114644.4|114619.4|114663.4|114638.4|114663.4|114638.4|114644.4|114619.4|49
1736524290000|2025-01-10 15:51:30|114664.5|114639.5|114673.3|114648.3|114673.3|114648.3|114662.6|114637.6|43
1736524300000|2025-01-10 15:51:40|114673.6|114648.6|114679.6|114654.6|114679.6|114654.6|114670.3|114645.3|40
1736524310000|2025-01-10 15:51:50|114679.7|114654.7|114687|114662|114687|114662|114679.5|114654.5|28
1736524320000|2025-01-10 15:52:00|114686.6|114661.6|114711.8|114686.8|114711.8|114686.8|114686.6|114661.6|42
1736524330000|2025-01-10 15:52:10|114711.9|114686.9|114727.1|114702.1|114727.1|114702.1|114711.9|114686.9|38
1736524340000|2025-01-10 15:52:20|114727.8|114702.8|114740.3|114715.3|114740.3|114715.3|114724.9|114699.9|37
1736524350000|2025-01-10 15:52:30|114739|114714|114727|114702|114741.8|114716.8|114720.4|114695.4|40
1736524360000|2025-01-10 15:52:40|114728.3|114703.3|114722.4|114697.4|114736.8|114711.8|114721.1|114696.1|44
1736524370000|2025-01-10 15:52:50|114721.5|114696.5|114701.6|114676.6|114723.1|114698.1|114700.7|114675.7|27
1736524380000|2025-01-10 15:53:00|114698.2|114673.2|114706.4|114681.4|114721.4|114696.4|114698.2|114673.2|50
1736524390000|2025-01-10 15:53:10|114708.5|114683.5|114700.4|114675.4|114715.2|114690.2|114697.3|114672.3|50
1736524400000|2025-01-10 15:53:20|114702.5|114677.5|114690.9|114665.9|114707.4|114682.4|114686.7|114661.7|42
1736524410000|2025-01-10 15:53:30|114692|114667|114676.8|114651.8|114700.3|114675.3|114672.7|114647.7|50
1736524420000|2025-01-10 15:53:40|114675.8|114650.8|114677.6|114652.6|114683.5|114658.5|114666.2|114641.2|44
1736524430000|2025-01-10 15:53:50|114680.4|114655.4|114662.2|114637.2|114681.2|114656.2|114660.3|114635.3|46
1736524440000|2025-01-10 15:54:00|114663.3|114638.3|114610|114585|114666.6|114641.6|114607.3|114582.3|49
1736524450000|2025-01-10 15:54:10|114607.1|114582.1|114591.7|114566.7|114612.8|114587.8|114590.8|114565.8|49
1736524460000|2025-01-10 15:54:20|114592.2|114567.2|114587.4|114562.4|114595.5|114570.5|114582|114557|34
1736524470000|2025-01-10 15:54:30|114590.5|114565.5|114599.6|114574.6|114600.4|114575.4|114583.7|114558.7|40
1736524480000|2025-01-10 15:54:40|114600.5|114575.5|114601.8|114576.8|114615.9|114590.9|114600.3|114575.3|35
1736524490000|2025-01-10 15:54:50|114602.7|114577.7|114622.8|114597.8|114626.2|114601.2|114602.7|114577.7|36
1736524500000|2025-01-10 15:55:00|114622.2|114597.2|114614.1|114589.1|114622.2|114597.2|114600.6|114575.6|43
1736524510000|2025-01-10 15:55:10|114616.8|114591.8|114639.1|114614.1|114639.7|114614.7|114616.8|114591.8|30
1736524520000|2025-01-10 15:55:20|114636.9|114611.9|114649|114624|114649|114624|114634.3|114609.3|50
1736524530000|2025-01-10 15:55:30|114647.1|114622.1|114630.8|114605.8|114652.9|114627.9|114627.9|114602.9|45
1736524540000|2025-01-10 15:55:40|114628.6|114603.6|114643.7|114618.7|114643.7|114618.7|114623|114598|35
1736524550000|2025-01-10 15:55:50|114645|114620|114649.6|114624.6|114650.6|114625.6|114640.1|114615.1|27
1736524560000|2025-01-10 15:56:00|114650.6|114625.6|114651|114626|114652.7|114627.7|114645.4|114620.4|32
1736524570000|2025-01-10 15:56:10|114649.9|114624.9|114635|114610|114649.9|114624.9|114634.9|114609.9|41
1736524580000|2025-01-10 15:56:20|114637|114612|114627.4|114602.4|114643.1|114618.1|114625.9|114600.9|37
1736524590000|2025-01-10 15:56:30|114627.9|114602.9|114643.9|114618.9|114645.7|114620.7|114627|114602|47
1736524600000|2025-01-10 15:56:40|114644.9|114619.9|114638.3|114613.3|114649.5|114624.5|114635.8|114610.8|42
1736524610000|2025-01-10 15:56:50|114639.4|114614.4|114636.2|114611.2|114641.1|114616.1|114633.5|114608.5|24
1736524620000|2025-01-10 15:57:00|114637.3|114612.3|114644.5|114619.5|114646.3|114621.3|114632.4|114607.4|32
1736524630000|2025-01-10 15:57:10|114648.6|114623.6|114645.9|114620.9|114663.3|114638.3|114643.5|114618.5|48
1736524640000|2025-01-10 15:57:20|114644.6|114619.6|114672|114647|114677.6|114652.6|114644.6|114619.6|58
1736524650000|2025-01-10 15:57:30|114670.2|114645.2|114680.4|114655.4|114681.3|114656.3|114659.2|114634.2|48
1736524660000|2025-01-10 15:57:40|114682.3|114657.3|114691.9|114666.9|114692.9|114667.9|114677.9|114652.9|40
1736524670000|2025-01-10 15:57:50|114688.3|114663.3|114671.6|114646.6|114688.3|114663.3|114667|114642|45
1736524680000|2025-01-10 15:58:00|114672.2|114647.2|114674.4|114649.4|114681.8|114656.8|114663.1|114638.1|52
1736524690000|2025-01-10 15:58:10|114675.2|114650.2|114696.1|114671.1|114701.1|114676.1|114674.9|114649.9|55
1736524700000|2025-01-10 15:58:20|114695.8|114670.8|114684.2|114659.2|114699.6|114674.6|114684.2|114659.2|40
1736524710000|2025-01-10 15:58:30|114675.4|114650.4|114681.6|114656.6|114681.6|114656.6|114666.8|114641.8|49
1736524720000|2025-01-10 15:58:40|114681.3|114656.3|114676.9|114651.9|114681.3|114656.3|114669.3|114644.3|49
1736524730000|2025-01-10 15:58:50|114677.8|114652.8|114667.4|114642.4|114683.8|114658.8|114666.1|114641.1|51
1736524740000|2025-01-10 15:59:00|114667|114642|114662.4|114637.4|114667|114642|114652.2|114627.2|40
1736524750000|2025-01-10 15:59:10|114662.2|114637.2|114653.4|114628.4|114662.2|114637.2|114652.7|114627.7|33
1736524760000|2025-01-10 15:59:20|114654|114629|114662.7|114637.7|114669.3|114644.3|114654|114629|52
1736524770000|2025-01-10 15:59:30|114666.1|114641.1|114672.1|114647.1|114672.8|114647.8|114665.7|114640.7|35
1736524780000|2025-01-10 15:59:40|114671.5|114646.5|114672.1|114647.1|114673.9|114648.9|114668.2|114643.2|34
1736524790000|2025-01-10 15:59:50|114670.6|114645.6|114675.9|114650.9|114681.2|114656.2|114670.6|114645.6|43
1736524800000|2025-01-10 16:00:00|114679.7|114654.7|114694|114669|114694|114669|114670.3|114645.3|52
1736524810000|2025-01-10 16:00:10|114693.7|114668.7|114691.2|114666.2|114693.7|114668.7|114689.2|114664.2|24
1736524820000|2025-01-10 16:00:20|114691.9|114666.9|114701|114676|114713.5|114688.5|114690.9|114665.9|46
1736524830000|2025-01-10 16:00:30|114700.4|114675.4|114701.1|114676.1|114706.8|114681.8|114696.3|114671.3|44
1736524840000|2025-01-10 16:00:40|114702.3|114677.3|114719|114694|114721.7|114696.7|114698.8|114673.8|43
1736524850000|2025-01-10 16:00:50|114719.8|114694.8|114741.1|114716.1|114741.4|114716.4|114719.8|114694.8|44
1736524860000|2025-01-10 16:01:00|114741.6|114716.6|114721.9|114696.9|114741.6|114716.6|114712.1|114687.1|36
1736524870000|2025-01-10 16:01:10|114721.2|114696.2|114729.7|114704.7|114730.7|114705.7|114713.1|114688.1|41
1736524880000|2025-01-10 16:01:20|114731.1|114706.1|114764.5|114739.5|114764.5|114739.5|114731.1|114706.1|52
1736524890000|2025-01-10 16:01:30|114764.4|114739.4|114760|114735|114765.7|114740.7|114752.7|114727.7|42
1736524900000|2025-01-10 16:01:40|114758.7|114733.7|114769.2|114744.2|114771|114746|114754.7|114729.7|45
1736524910000|2025-01-10 16:01:50|114770|114745|114776.5|114751.5|114777.8|114752.8|114765|114740|34
1736524920000|2025-01-10 16:02:00|114775.6|114750.6|114771.9|114746.9|114780.7|114755.7|114758.1|114733.1|41
1736524930000|2025-01-10 16:02:10|114772.2|114747.2|114713.2|114688.2|114773.5|114748.5|114711.8|114686.8|51
1736524940000|2025-01-10 16:02:20|114711.9|114686.9|114716.4|114691.4|114721.8|114696.8|114705.9|114680.9|52
1736524950000|2025-01-10 16:02:30|114715.9|114690.9|114702.7|114677.7|114715.9|114690.9|114700.6|114675.6|46
1736524960000|2025-01-10 16:02:40|114702.8|114677.8|114728.2|114703.2|114728.2|114703.2|114701.6|114676.6|29
1736524970000|2025-01-10 16:02:50|114730.5|114705.5|114739.8|114714.8|114739.8|114714.8|114719.5|114694.5|50
1736524980000|2025-01-10 16:03:00|114740.7|114715.7|114741.6|114716.6|114744.1|114719.1|114733.2|114708.2|39
1736524990000|2025-01-10 16:03:10|114744.2|114719.2|114760.3|114735.3|114760.4|114735.4|114740.3|114715.3|47
1736525000000|2025-01-10 16:03:20|114761.2|114736.2|114766.9|114741.9|114772.1|114747.1|114759.3|114734.3|38
1736525010000|2025-01-10 16:03:30|114764.8|114739.8|114772|114747|114779.5|114754.5|114764.8|114739.8|46
1736525020000|2025-01-10 16:03:40|114772.8|114747.8|114792.3|114767.3|114796.2|114771.2|114772.8|114747.8|40
1736525030000|2025-01-10 16:03:50|114791.8|114766.8|114799.2|114774.2|114805|114780|114790.5|114765.5|39
1736525040000|2025-01-10 16:04:00|114800.8|114775.8|114792.5|114767.5|114802|114777|114786.4|114761.4|30
1736525050000|2025-01-10 16:04:10|114790.4|114765.4|114825.6|114800.6|114826.5|114801.5|114790.4|114765.4|36
1736525060000|2025-01-10 16:04:20|114822.6|114797.6|114849.3|114824.3|114851|114826|114822.6|114797.6|37
1736525070000|2025-01-10 16:04:30|114849.6|114824.6|114841.5|114816.5|114857.4|114832.4|114838.3|114813.3|49
1736525080000|2025-01-10 16:04:40|114840.4|114815.4|114846.2|114821.2|114851|114826|114840|114815|46
1736525090000|2025-01-10 16:04:50|114845.9|114820.9|114853.8|114828.8|114858.7|114833.7|114845.8|114820.8|29
1736525100000|2025-01-10 16:05:00|114853.9|114828.9|114851.4|114826.4|114860.7|114835.7|114845.2|114820.2|43
1736525110000|2025-01-10 16:05:10|114851.2|114826.2|114844.9|114819.9|114862|114837|114839.6|114814.6|33
1736525120000|2025-01-10 16:05:20|114845|114820|114841.1|114816.1|114846.8|114821.8|114840.9|114815.9|20
1736525130000|2025-01-10 16:05:30|114842.2|114817.2|114839.7|114814.7|114848.4|114823.4|114838.6|114813.6|24
1736525140000|2025-01-10 16:05:40|114838|114813|114817.9|114792.9|114841.6|114816.6|114811.7|114786.7|57
1736525150000|2025-01-10 16:05:50|114818.8|114793.8|114836.8|114811.8|114838|114813|114818.8|114793.8|42
1736525160000|2025-01-10 16:06:00|114836.4|114811.4|114832.9|114807.9|114847.8|114822.8|114828.8|114803.8|52
1736525170000|2025-01-10 16:06:10|114831.9|114806.9|114832.1|114807.1|114838.6|114813.6|114825.3|114800.3|39
1736525180000|2025-01-10 16:06:20|114828.2|114803.2|114852|114827|114852|114827|114825.8|114800.8|41
1736525190000|2025-01-10 16:06:30|114851.8|114826.8|114849.4|114824.4|114851.8|114826.8|114839.7|114814.7|32
1736525200000|2025-01-10 16:06:40|114846.6|114821.6|114856.4|114831.4|114856.4|114831.4|114845.1|114820.1|35
1736525210000|2025-01-10 16:06:50|114856.7|114831.7|114851.6|114826.6|114857.3|114832.3|114851.6|114826.6|33
1736525220000|2025-01-10 16:07:00|114850.7|114825.7|114861.1|114836.1|114866.9|114841.9|114847.2|114822.2|46
1736525230000|2025-01-10 16:07:10|114860.1|114835.1|114847.1|114822.1|114862.3|114837.3|114846.7|114821.7|30
1736525240000|2025-01-10 16:07:20|114847.7|114822.7|114865.6|114840.6|114880.1|114855.1|114847.7|114822.7|37
1736525250000|2025-01-10 16:07:30|114868.4|114843.4|114881|114856|114884.1|114856.4|114866.5|114818.1|52
1736525260000|2025-01-10 16:07:40|114881.1|114856.1|114899.2|114874.2|114899.5|114874.5|114881|114856|37
1736525270000|2025-01-10 16:07:50|114898.1|114873.1|114916.8|114891.8|114926.3|114901.3|114897.4|114872.4|32
1736525280000|2025-01-10 16:08:00|114916.4|114891.4|114919.5|114894.5|114921.8|114896.8|114904.6|114879.6|39
1736525290000|2025-01-10 16:08:10|114918.3|114893.3|114922.1|114897.1|114930.3|114905.3|114910|114885|49
1736525300000|2025-01-10 16:08:20|114921.3|114896.3|114916|114891|114922.5|114897.5|114911.7|114886.7|47
1736525310000|2025-01-10 16:08:30|114916.7|114891.7|114915.4|114890.4|114918.7|114893.7|114914.4|114889.4|21
1736525320000|2025-01-10 16:08:40|114916.1|114891.1|114918.4|114893.4|114921.5|114896.5|114916.1|114891.1|21
1736525330000|2025-01-10 16:08:50|114917.6|114892.6|114911.1|114886.1|114917.6|114892.6|114909|114884|28
1736525340000|2025-01-10 16:09:00|114911.8|114886.8|114910.6|114885.6|114912.7|114887.7|114906|114881|39
1736525350000|2025-01-10 16:09:10|114910.3|114885.3|114914.6|114889.6|114914.6|114889.6|114910.3|114885.3|16
1736525360000|2025-01-10 16:09:20|114915.4|114890.4|114913|114888|114924.3|114899.3|114910.6|114885.6|25
1736525370000|2025-01-10 16:09:30|114911.3|114886.3|114913.4|114888.4|114915.6|114890.6|114910.8|114885.8|23
1736525380000|2025-01-10 16:09:40|114913.1|114888.1|114884.4|114859.4|114913.1|114888.1|114878.4|114853.4|41
1736525390000|2025-01-10 16:09:50|114885.4|114860.4|114870.6|114845.6|114891.2|114866.2|114869|114844|48
1736525400000|2025-01-10 16:10:00|114871.4|114846.4|114871.6|114846.6|114874.8|114849.8|114869.2|114844.2|50
1736525410000|2025-01-10 16:10:10|114871|114846|114870.6|114845.6|114875.9|114850.9|114870.6|114845.6|32
1736525420000|2025-01-10 16:10:20|114871.2|114846.2|114867.6|114842.6|114871.2|114846.2|114864.4|114839.4|24
1736525430000|2025-01-10 16:10:30|114866.9|114841.9|114864.7|114839.7|114872.1|114847.1|114860.9|114835.9|36
1736525440000|2025-01-10 16:10:40|114863.8|114838.8|114885.3|114860.3|114885.7|114860.7|114861|114836|41
1736525450000|2025-01-10 16:10:50|114883.2|114858.2|114887.1|114862.1|114894.1|114869.1|114883.2|114858.2|29
1736525460000|2025-01-10 16:11:00|114886.2|114861.2|114897.5|114872.5|114900.7|114875.7|114884|114859|32
1736525470000|2025-01-10 16:11:10|114898|114873|114902.3|114877.3|114904.8|114879.8|114894.5|114869.5|33
1736525480000|2025-01-10 16:11:20|114904.1|114879.1|114925.2|114900.2|114930.2|114905.2|114904.1|114879.1|35
1736525490000|2025-01-10 16:11:30|114924.5|114899.5|114900|114875|114927.1|114902.1|114900|114875|26
1736525500000|2025-01-10 16:11:40|114896.5|114871.5|114905.8|114880.8|114909.6|114884.6|114895.6|114870.6|49
1736525510000|2025-01-10 16:11:50|114908|114883|114920.5|114895.5|114928|114903|114907.9|114882.9|40
1736525520000|2025-01-10 16:12:00|114920.4|114895.4|114916.9|114891.9|114922.8|114897.8|114909.1|114884.1|36
1736525530000|2025-01-10 16:12:10|114915.3|114890.3|114909.4|114884.4|114916.7|114891.7|114907.4|114882.4|34
1736525540000|2025-01-10 16:12:20|114912|114887|114912.5|114887.5|114913.5|114888.5|114897.7|114872.7|41
1736525550000|2025-01-10 16:12:30|114913.7|114888.7|114907.3|114882.3|114922.9|114897.9|114907.3|114882.3|31
1736525560000|2025-01-10 16:12:40|114909.4|114884.4|114917.5|114892.5|114920.7|114895.7|114908.4|114883.4|39
1736525570000|2025-01-10 16:12:50|114919.4|114894.4|114924.7|114899.7|114927.4|114902.4|114914.7|114889.7|42
1736525580000|2025-01-10 16:13:00|114922.7|114897.7|114904.5|114879.5|114922.7|114897.7|114903.9|114878.9|35
1736525590000|2025-01-10 16:13:10|114903.9|114878.9|114903|114878|114908.5|114883.5|114897.4|114872.4|37
1736525600000|2025-01-10 16:13:20|114901.4|114876.4|114872.4|114847.4|114902.2|114877.2|114870.9|114845.9|43
1736525610000|2025-01-10 16:13:30|114870.7|114845.7|114861.9|114836.9|114871.9|114846.9|114857.7|114832.7|45
1736525620000|2025-01-10 16:13:40|114861.6|114836.6|114859.3|114834.3|114864.1|114839.1|114851.1|114826.1|25
1736525630000|2025-01-10 16:13:50|114858.5|114833.5|114806.3|114781.3|114870.6|114845.6|114806.3|114781.3|48
1736525640000|2025-01-10 16:14:00|114805|114780|114800.4|114775.4|114805|114780|114799.3|114774.3|45
1736525650000|2025-01-10 16:14:10|114801.5|114776.5|114809.5|114784.5|114814.5|114789.5|114798.9|114773.9|44
1736525660000|2025-01-10 16:14:20|114810.3|114785.3|114834.3|114809.3|114841.3|114816.3|114810.3|114785.3|51
1736525670000|2025-01-10 16:14:30|114830.8|114805.8|114823.5|114798.5|114831|114806|114815.9|114790.9|52
1736525680000|2025-01-10 16:14:40|114822.8|114797.8|114818.5|114793.5|114824.8|114799.8|114814.9|114789.9|52
1736525690000|2025-01-10 16:14:50|114818.6|114793.6|114844.8|114819.8|114844.9|114819.9|114816.6|114791.6|46
1736525700000|2025-01-10 16:15:00|114843.1|114818.1|114838.4|114813.4|114844.6|114819.6|114826.7|114801.7|45
1736525710000|2025-01-10 16:15:10|114841.4|114816.4|114830.5|114805.5|114848.3|114823.3|114828.6|114803.6|38
1736525720000|2025-01-10 16:15:20|114831.2|114806.2|114834.1|114809.1|114838.1|114813.1|114828.7|114803.7|29
1736525730000|2025-01-10 16:15:30|114834.7|114809.7|114822.5|114797.5|114836.4|114811.4|114813.8|114788.8|30
1736525740000|2025-01-10 16:15:40|114819.9|114794.9|114826.8|114801.8|114829.1|114804.1|114817.5|114792.5|33
1736525750000|2025-01-10 16:15:50|114827|114802|114837.9|114812.9|114842.7|114817.7|114827|114802|33
1736525760000|2025-01-10 16:16:00|114836.2|114811.2|114826.2|114801.2|114836.9|114811.9|114815.2|114790.2|42
1736525770000|2025-01-10 16:16:10|114828.6|114803.6|114833.8|114808.8|114841.3|114816.3|114828.6|114803.6|36
1736525780000|2025-01-10 16:16:20|114832.9|114807.9|114838.4|114813.4|114842.5|114817.5|114832.9|114807.9|26
1736525790000|2025-01-10 16:16:30|114839.4|114814.4|114838.8|114813.8|114843.7|114818.7|114833.1|114808.1|24
1736525800000|2025-01-10 16:16:40|114841|114816|114867.2|114842.2|114867.2|114842.2|114841|114816|38
1736525810000|2025-01-10 16:16:50|114864.9|114839.9|114866.1|114841.1|114872.3|114847.3|114863.7|114838.7|32
1736525820000|2025-01-10 16:17:00|114868.7|114843.7|114850.2|114825.2|114869.8|114844.8|114846.4|114821.4|37
1736525830000|2025-01-10 16:17:10|114849.4|114824.4|114846.9|114821.9|114858.5|114833.5|114837.1|114812.1|45
1736525840000|2025-01-10 16:17:20|114846.1|114821.1|114857.1|114832.1|114868|114843|114845|114820|41
1736525850000|2025-01-10 16:17:30|114859.6|114834.6|114853.5|114828.5|114860.8|114835.8|114850.7|114825.7|34
1736525860000|2025-01-10 16:17:40|114853.7|114828.7|114836.7|114811.7|114860.5|114835.5|114836.7|114811.7|41
1736525870000|2025-01-10 16:17:50|114842.2|114817.2|114840|114815|114847.9|114822.9|114837.9|114812.9|42
1736525880000|2025-01-10 16:18:00|114838.8|114813.8|114840.7|114815.7|114847.2|114822.2|114837.3|114812.3|43
1736525890000|2025-01-10 16:18:10|114843.5|114818.5|114836.1|114811.1|114852.6|114827.6|114835.3|114810.3|39
1736525900000|2025-01-10 16:18:20|114836.7|114811.7|114838.2|114813.2|114848.1|114823.1|114835|114810|42
1736525910000|2025-01-10 16:18:30|114839.6|114814.6|114849.9|114824.9|114855.3|114830.3|114834.7|114809.7|46
1736525920000|2025-01-10 16:18:40|114852.4|114827.4|114870.7|114845.7|114876|114851|114851.1|114826.1|35
1736525930000|2025-01-10 16:18:50|114875.1|114850.1|114881.7|114856.7|114885.1|114860.1|114871.3|114846.3|35
1736525940000|2025-01-10 16:19:00|114880.3|114855.3|114890.9|114865.9|114890.9|114865.9|114880.3|114855.3|32
1736525950000|2025-01-10 16:19:10|114890.2|114865.2|114918.2|114893.2|114918.2|114893.2|114888.2|114863.2|35
1736525960000|2025-01-10 16:19:20|114919.4|114894.4|114924.3|114899.3|114926.2|114901.2|114912.8|114887.8|37
1736525970000|2025-01-10 16:19:30|114927.3|114902.3|114956.4|114931.4|114958.3|114933.3|114924.6|114899.6|40
1736525980000|2025-01-10 16:19:40|114955.4|114930.4|114940.1|114915.1|114955.8|114930.8|114937.5|114912.5|42
1736525990000|2025-01-10 16:19:50|114937.3|114912.3|114942|114917|114945.6|114920.6|114925.5|114900.5|34
1736526000000|2025-01-10 16:20:00|114941.4|114916.4|114951|114926|114953.7|114928.7|114938.9|114913.9|49
1736526010000|2025-01-10 16:20:10|114952.6|114927.6|114952.8|114927.8|114962.5|114937.5|114946.1|114921.1|33
1736526020000|2025-01-10 16:20:20|114953.9|114928.9|114933|114908|114960.1|114935.1|114933|114908|38
1736526030000|2025-01-10 16:20:30|114932.1|114907.1|114930.8|114905.8|114937|114912|114921.4|114896.4|42
1736526040000|2025-01-10 16:20:40|114930.2|114905.2|114930.4|114905.4|114937.6|114912.6|114928.9|114903.9|44
1736526050000|2025-01-10 16:20:50|114932.3|114907.3|114927.7|114902.7|114932.3|114907.3|114924.6|114899.6|34
1736526060000|2025-01-10 16:21:00|114926.7|114901.7|114929.4|114904.4|114941|114916|114919.9|114894.9|48
1736526070000|2025-01-10 16:21:10|114926.4|114901.4|114930.8|114905.8|114934.6|114909.6|114924.8|114899.8|26
1736526080000|2025-01-10 16:21:20|114932.3|114907.3|114943.5|114918.5|114952.8|114927.8|114931|114906|50
1736526090000|2025-01-10 16:21:30|114943.3|114918.3|114961.5|114936.5|114962.7|114937.7|114943.3|114918.3|33
1736526100000|2025-01-10 16:21:40|114961.8|114936.8|114947.4|114922.4|114974.7|114949.7|114947.4|114922.4|28
1736526110000|2025-01-10 16:21:50|114949.6|114924.6|114962.5|114937.5|114962.5|114937.5|114946.3|114921.3|32
1736526120000|2025-01-10 16:22:00|114959.6|114934.6|114969|114944|114969.3|114944.3|114959.6|114934.6|35
1736526130000|2025-01-10 16:22:10|114968.1|114943.1|114963.7|114938.7|114972.6|114947.6|114961.3|114936.3|42
1736526140000|2025-01-10 16:22:20|114964|114939|114947.1|114922.1|114967.6|114942.6|114944.6|114919.6|49
1736526150000|2025-01-10 16:22:30|114938.6|114913.6|114932.3|114907.3|114950.6|114925.6|114931.4|114906.4|27
1736526160000|2025-01-10 16:22:40|114932.8|114907.8|114926|114901|114958|114918.6|114925.1|114897.4|39
1736526170000|2025-01-10 16:22:50|114926.4|114901.4|114939.3|114914.3|114939.3|114914.3|114921.4|114896.4|32
1736526180000|2025-01-10 16:23:00|114939.4|114914.4|114945.1|114920.1|114951.9|114926.9|114938.6|114913.6|26
1736526190000|2025-01-10 16:23:10|114942|114917|114924.1|114899.1|114943.7|114918.7|114920.9|114895.9|21
1736526200000|2025-01-10 16:23:20|114925.7|114900.7|114915.2|114890.2|114927.2|114902.2|114913.5|114888.5|40
1736526210000|2025-01-10 16:23:30|114916.4|114891.4|114932.5|114907.5|114933.8|114908.8|114910.4|114885.4|45
1736526220000|2025-01-10 16:23:40|114934|114909|114937.2|114912.2|114938.8|114913.8|114929.5|114904.5|31
1736526230000|2025-01-10 16:23:50|114936.3|114911.3|114931|114906|114940|114915|114930.4|114905.4|25
1736526240000|2025-01-10 16:24:00|114929.5|114904.5|114933.8|114908.8|114936.5|114911.5|114929.1|114904.1|33
1736526250000|2025-01-10 16:24:10|114934.7|114909.7|114921.2|114896.2|114938.5|114913.5|114921.2|114896.2|35
1736526260000|2025-01-10 16:24:20|114927.1|114902.1|114930.8|114905.8|114936.6|114911.6|114916.7|114891.7|48
1736526270000|2025-01-10 16:24:30|114925|114900|114901.4|114876.4|114925|114900|114901.4|114876.4|40
1736526280000|2025-01-10 16:24:40|114902.1|114877.1|114898.3|114873.3|114908.1|114883.1|114897.3|114872.3|44
1736526290000|2025-01-10 16:24:50|114900.5|114875.5|114891.6|114866.6|114901.3|114876.3|114885.4|114860.4|39
1736526300000|2025-01-10 16:25:00|114892.2|114867.2|114890.7|114865.7|114892.2|114867.2|114872.7|114847.7|51
1736526310000|2025-01-10 16:25:10|114890.5|114865.5|114888|114863|114891.9|114866.9|114884.7|114859.7|34
1736526320000|2025-01-10 16:25:20|114889.1|114864.1|114877.5|114852.5|114889.1|114864.1|114870.7|114845.7|38
1736526330000|2025-01-10 16:25:30|114876.3|114851.3|114854.5|114829.5|114878|114853|114853.5|114828.5|44
1736526340000|2025-01-10 16:25:40|114854.4|114829.4|114857.1|114832.1|114866.1|114841.1|114854.4|114829.4|37
1736526350000|2025-01-10 16:25:50|114858.1|114833.1|114846.1|114821.1|114861.6|114836.6|114843.9|114818.9|46
1736526360000|2025-01-10 16:26:00|114844.9|114819.9|114852.3|114827.3|114858.9|114833.9|114843.5|114818.5|37
1736526370000|2025-01-10 16:26:10|114851.8|114826.8|114849.3|114824.3|114856.6|114831.6|114845.4|114820.4|51
1736526380000|2025-01-10 16:26:20|114846.4|114821.4|114850.2|114825.2|114857.3|114832.3|114846.4|114821.4|44
1736526390000|2025-01-10 16:26:30|114851.3|114826.3|114853|114828|114855|114830|114851.2|114826.2|28
1736526400000|2025-01-10 16:26:40|114853.5|114828.5|114851.3|114826.3|114859.7|114834.7|114849.9|114824.9|33
1736526410000|2025-01-10 16:26:50|114850.7|114825.7|114879.8|114854.8|114881.9|114856.9|114850.5|114825.5|44
1736526420000|2025-01-10 16:27:00|114878.3|114853.3|114906.1|114881.1|114912.1|114887.1|114878.3|114853.3|57
1736526430000|2025-01-10 16:27:10|114906.8|114881.8|114901.6|114876.6|114921.5|114896.5|114901.3|114876.3|53
1736526440000|2025-01-10 16:27:20|114901.4|114876.4|114913.9|114888.9|114915.9|114890.9|114899.7|114874.7|41
1736526450000|2025-01-10 16:27:30|114914.1|114889.1|114902.1|114877.1|114914.8|114889.8|114899.4|114874.4|32
1736526460000|2025-01-10 16:27:40|114900.3|114875.3|114903.1|114878.1|114911.3|114886.3|114892.7|114867.7|40
1736526470000|2025-01-10 16:27:50|114905.2|114880.2|114882.6|114857.6|114905.2|114880.2|114881.6|114856.6|36
1736526480000|2025-01-10 16:28:00|114881|114856|114908.4|114883.4|114908.4|114883.4|114880|114855|47
1736526490000|2025-01-10 16:28:10|114908.6|114883.6|114910.8|114885.8|114913.6|114888.6|114899.9|114874.9|47
1736526500000|2025-01-10 16:28:20|114912.3|114887.3|114918.5|114893.5|114920.4|114895.4|114906.7|114881.7|39
1736526510000|2025-01-10 16:28:30|114919.7|114894.7|114920|114895|114922.2|114897.2|114912.4|114887.4|23
1736526520000|2025-01-10 16:28:40|114921|114896|114917.4|114892.4|114921|114896|114912.7|114887.7|26
1736526530000|2025-01-10 16:28:50|114917.6|114892.6|114915.5|114890.5|114919.9|114894.9|114906.8|114881.8|44
1736526540000|2025-01-10 16:29:00|114917.3|114892.3|114919.2|114894.2|114920.1|114895.1|114911.8|114886.8|40
1736526550000|2025-01-10 16:29:10|114914.3|114889.3|114921.3|114896.3|114921.3|114896.3|114910.8|114885.8|32
1736526560000|2025-01-10 16:29:20|114914.6|114889.6|114917.3|114892.3|114918.8|114893.8|114911.3|114886.3|47
1736526570000|2025-01-10 16:29:30|114918.5|114893.5|114919|114894|114924|114899|114914.7|114889.7|30
1736526580000|2025-01-10 16:29:40|114918.5|114893.5|114917.5|114892.5|114918.8|114893.8|114914|114889|30
1736526590000|2025-01-10 16:29:50|114916.7|114891.7|114919.8|114894.8|114926.4|114901.4|114916.7|114891.7|24
1736526600000|2025-01-10 16:30:00|114919.4|114894.4|114949.8|114899.8|114953.6|114919.2|114919.4|114894.4|57
1736526610000|2025-01-10 16:30:10|114947|114897|114932.2|114907.2|114947|114909.5|114926.5|114891.7|33
1736526620000|2025-01-10 16:30:20|114932.6|114907.6|114924.1|114899.1|114932.6|114907.6|114921.9|114896.9|28
1736526630000|2025-01-10 16:30:30|114924.3|114899.3|114934.2|114909.2|114934.7|114909.7|114924.3|114899.3|41
1736526640000|2025-01-10 16:30:40|114935|114910|114910.5|114885.5|114938.3|114913.3|114909.3|114884.3|43
1736526650000|2025-01-10 16:30:50|114905.8|114880.8|114908.1|114883.1|114911.8|114886.8|114905.8|114880.8|21
1736526660000|2025-01-10 16:31:00|114907.3|114882.3|114915|114890|114919.4|114894.4|114907.3|114882.3|35
1736526670000|2025-01-10 16:31:10|114915.8|114890.8|114923|114898|114926|114901|114913|114888|38
1736526680000|2025-01-10 16:31:20|114921.7|114896.7|114907.9|114882.9|114923.2|114898.2|114907.7|114882.7|38
1736526690000|2025-01-10 16:31:30|114909.8|114884.8|114906.9|114881.9|114909.8|114884.8|114905.7|114880.7|44
1736526700000|2025-01-10 16:31:40|114907.1|114882.1|114913.7|114888.7|114914.6|114889.6|114907.1|114882.1|32
1736526710000|2025-01-10 16:31:50|114913.8|114888.8|114906.6|114881.6|114920.9|114895.9|114903.6|114878.6|37
1736526720000|2025-01-10 16:32:00|114905.2|114880.2|114903.3|114878.3|114910.1|114885.1|114897|114872|46
1736526730000|2025-01-10 16:32:10|114904.4|114879.4|114909.9|114884.9|114911.2|114886.2|114902|114877|45
1736526740000|2025-01-10 16:32:20|114904|114879|114907.8|114882.8|114915.6|114890.6|114904|114879|62
1736526750000|2025-01-10 16:32:30|114906.5|114881.5|114912.3|114887.3|114918.2|114893.2|114899.1|114874.1|47
1736526760000|2025-01-10 16:32:40|114914.9|114889.9|114906.7|114881.7|114917.4|114892.4|114899.8|114874.8|33
1736526770000|2025-01-10 16:32:50|114903.7|114878.7|114894.7|114869.7|114905.4|114880.4|114889.5|114864.5|63
1736526780000|2025-01-10 16:33:00|114895.5|114870.5|114906.4|114881.4|114907.8|114882.8|114895.5|114870.5|41
1736526790000|2025-01-10 16:33:10|114905.8|114880.8|114909.8|114884.8|114912.3|114887.3|114905.7|114880.7|34
1736526800000|2025-01-10 16:33:20|114909.1|114884.1|114918.8|114893.8|114920.6|114895.6|114905.5|114880.5|47
1736526810000|2025-01-10 16:33:30|114919.9|114894.9|114901.5|114876.5|114919.9|114894.9|114901.5|114876.5|55
1736526820000|2025-01-10 16:33:40|114904.6|114879.6|114893.1|114868.1|114908.6|114883.6|114893|114868|37
1736526830000|2025-01-10 16:33:50|114893|114868|114883|114858|114894.3|114869.3|114879.1|114854.1|48
1736526840000|2025-01-10 16:34:00|114882.4|114857.4|114872.4|114847.4|114882.4|114857.4|114870.9|114845.9|65
1736526850000|2025-01-10 16:34:10|114870.5|114845.5|114872.9|114847.9|114883.8|114858.8|114870.5|114845.5|61
1736526860000|2025-01-10 16:34:20|114872.3|114847.3|114875.6|114850.6|114877.2|114852.2|114870.8|114845.8|37
1736526870000|2025-01-10 16:34:30|114875.1|114850.1|114888.9|114863.9|114888.9|114863.9|114863.7|114838.7|31
1736526880000|2025-01-10 16:34:40|114890.1|114865.1|114885.6|114860.6|114892.1|114867.1|114884.9|114859.9|46
1736526890000|2025-01-10 16:34:50|114886.3|114861.3|114885.2|114860.2|114893.5|114868.5|114884.1|114859.1|31
1736526900000|2025-01-10 16:35:00|114876|114851|114866.7|114841.7|114882.5|114857.5|114863.4|114838.4|54
1736526910000|2025-01-10 16:35:10|114867.1|114842.1|114861.5|114836.5|114868.7|114843.7|114858.3|114833.3|57
1736526920000|2025-01-10 16:35:20|114859.4|114834.4|114860|114835|114869.6|114844.6|114857.6|114832.6|65
1736526930000|2025-01-10 16:35:30|114859.7|114834.7|114869.7|114844.7|114872.1|114847.1|114858|114833|39
1736526940000|2025-01-10 16:35:40|114869.1|114844.1|114867.6|114842.6|114870.9|114845.9|114865.6|114840.6|58
1736526950000|2025-01-10 16:35:50|114868.1|114843.1|114884.8|114859.8|114889.7|114864.7|114868.1|114843.1|38
1736526960000|2025-01-10 16:36:00|114882.7|114857.7|114887.6|114862.6|114887.8|114862.8|114882.7|114857.7|21
1736526970000|2025-01-10 16:36:10|114888.6|114863.6|114893|114868|114895.9|114870.9|114888.6|114863.6|21
1736526980000|2025-01-10 16:36:20|114893.5|114868.5|114901.5|114876.5|114902.1|114877.1|114893.5|114868.5|26
1736526990000|2025-01-10 16:36:30|114901.8|114876.8|114887.1|114862.1|114910.7|114885.7|114878.2|114841.1|37
1736527000000|2025-01-10 16:36:40|114886|114861|114867.6|114842.6|114886|114861|114866.3|114841.3|47
1736527010000|2025-01-10 16:36:50|114867.3|114842.3|114829.1|114804.1|114867.3|114842.3|114828|114803|49
1736527020000|2025-01-10 16:37:00|114828.4|114803.4|114845|114820|114845|114820|114825.6|114800.6|47
1736527030000|2025-01-10 16:37:10|114843.9|114818.9|114872.7|114847.7|114873.9|114848.9|114843.9|114818.9|51
1736527040000|2025-01-10 16:37:20|114872|114847|114899.6|114874.6|114899.6|114874.6|114870.7|114845.7|42
1736527050000|2025-01-10 16:37:30|114899.1|114874.1|114899.2|114874.2|114914.4|114889.4|114896.9|114871.9|49
1736527060000|2025-01-10 16:37:40|114899.8|114874.8|114900.2|114875.2|114907.7|114882.7|114895|114870|55
1736527070000|2025-01-10 16:37:50|114900.7|114875.7|114920.4|114895.4|114920.5|114895.5|114900|114875|45
1736527080000|2025-01-10 16:38:00|114921.2|114896.2|114927|114902|114931.6|114906.6|114917.8|114892.8|32
1736527090000|2025-01-10 16:38:10|114927.9|114902.9|114939.5|114914.5|114943.9|114918.9|114923.6|114898.6|33
1736527100000|2025-01-10 16:38:20|114940.6|114915.6|114942.9|114917.9|114946.7|114921.7|114937.3|114912.3|28
1736527110000|2025-01-10 16:38:30|114941.3|114916.3|114946.2|114921.2|114949.7|114924.7|114932.9|114907.9|47
1736527120000|2025-01-10 16:38:40|114942.5|114917.5|114927.4|114902.4|114947.2|114922.2|114923.5|114898.5|47
1736527130000|2025-01-10 16:38:50|114927.2|114902.2|114934.6|114909.6|114938.2|114913.2|114927.2|114902.2|18
1736527140000|2025-01-10 16:39:00|114938.2|114913.2|114926.6|114901.6|114938.2|114913.2|114925.9|114900.9|36
1736527150000|2025-01-10 16:39:10|114927.9|114902.9|114926.5|114901.5|114945.9|114920.9|114925.4|114900.4|34
1736527160000|2025-01-10 16:39:20|114924.9|114899.9|114938.1|114913.1|114940.6|114915.6|114924.3|114899.3|34
1736527170000|2025-01-10 16:39:30|114937.5|114912.5|114949.6|114924.6|114963.4|114924.6|114935.6|114905|43
1736527180000|2025-01-10 16:39:40|114948.6|114923.6|114930.6|114905.6|114948.6|114923.6|114929.4|114904.4|36
1736527190000|2025-01-10 16:39:50|114929.2|114904.2|114949.8|114899.8|114950.9|114908.2|114924.1|114896.3|38
1736527200000|2025-01-10 16:40:00|114949.9|114899.9|114934.3|114909.3|114950|114909.7|114931.1|114894|33
1736527210000|2025-01-10 16:40:10|114935.1|114910.1|114943|114918|114943.4|114918.4|114935.1|114910.1|19
1736527220000|2025-01-10 16:40:20|114943.2|114918.2|114934.6|114909.6|114946.5|114921.5|114930.9|114905.9|31
1736527230000|2025-01-10 16:40:30|114933.9|114908.9|114931.6|114906.6|114936.2|114911.2|114928|114903|48
1736527240000|2025-01-10 16:40:40|114930.8|114905.8|114929.2|114904.2|114931.9|114906.9|114924.9|114899.9|45
1736527250000|2025-01-10 16:40:50|114929.4|114904.4|114952.6|114902.6|114959.1|114919.1|114925.4|114899.3|45
1736527260000|2025-01-10 16:41:00|114944.9|114894.9|114910.1|114885.1|114948.8|114898.8|114910.1|114881.1|39
1736527270000|2025-01-10 16:41:10|114911.1|114886.1|114894.5|114869.5|114912.2|114887.2|114889.1|114864.1|40
1736527280000|2025-01-10 16:41:20|114889.5|114864.5|114883.6|114858.6|114895.2|114870.2|114883.3|114858.3|46
1736527290000|2025-01-10 16:41:30|114882.9|114857.9|114875|114850|114886|114861|114874.7|114849.7|37
1736527300000|2025-01-10 16:41:40|114877.2|114852.2|114889.8|114864.8|114890.6|114865.6|114873.2|114848.2|32
1736527310000|2025-01-10 16:41:50|114890.8|114865.8|114888.2|114863.2|114894.5|114869.5|114883.8|114858.8|62
1736527320000|2025-01-10 16:42:00|114887.4|114862.4|114901.2|114851.2|114902.8|114864.8|114882|114846.6|53
1736527330000|2025-01-10 16:42:10|114900.9|114850.9|114898|114848|114903.1|114863.4|114883|114846.2|57
1736527340000|2025-01-10 16:42:20|114898.4|114848.4|114881.4|114856.4|114899.7|114861.4|114873.1|114845.1|60
1736527350000|2025-01-10 16:42:30|114878.3|114853.3|114897.7|114847.7|114900.1|114860.2|114878.3|114846.9|63
1736527360000|2025-01-10 16:42:40|114898.1|114848.1|114888.4|114863.4|114902.5|114866.1|114884.8|114848.1|44
1736527370000|2025-01-10 16:42:50|114888.3|114863.3|114888.3|114838.3|114898|114864.3|114879|114838.3|57
1736527380000|2025-01-10 16:43:00|114898.6|114848.6|114889.9|114864.9|114898.6|114866.1|114871|114837.5|53
1736527390000|2025-01-10 16:43:10|114889|114864|114889.6|114864.6|114908.4|114868.1|114883.6|114852.8|45
1736527400000|2025-01-10 16:43:20|114890.6|114865.6|114891.5|114866.5|114892.8|114867.8|114885.4|114860.4|59
1736527410000|2025-01-10 16:43:30|114890.8|114865.8|114887.7|114862.7|114892.5|114867.5|114883.8|114858.8|58
1736527420000|2025-01-10 16:43:40|114885.7|114860.7|114887.5|114862.5|114909.8|114866.5|114878.5|114853.5|52
1736527430000|2025-01-10 16:43:50|114884.1|114859.1|114884.6|114859.6|114907.2|114863.9|114881.5|114853.5|56
1736527440000|2025-01-10 16:44:00|114881.7|114856.7|114877.2|114852.2|114882.6|114857.6|114862.7|114837.7|55
1736527450000|2025-01-10 16:44:10|114876.2|114851.2|114875.2|114850.2|114879.4|114854.4|114869.8|114844.8|48
1736527460000|2025-01-10 16:44:20|114876.1|114851.1|114872.5|114847.5|114878.8|114853.8|114869.5|114844.5|56
1736527470000|2025-01-10 16:44:30|114872.3|114847.3|114871.7|114846.7|114872.3|114847.3|114865.9|114840.9|40
1736527480000|2025-01-10 16:44:40|114870.7|114845.7|114876.2|114851.2|114876.8|114851.8|114869.8|114844.8|40
1736527490000|2025-01-10 16:44:50|114876.4|114851.4|114882.9|114857.9|114883.8|114858.8|114874.7|114849.7|21
1736527500000|2025-01-10 16:45:00|114881.8|114856.8|114874.3|114849.3|114886|114861|114873.5|114848.5|43
1736527510000|2025-01-10 16:45:10|114874.5|114849.5|114877.5|114852.5|114878.4|114853.4|114868.2|114843.2|35
1736527520000|2025-01-10 16:45:20|114874.9|114849.9|114851.8|114826.8|114876.9|114851.9|114849.8|114824.8|50
1736527530000|2025-01-10 16:45:30|114852.5|114827.5|114865.1|114840.1|114869.8|114844.8|114847.8|114822.8|59
1736527540000|2025-01-10 16:45:40|114861.8|114836.8|114861.2|114836.2|114867.3|114842.3|114852.7|114827.7|54
1736527550000|2025-01-10 16:45:50|114860.2|114835.2|114879.1|114854.1|114879.6|114854.6|114855.9|114830.9|58
1736527560000|2025-01-10 16:46:00|114878|114853|114881.1|114856.1|114885.5|114860.5|114878|114853|47
1736527570000|2025-01-10 16:46:10|114882.7|114857.7|114868.3|114843.3|114883.3|114858.3|114865.8|114840.8|48
1736527580000|2025-01-10 16:46:20|114867.1|114842.1|114862.1|114837.1|114867.1|114842.1|114853.8|114828.8|64
1736527590000|2025-01-10 16:46:30|114863|114838|114861.8|114836.8|114863.7|114838.7|114856.6|114831.6|48
1736527600000|2025-01-10 16:46:40|114863|114838|114866.2|114841.2|114867.4|114842.4|114858.5|114833.5|46
1736527610000|2025-01-10 16:46:50|114867.4|114842.4|114858.7|114833.7|114867.4|114842.4|114855.4|114830.4|55
1736527620000|2025-01-10 16:47:00|114855.6|114830.6|114863.1|114838.1|114873|114848|114855.6|114830.6|61
1736527630000|2025-01-10 16:47:10|114863.8|114838.8|114868.8|114843.8|114872.3|114847.3|114861.5|114836.5|47
1736527640000|2025-01-10 16:47:20|114869.9|114844.9|114858.4|114833.4|114872.1|114847.1|114857.9|114832.9|45
1736527650000|2025-01-10 16:47:30|114859.4|114834.4|114840.6|114815.6|114863.3|114838.3|114840.6|114815.6|47
1736527660000|2025-01-10 16:47:40|114839.2|114814.2|114841.4|114816.4|114844.7|114819.7|114839.2|114814.2|35
1736527670000|2025-01-10 16:47:50|114840.4|114815.4|114836.9|114811.9|114842.9|114817.9|114832.2|114807.2|44
1736527680000|2025-01-10 16:48:00|114834.8|114809.8|114834|114809|114836|114811|114822.4|114797.4|53
1736527690000|2025-01-10 16:48:10|114830.8|114805.8|114836.3|114811.3|114842.2|114817.2|114828.6|114803.6|59
1736527700000|2025-01-10 16:48:20|114836.6|114811.6|114840.7|114815.7|114846.2|114821.2|114835.1|114810.1|50
1736527710000|2025-01-10 16:48:30|114840.2|114815.2|114822.5|114797.5|114841.6|114816.6|114818.5|114793.5|59
1736527720000|2025-01-10 16:48:40|114822.1|114797.1|114815.7|114790.7|114822.5|114797.5|114808.9|114783.9|70
1736527730000|2025-01-10 16:48:50|114816.6|114791.6|114802.7|114777.7|114816.6|114791.6|114796.2|114771.2|44
1736527740000|2025-01-10 16:49:00|114799.5|114774.5|114797.6|114772.6|114804.9|114779.9|114788.2|114763.2|53
1736527750000|2025-01-10 16:49:10|114796.7|114771.7|114785.6|114760.6|114796.7|114771.7|114784.3|114759.3|23
1736527760000|2025-01-10 16:49:20|114786|114761|114799.5|114774.5|114800.9|114775.9|114786|114761|33
1736527770000|2025-01-10 16:49:30|114800.7|114775.7|114796.7|114771.7|114801.6|114776.6|114793.8|114768.8|30
1736527780000|2025-01-10 16:49:40|114796|114771|114792.7|114767.7|114800.7|114775.7|114789|114764|30
1736527790000|2025-01-10 16:49:50|114792.2|114767.2|114788.8|114763.8|114801|114767.2|114785|114750.8|38
1736527800000|2025-01-10 16:50:00|114789|114764|114793.2|114768.2|114794.1|114769.1|114786.2|114761.2|32
1736527810000|2025-01-10 16:50:10|114791|114766|114779.7|114754.7|114792|114767|114779.4|114754.4|23
1736527820000|2025-01-10 16:50:20|114779.6|114754.6|114782.9|114757.9|114785|114760|114777.3|114752.3|27
1736527830000|2025-01-10 16:50:30|114784.5|114759.5|114777.8|114752.8|114787.1|114762.1|114775.7|114750.7|38
1736527840000|2025-01-10 16:50:40|114778|114753|114793.3|114743.3|114794.1|114762.3|114776.9|114743.1|42
1736527850000|2025-01-10 16:50:50|114793.4|114743.4|114792.5|114742.5|114795.8|114745.8|114789|114739|30
1736527860000|2025-01-10 16:51:00|114792.8|114742.8|114791.6|114741.6|114794.5|114744.5|114787.8|114737.8|47
1736527870000|2025-01-10 16:51:10|114790.7|114740.7|114786.3|114761.3|114811.9|114769|114774.7|114739.5|51
1736527880000|2025-01-10 16:51:20|114787.4|114762.4|114780.1|114755.1|114803.3|114762.4|114777.2|114739.6|47
1736527890000|2025-01-10 16:51:30|114778.3|114753.3|114778.6|114753.6|114785.1|114760.1|114772.4|114747.4|46
1736527900000|2025-01-10 16:51:40|114778.2|114753.2|114779.1|114754.1|114781|114756|114774.3|114749.3|27
1736527910000|2025-01-10 16:51:50|114778.2|114753.2|114781.7|114756.7|114793.2|114768.2|114775.1|114750.1|45
1736527920000|2025-01-10 16:52:00|114782.6|114757.6|114783.1|114758.1|114785.7|114760.7|114779.2|114754.2|36
1736527930000|2025-01-10 16:52:10|114782.8|114757.8|114780.4|114755.4|114793.1|114768.1|114779.6|114754.6|45
1736527940000|2025-01-10 16:52:20|114780.3|114755.3|114794.4|114744.4|114795.1|114757.7|114779|114741.1|19
1736527950000|2025-01-10 16:52:30|114777.9|114752.9|114776.5|114751.5|114782.6|114757.6|114775.4|114750.4|53
1736527960000|2025-01-10 16:52:40|114775.6|114750.6|114773.9|114748.9|114782.7|114757.7|114772.2|114747.2|44
1736527970000|2025-01-10 16:52:50|114778.1|114753.1|114775.2|114750.2|114786|114761|114769.8|114744.8|44
1736527980000|2025-01-10 16:53:00|114775.4|114750.4|114772.9|114747.9|114781.4|114756.4|114769|114744|40
1736527990000|2025-01-10 16:53:10|114774.2|114749.2|114782.1|114757.1|114782.1|114757.1|114768.4|114743.4|33
1736528000000|2025-01-10 16:53:20|114783.6|114758.6|114782|114757|114785.2|114760.2|114774.7|114749.7|51
1736528010000|2025-01-10 16:53:30|114781.4|114756.4|114784|114759|114784|114759|114777.8|114752.8|19
1736528020000|2025-01-10 16:53:40|114782.4|114757.4|114789.3|114764.3|114793.3|114768.3|114773.1|114748.1|50
1736528030000|2025-01-10 16:53:50|114787.8|114762.8|114788.7|114763.7|114792.5|114767.5|114781.2|114756.2|47
1736528040000|2025-01-10 16:54:00|114787.8|114762.8|114780.8|114755.8|114787.8|114762.8|114777.8|114752.8|54
1736528050000|2025-01-10 16:54:10|114777.6|114752.6|114783.4|114758.4|114793.9|114768.9|114777.6|114752.6|37
1736528060000|2025-01-10 16:54:20|114785.2|114760.2|114778.6|114753.6|114785.4|114760.4|114777.4|114752.4|44
1736528070000|2025-01-10 16:54:30|114780.3|114755.3|114781|114756|114785.9|114760.9|114773.5|114748.5|50
1736528080000|2025-01-10 16:54:40|114780.7|114755.7|114787.4|114762.4|114789.8|114764.8|114778.6|114753.6|39
1736528090000|2025-01-10 16:54:50|114789.8|114764.8|114791.5|114766.5|114793.4|114768.4|114786.8|114761.8|28
1736528100000|2025-01-10 16:55:00|114793.9|114768.9|114789.4|114764.4|114794.4|114769.4|114787.4|114762.4|58
1736528110000|2025-01-10 16:55:10|114790|114765|114794.7|114769.7|114796.1|114771.1|114784.3|114759.3|39
1736528120000|2025-01-10 16:55:20|114794.5|114769.5|114792.3|114767.3|114800.2|114775.2|114784|114759|53
1736528130000|2025-01-10 16:55:30|114792.8|114767.8|114797.6|114772.6|114801|114776|114790.1|114765.1|39
1736528140000|2025-01-10 16:55:40|114798.3|114773.3|114799.9|114774.9|114803.1|114778.1|114793.3|114768.3|41
1736528150000|2025-01-10 16:55:50|114799.4|114774.4|114803.6|114778.6|114807.5|114782.5|114799.4|114774.4|33
1736528160000|2025-01-10 16:56:00|114798.4|114773.4|114796.8|114771.8|114803.1|114778.1|114794.6|114769.6|40
1736528170000|2025-01-10 16:56:10|114797.8|114772.8|114805.8|114780.8|114806|114781|114795.7|114770.7|34
1736528180000|2025-01-10 16:56:20|114805.2|114780.2|114791.5|114766.5|114806.4|114781.4|114788.5|114763.5|39
1736528190000|2025-01-10 16:56:30|114790.5|114765.5|114788.4|114763.4|114792.5|114767.5|114785.1|114760.1|33
1736528200000|2025-01-10 16:56:40|114789.4|114764.4|114788.6|114763.6|114790.8|114765.8|114785.2|114760.2|31
1736528210000|2025-01-10 16:56:50|114788.7|114763.7|114790.2|114765.2|114793.4|114768.4|114787.8|114762.8|22
1736528220000|2025-01-10 16:57:00|114789.9|114764.9|114790|114765|114793.3|114768.3|114786.4|114761.4|32
1736528230000|2025-01-10 16:57:10|114791.5|114766.5|114796.6|114771.6|114796.8|114771.8|114789.9|114764.9|18
1736528240000|2025-01-10 16:57:20|114795.9|114770.9|114796.2|114771.2|114800|114775|114792.3|114767.3|23
1736528250000|2025-01-10 16:57:30|114795.3|114770.3|114791|114766|114795.3|114770.3|114781.9|114756.9|27
1736528260000|2025-01-10 16:57:40|114789.8|114764.8|114777.6|114752.6|114789.8|114764.8|114776|114751|36
1736528270000|2025-01-10 16:57:50|114776.9|114751.9|114786.9|114761.9|114796.6|114771.6|114776.9|114751.9|42
1736528280000|2025-01-10 16:58:00|114788.7|114763.7|114787.8|114762.8|114792.8|114767.8|114785.7|114760.7|29
1736528290000|2025-01-10 16:58:10|114788.7|114763.7|114784.5|114759.5|114792.3|114767.3|114783.3|114758.3|14
1736528300000|2025-01-10 16:58:20|114789.5|114764.5|114791.6|114766.6|114792.4|114767.4|114784.3|114759.3|24
1736528310000|2025-01-10 16:58:30|114792.3|114767.3|114794.8|114769.8|114801.3|114776.3|114789.4|114764.4|46
1736528320000|2025-01-10 16:58:40|114794.1|114769.1|114796.9|114771.9|114797.1|114772.1|114792|114767|24
1736528330000|2025-01-10 16:58:50|114796|114771|114791.9|114766.9|114804.1|114779.1|114790|114765|43
1736528340000|2025-01-10 16:59:00|114792.9|114767.9|114790.3|114765.3|114797|114772|114788.7|114763.7|36
1736528350000|2025-01-10 16:59:10|114789.4|114764.4|114791|114766|114792.8|114767.8|114787.6|114762.6|21
1736528360000|2025-01-10 16:59:20|114787.5|114762.5|114794.4|114769.4|114795.8|114770.8|114786.1|114761.1|35
1736528370000|2025-01-10 16:59:30|114801.8|114776.8|114808.5|114783.5|114812.3|114787.3|114800.4|114775.4|34
1736528380000|2025-01-10 16:59:40|114806.9|114781.9|114807.6|114782.6|114813.3|114788.3|114803.9|114778.9|32
1736528390000|2025-01-10 16:59:50|114808.6|114783.6|114804.5|114779.5|114811.3|114786.3|114803|114778|28
1736528400000|2025-01-10 17:00:00|114804.4|114779.4|114801.4|114776.4|114804.4|114779.4|114794.4|114769.4|31
1736528410000|2025-01-10 17:00:10|114802.1|114777.1|114802.2|114777.2|114810.6|114785.6|114798.6|114773.6|36
1736528420000|2025-01-10 17:00:20|114800.3|114775.3|114796.6|114771.6|114803.3|114778.3|114795.6|114770.6|22
1736528430000|2025-01-10 17:00:30|114797|114772|114792.2|114767.2|114799.1|114774.1|114789.9|114764.9|26
1736528440000|2025-01-10 17:00:40|114793.1|114768.1|114795.6|114770.6|114798.6|114773.6|114791.5|114766.5|22
1736528450000|2025-01-10 17:00:50|114794.5|114769.5|114798.2|114773.2|114798.3|114773.3|114790|114765|24
1736528460000|2025-01-10 17:01:00|114799.3|114774.3|114797.1|114772.1|114806.4|114781.4|114793.1|114768.1|27
1736528470000|2025-01-10 17:01:10|114796.4|114771.4|114790.2|114765.2|114803.1|114778.1|114790.2|114765.2|39
1736528480000|2025-01-10 17:01:20|114791.1|114766.1|114789.5|114764.5|114791.1|114766.1|114785.5|114760.5|21
1736528490000|2025-01-10 17:01:30|114787.5|114762.5|114796.8|114771.8|114797|114772|114787.5|114762.5|20
1736528500000|2025-01-10 17:01:40|114797.8|114772.8|114798.7|114773.7|114806.4|114781.4|114797.8|114772.8|38
1736528510000|2025-01-10 17:01:50|114797.3|114772.3|114789.8|114764.8|114799.3|114774.3|114785.8|114760.8|32
1736528520000|2025-01-10 17:02:00|114789.9|114764.9|114794.1|114769.1|114806.7|114781.7|114787.7|114762.7|43
1736528530000|2025-01-10 17:02:10|114794.4|114769.4|114795.6|114770.6|114796.8|114771.8|114789.9|114764.9|29
1736528540000|2025-01-10 17:02:20|114796.4|114771.4|114794.5|114769.5|114802.2|114777.2|114793.3|114768.3|23
1736528550000|2025-01-10 17:02:30|114795.3|114770.3|114787.5|114762.5|114797|114772|114787.5|114762.5|25
1736528560000|2025-01-10 17:02:40|114787.6|114762.6|114787.4|114762.4|114789|114764|114785.5|114760.5|13
1736528570000|2025-01-10 17:02:50|114789.3|114764.3|114794.1|114769.1|114794.7|114769.7|114787.1|114762.1|18
1736528580000|2025-01-10 17:03:00|114794.4|114769.4|114805.3|114780.3|114805.4|114780.4|114790.7|114765.7|35
1736528590000|2025-01-10 17:03:10|114804.2|114779.2|114805.1|114780.1|114806.4|114781.4|114800.9|114775.9|24
1736528600000|2025-01-10 17:03:20|114804.3|114779.3|114813.2|114788.2|114816|114791|114800.9|114775.9|39
1736528610000|2025-01-10 17:03:30|114812.4|114787.4|114822|114797|114822|114797|114809|114784|20
1736528620000|2025-01-10 17:03:40|114821.3|114796.3|114817.8|114792.8|114821.3|114796.3|114816.1|114791.1|15
1736528630000|2025-01-10 17:03:50|114817|114792|114821.8|114796.8|114824.3|114799.3|114813.6|114788.6|31
1736528640000|2025-01-10 17:04:00|114821.2|114796.2|114822.2|114797.2|114824.1|114799.1|114819.2|114794.2|23
1736528650000|2025-01-10 17:04:10|114822.5|114797.5|114818.3|114793.3|114824|114799|114809.8|114784.8|28
1736528660000|2025-01-10 17:04:20|114818.7|114793.7|114828.2|114803.2|114828.8|114803.8|114817.6|114792.6|23
1736528670000|2025-01-10 17:04:30|114827.8|114802.8|114825|114800|114828.5|114803.5|114823|114798|17
1736528680000|2025-01-10 17:04:40|114824.9|114799.9|114843.9|114818.9|114844.4|114819.4|114824.9|114799.9|27
1736528690000|2025-01-10 17:04:50|114845.8|114820.8|114850.5|114825.5|114854.2|114829.2|114845.8|114820.8|33
1736528700000|2025-01-10 17:05:00|114848.7|114823.7|114839.1|114814.1|114849.9|114824.9|114839.1|114814.1|37
1736528710000|2025-01-10 17:05:10|114839|114814|114829.3|114804.3|114841.2|114816.2|114828.1|114803.1|35
1736528720000|2025-01-10 17:05:20|114829.6|114804.6|114824.8|114799.8|114831.3|114806.3|114822.9|114797.9|31
1736528730000|2025-01-10 17:05:30|114825.6|114800.6|114813.1|114788.1|114831.5|114806.5|114813.1|114788.1|23
1736528740000|2025-01-10 17:05:40|114814.7|114789.7|114809.6|114784.6|114827.8|114802.8|114809.6|114784.6|37
1736528750000|2025-01-10 17:05:50|114809.4|114784.4|114805.7|114780.7|114812.2|114787.2|114805.7|114780.7|18
1736528760000|2025-01-10 17:06:00|114807.6|114782.6|114807.4|114782.4|114808.2|114783.2|114802.7|114777.7|23
1736528770000|2025-01-10 17:06:10|114806.3|114781.3|114794.2|114769.2|114812.9|114787.9|114793.4|114768.4|39
1736528780000|2025-01-10 17:06:20|114794.6|114769.6|114786.5|114761.5|114794.6|114769.6|114768.2|114743.2|41
1736528790000|2025-01-10 17:06:30|114787.3|114762.3|114789.4|114764.4|114793.8|114768.8|114787.3|114762.3|19
1736528800000|2025-01-10 17:06:40|114790.2|114765.2|114786.2|114761.2|114791.6|114766.6|114785.4|114760.4|17
1736528810000|2025-01-10 17:06:50|114786.4|114761.4|114785.2|114760.2|114790|114765|114785.2|114760.2|13
1736528820000|2025-01-10 17:07:00|114785.1|114760.1|114786.6|114761.6|114787.9|114762.9|114783.7|114758.7|25
1736528830000|2025-01-10 17:07:10|114786.7|114761.7|114785.5|114760.5|114791.1|114766.1|114784|114759|25
1736528840000|2025-01-10 17:07:20|114784|114759|114785.4|114760.4|114786|114761|114772.2|114747.2|38
1736528850000|2025-01-10 17:07:30|114784.9|114759.9|114782.5|114757.5|114787.8|114762.8|114779.6|114754.6|31
1736528860000|2025-01-10 17:07:40|114783.7|114758.7|114783.2|114758.2|114784.4|114759.4|114780.1|114755.1|20
1736528870000|2025-01-10 17:07:50|114783|114758|114780.3|114755.3|114786.5|114761.5|114778.2|114753.2|30
1736528880000|2025-01-10 17:08:00|114781.1|114756.1|114781|114756|114782.7|114757.7|114780.6|114755.6|17
1736528890000|2025-01-10 17:08:10|114781.1|114756.1|114780.9|114755.9|114787.6|114762.6|114779.4|114754.4|24
1736528900000|2025-01-10 17:08:20|114783.1|114758.1|114785.1|114760.1|114787.1|114762.1|114781.8|114756.8|26
1736528910000|2025-01-10 17:08:30|114784.3|114759.3|114772.8|114747.8|114784.3|114759.3|114771.5|114746.5|22
1736528920000|2025-01-10 17:08:40|114774.9|114749.9|114775.4|114750.4|114788.7|114754.3|114772.7|114734.7|37
1736528930000|2025-01-10 17:08:50|114776.1|114751.1|114782.8|114757.8|114783.8|114758.8|114774.3|114749.3|24
1736528940000|2025-01-10 17:09:00|114782.1|114757.1|114769.5|114744.5|114782.1|114757.1|114768.7|114743.7|55
1736528950000|2025-01-10 17:09:10|114768.7|114743.7|114775.1|114750.1|114775.9|114750.9|114768.6|114743.6|63
1736528960000|2025-01-10 17:09:20|114772|114747|114754.7|114729.7|114772.9|114747.9|114746.3|114721.3|53
1736528970000|2025-01-10 17:09:30|114754.6|114729.6|114752.4|114727.4|114755.7|114730.7|114747.1|114722.1|30
1736528980000|2025-01-10 17:09:40|114752.3|114727.3|114728.6|114703.6|114752.3|114727.3|114725.2|114700.2|54
1736528990000|2025-01-10 17:09:50|114727.7|114702.7|114720.9|114695.9|114727.7|114702.7|114716.4|114691.4|50
1736529000000|2025-01-10 17:10:00|114721.6|114696.6|114740.5|114715.5|114740.5|114715.5|114718.4|114693.4|29
1736529010000|2025-01-10 17:10:10|114740.2|114715.2|114751.7|114726.7|114768.5|114732.6|114736.6|114711.6|40
1736529020000|2025-01-10 17:10:20|114754.8|114729.8|114762.1|114737.1|114767.9|114742.9|114751.8|114726.8|45
1736529030000|2025-01-10 17:10:30|114761.9|114736.9|114769.9|114719.9|114771.7|114740.2|114750.3|114715.9|47
1736529040000|2025-01-10 17:10:40|114768.1|114718.1|114753.9|114728.9|114769.1|114729.1|114746.3|114709.7|64
1736529050000|2025-01-10 17:10:50|114751.2|114726.2|114743.4|114718.4|114763.7|114730|114742.2|114705.2|48
1736529060000|2025-01-10 17:11:00|114741.9|114716.9|114732.4|114707.4|114742.6|114717.6|114730|114705|43
1736529070000|2025-01-10 17:11:10|114729.6|114704.6|114737|114712|114737|114712|114727.8|114702.8|36
1736529080000|2025-01-10 17:11:20|114736.5|114711.5|114729.8|114704.8|114748.8|114713.1|114729.8|114693.5|40
1736529090000|2025-01-10 17:11:30|114729.3|114704.3|114731.1|114706.1|114733.3|114708.3|114725.9|114700.9|22
1736529100000|2025-01-10 17:11:40|114730.9|114705.9|114724.6|114699.6|114731.6|114706.6|114724.4|114699.4|16
1736529110000|2025-01-10 17:11:50|114724|114699|114724.4|114699.4|114726.7|114701.7|114721.6|114696.6|22
1736529120000|2025-01-10 17:12:00|114724.7|114699.7|114731.1|114706.1|114734.9|114709.9|114722.2|114697.2|21
1736529130000|2025-01-10 17:12:10|114730|114705|114727.4|114702.4|114730|114705|114722.6|114697.6|13
1736529140000|2025-01-10 17:12:20|114728.5|114703.5|114727.7|114702.7|114730.8|114705.8|114714.8|114689.8|31
1736529150000|2025-01-10 17:12:30|114725.9|114700.9|114720.1|114695.1|114726.1|114701.1|114718.3|114693.3|28
1736529160000|2025-01-10 17:12:40|114719.2|114694.2|114728.7|114703.7|114733.2|114708.2|114716.8|114691.8|29
1736529170000|2025-01-10 17:12:50|114728.2|114703.2|114750.7|114700.7|114750.7|114705.4|114722.1|114691.6|29
1736529180000|2025-01-10 17:13:00|114746.2|114696.2|114732.4|114707.4|114747.5|114710.4|114728.6|114696.2|26
1736529190000|2025-01-10 17:13:10|114731.3|114706.3|114727.3|114702.3|114731.3|114706.3|114725.1|114700.1|38
1736529200000|2025-01-10 17:13:20|114724|114699|114726.8|114701.8|114729|114704|114724|114699|38
1736529210000|2025-01-10 17:13:30|114726.7|114701.7|114735.9|114710.9|114736.5|114711.5|114724.2|114699.2|48
1736529220000|2025-01-10 17:13:40|114734.6|114709.6|114723.7|114698.7|114734.6|114709.6|114720.5|114695.5|31
1736529230000|2025-01-10 17:13:50|114722.8|114697.8|114724.4|114699.4|114730.5|114705.5|114715.9|114690.9|47
1736529240000|2025-01-10 17:14:00|114724.6|114699.6|114716.5|114691.5|114725.2|114700.2|114714.5|114689.5|29
1736529250000|2025-01-10 17:14:10|114716.2|114691.2|114705.3|114680.3|114716.2|114691.2|114698.6|114673.6|47
1736529260000|2025-01-10 17:14:20|114707.3|114682.3|114705.8|114680.8|114708.1|114683.1|114701.2|114676.2|36
1736529270000|2025-01-10 17:14:30|114706.7|114681.7|114721.8|114696.8|114723.9|114698.9|114703|114678|43
1736529280000|2025-01-10 17:14:40|114722.3|114697.3|114707.6|114682.6|114723.3|114698.3|114706.2|114681.2|45
1736529290000|2025-01-10 17:14:50|114706.1|114681.1|114705.8|114680.8|114709.4|114684.4|114700.6|114675.6|27
1736529300000|2025-01-10 17:15:00|114704.2|114679.2|114701.7|114676.7|114727.7|114702.7|114699.7|114674.7|40
1736529310000|2025-01-10 17:15:10|114701.6|114676.6|114697.6|114672.6|114702.4|114677.4|114696.5|114671.5|35
1736529320000|2025-01-10 17:15:20|114695.6|114670.6|114701.7|114676.7|114702.3|114677.3|114693.6|114668.6|31
1736529330000|2025-01-10 17:15:30|114700.6|114675.6|114699.9|114674.9|114703.4|114678.4|114695.6|114670.6|26
1736529340000|2025-01-10 17:15:40|114698.9|114673.9|114730.2|114705.2|114730.2|114705.2|114698.9|114673.9|51
1736529350000|2025-01-10 17:15:50|114730.5|114705.5|114722.7|114697.7|114730.5|114705.5|114720.4|114695.4|32
1736529360000|2025-01-10 17:16:00|114721.7|114696.7|114718.1|114693.1|114727.6|114702.6|114714.4|114689.4|49
1736529370000|2025-01-10 17:16:10|114720.6|114695.6|114728.9|114703.9|114731.9|114706.9|114718.4|114693.4|36
1736529380000|2025-01-10 17:16:20|114730|114705|114733.9|114708.9|114735.7|114710.7|114730|114705|34
1736529390000|2025-01-10 17:16:30|114734.1|114709.1|114734.9|114709.9|114736.7|114711.7|114728.4|114703.4|34
1736529400000|2025-01-10 17:16:40|114733.1|114708.1|114725.3|114700.3|114737.8|114712.8|114719.1|114694.1|35
1736529410000|2025-01-10 17:16:50|114724.3|114699.3|114704.2|114679.2|114724.3|114699.3|114700.8|114675.8|37
1736529420000|2025-01-10 17:17:00|114705.5|114680.5|114710.4|114685.4|114710.6|114685.6|114704.8|114679.8|33
1736529430000|2025-01-10 17:17:10|114710.8|114685.8|114723.5|114698.5|114724|114699|114710.8|114685.8|29
1736529440000|2025-01-10 17:17:20|114722.9|114697.9|114718.3|114693.3|114723|114698|114713.8|114688.8|28
1736529450000|2025-01-10 17:17:30|114720.3|114695.3|114732.5|114707.5|114733.5|114708.5|114716.8|114691.8|43
1736529460000|2025-01-10 17:17:40|114722.7|114697.7|114735.5|114710.5|114737.7|114712.7|114721.3|114696.3|47
1736529470000|2025-01-10 17:17:50|114734.8|114709.8|114734.9|114709.9|114735.1|114710.1|114727.5|114702.5|27
1736529480000|2025-01-10 17:18:00|114735.9|114710.9|114746.8|114721.8|114746.8|114721.8|114730.8|114705.8|28
1736529490000|2025-01-10 17:18:10|114744.9|114719.9|114753.3|114728.3|114754.2|114729.2|114743.8|114718.8|41
1736529500000|2025-01-10 17:18:20|114751.5|114726.5|114738.5|114713.5|114753.3|114728.3|114736.8|114711.8|34
1736529510000|2025-01-10 17:18:30|114736|114711|114732.3|114707.3|114744.7|114719.7|114730.5|114705.5|34
1736529520000|2025-01-10 17:18:40|114731.2|114706.2|114735.5|114710.5|114740.8|114715.8|114723.8|114698.8|40
1736529530000|2025-01-10 17:18:50|114736|114711|114738|114713|114741.3|114716.3|114734.7|114709.7|33
1736529540000|2025-01-10 17:19:00|114737.9|114712.9|114735.7|114710.7|114747.5|114722.5|114735.7|114710.7|34
1736529550000|2025-01-10 17:19:10|114734.8|114709.8|114741.8|114716.8|114743.7|114718.7|114732.8|114707.8|31
1736529560000|2025-01-10 17:19:20|114742.9|114717.9|114772.2|114747.2|114772.2|114747.2|114742.9|114717.9|32
1736529570000|2025-01-10 17:19:30|114773.5|114748.5|114764.9|114739.9|114774.8|114749.8|114756.3|114731.3|46
1736529580000|2025-01-10 17:19:40|114769.3|114744.3|114770.6|114745.6|114771.5|114746.5|114764.2|114739.2|43
1736529590000|2025-01-10 17:19:50|114769.4|114744.4|114779|114754|114779.3|114754.3|114765.9|114740.9|33
1736529600000|2025-01-10 17:20:00|114779.7|114754.7|114786.6|114761.6|114796.2|114771.2|114776.7|114751.7|50
1736529610000|2025-01-10 17:20:10|114787.6|114762.6|114796.7|114771.7|114800.6|114775.6|114787.6|114762.6|35
1736529620000|2025-01-10 17:20:20|114797.5|114772.5|114794.8|114769.8|114797.5|114772.5|114792.4|114767.4|29
1736529630000|2025-01-10 17:20:30|114795.5|114770.5|114799.2|114774.2|114801.2|114776.2|114794.1|114769.1|40
1736529640000|2025-01-10 17:20:40|114798.1|114773.1|114809.3|114784.3|114811.6|114786.6|114798.1|114773.1|33
1736529650000|2025-01-10 17:20:50|114810.1|114785.1|114801.5|114776.5|114811.8|114786.8|114795.8|114770.8|32
1736529660000|2025-01-10 17:21:00|114800.8|114775.8|114807.2|114782.2|114809.3|114784.3|114799.8|114774.8|31
1736529670000|2025-01-10 17:21:10|114806.5|114781.5|114795.9|114770.9|114807.6|114782.6|114794.6|114769.6|32
1736529680000|2025-01-10 17:21:20|114794.5|114769.5|114800.7|114775.7|114801.4|114776.4|114791.5|114766.5|39
1736529690000|2025-01-10 17:21:30|114799.9|114774.9|114807.4|114782.4|114810.9|114785.9|114797.4|114772.4|34
1736529700000|2025-01-10 17:21:40|114808.3|114783.3|114824.2|114799.2|114829|114804|114807.7|114782.7|47
1736529710000|2025-01-10 17:21:50|114822.8|114797.8|114823.9|114798.9|114829.8|114804.8|114822.8|114797.8|34
1736529720000|2025-01-10 17:22:00|114825.3|114800.3|114824.7|114799.7|114829.7|114804.7|114824.7|114799.7|33
1736529730000|2025-01-10 17:22:10|114825.5|114800.5|114826.5|114801.5|114827.5|114802.5|114820.6|114795.6|49
1736529740000|2025-01-10 17:22:20|114824.5|114799.5|114833.7|114808.7|114836.8|114811.8|114820.6|114795.6|55
1736529750000|2025-01-10 17:22:30|114832.5|114807.5|114826.9|114801.9|114832.5|114807.5|114824.2|114799.2|23
1736529760000|2025-01-10 17:22:40|114827.1|114802.1|114824.9|114799.9|114832.3|114807.3|114824.1|114799.1|31
1736529770000|2025-01-10 17:22:50|114823.7|114798.7|114824.1|114799.1|114832.1|114807.1|114823.7|114798.7|38
1736529780000|2025-01-10 17:23:00|114822.7|114797.7|114813|114788|114823.9|114798.9|114811.1|114786.1|22
1736529790000|2025-01-10 17:23:10|114812.4|114787.4|114811.7|114786.7|114812.4|114787.4|114810.1|114785.1|13
1736529800000|2025-01-10 17:23:20|114811.5|114786.5|114799.2|114774.2|114811.5|114786.5|114799.2|114774.2|35
1736529810000|2025-01-10 17:23:30|114800.2|114775.2|114791.8|114766.8|114802|114777|114789.2|114764.2|31
1736529820000|2025-01-10 17:23:40|114790.7|114765.7|114793.1|114768.1|114796.1|114771.1|114790.4|114765.4|58
1736529830000|2025-01-10 17:23:50|114793.2|114768.2|114808.1|114783.1|114810.7|114785.7|114792.1|114767.1|53
1736529840000|2025-01-10 17:24:00|114809|114784|114805.8|114780.8|114810.9|114785.9|114805|114780|30
1736529850000|2025-01-10 17:24:10|114805.7|114780.7|114803.2|114778.2|114806.5|114781.5|114801.1|114776.1|28
1736529860000|2025-01-10 17:24:20|114804.1|114779.1|114812.3|114787.3|114813|114788|114804.1|114779.1|24
1736529870000|2025-01-10 17:24:30|114811.9|114786.9|114810.1|114785.1|114811.9|114786.9|114807|114782|17
1736529880000|2025-01-10 17:24:40|114811|114786|114803.5|114778.5|114813.1|114788.1|114802.2|114777.2|25
1736529890000|2025-01-10 17:24:50|114803.3|114778.3|114798.1|114773.1|114805|114780|114794.6|114769.6|22
1736529900000|2025-01-10 17:25:00|114799.3|114774.3|114795.7|114770.7|114799.3|114774.3|114794.6|114769.6|27
1736529910000|2025-01-10 17:25:10|114794.1|114769.1|114808.9|114783.9|114809.2|114784.2|114793|114768|30
1736529920000|2025-01-10 17:25:20|114809.7|114784.7|114795.5|114770.5|114811.2|114786.2|114795.5|114770.5|21
1736529930000|2025-01-10 17:25:30|114796.3|114771.3|114803.2|114778.2|114805.1|114780.1|114796|114771|26
1736529940000|2025-01-10 17:25:40|114803.3|114778.3|114802.1|114777.1|114807.7|114782.7|114799.5|114774.5|44
1736529950000|2025-01-10 17:25:50|114803.4|114778.4|114797.7|114772.7|114803.4|114778.4|114792.7|114767.7|38
1736529960000|2025-01-10 17:26:00|114796.1|114771.1|114792.3|114767.3|114797|114772|114792|114767|36
1736529970000|2025-01-10 17:26:10|114795.5|114770.5|114781.8|114756.8|114796.4|114771.4|114779.2|114754.2|42
1736529980000|2025-01-10 17:26:20|114779.6|114754.6|114781.8|114756.8|114785|114760|114779.1|114754.1|41
1736529990000|2025-01-10 17:26:30|114783|114758|114766.4|114741.4|114783|114758|114765.4|114740.4|38
1736530000000|2025-01-10 17:26:40|114766.9|114741.9|114771.6|114746.6|114772.5|114747.5|114766.1|114741.1|22
1736530010000|2025-01-10 17:26:50|114769.3|114744.3|114768.4|114743.4|114777.7|114752.7|114768.4|114743.4|39
1736530020000|2025-01-10 17:27:00|114770.4|114745.4|114775.3|114750.3|114778.8|114753.8|114768.7|114743.7|36
1736530030000|2025-01-10 17:27:10|114776.3|114751.3|114766|114741|114777.4|114752.4|114762.2|114737.2|31
1736530040000|2025-01-10 17:27:20|114765.4|114740.4|114772|114747|114773.2|114748.2|114764.9|114739.9|30
1736530050000|2025-01-10 17:27:30|114772.5|114747.5|114782.8|114757.8|114782.8|114757.8|114769.2|114744.2|37
1736530060000|2025-01-10 17:27:40|114780.8|114755.8|114785.1|114760.1|114785.3|114760.3|114780.4|114755.4|20
1736530070000|2025-01-10 17:27:50|114785.2|114760.2|114790.5|114765.5|114795.2|114770.2|114784.2|114759.2|21
1736530080000|2025-01-10 17:28:00|114790|114765|114784.6|114759.6|114790|114765|114782.5|114757.5|21
1736530090000|2025-01-10 17:28:10|114784.5|114759.5|114788.2|114763.2|114791.7|114766.7|114782.9|114757.9|24
1736530100000|2025-01-10 17:28:20|114787.4|114762.4|114786.9|114761.9|114787.4|114762.4|114781.2|114756.2|23
1736530110000|2025-01-10 17:28:30|114787.8|114762.8|114788.6|114763.6|114788.6|114763.6|114785.7|114760.7|7
1736530120000|2025-01-10 17:28:40|114787.7|114762.7|114787|114762|114788|114763|114783.1|114758.1|26
1736530130000|2025-01-10 17:28:50|114787.2|114762.2|114777.3|114752.3|114788|114763|114777.3|114752.3|21
1736530140000|2025-01-10 17:29:00|114778.1|114753.1|114777.3|114752.3|114778.6|114753.6|114774.4|114749.4|25
1736530150000|2025-01-10 17:29:10|114776.5|114751.5|114781.6|114756.6|114784|114759|114773.6|114748.6|28
1736530160000|2025-01-10 17:29:20|114781.4|114756.4|114770.5|114745.5|114781.4|114756.4|114770.5|114745.5|24
1736530170000|2025-01-10 17:29:30|114772.2|114747.2|114756.6|114731.6|114773.4|114748.4|114756.6|114731.6|30
1736530180000|2025-01-10 17:29:40|114757.3|114732.3|114757.6|114732.6|114760.1|114735.1|114753.7|114728.7|14
1736530190000|2025-01-10 17:29:50|114756.9|114731.9|114760.4|114735.4|114762.5|114737.5|114756.6|114731.6|18
1736530200000|2025-01-10 17:30:00|114760.9|114735.9|114747.7|114722.7|114767.4|114742.4|114744.9|114719.9|49
1736530210000|2025-01-10 17:30:10|114749.6|114724.6|114720.6|114695.6|114749.6|114724.6|114716.7|114691.7|47
1736530220000|2025-01-10 17:30:20|114721.7|114696.7|114728.1|114703.1|114730.1|114705.1|114719.3|114694.3|36
1736530230000|2025-01-10 17:30:30|114726.1|114701.1|114714.1|114689.1|114730|114705|114707|114682|32
1736530240000|2025-01-10 17:30:40|114715.5|114690.5|114703.5|114678.5|114718.6|114693.6|114702.2|114677.2|36
1736530250000|2025-01-10 17:30:50|114704.5|114679.5|114707.1|114682.1|114708.3|114683.3|114700|114675|25
1736530260000|2025-01-10 17:31:00|114707.4|114682.4|114724.1|114699.1|114728.8|114703.8|114702.4|114677.4|37
1736530270000|2025-01-10 17:31:10|114725|114700|114724.2|114699.2|114730.1|114705.1|114724.2|114699.2|21
1736530280000|2025-01-10 17:31:20|114723.3|114698.3|114721.7|114696.7|114725.6|114700.6|114720.4|114695.4|19
1736530290000|2025-01-10 17:31:30|114721.9|114696.9|114728.3|114703.3|114731.9|114706.9|114721.9|114696.9|16
1736530300000|2025-01-10 17:31:40|114726.8|114701.8|114730.9|114705.9|114730.9|114705.9|114726.1|114701.1|20
1736530310000|2025-01-10 17:31:50|114728.9|114703.9|114730.1|114705.1|114735.1|114710.1|114727.9|114702.9|20
1736530320000|2025-01-10 17:32:00|114730.8|114705.8|114730.3|114705.3|114730.8|114705.8|114727.5|114702.5|28
1736530330000|2025-01-10 17:32:10|114731.1|114706.1|114725|114700|114731.5|114706.5|114721.7|114696.7|23
1736530340000|2025-01-10 17:32:20|114723.9|114698.9|114714.7|114689.7|114723.9|114698.9|114712.3|114687.3|38
1736530350000|2025-01-10 17:32:30|114716.7|114691.7|114715.3|114690.3|114719|114694|114712.6|114687.6|29
1736530360000|2025-01-10 17:32:40|114714.1|114689.1|114704.9|114679.9|114714.1|114689.1|114700.3|114675.3|36
1736530370000|2025-01-10 17:32:50|114702.9|114677.9|114703.3|114678.3|114709.9|114684.9|114700.8|114675.8|36
1736530380000|2025-01-10 17:33:00|114705.7|114680.7|114695.6|114670.6|114705.7|114680.7|114694.8|114669.8|19
1736530390000|2025-01-10 17:33:10|114696.3|114671.3|114699.4|114674.4|114699.4|114674.4|114695.1|114670.1|14
1736530400000|2025-01-10 17:33:20|114701.1|114676.1|114707.9|114682.9|114717.5|114692.5|114698.7|114673.7|35
1736530410000|2025-01-10 17:33:30|114708.7|114683.7|114712.1|114687.1|114727.1|114691.1|114706.5|114671|22
1736530420000|2025-01-10 17:33:40|114712.5|114687.5|114705.9|114680.9|114713.3|114688.3|114698.5|114673.5|34
1736530430000|2025-01-10 17:33:50|114707.1|114682.1|114706.1|114681.1|114709.1|114684.1|114706.1|114681.1|18
1736530440000|2025-01-10 17:34:00|114706.5|114681.5|114707.4|114682.4|114707.9|114682.9|114706|114681|20
1736530450000|2025-01-10 17:34:10|114707.2|114682.2|114702.3|114677.3|114707.8|114682.8|114701.1|114676.1|13
1736530460000|2025-01-10 17:34:20|114701.6|114676.6|114692.9|114667.9|114701.6|114676.6|114690|114665|27
1736530470000|2025-01-10 17:34:30|114693.1|114668.1|114685.7|114660.7|114693.8|114668.8|114682.2|114657.2|13
1736530480000|2025-01-10 17:34:40|114684.5|114659.5|114680.4|114655.4|114684.5|114659.5|114680.4|114655.4|18
1736530490000|2025-01-10 17:34:50|114681.1|114656.1|114680.7|114655.7|114681.8|114656.8|114679.9|114654.9|12
1736530500000|2025-01-10 17:35:00|114681|114656|114680.5|114655.5|114685.9|114660.9|114679.3|114654.3|14
1736530510000|2025-01-10 17:35:10|114679.7|114654.7|114674.5|114649.5|114679.7|114654.7|114673.2|114648.2|27
1736530520000|2025-01-10 17:35:20|114673.6|114648.6|114675.9|114650.9|114676.8|114651.8|114670.6|114645.6|37
1736530530000|2025-01-10 17:35:30|114675.4|114650.4|114680.7|114655.7|114681.2|114656.2|114675.4|114650.4|10
1736530540000|2025-01-10 17:35:40|114679.9|114654.9|114681.2|114656.2|114681.2|114656.2|114679.1|114654.1|7
1736530550000|2025-01-10 17:35:50|114680.7|114655.7|114681.2|114656.2|114681.3|114656.3|114680|114655|9
1736530560000|2025-01-10 17:36:00|114681|114656|114684.9|114659.9|114684.9|114659.9|114681|114656|8
1736530570000|2025-01-10 17:36:10|114679.9|114654.9|114681.5|114656.5|114681.5|114656.5|114679.9|114654.9|5
1736530580000|2025-01-10 17:36:20|114681|114656|114680.7|114655.7|114683.1|114658.1|114679.9|114654.9|14
1736530590000|2025-01-10 17:36:30|114680.2|114655.2|114680.3|114655.3|114680.8|114655.8|114680.2|114655.2|4
1736530600000|2025-01-10 17:36:40|114679.4|114654.4|114684.3|114659.3|114684.3|114659.3|114679.4|114654.4|17
1736530610000|2025-01-10 17:36:50|114682.5|114657.5|114671.9|114646.9|114682.5|114657.5|114671.2|114646.2|11
1736530620000|2025-01-10 17:37:00|114673.9|114648.9|114683.5|114658.5|114684.2|114659.2|114673|114648|24
1736530630000|2025-01-10 17:37:10|114683|114658|114670.6|114645.6|114684.3|114659.3|114670.6|114645.6|14
1736530640000|2025-01-10 17:37:20|114671.1|114646.1|114666.6|114641.6|114671.1|114646.1|114665.1|114640.1|8
1736530650000|2025-01-10 17:37:30|114667.5|114642.5|114652.5|114627.5|114668.8|114643.8|114650.6|114625.6|24
1736530660000|2025-01-10 17:37:40|114652.9|114627.9|114641.1|114616.1|114652.9|114627.9|114638.6|114613.6|31
1736530670000|2025-01-10 17:37:50|114641.6|114616.6|114652.8|114627.8|114652.8|114627.8|114639.6|114614.6|32
1736530680000|2025-01-10 17:38:00|114652.3|114627.3|114652.6|114627.6|114659.3|114634.3|114651.7|114626.7|21
1736530690000|2025-01-10 17:38:10|114651.9|114626.9|114628|114603|114652|114627|114623.8|114598.8|24
1736530700000|2025-01-10 17:38:20|114626.5|114601.5|114631.9|114606.9|114637.1|114612.1|114626.5|114601.5|21
1736530710000|2025-01-10 17:38:30|114632.4|114607.4|114633.2|114608.2|114640|114608.2|114624.1|114587.9|15
1736530720000|2025-01-10 17:38:40|114634|114609|114624.1|114599.1|114634.6|114609.6|114624.1|114599.1|13
1736530730000|2025-01-10 17:38:50|114623.4|114598.4|114624.1|114599.1|114624.1|114599.1|114614.4|114589.4|25
1736530740000|2025-01-10 17:39:00|114624|114599|114620.1|114595.1|114626|114601|114619.5|114594.5|25
1736530750000|2025-01-10 17:39:10|114620|114595|114620.8|114595.8|114621.2|114596.2|114619.9|114594.9|8
1736530760000|2025-01-10 17:39:20|114620.4|114595.4|114635|114610|114635|114610|114620|114595|28
1736530770000|2025-01-10 17:39:30|114635.6|114610.6|114625.8|114600.8|114639.4|114614.4|114623.9|114598.9|42
1736530780000|2025-01-10 17:39:40|114626.5|114601.5|114622.9|114597.9|114627.1|114602.1|114622.8|114597.8|28
1736530790000|2025-01-10 17:39:50|114624.1|114599.1|114624.9|114599.9|114626.3|114601.3|114622.5|114597.5|25
1736530800000|2025-01-10 17:40:00|114623.5|114598.5|114624.3|114599.3|114626|114601|114615.3|114590.3|36
1736530810000|2025-01-10 17:40:10|114624.1|114599.1|114628|114603|114629.4|114604.4|114621.6|114596.6|17
1736530820000|2025-01-10 17:40:20|114627.8|114602.8|114627.7|114602.7|114629.2|114604.2|114627.1|114602.1|23
1736530830000|2025-01-10 17:40:30|114628.3|114603.3|114625.6|114600.6|114628.3|114603.3|114622.5|114597.5|19
1736530840000|2025-01-10 17:40:40|114625.5|114600.5|114598.8|114573.8|114625.5|114600.5|114597.2|114572.2|41
1736530850000|2025-01-10 17:40:50|114598.9|114573.9|114602.5|114577.5|114602.5|114577.5|114598.1|114573.1|11
1736530860000|2025-01-10 17:41:00|114602.9|114577.9|114604.6|114579.6|114610.1|114585.1|114602.9|114577.9|31
1736530870000|2025-01-10 17:41:10|114603|114578|114609|114584|114610.4|114585.4|114601.3|114576.3|31
1736530880000|2025-01-10 17:41:20|114608.3|114583.3|114604.7|114579.7|114608.3|114583.3|114603.9|114578.9|17
1736530890000|2025-01-10 17:41:30|114605.2|114580.2|114600.3|114575.3|114607.7|114582.7|114598.2|114573.2|40
1736530900000|2025-01-10 17:41:40|114599.9|114574.9|114585.3|114560.3|114600.2|114575.2|114583.5|114558.5|42
1736530910000|2025-01-10 17:41:50|114584.6|114559.6|114594.7|114569.7|114596.3|114571.3|114583.1|114558.1|43
1736530920000|2025-01-10 17:42:00|114595.5|114570.5|114594|114569|114596.4|114571.4|114589.5|114564.5|38
1736530930000|2025-01-10 17:42:10|114593.3|114568.3|114597.4|114572.4|114598.3|114573.3|114591.8|114566.8|19
1736530940000|2025-01-10 17:42:20|114597.5|114572.5|114599.9|114574.9|114602.3|114577.3|114594|114569|22
1736530950000|2025-01-10 17:42:30|114599.1|114574.1|114595.7|114570.7|114599.1|114574.1|114594.5|114569.5|14
1736530960000|2025-01-10 17:42:40|114595.4|114570.4|114595.5|114570.5|114600|114575|114594.6|114569.6|25
1736530970000|2025-01-10 17:42:50|114596.4|114571.4|114589.6|114564.6|114596.5|114571.5|114581.4|114556.4|39
1736530980000|2025-01-10 17:43:00|114590.6|114565.6|114605.1|114580.1|114605.6|114580.6|114590.6|114565.6|24
1736530990000|2025-01-10 17:43:10|114604.4|114579.4|114597.2|114572.2|114604.4|114579.4|114594.2|114569.2|26
1736531000000|2025-01-10 17:43:20|114597.5|114572.5|114578.6|114553.6|114597.5|114572.5|114577.3|114552.3|38
1736531010000|2025-01-10 17:43:30|114577.9|114552.9|114568.1|114543.1|114577.9|114552.9|114566.8|114541.8|35
1736531020000|2025-01-10 17:43:40|114567.2|114542.2|114578.7|114553.7|114582.4|114557.4|114565.3|114540.3|37
1736531030000|2025-01-10 17:43:50|114579.4|114554.4|114575.3|114550.3|114587.5|114562.5|114573.4|114548.4|39
1736531040000|2025-01-10 17:44:00|114571.8|114546.8|114573|114523|114578.1|114548|114564.9|114523|39
1736531050000|2025-01-10 17:44:10|114572.1|114522.1|114587.7|114537.7|114592.8|114558.3|114563.4|114522.1|44
1736531060000|2025-01-10 17:44:20|114589|114539|114567.1|114542.1|114590.6|114551.4|114565|114536.9|42
1736531070000|2025-01-10 17:44:30|114567.8|114542.8|114574.8|114549.8|114574.8|114549.8|114566.5|114541.5|18
1736531080000|2025-01-10 17:44:40|114574.9|114549.9|114593.3|114568.3|114595.7|114570.7|114574.9|114549.9|53
1736531090000|2025-01-10 17:44:50|114595.7|114570.7|114603.6|114578.6|114603.6|114578.6|114585.8|114560.8|28
1736531100000|2025-01-10 17:45:00|114605.3|114580.3|114599.6|114549.6|114609|114584|114591.4|114545.8|22
1736531110000|2025-01-10 17:45:10|114599.2|114549.2|114596|114571|114599.8|114573.6|114584.4|114549.1|41
1736531120000|2025-01-10 17:45:20|114595.6|114570.6|114605|114580|114607.4|114582.4|114590.7|114565.7|49
1736531130000|2025-01-10 17:45:30|114604.5|114579.5|114605|114580|114610.2|114585.2|114599|114574|46
1736531140000|2025-01-10 17:45:40|114605.9|114580.9|114601.9|114576.9|114606.3|114581.3|114600.4|114575.4|32
1736531150000|2025-01-10 17:45:50|114601.4|114576.4|114601.3|114576.3|114602.1|114577.1|114601.1|114576.1|7
1736531160000|2025-01-10 17:46:00|114601.2|114576.2|114600.7|114575.7|114603.5|114578.5|114598.8|114573.8|36
1736531170000|2025-01-10 17:46:10|114603|114578|114603.4|114578.4|114607|114582|114600.3|114575.3|31
1736531180000|2025-01-10 17:46:20|114604.1|114579.1|114602.9|114577.9|114606|114581|114601.1|114576.1|26
1736531190000|2025-01-10 17:46:30|114603.1|114578.1|114599.8|114574.8|114603.8|114578.8|114598.9|114573.9|23
1736531200000|2025-01-10 17:46:40|114601|114576|114600.2|114575.2|114601|114576|114599.4|114574.4|16
1736531210000|2025-01-10 17:46:50|114600.9|114575.9|114606.8|114581.8|114608.3|114583.3|114593.9|114568.9|28
1736531220000|2025-01-10 17:47:00|114607.3|114582.3|114618.5|114593.5|114620.6|114595.6|114607.3|114582.3|29
1736531230000|2025-01-10 17:47:10|114617.5|114592.5|114614.1|114589.1|114617.5|114592.5|114614|114589|18
1736531240000|2025-01-10 17:47:20|114613.9|114588.9|114612.5|114587.5|114614.3|114589.3|114612.5|114587.5|11
1736531250000|2025-01-10 17:47:30|114613.6|114588.6|114614.3|114589.3|114614.4|114589.4|114613.3|114588.3|9
1736531260000|2025-01-10 17:47:40|114614.5|114589.5|114610.2|114585.2|114614.5|114589.5|114609.4|114584.4|26
1736531270000|2025-01-10 17:47:50|114609.6|114584.6|114605.4|114580.4|114609.6|114584.6|114601.3|114576.3|14
1736531280000|2025-01-10 17:48:00|114604.5|114579.5|114610.1|114585.1|114613.7|114588.7|114599.3|114574.3|23
1736531290000|2025-01-10 17:48:10|114610.6|114585.6|114604.1|114579.1|114610.6|114585.6|114595.8|114570.8|21
1736531300000|2025-01-10 17:48:20|114604.6|114579.6|114620.2|114595.2|114620.3|114595.3|114604.6|114579.6|31
1736531310000|2025-01-10 17:48:30|114621|114596|114619.4|114594.4|114621.6|114596.6|114617.7|114592.7|22
1736531320000|2025-01-10 17:48:40|114619.8|114594.8|114620.6|114595.6|114620.8|114595.8|114617.8|114592.8|15
1736531330000|2025-01-10 17:48:50|114619.2|114594.2|114611.1|114586.1|114619.8|114594.8|114611.1|114586.1|27
1736531340000|2025-01-10 17:49:00|114612|114587|114616.5|114591.5|114618.6|114593.6|114612|114587|25
1736531350000|2025-01-10 17:49:10|114617|114592|114625.7|114600.7|114625.7|114600.7|114617|114592|16
1736531360000|2025-01-10 17:49:20|114626.5|114601.5|114625.2|114600.2|114627.9|114602.9|114621.9|114596.9|26
1736531370000|2025-01-10 17:49:30|114625.4|114600.4|114624.5|114599.5|114626.4|114601.4|114623.1|114598.1|20
1736531380000|2025-01-10 17:49:40|114624.2|114599.2|114625|114600|114626.1|114601.1|114622.6|114597.6|20
1736531390000|2025-01-10 17:49:50|114624.4|114599.4|114628.1|114603.1|114628.2|114603.2|114624.3|114599.3|22
1736531400000|2025-01-10 17:50:00|114626.5|114601.5|114644.2|114619.2|114648.4|114623.4|114626.5|114601.5|32
1736531410000|2025-01-10 17:50:10|114643.4|114618.4|114647|114622|114649.3|114624.3|114642.2|114617.2|22
1736531420000|2025-01-10 17:50:20|114646.5|114621.5|114643.7|114618.7|114647.3|114622.3|114642.8|114617.8|19
1736531430000|2025-01-10 17:50:30|114643|114618|114644.3|114619.3|114645.4|114620.4|114639.8|114614.8|24
1736531440000|2025-01-10 17:50:40|114643.9|114618.9|114655.6|114630.6|114655.7|114630.7|114643.1|114618.1|20
1736531450000|2025-01-10 17:50:50|114655.4|114630.4|114649.5|114624.5|114655.4|114630.4|114648|114623|23
1736531460000|2025-01-10 17:51:00|114650.8|114625.8|114657|114632|114657|114632|114650.8|114625.8|25
1736531470000|2025-01-10 17:51:10|114656.2|114631.2|114654.6|114629.6|114656.9|114631.9|114652.6|114627.6|19
1736531480000|2025-01-10 17:51:20|114653.6|114628.6|114646|114621|114653.6|114628.6|114643.5|114618.5|42
1736531490000|2025-01-10 17:51:30|114645.2|114620.2|114648|114623|114648|114623|114641|114616|29
1736531500000|2025-01-10 17:51:40|114647|114622|114659|114634|114659|114634|114647|114622|27
1736531510000|2025-01-10 17:51:50|114658|114633|114657.9|114632.9|114659.1|114634.1|114656.9|114631.9|13
1736531520000|2025-01-10 17:52:00|114658.6|114633.6|114666.4|114641.4|114668.2|114643.2|114658.6|114633.6|28
1736531530000|2025-01-10 17:52:10|114664.8|114639.8|114667.9|114642.9|114668|114643|114664.8|114639.8|15
1736531540000|2025-01-10 17:52:20|114668|114643|114662.4|114637.4|114668.1|114643.1|114660.3|114635.3|23
1736531550000|2025-01-10 17:52:30|114662.5|114637.5|114660.8|114635.8|114662.5|114637.5|114658.4|114633.4|25
1736531560000|2025-01-10 17:52:40|114659.9|114634.9|114661|114636|114661|114636|114658.4|114633.4|13
1736531570000|2025-01-10 17:52:50|114661.5|114636.5|114658.5|114633.5|114661.5|114636.5|114658.1|114633.1|19
1736531580000|2025-01-10 17:53:00|114657.6|114632.6|114652.3|114627.3|114658.2|114633.2|114647.4|114622.4|22
1736531590000|2025-01-10 17:53:10|114652.2|114627.2|114658.1|114633.1|114658.1|114633.1|114643.1|114618.1|36
1736531600000|2025-01-10 17:53:20|114658.6|114633.6|114655.3|114630.3|114658.8|114633.8|114652.2|114627.2|20
1736531610000|2025-01-10 17:53:30|114654.3|114629.3|114651.2|114626.2|114657.5|114632.5|114650.2|114625.2|24
1736531620000|2025-01-10 17:53:40|114651.9|114626.9|114653.8|114628.8|114658.1|114633.1|114651.9|114626.9|30
1736531630000|2025-01-10 17:53:50|114653.1|114628.1|114662.4|114637.4|114662.4|114637.4|114650.6|114625.6|31
1736531640000|2025-01-10 17:54:00|114661.6|114636.6|114668.1|114643.1|114670.1|114645.1|114661.5|114636.5|32
1736531650000|2025-01-10 17:54:10|114668|114643|114667.7|114642.7|114670.5|114645.5|114667.3|114642.3|13
1736531660000|2025-01-10 17:54:20|114667.4|114642.4|114655.5|114630.5|114667.4|114642.4|114654.7|114629.7|28
1736531670000|2025-01-10 17:54:30|114656.4|114631.4|114655|114630|114663.1|114638.1|114654|114629|31
1736531680000|2025-01-10 17:54:40|114654.7|114629.7|114655.1|114630.1|114657.7|114632.7|114651.3|114626.3|33
1736531690000|2025-01-10 17:54:50|114655.3|114630.3|114651.5|114626.5|114657.5|114632.5|114650.3|114625.3|36
1736531700000|2025-01-10 17:55:00|114653.5|114628.5|114653.1|114628.1|114654|114629|114646.7|114621.7|35
1736531710000|2025-01-10 17:55:10|114652.4|114627.4|114648.8|114623.8|114652.4|114627.4|114648.3|114623.3|28
1736531720000|2025-01-10 17:55:20|114648.2|114623.2|114649.1|114624.1|114652.3|114627.3|114646.9|114621.9|20
1736531730000|2025-01-10 17:55:30|114649.9|114624.9|114649.6|114624.6|114652.4|114627.4|114648.8|114623.8|29
1736531740000|2025-01-10 17:55:40|114650.6|114625.6|114652.4|114627.4|114654.8|114629.8|114649.3|114624.3|25
1736531750000|2025-01-10 17:55:50|114651.7|114626.7|114643.7|114618.7|114652.9|114627.9|114642.4|114617.4|16
1736531760000|2025-01-10 17:56:00|114643|114618|114601.2|114576.2|114643.8|114618.8|114600|114575|36
1736531770000|2025-01-10 17:56:10|114606.7|114581.7|114596.8|114571.8|114610|114585|114596.8|114571.8|40
1736531780000|2025-01-10 17:56:20|114597.6|114572.6|114598.6|114573.6|114602.7|114577.7|114596.6|114571.6|36
1736531790000|2025-01-10 17:56:30|114597.9|114572.9|114611.4|114561.4|114611.6|114576.3|114594.6|114561.3|38
1736531800000|2025-01-10 17:56:40|114606.7|114556.7|114609|114559|114613.2|114563.2|114604.6|114554.6|33
1736531810000|2025-01-10 17:56:50|114608.4|114558.4|114607.8|114557.8|114611.9|114561.9|114603.3|114553.3|32
1736531820000|2025-01-10 17:57:00|114606.3|114556.3|114607.1|114557.1|114610.7|114560.7|114605.2|114555.2|23
1736531830000|2025-01-10 17:57:10|114606.1|114556.1|114607.7|114557.7|114611.7|114561.7|114602.9|114552.9|24
1736531840000|2025-01-10 17:57:20|114608.7|114558.7|114608.8|114558.8|114609.9|114559.9|114607.6|114557.6|10
1736531850000|2025-01-10 17:57:30|114610.1|114560.1|114614.1|114564.1|114615.8|114565.8|114609.9|114559.9|16
1736531860000|2025-01-10 17:57:40|114612.9|114562.9|114594.6|114569.6|114615.9|114579|114590.7|114561|39
1736531870000|2025-01-10 17:57:50|114593|114568|114586.5|114561.5|114601|114576|114582.6|114557.6|42
1736531880000|2025-01-10 17:58:00|114585.6|114560.6|114588.3|114563.3|114588.3|114563.3|114580.5|114555.5|23
1736531890000|2025-01-10 17:58:10|114587.4|114562.4|114586.1|114561.1|114587.8|114562.8|114582.1|114557.1|18
1736531900000|2025-01-10 17:58:20|114584.8|114559.8|114569|114544|114593.7|114560.7|114568.9|114542.3|23
1736531910000|2025-01-10 17:58:30|114560.4|114535.4|114561.6|114536.6|114566.2|114541.2|114559.8|114534.8|25
1736531920000|2025-01-10 17:58:40|114561.7|114536.7|114569.8|114544.8|114573.7|114548.7|114561.7|114536.7|25
1736531930000|2025-01-10 17:58:50|114571.4|114546.4|114586.2|114561.2|114586.2|114561.2|114567.8|114542.8|54
1736531940000|2025-01-10 17:59:00|114585.4|114560.4|114598.2|114573.2|114601.7|114576.7|114582|114557|54
1736531950000|2025-01-10 17:59:10|114599.1|114574.1|114594.9|114569.9|114599.8|114574.8|114593|114568|20
1736531960000|2025-01-10 17:59:20|114594.7|114569.7|114598.2|114573.2|114602.1|114577.1|114594.6|114569.6|40
1736531970000|2025-01-10 17:59:30|114595.2|114570.2|114593|114568|114597.6|114572.6|114589.8|114564.8|38
1736531980000|2025-01-10 17:59:40|114593.7|114568.7|114606.7|114581.7|114610.7|114585.7|114593|114568|41
1736531990000|2025-01-10 17:59:50|114603.7|114578.7|114604.3|114579.3|114609.8|114584.8|114602.9|114577.9|27
1736532000000|2025-01-10 18:00:00|114605.4|114580.4|114602.5|114577.5|114605.4|114580.4|114597.8|114572.8|40
1736532010000|2025-01-10 18:00:10|114602.2|114577.2|114597.9|114572.9|114602.3|114577.3|114597|114572|28
1736532020000|2025-01-10 18:00:20|114598.1|114573.1|114601.5|114576.5|114602.4|114577.4|114598.1|114573.1|25
1736532030000|2025-01-10 18:00:30|114602.3|114577.3|114619.4|114594.4|114620.5|114595.5|114602.3|114577.3|34
1736532040000|2025-01-10 18:00:40|114618.3|114593.3|114623.4|114598.4|114623.4|114598.4|114618|114593|25
1736532050000|2025-01-10 18:00:50|114623.5|114598.5|114631.7|114606.7|114631.7|114606.7|114623.4|114598.4|28
1736532060000|2025-01-10 18:01:00|114630.6|114605.6|114633.9|114608.9|114635.7|114610.7|114630.6|114605.6|19
1736532070000|2025-01-10 18:01:10|114634.7|114609.7|114631.9|114606.9|114638.7|114613.7|114631.4|114606.4|20
1736532080000|2025-01-10 18:01:20|114633.3|114608.3|114629.9|114604.9|114633.3|114608.3|114626.5|114601.5|35
1736532090000|2025-01-10 18:01:30|114628.6|114603.6|114612.9|114587.9|114628.6|114603.6|114609.5|114584.5|32
1736532100000|2025-01-10 18:01:40|114612.1|114587.1|114604.3|114579.3|114612.8|114587.8|114602.9|114577.9|34
1736532110000|2025-01-10 18:01:50|114604.1|114579.1|114603.1|114578.1|114604.7|114579.7|114602.9|114577.9|13
1736532120000|2025-01-10 18:02:00|114602.9|114577.9|114601.2|114576.2|114603.9|114578.9|114600.2|114575.2|24
1736532130000|2025-01-10 18:02:10|114600.5|114575.5|114610|114585|114610.5|114585.5|114600.5|114575.5|22
1736532140000|2025-01-10 18:02:20|114610.6|114585.6|114604.2|114579.2|114618.1|114593.1|114604.2|114579.2|32
1736532150000|2025-01-10 18:02:30|114603.5|114578.5|114598.6|114573.6|114603.8|114578.8|114596.4|114571.4|22
1736532160000|2025-01-10 18:02:40|114599.4|114574.4|114599.4|114574.4|114600.5|114575.5|114598.3|114573.3|18
1736532170000|2025-01-10 18:02:50|114599.3|114574.3|114598.6|114573.6|114599.3|114574.3|114597.1|114572.1|9
1736532180000|2025-01-10 18:03:00|114598.9|114573.9|114595|114570|114598.9|114573.9|114589.7|114564.7|35
1736532190000|2025-01-10 18:03:10|114597.1|114572.1|114586.9|114561.9|114597.1|114572.1|114584.1|114559.1|38
1736532200000|2025-01-10 18:03:20|114585.1|114560.1|114579.8|114554.8|114586.5|114561.5|114575.8|114550.8|48
1736532210000|2025-01-10 18:03:30|114579.3|114554.3|114592.5|114567.5|114597.3|114572.3|114578.2|114553.2|38
1736532220000|2025-01-10 18:03:40|114591.3|114566.3|114592.5|114567.5|114592.8|114567.8|114590|114565|21
1736532230000|2025-01-10 18:03:50|114592.6|114567.6|114594.4|114569.4|114597|114572|114592.6|114567.6|13
1736532240000|2025-01-10 18:04:00|114592.4|114567.4|114597|114572|114598.5|114573.5|114590.5|114565.5|29
1736532250000|2025-01-10 18:04:10|114595.6|114570.6|114614|114589|114616.1|114591.1|114595.6|114570.6|33
1736532260000|2025-01-10 18:04:20|114614.6|114589.6|114615.3|114590.3|114616.9|114591.9|114613|114588|23
1736532270000|2025-01-10 18:04:30|114616.3|114591.3|114631.6|114606.6|114631.9|114606.9|114616.3|114591.3|26
1736532280000|2025-01-10 18:04:40|114630.3|114605.3|114632.4|114607.4|114633.7|114608.7|114629.9|114604.9|22
1736532290000|2025-01-10 18:04:50|114631.6|114606.6|114644.1|114619.1|114644.8|114619.8|114631.6|114606.6|13
1736532300000|2025-01-10 18:05:00|114642.6|114617.6|114644.1|114619.1|114644.2|114619.2|114638.4|114613.4|36
1736532310000|2025-01-10 18:05:10|114644.2|114619.2|114655.4|114630.4|114656.5|114631.5|114644|114619|34
1736532320000|2025-01-10 18:05:20|114653.8|114628.8|114657.8|114632.8|114662.9|114637.9|114646|114621|37
1736532330000|2025-01-10 18:05:30|114658.8|114633.8|114652.1|114627.1|114659.2|114634.2|114650.8|114625.8|17
1736532340000|2025-01-10 18:05:40|114652.9|114627.9|114653.5|114628.5|114654.2|114629.2|114651|114626|14
1736532350000|2025-01-10 18:05:50|114653.1|114628.1|114654.9|114629.9|114655.4|114630.4|114651.2|114626.2|21
1736532360000|2025-01-10 18:06:00|114655.1|114630.1|114644.5|114619.5|114661.4|114636.4|114644.5|114619.5|22
1736532370000|2025-01-10 18:06:10|114646.2|114621.2|114662|114637|114662|114637|114645.9|114620.9|18
1736532380000|2025-01-10 18:06:20|114661.3|114636.3|114653.4|114628.4|114661.3|114636.3|114652.6|114627.6|13
1736532390000|2025-01-10 18:06:30|114653.9|114628.9|114652.8|114627.8|114653.9|114628.9|114651.7|114626.7|7
1736532400000|2025-01-10 18:06:40|114652.3|114627.3|114650.3|114625.3|114653.7|114628.7|114650.3|114625.3|13
1736532410000|2025-01-10 18:06:50|114649.7|114624.7|114645.3|114620.3|114649.7|114624.7|114644.8|114619.8|22
1736532420000|2025-01-10 18:07:00|114645.6|114620.6|114627.9|114602.9|114645.9|114620.9|114625.7|114600.7|34
1736532430000|2025-01-10 18:07:10|114628.6|114603.6|114625.5|114600.5|114629|114604|114625.3|114600.3|20
1736532440000|2025-01-10 18:07:20|114624.9|114599.9|114624.1|114599.1|114625.6|114600.6|114621.8|114596.8|24
1736532450000|2025-01-10 18:07:30|114624.2|114599.2|114623.7|114598.7|114624.2|114599.2|114623.5|114598.5|4
1736532460000|2025-01-10 18:07:40|114622.9|114597.9|114630.9|114605.9|114632.2|114607.2|114622.3|114597.3|24
1736532470000|2025-01-10 18:07:50|114630.8|114605.8|114628.3|114603.3|114630.9|114605.9|114624.6|114599.6|20
1736532480000|2025-01-10 18:08:00|114628.2|114603.2|114628.9|114603.9|114629.3|114604.3|114625.6|114600.6|30
1736532490000|2025-01-10 18:08:10|114629.4|114604.4|114627.8|114602.8|114632.8|114607.8|114626|114601|22
1736532500000|2025-01-10 18:08:20|114627|114602|114623.6|114598.6|114627|114602|114621.2|114596.2|38
1736532510000|2025-01-10 18:08:30|114624.3|114599.3|114626.2|114601.2|114626.2|114601.2|114619.9|114594.9|37
1736532520000|2025-01-10 18:08:40|114625.7|114600.7|114625|114600|114626.2|114601.2|114624|114599|18
1736532530000|2025-01-10 18:08:50|114623.3|114598.3|114625.4|114600.4|114627.2|114602.2|114623.3|114598.3|20
1736532540000|2025-01-10 18:09:00|114623.9|114598.9|114620.1|114595.1|114627.1|114602.1|114618.4|114593.4|21
1736532550000|2025-01-10 18:09:10|114620.9|114595.9|114615.2|114590.2|114622.1|114597.1|114613.7|114588.7|21
1736532560000|2025-01-10 18:09:20|114614.8|114589.8|114618.1|114593.1|114620.5|114595.5|114608.6|114583.6|28
1736532570000|2025-01-10 18:09:30|114617.2|114592.2|114631|114606|114631|114606|114617.2|114592.2|21
1736532580000|2025-01-10 18:09:40|114631.3|114606.3|114630.6|114605.6|114631.9|114606.9|114627.5|114602.5|21
1736532590000|2025-01-10 18:09:50|114631.3|114606.3|114619.6|114594.6|114631.4|114606.4|114617.3|114592.3|22
1736532600000|2025-01-10 18:10:00|114618.6|114593.6|114622|114597|114622.9|114597.9|114615.6|114590.6|27
1736532610000|2025-01-10 18:10:10|114621.4|114596.4|114612|114587|114621.5|114596.5|114611.9|114586.9|15
1736532620000|2025-01-10 18:10:20|114609.9|114584.9|114615.2|114590.2|114616.5|114591.5|114609.9|114584.9|23
1736532630000|2025-01-10 18:10:30|114616.1|114591.1|114623.9|114598.9|114623.9|114598.9|114615.7|114590.7|25
1736532640000|2025-01-10 18:10:40|114624.5|114599.5|114622.3|114597.3|114626.5|114601.5|114622.1|114597.1|32
1736532650000|2025-01-10 18:10:50|114623|114598|114620|114595|114627.8|114602.8|114617.2|114592.2|40
1736532660000|2025-01-10 18:11:00|114618.8|114593.8|114616.6|114591.6|114619.8|114594.8|114616|114591|31
1736532670000|2025-01-10 18:11:10|114615.2|114590.2|114617.5|114592.5|114623.2|114598.2|114608.3|114583.3|52
1736532680000|2025-01-10 18:11:20|114619.3|114594.3|114620.8|114595.8|114624|114599|114615.3|114590.3|45
1736532690000|2025-01-10 18:11:30|114621.2|114596.2|114623.8|114598.8|114624.5|114599.5|114619.9|114594.9|42
1736532700000|2025-01-10 18:11:40|114624.6|114599.6|114620.7|114595.7|114626.7|114601.7|114620.7|114595.7|28
1736532710000|2025-01-10 18:11:50|114618.6|114593.6|114622.2|114597.2|114623.5|114598.5|114613.8|114588.8|36
1736532720000|2025-01-10 18:12:00|114622.4|114597.4|114625.1|114600.1|114626.7|114601.7|114620|114595|30
1736532730000|2025-01-10 18:12:10|114622.9|114597.9|114619.6|114594.6|114625|114600|114618.7|114593.7|41
1736532740000|2025-01-10 18:12:20|114620.2|114595.2|114616.5|114591.5|114623.2|114598.2|114616|114591|33
1736532750000|2025-01-10 18:12:30|114615.8|114590.8|114623.1|114598.1|114623.1|114598.1|114614.8|114589.8|27
1736532760000|2025-01-10 18:12:40|114622.4|114597.4|114622.7|114597.7|114624.8|114599.8|114619.2|114594.2|31
1736532770000|2025-01-10 18:12:50|114622|114597|114636.4|114611.4|114636.4|114611.4|114622|114597|23
1736532780000|2025-01-10 18:13:00|114636.3|114611.3|114634.2|114609.2|114636.4|114611.4|114632.4|114607.4|24
1736532790000|2025-01-10 18:13:10|114633.6|114608.6|114628.6|114603.6|114633.6|114608.6|114625.2|114600.2|27
1736532800000|2025-01-10 18:13:20|114628.5|114603.5|114631.8|114606.8|114632.5|114607.5|114628.5|114603.5|32
1736532810000|2025-01-10 18:13:30|114632.9|114607.9|114630.6|114605.6|114635|114610|114629.8|114604.8|23
1736532820000|2025-01-10 18:13:40|114629.9|114604.9|114628.7|114603.7|114630.3|114605.3|114628.7|114603.7|10
1736532830000|2025-01-10 18:13:50|114627.6|114602.6|114622.7|114597.7|114627.6|114602.6|114620.8|114595.8|24
1736532840000|2025-01-10 18:14:00|114622.4|114597.4|114630.5|114605.5|114632.9|114607.9|114619.2|114594.2|44
1736532850000|2025-01-10 18:14:10|114630.3|114605.3|114632.1|114607.1|114632.9|114607.9|114630|114605|15
1736532860000|2025-01-10 18:14:20|114631.4|114606.4|114630|114605|114633.1|114608.1|114628.4|114603.4|17
1736532870000|2025-01-10 18:14:30|114631.1|114606.1|114632.1|114607.1|114638.4|114613.4|114631.1|114606.1|23
1736532880000|2025-01-10 18:14:40|114631.5|114606.5|114632.9|114607.9|114633.9|114608.9|114630.9|114605.9|26
1736532890000|2025-01-10 18:14:50|114633.4|114608.4|114645.2|114620.2|114646.3|114621.3|114633.4|114608.4|19
1736532900000|2025-01-10 18:15:00|114644.8|114619.8|114650.6|114625.6|114651.7|114626.7|114644.8|114619.8|24
1736532910000|2025-01-10 18:15:10|114649.7|114624.7|114648.1|114623.1|114649.7|114624.7|114643.7|114618.7|24
1736532920000|2025-01-10 18:15:20|114649.2|114624.2|114658.3|114633.3|114661.5|114636.5|114642.6|114617.6|38
1736532930000|2025-01-10 18:15:30|114658.6|114633.6|114657.5|114632.5|114658.7|114633.7|114652.7|114627.7|19
1736532940000|2025-01-10 18:15:40|114656.5|114631.5|114663.3|114638.3|114664.3|114639.3|114655.3|114630.3|16
1736532950000|2025-01-10 18:15:50|114663.7|114638.7|114666.5|114641.5|114666.5|114641.5|114663.5|114638.5|22
1736532960000|2025-01-10 18:16:00|114667.8|114642.8|114671.4|114646.4|114672.6|114647.6|114666.2|114641.2|22
1736532970000|2025-01-10 18:16:10|114670.7|114645.7|114672.6|114647.6|114675.4|114650.4|114670.4|114645.4|24
1736532980000|2025-01-10 18:16:20|114673.3|114648.3|114692.8|114667.8|114693|114668|114673.3|114648.3|26
1736532990000|2025-01-10 18:16:30|114694.8|114669.8|114692.5|114667.5|114694.8|114669.8|114692.2|114667.2|8
1736533000000|2025-01-10 18:16:40|114693.1|114668.1|114693.6|114668.6|114694.4|114669.4|114693|114668|15
1736533010000|2025-01-10 18:16:50|114694.8|114669.8|114685.6|114660.6|114694.8|114669.8|114684.2|114659.2|20
1736533020000|2025-01-10 18:17:00|114686.7|114661.7|114691.3|114666.3|114691.3|114666.3|114686.6|114661.6|18
1736533030000|2025-01-10 18:17:10|114691.9|114666.9|114693|114668|114695.3|114670.3|114691|114666|21
1736533040000|2025-01-10 18:17:20|114693.2|114668.2|114692.5|114667.5|114693.3|114668.3|114692.5|114667.5|7
1736533050000|2025-01-10 18:17:30|114694.8|114669.8|114693.1|114668.1|114696.8|114671.8|114687.4|114662.4|28
1736533060000|2025-01-10 18:17:40|114692.6|114667.6|114692.8|114667.8|114695.9|114670.9|114691.5|114666.5|27
1736533070000|2025-01-10 18:17:50|114692.9|114667.9|114692.2|114667.2|114692.9|114667.9|114691|114666|20
1736533080000|2025-01-10 18:18:00|114692.4|114667.4|114695|114670|114697.8|114672.8|114688.6|114663.6|22
1736533090000|2025-01-10 18:18:10|114694.7|114669.7|114698.1|114673.1|114700.1|114675.1|114693.1|114668.1|27
1736533100000|2025-01-10 18:18:20|114698.5|114673.5|114694|114669|114698.5|114673.5|114692.9|114667.9|20
1736533110000|2025-01-10 18:18:30|114694.2|114669.2|114692.8|114667.8|114697|114672|114691.2|114666.2|15
1736533120000|2025-01-10 18:18:40|114693|114668|114690.1|114665.1|114693|114668|114687.4|114662.4|35
1736533130000|2025-01-10 18:18:50|114689.2|114664.2|114688.1|114663.1|114693.9|114668.9|114686.7|114661.7|24
1736533140000|2025-01-10 18:19:00|114688.4|114663.4|114680.1|114655.1|114690.5|114665.5|114679.5|114654.5|40
1736533150000|2025-01-10 18:19:10|114680.2|114655.2|114679.7|114654.7|114684.9|114659.9|114678.8|114653.8|24
1736533160000|2025-01-10 18:19:20|114684.4|114659.4|114683.5|114658.5|114686|114661|114683.5|114658.5|13
1736533170000|2025-01-10 18:19:30|114682.9|114657.9|114683.6|114658.6|114685.4|114660.4|114682.8|114657.8|19
1736533180000|2025-01-10 18:19:40|114684.3|114659.3|114684.6|114659.6|114685.1|114660.1|114684.2|114659.2|12
1736533190000|2025-01-10 18:19:50|114684|114659|114684.7|114659.7|114685.6|114660.6|114684|114659|14
1736533200000|2025-01-10 18:20:00|114684.6|114659.6|114684.9|114659.9|114686.9|114661.9|114683.3|114658.3|27
1736533210000|2025-01-10 18:20:10|114685.8|114660.8|114690.6|114665.6|114691|114666|114685.8|114660.8|11
1736533220000|2025-01-10 18:20:20|114690.8|114665.8|114691.5|114666.5|114691.5|114666.5|114690.8|114665.8|8
1736533230000|2025-01-10 18:20:30|114690.8|114665.8|114681.6|114656.6|114690.8|114665.8|114681.6|114656.6|20
1736533240000|2025-01-10 18:20:40|114681.7|114656.7|114684.3|114659.3|114684.3|114659.3|114681.7|114656.7|9
1736533250000|2025-01-10 18:20:50|114683.5|114658.5|114684.5|114659.5|114684.5|114659.5|114682.1|114657.1|8
1736533260000|2025-01-10 18:21:00|114685.1|114660.1|114683.2|114658.2|114686.3|114661.3|114682.8|114657.8|16
1736533270000|2025-01-10 18:21:10|114682.5|114657.5|114672.7|114647.7|114682.5|114657.5|114671.5|114646.5|22
1736533280000|2025-01-10 18:21:20|114672.2|114647.2|114660.4|114635.4|114672.2|114647.2|114656.2|114631.2|37
1736533290000|2025-01-10 18:21:30|114660|114635|114658.4|114633.4|114662|114637|114656.1|114631.1|28
1736533300000|2025-01-10 18:21:40|114659.1|114634.1|114658.5|114633.5|114664.1|114639.1|114656.5|114631.5|44
1736533310000|2025-01-10 18:21:50|114659|114634|114659.7|114634.7|114660.7|114635.7|114657.1|114632.1|18
1736533320000|2025-01-10 18:22:00|114659|114634|114655.1|114630.1|114662.6|114637.6|114654.2|114629.2|30
1736533330000|2025-01-10 18:22:10|114655.7|114630.7|114657.5|114632.5|114658.8|114633.8|114655.7|114630.7|12
1736533340000|2025-01-10 18:22:20|114656.9|114631.9|114666.3|114641.3|114669.1|114644.1|114653.3|114628.3|33
1736533350000|2025-01-10 18:22:30|114662.2|114637.2|114660.4|114635.4|114666.2|114641.2|114659.7|114634.7|19
1736533360000|2025-01-10 18:22:40|114660.8|114635.8|114657.8|114632.8|114661.9|114636.9|114657.2|114632.2|26
1736533370000|2025-01-10 18:22:50|114657.2|114632.2|114659.4|114634.4|114660.5|114635.5|114651.2|114626.2|30
1736533380000|2025-01-10 18:23:00|114658.6|114633.6|114655.9|114630.9|114658.8|114633.8|114653.9|114628.9|40
1736533390000|2025-01-10 18:23:10|114655.5|114630.5|114651|114626|114656.5|114631.5|114651|114626|39
1736533400000|2025-01-10 18:23:20|114650.2|114625.2|114652.3|114627.3|114656.8|114631.8|114650|114625|31
1736533410000|2025-01-10 18:23:30|114653|114628|114650.5|114625.5|114654.1|114629.1|114650.5|114625.5|35
1736533420000|2025-01-10 18:23:40|114650.4|114625.4|114629.5|114604.5|114651.6|114626.6|114628.9|114603.9|36
1736533430000|2025-01-10 18:23:50|114629.9|114604.9|114626.9|114601.9|114630.8|114605.8|114626.9|114601.9|21
1736533440000|2025-01-10 18:24:00|114627.7|114602.7|114623.9|114598.9|114628.3|114603.3|114620.7|114595.7|30
1736533450000|2025-01-10 18:24:10|114623.5|114598.5|114623.2|114598.2|114624.5|114599.5|114622.4|114597.4|30
1736533460000|2025-01-10 18:24:20|114622.4|114597.4|114622.9|114597.9|114625|114600|114622.1|114597.1|29
1736533470000|2025-01-10 18:24:30|114622.4|114597.4|114624.1|114599.1|114624.9|114599.9|114621.9|114596.9|34
1736533480000|2025-01-10 18:24:40|114626|114601|114624|114599|114626|114601|114623.3|114598.3|16
1736533490000|2025-01-10 18:24:50|114624.6|114599.6|114624|114599|114624.6|114599.6|114624|114599|4
1736533500000|2025-01-10 18:25:00|114623.9|114598.9|114629.3|114604.3|114631.7|114606.7|114623.2|114598.2|34
1736533510000|2025-01-10 18:25:10|114630.2|114605.2|114639.7|114614.7|114639.7|114614.7|114630.2|114605.2|27
1736533520000|2025-01-10 18:25:20|114636.6|114611.6|114636.2|114611.2|114638.6|114613.6|114634.6|114609.6|26
1736533530000|2025-01-10 18:25:30|114637|114612|114636.7|114611.7|114637.7|114612.7|114632.9|114607.9|28
1736533540000|2025-01-10 18:25:40|114637|114612|114634|114609|114637.3|114612.3|114633.7|114608.7|10
1736533550000|2025-01-10 18:25:50|114635.6|114610.6|114633.9|114608.9|114636.9|114611.9|114626.3|114601.3|27
1736533560000|2025-01-10 18:26:00|114633.2|114608.2|114636.1|114611.1|114636.1|114611.1|114633.2|114608.2|11
1736533570000|2025-01-10 18:26:10|114635.3|114610.3|114634.6|114609.6|114635.3|114610.3|114633.8|114608.8|10
1736533580000|2025-01-10 18:26:20|114634.5|114609.5|114635.2|114610.2|114637.5|114612.5|114634.5|114609.5|13
1736533590000|2025-01-10 18:26:30|114636.3|114611.3|114653.6|114628.6|114653.7|114628.7|114636.1|114611.1|30
1736533600000|2025-01-10 18:26:40|114653.9|114628.9|114654.8|114629.8|114654.9|114629.9|114653.8|114628.8|9
1736533610000|2025-01-10 18:26:50|114653.6|114628.6|114651.4|114626.4|114653.6|114628.6|114648.1|114623.1|44
1736533620000|2025-01-10 18:27:00|114650.9|114625.9|114659.5|114634.5|114665.8|114640.8|114650.9|114625.9|29
1736533630000|2025-01-10 18:27:10|114660.3|114635.3|114660.8|114635.8|114661.4|114636.4|114658.8|114633.8|11
1736533640000|2025-01-10 18:27:20|114660.9|114635.9|114659.6|114634.6|114660.9|114635.9|114657|114632|22
1736533650000|2025-01-10 18:27:30|114658.6|114633.6|114650.2|114625.2|114660.7|114635.7|114647.8|114622.8|30
1736533660000|2025-01-10 18:27:40|114649.4|114624.4|114651.6|114626.6|114651.9|114626.9|114647.6|114622.6|31
1736533670000|2025-01-10 18:27:50|114652|114627|114644.3|114619.3|114652|114627|114642.7|114617.7|32
1736533680000|2025-01-10 18:28:00|114645.3|114620.3|114644.1|114619.1|114645.5|114620.5|114639.9|114614.9|38
1736533690000|2025-01-10 18:28:10|114643.8|114618.8|114627.3|114602.3|114644.5|114619.5|114626|114601|29
1736533700000|2025-01-10 18:28:20|114626.2|114601.2|114627.6|114602.6|114629.7|114604.7|114624.6|114599.6|24
1736533710000|2025-01-10 18:28:30|114627.1|114602.1|114633.3|114608.3|114634.2|114609.2|114626.2|114601.2|8
1736533720000|2025-01-10 18:28:40|114633.1|114608.1|114633.1|114608.1|114637.3|114612.3|114629.9|114604.9|17
1736533730000|2025-01-10 18:28:50|114632.6|114607.6|114631.6|114606.6|114633.1|114608.1|114628.5|114603.5|16
1736533740000|2025-01-10 18:29:00|114631.8|114606.8|114633.5|114608.5|114633.5|114608.5|114630.3|114605.3|14
1736533750000|2025-01-10 18:29:10|114632.7|114607.7|114633.5|114608.5|114634.2|114609.2|114632.3|114607.3|9
1736533760000|2025-01-10 18:29:20|114632.6|114607.6|114633.4|114608.4|114633.6|114608.6|114631.9|114606.9|9
1736533770000|2025-01-10 18:29:30|114633.5|114608.5|114634.1|114609.1|114634.1|114609.1|114633.1|114608.1|3
1736533780000|2025-01-10 18:29:40|114633.1|114608.1|114647.2|114622.2|114651.2|114626.2|114629.8|114604.8|34
1736533790000|2025-01-10 18:29:50|114647.9|114622.9|114650.1|114625.1|114653.1|114628.1|114647|114622|26
1736533800000|2025-01-10 18:30:00|114648|114623|114648.9|114623.9|114652.7|114627.7|114647.5|114622.5|29
1736533810000|2025-01-10 18:30:10|114648.6|114623.6|114658.4|114633.4|114658.4|114633.4|114648.6|114623.6|10
1736533820000|2025-01-10 18:30:20|114658.3|114633.3|114660.9|114635.9|114660.9|114635.9|114656.4|114631.4|14
1736533830000|2025-01-10 18:30:30|114660.2|114635.2|114665.9|114640.9|114665.9|114640.9|114660.1|114635.1|15
1736533840000|2025-01-10 18:30:40|114666.5|114641.5|114671.6|114646.6|114675.8|114650.8|114666.5|114641.5|23
1736533850000|2025-01-10 18:30:50|114672.4|114647.4|114674|114649|114674|114649|114668.7|114643.7|15
1736533860000|2025-01-10 18:31:00|114674.7|114649.7|114687.1|114662.1|114691.2|114666.2|114674.7|114649.7|20
1736533870000|2025-01-10 18:31:10|114686.3|114661.3|114683.4|114658.4|114689|114664|114683.4|114658.4|13
1736533880000|2025-01-10 18:31:20|114684.2|114659.2|114676.2|114651.2|114684.2|114659.2|114674.8|114649.8|35
1736533890000|2025-01-10 18:31:30|114675.8|114650.8|114680.3|114655.3|114680.3|114655.3|114675.2|114650.2|16
1736533900000|2025-01-10 18:31:40|114679.5|114654.5|114680|114655|114682.6|114657.6|114676.1|114651.1|24
1736533910000|2025-01-10 18:31:50|114680.2|114655.2|114676.3|114651.3|114681.2|114656.2|114674.8|114649.8|12
1736533920000|2025-01-10 18:32:00|114675.3|114650.3|114676.3|114651.3|114681.2|114656.2|114675.2|114650.2|30
1736533930000|2025-01-10 18:32:10|114679.4|114654.4|114683.2|114658.2|114683.2|114658.2|114676.9|114651.9|23
1736533940000|2025-01-10 18:32:20|114684.4|114659.4|114677.4|114652.4|114684.4|114659.4|114675.5|114650.5|17
1736533950000|2025-01-10 18:32:30|114678.6|114653.6|114679.5|114654.5|114681.4|114656.4|114678.6|114653.6|11
1736533960000|2025-01-10 18:32:40|114680.1|114655.1|114679|114654|114683.4|114658.4|114678.3|114653.3|20
1736533970000|2025-01-10 18:32:50|114678.3|114653.3|114662.9|114637.9|114678.3|114653.3|114662.9|114637.9|28
1736533980000|2025-01-10 18:33:00|114657.8|114632.8|114661.1|114636.1|114661.6|114636.6|114657.8|114632.8|16
1736533990000|2025-01-10 18:33:10|114660.8|114635.8|114662|114637|114664.2|114639.2|114656.2|114631.2|26
1736534000000|2025-01-10 18:33:20|114662.3|114637.3|114654.9|114629.9|114662.8|114637.8|114654.8|114629.8|26
1736534010000|2025-01-10 18:33:30|114655.6|114630.6|114653.3|114628.3|114657|114632|114650.2|114625.2|25
1736534020000|2025-01-10 18:33:40|114651.8|114626.8|114647.3|114622.3|114651.8|114626.8|114645.9|114620.9|10
1736534030000|2025-01-10 18:33:50|114648.5|114623.5|114659.7|114634.7|114659.7|114634.7|114648.5|114623.5|22
1736534040000|2025-01-10 18:34:00|114658.2|114633.2|114657.2|114632.2|114659.6|114634.6|114655.6|114630.6|26
1736534050000|2025-01-10 18:34:10|114656.2|114631.2|114653.9|114628.9|114656.2|114631.2|114651.9|114626.9|10
1736534060000|2025-01-10 18:34:20|114655.6|114630.6|114660.3|114635.3|114662.6|114637.6|114655.6|114630.6|17
1736534070000|2025-01-10 18:34:30|114661.3|114636.3|114657.8|114632.8|114663.4|114638.4|114657.5|114632.5|31
1736534080000|2025-01-10 18:34:40|114658.6|114633.6|114661.2|114636.2|114661.2|114636.2|114657.2|114632.2|17
1736534090000|2025-01-10 18:34:50|114662|114637|114664.7|114639.7|114665.9|114640.9|114658.2|114633.2|28
1736534100000|2025-01-10 18:35:00|114663.6|114638.6|114667.2|114642.2|114670.6|114645.6|114663.6|114638.6|27
1736534110000|2025-01-10 18:35:10|114667|114642|114667|114642|114668.2|114643.2|114666.9|114641.9|7
1736534120000|2025-01-10 18:35:20|114668.7|114643.7|114666.2|114641.2|114668.7|114643.7|114665.5|114640.5|17
1736534130000|2025-01-10 18:35:30|114667.1|114642.1|114664.5|114639.5|114669.4|114644.4|114661.8|114636.8|38
1736534140000|2025-01-10 18:35:40|114663.3|114638.3|114666|114641|114667.1|114642.1|114662.6|114637.6|27
1736534150000|2025-01-10 18:35:50|114665.2|114640.2|114657.4|114632.4|114667.4|114642.4|114656.3|114631.3|24
1736534160000|2025-01-10 18:36:00|114658.2|114633.2|114666.1|114641.1|114669.7|114644.7|114658.2|114633.2|22
1736534170000|2025-01-10 18:36:10|114665.5|114640.5|114664.8|114639.8|114668.5|114643.5|114661.6|114636.6|25
1736534180000|2025-01-10 18:36:20|114665.8|114640.8|114661.1|114636.1|114668.6|114643.6|114659.8|114634.8|31
1736534190000|2025-01-10 18:36:30|114660.8|114635.8|114664.7|114639.7|114666.2|114641.2|114656.6|114631.6|19
1736534200000|2025-01-10 18:36:40|114665.4|114640.4|114665.5|114640.5|114665.5|114640.5|114665.3|114640.3|3
1736534210000|2025-01-10 18:36:50|114664.7|114639.7|114658.6|114633.6|114664.7|114639.7|114657.4|114632.4|21
1736534220000|2025-01-10 18:37:00|114659.5|114634.5|114669.6|114644.6|114672.4|114647.4|114659.5|114634.5|24
1736534230000|2025-01-10 18:37:10|114668.8|114643.8|114658|114633|114669.7|114644.7|114658|114633|24
1736534240000|2025-01-10 18:37:20|114658.4|114633.4|114658.7|114633.7|114661.8|114636.8|114656.9|114631.9|43
1736534250000|2025-01-10 18:37:30|114659.5|114634.5|114667.4|114642.4|114667.4|114642.4|114659|114634|15
1736534260000|2025-01-10 18:37:40|114668|114643|114668|114643|114668|114643|114658|114633|28
1736534270000|2025-01-10 18:37:50|114668.1|114643.1|114665.4|114640.4|114668.1|114643.1|114660.5|114635.5|19
1736534280000|2025-01-10 18:38:00|114665.8|114640.8|114665.8|114640.8|114668.4|114643.4|114662.7|114637.7|36
1736534290000|2025-01-10 18:38:10|114666.2|114641.2|114668.6|114643.6|114668.6|114643.6|114663.6|114638.6|34
1736534300000|2025-01-10 18:38:20|114672.8|114647.8|114678.7|114653.7|114680.5|114655.5|114672.8|114647.8|25
1736534310000|2025-01-10 18:38:30|114679.2|114654.2|114684.1|114659.1|114689.2|114664.2|114678.6|114653.6|27
1736534320000|2025-01-10 18:38:40|114684.2|114659.2|114686|114661|114686.5|114661.5|114680.3|114655.3|39
1736534330000|2025-01-10 18:38:50|114686.8|114661.8|114687.8|114662.8|114688.9|114663.9|114685.2|114660.2|54
1736534340000|2025-01-10 18:39:00|114688.6|114663.6|114685.1|114660.1|114688.6|114663.6|114683.6|114658.6|46
1736534350000|2025-01-10 18:39:10|114684.6|114659.6|114675.1|114650.1|114701|114660.3|114675.1|114647.3|45
1736534360000|2025-01-10 18:39:20|114676.8|114651.8|114669.6|114644.6|114676.8|114651.8|114666.5|114641.5|39
1736534370000|2025-01-10 18:39:30|114668.8|114643.8|114664.9|114639.9|114668.8|114643.8|114659.8|114634.8|35
1736534380000|2025-01-10 18:39:40|114665.4|114640.4|114667.7|114642.7|114667.7|114642.7|114660.9|114635.9|26
1736534390000|2025-01-10 18:39:50|114667|114642|114660.9|114635.9|114668.5|114643.5|114659.8|114634.8|37
1736534400000|2025-01-10 18:40:00|114660.3|114635.3|114654.8|114629.8|114662.1|114637.1|114650.3|114625.3|26
1736534410000|2025-01-10 18:40:10|114654|114629|114659.2|114634.2|114661|114636|114651.2|114626.2|35
1736534420000|2025-01-10 18:40:20|114660.5|114635.5|114652.6|114627.6|114660.8|114635.8|114649.9|114624.9|21
1736534430000|2025-01-10 18:40:30|114653.5|114628.5|114654.9|114629.9|114657|114632|114652|114627|35
1736534440000|2025-01-10 18:40:40|114652.5|114627.5|114656.9|114631.9|114656.9|114631.9|114652.5|114627.5|14
1736534450000|2025-01-10 18:40:50|114657|114632|114661.1|114636.1|114663.4|114638.4|114657|114632|26
1736534460000|2025-01-10 18:41:00|114661.6|114636.6|114655.2|114630.2|114663.6|114638.6|114653.9|114628.9|32
1736534470000|2025-01-10 18:41:10|114653.8|114628.8|114656.5|114631.5|114657.4|114632.4|114652.8|114627.8|18
1736534480000|2025-01-10 18:41:20|114655.9|114630.9|114655.6|114630.6|114657.9|114632.9|114653.6|114628.6|23
1736534490000|2025-01-10 18:41:30|114656.5|114631.5|114658.5|114633.5|114662.3|114637.3|114656.4|114631.4|19
1736534500000|2025-01-10 18:41:40|114656.6|114631.6|114659.1|114634.1|114659.9|114634.9|114656.6|114631.6|26
1736534510000|2025-01-10 18:41:50|114658|114633|114660.9|114635.9|114661.4|114636.4|114658|114633|22
1736534520000|2025-01-10 18:42:00|114658.5|114633.5|114659.8|114634.8|114664.1|114639.1|114658.2|114633.2|24
1736534530000|2025-01-10 18:42:10|114660.5|114635.5|114659.8|114634.8|114661.4|114636.4|114658.1|114633.1|29
1736534540000|2025-01-10 18:42:20|114661.6|114636.6|114657.2|114632.2|114661.6|114636.6|114653.4|114628.4|26
1736534550000|2025-01-10 18:42:30|114656.4|114631.4|114659.1|114634.1|114659.2|114634.2|114656|114631|12
1736534560000|2025-01-10 18:42:40|114657.2|114632.2|114663.7|114638.7|114664.2|114639.2|114657|114632|23
1736534570000|2025-01-10 18:42:50|114664.6|114639.6|114647.9|114622.9|114665.2|114640.2|114647.8|114622.8|25
1736534580000|2025-01-10 18:43:00|114646|114621|114653.5|114628.5|114653.8|114628.8|114645.6|114620.6|25
1736534590000|2025-01-10 18:43:10|114652.7|114627.7|114639.6|114614.6|114652.7|114627.7|114639.6|114614.6|24
1736534600000|2025-01-10 18:43:20|114638.8|114613.8|114629.2|114604.2|114639|114614|114629.2|114604.2|38
1736534610000|2025-01-10 18:43:30|114630.1|114605.1|114626.8|114601.8|114631|114606|114624.7|114599.7|25
1736534620000|2025-01-10 18:43:40|114626.1|114601.1|114630.1|114605.1|114630.1|114605.1|114625.1|114600.1|26
1736534630000|2025-01-10 18:43:50|114629.3|114604.3|114620|114595|114629.3|114604.3|114618|114593|35
1736534640000|2025-01-10 18:44:00|114618.7|114593.7|114625|114600|114625.7|114600.7|114617.6|114592.6|26
1736534650000|2025-01-10 18:44:10|114625.7|114600.7|114625.4|114600.4|114632.8|114607.8|114625.4|114600.4|27
1736534660000|2025-01-10 18:44:20|114624.7|114599.7|114626.5|114601.5|114626.5|114601.5|114621|114596|18
1736534670000|2025-01-10 18:44:30|114627.3|114602.3|114629.9|114604.9|114632.9|114607.9|114626.2|114601.2|24
1736534680000|2025-01-10 18:44:40|114628.8|114603.8|114624.5|114599.5|114631|114606|114621.5|114596.5|21
1736534690000|2025-01-10 18:44:50|114623.4|114598.4|114624.1|114599.1|114626.2|114601.2|114622.7|114597.7|29
1736534700000|2025-01-10 18:45:00|114624.3|114599.3|114612.7|114587.7|114624.3|114599.3|114608.2|114583.2|27
1736534710000|2025-01-10 18:45:10|114612.9|114587.9|114609|114584|114614.4|114589.4|114607.3|114582.3|35
1736534720000|2025-01-10 18:45:20|114609.8|114584.8|114613.1|114588.1|114613.8|114588.8|114606.2|114581.2|35
1736534730000|2025-01-10 18:45:30|114612|114587|114610.5|114585.5|114614|114589|114606.9|114581.9|25
1736534740000|2025-01-10 18:45:40|114611|114586|114613|114588|114614.5|114589.5|114609.4|114584.4|29
1736534750000|2025-01-10 18:45:50|114610.2|114585.2|114610.4|114585.4|114613.5|114588.5|114607.7|114582.7|40
1736534760000|2025-01-10 18:46:00|114610.2|114585.2|114622.3|114597.3|114622.3|114597.3|114607.3|114582.3|50
1736534770000|2025-01-10 18:46:10|114619.4|114594.4|114616.7|114591.7|114621.9|114596.9|114612.8|114587.8|30
1736534780000|2025-01-10 18:46:20|114616.9|114591.9|114618.6|114593.6|114622.5|114597.5|114614|114589|48
1736534790000|2025-01-10 18:46:30|114619.4|114594.4|114615.4|114590.4|114619.4|114594.4|114610.4|114585.4|35
1736534800000|2025-01-10 18:46:40|114616.3|114591.3|114627.9|114602.9|114627.9|114602.9|114613.9|114588.9|34
1736534810000|2025-01-10 18:46:50|114628.1|114603.1|114627.6|114602.6|114630.5|114605.5|114625.5|114600.5|23
1736534820000|2025-01-10 18:47:00|114627.2|114602.2|114630.5|114605.5|114630.5|114605.5|114623.3|114598.3|30
1736534830000|2025-01-10 18:47:10|114629|114604|114629.3|114604.3|114630.9|114605.9|114628|114603|21
1736534840000|2025-01-10 18:47:20|114629.1|114604.1|114636.7|114611.7|114638.5|114613.5|114629.1|114604.1|43
1736534850000|2025-01-10 18:47:30|114636|114611|114634.4|114609.4|114637.5|114612.5|114633.4|114608.4|36
1736534860000|2025-01-10 18:47:40|114635.7|114610.7|114628.8|114603.8|114635.7|114610.7|114624.4|114599.4|32
1736534870000|2025-01-10 18:47:50|114627.5|114602.5|114635.7|114610.7|114636|114611|114627.5|114602.5|31
1736534880000|2025-01-10 18:48:00|114634.2|114609.2|114632.7|114607.7|114636.1|114611.1|114630.2|114605.2|27
1736534890000|2025-01-10 18:48:10|114632|114607|114628.8|114603.8|114632|114607|114627.3|114602.3|27
1736534900000|2025-01-10 18:48:20|114627.4|114602.4|114625.9|114600.9|114628.6|114603.6|114624.9|114599.9|23
1736534910000|2025-01-10 18:48:30|114625|114600|114625.9|114600.9|114626|114601|114620|114595|35
1736534920000|2025-01-10 18:48:40|114625.5|114600.5|114624.3|114599.3|114626|114601|114622.5|114597.5|26
1736534930000|2025-01-10 18:48:50|114622|114597|114634.8|114609.8|114635.9|114610.9|114621|114596|41
1736534940000|2025-01-10 18:49:00|114634.6|114609.6|114630|114605|114634.6|114609.6|114627.6|114602.6|34
1736534950000|2025-01-10 18:49:10|114629.7|114604.7|114628.9|114603.9|114632|114607|114627.8|114602.8|21
1736534960000|2025-01-10 18:49:20|114629.8|114604.8|114624.2|114599.2|114629.9|114604.9|114621.7|114596.7|28
1736534970000|2025-01-10 18:49:30|114623.5|114598.5|114623.4|114598.4|114624.9|114599.9|114622.7|114597.7|21
1736534980000|2025-01-10 18:49:40|114623.6|114598.6|114622.2|114597.2|114624.4|114599.4|114618.6|114593.6|27
1736534990000|2025-01-10 18:49:50|114620.3|114595.3|114621.5|114596.5|114622.1|114597.1|114618.8|114593.8|28
1736535000000|2025-01-10 18:50:00|114620.8|114595.8|114628.3|114603.3|114631.5|114606.5|114620.8|114595.8|42
1736535010000|2025-01-10 18:50:10|114629.1|114604.1|114625.7|114600.7|114630.2|114605.2|114625.7|114600.7|18
1736535020000|2025-01-10 18:50:20|114626.4|114601.4|114628.9|114603.9|114629.6|114604.6|114626.4|114601.4|17
1736535030000|2025-01-10 18:50:30|114628.2|114603.2|114631.6|114606.6|114633.9|114608.9|114627.1|114602.1|26
1736535040000|2025-01-10 18:50:40|114630.9|114605.9|114639.4|114614.4|114639.4|114614.4|114630.9|114605.9|20
1736535050000|2025-01-10 18:50:50|114639.3|114614.3|114640.6|114615.6|114640.6|114615.6|114638|114613|12
1736535060000|2025-01-10 18:51:00|114639.8|114614.8|114639.2|114614.2|114642.8|114617.8|114637.9|114612.9|15
1736535070000|2025-01-10 18:51:10|114638.5|114613.5|114643.4|114618.4|114643.4|114618.4|114638.5|114613.5|8
1736535080000|2025-01-10 18:51:20|114643.5|114618.5|114643.2|114618.2|114644.4|114619.4|114643.2|114618.2|7
1736535090000|2025-01-10 18:51:30|114643|114618|114642.3|114617.3|114644.1|114619.1|114642.2|114617.2|8
1736535100000|2025-01-10 18:51:40|114642.6|114617.6|114638.3|114613.3|114642.6|114617.6|114638|114613|13
1736535110000|2025-01-10 18:51:50|114638.1|114613.1|114631.7|114606.7|114639.1|114614.1|114630.5|114605.5|29
1736535120000|2025-01-10 18:52:00|114629.7|114604.7|114623.7|114598.7|114632.9|114607.9|114622.9|114597.9|39
1736535130000|2025-01-10 18:52:10|114624.3|114599.3|114621.2|114596.2|114627.1|114602.1|114621.2|114596.2|22
1736535140000|2025-01-10 18:52:20|114621.9|114596.9|114622.6|114597.6|114623.1|114598.1|114621.4|114596.4|14
1736535150000|2025-01-10 18:52:30|114622.3|114597.3|114609.5|114584.5|114622.6|114597.6|114609.5|114584.5|29
1736535160000|2025-01-10 18:52:40|114608.8|114583.8|114628.3|114603.3|114628.6|114603.6|114607.5|114582.5|33
1736535170000|2025-01-10 18:52:50|114629.5|114604.5|114632.7|114607.7|114633.7|114608.7|114627.6|114602.6|27
1736535180000|2025-01-10 18:53:00|114633.1|114608.1|114643.9|114618.9|114645.5|114620.5|114632.2|114607.2|44
1736535190000|2025-01-10 18:53:10|114643.1|114618.1|114636.2|114611.2|114643.7|114618.7|114630.2|114605.2|33
1736535200000|2025-01-10 18:53:20|114636|114611|114640.3|114615.3|114640.4|114615.4|114633.6|114608.6|20
1736535210000|2025-01-10 18:53:30|114641|114616|114641.1|114616.1|114644.2|114619.2|114641|114616|27
1736535220000|2025-01-10 18:53:40|114641|114616|114639.5|114614.5|114642.1|114617.1|114637.2|114612.2|43
1736535230000|2025-01-10 18:53:50|114638.8|114613.8|114637.4|114612.4|114638.8|114613.8|114635.3|114610.3|29
1736535240000|2025-01-10 18:54:00|114637.6|114612.6|114639.4|114614.4|114640.5|114615.5|114635|114610|30
1736535250000|2025-01-10 18:54:10|114640.4|114615.4|114645|114620|114648.2|114623.2|114639.1|114614.1|33
1736535260000|2025-01-10 18:54:20|114646.2|114621.2|114651|114626|114655.1|114630.1|114646.2|114621.2|27
1736535270000|2025-01-10 18:54:30|114649.8|114624.8|114651.2|114626.2|114651.8|114626.8|114649.8|114624.8|9
1736535280000|2025-01-10 18:54:40|114651.5|114626.5|114672.1|114622.1|114672.4|114632.3|114651.5|114619.4|19
1736535290000|2025-01-10 18:54:50|114659.1|114634.1|114659.6|114634.6|114660.3|114635.3|114657|114632|14
1736535300000|2025-01-10 18:55:00|114659.3|114634.3|114649.8|114624.8|114665.5|114640.5|114648.3|114623.3|39
1736535310000|2025-01-10 18:55:10|114650.1|114625.1|114651.7|114626.7|114655.4|114630.4|114647.6|114622.6|29
1736535320000|2025-01-10 18:55:20|114649.3|114624.3|114650.2|114625.2|114651.7|114626.7|114646.4|114621.4|45
1736535330000|2025-01-10 18:55:30|114649.4|114624.4|114647.2|114622.2|114649.9|114624.9|114642.8|114617.8|19
1736535340000|2025-01-10 18:55:40|114647.4|114622.4|114643.4|114618.4|114648.4|114623.4|114641.2|114616.2|24
1736535350000|2025-01-10 18:55:50|114641.3|114616.3|114644.1|114619.1|114644.3|114619.3|114639.6|114614.6|31
1736535360000|2025-01-10 18:56:00|114643.3|114618.3|114644.2|114619.2|114644.4|114619.4|114640.4|114615.4|18
1736535370000|2025-01-10 18:56:10|114644.5|114619.5|114642.4|114617.4|114644.5|114619.5|114639.7|114614.7|25
1736535380000|2025-01-10 18:56:20|114641.6|114616.6|114642.7|114617.7|114643.9|114618.9|114641.5|114616.5|22
1736535390000|2025-01-10 18:56:30|114643.4|114618.4|114642.6|114617.6|114645.8|114620.8|114641.4|114616.4|24
1736535400000|2025-01-10 18:56:40|114642.4|114617.4|114633.3|114608.3|114642.4|114617.4|114633.1|114608.1|27
1736535410000|2025-01-10 18:56:50|114634.1|114609.1|114623.3|114598.3|114636.8|114611.8|114620.5|114595.5|44
1736535420000|2025-01-10 18:57:00|114623.4|114598.4|114613.5|114588.5|114623.4|114598.4|114612.7|114587.7|54
1736535430000|2025-01-10 18:57:10|114613.9|114588.9|114616.8|114591.8|114617.8|114592.8|114613.9|114588.9|42
1736535440000|2025-01-10 18:57:20|114617.2|114592.2|114615.7|114590.7|114617.5|114592.5|114612.9|114587.9|31
1736535450000|2025-01-10 18:57:30|114616.4|114591.4|114610.7|114585.7|114616.4|114591.4|114610.7|114585.7|33
1736535460000|2025-01-10 18:57:40|114609.8|114584.8|114594.5|114569.5|114609.8|114584.8|114592.1|114567.1|46
1736535470000|2025-01-10 18:57:50|114593.5|114568.5|114596.9|114571.9|114596.9|114571.9|114592.6|114567.6|32
1736535480000|2025-01-10 18:58:00|114597.8|114572.8|114594.5|114569.5|114600.7|114575.7|114591.8|114566.8|32
1736535490000|2025-01-10 18:58:10|114593.5|114568.5|114592.2|114567.2|114595.5|114570.5|114592|114567|27
1736535500000|2025-01-10 18:58:20|114594|114569|114599.8|114574.8|114601.8|114576.8|114592.9|114567.9|27
1736535510000|2025-01-10 18:58:30|114598.3|114573.3|114604.4|114579.4|114604.4|114579.4|114596.6|114571.6|33
1736535520000|2025-01-10 18:58:40|114608.8|114583.8|114617.9|114592.9|114617.9|114592.9|114608.4|114583.4|40
1736535530000|2025-01-10 18:58:50|114616.7|114591.7|114623.7|114598.7|114628.2|114603.2|114616.2|114591.2|22
1736535540000|2025-01-10 18:59:00|114624|114599|114621.9|114596.9|114625.1|114600.1|114621|114596|31
1736535550000|2025-01-10 18:59:10|114622.8|114597.8|114621.9|114596.9|114627.3|114602.3|114619.5|114594.5|23
1736535560000|2025-01-10 18:59:20|114622.8|114597.8|114618.5|114593.5|114622.8|114597.8|114618.5|114593.5|10
1736535570000|2025-01-10 18:59:30|114617.5|114592.5|114610.4|114585.4|114617.5|114592.5|114608.9|114583.9|18
1736535580000|2025-01-10 18:59:40|114608.4|114583.4|114616.8|114591.8|114619.3|114594.3|114608.4|114583.4|25
1736535590000|2025-01-10 18:59:50|114613.5|114588.5|114617.7|114592.7|114619.6|114594.6|114613.5|114588.5|13
1736535600000|2025-01-10 19:00:00|114618.2|114593.2|114609.8|114584.8|114618.2|114593.2|114609.8|114584.8|33
1736535610000|2025-01-10 19:00:10|114609.2|114584.2|114608.2|114583.2|114609.2|114584.2|114606.3|114581.3|14
1736535620000|2025-01-10 19:00:20|114607.3|114582.3|114616.8|114591.8|114618.1|114593.1|114607.3|114582.3|27
1736535630000|2025-01-10 19:00:30|114616.3|114591.3|114634.4|114609.4|114638.4|114613.4|114616.3|114591.3|25
1736535640000|2025-01-10 19:00:40|114635.9|114610.9|114640.8|114615.8|114644.9|114619.9|114634.4|114609.4|38
1736535650000|2025-01-10 19:00:50|114639.7|114614.7|114638.6|114613.6|114639.7|114614.7|114637|114612|22
1736535660000|2025-01-10 19:01:00|114638.8|114613.8|114642.7|114617.7|114644.2|114619.2|114637.7|114612.7|22
1736535670000|2025-01-10 19:01:10|114642.8|114617.8|114647.8|114622.8|114649|114624|114642.8|114617.8|10
1736535680000|2025-01-10 19:01:20|114648.9|114623.9|114661|114636|114661.1|114636.1|114648.3|114623.3|22
1736535690000|2025-01-10 19:01:30|114664.2|114639.2|114668.2|114643.2|114669.3|114644.3|114664.2|114639.2|16
1736535700000|2025-01-10 19:01:40|114667.2|114642.2|114665.3|114640.3|114667.2|114642.2|114660.2|114635.2|24
1736535710000|2025-01-10 19:01:50|114667.1|114642.1|114679.4|114654.4|114681.2|114656.2|114667.1|114642.1|16
1736535720000|2025-01-10 19:02:00|114678.3|114653.3|114675.3|114650.3|114689.7|114664.7|114671.8|114646.8|34
1736535730000|2025-01-10 19:02:10|114676.5|114651.5|114671.2|114646.2|114679.9|114654.9|114671.2|114646.2|22
1736535740000|2025-01-10 19:02:20|114671.7|114646.7|114678.3|114653.3|114679.4|114654.4|114668.9|114643.9|14
1736535750000|2025-01-10 19:02:30|114677.7|114652.7|114677|114652|114679.1|114654.1|114675.4|114650.4|20
1736535760000|2025-01-10 19:02:40|114678.2|114653.2|114671.8|114646.8|114678.2|114653.2|114668.3|114643.3|31
1736535770000|2025-01-10 19:02:50|114670.7|114645.7|114667.3|114642.3|114674.7|114649.7|114667.3|114642.3|21
1736535780000|2025-01-10 19:03:00|114663.3|114638.3|114666.2|114641.2|114670.1|114645.1|114658|114633|31
1736535790000|2025-01-10 19:03:10|114666.8|114641.8|114669.6|114644.6|114671.3|114646.3|114666.8|114641.8|17
1736535800000|2025-01-10 19:03:20|114668.4|114643.4|114663.3|114638.3|114671.3|114646.3|114660.6|114635.6|34
1736535810000|2025-01-10 19:03:30|114662.4|114637.4|114662.3|114637.3|114669.4|114644.4|114659.8|114634.8|31
1736535820000|2025-01-10 19:03:40|114661.7|114636.7|114655.9|114630.9|114663|114638|114651.9|114626.9|18
1736535830000|2025-01-10 19:03:50|114657.3|114632.3|114659.5|114634.5|114660.6|114635.6|114655.3|114630.3|20
1736535840000|2025-01-10 19:04:00|114659.7|114634.7|114659.3|114634.3|114660.6|114635.6|114657.5|114632.5|20
1736535850000|2025-01-10 19:04:10|114660.3|114635.3|114657.7|114632.7|114660.6|114635.6|114647.8|114622.8|26
1736535860000|2025-01-10 19:04:20|114656.7|114631.7|114652.7|114627.7|114656.7|114631.7|114650.8|114625.8|18
1736535870000|2025-01-10 19:04:30|114651.2|114626.2|114653.6|114628.6|114654.4|114629.4|114651.2|114626.2|9
1736535880000|2025-01-10 19:04:40|114651.9|114626.9|114654.7|114629.7|114661|114636|114651.9|114626.9|29
1736535890000|2025-01-10 19:04:50|114655.5|114630.5|114653.9|114628.9|114660.7|114635.7|114652.8|114627.8|16
1736535900000|2025-01-10 19:05:00|114654.6|114629.6|114668.6|114643.6|114668.6|114643.6|114653.9|114628.9|33
1736535910000|2025-01-10 19:05:10|114671.2|114646.2|114682|114657|114684.1|114659.1|114671.2|114646.2|27
1736535920000|2025-01-10 19:05:20|114681.4|114656.4|114678.1|114653.1|114681.4|114656.4|114673.7|114648.7|22
1736535930000|2025-01-10 19:05:30|114677.7|114652.7|114674.6|114649.6|114685.6|114660.6|114674|114649|29
1736535940000|2025-01-10 19:05:40|114675.4|114650.4|114676.9|114651.9|114677.6|114652.6|114673.4|114648.4|39
1736535950000|2025-01-10 19:05:50|114676|114651|114682.5|114657.5|114682.5|114657.5|114676|114651|10
1736535960000|2025-01-10 19:06:00|114682.9|114657.9|114682.6|114657.6|114682.9|114657.9|114679.8|114654.8|8
1736535970000|2025-01-10 19:06:10|114682.9|114657.9|114685.4|114660.4|114685.4|114660.4|114682.8|114657.8|10
1736535980000|2025-01-10 19:06:20|114685.6|114660.6|114687.7|114662.7|114687.7|114662.7|114684.7|114659.7|10
1736535990000|2025-01-10 19:06:30|114688.6|114663.6|114694|114669|114694.9|114669.9|114687|114662|20
1736536000000|2025-01-10 19:06:40|114695|114670|114692|114667|114695|114670|114689.3|114664.3|18
1736536010000|2025-01-10 19:06:50|114692.6|114667.6|114690.3|114665.3|114694.3|114669.3|114689.1|114664.1|23
1736536020000|2025-01-10 19:07:00|114690.1|114665.1|114688|114663|114691.7|114666.7|114687.5|114662.5|17
1736536030000|2025-01-10 19:07:10|114687.6|114662.6|114692.4|114667.4|114695.1|114670.1|114683.7|114658.7|15
1736536040000|2025-01-10 19:07:20|114692.6|114667.6|114693.4|114668.4|114693.8|114668.8|114691.9|114666.9|18
1736536050000|2025-01-10 19:07:30|114692.6|114667.6|114689.6|114664.6|114693.4|114668.4|114689.6|114664.6|15
1736536060000|2025-01-10 19:07:40|114687.8|114662.8|114691.1|114666.1|114691.1|114666.1|114687.8|114662.8|17
1736536070000|2025-01-10 19:07:50|114692.3|114667.3|114701|114676|114701.3|114676.3|114692.3|114667.3|21
1736536080000|2025-01-10 19:08:00|114700.6|114675.6|114708.6|114683.6|114709.8|114684.8|114700.6|114675.6|18
1736536090000|2025-01-10 19:08:10|114708.7|114683.7|114708.4|114683.4|114708.7|114683.7|114708.4|114683.4|4
1736536100000|2025-01-10 19:08:20|114708.5|114683.5|114709.4|114684.4|114709.6|114684.6|114708.5|114683.5|4
1736536120000|2025-01-10 19:08:40|114708.3|114683.3|114704.2|114679.2|114708.3|114683.3|114698.2|114673.2|15
1736536130000|2025-01-10 19:08:50|114703.4|114678.4|114707.2|114682.2|114707.6|114682.6|114700.8|114675.8|18
1736536140000|2025-01-10 19:09:00|114706.3|114681.3|114700.3|114675.3|114706.3|114681.3|114698.6|114673.6|17
1736536150000|2025-01-10 19:09:10|114698|114673|114702.8|114677.8|114702.8|114677.8|114698|114673|24
1736536160000|2025-01-10 19:09:20|114703|114678|114708.4|114683.4|114708.7|114683.7|114701.3|114676.3|22
1736536170000|2025-01-10 19:09:30|114709.4|114684.4|114710.7|114685.7|114713.4|114688.4|114709.4|114684.4|21
1736536180000|2025-01-10 19:09:40|114711.6|114686.6|114708.2|114683.2|114714.2|114689.2|114707.2|114682.2|17
1736536190000|2025-01-10 19:09:50|114709|114684|114712.3|114687.3|114713.5|114688.5|114709|114684|22
1736536200000|2025-01-10 19:10:00|114712.7|114687.7|114702.8|114677.8|114712.8|114687.8|114702.8|114677.8|9
1736536210000|2025-01-10 19:10:10|114701.8|114676.8|114702.7|114677.7|114702.7|114677.7|114687.8|114662.8|37
1736536220000|2025-01-10 19:10:20|114701.8|114676.8|114702.5|114677.5|114706.4|114681.4|114701.7|114676.7|38
1736536230000|2025-01-10 19:10:30|114703.7|114678.7|114690.1|114665.1|114705.1|114680.1|114687.6|114662.6|25
1736536240000|2025-01-10 19:10:40|114688.2|114663.2|114685.5|114660.5|114688.2|114663.2|114685.4|114660.4|15
1736536250000|2025-01-10 19:10:50|114686.1|114661.1|114684.9|114659.9|114686.1|114661.1|114684.9|114659.9|3
1736536260000|2025-01-10 19:11:00|114683|114658|114681.2|114656.2|114683.3|114658.3|114678.5|114653.5|16
1736536270000|2025-01-10 19:11:10|114680.3|114655.3|114683|114658|114683|114658|114673.9|114648.9|19
1736536280000|2025-01-10 19:11:20|114682.6|114657.6|114675.2|114650.2|114687.4|114662.4|114673.8|114648.8|19
1736536290000|2025-01-10 19:11:30|114674.1|114649.1|114669|114644|114675.5|114650.5|114666.8|114641.8|28
1736536300000|2025-01-10 19:11:40|114667.4|114642.4|114661.4|114636.4|114668.8|114643.8|114661.2|114636.2|17
1736536310000|2025-01-10 19:11:50|114662.2|114637.2|114673.9|114648.9|114673.9|114648.9|114660.9|114635.9|17
1736536320000|2025-01-10 19:12:00|114672|114647|114671.9|114646.9|114675.3|114650.3|114670.6|114645.6|32
1736536330000|2025-01-10 19:12:10|114669.9|114644.9|114666.1|114641.1|114674.4|114649.4|114666.1|114641.1|31
1736536340000|2025-01-10 19:12:20|114668.6|114643.6|114670.9|114645.9|114673.6|114648.6|114664.2|114639.2|34
1736536350000|2025-01-10 19:12:30|114671.9|114646.9|114688.5|114663.5|114688.5|114663.5|114671.1|114646.1|22
1736536360000|2025-01-10 19:12:40|114689.1|114664.1|114689.8|114664.8|114689.8|114664.8|114687.3|114662.3|18
1736536370000|2025-01-10 19:12:50|114687.9|114662.9|114689.4|114664.4|114691|114666|114687.9|114662.9|15
1736536380000|2025-01-10 19:13:00|114690.7|114665.7|114688.5|114663.5|114690.7|114665.7|114688.1|114663.1|9
1736536390000|2025-01-10 19:13:10|114687.8|114662.8|114686.7|114661.7|114689.9|114664.9|114686.3|114661.3|21
1736536400000|2025-01-10 19:13:20|114688.6|114663.6|114683.2|114658.2|114688.7|114663.7|114682.4|114657.4|22
1736536410000|2025-01-10 19:13:30|114682.5|114657.5|114664.2|114639.2|114682.5|114657.5|114661.9|114636.9|23
1736536420000|2025-01-10 19:13:40|114663.7|114638.7|114663.1|114638.1|114667.7|114642.7|114660.4|114635.4|29
1736536430000|2025-01-10 19:13:50|114661.8|114636.8|114671.7|114646.7|114671.7|114646.7|114652.1|114627.1|27
1736536440000|2025-01-10 19:14:00|114670.9|114645.9|114654.7|114629.7|114674.1|114649.1|114653.9|114628.9|33
1736536450000|2025-01-10 19:14:10|114655.2|114630.2|114656.2|114631.2|114659.6|114634.6|114650.7|114625.7|25
1736536460000|2025-01-10 19:14:20|114655.3|114630.3|114664.6|114639.6|114666.1|114641.1|114655.3|114630.3|23
1736536470000|2025-01-10 19:14:30|114663.6|114638.6|114658.4|114633.4|114665|114640|114656|114631|21
1736536480000|2025-01-10 19:14:40|114659.6|114634.6|114659|114634|114661.7|114636.7|114658.9|114633.9|9
1736536490000|2025-01-10 19:14:50|114658.1|114633.1|114653.4|114628.4|114660|114635|114653.1|114628.1|24
1736536500000|2025-01-10 19:15:00|114655.2|114630.2|114654.4|114629.4|114655.2|114630.2|114651.2|114626.2|18
1736536510000|2025-01-10 19:15:10|114655.2|114630.2|114661.6|114636.6|114662.1|114637.1|114655.2|114630.2|28
1736536520000|2025-01-10 19:15:20|114661.8|114636.8|114656.8|114631.8|114662.3|114637.3|114655.3|114630.3|18
1736536530000|2025-01-10 19:15:30|114656.2|114631.2|114657.8|114632.8|114658.8|114633.8|114652.5|114627.5|19
1736536540000|2025-01-10 19:15:40|114658.3|114633.3|114654.3|114629.3|114658.3|114633.3|114650.9|114625.9|27
1736536550000|2025-01-10 19:15:50|114653.3|114628.3|114653.6|114628.6|114654.5|114629.5|114642.5|114617.5|17
1736536560000|2025-01-10 19:16:00|114655.1|114630.1|114652.3|114627.3|114657.1|114632.1|114649|114624|22
1736536570000|2025-01-10 19:16:10|114650.3|114625.3|114635.4|114610.4|114652.3|114627.3|114634.9|114609.9|32
1736536580000|2025-01-10 19:16:20|114638.1|114613.1|114643.4|114618.4|114648.3|114623.3|114635.2|114610.2|28
1736536590000|2025-01-10 19:16:30|114642.4|114617.4|114640.8|114615.8|114644.2|114619.2|114638.9|114613.9|16
1736536600000|2025-01-10 19:16:40|114640.7|114615.7|114637.6|114612.6|114643.8|114618.8|114637.6|114612.6|19
1736536610000|2025-01-10 19:16:50|114639.5|114614.5|114641.7|114616.7|114647.9|114622.9|114639.5|114614.5|29
1736536620000|2025-01-10 19:17:00|114641.9|114616.9|114646.3|114621.3|114646.3|114621.3|114639.7|114614.7|14
1736536630000|2025-01-10 19:17:10|114643|114618|114648|114623|114650.9|114625.9|114643|114618|16
1736536640000|2025-01-10 19:17:20|114649.2|114624.2|114655.9|114630.9|114655.9|114630.9|114647.3|114622.3|25
1736536650000|2025-01-10 19:17:30|114657|114632|114658|114633|114658|114633|114655.6|114630.6|8
1736536660000|2025-01-10 19:17:40|114655.6|114630.6|114656.4|114631.4|114664.3|114639.3|114654|114629|36
1736536670000|2025-01-10 19:17:50|114656|114631|114654.4|114629.4|114656.5|114631.5|114651.3|114626.3|35
1736536680000|2025-01-10 19:18:00|114655.4|114630.4|114645|114620|114656.8|114631.8|114642.4|114617.4|36
1736536690000|2025-01-10 19:18:10|114645.5|114620.5|114651.2|114626.2|114651.2|114626.2|114645.5|114620.5|32
1736536700000|2025-01-10 19:18:20|114651|114626|114649|114624|114651.6|114626.6|114643.5|114618.5|30
1736536710000|2025-01-10 19:18:30|114643.1|114618.1|114642.7|114617.7|114644.7|114619.7|114642|114617|17
1736536720000|2025-01-10 19:18:40|114641.2|114616.2|114642.8|114617.8|114647|114622|114640.8|114615.8|24
1736536730000|2025-01-10 19:18:50|114643.8|114618.8|114642.7|114617.7|114643.8|114618.8|114641.1|114616.1|18
1736536740000|2025-01-10 19:19:00|114643.4|114618.4|114642.8|114617.8|114643.7|114618.7|114637.2|114612.2|19
1736536750000|2025-01-10 19:19:10|114641.8|114616.8|114643.4|114618.4|114643.4|114618.4|114639.9|114614.9|11
1736536760000|2025-01-10 19:19:20|114641.1|114616.1|114645.3|114620.3|114645.3|114620.3|114641.1|114616.1|15
1736536770000|2025-01-10 19:19:30|114645.2|114620.2|114662.2|114637.2|114663.8|114638.8|114643.1|114618.1|37
1736536780000|2025-01-10 19:19:40|114661.6|114636.6|114650|114625|114661.6|114636.6|114642.4|114617.4|23
1736536790000|2025-01-10 19:19:50|114648.3|114623.3|114653.1|114628.1|114653.1|114628.1|114646.8|114621.8|25
1736536800000|2025-01-10 19:20:00|114654|114629|114660.1|114635.1|114667.7|114642.7|114654|114629|32
1736536810000|2025-01-10 19:20:10|114661.9|114636.9|114664.6|114639.6|114666.9|114641.9|114657.3|114632.3|23
1736536820000|2025-01-10 19:20:20|114662.5|114637.5|114666|114641|114666|114641|114662.5|114637.5|10
1736536830000|2025-01-10 19:20:30|114665.1|114640.1|114668.7|114643.7|114668.7|114643.7|114660|114635|21
1736536840000|2025-01-10 19:20:40|114668.9|114643.9|114668.1|114643.1|114669.3|114644.3|114666.1|114641.1|5
1736536850000|2025-01-10 19:20:50|114665.7|114640.7|114667.9|114642.9|114667.9|114642.9|114665.7|114640.7|5
1736536860000|2025-01-10 19:21:00|114668|114643|114667.6|114642.6|114669.7|114644.7|114667.6|114642.6|8
1736536870000|2025-01-10 19:21:10|114668.6|114643.6|114669.8|114644.8|114670.7|114645.7|114663.4|114638.4|24
1736536880000|2025-01-10 19:21:20|114670.9|114645.9|114671.2|114646.2|114671.2|114646.2|114669.6|114644.6|5
1736536890000|2025-01-10 19:21:30|114670.8|114645.8|114670.1|114645.1|114671|114646|114667.9|114642.9|11
1736536900000|2025-01-10 19:21:40|114668.1|114643.1|114676.6|114651.6|114677.2|114652.2|114668.1|114643.1|15
1736536910000|2025-01-10 19:21:50|114677.6|114652.6|114669.8|114644.8|114678.7|114653.7|114669.8|114644.8|16
1736536920000|2025-01-10 19:22:00|114665.7|114640.7|114667.1|114642.1|114670.5|114645.5|114665.7|114640.7|21
1736536930000|2025-01-10 19:22:10|114669.7|114644.7|114665.1|114640.1|114670.2|114645.2|114665.1|114640.1|27
1736536940000|2025-01-10 19:22:20|114666.9|114641.9|114665.1|114640.1|114667.3|114642.3|114663.4|114638.4|16
1736536950000|2025-01-10 19:22:30|114665.9|114640.9|114668.2|114643.2|114669|114644|114665|114640|15
1736536960000|2025-01-10 19:22:40|114666.8|114641.8|114670.5|114645.5|114672.1|114647.1|114666.8|114641.8|21
1736536970000|2025-01-10 19:22:50|114670.8|114645.8|114676.9|114651.9|114676.9|114651.9|114670.5|114645.5|14
1736536980000|2025-01-10 19:23:00|114677.1|114652.1|114660|114635|114677.1|114652.1|114660|114635|22
1736536990000|2025-01-10 19:23:10|114659.9|114634.9|114660.2|114635.2|114660.2|114635.2|114657.8|114632.8|12
1736537000000|2025-01-10 19:23:20|114658|114633|114660.7|114635.7|114663.7|114638.7|114658|114633|17
1736537010000|2025-01-10 19:23:30|114660.6|114635.6|114660.5|114635.5|114660.6|114635.6|114657.3|114632.3|11
1736537020000|2025-01-10 19:23:40|114660.7|114635.7|114660|114635|114666.2|114641.2|114656.4|114631.4|31
1736537030000|2025-01-10 19:23:50|114658.7|114633.7|114657.7|114632.7|114660.5|114635.5|114655.8|114630.8|21
1736537040000|2025-01-10 19:24:00|114657.5|114632.5|114657.3|114632.3|114661.1|114636.1|114654.9|114629.9|27
1736537050000|2025-01-10 19:24:10|114657.4|114632.4|114664|114639|114664|114639|114657|114632|21
1736537060000|2025-01-10 19:24:20|114663.1|114638.1|114667.4|114642.4|114667.7|114642.7|114663.1|114638.1|20
1736537070000|2025-01-10 19:24:30|114666.4|114641.4|114656.7|114631.7|114667.6|114642.6|114652.7|114627.7|25
1736537080000|2025-01-10 19:24:40|114648.2|114623.2|114647|114622|114652.6|114627.6|114645.9|114620.9|20
1736537090000|2025-01-10 19:24:50|114648|114623|114644.3|114619.3|114649.7|114624.7|114638.1|114613.1|17
1736537100000|2025-01-10 19:25:00|114644.2|114619.2|114646.9|114621.9|114646.9|114621.9|114636.7|114611.7|18
1736537110000|2025-01-10 19:25:10|114643.7|114618.7|114642.4|114617.4|114646|114621|114639.7|114614.7|48
1736537120000|2025-01-10 19:25:20|114644.7|114619.7|114640.3|114615.3|114644.7|114619.7|114640.3|114615.3|60
1736537130000|2025-01-10 19:25:30|114643.1|114618.1|114645.1|114620.1|114646.1|114621.1|114639.4|114614.4|52
1736537140000|2025-01-10 19:25:40|114645.3|114620.3|114645.2|114620.2|114646.8|114621.8|114640.4|114615.4|53
1736537150000|2025-01-10 19:25:50|114642.1|114617.1|114644.8|114619.8|114645.9|114620.9|114640|114615|40
1736537160000|2025-01-10 19:26:00|114645.7|114620.7|114644.5|114619.5|114648.9|114623.9|114641.7|114616.7|28
1736537170000|2025-01-10 19:26:10|114642.5|114617.5|114644.9|114619.9|114644.9|114619.9|114641.6|114616.6|14
1736537180000|2025-01-10 19:26:20|114642.2|114617.2|114635.2|114610.2|114644.5|114619.5|114630.3|114605.3|42
1736537190000|2025-01-10 19:26:30|114633.3|114608.3|114616.5|114591.5|114642.5|114617.5|114614.6|114576.6|29
1736537200000|2025-01-10 19:26:40|114615.5|114590.5|114619.6|114594.6|114627.2|114602.2|114613.8|114588.8|35
1736537210000|2025-01-10 19:26:50|114621.9|114596.9|114610|114585|114621.9|114596.9|114609.8|114584.8|36
1736537220000|2025-01-10 19:27:00|114610.8|114585.8|114611.8|114586.8|114613.7|114588.7|114608.9|114583.9|22
1736537230000|2025-01-10 19:27:10|114609.3|114584.3|114611.7|114586.7|114612.5|114587.5|114609.3|114584.3|13
1736537240000|2025-01-10 19:27:20|114611.8|114586.8|114606.5|114581.5|114613.9|114588.9|114604.7|114579.7|35
1736537250000|2025-01-10 19:27:30|114605.1|114580.1|114608|114583|114610.5|114585.5|114604|114579|25
1736537260000|2025-01-10 19:27:40|114608.5|114583.5|114604.5|114579.5|114608.7|114583.7|114601.9|114576.9|24
1736537270000|2025-01-10 19:27:50|114604|114579|114606.2|114581.2|114607.1|114582.1|114603.6|114578.6|17
1736537280000|2025-01-10 19:28:00|114606.1|114581.1|114608.3|114583.3|114611|114586|114603.2|114578.2|30
1736537290000|2025-01-10 19:28:10|114606.6|114581.6|114621.4|114596.4|114624.8|114599.8|114606.6|114581.6|27
1736537300000|2025-01-10 19:28:20|114620.7|114595.7|114620|114595|114624.8|114599.8|114616.1|114591.1|39
1736537310000|2025-01-10 19:28:30|114621|114596|114618.9|114593.9|114622.3|114597.3|114617.8|114592.8|40
1736537320000|2025-01-10 19:28:40|114619.6|114594.6|114624.2|114599.2|114632|114607|114619.6|114594.6|41
1736537330000|2025-01-10 19:28:50|114625.1|114600.1|114628.1|114603.1|114628.1|114603.1|114622.3|114597.3|20
1736537340000|2025-01-10 19:29:00|114630|114605|114627.5|114602.5|114630.6|114605.6|114626.6|114601.6|28
1736537350000|2025-01-10 19:29:10|114626.2|114601.2|114630.6|114605.6|114631.1|114606.1|114621.3|114596.3|25
1736537360000|2025-01-10 19:29:20|114629.3|114604.3|114632.7|114607.7|114634.4|114609.4|114627.2|114602.2|43
1736537370000|2025-01-10 19:29:30|114633.5|114608.5|114633.4|114608.4|114639.3|114614.3|114633.4|114608.4|38
1736537380000|2025-01-10 19:29:40|114635.5|114610.5|114638.5|114613.5|114639.4|114614.4|114632.3|114607.3|31
1736537390000|2025-01-10 19:29:50|114639.4|114614.4|114644.3|114619.3|114645.3|114620.3|114639.4|114614.4|22
1736537400000|2025-01-10 19:30:00|114644.6|114619.6|114660.2|114635.2|114660.2|114635.2|114644.6|114619.6|30
1736537410000|2025-01-10 19:30:10|114659.7|114634.7|114667.6|114642.6|114667.9|114642.9|114658.7|114633.7|24
1736537420000|2025-01-10 19:30:20|114668.5|114643.5|114669.3|114644.3|114670.8|114645.8|114667.6|114642.6|26
1736537430000|2025-01-10 19:30:30|114668.1|114643.1|114663.1|114638.1|114669.9|114644.9|114660.7|114635.7|46
1736537440000|2025-01-10 19:30:40|114665.7|114640.7|114662.4|114637.4|114665.8|114640.8|114659.6|114634.6|52
1736537450000|2025-01-10 19:30:50|114661.1|114636.1|114656.2|114631.2|114668.1|114643.1|114656.2|114631.2|30
1736537460000|2025-01-10 19:31:00|114658.1|114633.1|114664.9|114639.9|114665.5|114640.5|114653.4|114628.4|40
1736537470000|2025-01-10 19:31:10|114664|114639|114673.7|114648.7|114673.7|114648.7|114662.7|114637.7|42
1736537480000|2025-01-10 19:31:20|114673.9|114648.9|114672.9|114647.9|114674.9|114649.9|114671.8|114646.8|23
1736537490000|2025-01-10 19:31:30|114671.9|114646.9|114659.2|114634.2|114671.9|114646.9|114658.4|114633.4|16
1736537500000|2025-01-10 19:31:40|114659.3|114634.3|114657.1|114632.1|114660.2|114635.2|114655.2|114630.2|19
1736537510000|2025-01-10 19:31:50|114655.9|114630.9|114656.9|114631.9|114657.9|114632.9|114655.9|114630.9|11
1736537520000|2025-01-10 19:32:00|114651.6|114626.6|114640.9|114615.9|114651.6|114626.6|114640.9|114615.9|25
1736537530000|2025-01-10 19:32:10|114641|114616|114645.7|114620.7|114648.1|114623.1|114639.2|114614.2|30
1736537540000|2025-01-10 19:32:20|114645.8|114620.8|114650.3|114625.3|114650.3|114625.3|114644.9|114619.9|20
1736537550000|2025-01-10 19:32:30|114649.5|114624.5|114653.2|114628.2|114654.7|114629.7|114649.5|114624.5|17
1736537560000|2025-01-10 19:32:40|114650.9|114625.9|114645.6|114620.6|114653.2|114628.2|114645.5|114620.5|23
1736537570000|2025-01-10 19:32:50|114645.3|114620.3|114646.4|114621.4|114646.4|114621.4|114645.3|114620.3|4
1736537580000|2025-01-10 19:33:00|114646.2|114621.2|114640.9|114615.9|114646.2|114621.2|114639.8|114614.8|20
1736537590000|2025-01-10 19:33:10|114639.9|114614.9|114639.9|114614.9|114642.1|114617.1|114634.2|114609.2|29
1736537600000|2025-01-10 19:33:20|114635.7|114610.7|114646.2|114621.2|114646.7|114621.7|114635.7|114610.7|28
1736537610000|2025-01-10 19:33:30|114644.4|114619.4|114646.9|114621.9|114651.1|114626.1|114644.4|114619.4|22
1736537620000|2025-01-10 19:33:40|114645.2|114620.2|114646.8|114621.8|114647.1|114622.1|114644.1|114619.1|13
1736537630000|2025-01-10 19:33:50|114645.8|114620.8|114639.8|114614.8|114646.1|114621.1|114635.4|114610.4|18
1736537640000|2025-01-10 19:34:00|114640.9|114615.9|114644.9|114619.9|114646|114621|114640.9|114615.9|28
1736537650000|2025-01-10 19:34:10|114646|114621|114647.2|114622.2|114650.9|114625.9|114646|114621|14
1736537660000|2025-01-10 19:34:20|114644.1|114619.1|114646.6|114621.6|114649.4|114624.4|114643.1|114618.1|25
1736537670000|2025-01-10 19:34:30|114645.3|114620.3|114650.8|114625.8|114651|114626|114644.8|114619.8|14
1736537680000|2025-01-10 19:34:40|114651|114626|114669|114644|114670.4|114645.4|114650.8|114625.8|37
1736537690000|2025-01-10 19:34:50|114664.5|114639.5|114661|114636|114665.6|114640.6|114659.9|114634.9|31
1736537700000|2025-01-10 19:35:00|114660.4|114635.4|114647.8|114622.8|114663.4|114638.4|114645.4|114620.4|32
1736537710000|2025-01-10 19:35:10|114648.4|114623.4|114645.2|114620.2|114648.4|114623.4|114643.1|114618.1|11
1736537720000|2025-01-10 19:35:20|114644.3|114619.3|114643.7|114618.7|114644.7|114619.7|114639.7|114614.7|27
1736537730000|2025-01-10 19:35:30|114642.8|114617.8|114642.7|114617.7|114644.2|114619.2|114636.2|114611.2|31
1736537740000|2025-01-10 19:35:40|114640.3|114615.3|114641|114616|114642.5|114617.5|114639.5|114614.5|20
1736537750000|2025-01-10 19:35:50|114638.7|114613.7|114639.9|114614.9|114642.4|114617.4|114638.7|114613.7|12
1736537760000|2025-01-10 19:36:00|114641.5|114616.5|114645.2|114620.2|114645.2|114620.2|114638.1|114613.1|20
1736537770000|2025-01-10 19:36:10|114646.6|114621.6|114659.8|114634.8|114663.1|114638.1|114646.6|114621.6|13
1736537780000|2025-01-10 19:36:20|114662.2|114637.2|114656.6|114631.6|114662.2|114637.2|114655.9|114630.9|13
1736537790000|2025-01-10 19:36:30|114655.6|114630.6|114655.3|114630.3|114655.6|114630.6|114655.1|114630.1|7
1736537800000|2025-01-10 19:36:40|114655.2|114630.2|114653.8|114628.8|114655.2|114630.2|114653.8|114628.8|4
1736537810000|2025-01-10 19:36:50|114654.9|114629.9|114651.6|114626.6|114659.9|114634.9|114650.3|114625.3|15
1736537820000|2025-01-10 19:37:00|114652.8|114627.8|114651.7|114626.7|114653.2|114628.2|114651.2|114626.2|15
1736537830000|2025-01-10 19:37:10|114649.9|114624.9|114650.4|114625.4|114651.8|114626.8|114649.9|114624.9|6
1736537840000|2025-01-10 19:37:20|114649.1|114624.1|114640.7|114615.7|114649.2|114624.2|114640.2|114615.2|22
1736537850000|2025-01-10 19:37:30|114643.2|114618.2|114655.7|114630.7|114657.9|114632.9|114643.2|114618.2|27
1736537860000|2025-01-10 19:37:40|114655.3|114630.3|114648.9|114623.9|114655.3|114630.3|114647.9|114622.9|22
1736537870000|2025-01-10 19:37:50|114649|114624|114649|114624|114650.1|114625.1|114647.5|114622.5|11
1736537880000|2025-01-10 19:38:00|114647.8|114622.8|114645|114620|114647.8|114622.8|114643|114618|11
1736537890000|2025-01-10 19:38:10|114645.5|114620.5|114631.3|114606.3|114645.5|114620.5|114631.3|114606.3|24
1736537900000|2025-01-10 19:38:20|114632.4|114607.4|114631.9|114606.9|114636.2|114611.2|114630.5|114605.5|24
1736537910000|2025-01-10 19:38:30|114633.9|114608.9|114619.9|114594.9|114633.9|114608.9|114614.9|114589.9|22
1736537920000|2025-01-10 19:38:40|114621.1|114596.1|114619.8|114594.8|114621.6|114596.6|114618.3|114593.3|15
1736537930000|2025-01-10 19:38:50|114618.5|114593.5|114617.5|114592.5|114619.5|114594.5|114614.9|114589.9|23
1736537940000|2025-01-10 19:39:00|114616.2|114591.2|114616.5|114591.5|114617.6|114592.6|114612.8|114587.8|20
1736537950000|2025-01-10 19:39:10|114615.5|114590.5|114614|114589|114615.5|114590.5|114610.9|114585.9|18
1736537960000|2025-01-10 19:39:20|114611.3|114586.3|114600.9|114575.9|114614.9|114589.9|114599.8|114574.8|23
1736537970000|2025-01-10 19:39:30|114602.1|114577.1|114603.9|114578.9|114606.2|114581.2|114598.8|114573.8|33
1736537980000|2025-01-10 19:39:40|114602.8|114577.8|114601.8|114576.8|114603.9|114578.9|114598.2|114573.2|25
1736537990000|2025-01-10 19:39:50|114600.5|114575.5|114595.1|114570.1|114602|114577|114593.1|114568.1|27
1736538000000|2025-01-10 19:40:00|114595.3|114570.3|114595.8|114570.8|114598.4|114573.4|114592.3|114567.3|23
1736538010000|2025-01-10 19:40:10|114594.9|114569.9|114606.5|114581.5|114608.6|114583.6|114594.9|114569.9|33
1736538020000|2025-01-10 19:40:20|114605.4|114580.4|114588.3|114563.3|114605.4|114580.4|114586.7|114561.7|23
1736538030000|2025-01-10 19:40:30|114587.9|114562.9|114587.2|114562.2|114590|114565|114585.5|114560.5|23
1736538040000|2025-01-10 19:40:40|114587.1|114562.1|114583.3|114558.3|114588.4|114563.4|114583.3|114558.3|14
1736538050000|2025-01-10 19:40:50|114584.2|114559.2|114590|114565|114590.7|114565.7|114582.8|114557.8|10
1736538060000|2025-01-10 19:41:00|114590.3|114565.3|114586.5|114561.5|114590.3|114565.3|114585.5|114560.5|22
1736538070000|2025-01-10 19:41:10|114585.5|114560.5|114589|114564|114589.4|114564.4|114585.5|114560.5|16
1736538080000|2025-01-10 19:41:20|114586.8|114561.8|114592.4|114567.4|114592.4|114567.4|114586.1|114561.1|21
1736538090000|2025-01-10 19:41:30|114591.8|114566.8|114591.4|114566.4|114591.8|114566.8|114587.4|114562.4|16
1736538100000|2025-01-10 19:41:40|114590|114565|114599|114574|114599|114574|114590|114565|37
1736538110000|2025-01-10 19:41:50|114597.8|114572.8|114596.5|114571.5|114597.8|114572.8|114592.6|114567.6|14
1736538120000|2025-01-10 19:42:00|114596.4|114571.4|114598.6|114573.6|114600.3|114575.3|114593.7|114568.7|24
1736538130000|2025-01-10 19:42:10|114597.2|114572.2|114606|114581|114606.6|114581.6|114597.2|114572.2|30
1736538140000|2025-01-10 19:42:20|114606.5|114581.5|114596.2|114571.2|114609.2|114584.2|114593.5|114568.5|33
1736538150000|2025-01-10 19:42:30|114595.4|114570.4|114594.6|114569.6|114599.7|114574.7|114592.6|114567.6|29
1736538160000|2025-01-10 19:42:40|114594.2|114569.2|114594.2|114569.2|114595.1|114570.1|114592.2|114567.2|17
1736538170000|2025-01-10 19:42:50|114592.6|114567.6|114593.9|114568.9|114594|114569|114592.1|114567.1|5
1736538180000|2025-01-10 19:43:00|114592.6|114567.6|114591|114566|114595.5|114570.5|114590.5|114565.5|18
1736538190000|2025-01-10 19:43:10|114590|114565|114590.1|114565.1|114590.1|114565.1|114582.9|114557.9|28
1736538200000|2025-01-10 19:43:20|114589.3|114564.3|114583.8|114558.8|114589.3|114564.3|114582.6|114557.6|17
1736538210000|2025-01-10 19:43:30|114584.8|114559.8|114580.3|114555.3|114589.5|114564.5|114575.4|114550.4|23
1736538220000|2025-01-10 19:43:40|114579.8|114554.8|114572.3|114547.3|114580.6|114555.6|114569.1|114544.1|32
1736538230000|2025-01-10 19:43:50|114571.3|114546.3|114572.2|114547.2|114576|114551|114569.8|114544.8|18
1736538240000|2025-01-10 19:44:00|114572.1|114547.1|114567.8|114542.8|114572.5|114547.5|114565.1|114540.1|41
1736538250000|2025-01-10 19:44:10|114564|114539|114563.7|114538.7|114564|114539|114558.7|114533.7|17
1736538260000|2025-01-10 19:44:20|114562.6|114537.6|114566.4|114541.4|114567.9|114542.9|114557.2|114532.2|35
1736538270000|2025-01-10 19:44:30|114566.6|114541.6|114587|114562|114588.1|114563.1|114564.9|114539.9|27
1736538280000|2025-01-10 19:44:40|114587.9|114562.9|114592.7|114567.7|114593|114568|114586.7|114561.7|31
1736538290000|2025-01-10 19:44:50|114590.9|114565.9|114591.2|114566.2|114592.5|114567.5|114588.6|114563.6|29
1736538300000|2025-01-10 19:45:00|114598.3|114573.3|114592.2|114567.2|114611.8|114586.8|114592.2|114567.2|43
1736538310000|2025-01-10 19:45:10|114595.2|114570.2|114593.7|114568.7|114598.6|114573.6|114590.5|114565.5|28
1736538320000|2025-01-10 19:45:20|114592.8|114567.8|114597.8|114572.8|114598.3|114573.3|114592.7|114567.7|37
1736538330000|2025-01-10 19:45:30|114596.6|114571.6|114596.7|114571.7|114598.1|114573.1|114594.5|114569.5|30
1736538340000|2025-01-10 19:45:40|114595.2|114570.2|114609.1|114584.1|114609.9|114584.9|114595.2|114570.2|33
1736538350000|2025-01-10 19:45:50|114607.2|114582.2|114617.2|114592.2|114618.2|114593.2|114607.2|114582.2|48
1736538360000|2025-01-10 19:46:00|114617.4|114592.4|114631.4|114606.4|114632.6|114607.6|114617.1|114592.1|34
1736538370000|2025-01-10 19:46:10|114631.9|114606.9|114637.8|114612.8|114640.5|114615.5|114631.3|114606.3|23
1736538380000|2025-01-10 19:46:20|114636.7|114611.7|114633.3|114608.3|114644.2|114619.2|114628.9|114603.9|36
1736538390000|2025-01-10 19:46:30|114632.2|114607.2|114630.3|114605.3|114633.5|114608.5|114626.1|114601.1|50
1736538400000|2025-01-10 19:46:40|114632.6|114607.6|114643.8|114618.8|114657.9|114619.5|114628.8|114601.2|59
1736538410000|2025-01-10 19:46:50|114642.6|114617.6|114639.7|114614.7|114643.8|114618.8|114637.9|114612.9|35
1736538420000|2025-01-10 19:47:00|114636.6|114611.6|114643.6|114618.6|114648.6|114623.6|114636.6|114611.6|36
1736538430000|2025-01-10 19:47:10|114632.7|114607.7|114618.5|114593.5|114644.6|114607.7|114616.3|114583.7|50
1736538440000|2025-01-10 19:47:20|114617.5|114592.5|114623.9|114598.9|114623.9|114598.9|114614.7|114589.7|35
1736538450000|2025-01-10 19:47:30|114624.8|114599.8|114636.9|114586.9|114643.6|114601|114624.1|114584.9|27
1736538460000|2025-01-10 19:47:40|114635.2|114585.2|114617.3|114592.3|114637.9|114598.9|114612.9|114584.7|36
1736538470000|2025-01-10 19:47:50|114616.7|114591.7|114614.5|114589.5|114616.7|114591.7|114613|114588|32
1736538480000|2025-01-10 19:48:00|114613.1|114588.1|114613.9|114588.9|114630.9|114591.1|114610.8|114575.4|48
1736538490000|2025-01-10 19:48:10|114615|114590|114612.6|114587.6|114617.8|114592.8|114611|114586|52
1736538500000|2025-01-10 19:48:20|114613.6|114588.6|114614.3|114589.3|114615.6|114590.6|114608.7|114583.7|34
1736538510000|2025-01-10 19:48:30|114615.3|114590.3|114612.2|114587.2|114617.1|114592.1|114608.4|114583.4|38
1736538520000|2025-01-10 19:48:40|114613.4|114588.4|114604|114579|114615.2|114590.2|114602.9|114577.9|48
1736538530000|2025-01-10 19:48:50|114606.8|114581.8|114602.4|114577.4|114608|114583|114600.6|114575.6|54
1736538540000|2025-01-10 19:49:00|114601.9|114576.9|114607.5|114557.5|114609.9|114578.7|114593.9|114557.5|32
1736538550000|2025-01-10 19:49:10|114606.5|114556.5|114626.3|114576.3|114628|114578|114606.5|114556.5|32
1736538560000|2025-01-10 19:49:20|114625.8|114575.8|114632.9|114582.9|114633.2|114583.2|114624|114574|16
1736538570000|2025-01-10 19:49:30|114634.3|114584.3|114639|114589|114640.4|114590.4|114631.3|114581.3|28
1736538580000|2025-01-10 19:49:40|114639.8|114589.8|114639.6|114589.6|114641.3|114591.3|114637.7|114587.7|19
1736538590000|2025-01-10 19:49:50|114641.2|114591.2|114636.8|114586.8|114641.2|114591.2|114631.3|114581.3|17
1736538600000|2025-01-10 19:50:00|114635.5|114585.5|114637|114587|114647.7|114597.7|114635.5|114585.5|41
1736538610000|2025-01-10 19:50:10|114635.6|114585.6|114620.6|114570.6|114637|114587|114620.6|114570.6|30
1736538620000|2025-01-10 19:50:20|114621.2|114571.2|114601.5|114551.5|114621.2|114571.2|114601.5|114551.5|26
1736538630000|2025-01-10 19:50:30|114601.1|114551.1|114590.3|114540.3|114601.1|114551.1|114590.2|114540.2|32
1736538640000|2025-01-10 19:50:40|114590.4|114540.4|114577.9|114552.9|114591.5|114553.4|114575.5|114536.9|22
1736538650000|2025-01-10 19:50:50|114576.5|114551.5|114582.2|114557.2|114587.1|114562.1|114575|114550|31
1736538660000|2025-01-10 19:51:00|114583.1|114558.1|114608.7|114558.7|114608.9|114564.5|114582.4|114548.6|32
1736538670000|2025-01-10 19:51:10|114608.8|114558.8|114610.4|114560.4|114613.2|114563.2|114608.8|114558.8|38
1736538680000|2025-01-10 19:51:20|114609.3|114559.3|114610.2|114560.2|114612|114562|114606.5|114556.5|18
1736538690000|2025-01-10 19:51:30|114608.2|114558.2|114597.6|114547.6|114609.8|114574.8|114586.8|114546.9|29
1736538700000|2025-01-10 19:51:40|114594|114544|114583.6|114558.6|114596.5|114562.1|114581.9|114542|38
1736538710000|2025-01-10 19:51:50|114584.8|114559.8|114585.9|114560.9|114586.8|114561.8|114583.1|114558.1|16
1736538720000|2025-01-10 19:52:00|114585.1|114560.1|114587.2|114562.2|114588.3|114563.3|114584.7|114559.7|20
1736538730000|2025-01-10 19:52:10|114586.2|114561.2|114591.7|114566.7|114591.7|114566.7|114584.7|114559.7|15
1736538740000|2025-01-10 19:52:20|114592.6|114567.6|114592.6|114567.6|114593.9|114568.9|114590.5|114565.5|15
1736538750000|2025-01-10 19:52:30|114604.2|114554.2|114583|114558|114604.7|114558|114583|114544|20
1736538760000|2025-01-10 19:52:40|114582.6|114557.6|114583.7|114558.7|114585.9|114560.9|114578.7|114553.7|38
1736538770000|2025-01-10 19:52:50|114583.4|114558.4|114582.5|114557.5|114585|114560|114580.2|114555.2|35
1736538780000|2025-01-10 19:53:00|114583.4|114558.4|114585|114560|114585.3|114560.3|114581.2|114556.2|25
1736538790000|2025-01-10 19:53:10|114583|114558|114584.7|114559.7|114587.2|114562.2|114582.5|114557.5|24
1736538800000|2025-01-10 19:53:20|114585.4|114560.4|114581.1|114556.1|114585.5|114560.5|114578.5|114553.5|35
1736538810000|2025-01-10 19:53:30|114582|114557|114590.8|114565.8|114591.9|114566.9|114582|114557|19
1736538820000|2025-01-10 19:53:40|114589.8|114564.8|114587.8|114562.8|114593.9|114568.9|114585.9|114560.9|33
1736538830000|2025-01-10 19:53:50|114588.7|114563.7|114602.4|114577.4|114602.8|114577.8|114588.7|114563.7|31
1736538840000|2025-01-10 19:54:00|114603.4|114578.4|114606.7|114581.7|114608|114583|114602.3|114577.3|35
1736538850000|2025-01-10 19:54:10|114605.6|114580.6|114607.7|114582.7|114610.1|114585.1|114602.9|114577.9|30
1736538860000|2025-01-10 19:54:20|114608.2|114583.2|114614.1|114589.1|114616.4|114591.4|114606.5|114581.5|51
1736538870000|2025-01-10 19:54:30|114612.7|114587.7|114614.6|114589.6|114615.7|114590.7|114611.4|114586.4|32
1736538880000|2025-01-10 19:54:40|114613.6|114588.6|114614.9|114589.9|114616.2|114591.2|114612.6|114587.6|27
1736538890000|2025-01-10 19:54:50|114613.8|114588.8|114613.5|114588.5|114615.6|114590.6|114612.5|114587.5|31
1736538900000|2025-01-10 19:55:00|114614.3|114589.3|114633.1|114608.1|114634.2|114609.2|114614|114589|43
1736538910000|2025-01-10 19:55:10|114634.1|114609.1|114636.1|114611.1|114637.4|114612.4|114625.7|114600.7|35
1736538920000|2025-01-10 19:55:20|114636.7|114611.7|114618.5|114593.5|114636.7|114611.7|114614.8|114589.8|48
1736538930000|2025-01-10 19:55:30|114616.9|114591.9|114614.8|114589.8|114619.5|114594.5|114612.4|114587.4|33
1736538940000|2025-01-10 19:55:40|114615.8|114590.8|114612.4|114587.4|114620.6|114595.6|114609|114584|39
1736538950000|2025-01-10 19:55:50|114612.7|114587.7|114610.4|114585.4|114615|114590|114608.1|114583.1|39
1736538960000|2025-01-10 19:56:00|114610.3|114585.3|114610.5|114585.5|114613.8|114588.8|114606.9|114581.9|31
1736538970000|2025-01-10 19:56:10|114611.7|114586.7|114617|114592|114617.9|114592.9|114609.4|114584.4|34
1736538980000|2025-01-10 19:56:20|114617.9|114592.9|114613.1|114588.1|114617.9|114592.9|114612.5|114587.5|33
1736538990000|2025-01-10 19:56:30|114614.4|114589.4|114614.6|114589.6|114615.1|114590.1|114612.8|114587.8|15
1736539000000|2025-01-10 19:56:40|114615.2|114590.2|114614.7|114589.7|114616.8|114591.8|114612.5|114587.5|30
1736539010000|2025-01-10 19:56:50|114613.8|114588.8|114615.8|114590.8|114615.8|114590.8|114611.8|114586.8|24
1736539020000|2025-01-10 19:57:00|114616.8|114591.8|114609.6|114584.6|114621.6|114596.6|114609.6|114584.6|29
1736539030000|2025-01-10 19:57:10|114608.8|114583.8|114609.5|114584.5|114613.2|114588.2|114606.9|114581.9|36
1736539040000|2025-01-10 19:57:20|114608.5|114583.5|114605.9|114580.9|114608.9|114583.9|114601.5|114576.5|19
1736539050000|2025-01-10 19:57:30|114606.8|114581.8|114610.5|114585.5|114610.5|114585.5|114603.6|114578.6|28
1736539060000|2025-01-10 19:57:40|114612.5|114587.5|114616.7|114591.7|114617.1|114592.1|114611|114586|24
1736539070000|2025-01-10 19:57:50|114615.7|114590.7|114615.9|114590.9|114619.3|114594.3|114614.2|114589.2|19
1736539080000|2025-01-10 19:58:00|114614.6|114589.6|114614|114589|114614.6|114589.6|114607.7|114582.7|12
1736539090000|2025-01-10 19:58:10|114612.3|114587.3|114617.1|114592.1|114623.7|114598.7|114612.3|114587.3|16
1736539100000|2025-01-10 19:58:20|114617.2|114592.2|114623.1|114598.1|114623.3|114598.3|114617.2|114592.2|18
1736539110000|2025-01-10 19:58:30|114622.1|114597.1|114626|114601|114626|114601|114622.1|114597.1|10
1736539120000|2025-01-10 19:58:40|114628|114603|114648.9|114623.9|114651.2|114626.2|114625.1|114600.1|52
1736539130000|2025-01-10 19:58:50|114648.5|114623.5|114657.6|114632.6|114660.1|114635.1|114648.5|114623.5|33
1736539140000|2025-01-10 19:59:00|114658.8|114633.8|114670.1|114645.1|114670.1|114645.1|114654.2|114629.2|42
1736539150000|2025-01-10 19:59:10|114669|114644|114670.8|114645.8|114674.9|114649.9|114663.9|114638.9|45
1736539160000|2025-01-10 19:59:20|114669.5|114644.5|114682.4|114657.4|114685.2|114660.2|114669.5|114644.5|38
1736539170000|2025-01-10 19:59:30|114681.5|114656.5|114696.8|114646.8|114696.8|114660.2|114680.4|114641.5|26
1736539180000|2025-01-10 19:59:40|114697.1|114647.1|114675.2|114650.2|114697.1|114661.3|114675.2|114644.4|28
1736539190000|2025-01-10 19:59:50|114692.1|114642.1|114676.2|114651.2|114692.1|114652.5|114670.4|114638.6|34
1736539200000|2025-01-10 20:00:00|114677|114652|114683|114658|114683.9|114658.9|114673.8|114648.8|37
1736539210000|2025-01-10 20:00:10|114682.6|114657.6|114686|114661|114687.1|114662.1|114680.9|114655.9|15
1736539220000|2025-01-10 20:00:20|114683.5|114658.5|114699.8|114649.8|114704.6|114658.5|114683.5|114648|28
1736539230000|2025-01-10 20:00:30|114700.3|114650.3|114707.5|114657.5|114709.4|114659.4|114700.3|114650.3|22
1736539240000|2025-01-10 20:00:40|114706.1|114656.1|114701.6|114651.6|114710.5|114660.5|114699.5|114649.5|54
1736539250000|2025-01-10 20:00:50|114701|114651|114713.4|114663.4|114714.8|114664.8|114700.6|114650.6|19
1736539260000|2025-01-10 20:01:00|114715.8|114665.8|114705|114655|114716.9|114682.9|114701.9|114651.9|39
1736539270000|2025-01-10 20:01:10|114702.8|114652.8|114702.5|114652.5|114703.4|114653.4|114697.9|114647.9|30
1736539280000|2025-01-10 20:01:20|114701.7|114651.7|114699.3|114649.3|114703.2|114653.2|114695.2|114645.2|41
1736539290000|2025-01-10 20:01:30|114700.3|114650.3|114698.4|114648.4|114702.9|114652.9|114695.9|114645.9|20
1736539300000|2025-01-10 20:01:40|114698.9|114648.9|114704.6|114654.6|114712.6|114662.6|114697.9|114647.9|48
1736539310000|2025-01-10 20:01:50|114704.5|114654.5|114706.5|114656.5|114712.1|114662.1|114704.5|114654.5|40
1736539320000|2025-01-10 20:02:00|114706|114656|114707|114657|114709.8|114659.8|114700.4|114650.4|54
1736539330000|2025-01-10 20:02:10|114705.4|114655.4|114708.9|114658.9|114711.2|114661.2|114701.4|114651.4|23
1736539340000|2025-01-10 20:02:20|114706.9|114656.9|114709.5|114659.5|114721.2|114671.2|114706.9|114656.9|37
1736539350000|2025-01-10 20:02:30|114711.1|114661.1|114706.9|114656.9|114711.1|114661.1|114702.7|114652.7|35
1736539360000|2025-01-10 20:02:40|114704|114654|114699.8|114649.8|114704.4|114654.4|114699.8|114649.8|26
1736539370000|2025-01-10 20:02:50|114700.8|114650.8|114687.7|114662.7|114702.2|114664.7|114686.1|114648.5|42
1736539380000|2025-01-10 20:03:00|114688.6|114663.6|114695.3|114645.3|114701.3|114669.4|114686.7|114645.3|43
1736539390000|2025-01-10 20:03:10|114696.1|114646.1|114699.6|114649.6|114700.7|114650.7|114695.7|114645.7|24
1736539400000|2025-01-10 20:03:20|114700.6|114650.6|114698.6|114648.6|114703.1|114653.1|114698.6|114648.6|24
1736539410000|2025-01-10 20:03:30|114699.7|114649.7|114707.8|114657.8|114707.8|114657.8|114699.7|114649.7|33
1736539420000|2025-01-10 20:03:40|114706.7|114656.7|114707.6|114682.6|114716.9|114685.6|114705.1|114656.7|36
1736539430000|2025-01-10 20:03:50|114708.8|114683.8|114712.8|114662.8|114718.4|114683.8|114707.2|114657.2|21
1736539440000|2025-01-10 20:04:00|114712.5|114662.5|114702.8|114652.8|114713.5|114663.5|114700.4|114650.4|33
1736539450000|2025-01-10 20:04:10|114700.4|114650.4|114689.7|114664.7|114701.8|114664.7|114688|114649.5|14
1736539460000|2025-01-10 20:04:20|114689.8|114664.8|114689.8|114664.8|114691.2|114666.2|114684.9|114659.9|15
1736539470000|2025-01-10 20:04:30|114690.2|114665.2|114689.3|114664.3|114690.2|114665.2|114685.8|114660.8|10
1736539480000|2025-01-10 20:04:40|114690.6|114665.6|114697.1|114672.1|114698.8|114673.8|114689.3|114664.3|17
1736539490000|2025-01-10 20:04:50|114698.1|114673.1|114716.2|114666.2|114719.3|114676.7|114697.5|114663.8|29
1736539500000|2025-01-10 20:05:00|114717.7|114667.7|114723.6|114673.6|114724|114674|114717.4|114667.4|26
1736539510000|2025-01-10 20:05:10|114723.9|114673.9|114712.6|114662.6|114723.9|114673.9|114709.7|114659.7|24
1736539520000|2025-01-10 20:05:20|114712|114662|114699.8|114649.8|114712.9|114662.9|114698.3|114648.3|19
1736539530000|2025-01-10 20:05:30|114697.9|114647.9|114697.1|114647.1|114700.4|114650.4|114693.4|114643.4|24
1736539540000|2025-01-10 20:05:40|114698.2|114648.2|114698.4|114648.4|114698.4|114648.4|114696.2|114646.2|12
1736539550000|2025-01-10 20:05:50|114699.7|114649.7|114696.9|114671.9|114709.8|114673.6|114693.5|114649.7|25
1736539560000|2025-01-10 20:06:00|114696.2|114671.2|114709.6|114659.6|114710|114674.4|114695.3|114656.9|37
1736539570000|2025-01-10 20:06:10|114711|114661|114704.1|114654.1|114711|114661|114702.2|114652.2|30
1736539580000|2025-01-10 20:06:20|114701.4|114651.4|114689.6|114664.6|114704.4|114665.8|114686.7|114647.3|27
1736539590000|2025-01-10 20:06:30|114689.4|114664.4|114696.6|114646.6|114697.7|114666.1|114688.1|114645.3|11
1736539600000|2025-01-10 20:06:40|114696.2|114646.2|114683.6|114658.6|114696.2|114659.9|114681.3|114646.1|19
1736539610000|2025-01-10 20:06:50|114682.9|114657.9|114677.1|114652.1|114684.4|114659.4|114677.1|114652.1|18
1736539620000|2025-01-10 20:07:00|114678.1|114653.1|114678.2|114653.2|114679.3|114654.3|114677.9|114652.9|12
1736539630000|2025-01-10 20:07:10|114677.3|114652.3|114679.3|114654.3|114684.3|114659.3|114675.9|114650.9|16
1736539640000|2025-01-10 20:07:20|114680.3|114655.3|114684.9|114659.9|114686.4|114661.4|114680.3|114655.3|16
1736539650000|2025-01-10 20:07:30|114683.6|114658.6|114682.1|114657.1|114685.4|114660.4|114675.9|114650.9|19
1736539660000|2025-01-10 20:07:40|114683.6|114658.6|114688.1|114663.1|114688.2|114663.2|114683.6|114658.6|16
1736539670000|2025-01-10 20:07:50|114687.1|114662.1|114683.6|114658.6|114687.7|114662.7|114682.8|114657.8|13
1736539680000|2025-01-10 20:08:00|114683|114658|114685.4|114660.4|114686.4|114661.4|114683|114658|22
1736539690000|2025-01-10 20:08:10|114687.5|114662.5|114684.8|114659.8|114687.5|114662.5|114683.6|114658.6|18
1736539700000|2025-01-10 20:08:20|114683.4|114658.4|114688.8|114663.8|114690.2|114665.2|114683.4|114658.4|22
1736539710000|2025-01-10 20:08:30|114687.1|114662.1|114687.3|114662.3|114688.5|114663.5|114686.6|114661.6|10
1736539720000|2025-01-10 20:08:40|114688|114663|114685.8|114660.8|114688|114663|114684.5|114659.5|12
1736539730000|2025-01-10 20:08:50|114684.7|114659.7|114702.7|114652.7|114702.7|114659.7|114684.7|114644.8|12
1736539740000|2025-01-10 20:09:00|114700.3|114650.3|114688.6|114663.6|114700.3|114667.7|114686.6|114650.3|30
1736539750000|2025-01-10 20:09:10|114689.9|114664.9|114693.5|114668.5|114693.6|114668.6|114688.6|114663.6|15
1736539760000|2025-01-10 20:09:20|114693.9|114668.9|114700.7|114675.7|114700.7|114675.7|114692.5|114667.5|12
1736539770000|2025-01-10 20:09:30|114700.6|114675.6|114705.1|114680.1|114705.7|114680.7|114700.6|114675.6|13
1736539780000|2025-01-10 20:09:40|114705|114680|114707.8|114682.8|114707.8|114682.8|114704.2|114679.2|10
1736539790000|2025-01-10 20:09:50|114706|114681|114707.3|114682.3|114707.7|114682.7|114703.5|114678.5|10
1736539800000|2025-01-10 20:10:00|114706.5|114681.5|114714.8|114664.8|114715.4|114681.5|114703.3|114663.6|18
1736539810000|2025-01-10 20:10:10|114715.1|114665.1|114715.8|114665.8|114717.9|114667.9|114714.6|114664.6|9
1736539820000|2025-01-10 20:10:20|114716.1|114666.1|114721.8|114671.8|114721.8|114671.8|114714.7|114664.7|25
1736539830000|2025-01-10 20:10:30|114719.7|114669.7|114720.1|114670.1|114722.3|114672.3|114717.2|114667.2|20
1736539840000|2025-01-10 20:10:40|114718.9|114668.9|114724.1|114674.1|114724.1|114674.1|114718.9|114668.9|11
1736539850000|2025-01-10 20:10:50|114723.6|114673.6|114722.3|114672.3|114727.8|114677.8|114722.3|114672.3|34
1736539860000|2025-01-10 20:11:00|114720.6|114670.6|114722.4|114672.4|114724.9|114674.9|114717.7|114667.7|19
1736539870000|2025-01-10 20:11:10|114722.5|114672.5|114733|114683|114733|114683|114720.1|114670.1|13
1736539880000|2025-01-10 20:11:20|114732.1|114682.1|114737.8|114687.8|114740.7|114690.7|114731.1|114681.1|35
1736539890000|2025-01-10 20:11:30|114736.3|114686.3|114737.7|114687.7|114741.3|114691.3|114735.6|114685.6|35
1736539900000|2025-01-10 20:11:40|114737.6|114687.6|114739|114689|114739.8|114689.8|114735.4|114685.4|17
1736539910000|2025-01-10 20:11:50|114739.9|114689.9|114741.6|114691.6|114742.5|114692.5|114737.5|114687.5|14
1736539920000|2025-01-10 20:12:00|114741.8|114691.8|114727|114677|114742.9|114692.9|114727|114677|32
1736539930000|2025-01-10 20:12:10|114728.1|114678.1|114729.6|114679.6|114729.6|114679.6|114724.5|114674.5|12
1736539940000|2025-01-10 20:12:20|114729.7|114679.7|114729.4|114679.4|114733.7|114683.7|114728.7|114678.7|28
1736539950000|2025-01-10 20:12:30|114731.1|114681.1|114736.2|114686.2|114738|114688|114731.1|114681.1|12
1736539960000|2025-01-10 20:12:40|114737.2|114687.2|114741.7|114716.7|114746.9|114717.1|114737.2|114687.2|32
1736539970000|2025-01-10 20:12:50|114742.2|114717.2|114742.3|114717.3|114744.4|114719.4|114737.8|114712.8|21
1736539980000|2025-01-10 20:13:00|114743|114718|114745.5|114720.5|114746.3|114721.3|114742.4|114717.4|13
1736539990000|2025-01-10 20:13:10|114746.9|114721.9|114743.2|114718.2|114746.9|114721.9|114740.9|114715.9|25
1736540000000|2025-01-10 20:13:20|114743.6|114718.6|114744.4|114719.4|114747|114722|114743.6|114718.6|25
1736540010000|2025-01-10 20:13:30|114745.6|114720.6|114745.8|114720.8|114747.8|114722.8|114742.9|114717.9|18
1736540020000|2025-01-10 20:13:40|114745.9|114720.9|114746.5|114721.5|114747.2|114722.2|114745|114720|16
1736540030000|2025-01-10 20:13:50|114747.7|114722.7|114748.1|114723.1|114748.7|114723.7|114745.8|114720.8|18
1736540040000|2025-01-10 20:14:00|114746.9|114721.9|114754.3|114704.3|114758.3|114721.9|114746.9|114703.2|23
1736540050000|2025-01-10 20:14:10|114754.2|114704.2|114760.4|114710.4|114761.3|114711.3|114754.2|114704.2|18
1736540060000|2025-01-10 20:14:20|114761.5|114711.5|114764|114714|114765.4|114715.4|114760.4|114710.4|22
1736540070000|2025-01-10 20:14:30|114761.5|114711.5|114761.6|114711.6|114764.3|114714.3|114758.9|114708.9|34
1736540080000|2025-01-10 20:14:40|114763.5|114713.5|114763.1|114713.1|114765.5|114715.5|114759.2|114709.2|29
1736540090000|2025-01-10 20:14:50|114766|114716|114758|114708|114766|114716|114754|114704|31
1736540100000|2025-01-10 20:15:00|114758.9|114708.9|114759.5|114709.5|114761.7|114711.7|114752.7|114702.7|30
1736540110000|2025-01-10 20:15:10|114759.6|114709.6|114763.4|114713.4|114766.4|114716.4|114759.6|114709.6|24
1736540120000|2025-01-10 20:15:20|114763.7|114713.7|114767.2|114717.2|114769.4|114719.4|114762.6|114712.6|21
1736540130000|2025-01-10 20:15:30|114765.8|114715.8|114766.8|114716.8|114769.6|114719.6|114765.8|114715.8|22
1736540140000|2025-01-10 20:15:40|114766.7|114716.7|114761.6|114711.6|114766.8|114716.8|114757.6|114707.6|12
1736540150000|2025-01-10 20:15:50|114763.2|114713.2|114761.7|114711.7|114763.4|114713.4|114760.4|114710.4|9
1736540160000|2025-01-10 20:16:00|114758.4|114708.4|114769|114719|114769|114719|114758.4|114708.4|23
1736540170000|2025-01-10 20:16:10|114770|114720|114769.5|114719.5|114772.1|114722.1|114769.5|114719.5|12
1736540180000|2025-01-10 20:16:20|114768.9|114718.9|114765.9|114715.9|114768.9|114718.9|114760|114710|18
1736540190000|2025-01-10 20:16:30|114767.3|114717.3|114770.3|114720.3|114770.3|114720.3|114767.3|114717.3|7
1736540200000|2025-01-10 20:16:40|114770.4|114720.4|114775.5|114725.5|114776.1|114726.1|114769.3|114719.3|19
1736540210000|2025-01-10 20:16:50|114776.1|114726.1|114778.2|114753.2|114788.1|114753.2|114773.5|114726.1|25
1736540220000|2025-01-10 20:17:00|114778.4|114753.4|114783.1|114758.1|114783.1|114758.1|114777.7|114752.7|13
1736540230000|2025-01-10 20:17:10|114781.1|114756.1|114785.2|114760.2|114785.6|114760.6|114781.1|114756.1|7
1736540240000|2025-01-10 20:17:20|114797.5|114747.5|114788.7|114738.7|114797.7|114747.7|114787.5|114737.5|17
1736540250000|2025-01-10 20:17:30|114786.6|114736.6|114786.7|114736.7|114790.2|114740.2|114785.5|114735.5|18
1736540260000|2025-01-10 20:17:40|114787.4|114737.4|114788|114738|114788|114738|114782|114732|21
1736540270000|2025-01-10 20:17:50|114789.1|114739.1|114795|114745|114795|114745|114787.1|114737.1|10
1736540280000|2025-01-10 20:18:00|114794.6|114744.6|114798|114748|114798.8|114748.8|114794.1|114744.1|9
1736540290000|2025-01-10 20:18:10|114799.2|114749.2|114799.8|114749.8|114802|114752|114798.6|114748.6|21
1736540300000|2025-01-10 20:18:20|114799.9|114749.9|114799.5|114749.5|114802|114752|114798.9|114748.9|26
1736540310000|2025-01-10 20:18:30|114798.5|114748.5|114808.7|114758.7|114809.2|114759.2|114798.5|114748.5|25
1736540320000|2025-01-10 20:18:40|114808|114758|114803|114753|114811.1|114761.1|114801.6|114751.6|39
1736540330000|2025-01-10 20:18:50|114801.5|114751.5|114800.5|114750.5|114801.7|114751.7|114796.4|114746.4|21
1736540340000|2025-01-10 20:19:00|114801.7|114751.7|114817|114767|114817|114767|114801.7|114751.7|17
1736540350000|2025-01-10 20:19:10|114818.1|114768.1|114820.8|114770.8|114820.8|114770.8|114818|114768|5
1736540360000|2025-01-10 20:19:20|114817.5|114767.5|114804.4|114779.4|114817.5|114783.5|114802.8|114764.8|23
1736540370000|2025-01-10 20:19:30|114803.6|114778.6|114800.8|114775.8|114803.6|114778.6|114800.3|114775.3|12
1736540380000|2025-01-10 20:19:40|114801.7|114776.7|114805.1|114780.1|114805.1|114780.1|114798.5|114773.5|12
1736540390000|2025-01-10 20:19:50|114804.1|114779.1|114811.5|114786.5|114812.3|114787.3|114804.1|114779.1|24
1736540400000|2025-01-10 20:20:00|114810.9|114785.9|114809.3|114784.3|114821.8|114787.7|114806.5|114771.8|23
1736540410000|2025-01-10 20:20:10|114809.4|114784.4|114818.6|114793.6|114819.1|114794.1|114809.4|114784.4|18
1736540420000|2025-01-10 20:20:20|114817.9|114792.9|114818|114793|114819.9|114794.9|114815.7|114790.7|14
1736540430000|2025-01-10 20:20:30|114818.1|114793.1|114818.1|114793.1|114818.1|114793.1|114818.1|114793.1|1
1736540440000|2025-01-10 20:20:40|114817.6|114792.6|114817.1|114792.1|114817.7|114792.7|114817.1|114792.1|5
1736540450000|2025-01-10 20:20:50|114815.9|114790.9|114816.8|114791.8|114818.7|114793.7|114815.9|114790.9|8
1736540460000|2025-01-10 20:21:00|114816.7|114791.7|114804.4|114779.4|114819.5|114791.8|114798.3|114760|35
1736540470000|2025-01-10 20:21:10|114805.5|114780.5|114815.6|114790.6|114815.6|114790.6|114805.5|114780.5|15
1736540480000|2025-01-10 20:21:20|114815.7|114790.7|114815.4|114790.4|114820.7|114795.7|114815.4|114790.4|20
1736540490000|2025-01-10 20:21:30|114814.1|114789.1|114813.3|114788.3|114815.2|114790.2|114811.1|114786.1|19
1736540500000|2025-01-10 20:21:40|114813.4|114788.4|114815|114790|114816.4|114791.4|114813.4|114788.4|11
1736540510000|2025-01-10 20:21:50|114814.7|114789.7|114814.4|114789.4|114814.9|114789.9|114814.1|114789.1|8
1736540520000|2025-01-10 20:22:00|114816.8|114791.8|114816.7|114791.7|114818.3|114793.3|114815.9|114790.9|5
1736540530000|2025-01-10 20:22:10|114814.7|114789.7|114817.5|114792.5|114817.5|114792.5|114814.5|114789.5|8
1736540540000|2025-01-10 20:22:20|114817.1|114792.1|114819.6|114769.6|114820.1|114792.1|114814.5|114767.7|12
1736540550000|2025-01-10 20:22:30|114821.2|114771.2|114821.6|114771.6|114822.2|114772.2|114821|114771|9
1736540560000|2025-01-10 20:22:40|114821.7|114771.7|114821.6|114771.6|114824.5|114774.5|114820.6|114770.6|15
1736540570000|2025-01-10 20:22:50|114822.4|114772.4|114822|114772|114822.4|114772.4|114816.5|114766.5|17
1736540580000|2025-01-10 20:23:00|114822.7|114772.7|114814.7|114764.7|114822.7|114772.7|114814.7|114764.7|8
1736540590000|2025-01-10 20:23:10|114817.4|114767.4|114821.9|114771.9|114823.1|114773.1|114814.8|114764.8|14
1736540600000|2025-01-10 20:23:20|114822.4|114772.4|114817.8|114767.8|114827.6|114777.6|114816.5|114766.5|23
1736540610000|2025-01-10 20:23:30|114816.8|114766.8|114824.3|114774.3|114827|114777|114816.8|114766.8|11
1736540620000|2025-01-10 20:23:40|114823.8|114773.8|114818|114768|114823.8|114773.8|114818|114768|11
1736540630000|2025-01-10 20:23:50|114816.4|114766.4|114815.5|114765.5|114816.6|114766.6|114814.7|114764.7|9
1736540640000|2025-01-10 20:24:00|114816.3|114766.3|114802.5|114752.5|114816.3|114766.3|114801.1|114751.1|26
1736540650000|2025-01-10 20:24:10|114801.2|114751.2|114801.1|114751.1|114803.6|114753.6|114799.7|114749.7|12
1736540660000|2025-01-10 20:24:20|114800.8|114750.8|114799.5|114749.5|114802.6|114752.6|114799.5|114749.5|10
1736540670000|2025-01-10 20:24:30|114798.8|114748.8|114819.1|114769.1|114819.1|114780.4|114798.8|114748.8|17
1736540680000|2025-01-10 20:24:40|114820.8|114770.8|114822.9|114772.9|114823|114773|114819|114769|13
1736540690000|2025-01-10 20:24:50|114821.6|114771.6|114823.1|114773.1|114823.6|114773.6|114820.3|114770.3|8
1736540700000|2025-01-10 20:25:00|114822.9|114772.9|114820.6|114770.6|114822.9|114772.9|114819|114769|18
1736540710000|2025-01-10 20:25:10|114821|114771|114825.1|114775.1|114826.5|114776.5|114821|114771|12
1736540720000|2025-01-10 20:25:20|114825.7|114775.7|114827.6|114777.6|114829.8|114779.8|114825.7|114775.7|19
1736540730000|2025-01-10 20:25:30|114827.7|114777.7|114827.8|114777.8|114827.8|114777.8|114821.6|114771.6|18
1736540740000|2025-01-10 20:25:40|114824.4|114774.4|114827.1|114777.1|114827.1|114777.1|114821.1|114771.1|14
1736540750000|2025-01-10 20:25:50|114825.8|114775.8|114827.5|114777.5|114827.5|114777.5|114824.6|114774.6|11
1736540760000|2025-01-10 20:26:00|114827.1|114777.1|114827|114777|114829.3|114779.3|114825.4|114775.4|18
1736540770000|2025-01-10 20:26:10|114825.8|114775.8|114826.4|114776.4|114827.3|114777.3|114823.8|114773.8|15
1736540780000|2025-01-10 20:26:20|114827.7|114777.7|114820.5|114770.5|114828.8|114778.8|114819.6|114769.6|22
1736540790000|2025-01-10 20:26:30|114821.5|114771.5|114823|114773|114823.8|114773.8|114820.5|114770.5|10
1736540800000|2025-01-10 20:26:40|114824|114774|114821.2|114771.2|114824|114774|114820.9|114770.9|9
1736540810000|2025-01-10 20:26:50|114819.5|114769.5|114823|114773|114824.5|114774.5|114819.5|114769.5|10
1736540820000|2025-01-10 20:27:00|114824.5|114774.5|114825.5|114775.5|114829|114779|114822|114772|23
1736540830000|2025-01-10 20:27:10|114826.8|114776.8|114827|114777|114830.6|114780.6|114826|114776|23
1736540840000|2025-01-10 20:27:20|114826.9|114776.9|114818.3|114768.3|114826.9|114776.9|114816.8|114766.8|10
1736540850000|2025-01-10 20:27:30|114819.1|114769.1|114818.1|114768.1|114820.5|114770.5|114816.5|114766.5|9
1736540860000|2025-01-10 20:27:40|114816.3|114766.3|114817.3|114767.3|114819.3|114769.3|114813.6|114763.6|17
1736540870000|2025-01-10 20:27:50|114817.6|114767.6|114819.7|114769.7|114819.7|114769.7|114817|114767|8
1736540880000|2025-01-10 20:28:00|114819.8|114769.8|114815.7|114765.7|114819.9|114769.9|114814.7|114764.7|15
1736540890000|2025-01-10 20:28:10|114815.2|114765.2|114815.6|114765.6|114815.6|114765.6|114813.7|114763.7|7
1736540900000|2025-01-10 20:28:20|114816.5|114766.5|114818.7|114768.7|114819|114769|114816.5|114766.5|9
1736540910000|2025-01-10 20:28:30|114821.9|114771.9|114817.4|114767.4|114821.9|114771.9|114815.6|114765.6|20
1736540920000|2025-01-10 20:28:40|114817.9|114767.9|114818.1|114768.1|114818.1|114768.1|114816|114766|25
1736540930000|2025-01-10 20:28:50|114816.6|114766.6|114816.6|114766.6|114818.1|114768.1|114816.6|114766.6|16
1736540940000|2025-01-10 20:29:00|114817.2|114767.2|114821.6|114771.6|114822.1|114772.1|114816.6|114766.6|27
1736540950000|2025-01-10 20:29:10|114821.7|114771.7|114819.3|114769.3|114821.9|114771.9|114817.6|114767.6|13
1736540960000|2025-01-10 20:29:20|114820.3|114770.3|114815.1|114765.1|114820.3|114770.3|114812.8|114762.8|37
1736540970000|2025-01-10 20:29:30|114816.3|114766.3|114814.2|114764.2|114817|114767|114814.1|114764.1|8
1736540980000|2025-01-10 20:29:40|114813.8|114763.8|114815|114765|114816.7|114766.7|114812.6|114762.6|8
1736540990000|2025-01-10 20:29:50|114816.2|114766.2|114809.5|114759.5|114816.2|114766.2|114806.8|114756.8|24
1736541000000|2025-01-10 20:30:00|114810|114760|114800.1|114750.1|114810|114760|114800.1|114750.1|15
1736541010000|2025-01-10 20:30:10|114801.7|114751.7|114799.7|114749.7|114802|114752|114799.7|114749.7|4
1736541020000|2025-01-10 20:30:20|114800|114750|114801.9|114751.9|114801.9|114751.9|114799.7|114749.7|6
1736541030000|2025-01-10 20:30:30|114799.9|114749.9|114799.8|114749.8|114799.9|114749.9|114799.7|114749.7|3
1736541040000|2025-01-10 20:30:40|114801.8|114751.8|114802.2|114752.2|114802.2|114752.2|114801.4|114751.4|4
1736541050000|2025-01-10 20:30:50|114803|114753|114801.4|114751.4|114804.2|114754.2|114798.1|114748.1|7
1736541060000|2025-01-10 20:31:00|114801.7|114751.7|114805.9|114755.9|114805.9|114755.9|114800.2|114750.2|16
1736541070000|2025-01-10 20:31:10|114805.1|114755.1|114818.6|114768.6|114822.7|114772.7|114804.2|114754.2|23
1736541080000|2025-01-10 20:31:20|114821.4|114771.4|114800.8|114750.8|114823.2|114773.2|114800.8|114750.8|30
1736541090000|2025-01-10 20:31:30|114799.4|114749.4|114801.9|114751.9|114804.8|114754.8|114798.4|114748.4|8
1736541100000|2025-01-10 20:31:40|114803.2|114753.2|114802.6|114752.6|114803.2|114753.2|114802.6|114752.6|6
1736541110000|2025-01-10 20:31:50|114802.8|114752.8|114801.8|114751.8|114803.1|114753.1|114801.8|114751.8|3
1736541120000|2025-01-10 20:32:00|114801.7|114751.7|114801.6|114751.6|114801.9|114751.9|114798.1|114748.1|10
1736541130000|2025-01-10 20:32:10|114801.4|114751.4|114803.2|114753.2|114809.1|114759.1|114799.5|114749.5|17
1736541140000|2025-01-10 20:32:20|114804.5|114754.5|114821.9|114771.9|114823|114773|114804.5|114754.5|16
1736541150000|2025-01-10 20:32:30|114821.6|114771.6|114824.7|114774.7|114824.7|114774.7|114821.4|114771.4|5
1736541160000|2025-01-10 20:32:40|114824.6|114774.6|114824.6|114774.6|114824.6|114774.6|114824.5|114774.5|3
1736541170000|2025-01-10 20:32:50|114824.5|114774.5|114813.7|114763.7|114824.5|114774.5|114813.7|114763.7|9
1736541180000|2025-01-10 20:33:00|114812|114762|114797.1|114747.1|114812|114762|114797.1|114747.1|10
1736541190000|2025-01-10 20:33:10|114799.5|114749.5|114798|114748|114799.5|114749.5|114797.2|114747.2|8
1736541200000|2025-01-10 20:33:20|114798.3|114748.3|114798|114748|114798.3|114748.3|114797.9|114747.9|4
1736541210000|2025-01-10 20:33:30|114797.5|114747.5|114798.1|114748.1|114798.1|114748.1|114796.4|114746.4|6
1736541220000|2025-01-10 20:33:40|114799.2|114749.2|114799.4|114749.4|114800.7|114750.7|114799.2|114749.2|6
1736541230000|2025-01-10 20:33:50|114800.6|114750.6|114794.5|114744.5|114800.6|114750.6|114794.5|114744.5|6
1736541240000|2025-01-10 20:34:00|114794.4|114744.4|114794.7|114744.7|114794.8|114744.8|114794.4|114744.4|3
1736541250000|2025-01-10 20:34:10|114794.6|114744.6|114794.6|114744.6|114794.8|114744.8|114794.6|114744.6|3
1736541260000|2025-01-10 20:34:20|114794.7|114744.7|114799.6|114749.6|114799.6|114749.6|114794.7|114744.7|8
1736541270000|2025-01-10 20:34:30|114801.1|114751.1|114799.9|114749.9|114801.7|114751.7|114799.9|114749.9|5
1736541280000|2025-01-10 20:34:40|114799|114749|114796.9|114746.9|114799|114749|114796.3|114746.3|7
1736541290000|2025-01-10 20:34:50|114798.2|114748.2|114798.7|114748.7|114798.7|114748.7|114798.2|114748.2|2
1736541300000|2025-01-10 20:35:00|114801.4|114751.4|114801.2|114751.2|114805.4|114755.4|114801.2|114751.2|12
1736541310000|2025-01-10 20:35:10|114802|114752|114801.4|114751.4|114802.2|114752.2|114800.8|114750.8|9
1736541320000|2025-01-10 20:35:20|114801.3|114751.3|114799.8|114749.8|114801.4|114751.4|114799.2|114749.2|7
1736541330000|2025-01-10 20:35:30|114799.9|114749.9|114800.3|114750.3|114800.3|114750.3|114799.9|114749.9|2
1736541340000|2025-01-10 20:35:40|114801.7|114751.7|114801.9|114751.9|114802.6|114752.6|114801.7|114751.7|6
1736541350000|2025-01-10 20:35:50|114802.5|114752.5|114801.5|114751.5|114802.5|114752.5|114801.5|114751.5|3
1736541360000|2025-01-10 20:36:00|114802|114752|114813.1|114763.1|114814.1|114764.1|114802|114752|8
1736541370000|2025-01-10 20:36:10|114814.3|114764.3|114811|114761|114814.3|114764.3|114810.4|114760.4|11
1736541380000|2025-01-10 20:36:20|114811.6|114761.6|114807.8|114757.8|114811.6|114761.6|114807.6|114757.6|10
1736541390000|2025-01-10 20:36:30|114808.7|114758.7|114807.8|114757.8|114808.7|114758.7|114807.8|114757.8|4
1736541400000|2025-01-10 20:36:40|114809.2|114759.2|114810|114760|114810|114760|114809.2|114759.2|5
1736541410000|2025-01-10 20:36:50|114809.9|114759.9|114810.1|114760.1|114810.2|114760.2|114809.8|114759.8|4
1736541420000|2025-01-10 20:37:00|114810.2|114760.2|114808.8|114758.8|114810.7|114760.7|114807.9|114757.9|10
1736541430000|2025-01-10 20:37:10|114808.2|114758.2|114803.6|114753.6|114808.2|114758.2|114802|114752|4
1736541440000|2025-01-10 20:37:20|114803.8|114753.8|114804.4|114754.4|114805.6|114755.6|114803.8|114753.8|11
1736541450000|2025-01-10 20:37:30|114804.6|114754.6|114804.4|114754.4|114804.6|114754.6|114804.3|114754.3|3
1736541460000|2025-01-10 20:37:40|114804.5|114754.5|114801.8|114751.8|114804.6|114754.6|114801.8|114751.8|8
1736541470000|2025-01-10 20:37:50|114800.7|114750.7|114796.1|114746.1|114800.7|114750.7|114792.5|114742.5|23
1736541480000|2025-01-10 20:38:00|114795.1|114745.1|114791.4|114741.4|114795.9|114745.9|114790|114740|22
1736541490000|2025-01-10 20:38:10|114791.2|114741.2|114787.9|114737.9|114791.2|114741.2|114787.9|114737.9|15
1736541500000|2025-01-10 20:38:20|114786.5|114736.5|114776.3|114726.3|114790.4|114740.4|114774.3|114724.3|25
1736541510000|2025-01-10 20:38:30|114777.4|114727.4|114774.6|114724.6|114777.4|114727.4|114772.9|114722.9|8
1736541520000|2025-01-10 20:38:40|114774.3|114724.3|114773.2|114723.2|114775.7|114725.7|114771.3|114721.3|12
1736541530000|2025-01-10 20:38:50|114775|114725|114775.2|114725.2|114777.4|114727.4|114773.3|114723.3|32
1736541540000|2025-01-10 20:39:00|114776.6|114726.6|114777.2|114727.2|114777.2|114727.2|114774.4|114724.4|17
1736541550000|2025-01-10 20:39:10|114778.4|114728.4|114780.1|114730.1|114781.3|114731.3|114775.7|114725.7|18
1736541560000|2025-01-10 20:39:20|114778.6|114728.6|114787.5|114737.5|114787.9|114737.9|114778.6|114728.6|18
1736541570000|2025-01-10 20:39:30|114788.6|114738.6|114787|114737|114788.6|114738.6|114787|114737|7
1736541580000|2025-01-10 20:39:40|114786.1|114736.1|114786.2|114736.2|114786.3|114736.3|114777.2|114727.2|13
1736541590000|2025-01-10 20:39:50|114787.6|114737.6|114789.9|114739.9|114789.9|114739.9|114787.6|114737.6|7
1736541600000|2025-01-10 20:40:00|114789.4|114739.4|114792.2|114742.2|114792.3|114742.3|114788.1|114738.1|11
1736541610000|2025-01-10 20:40:10|114791.1|114741.1|114788.7|114738.7|114792.5|114742.5|114788.7|114738.7|14
1736541620000|2025-01-10 20:40:20|114789.6|114739.6|114790.5|114740.5|114790.5|114740.5|114789|114739|8
1736541630000|2025-01-10 20:40:30|114791.8|114741.8|114791.4|114741.4|114792.6|114742.6|114790.5|114740.5|10
1736541640000|2025-01-10 20:40:40|114792.4|114742.4|114790.3|114740.3|114792.4|114742.4|114788.9|114738.9|6
1736541650000|2025-01-10 20:40:50|114790.4|114740.4|114790.4|114740.4|114790.4|114740.4|114790.4|114740.4|1
1736541660000|2025-01-10 20:41:00|114790.3|114740.3|114789.8|114739.8|114791.4|114741.4|114788.6|114738.6|12
1736541670000|2025-01-10 20:41:10|114791|114741|114792.4|114742.4|114792.4|114742.4|114789.8|114739.8|6
1736541680000|2025-01-10 20:41:20|114791.8|114741.8|114791.9|114741.9|114791.9|114741.9|114791.2|114741.2|3
1736541690000|2025-01-10 20:41:30|114792.6|114742.6|114796.3|114746.3|114798.5|114748.5|114792.3|114742.3|11
1736541700000|2025-01-10 20:41:40|114795.5|114745.5|114793.8|114743.8|114795.5|114745.5|114793.8|114743.8|6
1736541710000|2025-01-10 20:41:50|114793.4|114743.4|114793.4|114743.4|114793.4|114743.4|114793.4|114743.4|1
1736541720000|2025-01-10 20:42:00|114794|114744|114793.7|114743.7|114796.1|114746.1|114792.7|114742.7|16
1736541730000|2025-01-10 20:42:10|114795|114745|114793.7|114743.7|114796.5|114746.5|114793.6|114743.6|8
1736541740000|2025-01-10 20:42:20|114791.5|114741.5|114787.8|114737.8|114791.5|114741.5|114785.5|114735.5|17
1736541750000|2025-01-10 20:42:30|114789|114739|114788.1|114738.1|114789.5|114739.5|114785.2|114735.2|21
1736541760000|2025-01-10 20:42:40|114787.8|114737.8|114784.3|114734.3|114788.1|114738.1|114784.2|114734.2|18
1736541770000|2025-01-10 20:42:50|114785.6|114735.6|114780.6|114730.6|114785.6|114735.6|114777.7|114727.7|6
1736541780000|2025-01-10 20:43:00|114779.2|114729.2|114773.8|114723.8|114779.2|114729.2|114773.8|114723.8|12
1736541790000|2025-01-10 20:43:10|114769.6|114719.6|114771.2|114721.2|114771.2|114721.2|114768.6|114718.6|7
1736541800000|2025-01-10 20:43:20|114770.5|114720.5|114761.8|114711.8|114771.9|114721.9|114760.4|114710.4|15
1736541810000|2025-01-10 20:43:30|114761.2|114711.2|114762|114712|114762.2|114712.2|114760.7|114710.7|8
1736541820000|2025-01-10 20:43:40|114760.5|114710.5|114759.3|114709.3|114760.5|114710.5|114758.7|114708.7|4
1736541830000|2025-01-10 20:43:50|114759.1|114709.1|114762.6|114712.6|114763.2|114713.2|114759.1|114709.1|6
1736541840000|2025-01-10 20:44:00|114763.4|114713.4|114762.5|114712.5|114763.7|114713.7|114758.4|114708.4|12
1736541850000|2025-01-10 20:44:10|114763.7|114713.7|114762.2|114712.2|114766.7|114716.7|114760.7|114710.7|11
1736541860000|2025-01-10 20:44:20|114762.3|114712.3|114766|114716|114767.8|114717.8|114762|114712|9
1736541870000|2025-01-10 20:44:30|114765.9|114715.9|114766.5|114716.5|114766.5|114716.5|114765.9|114715.9|2
1736541880000|2025-01-10 20:44:40|114766.3|114716.3|114768|114718|114768.6|114718.6|114766.3|114716.3|6
1736541890000|2025-01-10 20:44:50|114766.4|114716.4|114766.3|114716.3|114766.7|114716.7|114766.3|114716.3|3
1736541900000|2025-01-10 20:45:00|114766|114716|114770|114720|114771|114721|114766|114716|7
1736541910000|2025-01-10 20:45:10|114770|114720|114772|114722|114773|114723|114770|114720|9
1736541920000|2025-01-10 20:45:20|114772|114722|114779|114729|114779|114729|114769|114719|14
1736541930000|2025-01-10 20:45:30|114777|114727|114780|114730|114781|114731|114777|114727|5
1736541940000|2025-01-10 20:45:40|114779|114729|114777|114727|114780|114730|114777|114727|6
1736541950000|2025-01-10 20:45:50|114773|114723|114781|114731|114782|114732|114773|114723|14
1736541960000|2025-01-10 20:46:00|114781|114731|114787|114737|114789|114739|114781|114731|9
1736541970000|2025-01-10 20:46:10|114787|114737|114786|114736|114790|114740|114786|114736|8
1736541980000|2025-01-10 20:46:20|114784|114734|114786|114736|114786|114736|114784|114734|2
1736541990000|2025-01-10 20:46:30|114788|114738|114783|114733|114788|114738|114783|114733|6
1736542000000|2025-01-10 20:46:40|114783|114733|114783|114733|114783|114733|114783|114733|1
1736542010000|2025-01-10 20:46:50|114782|114732|114784|114734|114787|114737|114782|114732|8
1736542020000|2025-01-10 20:47:00|114784|114734|114785|114735|114788|114738|114782|114732|12
1736542030000|2025-01-10 20:47:10|114785|114735|114782|114732|114785|114735|114777|114727|10
1736542040000|2025-01-10 20:47:20|114785|114735|114785|114735|114785|114735|114782|114732|5
1736542050000|2025-01-10 20:47:30|114785|114735|114785|114735|114788|114738|114782|114732|7
1736542060000|2025-01-10 20:47:40|114785|114735|114777|114727|114787|114737|114777|114727|19
1736542070000|2025-01-10 20:47:50|114781|114731|114783|114733|114785|114735|114777|114727|9
1736542080000|2025-01-10 20:48:00|114786|114736|114789|114739|114789|114739|114783|114733|7
1736542090000|2025-01-10 20:48:10|114789|114739|114789|114739|114790|114740|114788|114738|12
1736542100000|2025-01-10 20:48:20|114789|114739|114789|114739|114791|114741|114789|114739|9
1736542110000|2025-01-10 20:48:30|114789|114739|114788|114738|114790|114740|114788|114738|8
1736542120000|2025-01-10 20:48:40|114793|114743|114796|114746|114796|114746|114790|114740|12
1736542130000|2025-01-10 20:48:50|114796|114746|114795|114745|114798|114748|114795|114745|12
1736542140000|2025-01-10 20:49:00|114795|114745|114785|114735|114797|114747|114785|114735|17
1736542150000|2025-01-10 20:49:10|114784|114734|114785|114735|114787|114737|114784|114734|10
1736542160000|2025-01-10 20:49:20|114785|114735|114786|114736|114787|114737|114784|114734|15
1736542170000|2025-01-10 20:49:30|114784|114734|114786|114736|114789|114739|114783|114733|16
1736542180000|2025-01-10 20:49:40|114787|114737|114789|114739|114789|114739|114786|114736|9
1736542190000|2025-01-10 20:49:50|114788|114738|114788|114738|114789|114739|114787|114737|9
1736542200000|2025-01-10 20:50:00|114791|114741|114783|114733|114791|114741|114783|114733|21
1736542210000|2025-01-10 20:50:10|114783|114733|114780|114730|114783|114733|114779|114729|11
1736542220000|2025-01-10 20:50:20|114780|114730|114774|114724|114780|114730|114774|114724|33
1736542230000|2025-01-10 20:50:30|114773|114723|114770|114720|114774|114724|114768|114718|39
1736542240000|2025-01-10 20:50:40|114768|114718|114756|114706|114769|114719|114755|114705|17
1736542250000|2025-01-10 20:50:50|114755|114705|114760|114710|114762|114712|114754|114704|22
1736542260000|2025-01-10 20:51:00|114762|114712|114762|114712|114762|114712|114762|114712|4
1736542270000|2025-01-10 20:51:10|114762|114712|114771|114721|114773|114723|114762|114712|28
1736542280000|2025-01-10 20:51:20|114771|114721|114769|114719|114772|114722|114764|114714|20
1736542290000|2025-01-10 20:51:30|114770|114720|114773|114723|114773|114723|114769|114719|9
1736542300000|2025-01-10 20:51:40|114773|114723|114771|114721|114773|114723|114771|114721|9
1736542310000|2025-01-10 20:51:50|114771|114721|114774|114724|114776|114726|114771|114721|8
1736542320000|2025-01-10 20:52:00|114776|114726|114772|114722|114776|114726|114770|114720|17
1736542330000|2025-01-10 20:52:10|114773|114723|114768|114718|114773|114723|114766|114716|22
1736542340000|2025-01-10 20:52:20|114768|114718|114765|114715|114768|114718|114764|114714|3
1736542350000|2025-01-10 20:52:30|114764|114714|114764|114714|114766|114716|114764|114714|5
1736542360000|2025-01-10 20:52:40|114764|114714|114764|114714|114765|114715|114758|114708|16
1736542370000|2025-01-10 20:52:50|114764|114714|114768|114718|114771|114721|114764|114714|6
1736542380000|2025-01-10 20:53:00|114768|114718|114765|114715|114768|114718|114765|114715|10
1736542390000|2025-01-10 20:53:10|114765|114715|114763|114713|114765|114715|114760|114710|10
1736542400000|2025-01-10 20:53:20|114764|114714|114764|114714|114765|114715|114764|114714|6
1736542410000|2025-01-10 20:53:30|114764|114714|114761|114711|114765|114715|114759|114709|11
1736542420000|2025-01-10 20:53:40|114761|114711|114758|114708|114761|114711|114758|114708|8
1736542430000|2025-01-10 20:53:50|114758|114708|114758|114708|114758|114708|114758|114708|1
1736542440000|2025-01-10 20:54:00|114757|114707|114752|114702|114758|114708|114748|114698|14
1736542450000|2025-01-10 20:54:10|114752|114702|114752|114702|114752|114702|114750|114700|9
1736542460000|2025-01-10 20:54:20|114752|114702|114756|114706|114759|114709|114752|114702|22
1736542470000|2025-01-10 20:54:30|114758|114708|114753|114703|114758|114708|114751|114701|11
1736542480000|2025-01-10 20:54:40|114753|114703|114758|114708|114758|114708|114753|114703|8
1736542490000|2025-01-10 20:54:50|114757|114707|114751|114701|114760|114710|114750|114700|20
1736542500000|2025-01-10 20:55:00|114748|114698|114748|114698|114750|114700|114746|114696|17
1736542510000|2025-01-10 20:55:10|114748|114698|114745|114695|114748|114698|114743|114693|20
1736542520000|2025-01-10 20:55:20|114742|114692|114744|114694|114745|114695|114742|114692|13
1736542530000|2025-01-10 20:55:30|114744|114694|114746|114696|114748|114698|114744|114694|16
1736542540000|2025-01-10 20:55:40|114746|114696|114746|114696|114746|114696|114745|114695|8
1736542550000|2025-01-10 20:55:50|114748|114698|114754|114704|114755|114705|114748|114698|26
1736542560000|2025-01-10 20:56:00|114754|114704|114750|114700|114754|114704|114747|114697|28
1736542570000|2025-01-10 20:56:10|114749|114699|114746|114696|114751|114701|114746|114696|19
1736542580000|2025-01-10 20:56:20|114746|114696|114738|114688|114746|114696|114734|114684|13
1736542590000|2025-01-10 20:56:30|114738|114688|114735|114685|114738|114688|114735|114685|14
1736542600000|2025-01-10 20:56:40|114734|114684|114739|114689|114739|114689|114733|114683|20
1736542610000|2025-01-10 20:56:50|114738|114688|114738|114688|114739|114689|114738|114688|17
1736542620000|2025-01-10 20:57:00|114738|114688|114740|114690|114748|114698|114738|114688|31
1736542630000|2025-01-10 20:57:10|114741|114691|114739|114689|114742|114692|114736|114686|18
1736542640000|2025-01-10 20:57:20|114738|114688|114736|114686|114740|114690|114735|114685|17
1736542650000|2025-01-10 20:57:30|114735|114685|114740|114690|114742|114692|114734|114684|21
1736542660000|2025-01-10 20:57:40|114740|114690|114725|114675|114740|114690|114724|114674|24
1736542670000|2025-01-10 20:57:50|114726|114676|114727|114677|114732|114682|114726|114676|27
1736542680000|2025-01-10 20:58:00|114728|114678|114727|114677|114728|114678|114726|114676|17
1736542690000|2025-01-10 20:58:10|114727|114677|114751|114701|114751|114701|114727|114677|41
1736542700000|2025-01-10 20:58:20|114753|114703|114754|114704|114755|114705|114750|114700|27
1736542710000|2025-01-10 20:58:30|114753|114703|114752|114702|114755|114705|114751|114701|30
1736542720000|2025-01-10 20:58:40|114753|114703|114752|114702|114754|114704|114751|114701|23
1736542730000|2025-01-10 20:58:50|114752|114702|114753|114703|114754|114704|114748|114698|43
1736542740000|2025-01-10 20:59:00|114753|114703|114754|114704|114755|114705|114750|114700|38
1736542750000|2025-01-10 20:59:10|114755|114705|114754|114704|114756|114706|114750|114700|15
1736542760000|2025-01-10 20:59:20|114753|114703|114753|114703|114753|114703|114752|114702|4
1736542770000|2025-01-10 20:59:30|114753|114703|114750|114700|114753|114703|114748|114698|10
1736542780000|2025-01-10 20:59:40|114750|114700|114751|114701|114754|114704|114745|114695|12
1736542790000|2025-01-10 20:59:50|114751|114701|114746|114696|114751|114701|114746|114696|13
1736542800000|2025-01-10 21:00:00|114747.5|114697.5|114743.7|114693.7|114747.5|114697.5|114743.7|114693.7|20
1736542810000|2025-01-10 21:00:10|114743.3|114693.3|114743.4|114693.4|114743.4|114693.4|114743.3|114693.3|2
1736542820000|2025-01-10 21:00:20|114743.6|114693.6|114743.9|114693.9|114744.6|114694.6|114741.4|114691.4|6
1736542830000|2025-01-10 21:00:30|114741.8|114691.8|114741.7|114691.7|114741.8|114691.8|114741.4|114691.4|3
1736542840000|2025-01-10 21:00:40|114741.6|114691.6|114741.6|114691.6|114741.6|114691.6|114741.4|114691.4|3
1736542850000|2025-01-10 21:00:50|114743.5|114693.5|114741.5|114691.5|114743.5|114693.5|114741.5|114691.5|2
1736542860000|2025-01-10 21:01:00|114739.9|114689.9|114744.5|114694.5|114744.6|114694.6|114739.9|114689.9|10
1736542870000|2025-01-10 21:01:10|114744.2|114694.2|114744.3|114694.3|114744.3|114694.3|114744.2|114694.2|2
1736542880000|2025-01-10 21:01:20|114741.4|114691.4|114744.8|114694.8|114744.8|114694.8|114741.4|114691.4|2
1736542890000|2025-01-10 21:01:30|114743.8|114693.8|114749.6|114699.6|114751.4|114701.4|114740.4|114690.4|18
1736542900000|2025-01-10 21:01:40|114747|114697|114751.2|114701.2|114755.1|114705.1|114747|114697|19
1736542910000|2025-01-10 21:01:50|114749.5|114699.5|114745.5|114695.5|114749.5|114699.5|114744.7|114694.7|10
1736542920000|2025-01-10 21:02:00|114746.5|114696.5|114746.6|114696.6|114746.6|114696.6|114743.9|114693.9|11
1736542930000|2025-01-10 21:02:10|114746.5|114696.5|114746.6|114696.6|114746.6|114696.6|114746.5|114696.5|2
1736542940000|2025-01-10 21:02:20|114746.8|114696.8|114747.1|114697.1|114747.1|114697.1|114744.3|114694.3|10
1736542950000|2025-01-10 21:02:30|114746.3|114696.3|114749.6|114699.6|114753.4|114703.4|114745.9|114695.9|17
1736542960000|2025-01-10 21:02:40|114748.5|114698.5|114749.6|114699.6|114749.6|114699.6|114748.5|114698.5|3
1736542970000|2025-01-10 21:02:50|114748.4|114698.4|114749.6|114699.6|114753.4|114703.4|114748.4|114698.4|4
1736542980000|2025-01-10 21:03:00|114749.2|114699.2|114749.1|114699.1|114749.2|114699.2|114749.1|114699.1|2
1736542990000|2025-01-10 21:03:10|114749.9|114699.9|114749.2|114699.2|114749.9|114699.9|114747.9|114697.9|6
1736543000000|2025-01-10 21:03:20|114749.3|114699.3|114748.4|114698.4|114749.3|114699.3|114748.4|114698.4|4
1736543010000|2025-01-10 21:03:30|114746.3|114696.3|114744.1|114694.1|114747.3|114697.3|114743.1|114693.1|8
1736543020000|2025-01-10 21:03:40|114744.4|114694.4|114743.9|114693.9|114745.7|114695.7|114742.7|114692.7|8
1736543030000|2025-01-10 21:03:50|114744.6|114694.6|114744|114694|114744.6|114694.6|114743.7|114693.7|3
1736543040000|2025-01-10 21:04:00|114743.9|114693.9|114744.1|114694.1|114744.3|114694.3|114743.9|114693.9|4
1736543050000|2025-01-10 21:04:10|114745.3|114695.3|114745.9|114695.9|114747.6|114697.6|114744.9|114694.9|6
1736543060000|2025-01-10 21:04:20|114746.3|114696.3|114746.1|114696.1|114746.3|114696.3|114746.1|114696.1|2
1736543070000|2025-01-10 21:04:30|114746|114696|114746.1|114696.1|114746.1|114696.1|114746|114696|4
1736543080000|2025-01-10 21:04:40|114746|114696|114746|114696|114746.2|114696.2|114746|114696|3
1736543090000|2025-01-10 21:04:50|114746.2|114696.2|114744.2|114694.2|114746.2|114696.2|114741.7|114691.7|8
1736543100000|2025-01-10 21:05:00|114743|114693|114743|114693|114743|114693|114743|114693|1
1736543110000|2025-01-10 21:05:10|114743.1|114693.1|114742.8|114692.8|114743.1|114693.1|114742.7|114692.7|4
1736543120000|2025-01-10 21:05:20|114742.7|114692.7|114742.7|114692.7|114743|114693|114742.4|114692.4|4
1736543130000|2025-01-10 21:05:30|114743.7|114693.7|114744.2|114694.2|114744.3|114694.3|114741.9|114691.9|6
1736543140000|2025-01-10 21:05:40|114742.6|114692.6|114742.1|114692.1|114742.6|114692.6|114742.1|114692.1|2
1736543150000|2025-01-10 21:05:50|114742|114692|114734.5|114684.5|114742|114692|114732.9|114682.9|6
1736543160000|2025-01-10 21:06:00|114734.9|114684.9|114732.8|114682.8|114734.9|114684.9|114732.8|114682.8|4
1736543170000|2025-01-10 21:06:10|114735.4|114685.4|114734|114684|114735.4|114685.4|114733.2|114683.2|5
1736543180000|2025-01-10 21:06:20|114733.7|114683.7|114733.8|114683.8|114734.9|114684.9|114733.7|114683.7|6
1736543190000|2025-01-10 21:06:30|114733.4|114683.4|114733.4|114683.4|114733.4|114683.4|114733.4|114683.4|1
1736543200000|2025-01-10 21:06:40|114733.3|114683.3|114735.6|114685.6|114735.6|114685.6|114733.3|114683.3|6
1736543210000|2025-01-10 21:06:50|114733.6|114683.6|114733.5|114683.5|114733.6|114683.6|114733.2|114683.2|3
1736543220000|2025-01-10 21:07:00|114733.6|114683.6|114733.6|114683.6|114733.6|114683.6|114733.6|114683.6|1
1736543230000|2025-01-10 21:07:10|114733.7|114683.7|114737.6|114687.6|114737.6|114687.6|114733.7|114683.7|4
1736543240000|2025-01-10 21:07:20|114738|114688|114741.7|114691.7|114742.3|114692.3|114738|114688|10
1736543260000|2025-01-10 21:07:40|114741.6|114691.6|114741.6|114691.6|114741.6|114691.6|114741.6|114691.6|1
1736543270000|2025-01-10 21:07:50|114741.5|114691.5|114741.6|114691.6|114741.6|114691.6|114741.5|114691.5|2
1736543280000|2025-01-10 21:08:00|114741.8|114691.8|114742.6|114692.6|114742.8|114692.8|114741.8|114691.8|6
1736543290000|2025-01-10 21:08:10|114742.4|114692.4|114742.8|114692.8|114742.8|114692.8|114742.4|114692.4|2
1736543320000|2025-01-10 21:08:40|114741.3|114691.3|114735|114685|114741.3|114691.3|114734.8|114684.8|7
1736543330000|2025-01-10 21:08:50|114733|114683|114732.5|114682.5|114733|114683|114732.5|114682.5|2
1736543340000|2025-01-10 21:09:00|114732.1|114682.1|114737.3|114687.3|114737.3|114687.3|114732|114682|9
1736543360000|2025-01-10 21:09:20|114737.2|114687.2|114733.2|114683.2|114737.2|114687.2|114733.2|114683.2|4
1736543370000|2025-01-10 21:09:30|114733.1|114683.1|114733.1|114683.1|114733.1|114683.1|114733.1|114683.1|1
1736543380000|2025-01-10 21:09:40|114733.2|114683.2|114735.3|114685.3|114735.5|114685.5|114733.2|114683.2|4
1736543390000|2025-01-10 21:09:50|114732.9|114682.9|114727.2|114677.2|114732.9|114682.9|114727.2|114677.2|6
1736543410000|2025-01-10 21:10:10|114726.1|114676.1|114727.7|114677.7|114727.7|114677.7|114726.1|114676.1|3
1736543420000|2025-01-10 21:10:20|114727.8|114677.8|114727.8|114677.8|114727.8|114677.8|114727.8|114677.8|1
1736543430000|2025-01-10 21:10:30|114727.9|114677.9|114727.8|114677.8|114727.9|114677.9|114727.8|114677.8|2
1736543440000|2025-01-10 21:10:40|114728.3|114678.3|114728.2|114678.2|114728.5|114678.5|114728.2|114678.2|3
1736543450000|2025-01-10 21:10:50|114728.3|114678.3|114728.3|114678.3|114728.3|114678.3|114728.3|114678.3|1
1736543460000|2025-01-10 21:11:00|114728.2|114678.2|114726.4|114676.4|114728.2|114678.2|114726.4|114676.4|6
1736543470000|2025-01-10 21:11:10|114725.2|114675.2|114728.5|114678.5|114728.5|114678.5|114725.1|114675.1|3
1736543480000|2025-01-10 21:11:20|114729.6|114679.6|114731.9|114681.9|114731.9|114681.9|114728.9|114678.9|8
1736543490000|2025-01-10 21:11:30|114732|114682|114731.9|114681.9|114732|114682|114731.9|114681.9|2
1736543500000|2025-01-10 21:11:40|114731.8|114681.8|114731.5|114681.5|114731.8|114681.8|114731.5|114681.5|3
1736543510000|2025-01-10 21:11:50|114731.4|114681.4|114728.9|114678.9|114731.6|114681.6|114728.9|114678.9|4
1736543520000|2025-01-10 21:12:00|114729.4|114679.4|114724.6|114674.6|114729.4|114679.4|114724.4|114674.4|9
1736543530000|2025-01-10 21:12:10|114724.3|114674.3|114724.5|114674.5|114724.5|114674.5|114724.3|114674.3|2
1736543540000|2025-01-10 21:12:20|114724.6|114674.6|114719.5|114669.5|114724.6|114674.6|114719.5|114669.5|10
1736543560000|2025-01-10 21:12:40|114719.8|114669.8|114719.8|114669.8|114719.8|114669.8|114719.8|114669.8|1
1736543570000|2025-01-10 21:12:50|114718.7|114668.7|114718.6|114668.6|114718.7|114668.7|114716.4|114666.4|6
1736543580000|2025-01-10 21:13:00|114717.7|114667.7|114717.6|114667.6|114717.7|114667.7|114717.6|114667.6|2
1736543590000|2025-01-10 21:13:10|114717.7|114667.7|114715.2|114665.2|114717.9|114667.9|114715.2|114665.2|4
1736543600000|2025-01-10 21:13:20|114716.3|114666.3|114713.8|114663.8|114716.3|114666.3|114713.8|114663.8|7
1736543610000|2025-01-10 21:13:30|114715.6|114665.6|114717.7|114667.7|114719|114669|114715.6|114665.6|4
1736543620000|2025-01-10 21:13:40|114716.3|114666.3|114716.9|114666.9|114716.9|114666.9|114716.3|114666.3|2
1736543630000|2025-01-10 21:13:50|114715.9|114665.9|114715.9|114665.9|114715.9|114665.9|114715.9|114665.9|1
1736543640000|2025-01-10 21:14:00|114715.4|114665.4|114714.9|114664.9|114715.7|114665.7|114714.9|114664.9|6
1736543650000|2025-01-10 21:14:10|114713.9|114663.9|114711.5|114661.5|114713.9|114663.9|114710.8|114660.8|7
1736543660000|2025-01-10 21:14:20|114711.8|114661.8|114709.9|114659.9|114711.8|114661.8|114707.8|114657.8|8
1736543670000|2025-01-10 21:14:30|114709.8|114659.8|114709.9|114659.9|114709.9|114659.9|114707.4|114657.4|3
1736543680000|2025-01-10 21:14:40|114710|114660|114702.9|114652.9|114710|114660|114702.1|114652.1|7
1736543690000|2025-01-10 21:14:50|114701.7|114651.7|114702.5|114652.5|114703.1|114653.1|114701.6|114651.6|5
1736543700000|2025-01-10 21:15:00|114703.5|114653.5|114696.4|114646.4|114703.6|114653.6|114694.2|114644.2|16
1736543710000|2025-01-10 21:15:10|114695|114645|114698.9|114648.9|114699.6|114649.6|114695|114645|8
1736543720000|2025-01-10 21:15:20|114699|114649|114702.9|114652.9|114704.2|114654.2|114699|114649|12
1736543730000|2025-01-10 21:15:30|114703|114653|114702.4|114652.4|114704|114654|114702.3|114652.3|15
1736543740000|2025-01-10 21:15:40|114702.9|114652.9|114703.7|114653.7|114704|114654|114702.2|114652.2|9
1736543750000|2025-01-10 21:15:50|114702.2|114652.2|114704.3|114654.3|114704.3|114654.3|114701.5|114651.5|7
1736543760000|2025-01-10 21:16:00|114703|114653|114701.2|114651.2|114704.3|114654.3|114701.2|114651.2|15
1736543770000|2025-01-10 21:16:10|114699.7|114649.7|114700.1|114650.1|114700.2|114650.2|114695.3|114645.3|17
1736543780000|2025-01-10 21:16:20|114698.9|114648.9|114700.1|114650.1|114700.2|114650.2|114698.9|114648.9|6
1736543790000|2025-01-10 21:16:30|114700.3|114650.3|114702.6|114652.6|114703.6|114653.6|114697.7|114647.7|7
1736543800000|2025-01-10 21:16:40|114701.3|114651.3|114700.6|114650.6|114702.6|114652.6|114694|114644|15
1736543810000|2025-01-10 21:16:50|114702.6|114652.6|114702.6|114652.6|114703.7|114653.7|114701.2|114651.2|9
1736543820000|2025-01-10 21:17:00|114703.7|114653.7|114702.4|114652.4|114703.7|114653.7|114701.8|114651.8|11
1736543830000|2025-01-10 21:17:10|114701.5|114651.5|114702.8|114652.8|114702.8|114652.8|114701.5|114651.5|2
1736543840000|2025-01-10 21:17:20|114702.7|114652.7|114702.6|114652.6|114702.7|114652.7|114700.8|114650.8|10
1736543850000|2025-01-10 21:17:30|114701.7|114651.7|114702.7|114652.7|114702.7|114652.7|114701.5|114651.5|4
1736543860000|2025-01-10 21:17:40|114702.5|114652.5|114702.7|114652.7|114702.8|114652.8|114701.6|114651.6|6
1736543880000|2025-01-10 21:18:00|114702.8|114652.8|114702.7|114652.7|114702.9|114652.9|114701.6|114651.6|8
1736543890000|2025-01-10 21:18:10|114700.4|114650.4|114699.2|114649.2|114701.6|114651.6|114699.2|114649.2|6
1736543900000|2025-01-10 21:18:20|114699.1|114649.1|114702.9|114652.9|114703.1|114653.1|114699.1|114649.1|13
1736543910000|2025-01-10 21:18:30|114703|114653|114701.5|114651.5|114703.3|114653.3|114701.5|114651.5|9
1736543920000|2025-01-10 21:18:40|114702.8|114652.8|114702.7|114652.7|114702.8|114652.8|114701.4|114651.4|7
1736543930000|2025-01-10 21:18:50|114701.6|114651.6|114701.5|114651.5|114702.6|114652.6|114701.5|114651.5|6
1736543940000|2025-01-10 21:19:00|114702.7|114652.7|114702.6|114652.6|114702.7|114652.7|114700.5|114650.5|11
1736543950000|2025-01-10 21:19:10|114701.5|114651.5|114702.4|114652.4|114702.6|114652.6|114701.2|114651.2|13
1736543960000|2025-01-10 21:19:20|114702.7|114652.7|114702.7|114652.7|114702.8|114652.8|114701.5|114651.5|8
1736543970000|2025-01-10 21:19:30|114701.3|114651.3|114702.4|114652.4|114702.7|114652.7|114701.3|114651.3|8
1736543980000|2025-01-10 21:19:40|114702.5|114652.5|114702.5|114652.5|114702.5|114652.5|114702.5|114652.5|1
1736543990000|2025-01-10 21:19:50|114703.7|114653.7|114702.9|114652.9|114703.9|114653.9|114701.2|114651.2|8
1736544000000|2025-01-10 21:20:00|114700.6|114650.6|114700.6|114650.6|114702.9|114652.9|114700|114650|19
1736544010000|2025-01-10 21:20:10|114699.4|114649.4|114696.2|114646.2|114699.4|114649.4|114694.1|114644.1|9
1736544020000|2025-01-10 21:20:20|114694.4|114644.4|114700.2|114650.2|114700.5|114650.5|114690.2|114640.2|19
1736544030000|2025-01-10 21:20:30|114699.6|114649.6|114702|114652|114703|114653|114699.6|114649.6|11
1736544040000|2025-01-10 21:20:40|114698.8|114648.8|114700.8|114650.8|114701.2|114651.2|114698.1|114648.1|16
1736544050000|2025-01-10 21:20:50|114699.7|114649.7|114698.7|114648.7|114700.5|114650.5|114695.9|114645.9|23
1736544060000|2025-01-10 21:21:00|114697.2|114647.2|114697.9|114647.9|114698|114648|114696|114646|13
1736544070000|2025-01-10 21:21:10|114696.3|114646.3|114696.4|114646.4|114697.4|114647.4|114695.2|114645.2|9
1736544080000|2025-01-10 21:21:20|114696.1|114646.1|114701.5|114651.5|114703.7|114653.7|114695.2|114645.2|19
1736544090000|2025-01-10 21:21:30|114701.1|114651.1|114701.3|114651.3|114703|114653|114701.1|114651.1|12
1736544100000|2025-01-10 21:21:40|114702.9|114652.9|114701.4|114651.4|114703.6|114653.6|114699.2|114649.2|18
1736544110000|2025-01-10 21:21:50|114702.5|114652.5|114699.5|114649.5|114702.5|114652.5|114698|114648|17
1736544120000|2025-01-10 21:22:00|114700.6|114650.6|114698.8|114648.8|114702.5|114652.5|114696|114646|16
1736544130000|2025-01-10 21:22:10|114699.4|114649.4|114699.8|114649.8|114699.8|114649.8|114699.4|114649.4|2
1736544140000|2025-01-10 21:22:20|114699.9|114649.9|114699.8|114649.8|114699.9|114649.9|114699.8|114649.8|2
1736544150000|2025-01-10 21:22:30|114699.9|114649.9|114699.9|114649.9|114699.9|114649.9|114699.9|114649.9|1
1736544160000|2025-01-10 21:22:40|114700|114650|114700.1|114650.1|114700.1|114650.1|114700|114650|2
1736544170000|2025-01-10 21:22:50|114701.3|114651.3|114702.6|114652.6|114704.4|114654.4|114700.6|114650.6|9
1736544180000|2025-01-10 21:23:00|114701.5|114651.5|114703.6|114653.6|114703.6|114653.6|114696.1|114646.1|29
1736544190000|2025-01-10 21:23:10|114702|114652|114701.6|114651.6|114702.3|114652.3|114700|114650|13
1736544200000|2025-01-10 21:23:20|114700.6|114650.6|114702.6|114652.6|114704.2|114654.2|114700|114650|21
1736544210000|2025-01-10 21:23:30|114701.6|114651.6|114701.2|114651.2|114702.3|114652.3|114701.2|114651.2|6
1736544220000|2025-01-10 21:23:40|114701.3|114651.3|114701.5|114651.5|114701.7|114651.7|114701|114651|9
1736544230000|2025-01-10 21:23:50|114701.3|114651.3|114701.4|114651.4|114701.6|114651.6|114701.3|114651.3|4
1736544240000|2025-01-10 21:24:00|114701.5|114651.5|114701.5|114651.5|114701.5|114651.5|114701.5|114651.5|1
1736544250000|2025-01-10 21:24:10|114701.1|114651.1|114701.7|114651.7|114701.7|114651.7|114698.9|114648.9|12
1736544260000|2025-01-10 21:24:20|114701.9|114651.9|114701|114651|114702.1|114652.1|114701|114651|6
1736544270000|2025-01-10 21:24:30|114700.9|114650.9|114701.9|114651.9|114701.9|114651.9|114700.9|114650.9|4
1736544280000|2025-01-10 21:24:40|114701.8|114651.8|114702.6|114652.6|114702.6|114652.6|114701|114651|8
1736544290000|2025-01-10 21:24:50|114701|114651|114701.8|114651.8|114702.9|114652.9|114700.9|114650.9|11
1736544300000|2025-01-10 21:25:00|114702.1|114652.1|114706.7|114656.7|114707.7|114657.7|114701.3|114651.3|13
1736544310000|2025-01-10 21:25:10|114705.2|114655.2|114720.7|114670.7|114720.7|114670.7|114705|114655|18
1736544320000|2025-01-10 21:25:20|114721.9|114671.9|114722.1|114672.1|114722.8|114672.8|114719.6|114669.6|12
1736544330000|2025-01-10 21:25:30|114720.5|114670.5|114726.5|114676.5|114726.5|114676.5|114720.5|114670.5|8
1736544340000|2025-01-10 21:25:40|114724.9|114674.9|114724.5|114674.5|114725.5|114675.5|114724.5|114674.5|5
1736544350000|2025-01-10 21:25:50|114726|114676|114736.9|114686.9|114740.4|114690.4|114726|114676|11
1736544360000|2025-01-10 21:26:00|114738.7|114688.7|114737.9|114687.9|114740.6|114690.6|114737.7|114687.7|7
1736544370000|2025-01-10 21:26:10|114738|114688|114738.1|114688.1|114738.3|114688.3|114737.9|114687.9|4
1736544380000|2025-01-10 21:26:20|114737.9|114687.9|114738.1|114688.1|114739|114689|114737.9|114687.9|7
1736544390000|2025-01-10 21:26:30|114738.2|114688.2|114739.1|114689.1|114739.2|114689.2|114738.1|114688.1|4
1736544400000|2025-01-10 21:26:40|114738|114688|114738.1|114688.1|114738.1|114688.1|114738|114688|4
1736544410000|2025-01-10 21:26:50|114738.3|114688.3|114738.1|114688.1|114738.3|114688.3|114738.1|114688.1|2
1736544420000|2025-01-10 21:27:00|114738.4|114688.4|114738.8|114688.8|114739|114689|114738.1|114688.1|7
1736544430000|2025-01-10 21:27:10|114738.6|114688.6|114738.8|114688.8|114738.8|114688.8|114738.5|114688.5|4
1736544440000|2025-01-10 21:27:20|114738.9|114688.9|114738.8|114688.8|114741.8|114691.8|114738.7|114688.7|7
1736544450000|2025-01-10 21:27:30|114738.6|114688.6|114737.4|114687.4|114738.8|114688.8|114736.8|114686.8|7
1736544460000|2025-01-10 21:27:40|114737.1|114687.1|114737|114687|114737.2|114687.2|114737|114687|4
1736544470000|2025-01-10 21:27:50|114736.3|114686.3|114736.1|114686.1|114736.3|114686.3|114736.1|114686.1|2
1736544480000|2025-01-10 21:28:00|114736|114686|114737|114687|114742.4|114692.4|114736|114686|5
1736544490000|2025-01-10 21:28:10|114736.4|114686.4|114736.5|114686.5|114737.1|114687.1|114736.4|114686.4|4
1736544500000|2025-01-10 21:28:20|114737.4|114687.4|114738.5|114688.5|114738.8|114688.8|114736.9|114686.9|11
1736544510000|2025-01-10 21:28:30|114737|114687|114739.8|114689.8|114741.3|114691.3|114737|114687|16
1736544520000|2025-01-10 21:28:40|114739.5|114689.5|114740.4|114690.4|114740.9|114690.9|114737.6|114687.6|15
1736544530000|2025-01-10 21:28:50|114737.7|114687.7|114739.5|114689.5|114740.7|114690.7|114737.7|114687.7|12
1736544540000|2025-01-10 21:29:00|114738.3|114688.3|114738.6|114688.6|114739.6|114689.6|114737|114687|12
1736544550000|2025-01-10 21:29:10|114737.2|114687.2|114738.9|114688.9|114738.9|114688.9|114737.1|114687.1|10
1736544560000|2025-01-10 21:29:20|114738.4|114688.4|114738.3|114688.3|114738.8|114688.8|114736.7|114686.7|10
1736544570000|2025-01-10 21:29:30|114738.1|114688.1|114738.3|114688.3|114740.5|114690.5|114738.1|114688.1|9
1736544580000|2025-01-10 21:29:40|114737.9|114687.9|114739|114689|114739.6|114689.6|114737.2|114687.2|8
1736544590000|2025-01-10 21:29:50|114738.4|114688.4|114739.5|114689.5|114740.9|114690.9|114737.6|114687.6|16
1736544600000|2025-01-10 21:30:00|114743.7|114693.7|114747.5|114697.5|114749.7|114699.7|114743.7|114693.7|20
1736544610000|2025-01-10 21:30:10|114745.9|114695.9|114747.3|114697.3|114747.5|114697.5|114743.5|114693.5|19
1736544620000|2025-01-10 21:30:20|114747.1|114697.1|114743.8|114693.8|114747.3|114697.3|114742.9|114692.9|15
1736544630000|2025-01-10 21:30:30|114746.3|114696.3|114743.8|114693.8|114748.6|114698.6|114743.6|114693.6|13
1736544640000|2025-01-10 21:30:40|114746.4|114696.4|114744.6|114694.6|114749.9|114699.9|114743.6|114693.6|12
1736544650000|2025-01-10 21:30:50|114743|114693|114736.3|114686.3|114748.7|114698.7|114733.4|114683.4|31
1736544660000|2025-01-10 21:31:00|114735.2|114685.2|114731.4|114681.4|114736.2|114686.2|114731|114681|31
1736544670000|2025-01-10 21:31:10|114731.8|114681.8|114727.6|114677.6|114733.3|114683.3|114724.1|114674.1|19
1736544680000|2025-01-10 21:31:20|114729.7|114679.7|114728.3|114678.3|114729.9|114679.9|114725.7|114675.7|15
1736544690000|2025-01-10 21:31:30|114726.9|114676.9|114726.2|114676.2|114728|114678|114724.5|114674.5|12
1736544700000|2025-01-10 21:31:40|114725.6|114675.6|114725.8|114675.8|114726.2|114676.2|114724.5|114674.5|13
1736544710000|2025-01-10 21:31:50|114724.7|114674.7|114728.8|114678.8|114730.9|114680.9|114724.7|114674.7|14
1736544720000|2025-01-10 21:32:00|114727.6|114677.6|114728.5|114678.5|114728.5|114678.5|114726.6|114676.6|11
1736544730000|2025-01-10 21:32:10|114726.7|114676.7|114728|114678|114728.1|114678.1|114726.6|114676.6|10
1736544740000|2025-01-10 21:32:20|114720.4|114670.4|114720.9|114670.9|114728.4|114678.4|114720.4|114670.4|12
1736544750000|2025-01-10 21:32:30|114719.5|114669.5|114719.4|114669.4|114721.6|114671.6|114719.2|114669.2|11
1736544760000|2025-01-10 21:32:40|114720.1|114670.1|114721.6|114671.6|114721.6|114671.6|114719|114669|10
1736544770000|2025-01-10 21:32:50|114719.8|114669.8|114731.7|114681.7|114732.4|114682.4|114718.5|114668.5|20
1736544780000|2025-01-10 21:33:00|114731.8|114681.8|114730.1|114680.1|114732.1|114682.1|114730.1|114680.1|9
1736544790000|2025-01-10 21:33:10|114731.8|114681.8|114731.8|114681.8|114731.8|114681.8|114730|114680|9
1736544800000|2025-01-10 21:33:20|114731.6|114681.6|114730|114680|114732|114682|114729.9|114679.9|12
1736544810000|2025-01-10 21:33:30|114731.8|114681.8|114735.8|114685.8|114735.8|114685.8|114729.8|114679.8|15
1736544820000|2025-01-10 21:33:40|114733.6|114683.6|114732.1|114682.1|114734.2|114684.2|114730.2|114680.2|20
1736544830000|2025-01-10 21:33:50|114733.7|114683.7|114735.3|114685.3|114735.3|114685.3|114730.9|114680.9|11
1736544840000|2025-01-10 21:34:00|114735.4|114685.4|114735|114685|114735.4|114685.4|114735|114685|3
1736544850000|2025-01-10 21:34:10|114735.2|114685.2|114743.7|114693.7|114746.2|114696.2|114735.2|114685.2|11
1736544860000|2025-01-10 21:34:20|114743.9|114693.9|114746.9|114696.9|114746.9|114696.9|114743.6|114693.6|14
1736544870000|2025-01-10 21:34:30|114746.7|114696.7|114744.3|114694.3|114746.8|114696.8|114738|114688|14
1736544880000|2025-01-10 21:34:40|114736.8|114686.8|114746.1|114696.1|114746.6|114696.6|114736.8|114686.8|15
1736544890000|2025-01-10 21:34:50|114744.6|114694.6|114710.2|114660.2|114746|114696|114707.1|114657.1|27
1736544900000|2025-01-10 21:35:00|114708.5|114658.5|114709.9|114659.9|114710.4|114660.4|114706.5|114656.5|18
1736544910000|2025-01-10 21:35:10|114707.3|114657.3|114709.9|114659.9|114712.1|114662.1|114707.3|114657.3|19
1736544920000|2025-01-10 21:35:20|114708.9|114658.9|114709|114659|114710.6|114660.6|114708|114658|14
1736544930000|2025-01-10 21:35:30|114707.7|114657.7|114709.3|114659.3|114710.1|114660.1|114707.7|114657.7|13
1736544940000|2025-01-10 21:35:40|114708.3|114658.3|114709.2|114659.2|114710.1|114660.1|114707.7|114657.7|15
1736544950000|2025-01-10 21:35:50|114708.2|114658.2|114708.8|114658.8|114710.1|114660.1|114708|114658|12
1736544960000|2025-01-10 21:36:00|114707.9|114657.9|114708.5|114658.5|114709.1|114659.1|114707|114657|11
1736544970000|2025-01-10 21:36:10|114708.2|114658.2|114708.5|114658.5|114708.7|114658.7|114708.2|114658.2|6
1736544980000|2025-01-10 21:36:20|114707.5|114657.5|114721.2|114671.2|114721.2|114671.2|114707.5|114657.5|16
1736544990000|2025-01-10 21:36:30|114731.5|114681.5|114736|114686|114737|114687|114731.5|114681.5|14
1736545000000|2025-01-10 21:36:40|114735.6|114685.6|114747.5|114697.5|114747.6|114697.6|114735.6|114685.6|15
1736545010000|2025-01-10 21:36:50|114745.8|114695.8|114743.8|114693.8|114747.9|114697.9|114743.8|114693.8|13
1736545020000|2025-01-10 21:37:00|114744|114694|114746.3|114696.3|114754|114704|114744|114694|19
1736545030000|2025-01-10 21:37:10|114748.9|114698.9|114747.9|114697.9|114750.7|114700.7|114746.3|114696.3|13
1736545040000|2025-01-10 21:37:20|114750.6|114700.6|114746.2|114696.2|114750.6|114700.6|114744.9|114694.9|13
1736545050000|2025-01-10 21:37:30|114744.9|114694.9|114746.5|114696.5|114746.5|114696.5|114744.9|114694.9|8
1736545060000|2025-01-10 21:37:40|114748.1|114698.1|114742.6|114692.6|114748.1|114698.1|114736.2|114686.2|22
1736545070000|2025-01-10 21:37:50|114745.2|114695.2|114744.6|114694.6|114746.4|114696.4|114744.6|114694.6|7
1736545080000|2025-01-10 21:38:00|114744.7|114694.7|114744.6|114694.6|114744.8|114694.8|114742|114692|9
1736545090000|2025-01-10 21:38:10|114745.5|114695.5|114745.9|114695.9|114745.9|114695.9|114745.5|114695.5|2
1736545100000|2025-01-10 21:38:20|114746.2|114696.2|114746.3|114696.3|114746.3|114696.3|114744|114694|8
1736545110000|2025-01-10 21:38:30|114744|114694|114745.2|114695.2|114746.3|114696.3|114742.6|114692.6|12
1736545120000|2025-01-10 21:38:40|114745.1|114695.1|114742.6|114692.6|114745.7|114695.7|114739.8|114689.8|20
1736545130000|2025-01-10 21:38:50|114742.9|114692.9|114744.3|114694.3|114745.7|114695.7|114739.9|114689.9|12
1736545140000|2025-01-10 21:39:00|114744.4|114694.4|114748.8|114698.8|114749|114699|114744|114694|15
1736545150000|2025-01-10 21:39:10|114746.4|114696.4|114747.5|114697.5|114748.9|114698.9|114745.8|114695.8|11
1736545160000|2025-01-10 21:39:20|114748.2|114698.2|114747.6|114697.6|114748.2|114698.2|114746.9|114696.9|5
1736545170000|2025-01-10 21:39:30|114746.1|114696.1|114746.1|114696.1|114746.1|114696.1|114745.8|114695.8|3
1736545180000|2025-01-10 21:39:40|114746.2|114696.2|114746.2|114696.2|114746.5|114696.5|114745.8|114695.8|6
1736545190000|2025-01-10 21:39:50|114748.6|114698.6|114746.1|114696.1|114749.1|114699.1|114746|114696|9
1736545200000|2025-01-10 21:40:00|114747.6|114697.6|114745.8|114695.8|114748.6|114698.6|114745.2|114695.2|15
1736545210000|2025-01-10 21:40:10|114747|114697|114745.9|114695.9|114747.2|114697.2|114745.8|114695.8|10
1736545220000|2025-01-10 21:40:20|114747.1|114697.1|114746.5|114696.5|114749.1|114699.1|114745.8|114695.8|15
1736545230000|2025-01-10 21:40:30|114748.9|114698.9|114748.7|114698.7|114749|114699|114745.9|114695.9|14
1736545240000|2025-01-10 21:40:40|114746.7|114696.7|114746.8|114696.8|114749.1|114699.1|114746.2|114696.2|15
1736545250000|2025-01-10 21:40:50|114748.7|114698.7|114746.7|114696.7|114750.4|114700.4|114745.6|114695.6|18
1736545260000|2025-01-10 21:41:00|114745.6|114695.6|114747.2|114697.2|114747.3|114697.3|114745.6|114695.6|10
1736545270000|2025-01-10 21:41:10|114746.4|114696.4|114741.4|114691.4|114746.8|114696.8|114741.4|114691.4|11
1736545280000|2025-01-10 21:41:20|114740.2|114690.2|114745.6|114695.6|114745.6|114695.6|114740.2|114690.2|12
1736545290000|2025-01-10 21:41:30|114742.6|114692.6|114741.9|114691.9|114743|114693|114741.9|114691.9|3
1736545300000|2025-01-10 21:41:40|114743.4|114693.4|114745.9|114695.9|114746|114696|114743.4|114693.4|7
1736545310000|2025-01-10 21:41:50|114744.7|114694.7|114741.7|114691.7|114744.7|114694.7|114740.3|114690.3|11
1736545320000|2025-01-10 21:42:00|114742.6|114692.6|114743|114693|114744.4|114694.4|114742.6|114692.6|9
1736545330000|2025-01-10 21:42:10|114743.8|114693.8|114742.1|114692.1|114743.8|114693.8|114741.7|114691.7|9
1736545340000|2025-01-10 21:42:20|114741.6|114691.6|114744.8|114694.8|114745.2|114695.2|114739.9|114689.9|19
1736545350000|2025-01-10 21:42:30|114743.5|114693.5|114743.7|114693.7|114745.8|114695.8|114743|114693|22
1736545360000|2025-01-10 21:42:40|114745.5|114695.5|114743.7|114693.7|114745.5|114695.5|114743.7|114693.7|3
1736545370000|2025-01-10 21:42:50|114742.4|114692.4|114751.1|114701.1|114752.5|114702.5|114742.4|114692.4|23
1736545380000|2025-01-10 21:43:00|114751.6|114701.6|114753.4|114703.4|114754.4|114704.4|114750.8|114700.8|26
1736545390000|2025-01-10 21:43:10|114753.8|114703.8|114751.1|114701.1|114754.9|114704.9|114750.7|114700.7|16
1736545400000|2025-01-10 21:43:20|114752.5|114702.5|114755.2|114705.2|114761.3|114711.3|114752.5|114702.5|19
1736545410000|2025-01-10 21:43:30|114753.9|114703.9|114757.2|114707.2|114759.8|114709.8|114752.6|114702.6|14
1736545420000|2025-01-10 21:43:40|114755.7|114705.7|114757.6|114707.6|114758.9|114708.9|114754.4|114704.4|15
1736545430000|2025-01-10 21:43:50|114756.6|114706.6|114753.4|114703.4|114758.7|114708.7|114749.6|114699.6|16
1736545440000|2025-01-10 21:44:00|114753.5|114703.5|114755.4|114705.4|114755.6|114705.6|114752.9|114702.9|14
1736545450000|2025-01-10 21:44:10|114753.7|114703.7|114756|114706|114757|114707|114753.7|114703.7|14
1736545460000|2025-01-10 21:44:20|114754.9|114704.9|114755.1|114705.1|114756.4|114706.4|114752.5|114702.5|16
1736545470000|2025-01-10 21:44:30|114756.3|114706.3|114756.9|114706.9|114756.9|114706.9|114753.9|114703.9|11
1736545480000|2025-01-10 21:44:40|114757.1|114707.1|114755.2|114705.2|114757.5|114707.5|114754.2|114704.2|20
1736545490000|2025-01-10 21:44:50|114756.4|114706.4|114758.3|114708.3|114759.4|114709.4|114754.8|114704.8|15
1736545500000|2025-01-10 21:45:00|114756|114706|114755.9|114705.9|114758.3|114708.3|114749|114699|26
1736545510000|2025-01-10 21:45:10|114755.6|114705.6|114751.5|114701.5|114755.8|114705.8|114751.2|114701.2|13
1736545520000|2025-01-10 21:45:20|114751.3|114701.3|114751.2|114701.2|114751.5|114701.5|114750.8|114700.8|8
1736545530000|2025-01-10 21:45:30|114752.2|114702.2|114751.2|114701.2|114752.2|114702.2|114744.3|114694.3|8
1736545540000|2025-01-10 21:45:40|114750.3|114700.3|114747.6|114697.6|114750.5|114700.5|114747.6|114697.6|5
1736545550000|2025-01-10 21:45:50|114746.6|114696.6|114746.5|114696.5|114748.5|114698.5|114746.5|114696.5|5
1736545560000|2025-01-10 21:46:00|114746.9|114696.9|114749.5|114699.5|114750|114700|114745|114695|17
1736545570000|2025-01-10 21:46:10|114746.5|114696.5|114745.3|114695.3|114749.5|114699.5|114745.3|114695.3|8
1736545580000|2025-01-10 21:46:20|114745|114695|114746.7|114696.7|114747.3|114697.3|114744.5|114694.5|10
1736545590000|2025-01-10 21:46:30|114747.7|114697.7|114747.7|114697.7|114751.6|114701.6|114743.5|114693.5|13
1736545600000|2025-01-10 21:46:40|114746.2|114696.2|114745.9|114695.9|114749.6|114699.6|114745.7|114695.7|13
1736545610000|2025-01-10 21:46:50|114747.8|114697.8|114746.1|114696.1|114749.7|114699.7|114745.7|114695.7|17
1736545620000|2025-01-10 21:47:00|114744.9|114694.9|114741|114691|114748.5|114698.5|114738.3|114688.3|18
1736545630000|2025-01-10 21:47:10|114740.2|114690.2|114740.1|114690.1|114744.3|114694.3|114740.1|114690.1|10
1736545640000|2025-01-10 21:47:20|114739|114689|114741.5|114691.5|114741.5|114691.5|114738.4|114688.4|13
1736545650000|2025-01-10 21:47:30|114744.1|114694.1|114740.2|114690.2|114744.1|114694.1|114739.2|114689.2|6
1736545660000|2025-01-10 21:47:40|114739.2|114689.2|114740.3|114690.3|114743.2|114693.2|114737.5|114687.5|16
1736545670000|2025-01-10 21:47:50|114738.8|114688.8|114739.7|114689.7|114742.5|114692.5|114737.5|114687.5|9
1736545680000|2025-01-10 21:48:00|114738.2|114688.2|114740.8|114690.8|114744.6|114694.6|114738.2|114688.2|9
1736545690000|2025-01-10 21:48:10|114740.9|114690.9|114740.7|114690.7|114740.9|114690.9|114740.7|114690.7|2
1736545700000|2025-01-10 21:48:20|114740.6|114690.6|114739.8|114689.8|114745.9|114695.9|114739.8|114689.8|10
1736545710000|2025-01-10 21:48:30|114744.4|114694.4|114741|114691|114744.4|114694.4|114737.2|114687.2|11
1736545720000|2025-01-10 21:48:40|114739.9|114689.9|114739.3|114689.3|114740.6|114690.6|114738.1|114688.1|12
1736545730000|2025-01-10 21:48:50|114740.2|114690.2|114740.2|114690.2|114744.4|114694.4|114739.3|114689.3|10
1736545740000|2025-01-10 21:49:00|114739.9|114689.9|114739.7|114689.7|114744.2|114694.2|114739.1|114689.1|13
1736545750000|2025-01-10 21:49:10|114737.9|114687.9|114739.7|114689.7|114739.9|114689.9|114737|114687|9
1736545760000|2025-01-10 21:49:20|114736.9|114686.9|114738.8|114688.8|114739.8|114689.8|114736.9|114686.9|6
1736545770000|2025-01-10 21:49:30|114738.3|114688.3|114739.7|114689.7|114739.7|114689.7|114736.9|114686.9|10
1736545780000|2025-01-10 21:49:40|114737.1|114687.1|114740.1|114690.1|114740.5|114690.5|114731|114681|10
1736545790000|2025-01-10 21:49:50|114742.3|114692.3|114739.8|114689.8|114745.5|114695.5|114739.8|114689.8|6
1736545800000|2025-01-10 21:50:00|114742|114692|114739.1|114689.1|114742|114692|114738.9|114688.9|12
1736545810000|2025-01-10 21:50:10|114739.8|114689.8|114738.4|114688.4|114741.1|114691.1|114732.1|114682.1|15
1736545820000|2025-01-10 21:50:20|114740.2|114690.2|114730.7|114680.7|114740.2|114690.2|114730.7|114680.7|13
1736545830000|2025-01-10 21:50:30|114734|114684|114736.5|114686.5|114739.6|114689.6|114734|114684|11
1736545840000|2025-01-10 21:50:40|114736.4|114686.4|114738.2|114688.2|114739.7|114689.7|114734.6|114684.6|11
1736545850000|2025-01-10 21:50:50|114738.6|114688.6|114738.2|114688.2|114738.7|114688.7|114737.9|114687.9|5
1736545860000|2025-01-10 21:51:00|114738.3|114688.3|114739.4|114689.4|114739.4|114689.4|114733.8|114683.8|9
1736545870000|2025-01-10 21:51:10|114736.9|114686.9|114739.5|114689.5|114739.5|114689.5|114736.1|114686.1|8
1736545880000|2025-01-10 21:51:20|114739.4|114689.4|114739.6|114689.6|114739.6|114689.6|114739.2|114689.2|3
1736545890000|2025-01-10 21:51:30|114739.5|114689.5|114739.2|114689.2|114739.5|114689.5|114739.1|114689.1|3
1736545900000|2025-01-10 21:51:40|114739.5|114689.5|114740.3|114690.3|114741.3|114691.3|114737.5|114687.5|11
1736545910000|2025-01-10 21:51:50|114739.4|114689.4|114736.6|114686.6|114740.8|114690.8|114736.5|114686.5|7
1736545920000|2025-01-10 21:52:00|114736.8|114686.8|114738.2|114688.2|114738.2|114688.2|114736.1|114686.1|6
1736545930000|2025-01-10 21:52:10|114736.6|114686.6|114737.9|114687.9|114738.8|114688.8|114736.1|114686.1|10
1736545940000|2025-01-10 21:52:20|114738.2|114688.2|114738.5|114688.5|114740.9|114690.9|114736.7|114686.7|14
1736545950000|2025-01-10 21:52:30|114740.3|114690.3|114737.5|114687.5|114740.4|114690.4|114737.5|114687.5|8
1736545960000|2025-01-10 21:52:40|114740.5|114690.5|114737|114687|114741.9|114691.9|114737|114687|16
1736545970000|2025-01-10 21:52:50|114738.7|114688.7|114737.5|114687.5|114740.6|114690.6|114737.5|114687.5|7
1736545980000|2025-01-10 21:53:00|114735.5|114685.5|114742.7|114692.7|114742.7|114692.7|114735.5|114685.5|11
1736545990000|2025-01-10 21:53:10|114740.5|114690.5|114740.8|114690.8|114742.4|114692.4|114738.4|114688.4|11
1736546000000|2025-01-10 21:53:20|114743.7|114693.7|114741.6|114691.6|114743.8|114693.8|114739.9|114689.9|12
1736546010000|2025-01-10 21:53:30|114743.8|114693.8|114741|114691|114743.8|114693.8|114740.8|114690.8|4
1736546020000|2025-01-10 21:53:40|114741.4|114691.4|114742.9|114692.9|114743.6|114693.6|114741.2|114691.2|7
1736546030000|2025-01-10 21:53:50|114745.6|114695.6|114748.6|114698.6|114750.9|114700.9|114745.6|114695.6|8
1736546040000|2025-01-10 21:54:00|114747.4|114697.4|114747.8|114697.8|114749.8|114699.8|114747.1|114697.1|10
1736546050000|2025-01-10 21:54:10|114747.5|114697.5|114747.7|114697.7|114747.7|114697.7|114747.3|114697.3|3
1736546060000|2025-01-10 21:54:20|114747.3|114697.3|114748.7|114698.7|114749.6|114699.6|114745.5|114695.5|14
1736546070000|2025-01-10 21:54:30|114750.6|114700.6|114749.6|114699.6|114750.6|114700.6|114749.6|114699.6|4
1736546080000|2025-01-10 21:54:40|114749.7|114699.7|114791.4|114624.7|114798.6|114699.9|114736|114624.2|18
1736546090000|2025-01-10 21:54:50|114791|114624.8|114789.2|114625|114791|114625|114789.2|114624.8|3
1736546100000|2025-01-10 21:55:00|114737.7|114687.7|114814.9|114646.4|114816.7|114706|114732.4|114627.1|28
1736546110000|2025-01-10 21:55:10|114816.4|114646.6|114753.1|114703.1|114821.7|114707.9|114750|114646.6|14
1736546120000|2025-01-10 21:55:20|114752.9|114702.9|114756.9|114706.9|114818.8|114709.1|114751.2|114648.9|14
1736546130000|2025-01-10 21:55:30|114813.1|114649.6|114817.8|114640.5|114845.3|114701.9|114751.2|114638.8|22
1736546140000|2025-01-10 21:55:40|114815.6|114646.1|114829.7|114646.2|114829.7|114648|114812.7|114645.2|11
1736546150000|2025-01-10 21:55:50|114827.8|114643.5|114824.6|114642.4|114830.9|114646.8|114819.9|114639.9|15
1736546160000|2025-01-10 21:56:00|114824.3|114642.1|114831.9|114647.1|114831.9|114649.5|114819.4|114638.8|14
1736546170000|2025-01-10 21:56:10|114830.6|114644.5|114833.5|114638.9|114834.7|114646.9|114830.6|114638.9|8
1736546180000|2025-01-10 21:56:20|114834.6|114640|114836.3|114636.3|114837.6|114642.3|114824.3|114634.3|18
1736546190000|2025-01-10 21:56:30|114835.6|114635.6|114834|114634|114850|114650|114827.2|114627.2|27
1736546200000|2025-01-10 21:56:40|114842.1|114642.1|114836.7|114636.7|114866|114666|114825.1|114625.1|36
1736546210000|2025-01-10 21:56:50|114838.5|114638.5|114851|114651|114866.4|114666.4|114832.7|114632.7|37
1736546220000|2025-01-10 21:57:00|114850.9|114650.9|114839.8|114639.8|114852.1|114652.1|114836.3|114636.3|14
1736546230000|2025-01-10 21:57:10|114839.5|114639.5|114843.1|114643.1|114849.1|114649.1|114839.5|114639.5|4
1736546240000|2025-01-10 21:57:20|114844.2|114644.2|114844.5|114644.5|114857.5|114657.5|114842.4|114642.4|18
1736546250000|2025-01-10 21:57:30|114844|114644|114843.1|114643.1|114847.4|114647.4|114830.3|114630.3|6
1736546260000|2025-01-10 21:57:40|114840.9|114640.9|114838.9|114638.9|114840.9|114640.9|114838|114638|6
1736546270000|2025-01-10 21:57:50|114829.9|114629.9|114835.2|114635.2|114835.2|114635.2|114825.1|114625.1|8
1736546280000|2025-01-10 21:58:00|114833.1|114633.1|114822.1|114622.1|114876|114676|114792.4|114592.4|18
1736546290000|2025-01-10 21:58:10|114838|114638|114837|114637|114838|114638|114794.4|114594.4|8
1736546300000|2025-01-10 21:58:20|114838.1|114638.1|114833.5|114633.5|114845.2|114645.2|114833.5|114633.5|14
1736546310000|2025-01-10 21:58:30|114833.7|114633.7|114838.7|114638.7|114838.8|114638.8|114833.7|114633.7|7
1736546320000|2025-01-10 21:58:40|114837.2|114637.2|114833.9|114633.9|114847.1|114647.1|114832.2|114632.2|13
1736546330000|2025-01-10 21:58:50|114842|114642|114837.9|114637.9|114847.5|114647.5|114828.8|114628.8|17
1736726400000|2025-01-13 00:00:00|114598.5|114398.5|114622.8|114422.8|114622.8|114422.8|114598.5|114398.5|15
1736726410000|2025-01-13 00:00:10|114622|114422|114599.8|114399.8|114622.6|114422.6|114599.8|114399.8|13
1736726420000|2025-01-13 00:00:20|114596|114396|114592.3|114392.3|114617.2|114417.2|114592.3|114392.3|11
1736726430000|2025-01-13 00:00:30|114592.2|114392.2|114593.4|114393.4|114611.9|114411.9|114591.5|114391.5|6
1736726440000|2025-01-13 00:00:40|114594.1|114394.1|114597.2|114397.2|114618.4|114418.4|114594.1|114394.1|5
1736726450000|2025-01-13 00:00:50|114596.7|114396.7|114600.7|114400.7|114600.7|114400.7|114595.6|114395.6|8
1736726460000|2025-01-13 00:01:00|114599.3|114399.3|114597.3|114397.3|114599.3|114399.3|114596.6|114396.6|9
1736726470000|2025-01-13 00:01:10|114604|114404|114593.7|114393.7|114604|114404|114593.7|114393.7|3
1736726480000|2025-01-13 00:01:20|114593|114393|114589.9|114389.9|114610.2|114410.2|114589.9|114389.9|5
1736726490000|2025-01-13 00:01:30|114609.9|114409.9|114583.9|114383.9|114609.9|114409.9|114581|114381|14
1736726500000|2025-01-13 00:01:40|114584.4|114384.4|114586|114386|114603|114403|114584.4|114384.4|7
1736726510000|2025-01-13 00:01:50|114586.1|114386.1|114591.4|114391.4|114591.4|114391.4|114586.1|114386.1|5
1736726520000|2025-01-13 00:02:00|114591.7|114391.7|114594.9|114394.9|114594.9|114394.9|114591.7|114391.7|5
1736726530000|2025-01-13 00:02:10|114593.8|114393.8|114589.4|114389.4|114614.1|114414.1|114589.4|114389.4|7
1736726540000|2025-01-13 00:02:20|114590|114390|114617.7|114417.7|114617.7|114417.7|114590|114390|6
1736726550000|2025-01-13 00:02:30|114620.2|114420.2|114616.9|114416.9|114620.2|114420.2|114593.9|114393.9|13
1736726560000|2025-01-13 00:02:40|114617.7|114417.7|114607|114407|114617.7|114417.7|114606.2|114406.2|10
1736726570000|2025-01-13 00:02:50|114606.3|114406.3|114618|114418|114618|114418|114606.3|114406.3|4
1736726580000|2025-01-13 00:03:00|114617.8|114417.8|114616.5|114416.5|114638.3|114438.3|114616.5|114416.5|8
1736726590000|2025-01-13 00:03:10|114615.7|114415.7|114614.4|114414.4|114615.7|114415.7|114614.3|114414.3|6
1736726600000|2025-01-13 00:03:20|114617.1|114417.1|114613.6|114413.6|114617.1|114417.1|114613.6|114413.6|8
1736726610000|2025-01-13 00:03:30|114602.8|114402.8|114612.1|114412.1|114653|114453|114602.8|114402.8|11
1736726620000|2025-01-13 00:03:40|114611.4|114411.4|114616|114416|114616|114416|114610.3|114410.3|10
1736726630000|2025-01-13 00:03:50|114615.9|114415.9|114614.5|114414.5|114616|114416|114614.5|114414.5|4
1736726640000|2025-01-13 00:04:00|114617.5|114417.5|114615.7|114415.7|114617.5|114417.5|114615.7|114415.7|6
1736726650000|2025-01-13 00:04:10|114616.7|114416.7|114615.8|114415.8|114616.8|114416.8|114615.8|114415.8|3
1736726660000|2025-01-13 00:04:20|114617.8|114417.8|114626.7|114426.7|114626.7|114426.7|114617.8|114417.8|4
1736726670000|2025-01-13 00:04:30|114627.6|114427.6|114625.8|114425.8|114627.6|114427.6|114625.8|114425.8|6
1736726690000|2025-01-13 00:04:50|114626.5|114426.5|114629.1|114429.1|114629.1|114429.1|114626.5|114426.5|4
1736726700000|2025-01-13 00:05:00|114628.2|114428.2|114626.4|114426.4|114628.2|114428.2|114626.4|114426.4|5
1736726710000|2025-01-13 00:05:10|114625.8|114425.8|114625.5|114425.5|114625.8|114425.8|114625.5|114425.5|2
1736726720000|2025-01-13 00:05:20|114625.4|114425.4|114623.6|114423.6|114638.9|114438.9|114623.5|114423.5|6
1736726730000|2025-01-13 00:05:30|114638.9|114438.9|114623.5|114423.5|114651.7|114451.7|114622.6|114422.6|7
1736726740000|2025-01-13 00:05:40|114623.4|114423.4|114630.7|114430.7|114630.7|114430.7|114621.8|114421.8|5
1736726750000|2025-01-13 00:05:50|114666.3|114466.3|114628.7|114428.7|114666.3|114466.3|114627.8|114427.8|13
1736726760000|2025-01-13 00:06:00|114627.5|114427.5|114634.5|114434.5|114634.5|114434.5|114625.5|114425.5|10
1736726770000|2025-01-13 00:06:10|114650|114450|114660.4|114460.4|114660.4|114460.4|114631.2|114431.2|11
1736726780000|2025-01-13 00:06:20|114659.2|114459.2|114659.4|114459.4|114659.4|114459.4|114659.2|114459.2|2
1736726790000|2025-01-13 00:06:30|114658.5|114458.5|114656.9|114456.9|114660|114460|114656.9|114456.9|6
1736726800000|2025-01-13 00:06:40|114656.8|114456.8|114655.2|114455.2|114656.8|114456.8|114653.5|114453.5|8
1736726810000|2025-01-13 00:06:50|114656.6|114456.6|114658.3|114458.3|114658.3|114458.3|114656.6|114456.6|4
1736726830000|2025-01-13 00:07:10|114653.2|114453.2|114634.4|114434.4|114653.3|114453.3|114634.4|114434.4|5
1736726840000|2025-01-13 00:07:20|114635.3|114435.3|114654.9|114454.9|114655.5|114455.5|114635.3|114435.3|5
1736726850000|2025-01-13 00:07:30|114654.4|114454.4|114654|114454|114654.9|114454.9|114654|114454|5
1736726860000|2025-01-13 00:07:40|114652.7|114452.7|114652.4|114452.4|114652.7|114452.7|114634.4|114434.4|7
1736726870000|2025-01-13 00:07:50|114652.6|114452.6|114654.8|114454.8|114656.2|114456.2|114634.7|114434.7|8
1736726880000|2025-01-13 00:08:00|114630|114430|114628.1|114428.1|114636.6|114436.6|114628.1|114428.1|7
1736726890000|2025-01-13 00:08:10|114627.5|114427.5|114626.4|114426.4|114627.5|114427.5|114626.4|114426.4|2
1736726900000|2025-01-13 00:08:20|114627.4|114427.4|114628.4|114428.4|114650|114450|114626.4|114426.4|8
1736726910000|2025-01-13 00:08:30|114628.3|114428.3|114627.9|114427.9|114628.3|114428.3|114625.7|114425.7|6
1736726920000|2025-01-13 00:08:40|114627.6|114427.6|114650|114450|114652.1|114452.1|114626.4|114426.4|6
1736726930000|2025-01-13 00:08:50|114649.8|114449.8|114630.7|114430.7|114651.9|114451.9|114627.5|114427.5|11
1736726940000|2025-01-13 00:09:00|114633.6|114433.6|114632.2|114432.2|114633.7|114433.7|114631.9|114431.9|5
1736726950000|2025-01-13 00:09:10|114632.8|114432.8|114655.8|114455.8|114655.8|114455.8|114632.8|114432.8|6
1736726960000|2025-01-13 00:09:20|114654.8|114454.8|114631.9|114431.9|114654.8|114454.8|114631|114431|5
1736726970000|2025-01-13 00:09:30|114632.9|114432.9|114655.1|114455.1|114655.1|114455.1|114632.9|114432.9|3
1736726980000|2025-01-13 00:09:40|114633.6|114433.6|114633.7|114433.7|114633.7|114433.7|114633.6|114433.6|2
1736726990000|2025-01-13 00:09:50|114655.2|114455.2|114635.8|114435.8|114684.9|114484.9|114631.9|114431.9|9
1736727000000|2025-01-13 00:10:00|114634.9|114434.9|114660.5|114460.5|114661.1|114461.1|114634.9|114434.9|10
1736727010000|2025-01-13 00:10:10|114660.9|114460.9|114662.6|114462.6|114691.3|114491.3|114660.9|114460.9|9
1736727020000|2025-01-13 00:10:20|114661.7|114461.7|114669.2|114469.2|114669.2|114469.2|114661.7|114461.7|8
1736727030000|2025-01-13 00:10:30|114669.3|114469.3|114663.9|114463.9|114670.2|114470.2|114663.9|114463.9|4
1736727040000|2025-01-13 00:10:40|114664.8|114464.8|114663.1|114463.1|114670.2|114470.2|114662.1|114462.1|9
1736727050000|2025-01-13 00:10:50|114663.4|114463.4|114681|114481|114681|114481|114663.4|114463.4|16
1736727060000|2025-01-13 00:11:00|114665.7|114465.7|114663.4|114463.4|114665.7|114465.7|114663.4|114463.4|3
1736727070000|2025-01-13 00:11:10|114658.5|114458.5|114663.5|114463.5|114663.5|114463.5|114658.5|114458.5|6
1736727080000|2025-01-13 00:11:20|114658.6|114458.6|114662.9|114462.9|114667.3|114467.3|114656.3|114456.3|5
1736727090000|2025-01-13 00:11:30|114658|114458|114653.6|114453.6|114667.3|114467.3|114652.8|114452.8|10
1736727100000|2025-01-13 00:11:40|114656.9|114456.9|114652.3|114452.3|114664.9|114464.9|114650.9|114450.9|7
1736727110000|2025-01-13 00:11:50|114650.9|114450.9|114658|114458|114658|114458|114650.9|114450.9|4
1736727120000|2025-01-13 00:12:00|114659.2|114459.2|114658.9|114458.9|114659.3|114459.3|114657.4|114457.4|4
1736727130000|2025-01-13 00:12:10|114659.8|114459.8|114659.3|114459.3|114659.8|114459.8|114659.3|114459.3|3
1736727150000|2025-01-13 00:12:30|114657.6|114457.6|114650.3|114450.3|114659|114459|114650.3|114450.3|7
1736727160000|2025-01-13 00:12:40|114648.6|114448.6|114649.8|114449.8|114658.8|114458.8|114648.6|114448.6|9
1736727170000|2025-01-13 00:12:50|114652.3|114452.3|114648.5|114448.5|114652.3|114452.3|114648.5|114448.5|2
1736727180000|2025-01-13 00:13:00|114651.3|114451.3|114646.7|114446.7|114651.3|114451.3|114646|114446|5
1736727190000|2025-01-13 00:13:10|114647.4|114447.4|114650.9|114450.9|114650.9|114450.9|114647.4|114447.4|3
1736727200000|2025-01-13 00:13:20|114653.3|114453.3|114649.7|114449.7|114653.3|114453.3|114649.7|114449.7|2
1736727210000|2025-01-13 00:13:30|114656.9|114456.9|114649.7|114449.7|114656.9|114456.9|114649.7|114449.7|2
1736727220000|2025-01-13 00:13:40|114652.4|114452.4|114651.6|114451.6|114652.4|114452.4|114650.3|114450.3|6
1736727230000|2025-01-13 00:13:50|114651.7|114451.7|114651.6|114451.6|114651.7|114451.7|114651.6|114451.6|2
1736727240000|2025-01-13 00:14:00|114650.9|114450.9|114645.5|114445.5|114659.7|114459.7|114645.5|114445.5|12
1736727250000|2025-01-13 00:14:10|114646.1|114446.1|114645.7|114445.7|114646.3|114446.3|114645.6|114445.6|6
1736727260000|2025-01-13 00:14:20|114646.3|114446.3|114646.1|114446.1|114646.3|114446.3|114646.1|114446.1|3
1736727270000|2025-01-13 00:14:30|114645.6|114445.6|114638.4|114438.4|114645.6|114445.6|114638.4|114438.4|6
1736727280000|2025-01-13 00:14:40|114635.5|114435.5|114632.6|114432.6|114652.4|114452.4|114632.6|114432.6|12
1736727290000|2025-01-13 00:14:50|114632.7|114432.7|114637.4|114437.4|114637.4|114437.4|114631.9|114431.9|5
1736727300000|2025-01-13 00:15:00|114637.5|114437.5|114635.6|114435.6|114712.1|114512.1|114635.6|114435.6|12
1736727310000|2025-01-13 00:15:10|114635|114435|114638.3|114438.3|114642.3|114442.3|114635|114435|4
1736727320000|2025-01-13 00:15:20|114655.1|114455.1|114636.1|114436.1|114658.8|114458.8|114635.7|114435.7|5
1736727330000|2025-01-13 00:15:30|114637.2|114437.2|114643.1|114443.1|114643.1|114443.1|114637.2|114437.2|9
1736727340000|2025-01-13 00:15:40|114643|114443|114641.4|114441.4|114646.2|114446.2|114641.3|114441.3|10
1736727350000|2025-01-13 00:15:50|114642|114442|114642.1|114442.1|114642.1|114442.1|114641.4|114441.4|7
1736727360000|2025-01-13 00:16:00|114643|114443|114653.9|114453.9|114653.9|114453.9|114643|114443|6
1736727370000|2025-01-13 00:16:10|114654.7|114454.7|114644.6|114444.6|114655|114455|114642.8|114442.8|13
1736727380000|2025-01-13 00:16:20|114642.8|114442.8|114649|114449|114656.2|114456.2|114642.8|114442.8|7
1736727390000|2025-01-13 00:16:30|114656.9|114456.9|114659.3|114459.3|114661.3|114461.3|114656.9|114456.9|9
1736727400000|2025-01-13 00:16:40|114659.4|114459.4|114649.2|114449.2|114665.2|114465.2|114649.2|114449.2|9
1736727410000|2025-01-13 00:16:50|114648.5|114448.5|114649.7|114449.7|114656.3|114456.3|114648.5|114448.5|7
1736727420000|2025-01-13 00:17:00|114648.1|114448.1|114648.5|114448.5|114648.5|114448.5|114647.3|114447.3|5
1736727430000|2025-01-13 00:17:10|114647.7|114447.7|114647.4|114447.4|114647.7|114447.7|114647.4|114447.4|2
1736727440000|2025-01-13 00:17:20|114647.5|114447.5|114649.7|114449.7|114656|114456|114647.4|114447.4|7
1736727450000|2025-01-13 00:17:30|114649|114449|114647.8|114447.8|114649|114449|114647.8|114447.8|3
1736727460000|2025-01-13 00:17:40|114648.5|114448.5|114649|114449|114649.3|114449.3|114648.5|114448.5|3
1736727470000|2025-01-13 00:17:50|114648.2|114448.2|114656.4|114456.4|114656.4|114456.4|114647.8|114447.8|11
1736727480000|2025-01-13 00:18:00|114657.9|114457.9|114658.5|114458.5|114658.5|114458.5|114650.6|114450.6|8
1736727490000|2025-01-13 00:18:10|114657.8|114457.8|114659.9|114459.9|114659.9|114459.9|114650.6|114450.6|7
1736727500000|2025-01-13 00:18:20|114652.7|114452.7|114653.7|114453.7|114666.6|114466.6|114651.8|114451.8|9
1736727510000|2025-01-13 00:18:30|114654.1|114454.1|114652.7|114452.7|114665.3|114465.3|114652.3|114452.3|8
1736727520000|2025-01-13 00:18:40|114659.9|114459.9|114661|114461|114665.2|114465.2|114659.9|114459.9|7
1736727530000|2025-01-13 00:18:50|114660.9|114460.9|114651.7|114451.7|114665.1|114465.1|114651.7|114451.7|5
1736727540000|2025-01-13 00:19:00|114651.6|114451.6|114663.3|114463.3|114663.3|114463.3|114651.6|114451.6|3
1736727550000|2025-01-13 00:19:10|114663.6|114463.6|114654.8|114454.8|114663.6|114463.6|114654.8|114454.8|3
1736727560000|2025-01-13 00:19:20|114661.9|114461.9|114652.5|114452.5|114663.9|114463.9|114652.5|114452.5|7
1736727570000|2025-01-13 00:19:30|114653.5|114453.5|114661.2|114461.2|114661.2|114461.2|114653.5|114453.5|3
1736727580000|2025-01-13 00:19:40|114662.5|114462.5|114653.5|114453.5|114663.7|114463.7|114653.5|114453.5|7
1736727590000|2025-01-13 00:19:50|114652.7|114452.7|114658.8|114458.8|114658.8|114458.8|114651.5|114451.5|5
1736727600000|2025-01-13 00:20:00|114659.5|114459.5|114655.1|114455.1|114662.2|114462.2|114653.4|114453.4|12
1736727610000|2025-01-13 00:20:10|114654.4|114454.4|114654.3|114454.3|114662.1|114462.1|114654.3|114454.3|6
1736727620000|2025-01-13 00:20:20|114653.5|114453.5|114653.1|114453.1|114653.5|114453.5|114653.1|114453.1|2
1736727630000|2025-01-13 00:20:30|114652.5|114452.5|114661.9|114461.9|114661.9|114461.9|114651.6|114451.6|7
1736727640000|2025-01-13 00:20:40|114660.1|114460.1|114650.2|114450.2|114660.1|114460.1|114649.5|114449.5|3
1736727650000|2025-01-13 00:20:50|114649.1|114449.1|114649.5|114449.5|114649.5|114449.5|114648.6|114448.6|4
1736727660000|2025-01-13 00:21:00|114641.4|114441.4|114640.7|114440.7|114643.3|114443.3|114640.7|114440.7|3
1736727670000|2025-01-13 00:21:10|114641.4|114441.4|114650.1|114450.1|114650.9|114450.9|114640.6|114440.6|8
1736727680000|2025-01-13 00:21:20|114650.9|114450.9|114641.4|114441.4|114650.9|114450.9|114641.4|114441.4|3
1736727690000|2025-01-13 00:21:30|114641.5|114441.5|114643.9|114443.9|114668|114468|114641.4|114441.4|7
1736727700000|2025-01-13 00:21:40|114642.9|114442.9|114643.6|114443.6|114643.6|114443.6|114642.4|114442.4|6
1736727710000|2025-01-13 00:21:50|114642.9|114442.9|114643.4|114443.4|114643.7|114443.7|114642.9|114442.9|6
1736727720000|2025-01-13 00:22:00|114643.6|114443.6|114642.2|114442.2|114646.4|114446.4|114642.2|114442.2|4
1736727730000|2025-01-13 00:22:10|114641.6|114441.6|114641.6|114441.6|114666|114466|114641.6|114441.6|8
1736727740000|2025-01-13 00:22:20|114641.7|114441.7|114642.3|114442.3|114642.3|114442.3|114641.6|114441.6|3
1736727750000|2025-01-13 00:22:30|114642.7|114442.7|114642.9|114442.9|114642.9|114442.9|114642.7|114442.7|2
1736727760000|2025-01-13 00:22:40|114643.5|114443.5|114643.8|114443.8|114668.7|114468.7|114643.5|114443.5|4
1736727770000|2025-01-13 00:22:50|114645|114445|114645.7|114445.7|114645.7|114445.7|114645|114445|3
1736727780000|2025-01-13 00:23:00|114646.5|114446.5|114646.6|114446.6|114646.6|114446.6|114646.3|114446.3|5
1736727790000|2025-01-13 00:23:10|114646.5|114446.5|114646.5|114446.5|114646.5|114446.5|114646.5|114446.5|1
1736727800000|2025-01-13 00:23:20|114645.9|114445.9|114646.5|114446.5|114646.5|114446.5|114645.7|114445.7|4
1736727820000|2025-01-13 00:23:40|114651.1|114451.1|114651.1|114451.1|114651.1|114451.1|114651.1|114451.1|1
1736727840000|2025-01-13 00:24:00|114651|114451|114652.1|114452.1|114677.4|114477.4|114649.7|114449.7|10
1736727850000|2025-01-13 00:24:10|114652|114452|114651.1|114451.1|114652|114452|114651.1|114451.1|5
1736727860000|2025-01-13 00:24:20|114678.5|114478.5|114652|114452|114678.5|114478.5|114651.9|114451.9|7
1736727870000|2025-01-13 00:24:30|114652.4|114452.4|114652.9|114452.9|114653.4|114453.4|114652.2|114452.2|7
1736727880000|2025-01-13 00:24:40|114658.3|114458.3|114657.6|114457.6|114658.3|114458.3|114655.9|114455.9|5
1736727890000|2025-01-13 00:24:50|114657.1|114457.1|114656.9|114456.9|114657.1|114457.1|114656.9|114456.9|2
1736727900000|2025-01-13 00:25:00|114656.3|114456.3|114655.5|114455.5|114656.3|114456.3|114655.5|114455.5|4
1736727910000|2025-01-13 00:25:10|114655.9|114455.9|114656.6|114456.6|114656.6|114456.6|114655.8|114455.8|5
1736727920000|2025-01-13 00:25:20|114656.1|114456.1|114655.2|114455.2|114656.1|114456.1|114655.2|114455.2|3
1736727930000|2025-01-13 00:25:30|114657|114457|114648.2|114448.2|114657|114457|114648.2|114448.2|3
1736727940000|2025-01-13 00:25:40|114647.8|114447.8|114646.3|114446.3|114647.8|114447.8|114646.3|114446.3|7
1736727950000|2025-01-13 00:25:50|114646|114446|114646|114446|114646|114446|114646|114446|1
1736727970000|2025-01-13 00:26:10|114655.6|114455.6|114642|114442|114655.6|114455.6|114642|114442|4
1736727980000|2025-01-13 00:26:20|114657.1|114457.1|114643.6|114443.6|114657.1|114457.1|114641.3|114441.3|8
1736727990000|2025-01-13 00:26:30|114640.4|114440.4|114638.3|114438.3|114640.4|114440.4|114638.3|114438.3|3
1736728000000|2025-01-13 00:26:40|114639.5|114439.5|114640.2|114440.2|114640.2|114440.2|114639.5|114439.5|2
1736728010000|2025-01-13 00:26:50|114640.3|114440.3|114639.3|114439.3|114640.3|114440.3|114639.3|114439.3|3
1736728020000|2025-01-13 00:27:00|114639|114439|114638.8|114438.8|114639|114439|114638.8|114438.8|2
1736728030000|2025-01-13 00:27:10|114639.9|114439.9|114639|114439|114639.9|114439.9|114639|114439|3
1736728040000|2025-01-13 00:27:20|114639.7|114439.7|114652.6|114452.6|114664.5|114464.5|114639.7|114439.7|7
1736728050000|2025-01-13 00:27:30|114651.2|114451.2|114649.4|114449.4|114651.9|114451.9|114648.8|114448.8|8
1736728070000|2025-01-13 00:27:50|114649.7|114449.7|114649.9|114449.9|114649.9|114449.9|114649.7|114449.7|3
1736728080000|2025-01-13 00:28:00|114649.1|114449.1|114648.7|114448.7|114649.1|114449.1|114648.7|114448.7|2
1736728090000|2025-01-13 00:28:10|114649.5|114449.5|114649.9|114449.9|114649.9|114449.9|114649.5|114449.5|2
1736728100000|2025-01-13 00:28:20|114646.9|114446.9|114646.9|114446.9|114646.9|114446.9|114645.7|114445.7|4
1736728150000|2025-01-13 00:29:10|114647.5|114447.5|114647.1|114447.1|114647.5|114447.5|114646.6|114446.6|4
1736728160000|2025-01-13 00:29:20|114647.8|114447.8|114649.4|114449.4|114649.4|114449.4|114647.6|114447.6|4
1736728180000|2025-01-13 00:29:40|114648.6|114448.6|114649.1|114449.1|114649.1|114449.1|114647.5|114447.5|6
1736728190000|2025-01-13 00:29:50|114649.3|114449.3|114649.4|114449.4|114649.4|114449.4|114649.3|114449.3|2
1736728200000|2025-01-13 00:30:00|114649.6|114449.6|114652.5|114452.5|114652.5|114452.5|114649.6|114449.6|4
1736728210000|2025-01-13 00:30:10|114656.5|114456.5|114657.5|114457.5|114657.5|114457.5|114656.5|114456.5|4
1736728230000|2025-01-13 00:30:30|114657.4|114457.4|114657.4|114457.4|114657.4|114457.4|114657.4|114457.4|1
1736728240000|2025-01-13 00:30:40|114658.3|114458.3|114658.7|114458.7|114658.7|114458.7|114658.3|114458.3|2
1736728250000|2025-01-13 00:30:50|114658.6|114458.6|114658.6|114458.6|114658.6|114458.6|114658.6|114458.6|1
1736728260000|2025-01-13 00:31:00|114657.4|114457.4|114652.1|114452.1|114666.8|114466.8|114652.1|114452.1|7
1736728270000|2025-01-13 00:31:10|114652.2|114452.2|114652.2|114452.2|114652.2|114452.2|114652.2|114452.2|1
1736728280000|2025-01-13 00:31:20|114651.5|114451.5|114652.2|114452.2|114652.2|114452.2|114651.2|114451.2|4
1736728290000|2025-01-13 00:31:30|114651.6|114451.6|114652.2|114452.2|114652.2|114452.2|114651.3|114451.3|4
1736728300000|2025-01-13 00:31:40|114651.6|114451.6|114651.3|114451.3|114651.6|114451.6|114651.3|114451.3|2
1736728320000|2025-01-13 00:32:00|114650.5|114450.5|114649.1|114449.1|114650.6|114450.6|114649.1|114449.1|4
1736728330000|2025-01-13 00:32:10|114650.1|114450.1|114650.6|114450.6|114650.6|114450.6|114649.1|114449.1|4
1736728340000|2025-01-13 00:32:20|114650.7|114450.7|114650.7|114450.7|114650.7|114450.7|114650.7|114450.7|1
1736728350000|2025-01-13 00:32:30|114650.5|114450.5|114633.9|114433.9|114650.6|114450.6|114633.9|114433.9|6
1736728360000|2025-01-13 00:32:40|114633.8|114433.8|114632.7|114432.7|114633.8|114433.8|114632.6|114432.6|4
1736728370000|2025-01-13 00:32:50|114633.3|114433.3|114632.3|114432.3|114654.9|114454.9|114632.3|114432.3|6
1736728380000|2025-01-13 00:33:00|114633.1|114433.1|114633.8|114433.8|114633.8|114433.8|114633.1|114433.1|3
1736728390000|2025-01-13 00:33:10|114634.3|114434.3|114634.9|114434.9|114635.7|114435.7|114634.3|114434.3|4
1736728400000|2025-01-13 00:33:20|114655.6|114455.6|114637.7|114437.7|114688.2|114488.2|114637.7|114437.7|4
1736728410000|2025-01-13 00:33:30|114639.6|114439.6|114639.6|114439.6|114639.6|114439.6|114639.6|114439.6|1
1736728420000|2025-01-13 00:33:40|114639.7|114439.7|114637.6|114437.6|114665.2|114465.2|114637.6|114437.6|4
1736728430000|2025-01-13 00:33:50|114643.5|114443.5|114626.9|114426.9|114655.2|114455.2|114623.3|114423.3|11
1736728440000|2025-01-13 00:34:00|114627.6|114427.6|114641.6|114441.6|114642.7|114442.7|114627.1|114427.1|9
1736728450000|2025-01-13 00:34:10|114641.7|114441.7|114641.6|114441.6|114641.7|114441.7|114641.6|114441.6|4
1736728460000|2025-01-13 00:34:20|114641.7|114441.7|114641.7|114441.7|114641.7|114441.7|114641.7|114441.7|1
1736728470000|2025-01-13 00:34:30|114641.6|114441.6|114627.9|114427.9|114641.6|114441.6|114625.8|114425.8|6
1736728480000|2025-01-13 00:34:40|114627.8|114427.8|114627.6|114427.6|114627.9|114427.9|114627.6|114427.6|4
1736728490000|2025-01-13 00:34:50|114628.1|114428.1|114625.1|114425.1|114629|114429|114625.1|114425.1|5
1736728500000|2025-01-13 00:35:00|114625.4|114425.4|114640.4|114440.4|114645.5|114445.5|114620.2|114420.2|12
1736728510000|2025-01-13 00:35:10|114640|114440|114636.7|114436.7|114640|114440|114636.2|114436.2|6
1736728520000|2025-01-13 00:35:20|114636.2|114436.2|114636.7|114436.7|114636.7|114436.7|114635.8|114435.8|4
1736728530000|2025-01-13 00:35:30|114636.2|114436.2|114636.7|114436.7|114636.7|114436.7|114636.1|114436.1|4
1736728540000|2025-01-13 00:35:40|114637.4|114437.4|114637.3|114437.3|114637.4|114437.4|114634|114434|11
1736728550000|2025-01-13 00:35:50|114636.4|114436.4|114636.6|114436.6|114637.7|114437.7|114635.7|114435.7|7
1736728560000|2025-01-13 00:36:00|114634.3|114434.3|114638.1|114438.1|114641.8|114441.8|114611.4|114411.4|11
1736728570000|2025-01-13 00:36:10|114640.3|114440.3|114619.4|114419.4|114640.3|114440.3|114619.4|114419.4|5
1736728580000|2025-01-13 00:36:20|114619.2|114419.2|114617.2|114417.2|114622.6|114422.6|114617.2|114417.2|6
1736728590000|2025-01-13 00:36:30|114618.3|114418.3|114622.3|114422.3|114622.3|114422.3|114618.3|114418.3|4
1736728600000|2025-01-13 00:36:40|114621.5|114421.5|114626.4|114426.4|114626.4|114426.4|114620.9|114420.9|8
1736728610000|2025-01-13 00:36:50|114625.6|114425.6|114623.8|114423.8|114625.6|114425.6|114622.3|114422.3|5
1736728620000|2025-01-13 00:37:00|114623.7|114423.7|114628.4|114428.4|114628.4|114428.4|114623.7|114423.7|8
1736728630000|2025-01-13 00:37:10|114628|114428|114627.4|114427.4|114628|114428|114627.4|114427.4|2
1736728640000|2025-01-13 00:37:20|114627.6|114427.6|114638.7|114438.7|114638.7|114438.7|114627.6|114427.6|4
1736728650000|2025-01-13 00:37:30|114635.2|114435.2|114629.3|114429.3|114635.2|114435.2|114629.3|114429.3|5
1736728660000|2025-01-13 00:37:40|114630.3|114430.3|114632.7|114432.7|114632.7|114432.7|114630.3|114430.3|4
1736728670000|2025-01-13 00:37:50|114630.7|114430.7|114628.5|114428.5|114630.7|114430.7|114627.6|114427.6|5
1736728680000|2025-01-13 00:38:00|114628.4|114428.4|114634.6|114434.6|114634.6|114434.6|114628.4|114428.4|5
1736728690000|2025-01-13 00:38:10|114689.4|114489.4|114631.5|114431.5|114690|114490|114631.3|114431.3|7
1736728700000|2025-01-13 00:38:20|114632.7|114432.7|114633.8|114433.8|114642|114442|114617.1|114417.1|10
1736728710000|2025-01-13 00:38:30|114633.4|114433.4|114639.2|114439.2|114639.2|114439.2|114632|114432|6
1736728720000|2025-01-13 00:38:40|114638.3|114438.3|114691.1|114491.1|114692|114492|114637|114437|9
1736728730000|2025-01-13 00:38:50|114639.5|114439.5|114635.8|114435.8|114693|114493|114635.8|114435.8|10
1736728740000|2025-01-13 00:39:00|114635|114435|114634.7|114434.7|114635|114435|114630.9|114430.9|8
1736728750000|2025-01-13 00:39:10|114634.8|114434.8|114641.1|114441.1|114641.1|114441.1|114634.8|114434.8|6
1736728760000|2025-01-13 00:39:20|114640.1|114440.1|114644.2|114444.2|114644.2|114444.2|114638.8|114438.8|4
1736728770000|2025-01-13 00:39:30|114646.7|114446.7|114647.3|114447.3|114647.4|114447.4|114646.7|114446.7|3
1736728780000|2025-01-13 00:39:40|114647.2|114447.2|114698.4|114498.4|114725.7|114525.7|114646.4|114446.4|18
1736728790000|2025-01-13 00:39:50|114645.8|114445.8|114688|114488|114742.9|114542.9|114645.8|114445.8|28
1736728800000|2025-01-13 00:40:00|114682.5|114482.5|114670.6|114470.6|114738.1|114538.1|114669.4|114469.4|25
1736728810000|2025-01-13 00:40:10|114674.1|114474.1|114654.4|114454.4|114675.5|114475.5|114652.1|114452.1|10
1736728820000|2025-01-13 00:40:20|114666.4|114466.4|114651.7|114451.7|114680.5|114480.5|114627.1|114427.1|26
1736728830000|2025-01-13 00:40:30|114661.2|114461.2|114648.4|114448.4|114702.1|114502.1|114647.7|114447.7|10
1736728840000|2025-01-13 00:40:40|114647.7|114447.7|114674.5|114474.5|114707|114507|114647.7|114447.7|19
1736728850000|2025-01-13 00:40:50|114671.1|114471.1|114701.6|114501.6|114706.1|114506.1|114648.8|114448.8|11
1736728860000|2025-01-13 00:41:00|114700.9|114500.9|114671.8|114471.8|114702.9|114502.9|114667.1|114467.1|14
1736728870000|2025-01-13 00:41:10|114671.7|114471.7|114644.4|114444.4|114671.7|114471.7|114644.4|114444.4|6
1736728880000|2025-01-13 00:41:20|114642.2|114442.2|114642.5|114442.5|114642.5|114442.5|114638.9|114438.9|4
1736728890000|2025-01-13 00:41:30|114642.6|114442.6|114643.9|114443.9|114643.9|114443.9|114642.1|114442.1|7
1736728900000|2025-01-13 00:41:40|114643.5|114443.5|114638.3|114438.3|114649.8|114449.8|114638.3|114438.3|5
1736728910000|2025-01-13 00:41:50|114641.1|114441.1|114640.3|114440.3|114641.5|114441.5|114638.3|114438.3|8
1736728920000|2025-01-13 00:42:00|114640.5|114440.5|114671.7|114471.7|114671.7|114471.7|114640.3|114440.3|8
1736728930000|2025-01-13 00:42:10|114672.1|114472.1|114645.8|114445.8|114672.1|114472.1|114645|114445|9
1736728940000|2025-01-13 00:42:20|114640.1|114440.1|114648.5|114448.5|114648.5|114448.5|114640.1|114440.1|4
1736728950000|2025-01-13 00:42:30|114648|114448|114647.4|114447.4|114648|114448|114647.4|114447.4|2
1736728960000|2025-01-13 00:42:40|114666.3|114466.3|114667.2|114467.2|114667.2|114467.2|114666.3|114466.3|3
1736728970000|2025-01-13 00:42:50|114666.7|114466.7|114647.4|114447.4|114666.7|114466.7|114647.4|114447.4|3
1736728980000|2025-01-13 00:43:00|114648.6|114448.6|114667.4|114467.4|114667.4|114467.4|114648.1|114448.1|7
1736728990000|2025-01-13 00:43:10|114667.9|114467.9|114647.3|114447.3|114667.9|114467.9|114647.3|114447.3|4
1736729000000|2025-01-13 00:43:20|114647.5|114447.5|114667.9|114467.9|114667.9|114467.9|114647.5|114447.5|6
1736729010000|2025-01-13 00:43:30|114669.1|114469.1|114667.5|114467.5|114669.1|114469.1|114667.5|114467.5|3
1736729020000|2025-01-13 00:43:40|114670.1|114470.1|114668.8|114468.8|114672.7|114472.7|114668.8|114468.8|6
1736729030000|2025-01-13 00:43:50|114670.3|114470.3|114666.5|114466.5|114671.8|114471.8|114666.5|114466.5|4
1736729040000|2025-01-13 00:44:00|114665.9|114465.9|114643.3|114443.3|114665.9|114465.9|114643.3|114443.3|6
1736729050000|2025-01-13 00:44:10|114643.4|114443.4|114643.8|114443.8|114643.9|114443.9|114643.2|114443.2|5
1736729060000|2025-01-13 00:44:20|114647.9|114447.9|114647.9|114447.9|114667.2|114467.2|114647.9|114447.9|5
1736729070000|2025-01-13 00:44:30|114646|114446|114668.3|114468.3|114668.3|114468.3|114643.6|114443.6|5
1736729080000|2025-01-13 00:44:40|114667.8|114467.8|114648.6|114448.6|114667.8|114467.8|114647.8|114447.8|5
1736729090000|2025-01-13 00:44:50|114650.1|114450.1|114669.6|114469.6|114670.9|114470.9|114650.1|114450.1|7
1736729100000|2025-01-13 00:45:00|114667.6|114467.6|114668.3|114468.3|114668.3|114468.3|114666.4|114466.4|7
1736729110000|2025-01-13 00:45:10|114670|114470|114673.4|114473.4|114673.4|114473.4|114669.4|114469.4|5
1736729120000|2025-01-13 00:45:20|114672.2|114472.2|114675|114475|114675|114475|114669.3|114469.3|6
1736729130000|2025-01-13 00:45:30|114675.6|114475.6|114671.5|114471.5|114676.5|114476.5|114669.9|114469.9|11
1736729140000|2025-01-13 00:45:40|114671.4|114471.4|114667.3|114467.3|114714.6|114514.6|114663.5|114463.5|17
1736729150000|2025-01-13 00:45:50|114666.8|114466.8|114665.3|114465.3|114666.8|114466.8|114662.4|114462.4|5
1736729160000|2025-01-13 00:46:00|114661.4|114461.4|114731.6|114531.6|114757.2|114557.2|114661.4|114461.4|19
1736729170000|2025-01-13 00:46:10|114677.2|114477.2|114675.2|114475.2|114734.8|114534.8|114675.2|114475.2|13
1736729180000|2025-01-13 00:46:20|114674.7|114474.7|114692.6|114492.6|114694.6|114494.6|114674.7|114474.7|15
1736729190000|2025-01-13 00:46:30|114692.2|114492.2|114752.5|114552.5|114781.3|114581.3|114691.7|114491.7|23
1736729200000|2025-01-13 00:46:40|114751.4|114551.4|114703.8|114503.8|114751.4|114551.4|114684.3|114484.3|11
1736729210000|2025-01-13 00:46:50|114703.6|114503.6|114734.8|114534.8|114734.8|114534.8|114684.1|114484.1|7
1736729220000|2025-01-13 00:47:00|114737.2|114537.2|114684.2|114484.2|114739.4|114539.4|114681.6|114481.6|32
1736729230000|2025-01-13 00:47:10|114683.9|114483.9|114683.6|114483.6|114703.1|114503.1|114683.5|114483.5|10
1736729240000|2025-01-13 00:47:20|114684.5|114484.5|114738.4|114538.4|114739|114539|114683.9|114483.9|13
1736729250000|2025-01-13 00:47:30|114742.3|114542.3|114706|114506|114742.3|114542.3|114685.7|114485.7|9
1736729260000|2025-01-13 00:47:40|114705.8|114505.8|114703.6|114503.6|114744.7|114544.7|114685.7|114485.7|25
1736729270000|2025-01-13 00:47:50|114706.4|114506.4|114745|114545|114745|114545|114683.7|114483.7|24
1736729280000|2025-01-13 00:48:00|114744.3|114544.3|114740.2|114540.2|114744.3|114544.3|114705.2|114505.2|22
1736729290000|2025-01-13 00:48:10|114708.7|114508.7|114660.3|114460.3|114743.7|114543.7|114558.3|114358.3|11
1736729300000|2025-01-13 00:48:20|114660.1|114460.1|114659.9|114459.9|114660.1|114460.1|114659|114459|4
1736729310000|2025-01-13 00:48:30|114660.1|114460.1|114669.7|114469.7|114669.7|114469.7|114660.1|114460.1|5
1736729320000|2025-01-13 00:48:40|114673.2|114473.2|114708.5|114508.5|114712.5|114512.5|114670.6|114470.6|22
1736729330000|2025-01-13 00:48:50|114708.9|114508.9|114711.6|114511.6|114719.5|114519.5|114708.9|114508.9|20
1736729340000|2025-01-13 00:49:00|114712.7|114512.7|114730.1|114530.1|114730.1|114530.1|114711.1|114511.1|19
1736729350000|2025-01-13 00:49:10|114728.2|114528.2|114723.9|114523.9|114728.2|114528.2|114708.7|114508.7|22
1736729360000|2025-01-13 00:49:20|114726.5|114526.5|114751.1|114551.1|114751.1|114551.1|114722.5|114522.5|17
1736729370000|2025-01-13 00:49:30|114725.4|114525.4|114721.2|114521.2|114760.4|114560.4|114719.7|114519.7|25
1736729380000|2025-01-13 00:49:40|114717.5|114517.5|114704.2|114504.2|114746.6|114546.6|114699|114499|26
1736729390000|2025-01-13 00:49:50|114718.1|114518.1|114710.7|114510.7|114721.5|114521.5|114700.7|114500.7|19
1736729400000|2025-01-13 00:50:00|114711.1|114511.1|114703.7|114503.7|114728.1|114528.1|114703.2|114503.2|26
1736729410000|2025-01-13 00:50:10|114703.8|114503.8|114709.5|114509.5|114715.2|114515.2|114676.2|114476.2|19
1736729420000|2025-01-13 00:50:20|114708|114508|114701.6|114501.6|114708.7|114508.7|114672.6|114472.6|18
1736729430000|2025-01-13 00:50:30|114703.7|114503.7|114705.1|114505.1|114730.6|114530.6|114698.7|114498.7|28
1736729440000|2025-01-13 00:50:40|114707.5|114507.5|114688.3|114488.3|114707.5|114507.5|114687.9|114487.9|16
1736729450000|2025-01-13 00:50:50|114688.2|114488.2|114686.9|114486.9|114694.6|114494.6|114685.6|114485.6|11
1736729460000|2025-01-13 00:51:00|114686.7|114486.7|114689.2|114489.2|114689.2|114489.2|114681.9|114481.9|13
1736729470000|2025-01-13 00:51:10|114690.7|114490.7|114696.2|114496.2|114700|114500|114690.7|114490.7|15
1736729480000|2025-01-13 00:51:20|114695.3|114495.3|114686.7|114486.7|114695.3|114495.3|114686.7|114486.7|13
1736729490000|2025-01-13 00:51:30|114688.1|114488.1|114675.2|114475.2|114693|114493|114674.4|114474.4|15
1736729500000|2025-01-13 00:51:40|114675.9|114475.9|114678|114478|114680.4|114480.4|114674.9|114474.9|18
1736729510000|2025-01-13 00:51:50|114678.8|114478.8|114689.3|114489.3|114693|114493|114675|114475|19
1736729520000|2025-01-13 00:52:00|114689.9|114489.9|114662.5|114462.5|114689.9|114489.9|114652.8|114452.8|21
1736729530000|2025-01-13 00:52:10|114683|114483|114727.5|114527.5|114727.5|114527.5|114678|114478|19
1736729540000|2025-01-13 00:52:20|114727.4|114527.4|114729.3|114529.3|114729.3|114529.3|114727.4|114527.4|8
1736729550000|2025-01-13 00:52:30|114729.9|114529.9|114727.7|114527.7|114729.9|114529.9|114726.3|114526.3|12
1736729560000|2025-01-13 00:52:40|114727.9|114527.9|114723.5|114523.5|114727.9|114527.9|114723.5|114523.5|11
1736729570000|2025-01-13 00:52:50|114723.4|114523.4|114721.3|114521.3|114726.9|114526.9|114720.9|114520.9|16
1736729580000|2025-01-13 00:53:00|114722.4|114522.4|114715.2|114515.2|114722.4|114522.4|114685.8|114485.8|20
1736729590000|2025-01-13 00:53:10|114715.1|114515.1|114711.2|114511.2|114715.5|114515.5|114711.2|114511.2|13
1736729600000|2025-01-13 00:53:20|114711.1|114511.1|114713.6|114513.6|114713.6|114513.6|114711.1|114511.1|10
1736729610000|2025-01-13 00:53:30|114713.7|114513.7|114720.6|114520.6|114723.3|114523.3|114691.1|114491.1|14
1736729620000|2025-01-13 00:53:40|114719.3|114519.3|114713.2|114513.2|114727|114527|114680.7|114480.7|21
1736729630000|2025-01-13 00:53:50|114707.2|114507.2|114706.5|114506.5|114707.2|114507.2|114700.4|114500.4|6
1736729640000|2025-01-13 00:54:00|114699|114499|114700.2|114500.2|114705.7|114505.7|114699|114499|12
1736729650000|2025-01-13 00:54:10|114699.8|114499.8|114707.2|114507.2|114707.2|114507.2|114699.8|114499.8|14
1736729660000|2025-01-13 00:54:20|114699.4|114499.4|114707.2|114507.2|114710.1|114510.1|114677.4|114477.4|15
1736729670000|2025-01-13 00:54:30|114707.3|114507.3|114707.3|114507.3|114708.1|114508.1|114678.2|114478.2|9
1736729680000|2025-01-13 00:54:40|114704.1|114504.1|114688|114488|114705.8|114505.8|114688|114488|18
1736729690000|2025-01-13 00:54:50|114687|114487|114685.9|114485.9|114688.2|114488.2|114685.1|114485.1|11
1736729700000|2025-01-13 00:55:00|114685.8|114485.8|114681.9|114481.9|114687.3|114487.3|114674.6|114474.6|16
1736729710000|2025-01-13 00:55:10|114682.1|114482.1|114672.2|114472.2|114682.1|114482.1|114671.9|114471.9|14
1736729720000|2025-01-13 00:55:20|114672.4|114472.4|114673|114473|114673.3|114473.3|114671.7|114471.7|12
1736729730000|2025-01-13 00:55:30|114672.5|114472.5|114669.4|114469.4|114672.6|114472.6|114666.6|114466.6|13
1736729740000|2025-01-13 00:55:40|114669.7|114469.7|114664.6|114464.6|114669.7|114469.7|114663|114463|11
1736729750000|2025-01-13 00:55:50|114664.4|114464.4|114663.8|114463.8|114665.6|114465.6|114662.5|114462.5|11
1736729760000|2025-01-13 00:56:00|114664.6|114464.6|114660.2|114460.2|114666.5|114466.5|114660|114460|18
1736729770000|2025-01-13 00:56:10|114657.9|114457.9|114657.6|114457.6|114660.2|114460.2|114655.4|114455.4|18
1736729780000|2025-01-13 00:56:20|114655.8|114455.8|114645.7|114445.7|114657.1|114457.1|114645.7|114445.7|15
1736729790000|2025-01-13 00:56:30|114645.6|114445.6|114647.1|114447.1|114649.6|114449.6|114643.2|114443.2|16
1736729800000|2025-01-13 00:56:40|114650.8|114450.8|114649.9|114449.9|114652.7|114452.7|114649|114449|12
1736729810000|2025-01-13 00:56:50|114649.5|114449.5|114655.6|114455.6|114660.2|114460.2|114639.2|114439.2|15
1736729820000|2025-01-13 00:57:00|114655.5|114455.5|114663.1|114463.1|114663.1|114463.1|114650.8|114450.8|20
1736729830000|2025-01-13 00:57:10|114663.3|114463.3|114663.1|114463.1|114664.2|114464.2|114662.1|114462.1|14
1736729840000|2025-01-13 00:57:20|114663.5|114463.5|114666.5|114466.5|114666.7|114466.7|114662.3|114462.3|12
1736729850000|2025-01-13 00:57:30|114667.1|114467.1|114577.6|114377.6|114667.1|114467.1|114540.4|114340.4|33
1736729860000|2025-01-13 00:57:40|114569.1|114369.1|114587.4|114387.4|114598.5|114398.5|114569.1|114369.1|21
1736729870000|2025-01-13 00:57:50|114591.5|114391.5|114582|114382|114604.9|114404.9|114566.1|114366.1|46
1736729880000|2025-01-13 00:58:00|114588|114388|114559.2|114359.2|114588|114388|114535.6|114335.6|51
1736729890000|2025-01-13 00:58:10|114574|114374|114573|114373|114595.1|114395.1|114554.4|114354.4|51
1736729900000|2025-01-13 00:58:20|114563.5|114363.5|114582.6|114382.6|114611.8|114411.8|114497.3|114297.3|57
1736729910000|2025-01-13 00:58:30|114580.1|114380.1|114526.6|114326.6|114597.2|114397.2|114498.1|114298.1|56
1736729920000|2025-01-13 00:58:40|114505.7|114305.7|114482.1|114282.1|114604.9|114404.9|114438.1|114238.1|59
1736729930000|2025-01-13 00:58:50|114517.3|114317.3|114510.5|114310.5|114562.1|114362.1|114397.2|114231.8|56
1736729940000|2025-01-13 00:59:00|114518.3|114318.3|114559.4|114359.4|114579|114379|114448.3|114248.3|42
1736729950000|2025-01-13 00:59:10|114562.2|114362.2|114556.1|114373.8|114577.4|114377.4|114556.1|114357.9|11
1736729960000|2025-01-13 00:59:20|114540.7|114372.7|114545.4|114369.6|114663.3|114463.3|114454.6|114359.7|48
1736729970000|2025-01-13 00:59:30|114545|114373.2|114482.2|114432.2|114631.7|114432.2|114482.2|114373.2|9
1736729980000|2025-01-13 00:59:40|114470.4|114420.4|114573.2|114373.2|114625.3|114437.8|114470.4|114346.4|56
1736729990000|2025-01-13 00:59:50|114610.8|114410.8|114458.8|114408.8|114687.2|114487.2|114448|114340.3|58
1736730000000|2025-01-13 01:00:00|114560.9|114361.8|114512.6|114462.6|114640|114470.3|114502|114361.8|68
1736730010000|2025-01-13 01:00:10|114518.6|114468.6|114485|114435|114592.7|114476.2|114473|114372|70
1736730020000|2025-01-13 01:00:20|114473.5|114423.5|114508.3|114458.3|114638.5|114467.6|114444.6|114362.1|70
1736730030000|2025-01-13 01:00:30|114512.6|114462.6|114495.8|114445.8|114618.2|114480.4|114478.2|114367.3|65
1736730040000|2025-01-13 01:00:40|114505.4|114455.4|114515.1|114465.1|114589.4|114478.3|114488.9|114369.3|66
1736730050000|2025-01-13 01:00:50|114495.3|114445.3|114505.4|114455.4|114586.4|114480.3|114489.2|114382.1|67
1736730060000|2025-01-13 01:01:00|114494.9|114444.9|114539.9|114362.1|114589.8|114466.6|114441.4|114362.1|65
1736730070000|2025-01-13 01:01:10|114481|114431|114502.5|114452.5|114608.1|114462.8|114449.9|114363.5|70
1736730080000|2025-01-13 01:01:20|114500.6|114450.6|114487|114437|114513.4|114463.4|114474.1|114424.1|73
1736730090000|2025-01-13 01:01:30|114483.1|114433.1|114553.6|114374.6|114592.4|114443.5|114448.5|114327.8|67
1736730100000|2025-01-13 01:01:40|114556.8|114359|114450.3|114400.3|114557.3|114428.5|114414|114348.1|76
1736730110000|2025-01-13 01:01:50|114440.2|114390.2|114439.6|114389.6|114511.5|114431.1|114412.8|114322.9|70
1736730120000|2025-01-13 01:02:00|114432.3|114382.3|114442.6|114392.6|114458.4|114408.4|114432.3|114382.3|69
1736730130000|2025-01-13 01:02:10|114446.2|114396.2|114466.9|114416.9|114524.4|114425.3|114434.9|114353.6|57
1736730140000|2025-01-13 01:02:20|114468.7|114418.7|114467.3|114417.3|114474.6|114424.6|114458.2|114408.2|59
1736730150000|2025-01-13 01:02:30|114470.7|114420.7|114478|114428|114479.8|114429.8|114463.1|114413.1|53
1736730160000|2025-01-13 01:02:40|114470.3|114420.3|114467|114417|114483.1|114433.1|114459.7|114409.7|58
1736730170000|2025-01-13 01:02:50|114468|114418|114463.6|114413.6|114476.7|114426.7|114457.4|114407.4|58
1736730180000|2025-01-13 01:03:00|114464.1|114414.1|114484|114434|114492.2|114442.2|114464.1|114414.1|32
1736730190000|2025-01-13 01:03:10|114491.4|114441.4|114492.2|114442.2|114496.9|114446.9|114480.2|114430.2|32
1736730200000|2025-01-13 01:03:20|114489.7|114439.7|114488.1|114438.1|114490.7|114440.7|114483.8|114433.8|29
1736730210000|2025-01-13 01:03:30|114489.5|114439.5|114484.6|114434.6|114492.8|114442.8|114471.2|114421.2|44
1736730220000|2025-01-13 01:03:40|114484.5|114434.5|114491.5|114441.5|114491.6|114441.6|114483.5|114433.5|41
1736730230000|2025-01-13 01:03:50|114494.2|114444.2|114495|114445|114495.7|114445.7|114483.6|114433.6|32
1736730240000|2025-01-13 01:04:00|114495.3|114445.3|114491.6|114441.6|114501.3|114451.3|114489.3|114439.3|39
1736730250000|2025-01-13 01:04:10|114492.5|114442.5|114499.1|114449.1|114503.8|114453.8|114484.1|114434.1|43
1736730260000|2025-01-13 01:04:20|114493.5|114443.5|114495.2|114445.2|114499.2|114449.2|114486.9|114436.9|36
1736730270000|2025-01-13 01:04:30|114489.7|114439.7|114494.1|114444.1|114498.5|114448.5|114488.4|114438.4|40
1736730280000|2025-01-13 01:04:40|114494.4|114444.4|114495.5|114445.5|114498.7|114448.7|114493.4|114443.4|30
1736730290000|2025-01-13 01:04:50|114494.7|114444.7|114488.8|114438.8|114498.8|114448.8|114482|114432|45
1736730300000|2025-01-13 01:05:00|114483.3|114433.3|114481.8|114431.8|114492.2|114442.2|114474.9|114424.9|44
1736730310000|2025-01-13 01:05:10|114477.1|114427.1|114487.8|114437.8|114491.8|114441.8|114475.9|114425.9|34
1736730320000|2025-01-13 01:05:20|114490.9|114440.9|114490|114440|114496|114446|114487.2|114437.2|34
1736730330000|2025-01-13 01:05:30|114492.9|114442.9|114506.6|114456.6|114508|114458|114489.1|114439.1|33
1736730340000|2025-01-13 01:05:40|114502.4|114452.4|114505.1|114455.1|114507.8|114457.8|114499.3|114449.3|26
1736730350000|2025-01-13 01:05:50|114499.7|114449.7|114502.3|114452.3|114512.1|114462.1|114496.8|114446.8|35
1736730360000|2025-01-13 01:06:00|114498.3|114448.3|114499.6|114449.6|114503.8|114453.8|114496.2|114446.2|39
1736730370000|2025-01-13 01:06:10|114502|114452|114499.1|114449.1|114526|114476|114498.7|114448.7|43
1736730380000|2025-01-13 01:06:20|114499.6|114449.6|114501|114451|114518.8|114468.8|114497.1|114447.1|45
1736730390000|2025-01-13 01:06:30|114500.1|114450.1|114506.5|114456.5|114511|114461|114499.3|114449.3|48
1736730400000|2025-01-13 01:06:40|114509.9|114459.9|114504.7|114454.7|114513.7|114463.7|114504.1|114454.1|40
1736730410000|2025-01-13 01:06:50|114506.3|114456.3|114507|114457|114514.8|114464.8|114505.4|114455.4|31
1736730420000|2025-01-13 01:07:00|114508.2|114458.2|114517|114467|114522.9|114472.9|114508.1|114458.1|34
1736730430000|2025-01-13 01:07:10|114513.9|114463.9|114515.3|114465.3|114521.8|114471.8|114511.5|114461.5|25
1736730440000|2025-01-13 01:07:20|114519.8|114469.8|114508.8|114458.8|114520.4|114470.4|114505.4|114455.4|30
1736730450000|2025-01-13 01:07:30|114512.1|114462.1|114506.8|114456.8|114517.3|114467.3|114505.2|114455.2|33
1736730460000|2025-01-13 01:07:40|114514.3|114464.3|114515.3|114465.3|114521.8|114471.8|114508.9|114458.9|27
1736730470000|2025-01-13 01:07:50|114515.9|114465.9|114518.7|114468.7|114520.9|114470.9|114511.8|114461.8|23
1736730480000|2025-01-13 01:08:00|114513.2|114463.2|114561|114511|114622.4|114521.2|114513.2|114427.5|59
1736730490000|2025-01-13 01:08:10|114564|114514|114559|114509|114627.8|114520.5|114557|114440.9|71
1736730500000|2025-01-13 01:08:20|114559.3|114509.3|114625.8|114456.7|114627.1|114520.8|114557.3|114445.5|56
1736730510000|2025-01-13 01:08:30|114627.5|114446.8|114566.7|114516.7|114628.7|114521.6|114557.7|114446.8|51
1736730520000|2025-01-13 01:08:40|114566.9|114516.9|114558.3|114508.3|114629.1|114521.6|114558.3|114444.1|55
1736730530000|2025-01-13 01:08:50|114566.8|114516.8|114546.1|114496.1|114609.7|114516.8|114546.1|114437.5|60
1736730540000|2025-01-13 01:09:00|114541.9|114491.9|114605.5|114436.4|114610.7|114505.3|114541|114432.6|46
1736730550000|2025-01-13 01:09:10|114608.2|114438.6|114613.1|114447.7|114649.7|114508.9|114543.3|114434.6|56
1736730560000|2025-01-13 01:09:20|114613.2|114443.4|114608.9|114434.8|114647.3|114503.6|114546.8|114434.8|50
1736730570000|2025-01-13 01:09:30|114610.6|114438.4|114551.9|114501.9|114610.6|114503.3|114546.2|114432.5|56
1736730580000|2025-01-13 01:09:40|114555.2|114505.2|114607.4|114437.6|114612.1|114505.2|114547.1|114433.1|54
1736730590000|2025-01-13 01:09:50|114606.4|114437.1|114561.4|114511.4|114647.5|114511.4|114540.8|114435.6|52
1736730600000|2025-01-13 01:10:00|114558.9|114508.9|114563.1|114513.1|114621.9|114520.3|114551.7|114454.6|54
1736730610000|2025-01-13 01:10:10|114569|114519|114558.4|114508.4|114613.1|114519|114546.7|114434.5|63
1736730620000|2025-01-13 01:10:20|114548.8|114498.8|114546.2|114496.2|114556|114506|114540.1|114490.1|52
1736730630000|2025-01-13 01:10:30|114542|114492|114606.7|114433.9|114608.2|114496.6|114539.3|114433.7|71
1736730640000|2025-01-13 01:10:40|114543.1|114438.5|114537.4|114487.4|114604.4|114497.4|114532.1|114431.5|46
1736730650000|2025-01-13 01:10:50|114534.8|114484.8|114593.3|114426.5|114597.6|114491|114524.9|114413.8|45
1736730660000|2025-01-13 01:11:00|114595.6|114429.1|114523.6|114473.6|114597.1|114493.4|114523.6|114406.3|55
1736730670000|2025-01-13 01:11:10|114524.5|114474.5|114515|114465|114526.4|114476.4|114513.3|114463.3|59
1736730680000|2025-01-13 01:11:20|114517.1|114467.1|114505.1|114455.1|114520.3|114470.3|114495.9|114445.9|24
1736730690000|2025-01-13 01:11:30|114505.2|114455.2|114504.1|114454.1|114517.2|114467.2|114501|114451|42
1736730700000|2025-01-13 01:11:40|114504.2|114454.2|114506|114456|114506.8|114456.8|114501.9|114451.9|18
1736730710000|2025-01-13 01:11:50|114502.7|114452.7|114489.1|114439.1|114506.3|114456.3|114488.3|114438.3|23
1736730720000|2025-01-13 01:12:00|114490.4|114440.4|114492.1|114442.1|114507.1|114457.1|114489.7|114439.7|49
1736730730000|2025-01-13 01:12:10|114496.4|114446.4|114507.6|114457.6|114511.2|114461.2|114492.5|114442.5|27
1736730740000|2025-01-13 01:12:20|114508.3|114458.3|114506.9|114456.9|114509.2|114459.2|114493.8|114443.8|43
1736730750000|2025-01-13 01:12:30|114503.1|114453.1|114494.9|114444.9|114508.4|114458.4|114483.7|114433.7|45
1736730760000|2025-01-13 01:12:40|114499.9|114449.9|114559.5|114392.2|114559.5|114454.9|114493.2|114388.3|41
1736730770000|2025-01-13 01:12:50|114558.9|114391.7|114503.6|114453.6|114558.9|114454.3|114489.3|114376.2|45
1736730780000|2025-01-13 01:13:00|114500.2|114450.2|114478.1|114428.1|114504.5|114454.5|114470.1|114420.1|52
1736730790000|2025-01-13 01:13:10|114480.5|114430.5|114476.6|114426.6|114480.5|114430.5|114472.6|114422.6|25
1736730800000|2025-01-13 01:13:20|114476.5|114426.5|114471.6|114421.6|114481.4|114431.4|114462.7|114412.7|22
1736730810000|2025-01-13 01:13:30|114470.6|114420.6|114502.6|114452.6|114505|114455|114470.6|114420.6|40
1736730820000|2025-01-13 01:13:40|114506.6|114456.6|114501.8|114451.8|114506.6|114456.6|114498.7|114448.7|26
1736730830000|2025-01-13 01:13:50|114499.1|114449.1|114503.1|114453.1|114511.9|114461.9|114499.1|114449.1|22
1736730840000|2025-01-13 01:14:00|114500.7|114450.7|114503.1|114453.1|114561.3|114454.4|114498|114382.5|49
1736730850000|2025-01-13 01:14:10|114504.3|114454.3|114491.5|114441.5|114560.9|114457.2|114489.5|114374.5|58
1736730860000|2025-01-13 01:14:20|114490.8|114440.8|114501.7|114451.7|114504.5|114454.5|114489.9|114439.9|34
1736730870000|2025-01-13 01:14:30|114504.5|114454.5|114504.2|114454.2|114505.6|114455.6|114501.2|114451.2|12
1736730880000|2025-01-13 01:14:40|114500.3|114450.3|114488.6|114438.6|114501.9|114451.9|114484.9|114434.9|43
1736730890000|2025-01-13 01:14:50|114493.3|114443.3|114493.4|114443.4|114508.5|114458.5|114488.4|114438.4|41
1736730900000|2025-01-13 01:15:00|114502.2|114452.2|114484.8|114434.8|114508.2|114458.2|114484.8|114434.8|38
1736730910000|2025-01-13 01:15:10|114483.7|114433.7|114459.7|114409.7|114485.7|114435.7|114459.7|114409.7|59
1736730920000|2025-01-13 01:15:20|114462.4|114412.4|114543.8|114368|114543.8|114431.9|114457.1|114353.6|52
1736730930000|2025-01-13 01:15:30|114545.4|114365.7|114484.8|114434.8|114550.8|114436.4|114478.5|114365.3|50
1736730940000|2025-01-13 01:15:40|114482.1|114432.1|114488|114438|114488.6|114438.6|114482.1|114432.1|23
1736730950000|2025-01-13 01:15:50|114487.8|114437.8|114484.6|114434.6|114495.9|114445.9|114484.2|114434.2|40
1736730960000|2025-01-13 01:16:00|114489.5|114439.5|114490.3|114440.3|114497.2|114447.2|114481.7|114431.7|35
1736730970000|2025-01-13 01:16:10|114493.7|114443.7|114488.7|114438.7|114496.9|114446.9|114486.2|114436.2|30
1736730980000|2025-01-13 01:16:20|114491.9|114441.9|114484|114434|114494.6|114444.6|114478.5|114428.5|49
1736730990000|2025-01-13 01:16:30|114487.7|114437.7|114482.5|114432.5|114487.7|114437.7|114474.7|114424.7|30
1736731000000|2025-01-13 01:16:40|114485.9|114435.9|114484|114434|114485.9|114435.9|114479|114429|23
1736731010000|2025-01-13 01:16:50|114481.9|114431.9|114481.1|114431.1|114490.3|114440.3|114480.3|114430.3|28
1736731020000|2025-01-13 01:17:00|114481.3|114431.3|114486.5|114436.5|114490.1|114440.1|114478.8|114428.8|46
1736731030000|2025-01-13 01:17:10|114483.8|114433.8|114483.2|114433.2|114488.1|114438.1|114478.9|114428.9|48
1736731040000|2025-01-13 01:17:20|114485.8|114435.8|114487.9|114437.9|114495.3|114445.3|114482.9|114432.9|38
1736731050000|2025-01-13 01:17:30|114492.7|114442.7|114498.8|114448.8|114507|114457|114487.3|114437.3|30
1736731060000|2025-01-13 01:17:40|114501.7|114451.7|114486|114436|114502.9|114452.9|114481|114431|32
1736731070000|2025-01-13 01:17:50|114482.7|114432.7|114484.7|114434.7|114486.7|114436.7|114474.5|114424.5|33
1736731080000|2025-01-13 01:18:00|114484.1|114434.1|114472.1|114422.1|114486.3|114436.3|114466.6|114416.6|41
1736731090000|2025-01-13 01:18:10|114470.3|114420.3|114471.1|114421.1|114478.2|114428.2|114459.4|114409.4|41
1736731100000|2025-01-13 01:18:20|114472.6|114422.6|114460.1|114410.1|114472.8|114422.8|114453.1|114403.1|43
1736731110000|2025-01-13 01:18:30|114458.7|114408.7|114460.3|114410.3|114462.5|114412.5|114454.6|114404.6|48
1736731120000|2025-01-13 01:18:40|114461.8|114411.8|114466.4|114416.4|114534.1|114416.4|114456.5|114348.4|49
1736731130000|2025-01-13 01:18:50|114461.7|114411.7|114470.4|114420.4|114474|114424|114461.7|114411.7|22
1736731140000|2025-01-13 01:19:00|114473.4|114423.4|114473.8|114423.8|114480.8|114430.8|114469.9|114419.9|35
1736731150000|2025-01-13 01:19:10|114471.5|114421.5|114469|114419|114478|114428|114465.6|114415.6|29
1736731160000|2025-01-13 01:19:20|114469.4|114419.4|114471|114421|114540|114423.3|114465.4|114359.8|41
1736731170000|2025-01-13 01:19:30|114470.7|114420.7|114471.6|114421.6|114473.8|114423.8|114464.6|114414.6|53
1736731180000|2025-01-13 01:19:40|114467.1|114417.1|114473.5|114423.5|114539.3|114423.5|114466.8|114359.6|46
1736731190000|2025-01-13 01:19:50|114476|114426|114477.7|114427.7|114542.6|114431.7|114468.6|114361.1|45
1736731200000|2025-01-13 01:20:00|114473.9|114423.9|114456.2|114406.2|114480.8|114430.8|114456.2|114406.2|62
1736731210000|2025-01-13 01:20:10|114459.4|114409.4|114461.9|114411.9|114540.4|114415.9|114458.6|114341.4|46
1736731220000|2025-01-13 01:20:20|114462.1|114412.1|114464.6|114414.6|114465.3|114415.3|114459.8|114409.8|38
1736731230000|2025-01-13 01:20:30|114466.5|114416.5|114456.4|114406.4|114466.5|114416.5|114453.1|114403.1|50
1736731240000|2025-01-13 01:20:40|114454.4|114404.4|114534.8|114336.3|114535.6|114407.4|114451.9|114333.3|48
1736731250000|2025-01-13 01:20:50|114534.7|114339.6|114461.5|114411.5|114534.7|114411.5|114453.9|114333.6|56
1736731260000|2025-01-13 01:21:00|114458.4|114408.4|114468.7|114418.7|114475.2|114425.2|114457.3|114407.3|61
1736731270000|2025-01-13 01:21:10|114473.8|114423.8|114461.4|114411.4|114474.5|114424.5|114461|114411|59
1736731280000|2025-01-13 01:21:20|114458.7|114408.7|114462.3|114412.3|114470.9|114420.9|114458.1|114408.1|24
1736731290000|2025-01-13 01:21:30|114462.2|114412.2|114472.2|114422.2|114476.4|114426.4|114462.2|114412.2|34
1736731300000|2025-01-13 01:21:40|114476.7|114426.7|114475.3|114425.3|114477.3|114427.3|114469.6|114419.6|42
1736731310000|2025-01-13 01:21:50|114475.4|114425.4|114473.1|114423.1|114480.7|114430.7|114472.7|114422.7|29
1736731320000|2025-01-13 01:22:00|114476.2|114426.2|114474.8|114424.8|114479.7|114429.7|114469.4|114419.4|45
1736731330000|2025-01-13 01:22:10|114475.6|114425.6|114475.2|114425.2|114480.7|114430.7|114469.9|114419.9|47
1736731340000|2025-01-13 01:22:20|114476.7|114426.7|114479.5|114429.5|114480.6|114430.6|114473|114423|26
1736731350000|2025-01-13 01:22:30|114475.5|114425.5|114481.1|114431.1|114484.6|114434.6|114471.7|114421.7|41
1736731360000|2025-01-13 01:22:40|114481.2|114431.2|114481.1|114431.1|114481.2|114431.2|114472.8|114422.8|19
1736731370000|2025-01-13 01:22:50|114481.3|114431.3|114471.1|114421.1|114481.5|114431.5|114468.1|114418.1|53
1736731380000|2025-01-13 01:23:00|114470.7|114420.7|114471.4|114421.4|114544.8|114423.9|114458.9|114345.5|47
1736731390000|2025-01-13 01:23:10|114470.9|114420.9|114471.2|114421.2|114476.7|114426.7|114466.7|114416.7|54
1736731400000|2025-01-13 01:23:20|114472.2|114422.2|114462.8|114412.8|114474.3|114424.3|114459|114409|35
1736731410000|2025-01-13 01:23:30|114465.6|114415.6|114459.4|114409.4|114472.8|114422.8|114456.9|114406.9|45
1736731420000|2025-01-13 01:23:40|114458.2|114408.2|114465.5|114415.5|114465.5|114415.5|114457.8|114407.8|25
1736731430000|2025-01-13 01:23:50|114463.4|114413.4|114463.5|114413.5|114467|114417|114459.4|114409.4|38
1736731440000|2025-01-13 01:24:00|114464.2|114414.2|114472.7|114422.7|114472.7|114422.7|114460.1|114410.1|34
1736731450000|2025-01-13 01:24:10|114471.1|114421.1|114456.7|114406.7|114475.2|114425.2|114456.7|114406.7|47
1736731460000|2025-01-13 01:24:20|114456.8|114406.8|114455.2|114405.2|114462.9|114412.9|114453.2|114403.2|47
1736731470000|2025-01-13 01:24:30|114452.9|114402.9|114453.6|114403.6|114456.9|114406.9|114450.9|114400.9|32
1736731480000|2025-01-13 01:24:40|114456.1|114406.1|114453.7|114403.7|114457.3|114407.3|114445.5|114395.5|29
1736731490000|2025-01-13 01:24:50|114457.2|114407.2|114457.9|114407.9|114459.2|114409.2|114451.3|114401.3|15
1736731500000|2025-01-13 01:25:00|114454.1|114404.1|114453.7|114403.7|114458|114408|114446|114396|39
1736731510000|2025-01-13 01:25:10|114450.8|114400.8|114458.2|114408.2|114458.2|114408.2|114450.8|114400.8|26
1736731520000|2025-01-13 01:25:20|114454.5|114404.5|114454.4|114404.4|114458.7|114408.7|114452.6|114402.6|17
1736731530000|2025-01-13 01:25:30|114458.2|114408.2|114457.1|114407.1|114458.2|114408.2|114451.1|114401.1|43
1736731540000|2025-01-13 01:25:40|114453.6|114403.6|114453.5|114403.5|114457.8|114407.8|114450.5|114400.5|29
1736731550000|2025-01-13 01:25:50|114453|114403|114453.6|114403.6|114456.7|114406.7|114448.7|114398.7|36
1736731560000|2025-01-13 01:26:00|114451.7|114401.7|114443.8|114393.8|114452.4|114402.4|114432.2|114382.2|31
1736731570000|2025-01-13 01:26:10|114443|114393|114439.9|114389.9|114445.6|114395.6|114425.9|114375.9|46
1736731580000|2025-01-13 01:26:20|114441.8|114391.8|114439.2|114389.2|114443|114393|114435.8|114385.8|33
1736731590000|2025-01-13 01:26:30|114440.2|114390.2|114435.3|114385.3|114440.2|114390.2|114432.7|114382.7|51
1736731600000|2025-01-13 01:26:40|114432.8|114382.8|114442.3|114392.3|114442.8|114392.8|114432.8|114382.8|25
1736731610000|2025-01-13 01:26:50|114439.3|114389.3|114462|114412|114462|114412|114438.4|114388.4|37
1736731620000|2025-01-13 01:27:00|114465.9|114415.9|114477.6|114427.6|114478.3|114428.3|114463|114413|23
1736731630000|2025-01-13 01:27:10|114473.8|114423.8|114486.8|114436.8|114487.7|114437.7|114468.5|114418.5|20
1736731640000|2025-01-13 01:27:20|114483.7|114433.7|114477.9|114427.9|114485.7|114435.7|114471.5|114421.5|53
1736731650000|2025-01-13 01:27:30|114468.2|114418.2|114475.2|114425.2|114538.5|114426.4|114467.2|114351.7|58
1736731660000|2025-01-13 01:27:40|114474.1|114424.1|114479.8|114429.8|114483.3|114433.3|114472.7|114422.7|39
1736731670000|2025-01-13 01:27:50|114485.3|114435.3|114482.2|114432.2|114490.4|114440.4|114479.2|114429.2|38
1736731680000|2025-01-13 01:28:00|114486.1|114436.1|114542.8|114352.9|114547.7|114436.1|114477.3|114351.2|40
1736731690000|2025-01-13 01:28:10|114542.5|114353.4|114475.5|114425.5|114542.5|114426.8|114471.3|114353.4|20
1736731700000|2025-01-13 01:28:20|114480.9|114430.9|114544.7|114365.2|114550.3|114437|114479.3|114364.4|40
1736731710000|2025-01-13 01:28:30|114483|114367.4|114553|114355.9|114554.4|114437.8|114479.7|114355.9|45
1736731720000|2025-01-13 01:28:40|114483.1|114433.1|114489.5|114439.5|114490.4|114440.4|114483.1|114433.1|15
1736731730000|2025-01-13 01:28:50|114486.8|114436.8|114487.9|114437.9|114490.8|114440.8|114484.9|114434.9|33
1736731740000|2025-01-13 01:29:00|114485.2|114435.2|114489|114439|114489.8|114439.8|114483.9|114433.9|47
1736731750000|2025-01-13 01:29:10|114488.1|114438.1|114487.5|114437.5|114491.8|114441.8|114484.9|114434.9|11
1736731760000|2025-01-13 01:29:20|114485.5|114435.5|114491.3|114441.3|114491.3|114441.3|114485.5|114435.5|7
1736731770000|2025-01-13 01:29:30|114487.4|114437.4|114492.8|114442.8|114497.6|114447.6|114484.7|114434.7|50
1736731780000|2025-01-13 01:29:40|114495|114445|114495.8|114445.8|114499.7|114449.7|114491|114441|50
1736731790000|2025-01-13 01:29:50|114492.8|114442.8|114501.2|114451.2|114501.2|114451.2|114490.2|114440.2|47
1736731800000|2025-01-13 01:30:00|114507|114457|114508|114458|114511|114461|114493|114443|55
1736731810000|2025-01-13 01:30:10|114508|114458|114503|114453|114508|114458|114495|114445|31
1736731820000|2025-01-13 01:30:20|114505|114455|114502|114452|114514|114464|114490|114440|60
1736731830000|2025-01-13 01:30:30|114490|114440|114507|114457|114509|114459|114488|114438|21
1736731840000|2025-01-13 01:30:40|114498|114448|114504|114454|114514|114464|114497|114447|31
1736731850000|2025-01-13 01:30:50|114506|114456|114510|114460|114512|114462|114501|114451|51
1736731860000|2025-01-13 01:31:00|114510|114460|114523|114473|114523|114473|114503|114453|32
1736731870000|2025-01-13 01:31:10|114526|114476|114504|114454|114526|114476|114503|114453|51
1736731880000|2025-01-13 01:31:20|114503|114453|114510|114460|114523|114473|114503|114453|47
1736731890000|2025-01-13 01:31:30|114507|114457|114515|114465|114526|114476|114506|114456|30
1736731900000|2025-01-13 01:31:40|114518|114468|114511|114461|114527|114477|114511|114461|26
1736731910000|2025-01-13 01:31:50|114511|114461|114506|114456|114526|114476|114506|114456|22
1736731920000|2025-01-13 01:32:00|114519|114469|114520|114470|114530|114480|114506|114456|27
1736731930000|2025-01-13 01:32:10|114519|114469|114516|114466|114530|114480|114516|114466|10
1736731940000|2025-01-13 01:32:20|114516|114466|114513|114463|114516|114466|114502|114452|30
1736731950000|2025-01-13 01:32:30|114514|114464|114514|114464|114516|114466|114513|114463|28
1736731960000|2025-01-13 01:32:40|114513|114463|114520|114470|114535|114485|114513|114463|29
1736731970000|2025-01-13 01:32:50|114520|114470|114524|114474|114533|114483|114510|114460|39
1736731980000|2025-01-13 01:33:00|114532|114482|114544|114494|114544|114494|114523|114473|63
1736731990000|2025-01-13 01:33:10|114538|114488|114538|114488|114545|114495|114526|114476|39
1736732000000|2025-01-13 01:33:20|114539|114489|114542|114492|114542|114492|114530|114480|23
1736732010000|2025-01-13 01:33:30|114542|114492|114536|114486|114544|114494|114528|114478|28
1736732020000|2025-01-13 01:33:40|114546|114496|114545|114495|114546|114496|114533|114483|20
1736732030000|2025-01-13 01:33:50|114542|114492|114544|114494|114546|114496|114542|114492|11
1736732040000|2025-01-13 01:34:00|114544|114494|114550|114500|114550|114500|114537|114487|34
1736732050000|2025-01-13 01:34:10|114544|114494|114545|114495|114550|114500|114538|114488|21
1736732060000|2025-01-13 01:34:20|114544|114494|114548|114498|114548|114498|114535|114485|29
1736732070000|2025-01-13 01:34:30|114550|114500|114537|114487|114550|114500|114532|114482|58
1736732080000|2025-01-13 01:34:40|114534|114484|114539|114489|114550|114500|114525|114475|60
1736732090000|2025-01-13 01:34:50|114546|114496|114562|114512|114567|114517|114534|114484|49
1736732100000|2025-01-13 01:35:00|114564|114514|114564|114514|114566|114516|114561|114511|12
1736732110000|2025-01-13 01:35:10|114565|114515|114559|114509|114567|114517|114552|114502|23
1736732120000|2025-01-13 01:35:20|114562|114512|114560|114510|114562|114512|114547|114497|48
1736732130000|2025-01-13 01:35:30|114562|114512|114563|114513|114570|114520|114558|114508|36
1736732140000|2025-01-13 01:35:40|114567|114517|114554|114504|114571|114521|114548|114498|66
1736732150000|2025-01-13 01:35:50|114557|114507|114568|114518|114571|114521|114551|114501|68
1736732160000|2025-01-13 01:36:00|114567|114517|114558|114508|114574|114524|114556|114506|75
1736732170000|2025-01-13 01:36:10|114565|114515|114563|114513|114571|114521|114554|114504|67
1736732180000|2025-01-13 01:36:20|114561|114511|114577|114527|114582|114532|114558|114508|67
1736732190000|2025-01-13 01:36:30|114578|114528|114575|114525|114584|114534|114566|114516|67
1736732200000|2025-01-13 01:36:40|114572|114522|114571|114521|114582|114532|114565|114515|64
1736732210000|2025-01-13 01:36:50|114572|114522|114576|114526|114581|114531|114569|114519|72
1736732220000|2025-01-13 01:37:00|114579|114529|114579|114529|114581|114531|114570|114520|76
1736732230000|2025-01-13 01:37:10|114575|114525|114588|114538|114592|114542|114575|114525|76
1736732240000|2025-01-13 01:37:20|114586|114536|114586|114536|114591|114541|114576|114526|51
1736732250000|2025-01-13 01:37:30|114588|114538|114584|114534|114591|114541|114578|114528|74
1736732260000|2025-01-13 01:37:40|114582|114532|114573|114523|114586|114536|114570|114520|70
1736732270000|2025-01-13 01:37:50|114572|114522|114587|114537|114588|114538|114571|114521|69
1736732280000|2025-01-13 01:38:00|114588|114538|114580|114530|114588|114538|114573|114523|59
1736732290000|2025-01-13 01:38:10|114583|114533|114586|114536|114594|114544|114580|114530|68
1736732300000|2025-01-13 01:38:20|114587|114537|114594|114544|114594|114544|114583|114533|45
1736732310000|2025-01-13 01:38:30|114590|114540|114606|114556|114608|114558|114582|114532|75
1736732320000|2025-01-13 01:38:40|114607|114557|114601|114551|114614|114564|114601|114551|66
1736732330000|2025-01-13 01:38:50|114608|114558|114596|114546|114610|114560|114589|114539|76
1736732340000|2025-01-13 01:39:00|114596|114546|114603|114553|114606|114556|114594|114544|75
1736732350000|2025-01-13 01:39:10|114602|114552|114606|114556|114608|114558|114594|114544|72
1736732360000|2025-01-13 01:39:20|114604|114554|114597|114547|114608|114558|114592|114542|74
1736732370000|2025-01-13 01:39:30|114600|114550|114579|114529|114603|114553|114575|114525|68
1736732380000|2025-01-13 01:39:40|114578|114528|114576|114526|114581|114531|114572|114522|37
1736732390000|2025-01-13 01:39:50|114575|114525|114592|114542|114596|114546|114575|114525|40
1736732400000|2025-01-13 01:40:00|114592|114542|114595|114545|114606|114556|114583|114533|77
1736732410000|2025-01-13 01:40:10|114588|114538|114591|114541|114600|114550|114586|114536|76
1736732420000|2025-01-13 01:40:20|114589|114539|114599|114549|114604|114554|114585|114535|78
1736732430000|2025-01-13 01:40:30|114598|114548|114594|114544|114606|114556|114589|114539|64
1736732440000|2025-01-13 01:40:40|114593|114543|114581|114531|114597|114547|114573|114523|60
1736732450000|2025-01-13 01:40:50|114580|114530|114574|114524|114581|114531|114568|114518|63
1736732460000|2025-01-13 01:41:00|114574|114524|114574|114524|114585|114535|114573|114523|69
1736732470000|2025-01-13 01:41:10|114572|114522|114575|114525|114578|114528|114570|114520|72
1736732480000|2025-01-13 01:41:20|114574|114524|114575|114525|114582|114532|114571|114521|47
1736732490000|2025-01-13 01:41:30|114569|114519|114558|114508|114577|114527|114557|114507|56
1736732500000|2025-01-13 01:41:40|114560|114510|114570|114520|114573|114523|114560|114510|27
1736732510000|2025-01-13 01:41:50|114571|114521|114580|114530|114580|114530|114565|114515|58
1736732520000|2025-01-13 01:42:00|114578|114528|114588|114538|114590|114540|114573|114523|75
1736732530000|2025-01-13 01:42:10|114586|114536|114597|114547|114602|114552|114583|114533|42
1736732540000|2025-01-13 01:42:20|114596|114546|114600|114550|114605|114555|114594|114544|75
1736732550000|2025-01-13 01:42:30|114598|114548|114596|114546|114605|114555|114593|114543|70
1736732560000|2025-01-13 01:42:40|114596|114546|114600|114550|114605|114555|114592|114542|76
1736732570000|2025-01-13 01:42:50|114602|114552|114603|114553|114606|114556|114589|114539|69
1736732580000|2025-01-13 01:43:00|114599|114549|114592|114542|114602|114552|114587|114537|68
1736732590000|2025-01-13 01:43:10|114594|114544|114592|114542|114596|114546|114584|114534|47
1736732600000|2025-01-13 01:43:20|114592|114542|114596|114546|114601|114551|114585|114535|40
1736732610000|2025-01-13 01:43:30|114596|114546|114604|114554|114609|114559|114596|114546|61
1736732620000|2025-01-13 01:43:40|114602|114552|114572|114522|114606|114556|114568|114518|67
1736732630000|2025-01-13 01:43:50|114569|114519|114560|114510|114577|114527|114559|114509|68
1736732640000|2025-01-13 01:44:00|114559|114509|114553|114503|114562|114512|114552|114502|42
1736732650000|2025-01-13 01:44:10|114552|114502|114549|114499|114562|114512|114547|114497|29
1736732660000|2025-01-13 01:44:20|114550|114500|114547|114497|114558|114508|114544|114494|45
1736732670000|2025-01-13 01:44:30|114551|114501|114542|114492|114551|114501|114538|114488|50
1736732680000|2025-01-13 01:44:40|114538|114488|114552|114502|114556|114506|114538|114488|69
1736732690000|2025-01-13 01:44:50|114551|114501|114550|114500|114555|114505|114545|114495|45
1736732700000|2025-01-13 01:45:00|114550|114500|114546|114496|114555|114505|114536|114486|72
1736732710000|2025-01-13 01:45:10|114541|114491|114552|114502|114569|114519|114540|114490|72
1736732720000|2025-01-13 01:45:20|114556|114506|114561|114511|114566|114516|114547|114497|74
1736732730000|2025-01-13 01:45:30|114561|114511|114554|114504|114562|114512|114551|114501|56
1736732740000|2025-01-13 01:45:40|114551|114501|114565|114515|114565|114515|114546|114496|69
1736732750000|2025-01-13 01:45:50|114564|114514|114552|114502|114567|114517|114550|114500|57
1736732760000|2025-01-13 01:46:00|114553|114503|114557|114507|114560|114510|114546|114496|53
1736732770000|2025-01-13 01:46:10|114553|114503|114570|114520|114572|114522|114553|114503|66
1736732780000|2025-01-13 01:46:20|114569|114519|114571|114521|114576|114526|114563|114513|73
1736732790000|2025-01-13 01:46:30|114568|114518|114567|114517|114574|114524|114565|114515|68
1736732800000|2025-01-13 01:46:40|114564|114514|114565|114515|114574|114524|114563|114513|65
1736732810000|2025-01-13 01:46:50|114561|114511|114574|114524|114585|114535|114561|114511|66
1736732820000|2025-01-13 01:47:00|114574|114524|114574|114524|114578|114528|114567|114517|74
1736732830000|2025-01-13 01:47:10|114573|114523|114571|114521|114581|114531|114566|114516|65
1736732840000|2025-01-13 01:47:20|114570|114520|114575|114525|114579|114529|114567|114517|35
1736732850000|2025-01-13 01:47:30|114575|114525|114578|114528|114581|114531|114574|114524|48
1736732860000|2025-01-13 01:47:40|114578|114528|114589|114539|114593|114543|114577|114527|47
1736732870000|2025-01-13 01:47:50|114585|114535|114580|114530|114590|114540|114578|114528|55
1736732880000|2025-01-13 01:48:00|114580|114530|114578|114528|114583|114533|114574|114524|61
1736732890000|2025-01-13 01:48:10|114576|114526|114590|114540|114591|114541|114570|114520|34
1736732900000|2025-01-13 01:48:20|114584|114534|114579|114529|114589|114539|114572|114522|52
1736732910000|2025-01-13 01:48:30|114578|114528|114581|114531|114585|114535|114577|114527|18
1736732920000|2025-01-13 01:48:40|114580|114530|114594|114544|114594|114544|114577|114527|31
1736732930000|2025-01-13 01:48:50|114594|114544|114594|114544|114600|114550|114587|114537|35
1736732940000|2025-01-13 01:49:00|114586|114536|114582|114532|114592|114542|114582|114532|20
1736732950000|2025-01-13 01:49:10|114581|114531|114571|114521|114584|114534|114569|114519|60
1736732960000|2025-01-13 01:49:20|114570|114520|114567|114517|114576|114526|114566|114516|57
1736732970000|2025-01-13 01:49:30|114569|114519|114573|114523|114574|114524|114566|114516|23
1736732980000|2025-01-13 01:49:40|114571|114521|114572|114522|114574|114524|114569|114519|48
1736732990000|2025-01-13 01:49:50|114574|114524|114572|114522|114574|114524|114564|114514|55
1736733000000|2025-01-13 01:50:00|114572|114522|114568|114518|114574|114524|114566|114516|63
1736733010000|2025-01-13 01:50:10|114571|114521|114567|114517|114571|114521|114560|114510|68
1736733020000|2025-01-13 01:50:20|114566|114516|114568|114518|114571|114521|114560|114510|64
1736733030000|2025-01-13 01:50:30|114570|114520|114587|114537|114589|114539|114568|114518|67
1736733040000|2025-01-13 01:50:40|114582|114532|114582|114532|114587|114537|114577|114527|54
1736733050000|2025-01-13 01:50:50|114580|114530|114581|114531|114584|114534|114573|114523|65
1736733060000|2025-01-13 01:51:00|114584|114534|114581|114531|114589|114539|114575|114525|73
1736733070000|2025-01-13 01:51:10|114581|114531|114586|114536|114595|114545|114579|114529|63
1736733080000|2025-01-13 01:51:20|114586|114536|114577|114527|114590|114540|114576|114526|70
1736733090000|2025-01-13 01:51:30|114580|114530|114575|114525|114583|114533|114570|114520|60
1736733100000|2025-01-13 01:51:40|114577|114527|114572|114522|114578|114528|114572|114522|18
1736733110000|2025-01-13 01:51:50|114572|114522|114568|114518|114574|114524|114564|114514|59
1736733120000|2025-01-13 01:52:00|114567|114517|114530|114480|114575|114525|114529|114479|48
1736733130000|2025-01-13 01:52:10|114530|114480|114536|114486|114539|114489|114526|114476|40
1736733140000|2025-01-13 01:52:20|114537|114487|114538|114488|114544|114494|114533|114483|20
1736733150000|2025-01-13 01:52:30|114537|114487|114532|114482|114540|114490|114530|114480|42
1736733160000|2025-01-13 01:52:40|114529|114479|114521|114471|114538|114488|114521|114471|55
1736733170000|2025-01-13 01:52:50|114524|114474|114532|114482|114540|114490|114524|114474|71
1736733180000|2025-01-13 01:53:00|114534|114484|114531|114481|114538|114488|114529|114479|55
1736733190000|2025-01-13 01:53:10|114532|114482|114536|114486|114541|114491|114530|114480|57
1736733200000|2025-01-13 01:53:20|114536|114486|114534|114484|114540|114490|114531|114481|33
1736733210000|2025-01-13 01:53:30|114533|114483|114542|114492|114542|114492|114530|114480|50
1736733220000|2025-01-13 01:53:40|114539|114489|114548|114498|114551|114501|114538|114488|50
1736733230000|2025-01-13 01:53:50|114546|114496|114545|114495|114553|114503|114542|114492|68
1736733240000|2025-01-13 01:54:00|114542|114492|114546|114496|114549|114499|114540|114490|56
1736733250000|2025-01-13 01:54:10|114548|114498|114549|114499|114551|114501|114543|114493|33
1736733260000|2025-01-13 01:54:20|114546|114496|114538|114488|114548|114498|114535|114485|74
1736733270000|2025-01-13 01:54:30|114538|114488|114547|114497|114547|114497|114536|114486|51
1736733280000|2025-01-13 01:54:40|114548|114498|114552|114502|114560|114510|114544|114494|59
1736733290000|2025-01-13 01:54:50|114554|114504|114560|114510|114564|114514|114551|114501|60
1736733300000|2025-01-13 01:55:00|114560|114510|114560|114510|114568|114518|114558|114508|58
1736733310000|2025-01-13 01:55:10|114561|114511|114572|114522|114573|114523|114558|114508|68
1736733320000|2025-01-13 01:55:20|114568|114518|114566|114516|114572|114522|114566|114516|71
1736733330000|2025-01-13 01:55:30|114571|114521|114560|114510|114571|114521|114558|114508|44
1736733340000|2025-01-13 01:55:40|114560|114510|114569|114519|114573|114523|114555|114505|63
1736733350000|2025-01-13 01:55:50|114571|114521|114572|114522|114580|114530|114568|114518|21
1736733360000|2025-01-13 01:56:00|114571|114521|114576|114526|114579|114529|114569|114519|65
1736733370000|2025-01-13 01:56:10|114574|114524|114571|114521|114578|114528|114565|114515|34
1736733380000|2025-01-13 01:56:20|114570|114520|114561|114511|114574|114524|114559|114509|51
1736733390000|2025-01-13 01:56:30|114559|114509|114571|114521|114571|114521|114557|114507|31
1736733400000|2025-01-13 01:56:40|114569|114519|114564|114514|114572|114522|114563|114513|61
1736733410000|2025-01-13 01:56:50|114566|114516|114569|114519|114571|114521|114557|114507|52
1736733420000|2025-01-13 01:57:00|114562|114512|114558|114508|114565|114515|114554|114504|62
1736733430000|2025-01-13 01:57:10|114560|114510|114568|114518|114571|114521|114556|114506|41
1736733440000|2025-01-13 01:57:20|114568|114518|114591|114541|114604|114554|114566|114516|36
1736733450000|2025-01-13 01:57:30|114587|114537|114570|114520|114587|114537|114568|114518|66
1736733460000|2025-01-13 01:57:40|114572|114522|114577|114527|114577|114527|114566|114516|80
1736733470000|2025-01-13 01:57:50|114571|114521|114574|114524|114578|114528|114566|114516|72
1736733480000|2025-01-13 01:58:00|114569|114519|114571|114521|114580|114530|114566|114516|79
1736733490000|2025-01-13 01:58:10|114570|114520|114570|114520|114578|114528|114569|114519|63
1736733500000|2025-01-13 01:58:20|114573|114523|114571|114521|114575|114525|114568|114518|62
1736733510000|2025-01-13 01:58:30|114574|114524|114566|114516|114574|114524|114563|114513|56
1736733520000|2025-01-13 01:58:40|114570|114520|114573|114523|114577|114527|114569|114519|43
1736733530000|2025-01-13 01:58:50|114574|114524|114580|114530|114580|114530|114572|114522|65
1736733540000|2025-01-13 01:59:00|114582|114532|114574|114524|114583|114533|114572|114522|29
1736733550000|2025-01-13 01:59:10|114574|114524|114590|114540|114591|114541|114574|114524|45
1736733560000|2025-01-13 01:59:20|114588|114538|114588|114538|114591|114541|114586|114536|56
1736733570000|2025-01-13 01:59:30|114588|114538|114587|114537|114604|114554|114585|114535|43
1736733580000|2025-01-13 01:59:40|114588|114538|114581|114531|114592|114542|114578|114528|48
1736733590000|2025-01-13 01:59:50|114584|114534|114580|114530|114585|114535|114575|114525|57
1736733600000|2025-01-13 02:00:00|114579|114529|114566|114516|114579|114529|114563|114513|64
1736733610000|2025-01-13 02:00:10|114569|114519|114572|114522|114576|114526|114566|114516|63
1736733620000|2025-01-13 02:00:20|114570|114520|114579|114529|114584|114534|114570|114520|75
1736733630000|2025-01-13 02:00:30|114578|114528|114576|114526|114581|114531|114572|114522|77
1736733640000|2025-01-13 02:00:40|114578|114528|114583|114533|114589|114539|114574|114524|70
1736733650000|2025-01-13 02:00:50|114584|114534|114573|114523|114589|114539|114572|114522|65
1736733660000|2025-01-13 02:01:00|114570|114520|114575|114525|114577|114527|114569|114519|68
1736733670000|2025-01-13 02:01:10|114577|114527|114573|114523|114583|114533|114571|114521|65
1736733680000|2025-01-13 02:01:20|114572|114522|114564|114514|114575|114525|114560|114510|52
1736733690000|2025-01-13 02:01:30|114564|114514|114560|114510|114568|114518|114555|114505|70
1736733700000|2025-01-13 02:01:40|114563|114513|114556|114506|114563|114513|114550|114500|71
1736733710000|2025-01-13 02:01:50|114554|114504|114559|114509|114561|114511|114552|114502|54
1736733720000|2025-01-13 02:02:00|114558|114508|114561|114511|114564|114514|114554|114504|43
1736733730000|2025-01-13 02:02:10|114558|114508|114559|114509|114562|114512|114555|114505|25
1736733740000|2025-01-13 02:02:20|114560|114510|114560|114510|114563|114513|114557|114507|27
1736733750000|2025-01-13 02:02:30|114560|114510|114550|114500|114560|114510|114544|114494|32
1736733760000|2025-01-13 02:02:40|114548|114498|114549|114499|114552|114502|114540|114490|48
1736733770000|2025-01-13 02:02:50|114551|114501|114548|114498|114554|114504|114547|114497|18
1736733780000|2025-01-13 02:03:00|114547|114497|114541|114491|114548|114498|114539|114489|27
1736733790000|2025-01-13 02:03:10|114542|114492|114544|114494|114545|114495|114535|114485|18
1736733800000|2025-01-13 02:03:20|114545|114495|114546|114496|114547|114497|114541|114491|15
1736733810000|2025-01-13 02:03:30|114546|114496|114552|114502|114552|114502|114546|114496|12
1736733820000|2025-01-13 02:03:40|114552|114502|114553|114503|114559|114509|114551|114501|19
1736733830000|2025-01-13 02:03:50|114555|114505|114553|114503|114558|114508|114547|114497|37
1736733840000|2025-01-13 02:04:00|114553|114503|114549|114499|114554|114504|114547|114497|37
1736733850000|2025-01-13 02:04:10|114550|114500|114547|114497|114550|114500|114541|114491|13
1736733860000|2025-01-13 02:04:20|114547|114497|114552|114502|114554|114504|114544|114494|30
1736733870000|2025-01-13 02:04:30|114552|114502|114565|114515|114565|114515|114551|114501|28
1736733880000|2025-01-13 02:04:40|114564|114514|114555|114505|114568|114518|114550|114500|47
1736733890000|2025-01-13 02:04:50|114555|114505|114548|114498|114555|114505|114543|114493|73
1736733900000|2025-01-13 02:05:00|114550|114500|114562|114512|114564|114514|114548|114498|56
1736733910000|2025-01-13 02:05:10|114564|114514|114571|114521|114571|114521|114562|114512|10
1736733920000|2025-01-13 02:05:20|114573|114523|114574|114524|114578|114528|114567|114517|21
1736733930000|2025-01-13 02:05:30|114574|114524|114576|114526|114576|114526|114573|114523|8
1736733940000|2025-01-13 02:05:40|114578|114528|114575|114525|114578|114528|114572|114522|12
1736733950000|2025-01-13 02:05:50|114576|114526|114577|114527|114586|114536|114572|114522|54
1736733960000|2025-01-13 02:06:00|114576|114526|114577|114527|114585|114535|114574|114524|33
1736733970000|2025-01-13 02:06:10|114578|114528|114593|114543|114594|114544|114578|114528|19
1736733980000|2025-01-13 02:06:20|114588|114538|114585|114535|114592|114542|114580|114530|34
1736733990000|2025-01-13 02:06:30|114582|114532|114578|114528|114587|114537|114578|114528|26
1736734000000|2025-01-13 02:06:40|114579|114529|114577|114527|114583|114533|114574|114524|18
1736734010000|2025-01-13 02:06:50|114575|114525|114571|114521|114578|114528|114563|114513|30
1736734020000|2025-01-13 02:07:00|114567|114517|114567|114517|114571|114521|114564|114514|24
1736734030000|2025-01-13 02:07:10|114567|114517|114572|114522|114573|114523|114567|114517|6
1736734040000|2025-01-13 02:07:20|114572|114522|114569|114519|114573|114523|114569|114519|8
1736734050000|2025-01-13 02:07:30|114569|114519|114559|114509|114569|114519|114557|114507|22
1736734060000|2025-01-13 02:07:40|114559|114509|114561|114511|114564|114514|114557|114507|13
1736734070000|2025-01-13 02:07:50|114560|114510|114550|114500|114560|114510|114546|114496|27
1736734080000|2025-01-13 02:08:00|114550|114500|114546|114496|114550|114500|114538|114488|42
1736734090000|2025-01-13 02:08:10|114544|114494|114543|114493|114546|114496|114541|114491|18
1736734100000|2025-01-13 02:08:20|114545|114495|114544|114494|114548|114498|114539|114489|35
1736734110000|2025-01-13 02:08:30|114545|114495|114531|114481|114546|114496|114524|114474|59
1736734120000|2025-01-13 02:08:40|114529|114479|114535|114485|114535|114485|114522|114472|14
1736734130000|2025-01-13 02:08:50|114539|114489|114542|114492|114544|114494|114536|114486|50
1736734140000|2025-01-13 02:09:00|114542|114492|114540|114490|114548|114498|114538|114488|45
1736734150000|2025-01-13 02:09:10|114540|114490|114543|114493|114553|114503|114536|114486|70
1736734160000|2025-01-13 02:09:20|114544|114494|114549|114499|114549|114499|114542|114492|28
1736734170000|2025-01-13 02:09:30|114550|114500|114548|114498|114550|114500|114547|114497|11
1736734180000|2025-01-13 02:09:40|114548|114498|114547|114497|114553|114503|114543|114493|18
1736734190000|2025-01-13 02:09:50|114548|114498|114556|114506|114556|114506|114548|114498|30
1736734200000|2025-01-13 02:10:00|114557|114507|114556|114506|114557|114507|114550|114500|62
1736734210000|2025-01-13 02:10:10|114554|114504|114552|114502|114555|114505|114549|114499|37
1736734220000|2025-01-13 02:10:20|114550|114500|114553|114503|114557|114507|114549|114499|52
1736734230000|2025-01-13 02:10:30|114554|114504|114549|114499|114560|114510|114547|114497|39
1736734240000|2025-01-13 02:10:40|114546|114496|114548|114498|114553|114503|114543|114493|47
1736734250000|2025-01-13 02:10:50|114546|114496|114555|114505|114555|114505|114544|114494|72
1736734260000|2025-01-13 02:11:00|114553|114503|114560|114510|114561|114511|114549|114499|48
1736734270000|2025-01-13 02:11:10|114562|114512|114555|114505|114562|114512|114549|114499|60
1736734280000|2025-01-13 02:11:20|114562|114512|114555|114505|114566|114516|114553|114503|11
1736734290000|2025-01-13 02:11:30|114566|114516|114556|114506|114566|114516|114555|114505|12
1736734300000|2025-01-13 02:11:40|114556|114506|114556|114506|114565|114515|114556|114506|7
1736734310000|2025-01-13 02:11:50|114565|114515|114553|114503|114565|114515|114553|114503|10
1736734320000|2025-01-13 02:12:00|114551|114501|114555|114505|114562|114512|114551|114501|18
1736734330000|2025-01-13 02:12:10|114563|114513|114562|114512|114563|114513|114554|114504|15
1736734340000|2025-01-13 02:12:20|114559|114509|114562|114512|114568|114518|114557|114507|17
1736734350000|2025-01-13 02:12:30|114557|114507|114562|114512|114564|114514|114557|114507|10
1736734360000|2025-01-13 02:12:40|114560|114510|114576|114526|114579|114529|114560|114510|11
1736734370000|2025-01-13 02:12:50|114568|114518|114573|114523|114576|114526|114568|114518|14
1736734380000|2025-01-13 02:13:00|114574|114524|114578|114528|114587|114537|114574|114524|23
1736734390000|2025-01-13 02:13:10|114578|114528|114577|114527|114587|114537|114577|114527|32
1736734400000|2025-01-13 02:13:20|114578|114528|114580|114530|114591|114541|114576|114526|18
1736734410000|2025-01-13 02:13:30|114591|114541|114591|114541|114591|114541|114578|114528|10
1736734420000|2025-01-13 02:13:40|114589|114539|114589|114539|114589|114539|114578|114528|6
1736734430000|2025-01-13 02:13:50|114578|114528|114578|114528|114591|114541|114576|114526|23
1736734440000|2025-01-13 02:14:00|114578|114528|114588|114538|114588|114538|114578|114528|7
1736734450000|2025-01-13 02:14:10|114588|114538|114588|114538|114591|114541|114578|114528|12
1736734460000|2025-01-13 02:14:20|114591|114541|114587|114537|114591|114541|114576|114526|17
1736734470000|2025-01-13 02:14:30|114590|114540|114588|114538|114593|114543|114576|114526|21
1736734480000|2025-01-13 02:14:40|114578|114528|114578|114528|114588|114538|114578|114528|10
1736734490000|2025-01-13 02:14:50|114578|114528|114578|114528|114593|114543|114578|114528|22
1736734500000|2025-01-13 02:15:00|114585|114535|114640.1|114467.3|114641.1|114539.7|114585|114465|23
1736734510000|2025-01-13 02:15:10|114589.2|114539.2|114649.7|114484.4|114650.4|114539.9|114584.2|114469.8|23
1736734520000|2025-01-13 02:15:20|114644.3|114479|114650.9|114484.3|114654.4|114484.3|114644.3|114470.6|10
1736734530000|2025-01-13 02:15:30|114589.1|114539.1|114656.7|114493.1|114658.4|114548.6|114589.1|114485.4|10
1736734540000|2025-01-13 02:15:40|114656.9|114492.9|114603.3|114553.3|114656.9|114566.8|114595.7|114485.9|28
1736734550000|2025-01-13 02:15:50|114606|114556|114605.1|114555.1|114610.7|114560.7|114600.4|114550.4|20
1736734560000|2025-01-13 02:16:00|114601.2|114551.2|114614.6|114564.6|114664.9|114564.6|114599.2|114496.5|24
1736734570000|2025-01-13 02:16:10|114611.8|114561.8|114601.4|114551.4|114670.8|114583.2|114601.4|114495.6|20
1736734580000|2025-01-13 02:16:20|114609|114559|114599.4|114549.4|114624.2|114574.2|114594.7|114544.7|18
1736734590000|2025-01-13 02:16:30|114595|114545|114606|114556|114658.6|114558.5|114595|114493.6|23
1736734600000|2025-01-13 02:16:40|114602.4|114552.4|114604.3|114554.3|114604.5|114554.5|114597.9|114547.9|22
1736734610000|2025-01-13 02:16:50|114599|114549|114598.9|114548.9|114604.4|114554.4|114598.4|114548.4|19
1736734620000|2025-01-13 02:17:00|114598.8|114548.8|114657.7|114494.3|114657.7|114552.2|114594.6|114475.2|19
1736734630000|2025-01-13 02:17:10|114653|114488.2|114657.1|114493.9|114657.2|114546|114596|114472.7|9
1736734640000|2025-01-13 02:17:20|114653|114492.7|114594.5|114544.5|114653|114544.5|114585.3|114482.6|13
1736734650000|2025-01-13 02:17:30|114648.2|114484.7|114653.4|114485.5|114660.6|114566.4|114589|114481.1|26
1736734660000|2025-01-13 02:17:40|114658.7|114491.9|114659.4|114493.8|114659.4|114565.9|114592.3|114491.9|9
1736734670000|2025-01-13 02:17:50|114648.8|114485.7|114608.1|114558.1|114648.8|114567.9|114590.9|114485.7|24
1736734680000|2025-01-13 02:18:00|114604|114554|114604|114554|114612.6|114562.6|114601.6|114551.6|19
1736734690000|2025-01-13 02:18:10|114598.9|114548.9|114608.3|114558.3|114612.5|114562.5|114596|114546|16
1736734700000|2025-01-13 02:18:20|114607.2|114557.2|114593.3|114543.3|114607.2|114557.2|114592.3|114542.3|24
1736734710000|2025-01-13 02:18:30|114602.7|114552.7|114593.3|114543.3|114602.7|114552.7|114591.8|114541.8|15
1736734720000|2025-01-13 02:18:40|114602.1|114552.1|114593.2|114543.2|114605.9|114555.9|114592.3|114542.3|10
1736734730000|2025-01-13 02:18:50|114591.2|114541.2|114595.8|114545.8|114596.1|114546.1|114588.7|114538.7|23
1736734740000|2025-01-13 02:19:00|114595.2|114545.2|114597.1|114547.1|114609.1|114559.1|114595.2|114545.2|5
1736734750000|2025-01-13 02:19:10|114609.1|114559.1|114596.1|114546.1|114609.1|114559.1|114590.2|114540.2|17
1736734760000|2025-01-13 02:19:20|114596.2|114546.2|114596.1|114546.1|114596.2|114546.2|114596.1|114546.1|2
1736734770000|2025-01-13 02:19:30|114592.1|114542.1|114595.8|114545.8|114595.8|114545.8|114588.3|114538.3|8
1736734780000|2025-01-13 02:19:40|114593.2|114543.2|114606.7|114556.7|114606.7|114556.7|114588.7|114538.7|19
1736734790000|2025-01-13 02:19:50|114606.3|114556.3|114595.6|114545.6|114606.3|114556.3|114595.6|114545.6|23
1736734800000|2025-01-13 02:20:00|114600|114550|114593.6|114543.6|114601.7|114551.7|114593.6|114543.6|23
1736734810000|2025-01-13 02:20:10|114599.3|114549.3|114609.8|114559.8|114609.8|114559.8|114594.7|114544.7|20
1736734820000|2025-01-13 02:20:20|114605|114555|114597.8|114547.8|114610|114560|114597.8|114547.8|23
1736734830000|2025-01-13 02:20:30|114604.5|114554.5|114609.8|114559.8|114609.9|114559.9|114598.5|114548.5|22
1736734840000|2025-01-13 02:20:40|114606.9|114556.9|114609.5|114559.5|114609.5|114559.5|114604.5|114554.5|6
1736734850000|2025-01-13 02:20:50|114610.5|114560.5|114610.1|114560.1|114610.5|114560.5|114604.7|114554.7|16
1736734860000|2025-01-13 02:21:00|114608.3|114558.3|114609|114559|114610.9|114560.9|114605.4|114555.4|16
1736734870000|2025-01-13 02:21:10|114604.6|114554.6|114619.8|114569.8|114624.1|114574.1|114604.5|114554.5|16
1736734880000|2025-01-13 02:21:20|114608.3|114558.3|114589.2|114539.2|114608.5|114558.5|114589.1|114539.1|17
1736734890000|2025-01-13 02:21:30|114590|114540|114589.2|114539.2|114594.2|114544.2|114589.2|114539.2|25
1736734900000|2025-01-13 02:21:40|114589.9|114539.9|114593.6|114543.6|114594.3|114544.3|114589.2|114539.2|24
1736734910000|2025-01-13 02:21:50|114593.5|114543.5|114591.8|114541.8|114593.9|114543.9|114588.3|114538.3|20
1736734920000|2025-01-13 02:22:00|114591.6|114541.6|114590.1|114540.1|114595.4|114545.4|114582|114532|14
1736734930000|2025-01-13 02:22:10|114589.8|114539.8|114647.5|114475.5|114652|114561.3|114589.8|114475.5|20
1736734940000|2025-01-13 02:22:20|114652|114476|114652.3|114480.7|114655.4|114543.2|114592.2|114470.3|29
1736734950000|2025-01-13 02:22:30|114652.4|114474.9|114652.1|114473.6|114665.3|114480|114647.8|114473.6|18
1736734960000|2025-01-13 02:22:40|114655.6|114480.1|114664.9|114479.7|114664.9|114480.6|114647.5|114472.7|24
1736734970000|2025-01-13 02:22:50|114653|114480.3|114651.6|114463.6|114657.5|114480.3|114647.5|114463.6|25
1736734980000|2025-01-13 02:23:00|114657.2|114463.3|114664.9|114470.9|114664.9|114478.8|114645.6|114461.8|30
1736734990000|2025-01-13 02:23:10|114656.9|114478.6|114659.9|114477.5|114659.9|114479.4|114645.2|114471.4|17
1736735000000|2025-01-13 02:23:20|114644.9|114477.9|114645.1|114474.9|114653.3|114478|114644.9|114471.1|14
1736735010000|2025-01-13 02:23:30|114649.6|114477.6|114641.5|114461.1|114654.1|114477.6|114637.3|114455|20
1736735020000|2025-01-13 02:23:40|114645.6|114459.6|114643.5|114459.3|114647.2|114459.6|114631.5|114458.8|12
1736735030000|2025-01-13 02:23:50|114631.7|114459.1|114622.8|114456.3|114635.6|114459.1|114621.4|114454.8|23
1736735040000|2025-01-13 02:24:00|114622|114457.9|114621|114458.1|114633.9|114519.7|114564.8|114457.5|25
1736735050000|2025-01-13 02:24:10|114622.8|114457.7|114621.3|114449.7|114633.4|114458.1|114607.4|114443.7|27
1736735060000|2025-01-13 02:24:20|114623.1|114449.3|114605.6|114440.2|114634|114449.6|114605.6|114439.5|30
1736735070000|2025-01-13 02:24:30|114609.2|114441.6|114612.6|114441.5|114621.1|114442|114607.5|114435|18
1736735080000|2025-01-13 02:24:40|114621.2|114441.9|114633.9|114449.8|114634.3|114449.8|114611.8|114441.7|27
1736735090000|2025-01-13 02:24:50|114621.6|114450.5|114636.3|114453.2|114636.3|114454.1|114621.6|114447.1|15
1736735100000|2025-01-13 02:25:00|114620.4|114453|114613.9|114448.1|114634.6|114453|114613.8|114433.7|19
1736735110000|2025-01-13 02:25:10|114614|114433.5|114621|114434.9|114621|114513.6|114563.6|114433.5|23
1736735120000|2025-01-13 02:25:20|114619.4|114449.8|114619.1|114447.6|114619.6|114450|114618.5|114434.5|13
1736735130000|2025-01-13 02:25:30|114618.5|114433.5|114620.3|114453|114620.5|114453|114618.5|114430|21
1736735140000|2025-01-13 02:25:40|114620|114430.6|114615.6|114440.1|114624.6|114454.6|114614.7|114425.4|20
1736735150000|2025-01-13 02:25:50|114615.3|114426.3|114619.6|114439.4|114620.3|114440.2|114613.7|114425.3|19
1736735160000|2025-01-13 02:26:00|114614.5|114425.3|114616.3|114432.9|114622.3|114436.4|114613.6|114423.6|28
1736735170000|2025-01-13 02:26:10|114609.5|114432.8|114608.6|114430.6|114620.8|114501.4|114551.4|114418.5|27
1736735180000|2025-01-13 02:26:20|114610.4|114440.8|114610.3|114418.3|114611|114440.8|114606.3|114418.3|12
1736735190000|2025-01-13 02:26:30|114606.2|114423.4|114608.5|114442|114613.4|114501.1|114551.1|114423.4|15
1736735200000|2025-01-13 02:26:40|114609.1|114420|114609.1|114442.6|114612.2|114443.4|114608.5|114419.7|10
1736735210000|2025-01-13 02:26:50|114608.2|114421.3|114608.2|114421.1|114612.5|114444|114607.9|114419.4|10
1736735220000|2025-01-13 02:27:00|114608.8|114444|114608.8|114439.6|114614|114497.2|114547.2|114420.2|16
1736735230000|2025-01-13 02:27:10|114614.1|114443|114622.3|114430.6|114627.1|114449.6|114613.3|114428.8|24
1736735240000|2025-01-13 02:27:20|114625.7|114449.7|114625.3|114444.2|114625.7|114449.9|114619.7|114429.4|19
1736735250000|2025-01-13 02:27:30|114619.6|114431.4|114622|114428.8|114625.3|114444.3|114614.8|114428.8|22
1736735260000|2025-01-13 02:27:40|114621.5|114440.6|114618|114437.6|114623.3|114443.7|114614.9|114427.9|32
1736735270000|2025-01-13 02:27:50|114622.4|114431.7|114611|114425.5|114622.4|114442.1|114609.2|114425.4|28
1736735280000|2025-01-13 02:28:00|114610.9|114429|114609.1|114422.7|114610.9|114442.7|114599.2|114422.7|14
1736735290000|2025-01-13 02:28:10|114613.4|114441.3|114595.4|114409.2|114613.4|114498.6|114548.3|114403.4|27
1736735300000|2025-01-13 02:28:20|114600|114404.3|114585.1|114409.4|114600|114409.4|114585.1|114402.9|13
1736735310000|2025-01-13 02:28:30|114589.8|114404.6|114534.6|114484.6|114592|114484.6|114534.6|114400.5|19
1736735320000|2025-01-13 02:28:40|114534.7|114484.7|114517.2|114467.2|114589.7|114484.7|114510.9|114408|21
1736735330000|2025-01-13 02:28:50|114521.3|114471.3|114522.9|114472.9|114522.9|114472.9|114514.1|114464.1|15
1736735340000|2025-01-13 02:29:00|114520.2|114470.2|114563.4|114399.2|114564.6|114475.5|114512.6|114398.9|27
1736735350000|2025-01-13 02:29:10|114565.5|114392.1|114509.9|114459.9|114566|114466.6|114509.9|114391.3|16
1736735360000|2025-01-13 02:29:20|114515.9|114465.9|114515.4|114465.4|114518.3|114468.3|114508.7|114458.7|45
1736735370000|2025-01-13 02:29:30|114511.9|114461.9|114511.3|114461.3|114518.7|114468.7|114509.9|114459.9|45
1736735380000|2025-01-13 02:29:40|114514.6|114464.6|114517|114467|114517.7|114467.7|114510.9|114460.9|31
1736735390000|2025-01-13 02:29:50|114514|114464|114517.1|114467.1|114517.5|114467.5|114510.2|114460.2|21
1736735400000|2025-01-13 02:30:00|114514.9|114464.9|114526.2|114476.2|114528.3|114478.3|114514.9|114464.9|25
1736735410000|2025-01-13 02:30:10|114525.1|114475.1|114523.4|114473.4|114527|114477|114523.3|114473.3|15
1736735420000|2025-01-13 02:30:20|114521|114471|114524.2|114474.2|114529.3|114479.3|114520.6|114470.6|34
1736735430000|2025-01-13 02:30:30|114521.3|114471.3|114527.2|114477.2|114527.4|114477.4|114521.1|114471.1|22
1736735440000|2025-01-13 02:30:40|114524.8|114474.8|114525.4|114475.4|114528.3|114478.3|114523.6|114473.6|12
1736735450000|2025-01-13 02:30:50|114528.2|114478.2|114530.1|114480.1|114530.1|114480.1|114525.3|114475.3|8
1736735460000|2025-01-13 02:31:00|114527|114477|114525.1|114475.1|114530.6|114480.6|114525.1|114475.1|8
1736735470000|2025-01-13 02:31:10|114527.8|114477.8|114525.7|114475.7|114530.4|114480.4|114525.2|114475.2|13
1736735480000|2025-01-13 02:31:20|114530.6|114480.6|114527.7|114477.7|114534.7|114484.7|114526.7|114476.7|17
1736735490000|2025-01-13 02:31:30|114526.4|114476.4|114526.7|114476.7|114530|114480|114523|114473|24
1736735500000|2025-01-13 02:31:40|114527.7|114477.7|114526.7|114476.7|114529.5|114479.5|114526.4|114476.4|8
1736735510000|2025-01-13 02:31:50|114527.1|114477.1|114519.7|114469.7|114527.1|114477.1|114510.6|114460.6|21
1736735520000|2025-01-13 02:32:00|114514.2|114464.2|114521.4|114471.4|114522.6|114472.6|114513.2|114463.2|39
1736735530000|2025-01-13 02:32:10|114522.5|114472.5|114519.8|114469.8|114527.1|114477.1|114514.6|114464.6|40
1736735540000|2025-01-13 02:32:20|114521.2|114471.2|114520.7|114470.7|114522.5|114472.5|114518.8|114468.8|14
1736735550000|2025-01-13 02:32:30|114520.8|114470.8|114521.5|114471.5|114523.3|114473.3|114516.9|114466.9|20
1736735560000|2025-01-13 02:32:40|114525.8|114475.8|114516.2|114466.2|114525.9|114475.9|114514.3|114464.3|18
1736735570000|2025-01-13 02:32:50|114516.4|114466.4|114515.9|114465.9|114517.2|114467.2|114515.9|114465.9|10
1736735580000|2025-01-13 02:33:00|114517.5|114467.5|114516|114466|114517.5|114467.5|114507|114457|35
1736735590000|2025-01-13 02:33:10|114512.1|114462.1|114513.3|114463.3|114524.1|114474.1|114512.1|114462.1|25
1736735600000|2025-01-13 02:33:20|114519.9|114469.9|114522.9|114472.9|114524.2|114474.2|114513.3|114463.3|24
1736735610000|2025-01-13 02:33:30|114522.8|114472.8|114525.8|114475.8|114529.7|114479.7|114520.8|114470.8|16
1736735620000|2025-01-13 02:33:40|114527.2|114477.2|114523.1|114473.1|114532|114482|114522.1|114472.1|30
1736735630000|2025-01-13 02:33:50|114522.9|114472.9|114514.6|114464.6|114530.4|114480.4|114510.2|114460.2|29
1736735640000|2025-01-13 02:34:00|114514.4|114464.4|114518|114468|114573.6|114475.9|114514.3|114409.7|32
1736735650000|2025-01-13 02:34:10|114516.5|114466.5|114519.7|114469.7|114520.3|114470.3|114509.3|114459.3|37
1736735660000|2025-01-13 02:34:20|114517.1|114467.1|114513.7|114463.7|114518.8|114468.8|114508.1|114458.1|18
1736735670000|2025-01-13 02:34:30|114516.3|114466.3|114515.3|114465.3|114519.5|114469.5|114508.9|114458.9|37
1736735680000|2025-01-13 02:34:40|114520|114470|114517|114467|114520|114470|114511.4|114461.4|24
1736735690000|2025-01-13 02:34:50|114516.9|114466.9|114547.6|114366.9|114554.7|114467.2|114478.7|114366.7|41
1736735700000|2025-01-13 02:35:00|114547.3|114370.2|114555.7|114370.8|114555.7|114467.1|114510.4|114366.8|31
1736735710000|2025-01-13 02:35:10|114513.7|114371.7|114515.1|114465.1|114555.4|114470.9|114511.9|114371.7|31
1736735720000|2025-01-13 02:35:20|114517.1|114467.1|114518|114468|114520.3|114470.3|114512.8|114462.8|19
1736735730000|2025-01-13 02:35:30|114513.2|114463.2|114516.4|114466.4|114518|114468|114509.3|114459.3|27
1736735740000|2025-01-13 02:35:40|114516.3|114466.3|114515.7|114465.7|114517.8|114467.8|114509.3|114459.3|20
1736735750000|2025-01-13 02:35:50|114515.4|114465.4|114511.3|114461.3|114517.1|114467.1|114510.5|114460.5|28
1736735760000|2025-01-13 02:36:00|114511.4|114461.4|114513.8|114463.8|114556.7|114467.6|114494.2|114372.8|32
1736735770000|2025-01-13 02:36:10|114517.7|114467.7|114527.1|114477.1|114527.1|114477.1|114515.3|114465.3|15
1736735780000|2025-01-13 02:36:20|114524.1|114474.1|114509.5|114459.5|114530.2|114480.2|114509.2|114459.2|32
1736735790000|2025-01-13 02:36:30|114509.2|114459.2|114526.3|114476.3|114560.6|114478.8|114503.5|114397.9|28
1736735800000|2025-01-13 02:36:40|114528.3|114478.3|114523.7|114473.7|114563.6|114478.3|114502.9|114379.9|37
1736735810000|2025-01-13 02:36:50|114518.7|114468.7|114524|114474|114563.1|114474.1|114503.2|114384.3|17
1736735820000|2025-01-13 02:37:00|114524.1|114474.1|114523.2|114473.2|114530.2|114480.2|114520.6|114470.6|21
1736735830000|2025-01-13 02:37:10|114530.6|114480.6|114523.5|114473.5|114530.6|114480.6|114523|114473|19
1736735840000|2025-01-13 02:37:20|114520.7|114470.7|114509.2|114459.2|114564.3|114477.6|114501.2|114395.6|46
1736735850000|2025-01-13 02:37:30|114507.9|114457.9|114527.6|114477.6|114531.6|114481.6|114507.5|114457.5|23
1736735860000|2025-01-13 02:37:40|114509.8|114459.8|114529|114479|114563.6|114480.7|114507.9|114400.6|16
1736735870000|2025-01-13 02:37:50|114528.9|114478.9|114530.4|114480.4|114530.4|114480.4|114528.9|114478.9|3
1736735880000|2025-01-13 02:38:00|114526.3|114476.3|114528.5|114478.5|114565.1|114481.7|114508.4|114402.4|28
1736735890000|2025-01-13 02:38:10|114529.5|114479.5|114536.4|114486.4|114582.5|114486.4|114510.1|114401.4|31
1736735900000|2025-01-13 02:38:20|114536.6|114486.6|114536.4|114486.4|114577.1|114486.9|114509.1|114412.3|24
1736735910000|2025-01-13 02:38:30|114538.2|114488.2|114538.4|114488.4|114541.9|114491.9|114529.3|114479.3|39
1736735920000|2025-01-13 02:38:40|114541.6|114491.6|114539.5|114489.5|114585.1|114499.9|114526.9|114403.1|23
1736735930000|2025-01-13 02:38:50|114542.9|114492.9|114547.1|114497.1|114547.4|114497.4|114540.9|114490.9|16
1736735940000|2025-01-13 02:39:00|114544|114494|114554.2|114504.2|114560.5|114510.5|114540.9|114490.9|32
1736735950000|2025-01-13 02:39:10|114551.3|114501.3|114559.3|114509.3|114601.6|114509.7|114541.1|114427|35
1736735960000|2025-01-13 02:39:20|114555.6|114505.6|114555.2|114505.2|114598.9|114509.2|114549.5|114410.9|39
1736735970000|2025-01-13 02:39:30|114552.5|114502.5|114559.3|114509.3|114597.3|114509.3|114538.8|114418.2|24
1736735980000|2025-01-13 02:39:40|114557.4|114507.4|114545.8|114495.8|114600.6|114511.1|114544.1|114421.6|41
1736735990000|2025-01-13 02:39:50|114562.5|114512.5|114536.9|114486.9|114564.1|114514.1|114536.9|114486.9|26
1736736000000|2025-01-13 02:40:00|114544.1|114494.1|114555.1|114505.1|114600.5|114508.1|114540.6|114421.8|46
1736736010000|2025-01-13 02:40:10|114553.6|114503.6|114556|114506|114557.8|114507.8|114546.7|114496.7|26
1736736020000|2025-01-13 02:40:20|114554.6|114504.6|114589.8|114415.9|114590.2|114504.6|114538|114405.5|36
1736736030000|2025-01-13 02:40:30|114589.1|114417|114547.3|114497.3|114590.6|114497.3|114527|114402.8|39
1736736040000|2025-01-13 02:40:40|114546|114496|114589.5|114412|114589.7|114499.1|114531.3|114406.1|43
1736736050000|2025-01-13 02:40:50|114588.4|114413.2|114543.8|114493.8|114589.5|114500.9|114527.8|114405.3|17
1736736060000|2025-01-13 02:41:00|114548.1|114498.1|114548.4|114498.4|114588.7|114500|114526.9|114404|20
1736736070000|2025-01-13 02:41:10|114550|114500|114551.7|114501.7|114591|114501.7|114533|114410|15
1736736080000|2025-01-13 02:41:20|114554|114504|114587.8|114410.3|114590.9|114504|114530.2|114407.7|31
1736736090000|2025-01-13 02:41:30|114549.5|114411.3|114529|114479|114586.8|114501.2|114529|114411.3|17
1736736100000|2025-01-13 02:41:40|114581.2|114407.8|114547.6|114497.6|114581.2|114497.6|114529|114407.8|6
1736736110000|2025-01-13 02:41:50|114547.7|114497.7|114551.4|114501.4|114552.1|114502.1|114546.8|114496.8|29
1736736120000|2025-01-13 02:42:00|114556.9|114506.9|114557.3|114507.3|114592.7|114507.3|114535.3|114419|35
1736736130000|2025-01-13 02:42:10|114555.6|114505.6|114569.7|114519.7|114573|114523|114553.6|114503.6|43
1736736140000|2025-01-13 02:42:20|114569.9|114519.9|114581.9|114531.9|114645.4|114544.6|114565.9|114469|37
1736736150000|2025-01-13 02:42:30|114637.8|114472.6|114571.8|114521.8|114640|114535.8|114570.1|114467.7|34
1736736160000|2025-01-13 02:42:40|114572|114522|114575.2|114525.2|114637.4|114530.2|114570.2|114473.8|12
1736736170000|2025-01-13 02:42:50|114573.8|114523.8|114645.7|114473.4|114646.9|114527.2|114570.4|114473.4|20
1736736180000|2025-01-13 02:43:00|114584.1|114534.1|114636.8|114496.6|114649|114534.1|114584.1|114470.4|20
1736736190000|2025-01-13 02:43:10|114637.3|114497.8|114638.5|114507.5|114640.2|114512.3|114636.4|114497.8|12
1736736200000|2025-01-13 02:43:20|114602.2|114552.2|114603.3|114553.3|114608.6|114558.6|114602|114552|10
1736736210000|2025-01-13 02:43:30|114605.3|114555.3|114637.7|114507.3|114646.1|114557.4|114598.7|114506.2|18
1736736220000|2025-01-13 02:43:40|114634.9|114508.2|114630.6|114494.8|114658.8|114508.2|114627.3|114493.1|28
1736736230000|2025-01-13 02:43:50|114630.7|114500.9|114640.1|114502.4|114641.3|114502.4|114629.2|114493.2|12
1736736240000|2025-01-13 02:44:00|114631.8|114498.4|114601.4|114551.4|114639.3|114551.4|114595.9|114497.8|22
1736736250000|2025-01-13 02:44:10|114604.7|114554.7|114606.2|114556.2|114607.9|114557.9|114595.9|114545.9|15
1736736260000|2025-01-13 02:44:20|114601.5|114551.5|114608|114558|114608|114558|114601|114551|19
1736736270000|2025-01-13 02:44:30|114601.7|114551.7|114599.1|114549.1|114643.7|114551.7|114598.7|114505.8|16
1736736280000|2025-01-13 02:44:40|114600.4|114550.4|114635.2|114507.7|114645.3|114550.6|114598.5|114507.1|21
1736736290000|2025-01-13 02:44:50|114634.5|114508.6|114594.1|114544.1|114642.8|114545|114594.1|114507|23
1736736300000|2025-01-13 02:45:00|114595|114545|114601.4|114551.4|114660|114553.9|114595|114501.7|20
1736736310000|2025-01-13 02:45:10|114601.3|114551.3|114607.9|114557.9|114664|114563.4|114598.3|114529.9|15
1736736320000|2025-01-13 02:45:20|114608.9|114558.9|114601.7|114551.7|114616.3|114566.3|114601.7|114551.7|9
1736736330000|2025-01-13 02:45:30|114646.1|114515.3|114647.9|114514.9|114647.9|114552.4|114600.4|114513.2|13
1736736340000|2025-01-13 02:45:40|114601.2|114515|114634.5|114500.6|114661.1|114551.3|114600.7|114500.6|18
1736736350000|2025-01-13 02:45:50|114634.8|114500.1|114607.8|114557.8|114645.6|114563.8|114598|114500.1|19
1736736360000|2025-01-13 02:46:00|114609.6|114559.6|114616.2|114566.2|114616.2|114566.2|114607.8|114557.8|19
1736736370000|2025-01-13 02:46:10|114615.7|114565.7|114610.8|114560.8|114615.9|114565.9|114609.4|114559.4|15
1736736380000|2025-01-13 02:46:20|114609.4|114559.4|114604.9|114554.9|114649.4|114577.7|114604.8|114518|17
1736736390000|2025-01-13 02:46:30|114605.7|114555.7|114653.4|114519.5|114653.4|114558.3|114604.8|114515.4|18
1736736400000|2025-01-13 02:46:40|114667.9|114519.2|114605.5|114555.5|114671.8|114556.4|114605.5|114515.7|22
1736736410000|2025-01-13 02:46:50|114650.3|114518.1|114616.3|114566.3|114650.3|114566.3|114610.6|114518.1|6
1736736420000|2025-01-13 02:47:00|114617.1|114567.1|114616.3|114566.3|114617.1|114567.1|114610.7|114560.7|8
1736736430000|2025-01-13 02:47:10|114616.5|114566.5|114604.9|114554.9|114651.5|114568.3|114604.9|114517.7|16
1736736440000|2025-01-13 02:47:20|114606.3|114556.3|114644.3|114514.2|114671.8|114556.3|114605.6|114514.2|24
1736736450000|2025-01-13 02:47:30|114655|114515.1|114654.7|114517.4|114676.5|114518.6|114643.8|114513.6|22
1736736460000|2025-01-13 02:47:40|114643.8|114516.8|114610.8|114560.8|114654.7|114569.9|114610|114513|19
1736736470000|2025-01-13 02:47:50|114615.4|114565.4|114610.2|114560.2|114615.5|114565.5|114609.9|114559.9|16
1736736480000|2025-01-13 02:48:00|114610.4|114560.4|114616.9|114566.9|114616.9|114566.9|114609.9|114559.9|11
1736736490000|2025-01-13 02:48:10|114616.6|114566.6|114648.6|114517.2|114648.6|114566.6|114603|114517.1|23
1736736500000|2025-01-13 02:48:20|114603|114553|114646.2|114519.8|114647.3|114554.8|114603|114517.2|14
1736736510000|2025-01-13 02:48:30|114648.4|114519.2|114646.7|114519.2|114648.4|114554.5|114602.9|114514.6|11
1736736520000|2025-01-13 02:48:40|114645.5|114520.4|114616.2|114566.2|114645.5|114566.3|114610|114520.4|11
1736736530000|2025-01-13 02:48:50|114615.4|114565.4|114615.2|114565.2|114615.4|114565.4|114609.9|114559.9|3
1736736540000|2025-01-13 02:49:00|114615.1|114565.1|114599.9|114549.9|114646.5|114565.3|114599.9|114516.6|9
1736736550000|2025-01-13 02:49:10|114601.2|114551.2|114605|114555|114662.9|114555.7|114601.1|114510.9|15
1736736560000|2025-01-13 02:49:20|114604.7|114554.7|114605|114555|114643.7|114555|114604.2|114517.9|6
1736736570000|2025-01-13 02:49:30|114604.6|114554.6|114616|114566|114644.9|114566|114600.1|114514.5|18
1736736580000|2025-01-13 02:49:40|114615.4|114565.4|114615.2|114565.2|114615.4|114565.4|114606.9|114556.9|18
1736736590000|2025-01-13 02:49:50|114615.4|114565.4|114614|114564|114684.4|114575.6|114608.8|114537.6|19
1736736600000|2025-01-13 02:50:00|114618.6|114568.6|114651.8|114514.1|114651.8|114568.6|114611.5|114513.7|22
1736736610000|2025-01-13 02:50:10|114640.6|114514|114639.7|114512.5|114650.4|114551.4|114601.4|114510.7|20
1736736620000|2025-01-13 02:50:20|114641.1|114513.5|114640|114512.4|114646.9|114550.9|114600.7|114511|11
1736736630000|2025-01-13 02:50:30|114601.2|114551.2|114606.1|114556.1|114645.8|114566|114601.2|114512.3|20
1736736640000|2025-01-13 02:50:40|114606.9|114556.9|114607.4|114557.4|114615.9|114565.9|114606|114556|17
1736736650000|2025-01-13 02:50:50|114614.8|114564.8|114646.6|114513.1|114646.6|114564.8|114614.8|114513.1|2
1736736660000|2025-01-13 02:51:00|114634.3|114511.7|114644.9|114502.1|114645.5|114511.7|114632.4|114499.4|12
1736736670000|2025-01-13 02:51:10|114644.3|114501.3|114644.8|114502|114644.8|114502|114633|114499.9|8
1736736680000|2025-01-13 02:51:20|114659.1|114501.9|114585.3|114535.3|114659.1|114535.7|114580.6|114494.6|27
1736736690000|2025-01-13 02:51:30|114621.8|114496.4|114585.3|114535.3|114621.8|114535.3|114580.5|114496.4|11
1736736700000|2025-01-13 02:51:40|114622.5|114496.4|114621.4|114492|114623.6|114531.8|114580.6|114492|17
1736736710000|2025-01-13 02:51:50|114632.8|114495.4|114586.8|114536.8|114632.8|114542.9|114578.8|114491.6|16
1736736720000|2025-01-13 02:52:00|114578.9|114528.9|114579.6|114529.6|114585.7|114535.7|114578.1|114528.1|13
1736736730000|2025-01-13 02:52:10|114579.8|114529.8|114606.9|114476.2|114606.9|114534.4|114572.2|114476.2|12
1736736740000|2025-01-13 02:52:20|114606.7|114471.6|114605.4|114478.4|114643.7|114481.9|114605.4|114471.6|7
1736736750000|2025-01-13 02:52:30|114574.6|114524.6|114611|114465.9|114652.5|114524.6|114561.6|114452.5|10
1736736760000|2025-01-13 02:52:40|114612.4|114464.5|114595.3|114462.5|114617.1|114464.5|114595.3|114460.3|15
1736736770000|2025-01-13 02:52:50|114595.1|114462.7|114600|114468.7|114619.2|114474.3|114594.3|114462.2|26
1736736780000|2025-01-13 02:53:00|114610.1|114469.6|114611.1|114474.5|114616.5|114475.4|114600|114467.4|14
1736736790000|2025-01-13 02:53:10|114599|114473.5|114559.1|114509.1|114613.7|114509.1|114559.1|114470.3|16
1736736800000|2025-01-13 02:53:20|114607.2|114471.8|114605.3|114473.6|114618.8|114508.5|114558.4|114471.2|20
1736736810000|2025-01-13 02:53:30|114617.8|114473.5|114605.3|114473.6|114617.9|114473.7|114605.3|114473.3|9
1736736820000|2025-01-13 02:53:40|114617.8|114473.4|114613.2|114470.2|114618.8|114475.4|114595.6|114468.6|34
1736736830000|2025-01-13 02:53:50|114600.9|114470.1|114612.5|114469.2|114614.4|114473.6|114595.7|114468.2|27
1736736840000|2025-01-13 02:54:00|114612.1|114470.3|114598.2|114473.2|114615|114473.2|114598.2|114469.5|14
1736736850000|2025-01-13 02:54:10|114606.8|114472.3|114567.2|114517.2|114614.6|114517.2|114560.4|114471.4|22
1736736860000|2025-01-13 02:54:20|114567.4|114517.4|114567.2|114517.2|114567.5|114517.5|114567.2|114517.2|4
1736736870000|2025-01-13 02:54:30|114566|114516|114599.7|114472|114645|114527.8|114560.6|114462.3|26
1736736880000|2025-01-13 02:54:40|114612.6|114471.4|114558.2|114508.2|114616.9|114508.2|114558.2|114469.5|23
1736736890000|2025-01-13 02:54:50|114595.2|114469.9|114619.3|114467|114619.3|114471.3|114595.2|114464.7|37
1736736900000|2025-01-13 02:55:00|114619|114466.9|114603|114465.3|114621.9|114468.1|114603|114431.7|27
1736736910000|2025-01-13 02:55:10|114606.6|114465.1|114605.5|114466.2|114618.5|114466.2|114604.1|114465.1|10
1736736920000|2025-01-13 02:55:20|114605.4|114514.8|114572.5|114522.5|114611.1|114523.6|114563.9|114484|14
1736736930000|2025-01-13 02:55:30|114573.9|114523.9|114566.6|114516.6|114647.2|114524|114565.2|114481.7|22
1736736940000|2025-01-13 02:55:40|114570.5|114520.5|114565.1|114515.1|114571.5|114521.5|114562.7|114512.7|29
1736736950000|2025-01-13 02:55:50|114564.8|114514.8|114601|114468.8|114613.7|114520.5|114564.8|114467.2|22
1736736960000|2025-01-13 02:56:00|114612.8|114468.7|114614.5|114466.9|114616.2|114469.3|114600.4|114466.1|28
1736736970000|2025-01-13 02:56:10|114600.3|114468.6|114601.5|114469.7|114615.2|114469.8|114600.3|114466.7|9
1736736980000|2025-01-13 02:56:20|114601.3|114470|114613.3|114467.9|114616.2|114522.9|114566.2|114461.3|32
1736736990000|2025-01-13 02:56:30|114599.3|114467.5|114607.4|114470.5|114648.4|114471.4|114598.7|114459.2|31
1736737000000|2025-01-13 02:56:40|114649|114459.3|114602.6|114471|114649|114471.5|114601.8|114459.3|18
1736737010000|2025-01-13 02:56:50|114616.7|114469.3|114562.1|114512.1|114618.1|114521.6|114562.1|114466.7|20
1736737020000|2025-01-13 02:57:00|114570.2|114520.2|114562.1|114512.1|114570.3|114520.3|114561.2|114511.2|16
1736737030000|2025-01-13 02:57:10|114562.9|114512.9|114600.9|114467.8|114614.6|114512.9|114562.9|114465.4|20
1736737040000|2025-01-13 02:57:20|114612.8|114468.7|114599.8|114468.9|114613.5|114469.1|114599.8|114467.7|11
1736737050000|2025-01-13 02:57:30|114609.9|114469.4|114599.6|114469.2|114614.2|114469.4|114598.6|114465.6|26
1736737060000|2025-01-13 02:57:40|114611.9|114469.8|114567.3|114517.3|114616.7|114527.3|114567|114469.8|19
1736737070000|2025-01-13 02:57:50|114575.6|114525.6|114618.8|114442.3|114618.8|114525.6|114565.7|114442.3|14
1736737080000|2025-01-13 02:58:00|114611.8|114449.6|114582.3|114452.9|114611.8|114452.9|114582.3|114446|8
1736737090000|2025-01-13 02:58:10|114581.8|114453.4|114581|114449.1|114593|114453.4|114581|114448.1|8
1736737100000|2025-01-13 02:58:20|114571.4|114445.9|114585.9|114455.9|114597.1|114483.3|114533.3|114445.9|11
1736737110000|2025-01-13 02:58:30|114583.5|114458.2|114545.9|114495.9|114583.5|114496.1|114545.9|114458.2|4
1736737120000|2025-01-13 02:58:40|114546.2|114496.2|114545.9|114495.9|114581.4|114497.5|114540|114454|16
1736737130000|2025-01-13 02:58:50|114544.2|114494.2|114541.4|114491.4|114548.9|114498.9|114541.2|114491.2|15
1736737140000|2025-01-13 02:59:00|114543.7|114493.7|114578.2|114452.5|114578.6|114499.5|114540.1|114452.4|15
1736737150000|2025-01-13 02:59:10|114541.6|114491.6|114599.1|114459|114600.4|114510.5|114541.6|114455|17
1736737160000|2025-01-13 02:59:20|114599.8|114457.7|114600.4|114459.4|114607|114511.3|114561.3|114446.7|9
1736737170000|2025-01-13 02:59:30|114600.1|114460.7|114602.2|114460|114602.2|114511.8|114561.8|114460|6
1736737180000|2025-01-13 02:59:40|114602.4|114459.7|114559.9|114509.9|114602.4|114518|114557.7|114459.7|11
1736737190000|2025-01-13 02:59:50|114560.5|114510.5|114561.5|114511.5|114597.1|114520.5|114559.8|114439.2|7
1736737200000|2025-01-13 03:00:00|114570.3|114520.3|114603.8|114473.2|114603.8|114543|114564.2|114473.2|23
1736737210000|2025-01-13 03:00:10|114607.7|114472.2|114625.1|114485.4|114632.3|114493.8|114607.7|114432.1|31
1736737220000|2025-01-13 03:00:20|114620.8|114484.4|114619.5|114484.7|114622.6|114484.7|114619|114470.8|16
1736737230000|2025-01-13 03:00:30|114609.9|114471.3|114634.7|114494.4|114634.7|114497.4|114608.8|114471.3|15
1736737240000|2025-01-13 03:00:40|114632.5|114495.9|114633.7|114492.6|114633.7|114497.8|114630|114484.4|11
1736737250000|2025-01-13 03:00:50|114631.9|114494.4|114631.1|114484.9|114642.8|114495|114631.1|114464.9|18
1736737260000|2025-01-13 03:01:00|114631.3|114484.5|114613.8|114471.8|114631.3|114543.4|114573.1|114469.9|14
1736737270000|2025-01-13 03:01:10|114612.5|114477.8|114624.9|114477.6|114632.9|114478.3|114612.5|114457.4|16
1736737280000|2025-01-13 03:01:20|114629.2|114473.8|114623.9|114477|114629.2|114485.3|114623.9|114465.7|13
1736737290000|2025-01-13 03:01:30|114583.5|114533.5|114610.6|114485.1|114624.5|114533.6|114579.2|114482.3|10
1736737300000|2025-01-13 03:01:40|114577.6|114527.6|114640|114489.6|114640.2|114535.7|114562.1|114470.2|23
1736737310000|2025-01-13 03:01:50|114639.7|114492.4|114632.4|114482.9|114639.7|114492.8|114631.9|114481.4|7
1736737320000|2025-01-13 03:02:00|114631.3|114469|114644.1|114491|114644.1|114495.8|114631.3|114469|17
1736737330000|2025-01-13 03:02:10|114642.8|114491.6|114640|114490.2|114644.3|114498.8|114639.7|114490.2|12
1736737340000|2025-01-13 03:02:20|114638.4|114491.8|114638|114492.2|114638.4|114492.2|114638|114491.8|4
1736737350000|2025-01-13 03:02:30|114636.8|114486.6|114634.3|114489.3|114641.4|114509.8|114633.1|114486.6|16
1736737360000|2025-01-13 03:02:40|114635.3|114481.1|114584.6|114534.6|114642.9|114557.1|114584.5|114481.1|18
1736737370000|2025-01-13 03:02:50|114585|114535|114591|114541|114605.6|114555.6|114584.1|114534.1|14
1736737380000|2025-01-13 03:03:00|114623.6|114493.7|114590.9|114540.9|114623.6|114541.2|114590.3|114493.7|11
1736737390000|2025-01-13 03:03:10|114589.3|114539.3|114653.4|114509.7|114653.4|114546.1|114589.3|114489.6|19
1736737400000|2025-01-13 03:03:20|114633.9|114491.7|114639.6|114484.7|114652.6|114511.5|114631.9|114484.7|16
1736737410000|2025-01-13 03:03:30|114630.7|114471.4|114631.8|114481.2|114634.4|114500|114630.7|114471.4|20
1736737420000|2025-01-13 03:03:40|114631.2|114494.2|114584.8|114534.8|114631.4|114555.6|114583.4|114481.7|17
1736737430000|2025-01-13 03:03:50|114590.5|114540.5|114600.1|114550.1|114600.1|114550.1|114579.8|114529.8|21
1736737440000|2025-01-13 03:04:00|114595.3|114545.3|114623.8|114487|114623.8|114550.2|114585.5|114487|22
1736737450000|2025-01-13 03:04:10|114625.7|114487.3|114628.7|114496.6|114628.7|114536.5|114586.5|114487.3|6
1736737460000|2025-01-13 03:04:20|114631.2|114491.1|114618.6|114480.1|114631.7|114498.6|114618.6|114480.1|11
1736737470000|2025-01-13 03:04:30|114622.3|114492|114571.2|114521.2|114622.3|114528.8|114570|114475.8|13
1736737480000|2025-01-13 03:04:40|114572.1|114522.1|114579.4|114529.4|114583.8|114533.8|114571.3|114521.3|13
1736737490000|2025-01-13 03:04:50|114572.8|114522.8|114573.5|114523.5|114581.2|114531.2|114572.1|114522.1|15
1736737500000|2025-01-13 03:05:00|114580|114530|114618.3|114480.2|114622.8|114543.7|114580|114480.2|13
1736737510000|2025-01-13 03:05:10|114618.5|114531.2|114609.7|114483.2|114638.8|114531.2|114577|114479.4|17
1736737520000|2025-01-13 03:05:20|114575.5|114479.3|114610|114480.6|114610|114525.5|114575.5|114479.2|4
1736737530000|2025-01-13 03:05:30|114609.5|114479.5|114569.6|114519.6|114609.5|114532.5|114569.6|114479.5|18
1736737540000|2025-01-13 03:05:40|114571.7|114521.7|114572.8|114522.8|114579.6|114529.6|114570.5|114520.5|19
1736737550000|2025-01-13 03:05:50|114579.6|114529.6|114609.6|114479.6|114609.6|114529.6|114572.8|114479.6|4
1736737560000|2025-01-13 03:06:00|114609.5|114479.7|114631.1|114505.8|114664.1|114544.3|114575.4|114479.7|17
1736737570000|2025-01-13 03:06:10|114592.6|114542.6|114640.2|114501.1|114642.7|114546.5|114591.7|114492.4|27
1736737580000|2025-01-13 03:06:20|114638.8|114510.1|114640.2|114507.6|114642.7|114510.4|114637.4|114501.2|19
1736737590000|2025-01-13 03:06:30|114638.5|114509.2|114638.6|114509.3|114640.9|114509.7|114638.1|114501.1|21
1736737600000|2025-01-13 03:06:40|114640.1|114501.1|114603.9|114553.9|114640.8|114553.9|114598.6|114501|11
1736737610000|2025-01-13 03:06:50|114600|114550|114595.8|114545.8|114603.9|114553.9|114595.8|114545.8|8
1736737620000|2025-01-13 03:07:00|114595.9|114545.9|114599|114549|114603.2|114553.2|114594.4|114544.4|6
1736737630000|2025-01-13 03:07:10|114597|114547|114606.5|114556.5|114606.5|114556.5|114596.9|114546.9|5
1736737640000|2025-01-13 03:07:20|114605.4|114555.4|114610.3|114560.3|114636.2|114562.1|114597.1|114487.3|21
1736737650000|2025-01-13 03:07:30|114603.2|114553.2|114633.4|114505.9|114635.1|114560.5|114599.4|114493.1|18
1736737660000|2025-01-13 03:07:40|114633.6|114493.1|114594|114544|114635|114560.3|114594|114493.1|15
1736737670000|2025-01-13 03:07:50|114601.2|114551.2|114592.8|114542.8|114604.9|114554.9|114592.8|114542.8|13
1736737680000|2025-01-13 03:08:00|114592.7|114542.7|114610.6|114560.6|114610.6|114560.6|114592.7|114542.7|11
1736737690000|2025-01-13 03:08:10|114603.1|114553.1|114617.3|114567.3|114617.3|114567.3|114603.1|114553.1|15
1736737700000|2025-01-13 03:08:20|114610.3|114560.3|114602.8|114552.8|114640.6|114573.6|114601.9|114507.7|21
1736737710000|2025-01-13 03:08:30|114640.6|114507.6|114640.2|114508.2|114641.3|114553.4|114602.8|114507.1|15
1736737720000|2025-01-13 03:08:40|114604.1|114510.1|114640.3|114509.7|114641.6|114554.1|114604.1|114508.5|9
1736737730000|2025-01-13 03:08:50|114640|114510.1|114609|114559|114640.8|114559|114602.5|114508|19
1736737740000|2025-01-13 03:09:00|114603.7|114553.7|114602.8|114552.8|114632.1|114582.1|114600.7|114550.7|26
1736737750000|2025-01-13 03:09:10|114601.9|114551.9|114616|114566|114616|114566|114601.5|114551.5|13
1736737760000|2025-01-13 03:09:20|114608.7|114558.7|114638.4|114506.5|114639.5|114566.8|114600.3|114506.5|12
1736737770000|2025-01-13 03:09:30|114637.4|114507.5|114609.8|114559.8|114638.4|114567.1|114609.8|114505.2|10
1736737780000|2025-01-13 03:09:40|114609.9|114559.9|114651.7|114511.6|114685.2|114560|114609.8|114506.5|10
1736737790000|2025-01-13 03:09:50|114654.6|114506.5|114638.8|114588.8|114665.1|114600|114625.2|114506.5|23
1736737800000|2025-01-13 03:10:00|114662.6|114527.4|114639.9|114589.9|114667.9|114590.8|114630.9|114519|23
1736737810000|2025-01-13 03:10:10|114643|114593|114635.4|114585.4|114643|114593|114634.2|114584.2|23
1736737820000|2025-01-13 03:10:20|114642.9|114592.9|114709.8|114551.7|114710.6|114598.3|114635.2|114529.4|17
1736737830000|2025-01-13 03:10:30|114683.3|114534|114671.9|114621.9|114704|114625.3|114653|114531.1|32
1736737840000|2025-01-13 03:10:40|114669.7|114619.7|114702.7|114575.4|114706.2|114622.8|114666.7|114574.5|19
1736737850000|2025-01-13 03:10:50|114672.5|114622.5|114671.8|114621.8|114672.5|114622.5|114671.8|114621.8|3
1736737860000|2025-01-13 03:11:00|114672.1|114622.1|114665.5|114615.5|114672.8|114622.8|114662.8|114612.8|9
1736737870000|2025-01-13 03:11:10|114664.4|114614.4|114670.3|114620.3|114670.3|114620.3|114660.5|114610.5|6
1736737880000|2025-01-13 03:11:20|114665.9|114615.9|114675.6|114625.6|114707.4|114625.6|114663.6|114581.5|19
1736737890000|2025-01-13 03:11:30|114673.6|114623.6|114676.2|114626.2|114684.6|114634.6|114668.9|114618.9|12
1736737900000|2025-01-13 03:11:40|114671.1|114621.1|114670.8|114620.8|114676.3|114626.3|114670.8|114620.8|5
1736737910000|2025-01-13 03:11:50|114670|114620|114661.4|114611.4|114676.3|114626.3|114661.4|114611.4|9
1736737920000|2025-01-13 03:12:00|114661.7|114611.7|114667.4|114617.4|114673.6|114623.6|114661.4|114611.4|15
1736737930000|2025-01-13 03:12:10|114668.7|114618.7|114664.1|114614.1|114671.5|114621.5|114662.7|114612.7|14
1736737940000|2025-01-13 03:12:20|114669.5|114619.5|114668.2|114618.2|114669.6|114619.6|114668.2|114618.2|4
1736737950000|2025-01-13 03:12:30|114669.2|114619.2|114669.2|114619.2|114678|114628|114668.7|114618.7|12
1736737960000|2025-01-13 03:12:40|114670.3|114620.3|114669.5|114619.5|114679.2|114629.2|114669.5|114619.5|8
1736737970000|2025-01-13 03:12:50|114669|114619|114664.1|114614.1|114671.1|114621.1|114664.1|114614.1|11
1736737980000|2025-01-13 03:13:00|114663.5|114613.5|114661.3|114611.3|114668.5|114618.5|114661.2|114611.2|12
1736737990000|2025-01-13 03:13:10|114661.2|114611.2|114663.6|114613.6|114673.7|114623.7|114654.4|114604.4|18
1736738000000|2025-01-13 03:13:20|114670.7|114620.7|114675.7|114625.7|114676.6|114626.6|114663.1|114613.1|23
1736738010000|2025-01-13 03:13:30|114668.4|114618.4|114675.7|114625.7|114675.8|114625.8|114667|114617|25
1736738020000|2025-01-13 03:13:40|114667.2|114617.2|114663.2|114613.2|114676.1|114626.1|114663.2|114613.2|14
1736738030000|2025-01-13 03:13:50|114660.6|114610.6|114662.3|114612.3|114669.5|114619.5|114657|114607|23
1736738040000|2025-01-13 03:14:00|114662.8|114612.8|114715.6|114583.4|114716.2|114632.5|114662.8|114580.8|23
1736738050000|2025-01-13 03:14:10|114682.6|114585.3|114721.2|114592.6|114726.3|114652.8|114680.8|114583.9|26
1736738060000|2025-01-13 03:14:20|114686.2|114636.2|114685.9|114635.9|114735.5|114660.9|114684|114589.5|34
1736738070000|2025-01-13 03:14:30|114690.9|114640.9|114726.7|114595.4|114726.8|114640.9|114690.9|114595.3|5
1736738080000|2025-01-13 03:14:40|114727.8|114594.3|114688.1|114638.1|114729.8|114658.9|114682.5|114594.3|21
1736738090000|2025-01-13 03:14:50|114691.7|114641.7|114697.5|114647.5|114733.1|114650.2|114684.5|114605.4|22
1736738100000|2025-01-13 03:15:00|114696|114646|114674|114624|114700|114650|114672|114622|56
1736738110000|2025-01-13 03:15:10|114674|114624|114676|114626|114679|114629|114672|114622|32
1736738120000|2025-01-13 03:15:20|114677|114627|114671|114621|114677|114627|114670|114620|33
1736738130000|2025-01-13 03:15:30|114671|114621|114672|114622|114674|114624|114669|114619|40
1736738140000|2025-01-13 03:15:40|114671|114621|114672|114622|114673|114623|114669|114619|14
1736738150000|2025-01-13 03:15:50|114671|114621|114672|114622|114676|114626|114670|114620|25
1736738160000|2025-01-13 03:16:00|114673|114623|114676|114626|114680|114630|114665|114615|38
1736738170000|2025-01-13 03:16:10|114675|114625|114678|114628|114684|114634|114672|114622|51
1736738180000|2025-01-13 03:16:20|114676|114626|114685|114635|114689|114639|114676|114626|18
1736738190000|2025-01-13 03:16:30|114687|114637|114696|114646|114702|114652|114683|114633|54
1736738200000|2025-01-13 03:16:40|114696|114646|114689|114639|114697|114647|114686|114636|41
1736738210000|2025-01-13 03:16:50|114688|114638|114682|114632|114690|114640|114679|114629|27
1736738220000|2025-01-13 03:17:00|114684|114634|114688|114638|114690|114640|114680|114630|19
1736738230000|2025-01-13 03:17:10|114690|114640|114685|114635|114690|114640|114685|114635|8
1736738240000|2025-01-13 03:17:20|114685|114635|114696|114646|114699|114649|114684|114634|34
1736738250000|2025-01-13 03:17:30|114695|114645|114700|114650|114701|114651|114692|114642|47
1736738260000|2025-01-13 03:17:40|114716|114666|114708|114658|114716|114666|114700|114650|33
1736738270000|2025-01-13 03:17:50|114708|114658|114708|114658|114708|114658|114705|114655|7
1736738280000|2025-01-13 03:18:00|114708|114658|114715|114665|114716|114666|114708|114658|27
1736738290000|2025-01-13 03:18:10|114713|114663|114719|114669|114723|114673|114709|114659|58
1736738300000|2025-01-13 03:18:20|114720|114670|114720|114670|114722|114672|114714|114664|49
1736738310000|2025-01-13 03:18:30|114722|114672|114719|114669|114723|114673|114716|114666|25
1736738320000|2025-01-13 03:18:40|114717|114667|114716|114666|114720|114670|114716|114666|8
1736738330000|2025-01-13 03:18:50|114712|114662|114711|114661|114716|114666|114710|114660|19
1736738340000|2025-01-13 03:19:00|114716|114666|114714|114664|114719|114669|114712|114662|18
1736738350000|2025-01-13 03:19:10|114714|114664|114714|114664|114718|114668|114714|114664|5
1736738360000|2025-01-13 03:19:20|114713|114663|114709|114659|114722|114672|114707|114657|23
1736738370000|2025-01-13 03:19:30|114709|114659|114709|114659|114709|114659|114707|114657|4
1736738380000|2025-01-13 03:19:40|114709|114659|114716|114666|114719|114669|114708|114658|15
1736738390000|2025-01-13 03:19:50|114715|114665|114716|114666|114716|114666|114713|114663|9
1736738400000|2025-01-13 03:20:00|114716|114666|114714|114664|114716|114666|114714|114664|3
1736738410000|2025-01-13 03:20:10|114713|114663|114702|114652|114713|114663|114698|114648|25
1736738420000|2025-01-13 03:20:20|114702|114652|114704|114654|114709|114659|114696|114646|20
1736738430000|2025-01-13 03:20:30|114704|114654|114708|114658|114716|114666|114704|114654|24
1736738440000|2025-01-13 03:20:40|114707|114657|114707|114657|114710|114660|114704|114654|47
1736738450000|2025-01-13 03:20:50|114707|114657|114713|114663|114716|114666|114707|114657|27
1736738460000|2025-01-13 03:21:00|114714|114664|114727|114677|114727|114677|114714|114664|31
1736738470000|2025-01-13 03:21:10|114724|114674|114725|114675|114728|114678|114719|114669|39
1736738480000|2025-01-13 03:21:20|114726|114676|114737|114687|114738|114688|114722|114672|30
1736738490000|2025-01-13 03:21:30|114736|114686|114742|114692|114744|114694|114733|114683|29
1736738500000|2025-01-13 03:21:40|114742|114692|114751|114701|114755|114705|114742|114692|40
1736738510000|2025-01-13 03:21:50|114751|114701|114750|114700|114757|114707|114750|114700|27
1736738520000|2025-01-13 03:22:00|114752|114702|114759|114709|114761|114711|114747|114697|33
1736738530000|2025-01-13 03:22:10|114758|114708|114762|114712|114778|114728|114752|114702|57
1736738540000|2025-01-13 03:22:20|114762|114712|114754|114704|114762|114712|114750|114700|22
1736738550000|2025-01-13 03:22:30|114752|114702|114757|114707|114760|114710|114751|114701|70
1736738560000|2025-01-13 03:22:40|114752|114702|114770|114720|114776|114726|114748|114698|73
1736738570000|2025-01-13 03:22:50|114771|114721|114777|114727|114783|114733|114771|114721|54
1736738580000|2025-01-13 03:23:00|114777|114727|114781|114731|114787|114737|114776|114726|59
1736738590000|2025-01-13 03:23:10|114779|114729|114773|114723|114783|114733|114768|114718|72
1736738600000|2025-01-13 03:23:20|114770|114720|114772|114722|114776|114726|114764|114714|63
1736738610000|2025-01-13 03:23:30|114773|114723|114765|114715|114780|114730|114763|114713|38
1736738620000|2025-01-13 03:23:40|114763|114713|114753|114703|114763|114713|114747|114697|27
1736738630000|2025-01-13 03:23:50|114750|114700|114768|114718|114768|114718|114750|114700|30
1736738640000|2025-01-13 03:24:00|114766|114716|114762|114712|114766|114716|114760|114710|11
1736738650000|2025-01-13 03:24:10|114762|114712|114766|114716|114772|114722|114758|114708|28
1736738660000|2025-01-13 03:24:20|114769|114719|114770|114720|114774|114724|114767|114717|16
1736738670000|2025-01-13 03:24:30|114770|114720|114775|114725|114782|114732|114766|114716|28
1736738680000|2025-01-13 03:24:40|114776|114726|114779|114729|114780|114730|114774|114724|34
1736738690000|2025-01-13 03:24:50|114779|114729|114770|114720|114779|114729|114770|114720|27
1736738700000|2025-01-13 03:25:00|114774|114724|114766|114716|114774|114724|114760|114710|42
1736738710000|2025-01-13 03:25:10|114767|114717|114766|114716|114770|114720|114763|114713|31
1736738720000|2025-01-13 03:25:20|114763|114713|114748|114698|114768|114718|114741|114691|32
1736738730000|2025-01-13 03:25:30|114749|114699|114744|114694|114749|114699|114741|114691|52
1736738740000|2025-01-13 03:25:40|114745|114695|114753|114703|114753|114703|114743|114693|33
1736738750000|2025-01-13 03:25:50|114753|114703|114752|114702|114756|114706|114752|114702|16
1736738760000|2025-01-13 03:26:00|114753|114703|114758|114708|114762|114712|114752|114702|29
1736738770000|2025-01-13 03:26:10|114758|114708|114751|114701|114763|114713|114751|114701|31
1736738780000|2025-01-13 03:26:20|114752|114702|114758|114708|114760|114710|114752|114702|26
1736738790000|2025-01-13 03:26:30|114758|114708|114766|114716|114766|114716|114758|114708|29
1736738800000|2025-01-13 03:26:40|114764|114714|114765|114715|114767|114717|114761|114711|10
1736738810000|2025-01-13 03:26:50|114764|114714|114759|114709|114766|114716|114757|114707|11
1736738820000|2025-01-13 03:27:00|114763|114713|114781|114731|114781|114731|114762|114712|38
1736738830000|2025-01-13 03:27:10|114780|114730|114780|114730|114785|114735|114777|114727|66
1736738840000|2025-01-13 03:27:20|114779|114729|114763|114713|114779|114729|114761|114711|34
1736738850000|2025-01-13 03:27:30|114764|114714|114773|114723|114777|114727|114764|114714|57
1736738860000|2025-01-13 03:27:40|114776|114726|114779|114729|114780|114730|114772|114722|71
1736738870000|2025-01-13 03:27:50|114776|114726|114780|114730|114786|114736|114768|114718|69
1736738880000|2025-01-13 03:28:00|114781|114731|114780|114730|114785|114735|114771|114721|71
1736738890000|2025-01-13 03:28:10|114780|114730|114784|114734|114790|114740|114778|114728|54
1736738900000|2025-01-13 03:28:20|114786|114736|114790|114740|114797|114747|114783|114733|59
1736738910000|2025-01-13 03:28:30|114794|114744|114790|114740|114796|114746|114789|114739|33
1736738920000|2025-01-13 03:28:40|114791|114741|114788|114738|114793|114743|114781|114731|34
1736738930000|2025-01-13 03:28:50|114790|114740|114782|114732|114791|114741|114779|114729|31
1736738940000|2025-01-13 03:29:00|114782|114732|114780|114730|114786|114736|114768|114718|46
1736738950000|2025-01-13 03:29:10|114779|114729|114773|114723|114779|114729|114772|114722|37
1736738960000|2025-01-13 03:29:20|114777|114727|114776|114726|114779|114729|114773|114723|24
1736738970000|2025-01-13 03:29:30|114776|114726|114786|114736|114788|114738|114774|114724|18
1736738980000|2025-01-13 03:29:40|114787|114737|114786|114736|114790|114740|114785|114735|9
1736738990000|2025-01-13 03:29:50|114784|114734|114785|114735|114792|114742|114782|114732|21
1736739000000|2025-01-13 03:30:00|114783|114733|114787|114737|114796|114746|114780|114730|64
1736739010000|2025-01-13 03:30:10|114786|114736|114790|114740|114791|114741|114783|114733|49
1736739020000|2025-01-13 03:30:20|114791|114741|114790|114740|114795|114745|114786|114736|46
1736739030000|2025-01-13 03:30:30|114793|114743|114791|114741|114796|114746|114784|114734|65
1736739040000|2025-01-13 03:30:40|114789|114739|114794|114744|114796|114746|114788|114738|38
1736739050000|2025-01-13 03:30:50|114791|114741|114790|114740|114794|114744|114788|114738|49
1736739060000|2025-01-13 03:31:00|114788|114738|114789|114739|114794|114744|114785|114735|50
1736739070000|2025-01-13 03:31:10|114792|114742|114792|114742|114795|114745|114788|114738|29
1736739080000|2025-01-13 03:31:20|114792|114742|114798|114748|114816|114766|114790|114740|55
1736739090000|2025-01-13 03:31:30|114804|114754|114804|114754|114810|114760|114798|114748|51
1736739100000|2025-01-13 03:31:40|114804|114754|114808|114758|114813|114763|114803|114753|39
1736739110000|2025-01-13 03:31:50|114807|114757|114812|114762|114813|114763|114802|114752|28
1736739120000|2025-01-13 03:32:00|114813|114763|114833|114783|114841|114791|114813|114763|51
1736739130000|2025-01-13 03:32:10|114830|114780|114834|114784|114840|114790|114819|114769|50
1736739140000|2025-01-13 03:32:20|114831|114781|114852|114802|114852|114802|114831|114781|58
1736739150000|2025-01-13 03:32:30|114848|114798|114848|114798|114854|114804|114845|114795|61
1736739160000|2025-01-13 03:32:40|114848|114798|114840|114790|114848|114798|114834|114784|40
1736739170000|2025-01-13 03:32:50|114838|114788|114844|114794|114847|114797|114838|114788|60
1736739180000|2025-01-13 03:33:00|114843|114793|114843|114793|114847|114797|114835|114785|49
1736739190000|2025-01-13 03:33:10|114843|114793|114835|114785|114844|114794|114831|114781|22
1736739200000|2025-01-13 03:33:20|114830|114780|114819|114769|114834|114784|114817|114767|29
1736739210000|2025-01-13 03:33:30|114819|114769|114823|114773|114828|114778|114813|114763|36
1736739220000|2025-01-13 03:33:40|114822|114772|114820|114770|114825|114775|114815|114765|24
1736739230000|2025-01-13 03:33:50|114816|114766|114819|114769|114828|114778|114816|114766|28
1736739240000|2025-01-13 03:34:00|114820|114770|114823|114773|114832|114782|114819|114769|26
1736739250000|2025-01-13 03:34:10|114824|114774|114833|114783|114838|114788|114822|114772|45
1736739260000|2025-01-13 03:34:20|114834|114784|114832|114782|114835|114785|114823|114773|44
1736739270000|2025-01-13 03:34:30|114835|114785|114831|114781|114843|114793|114830|114780|29
1736739280000|2025-01-13 03:34:40|114831|114781|114839|114789|114842|114792|114830|114780|32
1736739290000|2025-01-13 03:34:50|114839|114789|114836|114786|114842|114792|114836|114786|17
1736739300000|2025-01-13 03:35:00|114835|114785|114839|114789|114845|114795|114833|114783|30
1736739310000|2025-01-13 03:35:10|114837|114787|114838|114788|114842|114792|114836|114786|38
1736739320000|2025-01-13 03:35:20|114838|114788|114840|114790|114844|114794|114835|114785|50
1736739330000|2025-01-13 03:35:30|114840|114790|114842|114792|114846|114796|114838|114788|22
1736739340000|2025-01-13 03:35:40|114842|114792|114840|114790|114847|114797|114838|114788|28
1736739350000|2025-01-13 03:35:50|114839|114789|114827|114777|114844|114794|114826|114776|39
1736739360000|2025-01-13 03:36:00|114830|114780|114835|114785|114840|114790|114825|114775|56
1736739370000|2025-01-13 03:36:10|114833|114783|114839|114789|114839|114789|114831|114781|36
1736739380000|2025-01-13 03:36:20|114834|114784|114824|114774|114834|114784|114820|114770|47
1736739390000|2025-01-13 03:36:30|114825|114775|114822|114772|114825|114775|114817|114767|26
1736739400000|2025-01-13 03:36:40|114821|114771|114846|114796|114846|114796|114816|114766|49
1736739410000|2025-01-13 03:36:50|114844|114794|114859|114809|114859|114809|114840|114790|43
1736739420000|2025-01-13 03:37:00|114861|114811|114863|114813|114868|114818|114851|114801|44
1736739430000|2025-01-13 03:37:10|114868|114818|114860|114810|114868|114818|114854|114804|68
1736739440000|2025-01-13 03:37:20|114862|114812|114876|114826|114885|114835|114860|114810|59
1736739450000|2025-01-13 03:37:30|114880|114830|114868|114818|114880|114830|114868|114818|60
1736739460000|2025-01-13 03:37:40|114870|114820|114874|114824|114875|114825|114868|114818|49
1736739470000|2025-01-13 03:37:50|114872|114822|114870|114820|114878|114828|114867|114817|67
1736739480000|2025-01-13 03:38:00|114870|114820|114869|114819|114875|114825|114866|114816|52
1736739490000|2025-01-13 03:38:10|114871|114821|114868|114818|114874|114824|114865|114815|68
1736739500000|2025-01-13 03:38:20|114869|114819|114869|114819|114870|114820|114865|114815|11
1736739510000|2025-01-13 03:38:30|114870|114820|114868|114818|114872|114822|114863|114813|41
1736739520000|2025-01-13 03:38:40|114869|114819|114871|114821|114874|114824|114865|114815|45
1736739530000|2025-01-13 03:38:50|114872|114822|114883|114833|114884|114834|114866|114816|28
1736739540000|2025-01-13 03:39:00|114882|114832|114871|114821|114882|114832|114871|114821|12
1736739550000|2025-01-13 03:39:10|114877|114827|114872|114822|114880|114830|114868|114818|24
1736739560000|2025-01-13 03:39:20|114872|114822|114867|114817|114873|114823|114866|114816|22
1736739570000|2025-01-13 03:39:30|114867|114817|114870|114820|114876|114826|114866|114816|26
1736739580000|2025-01-13 03:39:40|114869|114819|114872|114822|114872|114822|114867|114817|9
1736739590000|2025-01-13 03:39:50|114871|114821|114866|114816|114871|114821|114856|114806|31
1736739600000|2025-01-13 03:40:00|114866|114816|114851|114801|114870|114820|114851|114801|39
1736739610000|2025-01-13 03:40:10|114853|114803|114863|114813|114865|114815|114851|114801|28
1736739620000|2025-01-13 03:40:20|114862|114812|114862|114812|114867|114817|114859|114809|37
1736739630000|2025-01-13 03:40:30|114863|114813|114850|114800|114863|114813|114846|114796|27
1736739640000|2025-01-13 03:40:40|114851|114801|114860|114810|114862|114812|114846|114796|32
1736739650000|2025-01-13 03:40:50|114859|114809|114862|114812|114867|114817|114859|114809|24
1736739660000|2025-01-13 03:41:00|114862|114812|114868|114818|114871|114821|114860|114810|29
1736739670000|2025-01-13 03:41:10|114869|114819|114876|114826|114878|114828|114869|114819|53
1736739680000|2025-01-13 03:41:20|114876|114826|114870|114820|114877|114827|114869|114819|45
1736739690000|2025-01-13 03:41:30|114871|114821|114873|114823|114876|114826|114869|114819|51
1736739700000|2025-01-13 03:41:40|114871|114821|114875|114825|114875|114825|114870|114820|28
1736739710000|2025-01-13 03:41:50|114873|114823|114877|114827|114877|114827|114872|114822|19
1736739720000|2025-01-13 03:42:00|114876|114826|114876|114826|114876|114826|114871|114821|10
1736739730000|2025-01-13 03:42:10|114876|114826|114870|114820|114876|114826|114867|114817|20
1736739740000|2025-01-13 03:42:20|114870|114820|114875|114825|114875|114825|114867|114817|7
1736739750000|2025-01-13 03:42:30|114873|114823|114870|114820|114873|114823|114870|114820|4
1736739760000|2025-01-13 03:42:40|114870|114820|114876|114826|114878|114828|114865|114815|33
1736739770000|2025-01-13 03:42:50|114876|114826|114878|114828|114881|114831|114873|114823|11
1736739780000|2025-01-13 03:43:00|114875|114825|114873|114823|114881|114831|114866|114816|47
1736739790000|2025-01-13 03:43:10|114876|114826|114882|114832|114882|114832|114856|114806|51
1736739800000|2025-01-13 03:43:20|114881|114831|114890|114840|114891|114841|114878|114828|42
1736739810000|2025-01-13 03:43:30|114889|114839|114890|114840|114893|114843|114886|114836|31
1736739820000|2025-01-13 03:43:40|114891|114841|114896|114846|114899|114849|114884|114834|22
1736739830000|2025-01-13 03:43:50|114896|114846|114897|114847|114902|114852|114893|114843|41
1736739840000|2025-01-13 03:44:00|114896|114846|114897|114847|114903|114853|114893|114843|30
1736739850000|2025-01-13 03:44:10|114890|114840|114896|114846|114898|114848|114890|114840|27
1736739860000|2025-01-13 03:44:20|114897|114847|114901|114851|114904|114854|114897|114847|20
1736739870000|2025-01-13 03:44:30|114897|114847|114899|114849|114904|114854|114889|114839|36
1736739880000|2025-01-13 03:44:40|114902|114852|114893|114843|114902|114852|114890|114840|59
1736739890000|2025-01-13 03:44:50|114893|114843|114894|114844|114900|114850|114887|114837|38
1736739900000|2025-01-13 03:45:00|114893.4|114843.4|114906.2|114856.2|114934.5|114859.3|114889.4|114801.3|15
1736739910000|2025-01-13 03:45:10|114901.6|114851.6|114916.6|114866.6|114923.4|114873.4|114901.6|114851.6|18
1736739920000|2025-01-13 03:45:20|114911.9|114861.9|114913.7|114863.7|114921.5|114871.5|114909.4|114859.4|17
1736739930000|2025-01-13 03:45:30|114921.4|114871.4|114916.9|114866.9|114948.5|114871.4|114911|114823.4|15
1736739940000|2025-01-13 03:45:40|114916.2|114866.2|114921.2|114871.2|114930.1|114880.1|114909|114859|18
1736739950000|2025-01-13 03:45:50|114922|114872|114935.5|114885.5|114939.3|114889.3|114922|114872|14
1736739960000|2025-01-13 03:46:00|114935.4|114885.4|114929.2|114879.2|114939.6|114889.6|114926.5|114876.5|23
1736739970000|2025-01-13 03:46:10|114929.7|114879.7|114936.8|114886.8|114939.8|114889.8|114928.2|114878.2|14
1736739980000|2025-01-13 03:46:20|114939.8|114889.8|114934.6|114884.6|114941.6|114891.6|114930.1|114880.1|19
1736739990000|2025-01-13 03:46:30|114940.4|114890.4|114939|114889|114941.9|114891.9|114933.8|114883.8|20
1736740000000|2025-01-13 03:46:40|114933.8|114883.8|114935|114885|114940.6|114890.6|114933.1|114883.1|15
1736740010000|2025-01-13 03:46:50|114939.3|114889.3|114926.4|114876.4|114939.3|114889.3|114920.9|114870.9|20
1736740020000|2025-01-13 03:47:00|114926.5|114876.5|114940.2|114890.2|114940.6|114890.6|114925.3|114875.3|18
1736740030000|2025-01-13 03:47:10|114936.8|114886.8|114904.1|114854.1|114936.8|114886.8|114895.9|114845.9|25
1736740040000|2025-01-13 03:47:20|114909.7|114859.7|114911.6|114861.6|114914|114864|114903.2|114853.2|26
1736740050000|2025-01-13 03:47:30|114906.8|114856.8|114912.9|114862.9|114934.2|114864.4|114893.4|114807|28
1736740060000|2025-01-13 03:47:40|114908|114858|114912.9|114862.9|114915.2|114865.2|114906.3|114856.3|15
1736740070000|2025-01-13 03:47:50|114913.3|114863.3|114913.1|114863.1|114916.3|114866.3|114906.3|114856.3|11
1736740080000|2025-01-13 03:48:00|114906.3|114856.3|114903.2|114853.2|114913.4|114863.4|114902.1|114852.1|14
1736740090000|2025-01-13 03:48:10|114902.9|114852.9|114899.2|114849.2|114907.2|114857.2|114894.8|114844.8|20
1736740100000|2025-01-13 03:48:20|114901.6|114851.6|114903.7|114853.7|114907.1|114857.1|114896.2|114846.2|22
1736740110000|2025-01-13 03:48:30|114896|114846|114892.3|114842.3|114934.3|114851.5|114892.3|114806.8|6
1736740120000|2025-01-13 03:48:40|114900.4|114850.4|114878.8|114828.8|114901.3|114851.3|114877.3|114827.3|19
1736740130000|2025-01-13 03:48:50|114877.6|114827.6|114877|114827|114884.8|114834.8|114865.6|114815.6|10
1736740140000|2025-01-13 03:49:00|114884.7|114834.7|114886.6|114836.6|114888.6|114838.6|114877|114827|28
1736740150000|2025-01-13 03:49:10|114880.4|114830.4|114893.9|114843.9|114902.1|114852.1|114880.4|114830.4|24
1736740160000|2025-01-13 03:49:20|114904|114854|114885.8|114835.8|114904|114854|114885.8|114835.8|14
1736740170000|2025-01-13 03:49:30|114890.8|114840.8|114872.6|114822.6|114890.8|114840.8|114870.7|114820.7|12
1736740180000|2025-01-13 03:49:40|114872.5|114822.5|114870.2|114820.2|114878|114828|114864.2|114814.2|13
1736740190000|2025-01-13 03:49:50|114876.8|114826.8|114872.9|114822.9|114880|114830|114870.1|114820.1|7
1736740200000|2025-01-13 03:50:00|114878.9|114828.9|114882.4|114832.4|114888.5|114838.5|114870.6|114820.6|26
1736740210000|2025-01-13 03:50:10|114876.3|114826.3|114876.2|114826.2|114882.2|114832.2|114876.1|114826.1|6
1736740220000|2025-01-13 03:50:20|114881.8|114831.8|114879.9|114829.9|114884.5|114834.5|114876.6|114826.6|19
1736740230000|2025-01-13 03:50:30|114877|114827|114921.3|114795.6|114921.7|114841.7|114877|114793.8|17
1736740240000|2025-01-13 03:50:40|114921.4|114795.5|114894.2|114844.2|114921.9|114844.2|114886.9|114794.8|10
1736740250000|2025-01-13 03:50:50|114898.2|114848.2|114891.3|114841.3|114929.5|114848.2|114890.5|114801.8|18
1736740260000|2025-01-13 03:51:00|114894.1|114844.1|114896|114846|114897.2|114847.2|114891.6|114841.6|17
1736740270000|2025-01-13 03:51:10|114892.4|114842.4|114931.2|114805.5|114931.2|114844.7|114891|114805.5|6
1736740280000|2025-01-13 03:51:20|114897|114847|114901.1|114851.1|114901.4|114851.4|114897|114847|15
1736740290000|2025-01-13 03:51:30|114897.5|114847.5|114896.6|114846.6|114904.6|114854.6|114896.6|114846.6|9
1736740300000|2025-01-13 03:51:40|114901.8|114851.8|114899.7|114849.7|114930.9|114851.8|114890.4|114788.3|21
1736740310000|2025-01-13 03:51:50|114895.4|114845.4|114897|114847|114897|114847|114895.4|114845.4|3
1736740320000|2025-01-13 03:52:00|114899.6|114849.6|114896.8|114846.8|114902.1|114852.1|114896.8|114846.8|7
1736740330000|2025-01-13 03:52:10|114896.9|114846.9|114882.6|114832.6|114901.2|114851.2|114882.3|114832.3|19
1736740340000|2025-01-13 03:52:20|114888.8|114838.8|114895.8|114845.8|114895.8|114845.8|114886.5|114836.5|18
1736740350000|2025-01-13 03:52:30|114894.2|114844.2|114886.3|114836.3|114895.3|114845.3|114884.6|114834.6|11
1736740360000|2025-01-13 03:52:40|114891.5|114841.5|114883.7|114833.7|114891.8|114841.8|114883.7|114833.7|8
1736740370000|2025-01-13 03:52:50|114883.8|114833.8|114879.3|114829.3|114889.1|114839.1|114873.9|114823.9|14
1736740380000|2025-01-13 03:53:00|114874.8|114824.8|114877.5|114827.5|114881.9|114831.9|114873.9|114823.9|15
1736740390000|2025-01-13 03:53:10|114882.2|114832.2|114881.3|114831.3|114888.1|114838.1|114876.7|114826.7|10
1736740400000|2025-01-13 03:53:20|114886.8|114836.8|114888.1|114838.1|114890|114840|114880.2|114830.2|13
1736740410000|2025-01-13 03:53:30|114885.9|114835.9|114878.8|114828.8|114888.2|114838.2|114874.9|114824.9|14
1736740420000|2025-01-13 03:53:40|114875.4|114825.4|114878.2|114828.2|114883.8|114833.8|114874.2|114824.2|18
1736740430000|2025-01-13 03:53:50|114874.1|114824.1|114872.4|114822.4|114878.3|114828.3|114872.3|114822.3|12
1736740440000|2025-01-13 03:54:00|114871.9|114821.9|114876.7|114826.7|114876.7|114826.7|114871.9|114821.9|4
1736740450000|2025-01-13 03:54:10|114875.2|114825.2|114880.4|114830.4|114887.3|114837.3|114875.2|114825.2|14
1736740460000|2025-01-13 03:54:20|114876.8|114826.8|114881.1|114831.1|114881.1|114831.1|114874.7|114824.7|17
1736740470000|2025-01-13 03:54:30|114880.1|114830.1|114874.9|114824.9|114880.1|114830.1|114874.8|114824.8|11
1736740490000|2025-01-13 03:54:50|114876|114826|114877.3|114827.3|114881.6|114831.6|114875.9|114825.9|20
1736740500000|2025-01-13 03:55:00|114875.9|114825.9|114891.6|114841.6|114893.8|114843.8|114874.4|114824.4|25
1736740510000|2025-01-13 03:55:10|114892.9|114842.9|114893.5|114843.5|114893.5|114843.5|114883.8|114833.8|14
1736740520000|2025-01-13 03:55:20|114885.1|114835.1|114906|114856|114906|114856|114884.2|114834.2|21
1736740530000|2025-01-13 03:55:30|114899.6|114849.6|114915.9|114865.9|114923.6|114873.6|114899.6|114849.6|10
1736740540000|2025-01-13 03:55:40|114918.3|114868.3|114925.7|114875.7|114927.1|114877.1|114918.3|114868.3|8
1736740550000|2025-01-13 03:55:50|114925.8|114875.8|114925.7|114875.7|114925.8|114875.8|114925.7|114875.7|2
1736740560000|2025-01-13 03:56:00|114925.9|114875.9|114926|114876|114926|114876|114919|114869|9
1736740570000|2025-01-13 03:56:10|114923.7|114873.7|114915.8|114865.8|114923.7|114873.7|114911|114861|21
1736740580000|2025-01-13 03:56:20|114921.2|114871.2|114910.3|114860.3|114921.2|114871.2|114907.3|114857.3|24
1736740590000|2025-01-13 03:56:30|114914.6|114864.6|114909|114859|114915.9|114865.9|114905.9|114855.9|22
1736740600000|2025-01-13 03:56:40|114920|114870|114926|114876|114934.2|114884.2|114917.4|114867.4|24
1736740610000|2025-01-13 03:56:50|114933.4|114883.4|114938.6|114888.6|114940.9|114890.9|114925.8|114875.8|15
1736740620000|2025-01-13 03:57:00|114942.3|114892.3|114939.6|114889.6|114961.8|114900.4|114927.1|114825.7|24
1736740630000|2025-01-13 03:57:10|114939.5|114889.5|114918.7|114868.7|114940.5|114890.5|114918.7|114868.7|16
1736740640000|2025-01-13 03:57:20|114918.6|114868.6|114918.5|114868.5|114952.6|114876.7|114917.8|114820.8|13
1736740650000|2025-01-13 03:57:30|114926.9|114876.9|114922.1|114872.1|114926.9|114876.9|114919.3|114869.3|6
1736740660000|2025-01-13 03:57:40|114916.7|114866.7|114914.8|114864.8|114942.4|114876.5|114912.2|114815.4|16
1736740670000|2025-01-13 03:57:50|114922.5|114872.5|114912.9|114862.9|114922.5|114872.5|114912.9|114862.9|9
1736740680000|2025-01-13 03:58:00|114913.7|114863.7|114923.9|114873.9|114978.6|114873.9|114913.7|114799.2|5
1736740690000|2025-01-13 03:58:10|114925.7|114875.7|114926.8|114876.8|114954.6|114882.4|114922.9|114824.3|14
1736740700000|2025-01-13 03:58:20|114927.1|114877.1|114931.4|114881.4|114935.3|114885.3|114924.6|114874.6|7
1736740710000|2025-01-13 03:58:30|114930.6|114880.6|114926.6|114876.6|114930.6|114880.6|114921|114871|6
1736740720000|2025-01-13 03:58:40|114920.5|114870.5|114919.5|114869.5|114920.5|114870.5|114919.5|114869.5|2
1736740730000|2025-01-13 03:58:50|114919.4|114869.4|114915.5|114865.5|114925.1|114875.1|114912.3|114862.3|21
1736740740000|2025-01-13 03:59:00|114921.4|114871.4|114924.2|114874.2|114926|114876|114915.5|114865.5|21
1736740750000|2025-01-13 03:59:10|114919.5|114869.5|114911|114861|114951.8|114872.6|114910.9|114810|11
1736740760000|2025-01-13 03:59:20|114910.9|114860.9|114956.4|114818.7|114964.8|114861.1|114910.9|114807.1|7
1736740770000|2025-01-13 03:59:30|114953.2|114824.2|114954.8|114822.3|114959.2|114826.8|114949.9|114813.5|11
1736740780000|2025-01-13 03:59:40|114967.5|114816.5|114970.1|114839.5|114978|114839.5|114964.7|114813.5|23
1736740790000|2025-01-13 03:59:50|114966.5|114835.9|114924.9|114874.9|114966.5|114876.7|114924.9|114833.4|9
1736740800000|2025-01-13 04:00:00|114928.6|114878.6|114943.3|114893.3|114974.4|114898.8|114928.6|114837.1|14
1736740810000|2025-01-13 04:00:10|114943.9|114893.9|114932.6|114882.6|114946.8|114896.8|114924.4|114874.4|28
1736740820000|2025-01-13 04:00:20|114935.3|114885.3|114936.7|114886.7|114936.7|114886.7|114926.8|114876.8|8
1736740830000|2025-01-13 04:00:30|114931|114881|114916.3|114866.3|114931|114881|114915.1|114865.1|42
1736740840000|2025-01-13 04:00:40|114915.7|114865.7|114905|114855|114916.9|114866.9|114905|114855|14
1736740850000|2025-01-13 04:00:50|114906.7|114856.7|114906.1|114856.1|114913.1|114863.1|114904.2|114854.2|21
1736740860000|2025-01-13 04:01:00|114903.7|114853.7|114904.6|114854.6|114912.7|114862.7|114903.7|114853.7|31
1736740870000|2025-01-13 04:01:10|114905.9|114855.9|114896|114846|114913.3|114863.3|114896|114846|45
1736740880000|2025-01-13 04:01:20|114897.2|114847.2|114898.8|114848.8|114903.4|114853.4|114892.5|114842.5|45
1736740890000|2025-01-13 04:01:30|114899.3|114849.3|114895.3|114845.3|114899.3|114849.3|114892.7|114842.7|39
1736740900000|2025-01-13 04:01:40|114895.8|114845.8|114893|114843|114899.7|114849.7|114891.7|114841.7|51
1736740910000|2025-01-13 04:01:50|114895.9|114845.9|114902.1|114852.1|114905|114855|114892.9|114842.9|51
1736740920000|2025-01-13 04:02:00|114901|114851|114902.4|114852.4|114903.4|114853.4|114897.4|114847.4|7
1736740930000|2025-01-13 04:02:10|114901.5|114851.5|114903.4|114853.4|114903.4|114853.4|114899.7|114849.7|9
1736740940000|2025-01-13 04:02:20|114903.5|114853.5|114885.5|114835.5|114903.5|114853.5|114883.7|114833.7|33
1736740950000|2025-01-13 04:02:30|114885.6|114835.6|114897.9|114847.9|114899.2|114849.2|114883.1|114833.1|27
1736740960000|2025-01-13 04:02:40|114897.2|114847.2|114892.5|114842.5|114897.2|114847.2|114892|114842|15
1736740970000|2025-01-13 04:02:50|114892.3|114842.3|114889.6|114839.6|114897.4|114847.4|114889.6|114839.6|26
1736740980000|2025-01-13 04:03:00|114891.2|114841.2|114883.4|114833.4|114895.6|114845.6|114878|114828|18
1736740990000|2025-01-13 04:03:10|114886.4|114836.4|114887.8|114837.8|114887.8|114837.8|114882.1|114832.1|10
1736741000000|2025-01-13 04:03:20|114888|114838|114887.8|114837.8|114888|114838|114887.8|114837.8|2
1736741010000|2025-01-13 04:03:30|114887.9|114837.9|114897|114847|114897.8|114847.8|114884.4|114834.4|7
1736741020000|2025-01-13 04:03:40|114900.1|114850.1|114899.9|114849.9|114905.2|114855.2|114898.1|114848.1|29
1736741030000|2025-01-13 04:03:50|114901.1|114851.1|114898.3|114848.3|114904.9|114854.9|114898.3|114848.3|15
1736741040000|2025-01-13 04:04:00|114903.2|114853.2|114879.6|114829.6|114903.2|114853.2|114879.6|114829.6|21
1736741050000|2025-01-13 04:04:10|114881.4|114831.4|114885.6|114835.6|114889.7|114839.7|114880.3|114830.3|7
1736741060000|2025-01-13 04:04:20|114886.9|114836.9|114884.4|114834.4|114889.7|114839.7|114884.4|114834.4|5
1736741070000|2025-01-13 04:04:30|114885.6|114835.6|114879.2|114829.2|114885.7|114835.7|114877.3|114827.3|10
1736741080000|2025-01-13 04:04:40|114878.3|114828.3|114880.3|114830.3|114881.4|114831.4|114876.5|114826.5|7
1736741090000|2025-01-13 04:04:50|114878.8|114828.8|114880.3|114830.3|114883|114833|114878.3|114828.3|8
1736741100000|2025-01-13 04:05:00|114883.3|114833.3|114883.8|114833.8|114886.8|114836.8|114881.2|114831.2|14
1736741110000|2025-01-13 04:05:10|114885.5|114835.5|114873.6|114823.6|114885.5|114835.5|114867.3|114817.3|21
1736741120000|2025-01-13 04:05:20|114871.1|114821.1|114878.4|114828.4|114882.5|114832.5|114869.8|114819.8|15
1736741130000|2025-01-13 04:05:30|114874.7|114824.7|114875.7|114825.7|114881|114831|114870.8|114820.8|13
1736741140000|2025-01-13 04:05:40|114876.7|114826.7|114872.4|114822.4|114880.7|114830.7|114872.4|114822.4|9
1736741150000|2025-01-13 04:05:50|114876.4|114826.4|114882.1|114832.1|114890.7|114840.7|114876.4|114826.4|6
1736741160000|2025-01-13 04:06:00|114882|114832|114883.8|114833.8|114885.5|114835.5|114874.2|114824.2|17
1736741170000|2025-01-13 04:06:10|114883.1|114833.1|114878.6|114828.6|114883.6|114833.6|114874|114824|11
1736741180000|2025-01-13 04:06:20|114879|114829|114876|114826|114879.7|114829.7|114876|114826|17
1736741190000|2025-01-13 04:06:30|114879.6|114829.6|114885.7|114835.7|114885.7|114835.7|114879.6|114829.6|20
1736741200000|2025-01-13 04:06:40|114882.8|114832.8|114878.8|114828.8|114885|114835|114875.5|114825.5|16
1736741210000|2025-01-13 04:06:50|114878.7|114828.7|114875.4|114825.4|114878.8|114828.8|114875.3|114825.3|5
1736741220000|2025-01-13 04:07:00|114875.2|114825.2|114877|114827|114877.5|114827.5|114875.2|114825.2|6
1736741230000|2025-01-13 04:07:10|114878.9|114828.9|114883.7|114833.7|114883.7|114833.7|114876.9|114826.9|11
1736741240000|2025-01-13 04:07:20|114883.1|114833.1|114881.6|114831.6|114884.6|114834.6|114878.4|114828.4|13
1736741250000|2025-01-13 04:07:30|114879.1|114829.1|114878|114828|114881.7|114831.7|114878|114828|8
1736741260000|2025-01-13 04:07:40|114878.1|114828.1|114877|114827|114880|114830|114874.6|114824.6|11
1736741270000|2025-01-13 04:07:50|114879.6|114829.6|114883.8|114833.8|114886|114836|114879.6|114829.6|6
1736741280000|2025-01-13 04:08:00|114885|114835|114884.8|114834.8|114885.7|114835.7|114882.8|114832.8|8
1736741290000|2025-01-13 04:08:10|114884|114834|114884|114834|114884|114834|114884|114834|1
1736741300000|2025-01-13 04:08:20|114884.4|114834.4|114876.4|114826.4|114884.7|114834.7|114876.4|114826.4|5
1736741310000|2025-01-13 04:08:30|114876.9|114826.9|114882.5|114832.5|114882.5|114832.5|114870.3|114820.3|15
1736741320000|2025-01-13 04:08:40|114880.7|114830.7|114878.8|114828.8|114881.2|114831.2|114876.1|114826.1|17
1736741330000|2025-01-13 04:08:50|114877.1|114827.1|114871.3|114821.3|114878.8|114828.8|114870.6|114820.6|11
1736741340000|2025-01-13 04:09:00|114865.7|114815.7|114873|114823|114881|114831|114865.7|114815.7|13
1736741350000|2025-01-13 04:09:10|114876.8|114826.8|114870|114820|114881|114831|114869.7|114819.7|26
1736741360000|2025-01-13 04:09:20|114868.9|114818.9|114870.8|114820.8|114874|114824|114866.6|114816.6|11
1736741370000|2025-01-13 04:09:30|114872.6|114822.6|114862.3|114812.3|114872.6|114822.6|114858.2|114808.2|14
1736741380000|2025-01-13 04:09:40|114862.4|114812.4|114871.5|114821.5|114874.1|114824.1|114860.5|114810.5|27
1736741390000|2025-01-13 04:09:50|114873.3|114823.3|114873.6|114823.6|114878.2|114828.2|114869.3|114819.3|19
1736741400000|2025-01-13 04:10:00|114870.4|114820.4|114873.5|114823.5|114875.8|114825.8|114868.8|114818.8|27
1736741410000|2025-01-13 04:10:10|114872.9|114822.9|114875.2|114825.2|114885.9|114835.9|114871.9|114821.9|11
1736741420000|2025-01-13 04:10:20|114874.3|114824.3|114879.7|114829.7|114880.8|114830.8|114873.3|114823.3|18
1736741430000|2025-01-13 04:10:30|114880.8|114830.8|114876|114826|114880.8|114830.8|114873.1|114823.1|10
1736741440000|2025-01-13 04:10:40|114877.9|114827.9|114876.9|114826.9|114879.5|114829.5|114876.9|114826.9|12
1736741450000|2025-01-13 04:10:50|114872.8|114822.8|114875.9|114825.9|114876.1|114826.1|114864.5|114814.5|14
1736741460000|2025-01-13 04:11:00|114876|114826|114875.6|114825.6|114876|114826|114875.6|114825.6|3
1736741470000|2025-01-13 04:11:10|114875.7|114825.7|114875.7|114825.7|114875.7|114825.7|114875.7|114825.7|1
1736741480000|2025-01-13 04:11:20|114877|114827|114877.5|114827.5|114881.3|114831.3|114874|114824|17
1736741490000|2025-01-13 04:11:30|114876|114826|114877.5|114827.5|114880.2|114830.2|114873.1|114823.1|8
1736741500000|2025-01-13 04:11:40|114878.8|114828.8|114876.6|114826.6|114878.8|114828.8|114874|114824|9
1736741510000|2025-01-13 04:11:50|114878.4|114828.4|114879.7|114829.7|114881.9|114831.9|114878.4|114828.4|8
1736741520000|2025-01-13 04:12:00|114881.4|114831.4|114875.2|114825.2|114882.1|114832.1|114875.2|114825.2|8
1736741530000|2025-01-13 04:12:10|114875.7|114825.7|114877|114827|114882.8|114832.8|114874.8|114824.8|14
1736741540000|2025-01-13 04:12:20|114877.1|114827.1|114869.3|114819.3|114880.9|114830.9|114865.4|114815.4|15
1736741550000|2025-01-13 04:12:30|114867.9|114817.9|114870.2|114820.2|114873.3|114823.3|114865|114815|20
1736741560000|2025-01-13 04:12:40|114871.7|114821.7|114872.7|114822.7|114875.5|114825.5|114870|114820|14
1736741570000|2025-01-13 04:12:50|114877.8|114827.8|114888.8|114838.8|114898.6|114848.6|114877.8|114827.8|22
1736741580000|2025-01-13 04:13:00|114886.4|114836.4|114910.9|114860.9|114913.5|114863.5|114886.4|114836.4|26
1736741590000|2025-01-13 04:13:10|114911.8|114861.8|114914.3|114864.3|114914.3|114864.3|114909.3|114859.3|12
1736741600000|2025-01-13 04:13:20|114915.4|114865.4|114910.2|114860.2|114916.8|114866.8|114910.2|114860.2|8
1736741610000|2025-01-13 04:13:30|114912.3|114862.3|114907.4|114857.4|114912.3|114862.3|114907.4|114857.4|5
1736741620000|2025-01-13 04:13:40|114907|114857|114914.3|114864.3|114917|114867|114907|114857|9
1736741630000|2025-01-13 04:13:50|114913.3|114863.3|114909.2|114859.2|114915.6|114865.6|114909.2|114859.2|8
1736741640000|2025-01-13 04:14:00|114909.1|114859.1|114913.4|114863.4|114913.8|114863.8|114908.8|114858.8|13
1736741650000|2025-01-13 04:14:10|114914.8|114864.8|114912.9|114862.9|114915.8|114865.8|114912.9|114862.9|8
1736741660000|2025-01-13 04:14:20|114916|114866|114912.1|114862.1|114916.3|114866.3|114910.6|114860.6|10
1736741670000|2025-01-13 04:14:30|114908.5|114858.5|114916.8|114866.8|114916.8|114866.8|114908.5|114858.5|16
1736741680000|2025-01-13 04:14:40|114914.3|114864.3|114911.6|114861.6|114917.6|114867.6|114908.8|114858.8|15
1736741690000|2025-01-13 04:14:50|114908.8|114858.8|114904.4|114854.4|114912.9|114862.9|114904.4|114854.4|15
1736741700000|2025-01-13 04:15:00|114897|114847|114905|114855|114912|114862|114896|114846|24
1736741710000|2025-01-13 04:15:10|114912|114862|114911|114861|114912|114862|114899|114849|29
1736741720000|2025-01-13 04:15:20|114905|114855|114905|114855|114912|114862|114903|114853|11
1736741730000|2025-01-13 04:15:30|114908|114858|114906|114856|114908|114858|114906|114856|2
1736741740000|2025-01-13 04:15:40|114915|114865|114909|114859|114920|114870|114909|114859|21
1736741750000|2025-01-13 04:15:50|114916|114866|114911|114861|114920|114870|114909|114859|19
1736741760000|2025-01-13 04:16:00|114919|114869|114919|114869|114919|114869|114911|114861|12
1736741770000|2025-01-13 04:16:10|114917|114867|114919|114869|114920|114870|114912|114862|24
1736741780000|2025-01-13 04:16:20|114917|114867|114916|114866|114922|114872|114912|114862|19
1736741790000|2025-01-13 04:16:30|114918|114868|114924|114874|114925|114875|114916|114866|21
1736741800000|2025-01-13 04:16:40|114919|114869|114922|114872|114930|114880|114916|114866|24
1736741810000|2025-01-13 04:16:50|114919|114869|114919|114869|114924|114874|114917|114867|8
1736741820000|2025-01-13 04:17:00|114926|114876|114925|114875|114926|114876|114919|114869|24
1736741830000|2025-01-13 04:17:10|114924|114874|114911|114861|114924|114874|114911|114861|26
1736741840000|2025-01-13 04:17:20|114911|114861|114913|114863|114920|114870|114908|114858|21
1736741850000|2025-01-13 04:17:30|114913|114863|114909|114859|114915|114865|114909|114859|7
1736741860000|2025-01-13 04:17:40|114903|114853|114884|114834|114903|114853|114880|114830|16
1736741870000|2025-01-13 04:17:50|114901|114851|114888|114838|114901|114851|114879|114829|21
1736741880000|2025-01-13 04:18:00|114888|114838|114902|114852|114904|114854|114883|114833|32
1736741890000|2025-01-13 04:18:10|114896|114846|114903|114853|114905|114855|114888|114838|28
1736741900000|2025-01-13 04:18:20|114902|114852|114904|114854|114906|114856|114881|114831|31
1736741920000|2025-01-13 04:18:40|114910|114860|114904|114854|114911|114861|114904|114854|8
1736741930000|2025-01-13 04:18:50|114907|114857|114907|114857|114930|114880|114906|114856|19
1736741940000|2025-01-13 04:19:00|114908|114858|114912|114862|114914|114864|114905|114855|9
1736741950000|2025-01-13 04:19:10|114912|114862|114906|114856|114912|114862|114902|114852|17
1736741960000|2025-01-13 04:19:20|114906|114856|114907|114857|114907|114857|114905|114855|4
1736741970000|2025-01-13 04:19:30|114906|114856|114902|114852|114906|114856|114896|114846|28
1736741980000|2025-01-13 04:19:40|114902|114852|114899|114849|114902|114852|114895|114845|7
1736741990000|2025-01-13 04:19:50|114901|114851|114893|114843|114903|114853|114893|114843|20
1736742000000|2025-01-13 04:20:00|114894|114844|114888|114838|114898|114848|114888|114838|17
1736742010000|2025-01-13 04:20:10|114889|114839|114902|114852|114903|114853|114889|114839|36
1736742020000|2025-01-13 04:20:20|114895|114845|114899|114849|114904|114854|114895|114845|36
1736742030000|2025-01-13 04:20:30|114900|114850|114901|114851|114903|114853|114893|114843|42
1736742040000|2025-01-13 04:20:40|114898|114848|114897|114847|114905|114855|114897|114847|31
1736742050000|2025-01-13 04:20:50|114898|114848|114907|114857|114907|114857|114898|114848|21
1736742060000|2025-01-13 04:21:00|114907|114857|114907|114857|114907|114857|114903|114853|7
1736742070000|2025-01-13 04:21:10|114907|114857|114915|114865|114915|114865|114907|114857|2
1736742080000|2025-01-13 04:21:20|114912|114862|114903|114853|114917|114867|114901|114851|24
1736742090000|2025-01-13 04:21:30|114902|114852|114902|114852|114903|114853|114900|114850|5
1736742100000|2025-01-13 04:21:40|114902|114852|114899|114849|114907|114857|114894|114844|26
1736742110000|2025-01-13 04:21:50|114899|114849|114884|114834|114901|114851|114884|114834|15
1736742120000|2025-01-13 04:22:00|114884|114834|114885|114835|114885|114835|114876|114826|28
1736742130000|2025-01-13 04:22:10|114885|114835|114892|114842|114893|114843|114884|114834|9
1736742140000|2025-01-13 04:22:20|114893|114843|114904|114854|114904|114854|114892|114842|17
1736742150000|2025-01-13 04:22:30|114903|114853|114910|114860|114910|114860|114901|114851|25
1736742160000|2025-01-13 04:22:40|114906|114856|114913|114863|114913|114863|114906|114856|7
1736742170000|2025-01-13 04:22:50|114911|114861|114926|114876|114926|114876|114911|114861|10
1736742180000|2025-01-13 04:23:00|114926|114876|114925|114875|114928|114878|114925|114875|7
1736742190000|2025-01-13 04:23:10|114925|114875|114926|114876|114929|114879|114925|114875|7
1736742200000|2025-01-13 04:23:20|114926|114876|114927|114877|114931|114881|114919|114869|8
1736742210000|2025-01-13 04:23:30|114926|114876|114926|114876|114927|114877|114926|114876|5
1736742220000|2025-01-13 04:23:40|114926|114876|114928|114878|114928|114878|114926|114876|6
1736742230000|2025-01-13 04:23:50|114928|114878|114929|114879|114930|114880|114928|114878|27
1736742240000|2025-01-13 04:24:00|114928|114878|114931|114881|114945|114895|114925|114875|53
1736742250000|2025-01-13 04:24:10|114938|114888|114943|114893|114944|114894|114936|114886|20
1736742260000|2025-01-13 04:24:20|114943|114893|114946|114896|114947|114897|114940|114890|36
1736742270000|2025-01-13 04:24:30|114944|114894|114950|114900|114954|114904|114932|114882|59
1736742280000|2025-01-13 04:24:40|114951|114901|114950|114900|114954|114904|114949|114899|16
1736742290000|2025-01-13 04:24:50|114950|114900|114951|114901|114955|114905|114946|114896|39
1736742300000|2025-01-13 04:25:00|114950|114900|114952|114902|114956|114906|114941|114891|73
1736742310000|2025-01-13 04:25:10|114949|114899|114952|114902|114954|114904|114942|114892|74
1736742320000|2025-01-13 04:25:20|114952|114902|114953|114903|114955|114905|114947|114897|74
1736742330000|2025-01-13 04:25:30|114949|114899|114952|114902|114957|114907|114946|114896|55
1736742340000|2025-01-13 04:25:40|114955|114905|114956|114906|114956|114906|114949|114899|64
1736742350000|2025-01-13 04:25:50|114957|114907|114945|114895|114957|114907|114943|114893|60
1736742360000|2025-01-13 04:26:00|114948|114898|114948|114898|114952|114902|114936|114886|62
1736742370000|2025-01-13 04:26:10|114949|114899|114950|114900|114956|114906|114948|114898|74
1736742380000|2025-01-13 04:26:20|114952|114902|114951|114901|114962|114912|114950|114900|47
1736742390000|2025-01-13 04:26:30|114954|114904|114951|114901|114957|114907|114945|114895|67
1736742400000|2025-01-13 04:26:40|114953|114903|114945|114895|114957|114907|114945|114895|77
1736742410000|2025-01-13 04:26:50|114945|114895|114945|114895|114952|114902|114934|114884|69
1736742420000|2025-01-13 04:27:00|114946|114896|114951|114901|114953|114903|114942|114892|74
1736742430000|2025-01-13 04:27:10|114952|114902|114949|114899|114954|114904|114942|114892|74
1736742440000|2025-01-13 04:27:20|114949|114899|114949|114899|114950|114900|114943|114893|64
1736742450000|2025-01-13 04:27:30|114953|114903|114955|114905|114960|114910|114950|114900|77
1736742460000|2025-01-13 04:27:40|114955|114905|114950|114900|114959|114909|114948|114898|75
1736742470000|2025-01-13 04:27:50|114950|114900|114950|114900|114954|114904|114947|114897|73
1736742480000|2025-01-13 04:28:00|114952|114902|114951|114901|114954|114904|114947|114897|71
1736742490000|2025-01-13 04:28:10|114951|114901|114952|114902|114952|114902|114945|114895|67
1736742500000|2025-01-13 04:28:20|114951|114901|114955|114905|114962|114912|114949|114899|64
1736742510000|2025-01-13 04:28:30|114957|114907|114958|114908|114959|114909|114953|114903|67
1736742520000|2025-01-13 04:28:40|114956|114906|114958|114908|114960|114910|114954|114904|73
1736742530000|2025-01-13 04:28:50|114958|114908|114958|114908|114960|114910|114954|114904|67
1736742540000|2025-01-13 04:29:00|114956|114906|114964|114914|114966|114916|114952|114902|76
1736742550000|2025-01-13 04:29:10|114963|114913|114972|114922|114973|114923|114962|114912|76
1736742560000|2025-01-13 04:29:20|114969|114919|114965|114915|114972|114922|114962|114912|70
1736742570000|2025-01-13 04:29:30|114964|114914|114968|114918|114971|114921|114962|114912|59
1736742580000|2025-01-13 04:29:40|114966|114916|114968|114918|114972|114922|114965|114915|58
1736742590000|2025-01-13 04:29:50|114966|114916|114967|114917|114974|114924|114963|114913|53
1736742600000|2025-01-13 04:30:00|114953.9|114903.9|114952.8|114902.8|114962.1|114912.1|114952.8|114902.8|16
1736742610000|2025-01-13 04:30:10|114953|114903|114951.1|114901.1|114953|114903|114950.9|114900.9|11
1736742620000|2025-01-13 04:30:20|114950|114900|114950.5|114900.5|114951|114901|114948.1|114898.1|13
1736742630000|2025-01-13 04:30:30|114948.3|114898.3|114948|114898|114952.3|114902.3|114947.2|114897.2|15
1736742640000|2025-01-13 04:30:40|114945.4|114895.4|114946.7|114896.7|114949.9|114899.9|114945.3|114895.3|15
1736742650000|2025-01-13 04:30:50|114947.1|114897.1|114948.4|114898.4|114948.6|114898.6|114946.1|114896.1|5
1736742660000|2025-01-13 04:31:00|114947.6|114897.6|114948.8|114898.8|114948.8|114898.8|114946.7|114896.7|4
1736742670000|2025-01-13 04:31:10|114949.9|114899.9|114950.5|114900.5|114950.5|114900.5|114949.9|114899.9|2
1736742680000|2025-01-13 04:31:20|114950.3|114900.3|114945.3|114895.3|114952.3|114902.3|114940|114890|23
1736742690000|2025-01-13 04:31:30|114943.1|114893.1|114948|114898|114949.4|114899.4|114943.1|114893.1|22
1736742700000|2025-01-13 04:31:40|114950.8|114900.8|114949.9|114899.9|114950.8|114900.8|114949.9|114899.9|3
1736742710000|2025-01-13 04:31:50|114950.6|114900.6|114953.6|114903.6|114971|114921|114950.6|114900.6|13
1736742720000|2025-01-13 04:32:00|114954|114904|114972|114922|114975|114925|114954|114904|26
1736742730000|2025-01-13 04:32:10|114969.4|114919.4|114967.6|114917.6|114970.2|114920.2|114967.6|114917.6|7
1736742740000|2025-01-13 04:32:20|114969.4|114919.4|114975.5|114925.5|114975.9|114925.9|114963|114913|18
1736742750000|2025-01-13 04:32:30|114973.2|114923.2|114974.2|114924.2|114975.2|114925.2|114969.8|114919.8|13
1736742760000|2025-01-13 04:32:40|114974.5|114924.5|114979.3|114929.3|114983.5|114933.5|114974.5|114924.5|10
1736742770000|2025-01-13 04:32:50|114979.2|114929.2|114978.9|114928.9|114979.2|114929.2|114976.6|114926.6|4
1736742780000|2025-01-13 04:33:00|114979|114929|114990.5|114940.5|114990.5|114940.5|114977.5|114927.5|36
1736742790000|2025-01-13 04:33:10|114987.3|114937.3|114983.6|114933.6|114994.2|114944.2|114982.4|114932.4|25
1736742800000|2025-01-13 04:33:20|114982.8|114932.8|114982.7|114932.7|114986.6|114936.6|114982.3|114932.3|12
1736742810000|2025-01-13 04:33:30|114981.7|114931.7|114984|114934|114986.5|114936.5|114980.2|114930.2|26
1736742820000|2025-01-13 04:33:40|114982|114932|114985.1|114935.1|114988.1|114938.1|114982|114932|35
1736742830000|2025-01-13 04:33:50|114988.3|114938.3|115014.9|114964.9|115068.5|114982.4|114985.3|114925.1|58
1736742840000|2025-01-13 04:34:00|115012.8|114962.8|114994.9|114944.9|115014.5|114964.5|114994.9|114944.9|43
1736742850000|2025-01-13 04:34:10|114999.1|114949.1|115009.9|114959.9|115013.3|114963.3|114991.7|114941.7|32
1736742860000|2025-01-13 04:34:20|115008.1|114958.1|115017|114967|115018.5|114968.5|115005|114955|23
1736742870000|2025-01-13 04:34:30|115014.7|114964.7|115028.6|114978.6|115030.6|114980.6|115014.1|114964.1|20
1736742880000|2025-01-13 04:34:40|115026.5|114976.5|115026.6|114976.6|115035.3|114985.3|115018.6|114968.6|66
1736742890000|2025-01-13 04:34:50|115030.7|114980.7|115027.1|114977.1|115030.8|114980.8|115018.2|114968.2|39
1736742900000|2025-01-13 04:35:00|115024.7|114974.7|115020.9|114970.9|115026.6|114976.6|115016.8|114966.8|42
1736742910000|2025-01-13 04:35:10|115021|114971|115031.5|114981.5|115034.3|114984.3|115014.7|114964.7|60
1736742920000|2025-01-13 04:35:20|115029.3|114979.3|115023.1|114973.1|115029.3|114979.3|115018|114968|40
1736742930000|2025-01-13 04:35:30|115024.3|114974.3|115013.1|114963.1|115027.5|114977.5|115013.1|114963.1|45
1736742940000|2025-01-13 04:35:40|115012.1|114962.1|115022.3|114972.3|115025.7|114975.7|115011.1|114961.1|46
1736742950000|2025-01-13 04:35:50|115022.4|114972.4|115002.3|114952.3|115022.5|114972.5|115001.1|114951.1|32
1736742960000|2025-01-13 04:36:00|115013.5|114963.5|115007.4|114957.4|115018|114968|115002.3|114952.3|45
1736742970000|2025-01-13 04:36:10|115007.1|114957.1|115004.5|114954.5|115017.5|114967.5|115002.2|114952.2|38
1736742980000|2025-01-13 04:36:20|115014.2|114964.2|115010.9|114960.9|115016.3|114966.3|115009.2|114959.2|24
1736742990000|2025-01-13 04:36:30|115011.8|114961.8|115015|114965|115020|114970|115011.8|114961.8|11
1736743000000|2025-01-13 04:36:40|115016.8|114966.8|115010.1|114960.1|115017.3|114967.3|115008.1|114958.1|33
1736743010000|2025-01-13 04:36:50|115008.9|114958.9|115009.9|114959.9|115011.4|114961.4|115008.9|114958.9|6
1736743020000|2025-01-13 04:37:00|115009.8|114959.8|115014.7|114964.7|115019.4|114969.4|115009.8|114959.8|29
1736743030000|2025-01-13 04:37:10|115012.6|114962.6|115017.7|114967.7|115022.4|114972.4|115012.6|114962.6|23
1736743040000|2025-01-13 04:37:20|115018.9|114968.9|115010.6|114960.6|115018.9|114968.9|115010.6|114960.6|9
1736743050000|2025-01-13 04:37:30|115013.3|114963.3|115013.2|114963.2|115016.8|114966.8|115013.1|114963.1|5
1736743060000|2025-01-13 04:37:40|115011.7|114961.7|115011.7|114961.7|115011.7|114961.7|115011.7|114961.7|1
1736743070000|2025-01-13 04:37:50|115012.9|114962.9|115012.2|114962.2|115015.8|114965.8|115009.3|114959.3|19
1736743080000|2025-01-13 04:38:00|115011.9|114961.9|115004|114954|115011.9|114961.9|115001.7|114951.7|13
1736743090000|2025-01-13 04:38:10|115004.3|114954.3|115005|114955|115005.3|114955.3|115003.6|114953.6|5
1736743100000|2025-01-13 04:38:20|115006.1|114956.1|115010.6|114960.6|115011.9|114961.9|115006.1|114956.1|18
1736743110000|2025-01-13 04:38:30|115007.2|114957.2|115007.6|114957.6|115012|114962|115005.6|114955.6|21
1736743120000|2025-01-13 04:38:40|115008.8|114958.8|115010.8|114960.8|115010.8|114960.8|115007.6|114957.6|7
1736743130000|2025-01-13 04:38:50|115009.2|114959.2|115009|114959|115010.3|114960.3|115005.4|114955.4|7
1736743140000|2025-01-13 04:39:00|115008.6|114958.6|115008.9|114958.9|115010.2|114960.2|115007.4|114957.4|9
1736743150000|2025-01-13 04:39:10|115008.3|114958.3|115007.7|114957.7|115010.1|114960.1|115007.6|114957.6|5
1736743160000|2025-01-13 04:39:20|115010.2|114960.2|115006.8|114956.8|115010.2|114960.2|115006.8|114956.8|4
1736743170000|2025-01-13 04:39:30|115006.9|114956.9|115009.2|114959.2|115009.2|114959.2|115005.1|114955.1|7
1736743180000|2025-01-13 04:39:40|115011.5|114961.5|115005.4|114955.4|115011.5|114961.5|115003.3|114953.3|11
1736743190000|2025-01-13 04:39:50|115005.6|114955.6|115004|114954|115008.3|114958.3|115000.9|114950.9|11
1736743200000|2025-01-13 04:40:00|115002.3|114952.3|115006.3|114956.3|115008.4|114958.4|115002.3|114952.3|16
1736743210000|2025-01-13 04:40:10|115006.8|114956.8|115003.9|114953.9|115007.3|114957.3|115003.9|114953.9|8
1736743220000|2025-01-13 04:40:20|115005.5|114955.5|115006.4|114956.4|115006.4|114956.4|115005.5|114955.5|3
1736743230000|2025-01-13 04:40:30|115004.9|114954.9|115004.7|114954.7|115007.2|114957.2|115000.5|114950.5|13
1736743240000|2025-01-13 04:40:40|115004.5|114954.5|115004.1|114954.1|115005.9|114955.9|115004.1|114954.1|4
1736743250000|2025-01-13 04:40:50|115002|114952|115000.7|114950.7|115006.4|114956.4|115000.7|114950.7|6
1736743260000|2025-01-13 04:41:00|115000.8|114950.8|115001|114951|115005.4|114955.4|115000.7|114950.7|9
1736743270000|2025-01-13 04:41:10|115001.9|114951.9|115005.1|114955.1|115006.8|114956.8|115001.9|114951.9|17
1736743280000|2025-01-13 04:41:20|115005.2|114955.2|115007.9|114957.9|115009.8|114959.8|115002.7|114952.7|7
1736743290000|2025-01-13 04:41:30|115008|114958|115008.8|114958.8|115010.4|114960.4|115007.9|114957.9|8
1736743300000|2025-01-13 04:41:40|115008.6|114958.6|115008|114958|115008.6|114958.6|115008|114958|2
1736743310000|2025-01-13 04:41:50|115006.3|114956.3|115005.4|114955.4|115008.6|114958.6|115005.4|114955.4|6
1736743320000|2025-01-13 04:42:00|115006.9|114956.9|115011.5|114961.5|115011.5|114961.5|115006.9|114956.9|2
1736743330000|2025-01-13 04:42:10|115010.9|114960.9|115017|114967|115019.4|114969.4|115008.9|114958.9|15
1736743340000|2025-01-13 04:42:20|115018.1|114968.1|115018.2|114968.2|115018.5|114968.5|115015.3|114965.3|8
1736743350000|2025-01-13 04:42:30|115015.3|114965.3|115014.3|114964.3|115017.8|114967.8|115012.9|114962.9|8
1736743360000|2025-01-13 04:42:40|115016.8|114966.8|115015.6|114965.6|115019.5|114969.5|115014.2|114964.2|11
1736743370000|2025-01-13 04:42:50|115018.6|114968.6|115014.8|114964.8|115019.1|114969.1|115010.9|114960.9|14
1736743380000|2025-01-13 04:43:00|115014.9|114964.9|115024.9|114974.9|115037.2|114987.2|115014.9|114964.9|33
1736743390000|2025-01-13 04:43:10|115024.6|114974.6|115012.3|114962.3|115024.9|114974.9|115006|114956|38
1736743400000|2025-01-13 04:43:20|115006.6|114956.6|115017.8|114967.8|115023.8|114973.8|115006.6|114956.6|20
1736743410000|2025-01-13 04:43:30|115017.5|114967.5|115016.5|114966.5|115021|114971|115015.9|114965.9|6
1736743420000|2025-01-13 04:43:40|115017.7|114967.7|115018.9|114968.9|115019.1|114969.1|115017.7|114967.7|5
1736743430000|2025-01-13 04:43:50|115022.4|114972.4|115018|114968|115022.4|114972.4|115015.3|114965.3|17
1736743440000|2025-01-13 04:44:00|115019.7|114969.7|115020.8|114970.8|115024.3|114974.3|115019.5|114969.5|30
1736743450000|2025-01-13 04:44:10|115022.6|114972.6|115025.6|114975.6|115032.4|114982.4|115021.6|114971.6|40
1736743460000|2025-01-13 04:44:20|115023.9|114973.9|115018.8|114968.8|115030.6|114980.6|115018.8|114968.8|28
1736743470000|2025-01-13 04:44:30|115021.5|114971.5|115018.4|114968.4|115024.9|114974.9|115017.2|114967.2|23
1736743480000|2025-01-13 04:44:40|115019.7|114969.7|115014.4|114964.4|115023.9|114973.9|115012.6|114962.6|15
1736743490000|2025-01-13 04:44:50|115012.9|114962.9|115010|114960|115015.3|114965.3|115004.5|114954.5|13
1736743500000|2025-01-13 04:45:00|115010.2|114960.2|115008.3|114958.3|115011|114961|115007.1|114957.1|13
1736743510000|2025-01-13 04:45:10|115008.6|114958.6|115004.2|114954.2|115008.9|114958.9|114998.3|114948.3|11
1736743520000|2025-01-13 04:45:20|115002.7|114952.7|115009|114959|115009.2|114959.2|115002.6|114952.6|13
1736743530000|2025-01-13 04:45:30|115008.4|114958.4|115007.8|114957.8|115013.1|114963.1|115007.7|114957.7|8
1736743540000|2025-01-13 04:45:40|115006.6|114956.6|115009.7|114959.7|115013.8|114963.8|115006.6|114956.6|23
1736743550000|2025-01-13 04:45:50|115011.2|114961.2|115003.4|114953.4|115011.8|114961.8|115003.4|114953.4|23
1736743560000|2025-01-13 04:46:00|115006.7|114956.7|115008|114958|115009.1|114959.1|115003.4|114953.4|16
1736743570000|2025-01-13 04:46:10|115010.7|114960.7|115012.3|114962.3|115012.3|114962.3|114991.3|114941.3|23
1736743580000|2025-01-13 04:46:20|115011.1|114961.1|115012|114962|115014.2|114964.2|114990.4|114940.4|24
1736743590000|2025-01-13 04:46:30|115013|114963|115010.9|114960.9|115014.8|114964.8|114999.5|114949.5|24
1736743600000|2025-01-13 04:46:40|115010.8|114960.8|114996.3|114946.3|115011.9|114961.9|114979.7|114929.7|34
1736743610000|2025-01-13 04:46:50|114994.1|114944.1|114984.9|114934.9|115005.1|114955.1|114984.9|114934.9|35
1736743620000|2025-01-13 04:47:00|114981.2|114931.2|114999.5|114949.5|115001.9|114951.9|114981.2|114931.2|13
1736743630000|2025-01-13 04:47:10|114999.6|114949.6|114991.7|114941.7|114999.6|114949.6|114988.2|114938.2|12
1736743640000|2025-01-13 04:47:20|114990|114940|114992.8|114942.8|114992.8|114942.8|114989.7|114939.7|10
1736743650000|2025-01-13 04:47:30|114992.5|114942.5|114981|114931|114992.5|114942.5|114980.6|114930.6|8
1736743660000|2025-01-13 04:47:40|114980.8|114930.8|114982|114932|114982|114932|114978.1|114928.1|9
1736743670000|2025-01-13 04:47:50|114983.8|114933.8|114981.5|114931.5|114986.5|114936.5|114978.8|114928.8|15
1736743680000|2025-01-13 04:48:00|114981.6|114931.6|114987.6|114937.6|114987.8|114937.8|114981.6|114931.6|10
1736743690000|2025-01-13 04:48:10|114985.6|114935.6|114986.1|114936.1|114987.5|114937.5|114985.6|114935.6|4
1736743700000|2025-01-13 04:48:20|114987|114937|114987.5|114937.5|114987.5|114937.5|114987|114937|2
1736743710000|2025-01-13 04:48:30|114985|114935|114988.5|114938.5|114989.5|114939.5|114985|114935|4
1736743720000|2025-01-13 04:48:40|114985|114935|114981.8|114931.8|114985|114935|114981.8|114931.8|4
1736743730000|2025-01-13 04:48:50|114982|114932|114982.1|114932.1|114984.4|114934.4|114980.3|114930.3|6
1736743740000|2025-01-13 04:49:00|114980.4|114930.4|114982.1|114932.1|114983.3|114933.3|114980.4|114930.4|6
1736743750000|2025-01-13 04:49:10|114984.7|114934.7|114983.3|114933.3|114985|114935|114982.4|114932.4|4
1736743760000|2025-01-13 04:49:20|114983.1|114933.1|114985.9|114935.9|115000.5|114950.5|114980.7|114930.7|27
1736743770000|2025-01-13 04:49:30|114985.8|114935.8|114982.9|114932.9|114987|114937|114982.9|114932.9|6
1736743780000|2025-01-13 04:49:40|114982.5|114932.5|114982|114932|114982.5|114932.5|114981.1|114931.1|8
1736743790000|2025-01-13 04:49:50|114984.5|114934.5|114982.4|114932.4|114984.5|114934.5|114981.4|114931.4|7
1736743800000|2025-01-13 04:50:00|114982.1|114932.1|114980.8|114930.8|114983.5|114933.5|114979.4|114929.4|12
1736743810000|2025-01-13 04:50:10|114981.2|114931.2|114975.8|114925.8|114986.6|114936.6|114975.8|114925.8|18
1736743820000|2025-01-13 04:50:20|114981.4|114931.4|114981.8|114931.8|114986.6|114936.6|114977.2|114927.2|20
1736743830000|2025-01-13 04:50:30|114981.5|114931.5|114980.7|114930.7|114981.5|114931.5|114978.7|114928.7|7
1736743840000|2025-01-13 04:50:40|114980.4|114930.4|114977.3|114927.3|114984.6|114934.6|114977.3|114927.3|24
1736743850000|2025-01-13 04:50:50|114978.6|114928.6|114977|114927|114982.7|114932.7|114971.6|114921.6|27
1736743860000|2025-01-13 04:51:00|114979.4|114929.4|114979.2|114929.2|114980|114930|114968.7|114918.7|25
1736743870000|2025-01-13 04:51:10|114977|114927|114980.8|114930.8|114984.7|114934.7|114976.4|114926.4|19
1736743880000|2025-01-13 04:51:20|114981|114931|114978.8|114928.8|114983.5|114933.5|114975.6|114925.6|22
1736743890000|2025-01-13 04:51:30|114980|114930|114977.8|114927.8|114981.3|114931.3|114970.9|114920.9|16
1736743900000|2025-01-13 04:51:40|114977.9|114927.9|114976.9|114926.9|114984.6|114934.6|114975|114925|18
1736743910000|2025-01-13 04:51:50|114976.5|114926.5|114977.8|114927.8|114979.1|114929.1|114976.5|114926.5|5
1736743920000|2025-01-13 04:52:00|114977.7|114927.7|114977.9|114927.9|114979.7|114929.7|114976.2|114926.2|12
1736743930000|2025-01-13 04:52:10|114977.6|114927.6|114979.6|114929.6|114981.3|114931.3|114976.2|114926.2|11
1736743940000|2025-01-13 04:52:20|114979.3|114929.3|114979.5|114929.5|114979.5|114929.5|114979.3|114929.3|4
1736743950000|2025-01-13 04:52:30|114978|114928|114979|114929|114980.6|114930.6|114973.9|114923.9|25
1736743960000|2025-01-13 04:52:40|114978.5|114928.5|114979.3|114929.3|114979.3|114929.3|114977.7|114927.7|6
1736743970000|2025-01-13 04:52:50|114980.9|114930.9|114981.9|114931.9|114988.5|114938.5|114979.8|114929.8|21
1736743980000|2025-01-13 04:53:00|114981.8|114931.8|114987.7|114937.7|114993.4|114943.4|114981.8|114931.8|35
1736743990000|2025-01-13 04:53:10|114988|114938|114983.1|114933.1|114988|114938|114980.6|114930.6|27
1736744000000|2025-01-13 04:53:20|114980.4|114930.4|114987.3|114937.3|114988.1|114938.1|114979.3|114929.3|18
1736744010000|2025-01-13 04:53:30|114987.2|114937.2|114986.5|114936.5|114988.6|114938.6|114986.5|114936.5|5
1736744020000|2025-01-13 04:53:40|114987.5|114937.5|114986.2|114936.2|114987.5|114937.5|114984.7|114934.7|7
1736744030000|2025-01-13 04:53:50|114986.1|114936.1|114987.6|114937.6|114993.5|114943.5|114986.1|114936.1|12
1736744040000|2025-01-13 04:54:00|114987|114937|114987.4|114937.4|114988.2|114938.2|114986.3|114936.3|11
1736744050000|2025-01-13 04:54:10|114987.3|114937.3|114987.5|114937.5|114987.5|114937.5|114987.3|114937.3|3
1736744060000|2025-01-13 04:54:20|114987.6|114937.6|114982.8|114932.8|114991.6|114941.6|114981.2|114931.2|15
1736744070000|2025-01-13 04:54:30|114982|114932|114985.6|114935.6|114985.6|114935.6|114982|114932|5
1736744080000|2025-01-13 04:54:40|114985.8|114935.8|114984.4|114934.4|114985.8|114935.8|114984.4|114934.4|5
1736744090000|2025-01-13 04:54:50|114984.5|114934.5|114985.1|114935.1|114985.1|114935.1|114984.3|114934.3|4
1736744100000|2025-01-13 04:55:00|114979.9|114929.9|114987.6|114937.6|114988.2|114938.2|114975.2|114925.2|10
1736744110000|2025-01-13 04:55:10|114985.7|114935.7|114985|114935|114987.3|114937.3|114985|114935|4
1736744120000|2025-01-13 04:55:20|114981.5|114931.5|114984.7|114934.7|114988|114938|114981.5|114931.5|9
1736744130000|2025-01-13 04:55:30|114985.4|114935.4|114987.7|114937.7|114987.7|114937.7|114985.4|114935.4|3
1736744140000|2025-01-13 04:55:40|114987.4|114937.4|114987.8|114937.8|114988.3|114938.3|114985|114935|10
1736744150000|2025-01-13 04:55:50|114988.3|114938.3|114988.3|114938.3|114988.3|114938.3|114988.3|114938.3|1
1736744160000|2025-01-13 04:56:00|114988.2|114938.2|114986.9|114936.9|114988.2|114938.2|114981.1|114931.1|16
1736744170000|2025-01-13 04:56:10|114985.1|114935.1|114986.1|114936.1|114989.2|114939.2|114984.9|114934.9|11
1736744180000|2025-01-13 04:56:20|114986.2|114936.2|114985.6|114935.6|114989.1|114939.1|114984.9|114934.9|9
1736744190000|2025-01-13 04:56:30|114985.9|114935.9|114981.2|114931.2|114986.6|114936.6|114980|114930|6
1736744200000|2025-01-13 04:56:40|114981.3|114931.3|114977.7|114927.7|114984.2|114934.2|114977.7|114927.7|12
1736744210000|2025-01-13 04:56:50|114977.6|114927.6|114977.6|114927.6|114982.3|114932.3|114977.6|114927.6|14
1736744220000|2025-01-13 04:57:00|114976.4|114926.4|114960.1|114910.1|114977.6|114927.6|114958.2|114908.2|20
1736744230000|2025-01-13 04:57:10|114960.3|114910.3|114953.6|114903.6|114960.3|114910.3|114952.1|114902.1|9
1736744240000|2025-01-13 04:57:20|114953|114903|114953.5|114903.5|114956.9|114906.9|114951.8|114901.8|8
1736744250000|2025-01-13 04:57:30|114954.2|114904.2|114970.4|114920.4|114976.3|114926.3|114953.7|114903.7|22
1736744260000|2025-01-13 04:57:40|114970.3|114920.3|114959.8|114909.8|114972.3|114922.3|114959.8|114909.8|21
1736744270000|2025-01-13 04:57:50|114962.7|114912.7|114955.8|114905.8|114962.7|114912.7|114948|114898|19
1736744280000|2025-01-13 04:58:00|114955.9|114905.9|114955.8|114905.8|114957|114907|114955.3|114905.3|5
1736744290000|2025-01-13 04:58:10|114955.6|114905.6|114958.3|114908.3|114958.3|114908.3|114954.8|114904.8|6
1736744300000|2025-01-13 04:58:20|114958.6|114908.6|114959.4|114909.4|114960.1|114910.1|114958.6|114908.6|4
1736744310000|2025-01-13 04:58:30|114961|114911|114959.2|114909.2|114961.6|114911.6|114951.7|114901.7|9
1736744320000|2025-01-13 04:58:40|114958.8|114908.8|114958.5|114908.5|114958.8|114908.8|114958.5|114908.5|2
1736744330000|2025-01-13 04:58:50|114959.6|114909.6|114965|114915|114967.7|114917.7|114959.6|114909.6|6
1736744340000|2025-01-13 04:59:00|114965.1|114915.1|114957|114907|114968.9|114918.9|114957|114907|4
1736744350000|2025-01-13 04:59:10|114959.1|114909.1|114956.7|114906.7|114961.2|114911.2|114956.6|114906.6|17
1736744360000|2025-01-13 04:59:20|114959.1|114909.1|114962.3|114912.3|114963.7|114913.7|114959.1|114909.1|5
1736744370000|2025-01-13 04:59:30|114965.2|114915.2|114973.6|114923.6|114976.5|114926.5|114962.9|114912.9|11
1736744380000|2025-01-13 04:59:40|114975.9|114925.9|114972.9|114922.9|114975.9|114925.9|114972.9|114922.9|4
1736744390000|2025-01-13 04:59:50|114973|114923|114975.1|114925.1|114975.1|114925.1|114972.8|114922.8|4
1736744400000|2025-01-13 05:00:00|114971.4|114921.4|114987.4|114937.4|114993.8|114943.8|114971.4|114921.4|28
1736744410000|2025-01-13 05:00:10|114991.9|114941.9|114990.6|114940.6|115003.2|114953.2|114985|114935|23
1736744420000|2025-01-13 05:00:20|114991.7|114941.7|114989.6|114939.6|115004|114954|114984.1|114934.1|18
1736744430000|2025-01-13 05:00:30|114990.1|114940.1|115004.4|114954.4|115006.5|114956.5|114989.7|114939.7|17
1736744440000|2025-01-13 05:00:40|115002.9|114952.9|115002|114952|115006.2|114956.2|114999.3|114949.3|25
1736744450000|2025-01-13 05:00:50|115002.3|114952.3|115004.9|114954.9|115005.7|114955.7|114992.9|114942.9|16
1736744460000|2025-01-13 05:01:00|115005.3|114955.3|114994.5|114944.5|115006.9|114956.9|114993.4|114943.4|12
1736744470000|2025-01-13 05:01:10|114996.5|114946.5|114996.6|114946.6|114996.7|114946.7|114994.8|114944.8|5
1736744480000|2025-01-13 05:01:20|114997.1|114947.1|114994.4|114944.4|115004.1|114954.1|114985.8|114935.8|26
1736744490000|2025-01-13 05:01:30|114994|114944|114998.8|114948.8|115003.1|114953.1|114993.7|114943.7|14
1736744500000|2025-01-13 05:01:40|114996.9|114946.9|114995.5|114945.5|114999.1|114949.1|114995.5|114945.5|16
1736744510000|2025-01-13 05:01:50|114993.6|114943.6|114984.4|114934.4|115000.8|114950.8|114983|114933|31
1736744520000|2025-01-13 05:02:00|114984|114934|114981|114931|114985.8|114935.8|114981|114931|6
1736744530000|2025-01-13 05:02:10|114979|114929|114977|114927|114981.2|114931.2|114977|114927|23
1736744540000|2025-01-13 05:02:20|114975|114925|114977.1|114927.1|114981.2|114931.2|114975|114925|27
1736744550000|2025-01-13 05:02:30|114977.3|114927.3|114972.3|114922.3|114977.3|114927.3|114971.2|114921.2|41
1736744560000|2025-01-13 05:02:40|114973.8|114923.8|114972.5|114922.5|114973.8|114923.8|114971.7|114921.7|7
1736744570000|2025-01-13 05:02:50|114974.1|114924.1|114965.7|114915.7|114979.9|114929.9|114965.7|114915.7|34
1736744580000|2025-01-13 05:03:00|114965.3|114915.3|114957|114907|114969.4|114919.4|114955.8|114905.8|18
1736744590000|2025-01-13 05:03:10|114956.1|114906.1|114953.8|114903.8|114956.6|114906.6|114953.8|114903.8|6
1736744600000|2025-01-13 05:03:20|114954|114904|114948.4|114898.4|114954|114904|114948.4|114898.4|13
1736744610000|2025-01-13 05:03:30|114950.4|114900.4|114953.3|114903.3|114954.3|114904.3|114948.3|114898.3|21
1736744620000|2025-01-13 05:03:40|114953|114903|114968.9|114918.9|114970.5|114920.5|114952.1|114902.1|12
1736744630000|2025-01-13 05:03:50|114967.4|114917.4|114954.3|114904.3|114968.9|114918.9|114954.3|114904.3|10
1736744640000|2025-01-13 05:04:00|114953.9|114903.9|114956.6|114906.6|114957.3|114907.3|114953.6|114903.6|9
1736744650000|2025-01-13 05:04:10|114959.8|114909.8|114957.7|114907.7|114959.8|114909.8|114956.5|114906.5|6
1736744660000|2025-01-13 05:04:20|114960.2|114910.2|114960.2|114910.2|114960.2|114910.2|114960.2|114910.2|1
1736744670000|2025-01-13 05:04:30|114960.5|114910.5|114962.2|114912.2|114970.1|114920.1|114953|114903|13
1736744680000|2025-01-13 05:04:40|114961.7|114911.7|114957.5|114907.5|114961.7|114911.7|114957.5|114907.5|2
1736744690000|2025-01-13 05:04:50|114957.8|114907.8|114959|114909|114959|114909|114956.2|114906.2|7
1736744700000|2025-01-13 05:05:00|114966.1|114916.1|114950.3|114900.3|114975.3|114925.3|114944.2|114894.2|30
1736744710000|2025-01-13 05:05:10|114962.5|114912.5|114954.6|114904.6|114963.1|114913.1|114954.6|114904.6|6
1736744720000|2025-01-13 05:05:20|114955.9|114905.9|114955.7|114905.7|114956.4|114906.4|114953.9|114903.9|5
1736744730000|2025-01-13 05:05:30|114954|114904|114953.7|114903.7|114958.1|114908.1|114950.5|114900.5|13
1736744750000|2025-01-13 05:05:50|114951.1|114901.1|114948.6|114898.6|114951.1|114901.1|114946.2|114896.2|5
1736744760000|2025-01-13 05:06:00|114948.8|114898.8|114948.8|114898.8|114948.8|114898.8|114948.8|114898.8|1
1736744770000|2025-01-13 05:06:10|114949.8|114899.8|114950.4|114900.4|114953.7|114903.7|114947.1|114897.1|12
1736744780000|2025-01-13 05:06:20|114952.3|114902.3|114952.3|114902.3|114956.3|114906.3|114952.3|114902.3|10
1736744790000|2025-01-13 05:06:30|114955|114905|114951.2|114901.2|114955|114905|114951.2|114901.2|6
1736744800000|2025-01-13 05:06:40|114951.8|114901.8|114952.5|114902.5|114952.5|114902.5|114951.8|114901.8|5
1736744810000|2025-01-13 05:06:50|114956.1|114906.1|114947.2|114897.2|114968.4|114918.4|114938.6|114888.6|42
1736744820000|2025-01-13 05:07:00|114949.2|114899.2|114956.1|114906.1|114957.2|114907.2|114946.6|114896.6|14
1736744830000|2025-01-13 05:07:10|114955.8|114905.8|114957.7|114907.7|114973.3|114923.3|114955.4|114905.4|11
1736744840000|2025-01-13 05:07:20|114957.6|114907.6|114958.3|114908.3|114958.3|114908.3|114948.7|114898.7|15
1736744850000|2025-01-13 05:07:30|114958.6|114908.6|114958.4|114908.4|114967.4|114917.4|114954.7|114904.7|23
1736744860000|2025-01-13 05:07:40|114960.1|114910.1|114960.1|114910.1|114960.5|114910.5|114956.5|114906.5|10
1736744870000|2025-01-13 05:07:50|114959.4|114909.4|114970.9|114920.9|114979.2|114929.2|114952|114902|21
1736744880000|2025-01-13 05:08:00|114970.7|114920.7|114970.9|114920.9|114978.9|114928.9|114969.2|114919.2|19
1736744890000|2025-01-13 05:08:10|114970.3|114920.3|114971.1|114921.1|114976.1|114926.1|114967.8|114917.8|28
1736744900000|2025-01-13 05:08:20|114968.9|114918.9|114968.9|114918.9|114971.5|114921.5|114968.8|114918.8|7
1736744910000|2025-01-13 05:08:30|114969.9|114919.9|114977.1|114927.1|114977.3|114927.3|114967.3|114917.3|32
1736744920000|2025-01-13 05:08:40|114973.1|114923.1|114973.5|114923.5|114983.8|114933.8|114973.1|114923.1|8
1736744930000|2025-01-13 05:08:50|114974.1|114924.1|114974.7|114924.7|114978.7|114928.7|114963.3|114913.3|34
1736744940000|2025-01-13 05:09:00|114977.3|114927.3|114969.8|114919.8|114977.3|114927.3|114966.6|114916.6|37
1736744950000|2025-01-13 05:09:10|114977.9|114927.9|114973.1|114923.1|114978.9|114928.9|114972.2|114922.2|31
1736744960000|2025-01-13 05:09:20|114973.5|114923.5|114972.5|114922.5|114975.6|114925.6|114972.5|114922.5|4
1736744970000|2025-01-13 05:09:30|114973|114923|114981.5|114931.5|114986.3|114936.3|114973|114923|20
1736744980000|2025-01-13 05:09:40|114977.6|114927.6|114974|114924|114982.2|114932.2|114972|114922|20
1736744990000|2025-01-13 05:09:50|114972.1|114922.1|114970.1|114920.1|114975.4|114925.4|114970.1|114920.1|10
1736745000000|2025-01-13 05:10:00|114969.1|114919.1|114965.5|114915.5|114980.5|114930.5|114964.6|114914.6|25
1736745010000|2025-01-13 05:10:10|114965.4|114915.4|114962.9|114912.9|114965.4|114915.4|114962.9|114912.9|10
1736745020000|2025-01-13 05:10:20|114962.8|114912.8|114959.3|114909.3|114973.4|114923.4|114950.1|114900.1|44
1736745030000|2025-01-13 05:10:30|114959.4|114909.4|114962.2|114912.2|114969.2|114919.2|114949.1|114899.1|25
1736745040000|2025-01-13 05:10:40|114962.3|114912.3|114956|114906|114963.3|114913.3|114953.1|114903.1|13
1736745050000|2025-01-13 05:10:50|114954.1|114904.1|114948.2|114898.2|114955.9|114905.9|114948.2|114898.2|48
1736745060000|2025-01-13 05:11:00|114950.2|114900.2|114947.5|114897.5|114962.8|114912.8|114943.1|114893.1|42
1736745070000|2025-01-13 05:11:10|114946.5|114896.5|114945.6|114895.6|114962.3|114912.3|114942.9|114892.9|53
1736745080000|2025-01-13 05:11:20|114948|114898|114955.5|114905.5|114955.5|114905.5|114943.9|114893.9|41
1736745090000|2025-01-13 05:11:30|114954|114904|114950|114900|114959.7|114909.7|114943.3|114893.3|30
1736745100000|2025-01-13 05:11:40|114955.7|114905.7|114955.7|114905.7|114957.2|114907.2|114954.6|114904.6|12
1736745110000|2025-01-13 05:11:50|114961|114911|114947.4|114897.4|114964.3|114914.3|114947.4|114897.4|34
1736745120000|2025-01-13 05:12:00|114941|114891|114953.7|114903.7|114955.7|114905.7|114938.9|114888.9|16
1736745130000|2025-01-13 05:12:10|114953.6|114903.6|114971.8|114921.8|114971.8|114921.8|114945.2|114895.2|24
1736745140000|2025-01-13 05:12:20|114970|114920|114974.8|114924.8|114976.7|114926.7|114961.9|114911.9|31
1736745150000|2025-01-13 05:12:30|114974.5|114924.5|114979.2|114929.2|114982.2|114932.2|114972.3|114922.3|37
1736745160000|2025-01-13 05:12:40|114979.6|114929.6|114983|114933|114984.9|114934.9|114967|114917|30
1736745170000|2025-01-13 05:12:50|114980.3|114930.3|114967.6|114917.6|114982.3|114932.3|114965.5|114915.5|32
1736745180000|2025-01-13 05:13:00|114977.6|114927.6|114970.6|114920.6|114977.6|114927.6|114959.6|114909.6|29
1736745190000|2025-01-13 05:13:10|114972.9|114922.9|114962.8|114912.8|114972.9|114922.9|114956|114906|36
1736745200000|2025-01-13 05:13:20|114973.4|114923.4|114964.1|114914.1|114976.1|114926.1|114963.1|114913.1|42
1736745210000|2025-01-13 05:13:30|114966.9|114916.9|114975.3|114925.3|114978.4|114928.4|114960.2|114910.2|26
1736745220000|2025-01-13 05:13:40|114975.5|114925.5|114978|114928|114983.5|114933.5|114969.6|114919.6|20
1736745230000|2025-01-13 05:13:50|114977.7|114927.7|114970.9|114920.9|114982.9|114932.9|114965|114915|37
1736745240000|2025-01-13 05:14:00|114969.2|114919.2|114979.3|114929.3|114979.3|114929.3|114967.1|114917.1|11
1736745250000|2025-01-13 05:14:10|114980.5|114930.5|114969.3|114919.3|114982.9|114932.9|114968.9|114918.9|23
1736745260000|2025-01-13 05:14:20|114971.4|114921.4|114968.1|114918.1|114984|114934|114968.1|114918.1|29
1736745270000|2025-01-13 05:14:30|114979.5|114929.5|114977.4|114927.4|114983|114933|114968.1|114918.1|16
1736745280000|2025-01-13 05:14:40|114977.1|114927.1|114977|114927|114980.2|114930.2|114966.7|114916.7|32
1736745290000|2025-01-13 05:14:50|114977.7|114927.7|114977.6|114927.6|114977.7|114927.7|114977.6|114927.6|2
1736745300000|2025-01-13 05:15:00|114979.6|114929.6|114983|114933|114990.6|114940.6|114979.4|114929.4|16
1736745310000|2025-01-13 05:15:10|114982.5|114932.5|114981.4|114931.4|114985.6|114935.6|114978.3|114928.3|28
1736745320000|2025-01-13 05:15:20|114982.8|114932.8|114995.4|114945.4|114997.1|114947.1|114980.5|114930.5|16
1736745330000|2025-01-13 05:15:30|114995.2|114945.2|114982.8|114932.8|114995.2|114945.2|114977.2|114927.2|17
1736745340000|2025-01-13 05:15:40|114981.2|114931.2|114993.1|114943.1|114994.3|114944.3|114981.2|114931.2|8
1736745350000|2025-01-13 05:15:50|114993.4|114943.4|115000.3|114950.3|115004.6|114954.6|114993|114943|17
1736745360000|2025-01-13 05:16:00|115000.4|114950.4|114997.1|114947.1|115002.4|114952.4|114993.4|114943.4|17
1736745370000|2025-01-13 05:16:10|114998.9|114948.9|114996|114946|114999.7|114949.7|114989.9|114939.9|22
1736745380000|2025-01-13 05:16:20|114995.9|114945.9|114996|114946|115000.1|114950.1|114991.8|114941.8|10
1736745390000|2025-01-13 05:16:30|114994.3|114944.3|114975.5|114925.5|114994.3|114944.3|114972.7|114922.7|32
1736745400000|2025-01-13 05:16:40|114973.6|114923.6|114979.1|114929.1|114981.2|114931.2|114971.9|114921.9|37
1736745410000|2025-01-13 05:16:50|114978.6|114928.6|114972.9|114922.9|114978.6|114928.6|114972.9|114922.9|4
1736745420000|2025-01-13 05:17:00|114972.8|114922.8|114972.7|114922.7|114979.3|114929.3|114970.9|114920.9|27
1736745430000|2025-01-13 05:17:10|114973.7|114923.7|114970.1|114920.1|114973.7|114923.7|114970.1|114920.1|3
1736745440000|2025-01-13 05:17:20|114961|114911|114968|114918|114974.6|114924.6|114961|114911|22
1736745450000|2025-01-13 05:17:30|114967.5|114917.5|114970.8|114920.8|114972.5|114922.5|114967|114917|5
1736745460000|2025-01-13 05:17:40|114970.4|114920.4|114968.3|114918.3|114970.4|114920.4|114962.5|114912.5|9
1736745470000|2025-01-13 05:17:50|114967.4|114917.4|114968.7|114918.7|114970.2|114920.2|114966.4|114916.4|8
1736745480000|2025-01-13 05:18:00|114966.9|114916.9|114969.5|114919.5|114975.5|114925.5|114965.2|114915.2|19
1736745490000|2025-01-13 05:18:10|114969.7|114919.7|114971.1|114921.1|114971.1|114921.1|114969.7|114919.7|5
1736745500000|2025-01-13 05:18:20|114973.5|114923.5|114977.5|114927.5|114980.9|114930.9|114970.8|114920.8|32
1736745520000|2025-01-13 05:18:40|114977.6|114927.6|114976.9|114926.9|114977.7|114927.7|114976.9|114926.9|4
1736745530000|2025-01-13 05:18:50|114978.5|114928.5|114978.2|114928.2|114988.9|114938.9|114978.2|114928.2|7
1736745550000|2025-01-13 05:19:10|114979.8|114929.8|114988.9|114938.9|114992|114942|114979.4|114929.4|17
1736745560000|2025-01-13 05:19:20|114986.8|114936.8|114986.8|114936.8|114988.8|114938.8|114985.7|114935.7|5
1736745570000|2025-01-13 05:19:30|114986.7|114936.7|114981.5|114931.5|114993|114943|114981.5|114931.5|9
1736745580000|2025-01-13 05:19:40|114981.6|114931.6|114985.9|114935.9|114987|114937|114980|114930|18
1736745600000|2025-01-13 05:20:00|114985.3|114935.3|114985.9|114935.9|114995.1|114945.1|114980.4|114930.4|27
1736745610000|2025-01-13 05:20:10|114984.3|114934.3|114991.4|114941.4|114993.9|114943.9|114980.4|114930.4|22
1736745620000|2025-01-13 05:20:20|114991.9|114941.9|114986.7|114936.7|114992.9|114942.9|114984.7|114934.7|16
1736745630000|2025-01-13 05:20:30|114985.9|114935.9|114990.3|114940.3|114994.8|114944.8|114984.9|114934.9|19
1736745640000|2025-01-13 05:20:40|114991.1|114941.1|114991.5|114941.5|114991.5|114941.5|114990.9|114940.9|4
1736745650000|2025-01-13 05:20:50|114991.2|114941.2|114981.9|114931.9|114991.2|114941.2|114980.5|114930.5|13
1736745660000|2025-01-13 05:21:00|114980.4|114930.4|114975.2|114925.2|114980.4|114930.4|114969.9|114919.9|21
1736745670000|2025-01-13 05:21:10|114973.7|114923.7|114971|114921|114975.3|114925.3|114966.8|114916.8|23
1736745680000|2025-01-13 05:21:20|114973.1|114923.1|114969.7|114919.7|114973.5|114923.5|114968.2|114918.2|17
1736745690000|2025-01-13 05:21:30|114971.6|114921.6|114970.4|114920.4|114973.3|114923.3|114966.8|114916.8|31
1736745700000|2025-01-13 05:21:40|114971.5|114921.5|114970.2|114920.2|114975|114925|114969.6|114919.6|30
1736745710000|2025-01-13 05:21:50|114970.9|114920.9|114971.3|114921.3|114974.2|114924.2|114968.2|114918.2|37
1736745720000|2025-01-13 05:22:00|114972.1|114922.1|114972.5|114922.5|114977.1|114927.1|114971|114921|28
1736745730000|2025-01-13 05:22:10|114974.2|114924.2|114983.1|114933.1|114983.1|114933.1|114971.7|114921.7|27
1736745740000|2025-01-13 05:22:20|114981.5|114931.5|114979.8|114929.8|114981.5|114931.5|114978.8|114928.8|6
1736745760000|2025-01-13 05:22:40|114980.5|114930.5|114979.2|114929.2|114988.4|114938.4|114978.1|114928.1|17
1736745770000|2025-01-13 05:22:50|114981|114931|114978|114928|114992|114942|114978|114928|18
1736745780000|2025-01-13 05:23:00|114977.5|114927.5|114973.8|114923.8|114978.2|114928.2|114971|114921|15
1736745790000|2025-01-13 05:23:10|114971.6|114921.6|114971.1|114921.1|114975|114925|114965.4|114915.4|12
1736745800000|2025-01-13 05:23:20|114970.1|114920.1|114971.2|114921.2|114971.2|114921.2|114969.5|114919.5|11
1736745810000|2025-01-13 05:23:30|114971.3|114921.3|114971.3|114921.3|114977|114927|114971.3|114921.3|10
1736745820000|2025-01-13 05:23:40|114973.3|114923.3|114976.4|114926.4|114977.4|114927.4|114972.7|114922.7|11
1736745830000|2025-01-13 05:23:50|114975.9|114925.9|114976.7|114926.7|114978.1|114928.1|114973|114923|10
1736745840000|2025-01-13 05:24:00|114977|114927|114976.1|114926.1|114979.1|114929.1|114972.8|114922.8|14
1736745850000|2025-01-13 05:24:10|114976|114926|114968.2|114918.2|114976.1|114926.1|114961.3|114911.3|13
1736745860000|2025-01-13 05:24:20|114966.9|114916.9|114972.6|114922.6|114976.8|114926.8|114965.4|114915.4|20
1736745870000|2025-01-13 05:24:30|114974.1|114924.1|114969.1|114919.1|114974.7|114924.7|114966.6|114916.6|11
1736745880000|2025-01-13 05:24:40|114969.2|114919.2|114966.5|114916.5|114970.3|114920.3|114963.9|114913.9|14
1736745890000|2025-01-13 05:24:50|114964.9|114914.9|114966.3|114916.3|114966.3|114916.3|114964.9|114914.9|3
1736745900000|2025-01-13 05:25:00|114967.1|114917.1|114965.6|114915.6|114972.1|114922.1|114965.6|114915.6|22
1736745910000|2025-01-13 05:25:10|114966.7|114916.7|114965.6|114915.6|114969.7|114919.7|114952.5|114902.5|20
1736745920000|2025-01-13 05:25:20|114963.4|114913.4|114966.2|114916.2|114968|114918|114951.1|114901.1|36
1736745930000|2025-01-13 05:25:30|114964.7|114914.7|114959|114909|114966.2|114916.2|114958.3|114908.3|27
1736745940000|2025-01-13 05:25:40|114959.2|114909.2|114961.6|114911.6|114963.9|114913.9|114959.2|114909.2|12
1736745950000|2025-01-13 05:25:50|114963.6|114913.6|114969.6|114919.6|114971.1|114921.1|114959.4|114909.4|19
1736745960000|2025-01-13 05:26:00|114961.1|114911.1|114965.7|114915.7|114971.1|114921.1|114961.1|114911.1|26
1736745970000|2025-01-13 05:26:10|114968.6|114918.6|114966|114916|114971.7|114921.7|114954.1|114904.1|19
1736745980000|2025-01-13 05:26:20|114963.8|114913.8|114961.6|114911.6|114967.8|114917.8|114961.6|114911.6|16
1736745990000|2025-01-13 05:26:30|114962.3|114912.3|114965.5|114915.5|114966.3|114916.3|114960.1|114910.1|14
1736746000000|2025-01-13 05:26:40|114965.7|114915.7|114964.6|114914.6|114968.3|114918.3|114955.8|114905.8|31
1736746010000|2025-01-13 05:26:50|114966.1|114916.1|114958.7|114908.7|114967.7|114917.7|114954.2|114904.2|29
1736746020000|2025-01-13 05:27:00|114958.4|114908.4|114963.9|114913.9|114963.9|114913.9|114956.1|114906.1|3
1736746030000|2025-01-13 05:27:10|114963.6|114913.6|114967.3|114917.3|114968|114918|114962.1|114912.1|10
1736746040000|2025-01-13 05:27:20|114968.9|114918.9|114968.4|114918.4|114970.9|114920.9|114968.4|114918.4|4
1736746050000|2025-01-13 05:27:30|114969.8|114919.8|114973.5|114923.5|114975.3|114925.3|114963|114913|18
1736746060000|2025-01-13 05:27:40|114971.6|114921.6|114972.7|114922.7|114972.7|114922.7|114971|114921|4
1736746070000|2025-01-13 05:27:50|114974|114924|114976.1|114926.1|114979.1|114929.1|114972.3|114922.3|16
1736746080000|2025-01-13 05:28:00|114973.7|114923.7|114974|114924|114976.4|114926.4|114967.2|114917.2|18
1736746090000|2025-01-13 05:28:10|114973.9|114923.9|114962.1|114912.1|114974.9|114924.9|114960.1|114910.1|16
1736746100000|2025-01-13 05:28:20|114965.1|114915.1|114974|114924|114974|114924|114964.7|114914.7|15
1736746110000|2025-01-13 05:28:30|114972.2|114922.2|114967.5|114917.5|114974|114924|114962.5|114912.5|22
1736746120000|2025-01-13 05:28:40|114968.1|114918.1|114967.1|114917.1|114971.3|114921.3|114967.1|114917.1|11
1736746130000|2025-01-13 05:28:50|114967.5|114917.5|114969.8|114919.8|114971.8|114921.8|114965.9|114915.9|32
1736746140000|2025-01-13 05:29:00|114968.1|114918.1|114968.1|114918.1|114970.5|114920.5|114964.9|114914.9|16
1736746150000|2025-01-13 05:29:10|114968.2|114918.2|114970.5|114920.5|114970.5|114920.5|114966.2|114916.2|14
1736746160000|2025-01-13 05:29:20|114969.9|114919.9|114968.9|114918.9|114969.9|114919.9|114968.7|114918.7|4
1736746170000|2025-01-13 05:29:30|114969.3|114919.3|114968.6|114918.6|114969.8|114919.8|114965.8|114915.8|8
1736746180000|2025-01-13 05:29:40|114966.1|114916.1|114961.9|114911.9|114967.3|114917.3|114961.6|114911.6|14
1736746190000|2025-01-13 05:29:50|114962.3|114912.3|114966.6|114916.6|114968.1|114918.1|114962.3|114912.3|5
1736746200000|2025-01-13 05:30:00|114966.7|114916.7|114960.1|114910.1|114971.6|114921.6|114956|114906|21
1736746210000|2025-01-13 05:30:10|114970.4|114920.4|114974.4|114924.4|115013.5|114925.5|114957|114887.4|30
1736746220000|2025-01-13 05:30:20|114975.9|114925.9|114976.3|114926.3|114978.4|114928.4|114973.8|114923.8|17
1736746230000|2025-01-13 05:30:30|114978.7|114928.7|114975.6|114925.6|114978.7|114928.7|114973.7|114923.7|8
1736746240000|2025-01-13 05:30:40|114976.5|114926.5|114978.8|114928.8|114985.1|114935.1|114975.3|114925.3|27
1736746250000|2025-01-13 05:30:50|114978.7|114928.7|114976.9|114926.9|114998.7|114948.7|114976.9|114926.9|43
1736746260000|2025-01-13 05:31:00|114978.5|114928.5|114988.9|114938.9|115000.5|114950.5|114973.7|114923.7|32
1736746270000|2025-01-13 05:31:10|114988.7|114938.7|114980.2|114930.2|115000.7|114950.7|114978.3|114928.3|32
1736746280000|2025-01-13 05:31:20|114978.6|114928.6|114977.3|114927.3|114982.8|114932.8|114976.1|114926.1|34
1736746290000|2025-01-13 05:31:30|114979.6|114929.6|114977.5|114927.5|114981|114931|114977.5|114927.5|12
1736746300000|2025-01-13 05:31:40|114977.9|114927.9|114974.7|114924.7|114979.1|114929.1|114974.7|114924.7|10
1736746320000|2025-01-13 05:32:00|114969.3|114919.3|114972.6|114922.6|114972.6|114922.6|114963|114913|12
1736746330000|2025-01-13 05:32:10|114972.5|114922.5|114971.4|114921.4|114972.6|114922.6|114969.9|114919.9|5
1736746340000|2025-01-13 05:32:20|114972.1|114922.1|114971.3|114921.3|114975.2|114925.2|114969.8|114919.8|10
1736746350000|2025-01-13 05:32:30|114973.8|114923.8|114972.7|114922.7|114974.6|114924.6|114970.7|114920.7|11
1736746360000|2025-01-13 05:32:40|114972.6|114922.6|114964|114914|114972.6|114922.6|114957.4|114907.4|23
1736746370000|2025-01-13 05:32:50|114965.3|114915.3|114970.3|114920.3|114972.3|114922.3|114959.1|114909.1|17
1736746380000|2025-01-13 05:33:00|114970.1|114920.1|114971|114921|114975|114925|114966.5|114916.5|19
1736746390000|2025-01-13 05:33:10|114970.8|114920.8|114967.7|114917.7|114976.2|114926.2|114964.5|114914.5|17
1736746400000|2025-01-13 05:33:20|114971.4|114921.4|114984.9|114934.9|114986.8|114936.8|114970|114920|36
1736746410000|2025-01-13 05:33:30|114986.9|114936.9|114994|114944|114999.2|114949.2|114977.6|114927.6|36
1736746420000|2025-01-13 05:33:40|115002.8|114952.8|114995.5|114945.5|115003.8|114953.8|114991.7|114941.7|34
1736746430000|2025-01-13 05:33:50|114997.7|114947.7|114997.3|114947.3|114997.7|114947.7|114987.6|114937.6|15
1736746440000|2025-01-13 05:34:00|114997.2|114947.2|114992.7|114942.7|114999.3|114949.3|114985.1|114935.1|40
1736746450000|2025-01-13 05:34:10|114995.6|114945.6|114979.3|114929.3|114995.6|114945.6|114978.3|114928.3|17
1736746460000|2025-01-13 05:34:20|114977.5|114927.5|114974.5|114924.5|114977.5|114927.5|114973.8|114923.8|16
1736746470000|2025-01-13 05:34:30|114974.4|114924.4|114974|114924|114976.9|114926.9|114968.7|114918.7|14
1736746480000|2025-01-13 05:34:40|114971|114921|114965.4|114915.4|114971|114921|114964.2|114914.2|11
1736746490000|2025-01-13 05:34:50|114965.5|114915.5|114970.8|114920.8|114974.2|114924.2|114965.5|114915.5|12
1736746500000|2025-01-13 05:35:00|114974.2|114924.2|114971.7|114921.7|114974.3|114924.3|114967.4|114917.4|21
1736746510000|2025-01-13 05:35:10|114971|114921|114965.7|114915.7|114972.5|114922.5|114964|114914|20
1736746520000|2025-01-13 05:35:20|114963.7|114913.7|114966.3|114916.3|114967.9|114917.9|114963.7|114913.7|11
1736746530000|2025-01-13 05:35:30|114963.3|114913.3|114961.1|114911.1|114967.6|114917.6|114956.3|114906.3|21
1736746540000|2025-01-13 05:35:40|114962|114912|114962.5|114912.5|114964|114914|114951.8|114901.8|21
1736746550000|2025-01-13 05:35:50|114961.1|114911.1|114962.7|114912.7|114966.8|114916.8|114960.1|114910.1|16
1736746560000|2025-01-13 05:36:00|114963.2|114913.2|114964.8|114914.8|114964.8|114914.8|114960.1|114910.1|11
1736746570000|2025-01-13 05:36:10|114966.4|114916.4|114965.9|114915.9|114967.8|114917.8|114958.8|114908.8|35
1736746580000|2025-01-13 05:36:20|114964.3|114914.3|114965.7|114915.7|114967|114917|114962.9|114912.9|18
1736746590000|2025-01-13 05:36:30|114964|114914|114992.3|114942.3|114992.3|114942.3|114957.1|114907.1|46
1736746600000|2025-01-13 05:36:40|114990.1|114940.1|114983.9|114933.9|114991.2|114941.2|114983|114933|26
1736746610000|2025-01-13 05:36:50|114983.5|114933.5|114991.7|114941.7|114991.7|114941.7|114983.1|114933.1|28
1736746620000|2025-01-13 05:37:00|114992.4|114942.4|114985.7|114935.7|114992.4|114942.4|114982.7|114932.7|19
1736746630000|2025-01-13 05:37:10|114986.3|114936.3|114992.6|114942.6|114995.1|114945.1|114982.4|114932.4|36
1736746640000|2025-01-13 05:37:20|114989.8|114939.8|114992.2|114942.2|114993.3|114943.3|114985.3|114935.3|44
1736746650000|2025-01-13 05:37:30|114992.8|114942.8|114991.3|114941.3|114993.3|114943.3|114990.4|114940.4|9
1736746660000|2025-01-13 05:37:40|114992|114942|114983.8|114933.8|114993.6|114943.6|114980.4|114930.4|33
1736746670000|2025-01-13 05:37:50|114984.9|114934.9|114985.3|114935.3|114990.2|114940.2|114982.5|114932.5|21
1736746680000|2025-01-13 05:38:00|114985.6|114935.6|114985.2|114935.2|114991.1|114941.1|114982.2|114932.2|22
1736746690000|2025-01-13 05:38:10|114988.5|114938.5|114978.9|114928.9|114988.9|114938.9|114978.5|114928.5|41
1736746700000|2025-01-13 05:38:20|114980.1|114930.1|114982|114932|115018.4|114935|114974.6|114888.6|30
1736746710000|2025-01-13 05:38:30|114982.1|114932.1|115018.7|114887.5|115021.2|114938.2|114974.3|114885.9|47
1736746720000|2025-01-13 05:38:40|115014.7|114934.9|114952.2|114902.2|115018.7|114934.9|114949.1|114899.1|31
1736746730000|2025-01-13 05:38:50|114952|114902|114957.9|114907.9|114960|114910|114950.2|114900.2|12
1736746740000|2025-01-13 05:39:00|114959.7|114909.7|114964.3|114914.3|114964.3|114914.3|114952.3|114902.3|28
1736746750000|2025-01-13 05:39:10|114961.8|114911.8|114957.8|114907.8|114964.1|114914.1|114950.4|114900.4|13
1736746760000|2025-01-13 05:39:20|114961.1|114911.1|114959.9|114909.9|114961.1|114911.1|114956.6|114906.6|5
1736746770000|2025-01-13 05:39:30|114959.7|114909.7|114959.8|114909.8|114959.8|114909.8|114959.7|114909.7|2
1736746790000|2025-01-13 05:39:50|114958.6|114908.6|114956.6|114906.6|114958.6|114908.6|114956.6|114906.6|3
1736746800000|2025-01-13 05:40:00|114956.2|114906.2|114954.2|114904.2|114963.1|114913.1|114954.2|114904.2|23
1736746810000|2025-01-13 05:40:10|114952.5|114902.5|114956.9|114906.9|114959.8|114909.8|114951.6|114901.6|10
1736746820000|2025-01-13 05:40:20|114957.6|114907.6|114953|114903|114966.9|114916.9|114953|114903|20
1736746830000|2025-01-13 05:40:30|114965|114915|114966.3|114916.3|114970.5|114920.5|114950.7|114900.7|34
1736746840000|2025-01-13 05:40:40|114964.7|114914.7|114972.7|114922.7|114978.4|114928.4|114956.4|114906.4|31
1736746850000|2025-01-13 05:40:50|114974.3|114924.3|114969|114919|114975|114925|114968.6|114918.6|14
1736746860000|2025-01-13 05:41:00|114972|114922|114972.1|114922.1|114985.3|114935.3|114969.4|114919.4|33
1736746870000|2025-01-13 05:41:10|114973.6|114923.6|114974.6|114924.6|114978.1|114928.1|114969.1|114919.1|17
1736746880000|2025-01-13 05:41:20|114973.6|114923.6|114968.5|114918.5|114980.8|114930.8|114962|114912|49
1736746890000|2025-01-13 05:41:30|114965.7|114915.7|114974.7|114924.7|114979.6|114929.6|114965.7|114915.7|16
1736746900000|2025-01-13 05:41:40|114976.1|114926.1|114975.9|114925.9|114979.5|114929.5|114974.6|114924.6|12
1736746910000|2025-01-13 05:41:50|114977.6|114927.6|114972.9|114922.9|114978.4|114928.4|114972.9|114922.9|9
1736746920000|2025-01-13 05:42:00|114972.6|114922.6|114964.1|114914.1|114976.1|114926.1|114964.1|114914.1|21
1736746930000|2025-01-13 05:42:10|114962.4|114912.4|114971|114921|114977|114927|114962.4|114912.4|12
1736746940000|2025-01-13 05:42:20|114970.6|114920.6|114968.1|114918.1|114978.1|114928.1|114966.2|114916.2|21
1736746950000|2025-01-13 05:42:30|114969.2|114919.2|114965.5|114915.5|114971.4|114921.4|114965.5|114915.5|10
1736746960000|2025-01-13 05:42:40|114970.7|114920.7|114956.2|114906.2|114973.3|114923.3|114948.6|114898.6|26
1736746970000|2025-01-13 05:42:50|114964|114914|114963.2|114913.2|114969.1|114919.1|114956.6|114906.6|24
1736746980000|2025-01-13 05:43:00|114960.8|114910.8|114962.2|114912.2|114971.8|114921.8|114960.8|114910.8|30
1736746990000|2025-01-13 05:43:10|114963.5|114913.5|114961.8|114911.8|114967.6|114917.6|114957.1|114907.1|37
1736747000000|2025-01-13 05:43:20|114961|114911|114950.2|114900.2|114961|114911|114950.2|114900.2|13
1736747010000|2025-01-13 05:43:30|114949.4|114899.4|114945.1|114895.1|114949.4|114899.4|114945|114895|17
1736747020000|2025-01-13 05:43:40|114946.6|114896.6|114947.4|114897.4|114949.3|114899.3|114942.6|114892.6|28
1736747030000|2025-01-13 05:43:50|114945.8|114895.8|114940.3|114890.3|114948.3|114898.3|114939.7|114889.7|22
1736747040000|2025-01-13 05:44:00|114939.7|114889.7|114939.2|114889.2|114946.8|114896.8|114936.7|114886.7|21
1736747050000|2025-01-13 05:44:10|114938.3|114888.3|114938.8|114888.8|114947|114897|114938.3|114888.3|14
1736747060000|2025-01-13 05:44:20|114939.4|114889.4|114928.4|114878.4|114943.6|114893.6|114928.4|114878.4|31
1736747070000|2025-01-13 05:44:30|114927.5|114877.5|114937.2|114887.2|114938.1|114888.1|114927.5|114877.5|25
1736747080000|2025-01-13 05:44:40|114937.4|114887.4|114937.1|114887.1|114937.4|114887.4|114937.1|114887.1|3
1736747090000|2025-01-13 05:44:50|114936.1|114886.1|114946.2|114896.2|114946.2|114896.2|114930.8|114880.8|20
1736747100000|2025-01-13 05:45:00|114944.5|114894.5|114946.4|114896.4|114964|114914|114944.5|114894.5|24
1736747110000|2025-01-13 05:45:10|114947.3|114897.3|114963.3|114913.3|114969.9|114919.9|114945|114895|30
1736747120000|2025-01-13 05:45:20|114965.7|114915.7|114968.2|114918.2|114969.4|114919.4|114962.3|114912.3|8
1736747130000|2025-01-13 05:45:30|114968.1|114918.1|114964.1|114914.1|114969.5|114919.5|114964.1|114914.1|11
1736747140000|2025-01-13 05:45:40|114963.9|114913.9|114954.5|114904.5|114964.4|114914.4|114953.8|114903.8|23
1736747150000|2025-01-13 05:45:50|114955.8|114905.8|114939.5|114889.5|114962.2|114912.2|114936.3|114886.3|29
1736747160000|2025-01-13 05:46:00|114943|114893|114951|114901|114954|114904|114939.2|114889.2|32
1736747170000|2025-01-13 05:46:10|114951.9|114901.9|114943.4|114893.4|114956.7|114906.7|114938.8|114888.8|19
1736747180000|2025-01-13 05:46:20|114943.1|114893.1|114939|114889|114944.1|114894.1|114933.6|114883.6|34
1736747190000|2025-01-13 05:46:30|114938.9|114888.9|114937.6|114887.6|114944|114894|114935.5|114885.5|23
1736747200000|2025-01-13 05:46:40|114937.9|114887.9|114939|114889|114941.7|114891.7|114937.9|114887.9|17
1736747210000|2025-01-13 05:46:50|114939.5|114889.5|114945.5|114895.5|114946|114896|114928.9|114878.9|34
1736747220000|2025-01-13 05:47:00|114944.2|114894.2|114941.1|114891.1|114944.2|114894.2|114936.9|114886.9|18
1736747230000|2025-01-13 05:47:10|114939.1|114889.1|114938.9|114888.9|114943.2|114893.2|114931.8|114881.8|16
1736747240000|2025-01-13 05:47:20|114938.8|114888.8|114938.8|114888.8|114938.8|114888.8|114938.8|114888.8|1
1736747250000|2025-01-13 05:47:30|114937.3|114887.3|114938.8|114888.8|114938.8|114888.8|114937.3|114887.3|2
1736747260000|2025-01-13 05:47:40|114938.3|114888.3|114936.9|114886.9|114940.1|114890.1|114934.8|114884.8|12
1736747270000|2025-01-13 05:47:50|114934.4|114884.4|114937.3|114887.3|114939|114889|114929.6|114879.6|12
1736747280000|2025-01-13 05:48:00|114938.9|114888.9|114943|114893|114944.3|114894.3|114938.9|114888.9|19
1736747290000|2025-01-13 05:48:10|114940.9|114890.9|114944.6|114894.6|114945.1|114895.1|114940.6|114890.6|14
1736747300000|2025-01-13 05:48:20|114946.2|114896.2|114950.3|114900.3|114959.2|114909.2|114946.2|114896.2|26
1736747310000|2025-01-13 05:48:30|114949.6|114899.6|114965.3|114915.3|114966|114916|114947.5|114897.5|26
1736747320000|2025-01-13 05:48:40|114963.3|114913.3|114964.9|114914.9|114967.4|114917.4|114963.3|114913.3|12
1736747330000|2025-01-13 05:48:50|114962.6|114912.6|114956.9|114906.9|114969.5|114919.5|114956.9|114906.9|11
1736747340000|2025-01-13 05:49:00|114958.7|114908.7|114965.6|114915.6|114967|114917|114958.3|114908.3|13
1736747350000|2025-01-13 05:49:10|114967.3|114917.3|114968.1|114918.1|114970.9|114920.9|114954|114904|35
1736747360000|2025-01-13 05:49:20|114969.7|114919.7|114965.7|114915.7|114972.2|114922.2|114952.5|114902.5|25
1736747370000|2025-01-13 05:49:30|114964|114914|114944.4|114894.4|114965.5|114915.5|114941.6|114891.6|29
1736747380000|2025-01-13 05:49:40|114945.6|114895.6|114934.4|114884.4|114949.2|114899.2|114932|114882|53
1736747390000|2025-01-13 05:49:50|114935.3|114885.3|114941.7|114891.7|114944.2|114894.2|114932.5|114882.5|8
1736747400000|2025-01-13 05:50:00|114939.9|114889.9|114919.6|114869.6|114945.6|114895.6|114919.6|114869.6|33
1736747410000|2025-01-13 05:50:10|114927|114877|114926.1|114876.1|114930.4|114880.4|114915.1|114865.1|38
1736747420000|2025-01-13 05:50:20|114928.9|114878.9|114922.6|114872.6|114928.9|114878.9|114915.3|114865.3|47
1736747430000|2025-01-13 05:50:30|114924.3|114874.3|114916.3|114866.3|114927.5|114877.5|114911.3|114861.3|37
1736747440000|2025-01-13 05:50:40|114917.1|114867.1|114909.3|114859.3|114919|114869|114908.4|114858.4|20
1736747450000|2025-01-13 05:50:50|114910.6|114860.6|114911.1|114861.1|114911.1|114861.1|114910.5|114860.5|3
1736747460000|2025-01-13 05:51:00|114911|114861|114908.6|114858.6|114917.8|114867.8|114908|114858|33
1736747470000|2025-01-13 05:51:10|114913.3|114863.3|114911|114861|114914.5|114864.5|114907.1|114857.1|35
1736747480000|2025-01-13 05:51:20|114909.9|114859.9|114907|114857|114912.5|114862.5|114902.8|114852.8|35
1736747490000|2025-01-13 05:51:30|114910.5|114860.5|114908.5|114858.5|114912|114862|114900.3|114850.3|22
1736747500000|2025-01-13 05:51:40|114908.7|114858.7|114900.8|114850.8|114912.2|114862.2|114899.3|114849.3|27
1736747510000|2025-01-13 05:51:50|114907.8|114857.8|114899.9|114849.9|114909.3|114859.3|114899.9|114849.9|9
1736747520000|2025-01-13 05:52:00|114907.2|114857.2|114902|114852|114911.2|114861.2|114896.8|114846.8|36
1736747530000|2025-01-13 05:52:10|114898.7|114848.7|114901.7|114851.7|114913|114863|114891.3|114841.3|34
1736747540000|2025-01-13 05:52:20|114899.8|114849.8|114900.4|114850.4|114905.7|114855.7|114897.8|114847.8|30
1736747550000|2025-01-13 05:52:30|114900.6|114850.6|114901.6|114851.6|114905.4|114855.4|114897.6|114847.6|38
1736747560000|2025-01-13 05:52:40|114901.5|114851.5|114901.6|114851.6|114910.5|114860.5|114896.8|114846.8|52
1736747570000|2025-01-13 05:52:50|114903.8|114853.8|114904.1|114854.1|114905.9|114855.9|114901.8|114851.8|15
1736747580000|2025-01-13 05:53:00|114912|114862|114897.9|114847.9|114912|114862|114895.7|114845.7|43
1736747590000|2025-01-13 05:53:10|114893.9|114843.9|114903.4|114853.4|114910.5|114860.5|114893.9|114843.9|47
1736747600000|2025-01-13 05:53:20|114900.4|114850.4|114897.5|114847.5|114908.5|114858.5|114897.5|114847.5|34
1736747610000|2025-01-13 05:53:30|114897.4|114847.4|114905.1|114855.1|114910.4|114860.4|114897.4|114847.4|40
1736747620000|2025-01-13 05:53:40|114902.7|114852.7|114896.5|114846.5|114909.7|114859.7|114896.5|114846.5|37
1736747630000|2025-01-13 05:53:50|114901|114851|114908.2|114858.2|114910.3|114860.3|114900.9|114850.9|40
1736747640000|2025-01-13 05:54:00|114908.9|114858.9|114912.4|114862.4|114922.5|114872.5|114908.9|114858.9|28
1736747650000|2025-01-13 05:54:10|114912.7|114862.7|114913|114863|114914.8|114864.8|114912.7|114862.7|6
1736747660000|2025-01-13 05:54:20|114914.5|114864.5|114912.5|114862.5|114915.9|114865.9|114911.2|114861.2|8
1736747670000|2025-01-13 05:54:30|114913|114863|114911.8|114861.8|114913.8|114863.8|114910.3|114860.3|10
1736747680000|2025-01-13 05:54:40|114911.7|114861.7|114910.1|114860.1|114911.7|114861.7|114910.1|114860.1|2
1736747690000|2025-01-13 05:54:50|114909.3|114859.3|114907.1|114857.1|114909.3|114859.3|114907.1|114857.1|3
1736747700000|2025-01-13 05:55:00|114909.8|114859.8|114907.4|114857.4|114916|114866|114906.2|114856.2|30
1736747710000|2025-01-13 05:55:10|114907.1|114857.1|114907.5|114857.5|114908.3|114858.3|114896|114846|16
1736747720000|2025-01-13 05:55:20|114907.8|114857.8|114901.2|114851.2|114910.4|114860.4|114899.1|114849.1|11
1736747730000|2025-01-13 05:55:30|114911.8|114861.8|114910.7|114860.7|114913.8|114863.8|114908.5|114858.5|12
1736747740000|2025-01-13 05:55:40|114912.6|114862.6|114907|114857|114914|114864|114906.8|114856.8|17
1736747750000|2025-01-13 05:55:50|114908.8|114858.8|114905|114855|114920|114870|114901.9|114851.9|28
1736747760000|2025-01-13 05:56:00|114906.3|114856.3|114907.9|114857.9|114916.4|114866.4|114898.1|114848.1|32
1736747770000|2025-01-13 05:56:10|114908.4|114858.4|114907.7|114857.7|114908.4|114858.4|114906|114856|10
1736747780000|2025-01-13 05:56:20|114906.5|114856.5|114900.1|114850.1|114910.4|114860.4|114900.1|114850.1|16
1736747790000|2025-01-13 05:56:30|114902.3|114852.3|114911.6|114861.6|114916.5|114866.5|114900.5|114850.5|28
1736747800000|2025-01-13 05:56:40|114908.9|114858.9|114909.5|114859.5|114911.9|114861.9|114908.9|114858.9|10
1736747810000|2025-01-13 05:56:50|114909.9|114859.9|114903.9|114853.9|114912.2|114862.2|114897.4|114847.4|26
1736747820000|2025-01-13 05:57:00|114898.4|114848.4|114906.6|114856.6|114914.4|114864.4|114897.3|114847.3|18
1736747830000|2025-01-13 05:57:10|114906.5|114856.5|114906.8|114856.8|114909.8|114859.8|114906.5|114856.5|12
1736747840000|2025-01-13 05:57:20|114907.3|114857.3|114909.2|114859.2|114911.2|114861.2|114907.3|114857.3|6
1736747850000|2025-01-13 05:57:30|114909.4|114859.4|114910.6|114860.6|114913.7|114863.7|114904.6|114854.6|21
1736747860000|2025-01-13 05:57:40|114904.6|114854.6|114906|114856|114909|114859|114896.4|114846.4|27
1736747870000|2025-01-13 05:57:50|114905.7|114855.7|114905.7|114855.7|114914.6|114864.6|114904.9|114854.9|14
1736747880000|2025-01-13 05:58:00|114905.6|114855.6|114905.1|114855.1|114907.1|114857.1|114905.1|114855.1|5
1736747890000|2025-01-13 05:58:10|114905.2|114855.2|114897.4|114847.4|114908.6|114858.6|114897.4|114847.4|18
1736747900000|2025-01-13 05:58:20|114906.5|114856.5|114911.3|114861.3|114911.3|114861.3|114905.7|114855.7|6
1736747910000|2025-01-13 05:58:30|114910|114860|114908.8|114858.8|114910.1|114860.1|114905.8|114855.8|19
1736747920000|2025-01-13 05:58:40|114908.9|114858.9|114909.7|114859.7|114921.4|114871.4|114906.9|114856.9|24
1736747930000|2025-01-13 05:58:50|114909.9|114859.9|114909.5|114859.5|114911.8|114861.8|114909.5|114859.5|8
1736747940000|2025-01-13 05:59:00|114911.6|114861.6|114908.7|114858.7|114911.6|114861.6|114907.4|114857.4|11
1736747950000|2025-01-13 05:59:10|114908.8|114858.8|114910|114860|114955|114864.5|114907.6|114827.2|32
1736747960000|2025-01-13 05:59:20|114908.6|114858.6|114908.9|114858.9|114908.9|114858.9|114901.8|114851.8|17
1736747970000|2025-01-13 05:59:30|114907.7|114857.7|114906.4|114856.4|114961.8|114865.5|114904.2|114827.8|31
1736747980000|2025-01-13 05:59:40|114906.5|114856.5|114905.9|114855.9|114908.1|114858.1|114903|114853|16
1736747990000|2025-01-13 05:59:50|114907.1|114857.1|114905.8|114855.8|114909.8|114859.8|114901.4|114851.4|43
1736748000000|2025-01-13 06:00:00|114906.4|114856.4|114893.2|114843.2|114955.3|114864.1|114892.4|114795.9|43
1736748010000|2025-01-13 06:00:10|114895.5|114845.5|114894.1|114844.1|114899.7|114849.7|114889.1|114839.1|55
1736748020000|2025-01-13 06:00:20|114895.6|114845.6|114922.8|114795.4|114941.2|114845.9|114877|114795.4|54
1736748030000|2025-01-13 06:00:30|114926.5|114793.9|114876.6|114826.6|114928.7|114833.4|114867.2|114793.2|40
1736748040000|2025-01-13 06:00:40|114922.5|114796.3|114935.5|114799|114938.6|114838.6|114875.1|114795.4|39
1736748050000|2025-01-13 06:00:50|114934.4|114800.5|114927.4|114799.6|114935.6|114842.4|114874.8|114797.9|33
1736748060000|2025-01-13 06:01:00|114883.3|114833.3|114875.7|114825.7|114931.2|114833.8|114875.7|114793.5|26
1736748070000|2025-01-13 06:01:10|114875.5|114825.5|114880.5|114830.5|114927.5|114833.1|114872.5|114792.9|36
1736748080000|2025-01-13 06:01:20|114881.8|114831.8|114882|114832|114929|114833.6|114874.4|114789.8|34
1736748090000|2025-01-13 06:01:30|114880.1|114830.1|114876.4|114826.4|114932.1|114834.6|114875.7|114792.7|25
1736748100000|2025-01-13 06:01:40|114880.7|114830.7|114866.6|114816.6|114932.4|114833.4|114864.5|114794.5|40
1736748110000|2025-01-13 06:01:50|114875.7|114825.7|114878.2|114828.2|114885.8|114835.8|114866.9|114816.9|28
1736748120000|2025-01-13 06:02:00|114877.8|114827.8|114875.1|114825.1|114879.4|114829.4|114865.2|114815.2|24
1736748130000|2025-01-13 06:02:10|114873.6|114823.6|114917.8|114789.4|114922.9|114827|114855.5|114781.3|42
1736748140000|2025-01-13 06:02:20|114923.2|114789|114878.9|114828.9|114928|114830.9|114864.5|114787.1|40
1736748150000|2025-01-13 06:02:30|114880.2|114830.2|114880.6|114830.6|114888.5|114838.5|114875.3|114825.3|26
1736748160000|2025-01-13 06:02:40|114882.4|114832.4|114884.2|114834.2|114889.5|114839.5|114882|114832|18
1736748170000|2025-01-13 06:02:50|114884.5|114834.5|114882.5|114832.5|114936|114839|114872.1|114799.3|28
1736748180000|2025-01-13 06:03:00|114882.7|114832.7|114891.3|114841.3|114897|114847|114882.5|114832.5|13
1736748190000|2025-01-13 06:03:10|114892.9|114842.9|114924.3|114798.4|114941.3|114851.7|114884.3|114798.1|41
1736748200000|2025-01-13 06:03:20|114880.8|114830.8|114883|114833|114891|114841|114880.8|114830.8|10
1736748210000|2025-01-13 06:03:30|114884.7|114834.7|114939|114812.4|114940|114852.6|114883.3|114804.8|47
1736748220000|2025-01-13 06:03:40|114937.9|114811.3|114939.5|114812.9|114939.5|114852.6|114891.1|114808.2|22
1736748230000|2025-01-13 06:03:50|114902.6|114810.9|114897.2|114847.2|114939.5|114852.6|114893.9|114808.1|41
1736748240000|2025-01-13 06:04:00|114897|114847|114908.7|114858.7|114973.3|114858.7|114897|114812.7|19
1736748250000|2025-01-13 06:04:10|114908.6|114858.6|114910.9|114860.9|114913|114863|114904.7|114854.7|17
1736748260000|2025-01-13 06:04:20|114911.2|114861.2|114909|114859|114911.6|114861.6|114909|114859|15
1736748270000|2025-01-13 06:04:30|114912.1|114862.1|114901.9|114851.9|114913|114863|114899.4|114849.4|49
1736748280000|2025-01-13 06:04:40|114904.1|114854.1|114903.7|114853.7|114968.7|114857.4|114900.3|114808.9|40
1736748290000|2025-01-13 06:04:50|114905.3|114855.3|114899.3|114849.3|114949|114857.8|114897.7|114809.3|44
1736748300000|2025-01-13 06:05:00|114899.5|114849.5|114888.2|114838.2|114954.1|114850.8|114879.2|114794.9|44
1736748310000|2025-01-13 06:05:10|114890.4|114840.4|114881.3|114831.3|114944.3|114843.8|114877.1|114778.5|36
1736748320000|2025-01-13 06:05:20|114874.9|114824.9|114882.9|114832.9|114893.9|114843.9|114874.9|114824.9|42
1736748330000|2025-01-13 06:05:30|114882|114832|114881.3|114831.3|114939.8|114846.4|114877.5|114799.1|59
1736748340000|2025-01-13 06:05:40|114879.3|114829.3|114914.1|114785.6|114935.3|114840.5|114866.4|114783.4|39
1736748350000|2025-01-13 06:05:50|114917.1|114782.6|114871.6|114821.6|114917.3|114823.3|114867.6|114782.6|42
1736748360000|2025-01-13 06:06:00|114869.7|114819.7|114871.2|114821.2|114918.4|114828|114869.7|114786.1|44
1736748370000|2025-01-13 06:06:10|114915.8|114788.9|114868.8|114818.8|114917.8|114826.4|114867.8|114786.9|30
1736748380000|2025-01-13 06:06:20|114870.6|114820.6|114915.7|114787.9|114915.7|114824.2|114868.9|114787.9|20
1736748390000|2025-01-13 06:06:30|114871.2|114821.2|114867|114817|114914.2|114821.5|114864.9|114782.5|25
1736748400000|2025-01-13 06:06:40|114868.5|114818.5|114866.8|114816.8|114870.8|114820.8|114858.5|114808.5|19
1736748410000|2025-01-13 06:06:50|114863.9|114813.9|114865.7|114815.7|114910.4|114820.6|114863.9|114777.3|15
1736748420000|2025-01-13 06:07:00|114867.4|114817.4|114918.4|114781.8|114918.4|114824.4|114867.3|114779.9|50
1736748430000|2025-01-13 06:07:10|114913.3|114781.3|114870.7|114820.7|114920.2|114824.5|114869.9|114781.3|32
1736748440000|2025-01-13 06:07:20|114871|114821|114871.8|114821.8|114874.6|114824.6|114871|114821|17
1736748450000|2025-01-13 06:07:30|114874.4|114824.4|114870|114820|114920.2|114827.6|114870|114776.6|39
1736748460000|2025-01-13 06:07:40|114866.9|114816.9|114861.9|114811.9|114916.5|114822.1|114861|114778.6|21
1736748470000|2025-01-13 06:07:50|114865.2|114815.2|114910.5|114779.3|114912.8|114821.8|114852.1|114774.3|38
1736748480000|2025-01-13 06:08:00|114914.6|114776.9|114877.2|114827.2|114914.6|114827.2|114866.6|114776.9|33
1736748490000|2025-01-13 06:08:10|114879.2|114829.2|114875.5|114825.5|114879.2|114829.2|114867.9|114817.9|31
1736748500000|2025-01-13 06:08:20|114870.2|114820.2|114912.3|114785.9|114912.3|114825.5|114869.3|114785.9|18
1736748510000|2025-01-13 06:08:30|114871.2|114821.2|114870.4|114820.4|114877.7|114827.7|114869.2|114819.2|28
1736748520000|2025-01-13 06:08:40|114870.2|114820.2|114872|114822|114913.3|114827.7|114868.4|114788.1|36
1736748530000|2025-01-13 06:08:50|114872.9|114822.9|114867.7|114817.7|114923.2|114828.5|114867.1|114789|45
1736748540000|2025-01-13 06:09:00|114868|114818|114867.7|114817.7|114868|114818|114867.7|114817.7|4
1736748550000|2025-01-13 06:09:10|114869.7|114819.7|114863.1|114813.1|114869.7|114819.7|114859.3|114809.3|18
1736748560000|2025-01-13 06:09:20|114864.2|114814.2|114864.9|114814.9|114868.5|114818.5|114862.7|114812.7|21
1736748570000|2025-01-13 06:09:30|114866.9|114816.9|114868.1|114818.1|114869.7|114819.7|114862.4|114812.4|25
1736748580000|2025-01-13 06:09:40|114869.4|114819.4|114874.5|114824.5|114882.5|114832.5|114867.2|114817.2|36
1736748590000|2025-01-13 06:09:50|114877.7|114827.7|114889.2|114839.2|114891.8|114841.8|114873.7|114823.7|61
1736748600000|2025-01-13 06:10:00|114889|114839|114882.7|114832.7|114933|114846.7|114873.2|114797.9|66
1736748610000|2025-01-13 06:10:10|114880.4|114830.4|114887.4|114837.4|114889.3|114839.3|114872.2|114822.2|59
1736748620000|2025-01-13 06:10:20|114889.1|114839.1|114880|114830|114891.4|114841.4|114874.5|114824.5|56
1736748630000|2025-01-13 06:10:30|114881.7|114831.7|114877.6|114827.6|114886.4|114836.4|114872.8|114822.8|34
1736748640000|2025-01-13 06:10:40|114877|114827|114878.2|114828.2|114878.9|114828.9|114872.4|114822.4|44
1736748650000|2025-01-13 06:10:50|114873.1|114823.1|114874.8|114824.8|114879.8|114829.8|114871.3|114821.3|48
1736748660000|2025-01-13 06:11:00|114874.1|114824.1|114878.9|114828.9|114880.2|114830.2|114872.4|114822.4|23
1736748670000|2025-01-13 06:11:10|114874.1|114824.1|114876.3|114826.3|114884.1|114834.1|114872.8|114822.8|58
1736748680000|2025-01-13 06:11:20|114876.4|114826.4|114876.5|114826.5|114878.8|114828.8|114874.4|114824.4|16
1736748690000|2025-01-13 06:11:30|114876.3|114826.3|114871.2|114821.2|114877.7|114827.7|114869.5|114819.5|27
1736748700000|2025-01-13 06:11:40|114871.1|114821.1|114875.1|114825.1|114877.7|114827.7|114871.1|114821.1|14
1736748710000|2025-01-13 06:11:50|114876.9|114826.9|114879.2|114829.2|114885.8|114835.8|114872.5|114822.5|34
1736748720000|2025-01-13 06:12:00|114877.6|114827.6|114878.5|114828.5|114881.9|114831.9|114873.2|114823.2|50
1736748730000|2025-01-13 06:12:10|114878.2|114828.2|114877|114827|114885.4|114835.4|114876.6|114826.6|51
1736748740000|2025-01-13 06:12:20|114876.7|114826.7|114882.9|114832.9|114883.3|114833.3|114870.7|114820.7|50
1736748750000|2025-01-13 06:12:30|114880.6|114830.6|114879|114829|114881.4|114831.4|114872.8|114822.8|40
1736748760000|2025-01-13 06:12:40|114883.5|114833.5|114875.6|114825.6|114883.9|114833.9|114870|114820|50
1736748770000|2025-01-13 06:12:50|114877.8|114827.8|114872.3|114822.3|114882.7|114832.7|114872.3|114822.3|59
1736748780000|2025-01-13 06:13:00|114878.3|114828.3|114876.4|114826.4|114879.9|114829.9|114869.6|114819.6|46
1736748790000|2025-01-13 06:13:10|114878.2|114828.2|114880.2|114830.2|114888.1|114838.1|114876.3|114826.3|33
1736748800000|2025-01-13 06:13:20|114878.2|114828.2|114875.9|114825.9|114883.5|114833.5|114870.7|114820.7|55
1736748810000|2025-01-13 06:13:30|114880.3|114830.3|114876.8|114826.8|114883.7|114833.7|114873.3|114823.3|52
1736748820000|2025-01-13 06:13:40|114877.2|114827.2|114875.7|114825.7|114879.3|114829.3|114868.8|114818.8|26
1736748830000|2025-01-13 06:13:50|114879.3|114829.3|114880.6|114830.6|114893.1|114843.1|114871.4|114821.4|49
1736748840000|2025-01-13 06:14:00|114876.4|114826.4|114883.4|114833.4|114895.8|114845.8|114871.4|114821.4|45
1736748850000|2025-01-13 06:14:10|114876.9|114826.9|114872.6|114822.6|114884.7|114834.7|114869.2|114819.2|32
1736748860000|2025-01-13 06:14:20|114872.3|114822.3|114870.8|114820.8|114885|114835|114867.1|114817.1|30
1736748870000|2025-01-13 06:14:30|114869.3|114819.3|114872|114822|114872|114822|114868.6|114818.6|17
1736748880000|2025-01-13 06:14:40|114871.5|114821.5|114874.9|114824.9|114874.9|114824.9|114868.8|114818.8|19
1736748890000|2025-01-13 06:14:50|114872.8|114822.8|114874.6|114824.6|114876.5|114826.5|114871|114821|14
1736748900000|2025-01-13 06:15:00|114874.8|114824.8|114876.8|114826.8|114877.3|114827.3|114873.8|114823.8|8
1736748910000|2025-01-13 06:15:10|114876.5|114826.5|114865.7|114815.7|114876.8|114826.8|114863.8|114813.8|14
1736748920000|2025-01-13 06:15:20|114868.5|114818.5|114867.2|114817.2|114869.6|114819.6|114866.8|114816.8|12
1736748930000|2025-01-13 06:15:30|114865.4|114815.4|114861.5|114811.5|114869.9|114819.9|114857|114807|48
1736748940000|2025-01-13 06:15:40|114859.7|114809.7|114869.3|114819.3|114871.8|114821.8|114859|114809|23
1736748950000|2025-01-13 06:15:50|114867.6|114817.6|114871.5|114821.5|114871.5|114821.5|114866.4|114816.4|19
1736748960000|2025-01-13 06:16:00|114873|114823|114869.7|114819.7|114873.2|114823.2|114868.4|114818.4|24
1736748970000|2025-01-13 06:16:10|114870|114820|114874.8|114824.8|114878.1|114828.1|114868.4|114818.4|39
1736748980000|2025-01-13 06:16:20|114871.3|114821.3|114873.7|114823.7|114876.6|114826.6|114869.2|114819.2|30
1736748990000|2025-01-13 06:16:30|114871.8|114821.8|114873|114823|114878.2|114828.2|114870|114820|30
1736749000000|2025-01-13 06:16:40|114874.3|114824.3|114873.2|114823.2|114883.8|114833.8|114871.4|114821.4|44
1736749010000|2025-01-13 06:16:50|114875|114825|114879.2|114829.2|114883.2|114833.2|114875|114825|10
1736749020000|2025-01-13 06:17:00|114880.7|114830.7|114880.9|114830.9|114884.3|114834.3|114873.6|114823.6|40
1736749030000|2025-01-13 06:17:10|114878.7|114828.7|114879.3|114829.3|114883.4|114833.4|114875.1|114825.1|21
1736749040000|2025-01-13 06:17:20|114880.5|114830.5|114880.9|114830.9|114881|114831|114880.5|114830.5|4
1736749050000|2025-01-13 06:17:30|114879.2|114829.2|114883.7|114833.7|114883.7|114833.7|114876.2|114826.2|25
1736749060000|2025-01-13 06:17:40|114881.7|114831.7|114895.2|114845.2|114895.5|114845.5|114875.9|114825.9|36
1736749070000|2025-01-13 06:17:50|114893.7|114843.7|114902.4|114852.4|114950.6|114860.9|114889.8|114816.4|39
1736749080000|2025-01-13 06:18:00|114900.3|114850.3|114896.6|114846.6|114910.3|114860.3|114895.6|114845.6|45
1736749090000|2025-01-13 06:18:10|114898.2|114848.2|114895.1|114845.1|114901.9|114851.9|114893.8|114843.8|40
1736749100000|2025-01-13 06:18:20|114896.5|114846.5|114884.2|114834.2|114896.5|114846.5|114874.4|114824.4|31
1736749110000|2025-01-13 06:18:30|114879.2|114829.2|114888.8|114838.8|114892.8|114842.8|114877|114827|19
1736749120000|2025-01-13 06:18:40|114889.4|114839.4|114884|114834|114889.4|114839.4|114884|114834|10
1736749130000|2025-01-13 06:18:50|114888.5|114838.5|114887.3|114837.3|114891.3|114841.3|114884.5|114834.5|26
1736749140000|2025-01-13 06:19:00|114889.5|114839.5|114878.7|114828.7|114889.5|114839.5|114870.3|114820.3|40
1736749150000|2025-01-13 06:19:10|114876|114826|114873.8|114823.8|114876|114826|114871.8|114821.8|8
1736749160000|2025-01-13 06:19:20|114872.7|114822.7|114873.4|114823.4|114874.6|114824.6|114870.2|114820.2|11
1736749170000|2025-01-13 06:19:30|114873.9|114823.9|114868.7|114818.7|114875.7|114825.7|114861|114811|26
1736749180000|2025-01-13 06:19:40|114868.9|114818.9|114866.9|114816.9|114873.9|114823.9|114863.7|114813.7|32
1736749190000|2025-01-13 06:19:50|114866.5|114816.5|114871.2|114821.2|114873.1|114823.1|114864.2|114814.2|29
1736749200000|2025-01-13 06:20:00|114872|114822|114866.3|114816.3|114873.8|114823.8|114863|114813|28
1736749210000|2025-01-13 06:20:10|114865|114815|114866.1|114816.1|114869.1|114819.1|114863|114813|34
1736749220000|2025-01-13 06:20:20|114866|114816|114863.8|114813.8|114866.6|114816.6|114861.8|114811.8|29
1736749230000|2025-01-13 06:20:30|114863.7|114813.7|114867.8|114817.8|114867.8|114817.8|114861.6|114811.6|21
1736749240000|2025-01-13 06:20:40|114865.8|114815.8|114872.1|114822.1|114875|114825|114863.2|114813.2|21
1736749250000|2025-01-13 06:20:50|114871.8|114821.8|114874.5|114824.5|114878.7|114828.7|114871.8|114821.8|17
1736749260000|2025-01-13 06:21:00|114873.9|114823.9|114873.2|114823.2|114877|114827|114872.4|114822.4|40
1736749270000|2025-01-13 06:21:10|114875.4|114825.4|114874.2|114824.2|114877.7|114827.7|114868.7|114818.7|37
1736749280000|2025-01-13 06:21:20|114874.3|114824.3|114875.6|114825.6|114876.7|114826.7|114870.3|114820.3|21
1736749290000|2025-01-13 06:21:30|114874.1|114824.1|114892.3|114842.3|114894.2|114844.2|114874.1|114824.1|12
1736749300000|2025-01-13 06:21:40|114892|114842|114898.2|114848.2|114899.5|114849.5|114890.3|114840.3|19
1736749310000|2025-01-13 06:21:50|114899.8|114849.8|114893.1|114843.1|114948.5|114849.8|114892.9|114814|38
1736749320000|2025-01-13 06:22:00|114894.7|114844.7|114894.6|114844.6|114895.3|114845.3|114889.9|114839.9|32
1736749330000|2025-01-13 06:22:10|114894.8|114844.8|114890.7|114840.7|114896.6|114846.6|114890.7|114840.7|16
1736749340000|2025-01-13 06:22:20|114892.7|114842.7|114887.8|114837.8|114898|114848|114886.3|114836.3|25
1736749350000|2025-01-13 06:22:30|114889.4|114839.4|114889.3|114839.3|114891.9|114841.9|114885.6|114835.6|36
1736749360000|2025-01-13 06:22:40|114887|114837|114889.2|114839.2|114889.4|114839.4|114884.5|114834.5|23
1736749370000|2025-01-13 06:22:50|114889.5|114839.5|114886.9|114836.9|114890.3|114840.3|114886.9|114836.9|23
1736749380000|2025-01-13 06:23:00|114888.5|114838.5|114887.4|114837.4|114890.9|114840.9|114886.3|114836.3|29
1736749390000|2025-01-13 06:23:10|114889.2|114839.2|114892.4|114842.4|114896.4|114846.4|114889.2|114839.2|19
1736749400000|2025-01-13 06:23:20|114890.4|114840.4|114895.1|114845.1|114895.1|114845.1|114889.9|114839.9|20
1736749410000|2025-01-13 06:23:30|114893.6|114843.6|114907.2|114857.2|114910.6|114860.6|114893.1|114843.1|29
1736749420000|2025-01-13 06:23:40|114905.4|114855.4|114903.9|114853.9|114909.1|114859.1|114893.1|114843.1|32
1736749430000|2025-01-13 06:23:50|114905.8|114855.8|114899|114849|114905.9|114855.9|114895.3|114845.3|20
1736749440000|2025-01-13 06:24:00|114899.2|114849.2|114902.3|114852.3|114904.1|114854.1|114892.5|114842.5|30
1736749450000|2025-01-13 06:24:10|114903.8|114853.8|114899.7|114849.7|114903.8|114853.8|114893.9|114843.9|12
1736749460000|2025-01-13 06:24:20|114895.2|114845.2|114895.4|114845.4|114899.7|114849.7|114892.2|114842.2|28
1736749470000|2025-01-13 06:24:30|114895.3|114845.3|114894.5|114844.5|114902.8|114852.8|114893.2|114843.2|25
1736749480000|2025-01-13 06:24:40|114896.6|114846.6|114895.5|114845.5|114896.6|114846.6|114892.9|114842.9|11
1736749490000|2025-01-13 06:24:50|114893.8|114843.8|114892.7|114842.7|114897.5|114847.5|114890.6|114840.6|23
1736749500000|2025-01-13 06:25:00|114893|114843|114898.1|114848.1|114899.3|114849.3|114890.1|114840.1|39
1736749510000|2025-01-13 06:25:10|114895.4|114845.4|114893.4|114843.4|114945|114850.2|114892|114814|37
1736749520000|2025-01-13 06:25:20|114891.3|114841.3|114891.4|114841.4|114893.3|114843.3|114888.8|114838.8|33
1736749530000|2025-01-13 06:25:30|114890.2|114840.2|114890.6|114840.6|114892.8|114842.8|114889.3|114839.3|48
1736749540000|2025-01-13 06:25:40|114892.4|114842.4|114873.1|114823.1|114892.4|114842.4|114869.5|114819.5|52
1736749550000|2025-01-13 06:25:50|114871.5|114821.5|114871.4|114821.4|114877.8|114827.8|114870.2|114820.2|55
1736749560000|2025-01-13 06:26:00|114870.1|114820.1|114873.5|114823.5|114874.1|114824.1|114868|114818|48
1736749570000|2025-01-13 06:26:10|114872.9|114822.9|114872.8|114822.8|114876.2|114826.2|114868.7|114818.7|54
1736749580000|2025-01-13 06:26:20|114874|114824|114889.9|114839.9|114889.9|114839.9|114872.3|114822.3|40
1736749590000|2025-01-13 06:26:30|114888.2|114838.2|114887.3|114837.3|114893.6|114843.6|114885.5|114835.5|36
1736749600000|2025-01-13 06:26:40|114887.2|114837.2|114886.9|114836.9|114888.6|114838.6|114884.9|114834.9|15
1736749610000|2025-01-13 06:26:50|114887|114837|114900.8|114850.8|114907|114857|114885.4|114835.4|36
1736749620000|2025-01-13 06:27:00|114900.5|114850.5|114908.7|114858.7|114908.7|114858.7|114900.2|114850.2|48
1736749630000|2025-01-13 06:27:10|114906.7|114856.7|114902.2|114852.2|114906.7|114856.7|114902.1|114852.1|24
1736749640000|2025-01-13 06:27:20|114906|114856|114905.4|114855.4|114909|114859|114904|114854|35
1736749650000|2025-01-13 06:27:30|114907.6|114857.6|114906.7|114856.7|114907.9|114857.9|114900.8|114850.8|31
1736749660000|2025-01-13 06:27:40|114904.9|114854.9|114911.3|114861.3|114915.3|114865.3|114901.8|114851.8|48
1736749670000|2025-01-13 06:27:50|114908.3|114858.3|114906.5|114856.5|114908.9|114858.9|114899.8|114849.8|17
1736749680000|2025-01-13 06:28:00|114903.5|114853.5|114904|114854|114906.1|114856.1|114899.1|114849.1|25
1736749690000|2025-01-13 06:28:10|114903.7|114853.7|114906.9|114856.9|114906.9|114856.9|114900.2|114850.2|37
1736749700000|2025-01-13 06:28:20|114907|114857|114904.4|114854.4|114907|114857|114903.1|114853.1|34
1736749710000|2025-01-13 06:28:30|114906.6|114856.6|114906.5|114856.5|114908|114858|114902.3|114852.3|23
1736749720000|2025-01-13 06:28:40|114906.8|114856.8|114903.5|114853.5|114907.4|114857.4|114901.7|114851.7|16
1736749730000|2025-01-13 06:28:50|114904.4|114854.4|114900|114850|114906.1|114856.1|114899.3|114849.3|22
1736749740000|2025-01-13 06:29:00|114900.5|114850.5|114903.9|114853.9|114906.7|114856.7|114899|114849|27
1736749750000|2025-01-13 06:29:10|114902.3|114852.3|114902.4|114852.4|114905|114855|114898.4|114848.4|17
1736749760000|2025-01-13 06:29:20|114904.5|114854.5|114902.8|114852.8|114904.5|114854.5|114900.4|114850.4|8
1736749770000|2025-01-13 06:29:30|114905|114855|114905.5|114855.5|114907.7|114857.7|114903.3|114853.3|15
1736749780000|2025-01-13 06:29:40|114904.9|114854.9|114906.2|114856.2|114911.4|114861.4|114904.1|114854.1|14
1736749790000|2025-01-13 06:29:50|114905|114855|114908.2|114858.2|114910.2|114860.2|114905|114855|7
1736749800000|2025-01-13 06:30:00|114905.9|114855.9|114901.9|114851.9|114916.2|114866.2|114899.8|114849.8|35
1736749810000|2025-01-13 06:30:10|114901.8|114851.8|114910.8|114860.8|114910.8|114860.8|114901.2|114851.2|38
1736749820000|2025-01-13 06:30:20|114908.9|114858.9|114911.8|114861.8|114918.6|114868.6|114908.6|114858.6|30
1736749830000|2025-01-13 06:30:30|114914.3|114864.3|114913.8|114863.8|114922.4|114872.4|114909|114859|31
1736749840000|2025-01-13 06:30:40|114916.8|114866.8|114906.4|114856.4|114919.3|114869.3|114906|114856|39
1736749850000|2025-01-13 06:30:50|114909.9|114859.9|114897.3|114847.3|114909.9|114859.9|114896.2|114846.2|31
1736749860000|2025-01-13 06:31:00|114897.4|114847.4|114902.1|114852.1|114906.3|114856.3|114894.8|114844.8|52
1736749870000|2025-01-13 06:31:10|114902|114852|114893.8|114843.8|114902.9|114852.9|114893.2|114843.2|53
1736749880000|2025-01-13 06:31:20|114894.2|114844.2|114887.3|114837.3|114898.3|114848.3|114883.2|114833.2|75
1736749890000|2025-01-13 06:31:30|114890|114840|114884.5|114834.5|114893.9|114843.9|114884.2|114834.2|66
1736749900000|2025-01-13 06:31:40|114886.1|114836.1|114890.4|114840.4|114896.1|114846.1|114884.2|114834.2|69
1736749910000|2025-01-13 06:31:50|114889|114839|114879.3|114829.3|114895|114845|114872.1|114822.1|64
1736749920000|2025-01-13 06:32:00|114877.5|114827.5|114878.6|114828.6|114885.7|114835.7|114873.8|114823.8|71
1736749930000|2025-01-13 06:32:10|114880|114830|114879.3|114829.3|114890.4|114840.4|114874.9|114824.9|67
1736749940000|2025-01-13 06:32:20|114878.2|114828.2|114874.4|114824.4|114881.9|114831.9|114874.4|114824.4|35
1736749950000|2025-01-13 06:32:30|114872.4|114822.4|114873.1|114823.1|114875.7|114825.7|114870.7|114820.7|22
1736749960000|2025-01-13 06:32:40|114873.7|114823.7|114866.1|114816.1|114877.8|114827.8|114861.3|114811.3|41
1736749970000|2025-01-13 06:32:50|114863.3|114813.3|114868.8|114818.8|114870.9|114820.9|114862.3|114812.3|48
1736749980000|2025-01-13 06:33:00|114867.8|114817.8|114862.1|114812.1|114869.6|114819.6|114859.1|114809.1|26
1736749990000|2025-01-13 06:33:10|114860.1|114810.1|114862.8|114812.8|114868.8|114818.8|114859.2|114809.2|18
1736750000000|2025-01-13 06:33:20|114864.1|114814.1|114863.2|114813.2|114866.4|114816.4|114852.3|114802.3|53
1736750010000|2025-01-13 06:33:30|114864.2|114814.2|114861|114811|114867.5|114817.5|114860.6|114810.6|41
1736750020000|2025-01-13 06:33:40|114862.2|114812.2|114860.2|114810.2|114872.2|114822.2|114855.3|114805.3|47
1736750030000|2025-01-13 06:33:50|114858.9|114808.9|114857.9|114807.9|114861.3|114811.3|114856.5|114806.5|28
1736750040000|2025-01-13 06:34:00|114859.5|114809.5|114860.1|114810.1|114864|114814|114856.4|114806.4|32
1736750050000|2025-01-13 06:34:10|114860.8|114810.8|114863.5|114813.5|114865.5|114815.5|114857.4|114807.4|35
1736750060000|2025-01-13 06:34:20|114863.6|114813.6|114864.5|114814.5|114866.3|114816.3|114860.8|114810.8|27
1736750070000|2025-01-13 06:34:30|114862.7|114812.7|114853|114803|114865.8|114815.8|114848.2|114798.2|57
1736750080000|2025-01-13 06:34:40|114854.5|114804.5|114843.3|114793.3|114858.5|114808.5|114838.8|114788.8|68
1736750090000|2025-01-13 06:34:50|114844.3|114794.3|114842.6|114792.6|114851.4|114801.4|114835.9|114785.9|72
1736750100000|2025-01-13 06:35:00|114840.5|114790.5|114855.6|114805.6|114855.6|114805.6|114840.4|114790.4|39
1736750110000|2025-01-13 06:35:10|114852|114802|114844.2|114794.2|114858.5|114808.5|114839.6|114789.6|69
1736750120000|2025-01-13 06:35:20|114845.6|114795.6|114853.7|114803.7|114856.7|114806.7|114843.3|114793.3|61
1736750130000|2025-01-13 06:35:30|114855.5|114805.5|114862.3|114812.3|114869.2|114819.2|114854.7|114804.7|64
1736750140000|2025-01-13 06:35:40|114861.5|114811.5|114847.3|114797.3|114863.7|114813.7|114841.6|114791.6|57
1736750150000|2025-01-13 06:35:50|114846.6|114796.6|114857.1|114807.1|114860|114810|114844.5|114794.5|50
1736750160000|2025-01-13 06:36:00|114857.2|114807.2|114860.8|114810.8|114863|114813|114856.6|114806.6|41
1736750170000|2025-01-13 06:36:10|114857.8|114807.8|114868.7|114818.7|114871.2|114821.2|114857.8|114807.8|50
1736750180000|2025-01-13 06:36:20|114869.3|114819.3|114869.5|114819.5|114872.1|114822.1|114868.4|114818.4|22
1736750190000|2025-01-13 06:36:30|114867.4|114817.4|114871.7|114821.7|114873.8|114823.8|114867.4|114817.4|20
1736750200000|2025-01-13 06:36:40|114873.2|114823.2|114872|114822|114873.2|114823.2|114868.5|114818.5|10
1736750210000|2025-01-13 06:36:50|114871.2|114821.2|114866.4|114816.4|114871.2|114821.2|114865.8|114815.8|26
1736750220000|2025-01-13 06:37:00|114868|114818|114872|114822|114872.7|114822.7|114867.4|114817.4|25
1736750230000|2025-01-13 06:37:10|114873.3|114823.3|114873.3|114823.3|114873.3|114823.3|114873.3|114823.3|1
1736750240000|2025-01-13 06:37:20|114872.3|114822.3|114872.3|114822.3|114877.8|114827.8|114869.5|114819.5|49
1736750250000|2025-01-13 06:37:30|114874.2|114824.2|114860.5|114810.5|114877.4|114827.4|114858.1|114808.1|48
1736750260000|2025-01-13 06:37:40|114864.4|114814.4|114857.8|114807.8|114865|114815|114852.1|114802.1|56
1736750270000|2025-01-13 06:37:50|114859.8|114809.8|114859.1|114809.1|114863|114813|114855.9|114805.9|44
1736750280000|2025-01-13 06:38:00|114858.7|114808.7|114861.2|114811.2|114865.3|114815.3|114855.8|114805.8|31
1736750290000|2025-01-13 06:38:10|114858.6|114808.6|114862.3|114812.3|114867.2|114817.2|114856.7|114806.7|55
1736750300000|2025-01-13 06:38:20|114857.7|114807.7|114866.1|114816.1|114867.2|114817.2|114857|114807|59
1736750310000|2025-01-13 06:38:30|114863.8|114813.8|114875.1|114825.1|114876.7|114826.7|114861.8|114811.8|61
1736750320000|2025-01-13 06:38:40|114875|114825|114875.4|114825.4|114877.8|114827.8|114871.6|114821.6|53
1736750330000|2025-01-13 06:38:50|114876.6|114826.6|114876.8|114826.8|114877.5|114827.5|114870.5|114820.5|51
1736750340000|2025-01-13 06:39:00|114878.7|114828.7|114878.9|114828.9|114879.5|114829.5|114873.8|114823.8|43
1736750350000|2025-01-13 06:39:10|114879.2|114829.2|114877.2|114827.2|114879.2|114829.2|114873.2|114823.2|24
1736750360000|2025-01-13 06:39:20|114877.1|114827.1|114878.1|114828.1|114883.5|114833.5|114873|114823|50
1736750370000|2025-01-13 06:39:30|114877.8|114827.8|114876.3|114826.3|114880.4|114830.4|114872.5|114822.5|41
1736750380000|2025-01-13 06:39:40|114874.7|114824.7|114873.7|114823.7|114876.5|114826.5|114869.8|114819.8|34
1736750390000|2025-01-13 06:39:50|114874|114824|114880.9|114830.9|114881.6|114831.6|114870.6|114820.6|47
1736750400000|2025-01-13 06:40:00|114879|114829|114884.2|114834.2|114887.8|114837.8|114874.8|114824.8|36
1736750410000|2025-01-13 06:40:10|114887|114837|114884.4|114834.4|114888.8|114838.8|114881.1|114831.1|52
1736750420000|2025-01-13 06:40:20|114884.6|114834.6|114886.1|114836.1|114888.8|114838.8|114882.2|114832.2|63
1736750430000|2025-01-13 06:40:30|114887.5|114837.5|114881.7|114831.7|114888.4|114838.4|114879.7|114829.7|45
1736750440000|2025-01-13 06:40:40|114880.5|114830.5|114892.3|114842.3|114897.1|114847.1|114879.1|114829.1|66
1736750450000|2025-01-13 06:40:50|114892.4|114842.4|114889.2|114839.2|114895|114845|114883.4|114833.4|55
1736750460000|2025-01-13 06:41:00|114891.3|114841.3|114887|114837|114891.6|114841.6|114881.7|114831.7|46
1736750470000|2025-01-13 06:41:10|114885.1|114835.1|114884.7|114834.7|114885.9|114835.9|114879.2|114829.2|46
1736750480000|2025-01-13 06:41:20|114883|114833|114888.1|114838.1|114889.1|114839.1|114883|114833|26
1736750490000|2025-01-13 06:41:30|114889.3|114839.3|114883.4|114833.4|114889.3|114839.3|114877.6|114827.6|53
1736750500000|2025-01-13 06:41:40|114881.6|114831.6|114883.8|114833.8|114918|114845.7|114880.5|114786|58
1736750510000|2025-01-13 06:41:50|114881.3|114831.3|114884.6|114834.6|114891.8|114841.8|114877.5|114827.5|34
1736750520000|2025-01-13 06:42:00|114882.7|114832.7|114887.7|114837.7|114891.8|114841.8|114882.2|114832.2|43
1736750530000|2025-01-13 06:42:10|114887.5|114837.5|114884.3|114834.3|114892.6|114842.6|114883.2|114833.2|51
1736750540000|2025-01-13 06:42:20|114886.7|114836.7|114892.1|114842.1|114896.8|114846.8|114884.1|114834.1|46
1736750550000|2025-01-13 06:42:30|114890.4|114840.4|114891|114841|114892.2|114842.2|114885.5|114835.5|24
1736750560000|2025-01-13 06:42:40|114893.6|114843.6|114887.1|114837.1|114893.6|114843.6|114883|114833|54
1736750570000|2025-01-13 06:42:50|114887.4|114837.4|114888.9|114838.9|114892.6|114842.6|114876.6|114826.6|55
1736750580000|2025-01-13 06:43:00|114886.7|114836.7|114896.6|114846.6|114899.6|114849.6|114879.1|114829.1|55
1736750590000|2025-01-13 06:43:10|114898.5|114848.5|114902|114852|114902.3|114852.3|114894.5|114844.5|29
1736750600000|2025-01-13 06:43:20|114900.7|114850.7|114896.1|114846.1|114905.3|114855.3|114894.2|114844.2|30
1736750610000|2025-01-13 06:43:30|114898.9|114848.9|114901.9|114851.9|114901.9|114851.9|114891.6|114841.6|51
1736750620000|2025-01-13 06:43:40|114898.8|114848.8|114897.1|114847.1|114902.1|114852.1|114890.8|114840.8|56
1736750630000|2025-01-13 06:43:50|114895.4|114845.4|114894.4|114844.4|114899.3|114849.3|114889.8|114839.8|48
1736750640000|2025-01-13 06:44:00|114893.6|114843.6|114891.1|114841.1|114896.5|114846.5|114889|114839|22
1736750650000|2025-01-13 06:44:10|114891|114841|114891.2|114841.2|114896.9|114846.9|114887.6|114837.6|21
1736750660000|2025-01-13 06:44:20|114890.3|114840.3|114881.9|114831.9|114890.3|114840.3|114878.1|114828.1|40
1736750670000|2025-01-13 06:44:30|114883.4|114833.4|114875.9|114825.9|114886|114836|114874|114824|49
1736750680000|2025-01-13 06:44:40|114876.1|114826.1|114878.6|114828.6|114886.1|114836.1|114873.4|114823.4|61
1736750690000|2025-01-13 06:44:50|114879.6|114829.6|114878.3|114828.3|114884.5|114834.5|114876.5|114826.5|43
1736750700000|2025-01-13 06:45:00|114876.6|114826.6|114878.2|114828.2|114884|114834|114873.7|114823.7|42
1736750710000|2025-01-13 06:45:10|114878.7|114828.7|114884|114834|114884.7|114834.7|114877|114827|20
1736750720000|2025-01-13 06:45:20|114883.8|114833.8|114877.8|114827.8|114883.8|114833.8|114875.6|114825.6|35
1736750730000|2025-01-13 06:45:30|114877.6|114827.6|114871|114821|114877.6|114827.6|114867.3|114817.3|30
1736750740000|2025-01-13 06:45:40|114869.8|114819.8|114873.6|114823.6|114875.3|114825.3|114868.1|114818.1|39
1736750750000|2025-01-13 06:45:50|114872.4|114822.4|114876.3|114826.3|114878.2|114828.2|114868.2|114818.2|28
1736750760000|2025-01-13 06:46:00|114876|114826|114877.7|114827.7|114879.7|114829.7|114872|114822|48
1736750770000|2025-01-13 06:46:10|114879.1|114829.1|114876|114826|114890|114840|114876|114826|53
1736750780000|2025-01-13 06:46:20|114878.2|114828.2|114873.6|114823.6|114879|114829|114865.8|114815.8|54
1736750790000|2025-01-13 06:46:30|114875.7|114825.7|114869.6|114819.6|114875.7|114825.7|114868|114818|13
1736750800000|2025-01-13 06:46:40|114869.1|114819.1|114870|114820|114872.7|114822.7|114868.7|114818.7|23
1736750810000|2025-01-13 06:46:50|114872.3|114822.3|114870.8|114820.8|114875|114825|114870.3|114820.3|28
1736750820000|2025-01-13 06:47:00|114870.7|114820.7|114871|114821|114876.3|114826.3|114869.3|114819.3|41
1736750830000|2025-01-13 06:47:10|114872|114822|114879.6|114829.6|114885.9|114835.9|114869.1|114819.1|36
1736750840000|2025-01-13 06:47:20|114881|114831|114885.6|114835.6|114887.3|114837.3|114878.6|114828.6|46
1736750850000|2025-01-13 06:47:30|114884.4|114834.4|114891.2|114841.2|114895.4|114845.4|114884.4|114834.4|25
1736750860000|2025-01-13 06:47:40|114890.5|114840.5|114893.8|114843.8|114895|114845|114887.3|114837.3|26
1736750870000|2025-01-13 06:47:50|114895.8|114845.8|114894|114844|114899.5|114849.5|114894|114844|33
1736750880000|2025-01-13 06:48:00|114895.8|114845.8|114904.7|114854.7|114907|114857|114895.2|114845.2|48
1736750890000|2025-01-13 06:48:10|114906|114856|114894|114844|114909.8|114859.8|114890.4|114840.4|58
1736750900000|2025-01-13 06:48:20|114896.4|114846.4|114890.4|114840.4|114896.4|114846.4|114886.3|114836.3|49
1736750910000|2025-01-13 06:48:30|114891.2|114841.2|114887.8|114837.8|114893.3|114843.3|114886.2|114836.2|32
1736750920000|2025-01-13 06:48:40|114889.7|114839.7|114890.7|114840.7|114894|114844|114884.8|114834.8|35
1736750930000|2025-01-13 06:48:50|114889.2|114839.2|114894.6|114844.6|114897.1|114847.1|114886.3|114836.3|56
1736750940000|2025-01-13 06:49:00|114892.9|114842.9|114896.6|114846.6|114898.9|114848.9|114887.8|114837.8|52
1736750950000|2025-01-13 06:49:10|114893.9|114843.9|114901.3|114851.3|114903.8|114853.8|114892|114842|56
1736750960000|2025-01-13 06:49:20|114899.8|114849.8|114916.1|114866.1|114919.4|114869.4|114899.8|114849.8|52
1736750970000|2025-01-13 06:49:30|114920.3|114870.3|114920.3|114870.3|114922.3|114872.3|114915.7|114865.7|32
1736750980000|2025-01-13 06:49:40|114921.7|114871.7|114921.3|114871.3|114928.8|114878.8|114915.7|114865.7|44
1736750990000|2025-01-13 06:49:50|114921|114871|114916.6|114866.6|114925.5|114875.5|114916.6|114866.6|28
1736751000000|2025-01-13 06:50:00|114917.5|114867.5|114915.1|114865.1|114925.1|114875.1|114911.8|114861.8|39
1736751010000|2025-01-13 06:50:10|114915|114865|114918.5|114868.5|114921.3|114871.3|114913.4|114863.4|56
1736751020000|2025-01-13 06:50:20|114917.5|114867.5|114926|114876|114929.1|114879.1|114913.6|114863.6|35
1736751030000|2025-01-13 06:50:30|114928.5|114878.5|114920.9|114870.9|114928.5|114878.5|114911.7|114861.7|36
1736751040000|2025-01-13 06:50:40|114916.5|114866.5|114922.1|114872.1|114924.5|114874.5|114915.7|114865.7|46
1736751050000|2025-01-13 06:50:50|114917.7|114867.7|114911.3|114861.3|114922.4|114872.4|114909.7|114859.7|42
1736751060000|2025-01-13 06:51:00|114911.7|114861.7|114904.4|114854.4|114911.7|114861.7|114899.9|114849.9|21
1736751070000|2025-01-13 06:51:10|114904.5|114854.5|114902.8|114852.8|114905.6|114855.6|114902.2|114852.2|12
1736751080000|2025-01-13 06:51:20|114902.3|114852.3|114902.2|114852.2|114905.5|114855.5|114901|114851|11
1736751090000|2025-01-13 06:51:30|114904.9|114854.9|114902.7|114852.7|114904.9|114854.9|114901.7|114851.7|9
1736751100000|2025-01-13 06:51:40|114902.1|114852.1|114894|114844|114902.2|114852.2|114892.9|114842.9|17
1736751110000|2025-01-13 06:51:50|114893.7|114843.7|114893.7|114843.7|114894.3|114844.3|114893.7|114843.7|3
1736751120000|2025-01-13 06:52:00|114894|114844|114881.7|114831.7|114895.9|114845.9|114877.8|114827.8|16
1736751130000|2025-01-13 06:52:10|114880|114830|114880.9|114830.9|114880.9|114830.9|114879.9|114829.9|3
1736751140000|2025-01-13 06:52:20|114882.6|114832.6|114892.7|114842.7|114897.4|114847.4|114882.5|114832.5|34
1736751150000|2025-01-13 06:52:30|114894.2|114844.2|114899.6|114849.6|114904.3|114854.3|114894.2|114844.2|22
1736751160000|2025-01-13 06:52:40|114897.7|114847.7|114892.6|114842.6|114902.8|114852.8|114892.1|114842.1|23
1736751170000|2025-01-13 06:52:50|114892.4|114842.4|114893.2|114843.2|114893.2|114843.2|114892.4|114842.4|2
1736751180000|2025-01-13 06:53:00|114893.3|114843.3|114895.5|114845.5|114895.5|114845.5|114891.7|114841.7|11
1736751190000|2025-01-13 06:53:10|114891.5|114841.5|114898.4|114848.4|114906.6|114856.6|114891.5|114841.5|24
1736751200000|2025-01-13 06:53:20|114897.9|114847.9|114897.1|114847.1|114902.8|114852.8|114897.1|114847.1|7
1736751210000|2025-01-13 06:53:30|114895.8|114845.8|114894|114844|114896.7|114846.7|114890.9|114840.9|20
1736751220000|2025-01-13 06:53:40|114894.6|114844.6|114903.2|114853.2|114906.7|114856.7|114894.6|114844.6|15
1736751230000|2025-01-13 06:53:50|114907.2|114857.2|114915.8|114865.8|114919.7|114869.7|114907.2|114857.2|13
1736751240000|2025-01-13 06:54:00|114914.5|114864.5|114924.1|114874.1|114931.5|114881.5|114911.5|114861.5|25
1736751250000|2025-01-13 06:54:10|114923.9|114873.9|114926.1|114876.1|114927.9|114877.9|114921.8|114871.8|17
1736751260000|2025-01-13 06:54:20|114927.4|114877.4|114922.8|114872.8|114927.4|114877.4|114922.8|114872.8|8
1736751270000|2025-01-13 06:54:30|114921.8|114871.8|114914.8|114864.8|114922.4|114872.4|114914.8|114864.8|33
1736751280000|2025-01-13 06:54:40|114915.8|114865.8|114904.8|114854.8|114915.9|114865.9|114903.7|114853.7|11
1736751290000|2025-01-13 06:54:50|114905|114855|114904.8|114854.8|114907|114857|114901.5|114851.5|11
1736751300000|2025-01-13 06:55:00|114904.7|114854.7|114912.2|114862.2|114912.7|114862.7|114904.7|114854.7|9
1736751310000|2025-01-13 06:55:10|114910.9|114860.9|114912.3|114862.3|114914.2|114864.2|114909.6|114859.6|8
1736751320000|2025-01-13 06:55:20|114911.9|114861.9|114925.5|114875.5|114927.1|114877.1|114908|114858|8
1736751330000|2025-01-13 06:55:30|114927.6|114877.6|114925.8|114875.8|114928.7|114878.7|114913.2|114863.2|42
1736751340000|2025-01-13 06:55:40|114928|114878|114927.4|114877.4|114929.7|114879.7|114925.4|114875.4|18
1736751350000|2025-01-13 06:55:50|114927.7|114877.7|114927.6|114877.6|114929.7|114879.7|114925.6|114875.6|8
1736751360000|2025-01-13 06:56:00|114927.5|114877.5|114928|114878|114929.5|114879.5|114927.5|114877.5|10
1736751370000|2025-01-13 06:56:10|114929.1|114879.1|114929.1|114879.1|114929.1|114879.1|114928.8|114878.8|7
1736751380000|2025-01-13 06:56:20|114931|114881|114930|114880|114931|114881|114929|114879|4
1736751390000|2025-01-13 06:56:30|114930.2|114880.2|114930|114880|114930.2|114880.2|114930|114880|2
1736751400000|2025-01-13 06:56:40|114931.5|114881.5|114931.5|114881.5|114933.7|114883.7|114928.9|114878.9|16
1736751410000|2025-01-13 06:56:50|114929.7|114879.7|114919.4|114869.4|114932.5|114882.5|114919.4|114869.4|24
1736751420000|2025-01-13 06:57:00|114917.4|114867.4|114920.3|114870.3|114923.6|114873.6|114916.6|114866.6|29
1736751430000|2025-01-13 06:57:10|114920.2|114870.2|114919.9|114869.9|114924.7|114874.7|114916.4|114866.4|26
1736751440000|2025-01-13 06:57:20|114921.6|114871.6|114922.1|114872.1|114924.8|114874.8|114913.8|114863.8|40
1736751450000|2025-01-13 06:57:30|114921.3|114871.3|114921.2|114871.2|114923.4|114873.4|114913.1|114863.1|28
1736751460000|2025-01-13 06:57:40|114924.5|114874.5|114920.7|114870.7|114924.5|114874.5|114916|114866|32
1736751470000|2025-01-13 06:57:50|114919.2|114869.2|114906.1|114856.1|114923.7|114873.7|114906.1|114856.1|24
1736751480000|2025-01-13 06:58:00|114904.3|114854.3|114902.5|114852.5|114912.3|114862.3|114902.5|114852.5|41
1736751490000|2025-01-13 06:58:10|114901|114851|114892.4|114842.4|114905.2|114855.2|114892.4|114842.4|15
1736751500000|2025-01-13 06:58:20|114893.7|114843.7|114894|114844|114894.9|114844.9|114893.7|114843.7|4
1736751510000|2025-01-13 06:58:30|114893.9|114843.9|114892.8|114842.8|114894|114844|114892.8|114842.8|5
1736751520000|2025-01-13 06:58:40|114891.4|114841.4|114893.7|114843.7|114893.9|114843.9|114891.4|114841.4|8
1736751530000|2025-01-13 06:58:50|114894|114844|114880.5|114830.5|114894|114844|114877.9|114827.9|47
1736751540000|2025-01-13 06:59:00|114893.3|114843.3|114884.2|114834.2|114895.1|114845.1|114881.8|114831.8|40
1736751550000|2025-01-13 06:59:10|114884.1|114834.1|114902.2|114852.2|114904.4|114854.4|114874|114824|31
1736751560000|2025-01-13 06:59:20|114901.7|114851.7|114903.8|114853.8|114905|114855|114898.7|114848.7|36
1736751570000|2025-01-13 06:59:30|114903.9|114853.9|114901.7|114851.7|114907.9|114857.9|114901.7|114851.7|34
1736751580000|2025-01-13 06:59:40|114903.5|114853.5|114906|114856|114908.4|114858.4|114901.4|114851.4|20
1736751590000|2025-01-13 06:59:50|114904.3|114854.3|114910.5|114860.5|114910.5|114860.5|114901.4|114851.4|28
1736751600000|2025-01-13 07:00:00|114917.2|114867.2|114909.5|114859.5|114938.5|114888.5|114907.8|114857.8|45
1736751610000|2025-01-13 07:00:10|114908|114858|114915.4|114865.4|114920.2|114870.2|114908|114858|35
1736751620000|2025-01-13 07:00:20|114916.4|114866.4|114906.2|114856.2|114917.5|114867.5|114906.2|114856.2|31
1736751630000|2025-01-13 07:00:30|114905.1|114855.1|114909.2|114859.2|114916.4|114866.4|114905.1|114855.1|22
1736751640000|2025-01-13 07:00:40|114909.7|114859.7|114907.6|114857.6|114914.1|114864.1|114905.5|114855.5|29
1736751650000|2025-01-13 07:00:50|114910.9|114860.9|114933|114883|114933|114883|114909.4|114859.4|37
1736751660000|2025-01-13 07:01:00|114925.7|114875.7|114941|114891|114950|114900|114924.8|114874.8|58
1736751670000|2025-01-13 07:01:10|114944.9|114894.9|114943.6|114893.6|114949.1|114899.1|114938.6|114888.6|35
1736751680000|2025-01-13 07:01:20|114947.2|114897.2|114944.4|114894.4|114948.4|114898.4|114938.8|114888.8|19
1736751690000|2025-01-13 07:01:30|114945.4|114895.4|114947.4|114897.4|114952.8|114902.8|114942|114892|33
1736751700000|2025-01-13 07:01:40|114946.2|114896.2|114944.5|114894.5|114949.9|114899.9|114943.7|114893.7|23
1736751710000|2025-01-13 07:01:50|114948.7|114898.7|114941.2|114891.2|114953.9|114903.9|114938.6|114888.6|21
1736751720000|2025-01-13 07:02:00|114938.3|114888.3|114928.3|114878.3|114941.2|114891.2|114926.2|114876.2|28
1736751730000|2025-01-13 07:02:10|114927.6|114877.6|114929.3|114879.3|114936.7|114886.7|114926.6|114876.6|18
1736751740000|2025-01-13 07:02:20|114928.9|114878.9|114939.4|114889.4|114941.1|114891.1|114926.5|114876.5|23
1736751750000|2025-01-13 07:02:30|114937.2|114887.2|114944.6|114894.6|114945.2|114895.2|114935.8|114885.8|23
1736751760000|2025-01-13 07:02:40|114945|114895|114944|114894|114945|114895|114942.9|114892.9|11
1736751770000|2025-01-13 07:02:50|114943.1|114893.1|114929.1|114879.1|114943.1|114893.1|114922.5|114872.5|14
1736751780000|2025-01-13 07:03:00|114927.8|114877.8|114925.5|114875.5|114929.2|114879.2|114921.7|114871.7|40
1736751790000|2025-01-13 07:03:10|114923.9|114873.9|114897.2|114847.2|114924.8|114874.8|114895.1|114845.1|40
1736751800000|2025-01-13 07:03:20|114895.7|114845.7|114903.4|114853.4|114905.7|114855.7|114889.6|114839.6|56
1736751810000|2025-01-13 07:03:30|114892.1|114842.1|114894.6|114844.6|114896.9|114846.9|114888.6|114838.6|31
1736751820000|2025-01-13 07:03:40|114894.9|114844.9|114893.9|114843.9|114897.2|114847.2|114879|114829|20
1736751830000|2025-01-13 07:03:50|114895.1|114845.1|114886.4|114836.4|114895.1|114845.1|114883.1|114833.1|46
1736751840000|2025-01-13 07:04:00|114886.7|114836.7|114882.8|114832.8|114890.2|114840.2|114874.9|114824.9|41
1736751850000|2025-01-13 07:04:10|114883.4|114833.4|114881.3|114831.3|114884.4|114834.4|114879.9|114829.9|25
1736751860000|2025-01-13 07:04:20|114880.7|114830.7|114883.2|114833.2|114883.7|114833.7|114877.2|114827.2|38
1736751870000|2025-01-13 07:04:30|114882.2|114832.2|114875.4|114825.4|114882.8|114832.8|114875.2|114825.2|35
1736751880000|2025-01-13 07:04:40|114875.6|114825.6|114879.8|114829.8|114881.1|114831.1|114875.6|114825.6|30
1736751890000|2025-01-13 07:04:50|114880.2|114830.2|114877.9|114827.9|114880.2|114830.2|114875.1|114825.1|32
1736751900000|2025-01-13 07:05:00|114879.4|114829.4|114880.8|114830.8|114887.2|114837.2|114878.7|114828.7|40
1736751910000|2025-01-13 07:05:10|114879.8|114829.8|114890.6|114840.6|114890.6|114840.6|114879.8|114829.8|32
1736751920000|2025-01-13 07:05:20|114884.7|114834.7|114887.1|114837.1|114891.4|114841.4|114883.5|114833.5|25
1736751930000|2025-01-13 07:05:30|114888.8|114838.8|114893.8|114843.8|114894|114844|114881.3|114831.3|31
1736751940000|2025-01-13 07:05:40|114894.8|114844.8|114910.1|114860.1|114915.9|114865.9|114894.8|114844.8|55
1736751950000|2025-01-13 07:05:50|114910.7|114860.7|114907|114857|114912.3|114862.3|114904.9|114854.9|59
1736751960000|2025-01-13 07:06:00|114906.3|114856.3|114921.7|114871.7|114991.8|114884.7|114905.3|114855.3|54
1736751970000|2025-01-13 07:06:10|114923.3|114873.3|114919.8|114869.8|114923.3|114873.3|114909.8|114859.8|34
1736751980000|2025-01-13 07:06:20|114919.1|114869.1|114905.3|114855.3|114920.2|114870.2|114904.5|114854.5|42
1736751990000|2025-01-13 07:06:30|114908.9|114858.9|114906.6|114856.6|114909.8|114859.8|114900.2|114850.2|51
1736752000000|2025-01-13 07:06:40|114905.8|114855.8|114903.2|114853.2|114907.1|114857.1|114898.6|114848.6|60
1736752010000|2025-01-13 07:06:50|114901.7|114851.7|114893.1|114843.1|114906.2|114856.2|114892.3|114842.3|49
1736752020000|2025-01-13 07:07:00|114894.6|114844.6|114892.8|114842.8|114900.6|114850.6|114885.8|114835.8|50
1736752030000|2025-01-13 07:07:10|114897.6|114847.6|114888.8|114838.8|114898.3|114848.3|114885.5|114835.5|37
1736752040000|2025-01-13 07:07:20|114888.4|114838.4|114888.2|114838.2|114889.2|114839.2|114886.3|114836.3|10
1736752050000|2025-01-13 07:07:30|114888.5|114838.5|114887.8|114837.8|114889.3|114839.3|114885.5|114835.5|40
1736752060000|2025-01-13 07:07:40|114887.6|114837.6|114890.1|114840.1|114898.7|114848.7|114885.3|114835.3|49
1736752070000|2025-01-13 07:07:50|114888.7|114838.7|114899.9|114849.9|114901|114851|114888.7|114838.7|35
1736752080000|2025-01-13 07:08:00|114901.2|114851.2|114895.8|114845.8|114901.2|114851.2|114894.7|114844.7|16
1736752090000|2025-01-13 07:08:10|114890.3|114840.3|114893|114843|114896|114846|114888.6|114838.6|37
1736752100000|2025-01-13 07:08:20|114889|114839|114890|114840|114895.1|114845.1|114882.9|114832.9|47
1736752110000|2025-01-13 07:08:30|114890.9|114840.9|114889.3|114839.3|114891.9|114841.9|114881.8|114831.8|45
1736752120000|2025-01-13 07:08:40|114887.9|114837.9|114882.7|114832.7|114889.3|114839.3|114878.7|114828.7|46
1736752130000|2025-01-13 07:08:50|114882.2|114832.2|114881.9|114831.9|114882.8|114832.8|114871.9|114821.9|37
1736752140000|2025-01-13 07:09:00|114880.7|114830.7|114887.6|114837.6|114887.7|114837.7|114879.3|114829.3|24
1736752150000|2025-01-13 07:09:10|114887.8|114837.8|114882.9|114832.9|114889.5|114839.5|114881.2|114831.2|18
1736752160000|2025-01-13 07:09:20|114881.5|114831.5|114886.4|114836.4|114891.9|114841.9|114881.3|114831.3|34
1736752170000|2025-01-13 07:09:30|114885.3|114835.3|114882.6|114832.6|114886.1|114836.1|114880.2|114830.2|28
1736752180000|2025-01-13 07:09:40|114882.7|114832.7|114896.9|114846.9|114898.8|114848.8|114880.5|114830.5|36
1736752190000|2025-01-13 07:09:50|114901.7|114851.7|114901.2|114851.2|114910.8|114860.8|114899.5|114849.5|62
1736752200000|2025-01-13 07:10:00|114905.3|114855.3|114902.9|114852.9|114921.3|114871.3|114902.9|114852.9|54
1736752210000|2025-01-13 07:10:10|114901.5|114851.5|114901.7|114851.7|114905.4|114855.4|114894.4|114844.4|45
1736752220000|2025-01-13 07:10:20|114900.1|114850.1|114886.9|114836.9|114900.1|114850.1|114885.5|114835.5|34
1736752230000|2025-01-13 07:10:30|114884.7|114834.7|114894.6|114844.6|114894.6|114844.6|114877.1|114827.1|39
1736752240000|2025-01-13 07:10:40|114878.6|114828.6|114882.9|114832.9|114885.5|114835.5|114878.1|114828.1|33
1736752250000|2025-01-13 07:10:50|114881.2|114831.2|114894.5|114844.5|114899.6|114849.6|114880.5|114830.5|18
1736752260000|2025-01-13 07:11:00|114902.4|114852.4|114897.3|114847.3|114902.4|114852.4|114893.6|114843.6|24
1736752270000|2025-01-13 07:11:10|114899.1|114849.1|114896.6|114846.6|114905|114855|114896.6|114846.6|18
1736752280000|2025-01-13 07:11:20|114895.5|114845.5|114917.5|114867.5|114925.8|114875.8|114895.5|114845.5|44
1736752290000|2025-01-13 07:11:30|114918.8|114868.8|114915.1|114865.1|114922.2|114872.2|114907.6|114857.6|36
1736752300000|2025-01-13 07:11:40|114913.8|114863.8|114919.8|114869.8|114922.1|114872.1|114906.7|114856.7|32
1736752310000|2025-01-13 07:11:50|114922.2|114872.2|114917.6|114867.6|114928.7|114878.7|114912.1|114862.1|51
1736752320000|2025-01-13 07:12:00|114919.5|114869.5|114904|114854|114925.8|114875.8|114896.1|114846.1|53
1736752330000|2025-01-13 07:12:10|114900.8|114850.8|114908.6|114858.6|114913.6|114863.6|114895.9|114845.9|44
1736752340000|2025-01-13 07:12:20|114908.4|114858.4|114917|114867|114924|114874|114907.8|114857.8|45
1736752350000|2025-01-13 07:12:30|114926.4|114876.4|114933.6|114883.6|114936.9|114886.9|114920.8|114870.8|46
1736752360000|2025-01-13 07:12:40|114933|114883|114921.3|114871.3|114936.7|114886.7|114918.7|114868.7|33
1736752370000|2025-01-13 07:12:50|114919.6|114869.6|114918.6|114868.6|114933.7|114883.7|114914.8|114864.8|27
1736752380000|2025-01-13 07:13:00|114920.4|114870.4|114921.5|114871.5|114921.5|114871.5|114910.7|114860.7|30
1736752390000|2025-01-13 07:13:10|114924.5|114874.5|114903.8|114853.8|114924.5|114874.5|114903.8|114853.8|40
1736752400000|2025-01-13 07:13:20|114907.6|114857.6|114904.4|114854.4|114911.6|114861.6|114902.4|114852.4|45
1736752410000|2025-01-13 07:13:30|114902.6|114852.6|114907.2|114857.2|114911.4|114861.4|114897.7|114847.7|43
1736752420000|2025-01-13 07:13:40|114908|114858|114905.3|114855.3|114910.8|114860.8|114904|114854|29
1736752430000|2025-01-13 07:13:50|114906|114856|114907.2|114857.2|114912.4|114862.4|114905.1|114855.1|31
1736752440000|2025-01-13 07:14:00|114908.3|114858.3|114917|114867|114925.5|114875.5|114904.7|114854.7|37
1736752450000|2025-01-13 07:14:10|114915.7|114865.7|114909.1|114859.1|114916.8|114866.8|114904.9|114854.9|33
1736752460000|2025-01-13 07:14:20|114908.3|114858.3|114913|114863|114913.2|114863.2|114903.2|114853.2|20
1736752470000|2025-01-13 07:14:30|114911.2|114861.2|114931.3|114881.3|114931.3|114881.3|114911.2|114861.2|29
1736752480000|2025-01-13 07:14:40|114928.1|114878.1|114935.6|114885.6|114938.5|114888.5|114928.1|114878.1|39
1736752490000|2025-01-13 07:14:50|114935.1|114885.1|114925.6|114875.6|114937.8|114887.8|114923.5|114873.5|21
1736752500000|2025-01-13 07:15:00|114926.5|114876.5|114939|114889|114941.1|114891.1|114926.5|114876.5|40
1736752510000|2025-01-13 07:15:10|114941|114891|114938.8|114888.8|114945.9|114895.9|114938|114888|30
1736752520000|2025-01-13 07:15:20|114936.9|114886.9|114928.5|114878.5|114937.6|114887.6|114922.8|114872.8|35
1736752530000|2025-01-13 07:15:30|114929.2|114879.2|114936.2|114886.2|114937.1|114887.1|114928|114878|39
1736752540000|2025-01-13 07:15:40|114934.9|114884.9|114936.1|114886.1|114943.3|114893.3|114929.2|114879.2|48
1736752550000|2025-01-13 07:15:50|114935.4|114885.4|114938.9|114888.9|114938.9|114888.9|114928.5|114878.5|37
1736752560000|2025-01-13 07:16:00|114935.7|114885.7|114935.9|114885.9|114940.6|114890.6|114935.1|114885.1|42
1736752570000|2025-01-13 07:16:10|114939.1|114889.1|114946.6|114896.6|114946.6|114896.6|114936.7|114886.7|48
1736752580000|2025-01-13 07:16:20|114944.8|114894.8|114962.6|114912.6|114969.1|114919.1|114934.7|114884.7|37
1736752590000|2025-01-13 07:16:30|114964.5|114914.5|114952.6|114902.6|114964.5|114914.5|114949.5|114899.5|31
1736752600000|2025-01-13 07:16:40|114954.2|114904.2|114959.9|114909.9|114962.9|114912.9|114953|114903|30
1736752610000|2025-01-13 07:16:50|114958.1|114908.1|114965.7|114915.7|114965.7|114915.7|114953.7|114903.7|40
1736752620000|2025-01-13 07:17:00|114967.4|114917.4|114975.4|114925.4|114986.3|114936.3|114955.3|114905.3|47
1736752630000|2025-01-13 07:17:10|114972.6|114922.6|114970.7|114920.7|114977|114927|114967.1|114917.1|39
1736752640000|2025-01-13 07:17:20|114972.9|114922.9|114968.1|114918.1|114977.4|114927.4|114965.5|114915.5|31
1736752650000|2025-01-13 07:17:30|114965.5|114915.5|114939|114889|114965.5|114915.5|114937.1|114887.1|46
1736752660000|2025-01-13 07:17:40|114940.3|114890.3|114942|114892|114945.3|114895.3|114935|114885|32
1736752670000|2025-01-13 07:17:50|114942.4|114892.4|114942.7|114892.7|114945.1|114895.1|114936.8|114886.8|28
1736752680000|2025-01-13 07:18:00|114942.6|114892.6|114941.3|114891.3|114945.3|114895.3|114936.4|114886.4|24
1736752690000|2025-01-13 07:18:10|114938.8|114888.8|114920.3|114870.3|114940.8|114890.8|114919.2|114869.2|32
1736752700000|2025-01-13 07:18:20|114921.1|114871.1|114910.2|114860.2|114923.4|114873.4|114896.8|114846.8|48
1736752710000|2025-01-13 07:18:30|114907.9|114857.9|114903.6|114853.6|114909.8|114859.8|114899.3|114849.3|35
1736752720000|2025-01-13 07:18:40|114902.6|114852.6|114902.6|114852.6|114905.4|114855.4|114893.7|114843.7|25
1736752730000|2025-01-13 07:18:50|114902.8|114852.8|114904.3|114854.3|114908.4|114858.4|114898.1|114848.1|48
1736752740000|2025-01-13 07:19:00|114905.1|114855.1|114906.8|114856.8|114914.1|114864.1|114885.1|114835.1|43
1736752750000|2025-01-13 07:19:10|114904.1|114854.1|114895.8|114845.8|114904.1|114854.1|114892.6|114842.6|44
1736752760000|2025-01-13 07:19:20|114894.6|114844.6|114892.9|114842.9|114895.4|114845.4|114888.8|114838.8|15
1736752770000|2025-01-13 07:19:30|114892.5|114842.5|114888.2|114838.2|114892.5|114842.5|114860.7|114810.7|21
1736752780000|2025-01-13 07:19:40|114885.6|114835.6|114879|114829|114885.6|114835.6|114875.4|114825.4|17
1736752790000|2025-01-13 07:19:50|114877.4|114827.4|114883|114833|114883.7|114833.7|114877.4|114827.4|10
1736752800000|2025-01-13 07:20:00|114882.8|114832.8|114881.9|114831.9|114883|114833|114878|114828|14
1736752810000|2025-01-13 07:20:10|114881.5|114831.5|114878.4|114828.4|114885.5|114835.5|114876.3|114826.3|31
1736752820000|2025-01-13 07:20:20|114880.2|114830.2|114891.4|114841.4|114893.5|114843.5|114877.5|114827.5|21
1736752830000|2025-01-13 07:20:30|114891.1|114841.1|114906|114856|114906|114856|114889.2|114839.2|59
1736752840000|2025-01-13 07:20:40|114905.5|114855.5|114900.6|114850.6|114907.6|114857.6|114897.8|114847.8|64
1736752850000|2025-01-13 07:20:50|114907.3|114857.3|114883.9|114833.9|114907.3|114857.3|114883.7|114833.7|57
1736752860000|2025-01-13 07:21:00|114884.8|114834.8|114888.1|114838.1|114888.3|114838.3|114882.6|114832.6|53
1736752870000|2025-01-13 07:21:10|114885.2|114835.2|114899.8|114849.8|114902.2|114852.2|114881.8|114831.8|53
1736752880000|2025-01-13 07:21:20|114897.8|114847.8|114906.6|114856.6|114909.5|114859.5|114897.8|114847.8|55
1736752890000|2025-01-13 07:21:30|114910.6|114860.6|114925.5|114875.5|114926.1|114876.1|114902.9|114852.9|53
1736752900000|2025-01-13 07:21:40|114925.1|114875.1|114906.3|114856.3|114925.3|114875.3|114902.7|114852.7|43
1736752910000|2025-01-13 07:21:50|114907.8|114857.8|114902|114852|114910.7|114860.7|114902|114852|45
1736752920000|2025-01-13 07:22:00|114904.6|114854.6|114897.5|114847.5|114904.6|114854.6|114891.6|114841.6|45
1736752930000|2025-01-13 07:22:10|114898|114848|114891.8|114841.8|114911.3|114861.3|114891.8|114841.8|34
1736752940000|2025-01-13 07:22:20|114891.9|114841.9|114899.7|114849.7|114907.8|114857.8|114891.9|114841.9|24
1736752950000|2025-01-13 07:22:30|114901.5|114851.5|114894.8|114844.8|114901.5|114851.5|114893.8|114843.8|23
1736752960000|2025-01-13 07:22:40|114893.4|114843.4|114892.1|114842.1|114895|114845|114892.1|114842.1|12
1736752970000|2025-01-13 07:22:50|114890.6|114840.6|114883.7|114833.7|114893.7|114843.7|114883.3|114833.3|18
1736752980000|2025-01-13 07:23:00|114885|114835|114892.3|114842.3|114895.8|114845.8|114883.6|114833.6|27
1736752990000|2025-01-13 07:23:10|114890.6|114840.6|114891.4|114841.4|114893.8|114843.8|114889|114839|31
1736753000000|2025-01-13 07:23:20|114889|114839|114888|114838|114892.1|114842.1|114886.1|114836.1|32
1736753010000|2025-01-13 07:23:30|114888.2|114838.2|114886.9|114836.9|114889.7|114839.7|114883|114833|45
1736753020000|2025-01-13 07:23:40|114888.1|114838.1|114887|114837|114889.4|114839.4|114882.3|114832.3|24
1736753030000|2025-01-13 07:23:50|114886.7|114836.7|114891.7|114841.7|114899|114849|114886.7|114836.7|16
1736753040000|2025-01-13 07:24:00|114891.4|114841.4|114892.7|114842.7|114892.7|114842.7|114888.5|114838.5|16
1736753050000|2025-01-13 07:24:10|114892.6|114842.6|114884.8|114834.8|114892.6|114842.6|114884.7|114834.7|12
1736753060000|2025-01-13 07:24:20|114885.8|114835.8|114885.7|114835.7|114890.3|114840.3|114885.7|114835.7|13
1736753070000|2025-01-13 07:24:30|114884.1|114834.1|114893|114843|114898.5|114848.5|114884.1|114834.1|13
1736753080000|2025-01-13 07:24:40|114892.7|114842.7|114889.6|114839.6|114893.2|114843.2|114887.7|114837.7|15
1736753090000|2025-01-13 07:24:50|114889.9|114839.9|114887.1|114837.1|114890.1|114840.1|114886|114836|13
1736753100000|2025-01-13 07:25:00|114887.2|114837.2|114885.1|114835.1|114887.6|114837.6|114883.6|114833.6|28
1736753110000|2025-01-13 07:25:10|114885.2|114835.2|114890.2|114840.2|114890.2|114840.2|114880.7|114830.7|29
1736753120000|2025-01-13 07:25:20|114890.4|114840.4|114890.5|114840.5|114891.9|114841.9|114886.6|114836.6|21
1736753130000|2025-01-13 07:25:30|114890.7|114840.7|114890.3|114840.3|114890.7|114840.7|114885.1|114835.1|20
1736753140000|2025-01-13 07:25:40|114890.6|114840.6|114898.3|114848.3|114901|114851|114887.8|114837.8|25
1736753150000|2025-01-13 07:25:50|114897.8|114847.8|114898.7|114848.7|114902.3|114852.3|114897.1|114847.1|18
1736753160000|2025-01-13 07:26:00|114899.6|114849.6|114903.3|114853.3|114905|114855|114897.5|114847.5|28
1736753170000|2025-01-13 07:26:10|114905|114855|114908.7|114858.7|114914.8|114864.8|114905|114855|40
1736753180000|2025-01-13 07:26:20|114910|114860|114916.9|114866.9|114916.9|114866.9|114905.4|114855.4|36
1736753190000|2025-01-13 07:26:30|114917.7|114867.7|114906.4|114856.4|114917.7|114867.7|114904.4|114854.4|39
1736753200000|2025-01-13 07:26:40|114908.8|114858.8|114907.1|114857.1|114916.5|114866.5|114905.2|114855.2|40
1736753210000|2025-01-13 07:26:50|114904.5|114854.5|114913.6|114863.6|114913.6|114863.6|114902|114852|21
1736753220000|2025-01-13 07:27:00|114913.8|114863.8|114933.2|114883.2|114933.7|114883.7|114910.8|114860.8|43
1736753230000|2025-01-13 07:27:10|114935.2|114885.2|114935.8|114885.8|114938.2|114888.2|114931.2|114881.2|21
1736753240000|2025-01-13 07:27:20|114935.6|114885.6|114932.2|114882.2|114935.6|114885.6|114922.2|114872.2|26
1736753250000|2025-01-13 07:27:30|114930.9|114880.9|114927.4|114877.4|114933|114883|114925.5|114875.5|21
1736753260000|2025-01-13 07:27:40|114928.4|114878.4|114921.9|114871.9|114928.8|114878.8|114921.5|114871.5|33
1736753270000|2025-01-13 07:27:50|114922|114872|114917.4|114867.4|114926|114876|114917.4|114867.4|27
1736753280000|2025-01-13 07:28:00|114918.6|114868.6|114927.6|114877.6|114931.3|114881.3|114913.6|114863.6|29
1736753290000|2025-01-13 07:28:10|114926|114876|114925.1|114875.1|114926|114876|114919.3|114869.3|19
1736753300000|2025-01-13 07:28:20|114924.1|114874.1|114922.9|114872.9|114928.1|114878.1|114922.9|114872.9|23
1736753310000|2025-01-13 07:28:30|114928.7|114878.7|114928.3|114878.3|114929.4|114879.4|114923.5|114873.5|20
1736753320000|2025-01-13 07:28:40|114929.6|114879.6|114921.1|114871.1|114929.6|114879.6|114920.4|114870.4|31
1736753330000|2025-01-13 07:28:50|114920.7|114870.7|114915.5|114865.5|114923.9|114873.9|114915.5|114865.5|31
1736753340000|2025-01-13 07:29:00|114915.3|114865.3|114918.5|114868.5|114918.5|114868.5|114913.8|114863.8|18
1736753350000|2025-01-13 07:29:10|114917.7|114867.7|114909.4|114859.4|114919.9|114869.9|114906.1|114856.1|30
1736753360000|2025-01-13 07:29:20|114910.2|114860.2|114910.2|114860.2|114913.4|114863.4|114907.1|114857.1|20
1736753370000|2025-01-13 07:29:30|114907.2|114857.2|114908.5|114858.5|114915.6|114865.6|114906.5|114856.5|17
1736753380000|2025-01-13 07:29:40|114908.6|114858.6|114910.1|114860.1|114913.6|114863.6|114906.6|114856.6|10
1736753390000|2025-01-13 07:29:50|114908.9|114858.9|114909.2|114859.2|114912.1|114862.1|114908.1|114858.1|14
1736753400000|2025-01-13 07:30:00|114908|114858|114908|114858|114912.3|114862.3|114906.5|114856.5|28
1736753410000|2025-01-13 07:30:10|114910.8|114860.8|114901.2|114851.2|114912.5|114862.5|114897.4|114847.4|33
1736753420000|2025-01-13 07:30:20|114900.7|114850.7|114921.9|114871.9|114927.5|114877.5|114900.7|114850.7|31
1736753430000|2025-01-13 07:30:30|114923.2|114873.2|114919.4|114869.4|114923.2|114873.2|114919.4|114869.4|14
1736753440000|2025-01-13 07:30:40|114922.4|114872.4|114919.4|114869.4|114922.7|114872.7|114916.9|114866.9|21
1736753450000|2025-01-13 07:30:50|114918.2|114868.2|114912.3|114862.3|114921.7|114871.7|114910|114860|30
1736753460000|2025-01-13 07:31:00|114913.2|114863.2|114929|114879|114932.5|114882.5|114913.2|114863.2|37
1736753470000|2025-01-13 07:31:10|114929.3|114879.3|114914.6|114864.6|114929.3|114879.3|114913.7|114863.7|33
1736753480000|2025-01-13 07:31:20|114914.1|114864.1|114917.6|114867.6|114922.9|114872.9|114914.1|114864.1|24
1736753490000|2025-01-13 07:31:30|114917.5|114867.5|114916.5|114866.5|114919.2|114869.2|114913.7|114863.7|24
1736753500000|2025-01-13 07:31:40|114916|114866|114924.1|114874.1|114924.1|114874.1|114916|114866|17
1736753510000|2025-01-13 07:31:50|114924|114874|114963.1|114913.1|114968|114918|114924|114874|40
1736753520000|2025-01-13 07:32:00|114963.5|114913.5|114961.8|114911.8|114966.8|114916.8|114958.1|114908.1|25
1736753530000|2025-01-13 07:32:10|114961.5|114911.5|114956.1|114906.1|114962.5|114912.5|114956|114906|17
1736753540000|2025-01-13 07:32:20|114952.9|114902.9|114953.5|114903.5|114955.4|114905.4|114949.9|114899.9|20
1736753550000|2025-01-13 07:32:30|114954.4|114904.4|114944.4|114894.4|114955.9|114905.9|114941.9|114891.9|23
1736753560000|2025-01-13 07:32:40|114941.4|114891.4|114949.1|114899.1|114950.5|114900.5|114939.1|114889.1|29
1736753570000|2025-01-13 07:32:50|114949.5|114899.5|114911.8|114861.8|114949.9|114899.9|114911.8|114861.8|17
1736753580000|2025-01-13 07:33:00|114908.9|114858.9|114905|114855|114911.1|114861.1|114905|114855|16
1736753590000|2025-01-13 07:33:10|114905.8|114855.8|114905.9|114855.9|114910.8|114860.8|114901.1|114851.1|23
1736753600000|2025-01-13 07:33:20|114906.3|114856.3|114908.5|114858.5|114909.3|114859.3|114903.8|114853.8|12
1736753610000|2025-01-13 07:33:30|114908.8|114858.8|114902.7|114852.7|114911|114861|114895.6|114845.6|31
1736753620000|2025-01-13 07:33:40|114902.8|114852.8|114913.2|114863.2|114913.2|114863.2|114899.9|114849.9|23
1736753630000|2025-01-13 07:33:50|114913|114863|114917|114867|114919.2|114869.2|114909.1|114859.1|35
1736753640000|2025-01-13 07:34:00|114919.1|114869.1|114913.3|114863.3|114920.8|114870.8|114912.9|114862.9|25
1736753650000|2025-01-13 07:34:10|114912.6|114862.6|114911.8|114861.8|114916.1|114866.1|114905.6|114855.6|29
1736753660000|2025-01-13 07:34:20|114910.7|114860.7|114913.6|114863.6|114913.6|114863.6|114908.2|114858.2|19
1736753670000|2025-01-13 07:34:30|114913.3|114863.3|114903.2|114853.2|114913.3|114863.3|114901.3|114851.3|42
1736753680000|2025-01-13 07:34:40|114903.9|114853.9|114905|114855|114908|114858|114902.1|114852.1|33
1736753690000|2025-01-13 07:34:50|114906.6|114856.6|114907.7|114857.7|114910.8|114860.8|114904.2|114854.2|22
1736753700000|2025-01-13 07:35:00|114905.9|114855.9|114906.5|114856.5|114910|114860|114903.9|114853.9|29
1736753710000|2025-01-13 07:35:10|114907.4|114857.4|114885|114835|114910.8|114860.8|114884.1|114834.1|26
1736753720000|2025-01-13 07:35:20|114886.9|114836.9|114883.8|114833.8|114887.3|114837.3|114880.3|114830.3|22
1736753730000|2025-01-13 07:35:30|114883.6|114833.6|114896.3|114846.3|114907.3|114857.3|114883.2|114833.2|38
1736753740000|2025-01-13 07:35:40|114896.7|114846.7|114899.1|114849.1|114904.8|114854.8|114892.2|114842.2|42
1736753750000|2025-01-13 07:35:50|114897.1|114847.1|114895.9|114845.9|114899.9|114849.9|114889.5|114839.5|38
1736753760000|2025-01-13 07:36:00|114895.2|114845.2|114895.2|114845.2|114897|114847|114890.5|114840.5|21
1736753770000|2025-01-13 07:36:10|114897.4|114847.4|114899|114849|114899|114849|114891.8|114841.8|19
1736753780000|2025-01-13 07:36:20|114899.9|114849.9|114910.3|114860.3|114910.3|114860.3|114899.1|114849.1|23
1736753790000|2025-01-13 07:36:30|114908.1|114858.1|114910.6|114860.6|114911.3|114861.3|114906.5|114856.5|25
1736753800000|2025-01-13 07:36:40|114909.6|114859.6|114896.4|114846.4|114911.2|114861.2|114895.9|114845.9|25
1736753810000|2025-01-13 07:36:50|114895.6|114845.6|114894.7|114844.7|114897.6|114847.6|114894.3|114844.3|12
1736753820000|2025-01-13 07:37:00|114895.2|114845.2|114905.1|114855.1|114908.7|114858.7|114895.2|114845.2|23
1736753830000|2025-01-13 07:37:10|114907.6|114857.6|114903.7|114853.7|114907.9|114857.9|114900.1|114850.1|20
1736753840000|2025-01-13 07:37:20|114904|114854|114890|114840|114904|114854|114890|114840|19
1736753850000|2025-01-13 07:37:30|114887.7|114837.7|114904.4|114854.4|114906.9|114856.9|114887|114837|18
1736753860000|2025-01-13 07:37:40|114904.2|114854.2|114892.5|114867.5|114906.5|114867.5|114892.5|114850.1|14
1736753870000|2025-01-13 07:37:50|114893|114868|114910|114860|114910|114874.4|114891.8|114856.7|27
1736753880000|2025-01-13 07:38:00|114907.7|114857.7|114907.3|114857.3|114914.1|114876.6|114895.5|114856.6|21
1736753890000|2025-01-13 07:38:10|114895.2|114870.2|114915.4|114865.4|114915.4|114879.4|114894.5|114858.5|17
1736753900000|2025-01-13 07:38:20|114917.6|114867.6|114899.1|114874.1|114917.6|114874.1|114894.9|114858.5|20
1736753910000|2025-01-13 07:38:30|114900.1|114875.1|114915.1|114865.1|114915.9|114880|114898.4|114865.1|17
1736753920000|2025-01-13 07:38:40|114915.4|114865.4|114921|114871|114925.1|114884|114898.4|114864.2|27
1736753930000|2025-01-13 07:38:50|114920.5|114870.5|114915.1|114865.1|114920.7|114880.5|114895.1|114865.1|18
1736753940000|2025-01-13 07:39:00|114915.2|114865.2|114899.6|114874.6|114915.4|114878.2|114897.6|114865|9
1736753950000|2025-01-13 07:39:10|114903.2|114878.2|114924.8|114874.8|114924.8|114878.2|114899|114863.3|19
1736753960000|2025-01-13 07:39:20|114922.6|114872.6|114924.3|114874.3|114926|114876|114915.7|114865.7|24
1736753970000|2025-01-13 07:39:30|114924.2|114874.2|114924.3|114874.3|114926.1|114876.1|114921|114871|16
1736753980000|2025-01-13 07:39:40|114924.5|114874.5|114938.2|114888.2|114941.7|114891.7|114924.3|114874.3|25
1736753990000|2025-01-13 07:39:50|114939.5|114889.5|114926.5|114901.5|114941.5|114906|114920.9|114880.4|25
1736754000000|2025-01-13 07:40:00|114928|114903|114923.8|114898.8|114943.6|114908.9|114919.7|114887.6|27
1736754010000|2025-01-13 07:40:10|114922.2|114897.2|114929.9|114879.9|114937.1|114898.2|114915.5|114877.4|24
1736754020000|2025-01-13 07:40:20|114930|114880|114939.2|114889.2|114939.2|114889.2|114926.9|114876.9|15
1736754030000|2025-01-13 07:40:30|114941.6|114891.6|114941.7|114891.7|114946.8|114896.8|114940.4|114890.4|16
1736754040000|2025-01-13 07:40:40|114940.5|114890.5|114945.6|114895.6|114950.5|114900.5|114938|114888|26
1736754050000|2025-01-13 07:40:50|114943.4|114893.4|114941.9|114891.9|114948.2|114907.4|114928.3|114890.3|30
1736754060000|2025-01-13 07:41:00|114942.2|114892.2|114932.9|114907.9|114948.6|114907.9|114932.9|114890.1|39
1736754070000|2025-01-13 07:41:10|114930.6|114905.6|114937.4|114912.4|114946.8|114912.4|114929.9|114891.7|24
1736754080000|2025-01-13 07:41:20|114937.3|114912.3|114961.7|114911.7|114967.7|114925.2|114931.4|114896.5|23
1736754090000|2025-01-13 07:41:30|114960.5|114910.5|114952|114902|114962.6|114912.6|114952|114902|24
1736754100000|2025-01-13 07:41:40|114952.5|114902.5|114963|114913|114963|114913|114952.5|114902.5|15
1736754110000|2025-01-13 07:41:50|114962.4|114912.4|114952.6|114902.6|114963.4|114913.4|114950.9|114900.9|18
1736754120000|2025-01-13 07:42:00|114950.3|114900.3|114947.3|114897.3|114956.8|114906.8|114946|114896|15
1736754130000|2025-01-13 07:42:10|114947.1|114897.1|114952.3|114902.3|114954.1|114904.1|114946.8|114896.8|12
1736754140000|2025-01-13 07:42:20|114953.6|114903.6|114946.5|114896.5|114953.9|114903.9|114940.7|114890.7|15
1736754150000|2025-01-13 07:42:30|114946.6|114896.6|114942.1|114892.1|114946.8|114896.8|114940|114890|12
1736754160000|2025-01-13 07:42:40|114941.8|114891.8|114940.2|114890.2|114941.8|114891.8|114939.4|114889.4|14
1736754170000|2025-01-13 07:42:50|114938.7|114888.7|114943|114893|114943|114893|114936.2|114886.2|20
1736754180000|2025-01-13 07:43:00|114943.7|114893.7|114942.5|114892.5|114944.7|114894.7|114939.9|114889.9|24
1736754190000|2025-01-13 07:43:10|114941.9|114891.9|114942.3|114892.3|114944.2|114894.2|114940.1|114890.1|15
1736754200000|2025-01-13 07:43:20|114941.4|114891.4|114950.1|114900.1|114950.7|114900.7|114937.1|114887.1|34
1736754210000|2025-01-13 07:43:30|114951.3|114901.3|114951.2|114901.2|114952|114902|114949|114899|30
1736754220000|2025-01-13 07:43:40|114950.7|114900.7|114958.7|114908.7|114963.1|114913.1|114950.7|114900.7|14
1736754230000|2025-01-13 07:43:50|114958.6|114908.6|114953.6|114903.6|114958.7|114908.7|114953.6|114903.6|18
1736754240000|2025-01-13 07:44:00|114954.5|114904.5|114953.5|114903.5|114954.8|114904.8|114951.7|114901.7|28
1736754250000|2025-01-13 07:44:10|114952.1|114902.1|114946.9|114896.9|114953.5|114903.5|114946.9|114896.9|20
1736754260000|2025-01-13 07:44:20|114947.3|114897.3|114954.8|114904.8|114955.3|114905.3|114947.3|114897.3|32
1736754270000|2025-01-13 07:44:30|114954.7|114904.7|114947.3|114897.3|114954.7|114904.7|114944.2|114894.2|27
1736754280000|2025-01-13 07:44:40|114946.1|114896.1|114948|114898|114950.9|114900.9|114946.1|114896.1|39
1736754290000|2025-01-13 07:44:50|114948.5|114898.5|114945.8|114895.8|114952.5|114902.5|114944.3|114894.3|38
1736754300000|2025-01-13 07:45:00|114946.2|114896.2|114933.2|114883.2|114947.3|114897.3|114933.2|114883.2|44
1736754310000|2025-01-13 07:45:10|114937.6|114887.6|114937.3|114887.3|114937.6|114887.6|114927.8|114877.8|48
1736754320000|2025-01-13 07:45:20|114938|114888|114937.9|114887.9|114938|114888|114935.7|114885.7|8
1736754330000|2025-01-13 07:45:30|114937.3|114887.3|114935|114885|114937.6|114887.6|114933.7|114883.7|25
1736754340000|2025-01-13 07:45:40|114934.6|114884.6|114935.1|114885.1|114936.1|114886.1|114932.2|114882.2|17
1736754350000|2025-01-13 07:45:50|114935|114885|114931.1|114881.1|114936.1|114886.1|114929.4|114879.4|26
1736754360000|2025-01-13 07:46:00|114928.8|114878.8|114936.6|114886.6|114936.6|114886.6|114928.8|114878.8|27
1736754370000|2025-01-13 07:46:10|114937.3|114887.3|114918|114868|114937.3|114887.3|114914|114864|40
1736754380000|2025-01-13 07:46:20|114917.9|114867.9|114922.9|114872.9|114924.2|114874.2|114917.9|114867.9|26
1736754390000|2025-01-13 07:46:30|114924.1|114874.1|114920.2|114870.2|114925.8|114875.8|114920.2|114870.2|18
1736754400000|2025-01-13 07:46:40|114921|114871|114919.5|114869.5|114921|114871|114917.8|114867.8|20
1736754410000|2025-01-13 07:46:50|114921.5|114871.5|114919.3|114869.3|114921.5|114871.5|114918.7|114868.7|13
1736754420000|2025-01-13 07:47:00|114918.1|114868.1|114920.3|114870.3|114921|114871|114915.3|114865.3|22
1736754430000|2025-01-13 07:47:10|114921.6|114871.6|114910.2|114860.2|114922.5|114872.5|114909.1|114859.1|62
1736754440000|2025-01-13 07:47:20|114911.9|114861.9|114894.4|114844.4|114913.8|114863.8|114889.8|114839.8|56
1736754450000|2025-01-13 07:47:30|114895.8|114845.8|114891.4|114841.4|114896|114846|114889.6|114839.6|34
1736754460000|2025-01-13 07:47:40|114889.5|114839.5|114889.9|114839.9|114896.4|114846.4|114889.5|114839.5|31
1736754470000|2025-01-13 07:47:50|114891.8|114841.8|114889.8|114839.8|114892.9|114842.9|114889.8|114839.8|13
1736754480000|2025-01-13 07:48:00|114890.3|114840.3|114882|114832|114893|114843|114879.8|114829.8|22
1736754490000|2025-01-13 07:48:10|114879.6|114829.6|114888.7|114838.7|114889.9|114839.9|114879.1|114829.1|28
1736754500000|2025-01-13 07:48:20|114890.1|114840.1|114885.9|114835.9|114891.3|114841.3|114879.1|114829.1|32
1736754510000|2025-01-13 07:48:30|114889.4|114839.4|114885.2|114835.2|114889.4|114839.4|114883.9|114833.9|30
1736754520000|2025-01-13 07:48:40|114886.8|114836.8|114875.5|114825.5|114888.4|114838.4|114873.9|114823.9|24
1736754530000|2025-01-13 07:48:50|114876.8|114826.8|114886.3|114836.3|114888.6|114838.6|114876.8|114826.8|24
1736754540000|2025-01-13 07:49:00|114886.8|114836.8|114889.5|114839.5|114890.8|114840.8|114880.3|114830.3|28
1736754550000|2025-01-13 07:49:10|114888.2|114838.2|114885.6|114835.6|114889.9|114839.9|114883|114833|38
1736754560000|2025-01-13 07:49:20|114888.6|114838.6|114876.3|114826.3|114890|114840|114875.3|114825.3|27
1736754570000|2025-01-13 07:49:30|114876.1|114826.1|114882|114832|114882|114832|114873.5|114823.5|22
1736754580000|2025-01-13 07:49:40|114881.1|114831.1|114872.5|114822.5|114882.9|114832.9|114872.5|114822.5|49
1736754590000|2025-01-13 07:49:50|114872.7|114822.7|114841.7|114791.7|114874.1|114824.1|114841.7|114791.7|39
1736754600000|2025-01-13 07:50:00|114841.5|114791.5|114842.5|114792.5|114842.8|114792.8|114837.5|114787.5|33
1736754610000|2025-01-13 07:50:10|114841.1|114791.1|114850.1|114800.1|114850.6|114800.6|114839.5|114789.5|31
1736754620000|2025-01-13 07:50:20|114848.8|114798.8|114850.9|114800.9|114851|114801|114845.5|114795.5|21
1736754630000|2025-01-13 07:50:30|114849.8|114799.8|114845.1|114795.1|114851.4|114801.4|114844.9|114794.9|16
1736754640000|2025-01-13 07:50:40|114846.3|114796.3|114841.5|114791.5|114846.3|114796.3|114839.5|114789.5|25
1736754650000|2025-01-13 07:50:50|114840.1|114790.1|114841.4|114791.4|114843.5|114793.5|114837.6|114787.6|22
1736754660000|2025-01-13 07:51:00|114840.1|114790.1|114830.1|114780.1|114840.1|114790.1|114830.1|114780.1|40
1736754670000|2025-01-13 07:51:10|114830.8|114780.8|114833|114783|114833.7|114783.7|114828.6|114778.6|35
1736754680000|2025-01-13 07:51:20|114834.1|114784.1|114835|114785|114835.8|114785.8|114832.2|114782.2|39
1736754690000|2025-01-13 07:51:30|114836.4|114786.4|114839.2|114789.2|114842.2|114792.2|114835.1|114785.1|32
1736754700000|2025-01-13 07:51:40|114839.3|114789.3|114826.2|114776.2|114839.5|114789.5|114811.2|114771|27
1736754710000|2025-01-13 07:51:50|114827.1|114777.1|114809.7|114759.7|114827.1|114777.1|114804|114754|55
1736754720000|2025-01-13 07:52:00|114809.2|114759.2|114806.9|114756.9|114810.7|114760.7|114802.3|114752.3|47
1736754730000|2025-01-13 07:52:10|114805.9|114755.9|114799.6|114749.6|114808.3|114758.3|114793.4|114743.4|30
1736754740000|2025-01-13 07:52:20|114796.5|114746.5|114812.7|114762.7|114814.5|114764.5|114796.5|114746.5|32
1736754750000|2025-01-13 07:52:30|114813.6|114763.6|114752.7|114727.7|114813.6|114763.6|114751.2|114714.6|49
1736754760000|2025-01-13 07:52:40|114763.2|114713.2|114745.7|114695.7|114771.8|114730.3|114739.6|114694.2|59
1736754770000|2025-01-13 07:52:50|114749.4|114699.4|114739.4|114689.4|114755.1|114705.1|114735.4|114685.4|45
1736754780000|2025-01-13 07:53:00|114738|114688|114757.1|114707.1|114757.1|114715.1|114733.1|114687.3|43
1736754790000|2025-01-13 07:53:10|114751.3|114701.3|114742.7|114692.7|114751.8|114707.7|114732.3|114688.9|60
1736754800000|2025-01-13 07:53:20|114741.4|114691.4|114736.1|114686.1|114742.7|114692.7|114733|114683|51
1736754810000|2025-01-13 07:53:30|114739.1|114689.1|114742.1|114692.1|114755.7|114705.7|114736.1|114686.1|48
1736754820000|2025-01-13 07:53:40|114742.2|114692.2|114748|114698|114752.3|114702.3|114741.9|114691.9|39
1736754830000|2025-01-13 07:53:50|114752.8|114702.8|114741.9|114691.9|114757.8|114707.8|114741.9|114691.9|31
1736754840000|2025-01-13 07:54:00|114741.8|114691.8|114760.7|114710.7|114766.1|114716.1|114741.8|114691.8|60
1736754850000|2025-01-13 07:54:10|114764.5|114714.5|114768.4|114718.4|114774.8|114724.8|114758.9|114708.9|65
1736754860000|2025-01-13 07:54:20|114767.7|114717.7|114771.6|114721.6|114772.1|114722.1|114764|114714|64
1736754870000|2025-01-13 07:54:30|114767.3|114717.3|114773.8|114723.8|114773.8|114723.8|114757.5|114707.5|61
1736754880000|2025-01-13 07:54:40|114774.4|114724.4|114760.6|114710.6|114775.9|114725.9|114759.7|114709.7|39
1736754890000|2025-01-13 07:54:50|114761|114711|114742.1|114692.1|114761.2|114711.2|114742.1|114692.1|23
1736754900000|2025-01-13 07:55:00|114742|114692|114752.5|114702.5|114757.9|114707.9|114739.6|114689.6|24
1736754910000|2025-01-13 07:55:10|114752.4|114702.4|114770.6|114720.6|114778.3|114728.3|114752.4|114702.4|34
1736754920000|2025-01-13 07:55:20|114773.6|114723.6|114767.5|114717.5|114773.6|114723.6|114758.2|114708.2|51
1736754930000|2025-01-13 07:55:30|114769|114719|114765.7|114715.7|114770.9|114720.9|114765.7|114715.7|47
1736754940000|2025-01-13 07:55:40|114767.1|114717.1|114766.1|114716.1|114767.1|114717.1|114750.9|114700.9|35
1736754950000|2025-01-13 07:55:50|114766|114716|114761.4|114711.4|114767.8|114717.8|114760|114710|31
1736754960000|2025-01-13 07:56:00|114762.1|114712.1|114755.1|114705.1|114765.4|114715.4|114748.9|114698.9|30
1736754970000|2025-01-13 07:56:10|114756.5|114706.5|114763.9|114713.9|114764.5|114714.5|114753.9|114703.9|23
1736754980000|2025-01-13 07:56:20|114764|114714|114769.1|114719.1|114771.5|114721.5|114755.8|114705.8|61
1736754990000|2025-01-13 07:56:30|114770.3|114720.3|114781.1|114731.1|114782.6|114732.6|114769.6|114719.6|63
1736755000000|2025-01-13 07:56:40|114781.5|114731.5|114775|114725|114787.2|114737.2|114773|114723|47
1736755010000|2025-01-13 07:56:50|114775.2|114725.2|114801.6|114751.6|114804.8|114754.8|114775.2|114725.2|64
1736755020000|2025-01-13 07:57:00|114806.8|114756.8|114776.4|114726.4|114806.8|114756.8|114770.5|114720.5|54
1736755030000|2025-01-13 07:57:10|114775.7|114725.7|114782.4|114732.4|114785.5|114737.6|114760.7|114721.5|44
1736755040000|2025-01-13 07:57:20|114781.8|114731.8|114783.7|114733.7|114786|114736|114776.8|114726.8|31
1736755050000|2025-01-13 07:57:30|114785.2|114735.2|114788.6|114738.6|114798.5|114748.5|114781.2|114731.2|38
1736755060000|2025-01-13 07:57:40|114785.8|114735.8|114791.9|114741.9|114792.7|114742.7|114785.8|114735.8|32
1736755070000|2025-01-13 07:57:50|114790.4|114740.4|114810.2|114760.2|114812.1|114762.1|114789.1|114739.1|28
1736755080000|2025-01-13 07:58:00|114811.6|114761.6|114803.3|114753.3|114813.7|114763.7|114793.6|114743.6|39
1736755090000|2025-01-13 07:58:10|114800.5|114750.5|114804.1|114754.1|114808.8|114758.8|114795.1|114745.1|27
1736755100000|2025-01-13 07:58:20|114802.2|114752.2|114812.7|114762.7|114812.7|114762.7|114800.8|114750.8|26
1736755110000|2025-01-13 07:58:30|114816.4|114766.4|114802.9|114752.9|114819.3|114783.9|114798.1|114748.1|69
1736755120000|2025-01-13 07:58:40|114801|114751|114797.3|114747.3|114806.8|114756.8|114791.3|114741.3|69
1736755130000|2025-01-13 07:58:50|114795.4|114745.4|114795.9|114745.9|114801.8|114751.8|114791.5|114741.5|61
1736755140000|2025-01-13 07:59:00|114797.7|114747.7|114795.9|114745.9|114808.2|114758.2|114791.6|114741.6|71
1736755150000|2025-01-13 07:59:10|114795.3|114745.3|114784.3|114734.3|114795.8|114745.8|114778.1|114728.1|73
1736755160000|2025-01-13 07:59:20|114785.4|114735.4|114815.6|114765.6|114867.1|114766.4|114776.4|114711|65
1736755170000|2025-01-13 07:59:30|114814.1|114764.1|114824|114774|114870|114775.9|114809.6|114714.9|25
1736755180000|2025-01-13 07:59:40|114825.6|114775.6|114850.3|114800.3|114851.1|114801.1|114825.6|114775.6|26
1736755190000|2025-01-13 07:59:50|114850.1|114800.1|114847.5|114797.5|114870|114820|114847.5|114797.5|32
1736755200000|2025-01-13 08:00:00|114849.4|114799.4|114849.5|114799.5|114871.3|114821.3|114848|114798|51
1736755210000|2025-01-13 08:00:10|114846.5|114796.5|114823.8|114773.8|114854.6|114804.6|114823.8|114773.8|44
1736755220000|2025-01-13 08:00:20|114814.4|114764.4|114825.2|114775.2|114832.1|114782.1|114814.4|114764.4|28
1736755230000|2025-01-13 08:00:30|114825|114775|114838|114788|114838|114788|114819.9|114769.9|36
1736755240000|2025-01-13 08:00:40|114834.7|114784.7|114798.1|114748.1|114841.3|114791.3|114798.1|114748.1|43
1736755250000|2025-01-13 08:00:50|114804.6|114754.6|114864|114692.8|114865.6|114761.8|114786.3|114691.5|41
1736755260000|2025-01-13 08:01:00|114865.6|114693.7|114892.5|114692.5|114917.8|114717.8|114865.6|114678.2|16
1736755270000|2025-01-13 08:01:10|114893.1|114693.1|114897.3|114697.3|114912.1|114712.1|114884.3|114684.3|25
1736755280000|2025-01-13 08:01:20|114898.8|114698.8|114869|114669|114899.4|114699.4|114849.7|114649.7|45
1736755290000|2025-01-13 08:01:30|114868.9|114668.9|114781.4|114731.4|114871.5|114736.8|114777|114652.9|43
1736755300000|2025-01-13 08:01:40|114781.1|114731.1|114801.5|114751.5|114823.1|114753.3|114777.1|114679.2|46
1736755310000|2025-01-13 08:01:50|114799.3|114749.3|114798.2|114748.2|114801.1|114751.1|114797|114747|23
1736755320000|2025-01-13 08:02:00|114796.2|114746.2|114789.9|114739.9|114812.3|114762.3|114788.1|114738.1|46
1736755330000|2025-01-13 08:02:10|114791|114741|114799.7|114749.7|114807.1|114757.1|114788.6|114738.6|26
1736755340000|2025-01-13 08:02:20|114801.4|114751.4|114815.1|114765.1|114821.7|114771.7|114799.9|114749.9|34
1736755350000|2025-01-13 08:02:30|114814.8|114764.8|114812.3|114762.3|114814.8|114764.8|114804.9|114754.9|25
1736755360000|2025-01-13 08:02:40|114811.8|114761.8|114780.6|114730.6|114820.6|114770.6|114778|114728|32
1736755370000|2025-01-13 08:02:50|114782.7|114732.7|114774.1|114724.1|114784.9|114734.9|114765|114715|33
1736755380000|2025-01-13 08:03:00|114772.6|114722.6|114747.2|114697.2|114775.7|114725.7|114746|114696|39
1736755390000|2025-01-13 08:03:10|114747.5|114697.5|114751.4|114701.4|114761.2|114711.2|114745.4|114695.4|42
1736755400000|2025-01-13 08:03:20|114749.8|114699.8|114769.1|114719.1|114769.1|114719.1|114749.8|114699.8|40
1736755410000|2025-01-13 08:03:30|114767.2|114717.2|114783.7|114733.7|114783.7|114733.7|114767.2|114717.2|20
1736755420000|2025-01-13 08:03:40|114785.3|114735.3|114779.5|114729.5|114796|114771|114778.1|114728.1|18
1736755430000|2025-01-13 08:03:50|114779.4|114729.4|114760.6|114710.6|114780.2|114730.2|114753.2|114703.2|23
1736755440000|2025-01-13 08:04:00|114759.8|114709.8|114764.2|114714.2|114775.4|114725.4|114758.5|114708.5|22
1736755450000|2025-01-13 08:04:10|114764.7|114714.7|114758.8|114708.8|114764.7|114714.7|114756.6|114706.6|23
1736755460000|2025-01-13 08:04:20|114759.6|114709.6|114758.5|114708.5|114761.7|114711.7|114756|114706|22
1736755470000|2025-01-13 08:04:30|114759.8|114709.8|114745.4|114695.4|114759.8|114709.8|114740.1|114690.1|28
1736755480000|2025-01-13 08:04:40|114746.9|114696.9|114755.8|114705.8|114755.9|114705.9|114745.6|114695.6|18
1736755490000|2025-01-13 08:04:50|114755.9|114705.9|114765|114715|114766|114716|114755.9|114705.9|19
1736755500000|2025-01-13 08:05:00|114765.7|114715.7|114767.8|114717.8|114768.9|114718.9|114763.7|114713.7|16
1736755510000|2025-01-13 08:05:10|114768|114718|114772|114722|114772|114722|114762.9|114712.9|21
1736755520000|2025-01-13 08:05:20|114773.9|114723.9|114784.4|114734.4|114788.6|114738.6|114773.9|114723.9|26
1736755530000|2025-01-13 08:05:30|114784.3|114734.3|114789.4|114739.4|114790.2|114740.2|114784.3|114734.3|15
1736755540000|2025-01-13 08:05:40|114788|114738|114767.9|114717.9|114789.9|114739.9|114766.8|114716.8|31
1736755550000|2025-01-13 08:05:50|114768.4|114718.4|114763.4|114713.4|114768.4|114718.4|114759.3|114709.3|18
1736755560000|2025-01-13 08:06:00|114765.3|114715.3|114760.6|114710.6|114770.7|114720.7|114760.6|114710.6|17
1736755570000|2025-01-13 08:06:10|114760.2|114710.2|114748.9|114698.9|114763.9|114713.9|114730.8|114680.8|37
1736755580000|2025-01-13 08:06:20|114750.2|114700.2|114733.1|114683.1|114750.2|114700.2|114729.2|114679.2|31
1736755590000|2025-01-13 08:06:30|114733.9|114683.9|114737.8|114687.8|114744.1|114694.1|114720.7|114670.7|27
1736755600000|2025-01-13 08:06:40|114737.7|114687.7|114730.3|114680.3|114737.7|114687.7|114730.3|114680.3|16
1736755610000|2025-01-13 08:06:50|114731.4|114681.4|114724.4|114674.4|114734.3|114684.3|114724.4|114674.4|16
1736755620000|2025-01-13 08:07:00|114726.2|114676.2|114723.3|114673.3|114738.9|114688.9|114723.3|114673.3|25
1736755630000|2025-01-13 08:07:10|114723|114673|114740.1|114690.1|114749.6|114699.6|114720.5|114670.5|34
1736755640000|2025-01-13 08:07:20|114739|114689|114723.3|114673.3|114739.8|114689.8|114723.3|114673.3|11
1736755650000|2025-01-13 08:07:30|114720.9|114670.9|114717.3|114667.3|114725.4|114675.4|114717.3|114667.3|23
1736755660000|2025-01-13 08:07:40|114717.9|114667.9|114730|114680|114730.2|114680.2|114717.9|114667.9|18
1736755670000|2025-01-13 08:07:50|114730.3|114680.3|114727.8|114677.8|114730.3|114680.3|114727.6|114677.6|16
1736755680000|2025-01-13 08:08:00|114729|114679|114748.1|114698.1|114750.8|114700.8|114728.8|114678.8|26
1736755690000|2025-01-13 08:08:10|114745.5|114695.5|114746.5|114696.5|114750.7|114700.7|114744.9|114694.9|24
1736755700000|2025-01-13 08:08:20|114761.4|114711.4|114775.2|114725.2|114780.1|114730.1|114756.5|114706.5|23
1736755710000|2025-01-13 08:08:30|114777.3|114727.3|114781|114731|114781.9|114731.9|114775.3|114725.3|23
1736755720000|2025-01-13 08:08:40|114780|114730|114746.9|114696.9|114780|114730|114746.4|114696.4|34
1736755730000|2025-01-13 08:08:50|114748.6|114698.6|114747.5|114697.5|114755|114705|114747.5|114697.5|31
1736755740000|2025-01-13 08:09:00|114749.5|114699.5|114749|114699|114752.8|114702.8|114738.8|114688.8|29
1736755750000|2025-01-13 08:09:10|114748.6|114698.6|114772|114722|114772.2|114722.2|114746.8|114696.8|31
1736755760000|2025-01-13 08:09:20|114771.6|114721.6|114756.6|114706.6|114771.6|114721.6|114752.2|114702.2|25
1736755770000|2025-01-13 08:09:30|114752.3|114702.3|114750.1|114700.1|114754.6|114704.6|114749.7|114699.7|20
1736755780000|2025-01-13 08:09:40|114750.6|114700.6|114751.7|114701.7|114756.7|114706.7|114750.6|114700.6|22
1736755790000|2025-01-13 08:09:50|114750.1|114700.1|114756.8|114706.8|114762.6|114712.6|114750.1|114700.1|20
1736755800000|2025-01-13 08:10:00|114755.4|114705.4|114759.6|114709.6|114763.6|114713.6|114750.6|114700.6|26
1736755810000|2025-01-13 08:10:10|114763.4|114713.4|114762.5|114712.5|114765.7|114715.7|114757.8|114707.8|23
1736755820000|2025-01-13 08:10:20|114762.9|114712.9|114764.4|114714.4|114776.6|114726.6|114762|114712|26
1736755830000|2025-01-13 08:10:30|114763.2|114713.2|114769.3|114719.3|114769.3|114719.3|114758.7|114708.7|21
1736755840000|2025-01-13 08:10:40|114772.4|114722.4|114767.9|114717.9|114773.2|114723.2|114765.4|114715.4|21
1736755850000|2025-01-13 08:10:50|114768.2|114718.2|114775.6|114725.6|114793.9|114743.9|114768.2|114718.2|40
1736755860000|2025-01-13 08:11:00|114773.6|114723.6|114737.8|114687.8|114778.1|114728.1|114732.5|114682.5|46
1736755870000|2025-01-13 08:11:10|114739.8|114689.8|114729.2|114679.2|114743.8|114693.8|114728.8|114678.8|42
1736755880000|2025-01-13 08:11:20|114729.4|114679.4|114724.7|114674.7|114729.4|114679.4|114714.9|114664.9|42
1736755890000|2025-01-13 08:11:30|114724.6|114674.6|114711.4|114661.4|114727.1|114677.1|114711.4|114661.4|32
1736755900000|2025-01-13 08:11:40|114716.2|114666.2|114683.5|114633.5|114716.2|114666.2|114669.6|114619.6|37
1736755910000|2025-01-13 08:11:50|114682.7|114632.7|114700.4|114650.4|114705.3|114655.3|114680.8|114630.8|30
1736755920000|2025-01-13 08:12:00|114700.9|114650.9|114709.5|114659.5|114710.6|114660.6|114693.6|114643.6|22
1736755930000|2025-01-13 08:12:10|114709.4|114659.4|114699.3|114649.3|114711.5|114661.5|114697.8|114647.8|21
1736755940000|2025-01-13 08:12:20|114699|114649|114698.1|114648.1|114699.5|114649.5|114689.1|114639.1|27
1736755950000|2025-01-13 08:12:30|114696.6|114646.6|114701.9|114651.9|114705.2|114655.2|114690.9|114640.9|29
1736755960000|2025-01-13 08:12:40|114698.3|114648.3|114705.8|114655.8|114706.5|114656.5|114698.3|114648.3|25
1736755970000|2025-01-13 08:12:50|114706.6|114656.6|114695.5|114645.5|114706.6|114656.6|114695.5|114645.5|19
1736755980000|2025-01-13 08:13:00|114695.9|114645.9|114711|114661|114711|114661|114695.9|114645.9|25
1736755990000|2025-01-13 08:13:10|114711.3|114661.3|114708.6|114658.6|114715.4|114665.4|114708|114658|21
1736756000000|2025-01-13 08:13:20|114709|114659|114719.7|114669.7|114719.7|114669.7|114709|114659|12
1736756010000|2025-01-13 08:13:30|114720.8|114670.8|114727.2|114677.2|114738.1|114688.1|114720.8|114670.8|21
1736756020000|2025-01-13 08:13:40|114728.2|114678.2|114722.4|114672.4|114732.1|114682.1|114720.4|114670.4|20
1736756030000|2025-01-13 08:13:50|114724.1|114674.1|114720.8|114670.8|114724.6|114674.6|114720.4|114670.4|18
1736756040000|2025-01-13 08:14:00|114717.5|114667.5|114723.9|114673.9|114723.9|114673.9|114712.8|114662.8|21
1736756050000|2025-01-13 08:14:10|114725.3|114675.3|114722.4|114672.4|114727.5|114677.5|114721.4|114671.4|19
1736756060000|2025-01-13 08:14:20|114721.9|114671.9|114726.8|114676.8|114728.9|114678.9|114721.9|114671.9|12
1736756070000|2025-01-13 08:14:30|114726.1|114676.1|114719.6|114669.6|114732|114682|114719.6|114669.6|20
1736756080000|2025-01-13 08:14:40|114718.9|114668.9|114701|114651|114718.9|114668.9|114699|114649|20
1736756090000|2025-01-13 08:14:50|114702.3|114652.3|114698.3|114648.3|114703.8|114653.8|114696.3|114646.3|20
1736756100000|2025-01-13 08:15:00|114700.1|114650.1|114693.3|114643.3|114700.1|114650.1|114692.1|114642.1|29
1736756110000|2025-01-13 08:15:10|114694|114644|114672.5|114622.5|114696.6|114646.6|114664.1|114614.1|24
1736756120000|2025-01-13 08:15:20|114673.3|114623.3|114660.8|114610.8|114679.9|114629.9|114660.8|114610.8|23
1736756130000|2025-01-13 08:15:30|114659.5|114609.5|114692.6|114642.6|114695.9|114645.9|114659.1|114609.1|25
1736756140000|2025-01-13 08:15:40|114694|114644|114702.1|114652.1|114705.4|114655.4|114689.5|114639.5|22
1736756150000|2025-01-13 08:15:50|114702|114652|114691.3|114641.3|114703|114653|114689.9|114639.9|19
1736756160000|2025-01-13 08:16:00|114689.2|114639.2|114679.7|114629.7|114689.2|114639.2|114679.7|114629.7|21
1736756170000|2025-01-13 08:16:10|114679.5|114629.5|114678.4|114628.4|114679.5|114629.5|114670.9|114620.9|22
1736756180000|2025-01-13 08:16:20|114678|114628|114677.2|114652.2|114686.6|114658|114673.3|114628|35
1736756190000|2025-01-13 08:16:30|114676.4|114651.4|114686|114636|114693|114655.4|114673.4|114636|38
1736756200000|2025-01-13 08:16:40|114684.5|114634.5|114687.4|114637.4|114691.2|114641.2|114682.9|114632.9|27
1736756210000|2025-01-13 08:16:50|114689.2|114639.2|114675.1|114650.1|114689.4|114657.2|114667.9|114637.1|33
1736756220000|2025-01-13 08:17:00|114675|114650|114690.8|114665.8|114702|114673.7|114675|114650|29
1736756230000|2025-01-13 08:17:10|114691.9|114666.9|114693.4|114668.4|114693.9|114668.9|114678.5|114653.5|33
1736756240000|2025-01-13 08:17:20|114693.7|114668.7|114709|114684|114711.5|114686.5|114688|114663|28
1736756250000|2025-01-13 08:17:30|114707.2|114682.2|114698.7|114673.7|114712.6|114687.6|114698.3|114673.3|34
1736756260000|2025-01-13 08:17:40|114709.9|114659.9|114693.7|114643.7|114710.3|114660.3|114691.1|114641.1|34
1736756270000|2025-01-13 08:17:50|114693.3|114643.3|114687.7|114662.7|114701.7|114662.7|114687.7|114643.3|20
1736756280000|2025-01-13 08:18:00|114688.4|114663.4|114688.6|114638.6|114699.1|114663.4|114679.7|114637.7|42
1736756290000|2025-01-13 08:18:10|114687|114637|114679.3|114654.3|114689.7|114658.6|114674.6|114636.4|34
1736756300000|2025-01-13 08:18:20|114680.8|114655.8|114674|114649|114683.7|114658.7|114670.3|114645.3|31
1736756310000|2025-01-13 08:18:30|114673.1|114648.1|114668.7|114618.7|114674.2|114648.2|114661.8|114618.7|33
1736756320000|2025-01-13 08:18:40|114668.4|114618.4|114670|114620|114670.7|114620.7|114665.6|114615.6|25
1736756330000|2025-01-13 08:18:50|114669.2|114619.2|114671.1|114621.1|114672.6|114622.6|114669.2|114619.2|13
1736756340000|2025-01-13 08:19:00|114670.1|114620.1|114676.9|114626.9|114680.6|114630.6|114665.7|114615.7|39
1736756350000|2025-01-13 08:19:10|114677.3|114627.3|114686|114636|114688.1|114638.1|114677.3|114627.3|33
1736756360000|2025-01-13 08:19:20|114685.4|114635.4|114679.4|114629.4|114687.5|114637.5|114677.2|114627.2|21
1736756370000|2025-01-13 08:19:30|114679.2|114629.2|114676.1|114626.1|114684.6|114634.6|114674.4|114624.4|24
1736756380000|2025-01-13 08:19:40|114675.2|114625.2|114684.4|114634.4|114687.5|114637.5|114675.2|114625.2|34
1736756390000|2025-01-13 08:19:50|114686.1|114636.1|114693.2|114643.2|114697.7|114647.7|114683.2|114633.2|28
1736756400000|2025-01-13 08:20:00|114693.6|114643.6|114698.5|114648.5|114698.9|114648.9|114683.8|114633.8|24
1736756410000|2025-01-13 08:20:10|114699.4|114649.4|114707.1|114657.1|114713.5|114663.5|114698.6|114648.6|45
1736756420000|2025-01-13 08:20:20|114706.7|114656.7|114697|114647|114706.7|114656.7|114693.8|114643.8|23
1736756430000|2025-01-13 08:20:30|114696.4|114646.4|114701.8|114651.8|114704.2|114654.2|114695.6|114645.6|17
1736756440000|2025-01-13 08:20:40|114703.3|114653.3|114690.7|114640.7|114703.3|114653.3|114677.6|114639.3|25
1736756450000|2025-01-13 08:20:50|114690.5|114640.5|114697.4|114647.4|114698.7|114648.7|114689.7|114639.7|24
1736756460000|2025-01-13 08:21:00|114698.2|114648.2|114690.6|114640.6|114698.7|114648.7|114690.4|114640.4|31
1736756470000|2025-01-13 08:21:10|114691.4|114641.4|114700.8|114650.8|114700.8|114650.8|114691.2|114641.2|22
1736756480000|2025-01-13 08:21:20|114698.7|114648.7|114717.5|114667.5|114719.1|114669.1|114698.7|114648.7|34
1736756490000|2025-01-13 08:21:30|114718.8|114668.8|114745.7|114695.7|114749.5|114699.5|114710.6|114660.6|37
1736756500000|2025-01-13 08:21:40|114746.8|114696.8|114767.3|114717.3|114772.5|114722.5|114746.8|114696.8|33
1736756510000|2025-01-13 08:21:50|114765.5|114715.5|114767.7|114717.7|114776.5|114726.5|114765.5|114715.5|27
1736756520000|2025-01-13 08:22:00|114769.1|114719.1|114799.1|114749.1|114804.8|114754.8|114762.5|114712.5|41
1736756530000|2025-01-13 08:22:10|114799.3|114749.3|114803|114753|114807.9|114757.9|114798.2|114748.2|28
1736756540000|2025-01-13 08:22:20|114802.6|114752.6|114801.1|114751.1|114804.4|114754.4|114792.5|114742.5|22
1736756550000|2025-01-13 08:22:30|114802.8|114752.8|114814.4|114764.4|114816.5|114766.5|114802.8|114752.8|27
1736756560000|2025-01-13 08:22:40|114806|114756|114808.5|114758.5|114808.5|114758.5|114802|114752|31
1736756570000|2025-01-13 08:22:50|114809.3|114759.3|114790.1|114740.1|114809.4|114759.4|114789.4|114739.4|19
1736756580000|2025-01-13 08:23:00|114790.4|114740.4|114826.5|114776.5|114828.9|114778.9|114788.4|114738.4|46
1736756590000|2025-01-13 08:23:10|114828.6|114778.6|114821.7|114771.7|114833.8|114783.8|114819.9|114769.9|51
1736756600000|2025-01-13 08:23:20|114825.4|114775.4|114822.2|114772.2|114825.9|114775.9|114816|114766|32
1736756610000|2025-01-13 08:23:30|114823.6|114773.6|114833.9|114783.9|114833.9|114783.9|114819.8|114769.8|32
1736756620000|2025-01-13 08:23:40|114834|114784|114848.4|114798.4|114855.6|114805.6|114832.6|114782.6|33
1736756630000|2025-01-13 08:23:50|114847.2|114797.2|114819|114769|114847.2|114797.2|114817.9|114767.9|24
1736756640000|2025-01-13 08:24:00|114818.2|114768.2|114828.3|114778.3|114828.3|114788.1|114809.4|114765.4|37
1736756650000|2025-01-13 08:24:10|114827.2|114777.2|114806.6|114781.6|114833.6|114787.9|114804.8|114767.6|26
1736756660000|2025-01-13 08:24:20|114808.6|114783.6|114821.5|114771.5|114822|114785.9|114805.9|114769.8|19
1736756670000|2025-01-13 08:24:30|114803.5|114778.5|114812.6|114762.6|114822.7|114782.3|114798.7|114762.6|24
1736756680000|2025-01-13 08:24:40|114809.3|114784.3|114806.2|114781.2|114829|114790.6|114804.4|114766.7|27
1736756690000|2025-01-13 08:24:50|114806.1|114781.1|114809|114784|114820.9|114785|114803.1|114768.6|17
1736756700000|2025-01-13 08:25:00|114807.4|114782.4|114818.2|114768.2|114818.2|114784.5|114801.1|114764.1|16
1736756710000|2025-01-13 08:25:10|114816.4|114766.4|114812.8|114787.8|114830|114792|114801.4|114761.6|26
1736756720000|2025-01-13 08:25:20|114814|114789|114818.1|114793.1|114818.1|114793.1|114808.1|114783.1|25
1736756730000|2025-01-13 08:25:30|114820.4|114795.4|114824.3|114799.3|114831.3|114806.3|114814|114789|21
1736756740000|2025-01-13 08:25:40|114824.1|114799.1|114830.7|114780.7|114832.4|114799.1|114807.7|114773.8|38
1736756750000|2025-01-13 08:25:50|114817|114792|114829.5|114804.5|114832.7|114807.7|114815.3|114790.3|26
1736756760000|2025-01-13 08:26:00|114832.8|114807.8|114829.7|114804.7|114835|114807.8|114808.4|114769.5|28
1736756770000|2025-01-13 08:26:10|114832.2|114807.2|114852.4|114802.4|114855.6|114807.2|114825.5|114785.1|23
1736756780000|2025-01-13 08:26:20|114855.1|114805.1|114839|114789|114856.5|114806.5|114835.9|114785.9|29
1736756790000|2025-01-13 08:26:30|114838.6|114788.6|114848.7|114798.7|114848.9|114798.9|114834.7|114784.7|26
1736756800000|2025-01-13 08:26:40|114849.2|114799.2|114847.3|114797.3|114851|114801|114845.9|114795.9|13
1736756810000|2025-01-13 08:26:50|114850.2|114800.2|114843.9|114793.9|114850.4|114800.4|114836.8|114786.8|23
1736756820000|2025-01-13 08:27:00|114845.1|114795.1|114871.1|114821.1|114875.4|114825.4|114843.3|114793.3|38
1736756830000|2025-01-13 08:27:10|114873.7|114823.7|114878.7|114828.7|114882.6|114832.6|114872.3|114822.3|30
1736756840000|2025-01-13 08:27:20|114871.5|114821.5|114856.2|114806.2|114871.5|114821.5|114856|114806|14
1736756850000|2025-01-13 08:27:30|114856.3|114806.3|114848.3|114823.3|114863.2|114826.5|114848.3|114805.6|14
1736756860000|2025-01-13 08:27:40|114846|114821|114844.6|114819.6|114847|114822|114843.6|114818.6|7
1736756870000|2025-01-13 08:27:50|114847.2|114822.2|114862.6|114812.6|114865.6|114826.4|114847.2|114811.3|16
1736756880000|2025-01-13 08:28:00|114859.7|114809.7|114857.6|114807.6|114862.2|114812.2|114853.7|114803.7|25
1736756890000|2025-01-13 08:28:10|114858.9|114808.9|114856.3|114806.3|114863.4|114813.4|114856.3|114806.3|13
1736756900000|2025-01-13 08:28:20|114845.1|114795.1|114822.5|114772.5|114845.1|114795.1|114822|114772|28
1736756910000|2025-01-13 08:28:30|114823.8|114773.8|114813.6|114763.6|114823.8|114773.8|114808.2|114758.2|18
1736756920000|2025-01-13 08:28:40|114813.4|114763.4|114816.7|114766.7|114818.7|114768.7|114812.3|114762.3|31
1736756930000|2025-01-13 08:28:50|114818.1|114768.1|114818.5|114768.5|114825.1|114775.1|114811.2|114761.2|32
1736756940000|2025-01-13 08:29:00|114819.8|114769.8|114813.7|114763.7|114821.1|114771.1|114812.8|114762.8|20
1736756950000|2025-01-13 08:29:10|114811.8|114761.8|114797.8|114772.8|114818|114779.5|114797.8|114759.9|29
1736756960000|2025-01-13 08:29:20|114810.8|114760.8|114815.5|114765.5|114815.5|114765.5|114810.1|114760.1|22
1736756970000|2025-01-13 08:29:30|114817.1|114767.1|114813.2|114763.2|114817.7|114767.7|114813|114763|13
1736756980000|2025-01-13 08:29:40|114812.9|114762.9|114815.6|114765.6|114820.2|114778.9|114799.2|114762.7|17
1736756990000|2025-01-13 08:29:50|114803.1|114778.1|114796|114771|114803.2|114778.2|114795.9|114770.9|11
1736757000000|2025-01-13 08:30:00|114808.1|114758.1|114816.5|114791.5|114834.3|114791.5|114808.1|114758.1|23
1736757010000|2025-01-13 08:30:10|114829.8|114779.8|114817.5|114767.5|114831|114781|114804.5|114759.8|39
1736757020000|2025-01-13 08:30:20|114819.1|114769.1|114806.1|114756.1|114819.1|114778|114791.5|114751.8|30
1736757030000|2025-01-13 08:30:30|114804.4|114754.4|114801.8|114751.8|114809.5|114767.4|114785.1|114748.9|22
1736757040000|2025-01-13 08:30:40|114797|114747|114782.3|114757.3|114804|114757.4|114782.2|114740.5|30
1736757050000|2025-01-13 08:30:50|114774|114749|114771.8|114746.8|114802|114752|114764.5|114727.9|28
1736757060000|2025-01-13 08:31:00|114773.3|114748.3|114770.9|114720.9|114785.9|114752.5|114770.9|114720.9|23
1736757070000|2025-01-13 08:31:10|114770.4|114720.4|114785.5|114735.5|114785.5|114735.5|114770.4|114720.4|25
1736757080000|2025-01-13 08:31:20|114786.9|114736.9|114790.4|114765.4|114797.3|114765.4|114772.4|114732.6|29
1736757090000|2025-01-13 08:31:30|114791.6|114766.6|114795.5|114770.5|114797.6|114772.6|114788|114763|10
1736757100000|2025-01-13 08:31:40|114791.8|114766.8|114798.1|114773.1|114801.2|114776.2|114791.8|114766.8|16
1736757110000|2025-01-13 08:31:50|114799.9|114774.9|114805.2|114780.2|114816.7|114791.7|114799.9|114774.9|16
1736757120000|2025-01-13 08:32:00|114803.7|114778.7|114815|114765|114815.9|114784.9|114797.6|114758.5|22
1736757130000|2025-01-13 08:32:10|114814.9|114764.9|114806.2|114756.2|114815.9|114765.9|114801.3|114751.3|29
1736757140000|2025-01-13 08:32:20|114806|114756|114819.4|114769.4|114819.4|114769.4|114803.2|114753.2|18
1736757150000|2025-01-13 08:32:30|114818.7|114768.7|114809.8|114759.8|114820.3|114770.3|114809.8|114759.8|21
1736757160000|2025-01-13 08:32:40|114810|114760|114807.9|114757.9|114810.8|114760.8|114805.5|114755.5|15
1736757170000|2025-01-13 08:32:50|114809.3|114759.3|114800.8|114750.8|114813.8|114763.8|114800.8|114750.8|26
1736757180000|2025-01-13 08:33:00|114798.8|114748.8|114803|114753|114805.8|114755.8|114798.4|114748.4|16
1736757190000|2025-01-13 08:33:10|114801.4|114751.4|114794.6|114744.6|114801.4|114751.4|114792.1|114742.1|25
1736757200000|2025-01-13 08:33:20|114796.9|114746.9|114798.1|114748.1|114808.5|114758.5|114792.9|114742.9|26
1736757210000|2025-01-13 08:33:30|114793|114743|114789.6|114739.6|114793.7|114743.7|114789.2|114739.2|30
1736757220000|2025-01-13 08:33:40|114790.7|114740.7|114795.6|114745.6|114795.6|114745.6|114790.4|114740.4|23
1736757230000|2025-01-13 08:33:50|114794.7|114744.7|114786.4|114736.4|114799.2|114749.2|114778.9|114728.9|26
1736757240000|2025-01-13 08:34:00|114785|114735|114810.3|114760.3|114811.5|114761.5|114785|114735|25
1736757250000|2025-01-13 08:34:10|114808|114758|114792.1|114742.1|114808|114773.1|114788.1|114738.1|34
1736757260000|2025-01-13 08:34:20|114790.9|114740.9|114799.4|114749.4|114799.5|114749.5|114786.3|114736.3|21
1736757270000|2025-01-13 08:34:30|114797.8|114747.8|114803.8|114753.8|114803.8|114753.8|114794|114744|24
1736757280000|2025-01-13 08:34:40|114803.6|114753.6|114786.3|114736.3|114804.8|114754.8|114786.3|114736.3|29
1736757290000|2025-01-13 08:34:50|114786.2|114736.2|114790.7|114740.7|114796.4|114746.4|114783.1|114733.1|21
1736757300000|2025-01-13 08:35:00|114792.2|114742.2|114811.1|114761.1|114812.5|114762.5|114792.2|114742.2|28
1736757310000|2025-01-13 08:35:10|114812.3|114762.3|114780.9|114730.9|114813.7|114763.7|114779.4|114729.4|28
1736757320000|2025-01-13 08:35:20|114765.4|114715.4|114737.4|114712.4|114767.7|114727.6|114737.4|114703.3|41
1736757330000|2025-01-13 08:35:30|114743.5|114718.5|114737.4|114712.4|114758.5|114718.5|114735|114685|34
1736757340000|2025-01-13 08:35:40|114740.3|114715.3|114791.6|114741.6|114799.9|114749.9|114740.3|114707.9|48
1736757350000|2025-01-13 08:35:50|114791.2|114741.2|114790.1|114740.1|114792.9|114742.9|114783.7|114733.7|23
1736757360000|2025-01-13 08:36:00|114791.8|114741.8|114786.7|114736.7|114796.1|114746.1|114786.7|114736.7|22
1736757370000|2025-01-13 08:36:10|114785.3|114735.3|114789.8|114739.8|114790.5|114740.5|114785.2|114735.2|18
1736757380000|2025-01-13 08:36:20|114789.4|114739.4|114807.1|114757.1|114807.1|114757.1|114784.8|114734.8|16
1736757390000|2025-01-13 08:36:30|114808.4|114758.4|114792.5|114767.5|114816.6|114776.1|114792.5|114758.4|19
1736757400000|2025-01-13 08:36:40|114792.4|114767.4|114754|114729|114793.2|114768.2|114751.5|114719.3|38
1736757410000|2025-01-13 08:36:50|114752.6|114727.6|114776.3|114726.3|114776.3|114739.8|114752.6|114726.3|20
1736757420000|2025-01-13 08:37:00|114776.5|114726.5|114764.6|114739.6|114786.3|114753.9|114754.3|114723.3|27
1736757430000|2025-01-13 08:37:10|114763|114738|114777.2|114752.2|114779.1|114754.1|114763|114738|19
1736757440000|2025-01-13 08:37:20|114775.4|114750.4|114775.1|114750.1|114778.1|114753.1|114771.4|114746.4|7
1736757450000|2025-01-13 08:37:30|114777|114752|114789.3|114764.3|114790.6|114765.6|114777|114752|12
1736757460000|2025-01-13 08:37:40|114789.7|114764.7|114809.8|114759.8|114809.8|114776.7|114789.7|114759.8|13
1736757470000|2025-01-13 08:37:50|114799.2|114774.2|114776.5|114751.5|114822.9|114784.5|114773.9|114735.4|35
1736757480000|2025-01-13 08:38:00|114771.7|114746.7|114783.4|114758.4|114792.4|114765.7|114769.8|114735.9|31
1736757490000|2025-01-13 08:38:10|114781.6|114756.6|114779.6|114754.6|114798.8|114764.1|114778|114748.8|24
1736757500000|2025-01-13 08:38:20|114777.5|114752.5|114777|114727|114792.8|114756.2|114775.4|114725.4|21
1736757510000|2025-01-13 08:38:30|114778.5|114728.5|114766.5|114716.5|114778.5|114733.9|114755|114713.2|22
1736757520000|2025-01-13 08:38:40|114765.2|114715.2|114757|114732|114770.9|114734.3|114753.9|114710.9|24
1736757530000|2025-01-13 08:38:50|114759.7|114734.7|114749.6|114724.6|114763.4|114736.3|114744.7|114711.4|32
1736757540000|2025-01-13 08:39:00|114749.4|114724.4|114754|114729|114754.2|114729.2|114744.1|114719.1|21
1736757550000|2025-01-13 08:39:10|114748.1|114723.1|114754.5|114729.5|114757.8|114732.8|114748.1|114723.1|17
1736757560000|2025-01-13 08:39:20|114752.9|114727.9|114762|114737|114765.5|114740.5|114751|114726|17
1736757570000|2025-01-13 08:39:30|114764.1|114739.1|114772.3|114747.3|114772.3|114747.3|114758.5|114733.5|21
1736757580000|2025-01-13 08:39:40|114771|114746|114786.2|114736.2|114794.8|114753.3|114771|114731.5|31
1736757590000|2025-01-13 08:39:50|114785.9|114735.9|114797.8|114747.8|114799.8|114749.8|114785.3|114735.3|26
1736757600000|2025-01-13 08:40:00|114797.9|114747.9|114790.4|114765.4|114805.9|114769.3|114782.8|114747.9|32
1736757610000|2025-01-13 08:40:10|114805.1|114755.1|114798.3|114748.3|114808.3|114758.3|114798.3|114748.3|31
1736757620000|2025-01-13 08:40:20|114799.6|114749.6|114808.2|114758.2|114813.1|114763.1|114799.6|114749.6|22
1736757630000|2025-01-13 08:40:30|114809.4|114759.4|114809.2|114759.2|114809.5|114759.5|114797.8|114747.8|26
1736757640000|2025-01-13 08:40:40|114811.6|114761.6|114813.8|114763.8|114820.5|114770.5|114811.6|114761.6|28
1736757650000|2025-01-13 08:40:50|114813.7|114763.7|114818.4|114768.4|114818.4|114768.4|114812.6|114762.6|8
1736757660000|2025-01-13 08:41:00|114818|114768|114808.4|114758.4|114819.1|114769.1|114808.4|114758.4|28
1736757670000|2025-01-13 08:41:10|114809.6|114759.6|114809.6|114759.6|114811.4|114761.4|114800.5|114750.5|16
1736757680000|2025-01-13 08:41:20|114808.4|114758.4|114806.7|114756.7|114808.4|114758.4|114798.6|114748.6|19
1736757690000|2025-01-13 08:41:30|114807.7|114757.7|114796.7|114746.7|114807.7|114757.7|114796.7|114746.7|17
1736757700000|2025-01-13 08:41:40|114795.5|114745.5|114790.6|114740.6|114796.7|114746.7|114788.6|114738.6|25
1736757710000|2025-01-13 08:41:50|114791.8|114741.8|114791.9|114741.9|114797.8|114747.8|114791.8|114741.8|14
1736757720000|2025-01-13 08:42:00|114793.1|114743.1|114802.2|114752.2|114802.2|114752.2|114792.1|114742.1|18
1736757730000|2025-01-13 08:42:10|114802.5|114752.5|114795.8|114745.8|114811.5|114761.5|114784|114745.8|30
1736757740000|2025-01-13 08:42:20|114794.4|114744.4|114792|114767|114813.1|114774.5|114788.1|114744.4|33
1736757750000|2025-01-13 08:42:30|114793.5|114768.5|114795.7|114770.7|114808.6|114773|114781.3|114747|27
1736757760000|2025-01-13 08:42:40|114796|114771|114801.1|114776.1|114808.9|114782.2|114796|114756.1|15
1736757770000|2025-01-13 08:42:50|114801|114776|114817.5|114792.5|114821.8|114796.8|114801|114776|16
1736757780000|2025-01-13 08:43:00|114816.7|114791.7|114835.9|114785.9|114835.9|114800.5|114816.1|114782.2|20
1736757790000|2025-01-13 08:43:10|114834.6|114784.6|114822.2|114797.2|114837|114799|114817.8|114774.2|20
1736757800000|2025-01-13 08:43:20|114821.7|114796.7|114840.6|114790.6|114852.7|114815.3|114821.7|114789.2|23
1736757810000|2025-01-13 08:43:30|114836.6|114811.6|114840.5|114790.5|114847.1|114811.6|114826.7|114785.9|22
1736757820000|2025-01-13 08:43:40|114839.4|114789.4|114844.1|114794.1|114853.3|114803.3|114839.4|114789.4|25
1736757830000|2025-01-13 08:43:50|114845.3|114795.3|114838.8|114788.8|114849|114799|114837.8|114787.8|17
1736757840000|2025-01-13 08:44:00|114840|114790|114840.4|114790.4|114841.6|114791.6|114838.2|114788.2|18
1736757850000|2025-01-13 08:44:10|114838|114788|114842.9|114792.9|114842.9|114792.9|114834.2|114784.2|27
1736757860000|2025-01-13 08:44:20|114842.1|114792.1|114832.9|114782.9|114842.1|114792.1|114829.7|114779.7|31
1736757870000|2025-01-13 08:44:30|114833.9|114783.9|114840.8|114790.8|114840.8|114790.8|114830.9|114780.9|20
1736757880000|2025-01-13 08:44:40|114833.8|114783.8|114830.7|114780.7|114834.7|114784.7|114822.4|114772.4|30
1736757890000|2025-01-13 08:44:50|114836.9|114786.9|114831.5|114781.5|114841.7|114791.7|114828.7|114778.7|24
1736757900000|2025-01-13 08:45:00|114831.9|114781.9|114832.5|114782.5|114836.8|114786.8|114830.4|114780.4|23
1736757910000|2025-01-13 08:45:10|114832.4|114782.4|114830.8|114780.8|114833.3|114783.3|114827.6|114777.6|17
1736757920000|2025-01-13 08:45:20|114831.1|114781.1|114825.7|114775.7|114844.1|114794.1|114825.7|114775.7|27
1736757930000|2025-01-13 08:45:30|114830|114780|114827|114777|114832.6|114782.6|114825.7|114775.7|31
1736757940000|2025-01-13 08:45:40|114826.2|114776.2|114832.2|114782.2|114832.7|114782.7|114816.9|114766.9|25
1736757950000|2025-01-13 08:45:50|114832.4|114782.4|114854.3|114804.3|114855.5|114805.5|114825.5|114775.5|22
1736757960000|2025-01-13 08:46:00|114855.7|114805.7|114868.2|114818.2|114871.3|114821.3|114854.3|114804.3|36
1736757970000|2025-01-13 08:46:10|114869.4|114819.4|114872.8|114822.8|114872.8|114822.8|114867.5|114817.5|24
1736757980000|2025-01-13 08:46:20|114870.4|114820.4|114863.5|114813.5|114879.7|114829.7|114862.4|114812.4|34
1736757990000|2025-01-13 08:46:30|114864.1|114814.1|114863.8|114813.8|114867.1|114817.1|114863.5|114813.5|13
1736758000000|2025-01-13 08:46:40|114863.9|114813.9|114882.3|114832.3|114883.4|114833.4|114863.9|114813.9|24
1736758010000|2025-01-13 08:46:50|114882.4|114832.4|114882.1|114832.1|114885.2|114835.2|114877.5|114827.5|19
1736758020000|2025-01-13 08:47:00|114882.2|114832.2|114886.7|114836.7|114892.1|114842.1|114882.2|114832.2|23
1736758030000|2025-01-13 08:47:10|114885.8|114835.8|114891.1|114841.1|114896.4|114846.4|114883.4|114833.4|23
1736758040000|2025-01-13 08:47:20|114889.6|114839.6|114889.3|114839.3|114894.9|114844.9|114887.3|114837.3|28
1736758050000|2025-01-13 08:47:30|114889.4|114839.4|114886.1|114836.1|114889.4|114839.4|114883.5|114833.5|20
1736758060000|2025-01-13 08:47:40|114886|114836|114887.2|114837.2|114889.1|114839.1|114884.6|114834.6|18
1736758070000|2025-01-13 08:47:50|114887.1|114837.1|114889.2|114839.2|114892.8|114842.8|114884|114834|20
1736758080000|2025-01-13 08:48:00|114887.8|114837.8|114880|114830|114895.3|114845.3|114880|114830|31
1736758090000|2025-01-13 08:48:10|114881|114831|114881.5|114831.5|114883.8|114833.8|114878.5|114828.5|24
1736758100000|2025-01-13 08:48:20|114880.9|114830.9|114877.2|114827.2|114880.9|114830.9|114875|114825|6
1736758110000|2025-01-13 08:48:30|114878.1|114828.1|114869.2|114844.2|114879.8|114844.2|114861.2|114827|33
1736758120000|2025-01-13 08:48:40|114870.1|114845.1|114873.4|114848.4|114873.4|114848.4|114869|114844|15
1736758130000|2025-01-13 08:48:50|114873.3|114848.3|114873.3|114848.3|114878.9|114853.9|114872.2|114847.2|32
1736758140000|2025-01-13 08:49:00|114875|114850|114874.3|114849.3|114881.7|114856.7|114870.4|114845.4|39
1736758150000|2025-01-13 08:49:10|114872.5|114847.5|114877.5|114852.5|114880.5|114855.5|114869.9|114844.9|35
1736758160000|2025-01-13 08:49:20|114878.4|114853.4|114875.7|114850.7|114879.4|114854.4|114873.7|114848.7|25
1736758170000|2025-01-13 08:49:30|114876.5|114851.5|114867.4|114842.4|114877.3|114852.3|114866.6|114841.6|25
1736758180000|2025-01-13 08:49:40|114868.4|114843.4|114873.9|114848.9|114875.6|114850.6|114868.4|114843.4|21
1736758190000|2025-01-13 08:49:50|114873.3|114848.3|114869.7|114844.7|114873.8|114848.8|114869.4|114844.4|16
1736758200000|2025-01-13 08:50:00|114866.2|114841.2|114860|114835|114866.2|114841.2|114854|114829|31
1736758210000|2025-01-13 08:50:10|114859.2|114834.2|114829.4|114804.4|114859.3|114834.3|114829.4|114804.4|32
1736758220000|2025-01-13 08:50:20|114828.8|114803.8|114820|114795|114829.4|114804.4|114818.7|114793.7|24
1736758230000|2025-01-13 08:50:30|114819.4|114794.4|114834.5|114784.5|114836.2|114796.6|114817.6|114780.8|29
1736758240000|2025-01-13 08:50:40|114832.6|114782.6|114825.9|114775.9|114834.1|114784.1|114825.9|114775.9|33
1736758250000|2025-01-13 08:50:50|114827.3|114777.3|114833.6|114783.6|114839.1|114789.1|114827.3|114777.3|24
1736758260000|2025-01-13 08:51:00|114835|114785|114848.2|114798.2|114848.5|114798.5|114835|114785|23
1736758270000|2025-01-13 08:51:10|114847.4|114797.4|114837|114787|114847.5|114797.5|114834.3|114784.3|30
1736758280000|2025-01-13 08:51:20|114838.3|114788.3|114824.5|114774.5|114840.5|114790.5|114824.5|114774.5|19
1736758290000|2025-01-13 08:51:30|114823.5|114773.5|114823.8|114773.8|114830.1|114780.1|114823.4|114773.4|20
1736758300000|2025-01-13 08:51:40|114823.5|114773.5|114825.7|114775.7|114827.9|114777.9|114823.5|114773.5|15
1736758310000|2025-01-13 08:51:50|114826.4|114776.4|114833|114783|114833.5|114783.5|114820.2|114770.2|29
1736758320000|2025-01-13 08:52:00|114833.2|114783.2|114827.6|114777.6|114836.4|114786.4|114827|114777|16
1736758330000|2025-01-13 08:52:10|114829|114779|114832.2|114782.2|114835.7|114785.7|114829|114779|30
1736758340000|2025-01-13 08:52:20|114832.3|114782.3|114832.4|114782.4|114833.9|114783.9|114832.3|114782.3|10
1736758350000|2025-01-13 08:52:30|114831.6|114781.6|114832.2|114782.2|114833.6|114783.6|114826.8|114776.8|25
1736758360000|2025-01-13 08:52:40|114832.4|114782.4|114824.5|114774.5|114832.4|114782.4|114820.3|114770.3|34
1736758370000|2025-01-13 08:52:50|114825.1|114775.1|114821.7|114771.7|114825.4|114775.4|114819.8|114769.8|20
1736758380000|2025-01-13 08:53:00|114822.2|114772.2|114820.8|114770.8|114828.9|114778.9|114819.9|114769.9|25
1736758390000|2025-01-13 08:53:10|114822|114772|114822.4|114772.4|114823.5|114773.5|114819.9|114769.9|20
1736758400000|2025-01-13 08:53:20|114822.5|114772.5|114821.3|114771.3|114823.2|114773.2|114820.3|114770.3|11
1736758410000|2025-01-13 08:53:30|114821|114771|114826.7|114776.7|114831.6|114781.6|114821|114771|31
1736758420000|2025-01-13 08:53:40|114826|114776|114827.5|114777.5|114829|114779|114822.3|114772.3|22
1736758430000|2025-01-13 08:53:50|114826.6|114776.6|114828.4|114778.4|114830.8|114780.8|114826.6|114776.6|19
1736758440000|2025-01-13 08:54:00|114829.2|114779.2|114812.4|114762.4|114829.2|114779.2|114807.7|114757.7|31
1736758450000|2025-01-13 08:54:10|114812.9|114762.9|114823.8|114798.8|114836.6|114803.8|114812.6|114762.6|29
1736758460000|2025-01-13 08:54:20|114823.7|114798.7|114825.4|114800.4|114829.7|114804.7|114820.5|114795.5|22
1736758470000|2025-01-13 08:54:30|114826.2|114801.2|114823|114798|114827.7|114802.7|114822.3|114797.3|17
1736758480000|2025-01-13 08:54:40|114824|114799|114819.4|114794.4|114825.3|114800.3|114818.1|114793.1|19
1736758490000|2025-01-13 08:54:50|114818.1|114793.1|114841.6|114791.6|114841.6|114793.1|114816.5|114778.2|15
1736758500000|2025-01-13 08:55:00|114842.4|114792.4|114850|114825|114856.1|114825|114842.4|114792.4|40
1736758510000|2025-01-13 08:55:10|114851.7|114826.7|114869.2|114844.2|114869.2|114844.2|114851.7|114826.7|30
1736758520000|2025-01-13 08:55:20|114870.4|114845.4|114853.4|114803.4|114881.7|114846.3|114848|114798|36
1736758530000|2025-01-13 08:55:30|114854.3|114804.3|114838.9|114788.9|114857.4|114807.4|114838.9|114788.9|32
1736758540000|2025-01-13 08:55:40|114840.4|114790.4|114836.6|114786.6|114840.5|114790.5|114836.4|114786.4|21
1736758550000|2025-01-13 08:55:50|114836.8|114786.8|114841.1|114791.1|114841.1|114791.1|114835.9|114785.9|13
1736758560000|2025-01-13 08:56:00|114841.2|114791.2|114845.8|114795.8|114846|114796|114840.8|114790.8|13
1736758570000|2025-01-13 08:56:10|114844.4|114794.4|114843.7|114793.7|114845|114795|114842.7|114792.7|15
1736758580000|2025-01-13 08:56:20|114844.6|114794.6|114850.8|114800.8|114851.5|114801.5|114844.6|114794.6|18
1736758590000|2025-01-13 08:56:30|114851.2|114801.2|114856.6|114806.6|114856.6|114806.6|114845.1|114795.1|20
1736758600000|2025-01-13 08:56:40|114857.5|114807.5|114854.1|114804.1|114862.1|114812.1|114854.1|114804.1|12
1736758610000|2025-01-13 08:56:50|114855.4|114805.4|114844|114819|114857.4|114819.8|114841.4|114804.4|21
1736758620000|2025-01-13 08:57:00|114844.9|114819.9|114836.5|114811.5|114847.3|114822.3|114832.5|114807.5|32
1736758630000|2025-01-13 08:57:10|114836|114811|114848.4|114798.4|114854.9|114821|114835.8|114797.1|47
1736758640000|2025-01-13 08:57:20|114847.8|114797.8|114846.2|114796.2|114851.3|114801.3|114846.2|114796.2|19
1736758650000|2025-01-13 08:57:30|114845.2|114795.2|114843.6|114793.6|114847.5|114797.5|114840.7|114790.7|30
1736758660000|2025-01-13 08:57:40|114842.8|114792.8|114838|114788|114844.1|114794.1|114838|114788|20
1736758670000|2025-01-13 08:57:50|114837.9|114787.9|114832|114782|114840.4|114790.4|114827.4|114777.4|22
1736758680000|2025-01-13 08:58:00|114832.2|114782.2|114835|114785|114836.2|114786.2|114832.2|114782.2|14
1736758690000|2025-01-13 08:58:10|114834|114784|114833.8|114783.8|114840.5|114790.5|114830.8|114780.8|28
1736758700000|2025-01-13 08:58:20|114832.2|114782.2|114836.3|114786.3|114836.3|114786.3|114820.9|114770.9|24
1736758710000|2025-01-13 08:58:30|114834|114784|114837.4|114787.4|114837.4|114787.4|114834|114784|21
1736758720000|2025-01-13 08:58:40|114837.8|114787.8|114827.4|114777.4|114837.9|114787.9|114824.3|114774.3|37
1736758730000|2025-01-13 08:58:50|114827|114777|114825.8|114775.8|114827|114777|114823.2|114773.2|22
1736758740000|2025-01-13 08:59:00|114826.7|114776.7|114815.5|114765.5|114831.4|114781.4|114813.6|114763.6|36
1736758750000|2025-01-13 08:59:10|114816.3|114766.3|114816.1|114766.1|114820.6|114770.6|114810.8|114760.8|31
1736758760000|2025-01-13 08:59:20|114815.3|114765.3|114817.1|114767.1|114826.8|114776.8|114814.2|114764.2|41
1736758770000|2025-01-13 08:59:30|114815.9|114765.9|114818.8|114768.8|114821.7|114771.7|114813.2|114763.2|37
1736758780000|2025-01-13 08:59:40|114819.8|114769.8|114820.4|114770.4|114823.8|114773.8|114815.8|114765.8|33
1736758790000|2025-01-13 08:59:50|114819|114769|114809.3|114784.3|114819.7|114784.3|114804.3|114769|30
1736758800000|2025-01-13 09:00:00|114809.1|114784.1|114817|114792|114817.9|114792.9|114805.8|114780.8|32
1736758810000|2025-01-13 09:00:10|114828|114778|114822.9|114772.9|114829.6|114779.6|114818.6|114768.6|28
1736758820000|2025-01-13 09:00:20|114823.2|114773.2|114834.3|114784.3|114834.7|114784.7|114822.5|114772.5|19
1736758830000|2025-01-13 09:00:30|114834.8|114784.8|114847.7|114797.7|114861.6|114811.6|114831.3|114781.3|42
1736758840000|2025-01-13 09:00:40|114848.9|114798.9|114854.8|114804.8|114854.8|114804.8|114841.1|114791.1|34
1736758850000|2025-01-13 09:00:50|114852.3|114802.3|114851.9|114801.9|114853.6|114803.6|114849.6|114799.6|19
1736758860000|2025-01-13 09:01:00|114851.2|114801.2|114851|114801|114855|114805|114849.8|114799.8|25
1736758870000|2025-01-13 09:01:10|114849.9|114799.9|114851.2|114801.2|114855.6|114820.8|114840.4|114795.4|38
1736758880000|2025-01-13 09:01:20|114853.1|114803.1|114853.3|114828.3|114859.6|114834.6|114840.4|114803.1|39
1736758890000|2025-01-13 09:01:30|114852.1|114827.1|114855.8|114805.8|114855.8|114827.1|114840.3|114801.9|35
1736758900000|2025-01-13 09:01:40|114856.8|114806.8|114847.3|114822.3|114857.1|114826.1|114845.2|114795.2|41
1736758910000|2025-01-13 09:01:50|114854|114804|114860.4|114810.4|114860.4|114810.4|114852.5|114802.5|29
1736758920000|2025-01-13 09:02:00|114860|114810|114862.5|114812.5|114868.6|114818.6|114860|114810|25
1736758930000|2025-01-13 09:02:10|114861.9|114811.9|114857.1|114832.1|114869.9|114834.5|114854.6|114808.2|36
1736758940000|2025-01-13 09:02:20|114856.1|114831.1|114884.3|114859.3|114885.3|114860.3|114854.6|114829.6|50
1736758950000|2025-01-13 09:02:30|114885.2|114860.2|114898|114873|114900.6|114875.6|114885.2|114860.2|26
1736758960000|2025-01-13 09:02:40|114896.7|114871.7|114879.7|114829.7|114898.8|114873.8|114878.8|114828.8|47
1736758970000|2025-01-13 09:02:50|114880.5|114830.5|114894.8|114844.8|114894.8|114844.8|114880.5|114830.5|27
1736758980000|2025-01-13 09:03:00|114896|114846|114901.8|114851.8|114902.8|114852.8|114895.1|114845.1|23
1736758990000|2025-01-13 09:03:10|114900.7|114850.7|114909.7|114859.7|114913.7|114875.2|114894.6|114850.7|31
1736759000000|2025-01-13 09:03:20|114914.1|114864.1|114907.8|114857.8|114915.5|114865.5|114903|114853|23
1736759010000|2025-01-13 09:03:30|114908.5|114858.5|114904.9|114854.9|114917.5|114867.5|114904.1|114854.1|28
1736759020000|2025-01-13 09:03:40|114905.4|114855.4|114905.3|114855.3|114907|114857|114901.7|114851.7|21
1736759030000|2025-01-13 09:03:50|114906.5|114856.5|114912.3|114862.3|114916.9|114866.9|114906.5|114856.5|23
1736759040000|2025-01-13 09:04:00|114914.3|114864.3|114916.8|114866.8|114916.8|114866.8|114914.2|114864.2|9
1736759050000|2025-01-13 09:04:10|114917.5|114867.5|114926|114876|114926|114876|114916.7|114866.7|19
1736759060000|2025-01-13 09:04:20|114927|114877|114930.4|114880.4|114933.2|114883.2|114923.1|114873.1|24
1736759070000|2025-01-13 09:04:30|114930.3|114880.3|114911|114861|114930.3|114880.3|114910|114860|32
1736759080000|2025-01-13 09:04:40|114911.9|114861.9|114915.1|114865.1|114919.1|114869.1|114911.9|114861.9|20
1736759090000|2025-01-13 09:04:50|114914.8|114864.8|114920.6|114870.6|114926.8|114876.8|114914.8|114864.8|19
1736759100000|2025-01-13 09:05:00|114921.9|114871.9|114919.2|114869.2|114923.1|114873.1|114918.8|114868.8|16
1736759110000|2025-01-13 09:05:10|114918.8|114868.8|114922.9|114872.9|114923.1|114873.1|114918.8|114868.8|13
1736759120000|2025-01-13 09:05:20|114921.6|114871.6|114924.1|114874.1|114928.2|114878.2|114920.8|114870.8|21
1736759130000|2025-01-13 09:05:30|114923|114873|114908.6|114858.6|114923.1|114873.1|114906.3|114856.3|40
1736759140000|2025-01-13 09:05:40|114909.9|114859.9|114910.8|114860.8|114913.2|114863.2|114908.9|114858.9|23
1736759150000|2025-01-13 09:05:50|114910.3|114860.3|114910.4|114860.4|114913.9|114863.9|114907|114857|34
1736759160000|2025-01-13 09:06:00|114911.8|114861.8|114904.8|114854.8|114914|114864|114903.5|114853.5|35
1736759170000|2025-01-13 09:06:10|114904.7|114854.7|114880|114830|114905.2|114855.2|114880|114830|35
1736759180000|2025-01-13 09:06:20|114880.3|114830.3|114896.4|114846.4|114896.4|114846.4|114880.3|114830.3|26
1736759190000|2025-01-13 09:06:30|114897.7|114847.7|114898.5|114848.5|114900.2|114850.2|114897.7|114847.7|16
1736759200000|2025-01-13 09:06:40|114896.5|114846.5|114898.9|114848.9|114898.9|114848.9|114895.4|114845.4|17
1736759210000|2025-01-13 09:06:50|114899.4|114849.4|114903.3|114853.3|114905|114855|114899.4|114849.4|29
1736759220000|2025-01-13 09:07:00|114904.6|114854.6|114904|114854|114905.1|114855.1|114897.8|114847.8|29
1736759230000|2025-01-13 09:07:10|114903.8|114853.8|114898.8|114848.8|114905.7|114855.7|114896.2|114846.2|24
1736759240000|2025-01-13 09:07:20|114900.2|114850.2|114908.4|114858.4|114911.9|114861.9|114898.8|114848.8|24
1736759250000|2025-01-13 09:07:30|114908.8|114858.8|114914.6|114864.6|114914.7|114864.7|114903.3|114853.3|29
1736759260000|2025-01-13 09:07:40|114914.3|114864.3|114937.3|114887.3|114938.3|114888.3|114914.3|114864.3|29
1736759270000|2025-01-13 09:07:50|114937.9|114887.9|114943.8|114893.8|114948.3|114898.3|114937.9|114887.9|12
1736759280000|2025-01-13 09:08:00|114944.6|114894.6|114914.9|114864.9|114944.6|114894.6|114914.5|114864.5|31
1736759290000|2025-01-13 09:08:10|114915.4|114865.4|114912.7|114862.7|114916.3|114866.3|114911.3|114861.3|25
1736759300000|2025-01-13 09:08:20|114911.6|114861.6|114911.9|114861.9|114914.8|114864.8|114910.5|114860.5|19
1736759310000|2025-01-13 09:08:30|114912|114862|114907.5|114857.5|114913.5|114863.5|114904.7|114854.7|28
1736759320000|2025-01-13 09:08:40|114906.8|114856.8|114906.5|114856.5|114907|114857|114900.5|114850.5|40
1736759330000|2025-01-13 09:08:50|114907.6|114857.6|114907.5|114857.5|114908.6|114858.6|114903.8|114853.8|23
1736759340000|2025-01-13 09:09:00|114906.6|114856.6|114851.7|114826.7|114908.5|114858.5|114848.5|114812.1|46
1736759350000|2025-01-13 09:09:10|114847.5|114822.5|114846.8|114821.8|114848.7|114823.7|114839|114814|44
1736759360000|2025-01-13 09:09:20|114848.5|114823.5|114848.6|114798.6|114860|114823.8|114843.5|114793.5|45
1736759370000|2025-01-13 09:09:30|114848.7|114798.7|114850.2|114825.2|114858.6|114833.6|114848.7|114798.7|32
1736759380000|2025-01-13 09:09:40|114852.9|114827.9|114855.3|114830.3|114856.1|114831.1|114847.5|114822.5|38
1736759390000|2025-01-13 09:09:50|114856.6|114831.6|114850.3|114800.3|114869.1|114835.5|114850.3|114800.3|38
1736759400000|2025-01-13 09:10:00|114849.1|114799.1|114848.8|114823.8|114866.2|114838.5|114847.6|114799.1|45
1736759410000|2025-01-13 09:10:10|114846.9|114821.9|114888.6|114863.6|114899.6|114865|114846.9|114821.9|43
1736759420000|2025-01-13 09:10:20|114887|114862|114896.6|114846.6|114905.4|114862.5|114883.7|114844.6|26
1736759430000|2025-01-13 09:10:30|114895.3|114845.3|114893.8|114843.8|114896.6|114846.6|114888.6|114838.6|27
1736759440000|2025-01-13 09:10:40|114894.2|114844.2|114884.7|114834.7|114894.4|114844.4|114884.6|114834.6|28
1736759450000|2025-01-13 09:10:50|114883.8|114833.8|114875.4|114825.4|114885.5|114835.5|114875.4|114825.4|26
1736759460000|2025-01-13 09:11:00|114873.1|114823.1|114874.1|114824.1|114883.7|114844.2|114860.2|114823.1|31
1736759470000|2025-01-13 09:11:10|114874.2|114824.2|114878.8|114828.8|114878.8|114828.8|114873.1|114823.1|18
1736759480000|2025-01-13 09:11:20|114879|114829|114877|114827|114879|114829|114869.3|114819.3|21
1736759490000|2025-01-13 09:11:30|114878|114828|114877.2|114827.2|114881.8|114831.8|114875.7|114825.7|14
1736759500000|2025-01-13 09:11:40|114877.3|114827.3|114882.3|114832.3|114882.3|114832.3|114876.6|114826.6|13
1736759510000|2025-01-13 09:11:50|114881.3|114831.3|114884.3|114834.3|114886|114836|114880.1|114830.1|35
1736759520000|2025-01-13 09:12:00|114886.3|114836.3|114879.6|114829.6|114886.3|114836.3|114873.5|114823.5|25
1736759530000|2025-01-13 09:12:10|114879.8|114829.8|114878|114828|114883.1|114833.1|114878|114828|14
1736759540000|2025-01-13 09:12:20|114878.1|114828.1|114871.1|114821.1|114879.2|114829.2|114866.8|114816.8|18
1736759550000|2025-01-13 09:12:30|114869.9|114819.9|114864.7|114814.7|114869.9|114819.9|114863.8|114813.8|17
1736759560000|2025-01-13 09:12:40|114865.6|114815.6|114865.3|114815.3|114868|114818|114864.1|114814.1|21
1736759570000|2025-01-13 09:12:50|114863.8|114813.8|114866.5|114816.5|114866.5|114816.5|114863|114813|12
1736759580000|2025-01-13 09:13:00|114866.3|114816.3|114864.4|114814.4|114866.3|114816.3|114864.4|114814.4|11
1736759590000|2025-01-13 09:13:10|114864.5|114814.5|114852.2|114827.2|114865.7|114834.5|114848.5|114808.9|19
1736759600000|2025-01-13 09:13:20|114853.4|114828.4|114860.1|114835.1|114863.2|114838.2|114847.8|114822.8|31
1736759610000|2025-01-13 09:13:30|114861.7|114836.7|114859.2|114834.2|114877.5|114838.5|114856.5|114821.3|29
1736759620000|2025-01-13 09:13:40|114859.3|114834.3|114857.8|114832.8|114862.3|114837.3|114857.7|114832.7|13
1736759630000|2025-01-13 09:13:50|114862|114837|114849.5|114824.5|114862|114837|114847.4|114822.4|21
1736759640000|2025-01-13 09:14:00|114839|114814|114841.3|114816.3|114844.7|114819.7|114839|114814|32
1736759650000|2025-01-13 09:14:10|114840.8|114815.8|114853.4|114828.4|114853.9|114828.9|114840.8|114815.8|12
1736759660000|2025-01-13 09:14:20|114853.1|114828.1|114852.8|114827.8|114857.5|114832.5|114849.4|114824.4|25
1736759670000|2025-01-13 09:14:30|114853.4|114828.4|114850.6|114825.6|114854.2|114829.2|114849.8|114824.8|15
1736759680000|2025-01-13 09:14:40|114849.8|114824.8|114845.6|114820.6|114849.9|114824.9|114845.6|114820.6|5
1736759690000|2025-01-13 09:14:50|114846.8|114821.8|114853.6|114828.6|114856.4|114831.4|114846.8|114821.8|12
1736759700000|2025-01-13 09:15:00|114854.8|114829.8|114877.4|114852.4|114877.4|114852.4|114854.8|114829.8|33
1736759710000|2025-01-13 09:15:10|114878.5|114853.5|114876.3|114851.3|114886.3|114861.3|114872.5|114847.5|36
1736759720000|2025-01-13 09:15:20|114877.1|114852.1|114876.6|114851.6|114883.1|114858.1|114872.1|114847.1|29
1736759730000|2025-01-13 09:15:30|114875.5|114850.5|114892.9|114867.9|114897.7|114872.7|114875.5|114850.5|30
1736759740000|2025-01-13 09:15:40|114893|114868|114888.5|114863.5|114894|114869|114888.5|114863.5|10
1736759750000|2025-01-13 09:15:50|114889.3|114864.3|114903.4|114878.4|114903.4|114878.4|114889.3|114864.3|23
1736759760000|2025-01-13 09:16:00|114905.7|114880.7|114910.3|114885.3|114913.3|114888.3|114902.4|114877.4|34
1736759770000|2025-01-13 09:16:10|114909.8|114884.8|114907|114882|114914.6|114889.6|114906|114881|29
1736759780000|2025-01-13 09:16:20|114907.5|114882.5|114911.1|114886.1|114914.4|114889.4|114905.3|114880.3|24
1736759790000|2025-01-13 09:16:30|114910.4|114885.4|114903.4|114878.4|114910.4|114885.4|114901.8|114876.8|11
1736759800000|2025-01-13 09:16:40|114906|114881|114896.7|114871.7|114906|114881|114891.9|114866.9|15
1736759810000|2025-01-13 09:16:50|114897.3|114872.3|114886.3|114861.3|114899|114874|114879.3|114854.3|44
1736759820000|2025-01-13 09:17:00|114888|114863|114887.4|114862.4|114890.9|114865.9|114885.7|114860.7|14
1736759830000|2025-01-13 09:17:10|114885.9|114860.9|114880.5|114855.5|114888.6|114863.6|114878.2|114853.2|29
1736759840000|2025-01-13 09:17:20|114881.3|114856.3|114878.4|114853.4|114882|114857|114868.2|114843.2|30
1736759850000|2025-01-13 09:17:30|114876.9|114851.9|114886.1|114861.1|114886.5|114861.5|114874.8|114849.8|25
1736759860000|2025-01-13 09:17:40|114885.7|114860.7|114886.8|114861.8|114886.8|114861.8|114883.3|114858.3|14
1736759870000|2025-01-13 09:17:50|114886.6|114861.6|114881|114856|114886.6|114861.6|114880.8|114855.8|11
1736759880000|2025-01-13 09:18:00|114879.4|114854.4|114875.6|114850.6|114883.6|114858.6|114875.6|114850.6|30
1736759890000|2025-01-13 09:18:10|114873.9|114848.9|114884.5|114859.5|114886.6|114861.6|114873.7|114848.7|31
1736759900000|2025-01-13 09:18:20|114885.6|114860.6|114899.6|114874.6|114899.6|114874.6|114884|114859|28
1736759910000|2025-01-13 09:18:30|114899.2|114874.2|114907.3|114882.3|114907.6|114882.6|114899.2|114874.2|24
1736759920000|2025-01-13 09:18:40|114905.6|114880.6|114915.3|114890.3|114923.2|114898.2|114904.8|114879.8|24
1736759930000|2025-01-13 09:18:50|114914.2|114889.2|114913|114888|114914.2|114889.2|114913|114888|4
1736759940000|2025-01-13 09:19:00|114913.6|114888.6|114906.4|114881.4|114913.6|114888.6|114895.7|114870.7|37
1736759950000|2025-01-13 09:19:10|114907.2|114882.2|114896.9|114871.9|114908.1|114883.1|114894.7|114869.7|33
1736759960000|2025-01-13 09:19:20|114895.9|114870.9|114885.5|114860.5|114901.2|114876.2|114884.1|114859.1|30
1736759970000|2025-01-13 09:19:30|114884.8|114859.8|114877.1|114852.1|114885.3|114860.3|114876.6|114851.6|11
1736759980000|2025-01-13 09:19:40|114876.6|114851.6|114873.2|114848.2|114876.9|114851.9|114869.7|114844.7|22
1736759990000|2025-01-13 09:19:50|114873|114848|114897.6|114872.6|114897.6|114872.6|114873|114848|29
1736760000000|2025-01-13 09:20:00|114898.6|114873.6|114904.3|114879.3|114905.5|114880.5|114898.6|114873.6|23
1736760010000|2025-01-13 09:20:10|114904.7|114879.7|114919|114894|114919.1|114894.1|114904.7|114879.7|15
1736760020000|2025-01-13 09:20:20|114919.7|114894.7|114933.9|114908.9|114934.4|114909.4|114919.7|114894.7|30
1736760030000|2025-01-13 09:20:30|114934.4|114909.4|114929.6|114904.6|114937|114912|114929.5|114904.5|27
1736760040000|2025-01-13 09:20:40|114928.8|114903.8|114925.9|114900.9|114935.2|114910.2|114925.9|114900.9|25
1736760050000|2025-01-13 09:20:50|114925.8|114900.8|114921|114896|114934.1|114909.1|114918.1|114893.1|25
1736760060000|2025-01-13 09:21:00|114922.2|114897.2|114938.6|114913.6|114940|114915|114922.2|114897.2|24
1736760070000|2025-01-13 09:21:10|114937.7|114912.7|114930|114905|114938.9|114913.9|114930|114905|21
1736760080000|2025-01-13 09:21:20|114929.1|114904.1|114928.7|114903.7|114929.1|114904.1|114926.5|114901.5|11
1736760090000|2025-01-13 09:21:30|114929.2|114904.2|114951.7|114926.7|114957.3|114932.3|114929.2|114904.2|39
1736760100000|2025-01-13 09:21:40|114950.9|114925.9|114952.8|114927.8|114952.8|114927.8|114948.7|114923.7|39
1736760110000|2025-01-13 09:21:50|114951.5|114926.5|114968.3|114943.3|114970.4|114945.4|114951.1|114926.1|32
1736760120000|2025-01-13 09:22:00|114969.4|114944.4|114967.5|114942.5|114978.8|114953.8|114966.6|114941.6|40
1736760130000|2025-01-13 09:22:10|114968.8|114943.8|114964.3|114939.3|114971.8|114946.8|114964.3|114939.3|36
1736760140000|2025-01-13 09:22:20|114964.1|114939.1|114973.6|114948.6|114975.3|114950.3|114964.1|114939.1|22
1736760150000|2025-01-13 09:22:30|114974.6|114949.6|114974.7|114949.7|114977.6|114952.6|114973.5|114948.5|25
1736760160000|2025-01-13 09:22:40|114973.7|114948.7|114974.4|114949.4|114980.2|114955.2|114971.7|114946.7|18
1736760170000|2025-01-13 09:22:50|114975.4|114950.4|114981.8|114956.8|114989.9|114964.9|114975.1|114950.1|19
1736760180000|2025-01-13 09:23:00|114981.5|114956.5|114987.9|114962.9|114991|114966|114979.5|114954.5|24
1736760190000|2025-01-13 09:23:10|114988.5|114963.5|114986.5|114961.5|114989.2|114964.2|114977|114952|26
1736760200000|2025-01-13 09:23:20|114987|114962|114994.8|114969.8|114997.3|114972.3|114987|114962|20
1736760210000|2025-01-13 09:23:30|114995.9|114970.9|115004.2|114979.2|115009.2|114984.2|114995.3|114970.3|32
1736760220000|2025-01-13 09:23:40|115006.3|114981.3|115004.7|114979.7|115009.4|114984.4|115003.1|114978.1|17
1736760230000|2025-01-13 09:23:50|115004.8|114979.8|114995.9|114970.9|115005.8|114980.8|114991.4|114966.4|33
1736760240000|2025-01-13 09:24:00|114996.4|114971.4|114997.6|114972.6|114998.9|114973.9|114992.4|114967.4|19
1736760250000|2025-01-13 09:24:10|114997.4|114972.4|115003.5|114978.5|115006.6|114981.6|114997.4|114972.4|18
1736760260000|2025-01-13 09:24:20|115005.5|114980.5|115037.3|114987.3|115037.3|114987.4|114999.6|114974.6|34
1736760270000|2025-01-13 09:24:30|115037|114987|115071.2|115021.2|115072.6|115022.6|115037|114987|39
1736760280000|2025-01-13 09:24:40|115072.4|115022.4|115143|115118|115149.6|115118|115043.6|115015.5|62
1736760290000|2025-01-13 09:24:50|115145.3|115120.3|115184.8|115134.8|115187|115137|115145.3|115110.5|55
1736760300000|2025-01-13 09:25:00|115186.8|115136.8|115125.3|115100.3|115188.2|115150.8|115125.3|115100.3|55
1736760310000|2025-01-13 09:25:10|115124.6|115099.6|115134.5|115084.5|115142.1|115105.3|115099.1|115064.6|58
1736760320000|2025-01-13 09:25:20|115135.2|115085.2|115130.3|115080.3|115160|115110|115127.6|115077.6|55
1736760330000|2025-01-13 09:25:30|115121.3|115071.3|115122.2|115072.2|115146|115096|115118.5|115068.5|48
1736760340000|2025-01-13 09:25:40|115120.5|115070.5|115142.2|115092.2|115142.2|115092.2|115120.5|115070.5|34
1736760350000|2025-01-13 09:25:50|115141.8|115091.8|115161.1|115136.1|115161.1|115136.1|115131.9|115091.8|43
1736760360000|2025-01-13 09:26:00|115169.7|115144.7|115167.2|115142.2|115173.9|115148.9|115161.2|115136.2|45
1736760370000|2025-01-13 09:26:10|115165.9|115140.9|115154.1|115129.1|115167|115142|115128|115103|49
1736760380000|2025-01-13 09:26:20|115155.2|115130.2|115151.6|115126.6|115156.3|115131.3|115139.4|115114.4|42
1736760390000|2025-01-13 09:26:30|115152.3|115127.3|115150.3|115125.3|115157.2|115132.2|115143.6|115118.6|33
1736760400000|2025-01-13 09:26:40|115148.8|115123.8|115142.9|115117.9|115150.5|115125.5|115141.4|115116.4|35
1736760410000|2025-01-13 09:26:50|115143.9|115118.9|115158.1|115133.1|115159.5|115134.5|115142.3|115117.3|43
1736760420000|2025-01-13 09:27:00|115155.8|115130.8|115173|115148|115175.1|115150.1|115155.8|115130.8|44
1736760430000|2025-01-13 09:27:10|115173.5|115148.5|115307.6|115257.6|115315.4|115265.4|115173|115148|57
1736760440000|2025-01-13 09:27:20|115304.8|115254.8|115314|115264|115317.9|115278.2|115277.5|115239.2|64
1736760450000|2025-01-13 09:27:30|115313.5|115263.5|115316.1|115266.1|115340.6|115290.6|115290.8|115251.7|72
1736760460000|2025-01-13 09:27:40|115318.1|115293.1|115289|115239|115329.9|115295.8|115255.4|115205.4|72
1736760470000|2025-01-13 09:27:50|115291|115241|115307.8|115257.8|115309.8|115259.8|115282.5|115232.5|50
1736760480000|2025-01-13 09:28:00|115306.7|115256.7|115232|115182|115311.1|115261.1|115229.3|115179.3|61
1736760490000|2025-01-13 09:28:10|115234.8|115184.8|115238.4|115188.4|115257.6|115207.6|115227.9|115177.9|49
1736760500000|2025-01-13 09:28:20|115231.3|115181.3|115234.4|115184.4|115234.4|115184.4|115216.9|115166.9|55
1736760510000|2025-01-13 09:28:30|115235.3|115185.3|115228.6|115178.6|115244.6|115194.6|115223.2|115173.2|43
1736760520000|2025-01-13 09:28:40|115229.5|115179.5|115276.8|115226.8|115278.2|115228.2|115218.5|115168.5|64
1736760530000|2025-01-13 09:28:50|115277.6|115227.6|115207.1|115157.1|115277.6|115227.6|115204.4|115154.4|50
1736760540000|2025-01-13 09:29:00|115208.3|115158.3|115215.1|115165.1|115216.6|115166.6|115194|115144|60
1736760550000|2025-01-13 09:29:10|115213.6|115163.6|115226.6|115176.6|115238.3|115188.3|115213.6|115163.6|43
1736760560000|2025-01-13 09:29:20|115225.2|115175.2|115208.7|115158.7|115225.2|115175.2|115208.5|115158.5|32
1736760570000|2025-01-13 09:29:30|115207.3|115157.3|115199.9|115149.9|115213.7|115172.6|115186.2|115147.4|49
1736760580000|2025-01-13 09:29:40|115201.2|115151.2|115223.6|115173.6|115228.9|115178.9|115201.2|115151.2|36
1736760590000|2025-01-13 09:29:50|115223.4|115173.4|115197.6|115172.6|115235.5|115185.5|115197.6|115159.8|44
1736760600000|2025-01-13 09:30:00|115196.8|115171.8|115175.5|115125.5|115203|115171.8|115175.5|115125.5|45
1736760610000|2025-01-13 09:30:10|115178|115128|115171.3|115121.3|115181.4|115131.4|115171|115121|52
1736760620000|2025-01-13 09:30:20|115172.5|115122.5|115180.3|115130.3|115180.8|115130.8|115148.8|115103.3|56
1736760630000|2025-01-13 09:30:30|115178.6|115128.6|115166|115116|115184.8|115134.8|115164.7|115114.7|47
1736760640000|2025-01-13 09:30:40|115165.7|115115.7|115166.3|115116.3|115168.1|115118.1|115157.9|115107.9|42
1736760650000|2025-01-13 09:30:50|115166.4|115116.4|115160.5|115110.5|115172.5|115122.5|115158.1|115108.1|36
1736760660000|2025-01-13 09:31:00|115160.2|115110.2|115151.5|115101.5|115164.7|115114.7|115150.6|115100.6|32
1736760670000|2025-01-13 09:31:10|115151.9|115101.9|115147.6|115097.6|115157.7|115107.7|115145.9|115095.9|47
1736760680000|2025-01-13 09:31:20|115147.8|115097.8|115164.6|115114.6|115166.9|115127.3|115145.8|115095.8|36
1736760690000|2025-01-13 09:31:30|115165.1|115115.1|115146.2|115096.2|115165.1|115115.1|115142.5|115092.5|30
1736760700000|2025-01-13 09:31:40|115149.2|115099.2|115144.1|115094.1|115150.6|115118.1|115134.7|115092|51
1736760710000|2025-01-13 09:31:50|115145.4|115095.4|115132.4|115107.4|115145.4|115108.4|115126.9|115086.5|39
1736760720000|2025-01-13 09:32:00|115133.9|115108.9|115120.2|115095.2|115133.9|115108.9|115120.2|115095.2|34
1736760730000|2025-01-13 09:32:10|115118.5|115093.5|115118.3|115068.3|115134.3|115097.2|115118.3|115068.3|39
1736760740000|2025-01-13 09:32:20|115117.5|115067.5|115132.8|115082.8|115135.2|115085.2|115117.5|115067.5|44
1736760750000|2025-01-13 09:32:30|115131.1|115081.1|115126.9|115076.9|115149.2|115099.2|115125.2|115075.2|49
1736760760000|2025-01-13 09:32:40|115126.6|115076.6|115126.8|115076.8|115134.1|115084.1|115118.3|115068.3|47
1736760770000|2025-01-13 09:32:50|115127.4|115077.4|115120.4|115070.4|115130.6|115080.6|115119.5|115069.5|44
1736760780000|2025-01-13 09:33:00|115121|115071|115134.7|115084.7|115140.1|115090.1|115120.5|115070.5|46
1736760790000|2025-01-13 09:33:10|115133.6|115083.6|115114|115064|115133.6|115083.6|115111.8|115061.8|36
1736760800000|2025-01-13 09:33:20|115114.5|115064.5|115122.3|115072.3|115124.3|115074.3|115114.5|115064.5|33
1736760810000|2025-01-13 09:33:30|115123.5|115073.5|115152.3|115102.3|115158.3|115108.3|115123.5|115073.5|56
1736760820000|2025-01-13 09:33:40|115152.6|115102.6|115164.3|115114.3|115170.4|115134|115152.6|115102.6|62
1736760830000|2025-01-13 09:33:50|115164.6|115114.6|115148.8|115098.8|115164.6|115131.8|115141.3|115091.3|53
1736760840000|2025-01-13 09:34:00|115153.2|115103.2|115169.9|115119.9|115172.5|115122.5|115151.8|115101.8|52
1736760850000|2025-01-13 09:34:10|115168.2|115118.2|115202.1|115152.1|115203.1|115153.1|115161.5|115117|59
1736760860000|2025-01-13 09:34:20|115202.3|115152.3|115196.8|115146.8|115209|115168.8|115190.3|115140.3|47
1736760870000|2025-01-13 09:34:30|115200|115150|115212.1|115162.1|115219|115169|115198.4|115148.4|44
1736760880000|2025-01-13 09:34:40|115212.6|115162.6|115167.8|115142.8|115212.6|115163.6|115158.9|115133.9|50
1736760890000|2025-01-13 09:34:50|115166.7|115141.7|115177.8|115152.8|115181.4|115156.4|115166.7|115141.7|36
1736760900000|2025-01-13 09:35:00|115177.7|115152.7|115185.6|115160.6|115186.5|115161.5|115166.9|115141.9|30
1736760910000|2025-01-13 09:35:10|115184.6|115159.6|115153|115128|115184.6|115159.6|115151.5|115115.7|53
1736760920000|2025-01-13 09:35:20|115153.1|115128.1|115146.9|115121.9|115153.1|115128.1|115140.7|115115.7|43
1736760930000|2025-01-13 09:35:30|115146.4|115121.4|115147.4|115122.4|115152.6|115127.6|115146.4|115121.4|22
1736760940000|2025-01-13 09:35:40|115146.4|115121.4|115145.6|115120.6|115154.4|115129.4|115145.6|115120.6|29
1736760950000|2025-01-13 09:35:50|115146.6|115121.6|115133.6|115108.6|115146.6|115121.6|115127.1|115102.1|28
1736760960000|2025-01-13 09:36:00|115134.1|115109.1|115142.7|115092.7|115147|115116.7|115134.1|115087.3|39
1736760970000|2025-01-13 09:36:10|115146.2|115096.2|115141.6|115091.6|115146.2|115096.2|115134.5|115084.5|36
1736760980000|2025-01-13 09:36:20|115142.9|115092.9|115141.6|115091.6|115148|115098|115141.3|115091.3|28
1736760990000|2025-01-13 09:36:30|115140.7|115090.7|115141|115091|115141|115091|115133.9|115083.9|16
1736761000000|2025-01-13 09:36:40|115140.7|115090.7|115127.9|115077.9|115142.4|115092.4|115127.3|115077.3|29
1736761010000|2025-01-13 09:36:50|115127.3|115077.3|115117|115067|115127.3|115077.3|115116.3|115066.3|23
1736761020000|2025-01-13 09:37:00|115117.5|115067.5|115123.5|115073.5|115126.3|115076.3|115111.2|115061.2|34
1736761030000|2025-01-13 09:37:10|115123.8|115073.8|115136.3|115086.3|115136.3|115086.3|115118.4|115068.4|26
1736761040000|2025-01-13 09:37:20|115135.5|115085.5|115132|115082|115136.7|115086.7|115118.7|115068.7|37
1736761050000|2025-01-13 09:37:30|115131.7|115081.7|115130.6|115080.6|115142.7|115092.7|115129.6|115079.6|40
1736761060000|2025-01-13 09:37:40|115130.1|115080.1|115133.6|115083.6|115134.5|115084.5|115130.1|115080.1|20
1736761070000|2025-01-13 09:37:50|115134.6|115084.6|115133.4|115083.4|115140.1|115090.1|115131.1|115081.1|30
1736761080000|2025-01-13 09:38:00|115133.5|115083.5|115133.9|115108.9|115146.7|115112.7|115133.5|115083.5|41
1736761090000|2025-01-13 09:38:10|115134.6|115109.6|115144.3|115094.3|115156.8|115118.5|115132.8|115094.3|33
1736761100000|2025-01-13 09:38:20|115147.1|115097.1|115143.9|115093.9|115147.6|115097.6|115143.2|115093.2|23
1736761110000|2025-01-13 09:38:30|115144|115094|115125.7|115075.7|115145.5|115095.5|115118.9|115068.9|27
1736761120000|2025-01-13 09:38:40|115125.1|115075.1|115110.8|115060.8|115125.1|115075.1|115110.3|115060.3|28
1736761130000|2025-01-13 09:38:50|115111.6|115061.6|115110.6|115060.6|115111.6|115061.6|115106.8|115056.8|19
1736761140000|2025-01-13 09:39:00|115110.7|115060.7|115107.8|115057.8|115111.8|115061.8|115099.2|115049.2|26
1736761150000|2025-01-13 09:39:10|115108|115058|115118.4|115068.4|115121.6|115071.6|115106.5|115056.5|32
1736761160000|2025-01-13 09:39:20|115117.5|115067.5|115099.9|115049.9|115121.6|115071.6|115098.5|115048.5|34
1736761170000|2025-01-13 09:39:30|115100.1|115050.1|115082.4|115057.4|115111.2|115067.5|115082.4|115050.1|27
1736761180000|2025-01-13 09:39:40|115081.2|115056.2|115093.6|115068.6|115095.2|115070.2|115077.9|115052.9|25
1736761190000|2025-01-13 09:39:50|115092.6|115067.6|115094.3|115069.3|115102.3|115077.3|115083.5|115058.5|38
1736761200000|2025-01-13 09:40:00|115096.1|115071.1|115104.6|115054.6|115111.1|115077.6|115096.1|115048.4|50
1736761210000|2025-01-13 09:40:10|115107.6|115057.6|115114.7|115064.7|115119.9|115069.9|115103.8|115053.8|32
1736761220000|2025-01-13 09:40:20|115115.2|115065.2|115087.3|115062.3|115116.1|115078.5|115084.6|115059.6|32
1736761230000|2025-01-13 09:40:30|115086|115061|115100.6|115075.6|115103.8|115078.8|115086|115061|23
1736761240000|2025-01-13 09:40:40|115101.5|115076.5|115107|115082|115108.8|115083.8|115100.6|115075.6|27
1736761250000|2025-01-13 09:40:50|115105.7|115080.7|115104.5|115079.5|115123.3|115098.3|115095|115070|42
1736761260000|2025-01-13 09:41:00|115111.5|115086.5|115158.1|115108.1|115158.7|115108.7|115111.4|115086.4|32
1736761270000|2025-01-13 09:41:10|115157.1|115107.1|115159.9|115109.9|115162.4|115112.4|115157.1|115107.1|13
1736761280000|2025-01-13 09:41:20|115160.1|115110.1|115179.8|115129.8|115180.7|115130.7|115160.1|115110.1|32
1736761290000|2025-01-13 09:41:30|115179|115129|115169.2|115119.2|115181|115131|115169.2|115119.2|13
1736761300000|2025-01-13 09:41:40|115168.4|115118.4|115173.4|115123.4|115174.3|115124.3|115157.1|115107.1|40
1736761310000|2025-01-13 09:41:50|115173.5|115123.5|115180.4|115130.4|115181.2|115131.2|115171.7|115121.7|33
1736761320000|2025-01-13 09:42:00|115181.8|115131.8|115168.1|115118.1|115183.1|115133.1|115167|115117|25
1736761330000|2025-01-13 09:42:10|115167.3|115117.3|115133.4|115108.4|115173|115123|115126.3|115096.2|44
1736761340000|2025-01-13 09:42:20|115134.2|115109.2|115139.9|115114.9|115139.9|115114.9|115131|115106|28
1736761350000|2025-01-13 09:42:30|115138.1|115113.1|115134.4|115109.4|115144.7|115119.7|115132.9|115107.9|29
1736761360000|2025-01-13 09:42:40|115133.9|115108.9|115134.8|115109.8|115137.3|115112.3|115131.9|115106.9|21
1736761370000|2025-01-13 09:42:50|115135.9|115110.9|115120|115095|115136.5|115111.5|115117.6|115092.6|19
1736761380000|2025-01-13 09:43:00|115120.2|115095.2|115126.1|115101.1|115129.7|115104.7|115120.2|115095.2|19
1736761390000|2025-01-13 09:43:10|115125.9|115100.9|115124.6|115099.6|115131.1|115106.1|115122.6|115097.6|31
1736761400000|2025-01-13 09:43:20|115123.2|115098.2|115122.4|115097.4|115124.6|115099.6|115120.8|115095.8|17
1736761410000|2025-01-13 09:43:30|115122.5|115097.5|115113.7|115088.7|115145.1|115103.4|115113.7|115085.9|34
1736761420000|2025-01-13 09:43:40|115112.9|115087.9|115111.8|115086.8|115113.5|115088.5|115108.9|115083.9|17
1736761430000|2025-01-13 09:43:50|115112.7|115087.7|115113.6|115088.6|115125.5|115100.5|115112.7|115087.7|15
1736761440000|2025-01-13 09:44:00|115112.7|115087.7|115103.6|115078.6|115113.3|115088.3|115099.2|115074.2|29
1736761450000|2025-01-13 09:44:10|115104.3|115079.3|115129.7|115104.7|115145|115108.3|115102.8|115077.8|34
1736761460000|2025-01-13 09:44:20|115128.5|115103.5|115124|115099|115128.5|115103.5|115123.9|115098.9|32
1736761470000|2025-01-13 09:44:30|115125.3|115100.3|115147.1|115122.1|115169.7|115122.1|115122.1|115097.1|31
1736761480000|2025-01-13 09:44:40|115148.6|115123.6|115150.9|115125.9|115150.9|115125.9|115144.8|115119.8|28
1736761490000|2025-01-13 09:44:50|115151.2|115126.2|115130|115105|115151.3|115126.3|115125.1|115100.1|41
1736761500000|2025-01-13 09:45:00|115129.5|115104.5|115122.9|115097.9|115130.5|115105.5|115109.4|115084.4|39
1736761510000|2025-01-13 09:45:10|115122.5|115097.5|115112.3|115087.3|115122.5|115097.5|115112.3|115087.3|20
1736761520000|2025-01-13 09:45:20|115113|115088|115113.9|115088.9|115115.6|115090.6|115102.5|115077.5|33
1736761530000|2025-01-13 09:45:30|115113.6|115088.6|115108.1|115083.1|115113.6|115088.6|115097.5|115072.5|33
1736761540000|2025-01-13 09:45:40|115109|115084|115111.9|115086.9|115113|115088|115101.7|115076.7|28
1736761550000|2025-01-13 09:45:50|115112.7|115087.7|115116.5|115091.5|115121.3|115096.3|115112.5|115087.5|14
1736761560000|2025-01-13 09:46:00|115114.6|115089.6|115104.6|115079.6|115117.6|115092.6|115101.3|115076.3|19
1736761570000|2025-01-13 09:46:10|115106.4|115081.4|115098.2|115073.2|115109.4|115084.4|115096.5|115071.5|26
1736761580000|2025-01-13 09:46:20|115099.1|115074.1|115096.6|115071.6|115101.8|115076.8|115092.5|115067.5|32
1736761590000|2025-01-13 09:46:30|115096.2|115071.2|115080.1|115055.1|115096.2|115071.2|115079.1|115054.1|20
1736761600000|2025-01-13 09:46:40|115080.9|115055.9|115078.5|115053.5|115083.8|115058.8|115071.5|115046.5|35
1736761610000|2025-01-13 09:46:50|115079.3|115054.3|115066.6|115041.6|115079.3|115054.3|115064.9|115039.9|25
1736761620000|2025-01-13 09:47:00|115067.4|115042.4|115054.7|115029.7|115070.7|115045.7|115048.9|115023.9|37
1736761630000|2025-01-13 09:47:10|115056.5|115031.5|115065.4|115040.4|115065.4|115040.4|115055.1|115030.1|23
1736761640000|2025-01-13 09:47:20|115066.4|115041.4|115059.4|115034.4|115069.2|115044.2|115054.7|115029.7|33
1736761650000|2025-01-13 09:47:30|115060.6|115035.6|115055|115030|115062.1|115037.1|115045.4|115020.4|34
1736761660000|2025-01-13 09:47:40|115052.7|115027.7|115056.7|115031.7|115058.2|115033.2|115050.6|115025.6|19
1736761670000|2025-01-13 09:47:50|115058.2|115033.2|115067.2|115042.2|115067.2|115042.2|115056.7|115031.7|19
1736761680000|2025-01-13 09:48:00|115067.3|115042.3|115089.7|115039.7|115098.6|115054.5|115066.8|115037.9|29
1736761690000|2025-01-13 09:48:10|115092|115042|115095.6|115045.6|115095.9|115045.9|115090.2|115040.2|37
1736761700000|2025-01-13 09:48:20|115096|115046|115074|115049|115100.2|115054.3|115071.2|115039.2|32
1736761710000|2025-01-13 09:48:30|115074.3|115049.3|115071.5|115046.5|115076.9|115051.9|115068.5|115043.5|26
1736761720000|2025-01-13 09:48:40|115071.4|115046.4|115081.6|115056.6|115089.7|115064.7|115070|115045|32
1736761730000|2025-01-13 09:48:50|115081.9|115056.9|115077.5|115052.5|115081.9|115056.9|115067.5|115042.5|45
1736761740000|2025-01-13 09:49:00|115076.7|115051.7|115068.7|115043.7|115076.7|115051.7|115056.3|115031.3|45
1736761750000|2025-01-13 09:49:10|115068.2|115043.2|115075.2|115050.2|115075.2|115050.2|115068.2|115043.2|21
1736761760000|2025-01-13 09:49:20|115073.7|115048.7|115070.6|115045.6|115074.8|115049.8|115070.6|115045.6|19
1736761770000|2025-01-13 09:49:30|115069.8|115044.8|115076.4|115051.4|115076.4|115051.4|115068.3|115043.3|19
1736761780000|2025-01-13 09:49:40|115077.3|115052.3|115085.7|115060.7|115085.7|115060.7|115071.2|115046.2|19
1736761790000|2025-01-13 09:49:50|115085.1|115060.1|115075.3|115050.3|115098.6|115073.6|115069.7|115044.7|35
1736761800000|2025-01-13 09:50:00|115075.5|115050.5|115092.1|115067.1|115092.1|115067.1|115075.5|115050.5|23
1736761810000|2025-01-13 09:50:10|115090.7|115065.7|115081.6|115056.6|115096.7|115071.7|115081.6|115056.6|24
1736761820000|2025-01-13 09:50:20|115080.5|115055.5|115077|115052|115080.5|115055.5|115077|115052|11
1736761830000|2025-01-13 09:50:30|115078|115053|115088.5|115063.5|115088.5|115063.5|115077|115052|21
1736761840000|2025-01-13 09:50:40|115087.5|115062.5|115086.2|115061.2|115097.7|115072.7|115082.3|115057.3|30
1736761850000|2025-01-13 09:50:50|115085.5|115060.5|115082.5|115057.5|115085.5|115060.5|115079.4|115054.4|16
1736761860000|2025-01-13 09:51:00|115082.7|115057.7|115082.3|115057.3|115084.1|115059.1|115079.3|115054.3|15
1736761870000|2025-01-13 09:51:10|115081.9|115056.9|115088.8|115063.8|115092.5|115067.5|115081.9|115056.9|20
1736761880000|2025-01-13 09:51:20|115095|115070|115104.7|115079.7|115109.1|115084.1|115093.4|115068.4|30
1736761890000|2025-01-13 09:51:30|115105.5|115080.5|115109.6|115084.6|115109.6|115084.6|115105.5|115080.5|14
1736761900000|2025-01-13 09:51:40|115113.4|115088.4|115110.2|115085.2|115116.2|115091.2|115110.1|115085.1|17
1736761910000|2025-01-13 09:51:50|115112.2|115087.2|115100.5|115075.5|115112.2|115087.2|115099.4|115074.4|22
1736761920000|2025-01-13 09:52:00|115100.2|115075.2|115101|115076|115101.8|115076.8|115095.6|115070.6|18
1736761930000|2025-01-13 09:52:10|115100.2|115075.2|115108.3|115083.3|115109.7|115084.7|115099.8|115074.8|36
1736761940000|2025-01-13 09:52:20|115108.8|115083.8|115105.5|115080.5|115108.8|115083.8|115105.5|115080.5|7
1736761950000|2025-01-13 09:52:30|115106.7|115081.7|115140.6|115115.6|115140.6|115115.6|115106.7|115081.7|35
1736761960000|2025-01-13 09:52:40|115140.9|115115.9|115133.6|115108.6|115145.9|115120.9|115133.6|115108.6|32
1736761970000|2025-01-13 09:52:50|115133.2|115108.2|115123.4|115098.4|115133.2|115108.2|115122.2|115097.2|18
1736761980000|2025-01-13 09:53:00|115122.4|115097.4|115127.7|115102.7|115128.8|115103.8|115118.8|115093.8|19
1736761990000|2025-01-13 09:53:10|115128|115103|115138.3|115113.3|115150.3|115125.3|115128|115103|37
1736762000000|2025-01-13 09:53:20|115138.8|115113.8|115153.7|115128.7|115154.1|115129.1|115138.3|115113.3|43
1736762010000|2025-01-13 09:53:30|115152.2|115127.2|115150.3|115125.3|115158.7|115133.7|115146.9|115121.9|38
1736762020000|2025-01-13 09:53:40|115148.5|115123.5|115151.7|115126.7|115158.9|115133.9|115148.5|115123.5|41
1736762030000|2025-01-13 09:53:50|115146.9|115121.9|115163.7|115138.7|115163.7|115138.7|115146.9|115121.9|27
1736762040000|2025-01-13 09:54:00|115162.7|115137.7|115155.7|115130.7|115162.7|115137.7|115155.7|115130.7|11
1736762050000|2025-01-13 09:54:10|115155.9|115130.9|115156.9|115131.9|115174.9|115149.9|115155.8|115130.8|37
1736762060000|2025-01-13 09:54:20|115157.9|115132.9|115167.3|115142.3|115167.3|115142.3|115157.9|115132.9|15
1736762070000|2025-01-13 09:54:30|115169.2|115144.2|115163.5|115138.5|115172.7|115147.7|115161.3|115136.3|31
1736762080000|2025-01-13 09:54:40|115164.4|115139.4|115162.8|115137.8|115173.8|115148.8|115162.8|115137.8|27
1736762090000|2025-01-13 09:54:50|115162|115137|115170.7|115145.7|115172.4|115147.4|115156.7|115131.7|18
1736762100000|2025-01-13 09:55:00|115169.7|115144.7|115169.7|115144.7|115175.6|115150.6|115168.7|115143.7|26
1736762110000|2025-01-13 09:55:10|115168.9|115143.9|115173.2|115148.2|115182.4|115157.4|115168.9|115143.9|31
1736762120000|2025-01-13 09:55:20|115174|115149|115174.9|115149.9|115175.9|115150.9|115172.1|115147.1|13
1736762130000|2025-01-13 09:55:30|115174.1|115149.1|115189.1|115164.1|115189.1|115164.1|115174.1|115149.1|21
1736762140000|2025-01-13 09:55:40|115188.1|115163.1|115180.2|115155.2|115198.9|115173.9|115180.2|115155.2|32
1736762150000|2025-01-13 09:55:50|115179.9|115154.9|115185.6|115160.6|115185.6|115160.6|115177.9|115152.9|28
1736762160000|2025-01-13 09:56:00|115186.3|115161.3|115193.3|115168.3|115193.3|115168.3|115184.1|115159.1|19
1736762170000|2025-01-13 09:56:10|115194|115169|115197.9|115172.9|115199.2|115174.2|115194|115169|27
1736762180000|2025-01-13 09:56:20|115197|115172|115180.3|115155.3|115197|115172|115179.5|115154.5|34
1736762190000|2025-01-13 09:56:30|115181.5|115156.5|115178.7|115153.7|115182|115157|115163.5|115138.5|36
1736762200000|2025-01-13 09:56:40|115174.8|115149.8|115176.2|115151.2|115183.8|115158.8|115172.5|115147.5|26
1736762210000|2025-01-13 09:56:50|115177|115152|115178.5|115153.5|115190.8|115165.8|115175.7|115150.7|29
1736762220000|2025-01-13 09:57:00|115177.1|115152.1|115157.1|115132.1|115178.6|115153.6|115157.1|115132.1|40
1736762230000|2025-01-13 09:57:10|115157.7|115132.7|115153|115128|115157.7|115132.7|115146.7|115121.7|23
1736762240000|2025-01-13 09:57:20|115152|115127|115124.9|115099.9|115152|115127|115124.1|115099.1|28
1736762250000|2025-01-13 09:57:30|115125.6|115100.6|115122.6|115097.6|115128.7|115103.7|115115.7|115090.7|38
1736762260000|2025-01-13 09:57:40|115124.2|115099.2|115127.8|115102.8|115133.9|115108.9|115124.2|115099.2|32
1736762270000|2025-01-13 09:57:50|115128.6|115103.6|115122.1|115097.1|115129.1|115104.1|115119.1|115094.1|28
1736762280000|2025-01-13 09:58:00|115122.9|115097.9|115121|115096|115125|115100|115115|115090|31
1736762290000|2025-01-13 09:58:10|115119.6|115094.6|115120.1|115095.1|115122|115097|115115.8|115090.8|21
1736762300000|2025-01-13 09:58:20|115119.3|115094.3|115137.2|115112.2|115143|115118|115119.3|115094.3|37
1736762310000|2025-01-13 09:58:30|115136.5|115111.5|115141.9|115116.9|115143.2|115118.2|115134.3|115109.3|13
1736762320000|2025-01-13 09:58:40|115142.6|115117.6|115147.1|115122.1|115151.2|115126.2|115142.6|115117.6|32
1736762330000|2025-01-13 09:58:50|115149.3|115124.3|115145.4|115120.4|115155.4|115130.4|115144.7|115119.7|35
1736762340000|2025-01-13 09:59:00|115146.9|115121.9|115141.7|115116.7|115150.8|115125.8|115134.6|115109.6|36
1736762350000|2025-01-13 09:59:10|115142|115117|115143.4|115118.4|115143.4|115118.4|115138.7|115113.7|34
1736762360000|2025-01-13 09:59:20|115143.2|115118.2|115144.9|115119.9|115146.6|115121.6|115142.2|115117.2|28
1736762370000|2025-01-13 09:59:30|115145.8|115120.8|115143.8|115118.8|115146.7|115121.7|115140.1|115115.1|32
1736762380000|2025-01-13 09:59:40|115142.9|115117.9|115142.7|115117.7|115143.5|115118.5|115139.3|115114.3|38
1736762390000|2025-01-13 09:59:50|115143|115118|115145|115120|115146.3|115121.3|115137.2|115112.2|37
1736762400000|2025-01-13 10:00:00|115143.2|115118.2|115140.4|115115.4|115147.7|115122.7|115138.4|115113.4|34
1736762410000|2025-01-13 10:00:10|115139.7|115114.7|115095.4|115070.4|115139.7|115114.7|115095|115070|35
1736762420000|2025-01-13 10:00:20|115094.6|115069.6|115097.5|115072.5|115099.8|115074.8|115086.4|115061.4|18
1736762430000|2025-01-13 10:00:30|115098.9|115073.9|115118.4|115093.4|115119.1|115094.1|115097.4|115072.4|34
1736762440000|2025-01-13 10:00:40|115118.9|115093.9|115119.3|115094.3|115127.7|115102.7|115115.7|115090.7|35
1736762450000|2025-01-13 10:00:50|115118.4|115093.4|115121.5|115096.5|115122.7|115097.7|115111.7|115086.7|24
1736762460000|2025-01-13 10:01:00|115121.8|115096.8|115107.2|115082.2|115123.1|115098.1|115099.4|115074.4|26
1736762470000|2025-01-13 10:01:10|115107.7|115082.7|115107.7|115082.7|115110.7|115085.7|115107.4|115082.4|15
1736762480000|2025-01-13 10:01:20|115107.9|115082.9|115111.3|115086.3|115111.5|115086.5|115107.9|115082.9|14
1736762490000|2025-01-13 10:01:30|115110.3|115085.3|115110.4|115085.4|115111.8|115086.8|115106.8|115081.8|13
1736762500000|2025-01-13 10:01:40|115111.3|115086.3|115105.1|115080.1|115111.9|115086.9|115105|115080|18
1736762510000|2025-01-13 10:01:50|115106|115081|115109.3|115084.3|115109.3|115084.3|115106|115081|15
1736762520000|2025-01-13 10:02:00|115110.2|115085.2|115150.8|115100.8|115156.6|115113.4|115110.2|115085.2|29
1736762530000|2025-01-13 10:02:10|115149.6|115099.6|115143|115093|115149.6|115099.6|115140.9|115090.9|25
1736762540000|2025-01-13 10:02:20|115142.2|115092.2|115139.7|115089.7|115143.9|115093.9|115136.6|115086.6|24
1736762550000|2025-01-13 10:02:30|115140.6|115090.6|115144.1|115094.1|115146.9|115096.9|115140.6|115090.6|16
1736762560000|2025-01-13 10:02:40|115144.2|115094.2|115122.9|115097.9|115152.7|115102.7|115122.8|115087.9|30
1736762570000|2025-01-13 10:02:50|115123|115098|115108.2|115083.2|115123|115098|115106.2|115081.2|27
1736762580000|2025-01-13 10:03:00|115107.5|115082.5|115129.1|115079.1|115129.1|115086.8|115107.3|115070.2|26
1736762590000|2025-01-13 10:03:10|115129.6|115079.6|115125.4|115075.4|115131.4|115081.4|115125.4|115075.4|19
1736762600000|2025-01-13 10:03:20|115126|115076|115132.9|115082.9|115136.2|115086.2|115126|115076|30
1736762610000|2025-01-13 10:03:30|115134.7|115084.7|115129|115104|115143.1|115118.1|115127.9|115083.5|32
1736762620000|2025-01-13 10:03:40|115128.3|115103.3|115124.2|115099.2|115132.5|115107.5|115124.2|115099.2|16
1736762630000|2025-01-13 10:03:50|115123.2|115098.2|115124.9|115099.9|115129.8|115104.8|115121.2|115096.2|26
1736762640000|2025-01-13 10:04:00|115125.2|115100.2|115120.3|115095.3|115125.2|115100.2|115117.2|115092.2|34
1736762650000|2025-01-13 10:04:10|115119.3|115094.3|115115|115090|115133.9|115108.9|115114.5|115089.5|38
1736762660000|2025-01-13 10:04:20|115116.1|115091.1|115117.1|115092.1|115118.1|115093.1|115114.3|115089.3|23
1736762670000|2025-01-13 10:04:30|115119.7|115094.7|115119.4|115094.4|115126.1|115101.1|115117.8|115092.8|29
1736762680000|2025-01-13 10:04:40|115117.8|115092.8|115123.7|115098.7|115124.8|115099.8|115117.8|115092.8|15
1736762690000|2025-01-13 10:04:50|115122.7|115097.7|115122.8|115097.8|115123.6|115098.6|115120.8|115095.8|12
1736762700000|2025-01-13 10:05:00|115123.6|115098.6|115137.9|115112.9|115138.2|115113.2|115121.1|115096.1|22
1736762710000|2025-01-13 10:05:10|115137.8|115112.8|115118.9|115093.9|115137.8|115112.8|115117.5|115092.5|22
1736762720000|2025-01-13 10:05:20|115120.4|115095.4|115127.4|115102.4|115137.1|115112.1|115120.4|115095.4|13
1736762730000|2025-01-13 10:05:30|115128.2|115103.2|115134.8|115109.8|115135.8|115110.8|115122.6|115097.6|15
1736762740000|2025-01-13 10:05:40|115134.9|115109.9|115134.5|115109.5|115135.8|115110.8|115134.5|115109.5|4
1736762750000|2025-01-13 10:05:50|115134.2|115109.2|115141.7|115116.7|115143.9|115118.9|115134.1|115109.1|13
1736762760000|2025-01-13 10:06:00|115126.9|115101.9|115122.8|115097.8|115129.2|115104.2|115122.8|115097.8|20
1736762770000|2025-01-13 10:06:10|115123.9|115098.9|115124.4|115099.4|115125.3|115100.3|115123.2|115098.2|9
1736762780000|2025-01-13 10:06:20|115124.3|115099.3|115110.5|115085.5|115124.3|115099.3|115105.8|115080.8|35
1736762790000|2025-01-13 10:06:30|115109.7|115084.7|115101.6|115076.6|115111|115086|115100.3|115075.3|29
1736762800000|2025-01-13 10:06:40|115102.6|115077.6|115104.8|115079.8|115104.8|115079.8|115094.7|115069.7|26
1736762810000|2025-01-13 10:06:50|115102.9|115077.9|115092.8|115067.8|115103.2|115078.2|115091.4|115066.4|15
1736762820000|2025-01-13 10:07:00|115092.6|115067.6|115095.5|115070.5|115097.5|115072.5|115091.6|115066.6|21
1736762830000|2025-01-13 10:07:10|115094.1|115069.1|115087.5|115062.5|115095.5|115070.5|115086.1|115061.1|28
1736762840000|2025-01-13 10:07:20|115088.4|115063.4|115093.4|115068.4|115095.1|115070.1|115087.5|115062.5|29
1736762850000|2025-01-13 10:07:30|115092.2|115067.2|115094.5|115069.5|115094.5|115069.5|115085.4|115060.4|28
1736762860000|2025-01-13 10:07:40|115092.8|115067.8|115094.2|115069.2|115095.9|115070.9|115091.7|115066.7|17
1736762870000|2025-01-13 10:07:50|115093.2|115068.2|115098.4|115073.4|115098.5|115073.5|115093.2|115068.2|13
1736762880000|2025-01-13 10:08:00|115098.3|115073.3|115098|115073|115110|115085|115097.4|115072.4|18
1736762890000|2025-01-13 10:08:10|115098.8|115073.8|115099.1|115074.1|115107|115082|115097|115072|20
1736762900000|2025-01-13 10:08:20|115098.4|115073.4|115099.4|115074.4|115101.6|115076.6|115097.5|115072.5|13
1736762910000|2025-01-13 10:08:30|115100.4|115075.4|115096|115071|115101.6|115076.6|115095.2|115070.2|26
1736762920000|2025-01-13 10:08:40|115097.3|115072.3|115092.9|115067.9|115098.5|115073.5|115084.6|115059.6|24
1736762930000|2025-01-13 10:08:50|115093.6|115068.6|115100.8|115075.8|115100.8|115075.8|115091.1|115066.1|16
1736762940000|2025-01-13 10:09:00|115101.9|115076.9|115103.7|115078.7|115104.4|115079.4|115099.1|115074.1|24
1736762950000|2025-01-13 10:09:10|115102.3|115077.3|115108.7|115083.7|115111.8|115086.8|115100.1|115075.1|35
1736762960000|2025-01-13 10:09:20|115108.9|115083.9|115111.5|115086.5|115115.5|115090.5|115108.9|115083.9|13
1736762970000|2025-01-13 10:09:30|115114.3|115089.3|115112.8|115087.8|115118.6|115093.6|115110.6|115085.6|33
1736762980000|2025-01-13 10:09:40|115112.6|115087.6|115099.2|115074.2|115112.6|115087.6|115096.3|115071.3|23
1736762990000|2025-01-13 10:09:50|115097.8|115072.8|115096.9|115071.9|115099.7|115074.7|115096.8|115071.8|16
1736763000000|2025-01-13 10:10:00|115097|115072|115097|115072|115103.8|115078.8|115090.9|115065.9|21
1736763010000|2025-01-13 10:10:10|115096.2|115071.2|115063.5|115038.5|115096.2|115071.2|115061.4|115036.4|30
1736763020000|2025-01-13 10:10:20|115064.4|115039.4|115060|115035|115064.4|115039.4|115054.7|115029.7|36
1736763030000|2025-01-13 10:10:30|115060.5|115035.5|115060.8|115035.8|115065.3|115040.3|115060.5|115035.5|14
1736763040000|2025-01-13 10:10:40|115062|115037|115067.1|115042.1|115068.7|115043.7|115059|115034|21
1736763050000|2025-01-13 10:10:50|115068.1|115043.1|115071|115046|115071.1|115046.1|115066.2|115041.2|20
1736763060000|2025-01-13 10:11:00|115072.2|115047.2|115061.2|115036.2|115072.5|115047.5|115061.2|115036.2|34
1736763070000|2025-01-13 10:11:10|115062.3|115037.3|115061.7|115036.7|115063.7|115038.7|115059.8|115034.8|17
1736763080000|2025-01-13 10:11:20|115062.2|115037.2|115063.8|115038.8|115063.8|115038.8|115062.2|115037.2|6
1736763090000|2025-01-13 10:11:30|115063.9|115038.9|115059.9|115034.9|115064.9|115039.9|115058.7|115033.7|5
1736763100000|2025-01-13 10:11:40|115059.8|115034.8|115071.9|115046.9|115074.1|115049.1|115059.8|115034.8|11
1736763110000|2025-01-13 10:11:50|115074|115049|115063.1|115038.1|115074|115049|115063.1|115038.1|13
1736763120000|2025-01-13 10:12:00|115056.6|115031.6|115055.3|115030.3|115064.9|115039.9|115054.3|115029.3|27
1736763130000|2025-01-13 10:12:10|115055.6|115030.6|115054.2|115029.2|115055.6|115030.6|115054.2|115029.2|3
1736763140000|2025-01-13 10:12:20|115056.7|115031.7|115057|115032|115057|115032|115054.2|115029.2|11
1736763150000|2025-01-13 10:12:30|115057.9|115032.9|115056.5|115031.5|115061.4|115036.4|115055.6|115030.6|12
1736763160000|2025-01-13 10:12:40|115055.5|115030.5|115061.2|115036.2|115067.1|115042.1|115055.4|115030.4|23
1736763170000|2025-01-13 10:12:50|115060.1|115035.1|115053.6|115028.6|115060.1|115035.1|115050.4|115025.4|18
1736763180000|2025-01-13 10:13:00|115054.6|115029.6|115045.3|115020.3|115057.9|115032.9|115045.3|115020.3|16
1736763190000|2025-01-13 10:13:10|115046.1|115021.1|115046.2|115021.2|115048.1|115023.1|115045.9|115020.9|8
1736763200000|2025-01-13 10:13:20|115050.4|115025.4|115051.9|115026.9|115053.8|115028.8|115048.6|115023.6|11
1736763210000|2025-01-13 10:13:30|115051.3|115026.3|115049.3|115024.3|115054.7|115029.7|115049.3|115024.3|13
1736763220000|2025-01-13 10:13:40|115050|115025|115050.3|115025.3|115052.2|115027.2|115044.5|115019.5|19
1736763230000|2025-01-13 10:13:50|115049.6|115024.6|115045.8|115020.8|115049.6|115024.6|115040.4|115015.4|18
1736763240000|2025-01-13 10:14:00|115046.3|115021.3|115047.9|115022.9|115048.8|115023.8|115043.1|115018.1|10
1736763250000|2025-01-13 10:14:10|115048.6|115023.6|115055.4|115030.4|115056.6|115031.6|115048.6|115023.6|22
1736763260000|2025-01-13 10:14:20|115055.3|115030.3|115065.6|115040.6|115066.8|115041.8|115051.1|115026.1|18
1736763270000|2025-01-13 10:14:30|115064.7|115039.7|115052.8|115027.8|115065.2|115040.2|115052.8|115027.8|20
1736763280000|2025-01-13 10:14:40|115052|115027|115044.7|115019.7|115052|115027|115043.2|115018.2|21
1736763290000|2025-01-13 10:14:50|115044.2|115019.2|115020.8|114995.8|115044.2|115019.2|115017.9|114992.9|21
1736763300000|2025-01-13 10:15:00|115021.7|114996.7|115027.5|115002.5|115029.3|115004.3|115020.8|114995.8|24
1736763310000|2025-01-13 10:15:10|115028.3|115003.3|115016.6|114991.6|115028.3|115003.3|115015.9|114990.9|25
1736763320000|2025-01-13 10:15:20|115017.7|114992.7|115017.4|114992.4|115022.4|114997.4|115014|114989|21
1736763330000|2025-01-13 10:15:30|115019.4|114994.4|115021.1|114996.1|115024.2|114999.2|115019.1|114994.1|15
1736763340000|2025-01-13 10:15:40|115020.5|114995.5|115023.2|114998.2|115024.1|114999.1|115012.2|114987.2|17
1736763350000|2025-01-13 10:15:50|115024.7|114999.7|115025.1|115000.1|115026.8|115001.8|115016.3|114991.3|31
1736763360000|2025-01-13 10:16:00|115025.3|115000.3|115037.6|115012.6|115038.1|115013.1|115025.3|115000.3|17
1736763370000|2025-01-13 10:16:10|115037.2|115012.2|115043.4|115018.4|115044.4|115019.4|115032|115007|25
1736763380000|2025-01-13 10:16:20|115045.1|115020.1|115037.3|115012.3|115045.7|115020.7|115034.8|115009.8|23
1736763390000|2025-01-13 10:16:30|115038.2|115013.2|115033.3|115008.3|115039.5|115014.5|115032|115007|24
1736763400000|2025-01-13 10:16:40|115033.9|115008.9|115038.1|115013.1|115038.1|115013.1|115032.1|115007.1|20
1736763410000|2025-01-13 10:16:50|115037.7|115012.7|115043.5|115018.5|115043.8|115018.8|115035.1|115010.1|21
1736763420000|2025-01-13 10:17:00|115044.7|115019.7|115064.9|115039.9|115064.9|115039.9|115044.7|115019.7|23
1736763430000|2025-01-13 10:17:10|115065.2|115040.2|115063.1|115038.1|115065.4|115040.4|115061.3|115036.3|23
1736763440000|2025-01-13 10:17:20|115063.8|115038.8|115043.7|115018.7|115064|115039|115042.5|115017.5|22
1736763450000|2025-01-13 10:17:30|115042.7|115017.7|115034.1|115009.1|115042.7|115017.7|115033.1|115008.1|15
1736763460000|2025-01-13 10:17:40|115035.8|115010.8|115028.8|115003.8|115038.4|115013.4|115028.7|115003.7|26
1736763470000|2025-01-13 10:17:50|115030.1|115005.1|115033.4|115008.4|115033.4|115008.4|115024.8|114999.8|17
1736763480000|2025-01-13 10:18:00|115032.6|115007.6|115035.3|115010.3|115035.8|115010.8|115030.9|115005.9|22
1736763490000|2025-01-13 10:18:10|115034.8|115009.8|115034.1|115009.1|115035.8|115010.8|115031.6|115006.6|16
1736763500000|2025-01-13 10:18:20|115034.9|115009.9|115038.5|115013.5|115039.3|115014.3|115034.2|115009.2|19
1736763510000|2025-01-13 10:18:30|115042.6|115017.6|115024|114999|115044.7|115019.7|115023.6|114998.6|35
1736763520000|2025-01-13 10:18:40|115023.8|114998.8|115027.6|115002.6|115028.5|115003.5|115021|114996|24
1736763530000|2025-01-13 10:18:50|115028.6|115003.6|115038.2|115013.2|115039.9|115014.9|115027.4|115002.4|28
1736763540000|2025-01-13 10:19:00|115037.2|115012.2|115035|115010|115037.3|115012.3|115032.1|115007.1|13
1736763550000|2025-01-13 10:19:10|115036|115011|115047.4|115022.4|115047.4|115022.4|115036|115011|13
1736763560000|2025-01-13 10:19:20|115048.4|115023.4|115056|115031|115058.3|115033.3|115048.4|115023.4|24
1736763570000|2025-01-13 10:19:30|115057.1|115032.1|115044.2|115019.2|115057.9|115032.9|115040.9|115015.9|21
1736763580000|2025-01-13 10:19:40|115042.7|115017.7|115019.2|114994.2|115045|115020|115019.2|114994.2|36
1736763590000|2025-01-13 10:19:50|115018.7|114993.7|115005.9|114980.9|115020|114995|115002.2|114977.2|39
1736763600000|2025-01-13 10:20:00|115007|114982|114993.3|114968.3|115007|114982|114989.2|114964.2|44
1736763610000|2025-01-13 10:20:10|114992.7|114967.7|114989.2|114964.2|114994.9|114969.9|114987.2|114962.2|37
1736763620000|2025-01-13 10:20:20|114989|114964|114979.9|114954.9|114991.3|114966.3|114979.9|114954.9|26
1736763630000|2025-01-13 10:20:30|114979.3|114954.3|114988.3|114963.3|114988.6|114963.6|114978.1|114953.1|43
1736763640000|2025-01-13 10:20:40|114988.9|114963.9|114986.9|114961.9|114988.9|114963.9|114982.2|114957.2|22
1736763650000|2025-01-13 10:20:50|114987.7|114962.7|115007.2|114982.2|115007.2|114982.2|114987.2|114962.2|39
1736763660000|2025-01-13 10:21:00|115007.7|114982.7|115017|114992|115028.6|115003.6|115006.3|114981.3|46
1736763670000|2025-01-13 10:21:10|115017.8|114992.8|115032.6|114982.6|115035.4|114995.2|115017.2|114981.8|32
1736763680000|2025-01-13 10:21:20|115031.8|114981.8|115026.6|114976.6|115032.6|114982.6|115021.7|114971.7|34
1736763690000|2025-01-13 10:21:30|115024.9|114974.9|114993.4|114968.4|115024.9|114985.6|114993.4|114953.3|37
1736763700000|2025-01-13 10:21:40|114993.3|114968.3|115008.1|114983.1|115008.6|114983.6|114991|114966|32
1736763710000|2025-01-13 10:21:50|115008|114983|115014.5|114989.5|115016.1|114991.1|115008|114983|23
1736763720000|2025-01-13 10:22:00|115014.6|114989.6|115006.8|114981.8|115017.4|114992.4|115004.1|114979.1|21
1736763730000|2025-01-13 10:22:10|115007.4|114982.4|115004.2|114979.2|115007.4|114982.4|114999.8|114974.8|26
1736763740000|2025-01-13 10:22:20|115005.2|114980.2|114976.1|114951.1|115005.5|114980.5|114971.6|114946.6|39
1736763750000|2025-01-13 10:22:30|114978.5|114953.5|114986.1|114961.1|114986.5|114961.5|114977.3|114952.3|36
1736763760000|2025-01-13 10:22:40|114989.2|114964.2|114989|114964|114994.4|114969.4|114986.7|114961.7|18
1736763770000|2025-01-13 10:22:50|114989.5|114964.5|114986.7|114961.7|114989.5|114964.5|114978.5|114953.5|25
1736763780000|2025-01-13 10:23:00|114987.4|114962.4|114988|114963|114989.4|114964.4|114987.4|114962.4|9
1736763790000|2025-01-13 10:23:10|114987.9|114962.9|114987.2|114962.2|114989.2|114964.2|114983.6|114958.6|18
1736763800000|2025-01-13 10:23:20|114987.9|114962.9|114972.7|114947.7|114988.7|114963.7|114971.3|114946.3|27
1736763810000|2025-01-13 10:23:30|114972|114947|114970.5|114945.5|114972.1|114947.1|114969.3|114944.3|22
1736763820000|2025-01-13 10:23:40|114970.2|114945.2|114969.9|114944.9|114970.3|114945.3|114967.9|114942.9|11
1736763830000|2025-01-13 10:23:50|114970.5|114945.5|114963.5|114938.5|114970.5|114945.5|114958|114933|33
1736763840000|2025-01-13 10:24:00|114965.6|114940.6|114992|114942|114993.6|114943.6|114961.4|114936.4|34
1736763850000|2025-01-13 10:24:10|114991.9|114941.9|114984|114959|114995.9|114962.2|114984|114941.9|15
1736763860000|2025-01-13 10:24:20|114983.1|114958.1|114974.9|114949.9|114984.7|114959.7|114974.9|114949.9|39
1736763870000|2025-01-13 10:24:30|114975.8|114950.8|114983|114958|114984.2|114959.2|114975.8|114950.8|28
1736763880000|2025-01-13 10:24:40|114983.3|114958.3|114997.6|114972.6|114998.9|114973.9|114983.3|114958.3|32
1736763890000|2025-01-13 10:24:50|114998.2|114973.2|114987.1|114962.1|114998.2|114973.2|114984.3|114959.3|19
1736763900000|2025-01-13 10:25:00|114986.7|114961.7|114992.5|114967.5|114994.4|114969.4|114986.7|114961.7|20
1736763910000|2025-01-13 10:25:10|114993.7|114968.7|114972.6|114947.6|114996.1|114971.1|114970.8|114945.8|45
1736763920000|2025-01-13 10:25:20|114973|114948|114969.6|114944.6|114975.4|114950.4|114959.4|114934.4|39
1736763930000|2025-01-13 10:25:30|114970.6|114945.6|114960.6|114935.6|114971.2|114946.2|114952.4|114927.4|25
1736763940000|2025-01-13 10:25:40|114961.5|114936.5|114969.7|114944.7|114969.7|114944.7|114952.2|114927.2|43
1736763950000|2025-01-13 10:25:50|114971|114946|114964.5|114939.5|114971.1|114946.1|114961.5|114936.5|18
1736763960000|2025-01-13 10:26:00|114964.4|114939.4|114966.4|114941.4|114966.5|114941.5|114956.1|114931.1|28
1736763970000|2025-01-13 10:26:10|114966.2|114941.2|114976.6|114951.6|114980.1|114955.1|114965.2|114940.2|20
1736763980000|2025-01-13 10:26:20|114977.4|114952.4|114970.8|114945.8|114980.7|114955.7|114969.4|114944.4|23
1736763990000|2025-01-13 10:26:30|114970.6|114945.6|114956.6|114931.6|114970.7|114945.7|114954.7|114929.7|29
1736764000000|2025-01-13 10:26:40|114955.9|114930.9|114957.7|114932.7|114960.4|114935.4|114951.3|114926.3|27
1736764010000|2025-01-13 10:26:50|114956.9|114931.9|114958.7|114933.7|114959.4|114934.4|114952.6|114927.6|22
1736764020000|2025-01-13 10:27:00|114958.6|114933.6|114959.6|114934.6|114960.6|114935.6|114957.8|114932.8|13
1736764030000|2025-01-13 10:27:10|114959.3|114934.3|114953.4|114928.4|114971.4|114946.4|114953.4|114928.4|34
1736764040000|2025-01-13 10:27:20|114954.6|114929.6|114956.5|114931.5|114960.5|114935.5|114950.7|114925.7|15
1736764050000|2025-01-13 10:27:30|114957|114932|114962.9|114937.9|114962.9|114937.9|114957|114932|22
1736764060000|2025-01-13 10:27:40|114963.7|114938.7|114969.4|114944.4|114978.3|114953.3|114962.7|114937.7|26
1736764070000|2025-01-13 10:27:50|114968.6|114943.6|114960.6|114935.6|114968.6|114943.6|114959.4|114934.4|16
1736764080000|2025-01-13 10:28:00|114961|114936|114961.6|114936.6|114966.5|114941.5|114953.6|114928.6|10
1736764090000|2025-01-13 10:28:10|114962.6|114937.6|114942.2|114917.2|114964.8|114939.8|114942.2|114917.2|34
1736764100000|2025-01-13 10:28:20|114942.9|114917.9|114939.7|114914.7|114947.8|114922.8|114936.7|114911.7|42
1736764110000|2025-01-13 10:28:30|114938.7|114913.7|114942.5|114917.5|114944.7|114919.7|114938.7|114913.7|23
1736764120000|2025-01-13 10:28:40|114943.3|114918.3|114954.7|114929.7|114958.6|114933.6|114939.1|114914.1|23
1736764130000|2025-01-13 10:28:50|114955.1|114930.1|114953.9|114928.9|114961|114936|114948.7|114923.7|27
1736764140000|2025-01-13 10:29:00|114955.5|114930.5|114950.9|114925.9|114958|114933|114949.4|114924.4|22
1736764150000|2025-01-13 10:29:10|114950.8|114925.8|114959.9|114934.9|114964.7|114939.7|114950.8|114925.8|34
1736764160000|2025-01-13 10:29:20|114960.7|114935.7|114954.1|114929.1|114960.7|114935.7|114949|114924|24
1736764170000|2025-01-13 10:29:30|114953.9|114928.9|114953.5|114928.5|114955.4|114930.4|114950.4|114925.4|15
1736764180000|2025-01-13 10:29:40|114953.8|114928.8|114954|114929|114954.1|114929.1|114953.5|114928.5|8
1736764190000|2025-01-13 10:29:50|114953.5|114928.5|114963.1|114938.1|114965.8|114940.8|114953.5|114928.5|12
1736764200000|2025-01-13 10:30:00|114964.8|114939.8|114977.9|114952.9|114991.7|114966.7|114964.8|114939.8|36
1736764210000|2025-01-13 10:30:10|114977.5|114952.5|114978.9|114953.9|114984|114959|114976.1|114951.1|25
1736764220000|2025-01-13 10:30:20|114978.1|114953.1|114991.7|114966.7|114991.7|114966.7|114969.3|114944.3|30
1736764230000|2025-01-13 10:30:30|114990.2|114965.2|114990.7|114965.7|114998.8|114973.8|114982.2|114957.2|42
1736764240000|2025-01-13 10:30:40|114988.9|114963.9|114971.3|114946.3|114988.9|114963.9|114971.1|114946.1|40
1736764250000|2025-01-13 10:30:50|114974|114949|114979.6|114954.6|114989.6|114964.6|114974|114949|32
1736764260000|2025-01-13 10:31:00|114980.5|114955.5|114970.6|114945.6|114982.3|114957.3|114969.3|114944.3|23
1736764270000|2025-01-13 10:31:10|114971.4|114946.4|114966.5|114941.5|114972.4|114947.4|114966.5|114941.5|25
1736764280000|2025-01-13 10:31:20|114965.4|114940.4|114946.9|114921.9|114965.4|114940.4|114940.5|114915.5|33
1736764290000|2025-01-13 10:31:30|114947|114922|114937.5|114912.5|114947|114922|114929|114904|40
1736764300000|2025-01-13 10:31:40|114936.7|114911.7|114940|114915|114944.9|114919.9|114935|114910|41
1736764310000|2025-01-13 10:31:50|114941.1|114916.1|114939.7|114914.7|114942.1|114917.1|114937.8|114912.8|14
1736764320000|2025-01-13 10:32:00|114939.3|114914.3|114933.3|114908.3|114944|114919|114932.2|114907.2|25
1736764330000|2025-01-13 10:32:10|114933.2|114908.2|114935.5|114910.5|114935.5|114910.5|114931.5|114906.5|31
1736764340000|2025-01-13 10:32:20|114935|114910|114937.3|114912.3|114939.3|114914.3|114934.6|114909.6|31
1736764350000|2025-01-13 10:32:30|114931.3|114906.3|114927.1|114902.1|114933.8|114908.8|114926.9|114901.9|38
1736764360000|2025-01-13 10:32:40|114929.8|114904.8|114923.6|114898.6|114929.8|114904.8|114918|114893|37
1736764370000|2025-01-13 10:32:50|114925.1|114900.1|114926.2|114901.2|114926.6|114901.6|114924.2|114899.2|12
1736764380000|2025-01-13 10:33:00|114927|114902|114930.9|114905.9|114933.2|114908.2|114921.3|114896.3|29
1736764390000|2025-01-13 10:33:10|114929.9|114904.9|114924.7|114899.7|114929.9|114904.9|114917.9|114892.9|32
1736764400000|2025-01-13 10:33:20|114924.1|114899.1|114924.7|114899.7|114925|114900|114921.7|114896.7|22
1736764410000|2025-01-13 10:33:30|114924.1|114899.1|114944.3|114919.3|114944.3|114919.3|114924.1|114899.1|20
1736764420000|2025-01-13 10:33:40|114943.7|114918.7|114924|114899|114943.7|114918.7|114921.8|114896.8|36
1736764430000|2025-01-13 10:33:50|114924.9|114899.9|114925.7|114900.7|114928.8|114903.8|114922.3|114897.3|19
1736764440000|2025-01-13 10:34:00|114925.3|114900.3|114910.7|114885.7|114925.3|114900.3|114909.1|114884.1|27
1736764450000|2025-01-13 10:34:10|114911.4|114886.4|114912.5|114887.5|114917.1|114892.1|114910.3|114885.3|20
1736764460000|2025-01-13 10:34:20|114913.3|114888.3|114915.4|114890.4|114919.2|114894.2|114913.3|114888.3|16
1736764470000|2025-01-13 10:34:30|114914.7|114889.7|114923.5|114898.5|114923.7|114898.7|114913.4|114888.4|27
1736764480000|2025-01-13 10:34:40|114922.9|114897.9|114925|114900|114925.1|114900.1|114920|114895|33
1736764490000|2025-01-13 10:34:50|114924.3|114899.3|114927.9|114902.9|114932.6|114907.6|114918.2|114893.2|44
1736764500000|2025-01-13 10:35:00|114928.4|114903.4|114952.6|114927.6|114954.2|114929.2|114928.4|114903.4|26
1736764510000|2025-01-13 10:35:10|114952|114927|114956.7|114931.7|114960.1|114935.1|114951.2|114926.2|18
1736764520000|2025-01-13 10:35:20|114956.5|114931.5|114962|114937|114975|114950|114956.5|114931.5|30
1736764530000|2025-01-13 10:35:30|114960.9|114935.9|114962.5|114937.5|114965.8|114940.8|114957.6|114932.6|31
1736764540000|2025-01-13 10:35:40|114962.6|114937.6|114968.2|114943.2|114973|114948|114959.9|114934.9|24
1736764550000|2025-01-13 10:35:50|114969|114944|114969.8|114944.8|114972.4|114947.4|114966.5|114941.5|23
1736764560000|2025-01-13 10:36:00|114969.4|114944.4|114972.1|114947.1|114976.1|114951.1|114968.8|114943.8|19
1736764570000|2025-01-13 10:36:10|114972.3|114947.3|114970.1|114945.1|114973|114948|114967.6|114942.6|9
1736764580000|2025-01-13 10:36:20|114972.5|114947.5|114979.5|114954.5|114979.5|114954.5|114972.5|114947.5|18
1736764590000|2025-01-13 10:36:30|114980.9|114955.9|114979.3|114954.3|114982.2|114957.2|114979.3|114954.3|12
1736764600000|2025-01-13 10:36:40|114978.9|114953.9|114979|114954|114983.4|114958.4|114972|114947|18
1736764610000|2025-01-13 10:36:50|114979.2|114954.2|114981.6|114956.6|114981.8|114956.8|114975|114950|8
1736764620000|2025-01-13 10:37:00|114981.5|114956.5|114969.7|114944.7|114986.2|114961.2|114969.7|114944.7|19
1736764630000|2025-01-13 10:37:10|114970.6|114945.6|114987.1|114962.1|114987.1|114962.1|114969.5|114944.5|21
1736764640000|2025-01-13 10:37:20|114986.3|114961.3|114974.4|114949.4|114989.1|114964.1|114969|114944|18
1736764650000|2025-01-13 10:37:30|114975.2|114950.2|114985.1|114960.1|114985.1|114960.1|114975.2|114950.2|23
1736764660000|2025-01-13 10:37:40|114985.3|114960.3|114995.4|114970.4|115002|114977|114983.2|114958.2|27
1736764670000|2025-01-13 10:37:50|114996.5|114971.5|114985.4|114960.4|114997.3|114972.3|114980.4|114955.4|20
1736764680000|2025-01-13 10:38:00|114985.8|114960.8|114980.2|114955.2|114987.7|114962.7|114980.2|114955.2|11
1736764690000|2025-01-13 10:38:10|114979.3|114954.3|114964.5|114939.5|114983.8|114958.8|114964.5|114939.5|15
1736764700000|2025-01-13 10:38:20|114965.6|114940.6|114984.8|114959.8|114984.8|114959.8|114965.3|114940.3|19
1736764710000|2025-01-13 10:38:30|114984.4|114959.4|114985.7|114960.7|114989|114964|114982.5|114957.5|26
1736764720000|2025-01-13 10:38:40|114986.2|114961.2|114979.7|114954.7|114986.2|114961.2|114975.9|114950.9|14
1736764730000|2025-01-13 10:38:50|114979.9|114954.9|114973.3|114948.3|114983.5|114958.5|114971|114946|23
1736764740000|2025-01-13 10:39:00|114974.1|114949.1|114969.5|114944.5|114975.1|114950.1|114966.5|114941.5|29
1736764750000|2025-01-13 10:39:10|114970.4|114945.4|114968.1|114943.1|114974.5|114949.5|114966.1|114941.1|12
1736764760000|2025-01-13 10:39:20|114964.6|114939.6|114954.4|114929.4|114964.6|114939.6|114953.3|114928.3|21
1736764770000|2025-01-13 10:39:30|114958.9|114933.9|114955.8|114930.8|114958.9|114933.9|114952.7|114927.7|16
1736764780000|2025-01-13 10:39:40|114955.6|114930.6|114965.6|114940.6|114965.6|114940.6|114955.6|114930.6|20
1736764790000|2025-01-13 10:39:50|114966.1|114941.1|114965|114940|114968.5|114943.5|114962.5|114937.5|19
1736764800000|2025-01-13 10:40:00|114965.6|114940.6|114980.9|114955.9|114983.9|114958.9|114965.6|114940.6|21
1736764810000|2025-01-13 10:40:10|114977.7|114952.7|114995.6|114970.6|114996.7|114971.7|114977.6|114952.6|23
1736764820000|2025-01-13 10:40:20|114994.8|114969.8|114987.8|114962.8|114995.5|114970.5|114987.8|114962.8|8
1736764830000|2025-01-13 10:40:30|114987.6|114962.6|114987.4|114962.4|114988.6|114963.6|114986.7|114961.7|11
1736764840000|2025-01-13 10:40:40|114988.7|114963.7|114988.8|114963.8|114994.6|114969.6|114988.1|114963.1|17
1736764850000|2025-01-13 10:40:50|114988.3|114963.3|114987.2|114962.2|114989.1|114964.1|114987|114962|10
1736764860000|2025-01-13 10:41:00|114987.1|114962.1|114995.9|114970.9|115000.2|114975.2|114986.1|114961.1|24
1736764870000|2025-01-13 10:41:10|114995.2|114970.2|114991.2|114966.2|114995.2|114970.2|114987.2|114962.2|17
1736764880000|2025-01-13 10:41:20|114989.2|114964.2|114988.2|114963.2|114989.2|114964.2|114984.5|114959.5|18
1736764890000|2025-01-13 10:41:30|114988.3|114963.3|114986.8|114961.8|114988.3|114963.3|114985.8|114960.8|10
1736764900000|2025-01-13 10:41:40|114986.1|114961.1|114991.1|114966.1|114991.1|114966.1|114984|114959|15
1736764910000|2025-01-13 10:41:50|114991|114966|114993.1|114968.1|114994|114969|114991|114966|10
1736764920000|2025-01-13 10:42:00|114992.5|114967.5|114990.8|114965.8|114992.5|114967.5|114990.6|114965.6|7
1736764930000|2025-01-13 10:42:10|114991.8|114966.8|114999|114974|114999.2|114974.2|114991.8|114966.8|18
1736764940000|2025-01-13 10:42:20|115001|114976|114999.4|114974.4|115001.1|114976.1|114997|114972|29
1736764950000|2025-01-13 10:42:30|115000.4|114975.4|114990.3|114965.3|115006.6|114981.6|114985.6|114960.6|30
1736764960000|2025-01-13 10:42:40|114989.5|114964.5|114984.2|114959.2|114989.5|114964.5|114983.8|114958.8|29
1736764970000|2025-01-13 10:42:50|114983.7|114958.7|114976.6|114951.6|114986.4|114961.4|114976.6|114951.6|21
1736764980000|2025-01-13 10:43:00|114977.4|114952.4|114970|114945|114980.7|114955.7|114970|114945|26
1736764990000|2025-01-13 10:43:10|114970.2|114945.2|114966.4|114941.4|114976.2|114951.2|114966.3|114941.3|27
1736765000000|2025-01-13 10:43:20|114965.9|114940.9|114971.5|114946.5|114971.5|114946.5|114965.9|114940.9|9
1736765010000|2025-01-13 10:43:30|114970.8|114945.8|114975.1|114950.1|114976.8|114951.8|114970.8|114945.8|15
1736765020000|2025-01-13 10:43:40|114975.3|114950.3|114980|114955|114980|114955|114974.5|114949.5|8
1736765030000|2025-01-13 10:43:50|114979.6|114954.6|114963.5|114938.5|114979.6|114954.6|114963|114938|11
1736765040000|2025-01-13 10:44:00|114964.6|114939.6|114959.6|114934.6|114965.6|114940.6|114959.6|114934.6|20
1736765050000|2025-01-13 10:44:10|114961.6|114936.6|114963.2|114938.2|114964.3|114939.3|114960.6|114935.6|19
1736765060000|2025-01-13 10:44:20|114964.4|114939.4|114966.7|114941.7|114973.5|114948.5|114964.4|114939.4|11
1736765070000|2025-01-13 10:44:30|114966.5|114941.5|114963.6|114938.6|114967.4|114942.4|114962.2|114937.2|25
1736765080000|2025-01-13 10:44:40|114963.9|114938.9|114962.1|114937.1|114965.2|114940.2|114959.8|114934.8|17
1736765090000|2025-01-13 10:44:50|114961.3|114936.3|114957.7|114932.7|114973.5|114948.5|114957.7|114932.7|45
1736765100000|2025-01-13 10:45:00|114956.9|114931.9|114949.6|114924.6|114966|114941|114949.5|114924.5|33
1736765110000|2025-01-13 10:45:10|114950.6|114925.6|114944.6|114919.6|114952.3|114927.3|114940.9|114915.9|35
1736765120000|2025-01-13 10:45:20|114945|114920|114947.3|114922.3|114948.3|114923.3|114943.8|114918.8|29
1736765130000|2025-01-13 10:45:30|114948.2|114923.2|114946.2|114921.2|114958.8|114933.8|114946.2|114921.2|18
1736765140000|2025-01-13 10:45:40|114946.7|114921.7|114943.6|114918.6|114950.8|114925.8|114941.6|114916.6|26
1736765150000|2025-01-13 10:45:50|114944|114919|114942.5|114917.5|114945.5|114920.5|114942.5|114917.5|23
1736765160000|2025-01-13 10:46:00|114942.6|114917.6|114921.7|114896.7|114942.6|114917.6|114920.7|114895.7|18
1736765170000|2025-01-13 10:46:10|114922.6|114897.6|114927.5|114902.5|114928.8|114903.8|114922.6|114897.6|14
1736765180000|2025-01-13 10:46:20|114926.8|114901.8|114927.3|114902.3|114927.3|114902.3|114924|114899|9
1736765190000|2025-01-13 10:46:30|114926.4|114901.4|114921.8|114896.8|114926.4|114901.4|114920.4|114895.4|8
1736765200000|2025-01-13 10:46:40|114922.3|114897.3|114911|114886|114922.7|114897.7|114906|114881|21
1736765210000|2025-01-13 10:46:50|114910.8|114885.8|114900.6|114875.6|114914.8|114889.8|114895.7|114870.7|20
1736765220000|2025-01-13 10:47:00|114901.4|114876.4|114912.1|114887.1|114912.1|114887.1|114901.4|114876.4|30
1736765230000|2025-01-13 10:47:10|114911.7|114886.7|114920.1|114895.1|114920.1|114895.1|114911.7|114886.7|24
1736765240000|2025-01-13 10:47:20|114920.6|114895.6|114937.7|114912.7|114938.8|114913.8|114917.6|114892.6|24
1736765250000|2025-01-13 10:47:30|114937.2|114912.2|114950.9|114925.9|114950.9|114925.9|114937.2|114912.2|34
1736765260000|2025-01-13 10:47:40|114948.4|114923.4|114945|114920|114954.9|114929.9|114939.7|114914.7|35
1736765270000|2025-01-13 10:47:50|114946.2|114921.2|114942.8|114917.8|114946.2|114921.2|114940.6|114915.6|18
1736765280000|2025-01-13 10:48:00|114943.1|114918.1|114944.2|114919.2|114950.1|114925.1|114942.9|114917.9|23
1736765290000|2025-01-13 10:48:10|114944.9|114919.9|114936.9|114911.9|114945|114920|114936.2|114911.2|18
1736765300000|2025-01-13 10:48:20|114936.3|114911.3|114938.2|114913.2|114938.3|114913.3|114936.3|114911.3|8
1736765310000|2025-01-13 10:48:30|114937.5|114912.5|114935.2|114910.2|114937.5|114912.5|114935.2|114910.2|7
1736765320000|2025-01-13 10:48:40|114935.1|114910.1|114939.2|114914.2|114939.2|114914.2|114922.2|114897.2|28
1736765330000|2025-01-13 10:48:50|114940.2|114915.2|114940.2|114915.2|114941.7|114916.7|114937.3|114912.3|19
1736765340000|2025-01-13 10:49:00|114939.5|114914.5|114938.9|114913.9|114939.5|114914.5|114938.1|114913.1|18
1736765350000|2025-01-13 10:49:10|114938.4|114913.4|114930.7|114905.7|114938.4|114913.4|114928.6|114903.6|20
1736765360000|2025-01-13 10:49:20|114931|114906|114930.9|114905.9|114932.1|114907.1|114927.2|114902.2|19
1736765370000|2025-01-13 10:49:30|114931.7|114906.7|114944.9|114919.9|114944.9|114919.9|114931.2|114906.2|22
1736765380000|2025-01-13 10:49:40|114945.7|114920.7|114942.9|114917.9|114945.7|114920.7|114942.4|114917.4|7
1736765390000|2025-01-13 10:49:50|114943.4|114918.4|114942.8|114917.8|114943.9|114918.9|114941.3|114916.3|17
1736765400000|2025-01-13 10:50:00|114944|114919|114941.7|114916.7|114945.5|114920.5|114941.7|114916.7|8
1736765410000|2025-01-13 10:50:10|114941.8|114916.8|114936.4|114911.4|114945.5|114920.5|114936.2|114911.2|17
1736765420000|2025-01-13 10:50:20|114937.5|114912.5|114927.3|114902.3|114939|114914|114920.7|114895.7|32
1736765430000|2025-01-13 10:50:30|114926.4|114901.4|114920.8|114895.8|114928.7|114903.7|114919.1|114894.1|19
1736765440000|2025-01-13 10:50:40|114922.3|114897.3|114911.3|114886.3|114922.3|114897.3|114909.8|114884.8|17
1736765450000|2025-01-13 10:50:50|114910.6|114885.6|114916|114891|114916.3|114891.3|114909.7|114884.7|15
1736765460000|2025-01-13 10:51:00|114916.8|114891.8|114917.9|114892.9|114921.2|114896.2|114916.7|114891.7|12
1736765470000|2025-01-13 10:51:10|114916.9|114891.9|114915.7|114890.7|114916.9|114891.9|114914.6|114889.6|12
1736765480000|2025-01-13 10:51:20|114915.6|114890.6|114893.1|114868.1|114915.6|114890.6|114891.8|114866.8|29
1736765490000|2025-01-13 10:51:30|114894.4|114869.4|114886.1|114861.1|114896.2|114871.2|114881.7|114856.7|36
1736765500000|2025-01-13 10:51:40|114886.2|114861.2|114882.7|114857.7|114886.9|114861.9|114882.7|114857.7|12
1736765510000|2025-01-13 10:51:50|114882.6|114857.6|114882.2|114857.2|114882.9|114857.9|114882.2|114857.2|6
1736765520000|2025-01-13 10:52:00|114882.3|114857.3|114881.3|114856.3|114883.5|114858.5|114880.9|114855.9|21
1736765530000|2025-01-13 10:52:10|114880.6|114855.6|114875.8|114850.8|114880.6|114855.6|114873.8|114848.8|10
1736765540000|2025-01-13 10:52:20|114874.9|114849.9|114871.6|114846.6|114874.9|114849.9|114871.6|114846.6|22
1736765550000|2025-01-13 10:52:30|114871.7|114846.7|114872.8|114847.8|114874|114849|114869.8|114844.8|14
1736765560000|2025-01-13 10:52:40|114873.6|114848.6|114871.9|114846.9|114874.4|114849.4|114868.5|114843.5|12
1736765570000|2025-01-13 10:52:50|114871.3|114846.3|114869.8|114844.8|114871.9|114846.9|114868.9|114843.9|17
1736765580000|2025-01-13 10:53:00|114869.9|114844.9|114876.1|114851.1|114876.4|114851.4|114869.7|114844.7|9
1736765590000|2025-01-13 10:53:10|114877|114852|114873.2|114848.2|114877|114852|114871.6|114846.6|15
1736765600000|2025-01-13 10:53:20|114872.5|114847.5|114873.3|114848.3|114874.6|114849.6|114871.8|114846.8|10
1736765610000|2025-01-13 10:53:30|114873.5|114848.5|114872.9|114847.9|114874.6|114849.6|114872|114847|10
1736765620000|2025-01-13 10:53:40|114872|114847|114874.3|114849.3|114874.3|114849.3|114872|114847|6
1736765630000|2025-01-13 10:53:50|114873.5|114848.5|114873.1|114848.1|114873.9|114848.9|114872.3|114847.3|8
1736765640000|2025-01-13 10:54:00|114872.9|114847.9|114862.2|114837.2|114873.4|114848.4|114860.2|114835.2|18
1736765650000|2025-01-13 10:54:10|114861.5|114836.5|114860.3|114835.3|114861.7|114836.7|114851.4|114826.4|30
1736765660000|2025-01-13 10:54:20|114860.6|114835.6|114873.6|114848.6|114873.6|114848.6|114860.3|114835.3|15
1736765670000|2025-01-13 10:54:30|114873.4|114848.4|114877.3|114852.3|114879|114854|114871.9|114846.9|15
1736765680000|2025-01-13 10:54:40|114878.2|114853.2|114873.9|114848.9|114878.4|114853.4|114871.2|114846.2|13
1736765690000|2025-01-13 10:54:50|114875.1|114850.1|114881|114856|114882.1|114857.1|114875.1|114850.1|9
1736765700000|2025-01-13 10:55:00|114880|114855|114892.9|114867.9|114892.9|114867.9|114879.2|114854.2|18
1736765710000|2025-01-13 10:55:10|114892.1|114867.1|114890.6|114865.6|114895.7|114870.7|114890.5|114865.5|20
1736765720000|2025-01-13 10:55:20|114891.8|114866.8|114891.7|114866.7|114893.5|114868.5|114890.7|114865.7|15
1736765730000|2025-01-13 10:55:30|114890.7|114865.7|114887.8|114862.8|114895.8|114870.8|114887|114862|21
1736765740000|2025-01-13 10:55:40|114887.3|114862.3|114893.5|114868.5|114900.8|114875.8|114887.3|114862.3|19
1736765750000|2025-01-13 10:55:50|114893.3|114868.3|114894.8|114869.8|114894.8|114869.8|114891.4|114866.4|12
1736765760000|2025-01-13 10:56:00|114895.5|114870.5|114897.6|114872.6|114899.4|114874.4|114895.5|114870.5|8
1736765770000|2025-01-13 10:56:10|114898|114873|114894.4|114869.4|114898.2|114873.2|114892.6|114867.6|7
1736765780000|2025-01-13 10:56:20|114894.7|114869.7|114880.5|114855.5|114894.7|114869.7|114875.8|114850.8|15
1736765790000|2025-01-13 10:56:30|114878|114853|114886.4|114861.4|114888.5|114863.5|114877.6|114852.6|26
1736765800000|2025-01-13 10:56:40|114887.4|114862.4|114906.8|114881.8|114906.8|114881.8|114887.4|114862.4|30
1736765810000|2025-01-13 10:56:50|114907.6|114882.6|114901.7|114876.7|114907.6|114882.6|114900|114875|19
1736765820000|2025-01-13 10:57:00|114900.9|114875.9|114903.1|114878.1|114903.1|114878.1|114894.6|114869.6|15
1736765830000|2025-01-13 10:57:10|114905|114880|114900.1|114875.1|114905|114880|114900.1|114875.1|14
1736765840000|2025-01-13 10:57:20|114901.1|114876.1|114902.5|114877.5|114902.5|114877.5|114900.6|114875.6|9
1736765850000|2025-01-13 10:57:30|114902.4|114877.4|114902.7|114877.7|114902.7|114877.7|114902.3|114877.3|4
1736765860000|2025-01-13 10:57:40|114903.5|114878.5|114903.2|114878.2|114904.3|114879.3|114901.3|114876.3|13
1736765870000|2025-01-13 10:57:50|114904|114879|114909.7|114884.7|114909.7|114884.7|114904|114879|9
1736765880000|2025-01-13 10:58:00|114910.5|114885.5|114904|114879|114914.8|114889.8|114902.7|114877.7|20
1736765890000|2025-01-13 10:58:10|114903.2|114878.2|114904.3|114879.3|114904.3|114879.3|114903.2|114878.2|8
1736765900000|2025-01-13 10:58:20|114904.1|114879.1|114904.2|114879.2|114908.7|114883.7|114904|114879|15
1736765910000|2025-01-13 10:58:30|114903.4|114878.4|114896.3|114871.3|114903.4|114878.4|114890.6|114865.6|22
1736765920000|2025-01-13 10:58:40|114896.4|114871.4|114898.5|114873.5|114898.5|114873.5|114888.9|114863.9|25
1736765930000|2025-01-13 10:58:50|114899.5|114874.5|114899|114874|114900.2|114875.2|114899|114874|11
1736765940000|2025-01-13 10:59:00|114898.4|114873.4|114900.1|114875.1|114900.6|114875.6|114897.6|114872.6|20
1736765950000|2025-01-13 10:59:10|114900.9|114875.9|114901.5|114876.5|114910.5|114885.5|114899.7|114874.7|34
1736765960000|2025-01-13 10:59:20|114901.6|114876.6|114901.3|114876.3|114902.3|114877.3|114898.4|114873.4|22
1736765970000|2025-01-13 10:59:30|114900.6|114875.6|114900.5|114875.5|114905.8|114880.8|114900.5|114875.5|34
1736765980000|2025-01-13 10:59:40|114900.2|114875.2|114893.5|114868.5|114900.2|114875.2|114885.5|114860.5|38
1736765990000|2025-01-13 10:59:50|114891.9|114866.9|114901.5|114876.5|114905.4|114880.4|114888|114863|38
1736766000000|2025-01-13 11:00:00|114900.9|114875.9|114892.5|114867.5|114928|114903|114892.5|114867.5|48
1736766010000|2025-01-13 11:00:10|114888.6|114863.6|114926.4|114876.4|114931.1|114881.1|114888.6|114863.6|34
1736766020000|2025-01-13 11:00:20|114928.5|114878.5|114934.7|114884.7|114945.1|114895.1|114926.8|114876.8|43
1736766030000|2025-01-13 11:00:30|114924.7|114899.7|114932.3|114907.3|114936.3|114911.3|114924.7|114899.7|43
1736766040000|2025-01-13 11:00:40|114931.5|114906.5|114951.3|114926.3|114954.7|114929.7|114930.7|114905.7|37
1736766050000|2025-01-13 11:00:50|114952.2|114927.2|114948.1|114923.1|114958.2|114933.2|114948.1|114923.1|40
1736766060000|2025-01-13 11:01:00|114948.9|114923.9|114933.5|114908.5|114949.3|114924.3|114933.5|114908.5|35
1736766070000|2025-01-13 11:01:10|114934.2|114909.2|114949.2|114924.2|114952.6|114927.6|114934.2|114909.2|28
1736766080000|2025-01-13 11:01:20|114949.8|114924.8|114965.7|114940.7|114965.7|114940.7|114949.8|114924.8|23
1736766090000|2025-01-13 11:01:30|114963.8|114938.8|114964.2|114939.2|114966.8|114941.8|114958.3|114933.3|37
1736766100000|2025-01-13 11:01:40|114964.6|114939.6|114961.2|114936.2|114967.2|114942.2|114961.2|114936.2|14
1736766110000|2025-01-13 11:01:50|114960.3|114935.3|114958.5|114933.5|114960.3|114935.3|114954.9|114929.9|19
1736766120000|2025-01-13 11:02:00|114958|114933|114965.9|114940.9|114966.8|114941.8|114952.8|114927.8|29
1736766130000|2025-01-13 11:02:10|114966|114941|114972.4|114947.4|114976.6|114951.6|114966|114941|36
1736766140000|2025-01-13 11:02:20|114971.5|114946.5|114969.5|114944.5|114971.5|114946.5|114964.6|114939.6|28
1736766150000|2025-01-13 11:02:30|114974.5|114949.5|114975.4|114950.4|114978.7|114953.7|114965|114940|35
1736766160000|2025-01-13 11:02:40|114974.3|114949.3|114981.8|114956.8|114981.8|114956.8|114973.1|114948.1|32
1736766170000|2025-01-13 11:02:50|114980.6|114955.6|114978.9|114953.9|114984|114959|114976|114951|24
1736766180000|2025-01-13 11:03:00|114980|114955|114960|114935|114980|114955|114956.3|114931.3|39
1736766190000|2025-01-13 11:03:10|114959|114934|114934.4|114909.4|114960.4|114935.4|114934.4|114909.4|50
1736766200000|2025-01-13 11:03:20|114935.4|114910.4|114923.8|114898.8|114941.2|114916.2|114919.9|114894.9|48
1736766210000|2025-01-13 11:03:30|114923.2|114898.2|114932.7|114907.7|114941.5|114916.5|114922.3|114897.3|45
1736766220000|2025-01-13 11:03:40|114932.9|114907.9|114920.2|114895.2|114932.9|114907.9|114920.2|114895.2|38
1736766230000|2025-01-13 11:03:50|114920.9|114895.9|114913.3|114888.3|114922.1|114897.1|114913.3|114888.3|30
1736766240000|2025-01-13 11:04:00|114910.3|114885.3|114913.3|114888.3|114920.8|114895.8|114910.3|114885.3|23
1736766250000|2025-01-13 11:04:10|114912.8|114887.8|114933.8|114908.8|114938.8|114913.8|114909.9|114884.9|32
1736766260000|2025-01-13 11:04:20|114932.5|114907.5|114933.7|114908.7|114933.9|114908.9|114931.2|114906.2|14
1736766270000|2025-01-13 11:04:30|114927.8|114902.8|114929.9|114904.9|114934.9|114909.9|114924.9|114899.9|23
1736766280000|2025-01-13 11:04:40|114931.3|114906.3|114936.3|114911.3|114936.3|114911.3|114929.4|114904.4|12
1736766290000|2025-01-13 11:04:50|114937.3|114912.3|114938.5|114913.5|114938.5|114913.5|114933.9|114908.9|16
1736766300000|2025-01-13 11:05:00|114939.9|114914.9|114937.9|114912.9|114940.4|114915.4|114936.8|114911.8|21
1736766310000|2025-01-13 11:05:10|114938|114913|114943.2|114918.2|114949.2|114924.2|114938|114913|30
1736766320000|2025-01-13 11:05:20|114941.8|114916.8|114913.5|114888.5|114943.4|114918.4|114909.3|114884.3|35
1736766330000|2025-01-13 11:05:30|114913.8|114888.8|114908.5|114883.5|114919.8|114894.8|114907.6|114882.6|21
1736766340000|2025-01-13 11:05:40|114907.6|114882.6|114913.7|114888.7|114914.7|114889.7|114902.7|114877.7|28
1736766350000|2025-01-13 11:05:50|114914.6|114889.6|114901.2|114876.2|114914.9|114889.9|114901.2|114876.2|27
1736766360000|2025-01-13 11:06:00|114901.7|114876.7|114897.1|114872.1|114909.1|114884.1|114896.1|114871.1|29
1736766370000|2025-01-13 11:06:10|114896.9|114871.9|114917.8|114892.8|114918.7|114893.7|114893.2|114868.2|26
1736766380000|2025-01-13 11:06:20|114915.3|114890.3|114917.4|114892.4|114917.4|114892.4|114915.3|114890.3|8
1736766390000|2025-01-13 11:06:30|114916.5|114891.5|114931.5|114906.5|114931.5|114906.5|114915.9|114890.9|25
1736766400000|2025-01-13 11:06:40|114930|114905|114943.5|114918.5|114943.5|114918.5|114930|114905|21
1736766410000|2025-01-13 11:06:50|114941.7|114916.7|114942.9|114917.9|114946.3|114921.3|114939|114914|25
1736766420000|2025-01-13 11:07:00|114937.7|114912.7|114928.6|114903.6|114938.7|114913.7|114927.6|114902.6|34
1736766430000|2025-01-13 11:07:10|114928.8|114903.8|114924.3|114899.3|114933.2|114908.2|114924.3|114899.3|12
1736766440000|2025-01-13 11:07:20|114925.4|114900.4|114916.1|114891.1|114926|114901|114915.4|114890.4|14
1736766450000|2025-01-13 11:07:30|114916.3|114891.3|114905.3|114880.3|114917.2|114892.2|114904.7|114879.7|14
1736766460000|2025-01-13 11:07:40|114905.2|114880.2|114906.6|114881.6|114912.5|114887.5|114903.4|114878.4|16
1736766470000|2025-01-13 11:07:50|114905.7|114880.7|114898.7|114873.7|114905.7|114880.7|114897.6|114872.6|14
1736766480000|2025-01-13 11:08:00|114897.9|114872.9|114915.7|114890.7|114923.3|114898.3|114892.2|114867.2|37
1736766490000|2025-01-13 11:08:10|114915.4|114890.4|114916.9|114891.9|114918.6|114893.6|114913.5|114888.5|22
1736766500000|2025-01-13 11:08:20|114916|114891|114916.4|114891.4|114916.4|114891.4|114907.3|114882.3|38
1736766510000|2025-01-13 11:08:30|114915.5|114890.5|114915.2|114890.2|114915.8|114890.8|114912.3|114887.3|17
1736766520000|2025-01-13 11:08:40|114914.6|114889.6|114900.1|114875.1|114922|114897|114894.8|114869.8|48
1736766530000|2025-01-13 11:08:50|114898|114873|114903.2|114878.2|114903.2|114878.2|114893.7|114868.7|37
1736766540000|2025-01-13 11:09:00|114904|114879|114897.9|114872.9|114907.5|114882.5|114897.6|114872.6|17
1736766550000|2025-01-13 11:09:10|114898.7|114873.7|114908.8|114883.8|114908.8|114883.8|114895.5|114870.5|28
1736766560000|2025-01-13 11:09:20|114909.8|114884.8|114903.8|114878.8|114916.6|114891.6|114901.8|114876.8|31
1736766570000|2025-01-13 11:09:30|114903.5|114878.5|114913.1|114888.1|114913.1|114888.1|114902.8|114877.8|26
1736766580000|2025-01-13 11:09:40|114912.3|114887.3|114907.6|114882.6|114912.3|114887.3|114906.7|114881.7|20
1736766590000|2025-01-13 11:09:50|114909|114884|114910.9|114885.9|114915.9|114890.9|114908.5|114883.5|29
1736766600000|2025-01-13 11:10:00|114909.9|114884.9|114903.9|114878.9|114911.4|114886.4|114903.9|114878.9|22
1736766610000|2025-01-13 11:10:10|114904.3|114879.3|114901.1|114876.1|114904.3|114879.3|114899.1|114874.1|12
1736766620000|2025-01-13 11:10:20|114901.9|114876.9|114899.8|114874.8|114916.7|114891.7|114899.8|114874.8|28
1736766630000|2025-01-13 11:10:30|114899.5|114874.5|114897.7|114872.7|114901.5|114876.5|114896.7|114871.7|22
1736766640000|2025-01-13 11:10:40|114897.5|114872.5|114900.4|114875.4|114904.5|114879.5|114897.5|114872.5|24
1736766650000|2025-01-13 11:10:50|114900.2|114875.2|114898.4|114873.4|114903.8|114878.8|114896.1|114871.1|38
1736766660000|2025-01-13 11:11:00|114897.4|114872.4|114907.5|114882.5|114907.5|114882.5|114897.4|114872.4|28
1736766670000|2025-01-13 11:11:10|114907.7|114882.7|114909.2|114884.2|114910.3|114885.3|114902|114877|19
1736766680000|2025-01-13 11:11:20|114909.4|114884.4|114908|114883|114915.2|114890.2|114905.7|114880.7|23
1736766690000|2025-01-13 11:11:30|114907.2|114882.2|114909|114884|114909.9|114884.9|114906.1|114881.1|24
1736766700000|2025-01-13 11:11:40|114910|114885|114904.9|114879.9|114911.2|114886.2|114904.9|114879.9|18
1736766710000|2025-01-13 11:11:50|114901.7|114876.7|114914.1|114889.1|114914.1|114889.1|114894.6|114869.6|19
1736766720000|2025-01-13 11:12:00|114916.3|114891.3|114918|114893|114919.3|114894.3|114914.4|114889.4|21
1736766730000|2025-01-13 11:12:10|114918.6|114893.6|114906.8|114881.8|114920.7|114895.7|114906.2|114881.2|19
1736766740000|2025-01-13 11:12:20|114906.2|114881.2|114903.4|114878.4|114909|114884|114900.5|114875.5|31
1736766750000|2025-01-13 11:12:30|114905.1|114880.1|114905.3|114880.3|114906.4|114881.4|114904.5|114879.5|7
1736766760000|2025-01-13 11:12:40|114905.5|114880.5|114905.8|114880.8|114905.8|114880.8|114899.6|114874.6|17
1736766770000|2025-01-13 11:12:50|114904.9|114879.9|114913.1|114888.1|114914.6|114889.6|114904.6|114879.6|14
1736766780000|2025-01-13 11:13:00|114913.9|114888.9|114924.5|114899.5|114929.1|114904.1|114913.9|114888.9|25
1736766790000|2025-01-13 11:13:10|114924.8|114899.8|114922.5|114897.5|114924.8|114899.8|114918.8|114893.8|26
1736766800000|2025-01-13 11:13:20|114921.2|114896.2|114925|114900|114925|114900|114913.8|114888.8|25
1736766810000|2025-01-13 11:13:30|114925.8|114900.8|114932.6|114907.6|114935.2|114910.2|114925.8|114900.8|9
1736766820000|2025-01-13 11:13:40|114932.2|114907.2|114925.1|114900.1|114932.2|114907.2|114925.1|114900.1|22
1736766830000|2025-01-13 11:13:50|114926|114901|114926.5|114901.5|114928.3|114903.3|114926|114901|6
1736766840000|2025-01-13 11:14:00|114921.5|114896.5|114924.5|114899.5|114932|114907|114921.3|114896.3|27
1736766850000|2025-01-13 11:14:10|114923.5|114898.5|114908.7|114883.7|114923.5|114898.5|114903.6|114878.6|30
1736766860000|2025-01-13 11:14:20|114908.4|114883.4|114909.3|114884.3|114910|114885|114904.2|114879.2|25
1736766870000|2025-01-13 11:14:30|114909.7|114884.7|114901.8|114876.8|114909.7|114884.7|114901.8|114876.8|12
1736766880000|2025-01-13 11:14:40|114900.8|114875.8|114897.9|114872.9|114901.5|114876.5|114897.9|114872.9|19
1736766890000|2025-01-13 11:14:50|114898.4|114873.4|114891.8|114866.8|114899.3|114874.3|114887.7|114862.7|21
1736766900000|2025-01-13 11:15:00|114889.6|114864.6|114882.5|114857.5|114891.1|114866.1|114879.3|114854.3|22
1736766910000|2025-01-13 11:15:10|114881.6|114856.6|114895.2|114870.2|114901.5|114876.5|114881.4|114856.4|24
1736766920000|2025-01-13 11:15:20|114894.6|114869.6|114892.3|114867.3|114895|114870|114892.1|114867.1|16
1736766930000|2025-01-13 11:15:30|114892|114867|114895.5|114870.5|114899.7|114870.6|114887.4|114849.5|29
1736766940000|2025-01-13 11:15:40|114896.5|114871.5|114881|114856|114905.2|114880.2|114879.5|114854.5|44
1736766950000|2025-01-13 11:15:50|114878.8|114853.8|114877.3|114852.3|114880.2|114855.2|114866.1|114841.1|20
1736766960000|2025-01-13 11:16:00|114877.2|114852.2|114870.7|114845.7|114877.4|114852.4|114869.6|114844.6|20
1736766970000|2025-01-13 11:16:10|114871|114846|114873|114848|114877|114852|114870.1|114845.1|18
1736766980000|2025-01-13 11:16:20|114872.1|114847.1|114869.7|114844.7|114878.7|114853.7|114867.1|114842.1|28
1736766990000|2025-01-13 11:16:30|114878.3|114853.3|114887.8|114862.8|114889.8|114864.8|114873.8|114848.8|29
1736767000000|2025-01-13 11:16:40|114888.9|114863.9|114886.6|114861.6|114895.2|114870.2|114883.5|114858.5|35
1736767010000|2025-01-13 11:16:50|114886.5|114861.5|114898.1|114873.1|114898.1|114873.1|114880.8|114855.8|30
1736767020000|2025-01-13 11:17:00|114897.3|114872.3|114900.6|114875.6|114902.2|114877.2|114895|114870|27
1736767030000|2025-01-13 11:17:10|114898.9|114873.9|114885.2|114860.2|114900.2|114875.2|114884.4|114859.4|24
1736767040000|2025-01-13 11:17:20|114887|114862|114880.9|114855.9|114892.9|114867.9|114878.8|114853.8|40
1736767050000|2025-01-13 11:17:30|114879.9|114854.9|114870.6|114845.6|114879.9|114854.9|114870|114845|28
1736767060000|2025-01-13 11:17:40|114871.3|114846.3|114898.7|114873.7|114899.9|114874.9|114871.3|114846.3|44
1736767070000|2025-01-13 11:17:50|114899|114874|114900.2|114875.2|114905.9|114880.9|114898.6|114873.6|28
1736767080000|2025-01-13 11:18:00|114900.1|114875.1|114902|114877|114902.5|114877.5|114899.4|114874.4|21
1736767090000|2025-01-13 11:18:10|114901.5|114876.5|114903.9|114878.9|114904.8|114879.8|114900.5|114875.5|16
1736767100000|2025-01-13 11:18:20|114903.1|114878.1|114904|114879|114906.6|114881.6|114901.2|114876.2|16
1736767110000|2025-01-13 11:18:30|114903.9|114878.9|114904|114879|114904.9|114879.9|114900.9|114875.9|15
1736767120000|2025-01-13 11:18:40|114903.8|114878.8|114901.8|114876.8|114903.8|114878.8|114900.9|114875.9|9
1736767130000|2025-01-13 11:18:50|114900.9|114875.9|114890.5|114865.5|114910.1|114885.1|114890.5|114865.5|34
1736767140000|2025-01-13 11:19:00|114890.2|114865.2|114895|114870|114895|114870|114889.7|114864.7|8
1736767150000|2025-01-13 11:19:10|114894.9|114869.9|114897.3|114872.3|114897.7|114872.7|114893.5|114868.5|19
1736767160000|2025-01-13 11:19:20|114897.1|114872.1|114899.8|114874.8|114902.1|114877.1|114897.1|114872.1|13
1736767170000|2025-01-13 11:19:30|114899.4|114874.4|114901.3|114876.3|114901.3|114876.3|114899.3|114874.3|9
1736767180000|2025-01-13 11:19:40|114901.4|114876.4|114907.4|114882.4|114907.6|114882.6|114899.6|114874.6|20
1736767190000|2025-01-13 11:19:50|114907.6|114882.6|114905.5|114880.5|114907.6|114882.6|114902.6|114877.6|12
1736767200000|2025-01-13 11:20:00|114905.8|114880.8|114913.9|114888.9|114922.2|114897.2|114905.8|114880.8|33
1736767210000|2025-01-13 11:20:10|114913.2|114888.2|114914.3|114889.3|114914.7|114889.7|114910.7|114885.7|16
1736767220000|2025-01-13 11:20:20|114913.6|114888.6|114913.9|114888.9|114914.3|114889.3|114913.2|114888.2|8
1736767230000|2025-01-13 11:20:30|114914|114889|114920.6|114895.6|114922.5|114897.5|114913.9|114888.9|17
1736767240000|2025-01-13 11:20:40|114920.5|114895.5|114919.2|114894.2|114920.5|114895.5|114913.6|114888.6|30
1736767250000|2025-01-13 11:20:50|114919.5|114894.5|114915.4|114890.4|114919.7|114894.7|114914.6|114889.6|22
1736767260000|2025-01-13 11:21:00|114917.3|114892.3|114906.5|114881.5|114917.3|114892.3|114903.7|114878.7|29
1736767270000|2025-01-13 11:21:10|114907|114882|114905.8|114880.8|114909.7|114884.7|114902.1|114877.1|23
1736767280000|2025-01-13 11:21:20|114906.5|114881.5|114878.1|114853.1|114906.5|114881.5|114878.1|114853.1|21
1736767290000|2025-01-13 11:21:30|114878.2|114853.2|114885|114860|114888|114863|114876.1|114851.1|28
1736767300000|2025-01-13 11:21:40|114885.1|114860.1|114887.1|114862.1|114893.8|114868.8|114873.2|114848.2|34
1736767310000|2025-01-13 11:21:50|114886.9|114861.9|114899.3|114874.3|114900.6|114875.6|114886.9|114861.9|38
1736767320000|2025-01-13 11:22:00|114899.8|114874.8|114915.1|114890.1|114921.3|114896.3|114898.4|114873.4|28
1736767330000|2025-01-13 11:22:10|114916.5|114891.5|114915.8|114890.8|114916.8|114891.8|114914.4|114889.4|18
1736767340000|2025-01-13 11:22:20|114917|114892|114909.6|114884.6|114918.7|114893.7|114909.1|114884.1|23
1736767350000|2025-01-13 11:22:30|114910.5|114885.5|114903.9|114878.9|114912.4|114887.4|114903.9|114878.9|15
1736767360000|2025-01-13 11:22:40|114904.7|114879.7|114907.3|114882.3|114907.5|114882.5|114902.4|114877.4|12
1736767370000|2025-01-13 11:22:50|114908.1|114883.1|114908.8|114883.8|114909.5|114884.5|114908.1|114883.1|7
1736767380000|2025-01-13 11:23:00|114909.6|114884.6|114913.7|114888.7|114920.9|114895.9|114909.6|114884.6|17
1736767390000|2025-01-13 11:23:10|114913.3|114888.3|114918.4|114893.4|114919.6|114894.6|114913.3|114888.3|16
1736767400000|2025-01-13 11:23:20|114919.2|114894.2|114920.4|114895.4|114920.4|114895.4|114918.8|114893.8|9
1736767410000|2025-01-13 11:23:30|114921.1|114896.1|114922.7|114897.7|114923.5|114898.5|114921.1|114896.1|8
1736767420000|2025-01-13 11:23:40|114922.8|114897.8|114928.9|114903.9|114929.5|114904.5|114922.8|114897.8|19
1736767430000|2025-01-13 11:23:50|114930.6|114905.6|114921.1|114896.1|114931.2|114906.2|114921.1|114896.1|27
1736767440000|2025-01-13 11:24:00|114921.8|114896.8|114924.3|114899.3|114924.9|114899.9|114921.8|114896.8|9
1736767450000|2025-01-13 11:24:10|114925.1|114900.1|114938.1|114913.1|114942.1|114917.1|114922.8|114897.8|26
1736767460000|2025-01-13 11:24:20|114939.1|114914.1|114928.7|114903.7|114940.2|114915.2|114928.7|114903.7|14
1736767470000|2025-01-13 11:24:30|114929.7|114904.7|114937.3|114912.3|114937.8|114912.8|114928.8|114903.8|24
1736767480000|2025-01-13 11:24:40|114936|114911|114937.5|114912.5|114937.6|114912.6|114936|114911|6
1736767490000|2025-01-13 11:24:50|114938.5|114913.5|114937.9|114912.9|114941.1|114916.1|114936.4|114911.4|19
1736767500000|2025-01-13 11:25:00|114938.9|114913.9|114958.8|114933.8|114963.6|114938.6|114938.9|114913.9|41
1736767510000|2025-01-13 11:25:10|114957.9|114932.9|114963.5|114938.5|114963.5|114938.5|114956.4|114931.4|25
1736767520000|2025-01-13 11:25:20|114964|114939|114972.1|114947.1|114972.7|114947.7|114957.9|114932.9|32
1736767530000|2025-01-13 11:25:30|114973.8|114948.8|114970.2|114945.2|114974.6|114949.6|114966.8|114941.8|29
1736767540000|2025-01-13 11:25:40|114971.4|114946.4|114981.8|114956.8|114983.8|114958.8|114971.4|114946.4|30
1736767550000|2025-01-13 11:25:50|114983.3|114958.3|114981.7|114956.7|114984.1|114959.1|114981.3|114956.3|11
1736767560000|2025-01-13 11:26:00|114982.3|114957.3|114981.3|114956.3|114982.9|114957.9|114979|114954|16
1736767570000|2025-01-13 11:26:10|114981.4|114956.4|114986.4|114961.4|114986.5|114961.5|114981.4|114956.4|9
1736767580000|2025-01-13 11:26:20|114985.8|114960.8|114987|114962|114987.8|114962.8|114985.8|114960.8|10
1736767590000|2025-01-13 11:26:30|114987.1|114962.1|114996.9|114971.9|114997.8|114972.8|114985.9|114960.9|10
1736767600000|2025-01-13 11:26:40|114996.5|114971.5|114993.2|114968.2|114998.8|114973.8|114992.2|114967.2|8
1736767610000|2025-01-13 11:26:50|114991.9|114966.9|114961.9|114936.9|114991.9|114966.9|114961.3|114936.3|28
1736767620000|2025-01-13 11:27:00|114961.5|114936.5|114964.6|114939.6|114967.2|114942.2|114961.1|114936.1|22
1736767630000|2025-01-13 11:27:10|114964.2|114939.2|114951.1|114926.1|114964.2|114939.2|114945.3|114920.3|25
1736767640000|2025-01-13 11:27:20|114950.2|114925.2|114945.9|114920.9|114951|114926|114944.6|114919.6|18
1736767650000|2025-01-13 11:27:30|114945.7|114920.7|114948.1|114923.1|114948.4|114923.4|114944.1|114919.1|23
1736767660000|2025-01-13 11:27:40|114948.3|114923.3|114943.4|114918.4|114948.3|114923.3|114937.5|114912.5|22
1736767670000|2025-01-13 11:27:50|114943.7|114918.7|114940.5|114915.5|114943.7|114918.7|114939.4|114914.4|15
1736767680000|2025-01-13 11:28:00|114940.2|114915.2|114940.3|114915.3|114941.4|114916.4|114939.7|114914.7|12
1736767690000|2025-01-13 11:28:10|114940.4|114915.4|114947.2|114922.2|114948.5|114923.5|114940.4|114915.4|18
1736767700000|2025-01-13 11:28:20|114949.2|114924.2|114945.5|114920.5|114951.7|114926.7|114942.5|114917.5|30
1736767710000|2025-01-13 11:28:30|114946.1|114921.1|114940.8|114915.8|114947.3|114922.3|114937.1|114912.1|24
1736767720000|2025-01-13 11:28:40|114941.7|114916.7|114934.2|114909.2|114941.7|114916.7|114933.5|114908.5|14
1736767730000|2025-01-13 11:28:50|114934.1|114909.1|114929.7|114904.7|114934.1|114909.1|114928.8|114903.8|24
1736767740000|2025-01-13 11:29:00|114929.4|114904.4|114930|114905|114932.2|114907.2|114929.2|114904.2|22
1736767750000|2025-01-13 11:29:10|114928.4|114903.4|114926.2|114901.2|114929.6|114904.6|114918.9|114893.9|25
1736767760000|2025-01-13 11:29:20|114925.1|114900.1|114922.4|114897.4|114926.5|114901.5|114920.6|114895.6|31
1736767770000|2025-01-13 11:29:30|114922|114897|114911.4|114886.4|114923.5|114898.5|114906.7|114881.7|28
1736767780000|2025-01-13 11:29:40|114912.1|114887.1|114905.9|114880.9|114913.3|114888.3|114904.6|114879.6|34
1736767790000|2025-01-13 11:29:50|114904.7|114879.7|114914.5|114889.5|114915.4|114890.4|114904.7|114879.7|33
1736767800000|2025-01-13 11:30:00|114913.6|114888.6|114950.1|114925.1|114953.5|114928.5|114913.6|114888.6|49
1736767810000|2025-01-13 11:30:10|114950.9|114925.9|114951.6|114926.6|114951.8|114926.8|114942.8|114917.8|24
1736767820000|2025-01-13 11:30:20|114951.5|114926.5|114951.8|114926.8|114958.5|114933.5|114947.1|114922.1|25
1736767830000|2025-01-13 11:30:30|114952.3|114927.3|114951.1|114926.1|114962.6|114937.6|114951.1|114926.1|31
1736767840000|2025-01-13 11:30:40|114951.3|114926.3|114944.8|114919.8|114952.7|114927.7|114943.5|114918.5|18
1736767850000|2025-01-13 11:30:50|114945|114920|114955.9|114930.9|114957.4|114932.4|114945|114920|34
1736767860000|2025-01-13 11:31:00|114954.8|114929.8|114942|114917|114954.8|114929.8|114939.3|114914.3|30
1736767870000|2025-01-13 11:31:10|114942.2|114917.2|114943.8|114918.8|114947.3|114922.3|114941.9|114916.9|25
1736767880000|2025-01-13 11:31:20|114943.2|114918.2|114922.9|114897.9|114943.8|114918.8|114916.5|114891.5|36
1736767890000|2025-01-13 11:31:30|114922|114897|114908.1|114883.1|114923.1|114898.1|114908.1|114883.1|32
1736767900000|2025-01-13 11:31:40|114906.7|114881.7|114914.6|114889.6|114915.2|114890.2|114906.7|114881.7|19
1736767910000|2025-01-13 11:31:50|114913.6|114888.6|114914|114889|114927|114902|114913.6|114888.6|23
1736767920000|2025-01-13 11:32:00|114915.4|114890.4|114911.5|114886.5|114919.7|114894.7|114908.8|114883.8|26
1736767930000|2025-01-13 11:32:10|114911.2|114886.2|114895.2|114870.2|114911.2|114886.2|114894.8|114869.8|32
1736767940000|2025-01-13 11:32:20|114894.2|114869.2|114896.6|114871.6|114896.6|114871.6|114892.5|114867.5|8
1736767950000|2025-01-13 11:32:30|114896.7|114871.7|114896.1|114871.1|114903|114878|114892.9|114867.9|35
1736767960000|2025-01-13 11:32:40|114895.5|114870.5|114891.6|114866.6|114896.7|114871.7|114890.7|114865.7|14
1736767970000|2025-01-13 11:32:50|114891|114866|114894|114844|114900.8|114866|114885.6|114838|27
1736767980000|2025-01-13 11:33:00|114893.4|114843.4|114886.3|114836.3|114893.4|114843.4|114882|114832|19
1736767990000|2025-01-13 11:33:10|114885.6|114835.6|114881.4|114831.4|114886.2|114836.2|114878.1|114828.1|10
1736768000000|2025-01-13 11:33:20|114880.9|114830.9|114882.7|114832.7|114883.1|114833.1|114880.9|114830.9|12
1736768010000|2025-01-13 11:33:30|114883|114833|114893.1|114843.1|114893.1|114843.1|114876.2|114826.2|27
1736768020000|2025-01-13 11:33:40|114893.5|114843.5|114897.5|114847.5|114899.4|114849.4|114893.5|114843.5|19
1736768030000|2025-01-13 11:33:50|114895.8|114845.8|114890.8|114840.8|114895.8|114845.8|114887.7|114837.7|30
1736768040000|2025-01-13 11:34:00|114890.9|114840.9|114875.4|114825.4|114897|114847|114875.4|114825.4|39
1736768050000|2025-01-13 11:34:10|114876.7|114826.7|114884.8|114834.8|114889|114839|114875.7|114825.7|30
1736768060000|2025-01-13 11:34:20|114885.6|114835.6|114886.6|114836.6|114888.9|114838.9|114884.1|114834.1|29
1736768070000|2025-01-13 11:34:30|114886.7|114836.7|114890.2|114840.2|114890.4|114840.4|114885.5|114835.5|19
1736768080000|2025-01-13 11:34:40|114890.3|114840.3|114888.9|114838.9|114890.9|114840.9|114888.8|114838.8|7
1736768090000|2025-01-13 11:34:50|114888.5|114838.5|114886.1|114836.1|114889.5|114839.5|114881.5|114831.5|20
1736768100000|2025-01-13 11:35:00|114884.7|114834.7|114896|114871|114908.9|114883.9|114883.1|114833.1|38
1736768110000|2025-01-13 11:35:10|114896.3|114871.3|114893.1|114868.1|114896.9|114871.9|114885.6|114860.6|38
1736768120000|2025-01-13 11:35:20|114891.1|114866.1|114884.7|114859.7|114891.8|114866.8|114883|114858|28
1736768130000|2025-01-13 11:35:30|114884.1|114859.1|114884.7|114859.7|114889.4|114864.4|114882.9|114857.9|42
1736768140000|2025-01-13 11:35:40|114885.5|114860.5|114870.9|114845.9|114885.5|114860.5|114869.7|114844.7|42
1736768150000|2025-01-13 11:35:50|114872|114847|114865.6|114840.6|114881|114856|114863.4|114838.4|39
1736768160000|2025-01-13 11:36:00|114867.8|114842.8|114874.6|114849.6|114876.4|114851.4|114867.8|114842.8|24
1736768170000|2025-01-13 11:36:10|114876.1|114851.1|114886.8|114861.8|114888.7|114863.7|114876.1|114851.1|27
1736768180000|2025-01-13 11:36:20|114885.5|114860.5|114883.5|114858.5|114893.6|114868.6|114882.9|114857.9|32
1736768190000|2025-01-13 11:36:30|114882.5|114857.5|114888.3|114863.3|114888.3|114863.3|114880.2|114855.2|15
1736768200000|2025-01-13 11:36:40|114887.1|114862.1|114858.1|114833.1|114891.4|114864|114855.3|114830.3|40
1736768210000|2025-01-13 11:36:50|114859|114834|114847.2|114822.2|114869.3|114834.4|114847.2|114809.9|43
1736768220000|2025-01-13 11:37:00|114845.8|114820.8|114865.8|114840.8|114866.2|114841.2|114844.2|114819.2|37
1736768230000|2025-01-13 11:37:10|114866.8|114841.8|114860.8|114835.8|114867.2|114842.2|114859|114834|44
1736768240000|2025-01-13 11:37:20|114862.5|114837.5|114877.3|114852.3|114879.7|114854.7|114862.5|114837.5|32
1736768250000|2025-01-13 11:37:30|114877.4|114852.4|114887.1|114862.1|114889.3|114864.3|114875.8|114850.8|27
1736768260000|2025-01-13 11:37:40|114887.2|114862.2|114879.3|114854.3|114888.1|114863.1|114879.3|114854.3|36
1736768270000|2025-01-13 11:37:50|114879.2|114854.2|114871.4|114846.4|114879.5|114854.5|114871.4|114846.4|24
1736768280000|2025-01-13 11:38:00|114871.2|114846.2|114888|114863|114888|114863|114870.8|114845.8|21
1736768290000|2025-01-13 11:38:10|114886.7|114861.7|114892|114867|114892|114867|114883.9|114858.9|20
1736768300000|2025-01-13 11:38:20|114892.6|114867.6|114893.4|114868.4|114898.9|114873.9|114890.4|114865.4|28
1736768310000|2025-01-13 11:38:30|114892.4|114867.4|114875.3|114850.3|114892.4|114867.4|114867.6|114842.6|31
1736768320000|2025-01-13 11:38:40|114875.1|114850.1|114881.9|114856.9|114882.6|114857.6|114873.2|114848.2|20
1736768330000|2025-01-13 11:38:50|114879.6|114854.6|114876.2|114851.2|114883.2|114858.2|114876.2|114851.2|33
1736768340000|2025-01-13 11:39:00|114877.1|114852.1|114872.5|114847.5|114877.7|114852.7|114871.4|114846.4|24
1736768350000|2025-01-13 11:39:10|114873.6|114848.6|114871.3|114846.3|114875.5|114850.5|114868.7|114843.7|24
1736768360000|2025-01-13 11:39:20|114870.1|114845.1|114870.6|114845.6|114872.9|114847.9|114869.5|114844.5|28
1736768370000|2025-01-13 11:39:30|114870.7|114845.7|114867.7|114842.7|114870.7|114845.7|114867.7|114842.7|9
1736768380000|2025-01-13 11:39:40|114867.6|114842.6|114866.1|114841.1|114870.7|114845.7|114866.1|114841.1|17
1736768390000|2025-01-13 11:39:50|114867.4|114842.4|114866.2|114841.2|114869.1|114844.1|114864.7|114839.7|28
1736768400000|2025-01-13 11:40:00|114868.3|114843.3|114869.2|114844.2|114873.1|114848.1|114866.6|114841.6|29
1736768410000|2025-01-13 11:40:10|114869.3|114844.3|114866.9|114841.9|114872.2|114847.2|114865.3|114840.3|30
1736768420000|2025-01-13 11:40:20|114868.3|114843.3|114877.1|114852.1|114879.8|114854.8|114863|114838|28
1736768430000|2025-01-13 11:40:30|114878.1|114853.1|114867.2|114842.2|114878.6|114853.6|114862.2|114837.2|35
1736768440000|2025-01-13 11:40:40|114866|114841|114853|114828|114866|114841|114852.6|114827.6|18
1736768450000|2025-01-13 11:40:50|114853.9|114828.9|114841.9|114816.9|114853.9|114828.9|114840.9|114815.9|19
1736768460000|2025-01-13 11:41:00|114843.5|114818.5|114836|114811|114843.5|114818.5|114835.1|114810.1|18
1736768470000|2025-01-13 11:41:10|114835.8|114810.8|114842.8|114817.8|114843.7|114818.7|114834.7|114809.7|22
1736768480000|2025-01-13 11:41:20|114842.4|114817.4|114849|114824|114849|114824|114842.4|114817.4|15
1736768490000|2025-01-13 11:41:30|114847.7|114822.7|114845.9|114820.9|114848.8|114823.8|114844.8|114819.8|23
1736768500000|2025-01-13 11:41:40|114844.8|114819.8|114850.1|114825.1|114852.4|114827.4|114840.1|114815.1|31
1736768510000|2025-01-13 11:41:50|114850.5|114825.5|114850.5|114825.5|114851.1|114826.1|114849.1|114824.1|12
1736768520000|2025-01-13 11:42:00|114850.6|114825.6|114846.4|114821.4|114851.5|114826.5|114846.4|114821.4|20
1736768530000|2025-01-13 11:42:10|114846|114821|114846.8|114821.8|114847.1|114822.1|114844.8|114819.8|15
1736768540000|2025-01-13 11:42:20|114846.7|114821.7|114842.5|114817.5|114847.4|114822.4|114836.9|114811.9|22
1736768550000|2025-01-13 11:42:30|114843.4|114818.4|114849|114824|114850|114825|114840.4|114815.4|25
1736768560000|2025-01-13 11:42:40|114848.7|114823.7|114851.2|114826.2|114856.2|114831.2|114848.6|114823.6|20
1736768570000|2025-01-13 11:42:50|114850.8|114825.8|114850.9|114825.9|114855.3|114830.3|114849.4|114824.4|18
1736768580000|2025-01-13 11:43:00|114847.5|114822.5|114853.2|114828.2|114855.9|114830.9|114846.6|114821.6|31
1736768590000|2025-01-13 11:43:10|114852.4|114827.4|114853.3|114828.3|114854.9|114829.9|114851.3|114826.3|20
1736768600000|2025-01-13 11:43:20|114854.7|114829.7|114859.2|114834.2|114859.7|114834.7|114854.6|114829.6|21
1736768610000|2025-01-13 11:43:30|114858.1|114833.1|114857.7|114832.7|114859.2|114834.2|114854.8|114829.8|16
1736768620000|2025-01-13 11:43:40|114857.6|114832.6|114850.3|114825.3|114857.6|114832.6|114844.9|114819.9|29
1736768630000|2025-01-13 11:43:50|114851|114826|114856.4|114831.4|114858.5|114833.5|114848.9|114823.9|32
1736768640000|2025-01-13 11:44:00|114856.5|114831.5|114874.1|114849.1|114874.3|114849.3|114856.5|114831.5|20
1736768650000|2025-01-13 11:44:10|114874|114849|114864.5|114839.5|114875.1|114850.1|114864.5|114839.5|25
1736768660000|2025-01-13 11:44:20|114864.7|114839.7|114865.2|114840.2|114870.2|114845.2|114863.1|114838.1|30
1736768670000|2025-01-13 11:44:30|114865.3|114840.3|114864.3|114839.3|114866.9|114841.9|114856.5|114831.5|23
1736768680000|2025-01-13 11:44:40|114863.3|114838.3|114859.5|114834.5|114864.6|114839.6|114859.5|114834.5|20
1736768690000|2025-01-13 11:44:50|114860.4|114835.4|114866.5|114841.5|114869|114844|114858.2|114833.2|27
1736768700000|2025-01-13 11:45:00|114865.6|114840.6|114863.3|114838.3|114868.3|114843.3|114861.9|114836.9|26
1736768710000|2025-01-13 11:45:10|114862.8|114837.8|114867.6|114842.6|114869.5|114844.5|114861.7|114836.7|16
1736768720000|2025-01-13 11:45:20|114866.6|114841.6|114869.9|114844.9|114871.1|114846.1|114866.6|114841.6|18
1736768730000|2025-01-13 11:45:30|114869.8|114844.8|114860.7|114835.7|114869.8|114844.8|114859.1|114834.1|20
1736768740000|2025-01-13 11:45:40|114859.7|114834.7|114859|114834|114862.3|114837.3|114856.4|114831.4|23
1736768750000|2025-01-13 11:45:50|114858|114833|114857.6|114832.6|114859.1|114834.1|114856|114831|15
1736768760000|2025-01-13 11:46:00|114857.8|114832.8|114865.2|114840.2|114865.4|114840.4|114857.8|114832.8|29
1736768770000|2025-01-13 11:46:10|114864.3|114839.3|114866.6|114841.6|114867.8|114842.8|114861.5|114836.5|37
1736768780000|2025-01-13 11:46:20|114864.4|114839.4|114874.5|114849.5|114874.5|114849.5|114864|114839|31
1736768790000|2025-01-13 11:46:30|114874.6|114849.6|114864.2|114839.2|114874.6|114849.6|114864.2|114839.2|28
1736768800000|2025-01-13 11:46:40|114862.7|114837.7|114862.4|114837.4|114862.9|114837.9|114857.7|114832.7|31
1736768810000|2025-01-13 11:46:50|114862.9|114837.9|114863|114838|114863.8|114838.8|114861.7|114836.7|18
1736768820000|2025-01-13 11:47:00|114862.8|114837.8|114862.5|114837.5|114865.4|114840.4|114861|114836|23
1736768830000|2025-01-13 11:47:10|114863.8|114838.8|114863.8|114838.8|114869.8|114844.8|114863.1|114838.1|40
1736768840000|2025-01-13 11:47:20|114864.8|114839.8|114861.6|114836.6|114864.8|114839.8|114858.8|114833.8|28
1736768850000|2025-01-13 11:47:30|114861.2|114836.2|114859.8|114834.8|114861.2|114836.2|114859.4|114834.4|12
1736768860000|2025-01-13 11:47:40|114859.7|114834.7|114864|114839|114864.1|114839.1|114857.2|114832.2|16
1736768870000|2025-01-13 11:47:50|114863.4|114838.4|114863|114838|114864.3|114839.3|114862.8|114837.8|9
1736768880000|2025-01-13 11:48:00|114863.1|114838.1|114861.3|114836.3|114863.4|114838.4|114861.2|114836.2|13
1736768890000|2025-01-13 11:48:10|114861.1|114836.1|114841|114816|114861.1|114836.1|114833|114808|33
1736768900000|2025-01-13 11:48:20|114840.5|114815.5|114844.4|114819.4|114847.1|114822.1|114840|114815|25
1736768910000|2025-01-13 11:48:30|114844.9|114819.9|114843.3|114818.3|114844.9|114819.9|114841.2|114816.2|13
1736768920000|2025-01-13 11:48:40|114844.9|114819.9|114844|114819|114846.5|114821.5|114842.6|114817.6|10
1736768930000|2025-01-13 11:48:50|114844.2|114819.2|114845.7|114820.7|114848.1|114823.1|114843.2|114818.2|40
1736768940000|2025-01-13 11:49:00|114847.3|114822.3|114849.5|114824.5|114855.1|114830.1|114842.2|114817.2|26
1736768950000|2025-01-13 11:49:10|114849.7|114824.7|114855.6|114830.6|114862.1|114837.1|114849.7|114824.7|35
1736768960000|2025-01-13 11:49:20|114856.6|114831.6|114855.2|114830.2|114857.6|114832.6|114849.5|114824.5|41
1736768970000|2025-01-13 11:49:30|114856.2|114831.2|114852|114827|114858.8|114833.8|114852|114827|32
1736768980000|2025-01-13 11:49:40|114853.5|114828.5|114849.9|114824.9|114863.3|114838.3|114849.2|114824.2|28
1736768990000|2025-01-13 11:49:50|114850.4|114825.4|114852.4|114827.4|114853.8|114828.8|114849.6|114824.6|17
1736769000000|2025-01-13 11:50:00|114853.7|114828.7|114858.9|114833.9|114859.8|114834.8|114852.4|114827.4|23
1736769010000|2025-01-13 11:50:10|114858.5|114833.5|114858.6|114833.6|114858.6|114833.6|114858.3|114833.3|6
1736769020000|2025-01-13 11:50:20|114860.1|114835.1|114843.9|114818.9|114860.1|114835.1|114843.9|114818.9|13
1736769030000|2025-01-13 11:50:30|114843.1|114818.1|114846.7|114821.7|114849.5|114824.5|114842.8|114817.8|18
1736769040000|2025-01-13 11:50:40|114846.5|114821.5|114854.5|114829.5|114854.6|114829.6|114845.4|114820.4|16
1736769050000|2025-01-13 11:50:50|114854.9|114829.9|114855.3|114830.3|114855.3|114830.3|114854.9|114829.9|2
1736769060000|2025-01-13 11:51:00|114855.1|114830.1|114837.9|114812.9|114855.1|114830.1|114835.4|114810.4|22
1736769070000|2025-01-13 11:51:10|114836.7|114811.7|114837|114812|114839.5|114814.5|114830.8|114805.8|50
1736769080000|2025-01-13 11:51:20|114836.8|114811.8|114841.4|114816.4|114843.2|114818.2|114835.7|114810.7|33
1736769090000|2025-01-13 11:51:30|114841.9|114816.9|114834|114809|114843.5|114818.5|114834|114809|24
1736769100000|2025-01-13 11:51:40|114834.2|114809.2|114834.9|114809.9|114844.2|114819.2|114833.5|114808.5|22
1736769110000|2025-01-13 11:51:50|114834|114809|114835.3|114810.3|114837.9|114812.9|114832.6|114807.6|21
1736769120000|2025-01-13 11:52:00|114836.4|114811.4|114839.7|114814.7|114841.5|114816.5|114833.6|114808.6|20
1736769130000|2025-01-13 11:52:10|114838.7|114813.7|114830.9|114805.9|114838.7|114813.7|114829|114804|14
1736769140000|2025-01-13 11:52:20|114831.9|114806.9|114844.6|114819.6|114848.6|114823.6|114831.9|114806.9|27
1736769150000|2025-01-13 11:52:30|114843.6|114818.6|114846.3|114821.3|114848.9|114823.9|114843.3|114818.3|24
1736769160000|2025-01-13 11:52:40|114845.8|114820.8|114848.2|114823.2|114852.9|114827.9|114844.4|114819.4|39
1736769170000|2025-01-13 11:52:50|114847.1|114822.1|114848.6|114823.6|114853.5|114828.5|114841.6|114816.6|36
1736769180000|2025-01-13 11:53:00|114850.6|114825.6|114855.7|114830.7|114863.5|114838.5|114849.5|114824.5|34
1736769190000|2025-01-13 11:53:10|114855.6|114830.6|114853.7|114828.7|114859.7|114834.7|114853.3|114828.3|25
1736769200000|2025-01-13 11:53:20|114854|114829|114852.9|114827.9|114855.6|114830.6|114851.6|114826.6|16
1736769210000|2025-01-13 11:53:30|114853.8|114828.8|114849.8|114824.8|114853.8|114828.8|114844.7|114819.7|24
1736769220000|2025-01-13 11:53:40|114849.1|114824.1|114843.9|114818.9|114854.1|114829.1|114843.5|114818.5|25
1736769230000|2025-01-13 11:53:50|114843.8|114818.8|114850.1|114825.1|114852.1|114827.1|114842.9|114817.9|29
1736769240000|2025-01-13 11:54:00|114850.9|114825.9|114859.7|114834.7|114860.1|114835.1|114850.9|114825.9|34
1736769250000|2025-01-13 11:54:10|114860.1|114835.1|114863.5|114838.5|114869.7|114844.7|114858|114833|37
1736769260000|2025-01-13 11:54:20|114863.9|114838.9|114872.9|114847.9|114873.1|114848.1|114863.5|114838.5|44
1736769270000|2025-01-13 11:54:30|114872.8|114847.8|114875.3|114850.3|114877.9|114852.9|114872.7|114847.7|25
1736769280000|2025-01-13 11:54:40|114875.8|114850.8|114882.6|114857.6|114887.5|114862.5|114875.8|114850.8|29
1736769290000|2025-01-13 11:54:50|114882.1|114857.1|114871.1|114846.1|114882.1|114857.1|114870.4|114845.4|15
1736769300000|2025-01-13 11:55:00|114871.2|114846.2|114871.7|114846.7|114872.6|114847.6|114871.2|114846.2|14
1736769310000|2025-01-13 11:55:10|114871.8|114846.8|114871.6|114846.6|114871.8|114846.8|114871.6|114846.6|5
1736769320000|2025-01-13 11:55:20|114871.3|114846.3|114867.9|114842.9|114871.3|114846.3|114867.9|114842.9|13
1736769330000|2025-01-13 11:55:30|114867.1|114842.1|114862.1|114837.1|114867.1|114842.1|114860|114835|22
1736769340000|2025-01-13 11:55:40|114862.3|114837.3|114859.2|114834.2|114862.5|114837.5|114857.2|114832.2|5
1736769350000|2025-01-13 11:55:50|114859.3|114834.3|114872.5|114847.5|114872.5|114847.5|114859.3|114834.3|13
1736769360000|2025-01-13 11:56:00|114871.7|114846.7|114877.9|114852.9|114878.2|114853.2|114868.6|114843.6|8
1736769370000|2025-01-13 11:56:10|114878|114853|114880.3|114855.3|114881.5|114856.5|114876.4|114851.4|15
1736769380000|2025-01-13 11:56:20|114879.5|114854.5|114870.9|114845.9|114879.5|114854.5|114870.9|114845.9|9
1736769390000|2025-01-13 11:56:30|114871|114846|114867.3|114842.3|114871|114846|114865.3|114840.3|28
1736769400000|2025-01-13 11:56:40|114867.4|114842.4|114872.5|114847.5|114872.8|114847.8|114866.2|114841.2|13
1736769410000|2025-01-13 11:56:50|114873.2|114848.2|114874.6|114849.6|114879|114854|114873.2|114848.2|24
1736769420000|2025-01-13 11:57:00|114874.9|114849.9|114871.5|114846.5|114874.9|114849.9|114871.1|114846.1|10
1736769430000|2025-01-13 11:57:10|114871.4|114846.4|114881.1|114856.1|114881.9|114856.9|114871.1|114846.1|26
1736769440000|2025-01-13 11:57:20|114881.6|114856.6|114883.7|114858.7|114884.3|114859.3|114880.4|114855.4|16
1736769450000|2025-01-13 11:57:30|114884.2|114859.2|114881.6|114856.6|114888.3|114863.3|114881.6|114856.6|18
1736769460000|2025-01-13 11:57:40|114883.2|114858.2|114891|114866|114891|114866|114881.3|114856.3|21
1736769470000|2025-01-13 11:57:50|114891.6|114866.6|114888.5|114863.5|114891.6|114866.6|114887.5|114862.5|8
1736769480000|2025-01-13 11:58:00|114887.5|114862.5|114895.7|114870.7|114896.7|114871.7|114881.4|114856.4|25
1736769490000|2025-01-13 11:58:10|114896.5|114871.5|114891.4|114866.4|114897.4|114872.4|114891.4|114866.4|26
1736769500000|2025-01-13 11:58:20|114891.8|114866.8|114895.1|114870.1|114901|114876|114891.4|114866.4|25
1736769510000|2025-01-13 11:58:30|114897|114872|114894.2|114869.2|114905.2|114880.2|114892.6|114867.6|44
1736769520000|2025-01-13 11:58:40|114894.4|114869.4|114887.9|114862.9|114894.6|114869.6|114887.6|114862.6|26
1736769530000|2025-01-13 11:58:50|114887.7|114862.7|114892.2|114867.2|114893.3|114868.3|114886|114861|22
1736769540000|2025-01-13 11:59:00|114892.8|114867.8|114899.3|114874.3|114900.5|114875.5|114890.9|114865.9|33
1736769550000|2025-01-13 11:59:10|114900.2|114875.2|114891.7|114866.7|114900.3|114875.3|114891|114866|53
1736769560000|2025-01-13 11:59:20|114892.1|114867.1|114891|114866|114893.5|114868.5|114887.4|114862.4|49
1736769570000|2025-01-13 11:59:30|114891.9|114866.9|114896.6|114871.6|114899.3|114874.3|114890.6|114865.6|28
1736769580000|2025-01-13 11:59:40|114897|114872|114905.3|114880.3|114907.5|114882.5|114896.6|114871.6|59
1736769590000|2025-01-13 11:59:50|114907.2|114882.2|114911.5|114886.5|114912.7|114887.7|114904|114879|66
1736769600000|2025-01-13 12:00:00|114911.1|114886.1|114895.7|114870.7|114911.1|114886.1|114893.7|114868.7|49
1736769610000|2025-01-13 12:00:10|114898.1|114873.1|114885.1|114860.1|114901.1|114876.1|114877|114852|52
1736769620000|2025-01-13 12:00:20|114885.4|114860.4|114889.6|114864.6|114895.4|114870.4|114885.4|114860.4|37
1736769630000|2025-01-13 12:00:30|114889.2|114864.2|114888.4|114863.4|114889.2|114864.2|114875.8|114850.8|33
1736769640000|2025-01-13 12:00:40|114887.8|114862.8|114889.8|114864.8|114892.8|114867.8|114887.6|114862.6|22
1736769650000|2025-01-13 12:00:50|114890.6|114865.6|114898.8|114873.8|114898.8|114873.8|114882.2|114857.2|42
1736769660000|2025-01-13 12:01:00|114898.9|114873.9|114911.4|114886.4|114912.9|114887.9|114896.6|114871.6|45
1736769670000|2025-01-13 12:01:10|114910.5|114885.5|114922.8|114897.8|114922.8|114897.8|114909.9|114884.9|40
1736769680000|2025-01-13 12:01:20|114924.4|114899.4|114930.6|114905.6|114938.8|114913.8|114924.4|114899.4|28
1736769690000|2025-01-13 12:01:30|114931.8|114906.8|114949.2|114899.2|114955|114918.9|114927.4|114896.8|45
1736769700000|2025-01-13 12:01:40|114944.6|114894.6|114946.2|114896.2|114948.5|114898.5|114941.7|114891.7|37
1736769710000|2025-01-13 12:01:50|114946.4|114896.4|114952.7|114902.7|114953.1|114903.1|114945.7|114895.7|26
1736769720000|2025-01-13 12:02:00|114953.1|114903.1|114957.6|114907.6|114958.5|114908.5|114951.6|114901.6|31
1736769730000|2025-01-13 12:02:10|114958.4|114908.4|114957.6|114907.6|114959.3|114909.3|114953.3|114903.3|21
1736769740000|2025-01-13 12:02:20|114958.5|114908.5|114965|114915|114972.6|114922.6|114957.4|114907.4|34
1736769750000|2025-01-13 12:02:30|114967.7|114917.7|114959.6|114909.6|114967.7|114917.7|114959.6|114909.6|17
1736769760000|2025-01-13 12:02:40|114960.3|114910.3|114961.6|114911.6|114962.3|114912.3|114960.3|114910.3|11
1736769770000|2025-01-13 12:02:50|114962.5|114912.5|114963.8|114913.8|114964|114914|114961.8|114911.8|10
1736769780000|2025-01-13 12:03:00|114963.9|114913.9|114963.2|114913.2|114968|114918|114963.2|114913.2|19
1736769790000|2025-01-13 12:03:10|114963.1|114913.1|114958|114933|114968.9|114933|114954.1|114910.4|27
1736769800000|2025-01-13 12:03:20|114957.2|114932.2|114959.9|114934.9|114964.6|114939.6|114957.2|114932.2|16
1736769810000|2025-01-13 12:03:30|114960.2|114935.2|114958.8|114933.8|114965.1|114940.1|114958.8|114933.8|26
1736769820000|2025-01-13 12:03:40|114957.8|114932.8|114967.9|114942.9|114968.7|114943.7|114953.6|114928.6|28
1736769830000|2025-01-13 12:03:50|114968.8|114943.8|114967.8|114942.8|114974.7|114949.7|114967.2|114942.2|25
1736769840000|2025-01-13 12:04:00|114967.1|114942.1|114973.7|114948.7|114976|114951|114964.4|114939.4|23
1736769850000|2025-01-13 12:04:10|114974.8|114949.8|114978.9|114953.9|114979.4|114954.4|114974.1|114949.1|23
1736769860000|2025-01-13 12:04:20|114979.8|114954.8|114982.9|114957.9|114986.5|114961.5|114979.8|114954.8|32
1736769870000|2025-01-13 12:04:30|114984.4|114959.4|114974.2|114949.2|114984.4|114959.4|114972.7|114947.7|20
1736769880000|2025-01-13 12:04:40|114974.3|114949.3|114973.9|114948.9|114976|114951|114969.7|114944.7|21
1736769890000|2025-01-13 12:04:50|114972.1|114947.1|114980.2|114955.2|114982.4|114957.4|114971.1|114946.1|36
1736769900000|2025-01-13 12:05:00|114980|114955|114969.1|114944.1|114980|114955|114968.2|114943.2|34
1736769910000|2025-01-13 12:05:10|114968.7|114943.7|114969.4|114944.4|114969.4|114944.4|114967.3|114942.3|16
1736769920000|2025-01-13 12:05:20|114970.6|114945.6|114965.8|114940.8|114974.2|114949.2|114965.8|114940.8|32
1736769930000|2025-01-13 12:05:30|114964.9|114939.9|114963.2|114938.2|114966.9|114941.9|114962.5|114937.5|19
1736769940000|2025-01-13 12:05:40|114964.1|114939.1|114963.5|114938.5|114971|114946|114960.1|114935.1|21
1736769950000|2025-01-13 12:05:50|114963.4|114938.4|114961.4|114936.4|114967.5|114942.5|114961.4|114936.4|20
1736769960000|2025-01-13 12:06:00|114961.1|114936.1|114951.5|114926.5|114961.5|114936.5|114947.8|114922.8|29
1736769970000|2025-01-13 12:06:10|114947.5|114922.5|114947|114922|114950.8|114925.8|114943.7|114918.7|22
1736769980000|2025-01-13 12:06:20|114945.8|114920.8|114950.6|114925.6|114950.6|114925.6|114940.9|114915.9|24
1736769990000|2025-01-13 12:06:30|114948.3|114923.3|114951|114926|114951|114926|114947.1|114922.1|27
1736770000000|2025-01-13 12:06:40|114949.1|114924.1|114941.1|114916.1|114949.1|114924.1|114939.9|114914.9|19
1736770010000|2025-01-13 12:06:50|114940.1|114915.1|114943|114918|114943.9|114918.9|114935.8|114910.8|13
1736770020000|2025-01-13 12:07:00|114943.7|114918.7|114938.3|114913.3|114943.7|114918.7|114938|114913|17
1736770030000|2025-01-13 12:07:10|114938.4|114913.4|114937.5|114912.5|114940.5|114915.5|114935|114910|12
1736770040000|2025-01-13 12:07:20|114938.2|114913.2|114945.9|114920.9|114958.5|114933.5|114938.2|114913.2|30
1736770050000|2025-01-13 12:07:30|114945.8|114920.8|114941.4|114916.4|114945.8|114920.8|114935.7|114910.7|22
1736770060000|2025-01-13 12:07:40|114941.5|114916.5|114948|114923|114951.3|114926.3|114941.5|114916.5|26
1736770070000|2025-01-13 12:07:50|114948.3|114923.3|114947|114922|114948.7|114923.7|114945.7|114920.7|12
1736770080000|2025-01-13 12:08:00|114946.2|114921.2|114947.2|114922.2|114947.4|114922.4|114941.6|114916.6|24
1736770090000|2025-01-13 12:08:10|114947.5|114922.5|114948|114923|114951.6|114926.6|114946.5|114921.5|18
1736770100000|2025-01-13 12:08:20|114947.1|114922.1|114960|114935|114960|114935|114944.4|114919.4|25
1736770110000|2025-01-13 12:08:30|114961.7|114936.7|114961.2|114936.2|114962.8|114937.8|114958|114933|25
1736770120000|2025-01-13 12:08:40|114960.2|114935.2|114950.7|114925.7|114960.2|114935.2|114949.4|114924.4|14
1736770130000|2025-01-13 12:08:50|114950.1|114925.1|114953|114928|114953|114928|114950|114925|9
1736770140000|2025-01-13 12:09:00|114953.1|114928.1|114950.9|114925.9|114953.2|114928.2|114950|114925|11
1736770150000|2025-01-13 12:09:10|114951.3|114926.3|114968|114943|114968|114943|114951.1|114926.1|20
1736770160000|2025-01-13 12:09:20|114967.9|114942.9|114959.2|114934.2|114971.1|114946.1|114959.2|114934.2|20
1736770170000|2025-01-13 12:09:30|114959.3|114934.3|114968.3|114943.3|114968.3|114943.3|114959.2|114934.2|18
1736770180000|2025-01-13 12:09:40|114969.2|114944.2|114964.5|114939.5|114973.1|114948.1|114964.5|114939.5|26
1736770190000|2025-01-13 12:09:50|114964.4|114939.4|114969.6|114944.6|114969.6|114944.6|114961.8|114936.8|16
1736770200000|2025-01-13 12:10:00|114969.7|114944.7|114962.1|114937.1|114969.8|114944.8|114959.2|114934.2|17
1736770210000|2025-01-13 12:10:10|114962.7|114937.7|114962.2|114937.2|114963.6|114938.6|114960.5|114935.5|23
1736770220000|2025-01-13 12:10:20|114963|114938|114952.8|114927.8|114965.2|114940.2|114952.6|114927.6|41
1736770230000|2025-01-13 12:10:30|114953.7|114928.7|114953.4|114928.4|114956.6|114931.6|114949.4|114924.4|41
1736770240000|2025-01-13 12:10:40|114953.3|114928.3|114966.6|114941.6|114966.6|114941.6|114953.3|114928.3|32
1736770250000|2025-01-13 12:10:50|114966.9|114941.9|114965.2|114940.2|114970.5|114945.5|114959.6|114934.6|37
1736770260000|2025-01-13 12:11:00|114963.7|114938.7|114974.4|114949.4|114975.1|114950.1|114960.1|114935.1|37
1736770270000|2025-01-13 12:11:10|114971.8|114946.8|114971.7|114946.7|114973.2|114948.2|114969.2|114944.2|19
1736770280000|2025-01-13 12:11:20|114972.7|114947.7|114971.5|114946.5|114973.5|114948.5|114971.5|114946.5|12
1736770290000|2025-01-13 12:11:30|114971.9|114946.9|114975.8|114950.8|114976.4|114951.4|114971|114946|16
1736770300000|2025-01-13 12:11:40|114976.5|114951.5|114976.6|114951.6|114978.5|114953.5|114976|114951|15
1736770310000|2025-01-13 12:11:50|114976.7|114951.7|114972.6|114947.6|114989.3|114964.3|114972.6|114947.6|39
1736770320000|2025-01-13 12:12:00|114972.9|114947.9|114981.9|114956.9|114982.7|114957.7|114964.9|114939.9|49
1736770330000|2025-01-13 12:12:10|114982.1|114957.1|114986.6|114961.6|114991.7|114966.7|114982.1|114957.1|31
1736770340000|2025-01-13 12:12:20|114987.5|114962.5|114990.5|114965.5|114996.5|114971.5|114985.2|114960.2|33
1736770350000|2025-01-13 12:12:30|114989.8|114964.8|114990.1|114965.1|114990.7|114965.7|114988.4|114963.4|18
1736770360000|2025-01-13 12:12:40|114989.8|114964.8|114989.1|114964.1|114989.8|114964.8|114985.1|114960.1|21
1736770370000|2025-01-13 12:12:50|114988.8|114963.8|114987.8|114962.8|114990.3|114965.3|114987.5|114962.5|20
1736770380000|2025-01-13 12:13:00|114987.7|114962.7|114977.4|114952.4|114987.7|114962.7|114977.4|114952.4|18
1736770390000|2025-01-13 12:13:10|114976.8|114951.8|114970.3|114945.3|114979.3|114954.3|114968.1|114943.1|57
1736770400000|2025-01-13 12:13:20|114969.6|114944.6|114963|114938|114969.6|114944.6|114961.6|114936.6|43
1736770410000|2025-01-13 12:13:30|114962.3|114937.3|114974.1|114949.1|114975.6|114950.6|114962.3|114937.3|40
1736770420000|2025-01-13 12:13:40|114975.2|114950.2|114976.5|114951.5|114979.3|114954.3|114972.2|114947.2|34
1736770430000|2025-01-13 12:13:50|114976|114951|114974.9|114949.9|114976.7|114951.7|114972.6|114947.6|20
1736770440000|2025-01-13 12:14:00|114975.9|114950.9|114976.2|114951.2|114978.9|114953.9|114973|114948|35
1736770450000|2025-01-13 12:14:10|114976.7|114951.7|114971.8|114946.8|114979.1|114954.1|114969.5|114944.5|35
1736770460000|2025-01-13 12:14:20|114971.6|114946.6|114966.9|114941.9|114972.3|114947.3|114965.2|114940.2|35
1736770470000|2025-01-13 12:14:30|114968.2|114943.2|114970.8|114945.8|114971.9|114946.9|114965|114940|39
1736770480000|2025-01-13 12:14:40|114971.4|114946.4|114975.4|114950.4|114975.4|114950.4|114970.7|114945.7|33
1736770490000|2025-01-13 12:14:50|114973.9|114948.9|114960.5|114935.5|114974.9|114949.9|114959.1|114934.1|38
1736770500000|2025-01-13 12:15:00|114961.3|114936.3|114959.6|114934.6|114961.3|114936.3|114949.5|114924.5|37
1736770510000|2025-01-13 12:15:10|114960.1|114935.1|114962.3|114937.3|114965.1|114940.1|114956.6|114931.6|16
1736770520000|2025-01-13 12:15:20|114962.4|114937.4|114961.3|114936.3|114963.8|114938.8|114960.4|114935.4|15
1736770530000|2025-01-13 12:15:30|114960.3|114935.3|114961.5|114936.5|114963.4|114938.4|114959.7|114934.7|28
1736770540000|2025-01-13 12:15:40|114961.9|114936.9|114962.3|114937.3|114965|114940|114960.4|114935.4|17
1736770550000|2025-01-13 12:15:50|114961.6|114936.6|114960|114935|114963.4|114938.4|114957.8|114932.8|22
1736770560000|2025-01-13 12:16:00|114960.4|114935.4|114959.7|114934.7|114964.4|114939.4|114952.8|114927.8|34
1736770570000|2025-01-13 12:16:10|114960.6|114935.6|114961.3|114936.3|114962.9|114937.9|114948.6|114923.6|29
1736770580000|2025-01-13 12:16:20|114961.9|114936.9|114968.3|114943.3|114968.3|114943.3|114959.4|114934.4|20
1736770590000|2025-01-13 12:16:30|114967.3|114942.3|114964.8|114939.8|114971.4|114946.4|114962.3|114937.3|23
1736770600000|2025-01-13 12:16:40|114964.6|114939.6|114969.2|114944.2|114970.1|114945.1|114964.4|114939.4|12
1736770610000|2025-01-13 12:16:50|114969.6|114944.6|114969.7|114944.7|114969.7|114944.7|114964.7|114939.7|16
1736770620000|2025-01-13 12:17:00|114970|114945|114972.7|114947.7|114974|114949|114970|114945|18
1736770630000|2025-01-13 12:17:10|114972.3|114947.3|114966.5|114941.5|114984.6|114959.6|114965.7|114940.7|30
1736770640000|2025-01-13 12:17:20|114965.5|114940.5|114969.4|114944.4|114974.4|114949.4|114965.5|114940.5|32
1736770650000|2025-01-13 12:17:30|114971.1|114946.1|114974|114949|114975.5|114950.5|114966.3|114941.3|31
1736770660000|2025-01-13 12:17:40|114973|114948|114975|114950|114977.3|114952.3|114970.5|114945.5|23
1736770670000|2025-01-13 12:17:50|114975.9|114950.9|114959.9|114934.9|114976|114951|114958.9|114933.9|16
1736770680000|2025-01-13 12:18:00|114960.2|114935.2|114968.4|114943.4|114970.6|114945.6|114960.2|114935.2|25
1736770690000|2025-01-13 12:18:10|114968.1|114943.1|114967|114942|114969.4|114944.4|114967|114942|13
1736770700000|2025-01-13 12:18:20|114966.9|114941.9|114965.2|114940.2|114982.1|114957.1|114953.3|114928.3|41
1736770710000|2025-01-13 12:18:30|114966.1|114941.1|114974.8|114949.8|114974.8|114949.8|114963.5|114938.5|46
1736770720000|2025-01-13 12:18:40|114977|114952|114986.5|114961.5|114988.8|114963.8|114977|114952|36
1736770730000|2025-01-13 12:18:50|114987.4|114962.4|114973.5|114948.5|114987.4|114962.4|114969.3|114944.3|24
1736770740000|2025-01-13 12:19:00|114973.4|114948.4|114977.3|114952.3|114980.5|114955.5|114973.4|114948.4|25
1736770750000|2025-01-13 12:19:10|114978.4|114953.4|114970.4|114945.4|114978.5|114953.5|114970.4|114945.4|25
1736770760000|2025-01-13 12:19:20|114970.9|114945.9|114944.9|114919.9|114973.6|114948.6|114943.6|114918.6|48
1736770770000|2025-01-13 12:19:30|114943.8|114918.8|114949.1|114924.1|114950.3|114925.3|114942.4|114917.4|49
1736770780000|2025-01-13 12:19:40|114950.9|114925.9|114943.8|114918.8|114951.3|114926.3|114938.3|114913.3|55
1736770790000|2025-01-13 12:19:50|114944.9|114919.9|114942.8|114917.8|114948.7|114923.7|114940.7|114915.7|53
1736770800000|2025-01-13 12:20:00|114939.1|114914.1|114933.7|114908.7|114939.8|114914.8|114928.8|114903.8|43
1736770810000|2025-01-13 12:20:10|114933.9|114908.9|114932.8|114907.8|114935.9|114910.9|114930.9|114905.9|35
1736770820000|2025-01-13 12:20:20|114932.2|114907.2|114929.6|114904.6|114933.9|114908.9|114925.1|114900.1|28
1736770830000|2025-01-13 12:20:30|114929|114904|114929.1|114904.1|114933.2|114908.2|114928.8|114903.8|20
1736770840000|2025-01-13 12:20:40|114930.1|114905.1|114932.4|114907.4|114934.1|114909.1|114927|114902|31
1736770850000|2025-01-13 12:20:50|114931|114906|114932.2|114907.2|114932.3|114907.3|114926.8|114901.8|23
1736770860000|2025-01-13 12:21:00|114932.5|114907.5|114939.5|114914.5|114942.4|114917.4|114924.1|114899.1|33
1736770870000|2025-01-13 12:21:10|114939.6|114914.6|114936.4|114911.4|114942.5|114917.5|114934.7|114909.7|20
1736770880000|2025-01-13 12:21:20|114937.5|114912.5|114945.9|114920.9|114947.6|114922.6|114933.3|114908.3|34
1736770890000|2025-01-13 12:21:30|114946.2|114921.2|114948.5|114923.5|114950.6|114925.6|114946.2|114921.2|20
1736770900000|2025-01-13 12:21:40|114948.6|114923.6|114947.6|114922.6|114950.8|114925.8|114946|114921|22
1736770910000|2025-01-13 12:21:50|114949.1|114924.1|114947.8|114922.8|114949.1|114924.1|114946.2|114921.2|10
1736770920000|2025-01-13 12:22:00|114948|114923|114949.5|114924.5|114954.7|114929.7|114948|114923|25
1736770930000|2025-01-13 12:22:10|114950.3|114925.3|114964.9|114939.9|114966.6|114941.6|114950.3|114925.3|47
1736770940000|2025-01-13 12:22:20|114963.7|114938.7|114960.2|114935.2|114963.7|114938.7|114955|114930|28
1736770950000|2025-01-13 12:22:30|114960.1|114935.1|114957.2|114932.2|114961.3|114936.3|114955.8|114930.8|31
1736770960000|2025-01-13 12:22:40|114956.3|114931.3|114951.2|114926.2|114958.5|114933.5|114950|114925|36
1736770970000|2025-01-13 12:22:50|114950.6|114925.6|114950.2|114925.2|114954.1|114929.1|114948.2|114923.2|41
1736770980000|2025-01-13 12:23:00|114950.7|114925.7|114945.3|114920.3|114951.4|114926.4|114943.1|114918.1|34
1736770990000|2025-01-13 12:23:10|114944.2|114919.2|114950.4|114925.4|114950.4|114925.4|114939.4|114914.4|37
1736771000000|2025-01-13 12:23:20|114951.4|114926.4|114963.6|114938.6|114964|114939|114949.1|114924.1|24
1736771010000|2025-01-13 12:23:30|114964.7|114939.7|114952.6|114927.6|114965|114940|114950.9|114925.9|28
1736771020000|2025-01-13 12:23:40|114953.6|114928.6|114944|114919|114957.7|114932.7|114939|114914|39
1736771030000|2025-01-13 12:23:50|114943|114918|114929.6|114904.6|114943|114918|114928.7|114903.7|36
1736771040000|2025-01-13 12:24:00|114931.3|114906.3|114932.7|114907.7|114935.1|114910.1|114930|114905|25
1736771050000|2025-01-13 12:24:10|114931.7|114906.7|114938.2|114913.2|114938.9|114913.9|114929.9|114904.9|28
1736771060000|2025-01-13 12:24:20|114937.2|114912.2|114929.8|114904.8|114937.2|114912.2|114928.3|114903.3|21
1736771070000|2025-01-13 12:24:30|114930.6|114905.6|114917.7|114892.7|114931.3|114906.3|114914.6|114889.6|36
1736771080000|2025-01-13 12:24:40|114918.1|114893.1|114919.2|114894.2|114923.2|114898.2|114915.1|114890.1|45
1736771090000|2025-01-13 12:24:50|114920.7|114895.7|114919|114894|114920.7|114895.7|114912.3|114887.3|28
1736771100000|2025-01-13 12:25:00|114919.5|114894.5|114937.2|114912.2|114940.3|114915.3|114917.6|114892.6|40
1736771110000|2025-01-13 12:25:10|114937.5|114912.5|114936.6|114911.6|114941.6|114916.6|114936.3|114911.3|15
1736771120000|2025-01-13 12:25:20|114935.7|114910.7|114945.4|114920.4|114947.1|114922.1|114933.8|114908.8|18
1736771130000|2025-01-13 12:25:30|114946.4|114921.4|114944.1|114919.1|114946.5|114921.5|114942.4|114917.4|23
1736771140000|2025-01-13 12:25:40|114944.4|114919.4|114942.6|114917.6|114950|114925|114934.8|114909.8|42
1736771150000|2025-01-13 12:25:50|114940.5|114915.5|114944.8|114919.8|114944.8|114919.8|114940.4|114915.4|18
1736771160000|2025-01-13 12:26:00|114945.5|114920.5|114949.4|114924.4|114959.4|114934.4|114945|114920|34
1736771170000|2025-01-13 12:26:10|114950.1|114925.1|114951.8|114926.8|114952.7|114927.7|114949.1|114924.1|17
1736771180000|2025-01-13 12:26:20|114952.1|114927.1|114956.9|114906.9|114970.4|114936.4|114951.8|114906.9|30
1736771190000|2025-01-13 12:26:30|114956.4|114906.4|114950.1|114925.1|114958.2|114930.1|114943.5|114906.4|21
1736771200000|2025-01-13 12:26:40|114949|114924|114936.4|114911.4|114949.3|114924.3|114935.9|114910.9|20
1736771210000|2025-01-13 12:26:50|114937|114912|114934.4|114909.4|114937.8|114912.8|114933.6|114908.6|12
1736771220000|2025-01-13 12:27:00|114935.4|114910.4|114946.8|114921.8|114950.8|114925.8|114931.1|114906.1|27
1736771230000|2025-01-13 12:27:10|114946.3|114921.3|114943.2|114918.2|114947.8|114922.8|114943.2|114918.2|18
1736771240000|2025-01-13 12:27:20|114943.8|114918.8|114930.6|114905.6|114944.6|114919.6|114929.5|114904.5|16
1736771250000|2025-01-13 12:27:30|114931.8|114906.8|114932.2|114907.2|114932.5|114907.5|114927.9|114902.9|20
1736771260000|2025-01-13 12:27:40|114933.1|114908.1|114953.3|114928.3|114953.3|114928.3|114933.1|114908.1|33
1736771270000|2025-01-13 12:27:50|114955|114930|114959.1|114934.1|114963.8|114938.8|114954.7|114929.7|34
1736771280000|2025-01-13 12:28:00|114958.2|114933.2|114955|114930|114959.8|114934.8|114946.1|114921.1|40
1736771290000|2025-01-13 12:28:10|114954.9|114929.9|114947.9|114922.9|114955.1|114930.1|114946.7|114921.7|24
1736771300000|2025-01-13 12:28:20|114948.6|114923.6|114939.2|114914.2|114948.6|114923.6|114939.2|114914.2|43
1736771310000|2025-01-13 12:28:30|114939.9|114914.9|114954.6|114929.6|114954.7|114929.7|114939.1|114914.1|26
1736771320000|2025-01-13 12:28:40|114955.5|114930.5|114955.8|114930.8|114955.8|114930.8|114951|114926|51
1736771330000|2025-01-13 12:28:50|114956.1|114931.1|114959.3|114934.3|114977.7|114952.7|114952.1|114927.1|47
1736771340000|2025-01-13 12:29:00|114963.2|114938.2|114956.8|114931.8|114964.8|114939.8|114953.6|114928.6|61
1736771350000|2025-01-13 12:29:10|114956.7|114931.7|114954.1|114929.1|114963.2|114938.2|114952.1|114927.1|48
1736771360000|2025-01-13 12:29:20|114952.8|114927.8|114967|114942|114967|114942|114951.8|114926.8|54
1736771370000|2025-01-13 12:29:30|114966.5|114941.5|114968.5|114943.5|114972.1|114947.1|114961.4|114936.4|36
1736771380000|2025-01-13 12:29:40|114969|114944|114971.1|114946.1|114971.1|114946.1|114965.5|114940.5|36
1736771390000|2025-01-13 12:29:50|114969.8|114944.8|114961.2|114936.2|114970.5|114945.5|114961.2|114936.2|23
1736771400000|2025-01-13 12:30:00|114960.6|114935.6|114932.8|114907.8|114960.6|114935.6|114924|114899|64
1736771410000|2025-01-13 12:30:10|114933.9|114908.9|114927.2|114902.2|114946.1|114909.7|114918.7|114889|56
1736771420000|2025-01-13 12:30:20|114928.6|114903.6|114934.2|114909.2|114936.8|114911.8|114924.7|114899.7|46
1736771430000|2025-01-13 12:30:30|114933.9|114908.9|114918.6|114893.6|114934.3|114909.3|114917.8|114892.8|52
1736771440000|2025-01-13 12:30:40|114919.6|114894.6|114909.8|114884.8|114921.6|114896.6|114909.8|114884.8|36
1736771450000|2025-01-13 12:30:50|114908.9|114883.9|114920.3|114895.3|114922.6|114897.6|114908.9|114883.9|33
1736771460000|2025-01-13 12:31:00|114920.6|114895.6|114914.1|114889.1|114921.6|114896.6|114912|114887|28
1736771470000|2025-01-13 12:31:10|114914|114889|114921.5|114896.5|114921.5|114896.5|114912.4|114887.4|36
1736771480000|2025-01-13 12:31:20|114919.9|114894.9|114924.1|114899.1|114927.2|114902.2|114917.1|114892.1|46
1736771490000|2025-01-13 12:31:30|114925.3|114900.3|114928.2|114903.2|114932.5|114907.5|114923.7|114898.7|32
1736771500000|2025-01-13 12:31:40|114928.7|114903.7|114947.2|114922.2|114952.9|114927.9|114928.7|114903.7|23
1736771510000|2025-01-13 12:31:50|114949.3|114924.3|114934.3|114909.3|114949.6|114924.6|114931.3|114906.3|17
1736771520000|2025-01-13 12:32:00|114932.2|114907.2|114936.3|114911.3|114938.8|114913.8|114929.5|114904.5|33
1736771530000|2025-01-13 12:32:10|114936.1|114911.1|114935.3|114910.3|114937.6|114912.6|114935.3|114910.3|13
1736771540000|2025-01-13 12:32:20|114935.2|114910.2|114947.1|114922.1|114951|114926|114935.2|114910.2|28
1736771550000|2025-01-13 12:32:30|114946.9|114921.9|114944.5|114919.5|114946.9|114921.9|114937.1|114912.1|29
1736771560000|2025-01-13 12:32:40|114943.6|114918.6|114930.7|114905.7|114943.6|114918.6|114927.4|114902.4|26
1736771570000|2025-01-13 12:32:50|114931|114906|114939.7|114914.7|114940.9|114915.9|114931|114906|37
1736771580000|2025-01-13 12:33:00|114938.8|114913.8|114938.8|114913.8|114940.9|114915.9|114936.8|114911.8|26
1736771590000|2025-01-13 12:33:10|114939.8|114914.8|114933.6|114908.6|114939.8|114914.8|114929.8|114904.8|22
1736771600000|2025-01-13 12:33:20|114934.7|114909.7|114929.6|114904.6|114934.9|114909.9|114926.5|114901.5|35
1736771610000|2025-01-13 12:33:30|114929|114904|114925.9|114900.9|114932.5|114907.5|114924.9|114899.9|29
1736771620000|2025-01-13 12:33:40|114925.5|114900.5|114921.2|114896.2|114928|114903|114918.9|114893.9|33
1736771630000|2025-01-13 12:33:50|114920.3|114895.3|114909.7|114884.7|114924.9|114899.9|114907.6|114882.6|42
1736771640000|2025-01-13 12:34:00|114909.3|114884.3|114902.8|114877.8|114909.6|114884.6|114900.7|114875.7|21
1736771650000|2025-01-13 12:34:10|114903|114878|114909.5|114884.5|114910.5|114885.5|114895.4|114870.4|34
1736771660000|2025-01-13 12:34:20|114909.8|114884.8|114921.6|114896.6|114925.6|114900.6|114906.5|114881.5|19
1736771670000|2025-01-13 12:34:30|114922|114897|114910.5|114885.5|114922|114897|114908.4|114883.4|35
1736771680000|2025-01-13 12:34:40|114909.4|114884.4|114902.3|114877.3|114909.4|114884.4|114898|114873|26
1736771690000|2025-01-13 12:34:50|114902.8|114877.8|114893.4|114868.4|114902.8|114877.8|114891.9|114866.9|29
1736771700000|2025-01-13 12:35:00|114894.6|114869.6|114872.3|114847.3|114898.7|114873.7|114867.9|114842.9|41
1736771710000|2025-01-13 12:35:10|114871.1|114846.1|114869.2|114844.2|114884.8|114859.8|114869.1|114844.1|35
1736771720000|2025-01-13 12:35:20|114870.1|114845.1|114876.4|114851.4|114880.1|114855.1|114870.1|114845.1|34
1736771730000|2025-01-13 12:35:30|114877|114852|114893.8|114868.8|114897.5|114872.5|114877|114852|32
1736771740000|2025-01-13 12:35:40|114892.6|114867.6|114901.1|114876.1|114902.2|114877.2|114892.2|114867.2|28
1736771750000|2025-01-13 12:35:50|114901.5|114876.5|114887.7|114862.7|114902.8|114877.8|114884.2|114859.2|37
1736771760000|2025-01-13 12:36:00|114888.3|114863.3|114888.9|114863.9|114891.6|114866.6|114886.2|114861.2|25
1736771770000|2025-01-13 12:36:10|114889.5|114864.5|114887.2|114862.2|114891.7|114866.7|114881.7|114856.7|37
1736771780000|2025-01-13 12:36:20|114888.2|114863.2|114887.9|114862.9|114893.2|114868.2|114886.1|114861.1|31
1736771790000|2025-01-13 12:36:30|114888.7|114863.7|114893.1|114868.1|114893.6|114868.6|114887.5|114862.5|29
1736771800000|2025-01-13 12:36:40|114892|114867|114889.1|114864.1|114892|114867|114886|114861|12
1736771810000|2025-01-13 12:36:50|114887.8|114862.8|114881.6|114856.6|114889.1|114864.1|114880.5|114855.5|30
1736771820000|2025-01-13 12:37:00|114880.7|114855.7|114882.7|114857.7|114883.6|114858.6|114876.4|114851.4|27
1736771830000|2025-01-13 12:37:10|114883.6|114858.6|114886.3|114861.3|114894.9|114869.9|114882.7|114857.7|21
1736771840000|2025-01-13 12:37:20|114887.4|114862.4|114884.6|114859.6|114893.5|114868.5|114884.6|114859.6|19
1736771850000|2025-01-13 12:37:30|114884.3|114859.3|114891.2|114866.2|114892.8|114867.8|114883.4|114858.4|26
1736771860000|2025-01-13 12:37:40|114890.9|114865.9|114889|114864|114891|114866|114886.9|114861.9|20
1736771870000|2025-01-13 12:37:50|114888.9|114863.9|114901.4|114876.4|114901.4|114876.4|114888.9|114863.9|19
1736771880000|2025-01-13 12:38:00|114903|114878|114896.2|114871.2|114905.2|114880.2|114896.2|114871.2|26
1736771890000|2025-01-13 12:38:10|114895.2|114870.2|114895.9|114870.9|114895.9|114870.9|114882.8|114857.8|29
1736771900000|2025-01-13 12:38:20|114895.1|114870.1|114894|114869|114895.3|114870.3|114892.7|114867.7|18
1736771910000|2025-01-13 12:38:30|114895|114870|114902.4|114877.4|114903.1|114878.1|114895|114870|32
1736771920000|2025-01-13 12:38:40|114902.6|114877.6|114898.9|114873.9|114905.3|114880.3|114898.5|114873.5|17
1736771930000|2025-01-13 12:38:50|114898.8|114873.8|114900.8|114875.8|114907.2|114882.2|114898.8|114873.8|29
1736771940000|2025-01-13 12:39:00|114900.4|114875.4|114867.8|114842.8|114903|114878|114867.8|114842.8|35
1736771950000|2025-01-13 12:39:10|114868.3|114843.3|114871|114846|114872.8|114847.8|114866.7|114841.7|26
1736771960000|2025-01-13 12:39:20|114874.2|114849.2|114869.7|114844.7|114876.3|114851.3|114866.9|114841.9|31
1736771970000|2025-01-13 12:39:30|114868.6|114843.6|114882.9|114857.9|114884|114859|114868.6|114843.6|43
1736771980000|2025-01-13 12:39:40|114882.5|114857.5|114870.1|114845.1|114885.6|114860.6|114866|114841|45
1736771990000|2025-01-13 12:39:50|114868.6|114843.6|114874.6|114849.6|114881.2|114856.2|114868.6|114843.6|41
1736772000000|2025-01-13 12:40:00|114874|114849|114875.8|114850.8|114881.4|114856.4|114873.3|114848.3|30
1736772010000|2025-01-13 12:40:10|114875.4|114850.4|114862.3|114837.3|114875.4|114850.4|114862.3|114837.3|49
1736772020000|2025-01-13 12:40:20|114864.1|114839.1|114863.6|114838.6|114868.7|114843.7|114842|114817|50
1736772030000|2025-01-13 12:40:30|114864.1|114839.1|114877.8|114852.8|114877.8|114852.8|114864.1|114839.1|32
1736772040000|2025-01-13 12:40:40|114879|114854|114874.9|114849.9|114879.4|114854.4|114868.9|114843.9|28
1736772050000|2025-01-13 12:40:50|114875.2|114850.2|114874.7|114849.7|114876.3|114851.3|114873.9|114848.9|14
1736772060000|2025-01-13 12:41:00|114873.3|114848.3|114863.7|114838.7|114876.3|114851.3|114856.5|114831.5|42
1736772070000|2025-01-13 12:41:10|114862.8|114837.8|114875.2|114850.2|114875.3|114850.3|114861.6|114836.6|21
1736772080000|2025-01-13 12:41:20|114874.3|114849.3|114859.6|114834.6|114875.5|114850.5|114857.1|114832.1|38
1736772090000|2025-01-13 12:41:30|114860.4|114835.4|114855.4|114830.4|114864.8|114839.8|114853.8|114828.8|36
1736772100000|2025-01-13 12:41:40|114851.7|114826.7|114856.5|114831.5|114856.5|114831.5|114848.4|114823.4|37
1736772110000|2025-01-13 12:41:50|114856.3|114831.3|114865.2|114840.2|114865.2|114840.2|114850.9|114825.9|30
1736772120000|2025-01-13 12:42:00|114864.2|114839.2|114880.7|114855.7|114882.1|114857.1|114864.2|114839.2|24
1736772130000|2025-01-13 12:42:10|114882.2|114857.2|114879.2|114854.2|114887.2|114862.2|114878.9|114853.9|33
1736772140000|2025-01-13 12:42:20|114878.6|114853.6|114870.9|114845.9|114879.4|114854.4|114868.3|114843.3|38
1736772150000|2025-01-13 12:42:30|114870.7|114845.7|114867|114842|114874|114849|114865.6|114840.6|30
1736772160000|2025-01-13 12:42:40|114866.1|114841.1|114869.1|114844.1|114870.7|114845.7|114865.1|114840.1|25
1736772170000|2025-01-13 12:42:50|114868.8|114843.8|114876.6|114851.6|114890.5|114853.8|114864.7|114831.6|29
1736772180000|2025-01-13 12:43:00|114877.7|114852.7|114882.1|114857.1|114882.1|114857.1|114873.6|114848.6|26
1736772190000|2025-01-13 12:43:10|114882.6|114857.6|114881.9|114856.9|114885.1|114860.1|114878.3|114853.3|34
1736772200000|2025-01-13 12:43:20|114881|114856|114879.1|114854.1|114882.1|114857.1|114871|114846|25
1736772210000|2025-01-13 12:43:30|114880.1|114855.1|114875.2|114850.2|114880.5|114855.5|114871|114846|37
1736772220000|2025-01-13 12:43:40|114876.3|114851.3|114874.3|114849.3|114879.5|114854.5|114871.1|114846.1|29
1736772230000|2025-01-13 12:43:50|114873.3|114848.3|114873.4|114848.4|114877|114852|114870.6|114845.6|24
1736772240000|2025-01-13 12:44:00|114874.4|114849.4|114884.6|114859.6|114884.6|114859.6|114872.3|114847.3|20
1736772250000|2025-01-13 12:44:10|114883.7|114858.7|114892.1|114867.1|114892.1|114867.1|114883.6|114858.6|13
1736772260000|2025-01-13 12:44:20|114893.1|114868.1|114893.9|114868.9|114896|114871|114891.9|114866.9|13
1736772270000|2025-01-13 12:44:30|114894.4|114869.4|114888.8|114863.8|114894.4|114869.4|114887.4|114862.4|14
1736772280000|2025-01-13 12:44:40|114888.9|114863.9|114875.1|114850.1|114889.9|114864.9|114873.8|114848.8|48
1736772290000|2025-01-13 12:44:50|114876.8|114851.8|114875.9|114850.9|114880.8|114855.8|114871.3|114846.3|42
1736772300000|2025-01-13 12:45:00|114875.4|114850.4|114882.3|114857.3|114885.1|114860.1|114873.7|114848.7|35
1736772310000|2025-01-13 12:45:10|114881.2|114856.2|114871.2|114846.2|114883.7|114858.7|114866.4|114841.4|55
1736772320000|2025-01-13 12:45:20|114870.9|114845.9|114859.2|114834.2|114872|114847|114856.5|114831.5|48
1736772330000|2025-01-13 12:45:30|114860.1|114835.1|114833.5|114808.5|114863.7|114838.7|114831.1|114806.1|53
1736772340000|2025-01-13 12:45:40|114832.7|114807.7|114834.6|114809.6|114836|114811|114828.3|114803.3|31
1736772350000|2025-01-13 12:45:50|114835|114810|114833|114808|114836.2|114811.2|114830.1|114805.1|26
1736772360000|2025-01-13 12:46:00|114833.1|114808.1|114830.5|114805.5|114838.1|114813.1|114829.9|114804.9|24
1736772370000|2025-01-13 12:46:10|114828.5|114803.5|114830.9|114805.9|114831.7|114806.7|114828.5|114803.5|15
1736772380000|2025-01-13 12:46:20|114831.1|114806.1|114825|114800|114831.1|114806.1|114819.4|114794.4|33
1736772390000|2025-01-13 12:46:30|114826|114801|114816.2|114791.2|114826.4|114801.4|114816.2|114791.2|25
1736772400000|2025-01-13 12:46:40|114816|114791|114813|114788|114816.3|114791.3|114810.9|114785.9|24
1736772410000|2025-01-13 12:46:50|114813.2|114788.2|114811.7|114786.7|114815.8|114790.8|114810.7|114785.7|19
1736772420000|2025-01-13 12:47:00|114817.2|114792.2|114815.6|114790.6|114820.5|114795.5|114812|114787|21
1736772430000|2025-01-13 12:47:10|114814.9|114789.9|114806.2|114781.2|114814.9|114789.9|114806.2|114781.2|15
1736772440000|2025-01-13 12:47:20|114806.3|114781.3|114796.7|114771.7|114807.8|114782.8|114796.7|114771.7|17
1736772450000|2025-01-13 12:47:30|114797.1|114772.1|114790.7|114765.7|114799.3|114774.3|114789.1|114764.1|26
1736772460000|2025-01-13 12:47:40|114789.1|114764.1|114785.4|114760.4|114791.1|114766.1|114785.4|114760.4|18
1736772470000|2025-01-13 12:47:50|114785.5|114760.5|114792.1|114767.1|114792.8|114767.8|114785.3|114760.3|14
1736772480000|2025-01-13 12:48:00|114792.8|114767.8|114794.1|114769.1|114800.4|114775.4|114792.8|114767.8|23
1736772490000|2025-01-13 12:48:10|114793.9|114768.9|114789.6|114764.6|114799|114774|114789.6|114764.6|25
1736772500000|2025-01-13 12:48:20|114788.6|114763.6|114783.1|114758.1|114791.2|114766.2|114778.2|114753.2|34
1736772510000|2025-01-13 12:48:30|114782.4|114757.4|114791.7|114766.7|114792.9|114767.9|114781.2|114756.2|19
1736772520000|2025-01-13 12:48:40|114791.9|114766.9|114788.8|114763.8|114793.3|114768.3|114788.6|114763.6|9
1736772530000|2025-01-13 12:48:50|114787.3|114762.3|114785|114760|114792.8|114767.8|114784.8|114759.8|24
1736772540000|2025-01-13 12:49:00|114785.2|114760.2|114782.9|114757.9|114788.3|114763.3|114782.8|114757.8|18
1736772550000|2025-01-13 12:49:10|114782.8|114757.8|114782.9|114757.9|114783.5|114758.5|114782.3|114757.3|8
1736772560000|2025-01-13 12:49:20|114782.7|114757.7|114787.9|114762.9|114787.9|114762.9|114782.7|114757.7|8
1736772570000|2025-01-13 12:49:30|114787.7|114762.7|114782.8|114757.8|114787.7|114762.7|114781.7|114756.7|26
1736772580000|2025-01-13 12:49:40|114781.7|114756.7|114782.5|114757.5|114783|114758|114781.2|114756.2|19
1736772590000|2025-01-13 12:49:50|114781.6|114756.6|114760.3|114735.3|114781.6|114756.6|114757|114732|35
1736772600000|2025-01-13 12:50:00|114759.2|114734.2|114761.3|114736.3|114763.6|114738.6|114754.3|114729.3|34
1736772610000|2025-01-13 12:50:10|114761.6|114736.6|114764.5|114739.5|114765.1|114740.1|114751.7|114726.7|37
1736772620000|2025-01-13 12:50:20|114764.3|114739.3|114760.6|114735.6|114765.8|114740.8|114759|114734|35
1736772630000|2025-01-13 12:50:30|114760.1|114735.1|114759.6|114734.6|114764.9|114739.9|114758.8|114733.8|19
1736772640000|2025-01-13 12:50:40|114758.5|114733.5|114749.4|114724.4|114758.5|114733.5|114749.4|114724.4|19
1736772650000|2025-01-13 12:50:50|114751|114726|114738.1|114713.1|114752.8|114727.8|114734.3|114709.3|22
1736772660000|2025-01-13 12:51:00|114737.2|114712.2|114766.7|114741.7|114766.7|114741.7|114737.2|114712.2|31
1736772670000|2025-01-13 12:51:10|114776.8|114726.8|114773.1|114748.1|114779.5|114748.1|114763|114726.8|36
1736772680000|2025-01-13 12:51:20|114773.5|114748.5|114774.4|114749.4|114796.8|114759.3|114773.4|114737|36
1736772690000|2025-01-13 12:51:30|114774.3|114749.3|114802.7|114752.7|114803.2|114758|114774.3|114746.7|34
1736772700000|2025-01-13 12:51:40|114807.6|114757.6|114804.8|114754.8|114809.2|114759.2|114801.5|114751.5|27
1736772710000|2025-01-13 12:51:50|114803.5|114753.5|114784.2|114759.2|114807.9|114763.9|114784.2|114752.1|26
1736772720000|2025-01-13 12:52:00|114785.1|114760.1|114793.1|114743.1|114794.1|114762.1|114779.8|114739.1|41
1736772730000|2025-01-13 12:52:10|114791.1|114741.1|114788.7|114738.7|114793.1|114743.1|114785.9|114735.9|37
1736772740000|2025-01-13 12:52:20|114788.1|114738.1|114765.4|114740.4|114788.1|114743|114763.3|114734.3|30
1736772750000|2025-01-13 12:52:30|114766.4|114741.4|114783.4|114758.4|114788.5|114763.5|114765.5|114740.5|27
1736772760000|2025-01-13 12:52:40|114784.3|114759.3|114808.6|114783.6|114808.6|114783.6|114784.3|114759.3|36
1736772770000|2025-01-13 12:52:50|114809.4|114784.4|114824.8|114799.8|114825.1|114800.1|114809.4|114784.4|33
1736772780000|2025-01-13 12:53:00|114825.5|114800.5|114817|114792|114825.5|114800.5|114816.8|114791.8|23
1736772790000|2025-01-13 12:53:10|114818.3|114793.3|114814.1|114789.1|114818.6|114793.6|114809.4|114784.4|37
1736772800000|2025-01-13 12:53:20|114814.2|114789.2|114795.8|114770.8|114814.8|114789.8|114795.8|114770.8|32
1736772810000|2025-01-13 12:53:30|114792.3|114767.3|114782.6|114757.6|114795|114770|114781.7|114756.7|29
1736772820000|2025-01-13 12:53:40|114782.8|114757.8|114782.9|114757.9|114789.2|114764.2|114782.1|114757.1|51
1736772830000|2025-01-13 12:53:50|114783.8|114758.8|114787.4|114762.4|114789.8|114764.8|114782.9|114757.9|49
1736772840000|2025-01-13 12:54:00|114786.9|114761.9|114771.5|114746.5|114787.2|114762.2|114771.4|114746.4|48
1736772850000|2025-01-13 12:54:10|114771|114746|114771.4|114746.4|114775.9|114750.9|114769.1|114744.1|35
1736772860000|2025-01-13 12:54:20|114772.4|114747.4|114767.1|114742.1|114772.8|114747.8|114766.2|114741.2|21
1736772870000|2025-01-13 12:54:30|114766.9|114741.9|114764.3|114739.3|114772|114747|114763.7|114738.7|22
1736772880000|2025-01-13 12:54:40|114763.8|114738.8|114766.8|114741.8|114767.3|114742.3|114763.8|114738.8|12
1736772890000|2025-01-13 12:54:50|114766.9|114741.9|114769|114744|114771.1|114746.1|114766.8|114741.8|19
1736772900000|2025-01-13 12:55:00|114767.7|114742.7|114762|114737|114768.7|114743.7|114762|114737|17
1736772910000|2025-01-13 12:55:10|114762.2|114737.2|114754.1|114729.1|114766.7|114741.7|114754.1|114729.1|38
1736772920000|2025-01-13 12:55:20|114753.1|114728.1|114741.1|114716.1|114753.1|114728.1|114740.7|114715.7|27
1736772930000|2025-01-13 12:55:30|114742.3|114717.3|114743.3|114718.3|114744.7|114719.7|114734.8|114709.8|38
1736772940000|2025-01-13 12:55:40|114744.7|114719.7|114718.4|114693.4|114744.7|114719.7|114718.4|114693.4|42
1736772950000|2025-01-13 12:55:50|114716.3|114691.3|114710.6|114685.6|114717.5|114692.5|114701.6|114676.6|45
1736772960000|2025-01-13 12:56:00|114710.4|114685.4|114728.1|114703.1|114728.1|114703.1|114709.6|114684.6|37
1736772970000|2025-01-13 12:56:10|114727.9|114702.9|114721.5|114696.5|114730.1|114705.1|114721.2|114696.2|20
1736772980000|2025-01-13 12:56:20|114720.8|114695.8|114723.5|114698.5|114724.6|114699.6|114698.5|114673.5|48
1736772990000|2025-01-13 12:56:30|114722.4|114697.4|114727.8|114702.8|114737.4|114712.4|114722.4|114697.4|47
1736773000000|2025-01-13 12:56:40|114725.7|114700.7|114723.6|114698.6|114732.7|114707.7|114719|114694|35
1736773010000|2025-01-13 12:56:50|114725.1|114700.1|114721.6|114696.6|114726.2|114701.2|114716|114691|24
1736773020000|2025-01-13 12:57:00|114721|114696|114723.7|114698.7|114731.5|114706.5|114721|114696|37
1736773030000|2025-01-13 12:57:10|114725|114700|114719.1|114694.1|114730|114705|114716.5|114691.5|39
1736773040000|2025-01-13 12:57:20|114719.7|114694.7|114729.7|114704.7|114733.8|114708.8|114719.7|114694.7|39
1736773050000|2025-01-13 12:57:30|114730.9|114705.9|114732.5|114707.5|114738.6|114713.6|114723.9|114698.9|32
1736773060000|2025-01-13 12:57:40|114732.9|114707.9|114729.4|114704.4|114737.1|114712.1|114727.7|114702.7|27
1736773070000|2025-01-13 12:57:50|114730.1|114705.1|114729.6|114704.6|114733.9|114708.9|114724.1|114699.1|34
1736773080000|2025-01-13 12:58:00|114728.2|114703.2|114729.4|114704.4|114732.2|114707.2|114719.5|114694.5|45
1736773090000|2025-01-13 12:58:10|114728|114703|114725.1|114700.1|114732.6|114707.6|114725.1|114700.1|23
1736773100000|2025-01-13 12:58:20|114724.6|114699.6|114727.7|114702.7|114733.5|114708.5|114722.6|114697.6|28
1736773110000|2025-01-13 12:58:30|114728.7|114703.7|114758.2|114733.2|114760.4|114735.4|114728.5|114703.5|47
1736773120000|2025-01-13 12:58:40|114759|114734|114773.3|114748.3|114773.3|114748.3|114759|114734|36
1736773130000|2025-01-13 12:58:50|114772.1|114747.1|114774.6|114749.6|114780.9|114755.9|114769.5|114744.5|27
1736773140000|2025-01-13 12:59:00|114775.4|114750.4|114769|114744|114777.2|114752.2|114767.9|114742.9|27
1736773150000|2025-01-13 12:59:10|114769.5|114744.5|114770.5|114745.5|114781|114756|114768.9|114743.9|50
1736773160000|2025-01-13 12:59:20|114771.2|114746.2|114772.6|114747.6|114773.6|114748.6|114769.1|114744.1|19
1736773170000|2025-01-13 12:59:30|114773|114748|114788.3|114763.3|114788.3|114763.3|114771.9|114746.9|28
1736773180000|2025-01-13 12:59:40|114788.6|114763.6|114785.3|114760.3|114792.2|114767.2|114780.9|114755.9|41
1736773190000|2025-01-13 12:59:50|114784.8|114759.8|114782.7|114757.7|114784.8|114759.8|114774.1|114749.1|30
1736773200000|2025-01-13 13:00:00|114783.2|114758.2|114808.1|114783.1|114811.4|114786.4|114776.5|114751.5|55
1736773210000|2025-01-13 13:00:10|114809.2|114784.2|114823.6|114798.6|114824.6|114799.6|114806.2|114781.2|45
1736773220000|2025-01-13 13:00:20|114823.1|114798.1|114819|114794|114823.5|114798.5|114814.5|114789.5|42
1736773230000|2025-01-13 13:00:30|114816.7|114791.7|114822.2|114797.2|114825.5|114800.5|114816.1|114791.1|29
1736773240000|2025-01-13 13:00:40|114823|114798|114846.1|114821.1|114851.4|114826.4|114822.9|114797.9|41
1736773250000|2025-01-13 13:00:50|114846.9|114821.9|114835.2|114810.2|114854.8|114829.8|114832.6|114807.6|31
1736773260000|2025-01-13 13:01:00|114835.6|114810.6|114816.7|114791.7|114840|114815|114815.8|114790.8|33
1736773270000|2025-01-13 13:01:10|114817.6|114792.6|114818|114793|114821.5|114796.5|114817.3|114792.3|25
1736773280000|2025-01-13 13:01:20|114818.6|114793.6|114818.5|114793.5|114822.8|114797.8|114810|114785|27
1736773290000|2025-01-13 13:01:30|114817.6|114792.6|114800.4|114775.4|114817.8|114792.8|114793.6|114768.6|31
1736773300000|2025-01-13 13:01:40|114801.2|114776.2|114795.1|114770.1|114802.4|114777.4|114785.4|114760.4|45
1736773310000|2025-01-13 13:01:50|114794.2|114769.2|114801.3|114776.3|114807.6|114782.6|114787.8|114762.8|48
1736773320000|2025-01-13 13:02:00|114800.3|114775.3|114790.6|114765.6|114800.8|114775.8|114786.2|114761.2|35
1736773330000|2025-01-13 13:02:10|114791.1|114766.1|114792.3|114767.3|114810.8|114785.8|114791.1|114766.1|50
1736773340000|2025-01-13 13:02:20|114793.7|114768.7|114795.4|114770.4|114795.4|114770.4|114787.8|114762.8|49
1736773350000|2025-01-13 13:02:30|114796.1|114771.1|114796.6|114771.6|114804.6|114779.6|114796.1|114771.1|48
1736773360000|2025-01-13 13:02:40|114795.9|114770.9|114791|114766|114796.6|114771.6|114789|114764|31
1736773370000|2025-01-13 13:02:50|114791.1|114766.1|114798.7|114773.7|114798.7|114773.7|114790|114765|37
1736773380000|2025-01-13 13:03:00|114798.1|114773.1|114789.4|114764.4|114799.4|114774.4|114789.1|114764.1|45
1736773390000|2025-01-13 13:03:10|114790.9|114765.9|114810.1|114785.1|114810.1|114785.1|114790.4|114765.4|34
1736773400000|2025-01-13 13:03:20|114807.8|114782.8|114819.4|114794.4|114821.6|114796.6|114805.5|114780.5|38
1736773410000|2025-01-13 13:03:30|114818|114793|114812.9|114787.9|114819.8|114794.8|114812.9|114787.9|22
1736773420000|2025-01-13 13:03:40|114813.6|114788.6|114816.5|114791.5|114818.6|114793.6|114812|114787|25
1736773430000|2025-01-13 13:03:50|114817.6|114792.6|114819.8|114794.8|114830.3|114805.3|114809.6|114784.6|52
1736773440000|2025-01-13 13:04:00|114818.9|114793.9|114814.7|114789.7|114822.4|114797.4|114814.7|114789.7|35
1736773450000|2025-01-13 13:04:10|114814.6|114789.6|114807.3|114782.3|114814.7|114789.7|114805.1|114780.1|23
1736773460000|2025-01-13 13:04:20|114808.2|114783.2|114806.5|114781.5|114808.2|114783.2|114805.3|114780.3|16
1736773470000|2025-01-13 13:04:30|114806.7|114781.7|114804.7|114779.7|114812.1|114787.1|114804.4|114779.4|29
1736773480000|2025-01-13 13:04:40|114803.4|114778.4|114804.3|114779.3|114809.5|114784.5|114802|114777|25
1736773490000|2025-01-13 13:04:50|114805.5|114780.5|114805.9|114780.9|114808.2|114783.2|114804.7|114779.7|17
1736773500000|2025-01-13 13:05:00|114806.8|114781.8|114819.8|114794.8|114820.5|114795.5|114806.8|114781.8|29
1736773510000|2025-01-13 13:05:10|114819.6|114794.6|114819.1|114794.1|114821.5|114796.5|114818.3|114793.3|22
1736773520000|2025-01-13 13:05:20|114817.4|114792.4|114817.7|114792.7|114820.7|114795.7|114814.7|114789.7|19
1736773530000|2025-01-13 13:05:30|114818.9|114793.9|114819|114794|114820.3|114795.3|114815|114790|25
1736773540000|2025-01-13 13:05:40|114821.3|114796.3|114819|114794|114821.3|114796.3|114815.2|114790.2|22
1736773550000|2025-01-13 13:05:50|114818.4|114793.4|114826.6|114801.6|114827.6|114802.6|114817.2|114792.2|21
1736773560000|2025-01-13 13:06:00|114826.8|114801.8|114833.7|114808.7|114841.9|114816.9|114825.8|114800.8|39
1736773570000|2025-01-13 13:06:10|114832.8|114807.8|114836.6|114811.6|114836.6|114811.6|114827.4|114802.4|38
1736773580000|2025-01-13 13:06:20|114836.8|114811.8|114836.6|114811.6|114838|114813|114831.6|114806.6|33
1736773590000|2025-01-13 13:06:30|114832.9|114807.9|114830.1|114805.1|114835.1|114810.1|114825.9|114800.9|26
1736773600000|2025-01-13 13:06:40|114829.8|114804.8|114836.9|114811.9|114837.8|114812.8|114827.9|114802.9|22
1736773610000|2025-01-13 13:06:50|114837.8|114812.8|114825.8|114800.8|114837.8|114812.8|114822.7|114797.7|30
1736773620000|2025-01-13 13:07:00|114826.8|114801.8|114827.8|114802.8|114829|114804|114826.6|114801.6|17
1736773630000|2025-01-13 13:07:10|114827.4|114802.4|114830.1|114805.1|114830.7|114805.7|114824.2|114799.2|21
1736773640000|2025-01-13 13:07:20|114831.1|114806.1|114827.3|114802.3|114833.2|114808.2|114827.3|114802.3|28
1736773650000|2025-01-13 13:07:30|114827.4|114802.4|114838.1|114813.1|114838.1|114813.1|114826.8|114801.8|21
1736773660000|2025-01-13 13:07:40|114839.1|114814.1|114844.7|114819.7|114848.9|114823.9|114839.1|114814.1|30
1736773670000|2025-01-13 13:07:50|114844|114819|114829.7|114804.7|114844|114819|114828.6|114803.6|28
1736773680000|2025-01-13 13:08:00|114829.8|114804.8|114827.5|114802.5|114831.5|114806.5|114821.5|114796.5|18
1736773690000|2025-01-13 13:08:10|114828|114803|114835.9|114810.9|114838.8|114813.8|114827.8|114802.8|20
1736773700000|2025-01-13 13:08:20|114835.4|114810.4|114831.2|114806.2|114835.4|114810.4|114831.1|114806.1|14
1736773710000|2025-01-13 13:08:30|114832|114807|114831|114806|114832.8|114807.8|114824.9|114799.9|18
1736773720000|2025-01-13 13:08:40|114829.5|114804.5|114823.3|114798.3|114831.8|114806.8|114823.3|114798.3|26
1736773730000|2025-01-13 13:08:50|114823.2|114798.2|114812|114787|114823.2|114798.2|114810.6|114785.6|28
1736773740000|2025-01-13 13:09:00|114811.6|114786.6|114803.7|114778.7|114811.6|114786.6|114798.3|114773.3|30
1736773750000|2025-01-13 13:09:10|114803.6|114778.6|114802.6|114777.6|114804.5|114779.5|114800.6|114775.6|22
1736773760000|2025-01-13 13:09:20|114803.9|114778.9|114799.2|114774.2|114812|114787|114797.9|114772.9|21
1736773770000|2025-01-13 13:09:30|114797.7|114772.7|114802.8|114777.8|114804.6|114779.6|114797.3|114772.3|39
1736773780000|2025-01-13 13:09:40|114802.5|114777.5|114800.8|114775.8|114805.3|114780.3|114800.8|114775.8|27
1736773790000|2025-01-13 13:09:50|114801.8|114776.8|114811.4|114786.4|114813.9|114788.9|114801.8|114776.8|30
1736773800000|2025-01-13 13:10:00|114811.7|114786.7|114806.4|114781.4|114816|114791|114800.2|114775.2|30
1736773810000|2025-01-13 13:10:10|114806.8|114781.8|114801.4|114776.4|114811.8|114786.8|114800.4|114775.4|29
1736773820000|2025-01-13 13:10:20|114802.5|114777.5|114792.7|114767.7|114805.4|114780.4|114792.7|114767.7|29
1736773830000|2025-01-13 13:10:30|114794.1|114769.1|114796.1|114771.1|114797|114772|114793.6|114768.6|12
1736773840000|2025-01-13 13:10:40|114797|114772|114802.9|114777.9|114808.2|114783.2|114796.3|114771.3|21
1736773850000|2025-01-13 13:10:50|114801.8|114776.8|114819.7|114794.7|114824.2|114799.2|114801.7|114776.7|29
1736773860000|2025-01-13 13:11:00|114818.4|114793.4|114834.9|114809.9|114836|114811|114806.5|114781.5|39
1736773870000|2025-01-13 13:11:10|114835|114810|114839.9|114814.9|114840.9|114815.9|114835|114810|18
1736773880000|2025-01-13 13:11:20|114839.8|114814.8|114840.3|114815.3|114842.3|114817.3|114839.7|114814.7|20
1736773890000|2025-01-13 13:11:30|114840.1|114815.1|114851.8|114826.8|114855.1|114830.1|114840.1|114815.1|29
1736773900000|2025-01-13 13:11:40|114853.1|114828.1|114840.5|114815.5|114854.9|114829.9|114840.5|114815.5|25
1736773910000|2025-01-13 13:11:50|114841.1|114816.1|114848.9|114823.9|114849.6|114824.6|114839.9|114814.9|29
1736773920000|2025-01-13 13:12:00|114851|114826|114834.5|114809.5|114851|114826|114832.7|114807.7|43
1736773930000|2025-01-13 13:12:10|114832.2|114807.2|114822.6|114797.6|114832.2|114807.2|114822.6|114797.6|24
1736773940000|2025-01-13 13:12:20|114821.2|114796.2|114822|114797|114823.9|114798.9|114820.4|114795.4|23
1736773950000|2025-01-13 13:12:30|114822.9|114797.9|114822.8|114797.8|114825.8|114800.8|114821.4|114796.4|22
1736773960000|2025-01-13 13:12:40|114822.9|114797.9|114812.6|114787.6|114823.1|114798.1|114812.6|114787.6|24
1736773970000|2025-01-13 13:12:50|114813.7|114788.7|114816.6|114791.6|114818.3|114793.3|114811.5|114786.5|20
1736773980000|2025-01-13 13:13:00|114815.7|114790.7|114817.2|114792.2|114818.3|114793.3|114814.8|114789.8|21
1736773990000|2025-01-13 13:13:10|114817.5|114792.5|114816.6|114791.6|114818|114793|114813.1|114788.1|20
1736774000000|2025-01-13 13:13:20|114820|114795|114829|114804|114829.7|114804.7|114816.9|114791.9|21
1736774010000|2025-01-13 13:13:30|114829.2|114804.2|114819.3|114794.3|114831|114806|114818.1|114793.1|29
1736774020000|2025-01-13 13:13:40|114820.1|114795.1|114818.5|114793.5|114820.1|114795.1|114813.4|114788.4|29
1736774030000|2025-01-13 13:13:50|114820.2|114795.2|114813.5|114788.5|114821|114796|114813.5|114788.5|17
1736774040000|2025-01-13 13:14:00|114812.6|114787.6|114809|114784|114815.3|114790.3|114807.6|114782.6|23
1736774050000|2025-01-13 13:14:10|114809.4|114784.4|114809.3|114784.3|114811.2|114786.2|114808.5|114783.5|17
1736774060000|2025-01-13 13:14:20|114810.2|114785.2|114818.3|114793.3|114819.4|114794.4|114809.3|114784.3|28
1736774070000|2025-01-13 13:14:30|114817.8|114792.8|114810.1|114785.1|114817.8|114792.8|114810.1|114785.1|22
1736774080000|2025-01-13 13:14:40|114809.1|114784.1|114805.4|114780.4|114810.8|114785.8|114803|114778|24
1736774090000|2025-01-13 13:14:50|114805.5|114780.5|114813.3|114788.3|114817.3|114792.3|114805.5|114780.5|20
1736774100000|2025-01-13 13:15:00|114811.8|114786.8|114805.8|114780.8|114814.6|114789.6|114805.8|114780.8|24
1736774110000|2025-01-13 13:15:10|114806.8|114781.8|114817.1|114792.1|114818|114793|114806.8|114781.8|21
1736774120000|2025-01-13 13:15:20|114816.2|114791.2|114824.7|114799.7|114825.9|114800.9|114816.2|114791.2|16
1736774130000|2025-01-13 13:15:30|114825.7|114800.7|114808.4|114783.4|114826.1|114801.1|114807.6|114782.6|28
1736774140000|2025-01-13 13:15:40|114807.4|114782.4|114803.4|114778.4|114807.4|114782.4|114800.9|114775.9|13
1736774150000|2025-01-13 13:15:50|114802.5|114777.5|114801.6|114776.6|114803.7|114778.7|114800.9|114775.9|14
1736774160000|2025-01-13 13:16:00|114802.2|114777.2|114805.5|114780.5|114805.5|114780.5|114796.8|114771.8|17
1736774170000|2025-01-13 13:16:10|114805.8|114780.8|114799.6|114774.6|114809.6|114784.6|114797|114772|28
1736774180000|2025-01-13 13:16:20|114804.8|114779.8|114813.5|114788.5|114816.1|114791.1|114804.8|114779.8|24
1736774190000|2025-01-13 13:16:30|114812.6|114787.6|114807.9|114782.9|114814.5|114789.5|114804.5|114779.5|33
1736774200000|2025-01-13 13:16:40|114808.5|114783.5|114807.5|114782.5|114811|114786|114803.3|114778.3|22
1736774210000|2025-01-13 13:16:50|114806.6|114781.6|114806.6|114781.6|114811.2|114786.2|114805.7|114780.7|16
1736774220000|2025-01-13 13:17:00|114806.5|114781.5|114809.1|114784.1|114810.2|114785.2|114801.3|114776.3|26
1736774230000|2025-01-13 13:17:10|114810.2|114785.2|114802.6|114777.6|114814.1|114789.1|114802.5|114777.5|17
1736774240000|2025-01-13 13:17:20|114802.8|114777.8|114792.7|114767.7|114802.8|114777.8|114790.6|114765.6|17
1736774250000|2025-01-13 13:17:30|114793.1|114768.1|114794.7|114769.7|114794.7|114769.7|114790.7|114765.7|15
1736774260000|2025-01-13 13:17:40|114797.3|114772.3|114802.4|114777.4|114805.3|114780.3|114796.4|114771.4|20
1736774270000|2025-01-13 13:17:50|114803.5|114778.5|114801.9|114776.9|114807.9|114782.9|114801.9|114776.9|16
1736774280000|2025-01-13 13:18:00|114800.9|114775.9|114805.9|114780.9|114810.5|114785.5|114800.8|114775.8|28
1736774290000|2025-01-13 13:18:10|114804.2|114779.2|114797.1|114772.1|114804.2|114779.2|114796.4|114771.4|17
1736774300000|2025-01-13 13:18:20|114798.1|114773.1|114805.2|114780.2|114805.2|114780.2|114797|114772|20
1736774310000|2025-01-13 13:18:30|114806.1|114781.1|114804.1|114779.1|114808.7|114783.7|114801.5|114776.5|23
1736774320000|2025-01-13 13:18:40|114804.8|114779.8|114805.1|114780.1|114810|114785|114799.9|114774.9|25
1736774330000|2025-01-13 13:18:50|114806|114781|114809.1|114784.1|114809.6|114784.6|114805.9|114780.9|8
1736774340000|2025-01-13 13:19:00|114810.1|114785.1|114819.5|114794.5|114825.2|114800.2|114809.7|114784.7|29
1736774350000|2025-01-13 13:19:10|114819.7|114794.7|114818.3|114793.3|114826.3|114801.3|114815.8|114790.8|25
1736774360000|2025-01-13 13:19:20|114819.3|114794.3|114824.8|114799.8|114824.8|114799.8|114819.2|114794.2|12
1736774370000|2025-01-13 13:19:30|114825.2|114800.2|114803|114778|114825.2|114800.2|114801.6|114776.6|26
1736774380000|2025-01-13 13:19:40|114803.2|114778.2|114800.2|114775.2|114803.6|114778.6|114799.7|114774.7|10
1736774390000|2025-01-13 13:19:50|114800.1|114775.1|114788.4|114763.4|114800.1|114775.1|114788.4|114763.4|17
1736774400000|2025-01-13 13:20:00|114790.9|114765.9|114835.5|114810.5|114835.7|114810.7|114790.9|114765.9|45
1736774410000|2025-01-13 13:20:10|114834.3|114809.3|114830.4|114805.4|114834.3|114809.3|114821.6|114796.6|24
1736774420000|2025-01-13 13:20:20|114831.3|114806.3|114820.6|114795.6|114831.8|114806.8|114819.6|114794.6|13
1736774430000|2025-01-13 13:20:30|114820.2|114795.2|114824.9|114799.9|114833.6|114808.6|114820|114795|29
1736774440000|2025-01-13 13:20:40|114823.3|114798.3|114810.7|114785.7|114823.3|114798.3|114806.1|114781.1|33
1736774450000|2025-01-13 13:20:50|114811.4|114786.4|114807.3|114782.3|114811.8|114786.8|114802.7|114777.7|16
1736774460000|2025-01-13 13:21:00|114806|114781|114796.9|114771.9|114806|114781|114796|114771|22
1736774470000|2025-01-13 13:21:10|114797.7|114772.7|114789.9|114764.9|114799.7|114774.7|114778.4|114753.4|36
1736774480000|2025-01-13 13:21:20|114790.6|114765.6|114793.5|114768.5|114795|114770|114779.7|114754.7|40
1736774490000|2025-01-13 13:21:30|114794.2|114769.2|114812.1|114787.1|114814.7|114789.7|114794.2|114769.2|21
1736774500000|2025-01-13 13:21:40|114811.5|114786.5|114788.9|114763.9|114811.5|114786.5|114788.3|114763.3|40
1736774510000|2025-01-13 13:21:50|114791.7|114766.7|114786.1|114761.1|114791.7|114766.7|114780.6|114755.6|28
1736774520000|2025-01-13 13:22:00|114786.5|114761.5|114816.6|114791.6|114818.2|114793.2|114786.5|114761.5|40
1736774530000|2025-01-13 13:22:10|114817|114792|114808.7|114783.7|114818.3|114793.3|114802.6|114777.6|28
1736774540000|2025-01-13 13:22:20|114809.2|114784.2|114818.6|114793.6|114821.4|114796.4|114809.2|114784.2|16
1736774550000|2025-01-13 13:22:30|114817.8|114792.8|114815.7|114790.7|114821|114796|114812|114787|26
1736774560000|2025-01-13 13:22:40|114815|114790|114803.1|114778.1|114818.5|114793.5|114803.1|114778.1|27
1736774570000|2025-01-13 13:22:50|114802.3|114777.3|114806.1|114781.1|114810.3|114785.3|114801.1|114776.1|14
1736774580000|2025-01-13 13:23:00|114805.4|114780.4|114800.8|114775.8|114805.4|114780.4|114794.3|114769.3|34
1736774590000|2025-01-13 13:23:10|114800.1|114775.1|114773.7|114748.7|114800.1|114775.1|114773.7|114748.7|32
1736774600000|2025-01-13 13:23:20|114771.2|114746.2|114753.4|114728.4|114771.2|114746.2|114752|114727|36
1736774610000|2025-01-13 13:23:30|114752.9|114727.9|114729.1|114704.1|114752.9|114727.9|114729.1|114704.1|46
1736774620000|2025-01-13 13:23:40|114730.4|114705.4|114723.6|114698.6|114734.2|114709.2|114722|114697|33
1736774630000|2025-01-13 13:23:50|114723.2|114698.2|114723.6|114698.6|114725.6|114700.6|114721|114696|40
1736774640000|2025-01-13 13:24:00|114722.5|114697.5|114711.5|114686.5|114725.3|114700.3|114708.2|114683.2|54
1736774650000|2025-01-13 13:24:10|114712.5|114687.5|114716.8|114691.8|114722.1|114697.1|114712|114687|33
1736774660000|2025-01-13 13:24:20|114717.6|114692.6|114721.4|114696.4|114722.4|114697.4|114715.9|114690.9|20
1736774670000|2025-01-13 13:24:30|114723.1|114698.1|114733.2|114708.2|114733.2|114708.2|114721.7|114696.7|23
1736774680000|2025-01-13 13:24:40|114734.3|114709.3|114728|114703|114734.9|114709.9|114725.4|114700.4|20
1736774690000|2025-01-13 13:24:50|114728.3|114703.3|114733.6|114708.6|114736|114711|114728.3|114703.3|14
1736774700000|2025-01-13 13:25:00|114732.7|114707.7|114738.5|114713.5|114742.1|114717.1|114727.3|114702.3|23
1736774710000|2025-01-13 13:25:10|114737.6|114712.6|114715|114690|114737.6|114712.6|114715|114690|30
1736774720000|2025-01-13 13:25:20|114714|114689|114723.6|114698.6|114725.4|114700.4|114712.6|114687.6|19
1736774730000|2025-01-13 13:25:30|114722.4|114697.4|114705.5|114680.5|114724.3|114699.3|114705.5|114680.5|19
1736774740000|2025-01-13 13:25:40|114704.4|114679.4|114696|114671|114704.7|114679.7|114693.6|114668.6|35
1736774750000|2025-01-13 13:25:50|114694.5|114669.5|114690.9|114665.9|114695.4|114670.4|114687.4|114662.4|39
1736774760000|2025-01-13 13:26:00|114689.9|114664.9|114690.8|114665.8|114692.2|114667.2|114686.5|114661.5|32
1736774770000|2025-01-13 13:26:10|114691.2|114666.2|114675.6|114650.6|114692.1|114667.1|114675.6|114650.6|38
1736774780000|2025-01-13 13:26:20|114674|114649|114665.1|114640.1|114674.9|114649.9|114661|114636|46
1736774790000|2025-01-13 13:26:30|114667.5|114642.5|114670.7|114645.7|114671.8|114646.8|114664.6|114639.6|21
1736774800000|2025-01-13 13:26:40|114670.1|114645.1|114624.9|114599.9|114670.1|114645.1|114621.4|114596.4|41
1736774810000|2025-01-13 13:26:50|114625.9|114600.9|114639|114614|114641.4|114616.4|114625.1|114600.1|43
1736774820000|2025-01-13 13:27:00|114639.5|114614.5|114656.3|114631.3|114657.6|114632.6|114639|114614|33
1736774830000|2025-01-13 13:27:10|114656.9|114631.9|114656.2|114631.2|114665.8|114640.8|114655.9|114630.9|25
1736774840000|2025-01-13 13:27:20|114654.8|114629.8|114648.5|114623.5|114657.9|114632.9|114635|114610|45
1736774850000|2025-01-13 13:27:30|114647.1|114622.1|114643|114618|114647.8|114622.8|114642.2|114617.2|30
1736774860000|2025-01-13 13:27:40|114643.1|114618.1|114661.1|114636.1|114661.2|114636.2|114643|114618|27
1736774870000|2025-01-13 13:27:50|114660.1|114635.1|114676.6|114651.6|114676.6|114651.6|114656.7|114631.7|24
1736774880000|2025-01-13 13:28:00|114676.1|114651.1|114668.9|114643.9|114680.4|114655.4|114666.2|114641.2|35
1736774890000|2025-01-13 13:28:10|114667.7|114642.7|114669|114644|114669.2|114644.2|114664.5|114639.5|17
1736774900000|2025-01-13 13:28:20|114669.9|114644.9|114671.9|114646.9|114671.9|114646.9|114667.8|114642.8|10
1736774910000|2025-01-13 13:28:30|114673.9|114648.9|114665.1|114640.1|114675.8|114650.8|114661|114636|30
1736774920000|2025-01-13 13:28:40|114665.4|114640.4|114665|114640|114667.8|114642.8|114664.6|114639.6|16
1736774930000|2025-01-13 13:28:50|114665.1|114640.1|114667.9|114642.9|114669.6|114644.6|114663|114638|23
1736774940000|2025-01-13 13:29:00|114666.5|114641.5|114669.3|114644.3|114676.1|114651.1|114665.6|114640.6|37
1736774950000|2025-01-13 13:29:10|114669.6|114644.6|114667.4|114642.4|114675.3|114650.3|114666.5|114641.5|25
1736774960000|2025-01-13 13:29:20|114667.5|114642.5|114669.8|114644.8|114670.6|114645.6|114666.2|114641.2|22
1736774970000|2025-01-13 13:29:30|114670.9|114645.9|114674.9|114649.9|114677.8|114652.8|114669.7|114644.7|28
1736774980000|2025-01-13 13:29:40|114674.8|114649.8|114672.9|114647.9|114678.7|114653.7|114669.7|114644.7|34
1736774990000|2025-01-13 13:29:50|114674|114649|114683.2|114658.2|114683.2|114658.2|114672.9|114647.9|41
1736775000000|2025-01-13 13:30:00|114682.7|114657.7|114669.4|114644.4|114682.7|114657.7|114668.5|114643.5|24
1736775010000|2025-01-13 13:30:10|114668.4|114643.4|114653.2|114628.2|114671.1|114646.1|114642.4|114617.4|32
1736775020000|2025-01-13 13:30:20|114652.3|114627.3|114660|114635|114662.1|114637.1|114649.8|114624.8|22
1736775030000|2025-01-13 13:30:30|114658.8|114633.8|114669.9|114644.9|114670.9|114645.9|114658.6|114633.6|27
1736775040000|2025-01-13 13:30:40|114669.3|114644.3|114659.9|114634.9|114670.2|114645.2|114656.4|114631.4|29
1736775050000|2025-01-13 13:30:50|114659.8|114634.8|114639.5|114614.5|114659.8|114634.8|114639.5|114614.5|29
1736775060000|2025-01-13 13:31:00|114639|114614|114642.7|114617.7|114648.5|114623.5|114627.8|114602.8|28
1736775070000|2025-01-13 13:31:10|114643.6|114618.6|114641.3|114616.3|114643.7|114618.7|114640.8|114615.8|17
1736775080000|2025-01-13 13:31:20|114642.5|114617.5|114642|114617|114646.4|114621.4|114638.5|114613.5|35
1736775090000|2025-01-13 13:31:30|114642.9|114617.9|114638.3|114613.3|114645.8|114620.8|114638.3|114613.3|28
1736775100000|2025-01-13 13:31:40|114635.6|114610.6|114635.5|114610.5|114640.1|114615.1|114635.2|114610.2|24
1736775110000|2025-01-13 13:31:50|114636.6|114611.6|114638.5|114613.5|114649.9|114624.9|114635.7|114610.7|28
1736775120000|2025-01-13 13:32:00|114640.3|114615.3|114646.7|114621.7|114648|114623|114635.9|114610.9|41
1736775130000|2025-01-13 13:32:10|114647.1|114622.1|114627.8|114602.8|114651.1|114626.1|114627.8|114602.8|38
1736775140000|2025-01-13 13:32:20|114628.2|114603.2|114633.5|114608.5|114633.5|114608.5|114620.6|114595.6|31
1736775150000|2025-01-13 13:32:30|114635.7|114610.7|114624.8|114599.8|114636.4|114611.4|114624.8|114599.8|39
1736775160000|2025-01-13 13:32:40|114624.7|114599.7|114627.5|114602.5|114628.2|114603.2|114624.3|114599.3|10
1736775170000|2025-01-13 13:32:50|114626.7|114601.7|114620.8|114595.8|114626.7|114601.7|114616.8|114591.8|29
1736775180000|2025-01-13 13:33:00|114621.2|114596.2|114679.1|114654.1|114679.1|114654.1|114619|114594|53
1736775190000|2025-01-13 13:33:10|114677.7|114652.7|114676.9|114651.9|114679.3|114654.3|114669|114644|44
1736775200000|2025-01-13 13:33:20|114675.6|114650.6|114661.1|114636.1|114678.2|114653.2|114660.4|114635.4|31
1736775210000|2025-01-13 13:33:30|114661.7|114636.7|114658.3|114633.3|114669|114644|114658.3|114633.3|34
1736775220000|2025-01-13 13:33:40|114654.2|114629.2|114648.7|114623.7|114657.6|114632.6|114645.3|114620.3|29
1736775230000|2025-01-13 13:33:50|114647.8|114622.8|114620.7|114595.7|114647.8|114622.8|114617|114592|22
1736775240000|2025-01-13 13:34:00|114621.8|114596.8|114627.6|114602.6|114632.8|114607.8|114620.2|114595.2|43
1736775250000|2025-01-13 13:34:10|114626.7|114601.7|114620.3|114595.3|114626.7|114601.7|114617|114592|40
1736775260000|2025-01-13 13:34:20|114621.8|114596.8|114623.5|114598.5|114624|114599|114617.6|114592.6|30
1736775270000|2025-01-13 13:34:30|114623|114598|114618.2|114593.2|114623|114598|114617.7|114592.7|25
1736775280000|2025-01-13 13:34:40|114619.6|114594.6|114613.6|114588.6|114630.3|114605.3|114613.6|114588.6|32
1736775290000|2025-01-13 13:34:50|114613.1|114588.1|114612.2|114587.2|114616.2|114591.2|114612.2|114587.2|23
1736775300000|2025-01-13 13:35:00|114611.7|114586.7|114617.2|114592.2|114617.2|114592.2|114605.7|114580.7|18
1736775310000|2025-01-13 13:35:10|114617|114592|114593.9|114568.9|114617.3|114592.3|114591.7|114566.7|37
1736775320000|2025-01-13 13:35:20|114594.5|114569.5|114579.3|114554.3|114594.5|114569.5|114578.4|114553.4|27
1736775330000|2025-01-13 13:35:30|114580.7|114555.7|114589.7|114564.7|114595.9|114570.9|114580.7|114555.7|32
1736775340000|2025-01-13 13:35:40|114590.6|114565.6|114591.9|114566.9|114594.8|114569.8|114586.3|114561.3|26
1736775350000|2025-01-13 13:35:50|114593.2|114568.2|114593.2|114568.2|114593.4|114568.4|114592|114567|12
1736775360000|2025-01-13 13:36:00|114594.7|114569.7|114605.1|114580.1|114613.7|114588.7|114594.7|114569.7|48
1736775370000|2025-01-13 13:36:10|114604.6|114579.6|114605.3|114580.3|114609.4|114584.4|114599.7|114574.7|46
1736775380000|2025-01-13 13:36:20|114606.1|114581.1|114610.3|114585.3|114612.5|114587.5|114604.2|114579.2|28
1736775390000|2025-01-13 13:36:30|114610.6|114585.6|114622.9|114597.9|114628.6|114603.6|114610.6|114585.6|43
1736775400000|2025-01-13 13:36:40|114621.9|114596.9|114609.6|114584.6|114621.9|114596.9|114608.3|114583.3|42
1736775410000|2025-01-13 13:36:50|114607.1|114582.1|114596.6|114571.6|114607.2|114582.2|114590|114565|47
1736775420000|2025-01-13 13:37:00|114596|114571|114592.2|114567.2|114603.3|114578.3|114592.2|114567.2|35
1736775430000|2025-01-13 13:37:10|114591.2|114566.2|114607.3|114582.3|114612|114587|114590.6|114565.6|41
1736775440000|2025-01-13 13:37:20|114606.6|114581.6|114608.8|114583.8|114610.7|114585.7|114601.3|114576.3|33
1736775450000|2025-01-13 13:37:30|114609.7|114584.7|114607.8|114582.8|114618.9|114593.9|114606.4|114581.4|44
1736775460000|2025-01-13 13:37:40|114608.7|114583.7|114590|114565|114608.7|114583.7|114589.1|114564.1|27
1736775470000|2025-01-13 13:37:50|114593.1|114568.1|114599.4|114574.4|114600.5|114575.5|114590.8|114565.8|27
1736775480000|2025-01-13 13:38:00|114597|114572|114591.7|114566.7|114610|114585|114591.2|114566.2|44
1736775490000|2025-01-13 13:38:10|114589.3|114564.3|114591|114566|114595.8|114570.8|114583.5|114558.5|44
1736775500000|2025-01-13 13:38:20|114597.9|114572.9|114582.4|114557.4|114605|114580|114581.7|114556.7|40
1736775510000|2025-01-13 13:38:30|114583.5|114558.5|114592.4|114567.4|114593|114568|114583.5|114558.5|28
1736775520000|2025-01-13 13:38:40|114591.8|114566.8|114607.8|114582.8|114609.1|114584.1|114590.8|114565.8|34
1736775530000|2025-01-13 13:38:50|114607.2|114582.2|114614.8|114589.8|114615.4|114590.4|114606.6|114581.6|25
1736775540000|2025-01-13 13:39:00|114614.9|114589.9|114609.5|114584.5|114618.6|114593.6|114609.5|114584.5|32
1736775550000|2025-01-13 13:39:10|114609.2|114584.2|114607.1|114582.1|114609.3|114584.3|114605.4|114580.4|20
1736775560000|2025-01-13 13:39:20|114608.2|114583.2|114621.2|114596.2|114621.2|114596.2|114608.2|114583.2|22
1736775570000|2025-01-13 13:39:30|114621.3|114596.3|114625.7|114600.7|114626.6|114601.6|114621.3|114596.3|21
1736775580000|2025-01-13 13:39:40|114627|114602|114625.8|114600.8|114628.5|114603.5|114625.8|114600.8|17
1736775590000|2025-01-13 13:39:50|114625.2|114600.2|114620.4|114595.4|114634.6|114609.6|114615.2|114590.2|35
1736775600000|2025-01-13 13:40:00|114619.5|114594.5|114623.2|114598.2|114632.5|114607.5|114619.5|114594.5|42
1736775610000|2025-01-13 13:40:10|114625.1|114600.1|114619.8|114594.8|114627.8|114602.8|114617.1|114592.1|35
1736775620000|2025-01-13 13:40:20|114618.8|114593.8|114620.6|114595.6|114620.8|114595.8|114615.6|114590.6|23
1736775630000|2025-01-13 13:40:30|114621.8|114596.8|114637.4|114612.4|114637.4|114612.4|114611.4|114586.4|38
1736775640000|2025-01-13 13:40:40|114636.8|114611.8|114643.4|114618.4|114648.7|114623.7|114630.4|114605.4|41
1736775650000|2025-01-13 13:40:50|114643.9|114618.9|114639.9|114614.9|114647.5|114622.5|114639|114614|32
1736775660000|2025-01-13 13:41:00|114640.2|114615.2|114640.9|114615.9|114647.3|114622.3|114636|114611|26
1736775670000|2025-01-13 13:41:10|114641.7|114616.7|114639.9|114614.9|114642.5|114617.5|114639.6|114614.6|18
1736775680000|2025-01-13 13:41:20|114640|114615|114641.6|114616.6|114641.7|114616.7|114638.9|114613.9|13
1736775690000|2025-01-13 13:41:30|114642.5|114617.5|114660|114635|114660.4|114635.4|114642.5|114617.5|25
1736775700000|2025-01-13 13:41:40|114658.8|114633.8|114656.8|114631.8|114660|114635|114653.7|114628.7|24
1736775710000|2025-01-13 13:41:50|114654.7|114629.7|114655.8|114630.8|114661.9|114636.9|114650.3|114625.3|29
1736775720000|2025-01-13 13:42:00|114657.3|114632.3|114668.3|114643.3|114669.4|114644.4|114657.3|114632.3|21
1736775730000|2025-01-13 13:42:10|114668.1|114643.1|114666|114641|114668.9|114643.9|114664.9|114639.9|8
1736775740000|2025-01-13 13:42:20|114667.1|114642.1|114659.8|114634.8|114675|114650|114659.7|114634.7|24
1736775750000|2025-01-13 13:42:30|114659.1|114634.1|114663.1|114638.1|114665.1|114640.1|114659.1|114634.1|18
1736775760000|2025-01-13 13:42:40|114663.2|114638.2|114657.6|114632.6|114665.3|114640.3|114656|114631|25
1736775770000|2025-01-13 13:42:50|114653.6|114628.6|114651.8|114626.8|114653.6|114628.6|114651.1|114626.1|15
1736775780000|2025-01-13 13:43:00|114652.4|114627.4|114662.6|114637.6|114666.7|114641.7|114651.8|114626.8|27
1736775790000|2025-01-13 13:43:10|114666.7|114641.7|114656.3|114631.3|114667.3|114642.3|114654.4|114629.4|41
1736775800000|2025-01-13 13:43:20|114655.8|114630.8|114671.2|114646.2|114671.2|114646.2|114655.7|114630.7|33
1736775810000|2025-01-13 13:43:30|114672.1|114647.1|114683.6|114658.6|114683.6|114658.6|114670.8|114645.8|19
1736775820000|2025-01-13 13:43:40|114684.5|114659.5|114684|114659|114684.8|114659.8|114683.2|114658.2|6
1736775830000|2025-01-13 13:43:50|114683.9|114658.9|114689.5|114664.5|114690.6|114665.6|114683.9|114658.9|23
1736775840000|2025-01-13 13:44:00|114689.2|114664.2|114691.2|114666.2|114695.9|114670.9|114688.4|114663.4|30
1736775850000|2025-01-13 13:44:10|114695.2|114670.2|114681.1|114656.1|114695.2|114670.2|114678.6|114653.6|30
1736775860000|2025-01-13 13:44:20|114681.7|114656.7|114683.3|114658.3|114684.4|114659.4|114676.3|114651.3|19
1736775870000|2025-01-13 13:44:30|114682|114657|114681.5|114656.5|114682|114657|114675.8|114650.8|24
1736775880000|2025-01-13 13:44:40|114682.5|114657.5|114688.3|114663.3|114691.2|114666.2|114679.1|114654.1|24
1736775890000|2025-01-13 13:44:50|114689.3|114664.3|114693.2|114668.2|114706.3|114681.3|114689.3|114664.3|43
1736775900000|2025-01-13 13:45:00|114694|114669|114686.6|114661.6|114694|114669|114680.6|114655.6|33
1736775910000|2025-01-13 13:45:10|114685|114660|114683.2|114658.2|114689.4|114664.4|114681.1|114656.1|34
1736775920000|2025-01-13 13:45:20|114682.5|114657.5|114675.1|114650.1|114682.5|114657.5|114671.3|114646.3|29
1736775930000|2025-01-13 13:45:30|114673.3|114648.3|114668.2|114643.2|114683.1|114658.1|114667.8|114642.8|43
1736775940000|2025-01-13 13:45:40|114668|114643|114678.9|114653.9|114678.9|114653.9|114668|114643|25
1736775950000|2025-01-13 13:45:50|114679.9|114654.9|114677.1|114652.1|114681|114656|114675.7|114650.7|24
1736775960000|2025-01-13 13:46:00|114679.3|114654.3|114672.7|114647.7|114679.3|114654.3|114671.2|114646.2|29
1736775970000|2025-01-13 13:46:10|114671.7|114646.7|114680.6|114655.6|114680.6|114655.6|114671.7|114646.7|26
1736775980000|2025-01-13 13:46:20|114681.9|114656.9|114688.8|114663.8|114690.9|114665.9|114681.9|114656.9|15
1736775990000|2025-01-13 13:46:30|114687|114662|114678.8|114653.8|114691.7|114666.7|114677.7|114652.7|20
1736776000000|2025-01-13 13:46:40|114679.7|114654.7|114681.5|114656.5|114684.2|114659.2|114678.8|114653.8|19
1736776010000|2025-01-13 13:46:50|114680.6|114655.6|114673.9|114648.9|114683.3|114658.3|114673.9|114648.9|31
1736776020000|2025-01-13 13:47:00|114674.2|114649.2|114682.7|114657.7|114684.9|114659.9|114672.3|114647.3|15
1736776030000|2025-01-13 13:47:10|114682.2|114657.2|114689.4|114664.4|114691.9|114666.9|114681.5|114656.5|30
1736776040000|2025-01-13 13:47:20|114687.4|114662.4|114688.7|114663.7|114688.7|114663.7|114680.9|114655.9|14
1736776050000|2025-01-13 13:47:30|114687.7|114662.7|114691.1|114666.1|114699.2|114674.2|114687.2|114662.2|22
1736776060000|2025-01-13 13:47:40|114690.6|114665.6|114690.8|114665.8|114692|114667|114686.8|114661.8|21
1736776070000|2025-01-13 13:47:50|114691.7|114666.7|114698.2|114673.2|114701.8|114676.8|114688.4|114663.4|27
1736776080000|2025-01-13 13:48:00|114696.9|114671.9|114689|114664|114696.9|114671.9|114687|114662|27
1736776090000|2025-01-13 13:48:10|114688.9|114663.9|114682.5|114657.5|114690|114665|114682.5|114657.5|21
1736776100000|2025-01-13 13:48:20|114682.8|114657.8|114674|114649|114685.6|114660.6|114671.1|114646.1|31
1736776110000|2025-01-13 13:48:30|114675|114650|114675.9|114650.9|114681.5|114656.5|114675|114650|25
1736776120000|2025-01-13 13:48:40|114677.1|114652.1|114680|114655|114680|114655|114673.8|114648.8|23
1736776130000|2025-01-13 13:48:50|114679.8|114654.8|114674.3|114649.3|114681.6|114656.6|114673.5|114648.5|31
1736776140000|2025-01-13 13:49:00|114673.4|114648.4|114667.2|114642.2|114673.4|114648.4|114666.8|114641.8|17
1736776150000|2025-01-13 13:49:10|114668.5|114643.5|114666.7|114641.7|114672.3|114647.3|114666.2|114641.2|15
1736776160000|2025-01-13 13:49:20|114665.7|114640.7|114669.2|114644.2|114669.2|114644.2|114664|114639|12
1736776170000|2025-01-13 13:49:30|114668.4|114643.4|114666|114641|114669.2|114644.2|114663.4|114638.4|15
1736776180000|2025-01-13 13:49:40|114667.6|114642.6|114645.1|114620.1|114669.5|114644.5|114642|114617|39
1736776190000|2025-01-13 13:49:50|114644.6|114619.6|114639.4|114614.4|114646.2|114621.2|114631.6|114606.6|37
1736776200000|2025-01-13 13:50:00|114637.7|114612.7|114639.7|114614.7|114642.8|114617.8|114637.2|114612.2|22
1736776210000|2025-01-13 13:50:10|114639.6|114614.6|114636.8|114611.8|114639.6|114614.6|114634.7|114609.7|14
1736776220000|2025-01-13 13:50:20|114636.2|114611.2|114638|114613|114652.8|114627.8|114635.2|114610.2|37
1736776230000|2025-01-13 13:50:30|114639.4|114614.4|114638.4|114613.4|114642.5|114617.5|114633.7|114608.7|18
1736776240000|2025-01-13 13:50:40|114639.5|114614.5|114650|114625|114654.1|114629.1|114637.9|114612.9|25
1736776250000|2025-01-13 13:50:50|114648.7|114623.7|114654.4|114629.4|114656.5|114631.5|114648.7|114623.7|20
1736776260000|2025-01-13 13:51:00|114655.4|114630.4|114660.5|114635.5|114670.6|114645.6|114655.4|114630.4|45
1736776270000|2025-01-13 13:51:10|114662.2|114637.2|114658.8|114633.8|114662.2|114637.2|114654.3|114629.3|17
1736776280000|2025-01-13 13:51:20|114659.4|114634.4|114662.3|114637.3|114663.3|114638.3|114659.1|114634.1|18
1736776290000|2025-01-13 13:51:30|114662.5|114637.5|114664.2|114639.2|114664.2|114639.2|114661.4|114636.4|15
1736776300000|2025-01-13 13:51:40|114665.3|114640.3|114679.6|114654.6|114680.4|114655.4|114665.3|114640.3|22
1736776310000|2025-01-13 13:51:50|114678.6|114653.6|114672.2|114647.2|114678.7|114653.7|114668.9|114643.9|26
1736776320000|2025-01-13 13:52:00|114672.8|114647.8|114690.6|114665.6|114693.4|114668.4|114672.8|114647.8|25
1736776330000|2025-01-13 13:52:10|114691|114666|114692.5|114667.5|114696.6|114671.6|114686.2|114661.2|33
1736776340000|2025-01-13 13:52:20|114692.3|114667.3|114689.4|114664.4|114692.3|114667.3|114687|114662|11
1736776350000|2025-01-13 13:52:30|114689.3|114664.3|114689.6|114664.6|114690.5|114665.5|114688.3|114663.3|14
1736776360000|2025-01-13 13:52:40|114690.1|114665.1|114706.3|114681.3|114707.4|114682.4|114690.1|114665.1|15
1736776370000|2025-01-13 13:52:50|114706.1|114681.1|114706.1|114681.1|114714.6|114689.6|114703.2|114678.2|27
1736776380000|2025-01-13 13:53:00|114706.7|114681.7|114711.3|114686.3|114711.3|114686.3|114705.2|114680.2|20
1736776390000|2025-01-13 13:53:10|114711.2|114686.2|114705.1|114680.1|114713|114688|114701.3|114676.3|29
1736776400000|2025-01-13 13:53:20|114706.1|114681.1|114707.7|114682.7|114708.8|114683.8|114701.7|114676.7|21
1736776410000|2025-01-13 13:53:30|114708.7|114683.7|114709.3|114684.3|114709.8|114684.8|114707.2|114682.2|19
1736776420000|2025-01-13 13:53:40|114706.9|114681.9|114711.6|114686.6|114717.7|114692.7|114706.9|114681.9|23
1736776430000|2025-01-13 13:53:50|114712.2|114687.2|114705.4|114680.4|114712.2|114687.2|114702.9|114677.9|14
1736776440000|2025-01-13 13:54:00|114705.3|114680.3|114709.8|114684.8|114710.9|114685.9|114703.9|114678.9|16
1736776450000|2025-01-13 13:54:10|114708.9|114683.9|114715.5|114690.5|114715.5|114690.5|114708|114683|16
1736776460000|2025-01-13 13:54:20|114715.9|114690.9|114728.5|114678.5|114728.5|114694.1|114715.5|114678.5|15
1736776470000|2025-01-13 13:54:30|114728.8|114678.8|114735.6|114685.6|114735.6|114685.6|114725.7|114675.7|17
1736776480000|2025-01-13 13:54:40|114735.8|114685.8|114742.5|114692.5|114744|114694|114732.8|114682.8|36
1736776490000|2025-01-13 13:54:50|114743.6|114693.6|114752.8|114702.8|114754.2|114704.2|114743.6|114693.6|15
1736776500000|2025-01-13 13:55:00|114754.5|114704.5|114739.8|114714.8|114754.5|114716.6|114729.5|114704.4|35
1736776510000|2025-01-13 13:55:10|114739.3|114714.3|114741.1|114716.1|114741.1|114716.1|114730|114705|28
1736776520000|2025-01-13 13:55:20|114741.3|114716.3|114742.4|114717.4|114744.5|114719.5|114741.3|114716.3|10
1736776530000|2025-01-13 13:55:30|114743.4|114718.4|114746.4|114721.4|114747.5|114722.5|114740.8|114715.8|26
1736776540000|2025-01-13 13:55:40|114745.8|114720.8|114749.1|114724.1|114749.9|114724.9|114745.8|114720.8|16
1736776550000|2025-01-13 13:55:50|114748.5|114723.5|114760.9|114735.9|114760.9|114735.9|114748.5|114723.5|15
1736776560000|2025-01-13 13:56:00|114759.8|114734.8|114759.6|114734.6|114767.5|114742.5|114758|114733|35
1736776570000|2025-01-13 13:56:10|114760.2|114735.2|114760.8|114735.8|114762.5|114737.5|114751.5|114726.5|28
1736776580000|2025-01-13 13:56:20|114760|114735|114761.2|114736.2|114763|114738|114759.7|114734.7|16
1736776590000|2025-01-13 13:56:30|114762.7|114737.7|114772.4|114747.4|114774.2|114749.2|114761.1|114736.1|36
1736776600000|2025-01-13 13:56:40|114772.9|114747.9|114779.1|114754.1|114780.7|114755.7|114770.1|114745.1|39
1736776610000|2025-01-13 13:56:50|114780|114755|114764.9|114739.9|114781.7|114756.7|114764.5|114739.5|25
1736776620000|2025-01-13 13:57:00|114763.9|114738.9|114758.4|114733.4|114770.2|114745.2|114756.4|114731.4|35
1736776630000|2025-01-13 13:57:10|114758.2|114733.2|114752|114727|114758.2|114733.2|114743.8|114718.8|38
1736776640000|2025-01-13 13:57:20|114751.4|114726.4|114750.4|114725.4|114757.4|114732.4|114740.8|114715.8|44
1736776650000|2025-01-13 13:57:30|114750.9|114725.9|114746.6|114721.6|114751.6|114726.6|114743.5|114718.5|18
1736776660000|2025-01-13 13:57:40|114746.8|114721.8|114750.1|114725.1|114752.2|114727.2|114740|114715|31
1736776670000|2025-01-13 13:57:50|114749.1|114724.1|114752.5|114727.5|114752.5|114727.5|114748|114723|29
1736776680000|2025-01-13 13:58:00|114751.6|114726.6|114757.1|114732.1|114759.5|114734.5|114749.5|114724.5|31
1736776690000|2025-01-13 13:58:10|114754.5|114729.5|114762.2|114737.2|114766.7|114741.7|114754.5|114729.5|41
1736776700000|2025-01-13 13:58:20|114763.4|114738.4|114766.9|114741.9|114770.6|114745.6|114762.3|114737.3|27
1736776710000|2025-01-13 13:58:30|114772.8|114747.8|114765.6|114740.6|114774.4|114749.4|114761.9|114736.9|21
1736776720000|2025-01-13 13:58:40|114765.7|114740.7|114766|114741|114769.5|114744.5|114765.7|114740.7|14
1736776730000|2025-01-13 13:58:50|114764.7|114739.7|114775.3|114750.3|114776.7|114751.7|114764.7|114739.7|18
1736776740000|2025-01-13 13:59:00|114776.6|114751.6|114782.2|114757.2|114783.9|114758.9|114776.6|114751.6|28
1736776750000|2025-01-13 13:59:10|114782.9|114757.9|114773.2|114748.2|114786.9|114761.9|114772.5|114747.5|36
1736776760000|2025-01-13 13:59:20|114773.9|114748.9|114773.2|114748.2|114774.7|114749.7|114772.1|114747.1|17
1736776770000|2025-01-13 13:59:30|114772|114747|114756.4|114731.4|114772.5|114747.5|114754.9|114729.9|37
1736776780000|2025-01-13 13:59:40|114756.7|114731.7|114756.7|114731.7|114758.7|114733.7|114753|114728|36
1736776790000|2025-01-13 13:59:50|114756.9|114731.9|114754.2|114729.2|114759.3|114734.3|114752.2|114727.2|31
1736776800000|2025-01-13 14:00:00|114757.8|114732.8|114761.2|114736.2|114767.9|114742.9|114752|114727|40
1736776810000|2025-01-13 14:00:10|114761.7|114736.7|114768.3|114743.3|114768.3|114743.3|114761.4|114736.4|33
1736776820000|2025-01-13 14:00:20|114769.1|114744.1|114768.9|114743.9|114769.9|114744.9|114764.3|114739.3|27
1736776830000|2025-01-13 14:00:30|114771.1|114746.1|114790.1|114765.1|114790.9|114765.9|114770.7|114745.7|52
1736776840000|2025-01-13 14:00:40|114789.6|114764.6|114803.7|114778.7|114808.1|114783.1|114789.6|114764.6|45
1736776850000|2025-01-13 14:00:50|114803.2|114778.2|114798.2|114773.2|114803.7|114778.7|114791.4|114766.4|28
1736776860000|2025-01-13 14:01:00|114797.4|114772.4|114798.2|114773.2|114801.4|114776.4|114797.2|114772.2|24
1736776870000|2025-01-13 14:01:10|114797.4|114772.4|114814.3|114789.3|114814.3|114789.3|114797.4|114772.4|51
1736776880000|2025-01-13 14:01:20|114815.8|114790.8|114806.3|114781.3|114815.8|114790.8|114805.8|114780.8|39
1736776890000|2025-01-13 14:01:30|114805.4|114780.4|114806.5|114781.5|114810.3|114785.3|114803.2|114778.2|37
1736776900000|2025-01-13 14:01:40|114806|114781|114805.6|114780.6|114806|114781|114794.8|114769.8|46
1736776910000|2025-01-13 14:01:50|114806.3|114781.3|114800.9|114775.9|114806.7|114781.7|114800.2|114775.2|23
1736776920000|2025-01-13 14:02:00|114801.3|114776.3|114801.3|114776.3|114807.4|114782.4|114797.4|114772.4|39
1736776930000|2025-01-13 14:02:10|114802.2|114777.2|114807.1|114782.1|114807.4|114782.4|114802.2|114777.2|32
1736776940000|2025-01-13 14:02:20|114806.5|114781.5|114805.2|114780.2|114811.1|114786.1|114803.1|114778.1|36
1736776950000|2025-01-13 14:02:30|114804.8|114779.8|114787.2|114762.2|114804.8|114779.8|114786.7|114761.7|27
1736776960000|2025-01-13 14:02:40|114786.3|114761.3|114777.7|114752.7|114786.5|114761.5|114774.1|114749.1|19
1736776970000|2025-01-13 14:02:50|114777.5|114752.5|114785.4|114760.4|114789.3|114764.3|114777.5|114752.5|39
1736776980000|2025-01-13 14:03:00|114784.2|114759.2|114775.1|114750.1|114784.4|114759.4|114773.3|114748.3|35
1736776990000|2025-01-13 14:03:10|114776|114751|114785.8|114760.8|114787.5|114762.5|114775.2|114750.2|23
1736777000000|2025-01-13 14:03:20|114787.3|114762.3|114810.7|114785.7|114811.3|114786.3|114785.8|114760.8|49
1736777010000|2025-01-13 14:03:30|114812.4|114787.4|114824.1|114799.1|114829|114804|114811.5|114786.5|28
1736777020000|2025-01-13 14:03:40|114824.2|114799.2|114813.5|114788.5|114824.2|114799.2|114811.6|114786.6|26
1736777030000|2025-01-13 14:03:50|114812.8|114787.8|114792.4|114767.4|114816.1|114791.1|114792.4|114767.4|45
1736777040000|2025-01-13 14:04:00|114794|114769|114807.9|114782.9|114807.9|114782.9|114794|114769|30
1736777050000|2025-01-13 14:04:10|114809.1|114784.1|114817.3|114792.3|114820.5|114795.5|114804.5|114779.5|42
1736777060000|2025-01-13 14:04:20|114817.4|114792.4|114818|114793|114825.6|114800.6|114811.6|114786.6|36
1736777070000|2025-01-13 14:04:30|114819.1|114794.1|114812.4|114787.4|114830.3|114805.3|114804.4|114779.4|34
1736777080000|2025-01-13 14:04:40|114813.4|114788.4|114817.7|114792.7|114817.7|114792.7|114811.6|114786.6|19
1736777090000|2025-01-13 14:04:50|114817|114792|114816.9|114791.9|114819.1|114794.1|114815.9|114790.9|26
1736777100000|2025-01-13 14:05:00|114817.5|114792.5|114821.5|114796.5|114823.3|114798.3|114811.4|114786.4|23
1736777110000|2025-01-13 14:05:10|114822.7|114797.7|114823.6|114798.6|114828.6|114803.6|114804.7|114779.7|45
1736777120000|2025-01-13 14:05:20|114826|114801|114823.5|114798.5|114828.1|114803.1|114817.8|114792.8|25
1736777130000|2025-01-13 14:05:30|114824.2|114799.2|114824.9|114799.9|114831.7|114806.7|114824.2|114799.2|15
1736777140000|2025-01-13 14:05:40|114827.7|114802.7|114839.9|114814.9|114839.9|114814.9|114827.7|114802.7|34
1736777150000|2025-01-13 14:05:50|114840.7|114815.7|114849.1|114824.1|114851.4|114826.4|114839.2|114814.2|38
1736777160000|2025-01-13 14:06:00|114848.1|114823.1|114841.2|114816.2|114849.1|114824.1|114838.6|114813.6|36
1736777170000|2025-01-13 14:06:10|114840.8|114815.8|114837.1|114812.1|114844.7|114819.7|114834.6|114809.6|24
1736777180000|2025-01-13 14:06:20|114836.3|114811.3|114829.3|114804.3|114837.6|114812.6|114825.6|114800.6|27
1736777190000|2025-01-13 14:06:30|114830|114805|114833.7|114808.7|114835|114810|114829.5|114804.5|25
1736777200000|2025-01-13 14:06:40|114832.6|114807.6|114830.9|114805.9|114832.6|114807.6|114829.9|114804.9|16
1736777210000|2025-01-13 14:06:50|114831|114806|114833.6|114808.6|114833.6|114808.6|114827.5|114802.5|16
1736777220000|2025-01-13 14:07:00|114833.7|114808.7|114827.5|114802.5|114833.7|114808.7|114825|114800|21
1736777230000|2025-01-13 14:07:10|114826.4|114801.4|114833.5|114808.5|114834.1|114809.1|114826.4|114801.4|13
1736777240000|2025-01-13 14:07:20|114832.9|114807.9|114837.2|114812.2|114842.9|114817.9|114832.9|114807.9|30
1736777250000|2025-01-13 14:07:30|114838|114813|114845.4|114820.4|114848.4|114823.4|114837|114812|28
1736777260000|2025-01-13 14:07:40|114847.5|114822.5|114833.2|114808.2|114847.5|114822.5|114832.5|114807.5|31
1736777270000|2025-01-13 14:07:50|114831.1|114806.1|114835.4|114810.4|114843.9|114818.9|114831.1|114806.1|43
1736777280000|2025-01-13 14:08:00|114835.3|114810.3|114834.2|114809.2|114840.2|114815.2|114833.1|114808.1|31
1736777290000|2025-01-13 14:08:10|114834.3|114809.3|114842.1|114817.1|114844.7|114819.7|114833.2|114808.2|27
1736777300000|2025-01-13 14:08:20|114839.9|114814.9|114837|114812|114840.6|114815.6|114832.7|114807.7|25
1736777310000|2025-01-13 14:08:30|114837.8|114812.8|114843.2|114818.2|114843.2|114818.2|114834|114809|25
1736777320000|2025-01-13 14:08:40|114842.2|114817.2|114838.9|114813.9|114844.1|114819.1|114835.9|114810.9|19
1736777330000|2025-01-13 14:08:50|114837.8|114812.8|114826.6|114801.6|114837.8|114812.8|114825.8|114800.8|32
1736777340000|2025-01-13 14:09:00|114827.2|114802.2|114840.9|114815.9|114848.8|114823.8|114827.2|114802.2|38
1736777350000|2025-01-13 14:09:10|114840.4|114815.4|114852.1|114827.1|114855.6|114830.6|114840|114815|49
1736777360000|2025-01-13 14:09:20|114851.3|114826.3|114864.3|114839.3|114864.3|114839.3|114851.3|114826.3|28
1736777370000|2025-01-13 14:09:30|114870.6|114845.6|114880.2|114855.2|114880.6|114855.6|114868.5|114843.5|36
1736777380000|2025-01-13 14:09:40|114881.2|114856.2|114886.3|114861.3|114887.8|114862.8|114880.3|114855.3|41
1736777390000|2025-01-13 14:09:50|114887.5|114862.5|114891.6|114866.6|114893.5|114868.5|114883.7|114858.7|34
1736777400000|2025-01-13 14:10:00|114889.6|114864.6|114866.3|114841.3|114889.6|114864.6|114859.3|114834.3|35
1736777410000|2025-01-13 14:10:10|114865.7|114840.7|114863|114838|114874.7|114849.7|114852.4|114827.4|37
1736777420000|2025-01-13 14:10:20|114863.7|114838.7|114860.9|114835.9|114871|114846|114860.8|114835.8|35
1736777430000|2025-01-13 14:10:30|114860.3|114835.3|114843.6|114818.6|114860.3|114835.3|114842.8|114817.8|24
1736777440000|2025-01-13 14:10:40|114844.3|114819.3|114834|114809|114844.3|114819.3|114832.3|114807.3|24
1736777450000|2025-01-13 14:10:50|114835.5|114810.5|114837.8|114812.8|114840.9|114815.9|114835.5|114810.5|16
1736777460000|2025-01-13 14:11:00|114838.6|114813.6|114839.3|114814.3|114842.5|114817.5|114835.8|114810.8|21
1736777470000|2025-01-13 14:11:10|114839.9|114814.9|114841|114816|114841.7|114816.7|114837.5|114812.5|15
1736777480000|2025-01-13 14:11:20|114839.1|114814.1|114831.9|114806.9|114840.6|114815.6|114830.9|114805.9|19
1736777490000|2025-01-13 14:11:30|114830.5|114805.5|114829.7|114804.7|114832|114807|114829.2|114804.2|15
1736777500000|2025-01-13 14:11:40|114828.4|114803.4|114828.6|114803.6|114831.7|114806.7|114827.2|114802.2|15
1736777510000|2025-01-13 14:11:50|114828.8|114803.8|114830.8|114805.8|114837.7|114812.7|114828.1|114803.1|29
1736777520000|2025-01-13 14:12:00|114831.1|114806.1|114824.9|114799.9|114833.8|114808.8|114823.3|114798.3|20
1736777530000|2025-01-13 14:12:10|114824|114799|114818.5|114793.5|114824|114799|114816.9|114791.9|17
1736777540000|2025-01-13 14:12:20|114817.8|114792.8|114821.3|114796.3|114823.2|114798.2|114817.8|114792.8|15
1736777550000|2025-01-13 14:12:30|114821.8|114796.8|114825.6|114800.6|114825.8|114800.8|114812.8|114787.8|48
1736777560000|2025-01-13 14:12:40|114825.2|114800.2|114831.2|114806.2|114832.6|114807.6|114824.3|114799.3|24
1736777570000|2025-01-13 14:12:50|114831.7|114806.7|114843.2|114818.2|114843.6|114818.6|114831.7|114806.7|24
1736777580000|2025-01-13 14:13:00|114843.6|114818.6|114841.2|114816.2|114846.6|114821.6|114836.1|114811.1|40
1736777590000|2025-01-13 14:13:10|114845.1|114820.1|114843.9|114818.9|114848|114823|114837.7|114812.7|23
1736777600000|2025-01-13 14:13:20|114844.1|114819.1|114832|114807|114847.8|114822.8|114830.5|114805.5|26
1736777610000|2025-01-13 14:13:30|114831.4|114806.4|114823.3|114798.3|114831.4|114806.4|114819.2|114794.2|28
1736777620000|2025-01-13 14:13:40|114821.3|114796.3|114823.1|114798.1|114824.4|114799.4|114819.6|114794.6|21
1736777630000|2025-01-13 14:13:50|114822.1|114797.1|114821.3|114796.3|114823.1|114798.1|114818.8|114793.8|18
1736777640000|2025-01-13 14:14:00|114822.3|114797.3|114814.1|114789.1|114822.7|114797.7|114812.2|114787.2|35
1736777650000|2025-01-13 14:14:10|114817.1|114792.1|114828.2|114803.2|114828.2|114803.2|114816.9|114791.9|26
1736777660000|2025-01-13 14:14:20|114827|114802|114803.7|114778.7|114827|114802|114802.3|114777.3|39
1736777670000|2025-01-13 14:14:30|114803.6|114778.6|114821.7|114796.7|114823.3|114798.3|114803.3|114778.3|26
1736777680000|2025-01-13 14:14:40|114826.2|114801.2|114817.4|114792.4|114826.2|114801.2|114814.5|114789.5|26
1736777690000|2025-01-13 14:14:50|114817.9|114792.9|114827.7|114802.7|114828.1|114803.1|114806.7|114781.7|34
1736777700000|2025-01-13 14:15:00|114829.9|114804.9|114835.4|114810.4|114836.4|114811.4|114826.5|114801.5|35
1736777710000|2025-01-13 14:15:10|114835.9|114810.9|114850.3|114825.3|114851|114826|114832.8|114807.8|31
1736777720000|2025-01-13 14:15:20|114849.4|114824.4|114844.3|114819.3|114849.4|114824.4|114839.4|114814.4|17
1736777730000|2025-01-13 14:15:30|114842.6|114817.6|114838.7|114813.7|114842.6|114817.6|114836.2|114811.2|24
1736777740000|2025-01-13 14:15:40|114838.5|114813.5|114839.4|114814.4|114841|114816|114838.4|114813.4|21
1736777750000|2025-01-13 14:15:50|114841.7|114816.7|114845.2|114820.2|114846.3|114821.3|114840.7|114815.7|19
1736777760000|2025-01-13 14:16:00|114844.2|114819.2|114843.4|114818.4|114845.9|114820.9|114843.4|114818.4|24
1736777770000|2025-01-13 14:16:10|114843.9|114818.9|114837.8|114812.8|114843.9|114818.9|114836|114811|25
1736777780000|2025-01-13 14:16:20|114836.7|114811.7|114845.6|114820.6|114847.4|114822.4|114832.1|114807.1|35
1736777790000|2025-01-13 14:16:30|114845.9|114820.9|114835.6|114810.6|114848.5|114823.5|114834.6|114809.6|23
1736777800000|2025-01-13 14:16:40|114834.4|114809.4|114826|114801|114834.4|114809.4|114819.2|114794.2|41
1736777810000|2025-01-13 14:16:50|114826.8|114801.8|114827.2|114802.2|114829.2|114804.2|114824.8|114799.8|18
1736777820000|2025-01-13 14:17:00|114826.1|114801.1|114839|114814|114839.7|114814.7|114826.1|114801.1|36
1736777830000|2025-01-13 14:17:10|114840.3|114815.3|114854.8|114829.8|114854.8|114829.8|114840|114815|43
1736777840000|2025-01-13 14:17:20|114853.9|114828.9|114901.9|114876.9|114904.3|114879.3|114852.3|114827.3|44
1736777850000|2025-01-13 14:17:30|114900.9|114875.9|114894.7|114869.7|114901.4|114876.4|114884.1|114859.1|47
1736777860000|2025-01-13 14:17:40|114895.2|114870.2|114882.9|114857.9|114895.2|114870.2|114882.3|114857.3|27
1736777870000|2025-01-13 14:17:50|114882.4|114857.4|114859.2|114834.2|114882.4|114857.4|114859.2|114834.2|34
1736777880000|2025-01-13 14:18:00|114859|114834|114851.5|114826.5|114860.7|114835.7|114851.3|114826.3|34
1736777890000|2025-01-13 14:18:10|114851.3|114826.3|114852.2|114827.2|114855|114830|114849.5|114824.5|28
1736777900000|2025-01-13 14:18:20|114851.5|114826.5|114837.7|114812.7|114851.5|114826.5|114836.6|114811.6|45
1736777910000|2025-01-13 14:18:30|114836.6|114811.6|114828.8|114803.8|114837.8|114812.8|114825.7|114800.7|40
1736777920000|2025-01-13 14:18:40|114827.8|114802.8|114836.5|114811.5|114838.5|114813.5|114817.1|114792.1|49
1736777930000|2025-01-13 14:18:50|114836.7|114811.7|114830.4|114805.4|114844.9|114819.9|114827.8|114802.8|25
1736777940000|2025-01-13 14:19:00|114829.5|114804.5|114833|114808|114840.3|114815.3|114824.6|114799.6|38
1736777950000|2025-01-13 14:19:10|114832.9|114807.9|114826.1|114801.1|114833.5|114808.5|114825.5|114800.5|22
1736777960000|2025-01-13 14:19:20|114826.7|114801.7|114841.1|114816.1|114841.1|114816.1|114820.4|114795.4|19
1736777970000|2025-01-13 14:19:30|114841.6|114816.6|114845.9|114820.9|114845.9|114820.9|114838.1|114813.1|15
1736777980000|2025-01-13 14:19:40|114846.1|114821.1|114865.4|114840.4|114868.3|114843.3|114846.1|114821.1|47
1736777990000|2025-01-13 14:19:50|114865.9|114840.9|114850.8|114825.8|114865.9|114840.9|114849.5|114824.5|43
1736778000000|2025-01-13 14:20:00|114850.7|114825.7|114837.3|114812.3|114850.7|114825.7|114834.4|114809.4|31
1736778010000|2025-01-13 14:20:10|114837.5|114812.5|114838.2|114813.2|114842.3|114817.3|114835.9|114810.9|28
1736778020000|2025-01-13 14:20:20|114837.6|114812.6|114840.7|114815.7|114840.7|114815.7|114829.2|114804.2|27
1736778030000|2025-01-13 14:20:30|114841.3|114816.3|114822.9|114797.9|114845.3|114820.3|114822.9|114797.9|22
1736778040000|2025-01-13 14:20:40|114823.1|114798.1|114837.7|114812.7|114838.8|114813.8|114822.9|114797.9|38
1736778050000|2025-01-13 14:20:50|114838.9|114813.9|114839.2|114814.2|114840.3|114815.3|114827.6|114802.6|41
1736778060000|2025-01-13 14:21:00|114838.5|114813.5|114822.5|114797.5|114838.5|114813.5|114822.5|114797.5|28
1736778070000|2025-01-13 14:21:10|114824|114799|114854.7|114829.7|114854.7|114829.7|114824|114799|41
1736778080000|2025-01-13 14:21:20|114853.2|114828.2|114846.8|114821.8|114861.4|114836.4|114844.1|114819.1|30
1736778090000|2025-01-13 14:21:30|114850|114825|114827.6|114802.6|114854.9|114829.9|114827.6|114802.6|38
1736778100000|2025-01-13 14:21:40|114827|114802|114807.4|114782.4|114827.1|114802.1|114800.6|114775.6|26
1736778110000|2025-01-13 14:21:50|114807.3|114782.3|114797.9|114772.9|114807.3|114782.3|114785.7|114760.7|39
1736778120000|2025-01-13 14:22:00|114799.9|114774.9|114811.7|114786.7|114814.1|114789.1|114797.9|114772.9|32
1736778130000|2025-01-13 14:22:10|114811.6|114786.6|114814|114789|114815.2|114790.2|114810.1|114785.1|33
1736778140000|2025-01-13 14:22:20|114814.5|114789.5|114822.2|114797.2|114823.1|114798.1|114812.7|114787.7|30
1736778150000|2025-01-13 14:22:30|114822.9|114797.9|114817.8|114792.8|114822.9|114797.9|114814.6|114789.6|33
1736778160000|2025-01-13 14:22:40|114818.7|114793.7|114818.5|114793.5|114826|114801|114816.7|114791.7|27
1736778170000|2025-01-13 14:22:50|114819.9|114794.9|114802.2|114777.2|114819.9|114794.9|114798.1|114773.1|20
1736778180000|2025-01-13 14:23:00|114801.9|114776.9|114811.9|114786.9|114811.9|114786.9|114801.6|114776.6|18
1736778190000|2025-01-13 14:23:10|114810.4|114785.4|114816.5|114791.5|114816.5|114791.5|114809.7|114784.7|21
1736778200000|2025-01-13 14:23:20|114816.4|114791.4|114827.6|114802.6|114829.4|114804.4|114815.7|114790.7|20
1736778210000|2025-01-13 14:23:30|114828|114803|114826.6|114801.6|114830.8|114805.8|114826.6|114801.6|17
1736778220000|2025-01-13 14:23:40|114826.8|114801.8|114828.6|114803.6|114828.8|114803.8|114823.3|114798.3|16
1736778230000|2025-01-13 14:23:50|114829.1|114804.1|114823.4|114798.4|114831.9|114806.9|114820.7|114795.7|18
1736778240000|2025-01-13 14:24:00|114822.5|114797.5|114826.4|114801.4|114827.9|114802.9|114816|114791|22
1736778250000|2025-01-13 14:24:10|114826.5|114801.5|114824.4|114799.4|114828.8|114803.8|114824.4|114799.4|23
1736778260000|2025-01-13 14:24:20|114826.2|114801.2|114819.9|114794.9|114830.1|114805.1|114819.9|114794.9|15
1736778270000|2025-01-13 14:24:30|114820.6|114795.6|114828.5|114803.5|114829.7|114804.7|114820.6|114795.6|21
1736778280000|2025-01-13 14:24:40|114828|114803|114826.8|114801.8|114830.4|114805.4|114826.3|114801.3|21
1736778290000|2025-01-13 14:24:50|114827.6|114802.6|114849.3|114824.3|114849.3|114824.3|114825.7|114800.7|19
1736778300000|2025-01-13 14:25:00|114853.3|114828.3|114846.9|114821.9|114861.7|114836.7|114846|114821|46
1736778310000|2025-01-13 14:25:10|114847.2|114822.2|114838.3|114813.3|114852.8|114827.8|114833.8|114808.8|43
1736778320000|2025-01-13 14:25:20|114839.1|114814.1|114830.7|114805.7|114840.1|114815.1|114821.5|114796.5|26
1736778330000|2025-01-13 14:25:30|114831.5|114806.5|114832.1|114807.1|114834.5|114809.5|114831.5|114806.5|24
1736778340000|2025-01-13 14:25:40|114832.8|114807.8|114850.4|114825.4|114851.1|114826.1|114832.8|114807.8|39
1736778350000|2025-01-13 14:25:50|114850.1|114825.1|114855.4|114830.4|114855.5|114830.5|114848.2|114823.2|18
1736778360000|2025-01-13 14:26:00|114853.1|114828.1|114837.8|114812.8|114854.8|114829.8|114833.2|114808.2|31
1736778370000|2025-01-13 14:26:10|114838.7|114813.7|114839.2|114814.2|114839.6|114814.6|114838.7|114813.7|3
1736778380000|2025-01-13 14:26:20|114839.1|114814.1|114838.2|114813.2|114843.7|114818.7|114830.5|114805.5|27
1736778390000|2025-01-13 14:26:30|114837.3|114812.3|114839.4|114814.4|114844.9|114819.9|114836|114811|33
1736778400000|2025-01-13 14:26:40|114837.5|114812.5|114850.5|114825.5|114851.8|114826.8|114837.2|114812.2|23
1736778410000|2025-01-13 14:26:50|114849.8|114824.8|114853.3|114828.3|114853.4|114828.4|114849.8|114824.8|8
1736778420000|2025-01-13 14:27:00|114851.3|114826.3|114835.9|114810.9|114851.3|114826.3|114834.9|114809.9|38
1736778430000|2025-01-13 14:27:10|114836.9|114811.9|114833.9|114808.9|114848.5|114823.5|114832.5|114807.5|36
1736778440000|2025-01-13 14:27:20|114833.4|114808.4|114837.3|114812.3|114841|114816|114829.7|114804.7|31
1736778450000|2025-01-13 14:27:30|114837.9|114812.9|114845.3|114820.3|114845.3|114820.3|114834.3|114809.3|16
1736778460000|2025-01-13 14:27:40|114845.4|114820.4|114843.4|114818.4|114849.4|114824.4|114839.2|114814.2|34
1736778470000|2025-01-13 14:27:50|114840.1|114815.1|114837.2|114812.2|114843.9|114818.9|114833.9|114808.9|32
1736778480000|2025-01-13 14:28:00|114836.2|114811.2|114833.5|114808.5|114838.1|114813.1|114827.6|114802.6|28
1736778490000|2025-01-13 14:28:10|114834.3|114809.3|114841.4|114816.4|114849|114824|114834.3|114809.3|21
1736778500000|2025-01-13 14:28:20|114841.6|114816.6|114833.8|114808.8|114841.6|114816.6|114827.2|114802.2|18
1736778510000|2025-01-13 14:28:30|114832.9|114807.9|114832.4|114807.4|114832.9|114807.9|114827.5|114802.5|17
1736778520000|2025-01-13 14:28:40|114833.1|114808.1|114824.6|114799.6|114833.9|114808.9|114824.6|114799.6|22
1736778530000|2025-01-13 14:28:50|114823.5|114798.5|114830.3|114805.3|114830.8|114805.8|114823.5|114798.5|16
1736778540000|2025-01-13 14:29:00|114829.4|114804.4|114826.6|114801.6|114832.7|114807.7|114824.4|114799.4|19
1736778550000|2025-01-13 14:29:10|114827.5|114802.5|114806.8|114781.8|114834|114809|114801|114776|30
1736778560000|2025-01-13 14:29:20|114807|114782|114811.1|114786.1|114813.6|114788.6|114804.2|114779.2|35
1736778570000|2025-01-13 14:29:30|114809.4|114784.4|114808.3|114783.3|114814.1|114789.1|114808.3|114783.3|33
1736778580000|2025-01-13 14:29:40|114809|114784|114807.1|114782.1|114814.9|114789.9|114807.1|114782.1|34
1736778590000|2025-01-13 14:29:50|114806.4|114781.4|114811.1|114786.1|114814.8|114789.8|114806|114781|40
1736778600000|2025-01-13 14:30:00|114811.2|114786.2|114828.1|114803.1|114833.8|114808.8|114811.2|114786.2|37
1736778610000|2025-01-13 14:30:10|114828.9|114803.9|114841.3|114816.3|114841.3|114816.3|114823.6|114798.6|33
1736778620000|2025-01-13 14:30:20|114840.2|114815.2|114806.2|114781.2|114840.2|114815.2|114806|114781|39
1736778630000|2025-01-13 14:30:30|114804.4|114779.4|114833.3|114808.3|114833.3|114808.3|114802.4|114777.4|43
1736778640000|2025-01-13 14:30:40|114834.5|114809.5|114836.5|114811.5|114858.5|114833.5|114832.2|114807.2|32
1736778650000|2025-01-13 14:30:50|114840.1|114815.1|114829|114804|114841.1|114816.1|114824.7|114799.7|30
1736778660000|2025-01-13 14:31:00|114828.1|114803.1|114830.7|114805.7|114836.4|114811.4|114819.7|114794.7|53
1736778670000|2025-01-13 14:31:10|114829.7|114804.7|114810.1|114785.1|114830.5|114805.5|114810.1|114785.1|41
1736778680000|2025-01-13 14:31:20|114809.2|114784.2|114814.1|114789.1|114815|114790|114809|114784|20
1736778690000|2025-01-13 14:31:30|114813.3|114788.3|114810.9|114785.9|114814.2|114789.2|114802.7|114777.7|43
1736778700000|2025-01-13 14:31:40|114812.5|114787.5|114816.3|114791.3|114816.5|114791.5|114807.2|114782.2|35
1736778710000|2025-01-13 14:31:50|114816.5|114791.5|114806.4|114781.4|114816.5|114791.5|114803.5|114778.5|47
1736778720000|2025-01-13 14:32:00|114805.7|114780.7|114796.2|114771.2|114805.7|114780.7|114793.7|114768.7|35
1736778730000|2025-01-13 14:32:10|114795.4|114770.4|114801.3|114776.3|114807.7|114782.7|114795.1|114770.1|34
1736778740000|2025-01-13 14:32:20|114801.5|114776.5|114806.5|114781.5|114806.5|114781.5|114801.5|114776.5|25
1736778750000|2025-01-13 14:32:30|114807.4|114782.4|114811.4|114786.4|114812.5|114787.5|114806.3|114781.3|20
1736778760000|2025-01-13 14:32:40|114810.9|114785.9|114804.9|114779.9|114811.1|114786.1|114799.2|114774.2|22
1736778770000|2025-01-13 14:32:50|114801.2|114776.2|114804.6|114779.6|114806.2|114781.2|114801.2|114776.2|20
1736778780000|2025-01-13 14:33:00|114804.9|114779.9|114814.7|114789.7|114818.4|114793.4|114802.1|114777.1|29
1736778790000|2025-01-13 14:33:10|114815.6|114790.6|114826|114801|114829.7|114804.7|114815.6|114790.6|29
1736778800000|2025-01-13 14:33:20|114826.1|114801.1|114823|114798|114826.9|114801.9|114818.6|114793.6|25
1736778810000|2025-01-13 14:33:30|114823.1|114798.1|114825.2|114800.2|114825.2|114800.2|114823.1|114798.1|8
1736778820000|2025-01-13 14:33:40|114825.8|114800.8|114822|114797|114826.9|114801.9|114816.9|114791.9|33
1736778830000|2025-01-13 14:33:50|114821.5|114796.5|114801.1|114776.1|114822.3|114797.3|114800.5|114775.5|43
1736778840000|2025-01-13 14:34:00|114801.8|114776.8|114792.9|114767.9|114804.7|114779.7|114791.2|114766.2|41
1736778850000|2025-01-13 14:34:10|114792.1|114767.1|114794.1|114769.1|114796.5|114771.5|114787.9|114762.9|18
1736778860000|2025-01-13 14:34:20|114793.4|114768.4|114799.9|114774.9|114801.5|114776.5|114788.9|114763.9|21
1736778870000|2025-01-13 14:34:30|114799.2|114774.2|114802|114777|114802.8|114777.8|114795.6|114770.6|25
1736778880000|2025-01-13 14:34:40|114796.2|114771.2|114791.4|114766.4|114800.4|114775.4|114789.2|114764.2|32
1736778890000|2025-01-13 14:34:50|114790.3|114765.3|114799.5|114774.5|114799.5|114774.5|114790.3|114765.3|32
1736778900000|2025-01-13 14:35:00|114799.1|114774.1|114808.6|114783.6|114808.6|114783.6|114797.6|114772.6|38
1736778910000|2025-01-13 14:35:10|114808.2|114783.2|114801.1|114776.1|114813|114788|114801.1|114776.1|28
1736778920000|2025-01-13 14:35:20|114800.6|114775.6|114815.2|114790.2|114821.3|114796.3|114799.1|114774.1|47
1736778930000|2025-01-13 14:35:30|114815.9|114790.9|114811|114786|114817.7|114792.7|114810.9|114785.9|36
1736778940000|2025-01-13 14:35:40|114810.4|114785.4|114814.4|114789.4|114815.9|114790.9|114808.7|114783.7|27
1736778950000|2025-01-13 14:35:50|114813.7|114788.7|114813.8|114788.8|114823.1|114798.1|114802.5|114777.5|56
1736778960000|2025-01-13 14:36:00|114813.1|114788.1|114799|114774|114813.1|114788.1|114799|114774|29
1736778970000|2025-01-13 14:36:10|114800.4|114775.4|114804.7|114779.7|114805.8|114780.8|114798|114773|31
1736778980000|2025-01-13 14:36:20|114804|114779|114794.6|114769.6|114810.3|114785.3|114793.8|114768.8|26
1736778990000|2025-01-13 14:36:30|114795.4|114770.4|114797.3|114772.3|114799|114774|114792.4|114767.4|17
1736779000000|2025-01-13 14:36:40|114797.2|114772.2|114803.5|114778.5|114815|114790|114795.7|114770.7|30
1736779010000|2025-01-13 14:36:50|114802.9|114777.9|114813.5|114788.5|114816.8|114791.8|114802.9|114777.9|39
1736779020000|2025-01-13 14:37:00|114812.5|114787.5|114834.2|114809.2|114834.2|114809.2|114810.8|114785.8|39
1736779030000|2025-01-13 14:37:10|114833.6|114808.6|114831.9|114806.9|114836.1|114811.1|114823.9|114798.9|35
1736779040000|2025-01-13 14:37:20|114828.4|114803.4|114837.3|114812.3|114837.3|114812.3|114827.1|114802.1|28
1736779050000|2025-01-13 14:37:30|114838.1|114813.1|114844.9|114819.9|114848|114823|114838.1|114813.1|29
1736779060000|2025-01-13 14:37:40|114844.2|114819.2|114863.1|114838.1|114872.4|114847.4|114844.2|114819.2|31
1736779070000|2025-01-13 14:37:50|114863.6|114838.6|114862|114837|114865.3|114840.3|114856.6|114831.6|28
1736779080000|2025-01-13 14:38:00|114863.4|114838.4|114866.7|114841.7|114866.7|114841.7|114862.3|114837.3|31
1736779090000|2025-01-13 14:38:10|114867.5|114842.5|114859.9|114834.9|114872.5|114847.5|114857.3|114832.3|38
1736779100000|2025-01-13 14:38:20|114860.6|114835.6|114862.6|114837.6|114863.3|114838.3|114856.5|114831.5|41
1736779110000|2025-01-13 14:38:30|114859.7|114834.7|114866.4|114841.4|114867.2|114842.2|114858.3|114833.3|39
1736779120000|2025-01-13 14:38:40|114866.5|114841.5|114853.6|114828.6|114866.7|114841.7|114852.1|114827.1|43
1736779130000|2025-01-13 14:38:50|114856.4|114831.4|114854|114829|114859.7|114834.7|114849.2|114824.2|42
1736779140000|2025-01-13 14:39:00|114854.8|114829.8|114854.7|114829.7|114858.5|114833.5|114849|114824|25
1736779150000|2025-01-13 14:39:10|114854.8|114829.8|114854.6|114829.6|114857.2|114832.2|114853.4|114828.4|14
1736779160000|2025-01-13 14:39:20|114854.3|114829.3|114848.7|114823.7|114858.8|114833.8|114848|114823|28
1736779170000|2025-01-13 14:39:30|114849.6|114824.6|114841.7|114816.7|114860.3|114835.3|114840.8|114815.8|43
1736779180000|2025-01-13 14:39:40|114841.5|114816.5|114843.3|114818.3|114843.3|114818.3|114831|114806|38
1736779190000|2025-01-13 14:39:50|114844.4|114819.4|114846.1|114821.1|114848.9|114823.9|114843.8|114818.8|36
1736779200000|2025-01-13 14:40:00|114845.7|114820.7|114852.7|114827.7|114853.8|114828.8|114834.2|114809.2|44
1736779210000|2025-01-13 14:40:10|114853.5|114828.5|114851.8|114826.8|114863.2|114838.2|114849.4|114824.4|34
1736779220000|2025-01-13 14:40:20|114851.7|114826.7|114854|114829|114856.2|114831.2|114843.3|114818.3|40
1736779230000|2025-01-13 14:40:30|114853|114828|114847.2|114822.2|114862.1|114837.1|114844.3|114819.3|46
1736779240000|2025-01-13 14:40:40|114846.6|114821.6|114844|114819|114846.6|114821.6|114840.1|114815.1|39
1736779250000|2025-01-13 14:40:50|114844.5|114819.5|114853.1|114828.1|114854|114829|114843.7|114818.7|27
1736779260000|2025-01-13 14:41:00|114852.4|114827.4|114872.3|114847.3|114873.6|114848.6|114846.6|114821.6|43
1736779270000|2025-01-13 14:41:10|114873|114848|114867.8|114842.8|114874.3|114849.3|114860.1|114835.1|44
1736779280000|2025-01-13 14:41:20|114867.9|114842.9|114865.2|114840.2|114870|114845|114861.8|114836.8|37
1736779290000|2025-01-13 14:41:30|114866.1|114841.1|114858.8|114833.8|114868.8|114843.8|114858.8|114833.8|19
1736779300000|2025-01-13 14:41:40|114858.5|114833.5|114871|114846|114873.1|114848.1|114858.5|114833.5|31
1736779310000|2025-01-13 14:41:50|114869.9|114844.9|114872.9|114847.9|114874.2|114849.2|114867|114842|22
1736779320000|2025-01-13 14:42:00|114873.4|114848.4|114863.5|114838.5|114876|114851|114862.8|114837.8|35
1736779330000|2025-01-13 14:42:10|114862.7|114837.7|114862.3|114837.3|114864.2|114839.2|114858.5|114833.5|24
1736779340000|2025-01-13 14:42:20|114862.2|114837.2|114892.2|114867.2|114897.1|114872.1|114862.2|114837.2|47
1736779350000|2025-01-13 14:42:30|114891.7|114866.7|114851|114826|114901|114876|114848|114823|51
1736779360000|2025-01-13 14:42:40|114848.6|114823.6|114860|114835|114860.5|114835.5|114848.6|114823.6|50
1736779370000|2025-01-13 14:42:50|114862.3|114837.3|114865|114840|114871.4|114846.4|114860.5|114835.5|29
1736779380000|2025-01-13 14:43:00|114864.3|114839.3|114856.6|114831.6|114864.3|114839.3|114849.8|114824.8|58
1736779390000|2025-01-13 14:43:10|114855.9|114830.9|114837|114812|114855.9|114830.9|114834.8|114809.8|35
1736779400000|2025-01-13 14:43:20|114836.7|114811.7|114840.9|114815.9|114843.3|114818.3|114834.4|114809.4|29
1736779410000|2025-01-13 14:43:30|114840.7|114815.7|114836.5|114811.5|114840.7|114815.7|114836.5|114811.5|23
1736779420000|2025-01-13 14:43:40|114837|114812|114822.2|114797.2|114837|114812|114820.3|114795.3|40
1736779430000|2025-01-13 14:43:50|114823.3|114798.3|114817.1|114792.1|114826|114801|114812.5|114787.5|34
1736779440000|2025-01-13 14:44:00|114816.5|114791.5|114816|114791|114827.2|114802.2|114815.1|114790.1|34
1736779450000|2025-01-13 14:44:10|114815.9|114790.9|114798|114773|114817|114792|114796.3|114771.3|22
1736779460000|2025-01-13 14:44:20|114798.3|114773.3|114808|114783|114816.6|114791.6|114796.9|114771.9|41
1736779470000|2025-01-13 14:44:30|114803.6|114778.6|114822.3|114797.3|114827.4|114802.4|114802.6|114777.6|52
1736779480000|2025-01-13 14:44:40|114820.3|114795.3|114815.3|114790.3|114821.3|114796.3|114802.3|114777.3|47
1736779490000|2025-01-13 14:44:50|114814.6|114789.6|114817.1|114792.1|114820.2|114795.2|114813.2|114788.2|42
1736779500000|2025-01-13 14:45:00|114817.2|114792.2|114834.2|114809.2|114837.8|114812.8|114816.2|114791.2|41
1736779510000|2025-01-13 14:45:10|114835.3|114810.3|114841.6|114816.6|114841.6|114816.6|114829.6|114804.6|26
1736779520000|2025-01-13 14:45:20|114842.6|114817.6|114843|114818|114845.4|114820.4|114840|114815|35
1736779530000|2025-01-13 14:45:30|114842.2|114817.2|114835.2|114810.2|114855.4|114830.4|114833|114808|36
1736779540000|2025-01-13 14:45:40|114834.3|114809.3|114829.5|114804.5|114834.3|114809.3|114818.3|114793.3|36
1736779550000|2025-01-13 14:45:50|114828.8|114803.8|114826|114801|114829.9|114804.9|114826|114801|20
1736779560000|2025-01-13 14:46:00|114825|114800|114823.9|114798.9|114828.3|114803.3|114820.9|114795.9|34
1736779570000|2025-01-13 14:46:10|114822|114797|114812.8|114787.8|114824|114799|114808.9|114783.9|42
1736779580000|2025-01-13 14:46:20|114813.4|114788.4|114806.1|114781.1|114821.3|114796.3|114803.3|114778.3|33
1736779590000|2025-01-13 14:46:30|114807|114782|114805.2|114780.2|114808.7|114783.7|114803.9|114778.9|21
1736779600000|2025-01-13 14:46:40|114805|114780|114807.9|114782.9|114815.7|114790.7|114804.3|114779.3|39
1736779610000|2025-01-13 14:46:50|114807|114782|114802.3|114777.3|114807|114782|114798.5|114773.5|19
1736779620000|2025-01-13 14:47:00|114800.7|114775.7|114814.7|114789.7|114814.7|114789.7|114799.9|114774.9|30
1736779630000|2025-01-13 14:47:10|114813.6|114788.6|114802|114777|114816.9|114791.9|114799.8|114774.8|30
1736779640000|2025-01-13 14:47:20|114803.1|114778.1|114798.8|114773.8|114806.5|114781.5|114798.1|114773.1|23
1736779650000|2025-01-13 14:47:30|114799|114774|114796.5|114771.5|114799.4|114774.4|114792.5|114767.5|29
1736779660000|2025-01-13 14:47:40|114795.6|114770.6|114800.3|114775.3|114804.3|114779.3|114793.5|114768.5|28
1736779670000|2025-01-13 14:47:50|114799.4|114774.4|114808.3|114783.3|114808.5|114783.5|114796.6|114771.6|23
1736779680000|2025-01-13 14:48:00|114808.8|114783.8|114803.9|114778.9|114810.4|114785.4|114797|114772|41
1736779690000|2025-01-13 14:48:10|114803.2|114778.2|114803.6|114778.6|114804.4|114779.4|114801.9|114776.9|19
1736779700000|2025-01-13 14:48:20|114803.2|114778.2|114796.1|114771.1|114803.2|114778.2|114789.7|114764.7|27
1736779710000|2025-01-13 14:48:30|114797|114772|114804|114779|114812|114787|114792.4|114767.4|47
1736779720000|2025-01-13 14:48:40|114804.8|114779.8|114813.9|114788.9|114815.5|114790.5|114804.7|114779.7|27
1736779730000|2025-01-13 14:48:50|114812.9|114787.9|114808.6|114783.6|114816.9|114791.9|114807.7|114782.7|35
1736779740000|2025-01-13 14:49:00|114809.3|114784.3|114791.9|114766.9|114813.4|114788.4|114791.9|114766.9|41
1736779750000|2025-01-13 14:49:10|114791.1|114766.1|114781.1|114756.1|114791.1|114766.1|114779.7|114754.7|36
1736779760000|2025-01-13 14:49:20|114780.3|114755.3|114791.6|114766.6|114791.6|114766.6|114780.1|114755.1|29
1736779770000|2025-01-13 14:49:30|114791.5|114766.5|114804.5|114779.5|114808.3|114783.3|114791.5|114766.5|41
1736779780000|2025-01-13 14:49:40|114803.8|114778.8|114813.3|114788.3|114821|114796|114803.8|114778.8|35
1736779790000|2025-01-13 14:49:50|114813.1|114788.1|114813.4|114788.4|114816.2|114791.2|114811.4|114786.4|26
1736779800000|2025-01-13 14:50:00|114812.4|114787.4|114830.5|114805.5|114837.8|114812.8|114812.4|114787.4|56
1736779810000|2025-01-13 14:50:10|114831.2|114806.2|114829.6|114804.6|114831.2|114806.2|114820.8|114795.8|43
1736779820000|2025-01-13 14:50:20|114830.2|114805.2|114832.6|114807.6|114832.7|114807.7|114824.1|114799.1|49
1736779830000|2025-01-13 14:50:30|114826.5|114801.5|114825.9|114800.9|114828|114803|114819.5|114794.5|48
1736779840000|2025-01-13 14:50:40|114827|114802|114824.5|114799.5|114833.5|114808.5|114822.4|114797.4|41
1736779850000|2025-01-13 14:50:50|114824.2|114799.2|114812.7|114787.7|114824.7|114799.7|114812.1|114787.1|37
1736779860000|2025-01-13 14:51:00|114813.7|114788.7|114791.8|114766.8|114813.7|114788.7|114791.8|114766.8|43
1736779870000|2025-01-13 14:51:10|114791|114766|114795.1|114770.1|114795.1|114770.1|114788.2|114763.2|35
1736779880000|2025-01-13 14:51:20|114793.9|114768.9|114792.7|114767.7|114797.9|114772.9|114791.5|114766.5|28
1736779890000|2025-01-13 14:51:30|114791.2|114766.2|114801.9|114776.9|114803.9|114778.9|114791|114766|38
1736779900000|2025-01-13 14:51:40|114801|114776|114794.2|114769.2|114801|114776|114789.8|114764.8|30
1736779910000|2025-01-13 14:51:50|114793|114768|114800.9|114775.9|114800.9|114775.9|114781.7|114756.7|36
1736779920000|2025-01-13 14:52:00|114801.7|114776.7|114800.3|114775.3|114801.7|114776.7|114796.9|114771.9|25
1736779930000|2025-01-13 14:52:10|114800.1|114775.1|114803|114778|114803|114778|114792.8|114767.8|30
1736779940000|2025-01-13 14:52:20|114805.5|114780.5|114797.6|114772.6|114805.8|114780.8|114797.3|114772.3|35
1736779950000|2025-01-13 14:52:30|114797.9|114772.9|114799|114774|114805.5|114780.5|114797.1|114772.1|21
1736779960000|2025-01-13 14:52:40|114798.2|114773.2|114783.4|114758.4|114799.1|114774.1|114783.4|114758.4|26
1736779970000|2025-01-13 14:52:50|114785.8|114760.8|114778.5|114753.5|114789.1|114764.1|114777.1|114752.1|38
1736779980000|2025-01-13 14:53:00|114778.4|114753.4|114786.3|114761.3|114790.3|114765.3|114778.4|114753.4|37
1736779990000|2025-01-13 14:53:10|114786.5|114761.5|114788.4|114763.4|114789.4|114764.4|114778.7|114753.7|34
1736780000000|2025-01-13 14:53:20|114788.1|114763.1|114787.6|114762.6|114789.8|114764.8|114783.5|114758.5|35
1736780010000|2025-01-13 14:53:30|114786.7|114761.7|114798.9|114773.9|114798.9|114773.9|114786.7|114761.7|39
1736780020000|2025-01-13 14:53:40|114797.2|114772.2|114795.6|114770.6|114802.5|114777.5|114795.6|114770.6|27
1736780030000|2025-01-13 14:53:50|114796.1|114771.1|114780.1|114755.1|114796.1|114771.1|114779.1|114754.1|36
1736780040000|2025-01-13 14:54:00|114781.2|114756.2|114778|114753|114783.6|114758.6|114778|114753|26
1736780050000|2025-01-13 14:54:10|114778.9|114753.9|114778.9|114753.9|114782.4|114757.4|114771.3|114746.3|30
1736780060000|2025-01-13 14:54:20|114779.6|114754.6|114780|114755|114780.6|114755.6|114777.8|114752.8|31
1736780070000|2025-01-13 14:54:30|114781.1|114756.1|114791.1|114766.1|114791.1|114766.1|114780.1|114755.1|31
1736780080000|2025-01-13 14:54:40|114792|114767|114789.9|114764.9|114792.9|114767.9|114787.4|114762.4|34
1736780090000|2025-01-13 14:54:50|114790.1|114765.1|114793|114768|114793.9|114768.9|114789.7|114764.7|28
1736780100000|2025-01-13 14:55:00|114792|114767|114783.8|114758.8|114793.1|114768.1|114783.8|114758.8|44
1736780110000|2025-01-13 14:55:10|114783.7|114758.7|114784.7|114759.7|114788.7|114763.7|114777.7|114752.7|29
1736780120000|2025-01-13 14:55:20|114784.8|114759.8|114775.8|114750.8|114785.6|114760.6|114767.3|114742.3|44
1736780130000|2025-01-13 14:55:30|114775.6|114750.6|114756.9|114731.9|114775.9|114750.9|114751.8|114726.8|38
1736780140000|2025-01-13 14:55:40|114757.1|114732.1|114766.3|114741.3|114766.3|114741.3|114753.9|114728.9|21
1736780150000|2025-01-13 14:55:50|114767|114742|114757.3|114732.3|114767.7|114742.7|114751.5|114726.5|25
1736780160000|2025-01-13 14:56:00|114757.6|114732.6|114757.4|114732.4|114758.4|114733.4|114755.2|114730.2|24
1736780170000|2025-01-13 14:56:10|114758.4|114733.4|114745|114720|114758.4|114733.4|114745|114720|33
1736780180000|2025-01-13 14:56:20|114744.7|114719.7|114739|114714|114753.2|114728.2|114739|114714|40
1736780190000|2025-01-13 14:56:30|114743.7|114718.7|114743|114718|114749.6|114724.6|114734.5|114709.5|45
1736780200000|2025-01-13 14:56:40|114742.5|114717.5|114739.5|114714.5|114743|114718|114729.9|114704.9|35
1736780210000|2025-01-13 14:56:50|114738.7|114713.7|114723.9|114698.9|114738.7|114713.7|114723.4|114698.4|34
1736780220000|2025-01-13 14:57:00|114726.5|114701.5|114723|114698|114728.7|114703.7|114718|114693|37
1736780230000|2025-01-13 14:57:10|114718.7|114693.7|114725.7|114700.7|114726.2|114701.2|114717.3|114692.3|27
1736780240000|2025-01-13 14:57:20|114725.2|114700.2|114733.8|114708.8|114733.8|114708.8|114722.7|114697.7|34
1736780250000|2025-01-13 14:57:30|114733.5|114708.5|114744.1|114719.1|114746.2|114721.2|114733.5|114708.5|47
1736780260000|2025-01-13 14:57:40|114742.9|114717.9|114734.8|114709.8|114748|114723|114733.1|114708.1|26
1736780270000|2025-01-13 14:57:50|114734.1|114709.1|114733.3|114708.3|114735.8|114710.8|114728.5|114703.5|41
1736780280000|2025-01-13 14:58:00|114732.6|114707.6|114732.2|114707.2|114740.3|114715.3|114725.6|114700.6|52
1736780290000|2025-01-13 14:58:10|114733.2|114708.2|114724.3|114699.3|114733.2|114708.2|114714.3|114689.3|42
1736780300000|2025-01-13 14:58:20|114724.6|114699.6|114744.3|114719.3|114748.9|114723.9|114724.6|114699.6|48
1736780310000|2025-01-13 14:58:30|114745|114720|114731.7|114706.7|114746.8|114721.8|114728.9|114703.9|43
1736780320000|2025-01-13 14:58:40|114729.6|114704.6|114730.2|114705.2|114732|114707|114727.4|114702.4|26
1736780330000|2025-01-13 14:58:50|114729.4|114704.4|114732.7|114707.7|114735.1|114710.1|114726.2|114701.2|26
1736780340000|2025-01-13 14:59:00|114728.8|114703.8|114732.7|114707.7|114739.3|114714.3|114728.8|114703.8|40
1736780350000|2025-01-13 14:59:10|114732.2|114707.2|114732.9|114707.9|114734.6|114709.6|114730.4|114705.4|30
1736780360000|2025-01-13 14:59:20|114733|114708|114732.8|114707.8|114739.9|114714.9|114732.8|114707.8|28
1736780370000|2025-01-13 14:59:30|114733.8|114708.8|114732.5|114707.5|114734.2|114709.2|114732|114707|20
1736780380000|2025-01-13 14:59:40|114732|114707|114742.8|114717.8|114745.8|114720.8|114732|114707|31
1736780390000|2025-01-13 14:59:50|114741.6|114716.6|114743.8|114718.8|114754.3|114729.3|114740|114715|41
1736780400000|2025-01-13 15:00:00|114743.2|114718.2|114739.2|114714.2|114743.2|114718.2|114736.5|114711.5|32
1736780410000|2025-01-13 15:00:10|114738.5|114713.5|114751.5|114726.5|114752.4|114727.4|114737.2|114712.2|40
1736780420000|2025-01-13 15:00:20|114752.3|114727.3|114757.6|114732.6|114762.2|114737.2|114752.3|114727.3|23
1736780430000|2025-01-13 15:00:30|114758.4|114733.4|114754.2|114729.2|114761.6|114736.6|114746.9|114721.9|35
1736780440000|2025-01-13 15:00:40|114754.1|114729.1|114765.9|114740.9|114769.8|114744.8|114753.4|114728.4|36
1736780450000|2025-01-13 15:00:50|114765.1|114740.1|114763.8|114738.8|114766.3|114741.3|114762.9|114737.9|17
1736780460000|2025-01-13 15:01:00|114765.4|114740.4|114756.8|114731.8|114776|114751|114741.2|114716.2|37
1736780470000|2025-01-13 15:01:10|114755.4|114730.4|114756.9|114731.9|114762.6|114737.6|114753.3|114728.3|36
1736780480000|2025-01-13 15:01:20|114757.9|114732.9|114762.3|114737.3|114766.9|114741.9|114757|114732|32
1736780490000|2025-01-13 15:01:30|114761.6|114736.6|114762.7|114737.7|114762.7|114737.7|114758.6|114733.6|14
1736780500000|2025-01-13 15:01:40|114761.5|114736.5|114762.4|114737.4|114765.2|114740.2|114758.4|114733.4|37
1736780510000|2025-01-13 15:01:50|114763|114738|114767.6|114742.6|114769.6|114744.6|114763|114738|27
1736780520000|2025-01-13 15:02:00|114767.4|114742.4|114766.3|114741.3|114768|114743|114764.2|114739.2|21
1736780530000|2025-01-13 15:02:10|114766.8|114741.8|114766.7|114741.7|114771.2|114746.2|114763.3|114738.3|26
1736780540000|2025-01-13 15:02:20|114766.6|114741.6|114764|114739|114767.4|114742.4|114763.7|114738.7|21
1736780550000|2025-01-13 15:02:30|114763.2|114738.2|114763.5|114738.5|114769|114744|114763.2|114738.2|19
1736780560000|2025-01-13 15:02:40|114762.8|114737.8|114771.9|114746.9|114772.4|114747.4|114757.9|114732.9|44
1736780570000|2025-01-13 15:02:50|114769.8|114744.8|114785.2|114760.2|114785.2|114760.2|114769.1|114744.1|38
1736780580000|2025-01-13 15:03:00|114784.2|114759.2|114781.6|114756.6|114785.3|114760.3|114778.7|114753.7|46
1736780590000|2025-01-13 15:03:10|114781|114756|114783.7|114758.7|114783.7|114758.7|114780.6|114755.6|15
1736780600000|2025-01-13 15:03:20|114784.5|114759.5|114804.1|114779.1|114806.1|114781.1|114784.5|114759.5|38
1736780610000|2025-01-13 15:03:30|114804|114779|114816.2|114791.2|114816.4|114791.4|114802.9|114777.9|34
1736780620000|2025-01-13 15:03:40|114815.4|114790.4|114825.8|114800.8|114826.1|114801.1|114814.6|114789.6|35
1736780630000|2025-01-13 15:03:50|114826.1|114801.1|114825.8|114800.8|114827.4|114802.4|114823.4|114798.4|23
1736780640000|2025-01-13 15:04:00|114826.3|114801.3|114826.2|114801.2|114830|114805|114820.7|114795.7|28
1736780650000|2025-01-13 15:04:10|114825.6|114800.6|114826.2|114801.2|114828.3|114803.3|114825.6|114800.6|16
1736780660000|2025-01-13 15:04:20|114826.5|114801.5|114808.2|114783.2|114826.8|114801.8|114805.1|114780.1|24
1736780670000|2025-01-13 15:04:30|114807.6|114782.6|114805.4|114780.4|114808|114783|114802|114777|24
1736780680000|2025-01-13 15:04:40|114804.5|114779.5|114810.6|114785.6|114812.4|114787.4|114802.3|114777.3|24
1736780690000|2025-01-13 15:04:50|114809.9|114784.9|114805.8|114780.8|114814|114789|114805.8|114780.8|16
1736780700000|2025-01-13 15:05:00|114806.6|114781.6|114810|114785|114812.6|114787.6|114804.8|114779.8|27
1736780710000|2025-01-13 15:05:10|114809.7|114784.7|114797.5|114772.5|114810.1|114785.1|114796.2|114771.2|19
1736780720000|2025-01-13 15:05:20|114798.2|114773.2|114799.5|114774.5|114800.8|114775.8|114796.6|114771.6|19
1736780730000|2025-01-13 15:05:30|114798.9|114773.9|114798.7|114773.7|114799.5|114774.5|114798|114773|7
1736780740000|2025-01-13 15:05:40|114799.4|114774.4|114833.2|114808.2|114840.3|114815.3|114799.4|114774.4|31
1736780750000|2025-01-13 15:05:50|114833.7|114808.7|114841.8|114816.8|114844.8|114819.8|114832.3|114807.3|44
1736780760000|2025-01-13 15:06:00|114842.2|114817.2|114832|114807|114847.2|114822.2|114831.3|114806.3|25
1736780770000|2025-01-13 15:06:10|114832.6|114807.6|114830.6|114805.6|114842|114817|114828.6|114803.6|31
1736780780000|2025-01-13 15:06:20|114830.8|114805.8|114827.7|114802.7|114833.3|114808.3|114819.9|114794.9|28
1736780790000|2025-01-13 15:06:30|114827.2|114802.2|114830.6|114805.6|114830.6|114805.6|114821.2|114796.2|19
1736780800000|2025-01-13 15:06:40|114830.7|114805.7|114831.8|114806.8|114833.8|114808.8|114825.8|114800.8|24
1736780810000|2025-01-13 15:06:50|114832.4|114807.4|114806.6|114781.6|114832.4|114807.4|114806.6|114781.6|30
1736780820000|2025-01-13 15:07:00|114806.8|114781.8|114782.4|114757.4|114806.8|114781.8|114781.8|114756.8|36
1736780830000|2025-01-13 15:07:10|114783.5|114758.5|114796.4|114771.4|114805.7|114780.7|114783.5|114758.5|42
1736780840000|2025-01-13 15:07:20|114795.7|114770.7|114806.5|114781.5|114810|114785|114792.8|114767.8|32
1736780850000|2025-01-13 15:07:30|114805.7|114780.7|114798.6|114773.6|114805.7|114780.7|114792.4|114767.4|31
1736780860000|2025-01-13 15:07:40|114798.5|114773.5|114803.4|114778.4|114803.5|114778.5|114798.5|114773.5|22
1736780870000|2025-01-13 15:07:50|114803.2|114778.2|114800.7|114775.7|114803.2|114778.2|114798.6|114773.6|17
1736780880000|2025-01-13 15:08:00|114801.4|114776.4|114789.9|114764.9|114803.3|114778.3|114786.9|114761.9|16
1736780890000|2025-01-13 15:08:10|114787.7|114762.7|114799.8|114774.8|114799.8|114774.8|114779.8|114754.8|23
1736780900000|2025-01-13 15:08:20|114799.7|114774.7|114797.2|114772.2|114799.7|114774.7|114791.7|114766.7|26
1736780910000|2025-01-13 15:08:30|114798.1|114773.1|114806.9|114781.9|114806.9|114781.9|114798.1|114773.1|17
1736780920000|2025-01-13 15:08:40|114806|114781|114798.2|114773.2|114809.2|114784.2|114797.9|114772.9|27
1736780930000|2025-01-13 15:08:50|114798|114773|114796.9|114771.9|114798|114773|114794.7|114769.7|19
1736780940000|2025-01-13 15:09:00|114797.9|114772.9|114806.8|114781.8|114809.5|114784.5|114796.6|114771.6|35
1736780950000|2025-01-13 15:09:10|114806.1|114781.1|114813.2|114788.2|114816.6|114791.6|114805.7|114780.7|27
1736780960000|2025-01-13 15:09:20|114812.4|114787.4|114811.1|114786.1|114815.2|114790.2|114809.4|114784.4|32
1736780970000|2025-01-13 15:09:30|114812.4|114787.4|114808.9|114783.9|114823.7|114798.7|114805.4|114780.4|30
1736780980000|2025-01-13 15:09:40|114809.8|114784.8|114817.6|114792.6|114824|114799|114809.8|114784.8|32
1736780990000|2025-01-13 15:09:50|114818.3|114793.3|114814.7|114789.7|114818.3|114793.3|114813.5|114788.5|17
1736781000000|2025-01-13 15:10:00|114815.5|114790.5|114830.7|114805.7|114830.7|114805.7|114810.9|114785.9|29
1736781010000|2025-01-13 15:10:10|114829.8|114804.8|114842.3|114817.3|114842.3|114817.3|114829.8|114804.8|25
1736781020000|2025-01-13 15:10:20|114843.1|114818.1|114837.6|114812.6|114849.1|114824.1|114837.4|114812.4|22
1736781030000|2025-01-13 15:10:30|114838.9|114813.9|114827.2|114802.2|114838.9|114813.9|114826.4|114801.4|24
1736781040000|2025-01-13 15:10:40|114826.2|114801.2|114802.8|114777.8|114826.2|114801.2|114798.3|114773.3|35
1736781050000|2025-01-13 15:10:50|114802.7|114777.7|114819|114794|114819|114794|114802.7|114777.7|23
1736781060000|2025-01-13 15:11:00|114818.7|114793.7|114826.8|114801.8|114827.1|114802.1|114814.9|114789.9|23
1736781070000|2025-01-13 15:11:10|114829.4|114804.4|114825.9|114800.9|114834.6|114809.6|114816.5|114791.5|31
1736781080000|2025-01-13 15:11:20|114825.2|114800.2|114826.7|114801.7|114829.7|114804.7|114821.9|114796.9|27
1736781090000|2025-01-13 15:11:30|114825.3|114800.3|114823|114798|114827|114802|114819.9|114794.9|20
1736781100000|2025-01-13 15:11:40|114822.2|114797.2|114821.9|114796.9|114822.2|114797.2|114816.8|114791.8|12
1736781110000|2025-01-13 15:11:50|114822|114797|114821.9|114796.9|114823.6|114798.6|114821.2|114796.2|8
1736781120000|2025-01-13 15:12:00|114822|114797|114817.2|114792.2|114823.2|114798.2|114817.2|114792.2|18
1736781130000|2025-01-13 15:12:10|114818.2|114793.2|114819.7|114794.7|114823.9|114798.9|114817|114792|30
1736781140000|2025-01-13 15:12:20|114820.3|114795.3|114836.5|114811.5|114836.5|114811.5|114819.9|114794.9|28
1736781150000|2025-01-13 15:12:30|114837.7|114812.7|114849.1|114824.1|114849.1|114824.1|114831.1|114806.1|30
1736781160000|2025-01-13 15:12:40|114849.6|114824.6|114866.5|114841.5|114870.9|114845.9|114844.5|114819.5|41
1736781170000|2025-01-13 15:12:50|114867.9|114842.9|114867.1|114842.1|114878.2|114853.2|114865.2|114840.2|30
1736781180000|2025-01-13 15:13:00|114866.5|114841.5|114880.2|114855.2|114881.9|114856.9|114865.1|114840.1|25
1736781190000|2025-01-13 15:13:10|114880.7|114855.7|114875.4|114850.4|114882.3|114857.3|114869.7|114844.7|32
1736781200000|2025-01-13 15:13:20|114876.2|114851.2|114891.9|114866.9|114892.5|114867.5|114871.2|114846.2|37
1736781210000|2025-01-13 15:13:30|114892.7|114867.7|114867.5|114842.5|114893.1|114868.1|114866.9|114841.9|39
1736781220000|2025-01-13 15:13:40|114867.4|114842.4|114858|114833|114867.4|114842.4|114855.4|114830.4|21
1736781230000|2025-01-13 15:13:50|114857.8|114832.8|114859.1|114834.1|114859.6|114834.6|114853.7|114828.7|18
1736781240000|2025-01-13 15:14:00|114860.1|114835.1|114866.4|114841.4|114869.8|114844.8|114860.1|114835.1|25
1736781250000|2025-01-13 15:14:10|114865.7|114840.7|114862.9|114837.9|114866.6|114841.6|114847.6|114822.6|43
1736781260000|2025-01-13 15:14:20|114860.8|114835.8|114864.3|114839.3|114864.7|114839.7|114853.1|114828.1|28
1736781270000|2025-01-13 15:14:30|114863.5|114838.5|114857.5|114832.5|114864.3|114839.3|114857.5|114832.5|14
1736781280000|2025-01-13 15:14:40|114857.4|114832.4|114859.7|114834.7|114863.1|114838.1|114855.8|114830.8|34
1736781290000|2025-01-13 15:14:50|114858.9|114833.9|114840.6|114815.6|114862.3|114837.3|114836.9|114811.9|37
1736781300000|2025-01-13 15:15:00|114841.4|114816.4|114834|114809|114846.1|114821.1|114833.4|114808.4|33
1736781310000|2025-01-13 15:15:10|114831.3|114806.3|114845.3|114820.3|114845.7|114820.7|114831.3|114806.3|27
1736781320000|2025-01-13 15:15:20|114845.2|114820.2|114826.1|114801.1|114846|114821|114825.4|114800.4|32
1736781330000|2025-01-13 15:15:30|114824.7|114799.7|114841.2|114816.2|114843.4|114818.4|114824.1|114799.1|36
1736781340000|2025-01-13 15:15:40|114842.2|114817.2|114871.7|114846.7|114871.7|114846.7|114838|114813|40
1736781350000|2025-01-13 15:15:50|114872.6|114847.6|114869.4|114844.4|114877.6|114852.6|114869.4|114844.4|27
1736781360000|2025-01-13 15:16:00|114868.1|114843.1|114864.4|114839.4|114871.5|114846.5|114860.2|114835.2|20
1736781370000|2025-01-13 15:16:10|114864.9|114839.9|114865.4|114840.4|114868|114843|114861.2|114836.2|21
1736781380000|2025-01-13 15:16:20|114869.9|114844.9|114871.8|114846.8|114876.6|114851.6|114866.8|114841.8|22
1736781390000|2025-01-13 15:16:30|114873.3|114848.3|114873.2|114848.2|114875.4|114850.4|114868.4|114843.4|22
1736781400000|2025-01-13 15:16:40|114872.5|114847.5|114877.4|114852.4|114879.4|114854.4|114872.2|114847.2|22
1736781410000|2025-01-13 15:16:50|114876.9|114851.9|114873.5|114848.5|114878.1|114853.1|114873.5|114848.5|25
1736781420000|2025-01-13 15:17:00|114873.7|114848.7|114871|114846|114879.1|114854.1|114871|114846|25
1736781430000|2025-01-13 15:17:10|114870.3|114845.3|114862.6|114837.6|114870.3|114845.3|114859|114834|27
1736781440000|2025-01-13 15:17:20|114861.8|114836.8|114836|114811|114862.1|114837.1|114834.4|114809.4|39
1736781450000|2025-01-13 15:17:30|114835.5|114810.5|114836.2|114811.2|114849.7|114824.7|114835.5|114810.5|34
1736781460000|2025-01-13 15:17:40|114835.2|114810.2|114832.1|114807.1|114845.7|114820.7|114832.1|114807.1|32
1736781470000|2025-01-13 15:17:50|114831.4|114806.4|114823.8|114798.8|114832.1|114807.1|114814.2|114789.2|40
1736781480000|2025-01-13 15:18:00|114823.1|114798.1|114809.6|114784.6|114823.1|114798.1|114807.7|114782.7|42
1736781490000|2025-01-13 15:18:10|114809|114784|114797.1|114772.1|114812.2|114787.2|114787.1|114762.1|40
1736781500000|2025-01-13 15:18:20|114796.5|114771.5|114798.8|114773.8|114798.8|114773.8|114794.4|114769.4|21
1736781510000|2025-01-13 15:18:30|114799.5|114774.5|114801.3|114776.3|114804.6|114779.6|114799.5|114774.5|19
1736781520000|2025-01-13 15:18:40|114801|114776|114800.2|114775.2|114801|114776|114794.3|114769.3|19
1736781530000|2025-01-13 15:18:50|114797.8|114772.8|114790.7|114765.7|114797.8|114772.8|114789.6|114764.6|21
1736781540000|2025-01-13 15:19:00|114789.2|114764.2|114788|114763|114793|114768|114787.6|114762.6|31
1736781550000|2025-01-13 15:19:10|114788.6|114763.6|114789.6|114764.6|114792.8|114767.8|114785.1|114760.1|37
1736781560000|2025-01-13 15:19:20|114789|114764|114786|114761|114796|114771|114785|114760|35
1736781570000|2025-01-13 15:19:30|114785.8|114760.8|114787.8|114762.8|114791|114766|114780.4|114755.4|33
1736781580000|2025-01-13 15:19:40|114787.7|114762.7|114797.2|114772.2|114804.4|114779.4|114780.9|114755.9|31
1736781590000|2025-01-13 15:19:50|114797.8|114772.8|114799.8|114774.8|114799.8|114774.8|114795|114770|19
1736781600000|2025-01-13 15:20:00|114798.4|114773.4|114788.3|114763.3|114799.7|114774.7|114788.3|114763.3|20
1736781610000|2025-01-13 15:20:10|114787.7|114762.7|114784.3|114759.3|114787.8|114762.8|114779.4|114754.4|22
1736781620000|2025-01-13 15:20:20|114785.2|114760.2|114779.4|114754.4|114790.6|114765.6|114778|114753|30
1736781630000|2025-01-13 15:20:30|114778.7|114753.7|114797.8|114772.8|114798.3|114773.3|114778.7|114753.7|31
1736781640000|2025-01-13 15:20:40|114796.5|114771.5|114793.1|114768.1|114796.5|114771.5|114783.3|114758.3|28
1736781650000|2025-01-13 15:20:50|114792.9|114767.9|114797.6|114772.6|114797.7|114772.7|114792.9|114767.9|23
1736781660000|2025-01-13 15:21:00|114798.3|114773.3|114795.2|114770.2|114800.4|114775.4|114795.2|114770.2|16
1736781670000|2025-01-13 15:21:10|114795.9|114770.9|114783|114758|114795.9|114770.9|114782.6|114757.6|25
1736781680000|2025-01-13 15:21:20|114782.9|114757.9|114807.8|114782.8|114809.2|114784.2|114782.9|114757.9|32
1736781690000|2025-01-13 15:21:30|114807.2|114782.2|114819.6|114794.6|114822.8|114797.8|114806.4|114781.4|37
1736781700000|2025-01-13 15:21:40|114820.1|114795.1|114792|114767|114820.7|114795.7|114789.5|114764.5|36
1736781710000|2025-01-13 15:21:50|114792.3|114767.3|114782.6|114757.6|114794.8|114769.8|114782.1|114757.1|28
1736781720000|2025-01-13 15:22:00|114783.2|114758.2|114796.1|114771.1|114797.5|114772.5|114782.7|114757.7|41
1736781730000|2025-01-13 15:22:10|114796.9|114771.9|114793.9|114768.9|114798.1|114773.1|114791.2|114766.2|38
1736781740000|2025-01-13 15:22:20|114793.8|114768.8|114793.6|114768.6|114797.8|114772.8|114793.6|114768.6|21
1736781750000|2025-01-13 15:22:30|114792.8|114767.8|114796.5|114771.5|114797.9|114772.9|114791.7|114766.7|23
1736781760000|2025-01-13 15:22:40|114797.2|114772.2|114822.3|114797.3|114823.3|114798.3|114794.5|114769.5|32
1736781770000|2025-01-13 15:22:50|114822.9|114797.9|114814.6|114789.6|114823.9|114798.9|114795.7|114770.7|39
1736781780000|2025-01-13 15:23:00|114814.1|114789.1|114814.6|114789.6|114826.9|114801.9|114813.3|114788.3|20
1736781790000|2025-01-13 15:23:10|114815.2|114790.2|114815.7|114790.7|114818.6|114793.6|114797.1|114772.1|42
1736781800000|2025-01-13 15:23:20|114815.2|114790.2|114818.8|114793.8|114821.5|114796.5|114809.7|114784.7|35
1736781810000|2025-01-13 15:23:30|114815.5|114790.5|114825.3|114800.3|114832|114807|114810.3|114785.3|34
1736781820000|2025-01-13 15:23:40|114824.7|114799.7|114832.6|114807.6|114834.6|114809.6|114824.7|114799.7|31
1736781830000|2025-01-13 15:23:50|114840.5|114815.5|114842.3|114817.3|114853.9|114828.9|114840.5|114815.5|23
1736781840000|2025-01-13 15:24:00|114841.5|114816.5|114860.5|114835.5|114861.5|114836.5|114839.8|114814.8|37
1736781850000|2025-01-13 15:24:10|114860.7|114835.7|114863|114838|114865.1|114840.1|114854.7|114829.7|25
1736781860000|2025-01-13 15:24:20|114861.8|114836.8|114875.1|114850.1|114877.5|114852.5|114861.7|114836.7|34
1736781870000|2025-01-13 15:24:30|114876.3|114851.3|114875.3|114850.3|114878.7|114853.7|114874.4|114849.4|28
1736781880000|2025-01-13 15:24:40|114873.9|114848.9|114868.4|114843.4|114875.9|114850.9|114866|114841|34
1736781890000|2025-01-13 15:24:50|114867.6|114842.6|114866.4|114841.4|114872|114847|114864.5|114839.5|29
1736781900000|2025-01-13 15:25:00|114867.7|114842.7|114876.1|114851.1|114877.2|114852.2|114865.7|114840.7|26
1736781910000|2025-01-13 15:25:10|114877.5|114852.5|114866|114841|114877.5|114852.5|114864.8|114839.8|34
1736781920000|2025-01-13 15:25:20|114865.4|114840.4|114871.6|114846.6|114872.3|114847.3|114860.3|114835.3|37
1736781930000|2025-01-13 15:25:30|114872.2|114847.2|114879.5|114854.5|114883.9|114858.9|114872.2|114847.2|30
1736781940000|2025-01-13 15:25:40|114880.6|114855.6|114868.7|114843.7|114883|114858|114863.3|114838.3|40
1736781950000|2025-01-13 15:25:50|114868.1|114843.1|114872.8|114847.8|114890.2|114865.2|114863.8|114838.8|33
1736781960000|2025-01-13 15:26:00|114870.5|114845.5|114856.6|114831.6|114871.9|114846.9|114856.6|114831.6|43
1736781970000|2025-01-13 15:26:10|114859.3|114834.3|114865|114840|114868.6|114843.6|114858.3|114833.3|43
1736781980000|2025-01-13 15:26:20|114865.3|114840.3|114878.1|114853.1|114883.3|114858.3|114864.6|114839.6|36
1736781990000|2025-01-13 15:26:30|114877.2|114852.2|114898.1|114873.1|114898.1|114873.1|114875.7|114850.7|36
1736782000000|2025-01-13 15:26:40|114898.4|114873.4|114894.1|114869.1|114901.1|114876.1|114893|114868|27
1736782010000|2025-01-13 15:26:50|114892.9|114867.9|114897.7|114872.7|114898.7|114873.7|114891.9|114866.9|36
1736782020000|2025-01-13 15:27:00|114897.1|114872.1|114884.4|114859.4|114899.6|114874.6|114884.4|114859.4|49
1736782030000|2025-01-13 15:27:10|114883.2|114858.2|114884.1|114859.1|114887.6|114862.6|114880.6|114855.6|19
1736782040000|2025-01-13 15:27:20|114884.3|114859.3|114879.7|114854.7|114888.5|114863.5|114878|114853|28
1736782050000|2025-01-13 15:27:30|114879|114854|114872.6|114847.6|114879.5|114854.5|114861|114836|48
1736782060000|2025-01-13 15:27:40|114873.8|114848.8|114882.5|114857.5|114883.3|114858.3|114873.8|114848.8|19
1736782070000|2025-01-13 15:27:50|114883.2|114858.2|114893.1|114868.1|114893.1|114868.1|114883.2|114858.2|18
1736782080000|2025-01-13 15:28:00|114892.4|114867.4|114894.8|114869.8|114897.3|114872.3|114888.6|114863.6|23
1736782090000|2025-01-13 15:28:10|114894.2|114869.2|114894.1|114869.1|114895.7|114870.7|114891.4|114866.4|35
1736782100000|2025-01-13 15:28:20|114894.7|114869.7|114898.7|114873.7|114899.2|114874.2|114892.8|114867.8|28
1736782110000|2025-01-13 15:28:30|114898|114873|114893.2|114868.2|114898.6|114873.6|114889.7|114864.7|16
1736782120000|2025-01-13 15:28:40|114893.8|114868.8|114905.6|114880.6|114911.1|114886.1|114893.8|114868.8|36
1736782130000|2025-01-13 15:28:50|114906.9|114881.9|114915|114890|114916.2|114891.2|114906.9|114881.9|27
1736782140000|2025-01-13 15:29:00|114914.4|114889.4|114909.4|114884.4|114914.4|114889.4|114903.9|114878.9|38
1736782150000|2025-01-13 15:29:10|114905.2|114880.2|114894.3|114869.3|114905.2|114880.2|114889.6|114864.6|36
1736782160000|2025-01-13 15:29:20|114894.7|114869.7|114900.1|114875.1|114901.7|114876.7|114888.7|114863.7|46
1736782170000|2025-01-13 15:29:30|114899.1|114874.1|114897.5|114872.5|114902.3|114877.3|114888.6|114863.6|37
1736782180000|2025-01-13 15:29:40|114898.2|114873.2|114902.1|114877.1|114905.8|114880.8|114897.5|114872.5|33
1736782190000|2025-01-13 15:29:50|114902.2|114877.2|114896.5|114871.5|114905.5|114880.5|114895.6|114870.6|35
1736782200000|2025-01-13 15:30:00|114901.1|114876.1|114884|114859|114904.2|114879.2|114882.4|114857.4|53
1736782210000|2025-01-13 15:30:10|114883.1|114858.1|114905.2|114880.2|114905.2|114880.2|114881.7|114856.7|44
1736782220000|2025-01-13 15:30:20|114904.6|114879.6|114908.9|114883.9|114912.1|114887.1|114903.5|114878.5|30
1736782230000|2025-01-13 15:30:30|114909.7|114884.7|114906.2|114881.2|114909.9|114884.9|114894.2|114869.2|39
1736782240000|2025-01-13 15:30:40|114905.6|114880.6|114899.8|114874.8|114917.8|114892.8|114896.6|114871.6|40
1736782250000|2025-01-13 15:30:50|114899.3|114874.3|114892.4|114867.4|114899.8|114874.8|114890.5|114865.5|35
1736782260000|2025-01-13 15:31:00|114892.8|114867.8|114880|114855|114892.8|114867.8|114879.3|114854.3|28
1736782270000|2025-01-13 15:31:10|114879.4|114854.4|114892.4|114867.4|114894.8|114869.8|114879.4|114854.4|27
1736782280000|2025-01-13 15:31:20|114892.2|114867.2|114887.2|114862.2|114892.2|114867.2|114885.1|114860.1|29
1736782290000|2025-01-13 15:31:30|114887.8|114862.8|114881.7|114856.7|114894|114869|114877.8|114852.8|34
1736782300000|2025-01-13 15:31:40|114881.8|114856.8|114887.1|114862.1|114887.6|114862.6|114880.9|114855.9|41
1736782310000|2025-01-13 15:31:50|114887.3|114862.3|114911|114886|114911|114886|114882.4|114857.4|32
1736782320000|2025-01-13 15:32:00|114910|114885|114912.7|114887.7|114917.6|114892.6|114906.9|114881.9|37
1736782330000|2025-01-13 15:32:10|114916.7|114891.7|114915.1|114890.1|114920.2|114895.2|114910|114885|30
1736782340000|2025-01-13 15:32:20|114914.8|114889.8|114931.2|114906.2|114931.9|114906.9|114914.8|114889.8|19
1736782350000|2025-01-13 15:32:30|114932.5|114907.5|114927|114902|114932.5|114907.5|114923.8|114898.8|18
1736782360000|2025-01-13 15:32:40|114924|114899|114913.8|114888.8|114924|114899|114913.4|114888.4|33
1736782370000|2025-01-13 15:32:50|114910.1|114885.1|114917|114892|114918|114893|114905.2|114880.2|40
1736782380000|2025-01-13 15:33:00|114918.8|114893.8|114925.1|114900.1|114927.6|114902.6|114918.6|114893.6|33
1736782390000|2025-01-13 15:33:10|114925.8|114900.8|114913.5|114888.5|114929|114904|114912.6|114887.6|32
1736782400000|2025-01-13 15:33:20|114911.5|114886.5|114929.3|114904.3|114929.7|114904.7|114909.9|114884.9|49
1736782410000|2025-01-13 15:33:30|114929.9|114904.9|114936.1|114911.1|114938.8|114913.8|114929.5|114904.5|30
1736782420000|2025-01-13 15:33:40|114935.2|114910.2|114930.4|114905.4|114935.2|114910.2|114927.3|114902.3|36
1736782430000|2025-01-13 15:33:50|114931.2|114906.2|114950.7|114925.7|114954.4|114929.4|114930.1|114905.1|30
1736782440000|2025-01-13 15:34:00|114950|114925|114954.6|114929.6|114957.4|114932.4|114950|114925|46
1736782450000|2025-01-13 15:34:10|114955.3|114930.3|114943.9|114918.9|114957.1|114932.1|114942.8|114917.8|31
1736782460000|2025-01-13 15:34:20|114944.7|114919.7|114956.7|114931.7|114958.3|114933.3|114943.9|114918.9|33
1736782470000|2025-01-13 15:34:30|114956.9|114931.9|114960.2|114935.2|114964.2|114939.2|114956.2|114931.2|17
1736782480000|2025-01-13 15:34:40|114959.9|114934.9|114962.9|114937.9|114963.8|114938.8|114959|114934|22
1736782490000|2025-01-13 15:34:50|114963.7|114938.7|114963|114938|114964.8|114939.8|114960.1|114935.1|31
1736782500000|2025-01-13 15:35:00|114963.7|114938.7|114960.3|114935.3|114964.8|114939.8|114952.7|114927.7|34
1736782510000|2025-01-13 15:35:10|114959.8|114934.8|114941.1|114916.1|114959.8|114934.8|114929.6|114904.6|35
1736782520000|2025-01-13 15:35:20|114938.2|114913.2|114935.3|114910.3|114943.6|114918.6|114934.5|114909.5|22
1736782530000|2025-01-13 15:35:30|114936|114911|114929.9|114904.9|114938.8|114913.8|114928.6|114903.6|28
1736782540000|2025-01-13 15:35:40|114930.7|114905.7|114918.2|114893.2|114930.7|114905.7|114916.9|114891.9|29
1736782550000|2025-01-13 15:35:50|114920|114895|114920|114895|114921.6|114896.6|114914.6|114889.6|24
1736782560000|2025-01-13 15:36:00|114921.1|114896.1|114918.3|114893.3|114923.2|114898.2|114909.9|114884.9|40
1736782570000|2025-01-13 15:36:10|114917.5|114892.5|114914.2|114889.2|114919.3|114894.3|114913.4|114888.4|26
1736782580000|2025-01-13 15:36:20|114914.3|114889.3|114902|114877|114916.8|114891.8|114900|114875|28
1736782590000|2025-01-13 15:36:30|114901.4|114876.4|114891.3|114866.3|114901.4|114876.4|114890|114865|23
1736782600000|2025-01-13 15:36:40|114890.9|114865.9|114882.9|114857.9|114890.9|114865.9|114880.7|114855.7|27
1736782610000|2025-01-13 15:36:50|114883.4|114858.4|114883.6|114858.6|114884.6|114859.6|114876.8|114851.8|30
1736782620000|2025-01-13 15:37:00|114883.7|114858.7|114884.9|114859.9|114886.1|114861.1|114871.4|114846.4|26
1736782630000|2025-01-13 15:37:10|114884.3|114859.3|114876.1|114851.1|114884.3|114859.3|114876.1|114851.1|23
1736782640000|2025-01-13 15:37:20|114872.7|114847.7|114870.6|114845.6|114875.7|114850.7|114865.1|114840.1|24
1736782650000|2025-01-13 15:37:30|114870.9|114845.9|114878|114853|114883.7|114858.7|114870.6|114845.6|34
1736782660000|2025-01-13 15:37:40|114878.2|114853.2|114896.9|114871.9|114900.1|114875.1|114878.2|114853.2|28
1736782670000|2025-01-13 15:37:50|114897|114872|114891|114866|114899.9|114874.9|114887.7|114862.7|24
1736782680000|2025-01-13 15:38:00|114890.5|114865.5|114891.8|114866.8|114895.7|114870.7|114889.8|114864.8|23
1736782690000|2025-01-13 15:38:10|114891.4|114866.4|114890.9|114865.9|114896.6|114871.6|114890.3|114865.3|15
1736782700000|2025-01-13 15:38:20|114892|114867|114890.1|114865.1|114901.3|114876.3|114887.9|114862.9|29
1736782710000|2025-01-13 15:38:30|114893|114868|114903.7|114878.7|114904.6|114879.6|114893|114868|22
1736782720000|2025-01-13 15:38:40|114902.8|114877.8|114906.6|114881.6|114909.2|114884.2|114901.5|114876.5|27
1736782730000|2025-01-13 15:38:50|114908|114883|114905.3|114880.3|114909.3|114884.3|114904.3|114879.3|33
1736782740000|2025-01-13 15:39:00|114906.1|114881.1|114905|114880|114912.1|114887.1|114904.7|114879.7|33
1736782750000|2025-01-13 15:39:10|114903.1|114878.1|114904|114879|114904.1|114879.1|114896.8|114871.8|16
1736782760000|2025-01-13 15:39:20|114903.9|114878.9|114898|114873|114908.1|114883.1|114897.4|114872.4|38
1736782770000|2025-01-13 15:39:30|114897.9|114872.9|114893.4|114868.4|114897.9|114872.9|114884.4|114859.4|30
1736782780000|2025-01-13 15:39:40|114893.9|114868.9|114907.7|114882.7|114908.9|114883.9|114893.9|114868.9|27
1736782790000|2025-01-13 15:39:50|114907.5|114882.5|114908.4|114883.4|114912|114887|114907.3|114882.3|21
1736782800000|2025-01-13 15:40:00|114907.4|114882.4|114894.1|114869.1|114907.6|114882.6|114894.1|114869.1|35
1736782810000|2025-01-13 15:40:10|114894.5|114869.5|114907.1|114882.1|114907.1|114882.1|114894.5|114869.5|28
1736782820000|2025-01-13 15:40:20|114906.3|114881.3|114924.6|114899.6|114925.5|114900.5|114906.3|114881.3|42
1736782830000|2025-01-13 15:40:30|114923.7|114898.7|114913.8|114888.8|114924.6|114899.6|114908.3|114883.3|28
1736782840000|2025-01-13 15:40:40|114914.8|114889.8|114919|114894|114921.8|114896.8|114914.4|114889.4|21
1736782850000|2025-01-13 15:40:50|114919.4|114894.4|114925.7|114900.7|114925.7|114900.7|114918.1|114893.1|20
1736782860000|2025-01-13 15:41:00|114925.4|114900.4|114925.1|114900.1|114938.2|114913.2|114925.1|114900.1|20
1736782870000|2025-01-13 15:41:10|114925.6|114900.6|114930.8|114905.8|114930.8|114905.8|114925.1|114900.1|15
1736782880000|2025-01-13 15:41:20|114929.8|114904.8|114939.2|114914.2|114939.2|114914.2|114928.4|114903.4|25
1736782890000|2025-01-13 15:41:30|114938.7|114913.7|114945.2|114920.2|114946.8|114921.8|114937.9|114912.9|18
1736782900000|2025-01-13 15:41:40|114944.7|114919.7|114946.3|114921.3|114946.4|114921.4|114942.9|114917.9|9
1736782910000|2025-01-13 15:41:50|114946.4|114921.4|114957|114932|114957.5|114932.5|114943.5|114918.5|30
1736782920000|2025-01-13 15:42:00|114956.5|114931.5|114955|114930|114961.2|114936.2|114953|114928|25
1736782930000|2025-01-13 15:42:10|114954.9|114929.9|114947.6|114922.6|114954.9|114929.9|114943.9|114918.9|18
1736782940000|2025-01-13 15:42:20|114948.7|114923.7|114949.2|114924.2|114953.4|114928.4|114947.5|114922.5|17
1736782950000|2025-01-13 15:42:30|114945.4|114920.4|114947.7|114922.7|114950.5|114925.5|114945.4|114920.4|14
1736782960000|2025-01-13 15:42:40|114947.6|114922.6|114947.5|114922.5|114948.5|114923.5|114947.4|114922.4|6
1736782970000|2025-01-13 15:42:50|114947.6|114922.6|114943.7|114918.7|114947.8|114922.8|114942.2|114917.2|26
1736782980000|2025-01-13 15:43:00|114937.3|114912.3|114955.7|114930.7|114960.9|114935.9|114937.3|114912.3|32
1736782990000|2025-01-13 15:43:10|114956.4|114931.4|114937.2|114912.2|114956.4|114931.4|114937.2|114912.2|39
1736783000000|2025-01-13 15:43:20|114937.8|114912.8|114944.5|114919.5|114947.9|114922.9|114937.8|114912.8|36
1736783010000|2025-01-13 15:43:30|114944.4|114919.4|114941.3|114916.3|114948.6|114923.6|114939.3|114914.3|22
1736783020000|2025-01-13 15:43:40|114942.1|114917.1|114959.5|114934.5|114967.4|114942.4|114942.1|114917.1|36
1736783030000|2025-01-13 15:43:50|114958.6|114933.6|114963|114938|114969.8|114944.8|114957.4|114932.4|23
1736783040000|2025-01-13 15:44:00|114964.5|114939.5|114946.8|114921.8|114964.5|114939.5|114945.9|114920.9|44
1736783050000|2025-01-13 15:44:10|114944.9|114919.9|114967|114942|114969.8|114944.8|114944.9|114919.9|38
1736783060000|2025-01-13 15:44:20|114967.8|114942.8|114955.2|114930.2|114968.5|114943.5|114952|114927|35
1736783070000|2025-01-13 15:44:30|114955.3|114930.3|114964.8|114939.8|114967.1|114942.1|114947|114922|41
1736783080000|2025-01-13 15:44:40|114965.6|114940.6|114958.1|114933.1|114965.6|114940.6|114956.1|114931.1|9
1736783090000|2025-01-13 15:44:50|114959.1|114934.1|114963.9|114938.9|114967.2|114942.2|114958|114933|37
1736783100000|2025-01-13 15:45:00|114971.7|114946.7|114971.3|114946.3|114980.2|114955.2|114963.8|114938.8|30
1736783110000|2025-01-13 15:45:10|114972|114947|114972|114947|114973.7|114948.7|114969|114944|24
1736783120000|2025-01-13 15:45:20|114971.5|114946.5|114920|114895|114971.5|114946.5|114920|114895|47
1736783130000|2025-01-13 15:45:30|114920.5|114895.5|114904|114879|114923.2|114898.2|114901.6|114876.6|55
1736783140000|2025-01-13 15:45:40|114903.6|114878.6|114927.2|114902.2|114928.4|114903.4|114899.1|114874.1|52
1736783150000|2025-01-13 15:45:50|114929.4|114904.4|114935.6|114910.6|114939.7|114914.7|114929.4|114904.4|40
1736783160000|2025-01-13 15:46:00|114936.4|114911.4|114930.2|114905.2|114947.5|114922.5|114929.6|114904.6|35
1736783170000|2025-01-13 15:46:10|114930.4|114905.4|114908.9|114883.9|114932.9|114907.9|114908.6|114883.6|40
1736783180000|2025-01-13 15:46:20|114909.6|114884.6|114918.5|114893.5|114919.3|114894.3|114909.6|114884.6|27
1736783190000|2025-01-13 15:46:30|114917.9|114892.9|114915.3|114890.3|114921.7|114896.7|114911|114886|25
1736783200000|2025-01-13 15:46:40|114914.8|114889.8|114913.4|114888.4|114919.1|114894.1|114912.6|114887.6|32
1736783210000|2025-01-13 15:46:50|114914.1|114889.1|114908.3|114883.3|114915.7|114890.7|114908.3|114883.3|36
1736783220000|2025-01-13 15:47:00|114906.5|114881.5|114901.2|114876.2|114911.6|114886.6|114901.2|114876.2|34
1736783230000|2025-01-13 15:47:10|114900.6|114875.6|114907|114882|114907|114882|114893.4|114868.4|45
1736783240000|2025-01-13 15:47:20|114906.9|114881.9|114915.2|114890.2|114915.2|114890.2|114901.6|114876.6|47
1736783250000|2025-01-13 15:47:30|114915.1|114890.1|114900.9|114875.9|114915.1|114890.1|114900.9|114875.9|32
1736783260000|2025-01-13 15:47:40|114901.6|114876.6|114911.1|114886.1|114915.9|114890.9|114901.6|114876.6|35
1736783270000|2025-01-13 15:47:50|114912.1|114887.1|114897|114872|114914|114889|114897|114872|26
1736783280000|2025-01-13 15:48:00|114897.1|114872.1|114895.9|114870.9|114898.7|114873.7|114894.3|114869.3|30
1736783290000|2025-01-13 15:48:10|114896.6|114871.6|114894.8|114869.8|114901.3|114876.3|114893.1|114868.1|28
1736783300000|2025-01-13 15:48:20|114894.2|114869.2|114900.3|114875.3|114904.3|114879.3|114889.8|114864.8|41
1736783310000|2025-01-13 15:48:30|114900.7|114875.7|114895.7|114870.7|114900.7|114875.7|114895.3|114870.3|32
1736783320000|2025-01-13 15:48:40|114890.8|114865.8|114883.2|114858.2|114891.8|114866.8|114882.2|114857.2|35
1736783330000|2025-01-13 15:48:50|114881.8|114856.8|114874.4|114849.4|114886.3|114861.3|114872.8|114847.8|46
1736783340000|2025-01-13 15:49:00|114875.2|114850.2|114870.8|114845.8|114877.2|114852.2|114868.3|114843.3|37
1736783350000|2025-01-13 15:49:10|114872.3|114847.3|114874.6|114849.6|114875.2|114850.2|114865.8|114840.8|33
1736783360000|2025-01-13 15:49:20|114874.9|114849.9|114874.4|114849.4|114880.5|114855.5|114874.3|114849.3|23
1736783370000|2025-01-13 15:49:30|114871.5|114846.5|114876.9|114851.9|114883.4|114858.4|114864|114839|30
1736783380000|2025-01-13 15:49:40|114877.4|114852.4|114873.6|114848.6|114880.5|114855.5|114873|114848|46
1736783390000|2025-01-13 15:49:50|114874.2|114849.2|114875.8|114850.8|114880.5|114855.5|114874.2|114849.2|36
1736783400000|2025-01-13 15:50:00|114876.3|114851.3|114887.5|114862.5|114888.8|114863.8|114875.8|114850.8|48
1736783410000|2025-01-13 15:50:10|114887.9|114862.9|114891.5|114866.5|114902.4|114877.4|114886.6|114861.6|46
1736783420000|2025-01-13 15:50:20|114890.9|114865.9|114884.2|114859.2|114890.9|114865.9|114882|114857|20
1736783430000|2025-01-13 15:50:30|114885.1|114860.1|114900|114875|114900.8|114875.8|114884|114859|28
1736783440000|2025-01-13 15:50:40|114899.6|114874.6|114883.8|114858.8|114902.5|114877.5|114882.8|114857.8|44
1736783450000|2025-01-13 15:50:50|114887.4|114862.4|114890.4|114865.4|114890.4|114865.4|114880.3|114855.3|43
1736783460000|2025-01-13 15:51:00|114890.8|114865.8|114891.4|114866.4|114895.2|114870.2|114890.7|114865.7|21
1736783470000|2025-01-13 15:51:10|114892.2|114867.2|114896.8|114871.8|114896.8|114871.8|114892.2|114867.2|15
1736783480000|2025-01-13 15:51:20|114902.8|114877.8|114894.7|114869.7|114903.1|114878.1|114891.8|114866.8|37
1736783490000|2025-01-13 15:51:30|114894.3|114869.3|114897.1|114872.1|114898.1|114873.1|114884.1|114859.1|36
1736783500000|2025-01-13 15:51:40|114897|114872|114894.2|114869.2|114897|114872|114887.3|114862.3|35
1736783510000|2025-01-13 15:51:50|114892.2|114867.2|114903.3|114878.3|114903.4|114878.4|114892.2|114867.2|23
1736783520000|2025-01-13 15:52:00|114903.9|114878.9|114919.8|114894.8|114920.3|114895.3|114903.9|114878.9|39
1736783530000|2025-01-13 15:52:10|114920|114895|114917.8|114892.8|114920.8|114895.8|114910.2|114885.2|37
1736783540000|2025-01-13 15:52:20|114918.6|114893.6|114913|114888|114923.5|114898.5|114909.5|114884.5|36
1736783550000|2025-01-13 15:52:30|114912.1|114887.1|114906.2|114881.2|114914.6|114889.6|114900.5|114875.5|31
1736783560000|2025-01-13 15:52:40|114907|114882|114889.6|114864.6|114908.1|114883.1|114889.6|114864.6|26
1736783570000|2025-01-13 15:52:50|114890.8|114865.8|114916.2|114891.2|114920.2|114895.2|114888.3|114863.3|47
1736783580000|2025-01-13 15:53:00|114918.7|114893.7|114916.1|114891.1|114922.3|114897.3|114911.5|114886.5|35
1736783590000|2025-01-13 15:53:10|114917|114892|114914|114889|114925.9|114900.9|114912.5|114887.5|39
1736783600000|2025-01-13 15:53:20|114914.7|114889.7|114919.1|114894.1|114921.3|114896.3|114914.7|114889.7|36
1736783610000|2025-01-13 15:53:30|114921.2|114896.2|114926.2|114901.2|114927|114902|114921.2|114896.2|33
1736783620000|2025-01-13 15:53:40|114926|114901|114932.3|114907.3|114935.5|114910.5|114923.3|114898.3|32
1736783630000|2025-01-13 15:53:50|114932.7|114907.7|114936.8|114911.8|114941|114916|114927.7|114902.7|38
1736783640000|2025-01-13 15:54:00|114936|114911|114927.5|114902.5|114936|114911|114927.5|114902.5|39
1736783650000|2025-01-13 15:54:10|114927.9|114902.9|114938.4|114913.4|114941.9|114916.9|114927.9|114902.9|35
1736783660000|2025-01-13 15:54:20|114931.5|114906.5|114932.2|114907.2|114936.8|114911.8|114926.3|114901.3|43
1736783670000|2025-01-13 15:54:30|114933.9|114908.9|114928.4|114903.4|114934.5|114909.5|114928.4|114903.4|39
1736783680000|2025-01-13 15:54:40|114929.1|114904.1|114926.7|114901.7|114930.6|114905.6|114924.9|114899.9|37
1736783690000|2025-01-13 15:54:50|114926.8|114901.8|114936.5|114911.5|114942.5|114917.5|114925.9|114900.9|29
1736783700000|2025-01-13 15:55:00|114936.3|114911.3|114940.4|114915.4|114941.9|114916.9|114931|114906|40
1736783710000|2025-01-13 15:55:10|114941.3|114916.3|114935.7|114910.7|114945.4|114920.4|114934.8|114909.8|33
1736783720000|2025-01-13 15:55:20|114936.7|114911.7|114944.9|114919.9|114944.9|114919.9|114934.9|114909.9|36
1736783730000|2025-01-13 15:55:30|114944.3|114919.3|114940.3|114915.3|114951.1|114926.1|114927.2|114902.2|49
1736783740000|2025-01-13 15:55:40|114941.1|114916.1|114927.9|114902.9|114941.1|114916.1|114926.6|114901.6|30
1736783750000|2025-01-13 15:55:50|114927.1|114902.1|114919.5|114894.5|114939.8|114914.8|114914.4|114889.4|54
1736783760000|2025-01-13 15:56:00|114919.8|114894.8|114914.2|114889.2|114928.8|114903.8|114907.8|114882.8|43
1736783770000|2025-01-13 15:56:10|114915.7|114890.7|114918.5|114893.5|114920.8|114895.8|114911.1|114886.1|34
1736783780000|2025-01-13 15:56:20|114917.8|114892.8|114914.8|114889.8|114918.2|114893.2|114909.7|114884.7|42
1736783790000|2025-01-13 15:56:30|114914.2|114889.2|114910|114885|114918.8|114893.8|114909.2|114884.2|44
1736783800000|2025-01-13 15:56:40|114911|114886|114913.4|114888.4|114916|114891|114909.1|114884.1|36
1736783810000|2025-01-13 15:56:50|114912.8|114887.8|114908.1|114883.1|114913.9|114888.9|114903.8|114878.8|38
1736783820000|2025-01-13 15:57:00|114906.3|114881.3|114920|114895|114926.4|114901.4|114902|114877|46
1736783830000|2025-01-13 15:57:10|114920.4|114895.4|114927.7|114902.7|114932.3|114907.3|114919.4|114894.4|44
1736783840000|2025-01-13 15:57:20|114928|114903|114941.2|114916.2|114944|114919|114928|114903|38
1736783850000|2025-01-13 15:57:30|114942.4|114917.4|114931.5|114906.5|114943.9|114918.9|114930.3|114905.3|37
1736783860000|2025-01-13 15:57:40|114932.2|114907.2|114947.6|114922.6|114948.6|114923.6|114932.2|114907.2|51
1736783870000|2025-01-13 15:57:50|114948.3|114923.3|114948.4|114923.4|114952.7|114927.7|114946.3|114921.3|44
1736783880000|2025-01-13 15:58:00|114947.6|114922.6|114955.1|114930.1|114957.6|114932.6|114947.6|114922.6|45
1736783890000|2025-01-13 15:58:10|114955.4|114930.4|114957.3|114932.3|114958.1|114933.1|114951.3|114926.3|25
1736783900000|2025-01-13 15:58:20|114958.1|114933.1|114961|114936|114961.7|114936.7|114956.1|114931.1|43
1736783910000|2025-01-13 15:58:30|114961.2|114936.2|114959.8|114934.8|114962.6|114937.6|114958.7|114933.7|28
1736783920000|2025-01-13 15:58:40|114961.2|114936.2|114961.5|114936.5|114963.5|114938.5|114953|114928|45
1736783930000|2025-01-13 15:58:50|114962|114937|114963.1|114938.1|114967.5|114942.5|114961.7|114936.7|45
1736783940000|2025-01-13 15:59:00|114961.8|114936.8|114964.4|114939.4|114965.1|114940.1|114961.4|114936.4|20
1736783950000|2025-01-13 15:59:10|114965.1|114940.1|114951.4|114926.4|114965.1|114940.1|114950.4|114925.4|32
1736783960000|2025-01-13 15:59:20|114950.9|114925.9|114946.6|114921.6|114950.9|114925.9|114942.4|114917.4|43
1736783970000|2025-01-13 15:59:30|114946.9|114921.9|114951.1|114926.1|114952|114927|114946.6|114921.6|35
1736783980000|2025-01-13 15:59:40|114951.8|114926.8|114954.8|114929.8|114954.8|114929.8|114948.3|114923.3|34
1736783990000|2025-01-13 15:59:50|114954.4|114929.4|114954.7|114929.7|114960.9|114935.9|114951.7|114926.7|45
1736784000000|2025-01-13 16:00:00|114957.7|114932.7|114944.6|114919.6|114957.7|114932.7|114943.2|114918.2|37
1736784010000|2025-01-13 16:00:10|114942.1|114917.1|114929.8|114904.8|114949.5|114924.5|114929.8|114904.8|60
1736784020000|2025-01-13 16:00:20|114929.6|114904.6|114920.4|114895.4|114929.6|114904.6|114894.6|114869.6|49
1736784030000|2025-01-13 16:00:30|114919.5|114894.5|114938.2|114913.2|114940.4|114915.4|114917.1|114892.1|41
1736784040000|2025-01-13 16:00:40|114937.5|114912.5|114940.1|114915.1|114947|114922|114937.5|114912.5|42
1736784050000|2025-01-13 16:00:50|114940.6|114915.6|114945.1|114920.1|114951.8|114926.8|114938.6|114913.6|50
1736784060000|2025-01-13 16:01:00|114945.9|114920.9|114947.7|114922.7|114951.7|114926.7|114941.2|114916.2|33
1736784070000|2025-01-13 16:01:10|114947.5|114922.5|114940.4|114915.4|114949.1|114924.1|114926.2|114901.2|37
1736784080000|2025-01-13 16:01:20|114939.5|114914.5|114948.3|114923.3|114948.5|114923.5|114939.5|114914.5|32
1736784090000|2025-01-13 16:01:30|114948.1|114923.1|114958.9|114933.9|114960.7|114935.7|114948.1|114923.1|27
1736784100000|2025-01-13 16:01:40|114959.9|114934.9|114961.9|114936.9|114962.3|114937.3|114957.8|114932.8|22
1736784110000|2025-01-13 16:01:50|114962.8|114937.8|114951.6|114926.6|114963.6|114938.6|114950.5|114925.5|23
1736784120000|2025-01-13 16:02:00|114948.1|114923.1|114952.7|114927.7|114955.9|114930.9|114933.6|114908.6|45
1736784130000|2025-01-13 16:02:10|114952.5|114927.5|114955|114930|114955|114930|114947.9|114922.9|24
1736784140000|2025-01-13 16:02:20|114956.7|114931.7|114958.8|114933.8|114967.1|114942.1|114953.4|114928.4|26
1736784150000|2025-01-13 16:02:30|114958.2|114933.2|114939.9|114914.9|114959.7|114934.7|114938.6|114913.6|28
1736784160000|2025-01-13 16:02:40|114939.1|114914.1|114950.2|114925.2|114950.2|114925.2|114932.6|114907.6|39
1736784170000|2025-01-13 16:02:50|114949.5|114924.5|114946.1|114921.1|114949.5|114924.5|114943.3|114918.3|14
1736784180000|2025-01-13 16:03:00|114945.6|114920.6|114940.9|114915.9|114949.8|114924.8|114940.9|114915.9|30
1736784190000|2025-01-13 16:03:10|114942.3|114917.3|114937.1|114912.1|114946.4|114921.4|114923|114898|49
1736784200000|2025-01-13 16:03:20|114937.2|114912.2|114933.9|114908.9|114941|114916|114933.3|114908.3|33
1736784210000|2025-01-13 16:03:30|114934.8|114909.8|114932.6|114907.6|114935|114910|114926.9|114901.9|56
1736784220000|2025-01-13 16:03:40|114931.7|114906.7|114932.8|114907.8|114935.9|114910.9|114930.2|114905.2|31
1736784230000|2025-01-13 16:03:50|114932.6|114907.6|114940.6|114915.6|114943.5|114918.5|114932.6|114907.6|44
1736784240000|2025-01-13 16:04:00|114942|114917|114936.9|114911.9|114946.2|114921.2|114936.9|114911.9|27
1736784250000|2025-01-13 16:04:10|114937.4|114912.4|114964.7|114939.7|114965.4|114940.4|114937.2|114912.2|31
1736784260000|2025-01-13 16:04:20|114963.9|114938.9|114973.5|114948.5|114973.5|114948.5|114963.9|114938.9|22
1736784270000|2025-01-13 16:04:30|114972.8|114947.8|114974.7|114949.7|114978.4|114953.4|114972.8|114947.8|26
1736784280000|2025-01-13 16:04:40|114975.2|114950.2|114970.6|114945.6|114978.1|114953.1|114970.1|114945.1|30
1736784290000|2025-01-13 16:04:50|114970.1|114945.1|114973.8|114948.8|114974.3|114949.3|114966.8|114941.8|12
1736784300000|2025-01-13 16:05:00|114976|114951|114969.3|114944.3|114977.5|114952.5|114968.4|114943.4|35
1736784310000|2025-01-13 16:05:10|114969.5|114944.5|114971.9|114946.9|114973.8|114948.8|114968|114943|17
1736784320000|2025-01-13 16:05:20|114971.4|114946.4|114971.9|114946.9|114972.8|114947.8|114965|114940|43
1736784330000|2025-01-13 16:05:30|114970.6|114945.6|114973.2|114948.2|114973.5|114948.5|114968.8|114943.8|26
1736784340000|2025-01-13 16:05:40|114972.6|114947.6|114970.8|114945.8|114975.5|114950.5|114961.5|114936.5|33
1736784350000|2025-01-13 16:05:50|114970.2|114945.2|114963.1|114938.1|114970.2|114945.2|114959.6|114934.6|20
1736784360000|2025-01-13 16:06:00|114962.3|114937.3|114967.7|114942.7|114971.9|114946.9|114961.4|114936.4|31
1736784370000|2025-01-13 16:06:10|114967|114942|114976.9|114951.9|114978|114953|114967|114942|20
1736784380000|2025-01-13 16:06:20|114976.3|114951.3|114969.3|114944.3|114976.8|114951.8|114968.5|114943.5|14
1736784390000|2025-01-13 16:06:30|114969.9|114944.9|114968.3|114943.3|114982.9|114957.9|114945.2|114920.2|42
1736784400000|2025-01-13 16:06:40|114969.2|114944.2|114972.2|114947.2|114976.6|114951.6|114958.2|114933.2|46
1736784410000|2025-01-13 16:06:50|114971.3|114946.3|114973.5|114948.5|114987.7|114962.7|114971.3|114946.3|42
1736784420000|2025-01-13 16:07:00|114972.7|114947.7|114969.9|114944.9|114979.7|114954.7|114960.3|114935.3|53
1736784430000|2025-01-13 16:07:10|114969.6|114944.6|114967.2|114942.2|114969.6|114944.6|114966.7|114941.7|15
1736784440000|2025-01-13 16:07:20|114966.3|114941.3|114966|114941|114967.5|114942.5|114962.2|114937.2|13
1736784450000|2025-01-13 16:07:30|114966.4|114941.4|114966.4|114941.4|114966.9|114941.9|114963.6|114938.6|21
1736784460000|2025-01-13 16:07:40|114966.9|114941.9|114963.7|114938.7|114968.3|114943.3|114960.3|114935.3|27
1736784470000|2025-01-13 16:07:50|114964.5|114939.5|114963.5|114938.5|114964.5|114939.5|114956.8|114931.8|16
1736784480000|2025-01-13 16:08:00|114964.3|114939.3|114963.9|114938.9|114965.2|114940.2|114963.8|114938.8|8
1736784490000|2025-01-13 16:08:10|114963.2|114938.2|114953.7|114928.7|114964.5|114939.5|114951.3|114926.3|21
1736784500000|2025-01-13 16:08:20|114952.3|114927.3|114928.2|114903.2|114956.6|114931.6|114927.5|114902.5|44
1736784510000|2025-01-13 16:08:30|114927.7|114902.7|114930.9|114905.9|114944.6|114919.6|114927.7|114902.7|34
1736784520000|2025-01-13 16:08:40|114931.5|114906.5|114902.2|114877.2|114934.5|114909.5|114897.9|114872.2|47
1736784530000|2025-01-13 16:08:50|114902.4|114877.4|114901.4|114876.4|114905.1|114880.1|114901.4|114876.4|33
1736784540000|2025-01-13 16:09:00|114903.5|114878.5|114901.3|114876.3|114915.3|114890.3|114899|114874|57
1736784550000|2025-01-13 16:09:10|114900.2|114875.2|114909.9|114884.9|114909.9|114884.9|114899.1|114874.1|38
1736784560000|2025-01-13 16:09:20|114908.6|114883.6|114915.3|114890.3|114916.2|114891.2|114903.8|114878.8|33
1736784570000|2025-01-13 16:09:30|114915.4|114890.4|114919.2|114894.2|114921.3|114896.3|114911.5|114886.5|30
1736784580000|2025-01-13 16:09:40|114918.6|114893.6|114929|114904|114931.8|114906.8|114918.2|114893.2|31
1736784590000|2025-01-13 16:09:50|114929.2|114904.2|114904.8|114879.8|114931.8|114906.8|114902.3|114877.3|36
1736784600000|2025-01-13 16:10:00|114904|114879|114914.3|114889.3|114923.3|114898.3|114904|114879|28
1736784610000|2025-01-13 16:10:10|114915.3|114890.3|114911.6|114886.6|114923.6|114898.6|114904.7|114879.7|40
1736784620000|2025-01-13 16:10:20|114911.3|114886.3|114909.5|114884.5|114914.5|114889.5|114906.1|114881.1|25
1736784630000|2025-01-13 16:10:30|114908.6|114883.6|114885.5|114860.5|114908.6|114883.6|114883|114858|42
1736784640000|2025-01-13 16:10:40|114885.8|114860.8|114884.9|114859.9|114886.4|114861.4|114881|114856|43
1736784650000|2025-01-13 16:10:50|114885.5|114860.5|114882.7|114857.7|114885.6|114860.6|114880.7|114855.7|44
1736784660000|2025-01-13 16:11:00|114881.7|114856.7|114882.6|114857.6|114885.4|114860.4|114881.7|114856.7|32
1736784670000|2025-01-13 16:11:10|114881.8|114856.8|114881.1|114856.1|114883.4|114858.4|114876.1|114851.1|28
1736784680000|2025-01-13 16:11:20|114881.2|114856.2|114885.1|114860.1|114886.8|114861.8|114881.2|114856.2|25
1736784690000|2025-01-13 16:11:30|114885.3|114860.3|114877.1|114852.1|114896.3|114871.3|114873.6|114848.6|37
1736784700000|2025-01-13 16:11:40|114876.3|114851.3|114864.3|114839.3|114876.3|114851.3|114864.3|114839.3|36
1736784710000|2025-01-13 16:11:50|114862.3|114837.3|114859|114834|114865.5|114840.5|114853.2|114828.2|51
1736784720000|2025-01-13 16:12:00|114857.6|114832.6|114864.8|114839.8|114872.6|114847.6|114850.7|114825.7|46
1736784730000|2025-01-13 16:12:10|114863.6|114838.6|114854|114829|114863.6|114838.6|114853.2|114828.2|23
1736784740000|2025-01-13 16:12:20|114855|114830|114864.6|114839.6|114868.3|114843.3|114855|114830|39
1736784750000|2025-01-13 16:12:30|114863.6|114838.6|114854.4|114829.4|114864|114839|114852.6|114827.6|19
1736784760000|2025-01-13 16:12:40|114854.1|114829.1|114850.7|114825.7|114858.6|114833.6|114850.7|114825.7|26
1736784770000|2025-01-13 16:12:50|114850.1|114825.1|114856.2|114831.2|114869.2|114831.2|114848.1|114816.8|27
1736784780000|2025-01-13 16:13:00|114857.2|114832.2|114863.3|114838.3|114865.7|114840.7|114856.3|114831.3|28
1736784790000|2025-01-13 16:13:10|114863.4|114838.4|114853.6|114828.6|114866.7|114841.7|114851.9|114826.9|26
1736784800000|2025-01-13 16:13:20|114853.3|114828.3|114849.8|114824.8|114853.3|114828.3|114849.1|114824.1|17
1736784810000|2025-01-13 16:13:30|114849.7|114824.7|114855.7|114830.7|114855.7|114830.7|114848.7|114823.7|16
1736784820000|2025-01-13 16:13:40|114853.9|114828.9|114847.1|114822.1|114853.9|114828.9|114846.2|114821.2|26
1736784830000|2025-01-13 16:13:50|114846.3|114821.3|114854.8|114829.8|114856.4|114831.4|114836.9|114811.9|44
1736784840000|2025-01-13 16:14:00|114852.7|114827.7|114857.5|114832.5|114859.3|114834.3|114850|114825|25
1736784850000|2025-01-13 16:14:10|114856.2|114831.2|114852.8|114827.8|114856.3|114831.3|114840.9|114815.9|40
1736784860000|2025-01-13 16:14:20|114854|114829|114852.3|114827.3|114861.7|114836.7|114849.4|114824.4|29
1736784870000|2025-01-13 16:14:30|114850.5|114825.5|114850.9|114825.9|114855.6|114830.6|114849.4|114824.4|34
1736784880000|2025-01-13 16:14:40|114851.9|114826.9|114854|114829|114854|114829|114844.7|114819.7|32
1736784890000|2025-01-13 16:14:50|114853.2|114828.2|114847.3|114822.3|114853.2|114828.2|114846.7|114821.7|27
1736784900000|2025-01-13 16:15:00|114846.4|114821.4|114842.2|114817.2|114846.5|114821.5|114838.3|114813.3|28
1736784910000|2025-01-13 16:15:10|114841.6|114816.6|114846.9|114821.9|114848.5|114823.5|114838.7|114813.7|47
1736784920000|2025-01-13 16:15:20|114848.1|114823.1|114840.8|114815.8|114853.6|114828.6|114839.3|114814.3|40
1736784930000|2025-01-13 16:15:30|114839.9|114814.9|114840|114815|114842|114817|114839.4|114814.4|12
1736784940000|2025-01-13 16:15:40|114839.9|114814.9|114841.2|114816.2|114843.4|114818.4|114839.7|114814.7|14
1736784950000|2025-01-13 16:15:50|114840.5|114815.5|114842.8|114817.8|114846.7|114821.7|114839.5|114814.5|30
1736784960000|2025-01-13 16:16:00|114843.3|114818.3|114866.5|114841.5|114867.8|114842.8|114843.3|114818.3|48
1736784970000|2025-01-13 16:16:10|114870.3|114845.3|114863.1|114838.1|114870.3|114845.3|114856.4|114831.4|29
1736784980000|2025-01-13 16:16:20|114863.8|114838.8|114861|114836|114870.1|114845.1|114859.3|114834.3|38
1736784990000|2025-01-13 16:16:30|114861.3|114836.3|114868.7|114843.7|114868.7|114843.7|114859.7|114834.7|18
1736785000000|2025-01-13 16:16:40|114869.6|114844.6|114862.3|114837.3|114870.5|114845.5|114862.3|114837.3|16
1736785010000|2025-01-13 16:16:50|114862.8|114837.8|114865.2|114840.2|114865.5|114840.5|114860.7|114835.7|15
1736785020000|2025-01-13 16:17:00|114864.8|114839.8|114854.7|114829.7|114867.7|114842.7|114854.7|114829.7|23
1736785030000|2025-01-13 16:17:10|114856.8|114831.8|114861|114836|114861|114836|114851.7|114826.7|20
1736785040000|2025-01-13 16:17:20|114861.8|114836.8|114860.2|114835.2|114863.5|114838.5|114858.7|114833.7|14
1736785050000|2025-01-13 16:17:30|114860.9|114835.9|114875.7|114850.7|114878.7|114853.7|114860.9|114835.9|41
1736785060000|2025-01-13 16:17:40|114877.3|114852.3|114889.7|114864.7|114891.1|114866.1|114876.5|114851.5|26
1736785070000|2025-01-13 16:17:50|114890.3|114865.3|114902.1|114877.1|114916.2|114891.2|114890.2|114865.2|34
1736785080000|2025-01-13 16:18:00|114901.5|114876.5|114891.7|114866.7|114901.5|114876.5|114885.3|114860.3|40
1736785090000|2025-01-13 16:18:10|114898.8|114873.8|114912|114887|114914.6|114889.6|114898.8|114873.8|31
1736785100000|2025-01-13 16:18:20|114913.3|114888.3|114896.8|114871.8|114913.3|114888.3|114894.9|114869.9|39
1736785110000|2025-01-13 16:18:30|114896.5|114871.5|114895.4|114870.4|114898.1|114873.1|114893|114868|32
1736785120000|2025-01-13 16:18:40|114893.2|114868.2|114895.5|114870.5|114895.7|114870.7|114892.9|114867.9|17
1736785130000|2025-01-13 16:18:50|114896.8|114871.8|114894.9|114869.9|114901|114876|114885.9|114860.9|39
1736785140000|2025-01-13 16:19:00|114895.6|114870.6|114899.3|114874.3|114902.6|114877.6|114895.6|114870.6|31
1736785150000|2025-01-13 16:19:10|114899.9|114874.9|114889.9|114864.9|114906|114881|114889.5|114864.5|30
1736785160000|2025-01-13 16:19:20|114892.3|114867.3|114902.1|114877.1|114903.2|114878.2|114892.1|114867.1|19
1736785170000|2025-01-13 16:19:30|114901.2|114876.2|114897.7|114872.7|114906.3|114881.3|114895.7|114870.7|35
1736785180000|2025-01-13 16:19:40|114899.6|114874.6|114896.8|114871.8|114901|114876|114894.8|114869.8|36
1736785190000|2025-01-13 16:19:50|114897.9|114872.9|114900.3|114875.3|114900.3|114875.3|114897.9|114872.9|14
1736785200000|2025-01-13 16:20:00|114899.7|114874.7|114908.9|114883.9|114910.2|114885.2|114894.6|114869.6|31
1736785210000|2025-01-13 16:20:10|114907|114882|114905.6|114880.6|114910.8|114885.8|114904.5|114879.5|43
1736785220000|2025-01-13 16:20:20|114905.8|114880.8|114903.8|114878.8|114912.3|114887.3|114903.8|114878.8|40
1736785230000|2025-01-13 16:20:30|114903.2|114878.2|114903|114878|114904.6|114879.6|114895.8|114870.8|23
1736785240000|2025-01-13 16:20:40|114904.8|114879.8|114900.7|114875.7|114906.5|114881.5|114898.5|114873.5|28
1736785250000|2025-01-13 16:20:50|114901.5|114876.5|114899.7|114874.7|114905.7|114880.7|114898.7|114873.7|27
1736785260000|2025-01-13 16:21:00|114899.1|114874.1|114911.4|114886.4|114911.4|114886.4|114897.1|114872.1|36
1736785270000|2025-01-13 16:21:10|114912.1|114887.1|114917.9|114892.9|114920.4|114895.4|114903.1|114878.1|38
1736785280000|2025-01-13 16:21:20|114918.6|114893.6|114909.7|114884.7|114923.9|114898.9|114907.1|114882.1|41
1736785290000|2025-01-13 16:21:30|114909.1|114884.1|114909.6|114884.6|114910.3|114885.3|114908.8|114883.8|11
1736785300000|2025-01-13 16:21:40|114910.1|114885.1|114909|114884|114911|114886|114906.6|114881.6|31
1736785310000|2025-01-13 16:21:50|114906.3|114881.3|114908.5|114883.5|114910.3|114885.3|114905.5|114880.5|26
1736785320000|2025-01-13 16:22:00|114909.4|114884.4|114908.3|114883.3|114912.7|114887.7|114905.4|114880.4|26
1736785330000|2025-01-13 16:22:10|114908.6|114883.6|114893.4|114868.4|114908.6|114883.6|114887.8|114862.8|42
1736785340000|2025-01-13 16:22:20|114891.9|114866.9|114886.2|114861.2|114892.7|114867.7|114881.1|114856.1|40
1736785350000|2025-01-13 16:22:30|114884.2|114859.2|114883.1|114858.1|114887.6|114862.6|114882.2|114857.2|38
1736785360000|2025-01-13 16:22:40|114882|114857|114867.8|114842.8|114883.4|114858.4|114866.8|114841.8|43
1736785370000|2025-01-13 16:22:50|114868.5|114843.5|114868.2|114843.2|114870.8|114845.8|114868.2|114843.2|15
1736785380000|2025-01-13 16:23:00|114868.9|114843.9|114884.5|114859.5|114884.5|114859.5|114868.9|114843.9|29
1736785390000|2025-01-13 16:23:10|114884.4|114859.4|114870.2|114845.2|114884.4|114859.4|114865.2|114840.2|33
1736785400000|2025-01-13 16:23:20|114870.9|114845.9|114867.9|114842.9|114871.4|114846.4|114864.8|114839.8|21
1736785410000|2025-01-13 16:23:30|114867.3|114842.3|114868.3|114843.3|114871.9|114846.9|114866.8|114841.8|20
1736785420000|2025-01-13 16:23:40|114868.6|114843.6|114863.7|114838.7|114869.6|114844.6|114861.5|114836.5|27
1736785430000|2025-01-13 16:23:50|114863.4|114838.4|114860.2|114835.2|114865.7|114840.7|114860.2|114835.2|25
1736785440000|2025-01-13 16:24:00|114858.5|114833.5|114854.9|114829.9|114859.2|114834.2|114854.3|114829.3|25
1736785450000|2025-01-13 16:24:10|114855.3|114830.3|114835.3|114810.3|114855.3|114830.3|114830.2|114805.2|28
1736785460000|2025-01-13 16:24:20|114834.5|114809.5|114847.5|114822.5|114847.5|114822.5|114831.1|114806.1|25
1736785470000|2025-01-13 16:24:30|114847.8|114822.8|114850.7|114825.7|114851.6|114826.6|114846.4|114821.4|14
1736785480000|2025-01-13 16:24:40|114850.1|114825.1|114848|114823|114850.4|114825.4|114847.1|114822.1|18
1736785490000|2025-01-13 16:24:50|114847.9|114822.9|114845.8|114820.8|114847.9|114822.9|114843.5|114818.5|17
1736785500000|2025-01-13 16:25:00|114845.9|114820.9|114845.6|114820.6|114854|114829|114843|114818|26
1736785510000|2025-01-13 16:25:10|114846.9|114821.9|114845.4|114820.4|114846.9|114821.9|114843.2|114818.2|24
1736785520000|2025-01-13 16:25:20|114845.1|114820.1|114835.5|114810.5|114845.8|114820.8|114830.2|114805.2|24
1736785530000|2025-01-13 16:25:30|114834.5|114809.5|114834.6|114809.6|114835.4|114810.4|114830.3|114805.3|14
1736785540000|2025-01-13 16:25:40|114834.3|114809.3|114834.5|114809.5|114840.3|114815.3|114833.2|114808.2|14
1736785550000|2025-01-13 16:25:50|114835.5|114810.5|114829.5|114804.5|114835.5|114810.5|114825.1|114800.1|37
1736785560000|2025-01-13 16:26:00|114828.5|114803.5|114819.6|114794.6|114832.9|114807.9|114816.5|114791.5|36
1736785570000|2025-01-13 16:26:10|114816|114791|114817.8|114792.8|114820.9|114795.9|114816|114791|27
1736785580000|2025-01-13 16:26:20|114817.6|114792.6|114814.3|114789.3|114818.6|114793.6|114813.5|114788.5|18
1736785590000|2025-01-13 16:26:30|114814.1|114789.1|114818.8|114793.8|114823.5|114798.5|114814.1|114789.1|17
1736785600000|2025-01-13 16:26:40|114817|114792|114806.1|114781.1|114818.8|114793.8|114802.3|114777.3|41
1736785610000|2025-01-13 16:26:50|114804.4|114779.4|114812.5|114787.5|114816.1|114791.1|114800.6|114775.6|36
1736785620000|2025-01-13 16:27:00|114811.8|114786.8|114801.3|114776.3|114811.8|114786.8|114795.1|114770.1|36
1736785630000|2025-01-13 16:27:10|114801.4|114776.4|114804.1|114779.1|114804.1|114779.1|114801.4|114776.4|10
1736785640000|2025-01-13 16:27:20|114805.4|114780.4|114809.3|114784.3|114810.3|114785.3|114803.6|114778.6|28
1736785650000|2025-01-13 16:27:30|114808.6|114783.6|114810.9|114785.9|114815|114790|114802.6|114777.6|25
1736785660000|2025-01-13 16:27:40|114810|114785|114802|114777|114810.6|114785.6|114801.2|114776.2|28
1736785670000|2025-01-13 16:27:50|114802.9|114777.9|114804.7|114779.7|114806.3|114781.3|114798.4|114773.4|18
1736785680000|2025-01-13 16:28:00|114804|114779|114803.4|114778.4|114807.4|114782.4|114802.2|114777.2|24
1736785690000|2025-01-13 16:28:10|114804.1|114779.1|114803.3|114778.3|114804.1|114779.1|114799.5|114774.5|18
1736785700000|2025-01-13 16:28:20|114803.4|114778.4|114796.7|114771.7|114803.4|114778.4|114790|114765|26
1736785710000|2025-01-13 16:28:30|114795.6|114770.6|114793.4|114768.4|114797.1|114772.1|114790.7|114765.7|21
1736785720000|2025-01-13 16:28:40|114792.2|114767.2|114779.3|114754.3|114792.2|114767.2|114779.1|114754.1|24
1736785730000|2025-01-13 16:28:50|114780.8|114755.8|114771|114746|114781.9|114756.9|114769.4|114744.4|40
1736785740000|2025-01-13 16:29:00|114772.5|114747.5|114767.5|114742.5|114777.7|114752.7|114766.6|114741.6|50
1736785750000|2025-01-13 16:29:10|114767.8|114742.8|114770.7|114745.7|114771.4|114746.4|114767.8|114742.8|40
1736785760000|2025-01-13 16:29:20|114771|114746|114758.9|114733.9|114771|114746|114756.8|114731.8|25
1736785770000|2025-01-13 16:29:30|114758.6|114733.6|114758.8|114733.8|114760.2|114735.2|114757.4|114732.4|22
1736785780000|2025-01-13 16:29:40|114758.4|114733.4|114761.8|114736.8|114763.2|114738.2|114756.9|114731.9|16
1736785790000|2025-01-13 16:29:50|114762|114737|114763.8|114738.8|114764.1|114739.1|114756.9|114731.9|21
1736785800000|2025-01-13 16:30:00|114764.5|114739.5|114764.9|114739.9|114767.6|114742.6|114759.6|114734.6|18
1736785810000|2025-01-13 16:30:10|114765.1|114740.1|114747.6|114722.6|114765.5|114740.5|114746.4|114721.4|29
1736785820000|2025-01-13 16:30:20|114746.7|114721.7|114748|114723|114748.8|114723.8|114739.9|114714.9|30
1736785830000|2025-01-13 16:30:30|114749.4|114724.4|114750.4|114725.4|114754.1|114729.1|114747.6|114722.6|21
1736785840000|2025-01-13 16:30:40|114749.6|114724.6|114750.3|114725.3|114754.5|114729.5|114742.9|114717.9|41
1736785850000|2025-01-13 16:30:50|114749.4|114724.4|114753.6|114728.6|114759.5|114734.5|114749.4|114724.4|21
1736785860000|2025-01-13 16:31:00|114754.4|114729.4|114757|114732|114761.7|114736.7|114753.2|114728.2|45
1736785870000|2025-01-13 16:31:10|114756.7|114731.7|114755.4|114730.4|114758.2|114733.2|114752.5|114727.5|18
1736785880000|2025-01-13 16:31:20|114752|114727|114750.5|114725.5|114759.1|114734.1|114748.4|114723.4|45
1736785890000|2025-01-13 16:31:30|114750|114725|114754.2|114729.2|114756.1|114731.1|114747.9|114722.9|32
1736785900000|2025-01-13 16:31:40|114753.3|114728.3|114758.1|114733.1|114759|114734|114753.3|114728.3|20
1736785910000|2025-01-13 16:31:50|114756.2|114731.2|114757.8|114732.8|114757.8|114732.8|114752.4|114727.4|31
1736785920000|2025-01-13 16:32:00|114755.9|114730.9|114757.3|114732.3|114760.4|114735.4|114755.9|114730.9|19
1736785930000|2025-01-13 16:32:10|114758.1|114733.1|114760|114735|114763.9|114738.9|114755.7|114730.7|21
1736785940000|2025-01-13 16:32:20|114759.9|114734.9|114760.1|114735.1|114763.1|114738.1|114759.7|114734.7|19
1736785950000|2025-01-13 16:32:30|114760|114735|114754.6|114729.6|114760|114735|114752.3|114727.3|22
1736785960000|2025-01-13 16:32:40|114754.8|114729.8|114759.7|114734.7|114763.4|114738.4|114754.8|114729.8|21
1736785970000|2025-01-13 16:32:50|114760.6|114735.6|114753.5|114728.5|114761.6|114736.6|114753.5|114728.5|27
1736785980000|2025-01-13 16:33:00|114754.4|114729.4|114747.8|114722.8|114755|114730|114746.1|114721.1|25
1736785990000|2025-01-13 16:33:10|114747.3|114722.3|114742.3|114717.3|114747.3|114722.3|114741.1|114716.1|29
1736786000000|2025-01-13 16:33:20|114742.1|114717.1|114732.1|114707.1|114742.1|114717.1|114730.3|114705.3|41
1736786010000|2025-01-13 16:33:30|114731.3|114706.3|114712.5|114687.5|114731.3|114706.3|114710.3|114685.3|34
1736786020000|2025-01-13 16:33:40|114713.8|114688.8|114714|114689|114718.8|114693.8|114713.8|114688.8|17
1736786030000|2025-01-13 16:33:50|114714.9|114689.9|114707.9|114682.9|114714.9|114689.9|114702.6|114677.6|35
1736786040000|2025-01-13 16:34:00|114708.6|114683.6|114705.2|114680.2|114708.8|114683.8|114696.5|114671.5|48
1736786050000|2025-01-13 16:34:10|114704.1|114679.1|114701|114676|114707.1|114682.1|114700.2|114675.2|40
1736786060000|2025-01-13 16:34:20|114700.3|114675.3|114701.5|114676.5|114702.4|114677.4|114697|114672|25
1736786070000|2025-01-13 16:34:30|114701|114676|114701.4|114676.4|114701.4|114676.4|114700|114675|11
1736786080000|2025-01-13 16:34:40|114701|114676|114703.8|114678.8|114705.6|114680.6|114701|114676|34
1736786090000|2025-01-13 16:34:50|114703.9|114678.9|114705.6|114680.6|114705.9|114680.9|114701.4|114676.4|40
1736786100000|2025-01-13 16:35:00|114703.5|114678.5|114697.1|114672.1|114703.5|114678.5|114697.1|114672.1|20
1736786110000|2025-01-13 16:35:10|114698|114673|114695.4|114670.4|114699.5|114674.5|114694.1|114669.1|24
1736786120000|2025-01-13 16:35:20|114695.8|114670.8|114697.2|114672.2|114698.7|114673.7|114695.8|114670.8|17
1736786130000|2025-01-13 16:35:30|114698.1|114673.1|114696.6|114671.6|114699.2|114674.2|114696.2|114671.2|20
1736786140000|2025-01-13 16:35:40|114696.9|114671.9|114699.2|114674.2|114699.2|114674.2|114696.7|114671.7|12
1736786150000|2025-01-13 16:35:50|114699.8|114674.8|114704.1|114679.1|114704.7|114679.7|114698.7|114673.7|29
1736786160000|2025-01-13 16:36:00|114703.1|114678.1|114724.8|114699.8|114724.8|114699.8|114703.1|114678.1|25
1736786170000|2025-01-13 16:36:10|114722.8|114697.8|114730.6|114705.6|114730.6|114705.6|114722.8|114697.8|20
1736786180000|2025-01-13 16:36:20|114729.5|114704.5|114717.6|114692.6|114729.5|114704.5|114717.6|114692.6|32
1736786190000|2025-01-13 16:36:30|114718.6|114693.6|114713.4|114688.4|114721.7|114696.7|114712.3|114687.3|28
1736786200000|2025-01-13 16:36:40|114713.3|114688.3|114715.6|114690.6|114723.9|114698.9|114713.3|114688.3|25
1736786210000|2025-01-13 16:36:50|114716.4|114691.4|114725.2|114700.2|114727.7|114702.7|114715.4|114690.4|33
1736786220000|2025-01-13 16:37:00|114725.7|114700.7|114725.2|114700.2|114727.2|114702.2|114724.7|114699.7|17
1736786230000|2025-01-13 16:37:10|114725.8|114700.8|114732.3|114707.3|114740.6|114715.6|114725.8|114700.8|31
1736786240000|2025-01-13 16:37:20|114733.2|114708.2|114731.8|114706.8|114736.3|114711.3|114731.7|114706.7|11
1736786250000|2025-01-13 16:37:30|114730.9|114705.9|114726|114701|114732.7|114707.7|114725.8|114700.8|37
1736786260000|2025-01-13 16:37:40|114725.5|114700.5|114715.5|114690.5|114728.7|114703.7|114715.3|114690.3|29
1736786270000|2025-01-13 16:37:50|114716.6|114691.6|114721.9|114696.9|114722.4|114697.4|114716.1|114691.1|24
1736786280000|2025-01-13 16:38:00|114723.6|114698.6|114728.7|114703.7|114735|114710|114722.1|114697.1|31
1736786290000|2025-01-13 16:38:10|114729.9|114704.9|114723.8|114698.8|114733.7|114708.7|114723.6|114698.6|27
1736786300000|2025-01-13 16:38:20|114724.3|114699.3|114723.8|114698.8|114729.3|114704.3|114720.6|114695.6|17
1736786310000|2025-01-13 16:38:30|114724.6|114699.6|114728.3|114703.3|114729.8|114704.8|114723.7|114698.7|17
1736786320000|2025-01-13 16:38:40|114731.2|114706.2|114725.1|114700.1|114731.2|114706.2|114721.4|114696.4|17
1736786330000|2025-01-13 16:38:50|114725.8|114700.8|114726.9|114701.9|114726.9|114701.9|114724.5|114699.5|13
1736786340000|2025-01-13 16:39:00|114725.4|114700.4|114727.1|114702.1|114730.2|114705.2|114724.7|114699.7|36
1736786350000|2025-01-13 16:39:10|114725.7|114700.7|114716.3|114691.3|114729.5|114704.5|114716.3|114691.3|29
1736786360000|2025-01-13 16:39:20|114716.8|114691.8|114715.9|114690.9|114716.8|114691.8|114707|114682|26
1736786370000|2025-01-13 16:39:30|114714.9|114689.9|114715.7|114690.7|114718.3|114693.3|114703.9|114678.9|33
1736786380000|2025-01-13 16:39:40|114713.8|114688.8|114708.9|114683.9|114713.8|114688.8|114705.6|114680.6|30
1736786390000|2025-01-13 16:39:50|114709.6|114684.6|114699.3|114674.3|114709.6|114684.6|114699.3|114674.3|30
1736786400000|2025-01-13 16:40:00|114700.1|114675.1|114682|114657|114700.1|114675.1|114682|114657|42
1736786410000|2025-01-13 16:40:10|114682.8|114657.8|114676.4|114651.4|114682.8|114657.8|114675.4|114650.4|18
1736786420000|2025-01-13 16:40:20|114677.8|114652.8|114677.2|114652.2|114678.7|114653.7|114675.9|114650.9|48
1736786430000|2025-01-13 16:40:30|114675.9|114650.9|114680.4|114655.4|114683.4|114658.4|114675.9|114650.9|28
1736786440000|2025-01-13 16:40:40|114681.6|114656.6|114679.1|114654.1|114681.6|114656.6|114675.5|114650.5|40
1736786450000|2025-01-13 16:40:50|114677.2|114652.2|114678.3|114653.3|114679.5|114654.5|114671.8|114646.8|26
1736786460000|2025-01-13 16:41:00|114677.6|114652.6|114658.7|114633.7|114677.6|114652.6|114657.4|114632.4|29
1736786470000|2025-01-13 16:41:10|114657.9|114632.9|114655.3|114630.3|114660|114635|114655.3|114630.3|23
1736786480000|2025-01-13 16:41:20|114654.2|114629.2|114655.7|114630.7|114658.4|114633.4|114651.3|114626.3|19
1736786490000|2025-01-13 16:41:30|114656.2|114631.2|114647|114622|114658|114633|114646.2|114621.2|25
1736786500000|2025-01-13 16:41:40|114647.1|114622.1|114649.7|114624.7|114654.9|114629.9|114647.1|114622.1|20
1736786510000|2025-01-13 16:41:50|114650.8|114625.8|114652.2|114627.2|114652.7|114627.7|114645.2|114620.2|24
1736786520000|2025-01-13 16:42:00|114651.9|114626.9|114657.3|114632.3|114665.7|114640.7|114650.3|114625.3|35
1736786530000|2025-01-13 16:42:10|114658.4|114633.4|114654.4|114629.4|114659.2|114634.2|114647.2|114622.2|30
1736786540000|2025-01-13 16:42:20|114651.5|114626.5|114648.5|114623.5|114658|114633|114647.2|114622.2|33
1736786550000|2025-01-13 16:42:30|114649.3|114624.3|114656.3|114631.3|114657.9|114632.9|114647.4|114622.4|38
1736786560000|2025-01-13 16:42:40|114656.9|114631.9|114651.4|114626.4|114660.1|114635.1|114650.2|114625.2|32
1736786570000|2025-01-13 16:42:50|114651.3|114626.3|114655.1|114630.1|114655.1|114630.1|114650.5|114625.5|16
1736786580000|2025-01-13 16:43:00|114655.3|114630.3|114650.3|114625.3|114656.6|114631.6|114647.7|114622.7|13
1736786590000|2025-01-13 16:43:10|114651.3|114626.3|114652|114627|114655.8|114630.8|114649.8|114624.8|22
1736786600000|2025-01-13 16:43:20|114651.5|114626.5|114654.1|114629.1|114658.4|114633.4|114651.1|114626.1|30
1736786610000|2025-01-13 16:43:30|114651.7|114626.7|114651.9|114626.9|114655.5|114630.5|114649.9|114624.9|13
1736786620000|2025-01-13 16:43:40|114651.8|114626.8|114650.5|114625.5|114652.6|114627.6|114650.5|114625.5|8
1736786630000|2025-01-13 16:43:50|114651.4|114626.4|114648.4|114623.4|114651.4|114626.4|114644.5|114619.5|22
1736786640000|2025-01-13 16:44:00|114647.6|114622.6|114649.4|114624.4|114654.2|114629.2|114647.6|114622.6|20
1736786650000|2025-01-13 16:44:10|114648.3|114623.3|114657.2|114632.2|114661.9|114636.9|114648.3|114623.3|45
1736786660000|2025-01-13 16:44:20|114657.9|114632.9|114654.6|114629.6|114660.2|114635.2|114652.8|114627.8|28
1736786670000|2025-01-13 16:44:30|114651.1|114626.1|114647.7|114622.7|114651.1|114626.1|114646.6|114621.6|22
1736786680000|2025-01-13 16:44:40|114647.9|114622.9|114648.7|114623.7|114649.3|114624.3|114646.1|114621.1|18
1736786690000|2025-01-13 16:44:50|114648.8|114623.8|114650.3|114625.3|114652.1|114627.1|114645.5|114620.5|19
1736786700000|2025-01-13 16:45:00|114649.2|114624.2|114651.4|114626.4|114654|114629|114646|114621|22
1736786710000|2025-01-13 16:45:10|114650.8|114625.8|114642.5|114617.5|114652|114627|114640.7|114615.7|26
1736786720000|2025-01-13 16:45:20|114642.2|114617.2|114642|114617|114644|114619|114642|114617|14
1736786730000|2025-01-13 16:45:30|114642.2|114617.2|114646.6|114621.6|114649.1|114624.1|114640.4|114615.4|26
1736786740000|2025-01-13 16:45:40|114647|114622|114663.4|114638.4|114663.4|114638.4|114646.8|114621.8|27
1736786750000|2025-01-13 16:45:50|114662.5|114637.5|114665.4|114640.4|114665.4|114640.4|114656|114631|23
1736786760000|2025-01-13 16:46:00|114664.4|114639.4|114651.6|114626.6|114664.4|114639.4|114648.9|114623.9|30
1736786770000|2025-01-13 16:46:10|114652|114627|114642.8|114617.8|114652|114627|114638|114613|29
1736786780000|2025-01-13 16:46:20|114644|114619|114651|114626|114653.9|114628.9|114639.1|114614.1|36
1736786790000|2025-01-13 16:46:30|114650|114625|114649.3|114624.3|114650.4|114625.4|114645.1|114620.1|24
1736786800000|2025-01-13 16:46:40|114648.2|114623.2|114648.9|114623.9|114653.8|114628.8|114645|114620|25
1736786810000|2025-01-13 16:46:50|114647|114622|114649.1|114624.1|114649.1|114624.1|114645.8|114620.8|20
1736786820000|2025-01-13 16:47:00|114652.2|114627.2|114651.1|114626.1|114657.1|114632.1|114644.9|114619.9|33
1736786830000|2025-01-13 16:47:10|114649.9|114624.9|114651.5|114626.5|114652.8|114627.8|114647.3|114622.3|27
1736786840000|2025-01-13 16:47:20|114652|114627|114655.6|114630.6|114659.1|114634.1|114651.1|114626.1|36
1736786850000|2025-01-13 16:47:30|114651.1|114626.1|114651.9|114626.9|114652.7|114627.7|114649.1|114624.1|36
1736786860000|2025-01-13 16:47:40|114651.8|114626.8|114664.1|114639.1|114664.3|114639.3|114647.3|114622.3|28
1736786870000|2025-01-13 16:47:50|114665.8|114640.8|114673.5|114648.5|114673.5|114648.5|114663.5|114638.5|48
1736786880000|2025-01-13 16:48:00|114672.2|114647.2|114654.5|114629.5|114673.7|114648.7|114653.2|114628.2|36
1736786890000|2025-01-13 16:48:10|114653.5|114628.5|114655.2|114630.2|114657.1|114632.1|114650.9|114625.9|22
1736786900000|2025-01-13 16:48:20|114655.8|114630.8|114661.1|114636.1|114664.4|114639.4|114655.5|114630.5|30
1736786910000|2025-01-13 16:48:30|114662.5|114637.5|114662.1|114637.1|114664.4|114639.4|114661.2|114636.2|33
1736786920000|2025-01-13 16:48:40|114662.3|114637.3|114671.5|114646.5|114673.4|114648.4|114661.9|114636.9|33
1736786930000|2025-01-13 16:48:50|114672.4|114647.4|114699.1|114649.1|114700.3|114660|114669.6|114643.4|44
1736786940000|2025-01-13 16:49:00|114701.6|114651.6|114699.2|114649.2|114704.6|114654.6|114696.7|114646.7|17
1736786950000|2025-01-13 16:49:10|114700.4|114650.4|114699.9|114649.9|114701.9|114651.9|114696.5|114646.5|17
1736786960000|2025-01-13 16:49:20|114700.2|114650.2|114698.1|114648.1|114704.6|114654.6|114692.8|114642.8|30
1736786970000|2025-01-13 16:49:30|114697.7|114647.7|114693.6|114643.6|114700.2|114650.2|114693.6|114643.6|24
1736786980000|2025-01-13 16:49:40|114692.7|114642.7|114691.8|114641.8|114694.5|114644.5|114691.8|114641.8|12
1736786990000|2025-01-13 16:49:50|114691.9|114641.9|114688.5|114638.5|114692|114642|114683.3|114633.3|23
1736787000000|2025-01-13 16:50:00|114687.6|114637.6|114678.4|114628.4|114687.6|114637.6|114676.3|114626.3|17
1736787010000|2025-01-13 16:50:10|114679.8|114629.8|114666.5|114616.5|114679.8|114629.8|114665|114615|37
1736787020000|2025-01-13 16:50:20|114666.8|114616.8|114665.2|114615.2|114668|114618|114663.8|114613.8|24
1736787030000|2025-01-13 16:50:30|114665.6|114615.6|114666.2|114616.2|114667.1|114617.1|114663.3|114613.3|16
1736787040000|2025-01-13 16:50:40|114664.7|114614.7|114666.1|114616.1|114668.4|114618.4|114664.7|114614.7|21
1736787050000|2025-01-13 16:50:50|114665.5|114615.5|114662.2|114612.2|114667.9|114617.9|114662.2|114612.2|28
1736787060000|2025-01-13 16:51:00|114661.4|114611.4|114662.6|114612.6|114665.7|114615.7|114657.7|114607.7|24
1736787070000|2025-01-13 16:51:10|114661.6|114611.6|114656.7|114606.7|114662.2|114612.2|114654.6|114604.6|29
1736787080000|2025-01-13 16:51:20|114656.8|114606.8|114636.5|114611.5|114656.8|114619|114636.5|114604|25
1736787090000|2025-01-13 16:51:30|114635.2|114610.2|114633.6|114608.6|114635.6|114610.6|114630.2|114605.2|25
1736787100000|2025-01-13 16:51:40|114635.5|114610.5|114638|114613|114639.1|114614.1|114635.5|114610.5|21
1736787110000|2025-01-13 16:51:50|114637|114612|114645.9|114620.9|114649.8|114624.8|114635.3|114610.3|20
1736787120000|2025-01-13 16:52:00|114645.5|114620.5|114639.1|114614.1|114645.5|114620.5|114636.2|114611.2|36
1736787130000|2025-01-13 16:52:10|114637.4|114612.4|114633.1|114608.1|114638.9|114613.9|114633.1|114608.1|19
1736787140000|2025-01-13 16:52:20|114632.5|114607.5|114635.5|114610.5|114635.5|114610.5|114626.7|114601.7|32
1736787150000|2025-01-13 16:52:30|114632.8|114607.8|114623.8|114598.8|114636.7|114611.7|114623.4|114598.4|31
1736787160000|2025-01-13 16:52:40|114624.5|114599.5|114640.1|114615.1|114640.2|114615.2|114624.5|114599.5|32
1736787170000|2025-01-13 16:52:50|114638.7|114613.7|114654.5|114629.5|114656|114631|114637.8|114612.8|43
1736787180000|2025-01-13 16:53:00|114654.1|114629.1|114660|114635|114661.6|114636.6|114654.1|114629.1|22
1736787190000|2025-01-13 16:53:10|114659.4|114634.4|114665.5|114640.5|114665.8|114640.8|114658.8|114633.8|25
1736787200000|2025-01-13 16:53:20|114667.7|114642.7|114668|114643|114674|114649|114663.7|114638.7|44
1736787210000|2025-01-13 16:53:30|114665.8|114640.8|114665.5|114640.5|114667.4|114642.4|114656|114631|28
1736787220000|2025-01-13 16:53:40|114661.3|114636.3|114671.2|114646.2|114671.2|114646.2|114661.3|114636.3|21
1736787230000|2025-01-13 16:53:50|114670.9|114645.9|114658.7|114633.7|114673.9|114648.9|114658.7|114633.7|41
1736787240000|2025-01-13 16:54:00|114659.8|114634.8|114661.6|114636.6|114665.1|114640.1|114658|114633|30
1736787250000|2025-01-13 16:54:10|114661.4|114636.4|114679.6|114654.6|114680.5|114655.5|114661.4|114636.4|47
1736787260000|2025-01-13 16:54:20|114679.7|114654.7|114675.7|114650.7|114682.3|114657.3|114674.4|114649.4|34
1736787270000|2025-01-13 16:54:30|114674.8|114649.8|114678.5|114653.5|114678.5|114653.5|114668.4|114643.4|36
1736787280000|2025-01-13 16:54:40|114679.2|114654.2|114665.8|114640.8|114680.4|114655.4|114663|114638|26
1736787290000|2025-01-13 16:54:50|114666.5|114641.5|114660.9|114635.9|114669.6|114644.6|114657.6|114632.6|44
1736787300000|2025-01-13 16:55:00|114660.1|114635.1|114650.5|114625.5|114660.1|114635.1|114649.3|114624.3|31
1736787310000|2025-01-13 16:55:10|114649.7|114624.7|114645|114620|114661.4|114636.4|114644.5|114619.5|26
1736787320000|2025-01-13 16:55:20|114646|114621|114649|114624|114652.3|114627.3|114645.2|114620.2|36
1736787330000|2025-01-13 16:55:30|114648.2|114623.2|114649.1|114624.1|114650.7|114625.7|114643.4|114618.4|28
1736787340000|2025-01-13 16:55:40|114648.9|114623.9|114650.1|114625.1|114650.1|114625.1|114646.6|114621.6|16
1736787350000|2025-01-13 16:55:50|114652.8|114627.8|114651|114626|114655.4|114630.4|114649|114624|17
1736787360000|2025-01-13 16:56:00|114650.1|114625.1|114650.6|114625.6|114650.6|114625.6|114647.3|114622.3|18
1736787370000|2025-01-13 16:56:10|114651.4|114626.4|114658.6|114633.6|114658.6|114633.6|114649.9|114624.9|27
1736787380000|2025-01-13 16:56:20|114657.9|114632.9|114673.1|114648.1|114675|114650|114653.1|114628.1|39
1736787390000|2025-01-13 16:56:30|114674.8|114649.8|114691.2|114666.2|114693.3|114668.3|114674.8|114649.8|28
1736787400000|2025-01-13 16:56:40|114691.1|114666.1|114706.3|114681.3|114706.5|114681.5|114690.1|114665.1|36
1736787410000|2025-01-13 16:56:50|114707.1|114682.1|114668.6|114643.6|114707.3|114682.3|114665.7|114640.7|54
1736787420000|2025-01-13 16:57:00|114668.5|114643.5|114656.8|114631.8|114669.8|114644.8|114656.8|114631.8|63
1736787430000|2025-01-13 16:57:10|114659.9|114634.9|114663.1|114638.1|114663.3|114638.3|114654.3|114629.3|55
1736787440000|2025-01-13 16:57:20|114662.4|114637.4|114678.1|114653.1|114678.1|114653.1|114657.7|114632.7|43
1736787450000|2025-01-13 16:57:30|114679|114654|114683.9|114658.9|114697.5|114661.6|114679|114643.1|41
1736787460000|2025-01-13 16:57:40|114684.8|114659.8|114687.2|114662.2|114690.7|114665.7|114679.7|114654.7|67
1736787470000|2025-01-13 16:57:50|114686.6|114661.6|114689.2|114664.2|114691.7|114666.7|114681.8|114656.8|52
1736787480000|2025-01-13 16:58:00|114690.1|114665.1|114691.6|114666.6|114691.8|114666.8|114687.7|114662.7|45
1736787490000|2025-01-13 16:58:10|114694.8|114669.8|114703.7|114678.7|114705.1|114680.1|114694.8|114669.8|32
1736787500000|2025-01-13 16:58:20|114702.7|114677.7|114702.3|114677.3|114709.6|114684.6|114700.8|114675.8|44
1736787510000|2025-01-13 16:58:30|114701.3|114676.3|114713.3|114688.3|114717.8|114692.8|114701.3|114676.3|47
1736787520000|2025-01-13 16:58:40|114714.2|114689.2|114724.6|114699.6|114725.4|114700.4|114712|114687|32
1736787530000|2025-01-13 16:58:50|114723.4|114698.4|114726.3|114701.3|114734|114709|114723.4|114698.4|63
1736787540000|2025-01-13 16:59:00|114723|114698|114724.4|114699.4|114728.2|114703.2|114720.4|114695.4|53
1736787550000|2025-01-13 16:59:10|114723.3|114698.3|114733.9|114708.9|114741.2|114716.2|114722.5|114697.5|59
1736787560000|2025-01-13 16:59:20|114734.9|114709.9|114752.8|114727.8|114755.7|114730.7|114734.9|114697.8|53
1736787570000|2025-01-13 16:59:30|114752.9|114727.9|114747.9|114722.9|114753.3|114728.3|114744|114719|61
1736787580000|2025-01-13 16:59:40|114749.6|114724.6|114757.5|114732.5|114762.2|114733|114739.9|114700.7|56
1736787590000|2025-01-13 16:59:50|114758.4|114733.4|114757.3|114732.3|114763.1|114738.1|114753|114728|52
1736787600000|2025-01-13 17:00:00|114758.1|114733.1|114757|114732|114768|114743|114752.2|114727.2|59
1736787610000|2025-01-13 17:00:10|114754.5|114729.5|114758|114733|114760.8|114735.8|114753.6|114728.6|63
1736787620000|2025-01-13 17:00:20|114759.5|114734.5|114758.5|114733.5|114762.2|114737.2|114757.7|114732.7|58
1736787630000|2025-01-13 17:00:30|114759.9|114734.9|114758.9|114733.9|114761.8|114736.8|114757.8|114732.8|43
1736787640000|2025-01-13 17:00:40|114758.6|114733.6|114760.5|114735.5|114774|114749|114757|114732|53
1736787650000|2025-01-13 17:00:50|114760.1|114735.1|114747.9|114722.9|114762.2|114737.2|114741.7|114716.7|44
1736787660000|2025-01-13 17:01:00|114748.9|114723.9|114752.1|114727.1|114779.3|114741.4|114747.9|114718.5|42
1736787670000|2025-01-13 17:01:10|114751|114726|114754.5|114729.5|114757.4|114732.4|114750.4|114725.4|46
1736787680000|2025-01-13 17:01:20|114754|114729|114751|114726|114755.7|114730.7|114751|114726|25
1736787690000|2025-01-13 17:01:30|114751.7|114726.7|114756.6|114731.6|114759.1|114734.1|114750.6|114725.6|51
1736787700000|2025-01-13 17:01:40|114759|114734|114756.9|114731.9|114760.9|114735.9|114755.3|114730.3|42
1736787710000|2025-01-13 17:01:50|114757|114732|114749.2|114724.2|114762|114737|114746.5|114721.5|47
1736787720000|2025-01-13 17:02:00|114746.4|114721.4|114754.9|114729.9|114758.6|114733.6|114744.3|114719.3|58
1736787730000|2025-01-13 17:02:10|114752.4|114727.4|114752.1|114702.1|114767.2|114730.1|114744.6|114699.9|57
1736787740000|2025-01-13 17:02:20|114750.3|114700.3|114734.7|114709.7|114752|114717.2|114732|114699.1|55
1736787750000|2025-01-13 17:02:30|114734.6|114709.6|114741.3|114716.3|114745.4|114720.4|114734.3|114709.3|54
1736787760000|2025-01-13 17:02:40|114740.9|114715.9|114742.5|114717.5|114742.9|114717.9|114725.3|114700.3|66
1736787770000|2025-01-13 17:02:50|114740.4|114715.4|114735.4|114710.4|114743.6|114718.6|114731.3|114706.3|70
1736787780000|2025-01-13 17:03:00|114735.6|114710.6|114740.5|114715.5|114742.5|114717.5|114735.2|114710.2|55
1736787790000|2025-01-13 17:03:10|114740|114715|114734.5|114709.5|114740|114715|114730|114705|49
1736787800000|2025-01-13 17:03:20|114734.6|114709.6|114747.3|114722.3|114759.8|114724.7|114734.6|114695.1|50
1736787810000|2025-01-13 17:03:30|114746.7|114721.7|114740.2|114715.2|114747.3|114722.3|114740.2|114715.2|43
1736787820000|2025-01-13 17:03:40|114740.9|114715.9|114759.5|114709.5|114759.5|114721.5|114734.2|114705.6|56
1736787830000|2025-01-13 17:03:50|114761.5|114711.5|114738.4|114713.4|114761.5|114716.7|114734|114705|56
1736787840000|2025-01-13 17:04:00|114739.3|114714.3|114734.4|114709.4|114740.5|114715.5|114730.8|114705.8|27
1736787850000|2025-01-13 17:04:10|114735.3|114710.3|114730.2|114705.2|114735.3|114710.3|114728.7|114703.7|41
1736787860000|2025-01-13 17:04:20|114730.3|114705.3|114735.8|114710.8|114736.5|114711.5|114728.7|114703.7|37
1736787870000|2025-01-13 17:04:30|114736.8|114711.8|114755.1|114705.1|114755.1|114717.7|114733.8|114700.6|58
1736787880000|2025-01-13 17:04:40|114750|114700|114743.4|114718.4|114758.7|114719.7|114738.2|114699.5|44
1736787890000|2025-01-13 17:04:50|114744|114719|114736.3|114711.3|114745.1|114720.1|114735.1|114710.1|45
1736787900000|2025-01-13 17:05:00|114737.5|114712.5|114751.8|114701.8|114752.6|114717.9|114730.4|114697.7|56
1736787910000|2025-01-13 17:05:10|114751.9|114701.9|114739.4|114714.4|114758.2|114716.1|114731.8|114693.8|45
1736787920000|2025-01-13 17:05:20|114738.7|114713.7|114736|114711|114738.7|114713.7|114733.9|114708.9|19
1736787930000|2025-01-13 17:05:30|114736.7|114711.7|114746.6|114721.6|114746.6|114721.6|114736.3|114711.3|31
1736787940000|2025-01-13 17:05:40|114744.2|114719.2|114749.4|114724.4|114752|114727|114741.8|114716.8|61
1736787950000|2025-01-13 17:05:50|114749.8|114724.8|114740.6|114715.6|114751.9|114726.9|114738|114713|51
1736787960000|2025-01-13 17:06:00|114741.2|114716.2|114740.1|114715.1|114742.6|114717.6|114733.7|114708.7|57
1736787970000|2025-01-13 17:06:10|114739.6|114714.6|114735.8|114710.8|114739.6|114714.6|114726.8|114701.8|62
1736787980000|2025-01-13 17:06:20|114736.5|114711.5|114736.6|114711.6|114738.4|114713.4|114731.1|114706.1|43
1736787990000|2025-01-13 17:06:30|114735.3|114710.3|114746.8|114721.8|114749.4|114724.4|114735.3|114710.3|32
1736788000000|2025-01-13 17:06:40|114747.5|114722.5|114752.7|114727.7|114754.4|114729.4|114745.8|114720.8|51
1736788010000|2025-01-13 17:06:50|114753|114728|114755|114730|114762.7|114737.7|114751.4|114726.4|56
1736788020000|2025-01-13 17:07:00|114756.6|114731.6|114763.9|114738.9|114769.6|114744.6|114754|114729|40
1736788030000|2025-01-13 17:07:10|114763|114738|114732.7|114707.7|114764.5|114739.5|114729.3|114690.9|32
1736788040000|2025-01-13 17:07:20|114731|114706|114731.5|114706.5|114734|114709|114725.3|114700.3|50
1736788050000|2025-01-13 17:07:30|114731.4|114706.4|114731.2|114706.2|114734.1|114709.1|114729.1|114704.1|30
1736788060000|2025-01-13 17:07:40|114731.1|114706.1|114738.6|114713.6|114752.1|114714.4|114731.1|114697.6|27
1736788070000|2025-01-13 17:07:50|114738|114713|114740.7|114715.7|114740.7|114715.7|114732|114707|45
1736788080000|2025-01-13 17:08:00|114739.8|114714.8|114737.5|114712.5|114747.8|114722.8|114737.5|114712.5|25
1736788090000|2025-01-13 17:08:10|114737.2|114712.2|114741.4|114716.4|114741.4|114716.4|114736.2|114711.2|25
1736788100000|2025-01-13 17:08:20|114740.6|114715.6|114734|114709|114741.6|114716.6|114731|114706|39
1736788110000|2025-01-13 17:08:30|114733.2|114708.2|114740.7|114715.7|114740.7|114715.7|114730.8|114705.8|46
1736788120000|2025-01-13 17:08:40|114739.4|114714.4|114710.6|114685.6|114739.9|114714.9|114708.6|114683.6|39
1736788130000|2025-01-13 17:08:50|114711.5|114686.5|114703|114678|114716.8|114691.8|114701.5|114676.5|39
1736788140000|2025-01-13 17:09:00|114703.4|114678.4|114685.7|114660.7|114703.4|114678.4|114683.9|114658.9|35
1736788150000|2025-01-13 17:09:10|114685.4|114660.4|114685.7|114660.7|114690.1|114665.1|114683|114658|46
1736788160000|2025-01-13 17:09:20|114685.3|114660.3|114683.1|114658.1|114687.7|114662.7|114679.3|114654.3|40
1736788170000|2025-01-13 17:09:30|114682.9|114657.9|114680.7|114655.7|114683.2|114658.2|114673.4|114648.4|33
1736788180000|2025-01-13 17:09:40|114680.3|114655.3|114683.5|114658.5|114684.9|114659.9|114677.2|114652.2|32
1736788190000|2025-01-13 17:09:50|114683.4|114658.4|114699.1|114649.1|114700.9|114665.1|114682.4|114646.1|26
1736788200000|2025-01-13 17:10:00|114686.9|114661.9|114686.6|114661.6|114688.7|114663.7|114678.2|114653.2|32
1736788210000|2025-01-13 17:10:10|114686.2|114661.2|114688.5|114663.5|114692.1|114667.1|114681.7|114656.7|47
1736788220000|2025-01-13 17:10:20|114688.1|114663.1|114683.6|114658.6|114691.7|114666.7|114682.8|114657.8|39
1736788230000|2025-01-13 17:10:30|114684.3|114659.3|114687.2|114662.2|114687.2|114662.2|114678.1|114653.1|41
1736788240000|2025-01-13 17:10:40|114685.8|114660.8|114684.1|114659.1|114687.7|114662.7|114675.8|114650.8|50
1736788250000|2025-01-13 17:10:50|114684.9|114659.9|114687.3|114662.3|114690.2|114665.2|114682.3|114657.3|34
1736788260000|2025-01-13 17:11:00|114687.2|114662.2|114687.4|114662.4|114692.5|114667.5|114686.9|114661.9|41
1736788270000|2025-01-13 17:11:10|114688|114663|114685.5|114660.5|114689.2|114664.2|114683.1|114658.1|31
1736788280000|2025-01-13 17:11:20|114687.5|114662.5|114702.3|114677.3|114706.2|114681.2|114687.5|114662.5|41
1736788290000|2025-01-13 17:11:30|114703.3|114678.3|114714.4|114664.4|114715.8|114681|114702.6|114659.2|29
1736788300000|2025-01-13 17:11:40|114714.8|114664.8|114729.4|114704.4|114731.4|114706.4|114707.8|114663.3|43
1736788310000|2025-01-13 17:11:50|114728.3|114703.3|114739.6|114714.6|114741.5|114716.5|114726.8|114701.8|50
1736788320000|2025-01-13 17:12:00|114740|114715|114744.8|114719.8|114745.8|114720.8|114738.7|114713.7|44
1736788330000|2025-01-13 17:12:10|114745.4|114720.4|114743.5|114718.5|114760.4|114723.7|114738.9|114698.4|44
1736788340000|2025-01-13 17:12:20|114742.8|114717.8|114734.8|114709.8|114747.1|114722.1|114731.3|114706.3|33
1736788350000|2025-01-13 17:12:30|114735.5|114710.5|114745.3|114695.3|114747.9|114713.3|114727.2|114684.2|58
1736788360000|2025-01-13 17:12:40|114744.6|114694.6|114727.6|114702.6|114745.9|114709.1|114726.4|114680.9|48
1736788370000|2025-01-13 17:12:50|114726.6|114701.6|114732|114682|114741.4|114716.4|114709.9|114675.6|37
1736788380000|2025-01-13 17:13:00|114731.6|114681.6|114713.7|114688.7|114740.7|114702.7|114708.3|114670.6|42
1736788390000|2025-01-13 17:13:10|114713.1|114688.1|114719.6|114694.6|114722.5|114697.5|114708.8|114683.8|47
1736788400000|2025-01-13 17:13:20|114719.9|114694.9|114719.2|114694.2|114725.1|114700.1|114717.7|114692.7|31
1736788410000|2025-01-13 17:13:30|114716|114691|114714.4|114689.4|114717.9|114692.9|114703.1|114678.1|36
1736788420000|2025-01-13 17:13:40|114714.6|114689.6|114723.5|114698.5|114724.2|114699.2|114714|114689|47
1736788430000|2025-01-13 17:13:50|114721|114696|114725|114700|114726.9|114701.9|114718.8|114693.8|33
1736788440000|2025-01-13 17:14:00|114723.5|114698.5|114712.7|114687.7|114725.2|114700.2|114712.7|114687.7|48
1736788450000|2025-01-13 17:14:10|114713.5|114688.5|114708.4|114683.4|114717|114692|114706.5|114681.5|27
1736788460000|2025-01-13 17:14:20|114707.3|114682.3|114710.5|114685.5|114712.1|114687.1|114707.3|114682.3|26
1736788470000|2025-01-13 17:14:30|114709.9|114684.9|114713.9|114688.9|114715.1|114690.1|114708.7|114683.7|18
1736788480000|2025-01-13 17:14:40|114718.5|114693.5|114727.2|114702.2|114733.5|114708.5|114716.3|114691.3|45
1736788490000|2025-01-13 17:14:50|114729.9|114704.9|114729.9|114704.9|114732.1|114707.1|114725.1|114700.1|39
1736788500000|2025-01-13 17:15:00|114730.8|114705.8|114725|114700|114740.2|114705.8|114723|114687.5|38
1736788510000|2025-01-13 17:15:10|114724.2|114699.2|114700.5|114675.5|114724.2|114699.2|114698.6|114673.6|27
1736788520000|2025-01-13 17:15:20|114701.2|114676.2|114706.1|114681.1|114707.3|114682.3|114701.2|114676.2|42
1736788530000|2025-01-13 17:15:30|114706.9|114681.9|114696.4|114671.4|114707.1|114682.1|114695.8|114670.8|20
1736788540000|2025-01-13 17:15:40|114696.5|114671.5|114698.2|114673.2|114698.4|114673.4|114694.5|114669.5|24
1736788550000|2025-01-13 17:15:50|114699.3|114674.3|114702.7|114677.7|114702.7|114677.7|114696.7|114671.7|27
1736788560000|2025-01-13 17:16:00|114702.8|114677.8|114693.4|114668.4|114707.8|114682.8|114692.6|114667.6|33
1736788570000|2025-01-13 17:16:10|114694.5|114669.5|114681.9|114656.9|114695.5|114670.5|114681.5|114656.5|37
1736788580000|2025-01-13 17:16:20|114682.2|114657.2|114678.9|114653.9|114685.8|114660.8|114676|114651|21
1736788590000|2025-01-13 17:16:30|114679.4|114654.4|114674.2|114649.2|114680.5|114655.5|114672.6|114647.6|21
1736788600000|2025-01-13 17:16:40|114674.6|114649.6|114673.8|114648.8|114675.9|114650.9|114671.7|114646.7|27
1736788610000|2025-01-13 17:16:50|114671.8|114646.8|114673|114648|114675.9|114650.9|114671.4|114646.4|21
1736788620000|2025-01-13 17:17:00|114674.8|114649.8|114676.1|114651.1|114676.2|114651.2|114670.4|114645.4|19
1736788630000|2025-01-13 17:17:10|114674.3|114649.3|114680.2|114655.2|114687.2|114662.2|114674.3|114649.3|42
1736788640000|2025-01-13 17:17:20|114681.1|114656.1|114674.8|114649.8|114681.9|114656.9|114672.5|114647.5|31
1736788650000|2025-01-13 17:17:30|114671.9|114646.9|114676.5|114651.5|114676.5|114651.5|114671.9|114646.9|7
1736788660000|2025-01-13 17:17:40|114675.3|114650.3|114671.5|114646.5|114675.3|114650.3|114665.3|114640.3|35
1736788670000|2025-01-13 17:17:50|114672.3|114647.3|114673.1|114648.1|114673.1|114648.1|114672.3|114647.3|5
1736788680000|2025-01-13 17:18:00|114672.9|114647.9|114675.5|114650.5|114676.7|114651.7|114672.6|114647.6|18
1736788690000|2025-01-13 17:18:10|114673.8|114648.8|114674.8|114649.8|114676.3|114651.3|114671.9|114646.9|26
1736788700000|2025-01-13 17:18:20|114675|114650|114678.1|114653.1|114682.1|114657.1|114673.1|114648.1|29
1736788710000|2025-01-13 17:18:30|114677.6|114652.6|114673.1|114648.1|114677.6|114652.6|114669.9|114644.9|19
1736788720000|2025-01-13 17:18:40|114679.6|114654.6|114675.5|114650.5|114679.6|114654.6|114674.5|114649.5|31
1736788730000|2025-01-13 17:18:50|114676.8|114651.8|114675.2|114650.2|114677.2|114652.2|114675.2|114650.2|13
1736788740000|2025-01-13 17:19:00|114674.3|114649.3|114669.3|114644.3|114674.3|114649.3|114664.3|114639.3|21
1736788750000|2025-01-13 17:19:10|114669.1|114644.1|114673.4|114648.4|114673.4|114648.4|114669.1|114644.1|13
1736788760000|2025-01-13 17:19:20|114674.2|114649.2|114673.9|114648.9|114674.2|114649.2|114669.1|114644.1|16
1736788770000|2025-01-13 17:19:30|114673.7|114648.7|114667.2|114642.2|114674.3|114649.3|114666.7|114641.7|17
1736788780000|2025-01-13 17:19:40|114667.9|114642.9|114676.4|114651.4|114677.2|114652.2|114662.3|114637.3|32
1736788790000|2025-01-13 17:19:50|114677.1|114652.1|114673.9|114648.9|114677.3|114652.3|114672|114647|20
1736788800000|2025-01-13 17:20:00|114674.8|114649.8|114687.8|114662.8|114689.3|114664.3|114674.8|114649.8|33
1736788810000|2025-01-13 17:20:10|114688.4|114663.4|114686.8|114661.8|114692.1|114667.1|114686.6|114661.6|27
1736788820000|2025-01-13 17:20:20|114686.1|114661.1|114681.4|114656.4|114688.2|114663.2|114679.8|114654.8|28
1736788830000|2025-01-13 17:20:30|114681.9|114656.9|114677.1|114652.1|114681.9|114656.9|114672.9|114647.9|38
1736788840000|2025-01-13 17:20:40|114676|114651|114678.1|114653.1|114680|114655|114675.6|114650.6|27
1736788850000|2025-01-13 17:20:50|114677.6|114652.6|114679.5|114654.5|114680.1|114655.1|114677|114652|7
1736788860000|2025-01-13 17:21:00|114679.6|114654.6|114681.5|114656.5|114685.1|114660.1|114674.5|114649.5|33
1736788870000|2025-01-13 17:21:10|114681.6|114656.6|114683.6|114658.6|114684|114659|114678.8|114653.8|24
1736788880000|2025-01-13 17:21:20|114684.3|114659.3|114689.5|114664.5|114689.5|114664.5|114683.4|114658.4|19
1736788890000|2025-01-13 17:21:30|114689.6|114664.6|114687.4|114662.4|114691.1|114666.1|114684.7|114659.7|27
1736788900000|2025-01-13 17:21:40|114691.3|114666.3|114701.4|114651.4|114702.6|114667.2|114687.9|114649.3|28
1736788910000|2025-01-13 17:21:50|114701.5|114651.5|114704.4|114654.4|114705.4|114655.4|114699.1|114649.1|19
1736788920000|2025-01-13 17:22:00|114704.2|114654.2|114691.2|114641.2|114704.8|114654.8|114690|114640|26
1736788930000|2025-01-13 17:22:10|114692.9|114642.9|114689.4|114639.4|114692.9|114642.9|114685.8|114635.8|27
1736788940000|2025-01-13 17:22:20|114689.9|114639.9|114688.7|114638.7|114689.9|114639.9|114686.5|114636.5|14
1736788950000|2025-01-13 17:22:30|114686.5|114636.5|114701.3|114651.3|114701.3|114651.3|114686.5|114636.5|37
1736788960000|2025-01-13 17:22:40|114698.5|114648.5|114697.5|114647.5|114698.5|114648.5|114695.5|114645.5|25
1736788970000|2025-01-13 17:22:50|114696.7|114646.7|114695.7|114645.7|114700.5|114650.5|114693.9|114643.9|25
1736788980000|2025-01-13 17:23:00|114696.7|114646.7|114692.6|114642.6|114698|114648|114690.8|114640.8|24
1736788990000|2025-01-13 17:23:10|114694|114644|114692.5|114642.5|114694|114644|114689.7|114639.7|11
1736789000000|2025-01-13 17:23:20|114693.4|114643.4|114707|114657|114707|114657|114687.5|114637.5|27
1736789010000|2025-01-13 17:23:30|114706.4|114656.4|114707.1|114657.1|114707.1|114657.1|114705.8|114655.8|5
1736789020000|2025-01-13 17:23:40|114707.2|114657.2|114724.5|114674.5|114726.7|114676.7|114704.7|114654.7|24
1736789030000|2025-01-13 17:23:50|114725.3|114675.3|114716.6|114666.6|114726.3|114676.3|114713.2|114663.2|33
1736789040000|2025-01-13 17:24:00|114719.2|114669.2|114689.8|114639.8|114719.6|114669.6|114688.9|114638.9|20
1736789050000|2025-01-13 17:24:10|114689.3|114639.3|114687.7|114637.7|114689.5|114639.5|114687.3|114637.3|13
1736789060000|2025-01-13 17:24:20|114687.9|114637.9|114691.4|114641.4|114697.5|114647.5|114687.9|114637.9|12
1736789070000|2025-01-13 17:24:30|114692.4|114642.4|114694.9|114644.9|114697.7|114647.7|114692.4|114642.4|16
1736789080000|2025-01-13 17:24:40|114696.3|114646.3|114699.3|114649.3|114701.4|114651.4|114694.1|114644.1|20
1736789090000|2025-01-13 17:24:50|114699.1|114649.1|114702.1|114652.1|114703.1|114653.1|114696.7|114646.7|23
1736789100000|2025-01-13 17:25:00|114704.1|114654.1|114695.8|114645.8|114706.7|114656.7|114693.9|114643.9|33
1736789110000|2025-01-13 17:25:10|114694.9|114644.9|114701.4|114651.4|114702.7|114652.7|114694|114644|20
1736789120000|2025-01-13 17:25:20|114700.9|114650.9|114701.6|114651.6|114707.6|114657.6|114699.5|114649.5|20
1736789130000|2025-01-13 17:25:30|114698.4|114648.4|114700.6|114650.6|114705.1|114655.1|114690.4|114640.4|15
1736789140000|2025-01-13 17:25:40|114701|114651|114699.5|114649.5|114703.5|114653.5|114694.6|114644.6|25
1736789150000|2025-01-13 17:25:50|114700|114650|114702.2|114652.2|114704|114654|114692.9|114642.9|20
1736789160000|2025-01-13 17:26:00|114702.1|114652.1|114709.5|114659.5|114712.3|114662.3|114702.1|114652.1|19
1736789170000|2025-01-13 17:26:10|114708.9|114658.9|114707.9|114657.9|114716|114666|114707.9|114657.9|17
1736789180000|2025-01-13 17:26:20|114706.5|114656.5|114702.5|114652.5|114706.5|114656.5|114697.3|114647.3|16
1736789190000|2025-01-13 17:26:30|114701.5|114651.5|114702.1|114652.1|114703.7|114653.7|114698.7|114648.7|21
1736789200000|2025-01-13 17:26:40|114701.8|114651.8|114706.6|114656.6|114706.8|114656.8|114700.5|114650.5|25
1736789210000|2025-01-13 17:26:50|114704.7|114654.7|114697.8|114647.8|114704.7|114654.7|114692.8|114642.8|30
1736789220000|2025-01-13 17:27:00|114696.7|114646.7|114699.7|114649.7|114703.7|114653.7|114694.3|114644.3|21
1736789230000|2025-01-13 17:27:10|114700.5|114650.5|114692.2|114642.2|114700.5|114650.5|114691.6|114641.6|23
1736789240000|2025-01-13 17:27:20|114693.5|114643.5|114688.1|114638.1|114695|114645|114688.1|114638.1|13
1736789250000|2025-01-13 17:27:30|114684.4|114634.4|114690.4|114640.4|114694.6|114644.6|114683.4|114633.4|16
1736789260000|2025-01-13 17:27:40|114693.3|114643.3|114693.1|114643.1|114696.4|114646.4|114690.8|114640.8|15
1736789270000|2025-01-13 17:27:50|114694.1|114644.1|114687.3|114637.3|114696.5|114646.5|114687.3|114637.3|14
1736789280000|2025-01-13 17:28:00|114686.1|114636.1|114686.2|114636.2|114689.7|114639.7|114683.3|114633.3|18
1736789290000|2025-01-13 17:28:10|114688.2|114638.2|114686.9|114636.9|114689.1|114639.1|114685.2|114635.2|21
1736789300000|2025-01-13 17:28:20|114687.4|114637.4|114690.3|114640.3|114690.8|114640.8|114685.2|114635.2|18
1736789310000|2025-01-13 17:28:30|114688|114638|114672.3|114622.3|114696.3|114646.3|114668.8|114618.8|39
1736789320000|2025-01-13 17:28:40|114672.1|114622.1|114675.3|114625.3|114679.5|114629.5|114668.5|114618.5|29
1736789330000|2025-01-13 17:28:50|114676.2|114626.2|114676.7|114626.7|114683.4|114633.4|114673.6|114623.6|31
1736789340000|2025-01-13 17:29:00|114676.4|114626.4|114705.3|114655.3|114706.4|114656.4|114673.2|114623.2|37
1736789350000|2025-01-13 17:29:10|114706.9|114656.9|114699.6|114674.6|114706.9|114679.1|114697.9|114649.6|33
1736789360000|2025-01-13 17:29:20|114699.5|114674.5|114706.3|114656.3|114707.4|114675.2|114693.1|114654.7|23
1736789370000|2025-01-13 17:29:30|114705.3|114655.3|114705.3|114655.3|114711.8|114661.8|114705|114655|29
1736789380000|2025-01-13 17:29:40|114704.5|114654.5|114707.2|114657.2|114709.7|114659.7|114702.8|114652.8|36
1736789390000|2025-01-13 17:29:50|114706.9|114656.9|114687.5|114662.5|114708.6|114666.8|114687.2|114653.1|41
1736789400000|2025-01-13 17:30:00|114686.3|114661.3|114701.1|114676.1|114701.5|114676.5|114683.3|114658.3|46
1736789410000|2025-01-13 17:30:10|114699.4|114674.4|114721.5|114696.5|114723.8|114698.8|114697.2|114672.2|40
1736789420000|2025-01-13 17:30:20|114720.1|114695.1|114725.2|114700.2|114726.2|114701.2|114719.5|114694.5|32
1736789430000|2025-01-13 17:30:30|114724.8|114699.8|114719.1|114694.1|114724.8|114699.8|114711.7|114686.7|38
1736789440000|2025-01-13 17:30:40|114718.4|114693.4|114713.5|114688.5|114722.3|114697.3|114711|114686|32
1736789450000|2025-01-13 17:30:50|114714.3|114689.3|114718|114693|114720.1|114695.1|114714.1|114689.1|17
1736789460000|2025-01-13 17:31:00|114718.6|114693.6|114708.4|114683.4|114719.5|114694.5|114705.7|114680.7|37
1736789470000|2025-01-13 17:31:10|114707.6|114682.6|114695|114670|114711.9|114686.9|114695|114670|43
1736789480000|2025-01-13 17:31:20|114692.2|114667.2|114687.1|114662.1|114695.5|114670.5|114685.5|114660.5|48
1736789490000|2025-01-13 17:31:30|114685.3|114660.3|114690.5|114665.5|114692.9|114667.9|114680.4|114655.4|39
1736789500000|2025-01-13 17:31:40|114692.5|114667.5|114709.5|114659.5|114710|114671.8|114689.5|114659|37
1736789510000|2025-01-13 17:31:50|114708|114658|114694.4|114669.4|114709.4|114669.4|114694.4|114652.5|20
1736789520000|2025-01-13 17:32:00|114693.2|114668.2|114694.4|114669.4|114696.1|114671.1|114689.8|114664.8|41
1736789530000|2025-01-13 17:32:10|114694.8|114669.8|114701.9|114676.9|114701.9|114676.9|114694.8|114669.8|24
1736789540000|2025-01-13 17:32:20|114700.6|114675.6|114710.4|114660.4|114714.5|114675.6|114692|114658.8|46
1736789550000|2025-01-13 17:32:30|114708.9|114658.9|114680.9|114655.9|114708.9|114671.2|114680.9|114655.9|36
1736789560000|2025-01-13 17:32:40|114683.3|114658.3|114678.6|114653.6|114685.4|114660.4|114673.8|114648.8|27
1736789570000|2025-01-13 17:32:50|114678.7|114653.7|114677.9|114652.9|114681.5|114656.5|114673.5|114648.5|32
1736789580000|2025-01-13 17:33:00|114677.7|114652.7|114678.2|114653.2|114678.9|114653.9|114671.9|114646.9|27
1736789590000|2025-01-13 17:33:10|114677.2|114652.2|114675.6|114650.6|114677.2|114652.2|114669.4|114644.4|27
1736789600000|2025-01-13 17:33:20|114676.1|114651.1|114677.2|114652.2|114677.7|114652.7|114673.6|114648.6|26
1736789610000|2025-01-13 17:33:30|114677.8|114652.8|114673.8|114648.8|114677.8|114652.8|114673.6|114648.6|18
1736789620000|2025-01-13 17:33:40|114673.6|114648.6|114682.6|114657.6|114682.6|114657.6|114673|114648|25
1736789630000|2025-01-13 17:33:50|114680.4|114655.4|114681.1|114656.1|114683.3|114658.3|114678.7|114653.7|29
1736789640000|2025-01-13 17:34:00|114680.3|114655.3|114679.8|114654.8|114683.2|114658.2|114675.4|114650.4|26
1736789650000|2025-01-13 17:34:10|114679.9|114654.9|114679.6|114654.6|114681.7|114656.7|114677|114652|23
1736789660000|2025-01-13 17:34:20|114680.8|114655.8|114677.9|114652.9|114688.2|114663.2|114677.9|114652.9|34
1736789670000|2025-01-13 17:34:30|114677.6|114652.6|114682.7|114657.7|114683.8|114658.8|114674.7|114649.7|37
1736789680000|2025-01-13 17:34:40|114680.5|114655.5|114664.1|114639.1|114680.5|114655.5|114662.3|114637.3|35
1736789690000|2025-01-13 17:34:50|114661.3|114636.3|114683.2|114633.2|114689.6|114654.5|114657.6|114632.6|41
1736789700000|2025-01-13 17:35:00|114684.6|114634.6|114685.3|114660.3|114697.3|114663.7|114681.7|114633.3|40
1736789710000|2025-01-13 17:35:10|114683.6|114658.6|114692.7|114667.7|114694.7|114669.7|114683.5|114658.5|29
1736789720000|2025-01-13 17:35:20|114698.7|114673.7|114687.9|114662.9|114699.6|114674.6|114683.5|114658.5|42
1736789730000|2025-01-13 17:35:30|114685.3|114660.3|114678.9|114653.9|114687.7|114662.7|114673.8|114648.8|37
1736789740000|2025-01-13 17:35:40|114677.5|114652.5|114684.2|114659.2|114688.9|114663.9|114677.4|114652.4|26
1736789750000|2025-01-13 17:35:50|114684.9|114659.9|114683.1|114658.1|114687.5|114662.5|114680.5|114655.5|34
1736789760000|2025-01-13 17:36:00|114682.7|114657.7|114688.5|114663.5|114689.8|114664.8|114682.7|114657.7|22
1736789770000|2025-01-13 17:36:10|114687.8|114662.8|114682.7|114657.7|114693.6|114668.6|114679.2|114654.2|40
1736789780000|2025-01-13 17:36:20|114683.4|114658.4|114681.5|114656.5|114683.4|114658.4|114676.7|114651.7|26
1736789790000|2025-01-13 17:36:30|114680.7|114655.7|114680|114655|114681.7|114656.7|114680|114655|12
1736789800000|2025-01-13 17:36:40|114679.9|114654.9|114676.2|114651.2|114686.5|114661.5|114672.9|114647.9|38
1736789810000|2025-01-13 17:36:50|114677.7|114652.7|114671|114646|114685.5|114660.5|114671|114646|24
1736789820000|2025-01-13 17:37:00|114675.3|114650.3|114669.3|114644.3|114683|114658|114667.4|114642.4|27
1736789830000|2025-01-13 17:37:10|114669|114644|114664.4|114639.4|114670.7|114645.7|114657.8|114632.8|33
1736789840000|2025-01-13 17:37:20|114663.1|114638.1|114655.7|114630.7|114664|114639|114655.1|114630.1|24
1736789850000|2025-01-13 17:37:30|114655.3|114630.3|114659.1|114634.1|114662.7|114637.7|114655.1|114630.1|37
1736789860000|2025-01-13 17:37:40|114659.6|114634.6|114658.2|114633.2|114660.2|114635.2|114655.5|114630.5|22
1736789870000|2025-01-13 17:37:50|114657.6|114632.6|114675.4|114650.4|114675.4|114650.4|114656.6|114631.6|25
1736789880000|2025-01-13 17:38:00|114676.6|114651.6|114685.3|114660.3|114688.2|114663.2|114676.6|114651.6|29
1736789890000|2025-01-13 17:38:10|114686.1|114661.1|114674|114649|114686.9|114661.9|114671.6|114646.6|32
1736789900000|2025-01-13 17:38:20|114677.2|114652.2|114674|114649|114679.5|114654.5|114671.7|114646.7|30
1736789910000|2025-01-13 17:38:30|114674.1|114649.1|114678.8|114653.8|114681.8|114656.8|114674.1|114649.1|34
1736789920000|2025-01-13 17:38:40|114677.9|114652.9|114683.7|114658.7|114684.9|114659.9|114672.8|114647.8|34
1736789930000|2025-01-13 17:38:50|114684.9|114659.9|114686.8|114661.8|114688.1|114663.1|114683.8|114658.8|21
1736789940000|2025-01-13 17:39:00|114686.3|114661.3|114686.8|114661.8|114687.4|114662.4|114678.1|114653.1|23
1736789950000|2025-01-13 17:39:10|114687.6|114662.6|114680.4|114655.4|114687.6|114662.6|114678|114653|31
1736789960000|2025-01-13 17:39:20|114679.9|114654.9|114675.6|114650.6|114682.2|114657.2|114674|114649|26
1736789970000|2025-01-13 17:39:30|114676.7|114651.7|114681.8|114656.8|114682.8|114657.8|114676.7|114651.7|31
1736789980000|2025-01-13 17:39:40|114681.7|114656.7|114676.2|114651.2|114682.5|114657.5|114675.8|114650.8|16
1736789990000|2025-01-13 17:39:50|114676|114651|114679.5|114654.5|114680.6|114655.6|114673.6|114648.6|23
1736790000000|2025-01-13 17:40:00|114677.9|114652.9|114690.1|114665.1|114691.3|114666.3|114676.6|114651.6|33
1736790010000|2025-01-13 17:40:10|114690.6|114665.6|114691.3|114666.3|114692.1|114667.1|114688.1|114663.1|19
1736790020000|2025-01-13 17:40:20|114690.2|114665.2|114693.6|114668.6|114695.8|114670.8|114686|114661|56
1736790030000|2025-01-13 17:40:30|114692.9|114667.9|114692.5|114667.5|114694.3|114669.3|114690.7|114665.7|31
1736790040000|2025-01-13 17:40:40|114693.2|114668.2|114690.5|114665.5|114693.9|114668.9|114688.8|114663.8|26
1736790050000|2025-01-13 17:40:50|114691.3|114666.3|114700.5|114675.5|114701.1|114676.1|114691.2|114666.2|28
1736790060000|2025-01-13 17:41:00|114701|114676|114701.1|114676.1|114702.9|114677.9|114700.3|114675.3|20
1736790070000|2025-01-13 17:41:10|114700.7|114675.7|114706|114681|114706|114681|114700.7|114675.7|9
1736790080000|2025-01-13 17:41:20|114705.2|114680.2|114686.2|114661.2|114705.2|114680.2|114686.2|114661.2|17
1736790090000|2025-01-13 17:41:30|114689.3|114664.3|114676.4|114651.4|114699.3|114674.3|114673.4|114648.4|54
1736790100000|2025-01-13 17:41:40|114675.6|114650.6|114680.4|114655.4|114688.3|114663.3|114675.6|114650.6|47
1736790110000|2025-01-13 17:41:50|114680|114655|114675.9|114650.9|114682.9|114657.9|114674|114649|15
1736790120000|2025-01-13 17:42:00|114676|114651|114670.1|114645.1|114676|114651|114666.5|114641.5|23
1736790130000|2025-01-13 17:42:10|114671.1|114646.1|114664.2|114639.2|114671.9|114646.9|114658.8|114633.8|61
1736790140000|2025-01-13 17:42:20|114664|114639|114663.9|114638.9|114665|114640|114659.6|114634.6|34
1736790150000|2025-01-13 17:42:30|114664.7|114639.7|114680|114655|114680|114655|114662.6|114637.6|27
1736790160000|2025-01-13 17:42:40|114679.8|114654.8|114682.8|114657.8|114682.8|114657.8|114679.8|114654.8|11
1736790170000|2025-01-13 17:42:50|114683.1|114658.1|114690.3|114665.3|114690.3|114665.3|114682|114657|24
1736790180000|2025-01-13 17:43:00|114689.6|114664.6|114695.4|114670.4|114696.9|114671.9|114689.6|114664.6|20
1736790190000|2025-01-13 17:43:10|114694.7|114669.7|114695.1|114670.1|114698.7|114673.7|114693.8|114668.8|15
1736790200000|2025-01-13 17:43:20|114696.5|114671.5|114694.5|114669.5|114696.5|114671.5|114688.3|114663.3|33
1736790210000|2025-01-13 17:43:30|114695|114670|114699.8|114674.8|114706|114681|114695|114670|31
1736790220000|2025-01-13 17:43:40|114700.6|114675.6|114704.6|114679.6|114710.2|114685.2|114700.6|114675.6|24
1736790230000|2025-01-13 17:43:50|114705.3|114680.3|114699.9|114674.9|114705.9|114680.9|114699.9|114674.9|7
1736790240000|2025-01-13 17:44:00|114700.5|114675.5|114700.3|114675.3|114707|114682|114700.1|114675.1|27
1736790250000|2025-01-13 17:44:10|114701|114676|114688.4|114663.4|114701|114676|114686.8|114661.8|30
1736790260000|2025-01-13 17:44:20|114689.8|114664.8|114698.4|114673.4|114701.4|114676.4|114687.4|114662.4|30
1736790270000|2025-01-13 17:44:30|114698.8|114673.8|114693.4|114668.4|114699.8|114674.8|114690.6|114665.6|22
1736790280000|2025-01-13 17:44:40|114692.4|114667.4|114689.8|114664.8|114692.4|114667.4|114687.7|114662.7|38
1736790290000|2025-01-13 17:44:50|114690.5|114665.5|114686.1|114661.1|114692.4|114667.4|114683.2|114658.2|40
1736790300000|2025-01-13 17:45:00|114685.4|114660.4|114684.3|114659.3|114687.1|114662.1|114682.4|114657.4|22
1736790310000|2025-01-13 17:45:10|114684.4|114659.4|114686.3|114661.3|114689.1|114664.1|114683.9|114658.9|33
1736790320000|2025-01-13 17:45:20|114685.8|114660.8|114683.8|114658.8|114686.6|114661.6|114679.2|114654.2|25
1736790330000|2025-01-13 17:45:30|114683.1|114658.1|114696.9|114671.9|114699.7|114674.7|114678.5|114653.5|44
1736790340000|2025-01-13 17:45:40|114697.7|114672.7|114692|114667|114697.7|114672.7|114688.5|114663.5|33
1736790350000|2025-01-13 17:45:50|114692.4|114667.4|114692.8|114667.8|114697.4|114672.4|114692.2|114667.2|27
1736790360000|2025-01-13 17:46:00|114692.9|114667.9|114697.6|114672.6|114697.9|114672.9|114692.1|114667.1|20
1736790370000|2025-01-13 17:46:10|114696.7|114671.7|114707.1|114682.1|114707.2|114682.2|114696.7|114671.7|45
1736790380000|2025-01-13 17:46:20|114707|114682|114708.5|114683.5|114710|114685|114706.7|114681.7|19
1736790390000|2025-01-13 17:46:30|114707.4|114682.4|114691.9|114666.9|114709.2|114684.2|114691.1|114666.1|26
1736790400000|2025-01-13 17:46:40|114689|114664|114681.2|114656.2|114689.3|114664.3|114679.8|114654.8|40
1736790410000|2025-01-13 17:46:50|114682.1|114657.1|114679.1|114654.1|114683|114658|114676.8|114651.8|35
1736790420000|2025-01-13 17:47:00|114679.4|114654.4|114682|114657|114686|114661|114676.8|114651.8|31
1736790430000|2025-01-13 17:47:10|114681.1|114656.1|114678.7|114653.7|114681.7|114656.7|114676.5|114651.5|15
1736790440000|2025-01-13 17:47:20|114678.9|114653.9|114678.5|114653.5|114680.2|114655.2|114676.7|114651.7|26
1736790450000|2025-01-13 17:47:30|114678.9|114653.9|114670.6|114645.6|114679.1|114654.1|114664|114639|34
1736790460000|2025-01-13 17:47:40|114671.2|114646.2|114684.6|114659.6|114687|114662|114671.2|114646.2|34
1736790470000|2025-01-13 17:47:50|114685.5|114660.5|114680|114655|114685.5|114660.5|114677.6|114652.6|9
1736790480000|2025-01-13 17:48:00|114680.2|114655.2|114664.4|114639.4|114680.2|114655.2|114664.4|114639.4|29
1736790490000|2025-01-13 17:48:10|114664.3|114639.3|114660.2|114635.2|114665.7|114640.7|114658.6|114633.6|24
1736790500000|2025-01-13 17:48:20|114662.3|114637.3|114665.7|114640.7|114665.8|114640.8|114657.4|114632.4|50
1736790510000|2025-01-13 17:48:30|114666.2|114641.2|114662.3|114637.3|114670.8|114645.8|114656.6|114631.6|56
1736790520000|2025-01-13 17:48:40|114660.5|114635.5|114660.4|114635.4|114663|114638|114658.4|114633.4|69
1736790530000|2025-01-13 17:48:50|114660.5|114635.5|114662.5|114637.5|114663.3|114638.3|114657.7|114632.7|54
1736790540000|2025-01-13 17:49:00|114663|114638|114661.7|114636.7|114668.1|114643.1|114659.2|114634.2|52
1736790550000|2025-01-13 17:49:10|114661.1|114636.1|114672.1|114647.1|114672.1|114647.1|114658.2|114633.2|52
1736790560000|2025-01-13 17:49:20|114673.4|114648.4|114686.4|114661.4|114688.5|114663.5|114673|114648|37
1736790570000|2025-01-13 17:49:30|114687.2|114662.2|114686.1|114661.1|114689.2|114664.2|114685.8|114660.8|23
1736790580000|2025-01-13 17:49:40|114687.5|114662.5|114687.8|114662.8|114689.6|114664.6|114686.1|114661.1|18
1736790590000|2025-01-13 17:49:50|114687.9|114662.9|114691|114666|114693.6|114668.6|114687.9|114662.9|29
1736790600000|2025-01-13 17:50:00|114689.8|114664.8|114699.2|114674.2|114699.2|114674.2|114689.8|114664.8|50
1736790610000|2025-01-13 17:50:10|114697.3|114672.3|114691.5|114666.5|114706.2|114681.2|114690.4|114665.4|35
1736790620000|2025-01-13 17:50:20|114691.6|114666.6|114693.7|114668.7|114698.5|114673.5|114691.6|114666.6|31
1736790630000|2025-01-13 17:50:30|114693.6|114668.6|114691.2|114666.2|114693.6|114668.6|114690.8|114665.8|12
1736790640000|2025-01-13 17:50:40|114690.7|114665.7|114689|114664|114691.9|114666.9|114685.5|114660.5|13
1736790650000|2025-01-13 17:50:50|114688.3|114663.3|114683|114658|114688.3|114663.3|114678.9|114653.9|29
1736790660000|2025-01-13 17:51:00|114682.4|114657.4|114681.6|114656.6|114686.4|114661.4|114679.1|114654.1|31
1736790670000|2025-01-13 17:51:10|114682.2|114657.2|114662.5|114637.5|114682.2|114657.2|114660|114635|24
1736790680000|2025-01-13 17:51:20|114663.2|114638.2|114660.1|114635.1|114664.3|114639.3|114656.3|114631.3|34
1736790690000|2025-01-13 17:51:30|114659.7|114634.7|114653.4|114628.4|114659.7|114634.7|114650.9|114625.9|37
1736790700000|2025-01-13 17:51:40|114652.7|114627.7|114655.1|114630.1|114656.3|114631.3|114652.1|114627.1|24
1736790710000|2025-01-13 17:51:50|114654.5|114629.5|114648.5|114623.5|114656.5|114631.5|114648.5|114623.5|29
1736790720000|2025-01-13 17:52:00|114646.7|114621.7|114646.2|114621.2|114646.7|114621.7|114645.3|114620.3|10
1736790730000|2025-01-13 17:52:10|114648.8|114623.8|114649.7|114624.7|114651.3|114626.3|114647.2|114622.2|16
1736790740000|2025-01-13 17:52:20|114649.4|114624.4|114653.9|114628.9|114654.6|114629.6|114649.4|114624.4|22
1736790750000|2025-01-13 17:52:30|114653.3|114628.3|114653.6|114628.6|114654.5|114629.5|114651.2|114626.2|18
1736790760000|2025-01-13 17:52:40|114653|114628|114649.6|114624.6|114653|114628|114649.6|114624.6|14
1736790770000|2025-01-13 17:52:50|114648.8|114623.8|114643.3|114618.3|114649|114624|114643.3|114618.3|14
1736790780000|2025-01-13 17:53:00|114646.2|114621.2|114624.7|114599.7|114646.2|114621.2|114624.1|114599.1|29
1736790790000|2025-01-13 17:53:10|114625.3|114600.3|114636.3|114611.3|114641.6|114616.6|114625.3|114600.3|52
1736790800000|2025-01-13 17:53:20|114637.6|114612.6|114634.3|114609.3|114638.4|114613.4|114633.1|114608.1|41
1736790810000|2025-01-13 17:53:30|114632.8|114607.8|114646.7|114621.7|114647.3|114622.3|114631.7|114606.7|35
1736790820000|2025-01-13 17:53:40|114645.6|114620.6|114625.6|114600.6|114645.6|114620.6|114624.6|114599.6|45
1736790830000|2025-01-13 17:53:50|114626.8|114601.8|114620.8|114595.8|114626.8|114601.8|114620.8|114595.8|33
1736790840000|2025-01-13 17:54:00|114619.8|114594.8|114622.8|114597.8|114625.8|114600.8|114619.8|114594.8|21
1736790850000|2025-01-13 17:54:10|114623.5|114598.5|114621.2|114596.2|114628.8|114603.8|114620.9|114595.9|28
1736790860000|2025-01-13 17:54:20|114622.5|114597.5|114624.7|114599.7|114628.1|114603.1|114620.7|114595.7|36
1736790870000|2025-01-13 17:54:30|114624.4|114599.4|114623.5|114598.5|114633.2|114608.2|114623.5|114598.5|24
1736790880000|2025-01-13 17:54:40|114626.6|114601.6|114621.7|114596.7|114628.8|114603.8|114619.3|114594.3|32
1736790890000|2025-01-13 17:54:50|114621.4|114596.4|114621.2|114596.2|114625.6|114600.6|114621.2|114596.2|37
1736790900000|2025-01-13 17:55:00|114621.9|114596.9|114623.2|114598.2|114623.2|114598.2|114618.8|114593.8|15
1736790910000|2025-01-13 17:55:10|114624.7|114599.7|114630.5|114605.5|114630.6|114605.6|114624.2|114599.2|16
1736790920000|2025-01-13 17:55:20|114630.6|114605.6|114621.6|114596.6|114632.7|114607.7|114620.7|114595.7|24
1736790930000|2025-01-13 17:55:30|114620.8|114595.8|114625.7|114600.7|114626.2|114601.2|114620.3|114595.3|22
1736790940000|2025-01-13 17:55:40|114627.9|114602.9|114631|114606|114631.5|114606.5|114627|114602|14
1736790950000|2025-01-13 17:55:50|114630.1|114605.1|114624.4|114599.4|114630.5|114605.5|114623.8|114598.8|33
1736790960000|2025-01-13 17:56:00|114625.9|114600.9|114627.8|114602.8|114630.9|114605.9|114625.9|114600.9|27
1736790970000|2025-01-13 17:56:10|114627.5|114602.5|114627.7|114602.7|114629.6|114604.6|114623.1|114598.1|40
1736790980000|2025-01-13 17:56:20|114625.5|114600.5|114627.6|114602.6|114628.2|114603.2|114624.5|114599.5|24
1736790990000|2025-01-13 17:56:30|114627|114602|114625.3|114600.3|114627|114602|114623.7|114598.7|9
1736791000000|2025-01-13 17:56:40|114624.5|114599.5|114621|114596|114624.5|114599.5|114619.9|114594.9|12
1736791010000|2025-01-13 17:56:50|114621.6|114596.6|114619.2|114594.2|114621.6|114596.6|114614.7|114589.7|19
1736791020000|2025-01-13 17:57:00|114620.8|114595.8|114619.8|114594.8|114625.1|114600.1|114619.6|114594.6|21
1736791030000|2025-01-13 17:57:10|114619.4|114594.4|114614.7|114589.7|114619.8|114594.8|114613.8|114588.8|20
1736791040000|2025-01-13 17:57:20|114614|114589|114616.3|114591.3|114621.6|114596.6|114613.1|114588.1|33
1736791050000|2025-01-13 17:57:30|114615.5|114590.5|114603.5|114578.5|114615.9|114590.9|114601.1|114576.1|33
1736791060000|2025-01-13 17:57:40|114604.3|114579.3|114603.3|114578.3|114606.7|114581.7|114599.6|114574.6|37
1736791070000|2025-01-13 17:57:50|114604.3|114579.3|114619.2|114594.2|114620.2|114595.2|114604.3|114579.3|39
1736791080000|2025-01-13 17:58:00|114619.4|114594.4|114619.3|114594.3|114622.7|114597.7|114619.3|114594.3|14
1736791090000|2025-01-13 17:58:10|114620|114595|114618.8|114593.8|114621.2|114596.2|114618.4|114593.4|12
1736791100000|2025-01-13 17:58:20|114618.1|114593.1|114616.3|114591.3|114618.1|114593.1|114613.6|114588.6|24
1736791110000|2025-01-13 17:58:30|114612.9|114587.9|114615.5|114590.5|114616.8|114591.8|114612.3|114587.3|29
1736791120000|2025-01-13 17:58:40|114614|114589|114605.4|114580.4|114614.5|114589.5|114601.5|114576.5|28
1736791130000|2025-01-13 17:58:50|114604.5|114579.5|114616.8|114566.8|114625.7|114588.7|114600.2|114564.9|42
1736791140000|2025-01-13 17:59:00|114617.6|114567.6|114605.6|114580.6|114617.6|114583.2|114599.1|114567.3|37
1736791150000|2025-01-13 17:59:10|114604.9|114579.9|114614.7|114589.7|114616.4|114591.4|114604.9|114579.9|35
1736791160000|2025-01-13 17:59:20|114615.3|114590.3|114606.4|114581.4|114615.3|114590.3|114603.6|114578.6|38
1736791170000|2025-01-13 17:59:30|114606.2|114581.2|114604.4|114579.4|114606.2|114581.2|114603.2|114578.2|11
1736791180000|2025-01-13 17:59:40|114605.2|114580.2|114615.2|114590.2|114616.6|114591.6|114605.2|114580.2|25
1736791190000|2025-01-13 17:59:50|114614.4|114589.4|114609.1|114584.1|114616|114591|114609|114584|33
1736791200000|2025-01-13 18:00:00|114607.1|114582.1|114597.5|114572.5|114609.8|114584.8|114597.1|114572.1|45
1736791210000|2025-01-13 18:00:10|114597.6|114572.6|114591.9|114566.9|114598.6|114573.6|114591.5|114566.5|28
1736791220000|2025-01-13 18:00:20|114586.7|114561.7|114582.7|114557.7|114589.1|114564.1|114578|114553|25
1736791230000|2025-01-13 18:00:30|114582.4|114557.4|114590.2|114565.2|114593.9|114568.9|114582.4|114557.4|23
1736791240000|2025-01-13 18:00:40|114592.9|114567.9|114592.8|114567.8|114593.7|114568.7|114590.2|114565.2|21
1736791250000|2025-01-13 18:00:50|114592|114567|114596.8|114571.8|114596.9|114571.9|114588.9|114563.9|27
1736791260000|2025-01-13 18:01:00|114597.3|114572.3|114601.8|114576.8|114601.8|114576.8|114597.1|114572.1|22
1736791270000|2025-01-13 18:01:10|114602.2|114577.2|114600.9|114575.9|114602.4|114577.4|114600.6|114575.6|7
1736791280000|2025-01-13 18:01:20|114600.8|114575.8|114601.9|114576.9|114601.9|114576.9|114599.9|114574.9|8
1736791290000|2025-01-13 18:01:30|114602.2|114577.2|114612.9|114587.9|114612.9|114587.9|114595.8|114570.8|41
1736791300000|2025-01-13 18:01:40|114613.9|114588.9|114618.1|114593.1|114620.4|114595.4|114611.2|114586.2|19
1736791310000|2025-01-13 18:01:50|114619.4|114594.4|114624.2|114599.2|114624.7|114599.7|114617|114592|25
1736791320000|2025-01-13 18:02:00|114625.5|114600.5|114639.6|114589.6|114644.1|114600.5|114624.5|114585|32
1736791330000|2025-01-13 18:02:10|114638.4|114588.4|114648.4|114598.4|114651.1|114601.1|114637.5|114587.5|23
1736791340000|2025-01-13 18:02:20|114648.8|114598.8|114629.3|114604.3|114650|114605.1|114628.3|114590.7|30
1736791350000|2025-01-13 18:02:30|114629.5|114604.5|114649.5|114599.5|114649.5|114606.7|114628.5|114594.4|40
1736791360000|2025-01-13 18:02:40|114650.7|114600.7|114659.2|114609.2|114659.5|114609.5|114649.4|114599.4|34
1736791370000|2025-01-13 18:02:50|114660.1|114610.1|114657.2|114607.2|114660.1|114610.1|114654.5|114604.5|27
1736791380000|2025-01-13 18:03:00|114658.4|114608.4|114643|114593|114662.7|114612.7|114642.5|114592.5|39
1736791390000|2025-01-13 18:03:10|114642.2|114592.2|114644.2|114594.2|114644.2|114594.2|114637.7|114587.7|40
1736791400000|2025-01-13 18:03:20|114643.3|114593.3|114643|114618|114657.1|114618.9|114642.9|114593.3|37
1736791410000|2025-01-13 18:03:30|114642|114617|114634.2|114609.2|114645.8|114620.8|114634.2|114609.2|44
1736791420000|2025-01-13 18:03:40|114640.5|114615.5|114630.8|114605.8|114640.6|114615.6|114627.9|114602.9|38
1736791430000|2025-01-13 18:03:50|114632.1|114607.1|114641.3|114591.3|114644.2|114607.1|114632.1|114589.6|31
1736791440000|2025-01-13 18:04:00|114641.4|114591.4|114614.1|114589.1|114643.8|114603.4|114614.1|114587.1|41
1736791450000|2025-01-13 18:04:10|114615.3|114590.3|114612.8|114587.8|114617.3|114592.3|114608.4|114583.4|29
1736791460000|2025-01-13 18:04:20|114612.5|114587.5|114624.9|114599.9|114625|114600|114610.8|114585.8|23
1736791470000|2025-01-13 18:04:30|114624.6|114599.6|114647|114597|114647|114607.5|114624.6|114586.9|18
1736791480000|2025-01-13 18:04:40|114646.9|114596.9|114642.6|114592.6|114648.1|114598.1|114640|114590|10
1736791490000|2025-01-13 18:04:50|114639.9|114589.9|114639.3|114589.3|114641.8|114591.8|114636.5|114586.5|22
1736791500000|2025-01-13 18:05:00|114639.8|114589.8|114657|114607|114658|114608|114639.8|114589.8|22
1736791510000|2025-01-13 18:05:10|114655.8|114605.8|114634.1|114609.1|114656.5|114610.6|114633.9|114596.7|20
1736791520000|2025-01-13 18:05:20|114634.3|114609.3|114632.2|114607.2|114634.3|114609.3|114628.9|114603.9|17
1736791530000|2025-01-13 18:05:30|114631.3|114606.3|114630.8|114605.8|114631.3|114606.3|114625.4|114600.4|25
1736791540000|2025-01-13 18:05:40|114629.5|114604.5|114631.6|114606.6|114631.6|114606.6|114626.7|114601.7|15
1736791550000|2025-01-13 18:05:50|114632.5|114607.5|114641.5|114591.5|114648.9|114608.6|114630.9|114591.5|18
1736791560000|2025-01-13 18:06:00|114641.2|114591.2|114625|114600|114641.2|114601|114625|114587|13
1736791570000|2025-01-13 18:06:10|114625.9|114600.9|114619.1|114594.1|114626|114601|114619.1|114594.1|11
1736791580000|2025-01-13 18:06:20|114619.4|114594.4|114614|114589|114622.7|114597.7|114612.5|114587.5|22
1736791590000|2025-01-13 18:06:30|114614.3|114589.3|114610.9|114585.9|114616.8|114591.8|114607.6|114582.6|25
1736791600000|2025-01-13 18:06:40|114610.4|114585.4|114613.1|114588.1|114615.7|114590.7|114608.4|114583.4|17
1736791610000|2025-01-13 18:06:50|114613|114588|114611.9|114586.9|114613.1|114588.1|114611.9|114586.9|5
1736791620000|2025-01-13 18:07:00|114613.5|114588.5|114617.8|114592.8|114618.1|114593.1|114611.1|114586.1|18
1736791630000|2025-01-13 18:07:10|114616.1|114591.1|114609.1|114584.1|114620.9|114595.9|114609.1|114584.1|33
1736791640000|2025-01-13 18:07:20|114608.8|114583.8|114608.5|114583.5|114613.7|114588.7|114607.2|114582.2|10
1736791650000|2025-01-13 18:07:30|114611.8|114586.8|114621.8|114596.8|114625.8|114600.8|114609|114584|28
1736791660000|2025-01-13 18:07:40|114620.1|114595.1|114622.9|114597.9|114625.4|114600.4|114620.1|114595.1|26
1736791670000|2025-01-13 18:07:50|114623.4|114598.4|114621.8|114596.8|114623.7|114598.7|114621.8|114596.8|12
1736791680000|2025-01-13 18:08:00|114622.2|114597.2|114622.4|114597.4|114622.4|114597.4|114620.3|114595.3|12
1736791690000|2025-01-13 18:08:10|114621|114596|114626|114601|114638.8|114607.5|114621|114586.5|27
1736791700000|2025-01-13 18:08:20|114625.7|114600.7|114627|114602|114627|114602|114622.2|114597.2|22
1736791710000|2025-01-13 18:08:30|114626.8|114601.8|114626.2|114601.2|114627|114602|114624.3|114599.3|12
1736791720000|2025-01-13 18:08:40|114626.6|114601.6|114627.5|114602.5|114628.9|114603.9|114626.3|114601.3|19
1736791730000|2025-01-13 18:08:50|114624.8|114599.8|114625|114600|114628.4|114603.4|114623.8|114598.8|13
1736791740000|2025-01-13 18:09:00|114625.6|114600.6|114641.8|114616.8|114643.5|114618.5|114625.6|114600.6|14
1736791750000|2025-01-13 18:09:10|114642.9|114617.9|114644|114619|114646.5|114621.5|114640.5|114615.5|15
1736791760000|2025-01-13 18:09:20|114644.1|114619.1|114646|114621|114647.6|114622.6|114640.5|114615.5|13
1736791770000|2025-01-13 18:09:30|114646.5|114621.5|114639.2|114614.2|114647.4|114622.4|114639.2|114614.2|17
1736791780000|2025-01-13 18:09:40|114642.5|114617.5|114649.5|114624.5|114650.6|114625.6|114642.5|114617.5|17
1736791790000|2025-01-13 18:09:50|114649.6|114624.6|114638.7|114613.7|114651.1|114626.1|114637.6|114612.6|17
1736791800000|2025-01-13 18:10:00|114639.2|114614.2|114627.3|114602.3|114642.7|114617.7|114625.7|114600.7|36
1736791810000|2025-01-13 18:10:10|114627.7|114602.7|114628|114603|114630.1|114605.1|114626.6|114601.6|19
1736791820000|2025-01-13 18:10:20|114628.9|114603.9|114635.4|114610.4|114635.9|114610.9|114628.9|114603.9|24
1736791830000|2025-01-13 18:10:30|114634.4|114609.4|114633.6|114608.6|114635|114610|114632.4|114607.4|21
1736791840000|2025-01-13 18:10:40|114633.4|114608.4|114630.3|114605.3|114633.4|114608.4|114629.2|114604.2|11
1736791850000|2025-01-13 18:10:50|114629.4|114604.4|114627.3|114602.3|114629.4|114604.4|114627.3|114602.3|10
1736791860000|2025-01-13 18:11:00|114627.6|114602.6|114631.4|114606.4|114634.5|114609.5|114627.6|114602.6|32
1736791870000|2025-01-13 18:11:10|114631.3|114606.3|114627.7|114602.7|114631.3|114606.3|114626.4|114601.4|19
1736791880000|2025-01-13 18:11:20|114627.8|114602.8|114631.2|114606.2|114634.7|114609.7|114627.8|114602.8|18
1736791890000|2025-01-13 18:11:30|114630.2|114605.2|114621.3|114596.3|114630.2|114605.2|114613.6|114588.6|20
1736791900000|2025-01-13 18:11:40|114621.6|114596.6|114618|114593|114624.1|114599.1|114618|114593|7
1736791910000|2025-01-13 18:11:50|114619.6|114594.6|114621.1|114596.1|114621.6|114596.6|114619.6|114594.6|11
1736791920000|2025-01-13 18:12:00|114621.3|114596.3|114616.7|114591.7|114621.3|114596.3|114614|114589|21
1736791930000|2025-01-13 18:12:10|114616.8|114591.8|114617.4|114592.4|114617.7|114592.7|114616.8|114591.8|5
1736791940000|2025-01-13 18:12:20|114617.3|114592.3|114623.1|114598.1|114623.5|114598.5|114617.3|114592.3|14
1736791950000|2025-01-13 18:12:30|114623.6|114598.6|114623.8|114598.8|114623.8|114598.8|114620.6|114595.6|8
1736791960000|2025-01-13 18:12:40|114623.9|114598.9|114616.7|114591.7|114623.9|114598.9|114616.1|114591.1|14
1736791970000|2025-01-13 18:12:50|114616.9|114591.9|114618|114593|114618|114593|114608.2|114583.2|26
1736791980000|2025-01-13 18:13:00|114617.4|114592.4|114615.8|114590.8|114617.4|114592.4|114614.2|114589.2|19
1736791990000|2025-01-13 18:13:10|114615.5|114590.5|114616.5|114591.5|114621|114596|114614.8|114589.8|14
1736792000000|2025-01-13 18:13:20|114615.4|114590.4|114615|114590|114615.4|114590.4|114614.7|114589.7|6
1736792010000|2025-01-13 18:13:30|114616.2|114591.2|114605.3|114580.3|114620.3|114595.3|114599.1|114574.1|20
1736792020000|2025-01-13 18:13:40|114605.1|114580.1|114612.3|114587.3|114612.3|114587.3|114604.6|114579.6|9
1736792030000|2025-01-13 18:13:50|114613.2|114588.2|114628.1|114603.1|114628.1|114603.1|114612.2|114587.2|17
1736792040000|2025-01-13 18:14:00|114630|114605|114641|114616|114642.8|114617.8|114630|114605|22
1736792050000|2025-01-13 18:14:10|114641.9|114616.9|114636.1|114611.1|114645.8|114620.8|114634.3|114609.3|31
1736792060000|2025-01-13 18:14:20|114637|114612|114634.1|114609.1|114637.1|114612.1|114632.6|114607.6|15
1736792070000|2025-01-13 18:14:30|114634|114609|114628.2|114603.2|114635.7|114610.7|114626|114601|16
1736792080000|2025-01-13 18:14:40|114627.8|114602.8|114626.4|114601.4|114628.2|114603.2|114624.9|114599.9|15
1736792090000|2025-01-13 18:14:50|114626.3|114601.3|114620.6|114595.6|114627.5|114602.5|114620.6|114595.6|16
1736792100000|2025-01-13 18:15:00|114621.6|114596.6|114633.1|114608.1|114633.8|114608.8|114621.6|114596.6|27
1736792110000|2025-01-13 18:15:10|114633.5|114608.5|114634.1|114609.1|114637.1|114612.1|114631.8|114606.8|23
1736792120000|2025-01-13 18:15:20|114635.5|114610.5|114632.8|114607.8|114638.3|114613.3|114632.2|114607.2|31
1736792130000|2025-01-13 18:15:30|114631.8|114606.8|114634.7|114609.7|114634.7|114609.7|114631.8|114606.8|16
1736792140000|2025-01-13 18:15:40|114634.8|114609.8|114634.2|114609.2|114636.6|114611.6|114631|114606|27
1736792150000|2025-01-13 18:15:50|114634.1|114609.1|114628.4|114603.4|114634.1|114609.1|114627.6|114602.6|29
1736792160000|2025-01-13 18:16:00|114628.6|114603.6|114632.6|114607.6|114632.6|114607.6|114618|114593|26
1736792170000|2025-01-13 18:16:10|114628.7|114603.7|114635.7|114610.7|114637.6|114612.6|114620.2|114595.2|32
1736792180000|2025-01-13 18:16:20|114635|114610|114648.8|114623.8|114648.8|114623.8|114630|114605|26
1736792190000|2025-01-13 18:16:30|114647.1|114622.1|114646.1|114621.1|114648.8|114623.8|114645.1|114620.1|10
1736792200000|2025-01-13 18:16:40|114648.1|114623.1|114641.4|114616.4|114649.3|114624.3|114640.5|114615.5|20
1736792210000|2025-01-13 18:16:50|114644.2|114619.2|114637.4|114612.4|114644.2|114619.2|114635.7|114610.7|24
1736792220000|2025-01-13 18:17:00|114637.1|114612.1|114656.8|114631.8|114657.8|114632.8|114637.1|114612.1|27
1736792230000|2025-01-13 18:17:10|114655|114630|114650.9|114625.9|114659.5|114634.5|114650.3|114625.3|31
1736792240000|2025-01-13 18:17:20|114652.9|114627.9|114647.8|114622.8|114653.6|114628.6|114645.2|114620.2|22
1736792250000|2025-01-13 18:17:30|114649.8|114624.8|114643.1|114618.1|114653.5|114628.5|114640.9|114615.9|29
1736792260000|2025-01-13 18:17:40|114640.8|114615.8|114650.5|114625.5|114650.8|114625.8|114636.1|114611.1|31
1736792270000|2025-01-13 18:17:50|114651.6|114626.6|114654.8|114629.8|114655.9|114630.9|114650.7|114625.7|15
1736792280000|2025-01-13 18:18:00|114655.2|114630.2|114655.2|114630.2|114657.3|114632.3|114653.6|114628.6|12
1736792290000|2025-01-13 18:18:10|114656|114631|114655.4|114630.4|114656.2|114631.2|114653.9|114628.9|9
1736792300000|2025-01-13 18:18:20|114656.6|114631.6|114654.2|114629.2|114656.6|114631.6|114645.2|114620.2|28
1736792310000|2025-01-13 18:18:30|114653.4|114628.4|114654.8|114629.8|114658.7|114633.7|114653.4|114628.4|18
1736792320000|2025-01-13 18:18:40|114654.9|114629.9|114651.6|114626.6|114654.9|114629.9|114648.4|114623.4|14
1736792330000|2025-01-13 18:18:50|114650.6|114625.6|114659.2|114634.2|114659.8|114634.8|114647.4|114622.4|21
1736792340000|2025-01-13 18:19:00|114660|114635|114667.6|114642.6|114667.6|114642.6|114658.8|114633.8|19
1736792350000|2025-01-13 18:19:10|114668.8|114643.8|114667.6|114642.6|114669|114644|114666.2|114641.2|25
1736792360000|2025-01-13 18:19:20|114667.1|114642.1|114665.2|114640.2|114668|114643|114665.2|114640.2|14
1736792370000|2025-01-13 18:19:30|114667.5|114642.5|114669.2|114644.2|114669.2|114644.2|114654.7|114629.7|22
1736792380000|2025-01-13 18:19:40|114669.5|114644.5|114667.2|114642.2|114674.2|114649.2|114663.2|114638.2|19
1736792390000|2025-01-13 18:19:50|114667.4|114642.4|114657.5|114632.5|114667.4|114642.4|114656.9|114631.9|26
1736792400000|2025-01-13 18:20:00|114658.1|114633.1|114654.3|114629.3|114659.8|114634.8|114652.1|114627.1|23
1736792410000|2025-01-13 18:20:10|114653.7|114628.7|114659.3|114634.3|114659.3|114634.3|114653.2|114628.2|24
1736792420000|2025-01-13 18:20:20|114659.8|114634.8|114659.8|114634.8|114661|114636|114657.8|114632.8|24
1736792430000|2025-01-13 18:20:30|114658.8|114633.8|114657.3|114632.3|114658.8|114633.8|114653.6|114628.6|18
1736792440000|2025-01-13 18:20:40|114655.7|114630.7|114657.6|114632.6|114657.9|114632.9|114651.3|114626.3|31
1736792450000|2025-01-13 18:20:50|114655|114630|114658.4|114633.4|114658.4|114633.4|114652.3|114627.3|15
1736792460000|2025-01-13 18:21:00|114657.6|114632.6|114648|114623|114658|114633|114647.2|114622.2|34
1736792470000|2025-01-13 18:21:10|114649|114624|114652.8|114627.8|114652.8|114627.8|114648.3|114623.3|8
1736792480000|2025-01-13 18:21:20|114652.4|114627.4|114651.5|114626.5|114652.5|114627.5|114650.6|114625.6|9
1736792490000|2025-01-13 18:21:30|114651.6|114626.6|114652.1|114627.1|114655.8|114630.8|114650.3|114625.3|14
1736792500000|2025-01-13 18:21:40|114652.8|114627.8|114651.4|114626.4|114653.1|114628.1|114649.2|114624.2|16
1736792510000|2025-01-13 18:21:50|114649.2|114624.2|114655.7|114630.7|114655.7|114630.7|114649.2|114624.2|9
1736792520000|2025-01-13 18:22:00|114656|114631|114654.8|114629.8|114658.2|114633.2|114653.6|114628.6|21
1736792530000|2025-01-13 18:22:10|114655.5|114630.5|114662.2|114637.2|114662.2|114637.2|114652.9|114627.9|18
1736792540000|2025-01-13 18:22:20|114662.8|114637.8|114658.8|114633.8|114662.8|114637.8|114657|114632|21
1736792550000|2025-01-13 18:22:30|114660.7|114635.7|114658.3|114633.3|114660.8|114635.8|114657.9|114632.9|20
1736792560000|2025-01-13 18:22:40|114658.4|114633.4|114655.8|114630.8|114658.4|114633.4|114653|114628|12
1736792570000|2025-01-13 18:22:50|114656.3|114631.3|114656.7|114631.7|114657.1|114632.1|114656.3|114631.3|5
1736792580000|2025-01-13 18:23:00|114657.2|114632.2|114657.7|114632.7|114665.1|114640.1|114656.5|114631.5|23
1736792590000|2025-01-13 18:23:10|114657.1|114632.1|114657.4|114632.4|114660.1|114635.1|114655.9|114630.9|18
1736792600000|2025-01-13 18:23:20|114658.8|114633.8|114657|114632|114658.8|114633.8|114655.9|114630.9|8
1736792610000|2025-01-13 18:23:30|114657.1|114632.1|114657.4|114632.4|114657.7|114632.7|114656.3|114631.3|6
1736792620000|2025-01-13 18:23:40|114657.5|114632.5|114660.1|114635.1|114660.5|114635.5|114656.5|114631.5|13
1736792630000|2025-01-13 18:23:50|114661.4|114636.4|114660.3|114635.3|114661.4|114636.4|114657|114632|18
1736792640000|2025-01-13 18:24:00|114658.3|114633.3|114660|114635|114661.5|114636.5|114657.5|114632.5|18
1736792650000|2025-01-13 18:24:10|114659.3|114634.3|114654.4|114629.4|114659.3|114634.3|114653.4|114628.4|19
1736792660000|2025-01-13 18:24:20|114654.2|114629.2|114656.7|114631.7|114656.7|114631.7|114652.8|114627.8|14
1736792670000|2025-01-13 18:24:30|114655.9|114630.9|114655.3|114630.3|114657.6|114632.6|114653.6|114628.6|16
1736792680000|2025-01-13 18:24:40|114655.6|114630.6|114653.9|114628.9|114657.3|114632.3|114653.9|114628.9|9
1736792690000|2025-01-13 18:24:50|114655.2|114630.2|114660.2|114635.2|114661.7|114636.7|114654.2|114629.2|25
1736792700000|2025-01-13 18:25:00|114659.6|114634.6|114649.9|114624.9|114659.6|114634.6|114647.9|114622.9|24
1736792710000|2025-01-13 18:25:10|114648.7|114623.7|114650.3|114625.3|114652.8|114627.8|114648.7|114623.7|9
1736792720000|2025-01-13 18:25:20|114650.2|114625.2|114646.9|114621.9|114650.2|114625.2|114636.8|114611.8|24
1736792730000|2025-01-13 18:25:30|114647.1|114622.1|114651.7|114626.7|114652.1|114627.1|114642.6|114617.6|20
1736792740000|2025-01-13 18:25:40|114651.9|114626.9|114647.9|114622.9|114653.4|114628.4|114647.9|114622.9|11
1736792750000|2025-01-13 18:25:50|114647.3|114622.3|114642.2|114617.2|114648.3|114623.3|114642.1|114617.1|17
1736792760000|2025-01-13 18:26:00|114642.3|114617.3|114645.3|114620.3|114645.6|114620.6|114642.3|114617.3|5
1736792770000|2025-01-13 18:26:10|114645.4|114620.4|114643.9|114618.9|114645.4|114620.4|114642|114617|9
1736792780000|2025-01-13 18:26:20|114644.7|114619.7|114649.5|114624.5|114649.6|114624.6|114642.1|114617.1|19
1736792790000|2025-01-13 18:26:30|114648|114623|114643.6|114618.6|114648|114623|114641|114616|19
1736792800000|2025-01-13 18:26:40|114642.8|114617.8|114642|114617|114644.2|114619.2|114641.3|114616.3|13
1736792810000|2025-01-13 18:26:50|114642.1|114617.1|114644.6|114619.6|114645.2|114620.2|114642.1|114617.1|12
1736792820000|2025-01-13 18:27:00|114644.7|114619.7|114651.3|114626.3|114651.3|114626.3|114642.1|114617.1|17
1736792830000|2025-01-13 18:27:10|114650.4|114625.4|114649.5|114624.5|114651.1|114626.1|114649.2|114624.2|12
1736792840000|2025-01-13 18:27:20|114650.1|114625.1|114653.6|114628.6|114656.3|114631.3|114649.4|114624.4|24
1736792850000|2025-01-13 18:27:30|114654.3|114629.3|114655.5|114630.5|114657.5|114632.5|114651.7|114626.7|17
1736792860000|2025-01-13 18:27:40|114657|114632|114656.8|114631.8|114658.3|114633.3|114654.8|114629.8|15
1736792870000|2025-01-13 18:27:50|114657.4|114632.4|114655.9|114630.9|114659.9|114634.9|114655|114630|16
1736792880000|2025-01-13 18:28:00|114656|114631|114652.7|114627.7|114656|114631|114650.9|114625.9|16
1736792890000|2025-01-13 18:28:10|114652.1|114627.1|114644|114619|114652.1|114627.1|114639.3|114614.3|13
1736792900000|2025-01-13 18:28:20|114644.7|114619.7|114647.5|114622.5|114647.6|114622.6|114643.2|114618.2|21
1736792910000|2025-01-13 18:28:30|114647.8|114622.8|114645|114620|114647.8|114622.8|114645|114620|10
1736792920000|2025-01-13 18:28:40|114645.3|114620.3|114651|114626|114652.4|114627.4|114641.9|114616.9|31
1736792930000|2025-01-13 18:28:50|114650.6|114625.6|114648|114623|114651.1|114626.1|114647.9|114622.9|11
1736792940000|2025-01-13 18:29:00|114648.6|114623.6|114651.1|114626.1|114651.1|114626.1|114646.2|114621.2|22
1736792950000|2025-01-13 18:29:10|114649.9|114624.9|114644.7|114619.7|114650.6|114625.6|114643.1|114618.1|13
1736792960000|2025-01-13 18:29:20|114644|114619|114638.8|114613.8|114644|114619|114637.4|114612.4|15
1736792970000|2025-01-13 18:29:30|114639.5|114614.5|114647|114622|114649.5|114624.5|114639.5|114614.5|15
1736792980000|2025-01-13 18:29:40|114647.6|114622.6|114647.2|114622.2|114651.6|114626.6|114647.2|114622.2|25
1736792990000|2025-01-13 18:29:50|114647.8|114622.8|114641.4|114616.4|114647.8|114622.8|114641.1|114616.1|18
1736793000000|2025-01-13 18:30:00|114638.8|114613.8|114631|114606|114638.8|114613.8|114630.9|114605.9|33
1736793010000|2025-01-13 18:30:10|114631.6|114606.6|114630.5|114605.5|114631.6|114606.6|114628.5|114603.5|11
1736793020000|2025-01-13 18:30:20|114630.8|114605.8|114632.7|114607.7|114632.8|114607.8|114628.5|114603.5|13
1736793030000|2025-01-13 18:30:30|114632.1|114607.1|114630.5|114605.5|114632.1|114607.1|114630.5|114605.5|12
1736793040000|2025-01-13 18:30:40|114631.1|114606.1|114593.9|114568.9|114631.1|114606.1|114593.9|114568.9|33
1736793050000|2025-01-13 18:30:50|114594.5|114569.5|114604.9|114579.9|114604.9|114579.9|114594.5|114569.5|31
1736793060000|2025-01-13 18:31:00|114605|114580|114603.1|114578.1|114610|114585|114596.3|114571.3|39
1736793070000|2025-01-13 18:31:10|114603.6|114578.6|114607.1|114582.1|114607.9|114582.9|114600.2|114575.2|20
1736793080000|2025-01-13 18:31:20|114606.4|114581.4|114597.6|114572.6|114606.4|114581.4|114594.7|114569.7|34
1736793090000|2025-01-13 18:31:30|114598|114573|114602.4|114577.4|114602.4|114577.4|114596.4|114571.4|11
1736793100000|2025-01-13 18:31:40|114602.7|114577.7|114602.1|114577.1|114604.4|114579.4|114600.6|114575.6|18
1736793110000|2025-01-13 18:31:50|114603|114578|114596.2|114571.2|114603.7|114578.7|114593.5|114568.5|31
1736793120000|2025-01-13 18:32:00|114594.8|114569.8|114594.5|114569.5|114599.1|114574.1|114594.5|114569.5|17
1736793130000|2025-01-13 18:32:10|114596.2|114571.2|114593.1|114568.1|114600.7|114575.7|114593.1|114568.1|24
1736793140000|2025-01-13 18:32:20|114593.5|114568.5|114595.1|114570.1|114598.5|114573.5|114592.5|114567.5|22
1736793150000|2025-01-13 18:32:30|114594.8|114569.8|114591.8|114566.8|114594.8|114569.8|114588.1|114563.1|13
1736793160000|2025-01-13 18:32:40|114591.1|114566.1|114588.3|114563.3|114591.1|114566.1|114587.3|114562.3|7
1736793170000|2025-01-13 18:32:50|114588.5|114563.5|114588.8|114563.8|114588.8|114563.8|114587.1|114562.1|7
1736793180000|2025-01-13 18:33:00|114587.8|114562.8|114605.9|114580.9|114605.9|114580.9|114586.2|114561.2|35
1736793190000|2025-01-13 18:33:10|114604.9|114579.9|114595.2|114570.2|114605.9|114580.9|114593.5|114568.5|25
1736793200000|2025-01-13 18:33:20|114596.4|114571.4|114600.1|114575.1|114605.8|114580.8|114596.4|114571.4|20
1736793210000|2025-01-13 18:33:30|114601.5|114576.5|114591|114566|114603.3|114578.3|114591|114566|23
1736793220000|2025-01-13 18:33:40|114591.1|114566.1|114589.4|114564.4|114591.1|114566.1|114589.4|114564.4|5
1736793230000|2025-01-13 18:33:50|114587.9|114562.9|114587.6|114562.6|114589.5|114564.5|114587.4|114562.4|12
1736793240000|2025-01-13 18:34:00|114587.2|114562.2|114586.7|114561.7|114587.5|114562.5|114583.8|114558.8|12
1736793250000|2025-01-13 18:34:10|114585.5|114560.5|114587.1|114562.1|114587.1|114562.1|114580.6|114555.6|9
1736793260000|2025-01-13 18:34:20|114586.1|114561.1|114587.7|114562.7|114587.7|114562.7|114581.5|114556.5|11
1736793270000|2025-01-13 18:34:30|114586|114561|114585.2|114560.2|114587.4|114562.4|114584.3|114559.3|15
1736793280000|2025-01-13 18:34:40|114584.9|114559.9|114587.9|114562.9|114587.9|114562.9|114584.9|114559.9|8
1736793290000|2025-01-13 18:34:50|114588.4|114563.4|114593.5|114568.5|114594.7|114569.7|114587.9|114562.9|11
1736793300000|2025-01-13 18:35:00|114593.7|114568.7|114593.1|114568.1|114594.1|114569.1|114589.5|114564.5|23
1736793310000|2025-01-13 18:35:10|114592.6|114567.6|114591.8|114566.8|114596.6|114571.6|114591.8|114566.8|17
1736793320000|2025-01-13 18:35:20|114593.8|114568.8|114592.8|114567.8|114595.5|114570.5|114590.3|114565.3|21
1736793330000|2025-01-13 18:35:30|114593.8|114568.8|114589.5|114564.5|114593.8|114568.8|114588.9|114563.9|18
1736793340000|2025-01-13 18:35:40|114590.4|114565.4|114591.3|114566.3|114595.5|114570.5|114590.4|114565.4|13
1736793350000|2025-01-13 18:35:50|114591.5|114566.5|114592.6|114567.6|114593.9|114568.9|114591.1|114566.1|13
1736793360000|2025-01-13 18:36:00|114592.5|114567.5|114591|114566|114593.2|114568.2|114590.2|114565.2|11
1736793370000|2025-01-13 18:36:10|114591.2|114566.2|114590.9|114565.9|114591.2|114566.2|114589.2|114564.2|7
1736793380000|2025-01-13 18:36:20|114591.6|114566.6|114592.1|114567.1|114594.1|114569.1|114591.4|114566.4|18
1736793390000|2025-01-13 18:36:30|114590.7|114565.7|114593.5|114568.5|114594.3|114569.3|114590.7|114565.7|9
1736793400000|2025-01-13 18:36:40|114594.1|114569.1|114592.4|114567.4|114594.1|114569.1|114589.8|114564.8|11
1736793410000|2025-01-13 18:36:50|114592|114567|114591.6|114566.6|114593.4|114568.4|114590.7|114565.7|14
1736793420000|2025-01-13 18:37:00|114591.4|114566.4|114595.8|114570.8|114595.8|114570.8|114590.7|114565.7|11
1736793430000|2025-01-13 18:37:10|114601.2|114576.2|114605.4|114580.4|114607.6|114582.6|114601.2|114576.2|24
1736793440000|2025-01-13 18:37:20|114606.2|114581.2|114609.8|114584.8|114609.8|114584.8|114606.2|114581.2|10
1736793450000|2025-01-13 18:37:30|114609|114584|114609.7|114584.7|114609.7|114584.7|114608|114583|7
1736793460000|2025-01-13 18:37:40|114609.6|114584.6|114609.4|114584.4|114609.6|114584.6|114609.4|114584.4|2
1736793470000|2025-01-13 18:37:50|114608.6|114583.6|114608.3|114583.3|114610.4|114585.4|114607.7|114582.7|10
1736793480000|2025-01-13 18:38:00|114607.5|114582.5|114618.8|114593.8|114619.8|114594.8|114606.9|114581.9|23
1736793490000|2025-01-13 18:38:10|114619.5|114594.5|114615.9|114590.9|114619.6|114594.6|114614.9|114589.9|17
1736793500000|2025-01-13 18:38:20|114616.2|114591.2|114614.9|114589.9|114616.2|114591.2|114614.1|114589.1|7
1736793510000|2025-01-13 18:38:30|114615.5|114590.5|114608.8|114583.8|114616.8|114591.8|114603.9|114578.9|28
1736793520000|2025-01-13 18:38:40|114605.7|114580.7|114603.8|114578.8|114610.1|114585.1|114603.8|114578.8|18
1736793530000|2025-01-13 18:38:50|114603.3|114578.3|114601.8|114576.8|114605.3|114580.3|114600.1|114575.1|17
1736793540000|2025-01-13 18:39:00|114603.6|114578.6|114608.1|114583.1|114609.6|114584.6|114600.1|114575.1|36
1736793550000|2025-01-13 18:39:10|114605.8|114580.8|114603.5|114578.5|114608.3|114583.3|114601.2|114576.2|33
1736793560000|2025-01-13 18:39:20|114602.8|114577.8|114613.2|114588.2|114616.4|114591.4|114601.5|114576.5|26
1736793570000|2025-01-13 18:39:30|114612.8|114587.8|114614.9|114589.9|114615.3|114590.3|114612.4|114587.4|16
1736793580000|2025-01-13 18:39:40|114615.6|114590.6|114615.8|114590.8|114615.9|114590.9|114614.5|114589.5|8
1736793590000|2025-01-13 18:39:50|114615.7|114590.7|114609.1|114584.1|114615.7|114590.7|114609.1|114584.1|18
1736793600000|2025-01-13 18:40:00|114607.9|114582.9|114613.8|114588.8|114614.2|114589.2|114607.9|114582.9|14
1736793610000|2025-01-13 18:40:10|114613.4|114588.4|114614|114589|114614.8|114589.8|114612.7|114587.7|7
1736793620000|2025-01-13 18:40:20|114614.3|114589.3|114615.3|114590.3|114615.7|114590.7|114614.3|114589.3|7
1736793630000|2025-01-13 18:40:30|114614.6|114589.6|114613.3|114588.3|114614.6|114589.6|114612.2|114587.2|4
1736793640000|2025-01-13 18:40:40|114614.1|114589.1|114617.7|114592.7|114619.1|114594.1|114614.1|114589.1|9
1736793650000|2025-01-13 18:40:50|114617.5|114592.5|114599.6|114574.6|114619.1|114594.1|114599.5|114574.5|21
1736793660000|2025-01-13 18:41:00|114598.7|114573.7|114597.6|114572.6|114599|114574|114597|114572|13
1736793670000|2025-01-13 18:41:10|114597.7|114572.7|114597.4|114572.4|114598.9|114573.9|114596.7|114571.7|11
1736793680000|2025-01-13 18:41:20|114597.3|114572.3|114600.6|114575.6|114600.6|114575.6|114597.3|114572.3|15
1736793690000|2025-01-13 18:41:30|114600.7|114575.7|114599.3|114574.3|114601.7|114576.7|114598.2|114573.2|11
1736793700000|2025-01-13 18:41:40|114600.3|114575.3|114598.7|114573.7|114603.8|114578.8|114594.6|114569.6|30
1736793710000|2025-01-13 18:41:50|114598|114573|114592.3|114567.3|114599.1|114574.1|114592.3|114567.3|13
1736793720000|2025-01-13 18:42:00|114593|114568|114587.6|114562.6|114593|114568|114582.4|114557.4|34
1736793730000|2025-01-13 18:42:10|114586.8|114561.8|114588.4|114563.4|114591.1|114566.1|114585.9|114560.9|44
1736793740000|2025-01-13 18:42:20|114587.2|114562.2|114591.2|114566.2|114597.8|114572.8|114587.2|114562.2|43
1736793750000|2025-01-13 18:42:30|114592.7|114567.7|114592.7|114567.7|114596.8|114571.8|114590.8|114565.8|31
1736793760000|2025-01-13 18:42:40|114592.8|114567.8|114592.7|114567.7|114594|114569|114592.1|114567.1|13
1736793770000|2025-01-13 18:42:50|114592.6|114567.6|114595.8|114570.8|114595.8|114570.8|114589.1|114564.1|31
1736793780000|2025-01-13 18:43:00|114595.9|114570.9|114598.1|114573.1|114598.9|114573.9|114595.6|114570.6|35
1736793790000|2025-01-13 18:43:10|114597.9|114572.9|114595.8|114570.8|114606.8|114574.1|114592.7|114552.8|39
1736793800000|2025-01-13 18:43:20|114595.6|114570.6|114591.5|114566.5|114604.1|114571.4|114590|114552.5|40
1736793810000|2025-01-13 18:43:30|114590.8|114565.8|114591.5|114566.5|114593.2|114568.2|114588.3|114563.3|21
1736793820000|2025-01-13 18:43:40|114591.3|114566.3|114593.6|114568.6|114594.3|114569.3|114591.3|114566.3|14
1736793830000|2025-01-13 18:43:50|114593.8|114568.8|114595.8|114570.8|114599.1|114574.1|114592.8|114567.8|30
1736793840000|2025-01-13 18:44:00|114596.5|114571.5|114590.2|114565.2|114597.2|114572.2|114589.8|114564.8|22
1736793850000|2025-01-13 18:44:10|114589.3|114564.3|114593.4|114568.4|114593.7|114568.7|114588.6|114563.6|25
1736793860000|2025-01-13 18:44:20|114592.4|114567.4|114588.2|114563.2|114592.4|114567.4|114587.1|114562.1|23
1736793870000|2025-01-13 18:44:30|114588.9|114563.9|114588.8|114563.8|114589.9|114564.9|114584.1|114559.1|11
1736793880000|2025-01-13 18:44:40|114588.3|114563.3|114586.4|114561.4|114589.9|114564.9|114583.2|114558.2|35
1736793890000|2025-01-13 18:44:50|114585.3|114560.3|114586.9|114561.9|114589.2|114564.2|114584.6|114559.6|20
1736793900000|2025-01-13 18:45:00|114587.4|114562.4|114589.5|114564.5|114590.3|114565.3|114587.4|114562.4|12
1736793910000|2025-01-13 18:45:10|114587.9|114562.9|114588.1|114563.1|114592.5|114567.5|114586.5|114561.5|24
1736793920000|2025-01-13 18:45:20|114589.6|114564.6|114585.4|114560.4|114593.5|114568.5|114585.4|114560.4|15
1736793930000|2025-01-13 18:45:30|114584.8|114559.8|114581.7|114556.7|114587.6|114562.6|114580.6|114555.6|13
1736793940000|2025-01-13 18:45:40|114583|114558|114582.7|114557.7|114586.3|114561.3|114582.3|114557.3|18
1736793950000|2025-01-13 18:45:50|114583|114558|114582.5|114557.5|114583.6|114558.6|114581.1|114556.1|12
1736793960000|2025-01-13 18:46:00|114582.4|114557.4|114571.1|114546.1|114586.3|114561.3|114569.3|114544.3|25
1736793970000|2025-01-13 18:46:10|114569.7|114544.7|114566.9|114541.9|114569.9|114544.9|114566.9|114541.9|20
1736793980000|2025-01-13 18:46:20|114567.8|114542.8|114583.3|114533.3|114583.3|114545.4|114564.7|114524.9|36
1736793990000|2025-01-13 18:46:30|114582.5|114532.5|114575.1|114525.1|114582.5|114532.5|114573.8|114523.8|48
1736794000000|2025-01-13 18:46:40|114574.6|114524.6|114572.3|114522.3|114574.8|114524.8|114571|114521|16
1736794010000|2025-01-13 18:46:50|114572.2|114522.2|114572.3|114522.3|114572.3|114522.3|114571.5|114521.5|5
1736794020000|2025-01-13 18:47:00|114570.9|114520.9|114570.7|114520.7|114571.7|114521.7|114566.8|114516.8|16
1736794030000|2025-01-13 18:47:10|114571|114521|114568.6|114518.6|114573.7|114523.7|114567.2|114517.2|12
1736794040000|2025-01-13 18:47:20|114569|114519|114569.7|114519.7|114570.4|114520.4|114567.7|114517.7|12
1736794050000|2025-01-13 18:47:30|114569.6|114519.6|114569.5|114519.5|114569.6|114519.6|114569.4|114519.4|3
1736794060000|2025-01-13 18:47:40|114569.3|114519.3|114566.3|114516.3|114569.4|114519.4|114564.7|114514.7|7
1736794070000|2025-01-13 18:47:50|114564.4|114514.4|114566.6|114516.6|114567.1|114517.1|114564|114514|10
1736794080000|2025-01-13 18:48:00|114566.4|114516.4|114564.9|114514.9|114566.4|114516.4|114561.3|114511.3|12
1736794090000|2025-01-13 18:48:10|114564.4|114514.4|114561|114511|114564.7|114514.7|114559.2|114509.2|16
1736794100000|2025-01-13 18:48:20|114562.3|114512.3|114561.8|114511.8|114563.6|114513.6|114560.6|114510.6|22
1736794110000|2025-01-13 18:48:30|114561.3|114511.3|114539.2|114514.2|114562.7|114514.9|114536.3|114504.6|13
1736794120000|2025-01-13 18:48:40|114539.3|114514.3|114550.6|114525.6|114552.4|114527.4|114538.8|114513.8|27
1736794130000|2025-01-13 18:48:50|114551.7|114526.7|114541.2|114516.2|114552.1|114527.1|114541.2|114516.2|14
1736794140000|2025-01-13 18:49:00|114540.3|114515.3|114537|114512|114540.7|114515.7|114534.9|114509.9|18
1736794150000|2025-01-13 18:49:10|114535.9|114510.9|114539|114514|114539|114514|114534.2|114509.2|12
1736794160000|2025-01-13 18:49:20|114539.4|114514.4|114535.1|114510.1|114541.4|114516.4|114534.3|114509.3|19
1736794170000|2025-01-13 18:49:30|114534.3|114509.3|114543.7|114493.7|114545.2|114509.3|114527|114493.7|25
1736794180000|2025-01-13 18:49:40|114542.7|114492.7|114543.2|114493.2|114545.1|114495.1|114541.6|114491.6|17
1736794190000|2025-01-13 18:49:50|114543.8|114493.8|114547.5|114497.5|114548.7|114498.7|114542.1|114492.1|19
1736794200000|2025-01-13 18:50:00|114550.1|114500.1|114552.9|114502.9|114562|114512|114545.2|114495.2|32
1736794210000|2025-01-13 18:50:10|114551.6|114501.6|114562.5|114512.5|114563.6|114513.6|114551.2|114501.2|25
1736794220000|2025-01-13 18:50:20|114563.4|114513.4|114568.8|114518.8|114570.8|114520.8|114563.4|114513.4|16
1736794230000|2025-01-13 18:50:30|114567.7|114517.7|114563.5|114513.5|114568|114518|114562.4|114512.4|8
1736794240000|2025-01-13 18:50:40|114564|114514|114577|114527|114578.1|114528.1|114564|114514|21
1736794250000|2025-01-13 18:50:50|114576.8|114526.8|114560|114535|114578.1|114535|114557|114518.8|33
1736794260000|2025-01-13 18:51:00|114559.2|114534.2|114568.3|114543.3|114568.3|114543.3|114558.4|114533.4|28
1736794270000|2025-01-13 18:51:10|114569.6|114544.6|114569.5|114544.5|114571.9|114546.9|114568.1|114543.1|14
1736794280000|2025-01-13 18:51:20|114567.7|114542.7|114567.4|114542.4|114569.9|114544.9|114558.6|114533.6|27
1736794290000|2025-01-13 18:51:30|114568.4|114543.4|114567.7|114542.7|114568.8|114543.8|114562|114537|19
1736794300000|2025-01-13 18:51:40|114568.6|114543.6|114579.5|114554.5|114579.5|114554.5|114568.2|114543.2|19
1736794310000|2025-01-13 18:51:50|114580.5|114555.5|114580.6|114555.6|114580.7|114555.7|114580.3|114555.3|5
1736794320000|2025-01-13 18:52:00|114579.1|114554.1|114580.2|114555.2|114580.6|114555.6|114579.1|114554.1|6
1736794330000|2025-01-13 18:52:10|114580.1|114555.1|114579.9|114554.9|114580.1|114555.1|114578.3|114553.3|5
1736794340000|2025-01-13 18:52:20|114578.1|114553.1|114572.9|114547.9|114579.4|114554.4|114571.8|114546.8|11
1736794350000|2025-01-13 18:52:30|114574.2|114549.2|114580.6|114555.6|114583.4|114558.4|114574.2|114549.2|19
1736794360000|2025-01-13 18:52:40|114579.9|114554.9|114581.1|114556.1|114582.1|114557.1|114579.9|114554.9|8
1736794370000|2025-01-13 18:52:50|114579.5|114554.5|114578.7|114553.7|114579.7|114554.7|114574.4|114549.4|15
1736794380000|2025-01-13 18:53:00|114579.8|114554.8|114573.9|114548.9|114580.4|114555.4|114571.3|114546.3|18
1736794390000|2025-01-13 18:53:10|114574.6|114549.6|114581.8|114556.8|114584.1|114559.1|114574.6|114549.6|12
1736794400000|2025-01-13 18:53:20|114583.5|114558.5|114581|114556|114583.5|114558.5|114581|114556|7
1736794410000|2025-01-13 18:53:30|114581.1|114556.1|114581.1|114556.1|114581.1|114556.1|114579.7|114554.7|5
1736794420000|2025-01-13 18:53:40|114580.9|114555.9|114585.4|114560.4|114585.4|114560.4|114573.8|114548.8|26
1736794430000|2025-01-13 18:53:50|114585.2|114560.2|114586|114561|114586|114561|114585.2|114560.2|4
1736794440000|2025-01-13 18:54:00|114585.9|114560.9|114585.4|114560.4|114587.2|114562.2|114583.5|114558.5|10
1736794450000|2025-01-13 18:54:10|114586.9|114561.9|114589.1|114564.1|114589.6|114564.6|114586.9|114561.9|8
1736794460000|2025-01-13 18:54:20|114588.3|114563.3|114588.8|114563.8|114589.5|114564.5|114588.3|114563.3|10
1736794470000|2025-01-13 18:54:30|114589.7|114564.7|114587.4|114562.4|114589.7|114564.7|114587.4|114562.4|4
1736794480000|2025-01-13 18:54:40|114587.3|114562.3|114587.2|114562.2|114587.9|114562.9|114587.2|114562.2|8
1736794490000|2025-01-13 18:54:50|114587.9|114562.9|114589.2|114564.2|114590.2|114565.2|114583.3|114558.3|22
1736794500000|2025-01-13 18:55:00|114589.9|114564.9|114589.7|114564.7|114590.9|114565.9|114589.5|114564.5|12
1736794510000|2025-01-13 18:55:10|114590.5|114565.5|114593.8|114568.8|114594.1|114569.1|114589.6|114564.6|13
1736794520000|2025-01-13 18:55:20|114594.3|114569.3|114601|114576|114603.4|114578.4|114593.6|114568.6|34
1736794530000|2025-01-13 18:55:30|114602.1|114577.1|114597|114572|114603.6|114578.6|114596.7|114571.7|23
1736794540000|2025-01-13 18:55:40|114598|114573|114597.6|114572.6|114599.9|114574.9|114594.2|114569.2|29
1736794550000|2025-01-13 18:55:50|114595|114570|114601.1|114576.1|114601.2|114576.2|114592.9|114567.9|17
1736794560000|2025-01-13 18:56:00|114600.9|114575.9|114606.1|114581.1|114606.1|114581.1|114599.9|114574.9|18
1736794570000|2025-01-13 18:56:10|114607.3|114582.3|114608.5|114583.5|114608.9|114583.9|114606.7|114581.7|14
1736794580000|2025-01-13 18:56:20|114610.1|114585.1|114604|114579|114611.3|114586.3|114604|114579|9
1736794590000|2025-01-13 18:56:30|114603.1|114578.1|114604.7|114579.7|114605.6|114580.6|114601.9|114576.9|13
1736794600000|2025-01-13 18:56:40|114603.1|114578.1|114607|114582|114609|114584|114603.1|114578.1|15
1736794610000|2025-01-13 18:56:50|114606.5|114581.5|114601.1|114576.1|114607.2|114582.2|114599.4|114574.4|10
1736794620000|2025-01-13 18:57:00|114600.7|114575.7|114604.7|114579.7|114606.9|114581.9|114600.7|114575.7|14
1736794630000|2025-01-13 18:57:10|114605.3|114580.3|114608.1|114583.1|114608.6|114583.6|114605.3|114580.3|12
1736794640000|2025-01-13 18:57:20|114607.4|114582.4|114606|114581|114607.4|114582.4|114604.6|114579.6|7
1736794650000|2025-01-13 18:57:30|114606.1|114581.1|114605.9|114580.9|114607.8|114582.8|114605|114580|10
1736794660000|2025-01-13 18:57:40|114605.8|114580.8|114603.9|114578.9|114606.6|114581.6|114603.9|114578.9|12
1736794670000|2025-01-13 18:57:50|114604.7|114579.7|114604.3|114579.3|114604.7|114579.7|114604.2|114579.2|4
1736794680000|2025-01-13 18:58:00|114603.7|114578.7|114606.2|114581.2|114608.4|114583.4|114603.7|114578.7|15
1736794690000|2025-01-13 18:58:10|114605.4|114580.4|114604.1|114579.1|114606.2|114581.2|114602.4|114577.4|11
1736794700000|2025-01-13 18:58:20|114604.7|114579.7|114608.5|114583.5|114610.4|114585.4|114604.7|114579.7|19
1736794710000|2025-01-13 18:58:30|114608.2|114583.2|114605.5|114580.5|114610|114585|114603.9|114578.9|23
1736794720000|2025-01-13 18:58:40|114604.8|114579.8|114605.6|114580.6|114608.1|114583.1|114603.5|114578.5|34
1736794730000|2025-01-13 18:58:50|114605.9|114580.9|114608.1|114583.1|114609.5|114584.5|114603.1|114578.1|27
1736794740000|2025-01-13 18:59:00|114606|114581|114608.6|114583.6|114609.8|114584.8|114606|114581|10
1736794750000|2025-01-13 18:59:10|114609.3|114584.3|114608.6|114583.6|114610.4|114585.4|114606.3|114581.3|12
1736794760000|2025-01-13 18:59:20|114608.5|114583.5|114612|114587|114612|114587|114608.5|114583.5|12
1736794770000|2025-01-13 18:59:30|114611.8|114586.8|114611.2|114586.2|114611.8|114586.8|114611.2|114586.2|3
1736794780000|2025-01-13 18:59:40|114611.4|114586.4|114611.1|114586.1|114611.4|114586.4|114610.4|114585.4|4
1736794790000|2025-01-13 18:59:50|114610.3|114585.3|114612.7|114587.7|114612.8|114587.8|114610.2|114585.2|15
1736794800000|2025-01-13 19:00:00|114613.2|114588.2|114615.9|114590.9|114621.5|114596.5|114612.7|114587.7|29
1736794810000|2025-01-13 19:00:10|114617.2|114592.2|114622.6|114597.6|114626.1|114601.1|114617.2|114592.2|18
1736794820000|2025-01-13 19:00:20|114622.4|114597.4|114623|114598|114623.1|114598.1|114622.3|114597.3|6
1736794830000|2025-01-13 19:00:30|114623.9|114598.9|114613.9|114588.9|114623.9|114598.9|114612|114587|23
1736794840000|2025-01-13 19:00:40|114615.3|114590.3|114614.3|114589.3|114616.8|114591.8|114613.8|114588.8|12
1736794850000|2025-01-13 19:00:50|114614.4|114589.4|114619.9|114594.9|114619.9|114594.9|114614.4|114589.4|8
1736794860000|2025-01-13 19:01:00|114619.7|114594.7|114610.7|114585.7|114619.7|114594.7|114610.7|114585.7|21
1736794870000|2025-01-13 19:01:10|114610.1|114585.1|114619.8|114594.8|114621.1|114596.1|114610|114585|21
1736794880000|2025-01-13 19:01:20|114620.7|114595.7|114622.6|114597.6|114622.7|114597.7|114619.7|114594.7|11
1736794890000|2025-01-13 19:01:30|114621.9|114596.9|114609.6|114584.6|114621.9|114596.9|114609.6|114584.6|17
1736794900000|2025-01-13 19:01:40|114610.2|114585.2|114610.8|114585.8|114612.9|114587.9|114609.9|114584.9|9
1736794910000|2025-01-13 19:01:50|114611.6|114586.6|114612.5|114587.5|114613.7|114588.7|114610.9|114585.9|9
1736794920000|2025-01-13 19:02:00|114612.3|114587.3|114634.7|114609.7|114635.1|114610.1|114612.3|114587.3|28
1736794930000|2025-01-13 19:02:10|114635.5|114610.5|114638|114613|114638.6|114613.6|114633.3|114608.3|16
1736794940000|2025-01-13 19:02:20|114637.4|114612.4|114637.2|114612.2|114640.5|114615.5|114636.3|114611.3|16
1736794950000|2025-01-13 19:02:30|114637.6|114612.6|114639.7|114614.7|114640.1|114615.1|114637.2|114612.2|15
1736794960000|2025-01-13 19:02:40|114640|114615|114645|114620|114645|114620|114638.1|114613.1|14
1736794970000|2025-01-13 19:02:50|114642.2|114617.2|114651.2|114626.2|114651.2|114626.2|114640.9|114615.9|19
1736794980000|2025-01-13 19:03:00|114650.3|114625.3|114648.5|114623.5|114650.5|114625.5|114648.2|114623.2|10
1736794990000|2025-01-13 19:03:10|114646.9|114621.9|114646.9|114621.9|114648.1|114623.1|114645.1|114620.1|12
1736795000000|2025-01-13 19:03:20|114647.6|114622.6|114654.8|114629.8|114656.4|114631.4|114647.6|114622.6|16
1736795010000|2025-01-13 19:03:30|114655.4|114630.4|114653.6|114628.6|114655.9|114630.9|114653.5|114628.5|15
1736795020000|2025-01-13 19:03:40|114653.9|114628.9|114651.1|114626.1|114654|114629|114649.7|114624.7|18
1736795030000|2025-01-13 19:03:50|114650.4|114625.4|114646|114621|114650.4|114625.4|114644.5|114619.5|15
1736795040000|2025-01-13 19:04:00|114646.3|114621.3|114641.2|114616.2|114649.5|114624.5|114639.5|114614.5|27
1736795050000|2025-01-13 19:04:10|114639.8|114614.8|114641.3|114616.3|114641.3|114616.3|114637.2|114612.2|14
1736795060000|2025-01-13 19:04:20|114641.2|114616.2|114649.2|114624.2|114651.5|114626.5|114641.1|114616.1|18
1736795070000|2025-01-13 19:04:30|114648.9|114623.9|114651.4|114626.4|114652.5|114627.5|114647.2|114622.2|16
1736795080000|2025-01-13 19:04:40|114652.2|114627.2|114650.8|114625.8|114652.9|114627.9|114650.8|114625.8|8
1736795090000|2025-01-13 19:04:50|114650.5|114625.5|114652.6|114627.6|114657.3|114632.3|114650.5|114625.5|18
1736795100000|2025-01-13 19:05:00|114652.5|114627.5|114657.9|114632.9|114659.8|114634.8|114649.6|114624.6|13
1736795110000|2025-01-13 19:05:10|114657.5|114632.5|114659.7|114634.7|114661.1|114636.1|114657.3|114632.3|20
1736795120000|2025-01-13 19:05:20|114660|114635|114656.7|114631.7|114660|114635|114655.1|114630.1|7
1736795130000|2025-01-13 19:05:30|114656|114631|114646.1|114621.1|114656|114631|114646.1|114621.1|21
1736795140000|2025-01-13 19:05:40|114645.9|114620.9|114636.6|114611.6|114645.9|114620.9|114636.6|114611.6|16
1736795150000|2025-01-13 19:05:50|114637.4|114612.4|114649.3|114624.3|114649.4|114624.4|114637.4|114612.4|19
1736795160000|2025-01-13 19:06:00|114650|114625|114649.8|114624.8|114650.4|114625.4|114647.9|114622.9|20
1736795170000|2025-01-13 19:06:10|114650.8|114625.8|114656.1|114631.1|114656.4|114631.4|114648.7|114623.7|20
1736795180000|2025-01-13 19:06:20|114655.3|114630.3|114655.8|114630.8|114659.6|114634.6|114651.2|114626.2|19
1736795190000|2025-01-13 19:06:30|114649.6|114624.6|114645|114620|114653.4|114628.4|114645|114620|18
1736795200000|2025-01-13 19:06:40|114645.3|114620.3|114652.6|114627.6|114652.6|114627.6|114644.9|114619.9|11
1736795210000|2025-01-13 19:06:50|114653.6|114628.6|114655.3|114630.3|114655.3|114630.3|114652.4|114627.4|6
1736795220000|2025-01-13 19:07:00|114655.7|114630.7|114657.2|114632.2|114657.2|114632.2|114655.7|114630.7|8
1736795230000|2025-01-13 19:07:10|114656.2|114631.2|114648.5|114623.5|114656.2|114631.2|114648.4|114623.4|11
1736795240000|2025-01-13 19:07:20|114648.6|114623.6|114653|114628|114653.6|114628.6|114648.6|114623.6|11
1736795250000|2025-01-13 19:07:30|114652.6|114627.6|114652.7|114627.7|114654.5|114629.5|114652.6|114627.6|9
1736795260000|2025-01-13 19:07:40|114653.7|114628.7|114652.3|114627.3|114653.7|114628.7|114652|114627|8
1736795270000|2025-01-13 19:07:50|114652.7|114627.7|114650.1|114625.1|114652.8|114627.8|114648.5|114623.5|12
1736795280000|2025-01-13 19:08:00|114649.8|114624.8|114651.6|114626.6|114653.7|114628.7|114649.2|114624.2|15
1736795290000|2025-01-13 19:08:10|114650.1|114625.1|114659|114634|114662.3|114637.3|114650.1|114625.1|24
1736795300000|2025-01-13 19:08:20|114658.8|114633.8|114653|114628|114658.8|114633.8|114650.6|114625.6|17
1736795310000|2025-01-13 19:08:30|114651.9|114626.9|114654.6|114629.6|114655.7|114630.7|114651|114626|23
1736795320000|2025-01-13 19:08:40|114655.4|114630.4|114653|114628|114655.4|114630.4|114651.8|114626.8|11
1736795330000|2025-01-13 19:08:50|114649.5|114624.5|114647.7|114622.7|114649.5|114624.5|114645.9|114620.9|17
1736795340000|2025-01-13 19:09:00|114647.4|114622.4|114637.1|114612.1|114648.2|114623.2|114636.7|114611.7|25
1736795350000|2025-01-13 19:09:10|114635.9|114610.9|114635.7|114610.7|114636|114611|114633.9|114608.9|10
1736795360000|2025-01-13 19:09:20|114636.5|114611.5|114639.8|114614.8|114642|114617|114636.5|114611.5|20
1736795370000|2025-01-13 19:09:30|114640.1|114615.1|114638.1|114613.1|114640.2|114615.2|114636.6|114611.6|13
1736795380000|2025-01-13 19:09:40|114638.4|114613.4|114637.4|114612.4|114638.7|114613.7|114636.7|114611.7|10
1736795390000|2025-01-13 19:09:50|114638.7|114613.7|114638.1|114613.1|114639.9|114614.9|114637.1|114612.1|12
1736795400000|2025-01-13 19:10:00|114637.3|114612.3|114636.9|114611.9|114639.8|114614.8|114635.8|114610.8|23
1736795410000|2025-01-13 19:10:10|114636.2|114611.2|114628.4|114603.4|114636.7|114611.7|114624.3|114599.3|17
1736795420000|2025-01-13 19:10:20|114626.6|114601.6|114629|114604|114629|114604|114624.7|114599.7|18
1736795430000|2025-01-13 19:10:30|114628.9|114603.9|114623.2|114598.2|114629|114604|114622.3|114597.3|10
1736795440000|2025-01-13 19:10:40|114623.1|114598.1|114624.1|114599.1|114625|114600|114621|114596|19
1736795450000|2025-01-13 19:10:50|114622.4|114597.4|114631.1|114606.1|114631.1|114606.1|114622.4|114597.4|18
1736795460000|2025-01-13 19:11:00|114628.5|114603.5|114640.1|114615.1|114642.7|114617.7|114624.5|114599.5|31
1736795470000|2025-01-13 19:11:10|114641.1|114616.1|114640.2|114615.2|114642.3|114617.3|114638|114613|24
1736795480000|2025-01-13 19:11:20|114640.9|114615.9|114640.5|114615.5|114642.1|114617.1|114640.5|114615.5|12
1736795490000|2025-01-13 19:11:30|114641.8|114616.8|114642.4|114617.4|114643.1|114618.1|114641|114616|18
1736795500000|2025-01-13 19:11:40|114641.7|114616.7|114638.9|114613.9|114641.7|114616.7|114637.4|114612.4|30
1736795510000|2025-01-13 19:11:50|114637.8|114612.8|114637.7|114612.7|114639.7|114614.7|114636.9|114611.9|17
1736795520000|2025-01-13 19:12:00|114638.3|114613.3|114639.1|114614.1|114639.4|114614.4|114636.8|114611.8|13
1736795530000|2025-01-13 19:12:10|114638.5|114613.5|114638.9|114613.9|114639.6|114614.6|114636.9|114611.9|22
1736795540000|2025-01-13 19:12:20|114639|114614|114638.5|114613.5|114639.4|114614.4|114635.4|114610.4|13
1736795550000|2025-01-13 19:12:30|114637.9|114612.9|114642.8|114617.8|114645.1|114620.1|114637.9|114612.9|16
1736795560000|2025-01-13 19:12:40|114645.1|114620.1|114637.5|114612.5|114645.7|114620.7|114637.5|114612.5|13
1736795570000|2025-01-13 19:12:50|114638.1|114613.1|114641.3|114616.3|114641.3|114616.3|114638.1|114613.1|17
1736795580000|2025-01-13 19:13:00|114640.9|114615.9|114643.2|114618.2|114646.3|114621.3|114640.5|114615.5|25
1736795590000|2025-01-13 19:13:10|114641.9|114616.9|114657.3|114632.3|114659.4|114634.4|114640.3|114615.3|22
1736795600000|2025-01-13 19:13:20|114658.1|114633.1|114655.2|114630.2|114658.9|114633.9|114653.7|114628.7|20
1736795610000|2025-01-13 19:13:30|114654.2|114629.2|114652.4|114627.4|114655.4|114630.4|114651.7|114626.7|17
1736795620000|2025-01-13 19:13:40|114651.9|114626.9|114652.8|114627.8|114654|114629|114649.2|114624.2|14
1736795630000|2025-01-13 19:13:50|114652.6|114627.6|114654.5|114629.5|114654.5|114629.5|114651.5|114626.5|8
1736795640000|2025-01-13 19:14:00|114654.9|114629.9|114665.9|114640.9|114665.9|114640.9|114654.9|114629.9|24
1736795650000|2025-01-13 19:14:10|114665.3|114640.3|114666.9|114641.9|114667.1|114642.1|114665.3|114640.3|9
1736795660000|2025-01-13 19:14:20|114667.3|114642.3|114665.6|114640.6|114671.6|114646.6|114665.6|114640.6|19
1736795670000|2025-01-13 19:14:30|114664.6|114639.6|114658.2|114633.2|114666.8|114641.8|114657.9|114632.9|18
1736795680000|2025-01-13 19:14:40|114658.6|114633.6|114659.3|114634.3|114659.3|114634.3|114658.5|114633.5|5
1736795690000|2025-01-13 19:14:50|114658.3|114633.3|114659.2|114634.2|114659.4|114634.4|114657.7|114632.7|9
1736795700000|2025-01-13 19:15:00|114658.4|114633.4|114659.8|114634.8|114660.6|114635.6|114653.7|114628.7|25
1736795710000|2025-01-13 19:15:10|114660.3|114635.3|114656.9|114631.9|114660.3|114635.3|114654.9|114629.9|13
1736795720000|2025-01-13 19:15:20|114657.4|114632.4|114654.7|114629.7|114657.4|114632.4|114654.1|114629.1|11
1736795730000|2025-01-13 19:15:30|114656.6|114631.6|114655.5|114630.5|114657.7|114632.7|114655.4|114630.4|15
1736795740000|2025-01-13 19:15:40|114655.6|114630.6|114657.9|114632.9|114658.2|114633.2|114654.7|114629.7|9
1736795750000|2025-01-13 19:15:50|114657.6|114632.6|114656.1|114631.1|114659.3|114634.3|114655.2|114630.2|10
1736795760000|2025-01-13 19:16:00|114655.5|114630.5|114652.8|114627.8|114655.5|114630.5|114652.6|114627.6|10
1736795770000|2025-01-13 19:16:10|114653|114628|114657.4|114632.4|114657.4|114632.4|114653|114628|7
1736795780000|2025-01-13 19:16:20|114657.8|114632.8|114658.3|114633.3|114659.7|114634.7|114657.8|114632.8|9
1736795790000|2025-01-13 19:16:30|114656.9|114631.9|114654.7|114629.7|114656.9|114631.9|114654.7|114629.7|7
1736795800000|2025-01-13 19:16:40|114654.4|114629.4|114655.1|114630.1|114655.1|114630.1|114654.2|114629.2|4
1736795810000|2025-01-13 19:16:50|114655.8|114630.8|114660.5|114635.5|114661.6|114636.6|114654.7|114629.7|15
1736795820000|2025-01-13 19:17:00|114660.2|114635.2|114661.2|114636.2|114662|114637|114657.5|114632.5|14
1736795830000|2025-01-13 19:17:10|114661.8|114636.8|114665.3|114640.3|114666.8|114641.8|114661.8|114636.8|21
1736795840000|2025-01-13 19:17:20|114665.4|114640.4|114668.3|114643.3|114668.4|114643.4|114665.3|114640.3|11
1736795850000|2025-01-13 19:17:30|114667.7|114642.7|114670.6|114645.6|114671.1|114646.1|114667.7|114642.7|12
1736795860000|2025-01-13 19:17:40|114670.1|114645.1|114670.1|114645.1|114670.4|114645.4|114669.6|114644.6|8
1736795870000|2025-01-13 19:17:50|114669|114644|114671.4|114646.4|114671.4|114646.4|114668.4|114643.4|13
1736795880000|2025-01-13 19:18:00|114671.3|114646.3|114671.4|114646.4|114671.4|114646.4|114671.3|114646.3|2
1736795890000|2025-01-13 19:18:10|114670.6|114645.6|114663.5|114638.5|114671.1|114646.1|114663.3|114638.3|12
1736795900000|2025-01-13 19:18:20|114665.3|114640.3|114670.9|114645.9|114672.9|114647.9|114665.3|114640.3|16
1736795910000|2025-01-13 19:18:30|114669.1|114644.1|114668.7|114643.7|114670.2|114645.2|114668.7|114643.7|10
1736795920000|2025-01-13 19:18:40|114667.9|114642.9|114667.3|114642.3|114669.4|114644.4|114665.8|114640.8|10
1736795930000|2025-01-13 19:18:50|114667.5|114642.5|114667.6|114642.6|114667.6|114642.6|114667.5|114642.5|2
1736795940000|2025-01-13 19:19:00|114666.8|114641.8|114666|114641|114667.5|114642.5|114661.9|114636.9|16
1736795950000|2025-01-13 19:19:10|114665.4|114640.4|114669.8|114644.8|114670.4|114645.4|114665.4|114640.4|8
1736795960000|2025-01-13 19:19:20|114670|114645|114669.9|114644.9|114670.2|114645.2|114669.4|114644.4|4
1736795970000|2025-01-13 19:19:30|114668.8|114643.8|114668.7|114643.7|114669.7|114644.7|114667.4|114642.4|12
1736795980000|2025-01-13 19:19:40|114669|114644|114669|114644|114670.1|114645.1|114668.2|114643.2|14
1736795990000|2025-01-13 19:19:50|114668.2|114643.2|114675.2|114650.2|114676|114651|114667.9|114642.9|13
1736796000000|2025-01-13 19:20:00|114674.5|114649.5|114657.8|114632.8|114674.5|114649.5|114656.6|114631.6|26
1736796010000|2025-01-13 19:20:10|114656.9|114631.9|114661|114636|114661|114636|114653.4|114628.4|27
1736796020000|2025-01-13 19:20:20|114660.2|114635.2|114659.4|114634.4|114662.1|114637.1|114659.4|114634.4|24
1736796030000|2025-01-13 19:20:30|114658.7|114633.7|114655.9|114630.9|114660|114635|114653.6|114628.6|21
1736796040000|2025-01-13 19:20:40|114655.5|114630.5|114663.2|114638.2|114663.2|114638.2|114654.7|114629.7|30
1736796050000|2025-01-13 19:20:50|114664.9|114639.9|114662.6|114637.6|114667.2|114642.2|114662.6|114637.6|26
1736796060000|2025-01-13 19:21:00|114661.9|114636.9|114657.5|114632.5|114661.9|114636.9|114650.7|114625.7|27
1736796070000|2025-01-13 19:21:10|114656.4|114631.4|114647.1|114622.1|114656.4|114631.4|114646.9|114621.9|18
1736796080000|2025-01-13 19:21:20|114646.1|114621.1|114644.7|114619.7|114648.1|114623.1|114642|114617|23
1736796090000|2025-01-13 19:21:30|114643.4|114618.4|114636.4|114611.4|114645.7|114620.7|114636.4|114611.4|28
1736796100000|2025-01-13 19:21:40|114634.8|114609.8|114635|114610|114636.4|114611.4|114633.7|114608.7|15
1736796110000|2025-01-13 19:21:50|114632.7|114607.7|114632.1|114607.1|114633.6|114608.6|114632.1|114607.1|5
1736796120000|2025-01-13 19:22:00|114632.3|114607.3|114633.5|114608.5|114639.5|114614.5|114630.4|114605.4|31
1736796130000|2025-01-13 19:22:10|114634.5|114609.5|114632.3|114607.3|114634.5|114609.5|114630.9|114605.9|17
1736796140000|2025-01-13 19:22:20|114633.4|114608.4|114633.1|114608.1|114635|114610|114633|114608|8
1736796150000|2025-01-13 19:22:30|114635.2|114610.2|114633.7|114608.7|114636.5|114611.5|114633.7|114608.7|14
1736796160000|2025-01-13 19:22:40|114634.9|114609.9|114631.8|114606.8|114637.9|114612.9|114631.8|114606.8|18
1736796170000|2025-01-13 19:22:50|114631.6|114606.6|114631|114606|114631.6|114606.6|114631|114606|3
1736796180000|2025-01-13 19:23:00|114633.7|114608.7|114636.4|114611.4|114638.4|114613.4|114633.7|114608.7|17
1736796190000|2025-01-13 19:23:10|114635.9|114610.9|114635|114610|114636.1|114611.1|114631.6|114606.6|9
1736796200000|2025-01-13 19:23:20|114636.1|114611.1|114637.7|114612.7|114637.7|114612.7|114632|114607|18
1736796210000|2025-01-13 19:23:30|114636.6|114611.6|114637.3|114612.3|114639.9|114614.9|114635.4|114610.4|16
1736796220000|2025-01-13 19:23:40|114637.4|114612.4|114636.2|114611.2|114640.9|114615.9|114635|114610|21
1736796230000|2025-01-13 19:23:50|114637.6|114612.6|114638.3|114613.3|114638.9|114613.9|114636.6|114611.6|16
1736796240000|2025-01-13 19:24:00|114639.1|114614.1|114636|114611|114640|114615|114636|114611|14
1736796250000|2025-01-13 19:24:10|114636.8|114611.8|114636.4|114611.4|114639|114614|114635.8|114610.8|17
1736796260000|2025-01-13 19:24:20|114635.2|114610.2|114636.4|114611.4|114636.4|114611.4|114629.4|114604.4|27
1736796270000|2025-01-13 19:24:30|114634.5|114609.5|114636.3|114611.3|114637.1|114612.1|114632.8|114607.8|12
1736796280000|2025-01-13 19:24:40|114634.7|114609.7|114640.6|114615.6|114641.8|114616.8|114634.7|114609.7|15
1736796290000|2025-01-13 19:24:50|114641|114616|114647.7|114622.7|114651.4|114626.4|114640.9|114615.9|15
1736796300000|2025-01-13 19:25:00|114647.4|114622.4|114641.9|114616.9|114647.4|114622.4|114640.7|114615.7|31
1736796310000|2025-01-13 19:25:10|114642.6|114617.6|114643.9|114618.9|114644.6|114619.6|114641.3|114616.3|20
1736796320000|2025-01-13 19:25:20|114644.4|114619.4|114650.1|114625.1|114650.1|114625.1|114643.4|114618.4|14
1736796330000|2025-01-13 19:25:30|114648.9|114623.9|114636.7|114611.7|114649.6|114624.6|114636.6|114611.6|15
1736796340000|2025-01-13 19:25:40|114637.5|114612.5|114631.8|114606.8|114638.5|114613.5|114631.5|114606.5|13
1736796350000|2025-01-13 19:25:50|114631.7|114606.7|114631.1|114606.1|114631.7|114606.7|114631|114606|3
1736796360000|2025-01-13 19:26:00|114631.2|114606.2|114631.2|114606.2|114633.4|114608.4|114630.1|114605.1|14
1736796370000|2025-01-13 19:26:10|114630|114605|114631.8|114606.8|114631.9|114606.9|114628.6|114603.6|18
1736796380000|2025-01-13 19:26:20|114631.6|114606.6|114633.1|114608.1|114633.7|114608.7|114631.4|114606.4|13
1736796390000|2025-01-13 19:26:30|114632.4|114607.4|114631.5|114606.5|114634|114609|114631.3|114606.3|14
1736796400000|2025-01-13 19:26:40|114631.9|114606.9|114635.6|114610.6|114636.5|114611.5|114631.4|114606.4|14
1736796410000|2025-01-13 19:26:50|114634.8|114609.8|114631.6|114606.6|114636.3|114611.3|114630.6|114605.6|17
1736796420000|2025-01-13 19:27:00|114633.2|114608.2|114634.9|114609.9|114636|114611|114630.6|114605.6|13
1736796430000|2025-01-13 19:27:10|114636.1|114611.1|114638.5|114613.5|114638.9|114613.9|114635.9|114610.9|34
1736796440000|2025-01-13 19:27:20|114643.9|114618.9|114657|114632|114659|114634|114643.9|114618.9|23
1736796450000|2025-01-13 19:27:30|114656.9|114631.9|114657.7|114632.7|114659.6|114634.6|114656.8|114631.8|12
1736796460000|2025-01-13 19:27:40|114657.6|114632.6|114657.4|114632.4|114657.6|114632.6|114657|114632|5
1736796470000|2025-01-13 19:27:50|114656.6|114631.6|114653.5|114628.5|114656.6|114631.6|114651.1|114626.1|17
1736796480000|2025-01-13 19:28:00|114652.3|114627.3|114638.6|114613.6|114653.8|114628.8|114637.5|114612.5|38
1736796490000|2025-01-13 19:28:10|114637.9|114612.9|114618|114593|114637.9|114612.9|114617|114592|39
1736796500000|2025-01-13 19:28:20|114618.8|114593.8|114619.9|114594.9|114619.9|114594.9|114615.6|114590.6|19
1736796510000|2025-01-13 19:28:30|114620.9|114595.9|114621.4|114596.4|114625.8|114600.8|114620.9|114595.9|8
1736796520000|2025-01-13 19:28:40|114620.2|114595.2|114622.7|114597.7|114623.5|114598.5|114619.6|114594.6|21
1736796530000|2025-01-13 19:28:50|114623.5|114598.5|114622.3|114597.3|114626.6|114601.6|114619|114594|20
1736796540000|2025-01-13 19:29:00|114622|114597|114619.6|114594.6|114623.4|114598.4|114615.6|114590.6|15
1736796550000|2025-01-13 19:29:10|114620.6|114595.6|114612.8|114587.8|114622.6|114597.6|114611.2|114586.2|16
1736796560000|2025-01-13 19:29:20|114610.8|114585.8|114616.2|114591.2|114617.7|114592.7|114610.8|114585.8|26
1736796570000|2025-01-13 19:29:30|114615.7|114590.7|114612.9|114587.9|114617|114592|114612.9|114587.9|10
1736796580000|2025-01-13 19:29:40|114612.6|114587.6|114612.7|114587.7|114615.3|114590.3|114608.9|114583.9|16
1736796590000|2025-01-13 19:29:50|114613.3|114588.3|114613.5|114588.5|114617.9|114592.9|114608.3|114583.3|27
1736796600000|2025-01-13 19:30:00|114616.6|114591.6|114616.9|114591.9|114617.1|114592.1|114611.8|114586.8|19
1736796610000|2025-01-13 19:30:10|114616.5|114591.5|114610.2|114585.2|114619|114594|114610.2|114585.2|17
1736796620000|2025-01-13 19:30:20|114609.7|114584.7|114611.1|114586.1|114615.4|114590.4|114608|114583|14
1736796630000|2025-01-13 19:30:30|114612.5|114587.5|114614.3|114589.3|114616.9|114591.9|114611.9|114586.9|16
1736796640000|2025-01-13 19:30:40|114614.2|114589.2|114612.8|114587.8|114614.9|114589.9|114612.3|114587.3|14
1736796650000|2025-01-13 19:30:50|114615.5|114590.5|114614|114589|114616|114591|114610.3|114585.3|12
1736796660000|2025-01-13 19:31:00|114613.6|114588.6|114628.1|114603.1|114628.1|114603.1|114613.6|114588.6|23
1736796670000|2025-01-13 19:31:10|114628.3|114603.3|114642.6|114592.6|114644.6|114607.5|114627.2|114590.6|28
1736796680000|2025-01-13 19:31:20|114641.7|114591.7|114645.6|114595.6|114645.6|114595.6|114641.7|114591.7|30
1736796690000|2025-01-13 19:31:30|114644.3|114594.3|114642.5|114592.5|114647|114597|114642.5|114592.5|13
1736796700000|2025-01-13 19:31:40|114642.2|114592.2|114643.5|114593.5|114648.1|114598.1|114642.2|114592.2|9
1736796710000|2025-01-13 19:31:50|114645.4|114595.4|114644.9|114594.9|114645.4|114595.4|114641.8|114591.8|8
1736796720000|2025-01-13 19:32:00|114643.3|114593.3|114644.7|114594.7|114644.7|114594.7|114642.2|114592.2|4
1736796730000|2025-01-13 19:32:10|114643.1|114593.1|114643.4|114593.4|114645.1|114595.1|114643.1|114593.1|5
1736796740000|2025-01-13 19:32:20|114643|114593|114639.7|114589.7|114648.6|114598.6|114638.3|114588.3|9
1736796750000|2025-01-13 19:32:30|114642.6|114592.6|114639.1|114589.1|114642.8|114592.8|114639.1|114589.1|16
1736796760000|2025-01-13 19:32:40|114639.5|114589.5|114640.2|114590.2|114640.9|114590.9|114638.3|114588.3|13
1736796770000|2025-01-13 19:32:50|114643.4|114593.4|114641.4|114591.4|114643.4|114593.4|114639.6|114589.6|12
1736796780000|2025-01-13 19:33:00|114641.7|114591.7|114643.2|114593.2|114645.7|114595.7|114640.4|114590.4|15
1736796790000|2025-01-13 19:33:10|114645.9|114595.9|114645.6|114595.6|114646|114596|114643.8|114593.8|7
1736796800000|2025-01-13 19:33:20|114644.8|114594.8|114654.8|114604.8|114654.9|114604.9|114644.8|114594.8|20
1736796810000|2025-01-13 19:33:30|114652.6|114602.6|114639.6|114614.6|114653.9|114615.4|114639.4|114602.6|12
1736796820000|2025-01-13 19:33:40|114639.4|114614.4|114639.9|114614.9|114639.9|114614.9|114638.1|114613.1|16
1736796830000|2025-01-13 19:33:50|114639.8|114614.8|114642.9|114617.9|114643.6|114618.6|114638.5|114613.5|16
1736796840000|2025-01-13 19:34:00|114642.5|114617.5|114642.7|114617.7|114642.8|114617.8|114642.5|114617.5|7
1736796850000|2025-01-13 19:34:10|114642.8|114617.8|114641.3|114616.3|114644.1|114619.1|114639.3|114614.3|23
1736796860000|2025-01-13 19:34:20|114640.3|114615.3|114647.8|114622.8|114647.8|114622.8|114639.9|114614.9|18
1736796870000|2025-01-13 19:34:30|114648.1|114623.1|114647.6|114622.6|114648.5|114623.5|114647.6|114622.6|3
1736796880000|2025-01-13 19:34:40|114645.7|114620.7|114650.5|114625.5|114650.7|114625.7|114645.7|114620.7|15
1736796890000|2025-01-13 19:34:50|114648.9|114623.9|114648.3|114623.3|114648.9|114623.9|114647|114622|9
1736796900000|2025-01-13 19:35:00|114649.3|114624.3|114648.2|114623.2|114649.3|114624.3|114646.4|114621.4|12
1736796910000|2025-01-13 19:35:10|114648.4|114623.4|114647.1|114622.1|114648.4|114623.4|114646.5|114621.5|6
1736796920000|2025-01-13 19:35:20|114646.4|114621.4|114639.6|114614.6|114647.3|114622.3|114639.6|114614.6|12
1736796930000|2025-01-13 19:35:30|114640.4|114615.4|114637.8|114612.8|114642.8|114617.8|114636.4|114611.4|15
1736796940000|2025-01-13 19:35:40|114638.4|114613.4|114637.6|114612.6|114638.7|114613.7|114637.5|114612.5|10
1736796950000|2025-01-13 19:35:50|114637.7|114612.7|114638|114613|114638.9|114613.9|114637.7|114612.7|7
1736796960000|2025-01-13 19:36:00|114639.5|114614.5|114638.6|114613.6|114639.5|114614.5|114631.3|114606.3|32
1736796970000|2025-01-13 19:36:10|114639.2|114614.2|114648.2|114623.2|114650.6|114625.6|114638.4|114613.4|23
1736796980000|2025-01-13 19:36:20|114648.1|114623.1|114648.2|114623.2|114649.7|114624.7|114646.2|114621.2|13
1736796990000|2025-01-13 19:36:30|114649.4|114624.4|114632.4|114607.4|114649.9|114624.9|114630.6|114605.6|22
1736797000000|2025-01-13 19:36:40|114632.6|114607.6|114633|114608|114633|114608|114631.2|114606.2|19
1736797010000|2025-01-13 19:36:50|114634.1|114609.1|114652.1|114627.1|114652.5|114627.5|114634.1|114609.1|19
1736797020000|2025-01-13 19:37:00|114652.5|114627.5|114651.6|114626.6|114652.5|114627.5|114649.8|114624.8|7
1736797030000|2025-01-13 19:37:10|114650.3|114625.3|114651.1|114626.1|114651.2|114626.2|114650.2|114625.2|5
1736797040000|2025-01-13 19:37:20|114651.2|114626.2|114650.7|114625.7|114651.4|114626.4|114650.2|114625.2|7
1736797050000|2025-01-13 19:37:30|114650.2|114625.2|114649.1|114624.1|114650.2|114625.2|114642.1|114617.1|16
1736797060000|2025-01-13 19:37:40|114647.3|114622.3|114646.1|114621.1|114649.6|114624.6|114645.2|114620.2|16
1736797070000|2025-01-13 19:37:50|114645.3|114620.3|114641.1|114616.1|114645.3|114620.3|114639.8|114614.8|15
1736797080000|2025-01-13 19:38:00|114640.5|114615.5|114637.5|114612.5|114640.5|114615.5|114635.2|114610.2|10
1736797090000|2025-01-13 19:38:10|114638.5|114613.5|114636.4|114611.4|114639.5|114614.5|114634.4|114609.4|16
1736797100000|2025-01-13 19:38:20|114636.3|114611.3|114637.1|114612.1|114637.1|114612.1|114633.3|114608.3|20
1736797110000|2025-01-13 19:38:30|114636.3|114611.3|114636.3|114611.3|114639.4|114614.4|114635.1|114610.1|13
1736797120000|2025-01-13 19:38:40|114636.1|114611.1|114640.6|114615.6|114641.2|114616.2|114633.8|114608.8|21
1736797130000|2025-01-13 19:38:50|114639.9|114614.9|114638.1|114613.1|114640.5|114615.5|114637.6|114612.6|6
1736797140000|2025-01-13 19:39:00|114638.2|114613.2|114640.6|114615.6|114643.7|114618.7|114635.2|114610.2|36
1736797150000|2025-01-13 19:39:10|114641.6|114616.6|114652.1|114627.1|114653.6|114628.6|114640.7|114615.7|20
1736797160000|2025-01-13 19:39:20|114651.4|114626.4|114650.2|114625.2|114651.9|114626.9|114649.9|114624.9|10
1736797170000|2025-01-13 19:39:30|114650.6|114625.6|114645.6|114620.6|114650.6|114625.6|114642.4|114617.4|22
1736797180000|2025-01-13 19:39:40|114647.1|114622.1|114651.7|114626.7|114651.8|114626.8|114647.1|114622.1|18
1736797190000|2025-01-13 19:39:50|114653.2|114628.2|114652.7|114627.7|114653.9|114628.9|114651.5|114626.5|7
1736797200000|2025-01-13 19:40:00|114652.4|114627.4|114662|114637|114663.1|114638.1|114651.1|114626.1|15
1736797210000|2025-01-13 19:40:10|114660.7|114635.7|114660|114635|114660.7|114635.7|114657.7|114632.7|18
1736797220000|2025-01-13 19:40:20|114659.6|114634.6|114662.7|114637.7|114663.2|114638.2|114659.6|114634.6|16
1736797230000|2025-01-13 19:40:30|114663.1|114638.1|114663.5|114638.5|114664.7|114639.7|114661.3|114636.3|19
1736797240000|2025-01-13 19:40:40|114662.6|114637.6|114663|114638|114664.2|114639.2|114661.8|114636.8|14
1736797250000|2025-01-13 19:40:50|114662|114637|114660.4|114635.4|114662|114637|114659.6|114634.6|10
1736797260000|2025-01-13 19:41:00|114660.2|114635.2|114660|114635|114661.3|114636.3|114660|114635|7
1736797270000|2025-01-13 19:41:10|114660.8|114635.8|114660.7|114635.7|114665.8|114640.8|114660.7|114635.7|11
1736797280000|2025-01-13 19:41:20|114660.4|114635.4|114660.2|114635.2|114660.4|114635.4|114658.5|114633.5|8
1736797290000|2025-01-13 19:41:30|114657.4|114632.4|114648.9|114623.9|114658.5|114633.5|114644.9|114619.9|26
1736797300000|2025-01-13 19:41:40|114650.2|114625.2|114652.7|114627.7|114655.5|114630.5|114650.2|114625.2|34
1736797310000|2025-01-13 19:41:50|114653.7|114628.7|114653.9|114628.9|114655.1|114630.1|114653.7|114628.7|15
1736797320000|2025-01-13 19:42:00|114653.8|114628.8|114665.9|114640.9|114665.9|114640.9|114653.2|114628.2|16
1736797330000|2025-01-13 19:42:10|114665.1|114640.1|114652.6|114627.6|114665.1|114640.1|114651.8|114626.8|20
1736797340000|2025-01-13 19:42:20|114653.5|114628.5|114661|114636|114662|114637|114651.7|114626.7|30
1736797350000|2025-01-13 19:42:30|114659.9|114634.9|114649.2|114624.2|114661.8|114636.8|114649.2|114624.2|25
1736797360000|2025-01-13 19:42:40|114648.9|114623.9|114656.2|114631.2|114656.2|114631.2|114648.9|114623.9|15
1736797370000|2025-01-13 19:42:50|114655|114630|114654.2|114629.2|114655|114630|114653.7|114628.7|4
1736797380000|2025-01-13 19:43:00|114654.1|114629.1|114648.7|114623.7|114654.1|114629.1|114641.2|114616.2|11
1736797390000|2025-01-13 19:43:10|114647|114622|114637.7|114612.7|114651.2|114626.2|114637.5|114612.5|17
1736797400000|2025-01-13 19:43:20|114638.4|114613.4|114637.5|114612.5|114643.6|114618.6|114635|114610|23
1736797410000|2025-01-13 19:43:30|114638.1|114613.1|114636.4|114611.4|114638.5|114613.5|114633.3|114608.3|20
1736797420000|2025-01-13 19:43:40|114636.3|114611.3|114636.8|114611.8|114636.8|114611.8|114635.4|114610.4|11
1736797430000|2025-01-13 19:43:50|114637.3|114612.3|114637.7|114612.7|114638.8|114613.8|114636.1|114611.1|17
1736797440000|2025-01-13 19:44:00|114636.4|114611.4|114630|114605|114637.3|114612.3|114630|114605|13
1736797450000|2025-01-13 19:44:10|114630.8|114605.8|114637.3|114612.3|114643.7|114618.7|114630.8|114605.8|27
1736797460000|2025-01-13 19:44:20|114634.9|114609.9|114631.6|114606.6|114636.5|114611.5|114631.6|114606.6|16
1736797470000|2025-01-13 19:44:30|114631.4|114606.4|114639.5|114614.5|114640.1|114615.1|114631.3|114606.3|15
1736797480000|2025-01-13 19:44:40|114639.2|114614.2|114634.3|114609.3|114639.7|114614.7|114633.3|114608.3|15
1736797490000|2025-01-13 19:44:50|114635.9|114610.9|114640.8|114615.8|114640.8|114615.8|114635.9|114610.9|19
1736797500000|2025-01-13 19:45:00|114639.8|114614.8|114648.8|114623.8|114650.5|114625.5|114639.8|114614.8|25
1736797510000|2025-01-13 19:45:10|114648.2|114623.2|114642.2|114617.2|114648.2|114623.2|114640.8|114615.8|15
1736797520000|2025-01-13 19:45:20|114642.3|114617.3|114642.3|114617.3|114642.3|114617.3|114642.2|114617.2|3
1736797530000|2025-01-13 19:45:30|114642.2|114617.2|114640.9|114615.9|114642.2|114617.2|114640.6|114615.6|7
1736797540000|2025-01-13 19:45:40|114642.2|114617.2|114651.4|114626.4|114651.4|114626.4|114640.7|114615.7|15
1736797550000|2025-01-13 19:45:50|114652|114627|114655.8|114630.8|114655.8|114630.8|114652|114627|8
1736797570000|2025-01-13 19:46:10|114656.8|114631.8|114653.3|114628.3|114656.8|114631.8|114652.5|114627.5|6
1736797580000|2025-01-13 19:46:20|114653.8|114628.8|114651.6|114626.6|114654.5|114629.5|114651.6|114626.6|17
1736797590000|2025-01-13 19:46:30|114652.1|114627.1|114656.7|114631.7|114657.3|114632.3|114652.1|114627.1|11
1736797600000|2025-01-13 19:46:40|114656.4|114631.4|114646.5|114621.5|114656.9|114631.9|114645.9|114620.9|14
1736797610000|2025-01-13 19:46:50|114648.8|114623.8|114647.7|114622.7|114648.8|114623.8|114645.7|114620.7|13
1736797620000|2025-01-13 19:47:00|114647.8|114622.8|114650.1|114625.1|114653.9|114628.9|114647.8|114622.8|19
1736797630000|2025-01-13 19:47:10|114648.8|114623.8|114649.9|114624.9|114650.6|114625.6|114648.8|114623.8|12
1736797640000|2025-01-13 19:47:20|114650.6|114625.6|114648.9|114623.9|114651.4|114626.4|114648.9|114623.9|13
1736797650000|2025-01-13 19:47:30|114647.2|114622.2|114651.7|114626.7|114653.4|114628.4|114647.2|114622.2|21
1736797660000|2025-01-13 19:47:40|114651.9|114626.9|114652.2|114627.2|114653.4|114628.4|114650.6|114625.6|15
1736797670000|2025-01-13 19:47:50|114650.7|114625.7|114655.3|114630.3|114655.3|114630.3|114650.1|114625.1|9
1736797680000|2025-01-13 19:48:00|114655.2|114630.2|114648.5|114623.5|114655.2|114630.2|114648.1|114623.1|10
1736797690000|2025-01-13 19:48:10|114647|114622|114647.1|114622.1|114647.4|114622.4|114646.3|114621.3|9
1736797700000|2025-01-13 19:48:20|114647|114622|114649.3|114624.3|114650|114625|114645|114620|14
1736797710000|2025-01-13 19:48:30|114650.3|114625.3|114649.1|114624.1|114650.3|114625.3|114649.1|114624.1|6
1736797720000|2025-01-13 19:48:40|114649.2|114624.2|114649.4|114624.4|114650|114625|114649.2|114624.2|5
1736797730000|2025-01-13 19:48:50|114650.3|114625.3|114655|114630|114655|114630|114650.3|114625.3|15
1736797740000|2025-01-13 19:49:00|114654|114629|114660.7|114635.7|114661.5|114636.5|114653.3|114628.3|20
1736797750000|2025-01-13 19:49:10|114661|114636|114669.2|114644.2|114669.2|114644.2|114660.9|114635.9|7
1736797760000|2025-01-13 19:49:20|114669.3|114644.3|114669.8|114644.8|114670.6|114645.6|114668.9|114643.9|6
1736797770000|2025-01-13 19:49:30|114668.8|114643.8|114680.2|114655.2|114680.2|114655.2|114668.8|114643.8|11
1736797780000|2025-01-13 19:49:40|114679.5|114654.5|114687|114662|114687.2|114662.2|114679.5|114654.5|20
1736797790000|2025-01-13 19:49:50|114685.6|114660.6|114683.4|114658.4|114686.2|114661.2|114683.4|114658.4|6
1736797800000|2025-01-13 19:50:00|114684.1|114659.1|114681.7|114656.7|114684.1|114659.1|114681.2|114656.2|8
1736797810000|2025-01-13 19:50:10|114682.5|114657.5|114681|114656|114682.5|114657.5|114680.4|114655.4|12
1736797820000|2025-01-13 19:50:20|114680|114655|114669.5|114644.5|114680|114655|114666.1|114641.1|19
1736797830000|2025-01-13 19:50:30|114668.7|114643.7|114664.4|114639.4|114668.7|114643.7|114662.1|114637.1|25
1736797840000|2025-01-13 19:50:40|114663.9|114638.9|114663.9|114638.9|114665.1|114640.1|114663.6|114638.6|12
1736797850000|2025-01-13 19:50:50|114665.4|114640.4|114666.4|114641.4|114666.4|114641.4|114663.7|114638.7|20
1736797860000|2025-01-13 19:51:00|114665.2|114640.2|114659.8|114634.8|114667|114642|114659.4|114634.4|11
1736797870000|2025-01-13 19:51:10|114660.3|114635.3|114661.7|114636.7|114661.8|114636.8|114659.9|114634.9|8
1736797880000|2025-01-13 19:51:20|114663.1|114638.1|114665.4|114640.4|114666.2|114641.2|114662.3|114637.3|16
1736797890000|2025-01-13 19:51:30|114664.6|114639.6|114670.3|114645.3|114671.8|114646.8|114664.6|114639.6|16
1736797900000|2025-01-13 19:51:40|114670.6|114645.6|114681.4|114656.4|114681.4|114656.4|114670.6|114645.6|16
1736797910000|2025-01-13 19:51:50|114680.8|114655.8|114686.5|114661.5|114686.5|114661.5|114678.2|114653.2|18
1736797920000|2025-01-13 19:52:00|114685.7|114660.7|114686|114661|114686.5|114661.5|114684|114659|13
1736797930000|2025-01-13 19:52:10|114685.6|114660.6|114686|114661|114686.1|114661.1|114685.6|114660.6|3
1736797940000|2025-01-13 19:52:20|114686.1|114661.1|114699.5|114674.5|114700.7|114675.7|114686.1|114661.1|17
1736797950000|2025-01-13 19:52:30|114700.2|114675.2|114699.3|114674.3|114700.8|114675.8|114698.7|114673.7|13
1736797960000|2025-01-13 19:52:40|114698.8|114673.8|114702.9|114677.9|114702.9|114677.9|114698.4|114673.4|5
1736797970000|2025-01-13 19:52:50|114703.8|114678.8|114702.9|114677.9|114703.8|114678.8|114702.1|114677.1|8
1736797980000|2025-01-13 19:53:00|114703.1|114678.1|114699.2|114674.2|114703.2|114678.2|114699.2|114674.2|16
1736797990000|2025-01-13 19:53:10|114700|114675|114711.2|114686.2|114713.1|114688.1|114700|114675|19
1736798000000|2025-01-13 19:53:20|114711.4|114686.4|114719.5|114694.5|114719.5|114694.5|114711.4|114686.4|17
1736798010000|2025-01-13 19:53:30|114718.9|114693.9|114718.9|114693.9|114719.6|114694.6|114718.1|114693.1|9
1736798020000|2025-01-13 19:53:40|114718.7|114693.7|114713.8|114688.8|114718.7|114693.7|114712.5|114687.5|19
1736798030000|2025-01-13 19:53:50|114713.2|114688.2|114700.4|114675.4|114713.9|114688.9|114700.4|114675.4|19
1736798040000|2025-01-13 19:54:00|114700.5|114675.5|114703.3|114678.3|114704.8|114679.8|114697.6|114672.6|10
1736798050000|2025-01-13 19:54:10|114703.9|114678.9|114707.7|114682.7|114708.7|114683.7|114702.3|114677.3|18
1736798060000|2025-01-13 19:54:20|114708.5|114683.5|114706.7|114681.7|114713.9|114688.9|114705.4|114680.4|34
1736798070000|2025-01-13 19:54:30|114707.1|114682.1|114704.6|114679.6|114707.1|114682.1|114703.9|114678.9|17
1736798080000|2025-01-13 19:54:40|114703.4|114678.4|114702.7|114677.7|114706.2|114681.2|114701.9|114676.9|16
1736798090000|2025-01-13 19:54:50|114703.4|114678.4|114704.3|114679.3|114706.1|114681.1|114702.1|114677.1|18
1736798100000|2025-01-13 19:55:00|114703.3|114678.3|114703.3|114678.3|114704|114679|114701.7|114676.7|14
1736798110000|2025-01-13 19:55:10|114702.3|114677.3|114698.9|114673.9|114703|114678|114698.9|114673.9|18
1736798120000|2025-01-13 19:55:20|114698.5|114673.5|114689.3|114664.3|114698.5|114673.5|114689.3|114664.3|17
1736798130000|2025-01-13 19:55:30|114688.9|114663.9|114688.4|114663.4|114689.9|114664.9|114683.5|114658.5|23
1736798140000|2025-01-13 19:55:40|114688.9|114663.9|114689.9|114664.9|114690.4|114665.4|114688.4|114663.4|13
1736798150000|2025-01-13 19:55:50|114690.6|114665.6|114691.8|114666.8|114695.6|114670.6|114688.8|114663.8|24
1736798160000|2025-01-13 19:56:00|114691.3|114666.3|114688.8|114663.8|114691.7|114666.7|114685.5|114660.5|22
1736798170000|2025-01-13 19:56:10|114689.5|114664.5|114685|114660|114690.3|114665.3|114683.8|114658.8|11
1736798180000|2025-01-13 19:56:20|114686.4|114661.4|114689.5|114664.5|114689.5|114664.5|114685.7|114660.7|19
1736798190000|2025-01-13 19:56:30|114691.9|114666.9|114690.8|114665.8|114691.9|114666.9|114689.1|114664.1|9
1736798200000|2025-01-13 19:56:40|114690.3|114665.3|114684.8|114659.8|114691.2|114666.2|114682.9|114657.9|20
1736798210000|2025-01-13 19:56:50|114684.2|114659.2|114682.8|114657.8|114689|114664|114682.6|114657.6|18
1736798220000|2025-01-13 19:57:00|114682.7|114657.7|114688.2|114663.2|114689|114664|114680.7|114655.7|18
1736798230000|2025-01-13 19:57:10|114688|114663|114688.8|114663.8|114688.9|114663.9|114687.5|114662.5|12
1736798240000|2025-01-13 19:57:20|114687.9|114662.9|114683|114658|114687.9|114662.9|114680.3|114655.3|10
1736798250000|2025-01-13 19:57:30|114683.9|114658.9|114684.6|114659.6|114686.2|114661.2|114683.2|114658.2|19
1736798260000|2025-01-13 19:57:40|114683.8|114658.8|114679.7|114654.7|114683.8|114658.8|114676.6|114651.6|11
1736798270000|2025-01-13 19:57:50|114679.6|114654.6|114689.1|114664.1|114689.1|114664.1|114678.9|114653.9|15
1736798280000|2025-01-13 19:58:00|114690.5|114665.5|114688.9|114663.9|114690.5|114665.5|114687.9|114662.9|25
1736798290000|2025-01-13 19:58:10|114686.8|114661.8|114686|114661|114686.8|114661.8|114683.3|114658.3|19
1736798300000|2025-01-13 19:58:20|114684.3|114659.3|114690.3|114665.3|114690.3|114665.3|114682|114657|25
1736798310000|2025-01-13 19:58:30|114688.8|114663.8|114690.6|114665.6|114693.5|114668.5|114688.8|114663.8|13
1736798320000|2025-01-13 19:58:40|114690|114665|114685|114660|114690.9|114665.9|114684.4|114659.4|9
1736798330000|2025-01-13 19:58:50|114687.6|114662.6|114682.9|114657.9|114687.6|114662.6|114682.1|114657.1|17
1736798340000|2025-01-13 19:59:00|114683.6|114658.6|114689.1|114664.1|114689.1|114664.1|114683.6|114658.6|19
1736798350000|2025-01-13 19:59:10|114689.8|114664.8|114691.5|114666.5|114691.5|114666.5|114687.3|114662.3|15
1736798360000|2025-01-13 19:59:20|114691.8|114666.8|114691|114666|114697.8|114672.8|114691|114666|18
1736798370000|2025-01-13 19:59:30|114692.9|114667.9|114690.7|114665.7|114693.8|114668.8|114690.4|114665.4|16
1736798380000|2025-01-13 19:59:40|114691.8|114666.8|114698.7|114673.7|114698.7|114673.7|114691.8|114666.8|19
1736798390000|2025-01-13 19:59:50|114699.4|114674.4|114702.5|114677.5|114705.6|114680.6|114699.4|114674.4|24
1736798400000|2025-01-13 20:00:00|114703.2|114678.2|114684.9|114659.9|114705.3|114680.3|114684.5|114659.5|32
1736798410000|2025-01-13 20:00:10|114684.6|114659.6|114702.1|114677.1|114702.1|114677.1|114684.2|114659.2|19
1736798420000|2025-01-13 20:00:20|114704.4|114679.4|114699.4|114674.4|114704.4|114679.4|114694.3|114669.3|25
1736798430000|2025-01-13 20:00:30|114698.4|114673.4|114706.5|114681.5|114708|114683|114695.7|114670.7|31
1736798440000|2025-01-13 20:00:40|114707|114682|114705.1|114680.1|114707.6|114682.6|114705.1|114680.1|15
1736798450000|2025-01-13 20:00:50|114704.8|114679.8|114705.3|114680.3|114706.2|114681.2|114702.6|114677.6|20
1736798460000|2025-01-13 20:01:00|114705.7|114680.7|114703.9|114678.9|114714|114689|114703.9|114678.9|25
1736798470000|2025-01-13 20:01:10|114703.7|114678.7|114688.1|114663.1|114703.7|114678.7|114680.9|114655.9|38
1736798480000|2025-01-13 20:01:20|114688.2|114663.2|114685.7|114660.7|114688.2|114663.2|114685.7|114660.7|5
1736798490000|2025-01-13 20:01:30|114686.7|114661.7|114690|114665|114690.2|114665.2|114685.6|114660.6|17
1736798500000|2025-01-13 20:01:40|114690.3|114665.3|114681.7|114656.7|114690.3|114665.3|114681.7|114656.7|6
1736798510000|2025-01-13 20:01:50|114683|114658|114693.8|114668.8|114693.8|114668.8|114683|114658|17
1736798520000|2025-01-13 20:02:00|114694.1|114669.1|114688.6|114663.6|114694.1|114669.1|114686|114661|11
1736798530000|2025-01-13 20:02:10|114688|114663|114689.6|114664.6|114690.5|114665.5|114684.5|114659.5|18
1736798540000|2025-01-13 20:02:20|114689.2|114664.2|114692.8|114667.8|114694.7|114669.7|114689.2|114664.2|9
1736798550000|2025-01-13 20:02:30|114691.8|114666.8|114691.9|114666.9|114691.9|114666.9|114687.7|114662.7|13
1736798560000|2025-01-13 20:02:40|114692.2|114667.2|114690.4|114665.4|114693.2|114668.2|114689.8|114664.8|6
1736798570000|2025-01-13 20:02:50|114691.4|114666.4|114691.8|114666.8|114693.2|114668.2|114690.9|114665.9|10
1736798580000|2025-01-13 20:03:00|114691.3|114666.3|114694.1|114669.1|114697.5|114672.5|114687.2|114662.2|14
1736798590000|2025-01-13 20:03:10|114695.3|114670.3|114690.9|114665.9|114695.6|114670.6|114689.3|114664.3|16
1736798600000|2025-01-13 20:03:20|114691|114666|114684|114659|114691|114666|114682.3|114657.3|20
1736798610000|2025-01-13 20:03:30|114685.3|114660.3|114687.4|114662.4|114687.7|114662.7|114685.3|114660.3|7
1736798620000|2025-01-13 20:03:40|114688.4|114663.4|114686.1|114661.1|114692.1|114667.1|114683.1|114658.1|23
1736798630000|2025-01-13 20:03:50|114686.9|114661.9|114695.9|114670.9|114695.9|114670.9|114686|114661|17
1736798640000|2025-01-13 20:04:00|114697|114672|114694.3|114669.3|114699.5|114674.5|114694.3|114669.3|17
1736798650000|2025-01-13 20:04:10|114696.1|114671.1|114695|114670|114696.1|114671.1|114692.4|114667.4|13
1736798660000|2025-01-13 20:04:20|114693.6|114668.6|114687.9|114662.9|114695.6|114670.6|114686.8|114661.8|16
1736798670000|2025-01-13 20:04:30|114688|114663|114685.9|114660.9|114688|114663|114685.9|114660.9|6
1736798680000|2025-01-13 20:04:40|114685.2|114660.2|114693.6|114668.6|114695.4|114670.4|114685.2|114660.2|22
1736798690000|2025-01-13 20:04:50|114692.6|114667.6|114693.9|114668.9|114695.4|114670.4|114691.4|114666.4|19
1736798700000|2025-01-13 20:05:00|114694.7|114669.7|114692.5|114667.5|114697.9|114672.9|114692.5|114667.5|23
1736798710000|2025-01-13 20:05:10|114692.1|114667.1|114688.6|114663.6|114692.1|114667.1|114688.6|114663.6|5
1736798720000|2025-01-13 20:05:20|114688.9|114663.9|114684.3|114659.3|114688.9|114663.9|114681.6|114656.6|20
1736798730000|2025-01-13 20:05:30|114684.2|114659.2|114684.1|114659.1|114685.6|114660.6|114681.8|114656.8|14
1736798740000|2025-01-13 20:05:40|114683.7|114658.7|114673.6|114648.6|114683.7|114658.7|114671|114646|24
1736798750000|2025-01-13 20:05:50|114675.7|114650.7|114665.6|114640.6|114675.7|114650.7|114663.3|114638.3|21
1736798760000|2025-01-13 20:06:00|114666.7|114641.7|114669.8|114644.8|114671|114646|114661.7|114636.7|19
1736798770000|2025-01-13 20:06:10|114671|114646|114671.4|114646.4|114672.3|114647.3|114669.5|114644.5|8
1736798780000|2025-01-13 20:06:20|114671|114646|114671.2|114646.2|114672|114647|114667.7|114642.7|12
1736798790000|2025-01-13 20:06:30|114672.4|114647.4|114671.9|114646.9|114674.3|114649.3|114671.1|114646.1|9
1736798800000|2025-01-13 20:06:40|114671.8|114646.8|114662.5|114637.5|114673.7|114648.7|114662.5|114637.5|12
1736798810000|2025-01-13 20:06:50|114662.8|114637.8|114663.1|114638.1|114663.1|114638.1|114662.8|114637.8|2
1736798820000|2025-01-13 20:07:00|114663.4|114638.4|114661.4|114636.4|114663.4|114638.4|114661|114636|5
1736798830000|2025-01-13 20:07:10|114662.8|114637.8|114663.7|114638.7|114671.8|114646.8|114661.9|114636.9|21
1736798840000|2025-01-13 20:07:20|114662.9|114637.9|114657.2|114632.2|114662.9|114637.9|114653.1|114628.1|19
1736798850000|2025-01-13 20:07:30|114656.7|114631.7|114653.2|114628.2|114657.2|114632.2|114652.2|114627.2|11
1736798860000|2025-01-13 20:07:40|114653.4|114628.4|114653.6|114628.6|114654|114629|114649.8|114624.8|10
1736798870000|2025-01-13 20:07:50|114654.2|114629.2|114646.7|114621.7|114654.2|114629.2|114640.6|114615.6|28
1736798880000|2025-01-13 20:08:00|114647.5|114622.5|114650.8|114625.8|114650.8|114625.8|114647.5|114622.5|17
1736798890000|2025-01-13 20:08:10|114650.9|114625.9|114649.9|114624.9|114652.8|114627.8|114649.9|114624.9|9
1736798900000|2025-01-13 20:08:20|114649.8|114624.8|114650.1|114625.1|114650.2|114625.2|114648|114623|12
1736798910000|2025-01-13 20:08:30|114649.3|114624.3|114649.8|114624.8|114649.8|114624.8|114649.1|114624.1|3
1736798920000|2025-01-13 20:08:40|114650.2|114625.2|114651.3|114626.3|114651.4|114626.4|114650.2|114625.2|6
1736798930000|2025-01-13 20:08:50|114650.7|114625.7|114651.5|114626.5|114651.5|114626.5|114650.7|114625.7|2
1736798940000|2025-01-13 20:09:00|114653.3|114628.3|114651.9|114626.9|114653.8|114628.8|114651|114626|14
1736798950000|2025-01-13 20:09:10|114651.8|114626.8|114659.6|114634.6|114660.8|114635.8|114651.3|114626.3|17
1736798960000|2025-01-13 20:09:20|114661|114636|114658.7|114633.7|114662|114637|114658.2|114633.2|18
1736798970000|2025-01-13 20:09:30|114660|114635|114662.9|114637.9|114666.6|114641.6|114659.9|114634.9|30
1736798980000|2025-01-13 20:09:40|114663.2|114638.2|114660.6|114635.6|114665.4|114640.4|114658.4|114633.4|10
1736798990000|2025-01-13 20:09:50|114662.5|114637.5|114665.8|114640.8|114665.8|114640.8|114659|114634|11
1736799000000|2025-01-13 20:10:00|114664.7|114639.7|114665|114640|114666.9|114641.9|114662.9|114637.9|13
1736799010000|2025-01-13 20:10:10|114666.8|114641.8|114646.6|114621.6|114667.7|114642.7|114645.5|114620.5|19
1736799020000|2025-01-13 20:10:20|114646.1|114621.1|114649.6|114624.6|114649.6|114624.6|114643.8|114618.8|20
1736799030000|2025-01-13 20:10:30|114649.5|114624.5|114649.2|114624.2|114650.1|114625.1|114646.7|114621.7|9
1736799040000|2025-01-13 20:10:40|114650.1|114625.1|114653.3|114628.3|114655.2|114630.2|114650.1|114625.1|21
1736799050000|2025-01-13 20:10:50|114653.1|114628.1|114653.2|114628.2|114653.2|114628.2|114653.1|114628.1|2
1736799060000|2025-01-13 20:11:00|114653|114628|114651|114626|114653.1|114628.1|114648.5|114623.5|14
1736799070000|2025-01-13 20:11:10|114650.7|114625.7|114647.2|114622.2|114650.8|114625.8|114647.2|114622.2|8
1736799080000|2025-01-13 20:11:20|114646.3|114621.3|114647|114622|114647.2|114622.2|114644.7|114619.7|11
1736799090000|2025-01-13 20:11:30|114647.6|114622.6|114647.5|114622.5|114647.6|114622.6|114645.5|114620.5|6
1736799100000|2025-01-13 20:11:40|114646.8|114621.8|114648|114623|114648.8|114623.8|114646.8|114621.8|8
1736799110000|2025-01-13 20:11:50|114647.9|114622.9|114648.9|114623.9|114648.9|114623.9|114647.9|114622.9|2
1736799120000|2025-01-13 20:12:00|114646.6|114621.6|114649.4|114624.4|114649.4|114624.4|114646.6|114621.6|5
1736799130000|2025-01-13 20:12:10|114649.8|114624.8|114650.7|114625.7|114652.4|114627.4|114649.8|114624.8|12
1736799140000|2025-01-13 20:12:20|114650.4|114625.4|114650|114625|114651.4|114626.4|114649.6|114624.6|10
1736799150000|2025-01-13 20:12:30|114650.1|114625.1|114653.1|114628.1|114654.3|114629.3|114650|114625|7
1736799160000|2025-01-13 20:12:40|114653.2|114628.2|114648.9|114623.9|114653.2|114628.2|114645.1|114620.1|13
1736799170000|2025-01-13 20:12:50|114649.3|114624.3|114636.2|114611.2|114649.6|114624.6|114636.2|114611.2|8
1736799180000|2025-01-13 20:13:00|114637.4|114612.4|114644.9|114619.9|114645.4|114620.4|114637.4|114612.4|22
1736799190000|2025-01-13 20:13:10|114646|114621|114646.2|114621.2|114650|114625|114646|114621|17
1736799200000|2025-01-13 20:13:20|114645.8|114620.8|114647.2|114622.2|114647.2|114622.2|114644.5|114619.5|7
1736799210000|2025-01-13 20:13:30|114647.3|114622.3|114647.3|114622.3|114647.3|114622.3|114647.3|114622.3|1
1736799220000|2025-01-13 20:13:40|114647.7|114622.7|114650.2|114625.2|114650.2|114625.2|114647.7|114622.7|16
1736799230000|2025-01-13 20:13:50|114649.7|114624.7|114650.8|114625.8|114650.9|114625.9|114649.7|114624.7|7
1736799240000|2025-01-13 20:14:00|114650.7|114625.7|114649.4|114624.4|114651.2|114626.2|114648.3|114623.3|14
1736799250000|2025-01-13 20:14:10|114649.6|114624.6|114649.4|114624.4|114649.6|114624.6|114649.4|114624.4|2
1736799260000|2025-01-13 20:14:20|114649.5|114624.5|114650.4|114625.4|114650.4|114625.4|114649.4|114624.4|5
1736799270000|2025-01-13 20:14:30|114650.3|114625.3|114652.2|114627.2|114652.4|114627.4|114650.3|114625.3|8
1736799280000|2025-01-13 20:14:40|114652.1|114627.1|114651.2|114626.2|114652.1|114627.1|114651.2|114626.2|2
1736799290000|2025-01-13 20:14:50|114652.2|114627.2|114651|114626|114652.2|114627.2|114650|114625|5
1736799300000|2025-01-13 20:15:00|114651.2|114626.2|114651.2|114626.2|114651.2|114626.2|114651.1|114626.1|3
1736799310000|2025-01-13 20:15:10|114651.3|114626.3|114652.4|114627.4|114652.9|114627.9|114651.3|114626.3|5
1736799320000|2025-01-13 20:15:20|114653|114628|114651.9|114626.9|114653|114628|114650.2|114625.2|6
1736799330000|2025-01-13 20:15:30|114652|114627|114649.8|114624.8|114652.4|114627.4|114649.8|114624.8|6
1736799340000|2025-01-13 20:15:40|114650.7|114625.7|114640.1|114615.1|114650.7|114625.7|114640.1|114615.1|12
1736799350000|2025-01-13 20:15:50|114641.1|114616.1|114641.1|114616.1|114641.1|114616.1|114641.1|114616.1|1
1736799360000|2025-01-13 20:16:00|114642.1|114617.1|114645.2|114620.2|114645.2|114620.2|114642.1|114617.1|7
1736799370000|2025-01-13 20:16:10|114648.2|114623.2|114650.2|114625.2|114650.2|114625.2|114646.6|114621.6|9
1736799380000|2025-01-13 20:16:20|114649|114624|114646.6|114621.6|114650.2|114625.2|114646.6|114621.6|9
1736799390000|2025-01-13 20:16:30|114644.5|114619.5|114646.6|114621.6|114646.6|114621.6|114644.5|114619.5|3
1736799400000|2025-01-13 20:16:40|114645.3|114620.3|114646.3|114621.3|114646.9|114621.9|114645.3|114620.3|5
1736799410000|2025-01-13 20:16:50|114647|114622|114634.8|114609.8|114647.3|114622.3|114634.1|114609.1|13
1736799420000|2025-01-13 20:17:00|114635.2|114610.2|114630.6|114605.6|114635.2|114610.2|114629.7|114604.7|13
1736799430000|2025-01-13 20:17:10|114631.4|114606.4|114631.3|114606.3|114631.9|114606.9|114630.5|114605.5|6
1736799440000|2025-01-13 20:17:20|114631|114606|114625|114600|114631|114606|114620.9|114595.9|8
1736799450000|2025-01-13 20:17:30|114625.7|114600.7|114625.6|114600.6|114626.1|114601.1|114624.9|114599.9|5
1736799460000|2025-01-13 20:17:40|114625.1|114600.1|114629.6|114604.6|114629.6|114604.6|114624.5|114599.5|12
1736799470000|2025-01-13 20:17:50|114630|114605|114630.6|114605.6|114631.1|114606.1|114628.1|114603.1|16
1736799480000|2025-01-13 20:18:00|114631.8|114606.8|114626.8|114601.8|114631.8|114606.8|114626.5|114601.5|9
1736799500000|2025-01-13 20:18:20|114625.5|114600.5|114625.3|114600.3|114625.5|114600.5|114624.5|114599.5|4
1736799510000|2025-01-13 20:18:30|114625|114600|114634|114609|114634|114609|114625|114600|18
1736799520000|2025-01-13 20:18:40|114635.2|114610.2|114636.6|114611.6|114638.3|114613.3|114635.2|114610.2|7
1736799530000|2025-01-13 20:18:50|114636.5|114611.5|114636.7|114611.7|114636.7|114611.7|114636.5|114611.5|3
1736799540000|2025-01-13 20:19:00|114636.6|114611.6|114636.3|114611.3|114638.7|114613.7|114636.3|114611.3|6
1736799550000|2025-01-13 20:19:10|114637.5|114612.5|114636.6|114611.6|114638.1|114613.1|114636.3|114611.3|9
1736799560000|2025-01-13 20:19:20|114636.4|114611.4|114633.5|114608.5|114636.4|114611.4|114632.1|114607.1|8
1736799570000|2025-01-13 20:19:30|114634.7|114609.7|114634.5|114609.5|114634.7|114609.7|114634.5|114609.5|2
1736799580000|2025-01-13 20:19:40|114633.1|114608.1|114627.4|114602.4|114633.1|114608.1|114625.7|114600.7|10
1736799590000|2025-01-13 20:19:50|114627.2|114602.2|114621.3|114596.3|114627.2|114602.2|114621.2|114596.2|12
1736799600000|2025-01-13 20:20:00|114620.2|114595.2|114620.2|114595.2|114620.2|114595.2|114618.2|114593.2|9
1736799610000|2025-01-13 20:20:10|114620.8|114595.8|114623.4|114598.4|114623.4|114598.4|114620.7|114595.7|7
1736799620000|2025-01-13 20:20:20|114623.7|114598.7|114624.8|114599.8|114628|114603|114623.7|114598.7|8
1736799630000|2025-01-13 20:20:30|114626|114601|114608.9|114583.9|114626|114601|114606.6|114581.6|24
1736799640000|2025-01-13 20:20:40|114609.1|114584.1|114615.9|114590.9|114615.9|114590.9|114607.9|114582.9|35
1736799650000|2025-01-13 20:20:50|114614.6|114589.6|114607.8|114582.8|114617.3|114592.3|114607.8|114582.8|31
1736799660000|2025-01-13 20:21:00|114605.9|114580.9|114606.9|114581.9|114608.2|114583.2|114605.3|114580.3|13
1736799670000|2025-01-13 20:21:10|114606.5|114581.5|114607.5|114582.5|114607.5|114582.5|114606.5|114581.5|7
1736799680000|2025-01-13 20:21:20|114606.3|114581.3|114607.2|114582.2|114607.2|114582.2|114606.3|114581.3|2
1736799690000|2025-01-13 20:21:30|114605.9|114580.9|114606.6|114581.6|114607.3|114582.3|114604.8|114579.8|9
1736799700000|2025-01-13 20:21:40|114607.3|114582.3|114615.6|114590.6|114615.8|114590.8|114606.6|114581.6|15
1736799710000|2025-01-13 20:21:50|114615.3|114590.3|114615.9|114590.9|114615.9|114590.9|114615.3|114590.3|5
1736799720000|2025-01-13 20:22:00|114616.5|114591.5|114617.9|114592.9|114617.9|114592.9|114615.7|114590.7|7
1736799730000|2025-01-13 20:22:10|114619|114594|114622.2|114597.2|114623.3|114598.3|114618.5|114593.5|10
1736799740000|2025-01-13 20:22:20|114622.4|114597.4|114629|114604|114630.2|114605.2|114621.6|114596.6|20
1736799750000|2025-01-13 20:22:30|114626.4|114601.4|114626.5|114601.5|114629.4|114604.4|114624.1|114599.1|18
1736799760000|2025-01-13 20:22:40|114624.8|114599.8|114619.5|114594.5|114626.5|114601.5|114619|114594|12
1736799770000|2025-01-13 20:22:50|114619.6|114594.6|114618.3|114593.3|114619.6|114594.6|114618.1|114593.1|4
1736799780000|2025-01-13 20:23:00|114618.6|114593.6|114623.8|114598.8|114625.3|114600.3|114617.6|114592.6|17
1736799790000|2025-01-13 20:23:10|114625|114600|114626.9|114601.9|114627.2|114602.2|114624.7|114599.7|13
1736799800000|2025-01-13 20:23:20|114625.5|114600.5|114626.1|114601.1|114626.1|114601.1|114624.1|114599.1|9
1736799810000|2025-01-13 20:23:30|114626.8|114601.8|114629.9|114604.9|114630|114605|114624.1|114599.1|9
1736799820000|2025-01-13 20:23:40|114629.7|114604.7|114633.6|114608.6|114633.6|114608.6|114629.7|114604.7|9
1736799830000|2025-01-13 20:23:50|114634.6|114609.6|114632.1|114607.1|114634.6|114609.6|114629.2|114604.2|13
1736799840000|2025-01-13 20:24:00|114632.2|114607.2|114639.1|114614.1|114639.2|114614.2|114632.2|114607.2|14
1736799850000|2025-01-13 20:24:10|114640.1|114615.1|114646.1|114621.1|114647.7|114622.7|114640.1|114615.1|12
1736799860000|2025-01-13 20:24:20|114645.9|114620.9|114647.6|114622.6|114647.6|114622.6|114645.4|114620.4|15
1736799870000|2025-01-13 20:24:30|114646.6|114621.6|114645|114620|114646.6|114621.6|114644.2|114619.2|8
1736799880000|2025-01-13 20:24:40|114643.5|114618.5|114638.7|114613.7|114643.6|114618.6|114638.7|114613.7|12
1736799890000|2025-01-13 20:24:50|114638.9|114613.9|114637.7|114612.7|114639|114614|114637|114612|8
1736799900000|2025-01-13 20:25:00|114637.6|114612.6|114629.5|114604.5|114637.6|114612.6|114628.2|114603.2|11
1736799910000|2025-01-13 20:25:10|114631.3|114606.3|114634.2|114609.2|114635.9|114610.9|114629.6|114604.6|17
1736799920000|2025-01-13 20:25:20|114633.1|114608.1|114637.8|114612.8|114637.8|114612.8|114631.2|114606.2|19
1736799930000|2025-01-13 20:25:30|114636.3|114611.3|114633.5|114608.5|114636.3|114611.3|114633.1|114608.1|10
1736799940000|2025-01-13 20:25:40|114633.4|114608.4|114630.9|114605.9|114633.5|114608.5|114630.9|114605.9|13
1736799950000|2025-01-13 20:25:50|114632.1|114607.1|114638.2|114613.2|114638.2|114613.2|114632.1|114607.1|17
1736799960000|2025-01-13 20:26:00|114637|114612|114634.8|114609.8|114637|114612|114633.7|114608.7|15
1736799970000|2025-01-13 20:26:10|114635.8|114610.8|114640.7|114615.7|114641.1|114616.1|114634.7|114609.7|12
1736799980000|2025-01-13 20:26:20|114640.9|114615.9|114641.3|114616.3|114642.5|114617.5|114640.9|114615.9|7
1736799990000|2025-01-13 20:26:30|114642.5|114617.5|114642.9|114617.9|114643.6|114618.6|114640.1|114615.1|16
1736800000000|2025-01-13 20:26:40|114642.4|114617.4|114642.5|114617.5|114642.8|114617.8|114641|114616|11
1736800010000|2025-01-13 20:26:50|114642.9|114617.9|114641.1|114616.1|114645.9|114620.9|114641.1|114616.1|21
1736800020000|2025-01-13 20:27:00|114641.8|114616.8|114642|114617|114642.9|114617.9|114639|114614|11
1736800030000|2025-01-13 20:27:10|114642.5|114617.5|114644.5|114619.5|114644.5|114619.5|114638.3|114613.3|18
1736800040000|2025-01-13 20:27:20|114646|114621|114644.8|114619.8|114646|114621|114643|114618|11
1736800050000|2025-01-13 20:27:30|114644|114619|114640.9|114615.9|114645|114620|114640.9|114615.9|9
1736800060000|2025-01-13 20:27:40|114640.8|114615.8|114641.1|114616.1|114641.6|114616.6|114639.8|114614.8|5
1736800070000|2025-01-13 20:27:50|114639.7|114614.7|114636.1|114611.1|114639.7|114614.7|114632.4|114607.4|7
1736800080000|2025-01-13 20:28:00|114636.5|114611.5|114637|114612|114637|114612|114636.5|114611.5|3
1736800090000|2025-01-13 20:28:10|114637.1|114612.1|114637.1|114612.1|114637.1|114612.1|114637.1|114612.1|1
1736800100000|2025-01-13 20:28:20|114637|114612|114637.8|114612.8|114637.8|114612.8|114636.9|114611.9|3
1736800110000|2025-01-13 20:28:30|114637.1|114612.1|114632.4|114607.4|114637.1|114612.1|114632.4|114607.4|7
1736800120000|2025-01-13 20:28:40|114632|114607|114637|114612|114637|114612|114632|114607|12
1736800130000|2025-01-13 20:28:50|114636.8|114611.8|114637|114612|114637|114612|114636.8|114611.8|2
1736800140000|2025-01-13 20:29:00|114637.3|114612.3|114638|114613|114638.3|114613.3|114637.3|114612.3|3
1736800150000|2025-01-13 20:29:10|114639.6|114614.6|114642.1|114617.1|114642.6|114617.6|114639|114614|8
1736800160000|2025-01-13 20:29:20|114643.1|114618.1|114645.3|114620.3|114645.5|114620.5|114643.1|114618.1|4
1736800170000|2025-01-13 20:29:30|114645.4|114620.4|114646|114621|114646|114621|114645.4|114620.4|4
1736800190000|2025-01-13 20:29:50|114646.7|114621.7|114645.5|114620.5|114646.7|114621.7|114644.8|114619.8|8
1736800200000|2025-01-13 20:30:00|114645.1|114620.1|114645.6|114620.6|114648.8|114623.8|114644.7|114619.7|15
1736800210000|2025-01-13 20:30:10|114645.1|114620.1|114641.2|114616.2|114645.1|114620.1|114640.4|114615.4|11
1736800220000|2025-01-13 20:30:20|114640.9|114615.9|114634.4|114609.4|114640.9|114615.9|114631.3|114606.3|14
1736800230000|2025-01-13 20:30:30|114633.4|114608.4|114618.9|114593.9|114633.4|114608.4|114618.9|114593.9|11
1736800240000|2025-01-13 20:30:40|114619.1|114594.1|114618.6|114593.6|114619.1|114594.1|114618.6|114593.6|4
1736800250000|2025-01-13 20:30:50|114618.7|114593.7|114618.7|114593.7|114618.7|114593.7|114618.7|114593.7|1
1736800260000|2025-01-13 20:31:00|114618.6|114593.6|114619.6|114594.6|114619.6|114594.6|114617.7|114592.7|5
1736800270000|2025-01-13 20:31:10|114621.5|114596.5|114621.3|114596.3|114622.4|114597.4|114621.3|114596.3|3
1736800280000|2025-01-13 20:31:20|114621.5|114596.5|114623.3|114598.3|114624.4|114599.4|114621.5|114596.5|7
1736800290000|2025-01-13 20:31:30|114624.5|114599.5|114626.4|114601.4|114626.5|114601.5|114624.5|114599.5|5
1736800300000|2025-01-13 20:31:40|114625|114600|114627|114602|114627|114602|114623.2|114598.2|8
1736800310000|2025-01-13 20:31:50|114627.1|114602.1|114626.5|114601.5|114628.9|114603.9|114626.3|114601.3|13
1736800320000|2025-01-13 20:32:00|114626.4|114601.4|114635.2|114610.2|114635.2|114610.2|114626.4|114601.4|16
1736800330000|2025-01-13 20:32:10|114634.7|114609.7|114634.7|114609.7|114634.7|114609.7|114633.9|114608.9|6
1736800340000|2025-01-13 20:32:20|114634.4|114609.4|114635.3|114610.3|114635.6|114610.6|114634.2|114609.2|6
1736800350000|2025-01-13 20:32:30|114634.3|114609.3|114634.1|114609.1|114634.6|114609.6|114633.1|114608.1|12
1736800360000|2025-01-13 20:32:40|114634.4|114609.4|114634.7|114609.7|114634.7|114609.7|114634.4|114609.4|2
1736800370000|2025-01-13 20:32:50|114634.5|114609.5|114635.3|114610.3|114635.3|114610.3|114634.2|114609.2|3
1736800380000|2025-01-13 20:33:00|114636.1|114611.1|114640.4|114615.4|114642.6|114617.6|114636.1|114611.1|12
1736800390000|2025-01-13 20:33:10|114640.3|114615.3|114640.3|114615.3|114640.3|114615.3|114639.4|114614.4|3
1736800400000|2025-01-13 20:33:20|114639.3|114614.3|114633.1|114608.1|114639.3|114614.3|114633.1|114608.1|12
1736800410000|2025-01-13 20:33:30|114632.1|114607.1|114632.1|114607.1|114632.6|114607.6|114630.3|114605.3|10
1736800420000|2025-01-13 20:33:40|114631|114606|114631.9|114606.9|114631.9|114606.9|114631|114606|4
1736800430000|2025-01-13 20:33:50|114631.4|114606.4|114622.9|114597.9|114631.4|114606.4|114621.8|114596.8|9
1736800440000|2025-01-13 20:34:00|114623.1|114598.1|114623.9|114598.9|114623.9|114598.9|114622.9|114597.9|3
1736800450000|2025-01-13 20:34:10|114623.7|114598.7|114624|114599|114624|114599|114623.7|114598.7|2
1736800460000|2025-01-13 20:34:20|114624.3|114599.3|114624.5|114599.5|114624.5|114599.5|114624.3|114599.3|3
1736800470000|2025-01-13 20:34:30|114624|114599|114622.9|114597.9|114624|114599|114621.4|114596.4|6
1736800480000|2025-01-13 20:34:40|114622.7|114597.7|114620.9|114595.9|114622.7|114597.7|114620.9|114595.9|4
1736800490000|2025-01-13 20:34:50|114620.7|114595.7|114621.5|114596.5|114621.5|114596.5|114620.7|114595.7|2
1736800500000|2025-01-13 20:35:00|114621.6|114596.6|114621.7|114596.7|114621.9|114596.9|114620.7|114595.7|4
1736800510000|2025-01-13 20:35:10|114621.5|114596.5|114625.4|114600.4|114627.4|114602.4|114621.4|114596.4|8
1736800520000|2025-01-13 20:35:20|114624.9|114599.9|114625.5|114600.5|114627.3|114602.3|114624.4|114599.4|11
1736800530000|2025-01-13 20:35:30|114625.4|114600.4|114625.7|114600.7|114625.7|114600.7|114625.3|114600.3|3
1736800540000|2025-01-13 20:35:40|114625.6|114600.6|114624.7|114599.7|114625.8|114600.8|114621.2|114596.2|8
1736800550000|2025-01-13 20:35:50|114623.6|114598.6|114621.6|114596.6|114623.9|114598.9|114620.6|114595.6|7
1736800560000|2025-01-13 20:36:00|114622.7|114597.7|114622.1|114597.1|114624.4|114599.4|114622|114597|7
1736800570000|2025-01-13 20:36:10|114620.8|114595.8|114621.5|114596.5|114622.3|114597.3|114620.3|114595.3|8
1736800580000|2025-01-13 20:36:20|114621.4|114596.4|114620.7|114595.7|114622.8|114597.8|114620.7|114595.7|5
1736800590000|2025-01-13 20:36:30|114621|114596|114621.1|114596.1|114623.2|114598.2|114620.7|114595.7|4
1736800600000|2025-01-13 20:36:40|114621|114596|114620.5|114595.5|114621|114596|114619.5|114594.5|7
1736800610000|2025-01-13 20:36:50|114620.3|114595.3|114615.7|114590.7|114620.3|114595.3|114615|114590|8
1736800620000|2025-01-13 20:37:00|114615.9|114590.9|114616.8|114591.8|114616.8|114591.8|114615.6|114590.6|5
1736800630000|2025-01-13 20:37:10|114617.1|114592.1|114617.9|114592.9|114619.5|114594.5|114616|114591|15
1736800640000|2025-01-13 20:37:20|114618.1|114593.1|114615.7|114590.7|114618.1|114593.1|114614.3|114589.3|7
1736800650000|2025-01-13 20:37:30|114616.7|114591.7|114615.1|114590.1|114619|114594|114615.1|114590.1|11
1736800660000|2025-01-13 20:37:40|114615.3|114590.3|114617.6|114592.6|114617.6|114592.6|114615.3|114590.3|5
1736800670000|2025-01-13 20:37:50|114617.3|114592.3|114615.7|114590.7|114617.5|114592.5|114615.7|114590.7|5
1736800680000|2025-01-13 20:38:00|114615.2|114590.2|114615|114590|114615.2|114590.2|114613.6|114588.6|4
1736800690000|2025-01-13 20:38:10|114615.2|114590.2|114615|114590|114615.3|114590.3|114613.2|114588.2|8
1736800700000|2025-01-13 20:38:20|114615.2|114590.2|114603.7|114578.7|114616.4|114591.4|114603.7|114578.7|16
1736800710000|2025-01-13 20:38:30|114603.5|114578.5|114610.1|114585.1|114610.1|114585.1|114603.1|114578.1|7
1736800720000|2025-01-13 20:38:40|114611|114586|114621.2|114596.2|114621.2|114596.2|114611|114586|16
1736800730000|2025-01-13 20:38:50|114621.4|114596.4|114619.2|114594.2|114621.4|114596.4|114617.3|114592.3|8
1736800740000|2025-01-13 20:39:00|114621.7|114596.7|114620.2|114595.2|114622.7|114597.7|114619.8|114594.8|7
1736800750000|2025-01-13 20:39:10|114621.4|114596.4|114620.7|114595.7|114621.4|114596.4|114620.7|114595.7|4
1736800760000|2025-01-13 20:39:20|114620.8|114595.8|114624.9|114599.9|114624.9|114599.9|114620.8|114595.8|5
1736800770000|2025-01-13 20:39:30|114625.3|114600.3|114627.1|114602.1|114627.1|114602.1|114625.3|114600.3|4
1736800780000|2025-01-13 20:39:40|114628.4|114603.4|114634.4|114609.4|114634.4|114609.4|114628.4|114603.4|6
1736800790000|2025-01-13 20:39:50|114634.5|114609.5|114641.8|114616.8|114641.8|114616.8|114634.5|114609.5|11
1736800800000|2025-01-13 20:40:00|114641.9|114616.9|114649.9|114624.9|114649.9|114624.9|114641.9|114616.9|10
1736800810000|2025-01-13 20:40:10|114649.6|114624.6|114652.9|114627.9|114659.4|114634.4|114649.3|114624.3|14
1736800820000|2025-01-13 20:40:20|114651.3|114626.3|114650.6|114625.6|114651.3|114626.3|114649.9|114624.9|6
1736800830000|2025-01-13 20:40:30|114651.6|114626.6|114652.3|114627.3|114652.3|114627.3|114651.3|114626.3|5
1736800840000|2025-01-13 20:40:40|114653.6|114628.6|114654.7|114629.7|114658.2|114633.2|114653.6|114628.6|13
1736800850000|2025-01-13 20:40:50|114657.4|114632.4|114652|114627|114657.5|114632.5|114652|114627|8
1736800860000|2025-01-13 20:41:00|114652.1|114627.1|114654|114629|114654|114629|114652.1|114627.1|6
1736800870000|2025-01-13 20:41:10|114654.5|114629.5|114654.9|114629.9|114656.8|114631.8|114652.1|114627.1|10
1736800880000|2025-01-13 20:41:20|114655.9|114630.9|114655.8|114630.8|114656.4|114631.4|114655.8|114630.8|3
1736800890000|2025-01-13 20:41:30|114655.3|114630.3|114655.6|114630.6|114655.6|114630.6|114655.2|114630.2|4
1736800900000|2025-01-13 20:41:40|114657.1|114632.1|114661.2|114636.2|114661.2|114636.2|114657.1|114632.1|7
1736800910000|2025-01-13 20:41:50|114661.1|114636.1|114657.8|114632.8|114661.1|114636.1|114657.8|114632.8|7
1736800920000|2025-01-13 20:42:00|114658|114633|114658.7|114633.7|114659.1|114634.1|114658|114633|6
1736800930000|2025-01-13 20:42:10|114658.2|114633.2|114653.9|114628.9|114658.2|114633.2|114652.8|114627.8|8
1736800940000|2025-01-13 20:42:20|114654|114629|114656.2|114631.2|114657.2|114632.2|114654|114629|5
1736800950000|2025-01-13 20:42:30|114656.3|114631.3|114656.4|114631.4|114656.4|114631.4|114656.3|114631.3|2
1736800960000|2025-01-13 20:42:40|114656.5|114631.5|114656.4|114631.4|114656.5|114631.5|114656.4|114631.4|2
1736800970000|2025-01-13 20:42:50|114656.3|114631.3|114656.2|114631.2|114656.5|114631.5|114656.2|114631.2|4
1736800980000|2025-01-13 20:43:00|114655.9|114630.9|114656.4|114631.4|114656.4|114631.4|114655.5|114630.5|4
1736800990000|2025-01-13 20:43:10|114654.6|114629.6|114656.5|114631.5|114656.5|114631.5|114654.6|114629.6|5
1736801000000|2025-01-13 20:43:20|114657.9|114632.9|114658.3|114633.3|114658.3|114633.3|114657.9|114632.9|4
1736801010000|2025-01-13 20:43:30|114658.1|114633.1|114653.4|114628.4|114658.6|114633.6|114653.4|114628.4|9
1736801020000|2025-01-13 20:43:40|114653.6|114628.6|114657.6|114632.6|114657.6|114632.6|114653.6|114628.6|10
1736801030000|2025-01-13 20:43:50|114657.9|114632.9|114654.9|114629.9|114657.9|114632.9|114654.9|114629.9|4
1736801040000|2025-01-13 20:44:00|114655|114630|114659.4|114634.4|114659.6|114634.6|114655|114630|7
1736801050000|2025-01-13 20:44:10|114660.6|114635.6|114665.6|114640.6|114666.7|114641.7|114660.5|114635.5|11
1736801060000|2025-01-13 20:44:20|114665.4|114640.4|114664.6|114639.6|114665.4|114640.4|114664.6|114639.6|3
1736801070000|2025-01-13 20:44:30|114664.5|114639.5|114663|114638|114664.9|114639.9|114663|114638|13
1736801080000|2025-01-13 20:44:40|114662.9|114637.9|114663.9|114638.9|114663.9|114638.9|114662.8|114637.8|4
1736801090000|2025-01-13 20:44:50|114663.2|114638.2|114665.2|114640.2|114665.2|114640.2|114663.2|114638.2|7
1736801100000|2025-01-13 20:45:00|114664.2|114639.2|114664.5|114639.5|114664.5|114639.5|114662|114637|10
1736801110000|2025-01-13 20:45:10|114663.5|114638.5|114663.5|114638.5|114663.5|114638.5|114662.9|114637.9|3
1736801120000|2025-01-13 20:45:20|114662|114637|114661.3|114636.3|114663.1|114638.1|114661.3|114636.3|7
1736801130000|2025-01-13 20:45:30|114661.4|114636.4|114661.6|114636.6|114661.6|114636.6|114661.4|114636.4|2
1736801140000|2025-01-13 20:45:40|114663.6|114638.6|114663.5|114638.5|114663.9|114638.9|114663.5|114638.5|3
1736801150000|2025-01-13 20:45:50|114663.6|114638.6|114663.7|114638.7|114663.7|114638.7|114663.6|114638.6|2
1736801160000|2025-01-13 20:46:00|114662.3|114637.3|114662.3|114637.3|114662.3|114637.3|114662.3|114637.3|1
1736801170000|2025-01-13 20:46:10|114662.2|114637.2|114654.4|114629.4|114663.1|114638.1|114654.4|114629.4|13
1736801180000|2025-01-13 20:46:20|114654.5|114629.5|114657.7|114632.7|114657.7|114632.7|114654.5|114629.5|3
1736801190000|2025-01-13 20:46:30|114657.5|114632.5|114644.8|114619.8|114657.7|114632.7|114644.8|114619.8|7
1736801200000|2025-01-13 20:46:40|114644.9|114619.9|114644.4|114619.4|114644.9|114619.9|114643.7|114618.7|4
1736801210000|2025-01-13 20:46:50|114644.5|114619.5|114632.9|114607.9|114645.9|114620.9|114632.1|114607.1|11
1736801220000|2025-01-13 20:47:00|114634.1|114609.1|114625.3|114600.3|114636.6|114611.6|114625.3|114600.3|18
1736801230000|2025-01-13 20:47:10|114625.6|114600.6|114631.8|114606.8|114631.8|114606.8|114625.3|114600.3|7
1736801240000|2025-01-13 20:47:20|114630.8|114605.8|114632.4|114607.4|114632.9|114607.9|114629.5|114604.5|7
1736801250000|2025-01-13 20:47:30|114632.3|114607.3|114632.4|114607.4|114632.9|114607.9|114631.6|114606.6|7
1736801260000|2025-01-13 20:47:40|114632.3|114607.3|114626|114601|114632.3|114607.3|114625.1|114600.1|12
1736801270000|2025-01-13 20:47:50|114624.8|114599.8|114619.6|114594.6|114637.6|114600.9|114619.6|114586.4|12
1736801280000|2025-01-13 20:48:00|114620.6|114595.6|114620|114595|114621.4|114596.4|114620|114595|6
1736801290000|2025-01-13 20:48:10|114620.5|114595.5|114621|114596|114621|114596|114620.5|114595.5|2
1736801300000|2025-01-13 20:48:20|114620.4|114595.4|114620.8|114595.8|114621|114596|114620.4|114595.4|4
1736801310000|2025-01-13 20:48:30|114619|114594|114616.2|114591.2|114619|114594|114616.2|114591.2|5
1736801320000|2025-01-13 20:48:40|114616.1|114591.1|114616.9|114591.9|114616.9|114591.9|114614.9|114589.9|8
1736801330000|2025-01-13 20:48:50|114616.5|114591.5|114616.5|114591.5|114616.7|114591.7|114613.9|114588.9|7
1736801340000|2025-01-13 20:49:00|114615.2|114590.2|114613.6|114588.6|114615.2|114590.2|114613.6|114588.6|5
1736801350000|2025-01-13 20:49:10|114612.3|114587.3|114603.6|114578.6|114612.3|114587.3|114600.7|114575.7|8
1736801360000|2025-01-13 20:49:20|114604|114579|114608.2|114583.2|114608.2|114583.2|114604|114579|9
1736801370000|2025-01-13 20:49:30|114607|114582|114609.2|114584.2|114609.2|114584.2|114607|114582|5
1736801380000|2025-01-13 20:49:40|114609.3|114584.3|114608.4|114583.4|114609.3|114584.3|114608.4|114583.4|7
1736801390000|2025-01-13 20:49:50|114609.2|114584.2|114611.4|114586.4|114612.2|114587.2|114609.2|114584.2|7
1736801400000|2025-01-13 20:50:00|114610.2|114585.2|114609.4|114584.4|114610.2|114585.2|114609.4|114584.4|3
1736801410000|2025-01-13 20:50:10|114609.6|114584.6|114610|114585|114610.1|114585.1|114609.6|114584.6|4
1736801420000|2025-01-13 20:50:20|114610.1|114585.1|114611.7|114586.7|114611.7|114586.7|114610.1|114585.1|5
1736801430000|2025-01-13 20:50:30|114611.6|114586.6|114602.5|114577.5|114611.6|114586.6|114602.5|114577.5|10
1736801440000|2025-01-13 20:50:40|114602.7|114577.7|114603.5|114578.5|114604.4|114579.4|114600.6|114575.6|10
1736801450000|2025-01-13 20:50:50|114603.6|114578.6|114600.8|114575.8|114603.7|114578.7|114600.3|114575.3|9
1736801460000|2025-01-13 20:51:00|114599.7|114574.7|114598.4|114573.4|114599.7|114574.7|114597.7|114572.7|10
1736801470000|2025-01-13 20:51:10|114597.3|114572.3|114599|114574|114599|114574|114596.2|114571.2|8
1736801480000|2025-01-13 20:51:20|114598.8|114573.8|114599.2|114574.2|114599.2|114574.2|114596.7|114571.7|12
1736801490000|2025-01-13 20:51:30|114597.2|114572.2|114600.8|114575.8|114600.8|114575.8|114597.2|114572.2|8
1736801500000|2025-01-13 20:51:40|114601.5|114576.5|114601.1|114576.1|114601.5|114576.5|114600.3|114575.3|5
1736801510000|2025-01-13 20:51:50|114601|114576|114598.9|114573.9|114601|114576|114598.9|114573.9|6
1736801520000|2025-01-13 20:52:00|114597.9|114572.9|114599.4|114574.4|114599.9|114574.9|114597.9|114572.9|10
1736801530000|2025-01-13 20:52:10|114600.5|114575.5|114600.6|114575.6|114601.3|114576.3|114600.4|114575.4|6
1736801540000|2025-01-13 20:52:20|114600.8|114575.8|114602.7|114577.7|114602.7|114577.7|114600.8|114575.8|6
1736801550000|2025-01-13 20:52:30|114602.9|114577.9|114603.1|114578.1|114603.2|114578.2|114600.4|114575.4|6
1736801560000|2025-01-13 20:52:40|114602.7|114577.7|114599.9|114574.9|114602.7|114577.7|114598.8|114573.8|25
1736801570000|2025-01-13 20:52:50|114600|114575|114602.4|114577.4|114602.4|114577.4|114599.9|114574.9|8
1736801580000|2025-01-13 20:53:00|114603.7|114578.7|114601.7|114576.7|114605.8|114580.8|114599.5|114574.5|11
1736801590000|2025-01-13 20:53:10|114601.3|114576.3|114603.8|114578.8|114603.8|114578.8|114600.1|114575.1|8
1736801600000|2025-01-13 20:53:20|114604.6|114579.6|114601.5|114576.5|114604.6|114579.6|114601.5|114576.5|7
1736801610000|2025-01-13 20:53:30|114601.4|114576.4|114600.1|114575.1|114601.6|114576.6|114600.1|114575.1|10
1736801620000|2025-01-13 20:53:40|114600.3|114575.3|114600.2|114575.2|114600.5|114575.5|114600.2|114575.2|5
1736801630000|2025-01-13 20:53:50|114600.4|114575.4|114600.2|114575.2|114602.7|114577.7|114599.5|114574.5|9
1736801640000|2025-01-13 20:54:00|114600.9|114575.9|114598.5|114573.5|114601.3|114576.3|114596.9|114571.9|13
1736801650000|2025-01-13 20:54:10|114597.6|114572.6|114596.2|114571.2|114597.6|114572.6|114595.8|114570.8|12
1736801660000|2025-01-13 20:54:20|114597.1|114572.1|114598.1|114573.1|114598.1|114573.1|114595.6|114570.6|10
1736801670000|2025-01-13 20:54:30|114598|114573|114598.3|114573.3|114598.5|114573.5|114598|114573|4
1736801680000|2025-01-13 20:54:40|114597.5|114572.5|114599.9|114574.9|114601.3|114576.3|114595.6|114570.6|10
1736801690000|2025-01-13 20:54:50|114600|114575|114600|114575|114601.8|114576.8|114598|114573|17
1736801700000|2025-01-13 20:55:00|114600.2|114575.2|114604.1|114579.1|114607.8|114582.8|114599.8|114574.8|18
1736801710000|2025-01-13 20:55:10|114603.3|114578.3|114594.2|114569.2|114603.3|114578.3|114594.2|114569.2|12
1736801720000|2025-01-13 20:55:20|114595.1|114570.1|114598.3|114548.3|114599.1|114571.2|114586.5|114546.7|12
1736801730000|2025-01-13 20:55:30|114597.3|114547.3|114596.3|114546.3|114597.3|114547.3|114595.7|114545.7|7
1736801740000|2025-01-13 20:55:40|114596.2|114546.2|114594|114544|114597.6|114547.6|114592.8|114542.8|18
1736801750000|2025-01-13 20:55:50|114590.2|114540.2|114589.8|114539.8|114591.7|114541.7|114589.8|114539.8|8
1736801760000|2025-01-13 20:56:00|114591.2|114541.2|114590.9|114540.9|114593.1|114543.1|114590.2|114540.2|18
1736801770000|2025-01-13 20:56:10|114592.7|114542.7|114595.8|114545.8|114595.8|114545.8|114592.7|114542.7|7
1736801780000|2025-01-13 20:56:20|114595.5|114545.5|114595.7|114545.7|114595.7|114545.7|114595|114545|6
1736801790000|2025-01-13 20:56:30|114596.1|114546.1|114594|114544|114596.1|114546.1|114593|114543|6
1736801800000|2025-01-13 20:56:40|114592.5|114542.5|114594.8|114544.8|114595.5|114545.5|114591.6|114541.6|10
1736801810000|2025-01-13 20:56:50|114595.1|114545.1|114594.6|114544.6|114595.2|114545.2|114593.1|114543.1|6
1736801820000|2025-01-13 20:57:00|114594.7|114544.7|114594.4|114544.4|114595.9|114545.9|114594.4|114544.4|5
1736801830000|2025-01-13 20:57:10|114594.5|114544.5|114595.6|114545.6|114595.6|114545.6|114594.3|114544.3|5
1736801840000|2025-01-13 20:57:20|114594.1|114544.1|114588.3|114538.3|114594.4|114544.4|114585.2|114535.2|17
1736801850000|2025-01-13 20:57:30|114589.4|114539.4|114592.9|114542.9|114592.9|114542.9|114589.3|114539.3|5
1736801860000|2025-01-13 20:57:40|114593.4|114543.4|114581.6|114531.6|114593.4|114543.4|114581.6|114531.6|22
1736801870000|2025-01-13 20:57:50|114581.7|114531.7|114589.3|114539.3|114589.3|114539.3|114581.7|114531.7|10
1736801880000|2025-01-13 20:58:00|114590.3|114540.3|114589.8|114539.8|114592.5|114542.5|114588.7|114538.7|12
1736801890000|2025-01-13 20:58:10|114590.3|114540.3|114592.1|114542.1|114593|114543|114590.3|114540.3|8
1736801900000|2025-01-13 20:58:20|114592|114542|114591.2|114541.2|114592.2|114542.2|114589.7|114539.7|6
1736801910000|2025-01-13 20:58:30|114591.4|114541.4|114587.7|114537.7|114591.4|114541.4|114586.7|114536.7|7
1736801920000|2025-01-13 20:58:40|114588.8|114538.8|114589.1|114539.1|114589.1|114539.1|114588.8|114538.8|2
1736801930000|2025-01-13 20:58:50|114589|114539|114589.3|114539.3|114589.3|114539.3|114589|114539|2
1736801940000|2025-01-13 20:59:00|114589.2|114539.2|114589.2|114539.2|114589.4|114539.4|114589.2|114539.2|3
1736801950000|2025-01-13 20:59:10|114588.9|114538.9|114588.7|114538.7|114589.4|114539.4|114588.7|114538.7|4
1736801960000|2025-01-13 20:59:20|114588.2|114538.2|114589.2|114539.2|114589.2|114539.2|114588.2|114538.2|4
1736801970000|2025-01-13 20:59:30|114589|114539|114591.1|114541.1|114591.3|114541.3|114589|114539|7
1736801980000|2025-01-13 20:59:40|114590.4|114540.4|114590|114540|114590.4|114540.4|114589|114539|5
1736801990000|2025-01-13 20:59:50|114591|114541|114590.2|114540.2|114591.7|114541.7|114589.2|114539.2|11
1736802000000|2025-01-13 21:00:00|114589.2|114539.2|114601.7|114551.7|114601.7|114551.7|114589.2|114539.2|10
1736802010000|2025-01-13 21:00:10|114600.6|114550.6|114599.4|114549.4|114600.6|114550.6|114597.5|114547.5|5
1736802020000|2025-01-13 21:00:20|114600.4|114550.4|114586.7|114536.7|114600.4|114550.4|114585.7|114535.7|13
1736802030000|2025-01-13 21:00:30|114587.8|114537.8|114588.9|114538.9|114588.9|114538.9|114587.8|114537.8|5
1736802040000|2025-01-13 21:00:40|114588.8|114538.8|114588.3|114538.3|114588.8|114538.8|114588.3|114538.3|2
1736802050000|2025-01-13 21:00:50|114588.2|114538.2|114583.2|114533.2|114588.3|114538.3|114581.5|114531.5|11
1736802060000|2025-01-13 21:01:00|114583.3|114533.3|114586.5|114536.5|114586.5|114536.5|114581.3|114531.3|10
1736802070000|2025-01-13 21:01:10|114589.9|114539.9|114593.5|114543.5|114593.5|114543.5|114589.9|114539.9|7
1736802080000|2025-01-13 21:01:20|114593.4|114543.4|114593.2|114543.2|114593.5|114543.5|114593.2|114543.2|3
1736802090000|2025-01-13 21:01:30|114594.4|114544.4|114601.2|114551.2|114601.4|114551.4|114594.4|114544.4|8
1736802100000|2025-01-13 21:01:40|114601.1|114551.1|114601.1|114551.1|114601.1|114551.1|114601|114551|3
1736802120000|2025-01-13 21:02:00|114601.8|114551.8|114590|114540|114601.8|114551.8|114590|114540|8
1736802130000|2025-01-13 21:02:10|114588|114538|114585.3|114535.3|114589.9|114539.9|114585|114535|16
1736802140000|2025-01-13 21:02:20|114584.8|114534.8|114584.6|114534.6|114584.8|114534.8|114583.6|114533.6|6
1736802150000|2025-01-13 21:02:30|114584.5|114534.5|114590.5|114540.5|114590.7|114540.7|114583.6|114533.6|9
1736802160000|2025-01-13 21:02:40|114591.1|114541.1|114591.1|114541.1|114591.1|114541.1|114591.1|114541.1|1
1736802180000|2025-01-13 21:03:00|114591.3|114541.3|114591.7|114541.7|114591.7|114541.7|114591|114541|3
1736802190000|2025-01-13 21:03:10|114592|114542|114591.5|114541.5|114592|114542|114590.4|114540.4|4
1736802210000|2025-01-13 21:03:30|114589.8|114539.8|114585.7|114535.7|114589.8|114539.8|114585.4|114535.4|4
1736802220000|2025-01-13 21:03:40|114585.8|114535.8|114585.6|114535.6|114585.8|114535.8|114585.6|114535.6|3
1736802230000|2025-01-13 21:03:50|114585.7|114535.7|114585.7|114535.7|114585.7|114535.7|114585.7|114535.7|1
1736802240000|2025-01-13 21:04:00|114589|114539|114587.2|114537.2|114589|114539|114586.7|114536.7|9
1736802250000|2025-01-13 21:04:10|114587.3|114537.3|114587.3|114537.3|114587.3|114537.3|114587.2|114537.2|3
1736802260000|2025-01-13 21:04:20|114587.1|114537.1|114586.8|114536.8|114587.1|114537.1|114586.8|114536.8|3
1736802270000|2025-01-13 21:04:30|114586|114536|114586|114536|114586.1|114536.1|114586|114536|3
1736802280000|2025-01-13 21:04:40|114586.3|114536.3|114586|114536|114586.3|114536.3|114586|114536|2
1736802290000|2025-01-13 21:04:50|114586.3|114536.3|114586.3|114536.3|114586.3|114536.3|114586.3|114536.3|1
1736802300000|2025-01-13 21:05:00|114586.1|114536.1|114586.5|114536.5|114586.5|114536.5|114586.1|114536.1|2
1736802310000|2025-01-13 21:05:10|114586.4|114536.4|114586.4|114536.4|114586.4|114536.4|114586.4|114536.4|1
1736802330000|2025-01-13 21:05:30|114586.3|114536.3|114583.1|114533.1|114586.3|114536.3|114582.8|114532.8|6
1736802340000|2025-01-13 21:05:40|114584|114534|114587.3|114537.3|114587.3|114537.3|114584|114534|5
1736802350000|2025-01-13 21:05:50|114586.5|114536.5|114576.8|114526.8|114586.5|114536.5|114576.8|114526.8|12
1736802360000|2025-01-13 21:06:00|114576.2|114526.2|114575.5|114525.5|114576.6|114526.6|114575.2|114525.2|5
1736802370000|2025-01-13 21:06:10|114576|114526|114575.8|114525.8|114577.7|114527.7|114575.7|114525.7|10
1736802380000|2025-01-13 21:06:20|114575.7|114525.7|114575.5|114525.5|114575.7|114525.7|114575.5|114525.5|2
1736802390000|2025-01-13 21:06:30|114575.9|114525.9|114575.1|114525.1|114575.9|114525.9|114575.1|114525.1|4
1736802400000|2025-01-13 21:06:40|114577.6|114527.6|114577.4|114527.4|114577.6|114527.6|114576.1|114526.1|5
1736802410000|2025-01-13 21:06:50|114578|114528|114578.1|114528.1|114579.4|114529.4|114575.9|114525.9|8
1736802420000|2025-01-13 21:07:00|114578|114528|114579|114529|114579.9|114529.9|114576.6|114526.6|8
1736802430000|2025-01-13 21:07:10|114579.9|114529.9|114578.6|114528.6|114580.9|114530.9|114577.9|114527.9|5
1736802440000|2025-01-13 21:07:20|114578.8|114528.8|114578.7|114528.7|114578.8|114528.8|114578.7|114528.7|2
1736802460000|2025-01-13 21:07:40|114579.7|114529.7|114579.7|114529.7|114579.7|114529.7|114579.7|114529.7|1
1736802470000|2025-01-13 21:07:50|114577.7|114527.7|114577.7|114527.7|114577.7|114527.7|114577.7|114527.7|1
1736802480000|2025-01-13 21:08:00|114577.8|114527.8|114578.7|114528.7|114578.7|114528.7|114577.8|114527.8|3
1736802490000|2025-01-13 21:08:10|114578.9|114528.9|114578.9|114528.9|114578.9|114528.9|114578.9|114528.9|1
1736802500000|2025-01-13 21:08:20|114581.9|114531.9|114579.8|114529.8|114583.1|114533.1|114579.8|114529.8|5
1736802510000|2025-01-13 21:08:30|114579.3|114529.3|114579|114529|114579.3|114529.3|114577.9|114527.9|5
1736802520000|2025-01-13 21:08:40|114578.9|114528.9|114578.9|114528.9|114579|114529|114578.9|114528.9|3
1736802540000|2025-01-13 21:09:00|114579|114529|114578.9|114528.9|114579.1|114529.1|114578.9|114528.9|6
1736802550000|2025-01-13 21:09:10|114578.6|114528.6|114578.8|114528.8|114579.1|114529.1|114578.6|114528.6|4
1736802560000|2025-01-13 21:09:20|114578.6|114528.6|114578.6|114528.6|114578.6|114528.6|114578.6|114528.6|1
1736802580000|2025-01-13 21:09:40|114579.7|114529.7|114579.7|114529.7|114579.9|114529.9|114579.7|114529.7|4
1736802590000|2025-01-13 21:09:50|114579.8|114529.8|114579.8|114529.8|114579.8|114529.8|114579.8|114529.8|1
1736802600000|2025-01-13 21:10:00|114582.8|114532.8|114585.1|114535.1|114585.2|114535.2|114582.8|114532.8|5
1736802620000|2025-01-13 21:10:20|114585.6|114535.6|114585.6|114535.6|114585.6|114535.6|114585.6|114535.6|1
1736802630000|2025-01-13 21:10:30|114586.2|114536.2|114586.2|114536.2|114586.2|114536.2|114586.2|114536.2|1
1736802640000|2025-01-13 21:10:40|114586.1|114536.1|114580.9|114530.9|114586.1|114536.1|114580.9|114530.9|8
1736802650000|2025-01-13 21:10:50|114581|114531|114580.6|114530.6|114581|114531|114580.6|114530.6|2
1736802660000|2025-01-13 21:11:00|114579.7|114529.7|114577.8|114527.8|114579.7|114529.7|114577.8|114527.8|5
1736802670000|2025-01-13 21:11:10|114577.7|114527.7|114577.5|114527.5|114577.7|114527.7|114577.5|114527.5|2
1736802680000|2025-01-13 21:11:20|114578.6|114528.6|114581.1|114531.1|114583.5|114533.5|114578.6|114528.6|6
1736802690000|2025-01-13 21:11:30|114580.1|114530.1|114581.1|114531.1|114581.1|114531.1|114580.1|114530.1|2
1736802700000|2025-01-13 21:11:40|114581|114531|114581|114531|114581.1|114531.1|114580.9|114530.9|4
1736802710000|2025-01-13 21:11:50|114584.3|114534.3|114584.4|114534.4|114584.4|114534.4|114584.3|114534.3|2
1736802720000|2025-01-13 21:12:00|114582.8|114532.8|114584.2|114534.2|114584.4|114534.4|114580.7|114530.7|9
1736802730000|2025-01-13 21:12:10|114584.3|114534.3|114584.3|114534.3|114584.3|114534.3|114584.3|114534.3|1
1736802740000|2025-01-13 21:12:20|114584.2|114534.2|114583.3|114533.3|114584.2|114534.2|114583.3|114533.3|2
1736802750000|2025-01-13 21:12:30|114583.4|114533.4|114583.4|114533.4|114583.4|114533.4|114583.4|114533.4|1
1736802760000|2025-01-13 21:12:40|114569.1|114544.1|114569.1|114544.1|114569.1|114544.1|114569.1|114544.1|1
1736802770000|2025-01-13 21:12:50|114569|114544|114569.2|114544.2|114569.2|114544.2|114569|114544|2
1736802790000|2025-01-13 21:13:10|114580.8|114530.8|114580.5|114530.5|114580.8|114530.8|114577.1|114527.1|5
1736802800000|2025-01-13 21:13:20|114581|114531|114580.4|114530.4|114581|114531|114580.1|114530.1|5
1736802810000|2025-01-13 21:13:30|114580.2|114530.2|114579.9|114529.9|114580.2|114530.2|114579.5|114529.5|4
1736802820000|2025-01-13 21:13:40|114579.1|114529.1|114573.6|114523.6|114579.1|114529.1|114573.6|114523.6|7
1736802830000|2025-01-13 21:13:50|114572.6|114522.6|114573.1|114523.1|114574.3|114524.3|114571|114521|9
1736802840000|2025-01-13 21:14:00|114573.2|114523.2|114573.3|114523.3|114573.3|114523.3|114573.1|114523.1|4
1736802850000|2025-01-13 21:14:10|114573.4|114523.4|114573.4|114523.4|114573.4|114523.4|114573.4|114523.4|1
1736802860000|2025-01-13 21:14:20|114574.8|114524.8|114576.2|114526.2|114576.2|114526.2|114574.8|114524.8|3
1736802870000|2025-01-13 21:14:30|114575.2|114525.2|114576.3|114526.3|114576.3|114526.3|114575.2|114525.2|4
1736802880000|2025-01-13 21:14:40|114571.9|114521.9|114569.2|114519.2|114571.9|114521.9|114566.7|114516.7|8
1736802890000|2025-01-13 21:14:50|114569.6|114519.6|114569.3|114519.3|114570.2|114520.2|114568.8|114518.8|6
1736802900000|2025-01-13 21:15:00|114568.9|114518.9|114568.4|114518.4|114568.9|114518.9|114568.4|114518.4|2
1736802910000|2025-01-13 21:15:10|114568.2|114518.2|114568.5|114518.5|114568.5|114518.5|114568.2|114518.2|2
1736802920000|2025-01-13 21:15:20|114568.4|114518.4|114568.4|114518.4|114571|114521|114568|114518|9
1736802930000|2025-01-13 21:15:30|114567.7|114517.7|114568.3|114518.3|114568.4|114518.4|114567.7|114517.7|5
1736802950000|2025-01-13 21:15:50|114568.4|114518.4|114568.2|114518.2|114568.4|114518.4|114568.2|114518.2|2
1736802960000|2025-01-13 21:16:00|114569.3|114519.3|114566.9|114516.9|114570.5|114520.5|114565|114515|11
1736802970000|2025-01-13 21:16:10|114567|114517|114566.6|114516.6|114567|114517|114566.6|114516.6|2
1736802980000|2025-01-13 21:16:20|114566.5|114516.5|114566.5|114516.5|114566.5|114516.5|114566.5|114516.5|1
1736802990000|2025-01-13 21:16:30|114566.1|114516.1|114566.9|114516.9|114566.9|114516.9|114566.1|114516.1|5
1736803000000|2025-01-13 21:16:40|114566.6|114516.6|114565.8|114515.8|114566.8|114516.8|114565.3|114515.3|6
1736803010000|2025-01-13 21:16:50|114565.9|114515.9|114565.9|114515.9|114566|114516|114565.8|114515.8|5
1736803020000|2025-01-13 21:17:00|114564.9|114514.9|114563.9|114513.9|114564.9|114514.9|114562.9|114512.9|3
1736803030000|2025-01-13 21:17:10|114564|114514|114564.4|114514.4|114564.4|114514.4|114564|114514|2
1736803040000|2025-01-13 21:17:20|114564.7|114514.7|114564.7|114514.7|114564.7|114514.7|114564.7|114514.7|1
1736803050000|2025-01-13 21:17:30|114564.6|114514.6|114564.7|114514.7|114564.7|114514.7|114564.6|114514.6|2
1736803060000|2025-01-13 21:17:40|114567.5|114517.5|114563.3|114513.3|114567.5|114517.5|114560.9|114510.9|8
1736803070000|2025-01-13 21:17:50|114562.1|114512.1|114563.3|114513.3|114563.3|114513.3|114562.1|114512.1|2
1736803080000|2025-01-13 21:18:00|114562.1|114512.1|114567.1|114517.1|114567.2|114517.2|114562.1|114512.1|7
1736803090000|2025-01-13 21:18:10|114566.8|114516.8|114566.7|114516.7|114566.8|114516.8|114566.7|114516.7|2
1736803100000|2025-01-13 21:18:20|114565.6|114515.6|114565.5|114515.5|114565.6|114515.6|114565.2|114515.2|4
1736803110000|2025-01-13 21:18:30|114565.7|114515.7|114565.6|114515.6|114565.7|114515.7|114565.6|114515.6|2
1736803120000|2025-01-13 21:18:40|114565.8|114515.8|114569.4|114519.4|114569.5|114519.5|114565.7|114515.7|9
1736803130000|2025-01-13 21:18:50|114569.5|114519.5|114565.3|114515.3|114570.7|114520.7|114564.8|114514.8|7
1736803140000|2025-01-13 21:19:00|114566.4|114516.4|114568.8|114518.8|114569.3|114519.3|114566.4|114516.4|11
1736803150000|2025-01-13 21:19:10|114568.7|114518.7|114565.4|114515.4|114568.8|114518.8|114565.4|114515.4|6
1736803160000|2025-01-13 21:19:20|114565.2|114515.2|114565|114515|114565.2|114515.2|114565|114515|2
1736803170000|2025-01-13 21:19:30|114565.1|114515.1|114565.1|114515.1|114565.1|114515.1|114565.1|114515.1|1
1736803180000|2025-01-13 21:19:40|114565|114515|114565.8|114515.8|114565.8|114515.8|114564.9|114514.9|3
1736803190000|2025-01-13 21:19:50|114565.9|114515.9|114566|114516|114566|114516|114565.9|114515.9|2
1736803200000|2025-01-13 21:20:00|114566.1|114516.1|114551.1|114501.1|114566.1|114516.1|114551.1|114501.1|9
1736803210000|2025-01-13 21:20:10|114550.9|114500.9|114550.2|114500.2|114552.5|114502.5|114550.2|114500.2|10
1736803220000|2025-01-13 21:20:20|114550.1|114500.1|114550.1|114500.1|114550.9|114500.9|114549|114499|5
1736803230000|2025-01-13 21:20:30|114549.8|114499.8|114549.6|114499.6|114551.8|114501.8|114547.4|114497.4|10
1736803240000|2025-01-13 21:20:40|114549.4|114499.4|114549.4|114499.4|114549.4|114499.4|114549.4|114499.4|1
1736803250000|2025-01-13 21:20:50|114549.5|114499.5|114549.4|114499.4|114549.5|114499.5|114549.4|114499.4|2
1736803260000|2025-01-13 21:21:00|114549.5|114499.5|114549.4|114499.4|114549.5|114499.5|114549.3|114499.3|4
1736803270000|2025-01-13 21:21:10|114550.9|114500.9|114550.9|114500.9|114551.1|114501.1|114550.8|114500.8|7
1736803280000|2025-01-13 21:21:20|114548.4|114498.4|114539|114489|114548.4|114498.4|114537.4|114487.4|12
1736803290000|2025-01-13 21:21:30|114539.5|114489.5|114539.2|114489.2|114541.2|114491.2|114537.7|114487.7|7
1736803300000|2025-01-13 21:21:40|114538.6|114488.6|114536.9|114486.9|114539.5|114489.5|114536.7|114486.7|12
1736803310000|2025-01-13 21:21:50|114536.5|114486.5|114535.6|114485.6|114537|114487|114532.8|114482.8|8
1736803320000|2025-01-13 21:22:00|114534.4|114484.4|114540.4|114490.4|114540.4|114490.4|114534.4|114484.4|8
1736803330000|2025-01-13 21:22:10|114542|114492|114542|114492|114542|114492|114541.7|114491.7|3
1736803340000|2025-01-13 21:22:20|114542.7|114492.7|114542.7|114492.7|114543|114493|114542.7|114492.7|3
1736803350000|2025-01-13 21:22:30|114542.8|114492.8|114543.5|114493.5|114544.3|114494.3|114542.7|114492.7|5
1736803360000|2025-01-13 21:22:40|114543.7|114493.7|114544.3|114494.3|114544.3|114494.3|114543.5|114493.5|4
1736803370000|2025-01-13 21:22:50|114544.7|114494.7|114544.8|114494.8|114544.8|114494.8|114544.7|114494.7|2
1736803380000|2025-01-13 21:23:00|114544.7|114494.7|114544.7|114494.7|114544.7|114494.7|114544.7|114494.7|1
1736803390000|2025-01-13 21:23:10|114545.9|114495.9|114546.9|114496.9|114547.9|114497.9|114545.9|114495.9|5
1736803400000|2025-01-13 21:23:20|114547.9|114497.9|114547.9|114497.9|114548.1|114498.1|114547.7|114497.7|5
1736803410000|2025-01-13 21:23:30|114547.7|114497.7|114545.4|114495.4|114547.9|114497.9|114545.4|114495.4|4
1736803420000|2025-01-13 21:23:40|114544.8|114494.8|114546.5|114496.5|114546.5|114496.5|114544|114494|7
1736803430000|2025-01-13 21:23:50|114546.7|114496.7|114546.6|114496.6|114546.7|114496.7|114546.6|114496.6|2
1736803450000|2025-01-13 21:24:10|114546.5|114496.5|114548.5|114498.5|114548.9|114498.9|114546.4|114496.4|5
1736803460000|2025-01-13 21:24:20|114548.4|114498.4|114548.6|114498.6|114548.6|114498.6|114548.4|114498.4|2
1736803470000|2025-01-13 21:24:30|114548.7|114498.7|114548.6|114498.6|114548.7|114498.7|114548.5|114498.5|3
1736803480000|2025-01-13 21:24:40|114548.5|114498.5|114546.7|114496.7|114548.5|114498.5|114546.5|114496.5|3
1736803500000|2025-01-13 21:25:00|114546.5|114496.5|114546.5|114496.5|114546.5|114496.5|114546.5|114496.5|1
1736803510000|2025-01-13 21:25:10|114548.5|114498.5|114548.5|114498.5|114548.5|114498.5|114548.5|114498.5|1
1736803520000|2025-01-13 21:25:20|114548.2|114498.2|114548.2|114498.2|114548.2|114498.2|114548.2|114498.2|1
1736803530000|2025-01-13 21:25:30|114548.1|114498.1|114546.3|114496.3|114548.2|114498.2|114546.3|114496.3|3
1736803540000|2025-01-13 21:25:40|114546.4|114496.4|114547.4|114497.4|114547.4|114497.4|114546.4|114496.4|3
1736803550000|2025-01-13 21:25:50|114548.4|114498.4|114547.3|114497.3|114548.4|114498.4|114547.3|114497.3|2
1736803560000|2025-01-13 21:26:00|114546.8|114496.8|114546.4|114496.4|114546.8|114496.8|114546.3|114496.3|4
1736803570000|2025-01-13 21:26:10|114546.3|114496.3|114545.6|114495.6|114546.3|114496.3|114543.5|114493.5|7
1736803580000|2025-01-13 21:26:20|114545.9|114495.9|114547.7|114497.7|114547.7|114497.7|114545.9|114495.9|4
1736803600000|2025-01-13 21:26:40|114547.6|114497.6|114547.7|114497.7|114547.7|114497.7|114547.6|114497.6|4
1736803610000|2025-01-13 21:26:50|114547.9|114497.9|114548.8|114498.8|114548.8|114498.8|114547.7|114497.7|3
1736803620000|2025-01-13 21:27:00|114548.6|114498.6|114548.8|114498.8|114548.8|114498.8|114548.6|114498.6|2
1736803630000|2025-01-13 21:27:10|114546|114496|114539.2|114489.2|114546|114496|114538.9|114488.9|7
1736803640000|2025-01-13 21:27:20|114539.6|114489.6|114540.8|114490.8|114541|114491|114539.6|114489.6|6
1736803650000|2025-01-13 21:27:30|114540.3|114490.3|114538.7|114488.7|114540.3|114490.3|114537.8|114487.8|5
1736803660000|2025-01-13 21:27:40|114537.9|114487.9|114537.9|114487.9|114538.2|114488.2|114537.9|114487.9|3
1736803670000|2025-01-13 21:27:50|114537.8|114487.8|114536.9|114486.9|114537.9|114487.9|114536.9|114486.9|3
1736803680000|2025-01-13 21:28:00|114537|114487|114536.9|114486.9|114537.1|114487.1|114536.9|114486.9|4
1736803710000|2025-01-13 21:28:30|114540.5|114490.5|114540.5|114490.5|114540.5|114490.5|114540.5|114490.5|1
1736803720000|2025-01-13 21:28:40|114540.1|114490.1|114539.2|114489.2|114540.1|114490.1|114539.2|114489.2|4
1736803730000|2025-01-13 21:28:50|114539.1|114489.1|114536|114486|114539.2|114489.2|114535.9|114485.9|5
1736803740000|2025-01-13 21:29:00|114536.2|114486.2|114536.2|114486.2|114536.2|114486.2|114536.2|114486.2|1
1736803750000|2025-01-13 21:29:10|114534.5|114484.5|114541.1|114491.1|114542.7|114492.7|114534.5|114484.5|6
1736803760000|2025-01-13 21:29:20|114542.2|114492.2|114529.7|114479.7|114543.4|114493.4|114529.7|114479.7|12
1736803770000|2025-01-13 21:29:30|114530.7|114480.7|114529.4|114479.4|114530.7|114480.7|114529.4|114479.4|3
1736803780000|2025-01-13 21:29:40|114529.1|114479.1|114528.9|114478.9|114529.2|114479.2|114527.8|114477.8|6
1736803790000|2025-01-13 21:29:50|114528.8|114478.8|114530|114480|114530|114480|114528.8|114478.8|6
1736803800000|2025-01-13 21:30:00|114529.1|114479.1|114531.3|114481.3|114531.3|114481.3|114528|114478|7
1736803810000|2025-01-13 21:30:10|114531.8|114481.8|114533.9|114483.9|114535.1|114485.1|114531.8|114481.8|8
1736803820000|2025-01-13 21:30:20|114534.1|114484.1|114534.1|114484.1|114534.2|114484.2|114534.1|114484.1|3
1736803830000|2025-01-13 21:30:30|114533.9|114483.9|114525.5|114475.5|114533.9|114483.9|114522.8|114472.8|15
1736803840000|2025-01-13 21:30:40|114525.8|114475.8|114525.7|114475.7|114526.1|114476.1|114525.5|114475.5|4
1736803850000|2025-01-13 21:30:50|114525.8|114475.8|114532.5|114482.5|114532.5|114482.5|114525.7|114475.7|6
1736803860000|2025-01-13 21:31:00|114533.8|114483.8|114536.6|114486.6|114537|114487|114533.8|114483.8|6
1736803870000|2025-01-13 21:31:10|114536.8|114486.8|114536.9|114486.9|114536.9|114486.9|114536.6|114486.6|5
1736803890000|2025-01-13 21:31:30|114537.5|114487.5|114544.3|114494.3|114544.3|114494.3|114537.5|114487.5|7
1736803900000|2025-01-13 21:31:40|114543.9|114493.9|114543.9|114493.9|114543.9|114493.9|114543.8|114493.8|3
1736803910000|2025-01-13 21:31:50|114544.3|114494.3|114543.9|114493.9|114544.3|114494.3|114543.9|114493.9|2
1736803920000|2025-01-13 21:32:00|114543.6|114493.6|114543.1|114493.1|114543.6|114493.6|114543.1|114493.1|3
1736803930000|2025-01-13 21:32:10|114543|114493|114539|114489|114543|114493|114538.9|114488.9|8
1736803940000|2025-01-13 21:32:20|114537.6|114487.6|114538.6|114488.6|114538.6|114488.6|114535.8|114485.8|4
1736803950000|2025-01-13 21:32:30|114539|114489|114539|114489|114539.2|114489.2|114537.4|114487.4|6
1736803960000|2025-01-13 21:32:40|114538.7|114488.7|114539|114489|114539|114489|114538.7|114488.7|4
1736803970000|2025-01-13 21:32:50|114539.1|114489.1|114535|114485|114539.9|114489.9|114535|114485|8
1736803980000|2025-01-13 21:33:00|114534.7|114484.7|114533.9|114483.9|114534.7|114484.7|114533.3|114483.3|4
1736803990000|2025-01-13 21:33:10|114534.1|114484.1|114533.9|114483.9|114534.1|114484.1|114533.9|114483.9|4
1736804010000|2025-01-13 21:33:30|114533.6|114483.6|114540.4|114490.4|114540.4|114490.4|114533.6|114483.6|4
1736804020000|2025-01-13 21:33:40|114536.6|114486.6|114535.7|114485.7|114536.6|114486.6|114535.5|114485.5|4
1736804030000|2025-01-13 21:33:50|114535.9|114485.9|114535.6|114485.6|114535.9|114485.9|114535.6|114485.6|4
1736804040000|2025-01-13 21:34:00|114535.7|114485.7|114535.6|114485.6|114535.7|114485.7|114535.6|114485.6|2
1736804050000|2025-01-13 21:34:10|114537|114487|114537|114487|114537|114487|114537|114487|1
1736804060000|2025-01-13 21:34:20|114539.5|114489.5|114539.5|114489.5|114539.7|114489.7|114539.5|114489.5|3
1736804070000|2025-01-13 21:34:30|114539.4|114489.4|114535.2|114485.2|114540|114490|114535.2|114485.2|3
1736804080000|2025-01-13 21:34:40|114535.4|114485.4|114534.9|114484.9|114535.8|114485.8|114534.9|114484.9|6
1736804090000|2025-01-13 21:34:50|114536.1|114486.1|114536|114486|114536.1|114486.1|114536|114486|2
1736804100000|2025-01-13 21:35:00|114535.8|114485.8|114539.3|114489.3|114539.3|114489.3|114535.8|114485.8|3
1736804110000|2025-01-13 21:35:10|114537|114487|114537.1|114487.1|114539.5|114489.5|114535.3|114485.3|10
1736804120000|2025-01-13 21:35:20|114534.9|114484.9|114538.1|114488.1|114538.1|114488.1|114534.5|114484.5|6
1736804130000|2025-01-13 21:35:30|114535.3|114485.3|114533.8|114483.8|114535.3|114485.3|114533.8|114483.8|2
1736804140000|2025-01-13 21:35:40|114535.3|114485.3|114537.4|114487.4|114537.4|114487.4|114535.3|114485.3|5
1736804150000|2025-01-13 21:35:50|114537.8|114487.8|114538.2|114488.2|114538.2|114488.2|114537.8|114487.8|2
1736804170000|2025-01-13 21:36:10|114540.2|114490.2|114537.1|114487.1|114542|114492|114537.1|114487.1|8
1736804180000|2025-01-13 21:36:20|114536.9|114486.9|114540.4|114490.4|114540.4|114490.4|114536.6|114486.6|6
1736804190000|2025-01-13 21:36:30|114541.8|114491.8|114551|114501|114551.4|114501.4|114541.8|114491.8|6
1736804200000|2025-01-13 21:36:40|114552.4|114502.4|114550.9|114500.9|114552.4|114502.4|114550.9|114500.9|4
1736804220000|2025-01-13 21:37:00|114549.9|114499.9|114549.8|114499.8|114549.9|114499.9|114547.9|114497.9|5
1736804250000|2025-01-13 21:37:30|114551.2|114501.2|114551.2|114501.2|114551.2|114501.2|114551.2|114501.2|1
1736804260000|2025-01-13 21:37:40|114552.7|114502.7|114552.7|114502.7|114552.7|114502.7|114552.6|114502.6|3
1736804270000|2025-01-13 21:37:50|114550.9|114500.9|114550.9|114500.9|114550.9|114500.9|114550.9|114500.9|1
1736804280000|2025-01-13 21:38:00|114550.4|114500.4|114550.4|114500.4|114550.4|114500.4|114550.4|114500.4|1
1736804300000|2025-01-13 21:38:20|114551.2|114501.2|114551.2|114501.2|114551.2|114501.2|114551.2|114501.2|1
1736804310000|2025-01-13 21:38:30|114552.7|114502.7|114547.9|114497.9|114552.7|114502.7|114547.8|114497.8|5
1736804330000|2025-01-13 21:38:50|114549.2|114499.2|114549.2|114499.2|114549.2|114499.2|114549.2|114499.2|1
1736804340000|2025-01-13 21:39:00|114550.7|114500.7|114550.7|114500.7|114550.7|114500.7|114550.7|114500.7|1
1736804350000|2025-01-13 21:39:10|114549.7|114499.7|114553.8|114503.8|114553.8|114503.8|114549.7|114499.7|6
1736804360000|2025-01-13 21:39:20|114554.1|114504.1|114551.2|114501.2|114556.3|114506.3|114551.2|114501.2|9
1736804370000|2025-01-13 21:39:30|114549.5|114499.5|114551.7|114501.7|114551.7|114501.7|114549.5|114499.5|5
1736804380000|2025-01-13 21:39:40|114551.8|114501.8|114551.8|114501.8|114551.8|114501.8|114551.7|114501.7|3
1736804390000|2025-01-13 21:39:50|114549.8|114499.8|114551.4|114501.4|114551.4|114501.4|114549.7|114499.7|6
1736804400000|2025-01-13 21:40:00|114551.1|114501.1|114551|114501|114551.1|114501.1|114548.4|114498.4|10
1736804420000|2025-01-13 21:40:20|114551.1|114501.1|114545.6|114495.6|114551.1|114501.1|114545.6|114495.6|8
1736804430000|2025-01-13 21:40:30|114545.8|114495.8|114545.6|114495.6|114545.8|114495.8|114545.6|114495.6|2
1736804440000|2025-01-13 21:40:40|114545.7|114495.7|114548.1|114498.1|114548.6|114498.6|114545.7|114495.7|5
1736804450000|2025-01-13 21:40:50|114547.5|114497.5|114547.4|114497.4|114547.5|114497.5|114547|114497|3
1736804460000|2025-01-13 21:41:00|114548|114498|114549.9|114499.9|114549.9|114499.9|114548|114498|4
1736804480000|2025-01-13 21:41:20|114550.1|114500.1|114550.3|114500.3|114550.3|114500.3|114550.1|114500.1|2
1736804490000|2025-01-13 21:41:30|114550.5|114500.5|114550.5|114500.5|114550.5|114500.5|114550.5|114500.5|1
1736804500000|2025-01-13 21:41:40|114550.8|114500.8|114551.1|114501.1|114551.1|114501.1|114550.8|114500.8|2
1736804510000|2025-01-13 21:41:50|114550.6|114500.6|114550.6|114500.6|114550.6|114500.6|114550.6|114500.6|1
1736804520000|2025-01-13 21:42:00|114550.3|114500.3|114547.1|114497.1|114550.3|114500.3|114547.1|114497.1|7
1736804530000|2025-01-13 21:42:10|114548.1|114498.1|114548.1|114498.1|114549.1|114499.1|114548.1|114498.1|4
1736804540000|2025-01-13 21:42:20|114549.1|114499.1|114550.2|114500.2|114550.2|114500.2|114549.1|114499.1|4
1736804550000|2025-01-13 21:42:30|114550.4|114500.4|114550.6|114500.6|114550.6|114500.6|114550.4|114500.4|2
1736804560000|2025-01-13 21:42:40|114550.5|114500.5|114547.6|114497.6|114550.5|114500.5|114547.6|114497.6|6
1736804570000|2025-01-13 21:42:50|114546.6|114496.6|114547.5|114497.5|114547.5|114497.5|114546.6|114496.6|2
1736804580000|2025-01-13 21:43:00|114547.6|114497.6|114535.2|114485.2|114549|114499|114531.3|114481.3|14
1736804590000|2025-01-13 21:43:10|114537.2|114487.2|114467.8|114417.8|114538.8|114488.8|114467.8|114417.8|25
1736804600000|2025-01-13 21:43:20|114468.1|114418.1|114479.1|114429.1|114479.1|114429.1|114453.5|114403.5|28
1736804610000|2025-01-13 21:43:30|114481.6|114431.6|114466.7|114416.7|114497.4|114447.4|114464.8|114414.8|24
1736804620000|2025-01-13 21:43:40|114467.8|114417.8|114462.6|114412.6|114476.8|114426.8|114462.6|114412.6|18
1736804630000|2025-01-13 21:43:50|114461.4|114411.4|114491.7|114441.7|114491.7|114441.7|114461.4|114411.4|24
1736804640000|2025-01-13 21:44:00|114490.8|114440.8|114489.6|114439.6|114493.4|114443.4|114489.6|114439.6|10
1736804650000|2025-01-13 21:44:10|114488.1|114438.1|114500.9|114450.9|114500.9|114450.9|114488.1|114438.1|10
1736804660000|2025-01-13 21:44:20|114500.7|114450.7|114480.2|114430.2|114500.7|114450.7|114480.2|114430.2|9
1736804670000|2025-01-13 21:44:30|114479.4|114429.4|114491.6|114441.6|114495.3|114445.3|114475.6|114425.6|12
1736804680000|2025-01-13 21:44:40|114492.1|114442.1|114481|114431|114493.2|114443.2|114479.7|114429.7|10
1736804690000|2025-01-13 21:44:50|114481.6|114431.6|114475.4|114425.4|114481.6|114431.6|114475.1|114425.1|6
1736804700000|2025-01-13 21:45:00|114475.8|114425.8|114480.3|114430.3|114480.3|114430.3|114474.1|114424.1|11
1736804710000|2025-01-13 21:45:10|114479.1|114429.1|114484.6|114434.6|114486.3|114436.3|114479.1|114429.1|9
1736804720000|2025-01-13 21:45:20|114484.9|114434.9|114491.8|114441.8|114493|114443|114484.9|114434.9|10
1736804730000|2025-01-13 21:45:30|114492|114442|114488.5|114438.5|114492.2|114442.2|114488.5|114438.5|4
1736804740000|2025-01-13 21:45:40|114487.9|114437.9|114488|114438|114490.1|114440.1|114487.3|114437.3|10
1736804750000|2025-01-13 21:45:50|114487.5|114437.5|114470.9|114420.9|114487.5|114437.5|114470.9|114420.9|12
1736804760000|2025-01-13 21:46:00|114468.9|114418.9|114470.7|114420.7|114471.9|114421.9|114468.4|114418.4|10
1736804770000|2025-01-13 21:46:10|114468.4|114418.4|114465.5|114415.5|114469.4|114419.4|114464|114414|13
1736804780000|2025-01-13 21:46:20|114465.9|114415.9|114465.8|114415.8|114468.9|114418.9|114465.7|114415.7|6
1736804790000|2025-01-13 21:46:30|114466.6|114416.6|114465.9|114415.9|114467.6|114417.6|114465.9|114415.9|7
1736804800000|2025-01-13 21:46:40|114464.5|114414.5|114468.1|114418.1|114471.4|114421.4|114464.5|114414.5|10
1736804810000|2025-01-13 21:46:50|114469.9|114419.9|114467.4|114417.4|114469.9|114419.9|114466.2|114416.2|5
1736804820000|2025-01-13 21:47:00|114467.9|114417.9|114473.8|114423.8|114473.8|114423.8|114467.9|114417.9|9
1736804830000|2025-01-13 21:47:10|114474.2|114424.2|114474|114424|114474.5|114424.5|114473.6|114423.6|6
1736804840000|2025-01-13 21:47:20|114476.1|114426.1|114477.3|114427.3|114477.3|114427.3|114476.1|114426.1|2
1736804850000|2025-01-13 21:47:30|114475|114425|114470|114420|114475|114425|114470|114420|8
1736804860000|2025-01-13 21:47:40|114469.4|114419.4|114471.7|114421.7|114471.7|114421.7|114468.7|114418.7|7
1736804870000|2025-01-13 21:47:50|114472.2|114422.2|114475.7|114425.7|114475.7|114425.7|114472.2|114422.2|6
1736804880000|2025-01-13 21:48:00|114476.4|114426.4|114466.2|114416.2|114477.4|114427.4|114466.2|114416.2|11
1736804890000|2025-01-13 21:48:10|114467|114417|114472.2|114422.2|114472.2|114422.2|114466.9|114416.9|10
1736804900000|2025-01-13 21:48:20|114474.6|114424.6|114474.6|114424.6|114475.4|114425.4|114474.6|114424.6|5
1736804910000|2025-01-13 21:48:30|114474.1|114424.1|114454.2|114404.2|114474.2|114424.2|114451.2|114401.2|10
1736804920000|2025-01-13 21:48:40|114455.3|114405.3|114437.7|114387.7|114463.3|114413.3|114437.7|114387.7|13
1736804930000|2025-01-13 21:48:50|114438.7|114388.7|114424.6|114374.6|114439.2|114389.2|114418.7|114368.7|27
1736804940000|2025-01-13 21:49:00|114422.4|114372.4|114400|114350|114424.2|114374.2|114397.9|114347.9|20
1736804950000|2025-01-13 21:49:10|114402.1|114352.1|114392.5|114342.5|114403.4|114353.4|114391.3|114341.3|20
1736804960000|2025-01-13 21:49:20|114393.3|114343.3|114384.1|114334.1|114396.7|114346.7|114383.1|114333.1|14
1736804970000|2025-01-13 21:49:30|114384.7|114334.7|114384.2|114334.2|114386.5|114336.5|114379.5|114329.5|11
1736804980000|2025-01-13 21:49:40|114384.1|114334.1|114408.2|114358.2|114413.9|114363.9|114384.1|114334.1|22
1736804990000|2025-01-13 21:49:50|114407.4|114357.4|114407.8|114357.8|114407.8|114357.8|114401.7|114351.7|10
1736805000000|2025-01-13 21:50:00|114409.2|114359.2|114400.8|114350.8|114415.2|114365.2|114398.2|114348.2|19
1736805010000|2025-01-13 21:50:10|114398.4|114348.4|114393.8|114343.8|114399.9|114349.9|114383.3|114333.3|21
1736805020000|2025-01-13 21:50:20|114394.8|114344.8|114395.2|114345.2|114403.1|114353.1|114393.9|114343.9|16
1736805030000|2025-01-13 21:50:30|114393.2|114343.2|114398.4|114348.4|114398.4|114348.4|114388.9|114338.9|16
1736805040000|2025-01-13 21:50:40|114398.1|114348.1|114397.9|114347.9|114433.3|114349.8|114397.6|114303.4|11
1736805050000|2025-01-13 21:50:50|114396.4|114346.4|114395.5|114345.5|114431.7|114347.1|114394.5|114306.4|8
1736805060000|2025-01-13 21:51:00|114394.5|114344.5|114398.4|114348.4|114434.1|114348.4|114394.5|114302.1|13
1736805070000|2025-01-13 21:51:10|114399|114349|114400.1|114350.1|114400.6|114350.6|114397.7|114347.7|10
1736805080000|2025-01-13 21:51:20|114397.6|114347.6|114396.3|114346.3|114433.5|114350.1|114393.5|114306.1|11
1736805090000|2025-01-13 21:51:30|114395|114345|114395.6|114345.6|114397.1|114347.1|114389.3|114339.3|12
1736805100000|2025-01-13 21:51:40|114394.7|114344.7|114399.2|114349.2|114431.7|114349.2|114393.8|114305.4|13
1736805110000|2025-01-13 21:51:50|114399.3|114349.3|114399.5|114349.5|114404.3|114354.3|114398.2|114348.2|9
1736805120000|2025-01-13 21:52:00|114399.9|114349.9|114400.6|114350.6|114400.9|114350.9|114397.7|114347.7|10
1736805130000|2025-01-13 21:52:10|114402.3|114352.3|114399.2|114349.2|114402.3|114352.3|114395.3|114345.3|12
1736805140000|2025-01-13 21:52:20|114400.4|114350.4|114395.5|114345.5|114440.1|114350.4|114394.6|114301.3|17
1736805150000|2025-01-13 21:52:30|114394.6|114344.6|114394|114344|114394.6|114344.6|114393.6|114343.6|3
1736805160000|2025-01-13 21:52:40|114394.5|114344.5|114395.8|114345.8|114396.6|114346.6|114392.5|114342.5|14
1736805170000|2025-01-13 21:52:50|114396.6|114346.6|114396.9|114346.9|114401|114351|114394.5|114344.5|8
1736805180000|2025-01-13 21:53:00|114391.5|114341.5|114393.1|114343.1|114394.4|114344.4|114390.3|114340.3|7
1736805190000|2025-01-13 21:53:10|114392.2|114342.2|114392.1|114342.1|114426.5|114344.4|114389.8|114301.5|9
1736805200000|2025-01-13 21:53:20|114389.6|114339.6|114391.9|114341.9|114432.9|114343.9|114389.6|114301.4|11
1736805210000|2025-01-13 21:53:30|114392|114342|114392|114342|114392|114342|114392|114342|1
1736805220000|2025-01-13 21:53:40|114392.8|114342.8|114390.2|114340.2|114435.5|114342.8|114390.2|114302.9|12
1736805230000|2025-01-13 21:53:50|114390.6|114340.6|114380.1|114330.1|114435.9|114340.6|114380.1|114295.6|13
1736805240000|2025-01-13 21:54:00|114380.7|114330.7|114392.7|114342.7|114393.8|114343.8|114380.7|114330.7|11
1736805250000|2025-01-13 21:54:10|114393.2|114343.2|114378.2|114328.2|114393.2|114343.2|114378.2|114328.2|8
1736805260000|2025-01-13 21:54:20|114380.1|114330.1|114369.3|114319.3|114380.1|114330.1|114369.3|114319.3|10
1736805270000|2025-01-13 21:54:30|114371.2|114321.2|114372.3|114322.3|114372.7|114322.7|114371.2|114321.2|8
1736805280000|2025-01-13 21:54:40|114372.8|114322.8|114365.4|114315.4|114373.6|114323.6|114365.4|114315.4|14
1736805290000|2025-01-13 21:54:50|114362.6|114312.6|114359.1|114309.1|114400.1|114313.6|114359.1|114273|10
1736805300000|2025-01-13 21:55:00|114361.9|114311.9|114394.4|114268.5|114397.2|114317|114361.9|114268.5|13
1736805310000|2025-01-13 21:55:10|114356.6|114269.3|114394.5|114268.7|114394.5|114307.4|114356.6|114268.7|6
1736805320000|2025-01-13 21:55:20|114395.1|114269|114359.4|114309.4|114401.3|114317.4|114359.4|114269|17
1736805330000|2025-01-13 21:55:30|114360.3|114310.3|114362.7|114312.7|114362.7|114312.7|114360.3|114310.3|7
1736805340000|2025-01-13 21:55:40|114362.1|114312.1|114309.5|114259.5|114394.9|114312.1|114309.5|114223.8|28
1736805350000|2025-01-13 21:55:50|114309.7|114259.7|114369.5|114243.5|114369.5|114279.1|114309.7|114231.7|12
1736805360000|2025-01-13 21:56:00|114368.8|114245.2|114340|114290|114376.6|114290|114340|114245.2|6
1736805370000|2025-01-13 21:56:10|114380.6|114252.8|114324.1|114274.1|114386.1|114286|114324.1|114230.8|16
1736805380000|2025-01-13 21:56:20|114361.4|114231.9|114332.6|114136.9|114362.3|114263.1|114310.1|114136.9|16
1736805390000|2025-01-13 21:56:30|114338.9|114179.1|114345.3|114193.8|114350.7|114200.6|114333.6|114179.1|17
1736805400000|2025-01-13 21:56:40|114342.2|114193.1|114347.5|114201.4|114347.5|114207.5|114333.5|114193.1|17
1736805410000|2025-01-13 21:56:50|114345.8|114201.2|114328.3|114188.9|114347.5|114201.2|114328.3|114188.9|19
1736805420000|2025-01-13 21:57:00|114331.6|114190.6|114335|114200.2|114335|114200.2|114329.2|114190.6|9
1736805430000|2025-01-13 21:57:10|114335.9|114200.7|114342.7|114204.6|114342.7|114204.6|114335.9|114200.7|5
1736805440000|2025-01-13 21:57:20|114358.7|114206|114346.7|114213.1|114360.1|114221|114346.7|114206|13
1736805450000|2025-01-13 21:57:30|114345.3|114210.4|114349.9|114205.2|114353.3|114210.4|114345.3|114204.5|10
1736805460000|2025-01-13 21:57:40|114348.8|114202.4|114344.3|114198.3|114348.8|114207.9|114343.5|114198.3|9
1736805470000|2025-01-13 21:57:50|114342.6|114198|114335.8|114196|114342.6|114198.1|114334.1|114195.8|17
1736805480000|2025-01-13 21:58:00|114338.5|114197.4|114330.6|114186.2|114338.5|114197.4|114330.6|114186.2|15
1736805490000|2025-01-13 21:58:10|114332.3|114189.5|114329.3|114182.4|114334.8|114189.5|114328.9|114180.4|18
1736805500000|2025-01-13 21:58:20|114333|114182.5|114319.1|114172.2|114333|114184.7|114316.4|114171.7|26
1736805510000|2025-01-13 21:58:30|114317.5|114169.3|114306.9|114160.1|114317.5|114169.3|114304.9|114160.1|11
1736805520000|2025-01-13 21:58:40|114305.3|114161.7|114309.8|114168.4|114311.8|114168.4|114303.3|114160.8|16
1736805530000|2025-01-13 21:58:50|114314.4|114165.5|114356|114176.1|114371|114176.1|114314.4|114147.3|29
1736805540000|2025-01-13 21:59:00|114364.6|114164.6|114374.4|114174.4|114374.4|114174.4|114348.5|114164.6|11
1736805550000|2025-01-13 21:59:10|114374.1|114174.1|114340.7|114167.6|114374.1|114181.4|114336.2|114166.6|19
1736805560000|2025-01-13 21:59:20|114337.2|114168.6|114368.3|114170|114371.6|114174.6|114337.2|114164.7|20
1736805570000|2025-01-13 21:59:30|114370.5|114170.5|114373.2|114173.2|114374.4|114174.4|114367.5|114167.5|11
1736805580000|2025-01-13 21:59:40|114373.7|114173.7|114361.6|114161.6|114378.7|114178.7|114361.6|114161.6|14
1736805590000|2025-01-13 21:59:50|114363.3|114163.3|114380.3|114180.3|114380.3|114180.3|114349.1|114149.1|12
1736805600000|2025-01-13 22:00:00|114376.1|114176.1|114376.1|114176.1|114376.1|114176.1|114376.1|114176.1|1
1736805650000|2025-01-13 22:00:50|114401.5|114201.5|114401.5|114201.5|114401.5|114201.5|114401.5|114201.5|1
1736805660000|2025-01-13 22:01:00|114386.3|114186.3|114386.3|114186.3|114386.3|114186.3|114386.3|114186.3|1
1736805720000|2025-01-13 22:02:00|114380.7|114180.7|114380.7|114180.7|114380.7|114180.7|114380.7|114180.7|1
1736805740000|2025-01-13 22:02:20|114378.8|114178.8|114378.8|114178.8|114378.8|114178.8|114378.8|114178.8|1
1736805770000|2025-01-13 22:02:50|114377.9|114177.9|114377.9|114177.9|114377.9|114177.9|114377.9|114177.9|1
1736805810000|2025-01-13 22:03:30|114374.2|114174.2|114352.7|114152.7|114377.9|114177.9|114352.7|114152.7|8
1736805830000|2025-01-13 22:03:50|114369.7|114169.7|114332.5|114132.5|114369.7|114169.7|114332.5|114132.5|4
1736805840000|2025-01-13 22:04:00|114355.1|114155.1|114359.8|114159.8|114359.8|114159.8|114355.1|114155.1|2
1736805850000|2025-01-13 22:04:10|114361.9|114161.9|114361.9|114161.9|114361.9|114161.9|114361.9|114161.9|1
1736805890000|2025-01-13 22:04:50|114368.3|114168.3|114323.7|114123.7|114368.3|114168.3|114323.7|114123.7|6
1736805940000|2025-01-13 22:05:40|114343.2|114143.2|114362.7|114162.7|114362.7|114162.7|114340.4|114140.4|6
1736805990000|2025-01-13 22:06:30|114347.4|114147.4|114332|114132|114347.4|114147.4|114332|114132|2
1736806000000|2025-01-13 22:06:40|114329.3|114129.3|114363.6|114163.6|114365.2|114165.2|114329.3|114129.3|5
1736806010000|2025-01-13 22:06:50|114363.9|114163.9|114361.9|114161.9|114363.9|114163.9|114361.6|114161.6|3
1736806020000|2025-01-13 22:07:00|114364.4|114164.4|114365.4|114165.4|114365.6|114165.6|114364.4|114164.4|3
1736806030000|2025-01-13 22:07:10|114363|114163|114362.7|114162.7|114363.1|114163.1|114362.7|114162.7|4
1736806040000|2025-01-13 22:07:20|114362.6|114162.6|114362.6|114162.6|114362.6|114162.6|114362.6|114162.6|1
1736806050000|2025-01-13 22:07:30|114362.7|114162.7|114367.2|114167.2|114382|114182|114362.6|114162.6|8
1736806060000|2025-01-13 22:07:40|114374|114174|114373.9|114173.9|114374|114174|114373.6|114173.6|5
1736806070000|2025-01-13 22:07:50|114373.7|114173.7|114362.4|114162.4|114373.9|114173.9|114362.4|114162.4|5
1736806080000|2025-01-13 22:08:00|114362.2|114162.2|114362|114162|114362.2|114162.2|114362|114162|2
1736806090000|2025-01-13 22:08:10|114361.8|114161.8|114376.2|114176.2|114378.5|114178.5|114361.8|114161.8|5
1736806100000|2025-01-13 22:08:20|114376.1|114176.1|114379|114179|114379|114179|114376.1|114176.1|3
1736806110000|2025-01-13 22:08:30|114378.8|114178.8|114390.5|114190.5|114390.5|114190.5|114376.1|114176.1|6
1736806120000|2025-01-13 22:08:40|114379.5|114179.5|114391.8|114191.8|114391.8|114191.8|114379.5|114179.5|4
1736806130000|2025-01-13 22:08:50|114392.2|114192.2|114329.3|114129.3|114392.2|114192.2|114329.3|114129.3|4
1736806140000|2025-01-13 22:09:00|114316.5|114116.5|114353.5|114153.5|114368.1|114168.1|114316.5|114116.5|13
1736806150000|2025-01-13 22:09:10|114353|114153|114351|114151|114354.1|114154.1|114351|114151|8
1736806160000|2025-01-13 22:09:20|114350.3|114150.3|114313.7|114113.7|114350.3|114150.3|114312.9|114112.9|6
1736806170000|2025-01-13 22:09:30|114313.5|114113.5|114313.2|114113.2|114313.5|114113.5|114311.6|114111.6|5
1736806190000|2025-01-13 22:09:50|114312.3|114112.3|114309.4|114109.4|114312.3|114112.3|114309.4|114109.4|4
1736806200000|2025-01-13 22:10:00|114310.4|114110.4|114310.5|114110.5|114311.1|114111.1|114309.5|114109.5|9
1736806210000|2025-01-13 22:10:10|114311.3|114111.3|114310.4|114110.4|114311.3|114111.3|114310.4|114110.4|3
1736806220000|2025-01-13 22:10:20|114310.5|114110.5|114310.8|114110.8|114310.8|114110.8|114310.5|114110.5|2
1736806230000|2025-01-13 22:10:30|114310.7|114110.7|114309.4|114109.4|114310.7|114110.7|114309.3|114109.3|6
1736806240000|2025-01-13 22:10:40|114309.6|114109.6|114309.4|114109.4|114309.6|114109.6|114309.4|114109.4|3
1736806250000|2025-01-13 22:10:50|114309.1|114109.1|114310.3|114110.3|114310.3|114110.3|114309.1|114109.1|3
1736806260000|2025-01-13 22:11:00|114310.4|114110.4|114309.5|114109.5|114310.4|114110.4|114309.5|114109.5|2
1736806270000|2025-01-13 22:11:10|114312.1|114112.1|114276.1|114076.1|114312.1|114112.1|114276.1|114076.1|9
1736806280000|2025-01-13 22:11:20|114277.8|114077.8|114244.3|114044.3|114283.3|114083.3|114241.2|114041.2|8
1736806290000|2025-01-13 22:11:30|114244.7|114044.7|114246|114046|114246.3|114046.3|114244.7|114044.7|8
1736806300000|2025-01-13 22:11:40|114245.9|114045.9|114276.4|114076.4|114276.4|114076.4|114245.9|114045.9|8
1736806310000|2025-01-13 22:11:50|114274.6|114074.6|114273|114073|114274.6|114074.6|114273|114073|5
1736806320000|2025-01-13 22:12:00|114272.8|114072.8|114273.4|114073.4|114273.6|114073.6|114272.8|114072.8|3
1736806330000|2025-01-13 22:12:10|114273.5|114073.5|114274.5|114074.5|114274.5|114074.5|114273.5|114073.5|4
1736806340000|2025-01-13 22:12:20|114274|114074|114275.2|114075.2|114275.2|114075.2|114274|114074|5
1736806350000|2025-01-13 22:12:30|114275.9|114075.9|114229.6|114029.6|114278.2|114078.2|114220.7|114020.7|13
1736806360000|2025-01-13 22:12:40|114231.1|114031.1|114229.3|114029.3|114231.1|114031.1|114229|114029|8
1736806370000|2025-01-13 22:12:50|114229.2|114029.2|114231.1|114031.1|114252.5|114052.5|114218.5|114018.5|8
1736806380000|2025-01-13 22:13:00|114227.2|114027.2|114226.8|114026.8|114231.1|114031.1|114225.5|114025.5|7
1736806390000|2025-01-13 22:13:10|114226.2|114026.2|114200.8|114000.8|114227.9|114027.9|114200.3|114000.3|10
1736806400000|2025-01-13 22:13:20|114201|114001|114204.6|114004.6|114204.6|114004.6|114201|114001|5
1736806410000|2025-01-13 22:13:30|114202.3|114002.3|114200.1|114000.1|114204.7|114004.7|114200.1|114000.1|6
1736806420000|2025-01-13 22:13:40|114204.6|114004.6|114190.3|113990.3|114204.6|114004.6|114190.3|113990.3|6
1736806430000|2025-01-13 22:13:50|114196.4|113996.4|114152.2|113952.2|114196.8|113996.8|114150|113950|4
1736806440000|2025-01-13 22:14:00|114151.4|113951.4|114185.1|113985.1|114185.1|113985.1|114151.4|113951.4|6
1736806450000|2025-01-13 22:14:10|114196.8|113996.8|114170.3|113970.3|114196.8|113996.8|114170.3|113970.3|6
1736806460000|2025-01-13 22:14:20|114213.8|114013.8|114216.3|114016.3|114217.8|114017.8|114213.8|114013.8|7
1736806470000|2025-01-13 22:14:30|114216.9|114016.9|114209.3|114009.3|114216.9|114016.9|114209.3|114009.3|5
1736806480000|2025-01-13 22:14:40|114209.2|114009.2|114203|114003|114209.2|114009.2|114203|114003|4
1736806490000|2025-01-13 22:14:50|114205.3|114005.3|114217|114017|114217|114017|114205.3|114005.3|3
1736806500000|2025-01-13 22:15:00|114217.4|114017.4|114218.6|114018.6|114218.6|114018.6|114217.4|114017.4|2
1736806510000|2025-01-13 22:15:10|114211|114011|114195.5|113995.5|114212.6|114012.6|114195.5|113995.5|6
1736806530000|2025-01-13 22:15:30|114199.1|113999.1|114199.1|113999.1|114199.1|113999.1|114199.1|113999.1|1
1736806540000|2025-01-13 22:15:40|114197.3|113997.3|114197.4|113997.4|114197.4|113997.4|114192.7|113992.7|4
1736806550000|2025-01-13 22:15:50|114196|113996|114195.9|113995.9|114196|113996|114195.9|113995.9|2
1736806560000|2025-01-13 22:16:00|114195.4|113995.4|114196.7|113996.7|114196.8|113996.8|114195.4|113995.4|5
1736806570000|2025-01-13 22:16:10|114196.1|113996.1|114196.2|113996.2|114196.2|113996.2|114196.1|113996.1|2
1736806580000|2025-01-13 22:16:20|114196.6|113996.6|114196.4|113996.4|114196.6|113996.6|114196.4|113996.4|2
1736806590000|2025-01-13 22:16:30|114197.2|113997.2|114197.5|113997.5|114197.5|113997.5|114197.2|113997.2|3
1736806600000|2025-01-13 22:16:40|114197.4|113997.4|114197.4|113997.4|114197.5|113997.5|114197.3|113997.3|7
1736806610000|2025-01-13 22:16:50|114197.2|113997.2|114197.2|113997.2|114197.3|113997.3|114197.2|113997.2|3
1736806620000|2025-01-13 22:17:00|114197.3|113997.3|114197.4|113997.4|114197.4|113997.4|114197.3|113997.3|2
1736806630000|2025-01-13 22:17:10|114197.2|113997.2|114197.8|113997.8|114197.8|113997.8|114197.2|113997.2|2
1736806640000|2025-01-13 22:17:20|114198.5|113998.5|114195.7|113995.7|114198.5|113998.5|114188.5|113988.5|7
1736806650000|2025-01-13 22:17:30|114197|113997|114196.3|113996.3|114197|113997|114196.3|113996.3|2
1736806660000|2025-01-13 22:17:40|114196.4|113996.4|114197|113997|114199.1|113999.1|114196.4|113996.4|3
1736806670000|2025-01-13 22:17:50|114196.4|113996.4|114202.4|114002.4|114202.4|114002.4|114196.4|113996.4|5
1736806680000|2025-01-13 22:18:00|114201.7|114001.7|114204.2|114004.2|114204.2|114004.2|114201.7|114001.7|4
1736806690000|2025-01-13 22:18:10|114203.3|114003.3|114203.3|114003.3|114203.4|114003.4|114203.2|114003.2|4
1736806700000|2025-01-13 22:18:20|114203.2|114003.2|114203|114003|114203.4|114003.4|114202.5|114002.5|5
1736806710000|2025-01-13 22:18:30|114204.7|114004.7|114206|114006|114206|114006|114204.7|114004.7|6
1736806720000|2025-01-13 22:18:40|114206.1|114006.1|114206.4|114006.4|114206.4|114006.4|114202.9|114002.9|5
1736806730000|2025-01-13 22:18:50|114208|114008|114207.1|114007.1|114208|114008|114205.5|114005.5|6
1736806740000|2025-01-13 22:19:00|114206.8|114006.8|114209|114009|114209|114009|114206.8|114006.8|5
1736806750000|2025-01-13 22:19:10|114207.3|114007.3|114207.2|114007.2|114207.5|114007.5|114207.2|114007.2|4
1736806760000|2025-01-13 22:19:20|114207.3|114007.3|114211|114011|114211.2|114011.2|114207.3|114007.3|6
1736806770000|2025-01-13 22:19:30|114211.1|114011.1|114211.5|114011.5|114212.8|114012.8|114209.7|114009.7|8
1736806780000|2025-01-13 22:19:40|114213.9|114013.9|114218.2|114018.2|114218.4|114018.4|114213.9|114013.9|7
1736806790000|2025-01-13 22:19:50|114233.9|114033.9|114231.7|114031.7|114233.9|114033.9|114231.7|114031.7|2
1736806800000|2025-01-13 22:20:00|114232.1|114032.1|114232.8|114032.8|114233|114033|114232.1|114032.1|7
1736806810000|2025-01-13 22:20:10|114232.9|114032.9|114231.7|114031.7|114232.9|114032.9|114231.7|114031.7|2
1736806820000|2025-01-13 22:20:20|114231.9|114031.9|114231.6|114031.6|114232.1|114032.1|114231.4|114031.4|6
1736806830000|2025-01-13 22:20:30|114211.5|114011.5|114228.9|114028.9|114230.3|114030.3|114200|114000|11
1736806840000|2025-01-13 22:20:40|114229.2|114029.2|114231|114031|114231|114031|114229.2|114029.2|5
1736806850000|2025-01-13 22:20:50|114230.9|114030.9|114254.7|114054.7|114254.7|114054.7|114228.8|114028.8|9
1736806860000|2025-01-13 22:21:00|114262.2|114062.2|114251|114051|114262.5|114062.5|114251|114051|7
1736806870000|2025-01-13 22:21:10|114251.7|114051.7|114267.7|114067.7|114267.7|114067.7|114251.7|114051.7|8
1736806880000|2025-01-13 22:21:20|114260|114060|114247.5|114047.5|114267.1|114067.1|114247.5|114047.5|10
1736806890000|2025-01-13 22:21:30|114239.2|114039.2|114238.6|114038.6|114241.3|114041.3|114238.6|114038.6|5
1736806900000|2025-01-13 22:21:40|114235.8|114035.8|114234.4|114034.4|114235.8|114035.8|114233.7|114033.7|5
1736806910000|2025-01-13 22:21:50|114234.8|114034.8|114283.7|114083.7|114290.5|114090.5|114234.8|114034.8|8
1736806920000|2025-01-13 22:22:00|114276.2|114076.2|114243|114043|114281.5|114081.5|114243|114043|11
1736806930000|2025-01-13 22:22:10|114241.8|114041.8|114255.5|114055.5|114259|114059|114241.8|114041.8|10
1736806940000|2025-01-13 22:22:20|114255.8|114055.8|114241.5|114041.5|114258.9|114058.9|114241.5|114041.5|7
1736806950000|2025-01-13 22:22:30|114241.3|114041.3|114241.3|114041.3|114243|114043|114241.3|114041.3|3
1736806960000|2025-01-13 22:22:40|114243|114043|114238|114038|114253.5|114053.5|114237.4|114037.4|5
1736806970000|2025-01-13 22:22:50|114223.5|114023.5|114223.4|114023.4|114223.5|114023.5|114223.4|114023.4|2
1736806980000|2025-01-13 22:23:00|114223.5|114023.5|114223.5|114023.5|114223.5|114023.5|114222.5|114022.5|4
1736806990000|2025-01-13 22:23:10|114222.5|114022.5|114222.5|114022.5|114222.5|114022.5|114222.5|114022.5|1
1736807000000|2025-01-13 22:23:20|114223.5|114023.5|114236.2|114036.2|114236.2|114036.2|114223.5|114023.5|2
1736807010000|2025-01-13 22:23:30|114236.1|114036.1|114237.1|114037.1|114237.1|114037.1|114220.9|114020.9|10
1736807020000|2025-01-13 22:23:40|114236.9|114036.9|114236.4|114036.4|114239.1|114039.1|114223.5|114023.5|5
1736807030000|2025-01-13 22:23:50|114235.7|114035.7|114241|114041|114252.2|114052.2|114235.7|114035.7|5
1736807040000|2025-01-13 22:24:00|114238.6|114038.6|114238.5|114038.5|114238.7|114038.7|114238.5|114038.5|4
1736807050000|2025-01-13 22:24:10|114250.6|114050.6|114237.5|114037.5|114250.6|114050.6|114237.5|114037.5|6
1736807060000|2025-01-13 22:24:20|114238.2|114038.2|114235.6|114035.6|114238.2|114038.2|114235.6|114035.6|5
1736807070000|2025-01-13 22:24:30|114235.7|114035.7|114223.4|114023.4|114237.6|114037.6|114221.2|114021.2|7
1736807080000|2025-01-13 22:24:40|114222.8|114022.8|114220.4|114020.4|114222.8|114022.8|114220.4|114020.4|4
1736807090000|2025-01-13 22:24:50|114220.5|114020.5|114221.1|114021.1|114221.2|114021.2|114220.5|114020.5|5
1736807100000|2025-01-13 22:25:00|114221.2|114021.2|114221.9|114021.9|114221.9|114021.9|114220.5|114020.5|4
1736807110000|2025-01-13 22:25:10|114222|114022|114221.9|114021.9|114222|114022|114221.9|114021.9|2
1736807120000|2025-01-13 22:25:20|114221.8|114021.8|114223|114023|114223|114023|114221.5|114021.5|7
1736807130000|2025-01-13 22:25:30|114224.7|114024.7|114226.1|114026.1|114226.1|114026.1|114222.8|114022.8|5
1736807140000|2025-01-13 22:25:40|114225.9|114025.9|114226.5|114026.5|114226.5|114026.5|114225.4|114025.4|7
1736807150000|2025-01-13 22:25:50|114228.9|114028.9|114228.2|114028.2|114228.9|114028.9|114227.2|114027.2|7
1736807160000|2025-01-13 22:26:00|114228.7|114028.7|114230.9|114030.9|114231.5|114031.5|114228.6|114028.6|5
1736807170000|2025-01-13 22:26:10|114230.4|114030.4|114230.2|114030.2|114231.7|114031.7|114230.2|114030.2|3
1736807180000|2025-01-13 22:26:20|114227.2|114027.2|114225.6|114025.6|114233.8|114033.8|114224.3|114024.3|13
1736807190000|2025-01-13 22:26:30|114225.7|114025.7|114217.1|114017.1|114225.7|114025.7|114213.3|114013.3|9
1736807200000|2025-01-13 22:26:40|114217.2|114017.2|114224.9|114024.9|114225|114025|114216.3|114016.3|6
1736807210000|2025-01-13 22:26:50|114223.4|114023.4|114224.5|114024.5|114224.5|114024.5|114223.4|114023.4|3
1736807220000|2025-01-13 22:27:00|114230.9|114030.9|114232.3|114032.3|114232.9|114032.9|114229|114029|9
1736807230000|2025-01-13 22:27:10|114233.9|114033.9|114232.9|114032.9|114233.9|114033.9|114232.9|114032.9|3
1736807240000|2025-01-13 22:27:20|114233|114033|114233.9|114033.9|114241.5|114041.5|114233|114033|8
1736807250000|2025-01-13 22:27:30|114234.7|114034.7|114234.4|114034.4|114234.7|114034.7|114234.4|114034.4|4
1736807260000|2025-01-13 22:27:40|114234.3|114034.3|114233.9|114033.9|114234.4|114034.4|114233.9|114033.9|3
1736807270000|2025-01-13 22:27:50|114233.8|114033.8|114234.2|114034.2|114234.5|114034.5|114233.8|114033.8|4
1736807280000|2025-01-13 22:28:00|114241.2|114041.2|114227.3|114027.3|114241.2|114041.2|114185.2|113985.2|15
1736807290000|2025-01-13 22:28:10|114226.8|114026.8|114224.1|114024.1|114226.8|114026.8|114224.1|114024.1|3
1736807300000|2025-01-13 22:28:20|114224|114024|114223|114023|114227|114027|114220.3|114020.3|9
1736807310000|2025-01-13 22:28:30|114224.3|114024.3|114219.5|114019.5|114224.3|114024.3|114219.5|114019.5|7
1736807320000|2025-01-13 22:28:40|114219.6|114019.6|114218|114018|114219.7|114019.7|114217.2|114017.2|7
1736807330000|2025-01-13 22:28:50|114217.9|114017.9|114218.4|114018.4|114224|114024|114217.4|114017.4|5
1736807340000|2025-01-13 22:29:00|114222.5|114022.5|114221.1|114021.1|114222.5|114022.5|114221.1|114021.1|6
1736807350000|2025-01-13 22:29:10|114213.4|114013.4|114212.1|114012.1|114213.6|114013.6|114212|114012|6
1736807360000|2025-01-13 22:29:20|114210.8|114010.8|114211|114011|114211|114011|114210.8|114010.8|2
1736807370000|2025-01-13 22:29:30|114211.9|114011.9|114212.3|114012.3|114212.3|114012.3|114211.9|114011.9|2
1736807380000|2025-01-13 22:29:40|114212.4|114012.4|114212.7|114012.7|114213|114013|114210.8|114010.8|5
1736807390000|2025-01-13 22:29:50|114212.8|114012.8|114210.6|114010.6|114215.6|114015.6|114210.6|114010.6|8
1736807400000|2025-01-13 22:30:00|114211.9|114011.9|114229.7|114029.7|114245.6|114045.6|114210.9|114010.9|11
1736807410000|2025-01-13 22:30:10|114229.9|114029.9|114215.2|114015.2|114229.9|114029.9|114207.3|114007.3|11
1736807420000|2025-01-13 22:30:20|114209.6|114009.6|114232.2|114032.2|114232.2|114032.2|114207.4|114007.4|8
1736807430000|2025-01-13 22:30:30|114228|114028|114215.5|114015.5|114228|114028|114215.5|114015.5|6
1736807440000|2025-01-13 22:30:40|114216.5|114016.5|114217.2|114017.2|114217.2|114017.2|114215.1|114015.1|7
1736807450000|2025-01-13 22:30:50|114217.5|114017.5|114245.8|114045.8|114245.9|114045.9|114217.2|114017.2|11
1736807460000|2025-01-13 22:31:00|114253.8|114053.8|114245.3|114045.3|114253.8|114053.8|114240.2|114040.2|9
1736807470000|2025-01-13 22:31:10|114246.3|114046.3|114212.3|114012.3|114246.3|114046.3|114212.3|114012.3|8
1736807480000|2025-01-13 22:31:20|114216.9|114016.9|114211.9|114011.9|114217|114017|114211.9|114011.9|8
1736807490000|2025-01-13 22:31:30|114212.3|114012.3|114212.3|114012.3|114212.3|114012.3|114210.5|114010.5|5
1736807500000|2025-01-13 22:31:40|114212.7|114012.7|114212.3|114012.3|114212.7|114012.7|114212.3|114012.3|7
1736807510000|2025-01-13 22:31:50|114212.4|114012.4|114212.4|114012.4|114212.4|114012.4|114212.4|114012.4|1
1736807520000|2025-01-13 22:32:00|114212.5|114012.5|114212|114012|114220.3|114020.3|114212|114012|5
1736807530000|2025-01-13 22:32:10|114212.4|114012.4|114212.4|114012.4|114213|114013|114212.3|114012.3|4
1736807540000|2025-01-13 22:32:20|114215.2|114015.2|114214.6|114014.6|114222.1|114022.1|114212.4|114012.4|9
1736807550000|2025-01-13 22:32:30|114214|114014|114213.3|114013.3|114215.3|114015.3|114213.3|114013.3|5
1736807560000|2025-01-13 22:32:40|114213.5|114013.5|114216.7|114016.7|114216.7|114016.7|114213.4|114013.4|5
1736807570000|2025-01-13 22:32:50|114216.8|114016.8|114214.8|114014.8|114217.6|114017.6|114214.8|114014.8|4
1736807580000|2025-01-13 22:33:00|114213.6|114013.6|114214.6|114014.6|114215|114015|114213.1|114013.1|11
1736807590000|2025-01-13 22:33:10|114214.9|114014.9|114215.1|114015.1|114215.1|114015.1|114214.9|114014.9|7
1736807600000|2025-01-13 22:33:20|114215|114015|114215.4|114015.4|114215.7|114015.7|114214.9|114014.9|5
1736807610000|2025-01-13 22:33:30|114215.5|114015.5|114215.6|114015.6|114215.6|114015.6|114215.4|114015.4|3
1736807620000|2025-01-13 22:33:40|114215.4|114015.4|114214.9|114014.9|114215.4|114015.4|114214.9|114014.9|4
1736807630000|2025-01-13 22:33:50|114215.1|114015.1|114215.1|114015.1|114215.1|114015.1|114215.1|114015.1|1
1736807640000|2025-01-13 22:34:00|114219.9|114019.9|114219.1|114019.1|114219.9|114019.9|114218.9|114018.9|4
1736807650000|2025-01-13 22:34:10|114218.7|114018.7|114216.2|114016.2|114218.7|114018.7|114214.9|114014.9|7
1736807660000|2025-01-13 22:34:20|114216.1|114016.1|114216.1|114016.1|114216.2|114016.2|114215.9|114015.9|9
1736807670000|2025-01-13 22:34:30|114216.3|114016.3|114216.2|114016.2|114216.3|114016.3|114216.2|114016.2|2
1736807680000|2025-01-13 22:34:40|114216.1|114016.1|114216|114016|114216.6|114016.6|114216|114016|9
1736807690000|2025-01-13 22:34:50|114216.7|114016.7|114217.5|114017.5|114217.5|114017.5|114216.7|114016.7|6
1736807700000|2025-01-13 22:35:00|114217.4|114017.4|114216.7|114016.7|114217.5|114017.5|114216.2|114016.2|11
1736807710000|2025-01-13 22:35:10|114216.8|114016.8|114214.9|114014.9|114217.5|114017.5|114214.9|114014.9|6
1736807720000|2025-01-13 22:35:20|114217.9|114017.9|114215.7|114015.7|114219|114019|114215.7|114015.7|13
1736807730000|2025-01-13 22:35:30|114215.6|114015.6|114218.8|114018.8|114219.2|114019.2|114214.3|114014.3|8
1736807740000|2025-01-13 22:35:40|114218.1|114018.1|114216.6|114016.6|114218.1|114018.1|114215.2|114015.2|7
1736807750000|2025-01-13 22:35:50|114216.2|114016.2|114218.2|114018.2|114218.3|114018.3|114215.9|114015.9|9
1736807760000|2025-01-13 22:36:00|114215.5|114015.5|114216.6|114016.6|114216.9|114016.9|114215.5|114015.5|9
1736807770000|2025-01-13 22:36:10|114216.8|114016.8|114222.1|114022.1|114222.8|114022.8|114216.6|114016.6|9
1736807780000|2025-01-13 22:36:20|114222|114022|114211.1|114011.1|114222|114022|114211.1|114011.1|8
1736807790000|2025-01-13 22:36:30|114208.3|114008.3|114215.2|114015.2|114215.2|114015.2|114208.3|114008.3|2
1736807800000|2025-01-13 22:36:40|114215.9|114015.9|114213.3|114013.3|114221.1|114021.1|114212.3|114012.3|15
1736807810000|2025-01-13 22:36:50|114211.5|114011.5|114230|114030|114230|114030|114211|114011|6
1736807820000|2025-01-13 22:37:00|114231.9|114031.9|114245.5|114045.5|114246.6|114046.6|114230.4|114030.4|7
1736807830000|2025-01-13 22:37:10|114241.4|114041.4|114219.4|114019.4|114241.4|114041.4|114211.2|114011.2|10
1736807840000|2025-01-13 22:37:20|114223.3|114023.3|114213.9|114013.9|114223.3|114023.3|114203.4|114003.4|10
1736807850000|2025-01-13 22:37:30|114214.5|114014.5|114212.4|114012.4|114214.8|114014.8|114211.9|114011.9|6
1736807860000|2025-01-13 22:37:40|114212.1|114012.1|114211.8|114011.8|114215|114015|114211.1|114011.1|11
1736807870000|2025-01-13 22:37:50|114212.9|114012.9|114216.6|114016.6|114216.9|114016.9|114212.9|114012.9|7
1736807880000|2025-01-13 22:38:00|114226.8|114026.8|114212.4|114012.4|114226.8|114026.8|114212.3|114012.3|8
1736807890000|2025-01-13 22:38:10|114212.3|114012.3|114212.3|114012.3|114212.5|114012.5|114212.3|114012.3|3
1736807900000|2025-01-13 22:38:20|114220.4|114020.4|114221.4|114021.4|114221.4|114021.4|114212.3|114012.3|5
1736807910000|2025-01-13 22:38:30|114212.4|114012.4|114212.3|114012.3|114213|114013|114212.3|114012.3|3
1736807920000|2025-01-13 22:38:40|114212.8|114012.8|114221.8|114021.8|114222.4|114022.4|114212.4|114012.4|13
1736807930000|2025-01-13 22:38:50|114221.7|114021.7|114222.2|114022.2|114222.2|114022.2|114221.7|114021.7|3
1736807940000|2025-01-13 22:39:00|114212.4|114012.4|114222.6|114022.6|114222.9|114022.9|114212.4|114012.4|10
1736807950000|2025-01-13 22:39:10|114223.3|114023.3|114212.4|114012.4|114224.1|114024.1|114212.4|114012.4|9
1736807960000|2025-01-13 22:39:20|114212.8|114012.8|114223.3|114023.3|114223.4|114023.4|114212.3|114012.3|8
1736807970000|2025-01-13 22:39:30|114224|114024|114224|114024|114224|114024|114223.6|114023.6|6
1736807980000|2025-01-13 22:39:40|114224.4|114024.4|114212.3|114012.3|114224.4|114024.4|114212.3|114012.3|9
1736807990000|2025-01-13 22:39:50|114223.6|114023.6|114223.4|114023.4|114224.9|114024.9|114212.3|114012.3|7
1736808000000|2025-01-13 22:40:00|114223.2|114023.2|114212.4|114012.4|114224.8|114024.8|114212.4|114012.4|13
1736808010000|2025-01-13 22:40:10|114223.7|114023.7|114204|114004|114224.2|114024.2|114204|114004|8
1736808020000|2025-01-13 22:40:20|114206.1|114006.1|114216.3|114016.3|114220.3|114020.3|114206.1|114006.1|7
1736808030000|2025-01-13 22:40:30|114216.4|114016.4|114215.7|114015.7|114216.4|114016.4|114201.2|114001.2|9
1736808040000|2025-01-13 22:40:40|114213.9|114013.9|114197.1|113997.1|114213.9|114013.9|114195.8|113995.8|8
1736808050000|2025-01-13 22:40:50|114200.2|114000.2|114199.8|113999.8|114200.2|114000.2|114199.8|113999.8|2
1736808060000|2025-01-13 22:41:00|114200.2|114000.2|114199.8|113999.8|114200.2|114000.2|114194.4|113994.4|7
1736808070000|2025-01-13 22:41:10|114199.9|113999.9|114199.8|113999.8|114199.9|113999.9|114199.8|113999.8|2
1736808080000|2025-01-13 22:41:20|114198.5|113998.5|114198.4|113998.4|114198.7|113998.7|114198.4|113998.4|4
1736808090000|2025-01-13 22:41:30|114198.5|113998.5|114198.4|113998.4|114198.5|113998.5|114198.4|113998.4|2
1736808100000|2025-01-13 22:41:40|114197.2|113997.2|114192.7|113992.7|114197.2|113997.2|114192.4|113992.4|7
1736808110000|2025-01-13 22:41:50|114192.8|113992.8|114195.7|113995.7|114196|113996|114192.7|113992.7|5
1736808120000|2025-01-13 22:42:00|114195.5|113995.5|114192.7|113992.7|114195.7|113995.7|114192.7|113992.7|6
1736808130000|2025-01-13 22:42:10|114192.8|113992.8|114187.8|113987.8|114193.7|113993.7|114187.8|113987.8|5
1736808140000|2025-01-13 22:42:20|114187.7|113987.7|114187.7|113987.7|114187.7|113987.7|114187.7|113987.7|1
1736808150000|2025-01-13 22:42:30|114187.8|113987.8|114187.8|113987.8|114187.8|113987.8|114187.8|113987.8|1
1736808160000|2025-01-13 22:42:40|114187.9|113987.9|114187.9|113987.9|114187.9|113987.9|114187.9|113987.9|1
1736808170000|2025-01-13 22:42:50|114187.8|113987.8|114187.8|113987.8|114187.8|113987.8|114187.8|113987.8|1
1736808180000|2025-01-13 22:43:00|114187.6|113987.6|114187.5|113987.5|114187.6|113987.6|114187.5|113987.5|2
1736808190000|2025-01-13 22:43:10|114187.2|113987.2|114187.2|113987.2|114187.2|113987.2|114187.2|113987.2|1
1736808200000|2025-01-13 22:43:20|114187.1|113987.1|114187.1|113987.1|114187.1|113987.1|114187.1|113987.1|1
1736808220000|2025-01-13 22:43:40|114187|113987|114187|113987|114187|113987|114187|113987|1
1736808240000|2025-01-13 22:44:00|114186.9|113986.9|114187.1|113987.1|114187.1|113987.1|114186.9|113986.9|2
1736808250000|2025-01-13 22:44:10|114187.3|113987.3|114187.2|113987.2|114187.3|113987.3|114187.2|113987.2|2
1736808260000|2025-01-13 22:44:20|114187.8|113987.8|114187.8|113987.8|114187.8|113987.8|114187.8|113987.8|1
1736808280000|2025-01-13 22:44:40|114187.9|113987.9|114188|113988|114188|113988|114187.9|113987.9|2
1736808290000|2025-01-13 22:44:50|114187.8|113987.8|114188|113988|114188|113988|114187.8|113987.8|2
1736808300000|2025-01-13 22:45:00|114196|114001|114198|114002|114198|114002|114196|114001|3
1736808310000|2025-01-13 22:45:10|114197|114002|114197|114002|114197|114002|114191|113996|4
1736808320000|2025-01-13 22:45:20|114197|114002|114191|113996|114197|114002|114191|113996|5
1736808330000|2025-01-13 22:45:30|114191|113996|114191|113995|114192|113996|114191|113995|4
1736808340000|2025-01-13 22:45:40|114190|113993|114177|113978|114191|113994|114177|113978|7
1736808350000|2025-01-13 22:45:50|114177|113977|114182|113982|114184|113984|114173|113973|21
1736808360000|2025-01-13 22:46:00|114186|113986|114191|113991|114191|113991|114186|113986|3
1736808370000|2025-01-13 22:46:10|114191|113991|114191|113991|114191|113991|114191|113991|3
1736808380000|2025-01-13 22:46:20|114191|113991|114191|113991|114193|113993|114191|113991|11
1736808390000|2025-01-13 22:46:30|114191|113991|114191|113991|114192|113992|114191|113991|7
1736808400000|2025-01-13 22:46:40|114191|113991|114190|113990|114191|113991|114190|113990|4
1736808410000|2025-01-13 22:46:50|114190|113990|114186|113986|114190|113990|114173|113973|9
1736808420000|2025-01-13 22:47:00|114186|113986|114170|113970|114188|113988|114167|113967|18
1736808430000|2025-01-13 22:47:10|114171|113971|114173|113973|114182|113982|114167|113967|24
1736808440000|2025-01-13 22:47:20|114173|113973|114169|113969|114174|113974|114166|113966|13
1736808450000|2025-01-13 22:47:30|114172|113972|114157|113957|114175|113975|114157|113957|31
1736808460000|2025-01-13 22:47:40|114158|113958|114163|113963|114170|113970|114158|113958|15
1736808470000|2025-01-13 22:47:50|114163|113963|114165|113965|114173|113973|114162|113962|18
1736808480000|2025-01-13 22:48:00|114165|113965|114130|113930|114168|113968|114130|113930|23
1736808490000|2025-01-13 22:48:10|114135|113935|114127|113927|114151|113951|114120|113920|21
1736808500000|2025-01-13 22:48:20|114128|113928|114136|113936|114136|113936|114123|113923|9
1736808510000|2025-01-13 22:48:30|114137|113937|114132|113932|114138|113938|114116|113916|12
1736808520000|2025-01-13 22:48:40|114131|113931|114128|113928|114133|113933|114113|113913|21
1736808530000|2025-01-13 22:48:50|114134|113934|114127|113927|114146|113946|114127|113927|11
1736808540000|2025-01-13 22:49:00|114128|113928|114120|113920|114129|113929|114117|113917|15
1736808550000|2025-01-13 22:49:10|114118|113918|114091|113891|114124|113924|114084|113884|20
1736808560000|2025-01-13 22:49:20|114091|113891|114085|113885|114091|113891|114083|113883|9
1736808570000|2025-01-13 22:49:30|114085|113885|114081|113881|114085|113885|114079|113879|5
1736808580000|2025-01-13 22:49:40|114081|113881|114100|113900|114100|113900|114076|113876|18
1736808590000|2025-01-13 22:49:50|114099|113899|114091|113891|114102|113902|114091|113891|10
1736808600000|2025-01-13 22:50:00|114099|113899|114087|113887|114102|113902|114087|113887|16
1736808610000|2025-01-13 22:50:10|114088|113888|114091|113891|114102|113902|114088|113888|12
1736808620000|2025-01-13 22:50:20|114091|113891|114088|113888|114097|113897|114088|113888|12
1736808630000|2025-01-13 22:50:30|114090|113890|114065|113865|114090|113890|114031|113831|17
1736808640000|2025-01-13 22:50:40|114065|113865|114039|113839|114065|113865|114025|113825|15
1736808650000|2025-01-13 22:50:50|114039|113839|114026|113826|114046|113846|114026|113826|13
1736808660000|2025-01-13 22:51:00|114012|113812|114004|113804|114018|113818|114004|113804|13
1736808670000|2025-01-13 22:51:10|114004|113804|114012|113812|114012|113812|114004|113804|3
1736808680000|2025-01-13 22:51:20|114016|113816|113999|113799|114016|113816|113999|113799|11
1736808690000|2025-01-13 22:51:30|114002|113802|114001|113801|114008|113808|114000|113800|9
1736808700000|2025-01-13 22:51:40|114000|113800|113999|113799|114006|113806|113999|113799|6
1736808710000|2025-01-13 22:51:50|114001|113801|114008|113808|114008|113808|114001|113801|9
1736808720000|2025-01-13 22:52:00|114008|113808|114006|113806|114012|113812|114000|113800|14
1736808730000|2025-01-13 22:52:10|114010|113810|114011|113811|114012|113812|114004|113804|7
1736808740000|2025-01-13 22:52:20|114010|113810|114013|113813|114021|113821|114010|113810|7
1736808750000|2025-01-13 22:52:30|114014|113814|114012|113812|114014|113814|114008|113808|10
1736808760000|2025-01-13 22:52:40|114010|113810|114003|113803|114010|113810|114001|113801|8
1736808770000|2025-01-13 22:52:50|114011|113811|114003|113803|114011|113811|114003|113803|7
1736808780000|2025-01-13 22:53:00|114002|113802|114002|113802|114002|113802|114001|113801|7
1736808790000|2025-01-13 22:53:10|114001|113801|114003|113803|114005|113805|114001|113801|5
1736808800000|2025-01-13 22:53:20|114010|113810|114002|113802|114010|113810|114002|113802|9
1736808810000|2025-01-13 22:53:30|114004|113804|114003|113803|114014|113814|114003|113803|7
1736808820000|2025-01-13 22:53:40|114006|113806|114012|113812|114012|113812|114003|113803|6
1736808830000|2025-01-13 22:53:50|114011|113811|114010|113810|114011|113811|114010|113810|2
1736808840000|2025-01-13 22:54:00|114010|113810|114011|113811|114011|113811|114010|113810|4
1736808850000|2025-01-13 22:54:10|114013|113813|114009|113809|114023|113823|114009|113809|9
1736808860000|2025-01-13 22:54:20|114008|113808|114009|113809|114022|113822|114008|113808|10
1736808870000|2025-01-13 22:54:30|114011|113811|114011|113811|114015|113815|114006|113806|12
1736808880000|2025-01-13 22:54:40|114010|113810|114000|113800|114025|113825|114000|113800|11
1736808900000|2025-01-13 22:55:00|114001|113801|114001|113801|114001|113801|114001|113801|1
1736808910000|2025-01-13 22:55:10|114002|113802|114002|113802|114004|113804|114002|113802|6
1736808920000|2025-01-13 22:55:20|114002|113802|114003|113803|114003|113803|114002|113802|5
1736808930000|2025-01-13 22:55:30|114002|113802|114002|113802|114002|113802|114002|113802|3
1736808940000|2025-01-13 22:55:40|114002|113802|114002|113802|114002|113802|114002|113802|4
1736808950000|2025-01-13 22:55:50|114002|113802|114006|113806|114006|113806|114002|113802|4
1736808960000|2025-01-13 22:56:00|114007|113807|114007|113807|114007|113807|114006|113806|4
1736808970000|2025-01-13 22:56:10|114006|113806|114007|113807|114007|113807|114006|113806|4
1736808980000|2025-01-13 22:56:20|114008|113808|114010|113810|114010|113810|114008|113808|4
1736808990000|2025-01-13 22:56:30|114010|113810|114006|113806|114010|113810|114006|113806|3
1736809030000|2025-01-13 22:57:10|114006|113806|114004|113804|114006|113806|114003|113803|4
1736809040000|2025-01-13 22:57:20|114002|113802|114003|113803|114003|113803|114002|113802|2
1736809050000|2025-01-13 22:57:30|114003|113803|114003|113803|114003|113803|114003|113803|1
1736809060000|2025-01-13 22:57:40|114003|113803|114003|113803|114003|113803|114003|113803|1
1736809070000|2025-01-13 22:57:50|114016|113816|114022|113822|114025|113825|114016|113816|3
1736809080000|2025-01-13 22:58:00|114026|113826|114033|113833|114033|113833|114025|113825|6
1736809090000|2025-01-13 22:58:10|114033|113833|114044|113844|114045|113845|114032|113832|11
1736809100000|2025-01-13 22:58:20|114044|113844|114044|113844|114044|113844|114044|113844|3
1736809110000|2025-01-13 22:58:30|114044|113844|114045|113845|114045|113845|114044|113844|2
1736809120000|2025-01-13 22:58:40|114044|113844|114045|113845|114048|113848|114043|113843|10
1736809130000|2025-01-13 22:58:50|114045|113845|114045|113845|114047|113847|114045|113845|8
1736809140000|2025-01-13 22:59:00|114045|113845|114089|113889|114112|113912|114045|113845|24
1736809150000|2025-01-13 22:59:10|114093|113893|114089|113889|114120|113920|114089|113889|14
1736809160000|2025-01-13 22:59:20|114098|113898|114142|113942|114143|113943|114097|113897|11
1736809170000|2025-01-13 22:59:30|114142|113942|114149|113949|114175|113975|114138|113938|21
1736809180000|2025-01-13 22:59:40|114149|113949|114148|113948|114149|113949|114148|113948|5
1736809190000|2025-01-13 22:59:50|114147|113947|114169|113969|114169|113969|114136|113936|9
1736809200000|2025-01-13 23:00:00|114205.1|114005.1|114137.1|113937.1|114223.9|114023.9|114094.1|113894.1|26
1736809210000|2025-01-13 23:00:10|114118.1|113918.1|114113.3|113913.3|114165|113965|114113.3|113913.3|24
1736809220000|2025-01-13 23:00:20|114110.2|113910.2|114106.6|113906.6|114126.2|113926.2|114068|113868|21
1736809230000|2025-01-13 23:00:30|114102|113902|114099.1|113899.1|114107.4|113907.4|114080.7|113880.7|16
1736809240000|2025-01-13 23:00:40|114106.4|113906.4|114081.7|113881.7|114108.2|113908.2|114067.2|113867.2|25
1736809250000|2025-01-13 23:00:50|114084.1|113884.1|114110.9|113910.9|114112.6|113912.6|114065.1|113865.1|28
1736809260000|2025-01-13 23:01:00|114113.6|113913.6|114119.1|113919.1|114119.1|113919.1|114112.6|113912.6|4
1736809270000|2025-01-13 23:01:10|114103.1|113903.1|114120.5|113920.5|114123.9|113923.9|114102.9|113902.9|15
1736809280000|2025-01-13 23:01:20|114120.9|113920.9|114123.9|113923.9|114123.9|113923.9|114120.9|113920.9|5
1736809290000|2025-01-13 23:01:30|114128.2|113928.2|114135.4|113935.4|114138.3|113938.3|114128.2|113928.2|11
1736809300000|2025-01-13 23:01:40|114135.9|113935.9|114137|113937|114137|113937|114135.4|113935.4|5
1736809310000|2025-01-13 23:01:50|114136.5|113936.5|114135.2|113935.2|114136.5|113936.5|114135.2|113935.2|3
1736809320000|2025-01-13 23:02:00|114135.3|113935.3|114147.6|113947.6|114158.8|113958.8|114135.3|113935.3|11
1736809330000|2025-01-13 23:02:10|114148.4|113948.4|114188.3|113988.3|114188.3|113988.3|114148.4|113948.4|17
1736809340000|2025-01-13 23:02:20|114190|113990|114185.8|113985.8|114202.2|114002.2|114185.8|113985.8|11
1736809350000|2025-01-13 23:02:30|114185.9|113985.9|114186.2|113986.2|114186.2|113986.2|114174.7|113974.7|13
1736809360000|2025-01-13 23:02:40|114188.5|113988.5|114186.9|113986.9|114190.7|113990.7|114185.4|113985.4|12
1736809370000|2025-01-13 23:02:50|114186.3|113986.3|114184.4|113984.4|114186.3|113986.3|114184.4|113984.4|8
1736809380000|2025-01-13 23:03:00|114184.2|113984.2|114201.3|114001.3|114202|114002|114184|113984|15
1736809390000|2025-01-13 23:03:10|114203.1|114003.1|114197.5|113997.5|114203.1|114003.1|114195|113995|6
1736809400000|2025-01-13 23:03:20|114198.2|113998.2|114195.4|113995.4|114200.2|114000.2|114191.2|113991.2|12
1736809410000|2025-01-13 23:03:30|114195.3|113995.3|114199.7|113999.7|114199.7|113999.7|114188.1|113988.1|7
1736809420000|2025-01-13 23:03:40|114195.7|113995.7|114201.9|114001.9|114201.9|114001.9|114195.7|113995.7|9
1736809430000|2025-01-13 23:03:50|114203|114003|114205.9|114005.9|114211.1|114011.1|114195|113995|9
1736809440000|2025-01-13 23:04:00|114207.2|114007.2|114218.4|114018.4|114218.4|114018.4|114206.3|114006.3|9
1736809450000|2025-01-13 23:04:10|114218.5|114018.5|114243.4|114043.4|114243.4|114043.4|114218.4|114018.4|16
1736809460000|2025-01-13 23:04:20|114243.5|114043.5|114260.9|114060.9|114260.9|114060.9|114243.4|114043.4|10
1736809470000|2025-01-13 23:04:30|114252.1|114052.1|114253.8|114053.8|114258.6|114058.6|114252.1|114052.1|5
1736809480000|2025-01-13 23:04:40|114253.9|114053.9|114226.4|114026.4|114253.9|114053.9|114225.1|114025.1|14
1736809490000|2025-01-13 23:04:50|114226.9|114026.9|114219.6|114019.6|114226.9|114026.9|114219.6|114019.6|13
1736809500000|2025-01-13 23:05:00|114215.9|114015.9|114215.9|114015.9|114216.5|114016.5|114204.7|114004.7|8
1736809510000|2025-01-13 23:05:10|114216|114016|114232.1|114032.1|114233.7|114033.7|114216|114016|11
1736809520000|2025-01-13 23:05:20|114230.9|114030.9|114231.4|114031.4|114231.4|114031.4|114229.4|114029.4|6
1736809530000|2025-01-13 23:05:30|114230.4|114030.4|114221.8|114021.8|114230.4|114030.4|114221.8|114021.8|4
1736809540000|2025-01-13 23:05:40|114221.9|114021.9|114208.7|114008.7|114221.9|114021.9|114208.7|114008.7|8
1736809550000|2025-01-13 23:05:50|114208.3|114008.3|114211|114011|114211|114011|114204.7|114004.7|11
1736809560000|2025-01-13 23:06:00|114211.8|114011.8|114225.7|114025.7|114229.8|114029.8|114211.8|114011.8|9
1736809570000|2025-01-13 23:06:10|114225.5|114025.5|114220|114020|114225.5|114025.5|114220|114020|5
1736809580000|2025-01-13 23:06:20|114220.2|114020.2|114220.6|114020.6|114220.6|114020.6|114220.2|114020.2|3
1736809590000|2025-01-13 23:06:30|114221.1|114021.1|114205.8|114005.8|114221.1|114021.1|114205.8|114005.8|10
1736809600000|2025-01-13 23:06:40|114205.9|114005.9|114212.8|114012.8|114212.8|114012.8|114205.8|114005.8|9
1736809610000|2025-01-13 23:06:50|114212.3|114012.3|114212.8|114012.8|114212.8|114012.8|114212.2|114012.2|8
1736809620000|2025-01-13 23:07:00|114212.7|114012.7|114220.6|114020.6|114220.6|114020.6|114212.7|114012.7|7
1736809630000|2025-01-13 23:07:10|114220.7|114020.7|114218.8|114018.8|114222.2|114022.2|114218.8|114018.8|7
1736809640000|2025-01-13 23:07:20|114219.3|114019.3|114219.2|114019.2|114219.4|114019.4|114218.8|114018.8|5
1736809650000|2025-01-13 23:07:30|114219|114019|114224.3|114024.3|114224.3|114024.3|114218.8|114018.8|3
1736809660000|2025-01-13 23:07:40|114224.4|114024.4|114219.9|114019.9|114224.5|114024.5|114219.9|114019.9|4
1736809670000|2025-01-13 23:07:50|114214.9|114014.9|114218.7|114018.7|114220.5|114020.5|114214.8|114014.8|4
1736809680000|2025-01-13 23:08:00|114218|114018|114206.7|114006.7|114218|114018|114206.7|114006.7|6
1736809690000|2025-01-13 23:08:10|114205.4|114005.4|114198.9|113998.9|114205.4|114005.4|114198.9|113998.9|4
1736809700000|2025-01-13 23:08:20|114199.4|113999.4|114199.4|113999.4|114199.4|113999.4|114199.4|113999.4|1
1736809710000|2025-01-13 23:08:30|114192|113992|114199.8|114008.4|114200.8|114008.4|114186|113992|9
1736809720000|2025-01-13 23:08:40|114200.6|114009.1|114204.3|114014.4|114204.4|114014.4|114200.6|114009.1|8
1736809730000|2025-01-13 23:08:50|114204.6|114014.9|114212.9|114012.9|114212.9|114014.9|114204.5|114012.9|4
1736809740000|2025-01-13 23:09:00|114219.4|114019.4|114216.7|114016.7|114219.4|114019.4|114216.6|114016.6|5
1736809750000|2025-01-13 23:09:10|114216.6|114016.6|114212.7|114012.7|114216.6|114016.6|114208|114008.8|8
1736809760000|2025-01-13 23:09:20|114214.7|114014.7|114206.5|114006.5|114214.7|114014.7|114206.5|114006.5|8
1736809770000|2025-01-13 23:09:30|114205.9|114005.9|114207|114007|114207.6|114007.6|114204.1|114004.1|8
1736809780000|2025-01-13 23:09:40|114207.9|114007.9|114210.1|114010.1|114210.3|114010.3|114206.1|114006.1|12
1736809790000|2025-01-13 23:09:50|114209.4|114009.4|114213.4|114013.4|114214.6|114014.6|114187.8|114005.4|8
1736809800000|2025-01-13 23:10:00|114213.5|114013.5|114213.6|114013.6|114213.6|114013.6|114213.5|114013.5|2
1736809810000|2025-01-13 23:10:10|114213|114013|114205.5|114005.5|114213|114013|114205.5|114005.5|4
1736809820000|2025-01-13 23:10:20|114204.9|114004.9|114190.6|113990.6|114205.5|114005.5|114190.6|113990.6|16
1736809830000|2025-01-13 23:10:30|114192.5|113992.5|114192.7|113992.7|114194|113994|114190.6|113990.6|8
1736809840000|2025-01-13 23:10:40|114192.4|113992.4|114193|113993|114193|113993|114189.8|113989.8|12
1736809850000|2025-01-13 23:10:50|114191.8|113991.8|114202.4|114002.4|114202.4|114002.4|114191.5|113991.5|13
1736809860000|2025-01-13 23:11:00|114205|114005|114207.7|114007.7|114207.7|114007.7|114205|114005|4
1736809870000|2025-01-13 23:11:10|114206|114006|114204|114004|114207.7|114007.7|114202.3|114002.3|9
1736809880000|2025-01-13 23:11:20|114199.5|113999.5|114188.2|113988.2|114201.1|114001.1|114188.2|113988.2|9
1736809900000|2025-01-13 23:11:40|114188.1|113988.1|114172.5|113972.5|114188.1|113988.1|114172.5|113972.5|6
1736809910000|2025-01-13 23:11:50|114165.4|113965.4|114175.3|113975.3|114175.3|113975.3|114165.4|113965.4|8
1736809920000|2025-01-13 23:12:00|114175.4|113975.4|114174.2|113974.2|114175.6|113975.6|114173.5|113973.5|5
1736809930000|2025-01-13 23:12:10|114173.9|113973.9|114163.8|113963.8|114173.9|113973.9|114160.3|113960.3|9
1736809940000|2025-01-13 23:12:20|114162.6|113962.6|114152.1|113952.1|114163.2|113963.2|114152.1|113952.1|14
1736809950000|2025-01-13 23:12:30|114150.7|113950.7|114153.1|113953.1|114153.1|113953.1|114150.7|113950.7|7
1736809960000|2025-01-13 23:12:40|114153.5|113953.5|114160.1|113960.1|114161.6|113961.6|114153.2|113953.2|9
1736809970000|2025-01-13 23:12:50|114157.2|113957.2|114148.4|113948.4|114159|113959|114148.4|113948.4|8
1736809980000|2025-01-13 23:13:00|114148.7|113948.7|114139.3|113939.3|114148.7|113948.7|114139.3|113939.3|9
1736809990000|2025-01-13 23:13:10|114139|113939|114136.7|113936.7|114139.7|113939.7|114120.5|113931.4|8
1736810000000|2025-01-13 23:13:20|114135.7|113935.7|114140.2|113940.2|114140.2|113940.2|114134.1|113934.1|9
1736810010000|2025-01-13 23:13:30|114141|113941|114162|113962|114163.2|113963.2|114141|113941|7
1736810020000|2025-01-13 23:13:40|114162.1|113962.1|114156.6|113956.6|114162.1|113962.1|114156.5|113956.5|8
1736810030000|2025-01-13 23:13:50|114156.9|113956.9|114162.7|113962.7|114162.7|113962.7|114156.9|113956.9|2
1736810040000|2025-01-13 23:14:00|114145.2|113945.2|114145.5|113945.5|114145.6|113945.6|114145.2|113945.2|3
1736810050000|2025-01-13 23:14:10|114145.4|113945.4|114148|113948|114148.6|113948.6|114127.9|113938.8|12
1736810060000|2025-01-13 23:14:20|114154|113954|114155.2|113955.2|114156.6|113956.6|114154|113954|9
1736810070000|2025-01-13 23:14:30|114154|113954|114154.7|113954.7|114155.7|113955.7|114154|113954|5
1736810080000|2025-01-13 23:14:40|114154.8|113954.8|114144.3|113944.3|114154.8|113954.8|114143.7|113943.7|8
1736810090000|2025-01-13 23:14:50|114145|113945|114142.2|113942.2|114145|113945|114142.2|113942.2|7
1736810100000|2025-01-13 23:15:00|114139.8|113939.8|114109|113923.2|114139.8|113939.8|114107.2|113921.6|11
1736810110000|2025-01-13 23:15:10|114124.4|113924.5|114095.9|113912.7|114124.4|113924.5|114095.9|113912.7|8
1736810120000|2025-01-13 23:15:20|114096.1|113909.7|114082.4|113898.7|114097.1|113913.1|114082.4|113898.7|9
1736810130000|2025-01-13 23:15:30|114082.9|113900|114091|113891|114091|113900|114074.3|113887.5|11
1736810140000|2025-01-13 23:15:40|114090.3|113890.3|114075.4|113890.8|114090.3|113890.8|114071.6|113888.8|9
1736810150000|2025-01-13 23:15:50|114093.1|113893.1|114104.3|113904.3|114104.3|113904.3|114075.4|113890.8|12
1736810160000|2025-01-13 23:16:00|114085.1|113900.1|114086.4|113902.2|114087.6|113902.3|114085.1|113900.1|14
1736810170000|2025-01-13 23:16:10|114086.1|113901|114084.8|113900.1|114086.1|113901|114084.8|113900.1|4
1736810180000|2025-01-13 23:16:20|114087.3|113898.4|114073.3|113886.8|114107.3|113907.3|114073.3|113886.8|13
1736810190000|2025-01-13 23:16:30|114073.8|113887.4|114090.5|113890.5|114090.5|113890.5|114073.8|113887.4|5
1736810200000|2025-01-13 23:16:40|114090.4|113890.4|114073.9|113890.1|114090.4|113890.4|114073.9|113888.8|4
1736810210000|2025-01-13 23:16:50|114075.1|113891.2|114085.7|113899.5|114085.7|113899.5|114075.1|113891.2|5
1736810220000|2025-01-13 23:17:00|114089.3|113898.2|114079.4|113891.3|114089.3|113899.5|114079.4|113889.2|9
1736810230000|2025-01-13 23:17:10|114080.1|113890.9|114076.7|113884.7|114080.4|113890.9|114076.7|113884.7|6
1736810240000|2025-01-13 23:17:20|114069|113878.9|114068.2|113880|114082.5|113882.5|114064.1|113877.3|16
1736810250000|2025-01-13 23:17:30|114067.3|113881.2|114075.1|113888.7|114075.1|113888.7|114067.3|113880|7
1736810260000|2025-01-13 23:17:40|114079.6|113889.1|114077|113889.2|114079.6|113889.2|114077|113886.8|9
1736810270000|2025-01-13 23:17:50|114092.4|113892.4|114077.4|113889.5|114092.4|113892.7|114077|113889.2|6
1736810280000|2025-01-13 23:18:00|114077.2|113889.7|114100.7|113900.7|114100.7|113900.7|114077|113889.7|4
1736810290000|2025-01-13 23:18:10|114100.8|113900.8|114105|113905|114105|113905|114098.5|113898.5|6
1736810300000|2025-01-13 23:18:20|114105.9|113905.9|114089.4|113899.4|114110.8|113910.8|114086.6|113899.4|10
1736810310000|2025-01-13 23:18:30|114093|113899.8|114093|113899.8|114093|113899.8|114093|113899.8|1
1736810320000|2025-01-13 23:18:40|114093.2|113900.1|114093.2|113901.4|114093.2|113901.4|114092.8|113900.1|8
1736810330000|2025-01-13 23:18:50|114093.5|113900.1|114114.1|113914.1|114114.1|113914.1|114093.5|113898.3|3
1736810340000|2025-01-13 23:19:00|114113.3|113913.3|114112.7|113912.7|114114|113914|114112.7|113912.7|4
1736810350000|2025-01-13 23:19:10|114112.6|113912.6|114113|113913|114113.3|113913.3|114112.6|113912.6|4
1736810360000|2025-01-13 23:19:20|114093.5|113899.3|114094.2|113900.2|114095.1|113900.2|114093.5|113899.3|5
1736810370000|2025-01-13 23:19:30|114102.1|113900.5|114105.1|113910.6|114105.1|113910.6|114102.1|113900.5|4
1736810380000|2025-01-13 23:19:40|114105.9|113909.9|114107.1|113911.5|114107.1|113912|114105.9|113909.9|7
1736810390000|2025-01-13 23:19:50|114112.7|113912.8|114092.9|113919.8|114120.2|113920.2|114092.9|113912.8|6
1736810400000|2025-01-13 23:20:00|114111|113917.8|114124.9|113942.5|114125.7|113953.7|114111|113917.8|14
1736810410000|2025-01-13 23:20:10|114125.1|113944.1|114126.1|113944.1|114126.4|113945.8|114125.1|113944.1|16
1736810420000|2025-01-13 23:20:20|114125.6|113945.8|114114.1|113941.7|114137.8|113945.8|114114.1|113929.5|17
1736810430000|2025-01-13 23:20:30|114112.7|113929.7|114104.7|113923.1|114120.3|113929.7|114104.4|113920.3|13
1736810440000|2025-01-13 23:20:40|114083.8|113914.5|114112|113914.5|114113.2|113916.1|114083.8|113914.4|9
1736810450000|2025-01-13 23:20:50|114111.6|113914.8|114111.6|113914.8|114111.6|113914.8|114111.6|113914.8|2
1736810460000|2025-01-13 23:21:00|114111.5|113914.9|114132.6|113932.6|114135|113935|114111.1|113914.9|10
1736810470000|2025-01-13 23:21:10|114132.7|113932.7|114132.4|113932.4|114132.8|113932.8|114132.4|113932.4|5
1736810480000|2025-01-13 23:21:20|114133.7|113933.7|114119.2|113923.7|114136.4|113936.4|114116.3|113922|13
1736810490000|2025-01-13 23:21:30|114119.3|113922.8|114119.3|113924.7|114119.3|113924.7|114090.6|113921.6|9
1736810500000|2025-01-13 23:21:40|114119.9|113926.7|114119.1|113924.6|114119.9|113926.7|114118.2|113923.3|13
1736810510000|2025-01-13 23:21:50|114119.4|113925.5|114144.4|113944.4|114144.4|113944.4|114119.1|113925.5|6
1736810520000|2025-01-13 23:22:00|114144.7|113944.7|114132.4|113932.4|114145.2|113945.2|114131.6|113931.6|9
1736810530000|2025-01-13 23:22:10|114131.5|113931.5|114142|113942|114142.1|113942.1|114129.8|113929.8|8
1736810540000|2025-01-13 23:22:20|114141.6|113941.6|114117.6|113923.9|114141.6|113941.6|114117.6|113923.9|4
1736810550000|2025-01-13 23:22:30|114117.4|113924.1|114116.6|113923.8|114117.4|113926.7|114091.5|113923.8|8
1736810560000|2025-01-13 23:22:40|114117.7|113926.7|114097.3|113911.3|114117.7|113926.7|114088.4|113904.7|11
1736810570000|2025-01-13 23:22:50|114094.9|113916.8|114095.1|113910.8|114095.1|113918.1|114094.9|113910.8|9
1736810580000|2025-01-13 23:23:00|114093.9|113910.2|114090.8|113910.2|114093.9|113910.6|114090.8|113910.2|7
1736810590000|2025-01-13 23:23:10|114081.6|113903.3|114081.6|113903.3|114081.6|113903.3|114081.6|113903.3|1
1736810600000|2025-01-13 23:23:20|114083.7|113901.7|114089|113904.6|114089|113908.2|114083.7|113901.7|8
1736810610000|2025-01-13 23:23:30|114089.4|113904.3|114089.7|113902.6|114089.7|113904.3|114089.4|113901.3|7
1736810620000|2025-01-13 23:23:40|114086.3|113901.4|114108.8|113908.8|114110.8|113910.8|114086.3|113901.4|9
1736810630000|2025-01-13 23:23:50|114109.1|113909.1|114075.6|113890.3|114109.1|113909.1|114073.6|113889.4|13
1736810640000|2025-01-13 23:24:00|114075.1|113890.5|114074.1|113889.4|114075.1|113891.8|114074.1|113889.4|6
1736810650000|2025-01-13 23:24:10|114075.1|113888.4|114075.1|113890.9|114075.1|113890.9|114075.1|113884.9|6
1736810660000|2025-01-13 23:24:20|114073.1|113889.7|114084.7|113896|114086.7|113896|114073.1|113887|9
1736810670000|2025-01-13 23:24:30|114075.4|113897.3|114076.7|113888.5|114076.7|113897.3|114075.4|113887.2|8
1736810680000|2025-01-13 23:24:40|114076.5|113889.2|114084.4|113897.7|114084.4|113897.7|114076.5|113889.2|4
1736810690000|2025-01-13 23:24:50|114083.2|113899.4|114087|113899.7|114088|113899.7|114083.2|113899.4|5
1736810700000|2025-01-13 23:25:00|114083.3|113898.8|114085|113901.4|114085.3|113903.4|114083.3|113898.8|7
1736810710000|2025-01-13 23:25:10|114081.3|113894.8|114093.3|113893.3|114096.5|113896.5|114081.3|113893.3|8
1736810720000|2025-01-13 23:25:20|114094.9|113894.9|114076.9|113890.4|114094.9|113901.7|114071.5|113889.1|13
1736810730000|2025-01-13 23:25:30|114076.3|113890.1|114075.7|113889.5|114076.3|113890.1|114075.7|113889.5|4
1736810740000|2025-01-13 23:25:40|114075.2|113889.9|114075|113890|114086.7|113894.8|114075|113889.9|8
1736810750000|2025-01-13 23:25:50|114075.6|113895|114068.7|113887.1|114095.8|113895.8|114068.7|113887.1|11
1736810760000|2025-01-13 23:26:00|114065.8|113886.1|114064|113879.7|114078.1|113886.1|114064|113879.5|16
1736810770000|2025-01-13 23:26:10|114061.9|113879.6|114064.6|113884.6|114075.5|113884.6|114061.9|113879.6|9
1736810780000|2025-01-13 23:26:20|114064.9|113883.7|114086.6|113886.6|114086.6|113886.6|114064.9|113883.7|6
1736810790000|2025-01-13 23:26:30|114086.3|113886.3|114065|113873.1|114087.4|113887.4|114064.7|113872.6|16
1736810800000|2025-01-13 23:26:40|114064.2|113873.4|114058|113876.4|114071.8|113876.4|114058|113873.4|8
1736810810000|2025-01-13 23:26:50|114050.1|113868.5|114031.7|113848.4|114050.1|113868.5|114031.7|113847.2|10
1736810820000|2025-01-13 23:27:00|114029.4|113848.3|114027.8|113848.1|114038.5|113851.1|114026.6|113847.1|11
1736810830000|2025-01-13 23:27:10|114029.6|113849.8|114039.6|113859.7|114039.6|113859.7|114029.6|113848.9|6
1736810840000|2025-01-13 23:27:20|114051.3|113863.1|114034.1|113854|114051.3|113863.1|114032.5|113851.4|18
1736810850000|2025-01-13 23:27:30|114046.1|113851.8|114040.8|113863.5|114046.6|113863.5|114033.1|113851.8|10
1736810860000|2025-01-13 23:27:40|114041.8|113865.2|114041.8|113864.7|114041.8|113865.2|114041.8|113861|4
1736810870000|2025-01-13 23:27:50|114040.7|113861|114046.6|113856.1|114057.4|113864.9|114040.7|113856.1|14
1736810880000|2025-01-13 23:28:00|114043.1|113852.7|114032.1|113854.7|114050.7|113862.9|114032.1|113852.7|15
1736810890000|2025-01-13 23:28:10|114031.2|113855.2|114034.4|113856.7|114046.4|113856.7|114031.2|113855.2|8
1736810900000|2025-01-13 23:28:20|114033.4|113856.1|114043.8|113854|114044.7|113856.1|114032.3|113852.4|11
1736810910000|2025-01-13 23:28:30|114043.5|113854.3|114057.4|113857.4|114057.4|113857.4|114033.6|113854.3|9
1736810920000|2025-01-13 23:28:40|114055.7|113855.7|114057.8|113857.8|114057.8|113857.8|114055.7|113855.7|6
1736810930000|2025-01-13 23:28:50|114057.9|113857.9|114057.3|113857.3|114057.9|113857.9|114055|113855|12
1736810940000|2025-01-13 23:29:00|114055.5|113855.5|114046.2|113858.2|114058.1|113858.4|114044.1|113855.5|16
1736810950000|2025-01-13 23:29:10|114052|113866|114056|113869.5|114056.1|113869.5|114047.8|113866|12
1736810960000|2025-01-13 23:29:20|114047.4|113857.9|114043.4|113861.7|114057.6|113868.2|114043.4|113857.9|10
1736810970000|2025-01-13 23:29:30|114040.6|113862.4|114040.6|113868.3|114052.3|113868.3|114040.6|113862.4|5
1736810980000|2025-01-13 23:29:40|114044.6|113866.7|114040.1|113862.6|114044.6|113866.7|114040.1|113861.3|6
1736810990000|2025-01-13 23:29:50|114059.7|113868.4|114067.4|113867.4|114068.3|113868.4|114059.7|113859.7|10
1736811000000|2025-01-13 23:30:00|114064.5|113864.5|114043.1|113856|114066.4|113866.4|114037.3|113856|10
1736811010000|2025-01-13 23:30:10|114042.1|113857.8|114042.6|113857.6|114045|113857.8|114042.1|113857.6|10
1736811020000|2025-01-13 23:30:20|114043|113859|114034.5|113858.1|114043.9|113859|114032.4|113853.3|17
1736811030000|2025-01-13 23:30:30|114045.9|113854.8|114058.8|113858.8|114060.2|113860.2|114033.9|113853.6|13
1736811040000|2025-01-13 23:30:40|114055.5|113855.5|114033.7|113847.4|114055.5|113855.5|114023.1|113847.4|16
1736811050000|2025-01-13 23:30:50|114033.4|113841.8|114027.7|113841.3|114033.4|113841.8|114020.8|113841.3|21
1736811060000|2025-01-13 23:31:00|114027.4|113841.1|114024.9|113834.6|114028.6|113841.2|114020.7|113832.7|15
1736811070000|2025-01-13 23:31:10|114023.7|113833|114021|113832.9|114025|113833|114020.1|113832.9|12
1736811080000|2025-01-13 23:31:20|114020.6|113833.3|114017.9|113830.9|114020.6|113833.3|114017.9|113830.9|14
1736811090000|2025-01-13 23:31:30|114017.7|113831.1|114028.1|113828.1|114031.1|113831.1|114016.7|113827.7|11
1736811100000|2025-01-13 23:31:40|114024.3|113824.3|114006.7|113818.4|114026.3|113826.3|114003.9|113818.4|14
1736811110000|2025-01-13 23:31:50|114006|113820.1|114004.3|113818.4|114006.1|113820.1|114004.2|113818.4|9
1736811120000|2025-01-13 23:32:00|114003.5|113818.2|114000.8|113818.4|114004.1|113818.4|114000.5|113817.6|16
1736811130000|2025-01-13 23:32:10|114003.6|113818|114016.1|113816.1|114018|113818|114003.6|113813.3|11
1736811140000|2025-01-13 23:32:20|114016|113816|114013.7|113813.7|114016|113816|114013.4|113813.4|9
1736811150000|2025-01-13 23:32:30|114013.9|113813.9|113996.8|113809.2|114013.9|113813.9|113995.9|113809.2|9
1736811160000|2025-01-13 23:32:40|113996|113809.1|114001.4|113820|114008.1|113825|113993.6|113807.2|17
1736811170000|2025-01-13 23:32:50|114001.3|113823.8|113997.5|113823.8|114001.4|113823.8|113996.5|113823.8|11
1736811180000|2025-01-13 23:33:00|113997.3|113824.2|113988.9|113811.7|114004.4|113832.3|113988.9|113811.7|14
1736811190000|2025-01-13 23:33:10|113988.5|113811.3|113979|113797.7|113988.5|113811.3|113978.5|113789.7|15
1736811200000|2025-01-13 23:33:20|113978.8|113796.2|113986.4|113798.2|113987.8|113798.2|113978.8|113795.1|12
1736811210000|2025-01-13 23:33:30|113985.1|113796.2|113981|113796.3|113985.1|113796.3|113980.8|113796.2|11
1736811220000|2025-01-13 23:33:40|113980.8|113796.1|113958.6|113772.3|113993.4|113796.2|113953.7|113771.4|18
1736811230000|2025-01-13 23:33:50|113958.2|113775|113960.3|113775|113961.7|113775|113958.2|113775|9
1736811240000|2025-01-13 23:34:00|113960.6|113771.4|113960|113769.6|113961|113771.4|113958.6|113769.6|11
1736811250000|2025-01-13 23:34:10|113959.7|113772|113974.9|113774.9|113977.4|113777.4|113958.4|113771.2|11
1736811260000|2025-01-13 23:34:20|113974.1|113774.1|113974.9|113774.9|113975.2|113775.2|113973.5|113773.5|14
1736811270000|2025-01-13 23:34:30|113976.8|113776.8|113940.5|113778.3|113977.5|113778.3|113940.5|113774.7|17
1736811280000|2025-01-13 23:34:40|113964.3|113774|113963.4|113774.5|113966.4|113777|113963.3|113774|13
1736811290000|2025-01-13 23:34:50|113962.3|113766.5|113955.9|113764.3|113962.3|113766.5|113954.9|113764.3|13
1736811300000|2025-01-13 23:35:00|113956.9|113766.6|113979.4|113789.8|113979.4|113789.8|113940.2|113766.5|12
1736811310000|2025-01-13 23:35:10|113980.2|113790.5|113977.7|113790.3|113980.2|113790.5|113977.3|113789.9|10
1736811320000|2025-01-13 23:35:20|113977.8|113790.5|113979.6|113790.9|113980.8|113790.9|113977.6|113790.5|9
1736811330000|2025-01-13 23:35:30|113979|113793|113991.9|113791.9|113993|113793|113978.8|113791.7|11
1736811340000|2025-01-13 23:35:40|113992|113792|113992.7|113792.7|113994.6|113794.6|113992|113792|11
1736811350000|2025-01-13 23:35:50|113992.6|113792.6|113976|113790|113994.8|113794.8|113976|113790|11
1736811360000|2025-01-13 23:36:00|113976.3|113789.6|113977|113790.1|113978|113790.1|113975.9|113789.3|15
1736811370000|2025-01-13 23:36:10|113971|113787.6|113990.6|113802.3|113991.9|113807.4|113962.9|113787.6|15
1736811380000|2025-01-13 23:36:20|113991.1|113802.1|113988.5|113800.9|113991.1|113802.1|113986.7|113799.8|12
1736811390000|2025-01-13 23:36:30|113987.2|113800.1|113986.5|113799.9|113987.3|113805.1|113962.9|113799.9|9
1736811400000|2025-01-13 23:36:40|113981|113807.4|113999.4|113799.4|114002.9|113820|113962.9|113797.9|10
1736811410000|2025-01-13 23:36:50|113999.3|113799.3|113998.5|113798.5|114013.1|113813.1|113997.1|113797.1|13
1736811420000|2025-01-13 23:37:00|113999.7|113799.7|113981.2|113799.4|114000.3|113800.3|113981.2|113799.4|10
1736811430000|2025-01-13 23:37:10|113986.6|113801.4|113999.3|113812.3|114000.3|113812.3|113961.8|113801.4|15
1736811440000|2025-01-13 23:37:20|113997.6|113809|113988.2|113798.1|113997.6|113809|113988.1|113798.1|12
1736811450000|2025-01-13 23:37:30|113988.1|113797.8|113988|113797.6|113988.1|113797.8|113987.9|113797.6|9
1736811460000|2025-01-13 23:37:40|113987.9|113797.7|113997.8|113808.5|113998.3|113809|113970.1|113797.7|16
1736811470000|2025-01-13 23:37:50|113998|113808.8|113997.1|113808.8|113998|113808.8|113997.1|113808.8|8
1736811480000|2025-01-13 23:38:00|113997.2|113808.7|114007.8|113820.2|114007.8|113820.2|113970.1|113808|14
1736811490000|2025-01-13 23:38:10|114007.6|113820.3|113991.6|113811.8|114007.6|113820.3|113991.3|113810.7|13
1736811500000|2025-01-13 23:38:20|113991.2|113809.1|113989.4|113810.4|113991.2|113811.8|113989.1|113808.8|10
1736811510000|2025-01-13 23:38:30|113989.7|113809.9|113989|113810|113989.7|113810|113989|113809.9|3
1736811520000|2025-01-13 23:38:40|113991.2|113811.3|114021.4|113821.4|114021.4|113821.4|113991.2|113808.4|8
1736811530000|2025-01-13 23:38:50|114020.3|113820.3|114018.3|113818.3|114020.3|113820.3|114018|113818|4
1736811540000|2025-01-13 23:39:00|114019.7|113819.7|114002.1|113819.8|114026.9|113826.9|114002.1|113819.7|7
1736811550000|2025-01-13 23:39:10|114010.9|113820.4|113991.3|113810.8|114011.7|113820.4|113981.8|113807.8|16
1736811560000|2025-01-13 23:39:20|113989.7|113810.2|113989.4|113809.9|114001|113811.5|113989.3|113806.5|17
1736811570000|2025-01-13 23:39:30|113989|113810.2|113989.4|113806.5|113989.4|113810.2|113989|113806.5|4
1736811580000|2025-01-13 23:39:40|113990.1|113807.7|114011.5|113811.5|114016.1|113816.1|113988.9|113807.1|10
1736811590000|2025-01-13 23:39:50|114008.6|113808.6|114015.7|113815.7|114016.7|113816.7|114007.8|113807.8|10
1736811600000|2025-01-13 23:40:00|114011.9|113811.9|114016.2|113816.2|114016.4|113816.4|114008.8|113808.8|16
1736811610000|2025-01-13 23:40:10|114016.5|113816.5|114003.9|113814|114016.5|113816.5|113976.9|113814|9
1736811620000|2025-01-13 23:40:20|114005.1|113815.8|114005.3|113815.6|114005.3|113815.8|114002.9|113813.8|7
1736811630000|2025-01-13 23:40:30|114005.2|113815.3|114005.8|113815.8|114005.8|113815.8|114004.7|113815.3|4
1736811640000|2025-01-13 23:40:40|114005.1|113815.7|114026.8|113826.8|114026.8|113826.8|114005.1|113815.7|13
1736811650000|2025-01-13 23:40:50|114021.9|113821.9|114032.8|113832.8|114032.8|113832.8|114021.6|113821.6|8
1736811660000|2025-01-13 23:41:00|114032.4|113832.4|114024.7|113840.4|114032.4|113840.4|114006.8|113823.6|10
1736811670000|2025-01-13 23:41:10|114037.1|113840.5|114045.1|113851|114045.4|113851|114024.7|113840.5|15
1736811680000|2025-01-13 23:41:20|114044.1|113850.4|114041.4|113849.2|114044.2|113850.6|114033.6|113849.2|12
1736811690000|2025-01-13 23:41:30|114041.2|113849.1|114013|113845.6|114043.6|113849.1|114013|113845.6|9
1736811700000|2025-01-13 23:41:40|114029.2|113845.8|114049.6|113849.6|114054.5|113854.5|114029.2|113845.8|11
1736811710000|2025-01-13 23:41:50|114048.4|113848.4|114050.5|113850.5|114051.4|113851.4|114048.4|113848.4|11
1736811720000|2025-01-13 23:42:00|114047.7|113847.7|114041.1|113850.5|114052.5|113852.5|114040.9|113847.5|16
1736811730000|2025-01-13 23:42:10|114040.9|113849.7|114041.7|113849.3|114041.7|113849.8|114040.3|113849.3|12
1736811740000|2025-01-13 23:42:20|114040.9||114039.7||114041||114038.7||7
1736811750000|2025-01-13 23:42:30|114040.1|113849.1|114033.7|113840.2|114049.3|113849.3|114033.2|113840.2|11
1736811760000|2025-01-13 23:42:40|114032.7|113839.9|114031.4|113839.5|114034.3|113840.9|114030.9|113839.5|11
1736811770000|2025-01-13 23:42:50|114031.5|113840.3|114031.4|113837.9|114034.7|113840.3|114031.4|113837.9|12
1736811780000|2025-01-13 23:43:00|114021.9|113837.4|114047.2|113847.2|114047.2|113847.2|114021.5|113835.9|16
1736811790000|2025-01-13 23:43:10|114047.1|113847.1|114035|113851.2|114047.4|113851.2|114031|113847|22
1736811800000|2025-01-13 23:43:20|114033.8|113847.2|114035.8|113851.2|114035.8|113851.2|114033.4|113846.8|8
1736811810000|2025-01-13 23:43:30|114047.7|113849.7|114034.4|113852.9|114047.7|113852.9|114034.4|113848.4|11
1736811820000|2025-01-13 23:43:40|114051.5|113853.8|114055.6|113861.7|114069|113869|114037.2|113852.6|19
1736811830000|2025-01-13 23:43:50|114055.5|113862.4|114055.9|113862.8|114056|113862.8|114053.9|113862.4|10
1736811840000|2025-01-13 23:44:00|114055.3|113862.7|114030.9|113847.3|114055.6|113863.4|114012.9|113847.3|17
1736811850000|2025-01-13 23:44:10|114031.5|113847.4|114032.8|113848.2|114033.2|113848.4|114031.5|113843|10
1736811860000|2025-01-13 23:44:20|114041.4|113843.6|114032.5|113848.2|114042.1|113848.2|114032.5|113843.6|9
1736811870000|2025-01-13 23:44:30|114041.6|113850.1|114051.8|113851.8|114052.1|113852.1|114041.6|113850.1|7
1736811880000|2025-01-13 23:44:40|114048.9|113848.9|114024|113839.2|114049|113849|114024|113839.2|9
1736811890000|2025-01-13 23:44:50|114023.6|113839.8|114023.6|113840.2|114023.6|113840.2|114023.6|113839.8|3
1736811900000|2025-01-13 23:45:00|114024.4|113840.6|114037.6|113839.8|114037.6|113841.2|114023.8|113836.7|13
1736811910000|2025-01-13 23:45:10|114026.2|113836.1|114040.3|113840.3|114041.6|113841.6|114022.5|113836.1|6
1736811920000|2025-01-13 23:45:20|114039.9|113839.9|114049|113849|114049|113849|114033.4|113833.4|14
1736811930000|2025-01-13 23:45:30|114048.1|113848.1|114042.9|113842.9|114048.1|113848.1|114042.5|113842.5|11
1736811940000|2025-01-13 23:45:40|114041.7|113841.7|114014.5|113831.8|114041.7|113841.7|114014.5|113828.6|11
1736811950000|2025-01-13 23:45:50|114014.6|113831.7|114014.6|113831.7|114026|113834|114014.6|113831.7|8
1736811960000|2025-01-13 23:46:00|114014|113832.1|114035.2|113844.6|114036.5|113844.6|114014|113832.1|15
1736811970000|2025-01-13 23:46:10|114034.8|113844|114034.5|113844|114034.8|113844|114033.6|113844|9
1736811980000|2025-01-13 23:46:20|114034.6|113844.1|114024.1|113831.5|114035.2|113844.1|114022.5|113831.5|10
1736811990000|2025-01-13 23:46:30|114023.1|113834.3|114033.7|113843.2|114033.7|113843.2|114023.1|113834.3|8
1736812000000|2025-01-13 23:46:40|114033.8|113843.3|114034.2|113843.5|114034.3|113843.5|114033.4|113843.3|9
1736812010000|2025-01-13 23:46:50|114033.6|113843.6|114028.8|113843.5|114033.9|113843.6|114021|113843.5|11
1736812020000|2025-01-13 23:47:00|114030.4|113843.8|114051.1|113851.1|114051.1|113851.1|114030.4|113843.8|10
1736812030000|2025-01-13 23:47:10|114051.4|113851.4|114050.9|113850.9|114051.8|113851.8|114049.8|113849.8|10
1736812040000|2025-01-13 23:47:20|114052.5|113852.5|114009.9|113859.1|114052.6|113920|113966|113852.5|17
1736812050000|2025-01-13 23:47:30|114006.1|113859.5|113951.9|113901.9|114033.1|113901.9|113951.9|113859.5|6
1736812060000|2025-01-13 23:47:40|113951.1|113901.1|114013.8|113858.7|114026.5|113901.1|113951.1|113858.7|14
1736812070000|2025-01-13 23:47:50|114013.9|113858.8|114015.2|113859.5|114015.2|113859.5|114013.7|113858.8|12
1736812080000|2025-01-13 23:48:00|114015.5|113859.9|114002.8|113860.2|114017.2|113860.2|114002.8|113859.9|7
1736812090000|2025-01-13 23:48:10|114017.2|113851.4|114040|113840|114046.6|113860.2|114002.8|113840|10
1736812100000|2025-01-13 23:48:20|114041.3|113841.3|113992.3|113852.8|114044.8|113854.8|113992.3|113840|12
1736812110000|2025-01-13 23:48:30|114003.1|113844.6|113988.2|113831.9|114003.1|113847.9|113979.1|113819|14
1736812120000|2025-01-13 23:48:40|113987.5|113830.2|113977.4|113836.8|113991.1|113836.8|113976.9|113830.2|13
1736812130000|2025-01-13 23:48:50|113990.6|113836.9|113999.1|113844.7|113999.1|113844.7|113985.1|113836.9|12
1736812140000|2025-01-13 23:49:00|113997.9|113834.8|113986.2|113845.7|113998.2|113870.4|113920.4|113834|12
1736812150000|2025-01-13 23:49:10|113985.1|113850.6|113996.8|113856.4|114011.7|113856.4|113985.1|113850.6|11
1736812160000|2025-01-13 23:49:20|113998|113859.3|113998.8|113858.2|114012.4|113859.3|113998|113858.2|8
1736812170000|2025-01-13 23:49:30|113996.1|113848.6|113997.4|113850.2|113997.4|113850.2|113996.1|113848.6|5
1736812180000|2025-01-13 23:49:40|113997.1|113850.4|114043.2|113843.2|114044|113859.1|113997.1|113843.2|7
1736812190000|2025-01-13 23:49:50|114044|113844|114042.3|113842.3|114044.8|113844.8|114039.9|113839.9|10
1736812200000|2025-01-13 23:50:00|114039.8|113839.8|114021.6|113865.1|114048.5|113866.5|114006.5|113839.8|11
1736812210000|2025-01-13 23:50:10|114021|113873.7|114025.5|113871.1|114032.6|113877|114007.5|113871.1|13
1736812220000|2025-01-13 23:50:20|114025.6|113876.7|114033.9|113879.3|114035.5|113881.5|114019.2|113876.7|11
1736812230000|2025-01-13 23:50:30|114035.4|113882|114040.6|113887.8|114040.9|113887.8|114029.3|113882|12
1736812240000|2025-01-13 23:50:40|114039.5|113886.3|114032.5|113879.4|114039.7|113886.3|114027.8|113879.4|10
1736812250000|2025-01-13 23:50:50|114032.6|113879.1|114019|113879.1|114032.6|113879.1|114019|113879.1|4
1736812260000|2025-01-13 23:51:00|114020.9|113880.6|114035|113889.9|114054.6|113903.4|114020.9|113878.4|19
1736812270000|2025-01-13 23:51:10|114035.7|113898.2|114035.7|113898.4|114035.7|113898.4|114035.7|113889.9|7
1736812280000|2025-01-13 23:51:20|114035.3|113898.5|114047.8|113910.8|114066.7|113939.3|113983.1|113898.5|17
1736812290000|2025-01-13 23:51:30|114041.8|113904.7|114073.2|113920|114073.2|113952.2|113986.5|113904.7|22
1736812300000|2025-01-13 23:51:40|114071.8|113925.8|114052.5|113909.3|114076.2|113925.8|114051.2|113906.8|13
1736812310000|2025-01-13 23:51:50|114059.7|113914.7|114066.8|113918.7|114071.6|113925.9|114052.3|113909.2|15
1736812320000|2025-01-13 23:52:00|114065.8|113919.4|114048.4|113912.7|114071.3|113926.7|114041.2|113899.4|22
1736812330000|2025-01-13 23:52:10|114042.9|113907.1|114072.7|113945.6|114072.7|113981.8|114031.8|113898.8|10
1736812340000|2025-01-13 23:52:20|114041.9|113991.9|114056.5|113930.8|114056.5|113992.1|114013.8|113924.1|13
1736812350000|2025-01-13 23:52:30|114058.2|113930.6|114057.4|113931.5|114059.3|113975.9|114025.9|113925.5|11
1736812360000|2025-01-13 23:52:40|114058.9|113932.1|114074.8|113942.1|114077.3|113987.9|114028.4|113930.4|20
1736812370000|2025-01-13 23:52:50|114028.4|113978.4|114026.3|113976.3|114028.9|113978.9|114026.1|113976.1|7
1736812380000|2025-01-13 23:53:00|114026.6|113976.6|114072.2|113946.5|114072.2|113983.1|114026.2|113942.7|16
1736812390000|2025-01-13 23:53:10|114028.3|113978.3|114089.2|113935.9|114094.6|113978.3|114028.3|113924.1|12
1736812400000|2025-01-13 23:53:20|114073.3|113921.9|114077.9|113934.1|114078.2|113934.5|114073.3|113921.9|9
1736812410000|2025-01-13 23:53:30|114091.5|113938.1|114072.1|113945.5|114092.6|113945.5|114072.1|113934.1|7
1736812420000|2025-01-13 23:53:40|114072.4|113946|114072.9|113946|114072.9|113947.2|114072.4|113946|8
1736812430000|2025-01-13 23:53:50||113945.8||113945.8||113945.8||113945.8|1
1736812440000|2025-01-13 23:54:00|114073|113945.7|114073.8|113947.5|114074|113978.2|114028.2|113945.7|7
1736812450000|2025-01-13 23:54:10|114095.8|113940.6|114034.3|113984.3|114095.9|113984.3|114034.3|113940.5|5
1736812460000|2025-01-13 23:54:20|114034.5|113984.5|114082.7|113954.1|114082.7|113985.2|114034.3|113951.1|9
1736812470000|2025-01-13 23:54:30|114084.8|113954.6|114081.4|113954.8|114084.8|113955.9|114081.4|113951.8|8
1736812480000|2025-01-13 23:54:40|114081.2|113954.7|113998|113948|114081.2|113967.1|113998|113912.2|16
1736812490000|2025-01-13 23:54:50|114049.7|113911|114051.5|113910.9|114051.5|113948.2|113998|113910.9|15
1736812500000|2025-01-13 23:55:00|114052.2|113912.4|114055.8|113920.5|114056.4|113962.2|113998.3|113912.4|15
1736812510000|2025-01-13 23:55:10|114060.3|113920.8|114059.9|113921.5|114061.3|113921.6|114058|113920.8|11
1736812520000|2025-01-13 23:55:20|114008|113958|114000.9|113950.9|114053.2|113958|114000.9|113900.8|11
1736812530000|2025-01-13 23:55:30|114038.7|113913.5|114038.7|113913.5|114051.9|113913.5|114038.7|113913.5|3
1736812540000|2025-01-13 23:55:40|114040.5|113914.9|114047.2|113921.2|114059.8|113921.2|114040.5|113914.9|6
1736812550000|2025-01-13 23:55:50|114046.2|113919.8|114057.8|113912.9|114059.4|113920.2|114041.1|113912.9|15
1736812560000|2025-01-13 23:56:00|114058.1|113913.4|114040.2|113913|114058.9|113913.5|114040.2|113913|11
1736812570000|2025-01-13 23:56:10|114040.3|113912.9|114040.8|113906.2|114054|113912.9|114040.3|113906|7
1736812580000|2025-01-13 23:56:20|114040.9|113906.1|114049.5|113913.5|114053.6|113925.9|114040.9|113906.1|12
1736812590000|2025-01-13 23:56:30|114061.9|113913.4|114057.1|113928.8|114062.7|113934.3|114049.3|113913.4|12
1736812600000|2025-01-13 23:56:40|114057.9|113920.9|114068.5|113929.9|114070.6|113930.2|114057.9|113920.9|11
1736812610000|2025-01-13 23:56:50|114069.5|113930.5|114060.6|113931.4|114069.5|113931.4|114058.4|113930.5|6
1736812620000|2025-01-13 23:57:00|114071.4|113924.2|114051.7|113915|114073.9|113934.9|114051.4|113915|16
1736812630000|2025-01-13 23:57:10|114051.6|113914.9|114044|113915.5|114065.4|113925.3|114044|113904.3|19
1736812640000|2025-01-13 23:57:20|114051.1|113922.6|114048.4|113919.8|114051.1|113922.6|114041.2|113912.5|12
1736812650000|2025-01-13 23:57:30|114060.4|113919.3|114051|113922.3|114061.6|113922.3|114041.2|113902.9|21
1736812660000|2025-01-13 23:57:40|114043.9|113915.3|114050.5|113915.2|114066.1|113923.7|114043.9|113905.6|22
1736812670000|2025-01-13 23:57:50|114054.4|113913.5|114052.5|113918.1|114058.9|113924.7|114048.4|113906.1|12
1736812680000|2025-01-13 23:58:00|114054.9|113920.6|114049.6|113913.8|114071|113926.8|114047.4|113911|22
1736812690000|2025-01-13 23:58:10|114050.6|113914.8|114057|113920.7|114065.3|113920.7|114050.6|113908.6|12
1736812700000|2025-01-13 23:58:20|114062.2|113926.1|114058.6|113914.5|114064.5|113927|114058.6|113914.5|8
1736812710000|2025-01-13 23:58:30|114056.1|113912.7|114053.1|113910.8|114062.7|113916.5|114053.1|113909.2|13
1736812720000|2025-01-13 23:58:40|114055.6|113912.7|114054.3|113913.2|114059.9|113916.2|114052.7|113909.3|10
1736812730000|2025-01-13 23:58:50|114057.2|113915.5|114059|113916.9|114064.4|113920.9|114057.2|113915.5|6
1736812740000|2025-01-13 23:59:00|114058.5|113916.6|114068.1|113921.3|114071.8|113961.5|114011.5|113916.6|11
1736812750000|2025-01-13 23:59:10|114048.6|113924.8|114059.5|113921|114081.5|113956.9|114006.9|113919.2|14
1736812760000|2025-01-13 23:59:20|114060.3|113926.3|114066.6|113926|114075.8|113926.3|114051.8|113922.9|13
1736812770000|2025-01-13 23:59:30|114065.5|113923.2|114073.4|113926.4|114074.1|113926.4|114065.5|113923.2|7
1736812780000|2025-01-13 23:59:40|114064.5|113933.9|114072.5|113924.6|114074.8|113933.9|114064.1|113924.6|10
1736812790000|2025-01-13 23:59:50|114091.1|113902.7|114069.4|113923.4|114092.2|113923.4|114055.5|113901.4|10
1736812800000|2025-01-14 00:00:00|114060.9|113932.4|114061.9|113926.2|114079|113969.8|114011.9|113924.7|32
1736812810000|2025-01-14 00:00:10|114067.1|113927.5|114067.8|113927.1|114074.6|113973.5|114023.5|113923|19
1736812820000|2025-01-14 00:00:20|114060.6|113922|114064.1|113926.6|114074|113936.6|114060.6|113922|23
1736812830000|2025-01-14 00:00:30|114063.8|113927.9|114067.1|113933.5|114076.6|113944.2|114058|113926|18
1736812840000|2025-01-14 00:00:40|114069.8|113934.1|114065.2|113933.1|114069.8|113934.1|114065.2|113933.1|7
1736812850000|2025-01-14 00:00:50|114070.8|113934.3|114072.6|113940.4|114077.4|113981.3|114030.5|113929.9|37
1736812860000|2025-01-14 00:01:00|114073.6|113945.6|114072.8|113944.9|114081.8|113989.9|114024.8|113939.9|28
1736812870000|2025-01-14 00:01:10|114068.6|113941.6|114040.4|113990.4|114089.1|113990.4|114027.9|113941|12
1736812880000|2025-01-14 00:01:20|114086.4|113953.6|114048.3|113998.3|114088|113999.3|114028.5|113941|25
1736812890000|2025-01-14 00:01:30|114048.6|113998.6|114045.8|113995.8|114094.4|114000.7|114045.8|113959.4|21
1736812900000|2025-01-14 00:01:40|114076.2|113942|114129.3|113983.6|114134.6|114004|114037.3|113942|23
1736812910000|2025-01-14 00:01:50|114114|113984.1|114126.3|113997.1|114142.2|113999.1|114112.8|113984.1|31
1736812920000|2025-01-14 00:02:00|114145.2|114001.3|114136.8|113995.3|114145.2|114036.9|114086.9|113986.4|23
1736812930000|2025-01-14 00:02:10|114140|113994.8|114140.9|113995.9|114141.8|114004.1|114125.3|113994.8|14
1736812940000|2025-01-14 00:02:20|114140.1|113994.7|114133.8|113999.8|114148.7|114036.3|114086.3|113990.3|13
1736812950000|2025-01-14 00:02:30|114131.6|113996.6|114137.4|114005.8|114139.1|114005.8|114127.7|113991.3|15
1736812960000|2025-01-14 00:02:40|114141.9|114010.2|114141.8|114012.5|114142|114012.7|114140.6|114010|7
1736812970000|2025-01-14 00:02:50|114139.5|114009.5|114142.4|114009.1|114142.4|114011.2|114137.2|114007.7|8
1736812980000|2025-01-14 00:03:00|114147.7|114010|114143.6|114010.1|114147.7|114011.4|114138.6|114008.4|17
1736812990000|2025-01-14 00:03:10|114161.3|113997.5|114148.1|114015.9|114163.3|114015.9|114147.6|113995.4|10
1736813000000|2025-01-14 00:03:20|114148|114012.9|114134.1|113995.1|114148|114012.9|114129.6|113994.2|14
1736813010000|2025-01-14 00:03:30|114135.7|113996.7|114128.7|113996.7|114135.7|114035.4|114078.5|113992.9|17
1736813020000|2025-01-14 00:03:40|114135.8|113996.5|114134.4|114007.5|114141.7|114007.5|114126|113986.4|11
1736813030000|2025-01-14 00:03:50|114140|114006.4|114139.1|114006|114142.8|114009.7|114129.7|114003.5|16
1736813040000|2025-01-14 00:04:00|114139.7|114008.1|114140|114009.3|114141.1|114047|114086.7|113996.4|21
1736813050000|2025-01-14 00:04:10|114142.2|114005.5|114095.8|114045.8|114142.2|114046.2|114087.1|113998.7|18
1736813060000|2025-01-14 00:04:20|114094.6|114044.6|114100.5|114050.5|114143.7|114050.5|114093.9|114006.8|12
1736813070000|2025-01-14 00:04:30|114100.8|114050.8|114147.1|114019.3|114156.5|114051.4|114100.8|114014.5|21
1736813080000|2025-01-14 00:04:40|114146.5|114019.1|114147.4|114020.1|114147.4|114020.1|114146.5|114019.1|4
1736813090000|2025-01-14 00:04:50|114107.3|114057.3|114151.6|114022.3|114154.4|114057.3|114107.3|114022.3|11
1736813100000|2025-01-14 00:05:00|114149.8|114022.2|114133.4|114008.3|114150.6|114055.4|114096.5|114008.1|27
1736813110000|2025-01-14 00:05:10|114131.5|114006.3|114107.8|114057.8|114148.9|114063.9|114094.7|114006.3|11
1736813120000|2025-01-14 00:05:20|114111.6|114061.6|114143.6|114017.4|114146.9|114066|114102.6|114016.4|18
1736813130000|2025-01-14 00:05:30|114149.1|114017.8|114134.2|114008.7|114149.1|114053.9|114095.4|114006.7|13
1736813140000|2025-01-14 00:05:40|114097.1|114047.1|114097.8|114047.8|114138.8|114047.8|114097.1|114005.2|15
1736813150000|2025-01-14 00:05:50|114098.3|114048.3|114098.9|114048.9|114098.9|114048.9|114098.3|114048.3|3
1736813160000|2025-01-14 00:06:00|114098.8|114048.8|114086.2|114036.2|114133.8|114048.8|114081.3|114005.3|15
1736813170000|2025-01-14 00:06:10|114086.9|114036.9|114079.1|114029.1|114091|114041|114076.5|114026.5|13
1736813180000|2025-01-14 00:06:20|114079.3|114029.3|114073.3|114023.3|114079.4|114029.4|114068.2|114018.2|22
1736813190000|2025-01-14 00:06:30|114071|114021|114057.1|114007.1|114072.4|114022.4|114055.4|114005.4|17
1736813200000|2025-01-14 00:06:40|114056.8|114006.8|114056.4|114006.4|114056.8|114006.8|114052.5|114002.5|7
1736813210000|2025-01-14 00:06:50|114091.2|113964.3|114053.6|114003.6|114092.1|114003.6|114051.2|113964.3|9
1736813220000|2025-01-14 00:07:00|114053.4|114003.4|114090.2|113964.5|114090.2|114003.4|114044.7|113955.6|12
1736813230000|2025-01-14 00:07:10|114085.6|113959.9|114089|113961.8|114098.4|113995.7|114041.3|113944.3|30
1736813240000|2025-01-14 00:07:20|114087.8|113960.2|114064.2|114014.2|114091.1|114014.3|114060.6|113955.4|10
1736813250000|2025-01-14 00:07:30|114067.5|114017.5|114076|114026|114076|114026|114067.5|114017.5|7
1736813260000|2025-01-14 00:07:40|114077|114027|114084|114034|114084|114034|114075.9|114025.9|8
1736813270000|2025-01-14 00:07:50|114080|114030|114079.6|114029.6|114082.4|114032.4|114078.9|114028.9|10
1736813280000|2025-01-14 00:08:00|114079.7|114029.7|114090.1|114040.1|114093.2|114043.2|114079.7|114029.7|16
1736813290000|2025-01-14 00:08:10|114089.1|114039.1|114080.7|114030.7|114089.1|114039.1|114076.5|114026.5|23
1736813300000|2025-01-14 00:08:20|114078.9|114028.9|114076.5|114026.5|114079.8|114029.8|114071|114021|20
1736813310000|2025-01-14 00:08:30|114074.1|114024.1|114084.9|114034.9|114084.9|114034.9|114074.1|114024.1|17
1736813320000|2025-01-14 00:08:40|114084.1|114034.1|114078.2|114028.2|114087.7|114037.7|114078.2|114028.2|24
1736813330000|2025-01-14 00:08:50|114081.7|114031.7|114082.7|114032.7|114083.2|114033.2|114076.1|114026.1|17
1736813340000|2025-01-14 00:09:00|114083.3|114033.3|114077.2|114027.2|114087.5|114037.5|114074|114024|13
1736813350000|2025-01-14 00:09:10|114077.1|114027.1|114083|114033|114084|114034|114076.7|114026.7|14
1736813360000|2025-01-14 00:09:20|114084|114034|114083.3|114033.3|114084|114034|114081.5|114031.5|17
1736813370000|2025-01-14 00:09:30|114082.5|114032.5|114087.3|114037.3|114087.3|114037.3|114082.3|114032.3|10
1736813380000|2025-01-14 00:09:40|114085.3|114035.3|114088.2|114038.2|114088.2|114038.2|114085.3|114035.3|7
1736813390000|2025-01-14 00:09:50|114087.2|114037.2|114085|114035|114088.7|114038.7|114084|114034|8
1736813400000|2025-01-14 00:10:00|114088.7|114038.7|114084.8|114034.8|114089.3|114039.3|114076.1|114026.1|15
1736813410000|2025-01-14 00:10:10|114084.9|114034.9|114082.8|114032.8|114084.9|114034.9|114080.7|114030.7|9
1736813420000|2025-01-14 00:10:20|114082.7|114032.7|114099.1|114049.1|114100|114050|114082.7|114032.7|14
1736813430000|2025-01-14 00:10:30|114100.3|114050.3|114104.3|114054.3|114105.6|114055.6|114100.3|114050.3|5
1736813440000|2025-01-14 00:10:40|114103.2|114053.2|114103.5|114053.5|114106.4|114056.4|114101.8|114051.8|7
1736813450000|2025-01-14 00:10:50|114103.6|114053.6|114108.8|114058.8|114108.8|114058.8|114103.5|114053.5|6
1736813460000|2025-01-14 00:11:00|114108.9|114058.9|114106.6|114056.6|114109.8|114059.8|114104.9|114054.9|8
1736813470000|2025-01-14 00:11:10|114104.2|114054.2|114106.6|114056.6|114106.6|114056.6|114104.1|114054.1|8
1736813480000|2025-01-14 00:11:20|114106.7|114056.7|114115.3|114065.3|114115.7|114065.7|114106.7|114056.7|17
1736813490000|2025-01-14 00:11:30|114116.3|114066.3|114116.7|114066.7|114118.5|114068.5|114116.3|114066.3|10
1736813500000|2025-01-14 00:11:40|114117.1|114067.1|114118.6|114068.6|114118.7|114068.7|114115.3|114065.3|11
1736813510000|2025-01-14 00:11:50|114118.7|114068.7|114121.5|114071.5|114121.5|114071.5|114118.1|114068.1|6
1736813520000|2025-01-14 00:12:00|114121.1|114071.1|114135.4|114085.4|114135.9|114085.9|114119.1|114069.1|20
1736813530000|2025-01-14 00:12:10|114137|114087|114134.4|114084.4|114137|114087|114129.3|114079.3|13
1736813540000|2025-01-14 00:12:20|114134.8|114084.8|114142.9|114092.9|114145.9|114095.9|114134.8|114084.8|8
1736813550000|2025-01-14 00:12:30|114139.6|114089.6|114142.3|114092.3|114143.8|114093.8|114131.3|114081.3|19
1736813560000|2025-01-14 00:12:40|114142.4|114092.4|114143.2|114093.2|114143.2|114093.2|114142.4|114092.4|4
1736813570000|2025-01-14 00:12:50|114143.1|114093.1|114133.8|114083.8|114143.1|114093.1|114133.8|114083.8|9
1736813580000|2025-01-14 00:13:00|114133.6|114083.6|114141.1|114091.1|114141.6|114091.6|114131|114081|11
1736813590000|2025-01-14 00:13:10|114141.4|114091.4|114133.5|114083.5|114144.5|114094.5|114133.5|114083.5|11
1736813600000|2025-01-14 00:13:20|114134.4|114084.4|114130.8|114080.8|114141.7|114091.7|114130.8|114080.8|24
1736813610000|2025-01-14 00:13:30|114130.1|114080.1|114130.6|114080.6|114132.9|114082.9|114130.1|114080.1|10
1736813620000|2025-01-14 00:13:40|114130.9|114080.9|114131.1|114081.1|114131.1|114081.1|114121.7|114071.7|19
1736813630000|2025-01-14 00:13:50|114129.8|114079.8|114129.5|114079.5|114135.8|114085.8|114129.5|114079.5|13
1736813640000|2025-01-14 00:14:00|114130.5|114080.5|114132.1|114082.1|114132.2|114082.2|114130.5|114080.5|10
1736813650000|2025-01-14 00:14:10|114131.1|114081.1|114145.4|114095.4|114146.2|114096.2|114130.1|114080.1|11
1736813660000|2025-01-14 00:14:20|114145|114095|114148.4|114098.4|114148.4|114098.4|114145|114095|8
1736813670000|2025-01-14 00:14:30|114145.3|114095.3|114156.8|114106.8|114171|114121|114144.8|114094.8|21
1736813680000|2025-01-14 00:14:40|114156.9|114106.9|114155.8|114105.8|114161.1|114111.1|114153.5|114103.5|14
1736813690000|2025-01-14 00:14:50|114159.4|114109.4|114162.7|114112.7|114162.8|114112.8|114155.6|114105.6|18
1736813700000|2025-01-14 00:15:00|114158.8|114108.8|114153.4|114103.4|114158.8|114108.8|114149.2|114099.2|24
1736813710000|2025-01-14 00:15:10|114153.1|114103.1|114161.1|114111.1|114161.1|114111.1|114153.1|114103.1|17
1736813720000|2025-01-14 00:15:20|114161.3|114111.3|114156.1|114106.1|114161.3|114111.3|114154.1|114104.1|19
1736813730000|2025-01-14 00:15:30|114156|114106|114162.8|114112.8|114162.8|114112.8|114155.9|114105.9|24
1736813740000|2025-01-14 00:15:40|114158.5|114108.5|114163.7|114113.7|114164.1|114114.1|114158.2|114108.2|65
1736813750000|2025-01-14 00:15:50|114158.8|114108.8|114161.2|114111.2|114166.4|114116.4|114158.8|114108.8|20
1736813760000|2025-01-14 00:16:00|114156.9|114106.9|114158.8|114108.8|114163.6|114113.6|114156.9|114106.9|60
1736813770000|2025-01-14 00:16:10|114163|114113|114162.6|114112.6|114164|114114|114158.5|114108.5|60
1736813780000|2025-01-14 00:16:20|114158.7|114108.7|114162.7|114112.7|114163.6|114113.6|114158.4|114108.4|67
1736813790000|2025-01-14 00:16:30|114162.6|114112.6|114159.5|114109.5|114168.1|114118.1|114158.6|114108.6|18
1736813800000|2025-01-14 00:16:40|114159.4|114109.4|114161.7|114111.7|114165|114115|114159.4|114109.4|21
1736813810000|2025-01-14 00:16:50|114161.4|114111.4|114163.2|114113.2|114163.2|114113.2|114161.4|114111.4|13
1736813820000|2025-01-14 00:17:00|114165|114115|114161.5|114111.5|114165.8|114115.8|114161.3|114111.3|14
1736813830000|2025-01-14 00:17:10|114164.9|114114.9|114161.8|114111.8|114166.1|114116.1|114160.9|114110.9|15
1736813840000|2025-01-14 00:17:20|114165.9|114115.9|114162.3|114112.3|114166.3|114116.3|114161.7|114111.7|59
1736813850000|2025-01-14 00:17:30|114162.5|114112.5|114162.3|114112.3|114166.2|114116.2|114161.9|114111.9|33
1736813860000|2025-01-14 00:17:40|114162.1|114112.1|114164.5|114114.5|114168.5|114118.5|114162.1|114112.1|11
1736813870000|2025-01-14 00:17:50|114161.5|114111.5|114168.6|114118.6|114168.6|114118.6|114161.5|114111.5|12
1736813880000|2025-01-14 00:18:00|114168.9|114118.9|114164.1|114114.1|114168.9|114118.9|114160|114110|19
1736813890000|2025-01-14 00:18:10|114161.1|114111.1|114162.1|114112.1|114166.2|114116.2|114161.1|114111.1|32
1736813900000|2025-01-14 00:18:20|114162.2|114112.2|114170.4|114120.4|114170.4|114120.4|114155.5|114105.5|38
1736813910000|2025-01-14 00:18:30|114166.9|114116.9|114165.7|114115.7|114170.6|114120.6|114163.9|114113.9|11
1736813920000|2025-01-14 00:18:40|114165.3|114115.3|114163.5|114113.5|114165.3|114115.3|114163.5|114113.5|4
1736813930000|2025-01-14 00:18:50|114163.8|114113.8|114158.4|114108.4|114164.2|114114.2|114155.7|114105.7|16
1736813940000|2025-01-14 00:19:00|114158.5|114108.5|114156.7|114106.7|114159.6|114109.6|114155|114105|23
1736813950000|2025-01-14 00:19:10|114155.7|114105.7|114151.1|114101.1|114155.7|114105.7|114147.9|114097.9|8
1736813960000|2025-01-14 00:19:20|114150.8|114100.8|114151.4|114101.4|114151.8|114101.8|114148.3|114098.3|11
1736813970000|2025-01-14 00:19:30|114148.5|114098.5|114163.3|114113.3|114163.6|114113.6|114148.5|114098.5|19
1736813980000|2025-01-14 00:19:40|114163.1|114113.1|114163.9|114113.9|114164|114114|114163.1|114113.1|5
1736813990000|2025-01-14 00:19:50|114163.7|114113.7|114155.6|114105.6|114163.7|114113.7|114151.6|114101.6|21
1736814000000|2025-01-14 00:20:00|114155.7|114105.7|114154.6|114104.6|114160.1|114110.1|114154.6|114104.6|18
1736814010000|2025-01-14 00:20:10|114154.4|114104.4|114156.9|114106.9|114159.6|114109.6|114154.4|114104.4|12
1736814020000|2025-01-14 00:20:20|114158.3|114108.3|114155.8|114105.8|114159.5|114109.5|114155.8|114105.8|9
1736814030000|2025-01-14 00:20:30|114156|114106|114161.7|114111.7|114165.3|114115.3|114155.8|114105.8|10
1736814040000|2025-01-14 00:20:40|114162|114112|114162.4|114112.4|114166.2|114116.2|114162|114112|4
1736814050000|2025-01-14 00:20:50|114162.6|114112.6|114161.7|114111.7|114166.5|114116.5|114161.3|114111.3|36
1736814060000|2025-01-14 00:21:00|114161.8|114111.8|114161|114111|114165.7|114115.7|114160.9|114110.9|17
1736814070000|2025-01-14 00:21:10|114160.5|114110.5|114161.1|114111.1|114165.5|114115.5|114158.9|114108.9|24
1736814080000|2025-01-14 00:21:20|114161.2|114111.2|114161.3|114111.3|114165.6|114115.6|114161|114111|45
1736814090000|2025-01-14 00:21:30|114161|114111|114161.7|114111.7|114163.5|114113.5|114161|114111|9
1736814100000|2025-01-14 00:21:40|114161.6|114111.6|114161.7|114111.7|114161.9|114111.9|114161.6|114111.6|4
1736814110000|2025-01-14 00:21:50|114161.8|114111.8|114167|114117|114167|114117|114161.5|114111.5|5
1736814120000|2025-01-14 00:22:00|114167.1|114117.1|114166.6|114116.6|114167.2|114117.2|114166.6|114116.6|3
1736814130000|2025-01-14 00:22:10|114166.5|114116.5|114166.7|114116.7|114166.7|114116.7|114166.5|114116.5|3
1736814140000|2025-01-14 00:22:20|114166.6|114116.6|114173.4|114123.4|114173.4|114123.4|114159.6|114109.6|5
1736814150000|2025-01-14 00:22:30|114171|114121|114170.5|114120.5|114171|114121|114167|114117|6
1736814160000|2025-01-14 00:22:40|114170.2|114120.2|114165.9|114115.9|114170.5|114120.5|114165.3|114115.3|8
1736814170000|2025-01-14 00:22:50|114162.9|114112.9|114162.3|114112.3|114165.1|114115.1|114161.7|114111.7|5
1736814180000|2025-01-14 00:23:00|114162.2|114112.2|114166.3|114116.3|114166.3|114116.3|114162.2|114112.2|4
1736814190000|2025-01-14 00:23:10|114166.6|114116.6|114165|114115|114167.8|114117.8|114165|114115|7
1736814200000|2025-01-14 00:23:20|114167.6|114117.6|114167.9|114117.9|114168.1|114118.1|114162.4|114112.4|11
1736814210000|2025-01-14 00:23:30|114168|114118|114167.8|114117.8|114169.7|114119.7|114162.8|114112.8|10
1736814220000|2025-01-14 00:23:40|114167.6|114117.6|114167.8|114117.8|114216|114119.2|114167.5|114075.6|6
1736814230000|2025-01-14 00:23:50|114167.7|114117.7|114164.8|114114.8|114170.9|114120.9|114164.8|114114.8|10
1736814240000|2025-01-14 00:24:00|114162.9|114112.9|114162.2|114112.2|114162.9|114112.9|114162.2|114112.2|3
1736814250000|2025-01-14 00:24:10|114162.3|114112.3|114161.5|114111.5|114162.3|114112.3|114161.5|114111.5|4
1736814260000|2025-01-14 00:24:20|114164.2|114114.2|114164.2|114114.2|114164.2|114114.2|114164|114114|4
1736814270000|2025-01-14 00:24:30|114165.8|114115.8|114166.1|114116.1|114166.4|114116.4|114164.2|114114.2|6
1736814280000|2025-01-14 00:24:40|114166.2|114116.2|114160.9|114110.9|114166.9|114116.9|114160.9|114110.9|7
1736814290000|2025-01-14 00:24:50|114161.2|114111.2|114161.2|114111.2|114161.2|114111.2|114160.9|114110.9|4
1736814300000|2025-01-14 00:25:00|114161.5|114111.5|114164|114114|114167|114117|114161.3|114111.3|5
1736814310000|2025-01-14 00:25:10|114164.1|114114.1|114172.4|114122.4|114172.4|114122.4|114160.8|114110.8|10
1736814320000|2025-01-14 00:25:20|114169.3|114119.3|114175.1|114125.1|114178.1|114128.1|114169.3|114119.3|6
1736814330000|2025-01-14 00:25:30|114175.2|114125.2|114178.1|114128.1|114178.1|114128.1|114169.7|114119.7|12
1736814340000|2025-01-14 00:25:40|114177.7|114127.7|114178.1|114128.1|114178.1|114128.1|114177.7|114127.7|2
1736814350000|2025-01-14 00:25:50|114178|114128|114198.5|114148.5|114199.5|114149.5|114177|114127|8
1736814360000|2025-01-14 00:26:00|114199.8|114149.8|114200.4|114150.4|114200.4|114150.4|114199.1|114149.1|4
1736814370000|2025-01-14 00:26:10|114200.6|114150.6|114201.4|114151.4|114204.5|114154.5|114198.9|114148.9|7
1736814380000|2025-01-14 00:26:20|114200.4|114150.4|114205.6|114155.6|114205.6|114155.6|114200.4|114150.4|7
1736814390000|2025-01-14 00:26:30|114205.8|114155.8|114210.5|114160.5|114210.7|114160.7|114205.8|114155.8|7
1736814400000|2025-01-14 00:26:40|114210.3|114160.3|114209.7|114159.7|114210.3|114160.3|114209.7|114159.7|3
1736814410000|2025-01-14 00:26:50|114206.9|114156.9|114206.5|114156.5|114208.5|114158.5|114206.5|114156.5|4
1736814420000|2025-01-14 00:27:00|114206.6|114156.6|114191.7|114141.7|114206.6|114156.6|114191.7|114141.7|6
1736814430000|2025-01-14 00:27:10|114192.1|114142.1|114192.1|114142.1|114192.1|114142.1|114192.1|114142.1|1
1736814440000|2025-01-14 00:27:20|114191.8|114141.8|114191.8|114141.8|114191.8|114141.8|114191.7|114141.7|3
1736814450000|2025-01-14 00:27:30|114192.1|114142.1|114191.1|114141.1|114192.1|114142.1|114190.1|114140.1|7
1736814460000|2025-01-14 00:27:40|114191.7|114141.7|114191.9|114141.9|114194.5|114144.5|114190.6|114140.6|6
1736814470000|2025-01-14 00:27:50|114193.6|114143.6|114204.4|114154.4|114204.4|114154.4|114193.6|114143.6|9
1736814480000|2025-01-14 00:28:00|114204.3|114154.3|114204.5|114154.5|114204.7|114154.7|114204.3|114154.3|4
1736814490000|2025-01-14 00:28:10|114204.4|114154.4|114199.9|114149.9|114204.4|114154.4|114198.2|114148.2|7
1736814500000|2025-01-14 00:28:20|114198.7|114148.7|114198.7|114148.7|114198.7|114148.7|114198.5|114148.5|3
1736814510000|2025-01-14 00:28:30|114198.6|114148.6|114198.8|114148.8|114198.8|114148.8|114198.5|114148.5|4
1736814520000|2025-01-14 00:28:40|114198.9|114148.9|114198.1|114148.1|114198.9|114148.9|114197|114147|6
1736814530000|2025-01-14 00:28:50|114198|114148|114197.6|114147.6|114198|114148|114197.6|114147.6|4
1736814540000|2025-01-14 00:29:00|114196.5|114146.5|114197.6|114147.6|114197.7|114147.7|114196.5|114146.5|4
1736814550000|2025-01-14 00:29:10|114197.7|114147.7|114197.8|114147.8|114198.1|114148.1|114197.7|114147.7|5
1736814560000|2025-01-14 00:29:20|114197.5|114147.5|114197.3|114147.3|114197.5|114147.5|114197.3|114147.3|2
1736814570000|2025-01-14 00:29:30|114197.6|114147.6|114198.7|114148.7|114198.7|114148.7|114197.6|114147.6|5
1736814580000|2025-01-14 00:29:40|114198.4|114148.4|114204|114154|114204|114154|114196.4|114146.4|3
1736814590000|2025-01-14 00:29:50|114204.8|114154.8|114205.7|114155.7|114205.7|114155.7|114204.8|114154.8|3
1736814600000|2025-01-14 00:30:00|114207.8|114157.8|114205.5|114155.5|114207.8|114157.8|114205.5|114155.5|6
1736814610000|2025-01-14 00:30:10|114205|114155|114205|114155|114205|114155|114205|114155|1
1736814620000|2025-01-14 00:30:20|114204.8|114154.8|114208.3|114158.3|114210|114160|114199.8|114149.8|12
1736814630000|2025-01-14 00:30:30|114210|114160|114214.9|114164.9|114218.4|114168.4|114210|114160|9
1736814640000|2025-01-14 00:30:40|114215.3|114165.3|114217.2|114167.2|114218.4|114168.4|114215.1|114165.1|7
1736814650000|2025-01-14 00:30:50|114217.4|114167.4|114218.9|114168.9|114218.9|114168.9|114217.4|114167.4|5
1736814660000|2025-01-14 00:31:00|114219.9|114169.9|114215.1|114165.1|114219.9|114169.9|114214.6|114164.6|7
1736814670000|2025-01-14 00:31:10|114215.3|114165.3|114215.4|114165.4|114215.6|114165.6|114215.3|114165.3|4
1736814680000|2025-01-14 00:31:20|114215.5|114165.5|114215.7|114165.7|114216|114166|114215.5|114165.5|4
1736814690000|2025-01-14 00:31:30|114215.5|114165.5|114214.1|114164.1|114215.8|114165.8|114214.1|114164.1|8
1736814700000|2025-01-14 00:31:40|114213.9|114163.9|114209|114159|114219|114169|114207.8|114157.8|14
1736814710000|2025-01-14 00:31:50|114209.5|114159.5|114212.3|114162.3|114212.3|114162.3|114209.4|114159.4|5
1736814720000|2025-01-14 00:32:00|114214.3|114164.3|114215.2|114165.2|114215.2|114165.2|114214.3|114164.3|3
1736814730000|2025-01-14 00:32:10|114214.6|114164.6|114212.1|114162.1|114214.6|114164.6|114212.1|114162.1|2
1736814740000|2025-01-14 00:32:20|114211.4|114161.4|114213.5|114163.5|114213.5|114163.5|114207.9|114157.9|6
1736814750000|2025-01-14 00:32:30|114214.7|114164.7|114218.7|114168.7|114218.7|114168.7|114214.7|114164.7|6
1736814770000|2025-01-14 00:32:50|114217.8|114167.8|114233|114183|114233|114183|114217.8|114167.8|10
1736814780000|2025-01-14 00:33:00|114232.1|114182.1|114238|114188|114239.7|114189.7|114231.3|114181.3|11
1736814790000|2025-01-14 00:33:10|114237.7|114187.7|114233.1|114183.1|114237.7|114187.7|114233|114183|7
1736814810000|2025-01-14 00:33:30|114233|114183|114235.2|114185.2|114235.2|114185.2|114232.9|114182.9|6
1736814820000|2025-01-14 00:33:40|114233.2|114183.2|114229.4|114179.4|114234|114184|114229.4|114179.4|5
1736814830000|2025-01-14 00:33:50|114232.2|114182.2|114232.9|114182.9|114234.5|114184.5|114232.2|114182.2|8
1736814840000|2025-01-14 00:34:00|114232.2|114182.2|114229.3|114179.3|114232.2|114182.2|114229.3|114179.3|4
1736814850000|2025-01-14 00:34:10|114229.2|114179.2|114224.6|114174.6|114229.2|114179.2|114224.6|114174.6|5
1736814860000|2025-01-14 00:34:20|114224.7|114174.7|114226.6|114176.6|114226.6|114176.6|114224.7|114174.7|5
1736814870000|2025-01-14 00:34:30|114227.3|114177.3|114225.1|114175.1|114228.1|114178.1|114225.1|114175.1|5
1736814880000|2025-01-14 00:34:40|114225.9|114175.9|114229.6|114179.6|114229.6|114179.6|114225.9|114175.9|7
1736814890000|2025-01-14 00:34:50|114230.4|114180.4|114224.3|114174.3|114230.4|114180.4|114224.3|114174.3|8
1736814900000|2025-01-14 00:35:00|114224.7|114174.7|114217.7|114167.7|114225.1|114175.1|114216.3|114166.3|14
1736814910000|2025-01-14 00:35:10|114218.6|114168.6|114217.3|114167.3|114218.6|114168.6|114217.1|114167.1|5
1736814920000|2025-01-14 00:35:20|114216.5|114166.5|114211.5|114161.5|114217|114167|114210.8|114160.8|8
1736814930000|2025-01-14 00:35:30|114214|114164|114215.4|114165.4|114216.5|114166.5|114214|114164|5
1736814940000|2025-01-14 00:35:40|114214.9|114164.9|114214.5|114164.5|114214.9|114164.9|114214.5|114164.5|2
1736814950000|2025-01-14 00:35:50|114213|114163|114211.5|114161.5|114213.6|114163.6|114211.5|114161.5|5
1736814960000|2025-01-14 00:36:00|114211|114161|114209|114159|114211|114161|114209|114159|10
1736814970000|2025-01-14 00:36:10|114209.5|114159.5|114209.5|114159.5|114209.5|114159.5|114209.5|114159.5|1
1736814980000|2025-01-14 00:36:20|114209.6|114159.6|114209|114159|114209.7|114159.7|114209|114159|5
1736814990000|2025-01-14 00:36:30|114208.1|114158.1|114202.9|114152.9|114209.1|114159.1|114201|114151|7
1736815000000|2025-01-14 00:36:40|114202.1|114152.1|114201.3|114151.3|114202.1|114152.1|114200|114150|5
1736815010000|2025-01-14 00:36:50|114201.4|114151.4|114202.2|114152.2|114202.8|114152.8|114201.4|114151.4|7
1736815020000|2025-01-14 00:37:00|114202.4|114152.4|114199.2|114149.2|114202.4|114152.4|114198.5|114148.5|10
1736815030000|2025-01-14 00:37:10|114197.4|114147.4|114195.5|114145.5|114197.4|114147.4|114195.5|114145.5|2
1736815040000|2025-01-14 00:37:20|114195.2|114145.2|114199|114149|114199|114149|114193.9|114143.9|13
1736815050000|2025-01-14 00:37:30|114198.4|114148.4|114196|114146|114199|114149|114196|114146|5
1736815060000|2025-01-14 00:37:40|114195.6|114145.6|114195.6|114145.6|114195.7|114145.7|114195|114145|4
1736815070000|2025-01-14 00:37:50|114195|114145|114192|114142|114195|114145|114191.9|114141.9|7
1736815080000|2025-01-14 00:38:00|114191.9|114141.9|114192.1|114142.1|114192.1|114142.1|114191.9|114141.9|2
1736815090000|2025-01-14 00:38:10|114192|114142|114192|114142|114193.8|114143.8|114192|114142|3
1736815100000|2025-01-14 00:38:20|114190|114140|114190.7|114140.7|114191.1|114141.1|114189.3|114139.3|4
1736815110000|2025-01-14 00:38:30|114190.3|114140.3|114190|114140|114190.3|114140.3|114189.6|114139.6|5
1736815120000|2025-01-14 00:38:40|114190.3|114140.3|114188.4|114138.4|114190.7|114140.7|114188.4|114138.4|5
1736815130000|2025-01-14 00:38:50|114187.8|114137.8|114189.9|114139.9|114192.2|114142.2|114187.8|114137.8|13
1736815140000|2025-01-14 00:39:00|114191.8|114141.8|114190.3|114140.3|114192.1|114142.1|114189|114139|6
1736815150000|2025-01-14 00:39:10|114190.9|114140.9|114197.3|114147.3|114197.3|114147.3|114190.3|114140.3|5
1736815160000|2025-01-14 00:39:20|114198|114148|114202.5|114152.5|114205.4|114155.4|114197.3|114147.3|8
1736815170000|2025-01-14 00:39:30|114202.4|114152.4|114202.4|114152.4|114202.4|114152.4|114202.4|114152.4|1
1736815190000|2025-01-14 00:39:50|114203.3|114153.3|114199.1|114149.1|114203.3|114153.3|114199.1|114149.1|2
1736815200000|2025-01-14 00:40:00|114203.4|114153.4|114207.9|114157.9|114209.6|114159.6|114203.4|114153.4|13
1736815210000|2025-01-14 00:40:10|114208.4|114158.4|114208.4|114158.4|114208.4|114158.4|114207.9|114157.9|3
1736815220000|2025-01-14 00:40:20|114207.9|114157.9|114206.9|114156.9|114207.9|114157.9|114205.1|114155.1|7
1736815230000|2025-01-14 00:40:30|114207|114157|114225.5|114175.5|114225.5|114175.5|114207|114157|9
1736815240000|2025-01-14 00:40:40|114226.2|114176.2|114227.6|114177.6|114227.6|114177.6|114225.9|114175.9|6
1736815250000|2025-01-14 00:40:50|114227.2|114177.2|114221.7|114171.7|114227.2|114177.2|114221.2|114171.2|10
1736815260000|2025-01-14 00:41:00|114221.4|114171.4|114221.4|114171.4|114221.4|114171.4|114221.4|114171.4|1
1736815270000|2025-01-14 00:41:10|114221.7|114171.7|114225.8|114175.8|114228.1|114178.1|114221.7|114171.7|7
1736815280000|2025-01-14 00:41:20|114229.1|114179.1|114237|114187|114237.2|114187.2|114229.1|114179.1|5
1736815290000|2025-01-14 00:41:30|114237.2|114187.2|114237.4|114187.4|114237.4|114187.4|114237|114187|6
1736815300000|2025-01-14 00:41:40|114237.3|114187.3|114232.4|114182.4|114237.3|114187.3|114232.4|114182.4|8
1736815310000|2025-01-14 00:41:50|114232.5|114182.5|114228.5|114178.5|114232.6|114182.6|114228.5|114178.5|7
1736815320000|2025-01-14 00:42:00|114228.1|114178.1|114227.9|114177.9|114228.4|114178.4|114227.7|114177.7|5
1736815330000|2025-01-14 00:42:10|114227.8|114177.8|114227.7|114177.7|114227.8|114177.8|114227.7|114177.7|2
1736815340000|2025-01-14 00:42:20|114225|114175|114227|114177|114227|114177|114225|114175|2
1736815350000|2025-01-14 00:42:30|114230.1|114180.1|114238.6|114188.6|114241.8|114191.8|114230.1|114180.1|18
1736815360000|2025-01-14 00:42:40|114238.5|114188.5|114242.5|114192.5|114242.5|114192.5|114236.5|114186.5|10
1736815370000|2025-01-14 00:42:50|114242.7|114192.7|114239.7|114189.7|114242.9|114192.9|114237.1|114187.1|9
1736815380000|2025-01-14 00:43:00|114239.3|114189.3|114236.6|114186.6|114239.3|114189.3|114236.6|114186.6|8
1736815390000|2025-01-14 00:43:10|114235.8|114185.8|114219.3|114169.3|114235.8|114185.8|114214.7|114164.7|30
1736815400000|2025-01-14 00:43:20|114219.2|114169.2|114219|114169|114219.2|114169.2|114219|114169|2
1736815410000|2025-01-14 00:43:30|114219.9|114169.9|114233.6|114183.6|114233.6|114183.6|114219.9|114169.9|14
1736815420000|2025-01-14 00:43:40|114234.1|114184.1|114235.3|114185.3|114236.8|114186.8|114234.1|114184.1|6
1736815430000|2025-01-14 00:43:50|114238|114188|114237.8|114187.8|114238.7|114188.7|114233.9|114183.9|27
1736815440000|2025-01-14 00:44:00|114235.6|114185.6|114238.2|114188.2|114238.8|114188.8|114233|114183|21
1736815450000|2025-01-14 00:44:10|114237.6|114187.6|114238.3|114188.3|114238.3|114188.3|114237.6|114187.6|3
1736815460000|2025-01-14 00:44:20|114238|114188|114234.5|114184.5|114238|114188|114232.5|114182.5|4
1736815470000|2025-01-14 00:44:30|114234.6|114184.6|114242.3|114192.3|114242.3|114192.3|114234.6|114184.6|6
1736815480000|2025-01-14 00:44:40|114242.4|114192.4|114241.8|114191.8|114242.4|114192.4|114241.7|114191.7|6
1736815490000|2025-01-14 00:44:50|114241.9|114191.9|114238.3|114188.3|114241.9|114191.9|114237.7|114187.7|5
1736815500000|2025-01-14 00:45:00|114237.7|114187.7|114236.6|114186.6|114239.3|114189.3|114236.4|114186.4|9
1736815510000|2025-01-14 00:45:10|114236.9|114186.9|114233.8|114183.8|114236.9|114186.9|114233.6|114183.6|4
1736815520000|2025-01-14 00:45:20|114233.7|114183.7|114234.6|114184.6|114238.6|114188.6|114233.7|114183.7|9
1736815530000|2025-01-14 00:45:30|114236.6|114186.6|114231.7|114181.7|114236.6|114186.6|114231.7|114181.7|7
1736815540000|2025-01-14 00:45:40|114234.3|114184.3|114240.8|114190.8|114240.8|114190.8|114234.3|114184.3|14
1736815550000|2025-01-14 00:45:50|114241.6|114191.6|114239.9|114189.9|114242.4|114192.4|114239.9|114189.9|7
1736815560000|2025-01-14 00:46:00|114240.1|114190.1|114240.3|114190.3|114240.4|114190.4|114240.1|114190.1|3
1736815570000|2025-01-14 00:46:10|114240.2|114190.2|114240.7|114190.7|114240.8|114190.8|114240.2|114190.2|7
1736815580000|2025-01-14 00:46:20|114242|114192|114240.5|114190.5|114242|114192|114240.4|114190.4|7
1736815590000|2025-01-14 00:46:30|114240.4|114190.4|114240.7|114190.7|114241.9|114191.9|114240.4|114190.4|4
1736815600000|2025-01-14 00:46:40|114239.3|114189.3|114239.3|114189.3|114239.3|114189.3|114239.3|114189.3|1
1736815610000|2025-01-14 00:46:50|114240|114190|114240|114190|114244.4|114194.4|114239.3|114189.3|7
1736815620000|2025-01-14 00:47:00|114239.9|114189.9|114239.1|114189.1|114240.1|114190.1|114234.8|114184.8|6
1736815630000|2025-01-14 00:47:10|114239.5|114189.5|114235.9|114185.9|114239.5|114189.5|114235.9|114185.9|2
1736815640000|2025-01-14 00:47:20|114235.4|114185.4|114234.7|114184.7|114235.4|114185.4|114232.7|114182.7|7
1736815650000|2025-01-14 00:47:30|114235.1|114185.1|114234.5|114184.5|114236.8|114186.8|114234.5|114184.5|6
1736815670000|2025-01-14 00:47:50|114237.1|114187.1|114236.7|114186.7|114239.8|114189.8|114235.9|114185.9|9
1736815680000|2025-01-14 00:48:00|114238.6|114188.6|114239|114189|114239.3|114189.3|114238.6|114188.6|5
1736815690000|2025-01-14 00:48:10|114238.9|114188.9|114238.9|114188.9|114238.9|114188.9|114238.9|114188.9|1
1736815700000|2025-01-14 00:48:20|114239.5|114189.5|114242.5|114192.5|114245|114195|114239.5|114189.5|9
1736815710000|2025-01-14 00:48:30|114243.2|114193.2|114241.2|114191.2|114243.8|114193.8|114240.8|114190.8|5
1736815720000|2025-01-14 00:48:40|114243.1|114193.1|114243|114193|114243.1|114193.1|114243|114193|2
1736815730000|2025-01-14 00:48:50|114240.7|114190.7|114235.2|114185.2|114240.7|114190.7|114233.5|114183.5|8
1736815740000|2025-01-14 00:49:00|114235.3|114185.3|114235.6|114185.6|114236.6|114186.6|114235.3|114185.3|10
1736815750000|2025-01-14 00:49:10|114235.5|114185.5|114242.7|114192.7|114243.2|114193.2|114235.5|114185.5|8
1736815760000|2025-01-14 00:49:20|114243.9|114193.9|114242.3|114192.3|114243.9|114193.9|114240.5|114190.5|11
1736815770000|2025-01-14 00:49:30|114242.1|114192.1|114239.9|114189.9|114242.1|114192.1|114239.9|114189.9|6
1736815780000|2025-01-14 00:49:40|114240.5|114190.5|114241.9|114191.9|114241.9|114191.9|114239|114189|13
1736815790000|2025-01-14 00:49:50|114242.1|114192.1|114235|114185|114242.1|114192.1|114235|114185|7
1736815800000|2025-01-14 00:50:00|114234.6|114184.6|114234.1|114184.1|114235.3|114185.3|114234.1|114184.1|7
1736815810000|2025-01-14 00:50:10|114235.9|114185.9|114239.7|114189.7|114241.2|114191.2|114233.2|114183.2|14
1736815820000|2025-01-14 00:50:20|114240.6|114190.6|114241.8|114191.8|114243.8|114193.8|114240.6|114190.6|15
1736815830000|2025-01-14 00:50:30|114243.8|114193.8|114241|114191|114243.8|114193.8|114241|114191|9
1736815840000|2025-01-14 00:50:40|114239.5|114189.5|114240.7|114190.7|114241.9|114191.9|114239.5|114189.5|3
1736815850000|2025-01-14 00:50:50|114240.4|114190.4|114239.7|114189.7|114240.4|114190.4|114234.2|114184.2|7
1736815860000|2025-01-14 00:51:00|114238.9|114188.9|114239.4|114189.4|114239.4|114189.4|114238.2|114188.2|5
1736815870000|2025-01-14 00:51:10|114247.4|114197.4|114243.8|114193.8|114247.4|114197.4|114236|114186|18
1736815880000|2025-01-14 00:51:20|114244.4|114194.4|114248.4|114198.4|114250.3|114200.3|114244.4|114194.4|13
1736815890000|2025-01-14 00:51:30|114248.5|114198.5|114246.6|114196.6|114248.5|114198.5|114246.6|114196.6|6
1736815900000|2025-01-14 00:51:40|114244.1|114194.1|114245.9|114195.9|114248.2|114198.2|114238.1|114188.1|19
1736815910000|2025-01-14 00:51:50|114245.6|114195.6|114245.5|114195.5|114245.7|114195.7|114245|114195|7
1736815920000|2025-01-14 00:52:00|114243.2|114193.2|114237.3|114187.3|114243.2|114193.2|114234.7|114184.7|9
1736815930000|2025-01-14 00:52:10|114236.4|114186.4|114238|114188|114239.1|114189.1|114236.4|114186.4|10
1736815940000|2025-01-14 00:52:20|114239.2|114189.2|114242.3|114192.3|114244.6|114194.6|114239.2|114189.2|6
1736815950000|2025-01-14 00:52:30|114242.9|114192.9|114244.3|114194.3|114248.5|114198.5|114242.9|114192.9|7
1736815960000|2025-01-14 00:52:40|114246|114196|114244|114194|114246|114196|114244|114194|16
1736815970000|2025-01-14 00:52:50|114241.8|114191.8|114242.3|114192.3|114242.3|114192.3|114241.6|114191.6|5
1736815980000|2025-01-14 00:53:00|114242.4|114192.4|114252.4|114202.4|114258.5|114208.5|114242.4|114192.4|24
1736815990000|2025-01-14 00:53:10|114253.1|114203.1|114251.6|114201.6|114253.1|114203.1|114251.6|114201.6|12
1736816000000|2025-01-14 00:53:20|114249.8|114199.8|114240.8|114190.8|114249.8|114199.8|114239.3|114189.3|22
1736816010000|2025-01-14 00:53:30|114240.6|114190.6|114242.7|114192.7|114242.8|114192.8|114240.6|114190.6|6
1736816020000|2025-01-14 00:53:40|114242.8|114192.8|114246.6|114196.6|114248.7|114198.7|114242.7|114192.7|40
1736816030000|2025-01-14 00:53:50|114248.6|114198.6|114248.4|114198.4|114250.2|114200.2|114246.1|114196.1|40
1736816040000|2025-01-14 00:54:00|114250.4|114200.4|114248.7|114198.7|114250.5|114200.5|114241.4|114191.4|47
1736816050000|2025-01-14 00:54:10|114246.7|114196.7|114253.6|114203.6|114253.6|114203.6|114245.3|114195.3|47
1736816060000|2025-01-14 00:54:20|114250.7|114200.7|114248.1|114198.1|114253.6|114203.6|114245.2|114195.2|25
1736816070000|2025-01-14 00:54:30|114248.2|114198.2|114252.6|114202.6|114253.1|114203.1|114247.8|114197.8|38
1736816080000|2025-01-14 00:54:40|114253.3|114203.3|114247.3|114197.3|114253.3|114203.3|114246.9|114196.9|39
1736816090000|2025-01-14 00:54:50|114246.7|114196.7|114248.7|114198.7|114249.4|114199.4|114244.2|114194.2|18
1736816100000|2025-01-14 00:55:00|114246.2|114196.2|114252.4|114202.4|114253|114203|114245.9|114195.9|18
1736816110000|2025-01-14 00:55:10|114253|114203|114254.8|114204.8|114256.8|114206.8|114251.1|114201.1|30
1736816120000|2025-01-14 00:55:20|114254.4|114204.4|114252.3|114202.3|114256.9|114206.9|114251.7|114201.7|19
1736816130000|2025-01-14 00:55:30|114253|114203|114252.1|114202.1|114253.3|114203.3|114252.1|114202.1|8
1736816140000|2025-01-14 00:55:40|114252.3|114202.3|114252.5|114202.5|114252.5|114202.5|114252.3|114202.3|2
1736816150000|2025-01-14 00:55:50|114253.4|114203.4|114253.4|114203.4|114253.4|114203.4|114253.4|114203.4|1
1736816160000|2025-01-14 00:56:00|114253.2|114203.2|114249.9|114199.9|114253.3|114203.3|114247.7|114197.7|11
1736816170000|2025-01-14 00:56:10|114252.6|114202.6|114251.4|114201.4|114252.6|114202.6|114249|114199|16
1736816180000|2025-01-14 00:56:20|114251.3|114201.3|114248.8|114198.8|114252|114202|114248.3|114198.3|17
1736816190000|2025-01-14 00:56:30|114248.1|114198.1|114243.8|114193.8|114250.1|114200.1|114243.8|114193.8|27
1736816200000|2025-01-14 00:56:40|114242.4|114192.4|114242.9|114192.9|114242.9|114192.9|114242.4|114192.4|4
1736816210000|2025-01-14 00:56:50|114244.7|114194.7|114246.6|114196.6|114246.6|114196.6|114244.7|114194.7|4
1736816220000|2025-01-14 00:57:00|114246.5|114196.5|114244.6|114194.6|114246.5|114196.5|114243.9|114193.9|4
1736816230000|2025-01-14 00:57:10|114245.1|114195.1|114237.4|114187.4|114248.3|114198.3|114237.4|114187.4|13
1736816240000|2025-01-14 00:57:20|114238|114188|114238.4|114188.4|114240.2|114190.2|114237.4|114187.4|10
1736816250000|2025-01-14 00:57:30|114236.5|114186.5|114231.2|114181.2|114236.5|114186.5|114231.2|114181.2|15
1736816260000|2025-01-14 00:57:40|114231.1|114181.1|114231.6|114181.6|114233.4|114183.4|114230.1|114180.1|13
1736816270000|2025-01-14 00:57:50|114230.4|114180.4|114234.3|114184.3|114234.3|114184.3|114230|114180|10
1736816280000|2025-01-14 00:58:00|114236|114186|114235.4|114185.4|114236|114186|114235.4|114185.4|2
1736816290000|2025-01-14 00:58:10|114234.4|114184.4|114222.8|114172.8|114236.1|114186.1|114222.8|114172.8|20
1736816300000|2025-01-14 00:58:20|114221.8|114171.8|114210.4|114160.4|114221.9|114171.9|114210.4|114160.4|23
1736816310000|2025-01-14 00:58:30|114210.6|114160.6|114210.9|114160.9|114210.9|114160.9|114210.6|114160.6|2
1736816320000|2025-01-14 00:58:40|114211.1|114161.1|114209.9|114159.9|114215.5|114165.5|114209.9|114159.9|7
1736816330000|2025-01-14 00:58:50|114207.5|114157.5|114209.2|114159.2|114213.7|114163.7|114207.2|114157.2|15
1736816340000|2025-01-14 00:59:00|114209.6|114159.6|114208.7|114158.7|114211.5|114161.5|114204.8|114154.8|11
1736816350000|2025-01-14 00:59:10|114208.9|114158.9|114207.6|114157.6|114211.4|114161.4|114206.6|114156.6|11
1736816360000|2025-01-14 00:59:20|114207.8|114157.8|114208.6|114158.6|114211.4|114161.4|114205.9|114155.9|20
1736816370000|2025-01-14 00:59:30|114208.8|114158.8|114206.4|114156.4|114212.5|114162.5|114205.9|114155.9|18
1736816380000|2025-01-14 00:59:40|114204.3|114154.3|114208.7|114158.7|114210.5|114160.5|114202.6|114152.6|27
1736816390000|2025-01-14 00:59:50|114204.8|114154.8|114207.4|114157.4|114210.5|114160.5|114204|114154|35
1736816400000|2025-01-14 01:00:00|114210.7|114160.7|114234.5|114184.5|114237.4|114187.4|114209.5|114159.5|43
1736816410000|2025-01-14 01:00:10|114235.3|114185.3|114238.1|114188.1|114238.1|114188.1|114235.3|114185.3|5
1736816420000|2025-01-14 01:00:20|114238.8|114188.8|114249.9|114199.9|114251.6|114201.6|114237.8|114187.8|27
1736816430000|2025-01-14 01:00:30|114247.9|114197.9|114239.1|114189.1|114251.9|114201.9|114239.1|114189.1|14
1736816440000|2025-01-14 01:00:40|114238.8|114188.8|114236.8|114186.8|114238.8|114188.8|114236.8|114186.8|4
1736816450000|2025-01-14 01:00:50|114236.6|114186.6|114241.9|114191.9|114243.7|114193.7|114236.6|114186.6|11
1736816460000|2025-01-14 01:01:00|114242.8|114192.8|114241.1|114191.1|114246|114196|114241.1|114191.1|8
1736816470000|2025-01-14 01:01:10|114241|114191|114239.2|114189.2|114241|114191|114235.2|114185.2|8
1736816480000|2025-01-14 01:01:20|114236.8|114186.8|114240.3|114190.3|114241.1|114191.1|114236.6|114186.6|10
1736816490000|2025-01-14 01:01:30|114241.8|114191.8|114258.5|114208.5|114262.8|114212.8|114241.8|114191.8|15
1736816500000|2025-01-14 01:01:40|114258.6|114208.6|114273.1|114223.1|114273.1|114223.1|114258.6|114208.6|17
1736816510000|2025-01-14 01:01:50|114272.9|114222.9|114249.1|114199.1|114273.3|114223.3|114243.1|114193.1|15
1736816520000|2025-01-14 01:02:00|114251.4|114201.4|114264.4|114214.4|114264.4|114214.4|114248.3|114198.3|25
1736816530000|2025-01-14 01:02:10|114263.8|114213.8|114277.8|114227.8|114282|114232|114263.8|114213.8|24
1736816540000|2025-01-14 01:02:20|114276.8|114226.8|114274.6|114224.6|114281.7|114231.7|114273.6|114223.6|18
1736816550000|2025-01-14 01:02:30|114273.9|114223.9|114266.6|114216.6|114274.1|114224.1|114266.1|114216.1|13
1736816560000|2025-01-14 01:02:40|114267.4|114217.4|114264.3|114214.3|114267.8|114217.8|114263.1|114213.1|17
1736816570000|2025-01-14 01:02:50|114266|114216|114268.2|114218.2|114277.2|114227.2|114266|114216|22
1736816580000|2025-01-14 01:03:00|114267.6|114217.6|114265.5|114215.5|114273.8|114223.8|114265.5|114215.5|16
1736816590000|2025-01-14 01:03:10|114264.4|114214.4|114249.7|114199.7|114265.1|114215.1|114249.7|114199.7|12
1736816600000|2025-01-14 01:03:20|114248.4|114198.4|114240.7|114190.7|114248.4|114198.4|114240.7|114190.7|10
1736816610000|2025-01-14 01:03:30|114238.9|114188.9|114241.8|114191.8|114241.8|114191.8|114238.9|114188.9|5
1736816620000|2025-01-14 01:03:40|114242.3|114192.3|114240.8|114190.8|114242.3|114192.3|114240.8|114190.8|4
1736816630000|2025-01-14 01:03:50|114240.3|114190.3|114246|114196|114250.4|114200.4|114238.9|114188.9|18
1736816640000|2025-01-14 01:04:00|114243.8|114193.8|114241.1|114191.1|114243.9|114193.9|114240.6|114190.6|10
1736816650000|2025-01-14 01:04:10|114242.6|114192.6|114243|114193|114245.4|114195.4|114242.6|114192.6|4
1736816660000|2025-01-14 01:04:20|114243.3|114193.3|114243.9|114193.9|114243.9|114193.9|114240.8|114190.8|6
1736816670000|2025-01-14 01:04:30|114243.5|114193.5|114239|114189|114243.5|114193.5|114239|114189|5
1736816680000|2025-01-14 01:04:40|114238.5|114188.5|114229.3|114179.3|114238.5|114188.5|114225.2|114175.2|25
1736816690000|2025-01-14 01:04:50|114228.8|114178.8|114228.9|114178.9|114230|114180|114227.9|114177.9|7
1736816700000|2025-01-14 01:05:00|114228.5|114178.5|114223.5|114173.5|114228.5|114178.5|114214.6|114164.6|24
1736816710000|2025-01-14 01:05:10|114225|114175|114224.3|114174.3|114230.6|114180.6|114222.8|114172.8|22
1736816720000|2025-01-14 01:05:20|114224.1|114174.1|114222.7|114172.7|114225.7|114175.7|114220|114170|24
1736816730000|2025-01-14 01:05:30|114222.3|114172.3|114227.8|114177.8|114232|114182|114222.3|114172.3|31
1736816740000|2025-01-14 01:05:40|114225.3|114175.3|114223.7|114173.7|114231.1|114181.1|114221.9|114171.9|41
1736816750000|2025-01-14 01:05:50|114225.8|114175.8|114224.8|114174.8|114227.8|114177.8|114223.3|114173.3|27
1736816760000|2025-01-14 01:06:00|114228|114178|114217.7|114167.7|114228|114178|114213.5|114163.5|29
1736816770000|2025-01-14 01:06:10|114217.1|114167.1|114227|114177|114230.1|114180.1|114217.1|114167.1|28
1736816780000|2025-01-14 01:06:20|114222.3|114172.3|114239.9|114189.9|114241.5|114191.5|114221.5|114171.5|21
1736816790000|2025-01-14 01:06:30|114239.8|114189.8|114241.7|114191.7|114241.7|114191.7|114239.8|114189.8|6
1736816800000|2025-01-14 01:06:40|114240.1|114190.1|114245.6|114195.6|114245.6|114195.6|114240.1|114190.1|7
1736816810000|2025-01-14 01:06:50|114245.9|114195.9|114247.7|114197.7|114248.2|114198.2|114244.8|114194.8|7
1736816820000|2025-01-14 01:07:00|114247.6|114197.6|114247.2|114197.2|114249|114199|114247.2|114197.2|4
1736816830000|2025-01-14 01:07:10|114247.1|114197.1|114234.8|114184.8|114249.5|114199.5|114234.2|114184.2|19
1736816840000|2025-01-14 01:07:20|114233.6|114183.6|114228.8|114178.8|114233.7|114183.7|114226.5|114176.5|31
1736816850000|2025-01-14 01:07:30|114228.9|114178.9|114232.6|114182.6|114233|114183|114227.2|114177.2|35
1736816860000|2025-01-14 01:07:40|114232.9|114182.9|114234.8|114184.8|114239.2|114189.2|114232.8|114182.8|16
1736816870000|2025-01-14 01:07:50|114235|114185|114238.6|114188.6|114238.6|114188.6|114232.9|114182.9|11
1736816880000|2025-01-14 01:08:00|114238.8|114188.8|114248.2|114198.2|114250.5|114200.5|114238.8|114188.8|16
1736816890000|2025-01-14 01:08:10|114247.2|114197.2|114248.1|114198.1|114250.5|114200.5|114244.8|114194.8|19
1736816900000|2025-01-14 01:08:20|114247.7|114197.7|114245.9|114195.9|114248.1|114198.1|114240.7|114190.7|16
1736816910000|2025-01-14 01:08:30|114246.5|114196.5|114245.2|114195.2|114246.8|114196.8|114241.7|114191.7|14
1736816920000|2025-01-14 01:08:40|114243.8|114193.8|114232.5|114182.5|114243.8|114193.8|114230.8|114180.8|29
1736816930000|2025-01-14 01:08:50|114234.6|114184.6|114229.5|114179.5|114234.6|114184.6|114228.6|114178.6|47
1736816940000|2025-01-14 01:09:00|114230.3|114180.3|114234|114184|114234.6|114184.6|114227.1|114177.1|43
1736816950000|2025-01-14 01:09:10|114232.7|114182.7|114224.1|114174.1|114234|114184|114222.3|114172.3|35
1736816960000|2025-01-14 01:09:20|114224|114174|114216.6|114166.6|114224|114174|114216.6|114166.6|6
1736816970000|2025-01-14 01:09:30|114216.5|114166.5|114215.9|114165.9|114219.3|114169.3|114213.5|114163.5|18
1736816980000|2025-01-14 01:09:40|114215.3|114165.3|114208.8|114158.8|114216.6|114166.6|114208.8|114158.8|15
1736816990000|2025-01-14 01:09:50|114208.6|114158.6|114206.3|114156.3|114208.6|114158.6|114206.2|114156.2|4
1736817000000|2025-01-14 01:10:00|114204.8|114154.8|114208.8|114158.8|114209|114159|114204.8|114154.8|9
1736817010000|2025-01-14 01:10:10|114207.4|114157.4|114205.7|114155.7|114207.6|114157.6|114205.7|114155.7|7
1736817020000|2025-01-14 01:10:20|114207.6|114157.6|114206.8|114156.8|114212|114162|114206.4|114156.4|7
1736817030000|2025-01-14 01:10:30|114207|114157|114207.7|114157.7|114207.9|114157.9|114206.9|114156.9|6
1736817040000|2025-01-14 01:10:40|114205.5|114155.5|114206.8|114156.8|114210.4|114160.4|114203.8|114153.8|11
1736817050000|2025-01-14 01:10:50|114207.7|114157.7|114207.6|114157.6|114209.1|114159.1|114206.9|114156.9|6
1736817060000|2025-01-14 01:11:00|114207.8|114157.8|114212|114162|114216.3|114166.3|114206.5|114156.5|17
1736817070000|2025-01-14 01:11:10|114207.7|114157.7|114232|114182|114232|114182|114207.7|114157.7|13
1736817080000|2025-01-14 01:11:20|114235|114185|114234.2|114184.2|114235|114185|114229.8|114179.8|10
1736817090000|2025-01-14 01:11:30|114234.3|114184.3|114240.6|114190.6|114240.6|114190.6|114234.3|114184.3|12
1736817100000|2025-01-14 01:11:40|114240.7|114190.7|114240.3|114190.3|114240.7|114190.7|114237.3|114187.3|8
1736817110000|2025-01-14 01:11:50|114241.9|114191.9|114239|114189|114241.9|114191.9|114238.6|114188.6|11
1736817120000|2025-01-14 01:12:00|114238.5|114188.5|114236.3|114186.3|114239|114189|114233.5|114183.5|7
1736817130000|2025-01-14 01:12:10|114236.2|114186.2|114234|114184|114237.5|114187.5|114230.4|114180.4|13
1736817140000|2025-01-14 01:12:20|114235.5|114185.5|114239.9|114189.9|114243|114193|114235.5|114185.5|19
1736817150000|2025-01-14 01:12:30|114239.6|114189.6|114237.9|114187.9|114245.9|114195.9|114235.2|114185.2|22
1736817160000|2025-01-14 01:12:40|114239.4|114189.4|114236.3|114186.3|114241.6|114191.6|114234.6|114184.6|19
1736817170000|2025-01-14 01:12:50|114235.7|114185.7|114243|114193|114243|114193|114233.8|114183.8|14
1736817180000|2025-01-14 01:13:00|114240.7|114190.7|114234.5|114184.5|114240.7|114190.7|114233.2|114183.2|24
1736817190000|2025-01-14 01:13:10|114234.4|114184.4|114244.1|114194.1|114245.1|114195.1|114234.4|114184.4|15
1736817200000|2025-01-14 01:13:20|114242.7|114192.7|114248|114198|114252.2|114202.2|114240.5|114190.5|26
1736817210000|2025-01-14 01:13:30|114248.8|114198.8|114250.7|114200.7|114250.8|114200.8|114244.9|114194.9|29
1736817220000|2025-01-14 01:13:40|114248.1|114198.1|114242|114192|114248.3|114198.3|114239.7|114189.7|22
1736817230000|2025-01-14 01:13:50|114245.6|114195.6|114242.4|114192.4|114245.6|114195.6|114239.2|114189.2|9
1736817240000|2025-01-14 01:14:00|114244.7|114194.7|114204.9|114154.9|114244.7|114194.7|114203.7|114153.7|25
1736817250000|2025-01-14 01:14:10|114203.4|114153.4|114206.3|114156.3|114209.7|114159.7|114201.5|114151.5|31
1736817260000|2025-01-14 01:14:20|114209.5|114159.5|114205.3|114155.3|114209.5|114159.5|114202.7|114152.7|8
1736817270000|2025-01-14 01:14:30|114205.2|114155.2|114212.2|114162.2|114212.8|114162.8|114205.2|114155.2|30
1736817280000|2025-01-14 01:14:40|114210|114160|114208.4|114158.4|114211.7|114161.7|114205.1|114155.1|20
1736817290000|2025-01-14 01:14:50|114208.3|114158.3|114208|114158|114212.6|114162.6|114206.5|114156.5|14
1736817300000|2025-01-14 01:15:00|114206.8|114156.8|114208.6|114158.6|114213.5|114163.5|114204.5|114154.5|35
1736817310000|2025-01-14 01:15:10|114212.3|114162.3|114212.4|114162.4|114217.2|114167.2|114207.7|114157.7|34
1736817320000|2025-01-14 01:15:20|114213|114163|114210.6|114160.6|114216|114166|114210.6|114160.6|30
1736817330000|2025-01-14 01:15:30|114210.7|114160.7|114212.4|114162.4|114215.8|114165.8|114210.4|114160.4|18
1736817340000|2025-01-14 01:15:40|114212.5|114162.5|114208.9|114158.9|114213.4|114163.4|114208.5|114158.5|15
1736817350000|2025-01-14 01:15:50|114207.2|114157.2|114211.4|114161.4|114213.7|114163.7|114207.2|114157.2|13
1736817360000|2025-01-14 01:16:00|114211.5|114161.5|114213|114163|114214.8|114164.8|114210.7|114160.7|24
1736817370000|2025-01-14 01:16:10|114213.2|114163.2|114213.6|114163.6|114217.6|114167.6|114211.8|114161.8|32
1736817380000|2025-01-14 01:16:20|114210.4|114160.4|114199.2|114149.2|114213.3|114163.3|114197.4|114147.4|26
1736817390000|2025-01-14 01:16:30|114197.8|114147.8|114197|114147|114198.9|114148.9|114195.7|114145.7|22
1736817400000|2025-01-14 01:16:40|114196.8|114146.8|114203.5|114153.5|114204.2|114154.2|114195.7|114145.7|12
1736817410000|2025-01-14 01:16:50|114203.8|114153.8|114205.1|114155.1|114206.4|114156.4|114199.4|114149.4|22
1736817420000|2025-01-14 01:17:00|114202.5|114152.5|114205.2|114155.2|114206.8|114156.8|114202.5|114152.5|19
1736817430000|2025-01-14 01:17:10|114205.4|114155.4|114209.4|114159.4|114211.4|114161.4|114205.3|114155.3|15
1736817440000|2025-01-14 01:17:20|114209.2|114159.2|114210.9|114160.9|114210.9|114160.9|114209|114159|3
1736817450000|2025-01-14 01:17:30|114212|114162|114213.9|114163.9|114216.7|114166.7|114211.4|114161.4|20
1736817460000|2025-01-14 01:17:40|114219.2|114169.2|114223.8|114173.8|114229|114179|114219.2|114169.2|22
1736817470000|2025-01-14 01:17:50|114222.5|114172.5|114219.1|114169.1|114223.2|114173.2|114219.1|114169.1|7
1736817480000|2025-01-14 01:18:00|114217.3|114167.3|114218.2|114168.2|114222.8|114172.8|114217|114167|18
1736817490000|2025-01-14 01:18:10|114217|114167|114215.9|114165.9|114217.4|114167.4|114213.8|114163.8|24
1736817500000|2025-01-14 01:18:20|114214|114164|114215.4|114165.4|114216.7|114166.7|114211.6|114161.6|20
1736817510000|2025-01-14 01:18:30|114213.1|114163.1|114220.4|114170.4|114220.4|114170.4|114211.1|114161.1|25
1736817520000|2025-01-14 01:18:40|114217.9|114167.9|114221.4|114171.4|114221.9|114171.9|114217.9|114167.9|5
1736817530000|2025-01-14 01:18:50|114221.3|114171.3|114221.9|114171.9|114222.4|114172.4|114219.9|114169.9|6
1736817540000|2025-01-14 01:19:00|114223.8|114173.8|114227.4|114177.4|114230.9|114180.9|114221.9|114171.9|25
1736817550000|2025-01-14 01:19:10|114226.3|114176.3|114231.1|114181.1|114232.3|114182.3|114225.6|114175.6|38
1736817560000|2025-01-14 01:19:20|114231.4|114181.4|114229.7|114179.7|114231.4|114181.4|114229.7|114179.7|4
1736817570000|2025-01-14 01:19:30|114231.1|114181.1|114230.4|114180.4|114233.8|114183.8|114228.3|114178.3|16
1736817580000|2025-01-14 01:19:40|114230.8|114180.8|114219.3|114169.3|114231.8|114181.8|114219.3|114169.3|27
1736817590000|2025-01-14 01:19:50|114219.1|114169.1|114219.5|114169.5|114223.2|114173.2|114217.5|114167.5|12
1736817600000|2025-01-14 01:20:00|114217.4|114167.4|114209.9|114159.9|114220.1|114170.1|114208.2|114158.2|13
1736817610000|2025-01-14 01:20:10|114208.3|114158.3|114208.3|114158.3|114208.4|114158.4|114205.2|114155.2|9
1736817620000|2025-01-14 01:20:20|114208.4|114158.4|114208|114158|114213.7|114163.7|114208|114158|7
1736817630000|2025-01-14 01:20:30|114207.9|114157.9|114208.3|114158.3|114211.4|114161.4|114207.1|114157.1|10
1736817640000|2025-01-14 01:20:40|114207.1|114157.1|114208.8|114158.8|114210.3|114160.3|114206.7|114156.7|11
1736817650000|2025-01-14 01:20:50|114206.9|114156.9|114214.8|114164.8|114214.8|114164.8|114206.9|114156.9|10
1736817660000|2025-01-14 01:21:00|114215.6|114165.6|114226.4|114176.4|114227.8|114177.8|114213.8|114163.8|30
1736817670000|2025-01-14 01:21:10|114224.8|114174.8|114224.7|114174.7|114229|114179|114223.4|114173.4|40
1736817680000|2025-01-14 01:21:20|114226.2|114176.2|114228.7|114178.7|114233|114183|114224.3|114174.3|31
1736817690000|2025-01-14 01:21:30|114228.5|114178.5|114220.2|114170.2|114228.5|114178.5|114220.2|114170.2|31
1736817700000|2025-01-14 01:21:40|114218.6|114168.6|114229.3|114179.3|114231.1|114181.1|114217|114167|25
1736817710000|2025-01-14 01:21:50|114229.4|114179.4|114229.4|114179.4|114232.2|114182.2|114225.2|114175.2|40
1736817720000|2025-01-14 01:22:00|114228.6|114178.6|114224.3|114174.3|114233.8|114183.8|114222.8|114172.8|52
1736817730000|2025-01-14 01:22:10|114224.2|114174.2|114222.2|114172.2|114227.7|114177.7|114214.7|114164.7|32
1736817740000|2025-01-14 01:22:20|114224.6|114174.6|114218.6|114168.6|114228.1|114178.1|114218.6|114168.6|25
1736817750000|2025-01-14 01:22:30|114218.4|114168.4|114221|114171|114221.4|114171.4|114212.3|114162.3|42
1736817760000|2025-01-14 01:22:40|114218.7|114168.7|114222.8|114172.8|114222.8|114172.8|114218.1|114168.1|13
1736817770000|2025-01-14 01:22:50|114224.6|114174.6|114227.8|114177.8|114237.7|114187.7|114222.9|114172.9|34
1736817780000|2025-01-14 01:23:00|114229.5|114179.5|114228.3|114178.3|114234.5|114184.5|114224|114174|49
1736817790000|2025-01-14 01:23:10|114229.1|114179.1|114229.6|114179.6|114231.9|114181.9|114226.8|114176.8|22
1736817800000|2025-01-14 01:23:20|114233.1|114183.1|114234.3|114184.3|114235.8|114185.8|114231.8|114181.8|9
1736817810000|2025-01-14 01:23:30|114234.8|114184.8|114231|114181|114237.2|114187.2|114227.6|114177.6|38
1736817820000|2025-01-14 01:23:40|114229.5|114179.5|114229.3|114179.3|114229.7|114179.7|114226.2|114176.2|12
1736817830000|2025-01-14 01:23:50|114226.4|114176.4|114229.1|114179.1|114234.3|114184.3|114226.2|114176.2|35
1736817840000|2025-01-14 01:24:00|114229|114179|114232|114182|114235.2|114185.2|114225.1|114175.1|51
1736817850000|2025-01-14 01:24:10|114231.9|114181.9|114232.4|114182.4|114237.2|114187.2|114226.7|114176.7|38
1736817860000|2025-01-14 01:24:20|114234.5|114184.5|114237.6|114187.6|114240.5|114190.5|114229.6|114179.6|40
1736817870000|2025-01-14 01:24:30|114235.6|114185.6|114231|114181|114239.1|114189.1|114228.5|114178.5|35
1736817880000|2025-01-14 01:24:40|114230.2|114180.2|114241.4|114191.4|114242|114192|114230|114180|32
1736817890000|2025-01-14 01:24:50|114241.3|114191.3|114239.1|114189.1|114241.3|114191.3|114237.4|114187.4|11
1736817900000|2025-01-14 01:25:00|114240.5|114190.5|114242.9|114192.9|114244.2|114194.2|114235.7|114185.7|30
1736817910000|2025-01-14 01:25:10|114244.4|114194.4|114234.7|114184.7|114245.2|114195.2|114234.4|114184.4|23
1736817920000|2025-01-14 01:25:20|114236.2|114186.2|114246.1|114196.1|114248.1|114198.1|114234.9|114184.9|19
1736817930000|2025-01-14 01:25:30|114243.8|114193.8|114241.4|114191.4|114246|114196|114239.7|114189.7|18
1736817940000|2025-01-14 01:25:40|114242.6|114192.6|114243.7|114193.7|114245.5|114195.5|114241.3|114191.3|12
1736817950000|2025-01-14 01:25:50|114242.5|114192.5|114241.9|114191.9|114243.6|114193.6|114239.5|114189.5|17
1736817960000|2025-01-14 01:26:00|114242|114192|114243.6|114193.6|114244.3|114194.3|114242|114192|5
1736817970000|2025-01-14 01:26:10|114243|114193|114237.6|114187.6|114243.3|114193.3|114237.6|114187.6|15
1736817980000|2025-01-14 01:26:20|114239.2|114189.2|114226.7|114176.7|114239.2|114189.2|114219.8|114169.8|38
1736817990000|2025-01-14 01:26:30|114224.6|114174.6|114230.6|114180.6|114236.3|114186.3|114223.4|114173.4|18
1736818000000|2025-01-14 01:26:40|114231.7|114181.7|114230.6|114180.6|114231.7|114181.7|114230.1|114180.1|10
1736818010000|2025-01-14 01:26:50|114230.7|114180.7|114230.9|114180.9|114232.2|114182.2|114224.1|114174.1|12
1736818020000|2025-01-14 01:27:00|114231|114181|114228.2|114178.2|114231|114181|114226|114176|14
1736818030000|2025-01-14 01:27:10|114228|114178|114228.6|114178.6|114229.7|114179.7|114227.9|114177.9|11
1736818040000|2025-01-14 01:27:20|114227.9|114177.9|114229.6|114179.6|114229.6|114179.6|114227.7|114177.7|3
1736818050000|2025-01-14 01:27:30|114230.3|114180.3|114227|114177|114230.3|114180.3|114226.8|114176.8|7
1736818060000|2025-01-14 01:27:40|114225.1|114175.1|114223.5|114173.5|114225.5|114175.5|114219.9|114169.9|21
1736818070000|2025-01-14 01:27:50|114223.6|114173.6|114221.9|114171.9|114225.5|114175.5|114221.1|114171.1|10
1736818080000|2025-01-14 01:28:00|114221|114171|114221.5|114171.5|114223.6|114173.6|114219.7|114169.7|7
1736818090000|2025-01-14 01:28:10|114223|114173|114227.3|114177.3|114228.5|114178.5|114223|114173|8
1736818100000|2025-01-14 01:28:20|114227|114177|114228.8|114178.8|114232.4|114182.4|114226.1|114176.1|14
1736818110000|2025-01-14 01:28:30|114226.2|114176.2|114223|114173|114226.6|114176.6|114221.1|114171.1|16
1736818120000|2025-01-14 01:28:40|114223.2|114173.2|114224.5|114174.5|114225.5|114175.5|114222.5|114172.5|12
1736818130000|2025-01-14 01:28:50|114225.6|114175.6|114223.9|114173.9|114225.6|114175.6|114222.5|114172.5|5
1736818140000|2025-01-14 01:29:00|114223.6|114173.6|114222.2|114172.2|114224.3|114174.3|114222.2|114172.2|6
1736818150000|2025-01-14 01:29:10|114221.9|114171.9|114225.7|114175.7|114227.6|114177.6|114220.6|114170.6|15
1736818160000|2025-01-14 01:29:20|114225.5|114175.5|114231.6|114181.6|114231.9|114181.9|114225.5|114175.5|9
1736818170000|2025-01-14 01:29:30|114231|114181|114231|114181|114231.6|114181.6|114230.6|114180.6|7
1736818180000|2025-01-14 01:29:40|114230.8|114180.8|114230.6|114180.6|114230.9|114180.9|114230.4|114180.4|6
1736818190000|2025-01-14 01:29:50|114230.7|114180.7|114229.7|114179.7|114230.7|114180.7|114227.9|114177.9|5
1736818200000|2025-01-14 01:30:00|114230.7|114180.7|114205.2|114155.2|114233.2|114183.2|114191.9|114141.9|37
1736818210000|2025-01-14 01:30:10|114204.6|114154.6|114201.8|114151.8|114204.6|114154.6|114191.7|114141.7|36
1736818220000|2025-01-14 01:30:20|114202.3|114152.3|114229.2|114179.2|114229.2|114179.2|114200.7|114150.7|37
1736818230000|2025-01-14 01:30:30|114228.8|114178.8|114237.2|114187.2|114247.2|114197.2|114216.9|114166.9|48
1736818240000|2025-01-14 01:30:40|114239.3|114189.3|114232.8|114182.8|114240.1|114190.1|114227.1|114177.1|35
1736818250000|2025-01-14 01:30:50|114231.5|114181.5|114232.9|114182.9|114234.5|114184.5|114224.5|114174.5|35
1736818260000|2025-01-14 01:31:00|114234.1|114184.1|114232.6|114182.6|114235.2|114185.2|114231|114181|12
1736818270000|2025-01-14 01:31:10|114233.8|114183.8|114239.7|114189.7|114239.7|114189.7|114222|114172|21
1736818280000|2025-01-14 01:31:20|114241|114191|114243|114193|114243|114193|114239.7|114189.7|6
1736818290000|2025-01-14 01:31:30|114241.7|114191.7|114235.7|114185.7|114241.7|114191.7|114229.2|114179.2|18
1736818300000|2025-01-14 01:31:40|114235.3|114185.3|114238.7|114188.7|114240|114190|114230.4|114180.4|20
1736818310000|2025-01-14 01:31:50|114237.4|114187.4|114240.8|114190.8|114241.8|114191.8|114236.7|114186.7|16
1736818320000|2025-01-14 01:32:00|114240.9|114190.9|114240.7|114190.7|114246.6|114196.6|114240.7|114190.7|21
1736818330000|2025-01-14 01:32:10|114239.1|114189.1|114244.2|114194.2|114244.9|114194.9|114235.8|114185.8|20
1736818340000|2025-01-14 01:32:20|114241.4|114191.4|114250.5|114200.5|114253.2|114203.2|114240.9|114190.9|24
1736818350000|2025-01-14 01:32:30|114251.7|114201.7|114251.2|114201.2|114265.8|114215.8|114246.7|114196.7|34
1736818360000|2025-01-14 01:32:40|114248.8|114198.8|114264.1|114214.1|114264.3|114214.3|114238.7|114188.7|26
1736818370000|2025-01-14 01:32:50|114263.1|114213.1|114251.7|114201.7|114269.5|114219.5|114251.7|114201.7|19
1736818380000|2025-01-14 01:33:00|114249.7|114199.7|114251.6|114201.6|114258.8|114208.8|114249.2|114199.2|17
1736818390000|2025-01-14 01:33:10|114255.6|114205.6|114249.7|114199.7|114255.6|114205.6|114248|114198|16
1736818400000|2025-01-14 01:33:20|114254|114204|114251.7|114201.7|114255.8|114205.8|114249.8|114199.8|17
1736818410000|2025-01-14 01:33:30|114249.3|114199.3|114252.1|114202.1|114256.7|114206.7|114246.4|114196.4|17
1736818420000|2025-01-14 01:33:40|114253.1|114203.1|114257.8|114207.8|114264.1|114214.1|114253.1|114203.1|22
1736818430000|2025-01-14 01:33:50|114254.1|114204.1|114256.8|114206.8|114264.8|114214.8|114254.1|114204.1|17
1736818440000|2025-01-14 01:34:00|114254.9|114204.9|114246.9|114196.9|114268.8|114218.8|114246.9|114196.9|29
1736818450000|2025-01-14 01:34:10|114247.8|114197.8|114238.4|114188.4|114247.8|114197.8|114238.4|114188.4|9
1736818460000|2025-01-14 01:34:20|114240.2|114190.2|114235.6|114185.6|114243|114193|114234.2|114184.2|26
1736818470000|2025-01-14 01:34:30|114236|114186|114246.6|114196.6|114246.6|114196.6|114236|114186|19
1736818480000|2025-01-14 01:34:40|114244.1|114194.1|114241.9|114191.9|114244.1|114194.1|114239.9|114189.9|10
1736818490000|2025-01-14 01:34:50|114241.8|114191.8|114244.3|114194.3|114250.1|114200.1|114241.7|114191.7|13
1736818500000|2025-01-14 01:35:00|114242.7|114192.7|114261.9|114211.9|114264.9|114214.9|114242.7|114192.7|19
1736818510000|2025-01-14 01:35:10|114261.5|114211.5|114263.5|114213.5|114265.9|114215.9|114258.5|114208.5|26
1736818520000|2025-01-14 01:35:20|114264.7|114214.7|114263.8|114213.8|114264.8|114214.8|114261.3|114211.3|12
1736818530000|2025-01-14 01:35:30|114261.9|114211.9|114258.1|114208.1|114261.9|114211.9|114253.3|114203.3|17
1736818540000|2025-01-14 01:35:40|114259|114209|114260.1|114210.1|114262.2|114212.2|114255.3|114205.3|16
1736818550000|2025-01-14 01:35:50|114256.9|114206.9|114264.3|114214.3|114264.6|114214.6|114256.9|114206.9|22
1736818560000|2025-01-14 01:36:00|114265.1|114215.1|114286.8|114236.8|114288.7|114238.7|114262.8|114212.8|15
1736818570000|2025-01-14 01:36:10|114286|114236|114291.5|114241.5|114294|114244|114281.9|114231.9|26
1736818580000|2025-01-14 01:36:20|114290|114240|114298.4|114248.4|114298.4|114248.4|114290|114240|28
1736818590000|2025-01-14 01:36:30|114299.7|114249.7|114293.6|114243.6|114301|114251|114292.6|114242.6|39
1736818600000|2025-01-14 01:36:40|114294|114244|114291|114241|114308.4|114258.4|114290.8|114240.8|22
1736818610000|2025-01-14 01:36:50|114292.5|114242.5|114276.7|114226.7|114304.3|114254.3|114276.7|114226.7|33
1736818620000|2025-01-14 01:37:00|114277.7|114227.7|114270.8|114220.8|114280.2|114230.2|114270.8|114220.8|17
1736818630000|2025-01-14 01:37:10|114272.9|114222.9|114263.4|114213.4|114272.9|114222.9|114261.2|114211.2|17
1736818640000|2025-01-14 01:37:20|114265.4|114215.4|114257.8|114207.8|114265.6|114215.6|114254.9|114204.9|32
1736818650000|2025-01-14 01:37:30|114259|114209|114264.4|114214.4|114264.4|114214.4|114254.5|114204.5|14
1736818660000|2025-01-14 01:37:40|114267.2|114217.2|114263.7|114213.7|114267.2|114217.2|114263.6|114213.6|7
1736818670000|2025-01-14 01:37:50|114263.6|114213.6|114267.4|114217.4|114269.2|114219.2|114261.2|114211.2|19
1736818680000|2025-01-14 01:38:00|114267.2|114217.2|114264.3|114214.3|114267.2|114217.2|114264.1|114214.1|6
1736818690000|2025-01-14 01:38:10|114267.8|114217.8|114259.9|114209.9|114270.8|114220.8|114257.6|114207.6|22
1736818700000|2025-01-14 01:38:20|114260.9|114210.9|114249.7|114199.7|114260.9|114210.9|114249.2|114199.2|12
1736818710000|2025-01-14 01:38:30|114249.6|114199.6|114252.6|114202.6|114257.1|114207.1|114249.6|114199.6|21
1736818720000|2025-01-14 01:38:40|114252.5|114202.5|114251.8|114201.8|114252.5|114202.5|114251.5|114201.5|5
1736818730000|2025-01-14 01:38:50|114250.6|114200.6|114254.9|114204.9|114259.3|114209.3|114250.6|114200.6|22
1736818740000|2025-01-14 01:39:00|114254.8|114204.8|114252.6|114202.6|114257.6|114207.6|114252.6|114202.6|6
1736818750000|2025-01-14 01:39:10|114252.5|114202.5|114246.3|114196.3|114255.3|114205.3|114242.3|114192.3|13
1736818760000|2025-01-14 01:39:20|114247.5|114197.5|114246.3|114196.3|114250.6|114200.6|114246.3|114196.3|9
1736818770000|2025-01-14 01:39:30|114246.4|114196.4|114241.6|114191.6|114246.4|114196.4|114241.4|114191.4|9
1736818780000|2025-01-14 01:39:40|114239.9|114189.9|114238.4|114188.4|114240.1|114190.1|114236.9|114186.9|10
1736818790000|2025-01-14 01:39:50|114239.4|114189.4|114235.2|114185.2|114239.8|114189.8|114234.6|114184.6|17
1736818800000|2025-01-14 01:40:00|114234.8|114184.8|114203.1|114153.1|114235.2|114185.2|114200.4|114150.4|34
1736818810000|2025-01-14 01:40:10|114202.1|114152.1|114210.5|114160.5|114212.4|114162.4|114201.9|114151.9|19
1736818820000|2025-01-14 01:40:20|114209.4|114159.4|114204.7|114154.7|114210.5|114160.5|114200.8|114150.8|21
1736818830000|2025-01-14 01:40:30|114202.9|114152.9|114202.2|114152.2|114203.8|114153.8|114200|114150|25
1736818840000|2025-01-14 01:40:40|114200.3|114150.3|114206.2|114156.2|114208.8|114158.8|114200|114150|16
1736818850000|2025-01-14 01:40:50|114206.1|114156.1|114206|114156|114207.9|114157.9|114206|114156|6
1736818860000|2025-01-14 01:41:00|114206.4|114156.4|114203.7|114153.7|114207.7|114157.7|114203|114153|11
1736818870000|2025-01-14 01:41:10|114200.9|114150.9|114207.3|114157.3|114207.3|114157.3|114200.9|114150.9|6
1736818880000|2025-01-14 01:41:20|114210.4|114160.4|114204.2|114154.2|114210.4|114160.4|114201.2|114151.2|10
1736818890000|2025-01-14 01:41:30|114205.2|114155.2|114208|114158|114208.2|114158.2|114204|114154|15
1736818900000|2025-01-14 01:41:40|114207.9|114157.9|114224.6|114174.6|114224.6|114174.6|114206.5|114156.5|26
1736818910000|2025-01-14 01:41:50|114225.5|114175.5|114231.6|114181.6|114231.6|114181.6|114223.2|114173.2|22
1736818920000|2025-01-14 01:42:00|114231.8|114181.8|114233.9|114183.9|114235.1|114185.1|114229|114179|19
1736818930000|2025-01-14 01:42:10|114233.3|114183.3|114234.2|114184.2|114235.7|114185.7|114229.9|114179.9|16
1736818940000|2025-01-14 01:42:20|114230.6|114180.6|114244.3|114194.3|114247.2|114197.2|114230.6|114180.6|20
1736818950000|2025-01-14 01:42:30|114242.7|114192.7|114240.3|114190.3|114246.5|114196.5|114240.2|114190.2|13
1736818960000|2025-01-14 01:42:40|114243|114193|114239.7|114189.7|114243|114193|114239.7|114189.7|6
1736818970000|2025-01-14 01:42:50|114238.1|114188.1|114247.8|114197.8|114251.4|114201.4|114238.1|114188.1|19
1736818980000|2025-01-14 01:43:00|114245.9|114195.9|114249.4|114199.4|114252.9|114202.9|114245.9|114195.9|31
1736818990000|2025-01-14 01:43:10|114256|114206|114246.8|114196.8|114260.5|114210.5|114246.8|114196.8|22
1736819000000|2025-01-14 01:43:20|114249|114199|114235.7|114185.7|114249|114199|114232.7|114182.7|10
1736819010000|2025-01-14 01:43:30|114236|114186|114236.5|114186.5|114241.5|114191.5|114233.9|114183.9|13
1736819020000|2025-01-14 01:43:40|114236|114186|114235.4|114185.4|114236.5|114186.5|114231.8|114181.8|11
1736819030000|2025-01-14 01:43:50|114235.3|114185.3|114241.1|114191.1|114242.7|114192.7|114235.2|114185.2|12
1736819040000|2025-01-14 01:44:00|114241.3|114191.3|114241.1|114191.1|114241.3|114191.3|114238.9|114188.9|8
1736819050000|2025-01-14 01:44:10|114240.7|114190.7|114233.7|114183.7|114240.7|114190.7|114233.7|114183.7|15
1736819060000|2025-01-14 01:44:20|114236.3|114186.3|114237.1|114187.1|114237.1|114187.1|114235.5|114185.5|4
1736819070000|2025-01-14 01:44:30|114237.8|114187.8|114239.7|114189.7|114242.8|114192.8|114237.7|114187.7|12
1736819080000|2025-01-14 01:44:40|114240.8|114190.8|114242.3|114192.3|114247.5|114197.5|114239.6|114189.6|13
1736819090000|2025-01-14 01:44:50|114242.6|114192.6|114242.4|114192.4|114242.9|114192.9|114242.4|114192.4|3
1736819100000|2025-01-14 01:45:00|114245.9|114195.9|114245.3|114195.3|114248.1|114198.1|114241.4|114191.4|12
1736819110000|2025-01-14 01:45:10|114246.9|114196.9|114247.4|114197.4|114249.5|114199.5|114245.5|114195.5|15
1736819120000|2025-01-14 01:45:20|114250.8|114200.8|114252.7|114202.7|114253.2|114203.2|114245.8|114195.8|17
1736819130000|2025-01-14 01:45:30|114250.3|114200.3|114263.7|114213.7|114263.7|114213.7|114249.1|114199.1|11
1736819140000|2025-01-14 01:45:40|114264.1|114214.1|114248.6|114198.6|114265.1|114215.1|114247|114197|11
1736819150000|2025-01-14 01:45:50|114251.5|114201.5|114260|114210|114260|114210|114248.6|114198.6|8
1736819160000|2025-01-14 01:46:00|114260.1|114210.1|114264.3|114214.3|114264.3|114214.3|114259.3|114209.3|7
1736819170000|2025-01-14 01:46:10|114264.4|114214.4|114268.6|114218.6|114268.6|114218.6|114263.7|114213.7|5
1736819180000|2025-01-14 01:46:20|114268.2|114218.2|114269.3|114219.3|114269.3|114219.3|114266.5|114216.5|4
1736819190000|2025-01-14 01:46:30|114271.2|114221.2|114274.2|114224.2|114275.2|114225.2|114271.2|114221.2|10
1736819200000|2025-01-14 01:46:40|114274.3|114224.3|114273.9|114223.9|114275.3|114225.3|114273.1|114223.1|9
1736819210000|2025-01-14 01:46:50|114275.1|114225.1|114274.2|114224.2|114275.3|114225.3|114272.5|114222.5|12
1736819220000|2025-01-14 01:47:00|114274|114224|114267.6|114217.6|114275|114225|114267.6|114217.6|11
1736819230000|2025-01-14 01:47:10|114268.1|114218.1|114270.1|114220.1|114270.4|114220.4|114268.1|114218.1|7
1736819240000|2025-01-14 01:47:20|114270.4|114220.4|114274|114224|114274|114224|114270.4|114220.4|6
1736819250000|2025-01-14 01:47:30|114275.7|114225.7|114277.7|114227.7|114285.7|114235.7|114275.7|114225.7|24
1736819260000|2025-01-14 01:47:40|114281.9|114231.9|114282.3|114232.3|114282.3|114232.3|114278.7|114228.7|6
1736819270000|2025-01-14 01:47:50|114280.8|114230.8|114285.9|114235.9|114287.5|114237.5|114278.1|114228.1|13
1736819280000|2025-01-14 01:48:00|114284.9|114234.9|114281.7|114231.7|114284.9|114234.9|114277.1|114227.1|13
1736819290000|2025-01-14 01:48:10|114279.5|114229.5|114280.2|114230.2|114280.2|114230.2|114276.1|114226.1|9
1736819300000|2025-01-14 01:48:20|114279.2|114229.2|114281|114231|114284|114234|114278.7|114228.7|14
1736819310000|2025-01-14 01:48:30|114280|114230|114287.1|114237.1|114289.7|114239.7|114280|114230|19
1736819320000|2025-01-14 01:48:40|114289.5|114239.5|114285.7|114235.7|114289.5|114239.5|114285.7|114235.7|20
1736819330000|2025-01-14 01:48:50|114282.7|114232.7|114278.8|114228.8|114282.7|114232.7|114277.9|114227.9|10
1736819340000|2025-01-14 01:49:00|114277.6|114227.6|114278|114228|114278.3|114228.3|114274.5|114224.5|7
1736819350000|2025-01-14 01:49:10|114276.9|114226.9|114269.6|114219.6|114276.9|114226.9|114269.5|114219.5|11
1736819360000|2025-01-14 01:49:20|114267|114217|114267.2|114217.2|114269.6|114219.6|114265.3|114215.3|13
1736819370000|2025-01-14 01:49:30|114267.6|114217.6|114265.1|114215.1|114267.8|114217.8|114261.4|114211.4|24
1736819380000|2025-01-14 01:49:40|114264.7|114214.7|114253.6|114203.6|114265.3|114215.3|114249.9|114199.9|28
1736819390000|2025-01-14 01:49:50|114254|114204|114250.5|114200.5|114254.4|114204.4|114250.3|114200.3|8
1736819400000|2025-01-14 01:50:00|114250.4|114200.4|114255.3|114205.3|114259.7|114209.7|114250.1|114200.1|19
1736819410000|2025-01-14 01:50:10|114255.8|114205.8|114259|114209|114259|114209|114250.2|114200.2|19
1736819420000|2025-01-14 01:50:20|114260|114210|114254|114204|114260|114210|114252.1|114202.1|22
1736819430000|2025-01-14 01:50:30|114253|114203|114258.7|114208.7|114260|114210|114251.5|114201.5|32
1736819440000|2025-01-14 01:50:40|114255.6|114205.6|114257.4|114207.4|114261|114211|114249.6|114199.6|25
1736819450000|2025-01-14 01:50:50|114256.2|114206.2|114270.2|114220.2|114274.7|114224.7|114256.2|114206.2|14
1736819460000|2025-01-14 01:51:00|114270.1|114220.1|114274.9|114224.9|114275.9|114225.9|114270.1|114220.1|6
1736819470000|2025-01-14 01:51:10|114276.4|114226.4|114276.9|114226.9|114276.9|114226.9|114274.9|114224.9|3
1736819480000|2025-01-14 01:51:20|114277.3|114227.3|114274.5|114224.5|114277.3|114227.3|114274.5|114224.5|5
1736819490000|2025-01-14 01:51:30|114273.7|114223.7|114272.6|114222.6|114273.7|114223.7|114271.7|114221.7|4
1736819500000|2025-01-14 01:51:40|114272.9|114222.9|114272|114222|114272.9|114222.9|114270.1|114220.1|9
1736819510000|2025-01-14 01:51:50|114273.9|114223.9|114272.6|114222.6|114273.9|114223.9|114265.9|114215.9|16
1736819520000|2025-01-14 01:52:00|114272.4|114222.4|114273.3|114223.3|114278.9|114228.9|114270.9|114220.9|16
1736819530000|2025-01-14 01:52:10|114272.3|114222.3|114273|114223|114274.7|114224.7|114270.6|114220.6|12
1736819540000|2025-01-14 01:52:20|114275.1|114225.1|114273.7|114223.7|114286.5|114236.5|114273.7|114223.7|18
1736819550000|2025-01-14 01:52:30|114271.7|114221.7|114267.5|114217.5|114275.2|114225.2|114266.1|114216.1|21
1736819560000|2025-01-14 01:52:40|114267.8|114217.8|114254.9|114204.9|114268.6|114218.6|114250.3|114200.3|29
1736819570000|2025-01-14 01:52:50|114255.3|114205.3|114258.8|114208.8|114259|114209|114252.4|114202.4|9
1736819580000|2025-01-14 01:53:00|114258.6|114208.6|114259.2|114209.2|114260.2|114210.2|114257.6|114207.6|8
1736819590000|2025-01-14 01:53:10|114259|114209|114254.2|114204.2|114259.5|114209.5|114252.7|114202.7|26
1736819600000|2025-01-14 01:53:20|114256.2|114206.2|114257.8|114207.8|114258.7|114208.7|114253.8|114203.8|20
1736819610000|2025-01-14 01:53:30|114260.8|114210.8|114253.1|114203.1|114260.8|114210.8|114252|114202|15
1736819620000|2025-01-14 01:53:40|114252.8|114202.8|114245.8|114195.8|114253|114203|114243|114193|17
1736819630000|2025-01-14 01:53:50|114246.6|114196.6|114249.3|114199.3|114249.8|114199.8|114246|114196|10
1736819640000|2025-01-14 01:54:00|114249.4|114199.4|114245.7|114195.7|114249.4|114199.4|114245.7|114195.7|6
1736819650000|2025-01-14 01:54:10|114244.9|114194.9|114239.5|114189.5|114244.9|114194.9|114239.5|114189.5|6
1736819660000|2025-01-14 01:54:20|114239.3|114189.3|114236.7|114186.7|114239.7|114189.7|114235.8|114185.8|10
1736819670000|2025-01-14 01:54:30|114238.2|114188.2|114228.4|114178.4|114240.4|114190.4|114227.2|114177.2|21
1736819680000|2025-01-14 01:54:40|114229.3|114179.3|114233.3|114183.3|114235|114185|114228.6|114178.6|21
1736819690000|2025-01-14 01:54:50|114233.2|114183.2|114236.5|114186.5|114236.5|114186.5|114231.3|114181.3|8
1736819700000|2025-01-14 01:55:00|114236.4|114186.4|114231.3|114181.3|114236.5|114186.5|114230.1|114180.1|13
1736819710000|2025-01-14 01:55:10|114231.5|114181.5|114230|114180|114231.5|114181.5|114226.6|114176.6|14
1736819720000|2025-01-14 01:55:20|114228.2|114178.2|114230.1|114180.1|114231.3|114181.3|114226.4|114176.4|17
1736819730000|2025-01-14 01:55:30|114228.3|114178.3|114230.5|114180.5|114230.5|114180.5|114226.6|114176.6|11
1736819740000|2025-01-14 01:55:40|114230.6|114180.6|114231.8|114181.8|114232|114182|114230.6|114180.6|4
1736819750000|2025-01-14 01:55:50|114233.3|114183.3|114242.2|114192.2|114243.2|114193.2|114233.3|114183.3|20
1736819760000|2025-01-14 01:56:00|114242.7|114192.7|114231.1|114181.1|114242.7|114192.7|114227.4|114177.4|22
1736819770000|2025-01-14 01:56:10|114226.9|114176.9|114229.7|114179.7|114237.4|114187.4|114226.5|114176.5|15
1736819780000|2025-01-14 01:56:20|114227.9|114177.9|114231.4|114181.4|114233.1|114183.1|114227.5|114177.5|27
1736819790000|2025-01-14 01:56:30|114226.3|114176.3|114234.4|114184.4|114234.4|114184.4|114226.3|114176.3|14
1736819800000|2025-01-14 01:56:40|114234.3|114184.3|114232.1|114182.1|114238|114188|114232.1|114182.1|10
1736819810000|2025-01-14 01:56:50|114229.9|114179.9|114233.2|114183.2|114233.2|114183.2|114229.9|114179.9|8
1736819820000|2025-01-14 01:57:00|114234.7|114184.7|114238.7|114188.7|114238.7|114188.7|114232.7|114182.7|12
1736819830000|2025-01-14 01:57:10|114239.1|114189.1|114238.3|114188.3|114239.1|114189.1|114234.7|114184.7|8
1736819840000|2025-01-14 01:57:20|114238.8|114188.8|114234.9|114184.9|114239.2|114189.2|114234.9|114184.9|6
1736819850000|2025-01-14 01:57:30|114231.3|114181.3|114212.1|114162.1|114235.2|114185.2|114212.1|114162.1|10
1736819860000|2025-01-14 01:57:40|114212.6|114162.6|114214.7|114164.7|114214.7|114164.7|114211.6|114161.6|7
1736819870000|2025-01-14 01:57:50|114213|114163|114211|114161|114213|114163|114208.1|114158.1|6
1736819880000|2025-01-14 01:58:00|114208.4|114158.4|114210.8|114160.8|114210.8|114160.8|114207.9|114157.9|6
1736819890000|2025-01-14 01:58:10|114211.2|114161.2|114212.3|114162.3|114212.6|114162.6|114211.1|114161.1|4
1736819900000|2025-01-14 01:58:20|114212.2|114162.2|114205.1|114155.1|114212.5|114162.5|114205.1|114155.1|10
1736819910000|2025-01-14 01:58:30|114204.8|114154.8|114195.3|114145.3|114206.4|114156.4|114195.3|114145.3|18
1736819920000|2025-01-14 01:58:40|114195.4|114145.4|114192.1|114142.1|114198.2|114148.2|114192.1|114142.1|20
1736819930000|2025-01-14 01:58:50|114195.3|114145.3|114187.7|114137.7|114195.3|114145.3|114183.1|114133.1|13
1736819940000|2025-01-14 01:59:00|114187.8|114137.8|114185.6|114135.6|114187.8|114137.8|114185.6|114135.6|5
1736819950000|2025-01-14 01:59:10|114185.7|114135.7|114184.8|114134.8|114185.9|114135.9|114183.7|114133.7|6
1736819960000|2025-01-14 01:59:20|114182.8|114132.8|114185.2|114135.2|114185.2|114135.2|114181.8|114131.8|7
1736819970000|2025-01-14 01:59:30|114183.7|114133.7|114191.4|114141.4|114192.9|114142.9|114183.7|114133.7|15
1736819980000|2025-01-14 01:59:40|114192|114142|114189.6|114139.6|114192|114142|114189.6|114139.6|3
1736819990000|2025-01-14 01:59:50|114189.4|114139.4|114192|114142|114192.6|114142.6|114189.2|114139.2|7
1736820000000|2025-01-14 02:00:00|114197|114147|114197|114147|114206|114156|114195|114145|30
1736820010000|2025-01-14 02:00:10|114197|114147|114200|114150|114208|114158|114194|114144|14
1736820020000|2025-01-14 02:00:20|114198|114148|114198|114148|114199|114149|114194|114144|11
1736820030000|2025-01-14 02:00:30|114196|114146|114198|114148|114198|114148|114193|114143|12
1736820040000|2025-01-14 02:00:40|114199|114149|114197|114147|114202|114152|114197|114147|5
1736820050000|2025-01-14 02:00:50|114197|114147|114199|114149|114201|114151|114197|114147|5
1736820060000|2025-01-14 02:01:00|114200|114150|114195|114145|114200|114150|114194|114144|6
1736820070000|2025-01-14 02:01:10|114195|114145|114199|114149|114201|114151|114185|114135|21
1736820080000|2025-01-14 02:01:20|114195|114145|114193|114143|114198|114148|114188|114138|16
1736820090000|2025-01-14 02:01:30|114193|114143|114201|114151|114208|114158|114192|114142|14
1736820100000|2025-01-14 02:01:40|114201|114151|114202|114152|114202|114152|114200|114150|6
1736820110000|2025-01-14 02:01:50|114202|114152|114206|114156|114212|114162|114202|114152|27
1736820120000|2025-01-14 02:02:00|114207|114157|114204|114154|114210|114160|114202|114152|21
1736820130000|2025-01-14 02:02:10|114204|114154|114213|114163|114216|114166|114204|114154|16
1736820140000|2025-01-14 02:02:20|114219|114169|114225|114175|114225|114175|114219|114169|40
1736820150000|2025-01-14 02:02:30|114224|114174|114224|114174|114226|114176|114219|114169|59
1736820160000|2025-01-14 02:02:40|114224|114174|114222|114172|114228|114178|114220|114170|50
1736820170000|2025-01-14 02:02:50|114221|114171|114226|114176|114227|114177|114221|114171|40
1736820180000|2025-01-14 02:03:00|114224|114174|114226|114176|114227|114177|114223|114173|56
1736820190000|2025-01-14 02:03:10|114224|114174|114225|114175|114228|114178|114222|114172|60
1736820200000|2025-01-14 02:03:20|114226|114176|114227|114177|114227|114177|114223|114173|69
1736820210000|2025-01-14 02:03:30|114226|114176|114225|114175|114228|114178|114222|114172|63
1736820220000|2025-01-14 02:03:40|114226|114176|114226|114176|114226|114176|114223|114173|69
1736820230000|2025-01-14 02:03:50|114223|114173|114223|114173|114227|114177|114223|114173|69
1736820240000|2025-01-14 02:04:00|114226|114176|114227|114177|114229|114179|114223|114173|62
1736820250000|2025-01-14 02:04:10|114224|114174|114230|114180|114242|114192|114224|114174|55
1736820260000|2025-01-14 02:04:20|114233|114183|114233|114183|114236|114186|114230|114180|11
1736820270000|2025-01-14 02:04:30|114234|114184|114232|114182|114234|114184|114232|114182|6
1736820280000|2025-01-14 02:04:40|114232|114182|114237|114187|114238|114188|114232|114182|5
1736820290000|2025-01-14 02:04:50|114239|114189|114235|114185|114239|114189|114235|114185|8
1736820300000|2025-01-14 02:05:00|114236|114186|114229|114179|114237|114187|114225|114175|17
1736820310000|2025-01-14 02:05:10|114233|114183|114237|114187|114239|114189|114232|114182|10
1736820320000|2025-01-14 02:05:20|114236|114186|114243|114193|114247|114197|114236|114186|43
1736820330000|2025-01-14 02:05:30|114242|114192|114238|114188|114242|114192|114237|114187|22
1736820340000|2025-01-14 02:05:40|114242|114192|114241|114191|114246|114196|114239|114189|13
1736820350000|2025-01-14 02:05:50|114239|114189|114251|114201|114252|114202|114238|114188|19
1736820360000|2025-01-14 02:06:00|114250|114200|114252|114202|114252|114202|114244|114194|20
1736820370000|2025-01-14 02:06:10|114250|114200|114249|114199|114252|114202|114245|114195|11
1736820380000|2025-01-14 02:06:20|114250|114200|114252|114202|114253|114203|114248|114198|14
1736820390000|2025-01-14 02:06:30|114251|114201|114238|114188|114251|114201|114238|114188|12
1736820400000|2025-01-14 02:06:40|114238|114188|114249|114199|114251|114201|114238|114188|24
1736820410000|2025-01-14 02:06:50|114249|114199|114270|114220|114273|114223|114249|114199|15
1736820420000|2025-01-14 02:07:00|114271|114221|114269|114219|114271|114221|114267|114217|13
1736820430000|2025-01-14 02:07:10|114269|114219|114267|114217|114272|114222|114267|114217|12
1736820440000|2025-01-14 02:07:20|114267|114217|114284|114234|114290|114240|114267|114217|27
1736820450000|2025-01-14 02:07:30|114286|114236|114293|114243|114294|114244|114284|114234|28
1736820460000|2025-01-14 02:07:40|114293|114243|114290|114240|114294|114244|114290|114240|17
1736820470000|2025-01-14 02:07:50|114291|114241|114290|114240|114294|114244|114290|114240|11
1736820480000|2025-01-14 02:08:00|114289|114239|114290|114240|114295|114245|114289|114239|16
1736820490000|2025-01-14 02:08:10|114290|114240|114292|114242|114292|114242|114289|114239|17
1736820500000|2025-01-14 02:08:20|114289|114239|114290|114240|114293|114243|114289|114239|12
1736820510000|2025-01-14 02:08:30|114289|114239|114291|114241|114292|114242|114289|114239|6
1736820520000|2025-01-14 02:08:40|114293|114243|114291|114241|114293|114243|114289|114239|20
1736820530000|2025-01-14 02:08:50|114290|114240|114290|114240|114294|114244|114289|114239|19
1736820540000|2025-01-14 02:09:00|114291|114241|114294|114244|114296|114246|114291|114241|32
1736820550000|2025-01-14 02:09:10|114295|114245|114291|114241|114296|114246|114289|114239|11
1736820560000|2025-01-14 02:09:20|114294|114244|114291|114241|114294|114244|114291|114241|21
1736820570000|2025-01-14 02:09:30|114291|114241|114294|114244|114296|114246|114286|114236|23
1736820580000|2025-01-14 02:09:40|114294|114244|114294|114244|114296|114246|114292|114242|9
1736820590000|2025-01-14 02:09:50|114294|114244|114292|114242|114295|114245|114292|114242|12
1736820600000|2025-01-14 02:10:00|114294|114244|114289|114239|114295|114245|114288|114238|15
1736820610000|2025-01-14 02:10:10|114292|114242|114291|114241|114292|114242|114284|114234|11
1736820620000|2025-01-14 02:10:20|114292|114242|114292|114242|114294|114244|114288|114238|12
1736820630000|2025-01-14 02:10:30|114280|114230|114284|114234|114287|114237|114277|114227|27
1736820640000|2025-01-14 02:10:40|114283|114233|114283|114233|114286|114236|114282|114232|15
1736820650000|2025-01-14 02:10:50|114283|114233|114284|114234|114287|114237|114278|114228|17
1736820660000|2025-01-14 02:11:00|114284|114234|114283|114233|114287|114237|114279|114229|25
1736820670000|2025-01-14 02:11:10|114283|114233|114281|114231|114284|114234|114276|114226|29
1736820680000|2025-01-14 02:11:20|114281|114231|114284|114234|114288|114238|114278|114228|22
1736820690000|2025-01-14 02:11:30|114285|114235|114287|114237|114290|114240|114283|114233|17
1736820700000|2025-01-14 02:11:40|114290|114240|114290|114240|114293|114243|114287|114237|28
1736820710000|2025-01-14 02:11:50|114290|114240|114288|114238|114290|114240|114283|114233|8
1736820720000|2025-01-14 02:12:00|114285|114235|114278|114228|114285|114235|114277|114227|16
1736820730000|2025-01-14 02:12:10|114279|114229|114286|114236|114286|114236|114279|114229|19
1736820740000|2025-01-14 02:12:20|114285|114235|114286|114236|114286|114236|114285|114235|4
1736820750000|2025-01-14 02:12:30|114285|114235|114286|114236|114287|114237|114284|114234|16
1736820760000|2025-01-14 02:12:40|114285|114235|114282|114232|114289|114239|114279|114229|23
1736820770000|2025-01-14 02:12:50|114282|114232|114284|114234|114289|114239|114282|114232|37
1736820780000|2025-01-14 02:13:00|114283|114233|114284|114234|114287|114237|114283|114233|25
1736820790000|2025-01-14 02:13:10|114284|114234|114290|114240|114290|114240|114280|114230|15
1736820800000|2025-01-14 02:13:20|114290|114240|114288|114238|114293|114243|114288|114238|24
1736820810000|2025-01-14 02:13:30|114290|114240|114290|114240|114292|114242|114288|114238|14
1736820820000|2025-01-14 02:13:40|114289|114239|114290|114240|114290|114240|114286|114236|8
1736820830000|2025-01-14 02:13:50|114289|114239|114291|114241|114292|114242|114287|114237|27
1736820840000|2025-01-14 02:14:00|114289|114239|114291|114241|114291|114241|114287|114237|26
1736820850000|2025-01-14 02:14:10|114290|114240|114292|114242|114293|114243|114290|114240|14
1736820860000|2025-01-14 02:14:20|114292|114242|114294|114244|114297|114247|114290|114240|17
1736820870000|2025-01-14 02:14:30|114294|114244|114294|114244|114296|114246|114294|114244|19
1736820880000|2025-01-14 02:14:40|114293|114243|114295|114245|114295|114245|114293|114243|24
1736820890000|2025-01-14 02:14:50|114296|114246|114298|114248|114298|114248|114295|114245|5
1736820900000|2025-01-14 02:15:00|114297|114247|114291|114241|114297|114247|114291|114241|8
1736820910000|2025-01-14 02:15:10|114292|114242|114293|114243|114294|114244|114290|114240|23
1736820920000|2025-01-14 02:15:20|114292|114242|114289|114239|114292|114242|114289|114239|6
1736820930000|2025-01-14 02:15:30|114289|114239|114293|114243|114293|114243|114289|114239|6
1736820940000|2025-01-14 02:15:40|114291|114241|114292|114242|114293|114243|114291|114241|4
1736820950000|2025-01-14 02:15:50|114296|114246|114295|114245|114300|114250|114295|114245|20
1736820960000|2025-01-14 02:16:00|114296|114246|114296|114246|114297|114247|114295|114245|59
1736820970000|2025-01-14 02:16:10|114296|114246|114295|114245|114300|114250|114295|114245|49
1736820980000|2025-01-14 02:16:20|114295|114245|114293|114243|114295|114245|114292|114242|54
1736820990000|2025-01-14 02:16:30|114293|114243|114294|114244|114296|114246|114292|114242|22
1736821000000|2025-01-14 02:16:40|114294|114244|114290|114240|114296|114246|114290|114240|48
1736821010000|2025-01-14 02:16:50|114290|114240|114290|114240|114295|114245|114290|114240|36
1736821020000|2025-01-14 02:17:00|114290|114240|114292|114242|114293|114243|114290|114240|16
1736821030000|2025-01-14 02:17:10|114292|114242|114292|114242|114294|114244|114289|114239|30
1736821040000|2025-01-14 02:17:20|114290|114240|114292|114242|114294|114244|114290|114240|11
1736821050000|2025-01-14 02:17:30|114292|114242|114292|114242|114292|114242|114291|114241|8
1736821060000|2025-01-14 02:17:40|114292|114242|114293|114243|114293|114243|114288|114238|12
1736821070000|2025-01-14 02:17:50|114293|114243|114291|114241|114293|114243|114290|114240|10
1736821080000|2025-01-14 02:18:00|114291|114241|114294|114244|114294|114244|114290|114240|17
1736821090000|2025-01-14 02:18:10|114294|114244|114294|114244|114295|114245|114293|114243|11
1736821100000|2025-01-14 02:18:20|114294|114244|114294|114244|114296|114246|114293|114243|41
1736821110000|2025-01-14 02:18:30|114294|114244|114297|114247|114297|114247|114293|114243|47
1736821120000|2025-01-14 02:18:40|114298|114248|114294|114244|114298|114248|114294|114244|29
1736821130000|2025-01-14 02:18:50|114294|114244|114291|114241|114299|114249|114291|114241|11
1736821140000|2025-01-14 02:19:00|114292|114242|114292|114242|114293|114243|114292|114242|17
1736821150000|2025-01-14 02:19:10|114293|114243|114298|114248|114298|114248|114293|114243|22
1736821160000|2025-01-14 02:19:20|114297|114247|114294|114244|114300|114250|114293|114243|34
1736821170000|2025-01-14 02:19:30|114294|114244|114292|114242|114298|114248|114292|114242|25
1736821180000|2025-01-14 02:19:40|114297|114247|114297|114247|114298|114248|114297|114247|5
1736821190000|2025-01-14 02:19:50|114297|114247|114293|114243|114297|114247|114293|114243|6
1736821200000|2025-01-14 02:20:00|114293|114243|114291|114241|114298|114248|114291|114241|10
1736821220000|2025-01-14 02:20:20|114293|114243|114296|114246|114297|114247|114293|114243|5
1736821230000|2025-01-14 02:20:30|114297|114247|114297|114247|114297|114247|114294|114244|6
1736821240000|2025-01-14 02:20:40|114297|114247|114293|114243|114298|114248|114292|114242|8
1736821250000|2025-01-14 02:20:50|114293|114243|114290|114240|114294|114244|114289|114239|14
1736821260000|2025-01-14 02:21:00|114290|114240|114292|114242|114293|114243|114290|114240|26
1736821270000|2025-01-14 02:21:10|114293|114243|114291|114241|114294|114244|114288|114238|49
1736821280000|2025-01-14 02:21:20|114292|114242|114289|114239|114292|114242|114287|114237|28
1736821290000|2025-01-14 02:21:30|114289|114239|114291|114241|114292|114242|114287|114237|11
1736821300000|2025-01-14 02:21:40|114291|114241|114287|114237|114292|114242|114287|114237|9
1736821310000|2025-01-14 02:21:50|114288|114238|114287|114237|114290|114240|114285|114235|35
1736821320000|2025-01-14 02:22:00|114288|114238|114291|114241|114293|114243|114288|114238|22
1736821330000|2025-01-14 02:22:10|114291|114241|114291|114241|114292|114242|114289|114239|16
1736821340000|2025-01-14 02:22:20|114292|114242|114281|114231|114292|114242|114281|114231|26
1736821350000|2025-01-14 02:22:30|114282|114232|114282|114232|114284|114234|114280|114230|11
1736821360000|2025-01-14 02:22:40|114283|114233|114278|114228|114284|114234|114277|114227|12
1736821370000|2025-01-14 02:22:50|114278|114228|114280|114230|114280|114230|114275|114225|12
1736821380000|2025-01-14 02:23:00|114280|114230|114275|114225|114280|114230|114273|114223|9
1736821390000|2025-01-14 02:23:10|114275|114225|114280|114230|114280|114230|114275|114225|19
1736821400000|2025-01-14 02:23:20|114280|114230|114276|114226|114280|114230|114274|114224|8
1736821410000|2025-01-14 02:23:30|114276|114226|114277|114227|114277|114227|114276|114226|5
1736821420000|2025-01-14 02:23:40|114276|114226|114271|114221|114276|114226|114268|114218|7
1736821430000|2025-01-14 02:23:50|114271|114221|114264|114214|114271|114221|114264|114214|5
1736821440000|2025-01-14 02:24:00|114264|114214|114272|114222|114272|114222|114264|114214|14
1736821450000|2025-01-14 02:24:10|114271|114221|114271|114221|114271|114221|114266|114216|15
1736821460000|2025-01-14 02:24:20|114269|114219|114270|114220|114272|114222|114268|114218|12
1736821470000|2025-01-14 02:24:30|114271|114221|114268|114218|114273|114223|114266|114216|19
1736821480000|2025-01-14 02:24:40|114268|114218|114268|114218|114269|114219|114268|114218|9
1736821490000|2025-01-14 02:24:50|114271|114221|114268|114218|114271|114221|114264|114214|18
1736821500000|2025-01-14 02:25:00|114268|114218|114268|114218|114268|114218|114260|114210|23
1736821510000|2025-01-14 02:25:10|114267|114217|114266|114216|114268|114218|114264|114214|17
1736821520000|2025-01-14 02:25:20|114265|114215|114268|114218|114268|114218|114260|114210|32
1736821530000|2025-01-14 02:25:30|114267|114217|114268|114218|114270|114220|114267|114217|20
1736821550000|2025-01-14 02:25:50|114269|114219|114268|114218|114270|114220|114262|114212|22
1736821560000|2025-01-14 02:26:00|114267|114217|114266|114216|114268|114218|114266|114216|15
1736821570000|2025-01-14 02:26:10|114266|114216|114264|114214|114266|114216|114262|114212|11
1736821580000|2025-01-14 02:26:20|114265|114215|114268|114218|114268|114218|114263|114213|17
1736821590000|2025-01-14 02:26:30|114265|114215|114256|114206|114267|114217|114251|114201|17
1736821600000|2025-01-14 02:26:40|114257|114207|114249|114199|114257|114207|114249|114199|8
1736821610000|2025-01-14 02:26:50|114249|114199|114249|114199|114252|114202|114248|114198|12
1736821620000|2025-01-14 02:27:00|114249|114199|114249|114199|114249|114199|114248|114198|5
1736821630000|2025-01-14 02:27:10|114249|114199|114257|114207|114257|114207|114248|114198|10
1736821640000|2025-01-14 02:27:20|114257|114207|114252|114202|114257|114207|114250|114200|10
1736821650000|2025-01-14 02:27:30|114252|114202|114252|114202|114252|114202|114252|114202|4
1736821660000|2025-01-14 02:27:40|114252|114202|114253|114203|114253|114203|114248|114198|7
1736821670000|2025-01-14 02:27:50|114252|114202|114256|114206|114256|114206|114252|114202|10
1736821680000|2025-01-14 02:28:00|114256|114206|114254|114204|114256|114206|114252|114202|8
1736821690000|2025-01-14 02:28:10|114255|114205|114257|114207|114258|114208|114254|114204|8
1736821700000|2025-01-14 02:28:20|114256|114206|114261|114211|114263|114213|114256|114206|20
1736821710000|2025-01-14 02:28:30|114262|114212|114265|114215|114265|114215|114262|114212|4
1736821720000|2025-01-14 02:28:40|114265|114215|114264|114214|114265|114215|114264|114214|2
1736821730000|2025-01-14 02:28:50|114264|114214|114262|114212|114264|114214|114262|114212|7
1736821740000|2025-01-14 02:29:00|114263|114213|114264|114214|114264|114214|114263|114213|4
1736821750000|2025-01-14 02:29:10|114264|114214|114263|114213|114266|114216|114263|114213|7
1736821760000|2025-01-14 02:29:20|114264|114214|114264|114214|114264|114214|114264|114214|1
1736821770000|2025-01-14 02:29:30|114264|114214|114263|114213|114264|114214|114263|114213|3
1736821780000|2025-01-14 02:29:40|114264|114214|114260|114210|114264|114214|114260|114210|5
1736821790000|2025-01-14 02:29:50|114259|114209|114263|114213|114263|114213|114259|114209|7
1736821800000|2025-01-14 02:30:00|114260.2|114210.2|114264.2|114214.2|114266.8|114216.8|114259.8|114209.8|20
1736821810000|2025-01-14 02:30:10|114261.2|114211.2|114270.3|114220.3|114270.3|114220.3|114261.2|114211.2|16
1736821820000|2025-01-14 02:30:20|114268.8|114218.8|114268.2|114218.2|114270.3|114220.3|114268.1|114218.1|7
1736821830000|2025-01-14 02:30:30|114267.9|114217.9|114269.3|114219.3|114269.4|114219.4|114267.9|114217.9|8
1736821840000|2025-01-14 02:30:40|114269.2|114219.2|114268|114218|114269.4|114219.4|114268|114218|4
1736821850000|2025-01-14 02:30:50|114270.3|114220.3|114268|114218|114270.3|114220.3|114267.6|114217.6|6
1736821860000|2025-01-14 02:31:00|114267.9|114217.9|114268.3|114218.3|114268.4|114218.4|114265.7|114215.7|5
1736821870000|2025-01-14 02:31:10|114269.7|114219.7|114270.2|114220.2|114271.3|114221.3|114265.8|114215.8|18
1736821880000|2025-01-14 02:31:20|114270.1|114220.1|114270.4|114220.4|114273.3|114223.3|114270.1|114220.1|6
1736821890000|2025-01-14 02:31:30|114269.2|114219.2|114271.6|114221.6|114272.2|114222.2|114269.2|114219.2|6
1736821900000|2025-01-14 02:31:40|114270.7|114220.7|114266|114216|114273.2|114223.2|114266|114216|8
1736821910000|2025-01-14 02:31:50|114265.4|114215.4|114267.6|114217.6|114269.3|114219.3|114263.9|114213.9|18
1736821920000|2025-01-14 02:32:00|114268.8|114218.8|114269.4|114219.4|114272.7|114222.7|114268.8|114218.8|8
1736821930000|2025-01-14 02:32:10|114270.1|114220.1|114267.6|114217.6|114270.7|114220.7|114265.4|114215.4|9
1736821940000|2025-01-14 02:32:20|114268.3|114218.3|114265.7|114215.7|114268.3|114218.3|114265.7|114215.7|3
1736821950000|2025-01-14 02:32:30|114264.6|114214.6|114264.9|114214.9|114265.3|114215.3|114264.6|114214.6|7
1736821960000|2025-01-14 02:32:40|114265|114215|114265.9|114215.9|114266.4|114216.4|114264.7|114214.7|7
1736821970000|2025-01-14 02:32:50|114263.8|114213.8|114265.1|114215.1|114265.6|114215.6|114263.6|114213.6|7
1736821980000|2025-01-14 02:33:00|114263.6|114213.6|114265.3|114215.3|114266.8|114216.8|114261.5|114211.5|9
1736821990000|2025-01-14 02:33:10|114265.1|114215.1|114266|114216|114267.2|114217.2|114265.1|114215.1|8
1736822000000|2025-01-14 02:33:20|114267.4|114217.4|114269|114219|114269|114219|114266.6|114216.6|6
1736822010000|2025-01-14 02:33:30|114268.9|114218.9|114268.7|114218.7|114269.6|114219.6|114268.2|114218.2|6
1736822020000|2025-01-14 02:33:40|114270.3|114220.3|114271.7|114221.7|114272.5|114222.5|114270.3|114220.3|4
1736822030000|2025-01-14 02:33:50|114271.8|114221.8|114271.3|114221.3|114272.6|114222.6|114268.9|114218.9|8
1736822040000|2025-01-14 02:34:00|114270.6|114220.6|114271.9|114221.9|114274.8|114224.8|114270.6|114220.6|6
1736822050000|2025-01-14 02:34:10|114271.6|114221.6|114271.9|114221.9|114272.2|114222.2|114271.6|114221.6|6
1736822060000|2025-01-14 02:34:20|114270.3|114220.3|114272.4|114222.4|114272.4|114222.4|114270.3|114220.3|3
1736822070000|2025-01-14 02:34:30|114273|114223|114272.6|114222.6|114275.2|114225.2|114271.4|114221.4|13
1736822080000|2025-01-14 02:34:40|114274.2|114224.2|114273.5|114223.5|114274.5|114224.5|114271.6|114221.6|25
1736822090000|2025-01-14 02:34:50|114274|114224|114270.7|114220.7|114274|114224|114269|114219|24
1736822100000|2025-01-14 02:35:00|114272.4|114222.4|114270.6|114220.6|114274.1|114224.1|114270.5|114220.5|8
1736822110000|2025-01-14 02:35:10|114269.1|114219.1|114270.5|114220.5|114270.5|114220.5|114267.7|114217.7|10
1736822120000|2025-01-14 02:35:20|114268.8|114218.8|114267.8|114217.8|114271.6|114221.6|114267.8|114217.8|12
1736822130000|2025-01-14 02:35:30|114268.8|114218.8|114268.9|114218.9|114269|114219|114268.6|114218.6|4
1736822140000|2025-01-14 02:35:40|114268.5|114218.5|114272.9|114222.9|114272.9|114222.9|114266.3|114216.3|6
1736822150000|2025-01-14 02:35:50|114272.6|114222.6|114270.5|114220.5|114272.6|114222.6|114268.1|114218.1|7
1736822160000|2025-01-14 02:36:00|114269.9|114219.9|114275|114225|114275|114225|114269.9|114219.9|6
1736822170000|2025-01-14 02:36:10|114275.5|114225.5|114274.7|114224.7|114276|114226|114271.7|114221.7|12
1736822180000|2025-01-14 02:36:20|114270.5|114220.5|114275.2|114225.2|114275.2|114225.2|114270.5|114220.5|24
1736822190000|2025-01-14 02:36:30|114275.1|114225.1|114271.8|114221.8|114277.5|114227.5|114271.3|114221.3|9
1736822200000|2025-01-14 02:36:40|114273.8|114223.8|114279.7|114229.7|114279.7|114229.7|114271.8|114221.8|18
1736822210000|2025-01-14 02:36:50|114279.4|114229.4|114275.7|114225.7|114279.4|114229.4|114275.6|114225.6|11
1736822220000|2025-01-14 02:37:00|114275.1|114225.1|114275.7|114225.7|114275.7|114225.7|114272.3|114222.3|10
1736822230000|2025-01-14 02:37:10|114275.5|114225.5|114275.1|114225.1|114275.5|114225.5|114272.6|114222.6|8
1736822240000|2025-01-14 02:37:20|114271.5|114221.5|114285.8|114235.8|114285.8|114235.8|114271.5|114221.5|17
1736822250000|2025-01-14 02:37:30|114286.2|114236.2|114283.3|114233.3|114289.8|114239.8|114282.9|114232.9|15
1736822260000|2025-01-14 02:37:40|114283.4|114233.4|114283.4|114233.4|114286.1|114236.1|114283.3|114233.3|7
1736822270000|2025-01-14 02:37:50|114283.7|114233.7|114281.1|114231.1|114284.1|114234.1|114279.5|114229.5|9
1736822280000|2025-01-14 02:38:00|114281.5|114231.5|114284.1|114234.1|114286.1|114236.1|114281.4|114231.4|7
1736822290000|2025-01-14 02:38:10|114287.1|114237.1|114289.5|114239.5|114289.5|114239.5|114287.1|114237.1|5
1736822300000|2025-01-14 02:38:20|114286.5|114236.5|114292.4|114242.4|114292.4|114242.4|114286.5|114236.5|15
1736822310000|2025-01-14 02:38:30|114294.8|114244.8|114296.4|114246.4|114298.2|114248.2|114293.7|114243.7|10
1736822330000|2025-01-14 02:38:50|114297.6|114247.6|114294.5|114244.5|114297.6|114247.6|114294.5|114244.5|7
1736822350000|2025-01-14 02:39:10|114294.4|114244.4|114297.7|114247.7|114300.1|114250.1|114294.4|114244.4|10
1736822360000|2025-01-14 02:39:20|114297.1|114247.1|114297.5|114247.5|114299|114249|114297.1|114247.1|5
1736822370000|2025-01-14 02:39:30|114298.1|114248.1|114295.3|114245.3|114298.1|114248.1|114295.3|114245.3|4
1736822380000|2025-01-14 02:39:40|114294.7|114244.7|114294.7|114244.7|114294.7|114244.7|114294.7|114244.7|1
1736822390000|2025-01-14 02:39:50|114294.6|114244.6|114305.2|114255.2|114305.2|114255.2|114294.6|114244.6|9
1736822400000|2025-01-14 02:40:00|114302.6|114252.6|114303.6|114253.6|114304.8|114254.8|114301.6|114251.6|17
1736822410000|2025-01-14 02:40:10|114304.8|114254.8|114299.4|114249.4|114304.8|114254.8|114294.1|114244.1|19
1736822420000|2025-01-14 02:40:20|114300.8|114250.8|114304.3|114254.3|114305.1|114255.1|114296.1|114246.1|15
1736822430000|2025-01-14 02:40:30|114299.9|114249.9|114299.3|114249.3|114305.1|114255.1|114297.8|114247.8|24
1736822440000|2025-01-14 02:40:40|114301.7|114251.7|114305.2|114255.2|114305.6|114255.6|114299.4|114249.4|37
1736822450000|2025-01-14 02:40:50|114299.7|114249.7|114302.1|114252.1|114306|114256|114299.5|114249.5|50
1736822460000|2025-01-14 02:41:00|114301.7|114251.7|114298.2|114248.2|114306.2|114256.2|114294.9|114244.9|34
1736822470000|2025-01-14 02:41:10|114298.1|114248.1|114298.2|114248.2|114298.6|114248.6|114297.9|114247.9|5
1736822480000|2025-01-14 02:41:20|114298.1|114248.1|114297.4|114247.4|114299|114249|114295.8|114245.8|12
1736822490000|2025-01-14 02:41:30|114297.6|114247.6|114298.7|114248.7|114298.7|114248.7|114295.5|114245.5|12
1736822500000|2025-01-14 02:41:40|114298.9|114248.9|114298.5|114248.5|114301.3|114251.3|114294.4|114244.4|24
1736822510000|2025-01-14 02:41:50|114299.3|114249.3|114296.9|114246.9|114302.6|114252.6|114296.9|114246.9|10
1736822520000|2025-01-14 02:42:00|114298.3|114248.3|114298.3|114248.3|114302.2|114252.2|114296.8|114246.8|22
1736822530000|2025-01-14 02:42:10|114299.5|114249.5|114297|114247|114301.5|114251.5|114297|114247|20
1736822540000|2025-01-14 02:42:20|114298.2|114248.2|114298.6|114248.6|114300.6|114250.6|114296.6|114246.6|5
1736822550000|2025-01-14 02:42:30|114298.5|114248.5|114300.3|114250.3|114301.5|114251.5|114292.7|114242.7|23
1736822560000|2025-01-14 02:42:40|114301.3|114251.3|114297.2|114247.2|114303.7|114253.7|114297|114247|22
1736822570000|2025-01-14 02:42:50|114298.8|114248.8|114298.3|114248.3|114304.9|114254.9|114297.3|114247.3|15
1736822580000|2025-01-14 02:43:00|114299.5|114249.5|114302.4|114252.4|114302.4|114252.4|114298|114248|7
1736822590000|2025-01-14 02:43:10|114302.6|114252.6|114303.5|114253.5|114304.1|114254.1|114301.9|114251.9|10
1736822600000|2025-01-14 02:43:20|114302|114252|114301.2|114251.2|114302|114252|114298.2|114248.2|7
1736822610000|2025-01-14 02:43:30|114300.8|114250.8|114295.8|114245.8|114301.6|114251.6|114294.6|114244.6|18
1736822620000|2025-01-14 02:43:40|114295.9|114245.9|114296.9|114246.9|114298.8|114248.8|114294.8|114244.8|16
1736822630000|2025-01-14 02:43:50|114297|114247|114284.4|114234.4|114298.4|114248.4|114284.4|114234.4|26
1736822640000|2025-01-14 02:44:00|114283.8|114233.8|114283.9|114233.9|114288.4|114238.4|114283.8|114233.8|7
1736822650000|2025-01-14 02:44:10|114283.4|114233.4|114283.9|114233.9|114288.5|114238.5|114283.3|114233.3|14
1736822660000|2025-01-14 02:44:20|114285.3|114235.3|114280.3|114230.3|114285.4|114235.4|114280.3|114230.3|10
1736822670000|2025-01-14 02:44:30|114281.7|114231.7|114287.1|114237.1|114287.1|114237.1|114281.3|114231.3|6
1736822680000|2025-01-14 02:44:40|114283.5|114233.5|114284.3|114234.3|114288.9|114238.9|114283.3|114233.3|17
1736822690000|2025-01-14 02:44:50|114288.2|114238.2|114293.5|114243.5|114295.9|114245.9|114286|114236|16
1736822700000|2025-01-14 02:45:00|114291.1|114241.1|114293.6|114243.6|114296.3|114246.3|114289.9|114239.9|18
1736822710000|2025-01-14 02:45:10|114293.8|114243.8|114291.4|114241.4|114294|114244|114286.4|114236.4|11
1736822720000|2025-01-14 02:45:20|114291.5|114241.5|114295.5|114245.5|114295.5|114245.5|114291.4|114241.4|4
1736822730000|2025-01-14 02:45:30|114296.4|114246.4|114296.6|114246.6|114297.3|114247.3|114294.4|114244.4|13
1736822740000|2025-01-14 02:45:40|114296.5|114246.5|114290.3|114240.3|114296.6|114246.6|114290.2|114240.2|7
1736822750000|2025-01-14 02:45:50|114292.5|114242.5|114295.4|114245.4|114295.4|114245.4|114290.3|114240.3|8
1736822760000|2025-01-14 02:46:00|114293|114243|114296.8|114246.8|114296.8|114246.8|114292.2|114242.2|8
1736822770000|2025-01-14 02:46:10|114296.3|114246.3|114289.3|114239.3|114296.3|114246.3|114283.6|114233.6|13
1736822780000|2025-01-14 02:46:20|114288.6|114238.6|114288.8|114238.8|114288.8|114238.8|114288.6|114238.6|2
1736822790000|2025-01-14 02:46:30|114288.7|114238.7|114288.5|114238.5|114289.2|114239.2|114288.2|114238.2|7
1736822800000|2025-01-14 02:46:40|114288.9|114238.9|114286.3|114236.3|114291.6|114241.6|114285.1|114235.1|14
1736822810000|2025-01-14 02:46:50|114289.9|114239.9|114286.7|114236.7|114289.9|114239.9|114286.4|114236.4|5
1736822820000|2025-01-14 02:47:00|114286.5|114236.5|114282.3|114232.3|114287.8|114237.8|114280.9|114230.9|20
1736822830000|2025-01-14 02:47:10|114281.7|114231.7|114280.8|114230.8|114286|114236|114280.8|114230.8|7
1736822840000|2025-01-14 02:47:20|114279.2|114229.2|114277.9|114227.9|114279.2|114229.2|114277.6|114227.6|4
1736822850000|2025-01-14 02:47:30|114279.1|114229.1|114282.8|114232.8|114282.8|114232.8|114279.1|114229.1|8
1736822860000|2025-01-14 02:47:40|114282|114232|114281.6|114231.6|114288.2|114238.2|114279.9|114229.9|16
1736822870000|2025-01-14 02:47:50|114283.1|114233.1|114286.6|114236.6|114289.4|114239.4|114281.6|114231.6|16
1736822880000|2025-01-14 02:48:00|114282.7|114232.7|114285.7|114235.7|114286.6|114236.6|114282.7|114232.7|4
1736822890000|2025-01-14 02:48:10|114290.7|114240.7|114280.5|114230.5|114290.7|114240.7|114279|114229|14
1736822900000|2025-01-14 02:48:20|114278.7|114228.7|114283.8|114233.8|114286.4|114236.4|114278.7|114228.7|22
1736822910000|2025-01-14 02:48:30|114288.6|114238.6|114289.9|114239.9|114292.5|114242.5|114285.4|114235.4|47
1736822920000|2025-01-14 02:48:40|114290.2|114240.2|114289.6|114239.6|114292.3|114242.3|114283.6|114233.6|48
1736822930000|2025-01-14 02:48:50|114289.3|114239.3|114289.4|114239.4|114289.4|114239.4|114283.6|114233.6|22
1736822940000|2025-01-14 02:49:00|114288.2|114238.2|114283.9|114233.9|114288.5|114238.5|114282.3|114232.3|22
1736822950000|2025-01-14 02:49:10|114284.5|114234.5|114284.5|114234.5|114288.3|114238.3|114283.6|114233.6|12
1736822960000|2025-01-14 02:49:20|114283|114233|114286.4|114236.4|114287.8|114237.8|114282.6|114232.6|12
1736822970000|2025-01-14 02:49:30|114289.6|114239.6|114286.1|114236.1|114289.6|114239.6|114284.5|114234.5|11
1736822980000|2025-01-14 02:49:40|114289.1|114239.1|114289.5|114239.5|114289.7|114239.7|114283.9|114233.9|11
1736822990000|2025-01-14 02:49:50|114289|114239|114284.2|114234.2|114289.2|114239.2|114283.7|114233.7|10
1736823000000|2025-01-14 02:50:00|114281.5|114231.5|114297.1|114247.1|114297.7|114247.7|114279.4|114229.4|26
1736823010000|2025-01-14 02:50:10|114295.6|114245.6|114290.7|114240.7|114298.9|114248.9|114289.9|114239.9|22
1736823020000|2025-01-14 02:50:20|114292.5|114242.5|114296.9|114246.9|114296.9|114246.9|114290.7|114240.7|8
1736823030000|2025-01-14 02:50:30|114296.7|114246.7|114297.7|114247.7|114298.7|114248.7|114294.2|114244.2|12
1736823040000|2025-01-14 02:50:40|114294.7|114244.7|114297.9|114247.9|114297.9|114247.9|114294.7|114244.7|10
1736823050000|2025-01-14 02:50:50|114295.1|114245.1|114297.9|114247.9|114297.9|114247.9|114294.9|114244.9|4
1736823060000|2025-01-14 02:51:00|114292.9|114242.9|114286.3|114236.3|114292.9|114242.9|114283.9|114233.9|18
1736823070000|2025-01-14 02:51:10|114284.7|114234.7|114286.8|114236.8|114287.9|114237.9|114282|114232|26
1736823080000|2025-01-14 02:51:20|114287.1|114237.1|114286.6|114236.6|114290.6|114240.6|114286.6|114236.6|12
1736823090000|2025-01-14 02:51:30|114285.4|114235.4|114286.6|114236.6|114288.9|114238.9|114285|114235|26
1736823100000|2025-01-14 02:51:40|114286.7|114236.7|114286.9|114236.9|114293.4|114243.4|114283.9|114233.9|18
1736823110000|2025-01-14 02:51:50|114288.4|114238.4|114284.9|114234.9|114289|114239|114284.9|114234.9|22
1736823120000|2025-01-14 02:52:00|114288.6|114238.6|114286.7|114236.7|114292|114242|114284.6|114234.6|8
1736823130000|2025-01-14 02:52:10|114287|114237|114283.6|114233.6|114290.7|114240.7|114282.5|114232.5|13
1736823140000|2025-01-14 02:52:20|114283.4|114233.4|114273.1|114223.1|114283.4|114233.4|114273.1|114223.1|20
1736823150000|2025-01-14 02:52:30|114273.8|114223.8|114271.2|114221.2|114274.1|114224.1|114266.7|114216.7|7
1736823160000|2025-01-14 02:52:40|114270.6|114220.6|114281.2|114231.2|114285.2|114235.2|114270.6|114220.6|16
1736823170000|2025-01-14 02:52:50|114279.6|114229.6|114281.2|114231.2|114281.2|114231.2|114279.6|114229.6|3
1736823180000|2025-01-14 02:53:00|114280|114230|114281.2|114231.2|114281.4|114231.4|114278.4|114228.4|9
1736823190000|2025-01-14 02:53:10|114281.1|114231.1|114281.5|114231.5|114282.7|114232.7|114281.1|114231.1|6
1736823200000|2025-01-14 02:53:20|114289.1|114239.1|114279.8|114229.8|114289.1|114239.1|114279.8|114229.8|11
1736823210000|2025-01-14 02:53:30|114280.6|114230.6|114279.2|114229.2|114281.4|114231.4|114277.4|114227.4|10
1736823220000|2025-01-14 02:53:40|114279|114229|114277.8|114227.8|114282.4|114232.4|114277.6|114227.6|6
1736823230000|2025-01-14 02:53:50|114277.5|114227.5|114283.9|114233.9|114283.9|114233.9|114276.6|114226.6|11
1736823240000|2025-01-14 02:54:00|114284.3|114234.3|114280.9|114230.9|114285.7|114235.7|114279.9|114229.9|9
1736823250000|2025-01-14 02:54:10|114281|114231|114280.3|114230.3|114281.1|114231.1|114279.4|114229.4|7
1736823260000|2025-01-14 02:54:20|114279.1|114229.1|114282|114232|114282|114232|114279|114229|10
1736823270000|2025-01-14 02:54:30|114281|114231|114280.3|114230.3|114282.2|114232.2|114280.1|114230.1|7
1736823280000|2025-01-14 02:54:40|114280.5|114230.5|114277.4|114227.4|114280.5|114230.5|114276.8|114226.8|7
1736823290000|2025-01-14 02:54:50|114277.7|114227.7|114277.4|114227.4|114277.7|114227.7|114277.2|114227.2|3
1736823300000|2025-01-14 02:55:00|114278.9|114228.9|114276.9|114226.9|114279.3|114229.3|114276.9|114226.9|7
1736823310000|2025-01-14 02:55:10|114278.1|114228.1|114278|114228|114278.1|114228.1|114276.3|114226.3|6
1736823320000|2025-01-14 02:55:20|114278.1|114228.1|114278|114228|114278.1|114228.1|114278|114228|2
1736823330000|2025-01-14 02:55:30|114279.6|114229.6|114286.7|114236.7|114287.2|114237.2|114279.6|114229.6|8
1736823340000|2025-01-14 02:55:40|114286.6|114236.6|114284.8|114234.8|114286.7|114236.7|114284.8|114234.8|4
1736823350000|2025-01-14 02:55:50|114285|114235|114271.3|114221.3|114285|114235|114271.3|114221.3|10
1736823360000|2025-01-14 02:56:00|114270.8|114220.8|114268.7|114218.7|114270.8|114220.8|114268.1|114218.1|5
1736823370000|2025-01-14 02:56:10|114268.9|114218.9|114268.8|114218.8|114268.9|114218.9|114268.5|114218.5|4
1736823380000|2025-01-14 02:56:20|114268.4|114218.4|114268.3|114218.3|114268.4|114218.4|114268.1|114218.1|3
1736823390000|2025-01-14 02:56:30|114269|114219|114271.1|114221.1|114271.1|114221.1|114269|114219|3
1736823400000|2025-01-14 02:56:40|114271.3|114221.3|114273|114223|114273.1|114223.1|114270.3|114220.3|8
1736823410000|2025-01-14 02:56:50|114272.3|114222.3|114270.9|114220.9|114272.3|114222.3|114270.5|114220.5|5
1736823420000|2025-01-14 02:57:00|114270.5|114220.5|114269.2|114219.2|114271.8|114221.8|114266.5|114216.5|14
1736823430000|2025-01-14 02:57:10|114270|114220|114263.2|114213.2|114270|114220|114263.1|114213.1|11
1736823440000|2025-01-14 02:57:20|114264.4|114214.4|114264|114214|114265.3|114215.3|114263.1|114213.1|7
1736823450000|2025-01-14 02:57:30|114264.8|114214.8|114266.4|114216.4|114267.3|114217.3|114264.8|114214.8|8
1736823460000|2025-01-14 02:57:40|114266.6|114216.6|114271.5|114221.5|114271.5|114221.5|114266.3|114216.3|8
1736823470000|2025-01-14 02:57:50|114270.9|114220.9|114270.2|114220.2|114270.9|114220.9|114270.2|114220.2|3
1736823480000|2025-01-14 02:58:00|114270.8|114220.8|114270.2|114220.2|114270.8|114220.8|114269|114219|5
1736823490000|2025-01-14 02:58:10|114270.4|114220.4|114271.3|114221.3|114271.7|114221.7|114270.4|114220.4|6
1736823500000|2025-01-14 02:58:20|114269.3|114219.3|114269.3|114219.3|114269.3|114219.3|114269.3|114219.3|1
1736823510000|2025-01-14 02:58:30|114268.3|114218.3|114261.5|114211.5|114268.3|114218.3|114261.5|114211.5|7
1736823520000|2025-01-14 02:58:40|114261.4|114211.4|114262.4|114212.4|114262.9|114212.9|114261.4|114211.4|5
1736823530000|2025-01-14 02:58:50|114265.8|114215.8|114265.8|114215.8|114267.3|114217.3|114265.8|114215.8|3
1736823540000|2025-01-14 02:59:00|114266.1|114216.1|114265|114215|114266.1|114216.1|114265|114215|6
1736823550000|2025-01-14 02:59:10|114265.9|114215.9|114267|114217|114267|114217|114265.9|114215.9|3
1736823560000|2025-01-14 02:59:20|114266.9|114216.9|114268.1|114218.1|114268.1|114218.1|114266.9|114216.9|3
1736823570000|2025-01-14 02:59:30|114268.2|114218.2|114264.4|114214.4|114268.2|114218.2|114264.4|114214.4|5
1736823580000|2025-01-14 02:59:40|114264.6|114214.6|114261.5|114211.5|114264.9|114214.9|114260.2|114210.2|5
1736823590000|2025-01-14 02:59:50|114261.3|114211.3|114261|114211|114261.4|114211.4|114260.9|114210.9|6
1736823600000|2025-01-14 03:00:00|114259|114209|114278|114228|114279|114229|114259|114209|21
1736823610000|2025-01-14 03:00:10|114281|114231|114281|114231|114282|114232|114277|114227|26
1736823620000|2025-01-14 03:00:20|114282|114232|114280|114230|114282|114232|114279|114229|6
1736823630000|2025-01-14 03:00:30|114280|114230|114276|114226|114284|114234|114276|114226|30
1736823640000|2025-01-14 03:00:40|114276|114226|114276|114226|114278|114228|114276|114226|25
1736823650000|2025-01-14 03:00:50|114276|114226|114277|114227|114277|114227|114276|114226|14
1736823660000|2025-01-14 03:01:00|114277|114227|114277|114227|114278|114228|114275|114225|13
1736823670000|2025-01-14 03:01:10|114279|114229|114278|114228|114281|114231|114278|114228|21
1736823680000|2025-01-14 03:01:20|114273|114223|114272|114222|114276|114226|114271|114221|20
1736823690000|2025-01-14 03:01:30|114270|114220|114268|114218|114270|114220|114267|114217|9
1736823700000|2025-01-14 03:01:40|114268|114218|114264|114214|114268|114218|114264|114214|7
1736823710000|2025-01-14 03:01:50|114264|114214|114256|114206|114268|114218|114256|114206|16
1736823720000|2025-01-14 03:02:00|114256|114206|114264|114214|114266|114216|114256|114206|52
1736823730000|2025-01-14 03:02:10|114263|114213|114261|114211|114264|114214|114259|114209|30
1736823740000|2025-01-14 03:02:20|114261|114211|114255|114205|114263|114213|114254|114204|11
1736823750000|2025-01-14 03:02:30|114257|114207|114262|114212|114265|114215|114257|114207|20
1736823760000|2025-01-14 03:02:40|114261|114211|114254|114204|114264|114214|114254|114204|19
1736823770000|2025-01-14 03:02:50|114257|114207|114266|114216|114266|114216|114257|114207|8
1736823780000|2025-01-14 03:03:00|114265|114215|114261|114211|114267|114217|114259|114209|24
1736823790000|2025-01-14 03:03:10|114261|114211|114264|114214|114264|114214|114260|114210|24
1736823800000|2025-01-14 03:03:20|114264|114214|114260|114210|114264|114214|114259|114209|12
1736823810000|2025-01-14 03:03:30|114260|114210|114255|114205|114262|114212|114255|114205|8
1736823820000|2025-01-14 03:03:40|114255|114205|114254|114204|114258|114208|114254|114204|7
1736823830000|2025-01-14 03:03:50|114254|114204|114253|114203|114255|114205|114251|114201|5
1736823840000|2025-01-14 03:04:00|114254|114204|114252|114202|114256|114206|114250|114200|15
1736823850000|2025-01-14 03:04:10|114252|114202|114256|114206|114256|114206|114251|114201|6
1736823860000|2025-01-14 03:04:20|114255|114205|114265|114215|114266|114216|114255|114205|20
1736823870000|2025-01-14 03:04:30|114262|114212|114263|114213|114265|114215|114262|114212|14
1736823880000|2025-01-14 03:04:40|114261|114211|114258|114208|114264|114214|114257|114207|31
1736823890000|2025-01-14 03:04:50|114258|114208|114259|114209|114262|114212|114258|114208|14
1736823900000|2025-01-14 03:05:00|114260|114210|114257|114207|114260|114210|114257|114207|10
1736823910000|2025-01-14 03:05:10|114257|114207|114254|114204|114257|114207|114252|114202|11
1736823920000|2025-01-14 03:05:20|114259|114209|114262|114212|114263|114213|114257|114207|10
1736823930000|2025-01-14 03:05:30|114262|114212|114258|114208|114262|114212|114254|114204|19
1736823940000|2025-01-14 03:05:40|114258|114208|114258|114208|114258|114208|114258|114208|1
1736823950000|2025-01-14 03:05:50|114261|114211|114257|114207|114261|114211|114254|114204|15
1736823960000|2025-01-14 03:06:00|114258|114208|114267|114217|114268|114218|114257|114207|35
1736823970000|2025-01-14 03:06:10|114266|114216|114268|114218|114269|114219|114260|114210|42
1736823980000|2025-01-14 03:06:20|114268|114218|114261|114211|114268|114218|114261|114211|43
1736823990000|2025-01-14 03:06:30|114260|114210|114249|114199|114263|114213|114245|114195|45
1736824000000|2025-01-14 03:06:40|114250|114200|114253|114203|114255|114205|114250|114200|12
1736824010000|2025-01-14 03:06:50|114253|114203|114248|114198|114253|114203|114246|114196|28
1736824020000|2025-01-14 03:07:00|114249|114199|114245|114195|114251|114201|114243|114193|37
1736824030000|2025-01-14 03:07:10|114246|114196|114248|114198|114248|114198|114245|114195|19
1736824040000|2025-01-14 03:07:20|114248|114198|114240|114190|114248|114198|114240|114190|18
1736824050000|2025-01-14 03:07:30|114240|114190|114237|114187|114240|114190|114237|114187|20
1736824060000|2025-01-14 03:07:40|114238|114188|114237|114187|114242|114192|114237|114187|14
1736824070000|2025-01-14 03:07:50|114237|114187|114230|114180|114237|114187|114229|114179|22
1736824080000|2025-01-14 03:08:00|114229|114179|114230|114180|114231|114181|114228|114178|9
1736824090000|2025-01-14 03:08:10|114230|114180|114222|114172|114230|114180|114220|114170|22
1736824100000|2025-01-14 03:08:20|114222|114172|114223|114173|114225|114175|114221|114171|17
1736824110000|2025-01-14 03:08:30|114226|114176|114226|114176|114229|114179|114224|114174|16
1736824120000|2025-01-14 03:08:40|114226|114176|114226|114176|114226|114176|114226|114176|3
1736824130000|2025-01-14 03:08:50|114227|114177|114230|114180|114230|114180|114226|114176|7
1736824140000|2025-01-14 03:09:00|114231|114181|114233|114183|114234|114184|114224|114174|19
1736824150000|2025-01-14 03:09:10|114230|114180|114221|114171|114230|114180|114220|114170|21
1736824160000|2025-01-14 03:09:20|114222|114172|114223|114173|114223|114173|114221|114171|9
1736824170000|2025-01-14 03:09:30|114223|114173|114207|114157|114223|114173|114204|114154|13
1736824180000|2025-01-14 03:09:40|114206|114156|114189|114139|114206|114156|114188|114138|33
1736824190000|2025-01-14 03:09:50|114192|114142|114176|114126|114192|114142|114172|114122|69
1736824200000|2025-01-14 03:10:00|114175|114125|114169|114119|114175|114125|114165|114115|60
1736824210000|2025-01-14 03:10:10|114165|114115|114166|114116|114169|114119|114161|114111|39
1736824220000|2025-01-14 03:10:20|114164|114114|114157|114107|114164|114114|114155|114105|63
1736824230000|2025-01-14 03:10:30|114159|114109|114164|114114|114164|114114|114158|114108|27
1736824240000|2025-01-14 03:10:40|114164|114114|114159|114109|114164|114114|114155|114105|54
1736824250000|2025-01-14 03:10:50|114158|114108|114162|114112|114166|114116|114158|114108|27
1736824260000|2025-01-14 03:11:00|114160|114110|114147|114097|114163|114113|114147|114097|56
1736824270000|2025-01-14 03:11:10|114145|114095|114127|114077|114146|114096|114127|114077|26
1736824280000|2025-01-14 03:11:20|114128|114078|114137|114087|114137|114087|114125|114075|60
1736824290000|2025-01-14 03:11:30|114136|114086|114135|114085|114137|114087|114132|114082|52
1736824300000|2025-01-14 03:11:40|114133|114083|114135|114085|114139|114089|114131|114081|59
1736824310000|2025-01-14 03:11:50|114137|114087|114136|114086|114141|114091|114129|114079|57
1736824320000|2025-01-14 03:12:00|114139|114089|114142|114092|114144|114094|114129|114079|42
1736824330000|2025-01-14 03:12:10|114142|114092|114142|114092|114143|114093|114140|114090|6
1736824340000|2025-01-14 03:12:20|114141|114091|114146|114096|114149|114099|114138|114088|39
1736824350000|2025-01-14 03:12:30|114148|114098|114151|114101|114155|114105|114148|114098|35
1736824360000|2025-01-14 03:12:40|114153|114103|114159|114109|114165|114115|114151|114101|14
1736824370000|2025-01-14 03:12:50|114164|114114|114166|114116|114166|114116|114160|114110|16
1736824380000|2025-01-14 03:13:00|114167|114117|114168|114118|114168|114118|114166|114116|5
1736824390000|2025-01-14 03:13:10|114167|114117|114170|114120|114171|114121|114161|114111|18
1736824400000|2025-01-14 03:13:20|114168|114118|114170|114120|114170|114120|114167|114117|7
1736824410000|2025-01-14 03:13:30|114171|114121|114168|114118|114171|114121|114168|114118|4
1736824420000|2025-01-14 03:13:40|114167|114117|114166|114116|114168|114118|114163|114113|11
1736824430000|2025-01-14 03:13:50|114168|114118|114163|114113|114168|114118|114163|114113|9
1736824440000|2025-01-14 03:14:00|114163|114113|114173|114123|114174|114124|114163|114113|22
1736824450000|2025-01-14 03:14:10|114172|114122|114166|114116|114173|114123|114166|114116|11
1736824460000|2025-01-14 03:14:20|114162|114112|114159|114109|114170|114120|114156|114106|18
1736824470000|2025-01-14 03:14:30|114159|114109|114161|114111|114161|114111|114157|114107|8
1736824480000|2025-01-14 03:14:40|114162|114112|114160|114110|114162|114112|114160|114110|5
1736824490000|2025-01-14 03:14:50|114160|114110|114160|114110|114160|114110|114160|114110|4
1736824500000|2025-01-14 03:15:00|114167|114117|114166.2|114116.2|114168.7|114118.7|114166.2|114116.2|7
1736824510000|2025-01-14 03:15:10|114164.7|114114.7|114167.2|114117.2|114173|114123|114164.1|114114.1|17
1736824520000|2025-01-14 03:15:20|114171|114121|114172|114122|114174.4|114124.4|114169.2|114119.2|18
1736824530000|2025-01-14 03:15:30|114171.9|114121.9|114174.9|114124.9|114175.6|114125.6|114171.4|114121.4|11
1736824540000|2025-01-14 03:15:40|114174.7|114124.7|114172.9|114122.9|114174.7|114124.7|114172.3|114122.3|6
1736824550000|2025-01-14 03:15:50|114173.1|114123.1|114174.5|114124.5|114174.5|114124.5|114167.4|114117.4|12
1736824560000|2025-01-14 03:16:00|114174.4|114124.4|114174.3|114124.3|114176.2|114126.2|114170.7|114120.7|12
1736824570000|2025-01-14 03:16:10|114173.9|114123.9|114172.8|114122.8|114174.5|114124.5|114172.3|114122.3|6
1736824580000|2025-01-14 03:16:20|114172.7|114122.7|114172|114122|114173.4|114123.4|114172|114122|6
1736824590000|2025-01-14 03:16:30|114172.3|114122.3|114173.6|114123.6|114173.6|114123.6|114172.3|114122.3|4
1736824600000|2025-01-14 03:16:40|114173.1|114123.1|114173.3|114123.3|114173.6|114123.6|114173.1|114123.1|6
1736824610000|2025-01-14 03:16:50|114175.5|114125.5|114179.1|114129.1|114183|114133|114175.3|114125.3|13
1736824620000|2025-01-14 03:17:00|114179.3|114129.3|114179.1|114129.1|114181.7|114131.7|114175|114125|12
1736824630000|2025-01-14 03:17:10|114178.6|114128.6|114182.2|114132.2|114184|114134|114178.6|114128.6|14
1736824640000|2025-01-14 03:17:20|114183.2|114133.2|114181.2|114131.2|114183.3|114133.3|114180.4|114130.4|11
1736824650000|2025-01-14 03:17:30|114181|114131|114181.3|114131.3|114181.7|114131.7|114179.9|114129.9|9
1736824660000|2025-01-14 03:17:40|114177.8|114127.8|114181|114131|114183.5|114133.5|114177.8|114127.8|13
1736824670000|2025-01-14 03:17:50|114179|114129|114176.7|114126.7|114182.9|114132.9|114175.9|114125.9|12
1736824680000|2025-01-14 03:18:00|114178.5|114128.5|114173.2|114123.2|114179.8|114129.8|114173.2|114123.2|14
1736824690000|2025-01-14 03:18:10|114172.4|114122.4|114181.5|114131.5|114181.5|114131.5|114172.4|114122.4|9
1736824700000|2025-01-14 03:18:20|114179.7|114129.7|114179.7|114129.7|114179.7|114129.7|114178.7|114128.7|6
1736824710000|2025-01-14 03:18:30|114180.3|114130.3|114180.9|114130.9|114183.2|114133.2|114180.3|114130.3|9
1736824720000|2025-01-14 03:18:40|114178.3|114128.3|114179.2|114129.2|114179.3|114129.3|114178.2|114128.2|5
1736824730000|2025-01-14 03:18:50|114181|114131|114179.7|114129.7|114181|114131|114179.7|114129.7|6
1736824740000|2025-01-14 03:19:00|114179.9|114129.9|114184|114134|114185.3|114135.3|114179.7|114129.7|8
1736824750000|2025-01-14 03:19:10|114182.7|114132.7|114182.8|114132.8|114184.3|114134.3|114179.9|114129.9|10
1736824760000|2025-01-14 03:19:20|114180.9|114130.9|114181.3|114131.3|114183|114133|114179.4|114129.4|10
1736824770000|2025-01-14 03:19:30|114181.5|114131.5|114178.4|114128.4|114181.5|114131.5|114178.3|114128.3|6
1736824780000|2025-01-14 03:19:40|114178.1|114128.1|114181.8|114131.8|114182.8|114132.8|114178.1|114128.1|7
1736824790000|2025-01-14 03:19:50|114181.7|114131.7|114183.5|114133.5|114185.2|114135.2|114181.4|114131.4|11
1736824800000|2025-01-14 03:20:00|114183.7|114133.7|114176.9|114126.9|114183.8|114133.8|114176.6|114126.6|13
1736824810000|2025-01-14 03:20:10|114177|114127|114178.1|114128.1|114179.1|114129.1|114177|114127|6
1736824820000|2025-01-14 03:20:20|114178.2|114128.2|114178.2|114128.2|114178.2|114128.2|114178.2|114128.2|1
1736824830000|2025-01-14 03:20:30|114178.3|114128.3|114178.6|114128.6|114178.6|114128.6|114177.8|114127.8|4
1736824840000|2025-01-14 03:20:40|114178.3|114128.3|114178.2|114128.2|114178.3|114128.3|114178|114128|4
1736824850000|2025-01-14 03:20:50|114178.4|114128.4|114177|114127|114178.4|114128.4|114177|114127|5
1736824860000|2025-01-14 03:21:00|114175.3|114125.3|114173.7|114123.7|114177|114127|114171.9|114121.9|12
1736824870000|2025-01-14 03:21:10|114172.4|114122.4|114172.4|114122.4|114172.6|114122.6|114172.4|114122.4|3
1736824880000|2025-01-14 03:21:20|114171.8|114121.8|114176.4|114126.4|114178.4|114128.4|114171.8|114121.8|7
1736824890000|2025-01-14 03:21:30|114176.6|114126.6|114171.5|114121.5|114176.6|114126.6|114171.5|114121.5|5
1736824900000|2025-01-14 03:21:40|114171.6|114121.6|114175|114125|114175.1|114125.1|114171.6|114121.6|11
1736824910000|2025-01-14 03:21:50|114175.2|114125.2|114174.9|114124.9|114175.4|114125.4|114174.9|114124.9|4
1736824920000|2025-01-14 03:22:00|114175.3|114125.3|114175.8|114125.8|114177.4|114127.4|114172.5|114122.5|12
1736824930000|2025-01-14 03:22:10|114173.6|114123.6|114175.6|114125.6|114176.6|114126.6|114170.2|114120.2|11
1736824940000|2025-01-14 03:22:20|114174.4|114124.4|114173.1|114123.1|114175.6|114125.6|114173.1|114123.1|4
1736824950000|2025-01-14 03:22:30|114172.8|114122.8|114173.4|114123.4|114173.4|114123.4|114172.8|114122.8|4
1736824960000|2025-01-14 03:22:40|114173.2|114123.2|114172.8|114122.8|114173.2|114123.2|114172.8|114122.8|2
1736824970000|2025-01-14 03:22:50|114172.9|114122.9|114176.4|114126.4|114177.9|114127.9|114172.9|114122.9|5
1736824980000|2025-01-14 03:23:00|114176.3|114126.3|114182.1|114132.1|114182.1|114132.1|114176.3|114126.3|4
1736824990000|2025-01-14 03:23:10|114182.5|114132.5|114184.1|114134.1|114184.1|114134.1|114182.5|114132.5|5
1736825000000|2025-01-14 03:23:20|114184.4|114134.4|114181.9|114131.9|114185.4|114135.4|114181.9|114131.9|10
1736825010000|2025-01-14 03:23:30|114181.8|114131.8|114181.2|114131.2|114182|114132|114181.2|114131.2|4
1736825020000|2025-01-14 03:23:40|114181.3|114131.3|114182|114132|114186.9|114136.9|114181.3|114131.3|11
1736825030000|2025-01-14 03:23:50|114181.6|114131.6|114186.9|114136.9|114190.7|114140.7|114181.6|114131.6|16
1736825040000|2025-01-14 03:24:00|114188.7|114138.7|114190.2|114140.2|114193.6|114143.6|114186.2|114136.2|15
1736825050000|2025-01-14 03:24:10|114187.4|114137.4|114182.4|114132.4|114187.4|114137.4|114181.3|114131.3|10
1736825060000|2025-01-14 03:24:20|114184.8|114134.8|114180.7|114130.7|114184.8|114134.8|114180.7|114130.7|4
1736825070000|2025-01-14 03:24:30|114182.9|114132.9|114180.8|114130.8|114183.1|114133.1|114179|114129|10
1736825080000|2025-01-14 03:24:40|114180.4|114130.4|114177.2|114127.2|114180.4|114130.4|114173.2|114123.2|12
1736825090000|2025-01-14 03:24:50|114177.4|114127.4|114178.4|114128.4|114180.3|114130.3|114175|114125|9
1736825100000|2025-01-14 03:25:00|114176.9|114126.9|114176.8|114126.8|114177|114127|114176.8|114126.8|4
1736825110000|2025-01-14 03:25:10|114175.2|114125.2|114175.9|114125.9|114177.4|114127.4|114175.2|114125.2|7
1736825120000|2025-01-14 03:25:20|114176.1|114126.1|114175.8|114125.8|114176.5|114126.5|114175.8|114125.8|3
1736825130000|2025-01-14 03:25:30|114175.5|114125.5|114173.8|114123.8|114175.7|114125.7|114173.8|114123.8|5
1736825140000|2025-01-14 03:25:40|114174|114124|114175|114125|114175.9|114125.9|114173.6|114123.6|8
1736825150000|2025-01-14 03:25:50|114174.9|114124.9|114173.1|114123.1|114174.9|114124.9|114172.8|114122.8|7
1736825160000|2025-01-14 03:26:00|114173.2|114123.2|114173.3|114123.3|114174.2|114124.2|114173.2|114123.2|6
1736825170000|2025-01-14 03:26:10|114173.2|114123.2|114173.3|114123.3|114173.3|114123.3|114173.2|114123.2|2
1736825180000|2025-01-14 03:26:20|114173.7|114123.7|114173.8|114123.8|114179.3|114129.3|114173.7|114123.7|7
1736825190000|2025-01-14 03:26:30|114172.1|114122.1|114169.7|114119.7|114172.1|114122.1|114167.6|114117.6|8
1736825200000|2025-01-14 03:26:40|114169.9|114119.9|114158.8|114108.8|114169.9|114119.9|114155.8|114105.8|12
1736825210000|2025-01-14 03:26:50|114158.6|114108.6|114168.2|114118.2|114168.2|114118.2|114157.6|114107.6|12
1736825220000|2025-01-14 03:27:00|114168.5|114118.5|114170.1|114120.1|114170.1|114120.1|114167.5|114117.5|5
1736825230000|2025-01-14 03:27:10|114169.6|114119.6|114168.7|114118.7|114170.2|114120.2|114167.5|114117.5|9
1736825240000|2025-01-14 03:27:20|114168.9|114118.9|114168.9|114118.9|114168.9|114118.9|114168.1|114118.1|4
1736825250000|2025-01-14 03:27:30|114170.4|114120.4|114167.8|114117.8|114170.4|114120.4|114166.5|114116.5|11
1736825260000|2025-01-14 03:27:40|114167.7|114117.7|114161.3|114111.3|114167.7|114117.7|114158.5|114108.5|9
1736825270000|2025-01-14 03:27:50|114162.1|114112.1|114163.3|114113.3|114163.3|114113.3|114162.1|114112.1|3
1736825280000|2025-01-14 03:28:00|114162.7|114112.7|114167.7|114117.7|114168.1|114118.1|114162.7|114112.7|8
1736825290000|2025-01-14 03:28:10|114167.9|114117.9|114166.9|114116.9|114168.4|114118.4|114166.6|114116.6|7
1736825300000|2025-01-14 03:28:20|114166.8|114116.8|114167.1|114117.1|114167.1|114117.1|114166.3|114116.3|4
1736825310000|2025-01-14 03:28:30|114167.2|114117.2|114167.4|114117.4|114167.6|114117.6|114167.1|114117.1|5
1736825320000|2025-01-14 03:28:40|114167.2|114117.2|114168.2|114118.2|114168.2|114118.2|114167.2|114117.2|2
1736825330000|2025-01-14 03:28:50|114169|114119|114168.2|114118.2|114169|114119|114168.2|114118.2|4
1736825340000|2025-01-14 03:29:00|114167.5|114117.5|114161.5|114111.5|114167.5|114117.5|114160.7|114110.7|11
1736825350000|2025-01-14 03:29:10|114161.7|114111.7|114161.4|114111.4|114161.7|114111.7|114161.4|114111.4|4
1736825360000|2025-01-14 03:29:20|114159.6|114109.6|114159|114109|114159.6|114109.6|114159|114109|4
1736825370000|2025-01-14 03:29:30|114158.9|114108.9|114162.5|114112.5|114162.5|114112.5|114158.8|114108.8|6
1736825380000|2025-01-14 03:29:40|114161.8|114111.8|114161.8|114111.8|114161.8|114111.8|114161.4|114111.4|3
1736825390000|2025-01-14 03:29:50|114162|114112|114161.8|114111.8|114162|114112|114161.8|114111.8|2
1736825400000|2025-01-14 03:30:00|114160.1|114110.1|114157.1|114107.1|114162.3|114112.3|114155.4|114105.4|15
1736825410000|2025-01-14 03:30:10|114158.5|114108.5|114158.6|114108.6|114158.6|114108.6|114157.9|114107.9|3
1736825420000|2025-01-14 03:30:20|114155.4|114105.4|114141.5|114091.5|114156.9|114106.9|114139.7|114089.7|25
1736825430000|2025-01-14 03:30:30|114141.4|114091.4|114141|114091|114142.1|114092.1|114140.2|114090.2|11
1736825440000|2025-01-14 03:30:40|114140.8|114090.8|114141|114091|114141|114091|114140.3|114090.3|3
1736825450000|2025-01-14 03:30:50|114141.1|114091.1|114142.2|114092.2|114147.8|114097.8|114139.4|114089.4|18
1736825460000|2025-01-14 03:31:00|114141.5|114091.5|114146.1|114096.1|114146.1|114096.1|114141.5|114091.5|11
1736825470000|2025-01-14 03:31:10|114145.9|114095.9|114145.9|114095.9|114146.2|114096.2|114145.9|114095.9|4
1736825480000|2025-01-14 03:31:20|114144.3|114094.3|114144.1|114094.1|114144.4|114094.4|114144.1|114094.1|3
1736825490000|2025-01-14 03:31:30|114143.9|114093.9|114139.6|114089.6|114143.9|114093.9|114139.5|114089.5|13
1736825500000|2025-01-14 03:31:40|114139.5|114089.5|114137.2|114087.2|114139.5|114089.5|114137.2|114087.2|4
1736825510000|2025-01-14 03:31:50|114135.7|114085.7|114138|114088|114140.9|114090.9|114135.7|114085.7|13
1736825520000|2025-01-14 03:32:00|114138.1|114088.1|114138.7|114088.7|114138.7|114088.7|114138.1|114088.1|4
1736825530000|2025-01-14 03:32:10|114138.5|114088.5|114138.5|114088.5|114142.4|114092.4|114137.7|114087.7|15
1736825540000|2025-01-14 03:32:20|114137|114087|114141.4|114091.4|114141.4|114091.4|114137|114087|4
1736825550000|2025-01-14 03:32:30|114142.6|114092.6|114149.6|114099.6|114152.1|114102.1|114142.6|114092.6|9
1736825560000|2025-01-14 03:32:40|114149.4|114099.4|114161.4|114111.4|114162.2|114112.2|114149.4|114099.4|8
1736825570000|2025-01-14 03:32:50|114162.2|114112.2|114163|114113|114164.4|114114.4|114162.1|114112.1|8
1736825580000|2025-01-14 03:33:00|114163.4|114113.4|114162.2|114112.2|114164.6|114114.6|114162|114112|9
1736825590000|2025-01-14 03:33:10|114161.9|114111.9|114162.4|114112.4|114162.6|114112.6|114161.9|114111.9|4
1736825600000|2025-01-14 03:33:20|114162.3|114112.3|114163.2|114113.2|114163.2|114113.2|114162|114112|4
1736825610000|2025-01-14 03:33:30|114163.3|114113.3|114163.4|114113.4|114163.4|114113.4|114162.7|114112.7|5
1736825620000|2025-01-14 03:33:40|114166.4|114116.4|114164.1|114114.1|114166.4|114116.4|114158.3|114108.3|7
1736825630000|2025-01-14 03:33:50|114164.3|114114.3|114162.6|114112.6|114164.3|114114.3|114162.2|114112.2|5
1736825640000|2025-01-14 03:34:00|114162.9|114112.9|114162.4|114112.4|114162.9|114112.9|114162.4|114112.4|3
1736825650000|2025-01-14 03:34:10|114162.6|114112.6|114158.3|114108.3|114164.9|114114.9|114158.3|114108.3|10
1736825660000|2025-01-14 03:34:20|114158.4|114108.4|114156.4|114106.4|114159.4|114109.4|114153|114103|8
1736825670000|2025-01-14 03:34:30|114155|114105|114149.9|114099.9|114155|114105|114149.9|114099.9|9
1736825680000|2025-01-14 03:34:40|114149.6|114099.6|114149.9|114099.9|114151.1|114101.1|114149.6|114099.6|4
1736825690000|2025-01-14 03:34:50|114150|114100|114149.2|114099.2|114150|114100|114149.1|114099.1|6
1736825700000|2025-01-14 03:35:00|114149.1|114099.1|114150|114100|114150|114100|114149.1|114099.1|5
1736825710000|2025-01-14 03:35:10|114150.6|114100.6|114152.1|114102.1|114154.6|114104.6|114149.5|114099.5|12
1736825720000|2025-01-14 03:35:20|114152|114102|114156.3|114106.3|114156.5|114106.5|114151.8|114101.8|6
1736825730000|2025-01-14 03:35:30|114154.7|114104.7|114147.8|114097.8|114154.7|114104.7|114147.8|114097.8|4
1736825740000|2025-01-14 03:35:40|114147.6|114097.6|114148|114098|114148|114098|114146.6|114096.6|6
1736825750000|2025-01-14 03:35:50|114148.3|114098.3|114146.8|114096.8|114148.3|114098.3|114146.8|114096.8|2
1736825760000|2025-01-14 03:36:00|114145.8|114095.8|114142.5|114092.5|114145.8|114095.8|114141.2|114091.2|6
1736825770000|2025-01-14 03:36:10|114140.9|114090.9|114140.5|114090.5|114140.9|114090.9|114140.5|114090.5|3
1736825780000|2025-01-14 03:36:20|114140.9|114090.9|114141.5|114091.5|114141.5|114091.5|114140.9|114090.9|4
1736825790000|2025-01-14 03:36:30|114143|114093|114143.6|114093.6|114143.6|114093.6|114143|114093|3
1736825800000|2025-01-14 03:36:40|114143.7|114093.7|114143.7|114093.7|114143.7|114093.7|114143.7|114093.7|1
1736825810000|2025-01-14 03:36:50|114143.8|114093.8|114143.5|114093.5|114144|114094|114143.5|114093.5|5
1736825820000|2025-01-14 03:37:00|114143.6|114093.6|114143.1|114093.1|114143.6|114093.6|114140.1|114090.1|4
1736825830000|2025-01-14 03:37:10|114143.2|114093.2|114143.6|114093.6|114143.6|114093.6|114143.2|114093.2|3
1736825840000|2025-01-14 03:37:20|114145.9|114095.9|114150.7|114100.7|114153|114103|114145.9|114095.9|5
1736825850000|2025-01-14 03:37:30|114150.5|114100.5|114150.3|114100.3|114153.8|114103.8|114149.7|114099.7|10
1736825860000|2025-01-14 03:37:40|114149.8|114099.8|114153.4|114103.4|114153.4|114103.4|114148.3|114098.3|8
1736825870000|2025-01-14 03:37:50|114153.3|114103.3|114161.6|114111.6|114163.7|114113.7|114153.3|114103.3|12
1736825880000|2025-01-14 03:38:00|114163.6|114113.6|114163.9|114113.9|114164|114114|114161.6|114111.6|5
1736825890000|2025-01-14 03:38:10|114163.1|114113.1|114164|114114|114164.1|114114.1|114163.1|114113.1|5
1736825900000|2025-01-14 03:38:20|114164.1|114114.1|114164.6|114114.6|114164.6|114114.6|114164|114114|3
1736825910000|2025-01-14 03:38:30|114163.5|114113.5|114159.1|114109.1|114170|114120|114159.1|114109.1|11
1736825920000|2025-01-14 03:38:40|114158.9|114108.9|114159|114109|114162.6|114112.6|114156.4|114106.4|9
1736825930000|2025-01-14 03:38:50|114159.2|114109.2|114162.7|114112.7|114165.1|114115.1|114159.2|114109.2|7
1736825940000|2025-01-14 03:39:00|114164.3|114114.3|114165|114115|114165|114115|114164.3|114114.3|2
1736825950000|2025-01-14 03:39:10|114167.2|114117.2|114164.4|114114.4|114167.2|114117.2|114164.4|114114.4|4
1736825960000|2025-01-14 03:39:20|114164.5|114114.5|114164.7|114114.7|114164.7|114114.7|114164.5|114114.5|2
1736825970000|2025-01-14 03:39:30|114164.5|114114.5|114162.8|114112.8|114164.5|114114.5|114162.8|114112.8|6
1736825980000|2025-01-14 03:39:40|114162.3|114112.3|114163.6|114113.6|114163.6|114113.6|114162.3|114112.3|4
1736825990000|2025-01-14 03:39:50|114163.4|114113.4|114163.5|114113.5|114163.6|114113.6|114163.4|114113.4|4
1736826010000|2025-01-14 03:40:10|114165.1|114115.1|114164|114114|114165.1|114115.1|114163.5|114113.5|4
1736826020000|2025-01-14 03:40:20|114160.5|114110.5|114160.1|114110.1|114161.5|114111.5|114157.3|114107.3|7
1736826030000|2025-01-14 03:40:30|114159.5|114109.5|114158.6|114108.6|114164.9|114114.9|114156.2|114106.2|12
1736826040000|2025-01-14 03:40:40|114158.9|114108.9|114159.4|114109.4|114162.2|114112.2|114158.8|114108.8|4
1736826050000|2025-01-14 03:40:50|114160.8|114110.8|114160.5|114110.5|114163.3|114113.3|114159.4|114109.4|6
1736826060000|2025-01-14 03:41:00|114158.3|114108.3|114160.6|114110.6|114166.3|114116.3|114158.3|114108.3|9
1736826070000|2025-01-14 03:41:10|114161|114111|114160.7|114110.7|114163.4|114113.4|114160.7|114110.7|6
1736826080000|2025-01-14 03:41:20|114160.9|114110.9|114161.5|114111.5|114161.5|114111.5|114160.9|114110.9|5
1736826090000|2025-01-14 03:41:30|114161.4|114111.4|114161.2|114111.2|114161.4|114111.4|114161.2|114111.2|2
1736826110000|2025-01-14 03:41:50|114161.4|114111.4|114161.6|114111.6|114161.7|114111.7|114161.4|114111.4|3
1736826120000|2025-01-14 03:42:00|114161.7|114111.7|114161.7|114111.7|114161.7|114111.7|114161.7|114111.7|1
1736826130000|2025-01-14 03:42:10|114155.7|114105.7|114155.7|114105.7|114155.7|114105.7|114155.7|114105.7|1
1736826140000|2025-01-14 03:42:20|114158.3|114108.3|114161.2|114111.2|114167.9|114117.9|114156.4|114106.4|13
1736826150000|2025-01-14 03:42:30|114161.1|114111.1|114157.7|114107.7|114161.3|114111.3|114156.7|114106.7|7
1736826160000|2025-01-14 03:42:40|114157.8|114107.8|114158.7|114108.7|114158.7|114108.7|114157.8|114107.8|6
1736826170000|2025-01-14 03:42:50|114159.4|114109.4|114158.7|114108.7|114159.4|114109.4|114158.5|114108.5|4
1736826180000|2025-01-14 03:43:00|114162.1|114112.1|114157.5|114107.5|114163.6|114113.6|114153|114103|10
1736826190000|2025-01-14 03:43:10|114157.4|114107.4|114157|114107|114157.4|114107.4|114157|114107|2
1736826200000|2025-01-14 03:43:20|114157.2|114107.2|114157|114107|114157.2|114107.2|114157|114107|2
1736826210000|2025-01-14 03:43:30|114157.7|114107.7|114159|114109|114159|114109|114157.1|114107.1|7
1736826220000|2025-01-14 03:43:40|114163.1|114113.1|114159.7|114109.7|114163.1|114113.1|114159.7|114109.7|4
1736826230000|2025-01-14 03:43:50|114160.1|114110.1|114169.4|114119.4|114169.4|114119.4|114160.1|114110.1|7
1736826240000|2025-01-14 03:44:00|114168.4|114118.4|114167.6|114117.6|114168.4|114118.4|114166.7|114116.7|4
1736826250000|2025-01-14 03:44:10|114167.4|114117.4|114164|114114|114167.4|114117.4|114164|114114|4
1736826260000|2025-01-14 03:44:20|114163.9|114113.9|114164|114114|114164|114114|114163.9|114113.9|2
1736826270000|2025-01-14 03:44:30|114161.2|114111.2|114164.4|114114.4|114164.4|114114.4|114161.2|114111.2|4
1736826280000|2025-01-14 03:44:40|114164.2|114114.2|114163.6|114113.6|114164.2|114114.2|114163.6|114113.6|5
1736826290000|2025-01-14 03:44:50|114159.8|114109.8|114162.9|114112.9|114166|114116|114159.8|114109.8|8
1736826300000|2025-01-14 03:45:00|114162.8|114112.8|114164.7|114114.7|114164.7|114114.7|114162.8|114112.8|4
1736826310000|2025-01-14 03:45:10|114165|114115|114165.4|114115.4|114165.4|114115.4|114165|114115|3
1736826320000|2025-01-14 03:45:20|114165.2|114115.2|114165|114115|114165.2|114115.2|114165|114115|4
1736826330000|2025-01-14 03:45:30|114165.2|114115.2|114165.4|114115.4|114165.4|114115.4|114165.2|114115.2|2
1736826340000|2025-01-14 03:45:40|114165.5|114115.5|114166.7|114116.7|114166.8|114116.8|114165.5|114115.5|6
1736826350000|2025-01-14 03:45:50|114168.1|114118.1|114176.6|114126.6|114176.6|114126.6|114168.1|114118.1|10
1736826360000|2025-01-14 03:46:00|114177.3|114127.3|114168.6|114118.6|114177.3|114127.3|114168.6|114118.6|5
1736826370000|2025-01-14 03:46:10|114168.9|114118.9|114172.5|114122.5|114173.7|114123.7|114168.9|114118.9|6
1736826380000|2025-01-14 03:46:20|114174|114124|114174.8|114124.8|114174.8|114124.8|114174|114124|4
1736826390000|2025-01-14 03:46:30|114174.7|114124.7|114174.3|114124.3|114174.7|114124.7|114174.3|114124.3|2
1736826400000|2025-01-14 03:46:40|114174.4|114124.4|114174.5|114124.5|114174.7|114124.7|114173.2|114123.2|5
1736826410000|2025-01-14 03:46:50|114174.6|114124.6|114174.8|114124.8|114174.8|114124.8|114174.6|114124.6|2
1736826420000|2025-01-14 03:47:00|114174.7|114124.7|114176.5|114126.5|114176.5|114126.5|114173.9|114123.9|5
1736826430000|2025-01-14 03:47:10|114176.9|114126.9|114176.6|114126.6|114176.9|114126.9|114176|114126|4
1736826440000|2025-01-14 03:47:20|114176.1|114126.1|114176.3|114126.3|114176.3|114126.3|114175.8|114125.8|4
1736826450000|2025-01-14 03:47:30|114176.8|114126.8|114177.2|114127.2|114177.2|114127.2|114176.4|114126.4|3
1736826460000|2025-01-14 03:47:40|114178.2|114128.2|114178.1|114128.1|114178.5|114128.5|114177.3|114127.3|5
1736826470000|2025-01-14 03:47:50|114177.7|114127.7|114182.1|114132.1|114184.4|114134.4|114177.7|114127.7|11
1736826480000|2025-01-14 03:48:00|114179.3|114129.3|114177.5|114127.5|114182.5|114132.5|114174.8|114124.8|12
1736826490000|2025-01-14 03:48:10|114177.1|114127.1|114178|114128|114178|114128|114174.6|114124.6|9
1736826500000|2025-01-14 03:48:20|114177.9|114127.9|114178.7|114128.7|114178.7|114128.7|114176.1|114126.1|10
1736826510000|2025-01-14 03:48:30|114176.7|114126.7|114176.7|114126.7|114178.8|114128.8|114176.2|114126.2|8
1736826520000|2025-01-14 03:48:40|114177.1|114127.1|114181.7|114131.7|114181.9|114131.9|114173|114123|20
1736826530000|2025-01-14 03:48:50|114179.9|114129.9|114182.5|114132.5|114182.5|114132.5|114178.7|114128.7|7
1736826540000|2025-01-14 03:49:00|114183.2|114133.2|114181.5|114131.5|114183.2|114133.2|114181.5|114131.5|7
1736826550000|2025-01-14 03:49:10|114180.2|114130.2|114176.8|114126.8|114182.7|114132.7|114175.1|114125.1|15
1736826560000|2025-01-14 03:49:20|114175.7|114125.7|114176.4|114126.4|114177.6|114127.6|114175.7|114125.7|7
1736826570000|2025-01-14 03:49:30|114174.7|114124.7|114175.9|114125.9|114176.9|114126.9|114174.7|114124.7|8
1736826580000|2025-01-14 03:49:40|114177.5|114127.5|114180.4|114130.4|114181|114131|114176.8|114126.8|10
1736826590000|2025-01-14 03:49:50|114178.8|114128.8|114177.6|114127.6|114181.3|114131.3|114177.6|114127.6|11
1736826600000|2025-01-14 03:50:00|114176.2|114126.2|114180.1|114130.1|114180.1|114130.1|114176.2|114126.2|8
1736826610000|2025-01-14 03:50:10|114180|114130|114186.9|114136.9|114187|114137|114180|114130|7
1736826620000|2025-01-14 03:50:20|114187.2|114137.2|114186.4|114136.4|114188.6|114138.6|114185.4|114135.4|8
1736826630000|2025-01-14 03:50:30|114184.8|114134.8|114180.2|114130.2|114184.8|114134.8|114176.4|114126.4|13
1736826640000|2025-01-14 03:50:40|114179.9|114129.9|114177.5|114127.5|114182.2|114132.2|114173.3|114123.3|11
1736826650000|2025-01-14 03:50:50|114178.4|114128.4|114177.4|114127.4|114178.4|114128.4|114176.3|114126.3|4
1736826660000|2025-01-14 03:51:00|114176.7|114126.7|114175.8|114125.8|114177.1|114127.1|114175.6|114125.6|6
1736826670000|2025-01-14 03:51:10|114174.1|114124.1|114174.3|114124.3|114174.4|114124.4|114171.9|114121.9|7
1736826680000|2025-01-14 03:51:20|114174.1|114124.1|114175.1|114125.1|114175.1|114125.1|114173.8|114123.8|7
1736826690000|2025-01-14 03:51:30|114175|114125|114175.1|114125.1|114175.1|114125.1|114175|114125|2
1736826700000|2025-01-14 03:51:40|114175.2|114125.2|114175.8|114125.8|114175.8|114125.8|114173.9|114123.9|3
1736826720000|2025-01-14 03:52:00|114175.7|114125.7|114175.7|114125.7|114179.6|114129.6|114175.7|114125.7|6
1736826730000|2025-01-14 03:52:10|114178.4|114128.4|114178.7|114128.7|114178.7|114128.7|114176.3|114126.3|8
1736826740000|2025-01-14 03:52:20|114177.5|114127.5|114178.2|114128.2|114178.8|114128.8|114177.5|114127.5|4
1736826750000|2025-01-14 03:52:30|114177.5|114127.5|114179.2|114129.2|114179.8|114129.8|114177|114127|8
1736826760000|2025-01-14 03:52:40|114177.3|114127.3|114181.8|114131.8|114182|114132|114176.4|114126.4|7
1736826770000|2025-01-14 03:52:50|114180.2|114130.2|114179.8|114129.8|114180.6|114130.6|114177.9|114127.9|9
1736826780000|2025-01-14 03:53:00|114180.1|114130.1|114180.9|114130.9|114181.1|114131.1|114180|114130|6
1736826790000|2025-01-14 03:53:10|114180.2|114130.2|114185.3|114135.3|114185.5|114135.5|114180.2|114130.2|11
1736826800000|2025-01-14 03:53:20|114183.5|114133.5|114182|114132|114183.5|114133.5|114180.9|114130.9|6
1736826810000|2025-01-14 03:53:30|114182.5|114132.5|114178.9|114128.9|114182.5|114132.5|114178.9|114128.9|6
1736826820000|2025-01-14 03:53:40|114178.7|114128.7|114180.5|114130.5|114180.5|114130.5|114176.8|114126.8|5
1736826830000|2025-01-14 03:53:50|114180.7|114130.7|114180.8|114130.8|114180.8|114130.8|114179.1|114129.1|7
1736826840000|2025-01-14 03:54:00|114179.6|114129.6|114180.4|114130.4|114180.6|114130.6|114178.7|114128.7|9
1736826850000|2025-01-14 03:54:10|114179.3|114129.3|114177.4|114127.4|114180.2|114130.2|114177.2|114127.2|9
1736826860000|2025-01-14 03:54:20|114179.5|114129.5|114179.5|114129.5|114179.5|114129.5|114178.9|114128.9|5
1736826870000|2025-01-14 03:54:30|114179.3|114129.3|114179.2|114129.2|114179.7|114129.7|114177.9|114127.9|5
1736826880000|2025-01-14 03:54:40|114181.8|114131.8|114180.7|114130.7|114181.8|114131.8|114180.1|114130.1|4
1736826890000|2025-01-14 03:54:50|114180.4|114130.4|114177.9|114127.9|114180.7|114130.7|114176.8|114126.8|8
1736826900000|2025-01-14 03:55:00|114179.2|114129.2|114179.8|114129.8|114181|114131|114179.2|114129.2|6
1736826910000|2025-01-14 03:55:10|114180.1|114130.1|114180.2|114130.2|114181.6|114131.6|114179|114129|12
1736826920000|2025-01-14 03:55:20|114180|114130|114178.6|114128.6|114181.3|114131.3|114178.6|114128.6|6
1736826930000|2025-01-14 03:55:30|114178.4|114128.4|114169.5|114119.5|114178.5|114128.5|114169.5|114119.5|11
1736826940000|2025-01-14 03:55:40|114167.1|114117.1|114168.5|114118.5|114171|114121|114167.1|114117.1|12
1736826950000|2025-01-14 03:55:50|114168.2|114118.2|114162.9|114112.9|114168.2|114118.2|114162.9|114112.9|7
1736826960000|2025-01-14 03:56:00|114164.6|114114.6|114164.5|114114.5|114164.6|114114.6|114163.6|114113.6|4
1736826970000|2025-01-14 03:56:10|114163.2|114113.2|114164.5|114114.5|114165.6|114115.6|114163.2|114113.2|4
1736826980000|2025-01-14 03:56:20|114164.2|114114.2|114167.2|114117.2|114168.4|114118.4|114164.2|114114.2|8
1736826990000|2025-01-14 03:56:30|114167.4|114117.4|114168|114118|114168.4|114118.4|114167.4|114117.4|6
1736827000000|2025-01-14 03:56:40|114168.2|114118.2|114167.1|114117.1|114168.7|114118.7|114167|114117|11
1736827010000|2025-01-14 03:56:50|114167.5|114117.5|114167.4|114117.4|114167.5|114117.5|114166.4|114116.4|4
1736827020000|2025-01-14 03:57:00|114168.4|114118.4|114172.1|114122.1|114172.1|114122.1|114168.4|114118.4|9
1736827030000|2025-01-14 03:57:10|114170.5|114120.5|114168.2|114118.2|114170.5|114120.5|114168.2|114118.2|6
1736827040000|2025-01-14 03:57:20|114168.5|114118.5|114170.4|114120.4|114171.6|114121.6|114168.5|114118.5|10
1736827050000|2025-01-14 03:57:30|114170.8|114120.8|114168.7|114118.7|114171.5|114121.5|114168.6|114118.6|9
1736827060000|2025-01-14 03:57:40|114169.6|114119.6|114179.2|114129.2|114179.2|114129.2|114169.6|114119.6|6
1736827070000|2025-01-14 03:57:50|114180.9|114130.9|114183|114133|114183.8|114133.8|114180.9|114130.9|9
1736827080000|2025-01-14 03:58:00|114185|114135|114184.2|114134.2|114185.4|114135.4|114184.2|114134.2|5
1736827090000|2025-01-14 03:58:10|114183.3|114133.3|114183.3|114133.3|114183.3|114133.3|114183.3|114133.3|1
1736827100000|2025-01-14 03:58:20|114181.3|114131.3|114180.8|114130.8|114181.4|114131.4|114180.8|114130.8|4
1736827120000|2025-01-14 03:58:40|114180.9|114130.9|114184.1|114134.1|114184.1|114134.1|114180.7|114130.7|5
1736827130000|2025-01-14 03:58:50|114183.7|114133.7|114183.7|114133.7|114183.7|114133.7|114183.7|114133.7|1
1736827140000|2025-01-14 03:59:00|114183.2|114133.2|114181.3|114131.3|114183.2|114133.2|114180.9|114130.9|4
1736827150000|2025-01-14 03:59:10|114181.5|114131.5|114184.6|114134.6|114184.6|114134.6|114179.3|114129.3|5
1736827160000|2025-01-14 03:59:20|114189|114139|114192.2|114142.2|114192.2|114142.2|114189|114139|5
1736827170000|2025-01-14 03:59:30|114193.1|114143.1|114193.1|114143.1|114193.2|114143.2|114193.1|114143.1|3
1736827180000|2025-01-14 03:59:40|114192.1|114142.1|114193.1|114143.1|114193.8|114143.8|114192|114142|7
1736827190000|2025-01-14 03:59:50|114193.2|114143.2|114191.7|114141.7|114194.2|114144.2|114191.7|114141.7|7
1736827200000|2025-01-14 04:00:00|114191.4|114141.4|114194.2|114144.2|114194.9|114144.9|114189.3|114139.3|12
1736827210000|2025-01-14 04:00:10|114193.3|114143.3|114196.3|114146.3|114196.3|114146.3|114193.3|114143.3|6
1736827220000|2025-01-14 04:00:20|114195.5|114145.5|114196.6|114146.6|114196.7|114146.7|114195.5|114145.5|5
1736827230000|2025-01-14 04:00:30|114196.7|114146.7|114196.8|114146.8|114196.9|114146.9|114196.7|114146.7|3
1736827240000|2025-01-14 04:00:40|114198.5|114148.5|114198.9|114148.9|114201.6|114151.6|114195.2|114145.2|12
1736827250000|2025-01-14 04:00:50|114195.3|114145.3|114200.3|114150.3|114201.6|114151.6|114195.1|114145.1|18
1736827260000|2025-01-14 04:01:00|114200.5|114150.5|114200.3|114150.3|114200.5|114150.5|114200.3|114150.3|2
1736827270000|2025-01-14 04:01:10|114201.4|114151.4|114198.6|114148.6|114203.2|114153.2|114198.6|114148.6|8
1736827280000|2025-01-14 04:01:20|114193.9|114143.9|114190.4|114140.4|114195.7|114145.7|114189.9|114139.9|10
1736827290000|2025-01-14 04:01:30|114192.3|114142.3|114195.4|114145.4|114197.7|114147.7|114192.3|114142.3|10
1736827300000|2025-01-14 04:01:40|114196.1|114146.1|114195.4|114145.4|114196.1|114146.1|114195.4|114145.4|2
1736827310000|2025-01-14 04:01:50|114195|114145|114195.8|114145.8|114195.8|114145.8|114194.8|114144.8|6
1736827320000|2025-01-14 04:02:00|114196.1|114146.1|114193|114143|114196.2|114146.2|114191.7|114141.7|16
1736827330000|2025-01-14 04:02:10|114195.2|114145.2|114191.6|114141.6|114195.9|114145.9|114191.5|114141.5|19
1736827340000|2025-01-14 04:02:20|114193.3|114143.3|114193|114143|114194.5|114144.5|114189.2|114139.2|11
1736827350000|2025-01-14 04:02:30|114193.4|114143.4|114191.1|114141.1|114193.5|114143.5|114190.9|114140.9|10
1736827360000|2025-01-14 04:02:40|114193.4|114143.4|114190.9|114140.9|114193.4|114143.4|114190.9|114140.9|2
1736827370000|2025-01-14 04:02:50|114191|114141|114190.1|114140.1|114192.7|114142.7|114190.1|114140.1|7
1736827380000|2025-01-14 04:03:00|114190|114140|114189.9|114139.9|114190.7|114140.7|114189.9|114139.9|4
1736827390000|2025-01-14 04:03:10|114190|114140|114195|114145|114196.8|114146.8|114190|114140|8
1736827400000|2025-01-14 04:03:20|114191|114141|114191.3|114141.3|114195.5|114145.5|114189.2|114139.2|14
1736827410000|2025-01-14 04:03:30|114190.7|114140.7|114209.1|114159.1|114212|114162|114190.7|114140.7|19
1736827420000|2025-01-14 04:03:40|114206.6|114156.6|114209.7|114159.7|114209.7|114159.7|114202.7|114152.7|17
1736827430000|2025-01-14 04:03:50|114209.1|114159.1|114207.8|114157.8|114209.1|114159.1|114207|114157|7
1736827440000|2025-01-14 04:04:00|114207|114157|114206|114156|114207|114157|114206|114156|2
1736827450000|2025-01-14 04:04:10|114205.5|114155.5|114205.6|114155.6|114206.8|114156.8|114205.3|114155.3|5
1736827460000|2025-01-14 04:04:20|114204.5|114154.5|114210.9|114160.9|114214.6|114164.6|114204.1|114154.1|19
1736827470000|2025-01-14 04:04:30|114209.7|114159.7|114209.6|114159.6|114213|114163|114209.2|114159.2|19
1736827480000|2025-01-14 04:04:40|114209.5|114159.5|114210.1|114160.1|114210.1|114160.1|114209.5|114159.5|2
1736827490000|2025-01-14 04:04:50|114210.2|114160.2|114210.5|114160.5|114210.5|114160.5|114210.2|114160.2|2
1736827500000|2025-01-14 04:05:00|114210.6|114160.6|114217.5|114167.5|114218.8|114168.8|114210.6|114160.6|12
1736827510000|2025-01-14 04:05:10|114219.1|114169.1|114218|114168|114220.1|114170.1|114216.4|114166.4|9
1736827520000|2025-01-14 04:05:20|114217.8|114167.8|114215|114165|114217.8|114167.8|114214.1|114164.1|13
1736827530000|2025-01-14 04:05:30|114216.5|114166.5|114215.5|114165.5|114217.7|114167.7|114214.5|114164.5|7
1736827540000|2025-01-14 04:05:40|114215.1|114165.1|114211.5|114161.5|114215.3|114165.3|114210.7|114160.7|6
1736827550000|2025-01-14 04:05:50|114211.4|114161.4|114212.2|114162.2|114212.2|114162.2|114211.4|114161.4|5
1736827560000|2025-01-14 04:06:00|114212.7|114162.7|114212|114162|114212.7|114162.7|114211.7|114161.7|6
1736827570000|2025-01-14 04:06:10|114211.2|114161.2|114205.5|114155.5|114213.2|114163.2|114204.1|114154.1|11
1736827580000|2025-01-14 04:06:20|114206.2|114156.2|114208|114158|114208.1|114158.1|114206.2|114156.2|12
1736827590000|2025-01-14 04:06:30|114208.4|114158.4|114219.4|114169.4|114219.6|114169.6|114205.6|114155.6|14
1736827600000|2025-01-14 04:06:40|114219.1|114169.1|114218.6|114168.6|114220|114170|114218.6|114168.6|4
1736827610000|2025-01-14 04:06:50|114223.6|114173.6|114221.3|114171.3|114223.6|114173.6|114220.4|114170.4|6
1736827620000|2025-01-14 04:07:00|114221|114171|114220.4|114170.4|114221|114171|114219.6|114169.6|10
1736827630000|2025-01-14 04:07:10|114220.6|114170.6|114220.4|114170.4|114220.6|114170.6|114220.4|114170.4|2
1736827640000|2025-01-14 04:07:20|114220.3|114170.3|114220.3|114170.3|114220.3|114170.3|114219.5|114169.5|4
1736827650000|2025-01-14 04:07:30|114223.1|114173.1|114223.3|114173.3|114224.2|114174.2|114221.9|114171.9|8
1736827660000|2025-01-14 04:07:40|114224.3|114174.3|114223.8|114173.8|114224.8|114174.8|114221.3|114171.3|8
1736827670000|2025-01-14 04:07:50|114224.8|114174.8|114224.5|114174.5|114224.8|114174.8|114224.4|114174.4|5
1736827680000|2025-01-14 04:08:00|114224.9|114174.9|114224.9|114174.9|114224.9|114174.9|114224.5|114174.5|3
1736827690000|2025-01-14 04:08:10|114225|114175|114228.6|114178.6|114228.6|114178.6|114223.2|114173.2|10
1736827700000|2025-01-14 04:08:20|114228.4|114178.4|114226.9|114176.9|114233|114183|114226.9|114176.9|12
1736827710000|2025-01-14 04:08:30|114227|114177|114227.2|114177.2|114228.1|114178.1|114226.2|114176.2|7
1736827720000|2025-01-14 04:08:40|114225.5|114175.5|114225.5|114175.5|114228|114178|114225.5|114175.5|7
1736827730000|2025-01-14 04:08:50|114227.2|114177.2|114224.6|114174.6|114227.2|114177.2|114224.6|114174.6|10
1736827740000|2025-01-14 04:09:00|114223.3|114173.3|114225|114175|114228.2|114178.2|114223.2|114173.2|12
1736827750000|2025-01-14 04:09:10|114226.7|114176.7|114225.1|114175.1|114227.6|114177.6|114224.3|114174.3|12
1736827760000|2025-01-14 04:09:20|114222.6|114172.6|114220.4|114170.4|114227.1|114177.1|114220.4|114170.4|10
1736827770000|2025-01-14 04:09:30|114220.6|114170.6|114220.3|114170.3|114223.2|114173.2|114220.3|114170.3|5
1736827780000|2025-01-14 04:09:40|114219.5|114169.5|114219.2|114169.2|114220.4|114170.4|114219.2|114169.2|6
1736827790000|2025-01-14 04:09:50|114220.6|114170.6|114218.2|114168.2|114220.6|114170.6|114217.5|114167.5|4
1736827800000|2025-01-14 04:10:00|114216.9|114166.9|114219.2|114169.2|114223|114173|114216.9|114166.9|9
1736827810000|2025-01-14 04:10:10|114220.5|114170.5|114219.3|114169.3|114220.5|114170.5|114219.2|114169.2|3
1736827820000|2025-01-14 04:10:20|114221.7|114171.7|114220.5|114170.5|114221.7|114171.7|114220.5|114170.5|7
1736827840000|2025-01-14 04:10:40|114219.9|114169.9|114219.7|114169.7|114220.7|114170.7|114219.7|114169.7|6
1736827850000|2025-01-14 04:10:50|114216.3|114166.3|114218.2|114168.2|114222|114172|114216.3|114166.3|4
1736827860000|2025-01-14 04:11:00|114222|114172|114223.4|114173.4|114223.4|114173.4|114218.5|114168.5|11
1736827870000|2025-01-14 04:11:10|114223.6|114173.6|114228.2|114178.2|114228.2|114178.2|114221.6|114171.6|7
1736827880000|2025-01-14 04:11:20|114228.1|114178.1|114228.2|114178.2|114228.2|114178.2|114228|114178|6
1736827890000|2025-01-14 04:11:30|114228|114178|114228|114178|114228|114178|114226.7|114176.7|3
1736827900000|2025-01-14 04:11:40|114228.1|114178.1|114226.4|114176.4|114228.1|114178.1|114223.9|114173.9|10
1736827910000|2025-01-14 04:11:50|114226.1|114176.1|114226.8|114176.8|114226.8|114176.8|114223.9|114173.9|14
1736827920000|2025-01-14 04:12:00|114226.5|114176.5|114228.7|114178.7|114228.7|114178.7|114225.6|114175.6|7
1736827930000|2025-01-14 04:12:10|114228.8|114178.8|114228.9|114178.9|114228.9|114178.9|114228.8|114178.8|2
1736827940000|2025-01-14 04:12:20|114230.2|114180.2|114228|114178|114231|114181|114228|114178|6
1736827950000|2025-01-14 04:12:30|114227.6|114177.6|114224.6|114174.6|114227.6|114177.6|114224.6|114174.6|4
1736827960000|2025-01-14 04:12:40|114224.4|114174.4|114224.5|114174.5|114224.5|114174.5|114224.4|114174.4|2
1736827970000|2025-01-14 04:12:50|114227.8|114177.8|114227.2|114177.2|114227.8|114177.8|114227.1|114177.1|3
1736827980000|2025-01-14 04:13:00|114228.7|114178.7|114228.7|114178.7|114228.7|114178.7|114228.7|114178.7|1
1736827990000|2025-01-14 04:13:10|114227.9|114177.9|114228.6|114178.6|114228.7|114178.7|114227.9|114177.9|3
1736828000000|2025-01-14 04:13:20|114228.7|114178.7|114228.8|114178.8|114228.8|114178.8|114228.7|114178.7|2
1736828010000|2025-01-14 04:13:30|114227.4|114177.4|114227.3|114177.3|114227.4|114177.4|114227.3|114177.3|2
1736828020000|2025-01-14 04:13:40|114227.2|114177.2|114224.5|114174.5|114227.2|114177.2|114222|114172|3
1736828030000|2025-01-14 04:13:50|114225.7|114175.7|114227.4|114177.4|114228.9|114178.9|114225.7|114175.7|5
1736828040000|2025-01-14 04:14:00|114228.9|114178.9|114228.9|114178.9|114228.9|114178.9|114226.5|114176.5|3
1736828050000|2025-01-14 04:14:10|114228.1|114178.1|114228.1|114178.1|114228.9|114178.9|114228.1|114178.1|3
1736828060000|2025-01-14 04:14:20|114226.6|114176.6|114222.4|114172.4|114228.1|114178.1|114222.4|114172.4|7
1736828070000|2025-01-14 04:14:30|114223.6|114173.6|114220.8|114170.8|114223.6|114173.6|114220.8|114170.8|6
1736828080000|2025-01-14 04:14:40|114223.3|114173.3|114222.1|114172.1|114225.6|114175.6|114220.6|114170.6|8
1736828090000|2025-01-14 04:14:50|114222.2|114172.2|114222.3|114172.3|114222.3|114172.3|114222.2|114172.2|2
1736828100000|2025-01-14 04:15:00|114223.9|114173.9|114223.9|114173.9|114223.9|114173.9|114223.9|114173.9|1
1736828110000|2025-01-14 04:15:10|114222.1|114172.1|114222.3|114172.3|114222.3|114172.3|114222.1|114172.1|2
1736828120000|2025-01-14 04:15:20|114222.2|114172.2|114222.2|114172.2|114223.4|114173.4|114222.2|114172.2|3
1736828130000|2025-01-14 04:15:30|114218.2|114168.2|114223.6|114173.6|114223.6|114173.6|114218.2|114168.2|7
1736828140000|2025-01-14 04:15:40|114223.7|114173.7|114221.2|114171.2|114223.7|114173.7|114221.2|114171.2|3
1736828160000|2025-01-14 04:16:00|114222.1|114172.1|114223.7|114173.7|114223.7|114173.7|114222.1|114172.1|2
1736828170000|2025-01-14 04:16:10|114222|114172|114223.2|114173.2|114224.9|114174.9|114221.1|114171.1|14
1736828180000|2025-01-14 04:16:20|114224.1|114174.1|114219.9|114169.9|114224.1|114174.1|114219.9|114169.9|9
1736828190000|2025-01-14 04:16:30|114219.5|114169.5|114221.5|114171.5|114221.5|114171.5|114219.1|114169.1|3
1736828200000|2025-01-14 04:16:40|114221.6|114171.6|114221.3|114171.3|114221.6|114171.6|114221.3|114171.3|3
1736828210000|2025-01-14 04:16:50|114223.7|114173.7|114224.5|114174.5|114224.5|114174.5|114222.8|114172.8|4
1736828220000|2025-01-14 04:17:00|114223.3|114173.3|114226.9|114176.9|114228.4|114178.4|114222.8|114172.8|12
1736828230000|2025-01-14 04:17:10|114227.9|114177.9|114226.9|114176.9|114227.9|114177.9|114225.9|114175.9|7
1736828250000|2025-01-14 04:17:30|114224.9|114174.9|114224.8|114174.8|114224.9|114174.9|114224.8|114174.8|2
1736828260000|2025-01-14 04:17:40|114223.5|114173.5|114226.3|114176.3|114226.3|114176.3|114223.5|114173.5|2
1736828270000|2025-01-14 04:17:50|114226.4|114176.4|114227.9|114177.9|114228|114178|114224.4|114174.4|5
1736828280000|2025-01-14 04:18:00|114226.7|114176.7|114228.6|114178.6|114229.1|114179.1|114226.7|114176.7|7
1736828290000|2025-01-14 04:18:10|114227.8|114177.8|114234.8|114184.8|114235.7|114185.7|114226.8|114176.8|8
1736828300000|2025-01-14 04:18:20|114234|114184|114237|114187|114238.6|114188.6|114234|114184|10
1736828310000|2025-01-14 04:18:30|114237.1|114187.1|114233.8|114183.8|114238.2|114188.2|114233.6|114183.6|10
1736828320000|2025-01-14 04:18:40|114234.5|114184.5|114232.1|114182.1|114234.5|114184.5|114232.1|114182.1|6
1736828330000|2025-01-14 04:18:50|114231.2|114181.2|114232.1|114182.1|114233.7|114183.7|114231.1|114181.1|8
1736828340000|2025-01-14 04:19:00|114232.9|114182.9|114234.3|114184.3|114235.2|114185.2|114232.9|114182.9|7
1736828350000|2025-01-14 04:19:10|114231.7|114181.7|114233.5|114183.5|114234.2|114184.2|114231.5|114181.5|7
1736828360000|2025-01-14 04:19:20|114231.4|114181.4|114229.8|114179.8|114233.5|114183.5|114229.8|114179.8|9
1736828370000|2025-01-14 04:19:30|114229.5|114179.5|114231.8|114181.8|114231.8|114181.8|114229.5|114179.5|3
1736828380000|2025-01-14 04:19:40|114231.2|114181.2|114231.2|114181.2|114231.2|114181.2|114231.2|114181.2|1
1736828390000|2025-01-14 04:19:50|114231.3|114181.3|114226|114176|114231.3|114181.3|114221.7|114171.7|11
1736828400000|2025-01-14 04:20:00|114224.4|114174.4|114224.1|114174.1|114224.4|114174.4|114222.5|114172.5|8
1736828410000|2025-01-14 04:20:10|114222.4|114172.4|114224.1|114174.1|114224.1|114174.1|114222.4|114172.4|4
1736828420000|2025-01-14 04:20:20|114225.8|114175.8|114226.2|114176.2|114228|114178|114225.8|114175.8|7
1736828430000|2025-01-14 04:20:30|114226.1|114176.1|114226.5|114176.5|114227|114177|114223.5|114173.5|11
1736828440000|2025-01-14 04:20:40|114227.5|114177.5|114226.7|114176.7|114227.5|114177.5|114225.6|114175.6|4
1736828450000|2025-01-14 04:20:50|114226.6|114176.6|114226.6|114176.6|114226.6|114176.6|114226.6|114176.6|1
1736828460000|2025-01-14 04:21:00|114223.4|114173.4|114225.5|114175.5|114226.2|114176.2|114223.1|114173.1|7
1736828480000|2025-01-14 04:21:20|114224.9|114174.9|114224.4|114174.4|114226.9|114176.9|114223.3|114173.3|7
1736828490000|2025-01-14 04:21:30|114222.9|114172.9|114221.2|114171.2|114224.4|114174.4|114221.2|114171.2|7
1736828500000|2025-01-14 04:21:40|114221.1|114171.1|114225.2|114175.2|114225.2|114175.2|114221.1|114171.1|2
1736828510000|2025-01-14 04:21:50|114227|114177|114225.2|114175.2|114227|114177|114222.8|114172.8|9
1736828520000|2025-01-14 04:22:00|114225.5|114175.5|114225.4|114175.4|114225.5|114175.5|114224.4|114174.4|3
1736828530000|2025-01-14 04:22:10|114225.1|114175.1|114225.5|114175.5|114225.5|114175.5|114225|114175|4
1736828550000|2025-01-14 04:22:30|114225.4|114175.4|114225.4|114175.4|114225.4|114175.4|114225.4|114175.4|1
1736828560000|2025-01-14 04:22:40|114225.9|114175.9|114225.8|114175.8|114225.9|114175.9|114223.9|114173.9|6
1736828570000|2025-01-14 04:22:50|114226.3|114176.3|114226|114176|114226.3|114176.3|114225|114175|4
1736828580000|2025-01-14 04:23:00|114225.9|114175.9|114226.2|114176.2|114226.2|114176.2|114225.9|114175.9|3
1736828590000|2025-01-14 04:23:10|114226.3|114176.3|114224.9|114174.9|114226.3|114176.3|114224.6|114174.6|5
1736828600000|2025-01-14 04:23:20|114224.8|114174.8|114224.8|114174.8|114224.8|114174.8|114224.8|114174.8|1
1736828610000|2025-01-14 04:23:30|114222.3|114172.3|114224.8|114174.8|114224.9|114174.9|114222.3|114172.3|6
1736828620000|2025-01-14 04:23:40|114225.2|114175.2|114225.2|114175.2|114225.2|114175.2|114225.2|114175.2|1
1736828630000|2025-01-14 04:23:50|114225|114175|114215.2|114165.2|114225.2|114175.2|114215.2|114165.2|12
1736828640000|2025-01-14 04:24:00|114215.9|114165.9|114216.9|114166.9|114218.4|114168.4|114215.9|114165.9|5
1736828650000|2025-01-14 04:24:10|114216.8|114166.8|114216.2|114166.2|114219.4|114169.4|114216.2|114166.2|4
1736828660000|2025-01-14 04:24:20|114217.8|114167.8|114218.6|114168.6|114220.1|114170.1|114217.8|114167.8|4
1736828670000|2025-01-14 04:24:30|114221.1|114171.1|114217.9|114167.9|114221.1|114171.1|114217.9|114167.9|2
1736828690000|2025-01-14 04:24:50|114217.5|114167.5|114216.6|114166.6|114217.5|114167.5|114216.4|114166.4|3
1736828700000|2025-01-14 04:25:00|114220.3|114170.3|114212.6|114162.6|114220.3|114170.3|114212.6|114162.6|10
1736828710000|2025-01-14 04:25:10|114212.9|114162.9|114211|114161|114212.9|114162.9|114211|114161|5
1736828720000|2025-01-14 04:25:20|114211.8|114161.8|114212|114162|114212|114162|114211.8|114161.8|2
1736828730000|2025-01-14 04:25:30|114210.1|114160.1|114211.8|114161.8|114211.8|114161.8|114210.1|114160.1|3
1736828740000|2025-01-14 04:25:40|114212.4|114162.4|114212.4|114162.4|114212.6|114162.6|114212.4|114162.4|3
1736828750000|2025-01-14 04:25:50|114212.2|114162.2|114208|114158|114212.2|114162.2|114208|114158|8
1736828760000|2025-01-14 04:26:00|114208.8|114158.8|114207.9|114157.9|114208.8|114158.8|114207.9|114157.9|3
1736828770000|2025-01-14 04:26:10|114206.4|114156.4|114204.2|114154.2|114206.4|114156.4|114201.6|114151.6|7
1736828780000|2025-01-14 04:26:20|114204.9|114154.9|114203.2|114153.2|114204.9|114154.9|114203.2|114153.2|3
1736828790000|2025-01-14 04:26:30|114203.1|114153.1|114198.2|114148.2|114203.1|114153.1|114198.2|114148.2|7
1736828800000|2025-01-14 04:26:40|114198.9|114148.9|114196.8|114146.8|114198.9|114148.9|114196.8|114146.8|10
1736828810000|2025-01-14 04:26:50|114195.6|114145.6|114195.7|114145.7|114196.5|114146.5|114194.7|114144.7|8
1736828820000|2025-01-14 04:27:00|114196.1|114146.1|114196.6|114146.6|114196.6|114146.6|114196.1|114146.1|2
1736828830000|2025-01-14 04:27:10|114195.9|114145.9|114195.6|114145.6|114195.9|114145.9|114193|114143|5
1736828840000|2025-01-14 04:27:20|114195.5|114145.5|114195.3|114145.3|114195.5|114145.5|114195|114145|4
1736828850000|2025-01-14 04:27:30|114195.4|114145.4|114192.9|114142.9|114195.4|114145.4|114190.9|114140.9|7
1736828860000|2025-01-14 04:27:40|114192.4|114142.4|114195.3|114145.3|114195.4|114145.4|114190.6|114140.6|6
1736828870000|2025-01-14 04:27:50|114192.6|114142.6|114191.1|114141.1|114192.6|114142.6|114191|114141|7
1736828880000|2025-01-14 04:28:00|114191|114141|114190.9|114140.9|114191|114141|114190.9|114140.9|2
1736828890000|2025-01-14 04:28:10|114191|114141|114192.7|114142.7|114192.7|114142.7|114188.5|114138.5|5
1736828900000|2025-01-14 04:28:20|114190.2|114140.2|114191.5|114141.5|114192.8|114142.8|114188.5|114138.5|7
1736828910000|2025-01-14 04:28:30|114191.3|114141.3|114192.5|114142.5|114192.5|114142.5|114191.3|114141.3|3
1736828920000|2025-01-14 04:28:40|114192.4|114142.4|114191.5|114141.5|114192.4|114142.4|114191.5|114141.5|2
1736828930000|2025-01-14 04:28:50|114190.4|114140.4|114191.6|114141.6|114192.4|114142.4|114190.4|114140.4|6
1736828940000|2025-01-14 04:29:00|114191.4|114141.4|114189.9|114139.9|114191.5|114141.5|114189.9|114139.9|4
1736828950000|2025-01-14 04:29:10|114191.4|114141.4|114191.5|114141.5|114192.8|114142.8|114190.1|114140.1|6
1736828960000|2025-01-14 04:29:20|114191.3|114141.3|114193.5|114143.5|114193.5|114143.5|114191.3|114141.3|4
1736828970000|2025-01-14 04:29:30|114194.6|114144.6|114187.7|114137.7|114194.6|114144.6|114187.7|114137.7|7
1736828980000|2025-01-14 04:29:40|114186|114136|114186.2|114136.2|114186.2|114136.2|114183.9|114133.9|4
1736828990000|2025-01-14 04:29:50|114185.3|114135.3|114185.5|114135.5|114186.3|114136.3|114185.3|114135.3|5
1736829000000|2025-01-14 04:30:00|114184.3|114134.3|114186|114136|114189.1|114139.1|114184.3|114134.3|11
1736829010000|2025-01-14 04:30:10|114185.8|114135.8|114192.2|114142.2|114193.2|114143.2|114183.4|114133.4|9
1736829020000|2025-01-14 04:30:20|114193.1|114143.1|114190.6|114140.6|114193.1|114143.1|114188.3|114138.3|10
1736829030000|2025-01-14 04:30:30|114188.3|114138.3|114182.9|114132.9|114188.4|114138.4|114182.2|114132.2|9
1736829040000|2025-01-14 04:30:40|114183.6|114133.6|114182.6|114132.6|114183.9|114133.9|114182.6|114132.6|6
1736829050000|2025-01-14 04:30:50|114182.7|114132.7|114182.9|114132.9|114182.9|114132.9|114182.7|114132.7|2
1736829060000|2025-01-14 04:31:00|114183.1|114133.1|114181.2|114131.2|114183.1|114133.1|114180.9|114130.9|6
1736829070000|2025-01-14 04:31:10|114183.1|114133.1|114183|114133|114183.5|114133.5|114180.2|114130.2|18
1736829080000|2025-01-14 04:31:20|114180.7|114130.7|114178.1|114128.1|114180.7|114130.7|114176.9|114126.9|7
1736829090000|2025-01-14 04:31:30|114178|114128|114171.1|114121.1|114178|114128|114170.3|114120.3|11
1736829100000|2025-01-14 04:31:40|114171.7|114121.7|114170|114120|114172.1|114122.1|114170|114120|8
1736829110000|2025-01-14 04:31:50|114169.5|114119.5|114170|114120|114170.8|114120.8|114169.5|114119.5|5
1736829120000|2025-01-14 04:32:00|114168.3|114118.3|114169.3|114119.3|114170.2|114120.2|114167.4|114117.4|12
1736829130000|2025-01-14 04:32:10|114167.3|114117.3|114169|114119|114169.7|114119.7|114167.3|114117.3|6
1736829140000|2025-01-14 04:32:20|114168.2|114118.2|114155.3|114105.3|114168.2|114118.2|114155.3|114105.3|13
1736829150000|2025-01-14 04:32:30|114152.3|114102.3|114148.5|114098.5|114152.3|114102.3|114148.3|114098.3|13
1736829160000|2025-01-14 04:32:40|114149.1|114099.1|114154.3|114104.3|114155.1|114105.1|114148.9|114098.9|16
1736829170000|2025-01-14 04:32:50|114155.5|114105.5|114155.3|114105.3|114155.5|114105.5|114154.1|114104.1|5
1736829180000|2025-01-14 04:33:00|114156.2|114106.2|114149.9|114099.9|114156.3|114106.3|114149.7|114099.7|9
1736829190000|2025-01-14 04:33:10|114148.7|114098.7|114149.6|114099.6|114150|114100|114148.7|114098.7|6
1736829200000|2025-01-14 04:33:20|114150|114100|114150.1|114100.1|114150.1|114100.1|114150|114100|2
1736829210000|2025-01-14 04:33:30|114149.2|114099.2|114149.2|114099.2|114149.2|114099.2|114147.6|114097.6|3
1736829220000|2025-01-14 04:33:40|114151.7|114101.7|114154.9|114104.9|114155|114105|114151.2|114101.2|10
1736829230000|2025-01-14 04:33:50|114154.4|114104.4|114149.3|114099.3|114154.4|114104.4|114148.5|114098.5|5
1736829240000|2025-01-14 04:34:00|114145.3|114095.3|114139.8|114089.8|114145.3|114095.3|114138.1|114088.1|10
1736829250000|2025-01-14 04:34:10|114138.2|114088.2|114139.8|114089.8|114140.8|114090.8|114137.5|114087.5|11
1736829260000|2025-01-14 04:34:20|114138|114088|114136.1|114086.1|114138|114088|114133.7|114083.7|10
1736829270000|2025-01-14 04:34:30|114136.9|114086.9|114138.1|114088.1|114138.1|114088.1|114136.9|114086.9|10
1736829280000|2025-01-14 04:34:40|114139.7|114089.7|114139.6|114089.6|114139.8|114089.8|114138.6|114088.6|6
1736829290000|2025-01-14 04:34:50|114139.5|114089.5|114137.8|114087.8|114139.5|114089.5|114137.6|114087.6|6
1736829300000|2025-01-14 04:35:00|114137.7|114087.7|114134.1|114084.1|114137.8|114087.8|114132.5|114082.5|7
1736829310000|2025-01-14 04:35:10|114134.9|114084.9|114134.9|114084.9|114135.1|114085.1|114130.8|114080.8|14
1736829320000|2025-01-14 04:35:20|114136.1|114086.1|114133.6|114083.6|114136.1|114086.1|114132.4|114082.4|13
1736829330000|2025-01-14 04:35:30|114132.4|114082.4|114133.4|114083.4|114133.6|114083.6|114132.2|114082.2|10
1736829340000|2025-01-14 04:35:40|114132.1|114082.1|114133.3|114083.3|114133.6|114083.6|114131.9|114081.9|5
1736829350000|2025-01-14 04:35:50|114132.5|114082.5|114138.2|114088.2|114138.6|114088.6|114132|114082|14
1736829360000|2025-01-14 04:36:00|114139.9|114089.9|114142.3|114092.3|114142.3|114092.3|114139.1|114089.1|11
1736829370000|2025-01-14 04:36:10|114141|114091|114141.6|114091.6|114142.6|114092.6|114141|114091|7
1736829380000|2025-01-14 04:36:20|114134.9|114084.9|114122.3|114072.3|114134.9|114084.9|114119|114069|18
1736829390000|2025-01-14 04:36:30|114123.1|114073.1|114127.2|114077.2|114127.2|114077.2|114123.1|114073.1|6
1736829400000|2025-01-14 04:36:40|114125.2|114075.2|114133.9|114083.9|114133.9|114083.9|114125.2|114075.2|14
1736829410000|2025-01-14 04:36:50|114137.5|114087.5|114138.1|114088.1|114138.6|114088.6|114137.5|114087.5|6
1736829420000|2025-01-14 04:37:00|114138.8|114088.8|114139.3|114089.3|114139.3|114089.3|114137.5|114087.5|13
1736829430000|2025-01-14 04:37:10|114137.6|114087.6|114130.8|114080.8|114137.6|114087.6|114130.8|114080.8|3
1736829440000|2025-01-14 04:37:20|114132|114082|114132.9|114082.9|114132.9|114082.9|114129.5|114079.5|13
1736829450000|2025-01-14 04:37:30|114132.8|114082.8|114127.2|114077.2|114132.8|114082.8|114125.2|114075.2|12
1736829460000|2025-01-14 04:37:40|114127.1|114077.1|114127.4|114077.4|114127.4|114077.4|114125.4|114075.4|4
1736829470000|2025-01-14 04:37:50|114127.6|114077.6|114130.9|114080.9|114130.9|114080.9|114127.5|114077.5|7
1736829480000|2025-01-14 04:38:00|114124|114074|114127.7|114077.7|114131.6|114081.6|114122.2|114072.2|13
1736829490000|2025-01-14 04:38:10|114127.6|114077.6|114128.8|114078.8|114128.9|114078.9|114127.6|114077.6|4
1736829500000|2025-01-14 04:38:20|114127.6|114077.6|114127.6|114077.6|114128.8|114078.8|114127.6|114077.6|3
1736829510000|2025-01-14 04:38:30|114126.7|114076.7|114124.5|114074.5|114126.7|114076.7|114124.5|114074.5|4
1736829520000|2025-01-14 04:38:40|114125.7|114075.7|114129.3|114079.3|114129.3|114079.3|114125.7|114075.7|2
1736829530000|2025-01-14 04:38:50|114129.8|114079.8|114128.1|114078.1|114129.8|114079.8|114126.3|114076.3|8
1736829540000|2025-01-14 04:39:00|114128.2|114078.2|114129.5|114079.5|114129.5|114079.5|114128.2|114078.2|2
1736829550000|2025-01-14 04:39:10|114129.1|114079.1|114128.4|114078.4|114129.1|114079.1|114128.4|114078.4|3
1736829560000|2025-01-14 04:39:20|114127.4|114077.4|114123.4|114073.4|114127.6|114077.6|114123.4|114073.4|10
1736829570000|2025-01-14 04:39:30|114123.6|114073.6|114127.2|114077.2|114127.2|114077.2|114123.6|114073.6|9
1736829580000|2025-01-14 04:39:40|114129.7|114079.7|114129.6|114079.6|114129.7|114079.7|114129.6|114079.6|2
1736829590000|2025-01-14 04:39:50|114130.8|114080.8|114131.5|114081.5|114131.5|114081.5|114124.2|114074.2|11
1736829600000|2025-01-14 04:40:00|114132.2|114082.2|114132.5|114082.5|114132.5|114082.5|114131|114081|5
1736829610000|2025-01-14 04:40:10|114132.4|114082.4|114133.1|114083.1|114133.1|114083.1|114127.9|114077.9|14
1736829620000|2025-01-14 04:40:20|114132.7|114082.7|114138.6|114088.6|114138.7|114088.7|114132.7|114082.7|7
1736829630000|2025-01-14 04:40:30|114138.9|114088.9|114139.3|114089.3|114139.3|114089.3|114138.9|114088.9|2
1736829640000|2025-01-14 04:40:40|114138.9|114088.9|114137.2|114087.2|114139|114089|114137.2|114087.2|6
1736829650000|2025-01-14 04:40:50|114135.6|114085.6|114135.2|114085.2|114135.6|114085.6|114134|114084|4
1736829660000|2025-01-14 04:41:00|114133.4|114083.4|114139.6|114089.6|114139.6|114089.6|114133.4|114083.4|7
1736829670000|2025-01-14 04:41:10|114139.7|114089.7|114145.3|114095.3|114145.5|114095.5|114139.7|114089.7|5
1736829680000|2025-01-14 04:41:20|114145.7|114095.7|114149.4|114099.4|114151.4|114101.4|114145.7|114095.7|13
1736829690000|2025-01-14 04:41:30|114151.2|114101.2|114152.1|114102.1|114153.4|114103.4|114149.2|114099.2|8
1736829700000|2025-01-14 04:41:40|114151.9|114101.9|114151.3|114101.3|114151.9|114101.9|114151.3|114101.3|2
1736829710000|2025-01-14 04:41:50|114151.5|114101.5|114151|114101|114152.9|114102.9|114150.9|114100.9|6
1736829720000|2025-01-14 04:42:00|114150.9|114100.9|114149.1|114099.1|114150.9|114100.9|114148.9|114098.9|4
1736829730000|2025-01-14 04:42:10|114148.9|114098.9|114148.6|114098.6|114148.9|114098.9|114148.6|114098.6|2
1736829740000|2025-01-14 04:42:20|114148.8|114098.8|114155|114105|114155|114105|114148.8|114098.8|7
1736829750000|2025-01-14 04:42:30|114153.1|114103.1|114152.9|114102.9|114155|114105|114152.6|114102.6|12
1736829760000|2025-01-14 04:42:40|114157.4|114107.4|114154.7|114104.7|114159.3|114109.3|114152.7|114102.7|17
1736829770000|2025-01-14 04:42:50|114154.6|114104.6|114161.9|114111.9|114162.5|114112.5|114153.8|114103.8|15
1736829780000|2025-01-14 04:43:00|114159.5|114109.5|114157.3|114107.3|114162|114112|114156.7|114106.7|10
1736829790000|2025-01-14 04:43:10|114154|114104|114156.9|114106.9|114159.2|114109.2|114154|114104|10
1736829800000|2025-01-14 04:43:20|114154.4|114104.4|114161.4|114111.4|114161.4|114111.4|114154.4|114104.4|9
1736829810000|2025-01-14 04:43:30|114159|114109|114161.9|114111.9|114161.9|114111.9|114159|114109|4
1736829820000|2025-01-14 04:43:40|114161.7|114111.7|114161.3|114111.3|114161.9|114111.9|114161.3|114111.3|3
1736829830000|2025-01-14 04:43:50|114161.6|114111.6|114162.5|114112.5|114163|114113|114155.4|114105.4|12
1736829840000|2025-01-14 04:44:00|114162.6|114112.6|114165.1|114115.1|114165.1|114115.1|114154.7|114104.7|11
1736829850000|2025-01-14 04:44:10|114165.2|114115.2|114162.4|114112.4|114165.2|114115.2|114162.4|114112.4|5
1736829860000|2025-01-14 04:44:20|114163.5|114113.5|114163.4|114113.4|114163.5|114113.5|114163.2|114113.2|4
1736829870000|2025-01-14 04:44:30|114163.5|114113.5|114150.8|114100.8|114163.5|114113.5|114150.8|114100.8|6
1736829880000|2025-01-14 04:44:40|114151.5|114101.5|114150.5|114100.5|114152.7|114102.7|114150.1|114100.1|12
1736829900000|2025-01-14 04:45:00|114152.3|114102.3|114149.3|114099.3|114152.8|114102.8|114149.3|114099.3|12
1736829910000|2025-01-14 04:45:10|114151.7|114101.7|114146.3|114096.3|114151.7|114101.7|114146.2|114096.2|8
1736829920000|2025-01-14 04:45:20|114143.8|114093.8|114148.2|114098.2|114150.2|114100.2|114143.8|114093.8|15
1736829930000|2025-01-14 04:45:30|114147|114097|114148.2|114098.2|114148.5|114098.5|114147|114097|5
1736829950000|2025-01-14 04:45:50|114148.4|114098.4|114148.6|114098.6|114150.1|114100.1|114148.4|114098.4|7
1736829960000|2025-01-14 04:46:00|114147.9|114097.9|114148.1|114098.1|114148.1|114098.1|114147.8|114097.8|4
1736829970000|2025-01-14 04:46:10|114148.2|114098.2|114146.7|114096.7|114148.7|114098.7|114146.4|114096.4|10
1736829980000|2025-01-14 04:46:20|114145.7|114095.7|114145.7|114095.7|114145.7|114095.7|114144.5|114094.5|4
1736829990000|2025-01-14 04:46:30|114145.6|114095.6|114145.6|114095.6|114145.7|114095.7|114145.6|114095.6|3
1736830000000|2025-01-14 04:46:40|114145.7|114095.7|114146.8|114096.8|114146.9|114096.9|114145.5|114095.5|5
1736830010000|2025-01-14 04:46:50|114147.7|114097.7|114147.7|114097.7|114147.8|114097.8|114147.7|114097.7|3
1736830020000|2025-01-14 04:47:00|114147.8|114097.8|114147.8|114097.8|114147.8|114097.8|114146.2|114096.2|6
1736830030000|2025-01-14 04:47:10|114148|114098|114148.5|114098.5|114152.7|114102.7|114148|114098|10
1736830040000|2025-01-14 04:47:20|114150.3|114100.3|114150.5|114100.5|114150.5|114100.5|114150.3|114100.3|5
1736830050000|2025-01-14 04:47:30|114150.3|114100.3|114149.8|114099.8|114150.3|114100.3|114149.8|114099.8|2
1736830060000|2025-01-14 04:47:40|114148.3|114098.3|114148.4|114098.4|114148.4|114098.4|114148.1|114098.1|4
1736830070000|2025-01-14 04:47:50|114149.3|114099.3|114148.5|114098.5|114149.3|114099.3|114147.3|114097.3|8
1736830080000|2025-01-14 04:48:00|114148.4|114098.4|114147.6|114097.6|114148.4|114098.4|114147.6|114097.6|4
1736830090000|2025-01-14 04:48:10|114147.5|114097.5|114147.8|114097.8|114148|114098|114147.5|114097.5|4
1736830100000|2025-01-14 04:48:20|114148|114098|114148|114098|114148.1|114098.1|114146.9|114096.9|7
1736830110000|2025-01-14 04:48:30|114148.9|114098.9|114157|114107|114159.7|114109.7|114148.9|114098.9|13
1736830120000|2025-01-14 04:48:40|114154.7|114104.7|114150.5|114100.5|114157.8|114107.8|114150.1|114100.1|13
1736830130000|2025-01-14 04:48:50|114151.6|114101.6|114151.1|114101.1|114151.6|114101.6|114150.1|114100.1|3
1736830140000|2025-01-14 04:49:00|114151|114101|114149.9|114099.9|114151.1|114101.1|114149.9|114099.9|5
1736830150000|2025-01-14 04:49:10|114148.9|114098.9|114148|114098|114151.6|114101.6|114148|114098|5
1736830160000|2025-01-14 04:49:20|114147.7|114097.7|114146.6|114096.6|114147.7|114097.7|114146.6|114096.6|8
1736830180000|2025-01-14 04:49:40|114146.8|114096.8|114149.2|114099.2|114152.9|114102.9|114146.6|114096.6|6
1736830190000|2025-01-14 04:49:50|114149.9|114099.9|114163.6|114113.6|114163.6|114113.6|114149.9|114099.9|13
1736830200000|2025-01-14 04:50:00|114164.7|114114.7|114167.5|114117.5|114167.5|114117.5|114164.7|114114.7|7
1736830210000|2025-01-14 04:50:10|114168.6|114118.6|114169.1|114119.1|114169.1|114119.1|114167.2|114117.2|8
1736830220000|2025-01-14 04:50:20|114168.5|114118.5|114167.3|114117.3|114168.5|114118.5|114167.3|114117.3|7
1736830230000|2025-01-14 04:50:30|114168.2|114118.2|114167.1|114117.1|114168.2|114118.2|114167.1|114117.1|6
1736830240000|2025-01-14 04:50:40|114167.2|114117.2|114167.2|114117.2|114167.2|114117.2|114167.2|114117.2|1
1736830250000|2025-01-14 04:50:50|114167.4|114117.4|114168.4|114118.4|114169.2|114119.2|114167.3|114117.3|12
1736830260000|2025-01-14 04:51:00|114168.5|114118.5|114168.6|114118.6|114168.7|114118.7|114168.4|114118.4|5
1736830270000|2025-01-14 04:51:10|114168.4|114118.4|114168.6|114118.6|114168.6|114118.6|114168.4|114118.4|2
1736830280000|2025-01-14 04:51:20|114169|114119|114169.5|114119.5|114169.7|114119.7|114168.5|114118.5|7
1736830290000|2025-01-14 04:51:30|114168.6|114118.6|114169.4|114119.4|114169.4|114119.4|114168.6|114118.6|3
1736830300000|2025-01-14 04:51:40|114169.7|114119.7|114173.5|114123.5|114173.5|114123.5|114169.7|114119.7|4
1736830310000|2025-01-14 04:51:50|114173.2|114123.2|114174.1|114124.1|114174.9|114124.9|114173.2|114123.2|6
1736830320000|2025-01-14 04:52:00|114174.2|114124.2|114172.4|114122.4|114174.2|114124.2|114172.4|114122.4|3
1736830330000|2025-01-14 04:52:10|114173.5|114123.5|114170.8|114120.8|114173.5|114123.5|114170.8|114120.8|6
1736830340000|2025-01-14 04:52:20|114171|114121|114171.4|114121.4|114171.4|114121.4|114171|114121|3
1736830350000|2025-01-14 04:52:30|114171.8|114121.8|114172|114122|114172|114122|114171.8|114121.8|2
1736830360000|2025-01-14 04:52:40|114173.6|114123.6|114172.6|114122.6|114173.6|114123.6|114171.8|114121.8|4
1736830370000|2025-01-14 04:52:50|114172.7|114122.7|114166|114116|114172.7|114122.7|114165.8|114115.8|8
1736830380000|2025-01-14 04:53:00|114163.7|114113.7|114164.5|114114.5|114165.4|114115.4|114163.7|114113.7|4
1736830390000|2025-01-14 04:53:10|114164.1|114114.1|114164.5|114114.5|114164.5|114114.5|114164.1|114114.1|2
1736830400000|2025-01-14 04:53:20|114164.8|114114.8|114166|114116|114166|114116|114164.8|114114.8|3
1736830410000|2025-01-14 04:53:30|114167.8|114117.8|114169.6|114119.6|114169.6|114119.6|114167.8|114117.8|6
1736830420000|2025-01-14 04:53:40|114169.4|114119.4|114168.9|114118.9|114169.4|114119.4|114168.7|114118.7|4
1736830430000|2025-01-14 04:53:50|114168.7|114118.7|114168.3|114118.3|114168.7|114118.7|114167.8|114117.8|5
1736830440000|2025-01-14 04:54:00|114167.9|114117.9|114168.3|114118.3|114168.3|114118.3|114167.6|114117.6|7
1736830450000|2025-01-14 04:54:10|114169|114119|114169.6|114119.6|114169.8|114119.8|114168.9|114118.9|6
1736830460000|2025-01-14 04:54:20|114168.9|114118.9|114166.9|114116.9|114168.9|114118.9|114165.8|114115.8|9
1736830480000|2025-01-14 04:54:40|114166.6|114116.6|114166.8|114116.8|114166.8|114116.8|114166.6|114116.6|2
1736830490000|2025-01-14 04:54:50|114166.9|114116.9|114168.3|114118.3|114168.5|114118.5|114166.7|114116.7|7
1736830500000|2025-01-14 04:55:00|114168.1|114118.1|114168.1|114118.1|114168.1|114118.1|114168.1|114118.1|1
1736830520000|2025-01-14 04:55:20|114168.3|114118.3|114168.5|114118.5|114169.4|114119.4|114167.9|114117.9|6
1736830530000|2025-01-14 04:55:30|114168.6|114118.6|114168.7|114118.7|114168.7|114118.7|114168.6|114118.6|2
1736830540000|2025-01-14 04:55:40|114170.7|114120.7|114173.5|114123.5|114173.5|114123.5|114170.7|114120.7|6
1736830550000|2025-01-14 04:55:50|114173.3|114123.3|114173.3|114123.3|114173.3|114123.3|114173.3|114123.3|1
1736830560000|2025-01-14 04:56:00|114173.2|114123.2|114163.8|114113.8|114173.3|114123.3|114163.8|114113.8|10
1736830570000|2025-01-14 04:56:10|114162.8|114112.8|114168.2|114118.2|114168.2|114118.2|114162.8|114112.8|8
1736830580000|2025-01-14 04:56:20|114167.8|114117.8|114167.4|114117.4|114168.2|114118.2|114166|114116|6
1736830590000|2025-01-14 04:56:30|114168.2|114118.2|114164.2|114114.2|114168.4|114118.4|114164.2|114114.2|8
1736830600000|2025-01-14 04:56:40|114164.1|114114.1|114164.1|114114.1|114164.1|114114.1|114162.7|114112.7|3
1736830610000|2025-01-14 04:56:50|114164.3|114114.3|114164.5|114114.5|114165.5|114115.5|114163.5|114113.5|7
1736830620000|2025-01-14 04:57:00|114164.9|114114.9|114166|114116|114166|114116|114164.4|114114.4|3
1736830630000|2025-01-14 04:57:10|114166.1|114116.1|114167.5|114117.5|114167.5|114117.5|114166.1|114116.1|4
1736830640000|2025-01-14 04:57:20|114166.3|114116.3|114166.2|114116.2|114166.4|114116.4|114166.2|114116.2|3
1736830650000|2025-01-14 04:57:30|114167|114117|114168|114118|114168|114118|114167|114117|6
1736830660000|2025-01-14 04:57:40|114167.9|114117.9|114171.8|114121.8|114171.8|114121.8|114167.8|114117.8|6
1736830670000|2025-01-14 04:57:50|114171.9|114121.9|114172|114122|114172|114122|114171.9|114121.9|2
1736830680000|2025-01-14 04:58:00|114172.8|114122.8|114176|114126|114176|114126|114172.8|114122.8|5
1736830690000|2025-01-14 04:58:10|114176.1|114126.1|114176.6|114126.6|114176.6|114126.6|114176.1|114126.1|2
1736830700000|2025-01-14 04:58:20|114176.3|114126.3|114176.2|114126.2|114176.3|114126.3|114176.2|114126.2|2
1736830710000|2025-01-14 04:58:30|114175.9|114125.9|114175.5|114125.5|114175.9|114125.9|114175.3|114125.3|5
1736830730000|2025-01-14 04:58:50|114175.6|114125.6|114175.6|114125.6|114175.7|114125.7|114175.6|114125.6|3
1736830740000|2025-01-14 04:59:00|114175.8|114125.8|114179.5|114129.5|114179.8|114129.8|114175.2|114125.2|12
1736830750000|2025-01-14 04:59:10|114179.1|114129.1|114179.3|114129.3|114179.3|114129.3|114179.1|114129.1|3
1736830760000|2025-01-14 04:59:20|114178.9|114128.9|114178.9|114128.9|114180|114130|114178.9|114128.9|5
1736830770000|2025-01-14 04:59:30|114179.9|114129.9|114177.9|114127.9|114179.9|114129.9|114177.9|114127.9|8
1736830780000|2025-01-14 04:59:40|114177.7|114127.7|114177.9|114127.9|114177.9|114127.9|114177.7|114127.7|2
1736830790000|2025-01-14 04:59:50|114179.2|114129.2|114179.3|114129.3|114179.8|114129.8|114179.2|114129.2|3
1736830800000|2025-01-14 05:00:00|114182.2|114132.2|114184.1|114134.1|114184.1|114134.1|114180|114130|14
1736830810000|2025-01-14 05:00:10|114187.4|114137.4|114196.9|114146.9|114199.1|114149.1|114187.4|114137.4|21
1736830820000|2025-01-14 05:00:20|114197|114147|114196.7|114146.7|114197|114147|114196.7|114146.7|3
1736830830000|2025-01-14 05:00:30|114196.8|114146.8|114197.3|114147.3|114197.4|114147.4|114196.4|114146.4|5
1736830840000|2025-01-14 05:00:40|114197.4|114147.4|114185.2|114135.2|114197.4|114147.4|114185.2|114135.2|11
1736830850000|2025-01-14 05:00:50|114185.3|114135.3|114186.1|114136.1|114186.2|114136.2|114182.8|114132.8|14
1736830860000|2025-01-14 05:01:00|114185.9|114135.9|114185.7|114135.7|114189|114139|114185.4|114135.4|10
1736830870000|2025-01-14 05:01:10|114185.2|114135.2|114185.7|114135.7|114188.5|114138.5|114185.2|114135.2|7
1736830880000|2025-01-14 05:01:20|114185.3|114135.3|114179|114129|114186.1|114136.1|114179|114129|13
1736830890000|2025-01-14 05:01:30|114178.4|114128.4|114176.3|114126.3|114179.1|114129.1|114176.3|114126.3|8
1736830900000|2025-01-14 05:01:40|114175.4|114125.4|114178|114128|114178|114128|114175.4|114125.4|4
1736830910000|2025-01-14 05:01:50|114179.4|114129.4|114182|114132|114184.1|114134.1|114179.4|114129.4|11
1736830920000|2025-01-14 05:02:00|114181.1|114131.1|114182.8|114132.8|114183.1|114133.1|114181|114131|5
1736830930000|2025-01-14 05:02:10|114181.2|114131.2|114181.9|114131.9|114186.5|114136.5|114181.2|114131.2|12
1736830940000|2025-01-14 05:02:20|114184.7|114134.7|114180.4|114130.4|114184.7|114134.7|114180.4|114130.4|7
1736830950000|2025-01-14 05:02:30|114180.1|114130.1|114179.9|114129.9|114180.1|114130.1|114179.9|114129.9|2
1736830960000|2025-01-14 05:02:40|114179.8|114129.8|114176.1|114126.1|114179.8|114129.8|114176.1|114126.1|7
1736830970000|2025-01-14 05:02:50|114176.3|114126.3|114176.5|114126.5|114176.5|114126.5|114176.3|114126.3|2
1736830980000|2025-01-14 05:03:00|114176.6|114126.6|114172.7|114122.7|114176.6|114126.6|114172.7|114122.7|8
1736830990000|2025-01-14 05:03:10|114172.9|114122.9|114174.1|114124.1|114175.3|114125.3|114172.2|114122.2|10
1736831000000|2025-01-14 05:03:20|114174.6|114124.6|114170.7|114120.7|114174.6|114124.6|114168.9|114118.9|17
1736831010000|2025-01-14 05:03:30|114170.6|114120.6|114170.5|114120.5|114173.3|114123.3|114168.7|114118.7|35
1736831020000|2025-01-14 05:03:40|114171.5|114121.5|114174.1|114124.1|114174.1|114124.1|114170.5|114120.5|9
1736831030000|2025-01-14 05:03:50|114173.9|114123.9|114177.1|114127.1|114177.1|114127.1|114173.9|114123.9|6
1736831040000|2025-01-14 05:04:00|114178.3|114128.3|114176.5|114126.5|114178.3|114128.3|114176.5|114126.5|4
1736831050000|2025-01-14 05:04:10|114176.9|114126.9|114178|114128|114178.2|114128.2|114176.9|114126.9|4
1736831060000|2025-01-14 05:04:20|114178.2|114128.2|114177.8|114127.8|114181.5|114131.5|114176.5|114126.5|11
1736831070000|2025-01-14 05:04:30|114177|114127|114179.9|114129.9|114179.9|114129.9|114175.8|114125.8|11
1736831080000|2025-01-14 05:04:40|114179.7|114129.7|114179.7|114129.7|114179.7|114129.7|114179.7|114129.7|1
1736831090000|2025-01-14 05:04:50|114179.8|114129.8|114179.8|114129.8|114179.8|114129.8|114179.8|114129.8|1
1736831100000|2025-01-14 05:05:00|114179.7|114129.7|114181.6|114131.6|114184.9|114134.9|114174|114124|17
1736831110000|2025-01-14 05:05:10|114183.6|114133.6|114201.1|114151.1|114201.1|114151.1|114181|114131|17
1736831120000|2025-01-14 05:05:20|114197.2|114147.2|114198.2|114148.2|114199.1|114149.1|114197.2|114147.2|5
1736831130000|2025-01-14 05:05:30|114198.5|114148.5|114202.2|114152.2|114202.2|114152.2|114198.4|114148.4|6
1736831140000|2025-01-14 05:05:40|114203.1|114153.1|114202.5|114152.5|114204.5|114154.5|114202.5|114152.5|5
1736831150000|2025-01-14 05:05:50|114202.7|114152.7|114203.1|114153.1|114203.1|114153.1|114202.7|114152.7|2
1736831160000|2025-01-14 05:06:00|114204.6|114154.6|114202.5|114152.5|114204.6|114154.6|114202.5|114152.5|4
1736831170000|2025-01-14 05:06:10|114200.4|114150.4|114203.1|114153.1|114203.2|114153.2|114200.4|114150.4|3
1736831180000|2025-01-14 05:06:20|114200.6|114150.6|114197.1|114147.1|114202.8|114152.8|114197.1|114147.1|6
1736831190000|2025-01-14 05:06:30|114196.6|114146.6|114196.8|114146.8|114198.3|114148.3|114196.1|114146.1|5
1736831200000|2025-01-14 05:06:40|114195.1|114145.1|114192.8|114142.8|114196.4|114146.4|114192.8|114142.8|10
1736831210000|2025-01-14 05:06:50|114194.7|114144.7|114200.2|114150.2|114202.9|114152.9|114194.7|114144.7|24
1736831220000|2025-01-14 05:07:00|114197.5|114147.5|114206.8|114156.8|114208.9|114158.9|114197.4|114147.4|16
1736831230000|2025-01-14 05:07:10|114206.5|114156.5|114205.3|114155.3|114207.4|114157.4|114203.8|114153.8|9
1736831240000|2025-01-14 05:07:20|114206.1|114156.1|114206.4|114156.4|114208.2|114158.2|114205.7|114155.7|7
1736831250000|2025-01-14 05:07:30|114206.8|114156.8|114213|114163|114214.5|114164.5|114206.5|114156.5|17
1736831260000|2025-01-14 05:07:40|114215.1|114165.1|114220.8|114170.8|114220.8|114170.8|114214.4|114164.4|13
1736831270000|2025-01-14 05:07:50|114222.1|114172.1|114226.4|114176.4|114227.8|114177.8|114222.1|114172.1|11
1736831280000|2025-01-14 05:08:00|114227.8|114177.8|114233.3|114183.3|114235|114185|114226.4|114176.4|18
1736831290000|2025-01-14 05:08:10|114233.9|114183.9|114236.2|114186.2|114237.7|114187.7|114233.9|114183.9|6
1736831300000|2025-01-14 05:08:20|114236.1|114186.1|114236.3|114186.3|114236.3|114186.3|114236.1|114186.1|3
1736831310000|2025-01-14 05:08:30|114238.1|114188.1|114234.2|114184.2|114238.1|114188.1|114229.8|114179.8|27
1736831320000|2025-01-14 05:08:40|114234.1|114184.1|114237.1|114187.1|114237.1|114187.1|114233.2|114183.2|8
1736831330000|2025-01-14 05:08:50|114239|114189|114239.9|114189.9|114245.5|114195.5|114238.8|114188.8|20
1736831340000|2025-01-14 05:09:00|114242.2|114192.2|114244.1|114194.1|114245.4|114195.4|114239.9|114189.9|7
1736831350000|2025-01-14 05:09:10|114241.6|114191.6|114240.1|114190.1|114241.6|114191.6|114238.2|114188.2|13
1736831360000|2025-01-14 05:09:20|114241.6|114191.6|114254.1|114204.1|114259.8|114209.8|114237.2|114187.2|25
1736831370000|2025-01-14 05:09:30|114257.9|114207.9|114246.4|114196.4|114259.7|114209.7|114245.4|114195.4|32
1736831380000|2025-01-14 05:09:40|114246|114196|114243.4|114193.4|114247.2|114197.2|114241.5|114191.5|22
1736831390000|2025-01-14 05:09:50|114241.8|114191.8|114251.8|114201.8|114252.1|114202.1|114241.7|114191.7|19
1736831400000|2025-01-14 05:10:00|114251.7|114201.7|114239.5|114189.5|114252.1|114202.1|114238.8|114188.8|24
1736831410000|2025-01-14 05:10:10|114238.9|114188.9|114236.4|114186.4|114239.1|114189.1|114234.4|114184.4|17
1736831420000|2025-01-14 05:10:20|114234.7|114184.7|114234.1|114184.1|114236.5|114186.5|114232.1|114182.1|11
1736831430000|2025-01-14 05:10:30|114231.1|114181.1|114235.4|114185.4|114236.1|114186.1|114231.1|114181.1|13
1736831440000|2025-01-14 05:10:40|114234.2|114184.2|114235.5|114185.5|114235.5|114185.5|114234.2|114184.2|4
1736831450000|2025-01-14 05:10:50|114235.6|114185.6|114236|114186|114237|114187|114235.4|114185.4|7
1736831460000|2025-01-14 05:11:00|114232.9|114182.9|114222.3|114172.3|114233.4|114183.4|114222.3|114172.3|30
1736831470000|2025-01-14 05:11:10|114221.1|114171.1|114214.6|114164.6|114222.1|114172.1|114214.6|114164.6|14
1736831480000|2025-01-14 05:11:20|114212.8|114162.8|114212.9|114162.9|114214.5|114164.5|114211.8|114161.8|9
1736831490000|2025-01-14 05:11:30|114213.3|114163.3|114213.6|114163.6|114213.6|114163.6|114213.3|114163.3|2
1736831500000|2025-01-14 05:11:40|114213.1|114163.1|114220.4|114170.4|114222.7|114172.7|114213.1|114163.1|7
1736831510000|2025-01-14 05:11:50|114219.4|114169.4|114224.5|114174.5|114224.5|114174.5|114217.1|114167.1|10
1736831520000|2025-01-14 05:12:00|114227.4|114177.4|114229.6|114179.6|114230|114180|114225.2|114175.2|6
1736831530000|2025-01-14 05:12:10|114230.2|114180.2|114234.3|114184.3|114235.8|114185.8|114227.2|114177.2|16
1736831540000|2025-01-14 05:12:20|114235.8|114185.8|114230.7|114180.7|114236.7|114186.7|114222.7|114172.7|25
1736831550000|2025-01-14 05:12:30|114231.9|114181.9|114232.2|114182.2|114232.2|114182.2|114226.4|114176.4|21
1736831560000|2025-01-14 05:12:40|114233|114183|114235.4|114185.4|114238.3|114188.3|114232.9|114182.9|14
1736831570000|2025-01-14 05:12:50|114234.6|114184.6|114231.9|114181.9|114235.4|114185.4|114230.7|114180.7|17
1736831580000|2025-01-14 05:13:00|114231.3|114181.3|114227.4|114177.4|114231.3|114181.3|114224.5|114174.5|14
1736831590000|2025-01-14 05:13:10|114227.5|114177.5|114230.6|114180.6|114231.8|114181.8|114227.1|114177.1|16
1736831600000|2025-01-14 05:13:20|114230.7|114180.7|114232|114182|114233.2|114183.2|114228.2|114178.2|9
1736831610000|2025-01-14 05:13:30|114230.2|114180.2|114231.2|114181.2|114233.3|114183.3|114227|114177|15
1736831620000|2025-01-14 05:13:40|114231.5|114181.5|114230.6|114180.6|114231.5|114181.5|114228.9|114178.9|4
1736831630000|2025-01-14 05:13:50|114230.7|114180.7|114227.5|114177.5|114231|114181|114224.9|114174.9|18
1736831640000|2025-01-14 05:14:00|114228|114178|114231|114181|114231.3|114181.3|114226.7|114176.7|14
1736831650000|2025-01-14 05:14:10|114232.8|114182.8|114230.8|114180.8|114232.8|114182.8|114226.6|114176.6|16
1736831660000|2025-01-14 05:14:20|114230.3|114180.3|114227.8|114177.8|114230.3|114180.3|114227|114177|7
1736831670000|2025-01-14 05:14:30|114229.4|114179.4|114225.1|114175.1|114229.5|114179.5|114223.4|114173.4|19
1736831680000|2025-01-14 05:14:40|114225.2|114175.2|114222.3|114172.3|114226.3|114176.3|114220.7|114170.7|13
1736831690000|2025-01-14 05:14:50|114224|114174|114223.9|114173.9|114224|114174|114223.4|114173.4|6
1736831700000|2025-01-14 05:15:00|114224|114174|114212.4|114162.4|114224.6|114174.6|114211.8|114161.8|16
1736831710000|2025-01-14 05:15:10|114212.5|114162.5|114212.8|114162.8|114213.8|114163.8|114212.3|114162.3|10
1736831720000|2025-01-14 05:15:20|114212.4|114162.4|114215.4|114165.4|114216.9|114166.9|114212.4|114162.4|6
1736831730000|2025-01-14 05:15:30|114213.8|114163.8|114220.5|114170.5|114223.4|114173.4|114213.8|114163.8|15
1736831740000|2025-01-14 05:15:40|114222.8|114172.8|114222.4|114172.4|114223.9|114173.9|114218.9|114168.9|10
1736831750000|2025-01-14 05:15:50|114220|114170|114218.7|114168.7|114222.9|114172.9|114215.7|114165.7|16
1736831760000|2025-01-14 05:16:00|114219.3|114169.3|114219.6|114169.6|114222.1|114172.1|114219.3|114169.3|7
1736831770000|2025-01-14 05:16:10|114217.3|114167.3|114211.8|114161.8|114217.3|114167.3|114211.8|114161.8|14
1736831780000|2025-01-14 05:16:20|114211.5|114161.5|114211.2|114161.2|114211.5|114161.5|114211.2|114161.2|2
1736831790000|2025-01-14 05:16:30|114213.1|114163.1|114212.8|114162.8|114213.1|114163.1|114211.2|114161.2|4
1736831800000|2025-01-14 05:16:40|114214.3|114164.3|114214.4|114164.4|114215.2|114165.2|114213.6|114163.6|5
1736831810000|2025-01-14 05:16:50|114213.5|114163.5|114213.4|114163.4|114216.2|114166.2|114213.4|114163.4|9
1736831820000|2025-01-14 05:17:00|114212.7|114162.7|114207.2|114157.2|114213.8|114163.8|114207.2|114157.2|9
1736831830000|2025-01-14 05:17:10|114207.3|114157.3|114207|114157|114207.5|114157.5|114207|114157|5
1736831840000|2025-01-14 05:17:20|114208.2|114158.2|114215.3|114165.3|114216.9|114166.9|114208.2|114158.2|13
1736831850000|2025-01-14 05:17:30|114213.8|114163.8|114215.3|114165.3|114216.7|114166.7|114213.8|114163.8|7
1736831860000|2025-01-14 05:17:40|114215.4|114165.4|114211.5|114161.5|114215.4|114165.4|114211.5|114161.5|8
1736831870000|2025-01-14 05:17:50|114213.8|114163.8|114211.5|114161.5|114213.8|114163.8|114211.5|114161.5|2
1736831880000|2025-01-14 05:18:00|114211.6|114161.6|114213.9|114163.9|114222.7|114172.7|114211.6|114161.6|10
1736831890000|2025-01-14 05:18:10|114214.5|114164.5|114221.4|114171.4|114222.1|114172.1|114214.5|114164.5|12
1736831900000|2025-01-14 05:18:20|114219.5|114169.5|114216.7|114166.7|114219.5|114169.5|114216.4|114166.4|9
1736831910000|2025-01-14 05:18:30|114218.4|114168.4|114211.3|114161.3|114221|114171|114211.2|114161.2|12
1736831920000|2025-01-14 05:18:40|114214|114164|114217.1|114167.1|114222.6|114172.6|114211.3|114161.3|21
1736831930000|2025-01-14 05:18:50|114221.9|114171.9|114213.7|114163.7|114224.1|114174.1|114213.5|114163.5|28
1736831940000|2025-01-14 05:19:00|114216|114166|114212.5|114162.5|114216|114166|114210.1|114160.1|15
1736831950000|2025-01-14 05:19:10|114210.1|114160.1|114213.1|114163.1|114215.1|114165.1|114210|114160|13
1736831960000|2025-01-14 05:19:20|114213.2|114163.2|114211.6|114161.6|114213.2|114163.2|114208.2|114158.2|9
1736831970000|2025-01-14 05:19:30|114210|114160|114228.4|114178.4|114228.4|114178.4|114208.8|114158.8|16
1736831980000|2025-01-14 05:19:40|114228|114178|114227.8|114177.8|114228.9|114178.9|114224.7|114174.7|11
1736831990000|2025-01-14 05:19:50|114225.8|114175.8|114221.4|114171.4|114227.8|114177.8|114218.1|114168.1|13
1736832000000|2025-01-14 05:20:00|114221.7|114171.7|114221.7|114171.7|114224.6|114174.6|114212.9|114162.9|23
1736832010000|2025-01-14 05:20:10|114223.5|114173.5|114228.7|114178.7|114229.7|114179.7|114219.7|114169.7|15
1736832020000|2025-01-14 05:20:20|114230.1|114180.1|114230.4|114180.4|114230.8|114180.8|114229.9|114179.9|4
1736832030000|2025-01-14 05:20:30|114229.9|114179.9|114230.4|114180.4|114230.4|114180.4|114229.9|114179.9|2
1736832040000|2025-01-14 05:20:40|114230.5|114180.5|114232.8|114182.8|114232.8|114182.8|114230.4|114180.4|3
1736832050000|2025-01-14 05:20:50|114232|114182|114231.8|114181.8|114232.6|114182.6|114228.4|114178.4|9
1736832060000|2025-01-14 05:21:00|114232.5|114182.5|114233.3|114183.3|114233.3|114183.3|114232.5|114182.5|2
1736832070000|2025-01-14 05:21:10|114232.4|114182.4|114232.4|114182.4|114232.9|114182.9|114230.9|114180.9|6
1736832080000|2025-01-14 05:21:20|114232|114182|114232.6|114182.6|114232.8|114182.8|114230.6|114180.6|8
1736832090000|2025-01-14 05:21:30|114232.7|114182.7|114232.7|114182.7|114232.7|114182.7|114232.7|114182.7|1
1736832100000|2025-01-14 05:21:40|114232.6|114182.6|114232.6|114182.6|114232.6|114182.6|114232.6|114182.6|1
1736832110000|2025-01-14 05:21:50|114234.9|114184.9|114234.6|114184.6|114234.9|114184.9|114232.1|114182.1|9
1736832120000|2025-01-14 05:22:00|114236.4|114186.4|114239.6|114189.6|114240.5|114190.5|114236.4|114186.4|7
1736832130000|2025-01-14 05:22:10|114239.5|114189.5|114240.2|114190.2|114241.6|114191.6|114239.5|114189.5|12
1736832140000|2025-01-14 05:22:20|114240.7|114190.7|114239.6|114189.6|114240.7|114190.7|114239.3|114189.3|4
1736832150000|2025-01-14 05:22:30|114239.1|114189.1|114241.8|114191.8|114241.8|114191.8|114238.6|114188.6|7
1736832160000|2025-01-14 05:22:40|114241.5|114191.5|114243.6|114193.6|114243.6|114193.6|114241.5|114191.5|5
1736832170000|2025-01-14 05:22:50|114242.9|114192.9|114243|114193|114243.8|114193.8|114242.9|114192.9|9
1736832180000|2025-01-14 05:23:00|114243.8|114193.8|114256.9|114206.9|114257.2|114207.2|114243|114193|17
1736832190000|2025-01-14 05:23:10|114255.5|114205.5|114257.9|114207.9|114257.9|114207.9|114255.5|114205.5|5
1736832200000|2025-01-14 05:23:20|114258.5|114208.5|114259|114209|114259|114209|114258.5|114208.5|3
1736832210000|2025-01-14 05:23:30|114260.6|114210.6|114256.9|114206.9|114260.8|114210.8|114256.9|114206.9|8
1736832220000|2025-01-14 05:23:40|114256.7|114206.7|114256.3|114206.3|114256.7|114206.7|114256.3|114206.3|3
1736832230000|2025-01-14 05:23:50|114256.5|114206.5|114257.7|114207.7|114257.7|114207.7|114256.5|114206.5|2
1736832240000|2025-01-14 05:24:00|114258|114208|114257.6|114207.6|114259.3|114209.3|114255.6|114205.6|11
1736832250000|2025-01-14 05:24:10|114255|114205|114254.4|114204.4|114255|114205|114254.2|114204.2|6
1736832260000|2025-01-14 05:24:20|114254.6|114204.6|114254.6|114204.6|114254.6|114204.6|114254.4|114204.4|3
1736832270000|2025-01-14 05:24:30|114254.4|114204.4|114254.1|114204.1|114254.4|114204.4|114251.9|114201.9|7
1736832280000|2025-01-14 05:24:40|114256.1|114206.1|114257.2|114207.2|114257.2|114207.2|114249.7|114199.7|15
1736832290000|2025-01-14 05:24:50|114257.3|114207.3|114254.6|114204.6|114257.3|114207.3|114248.3|114198.3|21
1736832300000|2025-01-14 05:25:00|114254.7|114204.7|114261.6|114211.6|114261.6|114211.6|114250.4|114200.4|17
1736832310000|2025-01-14 05:25:10|114262.2|114212.2|114261.3|114211.3|114262.5|114212.5|114261.3|114211.3|6
1736832320000|2025-01-14 05:25:20|114261.2|114211.2|114258|114208|114261.6|114211.6|114258|114208|9
1736832330000|2025-01-14 05:25:30|114258.3|114208.3|114259.5|114209.5|114259.7|114209.7|114258|114208|10
1736832350000|2025-01-14 05:25:50|114261.9|114211.9|114259.8|114209.8|114261.9|114211.9|114258.7|114208.7|6
1736832360000|2025-01-14 05:26:00|114260.5|114210.5|114259.8|114209.8|114260.5|114210.5|114256.3|114206.3|3
1736832370000|2025-01-14 05:26:10|114259.9|114209.9|114258.7|114208.7|114259.9|114209.9|114254.6|114204.6|8
1736832380000|2025-01-14 05:26:20|114259.1|114209.1|114258.8|114208.8|114260.5|114210.5|114258.1|114208.1|7
1736832390000|2025-01-14 05:26:30|114256.9|114206.9|114258.9|114208.9|114258.9|114208.9|114256.9|114206.9|6
1736832400000|2025-01-14 05:26:40|114258.7|114208.7|114258.7|114208.7|114258.7|114208.7|114257.9|114207.9|3
1736832410000|2025-01-14 05:26:50|114259.9|114209.9|114260.2|114210.2|114260.2|114210.2|114257.4|114207.4|5
1736832420000|2025-01-14 05:27:00|114258.7|114208.7|114260.7|114210.7|114260.9|114210.9|114256.4|114206.4|7
1736832430000|2025-01-14 05:27:10|114260.6|114210.6|114258.4|114208.4|114260.6|114210.6|114258.4|114208.4|5
1736832440000|2025-01-14 05:27:20|114258.5|114208.5|114257.8|114207.8|114258.5|114208.5|114256.7|114206.7|3
1736832450000|2025-01-14 05:27:30|114257.7|114207.7|114257.7|114207.7|114257.7|114207.7|114257.7|114207.7|1
1736832460000|2025-01-14 05:27:40|114257.5|114207.5|114262.9|114212.9|114262.9|114212.9|114257.5|114207.5|6
1736832470000|2025-01-14 05:27:50|114262.8|114212.8|114263|114213|114263|114213|114262.8|114212.8|2
1736832480000|2025-01-14 05:28:00|114262.9|114212.9|114262.7|114212.7|114262.9|114212.9|114262.7|114212.7|3
1736832490000|2025-01-14 05:28:10|114262.9|114212.9|114264.1|114214.1|114264.1|114214.1|114262.8|114212.8|5
1736832500000|2025-01-14 05:28:20|114264|114214|114264|114214|114264.5|114214.5|114264|114214|3
1736832510000|2025-01-14 05:28:30|114264.2|114214.2|114263.9|114213.9|114264.2|114214.2|114263.9|114213.9|4
1736832520000|2025-01-14 05:28:40|114264.2|114214.2|114264.7|114214.7|114265.4|114215.4|114263.8|114213.8|8
1736832530000|2025-01-14 05:28:50|114264.8|114214.8|114265.5|114215.5|114265.9|114215.9|114263.9|114213.9|16
1736832550000|2025-01-14 05:29:10|114265.6|114215.6|114267.1|114217.1|114267.1|114217.1|114265.2|114215.2|13
1736832560000|2025-01-14 05:29:20|114267.6|114217.6|114269.5|114219.5|114269.7|114219.7|114267.4|114217.4|6
1736832570000|2025-01-14 05:29:30|114269.6|114219.6|114270.3|114220.3|114270.3|114220.3|114269.3|114219.3|3
1736832580000|2025-01-14 05:29:40|114270.8|114220.8|114272.4|114222.4|114272.4|114222.4|114270.8|114220.8|7
1736832590000|2025-01-14 05:29:50|114272|114222|114270.8|114220.8|114276|114226|114270.8|114220.8|17
1736832600000|2025-01-14 05:30:00|114271.7|114221.7|114264.2|114214.2|114271.7|114221.7|114259.8|114209.8|27
1736832610000|2025-01-14 05:30:10|114265.2|114215.2|114259.3|114209.3|114266.2|114216.2|114259.3|114209.3|16
1736832620000|2025-01-14 05:30:20|114260.7|114210.7|114258.8|114208.8|114260.7|114210.7|114256.4|114206.4|22
1736832630000|2025-01-14 05:30:30|114259.1|114209.1|114258|114208|114261.3|114211.3|114256.8|114206.8|25
1736832640000|2025-01-14 05:30:40|114257.7|114207.7|114257.1|114207.1|114257.7|114207.7|114252.9|114202.9|6
1736832650000|2025-01-14 05:30:50|114255.2|114205.2|114245.7|114195.7|114255.2|114205.2|114243.4|114193.4|24
1736832660000|2025-01-14 05:31:00|114244.6|114194.6|114242.9|114192.9|114246.7|114196.7|114241|114191|31
1736832670000|2025-01-14 05:31:10|114243.9|114193.9|114243.8|114193.8|114246.4|114196.4|114241.4|114191.4|25
1736832680000|2025-01-14 05:31:20|114245.3|114195.3|114241.5|114191.5|114245.3|114195.3|114239.8|114189.8|23
1736832690000|2025-01-14 05:31:30|114242|114192|114240.2|114190.2|114242|114192|114240.2|114190.2|3
1736832700000|2025-01-14 05:31:40|114239.7|114189.7|114247.3|114197.3|114247.3|114197.3|114238.5|114188.5|25
1736832710000|2025-01-14 05:31:50|114245.3|114195.3|114254.3|114204.3|114254.3|114204.3|114240.9|114190.9|33
1736832720000|2025-01-14 05:32:00|114252.5|114202.5|114255.6|114205.6|114256.2|114206.2|114247.1|114197.1|15
1736832730000|2025-01-14 05:32:10|114256.5|114206.5|114259.3|114209.3|114259.6|114209.6|114256.5|114206.5|9
1736832740000|2025-01-14 05:32:20|114261.8|114211.8|114260.8|114210.8|114261.8|114211.8|114253.6|114203.6|12
1736832760000|2025-01-14 05:32:40|114260.9|114210.9|114260.9|114210.9|114260.9|114210.9|114260.9|114210.9|1
1736832770000|2025-01-14 05:32:50|114260.8|114210.8|114266.2|114216.2|114266.4|114216.4|114260.8|114210.8|10
1736832780000|2025-01-14 05:33:00|114261.6|114211.6|114256.9|114206.9|114261.8|114211.8|114251.6|114201.6|31
1736832790000|2025-01-14 05:33:10|114257.3|114207.3|114235.6|114185.6|114257.3|114207.3|114235.6|114185.6|34
1736832800000|2025-01-14 05:33:20|114237.1|114187.1|114235.9|114185.9|114237.2|114187.2|114235.8|114185.8|7
1736832810000|2025-01-14 05:33:30|114235.8|114185.8|114235.7|114185.7|114235.9|114185.9|114235.7|114185.7|3
1736832820000|2025-01-14 05:33:40|114237.3|114187.3|114233.5|114183.5|114237.3|114187.3|114233.4|114183.4|14
1736832830000|2025-01-14 05:33:50|114233.4|114183.4|114232.2|114182.2|114233.4|114183.4|114229.6|114179.6|10
1736832840000|2025-01-14 05:34:00|114232.3|114182.3|114232.2|114182.2|114234.5|114184.5|114230.2|114180.2|15
1736832850000|2025-01-14 05:34:10|114230.2|114180.2|114227.8|114177.8|114233.4|114183.4|114227.8|114177.8|14
1736832860000|2025-01-14 05:34:20|114229.7|114179.7|114220.5|114170.5|114231.6|114181.6|114218.4|114168.4|28
1736832870000|2025-01-14 05:34:30|114222.7|114172.7|114236|114186|114236.3|114186.3|114217.8|114167.8|24
1736832880000|2025-01-14 05:34:40|114232.8|114182.8|114235.7|114185.7|114235.8|114185.8|114232.8|114182.8|6
1736832890000|2025-01-14 05:34:50|114235.8|114185.8|114240.2|114190.2|114240.2|114190.2|114235.8|114185.8|9
1736832900000|2025-01-14 05:35:00|114240.3|114190.3|114240.2|114190.2|114240.3|114190.3|114240.2|114190.2|2
1736832910000|2025-01-14 05:35:10|114240.3|114190.3|114240.8|114190.8|114240.8|114190.8|114240.2|114190.2|5
1736832920000|2025-01-14 05:35:20|114239|114189|114237|114187|114239.1|114189.1|114237|114187|5
1736832930000|2025-01-14 05:35:30|114237.1|114187.1|114238.9|114188.9|114238.9|114188.9|114236.5|114186.5|9
1736832940000|2025-01-14 05:35:40|114241.4|114191.4|114242.3|114192.3|114242.3|114192.3|114241.4|114191.4|3
1736832950000|2025-01-14 05:35:50|114242.6|114192.6|114242.6|114192.6|114242.7|114192.7|114242.6|114192.6|3
1736832960000|2025-01-14 05:36:00|114242.7|114192.7|114242.6|114192.6|114242.7|114192.7|114242.6|114192.6|2
1736832970000|2025-01-14 05:36:10|114240.7|114190.7|114240.6|114190.6|114244|114194|114237.8|114187.8|9
1736832980000|2025-01-14 05:36:20|114241.2|114191.2|114239.4|114189.4|114242.2|114192.2|114237.3|114187.3|12
1736832990000|2025-01-14 05:36:30|114239.1|114189.1|114238.7|114188.7|114239.1|114189.1|114238.7|114188.7|2
1736833000000|2025-01-14 05:36:40|114239.9|114189.9|114240.2|114190.2|114240.2|114190.2|114237.7|114187.7|5
1736833010000|2025-01-14 05:36:50|114240.3|114190.3|114240.3|114190.3|114240.4|114190.4|114240.3|114190.3|3
1736833020000|2025-01-14 05:37:00|114238|114188|114237.8|114187.8|114238|114188|114234.2|114184.2|7
1736833030000|2025-01-14 05:37:10|114238.7|114188.7|114241.7|114191.7|114241.7|114191.7|114238.7|114188.7|3
1736833040000|2025-01-14 05:37:20|114242|114192|114242|114192|114243.8|114193.8|114242|114192|5
1736833050000|2025-01-14 05:37:30|114242.1|114192.1|114242.7|114192.7|114242.7|114192.7|114242.1|114192.1|2
1736833060000|2025-01-14 05:37:40|114242.1|114192.1|114236.4|114186.4|114242.1|114192.1|114232.9|114182.9|17
1736833070000|2025-01-14 05:37:50|114235.9|114185.9|114236.1|114186.1|114236.6|114186.6|114234.8|114184.8|8
1736833080000|2025-01-14 05:38:00|114234.2|114184.2|114237.3|114187.3|114237.3|114187.3|114234.2|114184.2|4
1736833090000|2025-01-14 05:38:10|114237.4|114187.4|114236.9|114186.9|114238.2|114188.2|114236.8|114186.8|8
1736833100000|2025-01-14 05:38:20|114234.9|114184.9|114235.8|114185.8|114237.2|114187.2|114232.7|114182.7|8
1736833110000|2025-01-14 05:38:30|114235.9|114185.9|114235.9|114185.9|114236|114186|114235.9|114185.9|3
1736833120000|2025-01-14 05:38:40|114236|114186|114235.2|114185.2|114236|114186|114234.4|114184.4|5
1736833130000|2025-01-14 05:38:50|114235.6|114185.6|114218.9|114168.9|114235.6|114185.6|114218.9|114168.9|17
1736833140000|2025-01-14 05:39:00|114222.6|114172.6|114217.7|114167.7|114222.8|114172.8|114215.5|114165.5|12
1736833150000|2025-01-14 05:39:10|114216.1|114166.1|114217.1|114167.1|114217.7|114167.7|114216.1|114166.1|3
1736833160000|2025-01-14 05:39:20|114215.6|114165.6|114215.6|114165.6|114217.1|114167.1|114213.9|114163.9|6
1736833170000|2025-01-14 05:39:30|114215.3|114165.3|114215.5|114165.5|114215.7|114165.7|114213.7|114163.7|6
1736833180000|2025-01-14 05:39:40|114215.4|114165.4|114215.5|114165.5|114215.7|114165.7|114214.5|114164.5|6
1736833190000|2025-01-14 05:39:50|114215.8|114165.8|114215.5|114165.5|114215.8|114165.8|114215.4|114165.4|5
1736833200000|2025-01-14 05:40:00|114215|114165|114212|114162|114215.6|114165.6|114212|114162|7
1736833210000|2025-01-14 05:40:10|114208.6|114158.6|114209.8|114159.8|114213.2|114163.2|114206.9|114156.9|16
1736833220000|2025-01-14 05:40:20|114209.3|114159.3|114211.9|114161.9|114211.9|114161.9|114209.2|114159.2|11
1736833230000|2025-01-14 05:40:30|114210.5|114160.5|114210.4|114160.4|114211.9|114161.9|114208.6|114158.6|11
1736833240000|2025-01-14 05:40:40|114209.6|114159.6|114210.1|114160.1|114210.2|114160.2|114202.7|114152.7|11
1736833250000|2025-01-14 05:40:50|114211.1|114161.1|114210.1|114160.1|114211.1|114161.1|114208.2|114158.2|6
1736833260000|2025-01-14 05:41:00|114210.3|114160.3|114211.1|114161.1|114211.2|114161.2|114210.3|114160.3|5
1736833270000|2025-01-14 05:41:10|114209.4|114159.4|114210.4|114160.4|114211.9|114161.9|114209.4|114159.4|5
1736833280000|2025-01-14 05:41:20|114211.6|114161.6|114211.7|114161.7|114211.7|114161.7|114211.6|114161.6|2
1736833290000|2025-01-14 05:41:30|114208.7|114158.7|114207.7|114157.7|114211.2|114161.2|114207.2|114157.2|8
1736833300000|2025-01-14 05:41:40|114210|114160|114209.2|114159.2|114210|114160|114208|114158|7
1736833310000|2025-01-14 05:41:50|114207.9|114157.9|114207.2|114157.2|114209.9|114159.9|114203.7|114153.7|6
1736833320000|2025-01-14 05:42:00|114207.3|114157.3|114206.8|114156.8|114210.4|114160.4|114205.1|114155.1|14
1736833330000|2025-01-14 05:42:10|114206.3|114156.3|114205.5|114155.5|114207.8|114157.8|114205.2|114155.2|6
1736833340000|2025-01-14 05:42:20|114203.4|114153.4|114205|114155|114207.7|114157.7|114203.4|114153.4|7
1736833350000|2025-01-14 05:42:30|114205.2|114155.2|114207.2|114157.2|114207.2|114157.2|114205.2|114155.2|3
1736833360000|2025-01-14 05:42:40|114208.9|114158.9|114206.8|114156.8|114209.7|114159.7|114206.8|114156.8|8
1736833370000|2025-01-14 05:42:50|114205.7|114155.7|114203.4|114153.4|114205.7|114155.7|114201.6|114151.6|10
1736833380000|2025-01-14 05:43:00|114203.6|114153.6|114201.6|114151.6|114203.6|114153.6|114199.6|114149.6|14
1736833390000|2025-01-14 05:43:10|114199.6|114149.6|114198|114148|114203.1|114153.1|114195.2|114145.2|17
1736833400000|2025-01-14 05:43:20|114198.6|114148.6|114197.8|114147.8|114203.4|114153.4|114194.9|114144.9|26
1736833410000|2025-01-14 05:43:30|114195.6|114145.6|114197.5|114147.5|114197.8|114147.8|114195.6|114145.6|4
1736833420000|2025-01-14 05:43:40|114197.6|114147.6|114197.1|114147.1|114197.8|114147.8|114197.1|114147.1|3
1736833430000|2025-01-14 05:43:50|114194.3|114144.3|114198.1|114148.1|114198.1|114148.1|114194.3|114144.3|6
1736833440000|2025-01-14 05:44:00|114199.8|114149.8|114195.9|114145.9|114199.8|114149.8|114191.6|114141.6|8
1736833450000|2025-01-14 05:44:10|114199.9|114149.9|114196.2|114146.2|114199.9|114149.9|114192.9|114142.9|24
1736833460000|2025-01-14 05:44:20|114194.8|114144.8|114197|114147|114198.5|114148.5|114192.8|114142.8|9
1736833470000|2025-01-14 05:44:30|114194.5|114144.5|114196.9|114146.9|114197|114147|114194.5|114144.5|5
1736833480000|2025-01-14 05:44:40|114194.8|114144.8|114195.8|114145.8|114197|114147|114193.6|114143.6|10
1736833490000|2025-01-14 05:44:50|114195.9|114145.9|114197.9|114147.9|114199.2|114149.2|114189.2|114139.2|13
1736833500000|2025-01-14 05:45:00|114196.8|114146.8|114194|114144|114197.3|114147.3|114192.6|114142.6|12
1736833510000|2025-01-14 05:45:10|114195.3|114145.3|114200.6|114150.6|114200.6|114150.6|114195.3|114145.3|7
1736833520000|2025-01-14 05:45:20|114199.1|114149.1|114199.3|114149.3|114199.3|114149.3|114199.1|114149.1|2
1736833530000|2025-01-14 05:45:30|114199.4|114149.4|114190.6|114140.6|114199.8|114149.8|114190.4|114140.4|20
1736833540000|2025-01-14 05:45:40|114196.9|114146.9|114194.8|114144.8|114196.9|114146.9|114194.6|114144.6|12
1736833550000|2025-01-14 05:45:50|114194.7|114144.7|114194|114144|114194.7|114144.7|114194|114144|3
1736833560000|2025-01-14 05:46:00|114195.3|114145.3|114176.1|114126.1|114195.3|114145.3|114172.8|114122.8|20
1736833570000|2025-01-14 05:46:10|114174.6|114124.6|114169.5|114119.5|114176.1|114126.1|114167.4|114117.4|20
1736833580000|2025-01-14 05:46:20|114166.8|114116.8|114168.5|114118.5|114169.5|114119.5|114166.8|114116.8|4
1736833590000|2025-01-14 05:46:30|114168.6|114118.6|114168.6|114118.6|114168.6|114118.6|114168.6|114118.6|1
1736833600000|2025-01-14 05:46:40|114171.8|114121.8|114170.6|114120.6|114172.4|114122.4|114169.8|114119.8|15
1736833610000|2025-01-14 05:46:50|114170.9|114120.9|114169.9|114119.9|114171.4|114121.4|114169.6|114119.6|7
1736833620000|2025-01-14 05:47:00|114168.1|114118.1|114167.5|114117.5|114172|114122|114167.5|114117.5|10
1736833630000|2025-01-14 05:47:10|114172|114122|114172.2|114122.2|114174.1|114124.1|114169.2|114119.2|12
1736833640000|2025-01-14 05:47:20|114173|114123|114176.3|114126.3|114176.6|114126.6|114173|114123|4
1736833650000|2025-01-14 05:47:30|114176.6|114126.6|114177.6|114127.6|114178.7|114128.7|114173.6|114123.6|9
1736833660000|2025-01-14 05:47:40|114176.8|114126.8|114177.5|114127.5|114181.4|114131.4|114176.8|114126.8|14
1736833670000|2025-01-14 05:47:50|114179.2|114129.2|114185.3|114135.3|114188.4|114138.4|114177.2|114127.2|14
1736833680000|2025-01-14 05:48:00|114185.8|114135.8|114189.4|114139.4|114189.4|114139.4|114185.3|114135.3|12
1736833690000|2025-01-14 05:48:10|114189.5|114139.5|114192.5|114142.5|114194.4|114144.4|114188.7|114138.7|14
1736833700000|2025-01-14 05:48:20|114192.4|114142.4|114178.4|114128.4|114192.4|114142.4|114176.7|114126.7|9
1736833710000|2025-01-14 05:48:30|114179.2|114129.2|114175|114125|114179.2|114129.2|114172.9|114122.9|21
1736833720000|2025-01-14 05:48:40|114176.9|114126.9|114173.7|114123.7|114177.3|114127.3|114171.9|114121.9|17
1736833730000|2025-01-14 05:48:50|114170|114120|114171.7|114121.7|114173|114123|114169|114119|7
1736833740000|2025-01-14 05:49:00|114174.1|114124.1|114176.2|114126.2|114178.9|114128.9|114173|114123|13
1736833750000|2025-01-14 05:49:10|114174.9|114124.9|114177.6|114127.6|114177.6|114127.6|114173.5|114123.5|15
1736833760000|2025-01-14 05:49:20|114177.7|114127.7|114177.8|114127.8|114178.1|114128.1|114177.7|114127.7|3
1736833770000|2025-01-14 05:49:30|114177.9|114127.9|114178.2|114128.2|114180.2|114130.2|114177.9|114127.9|6
1736833780000|2025-01-14 05:49:40|114177|114127|114178.3|114128.3|114183.5|114133.5|114174.2|114124.2|14
1736833790000|2025-01-14 05:49:50|114178.4|114128.4|114181.2|114131.2|114181.2|114131.2|114178.4|114128.4|3
1736833800000|2025-01-14 05:50:00|114179.2|114129.2|114180.2|114130.2|114180.4|114130.4|114177|114127|11
1736833810000|2025-01-14 05:50:10|114182.7|114132.7|114179.9|114129.9|114184.9|114134.9|114179.9|114129.9|16
1736833820000|2025-01-14 05:50:20|114181.5|114131.5|114177|114127|114183.9|114133.9|114172.7|114122.7|21
1736833830000|2025-01-14 05:50:30|114177.9|114127.9|114181.8|114131.8|114184.3|114134.3|114177|114127|14
1736833840000|2025-01-14 05:50:40|114184.6|114134.6|114182.1|114132.1|114185.1|114135.1|114180|114130|8
1736833850000|2025-01-14 05:50:50|114182|114132|114188.9|114138.9|114189.1|114139.1|114182|114132|8
1736833860000|2025-01-14 05:51:00|114190.6|114140.6|114197.3|114147.3|114200.5|114150.5|114187.2|114137.2|31
1736833870000|2025-01-14 05:51:10|114201|114151|114200.5|114150.5|114201.2|114151.2|114195.3|114145.3|16
1736833880000|2025-01-14 05:51:20|114201.2|114151.2|114201.3|114151.3|114201.3|114151.3|114201.2|114151.2|2
1736833890000|2025-01-14 05:51:30|114201.2|114151.2|114201.2|114151.2|114201.2|114151.2|114201|114151|5
1736833910000|2025-01-14 05:51:50|114202.2|114152.2|114204|114154|114204|114154|114202.2|114152.2|4
1736833920000|2025-01-14 05:52:00|114204.3|114154.3|114202.7|114152.7|114204.3|114154.3|114201.1|114151.1|8
1736833930000|2025-01-14 05:52:10|114201|114151|114201.8|114151.8|114203.4|114153.4|114201|114151|9
1736833940000|2025-01-14 05:52:20|114202.2|114152.2|114201.6|114151.6|114202.7|114152.7|114201.6|114151.6|5
1736833950000|2025-01-14 05:52:30|114202.1|114152.1|114202.7|114152.7|114204.3|114154.3|114201.7|114151.7|10
1736833960000|2025-01-14 05:52:40|114201.4|114151.4|114204.4|114154.4|114204.4|114154.4|114201.4|114151.4|13
1736833970000|2025-01-14 05:52:50|114205.4|114155.4|114204.2|114154.2|114206.1|114156.1|114202.5|114152.5|7
1736833980000|2025-01-14 05:53:00|114204.3|114154.3|114206.5|114156.5|114206.9|114156.9|114202.6|114152.6|13
1736833990000|2025-01-14 05:53:10|114205.7|114155.7|114206|114156|114207.6|114157.6|114205.7|114155.7|8
1736834000000|2025-01-14 05:53:20|114208.5|114158.5|114204.3|114154.3|114208.5|114158.5|114204.3|114154.3|10
1736834010000|2025-01-14 05:53:30|114205.9|114155.9|114210.3|114160.3|114211.3|114161.3|114205.9|114155.9|15
1736834020000|2025-01-14 05:53:40|114211.5|114161.5|114208.8|114158.8|114216|114166|114208.8|114158.8|12
1736834030000|2025-01-14 05:53:50|114209|114159|114208.8|114158.8|114210.3|114160.3|114208.8|114158.8|8
1736834040000|2025-01-14 05:54:00|114210.3|114160.3|114208.8|114158.8|114210.3|114160.3|114208.7|114158.7|7
1736834050000|2025-01-14 05:54:10|114210.3|114160.3|114206.6|114156.6|114210.4|114160.4|114205.1|114155.1|12
1736834060000|2025-01-14 05:54:20|114206.4|114156.4|114209.1|114159.1|114210.6|114160.6|114205.1|114155.1|9
1736834070000|2025-01-14 05:54:30|114210.6|114160.6|114209.2|114159.2|114210.8|114160.8|114209.1|114159.1|6
1736834080000|2025-01-14 05:54:40|114209.1|114159.1|114208.9|114158.9|114209.1|114159.1|114206.2|114156.2|14
1736834090000|2025-01-14 05:54:50|114210.4|114160.4|114212.7|114162.7|114213.7|114163.7|114208.9|114158.9|18
1736834100000|2025-01-14 05:55:00|114214.9|114164.9|114213.1|114163.1|114215.5|114165.5|114212.7|114162.7|10
1736834110000|2025-01-14 05:55:10|114215.5|114165.5|114216|114166|114216.3|114166.3|114213.9|114163.9|23
1736834120000|2025-01-14 05:55:20|114216.2|114166.2|114227.9|114177.9|114227.9|114177.9|114213.9|114163.9|18
1736834130000|2025-01-14 05:55:30|114230.1|114180.1|114238.1|114188.1|114238.1|114188.1|114230.1|114180.1|10
1736834140000|2025-01-14 05:55:40|114236.8|114186.8|114234.5|114184.5|114237.8|114187.8|114233.8|114183.8|8
1736834150000|2025-01-14 05:55:50|114236.1|114186.1|114235.5|114185.5|114237|114187|114235.5|114185.5|5
1736834160000|2025-01-14 05:56:00|114237|114187|114239.1|114189.1|114240.9|114190.9|114237|114187|9
1736834170000|2025-01-14 05:56:10|114238.9|114188.9|114246.1|114196.1|114246.1|114196.1|114238.7|114188.7|10
1736834180000|2025-01-14 05:56:20|114245.5|114195.5|114244.2|114194.2|114246.8|114196.8|114243|114193|9
1736834190000|2025-01-14 05:56:30|114243.3|114193.3|114244.7|114194.7|114245.2|114195.2|114242.8|114192.8|10
1736834200000|2025-01-14 05:56:40|114243.2|114193.2|114246.5|114196.5|114249.2|114199.2|114243.2|114193.2|12
1736834210000|2025-01-14 05:56:50|114245.7|114195.7|114251.6|114201.6|114251.6|114201.6|114244.5|114194.5|22
1736834220000|2025-01-14 05:57:00|114252|114202|114246.9|114196.9|114252|114202|114245.5|114195.5|26
1736834230000|2025-01-14 05:57:10|114248.1|114198.1|114248.6|114198.6|114250.5|114200.5|114245|114195|21
1736834240000|2025-01-14 05:57:20|114248.9|114198.9|114250.9|114200.9|114252|114202|114247.3|114197.3|24
1736834250000|2025-01-14 05:57:30|114252.2|114202.2|114253|114203|114253.3|114203.3|114249.8|114199.8|12
1736834260000|2025-01-14 05:57:40|114253.7|114203.7|114257|114207|114257|114207|114247.9|114197.9|21
1736834270000|2025-01-14 05:57:50|114256.8|114206.8|114255.6|114205.6|114258.7|114208.7|114252.4|114202.4|24
1736834280000|2025-01-14 05:58:00|114254.1|114204.1|114252.3|114202.3|114255.6|114205.6|114247.3|114197.3|12
1736834290000|2025-01-14 05:58:10|114252.8|114202.8|114258.5|114208.5|114258.5|114208.5|114252.8|114202.8|21
1736834300000|2025-01-14 05:58:20|114260.2|114210.2|114265.6|114215.6|114265.6|114215.6|114260.2|114210.2|9
1736834310000|2025-01-14 05:58:30|114264.8|114214.8|114267.5|114217.5|114269.5|114219.5|114264.8|114214.8|10
1736834320000|2025-01-14 05:58:40|114267.6|114217.6|114264.6|114214.6|114267.6|114217.6|114263.3|114213.3|9
1736834330000|2025-01-14 05:58:50|114265.9|114215.9|114265.6|114215.6|114266.1|114216.1|114264.6|114214.6|13
1736834340000|2025-01-14 05:59:00|114265.8|114215.8|114263.2|114213.2|114266.7|114216.7|114263.2|114213.2|6
1736834350000|2025-01-14 05:59:10|114262.8|114212.8|114259.9|114209.9|114262.8|114212.8|114258.4|114208.4|12
1736834360000|2025-01-14 05:59:20|114261.3|114211.3|114261.2|114211.2|114262.8|114212.8|114259.8|114209.8|14
1736834370000|2025-01-14 05:59:30|114260.4|114210.4|114261.3|114211.3|114261.7|114211.7|114260.4|114210.4|4
1736834380000|2025-01-14 05:59:40|114260.4|114210.4|114261.4|114211.4|114261.4|114211.4|114260.4|114210.4|5
1736834390000|2025-01-14 05:59:50|114261.2|114211.2|114252.2|114202.2|114261.2|114211.2|114248.9|114198.9|24
1736834400000|2025-01-14 06:00:00|114249.1|114199.1|114231.5|114181.5|114250.8|114200.8|114231.5|114181.5|25
1736834410000|2025-01-14 06:00:10|114232.5|114182.5|114236.8|114186.8|114236.8|114186.8|114230.2|114180.2|13
1736834420000|2025-01-14 06:00:20|114236.7|114186.7|114232.9|114182.9|114236.7|114186.7|114232.9|114182.9|9
1736834430000|2025-01-14 06:00:30|114232.6|114182.6|114231.7|114181.7|114232.6|114182.6|114231.2|114181.2|5
1736834440000|2025-01-14 06:00:40|114231.6|114181.6|114241.2|114191.2|114241.2|114191.2|114231.6|114181.6|13
1736834450000|2025-01-14 06:00:50|114241.1|114191.1|114237.5|114187.5|114241.1|114191.1|114236.9|114186.9|14
1736834460000|2025-01-14 06:01:00|114238.4|114188.4|114236.8|114186.8|114239.1|114189.1|114236.4|114186.4|7
1736834470000|2025-01-14 06:01:10|114235.9|114185.9|114229.5|114179.5|114235.9|114185.9|114229.5|114179.5|9
1736834480000|2025-01-14 06:01:20|114227.8|114177.8|114230.9|114180.9|114230.9|114180.9|114227.7|114177.7|13
1736834490000|2025-01-14 06:01:30|114230.6|114180.6|114235.1|114185.1|114235.5|114185.5|114229.1|114179.1|11
1736834500000|2025-01-14 06:01:40|114233.6|114183.6|114215.9|114165.9|114234.6|114184.6|114213.3|114163.3|18
1736834510000|2025-01-14 06:01:50|114219.1|114169.1|114214|114164|114220|114170|114213.2|114163.2|19
1736834520000|2025-01-14 06:02:00|114214.2|114164.2|114214.4|114164.4|114220.1|114170.1|114214.2|114164.2|23
1736834530000|2025-01-14 06:02:10|114220.2|114170.2|114215.1|114165.1|114220.2|114170.2|114214.4|114164.4|12
1736834540000|2025-01-14 06:02:20|114216.6|114166.6|114224.6|114174.6|114224.6|114174.6|114211.4|114161.4|16
1736834550000|2025-01-14 06:02:30|114224.8|114174.8|114224.1|114174.1|114226.6|114176.6|114215.4|114165.4|21
1736834560000|2025-01-14 06:02:40|114223.2|114173.2|114222.7|114172.7|114223.2|114173.2|114216.2|114166.2|19
1736834570000|2025-01-14 06:02:50|114220.8|114170.8|114215.3|114165.3|114222.7|114172.7|114214.1|114164.1|12
1736834580000|2025-01-14 06:03:00|114216.8|114166.8|114215.1|114165.1|114218.1|114168.1|114214.4|114164.4|18
1736834590000|2025-01-14 06:03:10|114215|114165|114219.4|114169.4|114223.6|114173.6|114215|114165|15
1736834600000|2025-01-14 06:03:20|114223.5|114173.5|114216.7|114166.7|114223.7|114173.7|114215.4|114165.4|18
1736834610000|2025-01-14 06:03:30|114217.5|114167.5|114223.2|114173.2|114223.9|114173.9|114216.9|114166.9|25
1736834620000|2025-01-14 06:03:40|114224.8|114174.8|114225.9|114175.9|114225.9|114175.9|114224.8|114174.8|3
1736834630000|2025-01-14 06:03:50|114227.5|114177.5|114233.8|114183.8|114233.8|114183.8|114227.5|114177.5|8
1736834640000|2025-01-14 06:04:00|114233.9|114183.9|114235.2|114185.2|114235.2|114185.2|114233.1|114183.1|3
1736834650000|2025-01-14 06:04:10|114235.6|114185.6|114230.8|114180.8|114236.9|114186.9|114230.8|114180.8|6
1736834660000|2025-01-14 06:04:20|114228.4|114178.4|114228.8|114178.8|114228.8|114178.8|114226.4|114176.4|9
1736834670000|2025-01-14 06:04:30|114228.4|114178.4|114229.6|114179.6|114229.7|114179.7|114226.6|114176.6|9
1736834680000|2025-01-14 06:04:40|114229.7|114179.7|114230.4|114180.4|114230.4|114180.4|114227.9|114177.9|6
1736834690000|2025-01-14 06:04:50|114227.7|114177.7|114229.6|114179.6|114231|114181|114227.7|114177.7|8
1736834700000|2025-01-14 06:05:00|114226.7|114176.7|114231.1|114181.1|114231.1|114181.1|114226.7|114176.7|8
1736834710000|2025-01-14 06:05:10|114230.5|114180.5|114228.9|114178.9|114230.5|114180.5|114226.7|114176.7|12
1736834720000|2025-01-14 06:05:20|114227.1|114177.1|114218.3|114168.3|114229.2|114179.2|114215.5|114165.5|19
1736834730000|2025-01-14 06:05:30|114216.8|114166.8|114214|114164|114218.7|114168.7|114212.6|114162.6|17
1736834740000|2025-01-14 06:05:40|114213|114163|114205.8|114155.8|114214.2|114164.2|114205.8|114155.8|11
1736834750000|2025-01-14 06:05:50|114206|114156|114202.6|114152.6|114206|114156|114201.1|114151.1|8
1736834760000|2025-01-14 06:06:00|114201.9|114151.9|114204.6|114154.6|114204.6|114154.6|114201.9|114151.9|6
1736834770000|2025-01-14 06:06:10|114205.4|114155.4|114209.6|114159.6|114210.3|114160.3|114205.4|114155.4|13
1736834780000|2025-01-14 06:06:20|114210.3|114160.3|114208.3|114158.3|114211|114161|114208.3|114158.3|7
1736834790000|2025-01-14 06:06:30|114208.4|114158.4|114209.8|114159.8|114210.7|114160.7|114207.9|114157.9|8
1736834800000|2025-01-14 06:06:40|114210.2|114160.2|114210.8|114160.8|114210.8|114160.8|114210.2|114160.2|3
1736834810000|2025-01-14 06:06:50|114210.6|114160.6|114209.1|114159.1|114210.6|114160.6|114205.8|114155.8|12
1736834820000|2025-01-14 06:07:00|114209|114159|114211.6|114161.6|114212.3|114162.3|114207.9|114157.9|13
1736834830000|2025-01-14 06:07:10|114215.1|114165.1|114232.4|114182.4|114232.4|114182.4|114211.6|114161.6|30
1736834840000|2025-01-14 06:07:20|114231.6|114181.6|114232.4|114182.4|114232.6|114182.6|114231.6|114181.6|4
1736834850000|2025-01-14 06:07:30|114233.1|114183.1|114228.9|114178.9|114233.3|114183.3|114227.5|114177.5|11
1736834860000|2025-01-14 06:07:40|114229|114179|114224|114174|114229|114179|114217.2|114167.2|22
1736834870000|2025-01-14 06:07:50|114220.9|114170.9|114227.4|114177.4|114227.4|114177.4|114219.7|114169.7|22
1736834880000|2025-01-14 06:08:00|114224.2|114174.2|114217.9|114167.9|114227.4|114177.4|114217.9|114167.9|5
1736834890000|2025-01-14 06:08:10|114218.1|114168.1|114218.4|114168.4|114223.4|114173.4|114218.1|114168.1|17
1736834900000|2025-01-14 06:08:20|114225.3|114175.3|114217.6|114167.6|114225.3|114175.3|114217.6|114167.6|21
1736834910000|2025-01-14 06:08:30|114217.4|114167.4|114221.8|114171.8|114224.1|114174.1|114216.6|114166.6|16
1736834920000|2025-01-14 06:08:40|114224.1|114174.1|114216.9|114166.9|114224.1|114174.1|114214.5|114164.5|23
1736834930000|2025-01-14 06:08:50|114220.4|114170.4|114211|114161|114220.4|114170.4|114211|114161|20
1736834940000|2025-01-14 06:09:00|114209.4|114159.4|114210.2|114160.2|114212.6|114162.6|114209.4|114159.4|10
1736834950000|2025-01-14 06:09:10|114209.2|114159.2|114224.1|114174.1|114224.1|114174.1|114209.2|114159.2|22
1736834960000|2025-01-14 06:09:20|114220.9|114170.9|114225.1|114175.1|114225.3|114175.3|114219.3|114169.3|10
1736834970000|2025-01-14 06:09:30|114225|114175|114227.2|114177.2|114227.2|114177.2|114224.6|114174.6|8
1736834980000|2025-01-14 06:09:40|114226.9|114176.9|114217.9|114167.9|114226.9|114176.9|114217.9|114167.9|3
1736834990000|2025-01-14 06:09:50|114214.5|114164.5|114208.9|114158.9|114219|114169|114208.9|114158.9|23
1736835000000|2025-01-14 06:10:00|114208.7|114158.7|114190.5|114140.5|114208.7|114158.7|114190.5|114140.5|14
1736835010000|2025-01-14 06:10:10|114192.2|114142.2|114188.9|114138.9|114194.7|114144.7|114188.9|114138.9|17
1736835020000|2025-01-14 06:10:20|114193.1|114143.1|114194.7|114144.7|114195.5|114145.5|114188.7|114138.7|22
1736835030000|2025-01-14 06:10:30|114195.1|114145.1|114190.5|114140.5|114198.5|114148.5|114190.5|114140.5|15
1736835040000|2025-01-14 06:10:40|114189.6|114139.6|114188.2|114138.2|114190.9|114140.9|114186.3|114136.3|9
1736835050000|2025-01-14 06:10:50|114200.3|114150.3|114207.2|114157.2|114207.6|114157.6|114200.3|114150.3|8
1736835060000|2025-01-14 06:11:00|114205.9|114155.9|114192.7|114142.7|114205.9|114155.9|114190.8|114140.8|21
1736835070000|2025-01-14 06:11:10|114192.8|114142.8|114192.4|114142.4|114201.1|114151.1|114192.4|114142.4|18
1736835080000|2025-01-14 06:11:20|114195.3|114145.3|114195.1|114145.1|114197.1|114147.1|114192.7|114142.7|12
1736835090000|2025-01-14 06:11:30|114197.2|114147.2|114207.9|114157.9|114208.1|114158.1|114195.1|114145.1|10
1736835100000|2025-01-14 06:11:40|114207.3|114157.3|114206.9|114156.9|114207.8|114157.8|114204.8|114154.8|9
1736835110000|2025-01-14 06:11:50|114207|114157|114207.1|114157.1|114207.2|114157.2|114207|114157|5
1736835120000|2025-01-14 06:12:00|114207.2|114157.2|114207.1|114157.1|114207.2|114157.2|114207.1|114157.1|2
1736835130000|2025-01-14 06:12:10|114205.4|114155.4|114204.7|114154.7|114205.4|114155.4|114203.3|114153.3|9
1736835140000|2025-01-14 06:12:20|114205.1|114155.1|114202.6|114152.6|114205.1|114155.1|114201.8|114151.8|4
1736835150000|2025-01-14 06:12:30|114202.8|114152.8|114205.4|114155.4|114210.3|114160.3|114202.8|114152.8|6
1736835160000|2025-01-14 06:12:40|114205.2|114155.2|114204.8|114154.8|114205.2|114155.2|114203.7|114153.7|5
1736835170000|2025-01-14 06:12:50|114203.1|114153.1|114202.6|114152.6|114203.1|114153.1|114201.6|114151.6|3
1736835190000|2025-01-14 06:13:10|114202.7|114152.7|114204.8|114154.8|114204.8|114154.8|114202.6|114152.6|3
1736835200000|2025-01-14 06:13:20|114205.2|114155.2|114197.3|114147.3|114205.2|114155.2|114197.3|114147.3|11
1736835210000|2025-01-14 06:13:30|114195.8|114145.8|114202.5|114152.5|114202.5|114152.5|114190.3|114140.3|18
1736835220000|2025-01-14 06:13:40|114203|114153|114202.8|114152.8|114203.1|114153.1|114202.8|114152.8|3
1736835230000|2025-01-14 06:13:50|114204.5|114154.5|114209.9|114159.9|114209.9|114159.9|114204.5|114154.5|12
1736835240000|2025-01-14 06:14:00|114210.9|114160.9|114210.2|114160.2|114210.9|114160.9|114204.9|114154.9|12
1736835250000|2025-01-14 06:14:10|114210.1|114160.1|114208.7|114158.7|114210.1|114160.1|114208.7|114158.7|4
1736835260000|2025-01-14 06:14:20|114209|114159|114208.8|114158.8|114209|114159|114207.9|114157.9|7
1736835270000|2025-01-14 06:14:30|114207.2|114157.2|114204.3|114154.3|114207.2|114157.2|114204.3|114154.3|7
1736835280000|2025-01-14 06:14:40|114203.9|114153.9|114200|114150|114203.9|114153.9|114198.3|114148.3|6
1736835290000|2025-01-14 06:14:50|114198.2|114148.2|114197.6|114147.6|114198.6|114148.6|114192.6|114142.6|12
1736835300000|2025-01-14 06:15:00|114197.5|114147.5|114194|114144|114198.3|114148.3|114192.5|114142.5|7
1736835310000|2025-01-14 06:15:10|114193.5|114143.5|114197.7|114147.7|114197.7|114147.7|114193.2|114143.2|4
1736835320000|2025-01-14 06:15:20|114191.9|114141.9|114198.1|114148.1|114199.3|114149.3|114191.9|114141.9|11
1736835330000|2025-01-14 06:15:30|114199.3|114149.3|114198.3|114148.3|114199.5|114149.5|114193|114143|14
1736835340000|2025-01-14 06:15:40|114198.2|114148.2|114188.9|114138.9|114199.4|114149.4|114188.9|114138.9|10
1736835350000|2025-01-14 06:15:50|114191.6|114141.6|114189.1|114139.1|114191.6|114141.6|114188.9|114138.9|5
1736835360000|2025-01-14 06:16:00|114191.8|114141.8|114189.2|114139.2|114191.8|114141.8|114189.1|114139.1|3
1736835370000|2025-01-14 06:16:10|114188.8|114138.8|114186.4|114136.4|114188.8|114138.8|114186.4|114136.4|5
1736835380000|2025-01-14 06:16:20|114186.2|114136.2|114184.2|114134.2|114186.2|114136.2|114180|114130|7
1736835390000|2025-01-14 06:16:30|114184.1|114134.1|114184.2|114134.2|114184.2|114134.2|114184|114134|4
1736835400000|2025-01-14 06:16:40|114184.1|114134.1|114184|114134|114184.1|114134.1|114184|114134|2
1736835410000|2025-01-14 06:16:50|114182.1|114132.1|114187.6|114137.6|114191|114141|114182.1|114132.1|11
1736835420000|2025-01-14 06:17:00|114189.5|114139.5|114187.4|114137.4|114189.5|114139.5|114187.3|114137.3|15
1736835430000|2025-01-14 06:17:10|114189.2|114139.2|114159.6|114109.6|114189.2|114139.2|114156.2|114106.2|20
1736835440000|2025-01-14 06:17:20|114157.3|114107.3|114156.4|114106.4|114161.2|114111.2|114154.1|114104.1|13
1736835450000|2025-01-14 06:17:30|114154.1|114104.1|114158.5|114108.5|114162.3|114112.3|114154.1|114104.1|19
1736835460000|2025-01-14 06:17:40|114158.3|114108.3|114159.2|114109.2|114159.2|114109.2|114153.9|114103.9|15
1736835470000|2025-01-14 06:17:50|114162|114112|114158.1|114108.1|114162|114112|114158.1|114108.1|9
1736835480000|2025-01-14 06:18:00|114155.5|114105.5|114159.9|114109.9|114159.9|114109.9|114150.3|114100.3|14
1736835490000|2025-01-14 06:18:10|114156.3|114106.3|114156.9|114106.9|114160.2|114110.2|114156.3|114106.3|8
1736835500000|2025-01-14 06:18:20|114153.4|114103.4|114166.7|114116.7|114168.7|114118.7|114153.4|114103.4|18
1736835510000|2025-01-14 06:18:30|114165.9|114115.9|114164.8|114114.8|114166.5|114116.5|114164.8|114114.8|13
1736835520000|2025-01-14 06:18:40|114164.5|114114.5|114165.7|114115.7|114166.5|114116.5|114163.8|114113.8|18
1736835530000|2025-01-14 06:18:50|114165.8|114115.8|114166.1|114116.1|114168.5|114118.5|114163.8|114113.8|8
1736835540000|2025-01-14 06:19:00|114165.8|114115.8|114164.2|114114.2|114165.9|114115.9|114159.4|114109.4|14
1736835550000|2025-01-14 06:19:10|114164.3|114114.3|114168.3|114118.3|114168.4|114118.4|114162.9|114112.9|15
1736835560000|2025-01-14 06:19:20|114167.5|114117.5|114161.6|114111.6|114167.5|114117.5|114159.2|114109.2|9
1736835570000|2025-01-14 06:19:30|114161.7|114111.7|114162.3|114112.3|114162.3|114112.3|114161.7|114111.7|4
1736835580000|2025-01-14 06:19:40|114162.4|114112.4|114160.5|114110.5|114165.8|114115.8|114160.5|114110.5|11
1736835590000|2025-01-14 06:19:50|114163.7|114113.7|114156.1|114106.1|114164.5|114114.5|114154.6|114104.6|16
1736835600000|2025-01-14 06:20:00|114154.6|114104.6|114162.9|114112.9|114162.9|114112.9|114154.6|114104.6|21
1736835610000|2025-01-14 06:20:10|114158.9|114108.9|114162|114112|114162|114112|114158.9|114108.9|5
1736835620000|2025-01-14 06:20:20|114162.1|114112.1|114162.2|114112.2|114162.2|114112.2|114159.8|114109.8|6
1736835630000|2025-01-14 06:20:30|114162.5|114112.5|114166.5|114116.5|114167.1|114117.1|114162.3|114112.3|11
1736835640000|2025-01-14 06:20:40|114166.2|114116.2|114166.1|114116.1|114166.2|114116.2|114166.1|114116.1|2
1736835650000|2025-01-14 06:20:50|114166|114116|114175.6|114125.6|114176.8|114126.8|114166|114116|15
1736835660000|2025-01-14 06:21:00|114173.4|114123.4|114185.8|114135.8|114198.7|114148.7|114166.8|114116.8|29
1736835670000|2025-01-14 06:21:10|114184|114134|114180.6|114130.6|114186.6|114136.6|114178|114128|17
1736835680000|2025-01-14 06:21:20|114179|114129|114171.3|114121.3|114179|114129|114169.6|114119.6|9
1736835690000|2025-01-14 06:21:30|114169.5|114119.5|114169.1|114119.1|114177.1|114127.1|114169.1|114119.1|12
1736835700000|2025-01-14 06:21:40|114168.3|114118.3|114175|114125|114184.5|114134.5|114167.5|114117.5|18
1736835710000|2025-01-14 06:21:50|114174.2|114124.2|114171.2|114121.2|114174.2|114124.2|114170.3|114120.3|10
1736835720000|2025-01-14 06:22:00|114171.4|114121.4|114166.1|114116.1|114172.2|114122.2|114166.1|114116.1|6
1736835730000|2025-01-14 06:22:10|114166.2|114116.2|114177.4|114127.4|114183.2|114133.2|114166.2|114116.2|17
1736835740000|2025-01-14 06:22:20|114182.4|114132.4|114186.7|114136.7|114189.7|114139.7|114177.4|114127.4|12
1736835750000|2025-01-14 06:22:30|114186.8|114136.8|114177.8|114127.8|114186.8|114136.8|114177.8|114127.8|11
1736835760000|2025-01-14 06:22:40|114176.1|114126.1|114175.5|114125.5|114176.1|114126.1|114168|114118|11
1736835770000|2025-01-14 06:22:50|114175.6|114125.6|114175.2|114125.2|114175.6|114125.6|114172|114122|9
1736835780000|2025-01-14 06:23:00|114175.8|114125.8|114175.6|114125.6|114182.2|114132.2|114173.1|114123.1|24
1736835790000|2025-01-14 06:23:10|114177.1|114127.1|114175.8|114125.8|114177.1|114127.1|114174.2|114124.2|9
1736835800000|2025-01-14 06:23:20|114175|114125|114166.2|114116.2|114175|114125|114164.8|114114.8|8
1736835810000|2025-01-14 06:23:30|114166.1|114116.1|114166.2|114116.2|114166.2|114116.2|114165.9|114115.9|4
1736835820000|2025-01-14 06:23:40|114166.5|114116.5|114166.3|114116.3|114168.2|114118.2|114164.6|114114.6|5
1736835830000|2025-01-14 06:23:50|114166.4|114116.4|114165.4|114115.4|114166.4|114116.4|114165.4|114115.4|3
1736835840000|2025-01-14 06:24:00|114164.8|114114.8|114167.5|114117.5|114167.5|114117.5|114162.7|114112.7|10
1736835850000|2025-01-14 06:24:10|114167|114117|114170.4|114120.4|114179.2|114129.2|114166.1|114116.1|17
1736835860000|2025-01-14 06:24:20|114169.9|114119.9|114163|114113|114169.9|114119.9|114157.6|114107.6|24
1736835870000|2025-01-14 06:24:30|114157|114107|114169|114119|114169|114119|114157|114107|24
1736835880000|2025-01-14 06:24:40|114169.5|114119.5|114169.4|114119.4|114169.5|114119.5|114167.8|114117.8|5
1736835890000|2025-01-14 06:24:50|114169.7|114119.7|114177.5|114127.5|114180.3|114130.3|114169.4|114119.4|15
1736835900000|2025-01-14 06:25:00|114177.1|114127.1|114175.7|114125.7|114185.9|114135.9|114171.6|114121.6|24
1736835910000|2025-01-14 06:25:10|114176.1|114126.1|114171.6|114121.6|114176.1|114126.1|114170.1|114120.1|15
1736835920000|2025-01-14 06:25:20|114171.8|114121.8|114187.8|114137.8|114187.8|114137.8|114171.8|114121.8|8
1736835930000|2025-01-14 06:25:30|114188.4|114138.4|114189.2|114139.2|114189.2|114139.2|114188.4|114138.4|4
1736835940000|2025-01-14 06:25:40|114189|114139|114176.2|114126.2|114189|114139|114174.2|114124.2|17
1736835950000|2025-01-14 06:25:50|114177|114127|114178.1|114128.1|114178.1|114128.1|114176.4|114126.4|7
1736835960000|2025-01-14 06:26:00|114175.6|114125.6|114173.7|114123.7|114177.5|114127.5|114173.4|114123.4|8
1736835970000|2025-01-14 06:26:10|114173.9|114123.9|114174.3|114124.3|114174.3|114124.3|114172.2|114122.2|7
1736835980000|2025-01-14 06:26:20|114174.6|114124.6|114174.6|114124.6|114174.6|114124.6|114174.5|114124.5|3
1736835990000|2025-01-14 06:26:30|114172.8|114122.8|114175.1|114125.1|114175.5|114125.5|114172.8|114122.8|10
1736836000000|2025-01-14 06:26:40|114175|114125|114166.6|114116.6|114175.1|114125.1|114166.6|114116.6|9
1736836010000|2025-01-14 06:26:50|114165|114115|114161.3|114111.3|114165|114115|114159.7|114109.7|12
1736836020000|2025-01-14 06:27:00|114159.7|114109.7|114167.3|114117.3|114170.1|114120.1|114159.7|114109.7|16
1736836030000|2025-01-14 06:27:10|114167|114117|114168.6|114118.6|114168.6|114118.6|114165|114115|7
1736836040000|2025-01-14 06:27:20|114170.2|114120.2|114169.4|114119.4|114170.2|114120.2|114167.6|114117.6|3
1736836050000|2025-01-14 06:27:30|114167.6|114117.6|114169|114119|114169.4|114119.4|114167.2|114117.2|10
1736836060000|2025-01-14 06:27:40|114167.4|114117.4|114167.6|114117.6|114167.6|114117.6|114167.4|114117.4|3
1736836070000|2025-01-14 06:27:50|114167.5|114117.5|114167.8|114117.8|114169.5|114119.5|114167.5|114117.5|11
1736836080000|2025-01-14 06:28:00|114168.5|114118.5|114174.9|114124.9|114174.9|114124.9|114168.5|114118.5|13
1736836090000|2025-01-14 06:28:10|114175.2|114125.2|114161.9|114111.9|114175.5|114125.5|114159.4|114109.4|20
1736836100000|2025-01-14 06:28:20|114162.6|114112.6|114166.7|114116.7|114166.7|114116.7|114159.1|114109.1|11
1736836110000|2025-01-14 06:28:30|114165.2|114115.2|114164.9|114114.9|114166.5|114116.5|114164.9|114114.9|7
1736836120000|2025-01-14 06:28:40|114166.4|114116.4|114162.7|114112.7|114167|114117|114160.2|114110.2|13
1736836130000|2025-01-14 06:28:50|114161.6|114111.6|114161.6|114111.6|114163.5|114113.5|114160.4|114110.4|10
1736836140000|2025-01-14 06:29:00|114160.2|114110.2|114163.9|114113.9|114164.7|114114.7|114160.2|114110.2|19
1736836150000|2025-01-14 06:29:10|114161.7|114111.7|114161.4|114111.4|114164.1|114114.1|114160.2|114110.2|14
1736836160000|2025-01-14 06:29:20|114163.9|114113.9|114164|114114|114165.8|114115.8|114161.4|114111.4|13
1736836170000|2025-01-14 06:29:30|114162.1|114112.1|114166.6|114116.6|114167.2|114117.2|114162.1|114112.1|11
1736836180000|2025-01-14 06:29:40|114166.8|114116.8|114167.5|114117.5|114167.5|114117.5|114166.2|114116.2|6
1736836190000|2025-01-14 06:29:50|114168.5|114118.5|114171.4|114121.4|114175.1|114125.1|114168.5|114118.5|10
1736836200000|2025-01-14 06:30:00|114173.9|114123.9|114164.7|114114.7|114173.9|114123.9|114160.8|114110.8|35
1736836210000|2025-01-14 06:30:10|114166.6|114116.6|114154.8|114104.8|114170|114120|114154.8|114104.8|36
1736836220000|2025-01-14 06:30:20|114158.5|114108.5|114155.3|114105.3|114158.5|114108.5|114153.1|114103.1|14
1736836230000|2025-01-14 06:30:30|114155.2|114105.2|114141|114091|114155.2|114105.2|114140|114090|31
1736836240000|2025-01-14 06:30:40|114141.5|114091.5|114142.1|114092.1|114147.4|114097.4|114137.9|114087.9|24
1736836250000|2025-01-14 06:30:50|114143.3|114093.3|114144.3|114094.3|114146.1|114096.1|114143.3|114093.3|11
1736836260000|2025-01-14 06:31:00|114145.1|114095.1|114159.6|114109.6|114159.6|114109.6|114145.1|114095.1|21
1736836270000|2025-01-14 06:31:10|114160.1|114110.1|114152.9|114102.9|114160.1|114110.1|114152.9|114102.9|14
1736836280000|2025-01-14 06:31:20|114152.7|114102.7|114152.7|114102.7|114153.1|114103.1|114152.4|114102.4|7
1736836290000|2025-01-14 06:31:30|114153|114103|114154.5|114104.5|114155.6|114105.6|114153|114103|10
1736836300000|2025-01-14 06:31:40|114154.4|114104.4|114155.1|114105.1|114155.1|114105.1|114154.3|114104.3|3
1736836310000|2025-01-14 06:31:50|114155|114105|114151.9|114101.9|114155.2|114105.2|114149.4|114099.4|10
1736836320000|2025-01-14 06:32:00|114151.7|114101.7|114154.6|114104.6|114154.6|114104.6|114145|114095|13
1736836330000|2025-01-14 06:32:10|114155.1|114105.1|114148|114098|114155.6|114105.6|114148|114098|12
1736836340000|2025-01-14 06:32:20|114145.6|114095.6|114136.3|114086.3|114145.6|114095.6|114135.3|114085.3|16
1736836350000|2025-01-14 06:32:30|114136.4|114086.4|114138.4|114088.4|114139.1|114089.1|114128.2|114078.2|26
1736836360000|2025-01-14 06:32:40|114138|114088|114155.2|114105.2|114155.2|114105.2|114135.5|114085.5|15
1736836370000|2025-01-14 06:32:50|114151.1|114101.1|114148.2|114098.2|114160.9|114110.9|114144.9|114094.9|16
1736836380000|2025-01-14 06:33:00|114147.9|114097.9|114134.9|114084.9|114147.9|114097.9|114134.3|114084.3|27
1736836390000|2025-01-14 06:33:10|114136.9|114086.9|114139.6|114089.6|114140.1|114090.1|114136.2|114086.2|13
1736836400000|2025-01-14 06:33:20|114137.1|114087.1|114138.8|114088.8|114139.6|114089.6|114136.4|114086.4|16
1736836410000|2025-01-14 06:33:30|114138.7|114088.7|114138.4|114088.4|114139.5|114089.5|114138|114088|18
1736836420000|2025-01-14 06:33:40|114136.2|114086.2|114138.5|114088.5|114138.5|114088.5|114136|114086|13
1736836430000|2025-01-14 06:33:50|114138|114088|114135.3|114085.3|114138|114088|114133.9|114083.9|22
1736836440000|2025-01-14 06:34:00|114135.1|114085.1|114137.9|114087.9|114138.5|114088.5|114134.7|114084.7|16
1736836450000|2025-01-14 06:34:10|114137.4|114087.4|114137.3|114087.3|114138.6|114088.6|114132.7|114082.7|27
1736836460000|2025-01-14 06:34:20|114135.2|114085.2|114133.7|114083.7|114137.3|114087.3|114133.2|114083.2|16
1736836470000|2025-01-14 06:34:30|114134.9|114084.9|114135.5|114085.5|114139.1|114089.1|114134.7|114084.7|17
1736836480000|2025-01-14 06:34:40|114127.6|114077.6|114130.6|114080.6|114131.3|114081.3|114127.6|114077.6|7
1736836490000|2025-01-14 06:34:50|114131.1|114081.1|114130.1|114080.1|114131.7|114081.7|114122.2|114072.2|19
1736836500000|2025-01-14 06:35:00|114125.6|114075.6|114126.4|114076.4|114128.8|114078.8|114123.4|114073.4|28
1736836510000|2025-01-14 06:35:10|114123.4|114073.4|114126.4|114076.4|114127.2|114077.2|114123.4|114073.4|12
1736836520000|2025-01-14 06:35:20|114130.8|114080.8|114123.4|114073.4|114130.8|114080.8|114123.4|114073.4|20
1736836530000|2025-01-14 06:35:30|114126.4|114076.4|114126|114076|114126.4|114076.4|114122.5|114072.5|20
1736836540000|2025-01-14 06:35:40|114128.3|114078.3|114120.3|114070.3|114128.3|114078.3|114120.3|114070.3|19
1736836550000|2025-01-14 06:35:50|114120.9|114070.9|114124.1|114074.1|114124.1|114074.1|114120.9|114070.9|8
1736836560000|2025-01-14 06:36:00|114123.6|114073.6|114130.3|114080.3|114132.5|114082.5|114122.8|114072.8|21
1736836570000|2025-01-14 06:36:10|114129.5|114079.5|114128.9|114078.9|114129.5|114079.5|114127.1|114077.1|7
1736836580000|2025-01-14 06:36:20|114134|114084|114149.6|114099.6|114151.5|114101.5|114134|114084|28
1736836590000|2025-01-14 06:36:30|114150.5|114100.5|114148.6|114098.6|114150.5|114100.5|114148.6|114098.6|13
1736836600000|2025-01-14 06:36:40|114149.5|114099.5|114135.1|114085.1|114149.5|114099.5|114133.4|114083.4|18
1736836610000|2025-01-14 06:36:50|114134|114084|114120.3|114070.3|114134|114084|114116.1|114066.1|30
1736836620000|2025-01-14 06:37:00|114120.6|114070.6|114120.2|114070.2|114122.8|114072.8|114116|114066|20
1736836630000|2025-01-14 06:37:10|114123.1|114073.1|114123.1|114073.1|114127|114077|114121.7|114071.7|13
1736836640000|2025-01-14 06:37:20|114126.6|114076.6|114133.3|114083.3|114140.9|114090.9|114126.6|114076.6|13
1736836650000|2025-01-14 06:37:30|114133.8|114083.8|114132.1|114082.1|114134.1|114084.1|114132|114082|8
1736836660000|2025-01-14 06:37:40|114133|114083|114137.9|114087.9|114141.5|114091.5|114129.5|114079.5|28
1736836670000|2025-01-14 06:37:50|114136.7|114086.7|114142.1|114092.1|114143.9|114093.9|114136.7|114086.7|15
1736836680000|2025-01-14 06:38:00|114146.2|114096.2|114142.9|114092.9|114146.2|114096.2|114142|114092|14
1736836690000|2025-01-14 06:38:10|114142.8|114092.8|114142.6|114092.6|114146.1|114096.1|114141.7|114091.7|17
1736836700000|2025-01-14 06:38:20|114141.8|114091.8|114146.1|114096.1|114146.1|114096.1|114140.1|114090.1|13
1736836710000|2025-01-14 06:38:30|114150.2|114100.2|114158.3|114108.3|114161.2|114111.2|114146.1|114096.1|16
1736836720000|2025-01-14 06:38:40|114160.5|114110.5|114161.4|114111.4|114161.8|114111.8|114153.5|114103.5|26
1736836730000|2025-01-14 06:38:50|114160.5|114110.5|114160.9|114110.9|114161.4|114111.4|114156.9|114106.9|14
1736836740000|2025-01-14 06:39:00|114156.8|114106.8|114161.9|114111.9|114161.9|114111.9|114156.3|114106.3|18
1736836750000|2025-01-14 06:39:10|114157.3|114107.3|114163|114113|114163.4|114113.4|114151.2|114101.2|16
1736836760000|2025-01-14 06:39:20|114163.2|114113.2|114167|114117|114170.5|114120.5|114163.2|114113.2|16
1736836770000|2025-01-14 06:39:30|114170|114120|114167.4|114117.4|114170.4|114120.4|114161.6|114111.6|41
1736836780000|2025-01-14 06:39:40|114162.2|114112.2|114158|114108|114168.2|114118.2|114157.4|114107.4|32
1736836790000|2025-01-14 06:39:50|114157.5|114107.5|114165.9|114115.9|114170.3|114120.3|114157.4|114107.4|33
1736836800000|2025-01-14 06:40:00|114163.3|114113.3|114172.5|114122.5|114177.1|114127.1|114163.3|114113.3|30
1736836810000|2025-01-14 06:40:10|114175.4|114125.4|114176.8|114126.8|114183.7|114133.7|114172.5|114122.5|38
1736836820000|2025-01-14 06:40:20|114179.7|114129.7|114176|114126|114180|114130|114172|114122|30
1736836830000|2025-01-14 06:40:30|114173.2|114123.2|114178.6|114128.6|114180.8|114130.8|114172.6|114122.6|37
1736836840000|2025-01-14 06:40:40|114180.6|114130.6|114179|114129|114186|114136|114178|114128|21
1736836850000|2025-01-14 06:40:50|114182.6|114132.6|114198.3|114148.3|114202.8|114152.8|114182.6|114132.6|20
1736836860000|2025-01-14 06:41:00|114194.7|114144.7|114200.9|114150.9|114200.9|114150.9|114189.1|114139.1|33
1736836870000|2025-01-14 06:41:10|114199.9|114149.9|114198.2|114148.2|114201.9|114151.9|114195.6|114145.6|28
1736836880000|2025-01-14 06:41:20|114200.2|114150.2|114189.4|114139.4|114200.3|114150.3|114183.6|114133.6|26
1736836890000|2025-01-14 06:41:30|114191.1|114141.1|114183.1|114133.1|114191.3|114141.3|114183.1|114133.1|13
1736836900000|2025-01-14 06:41:40|114182.6|114132.6|114178.7|114128.7|114182.6|114132.6|114178.7|114128.7|13
1736836910000|2025-01-14 06:41:50|114178.6|114128.6|114180.6|114130.6|114181.9|114131.9|114178.5|114128.5|7
1736836920000|2025-01-14 06:42:00|114180.4|114130.4|114177.4|114127.4|114183.4|114133.4|114174.2|114124.2|22
1736836930000|2025-01-14 06:42:10|114180.4|114130.4|114183.5|114133.5|114187.1|114137.1|114180.4|114130.4|18
1736836940000|2025-01-14 06:42:20|114180.4|114130.4|114181|114131|114183|114133|114180.4|114130.4|12
1736836950000|2025-01-14 06:42:30|114181.7|114131.7|114185.8|114135.8|114187.1|114137.1|114181.7|114131.7|20
1736836960000|2025-01-14 06:42:40|114186.5|114136.5|114173.8|114123.8|114186.5|114136.5|114173.8|114123.8|7
1736836970000|2025-01-14 06:42:50|114175.7|114125.7|114173.9|114123.9|114177.2|114127.2|114172.1|114122.1|23
1736836980000|2025-01-14 06:43:00|114175.1|114125.1|114177.2|114127.2|114178.8|114128.8|114171.7|114121.7|12
1736836990000|2025-01-14 06:43:10|114176.5|114126.5|114165.5|114115.5|114180.6|114130.6|114164.4|114114.4|29
1736837000000|2025-01-14 06:43:20|114163.5|114113.5|114162|114112|114164.1|114114.1|114156.8|114106.8|19
1736837010000|2025-01-14 06:43:30|114160.4|114110.4|114176.9|114126.9|114179.8|114129.8|114158.7|114108.7|18
1736837020000|2025-01-14 06:43:40|114177.4|114127.4|114177.2|114127.2|114178.6|114128.6|114173.6|114123.6|17
1736837030000|2025-01-14 06:43:50|114175.4|114125.4|114176.6|114126.6|114179.5|114129.5|114171.9|114121.9|32
1736837040000|2025-01-14 06:44:00|114173|114123|114169.3|114119.3|114178.3|114128.3|114169.3|114119.3|24
1736837050000|2025-01-14 06:44:10|114169.5|114119.5|114170.6|114120.6|114170.6|114120.6|114167.4|114117.4|6
1736837060000|2025-01-14 06:44:20|114171|114121|114170.6|114120.6|114176.4|114126.4|114170.5|114120.5|14
1736837070000|2025-01-14 06:44:30|114170.5|114120.5|114169.8|114119.8|114174.3|114124.3|114169.8|114119.8|6
1736837080000|2025-01-14 06:44:40|114175.6|114125.6|114176.9|114126.9|114180.6|114130.6|114170.2|114120.2|23
1736837090000|2025-01-14 06:44:50|114173.5|114123.5|114176.3|114126.3|114180.5|114130.5|114172|114122|17
1736837100000|2025-01-14 06:45:00|114173.5|114123.5|114171.1|114121.1|114179|114129|114164.9|114114.9|28
1736837110000|2025-01-14 06:45:10|114169.1|114119.1|114154.2|114104.2|114173.8|114123.8|114154.2|114104.2|29
1736837120000|2025-01-14 06:45:20|114156|114106|114155.3|114105.3|114156.8|114106.8|114153.5|114103.5|14
1736837130000|2025-01-14 06:45:30|114153.5|114103.5|114156.4|114106.4|114160|114110|114153.5|114103.5|12
1736837140000|2025-01-14 06:45:40|114156.2|114106.2|114157.9|114107.9|114158|114108|114156.2|114106.2|6
1736837150000|2025-01-14 06:45:50|114157.6|114107.6|114158.6|114108.6|114162.9|114112.9|114157.3|114107.3|9
1736837160000|2025-01-14 06:46:00|114158.9|114108.9|114168.3|114118.3|114172.3|114122.3|114158.9|114108.9|31
1736837170000|2025-01-14 06:46:10|114166.1|114116.1|114179.7|114129.7|114184.6|114134.6|114163.5|114113.5|23
1736837180000|2025-01-14 06:46:20|114180.1|114130.1|114172.5|114122.5|114185.3|114135.3|114172.5|114122.5|35
1736837190000|2025-01-14 06:46:30|114167.2|114117.2|114169.4|114119.4|114176.2|114126.2|114164.5|114114.5|24
1736837200000|2025-01-14 06:46:40|114164.8|114114.8|114165.9|114115.9|114167|114117|114158.2|114108.2|23
1736837210000|2025-01-14 06:46:50|114165.7|114115.7|114159.2|114109.2|114166.1|114116.1|114156.7|114106.7|15
1736837220000|2025-01-14 06:47:00|114159.5|114109.5|114163.6|114113.6|114163.6|114113.6|114154.6|114104.6|8
1736837230000|2025-01-14 06:47:10|114163.9|114113.9|114174|114124|114176.6|114126.6|114159.3|114109.3|11
1736837240000|2025-01-14 06:47:20|114174.6|114124.6|114175.7|114125.7|114179.4|114129.4|114171.2|114121.2|13
1736837250000|2025-01-14 06:47:30|114179|114129|114171.1|114121.1|114181.5|114131.5|114170.7|114120.7|30
1736837260000|2025-01-14 06:47:40|114172.3|114122.3|114172.7|114122.7|114178.1|114128.1|114168.7|114118.7|25
1736837270000|2025-01-14 06:47:50|114171.5|114121.5|114170.1|114120.1|114178.8|114128.8|114168.9|114118.9|55
1736837280000|2025-01-14 06:48:00|114175.7|114125.7|114182.1|114132.1|114189.7|114139.7|114171.6|114121.6|29
1736837290000|2025-01-14 06:48:10|114182.9|114132.9|114182.8|114132.8|114183.3|114133.3|114182.8|114132.8|3
1736837300000|2025-01-14 06:48:20|114182.7|114132.7|114187.6|114137.6|114188.8|114138.8|114182.6|114132.6|6
1736837310000|2025-01-14 06:48:30|114182.9|114132.9|114177.6|114127.6|114188.7|114138.7|114177.6|114127.6|26
1736837320000|2025-01-14 06:48:40|114178.5|114128.5|114177.6|114127.6|114179.9|114129.9|114177|114127|10
1736837330000|2025-01-14 06:48:50|114175.5|114125.5|114176.9|114126.9|114179.9|114129.9|114175.5|114125.5|10
1736837340000|2025-01-14 06:49:00|114179.8|114129.8|114169.7|114119.7|114179.8|114129.8|114167.8|114117.8|50
1736837350000|2025-01-14 06:49:10|114172.7|114122.7|114166|114116|114175.1|114125.1|114164|114114|29
1736837360000|2025-01-14 06:49:20|114164.1|114114.1|114166.6|114116.6|114168|114118|114163.9|114113.9|10
1736837370000|2025-01-14 06:49:30|114164.5|114114.5|114169.1|114119.1|114173.2|114123.2|114164.5|114114.5|24
1736837380000|2025-01-14 06:49:40|114167.9|114117.9|114165.9|114115.9|114174.8|114124.8|114162.3|114112.3|37
1736837390000|2025-01-14 06:49:50|114165.4|114115.4|114169.8|114119.8|114169.8|114119.8|114159.6|114109.6|20
1736837400000|2025-01-14 06:50:00|114162.2|114112.2|114166.1|114116.1|114171|114121|114162.2|114112.2|14
1736837410000|2025-01-14 06:50:10|114172.5|114122.5|114173.3|114123.3|114179|114129|114165.6|114115.6|26
1736837420000|2025-01-14 06:50:20|114169.5|114119.5|114164|114114|114176.9|114126.9|114164|114114|16
1736837430000|2025-01-14 06:50:30|114166|114116|114171|114121|114174.8|114124.8|114162.5|114112.5|26
1736837440000|2025-01-14 06:50:40|114166.6|114116.6|114169.1|114119.1|114170.7|114120.7|114163|114113|16
1736837450000|2025-01-14 06:50:50|114165.5|114115.5|114161.3|114111.3|114167.5|114117.5|114159.3|114109.3|24
1736837460000|2025-01-14 06:51:00|114161.2|114111.2|114166.5|114116.5|114169.5|114119.5|114158.8|114108.8|17
1736837470000|2025-01-14 06:51:10|114169.5|114119.5|114169.3|114119.3|114171.1|114121.1|114164.1|114114.1|20
1736837480000|2025-01-14 06:51:20|114165.7|114115.7|114170.6|114120.6|114172.3|114122.3|114165.3|114115.3|14
1736837490000|2025-01-14 06:51:30|114172.5|114122.5|114179.2|114129.2|114179.2|114129.2|114165.2|114115.2|19
1736837500000|2025-01-14 06:51:40|114175.6|114125.6|114177.5|114127.5|114179.5|114129.5|114171.4|114121.4|39
1736837510000|2025-01-14 06:51:50|114179.5|114129.5|114180.4|114130.4|114184.1|114134.1|114172.9|114122.9|33
1736837520000|2025-01-14 06:52:00|114180|114130|114178.9|114128.9|114183.8|114133.8|114174.9|114124.9|19
1736837530000|2025-01-14 06:52:10|114178.7|114128.7|114183.3|114133.3|114185.8|114135.8|114176.3|114126.3|17
1736837540000|2025-01-14 06:52:20|114181|114131|114183.9|114133.9|114186.3|114136.3|114171.1|114121.1|34
1736837550000|2025-01-14 06:52:30|114184.2|114134.2|114188.8|114138.8|114188.8|114138.8|114184|114134|13
1736837560000|2025-01-14 06:52:40|114189.1|114139.1|114186.4|114136.4|114189.7|114139.7|114185|114135|17
1736837570000|2025-01-14 06:52:50|114187|114137|114189.2|114139.2|114190.7|114140.7|114187|114137|8
1736837580000|2025-01-14 06:53:00|114189.3|114139.3|114180.5|114130.5|114190.6|114140.6|114178.4|114128.4|23
1736837590000|2025-01-14 06:53:10|114181|114131|114187.2|114137.2|114190.1|114140.1|114179.4|114129.4|20
1736837600000|2025-01-14 06:53:20|114189.2|114139.2|114195.1|114145.1|114202.9|114152.9|114183.4|114133.4|24
1736837610000|2025-01-14 06:53:30|114194.8|114144.8|114193.3|114143.3|114196.6|114146.6|114188.7|114138.7|25
1736837620000|2025-01-14 06:53:40|114193.8|114143.8|114198|114148|114203|114153|114191.8|114141.8|12
1736837630000|2025-01-14 06:53:50|114201.1|114151.1|114202.5|114152.5|114202.5|114152.5|114201.1|114151.1|7
1736837640000|2025-01-14 06:54:00|114202.4|114152.4|114207.9|114157.9|114209.2|114159.2|114198.9|114148.9|22
1736837650000|2025-01-14 06:54:10|114201.7|114151.7|114204.4|114154.4|114206.8|114156.8|114201.7|114151.7|13
1736837660000|2025-01-14 06:54:20|114201|114151|114201.5|114151.5|114202.9|114152.9|114195.6|114145.6|25
1736837670000|2025-01-14 06:54:30|114198.9|114148.9|114198.3|114148.3|114204.9|114154.9|114193.1|114143.1|32
1736837680000|2025-01-14 06:54:40|114202.8|114152.8|114202.8|114152.8|114203.4|114153.4|114198.7|114148.7|11
1736837690000|2025-01-14 06:54:50|114199.1|114149.1|114204.1|114154.1|114208.9|114158.9|114198.6|114148.6|25
1736837700000|2025-01-14 06:55:00|114208.4|114158.4|114198.1|114148.1|114209.2|114159.2|114198.1|114148.1|32
1736837710000|2025-01-14 06:55:10|114196.6|114146.6|114180.9|114130.9|114197.9|114147.9|114180.9|114130.9|24
1736837720000|2025-01-14 06:55:20|114180.8|114130.8|114174.4|114124.4|114186.4|114136.4|114173.2|114123.2|32
1736837730000|2025-01-14 06:55:30|114174.7|114124.7|114174.7|114124.7|114178.3|114128.3|114172.9|114122.9|25
1736837740000|2025-01-14 06:55:40|114176.3|114126.3|114174.2|114124.2|114176.3|114126.3|114170.8|114120.8|30
1736837750000|2025-01-14 06:55:50|114173.3|114123.3|114168.3|114118.3|114173.3|114123.3|114167.8|114117.8|11
1736837760000|2025-01-14 06:56:00|114169.6|114119.6|114164.7|114114.7|114170.3|114120.3|114163.7|114113.7|15
1736837770000|2025-01-14 06:56:10|114163.1|114113.1|114163.3|114113.3|114167.1|114117.1|114160.9|114110.9|16
1736837780000|2025-01-14 06:56:20|114161.7|114111.7|114158|114108|114162.1|114112.1|114156.1|114106.1|17
1736837790000|2025-01-14 06:56:30|114157.2|114107.2|114155.7|114105.7|114159.1|114109.1|114154.3|114104.3|11
1736837800000|2025-01-14 06:56:40|114155.3|114105.3|114145.5|114095.5|114160.8|114110.8|114144.1|114094.1|23
1736837810000|2025-01-14 06:56:50|114145.3|114095.3|114143.2|114093.2|114147.3|114097.3|114143.2|114093.2|13
1736837820000|2025-01-14 06:57:00|114144.9|114094.9|114138.6|114088.6|114145.5|114095.5|114137.9|114087.9|13
1736837830000|2025-01-14 06:57:10|114138.9|114088.9|114137.2|114087.2|114141|114091|114134.9|114084.9|18
1736837840000|2025-01-14 06:57:20|114134.9|114084.9|114139.1|114089.1|114141.9|114091.9|114134.9|114084.9|24
1736837850000|2025-01-14 06:57:30|114138.6|114088.6|114129.8|114079.8|114138.6|114088.6|114128.5|114078.5|11
1736837860000|2025-01-14 06:57:40|114130.2|114080.2|114128.3|114078.3|114130.2|114080.2|114127.8|114077.8|16
1736837870000|2025-01-14 06:57:50|114128.6|114078.6|114123.9|114073.9|114128.6|114078.6|114123.9|114073.9|15
1736837880000|2025-01-14 06:58:00|114121.9|114071.9|114123.7|114073.7|114125.3|114075.3|114119.9|114069.9|11
1736837890000|2025-01-14 06:58:10|114123.8|114073.8|114124.3|114074.3|114125.8|114075.8|114123.7|114073.7|6
1736837900000|2025-01-14 06:58:20|114125.3|114075.3|114131.7|114081.7|114133.5|114083.5|114125.3|114075.3|16
1736837910000|2025-01-14 06:58:30|114132.1|114082.1|114132.2|114082.2|114133.2|114083.2|114130.5|114080.5|8
1736837920000|2025-01-14 06:58:40|114132.5|114082.5|114133.6|114083.6|114134.4|114084.4|114132.5|114082.5|6
1736837930000|2025-01-14 06:58:50|114133.3|114083.3|114136.5|114086.5|114141.8|114091.8|114133|114083|13
1736837940000|2025-01-14 06:59:00|114136.6|114086.6|114132.9|114082.9|114137.5|114087.5|114132.4|114082.4|12
1736837950000|2025-01-14 06:59:10|114132.7|114082.7|114122.1|114072.1|114132.7|114082.7|114122.1|114072.1|20
1736837960000|2025-01-14 06:59:20|114123.2|114073.2|114110.4|114060.4|114124.7|114074.7|114110.4|114060.4|23
1736837970000|2025-01-14 06:59:30|114110|114060|114124.5|114074.5|114126.3|114076.3|114110|114060|30
1736837980000|2025-01-14 06:59:40|114124.3|114074.3|114120.8|114070.8|114124.3|114074.3|114118.1|114068.1|22
1736837990000|2025-01-14 06:59:50|114121.7|114071.7|114122|114072|114123.5|114073.5|114119|114069|20
1736838000000|2025-01-14 07:00:00|114122.3|114072.3|114072.5|114022.5|114122.4|114072.4|114070.1|114020.1|39
1736838010000|2025-01-14 07:00:10|114071.5|114021.5|114079.4|114029.4|114082.7|114032.7|114064.7|114014.7|33
1736838020000|2025-01-14 07:00:20|114078.1|114028.1|114078.8|114028.8|114080.9|114030.9|114076|114026|19
1736838030000|2025-01-14 07:00:30|114077.3|114027.3|114077.9|114027.9|114086.6|114036.6|114072.6|114022.6|24
1736838040000|2025-01-14 07:00:40|114076.2|114026.2|114063.2|114013.2|114076.2|114026.2|114060.8|114010.8|23
1736838050000|2025-01-14 07:00:50|114064|114014|114102.8|114052.8|114107.8|114057.8|114064|114014|33
1736838060000|2025-01-14 07:01:00|114103.4|114053.4|114106.4|114056.4|114106.4|114056.4|114100|114050|22
1736838070000|2025-01-14 07:01:10|114106.6|114056.6|114136|114086|114136|114086|114105.8|114055.8|25
1736838080000|2025-01-14 07:01:20|114135.1|114085.1|114126.2|114076.2|114135.1|114085.1|114121.6|114071.6|33
1736838090000|2025-01-14 07:01:30|114127.5|114077.5|114122.2|114072.2|114127.5|114077.5|114113.3|114063.3|32
1736838100000|2025-01-14 07:01:40|114123|114073|114123.1|114073.1|114124.9|114074.9|114121.7|114071.7|9
1736838110000|2025-01-14 07:01:50|114124.5|114074.5|114121.6|114071.6|114127.6|114077.6|114121.6|114071.6|21
1736838120000|2025-01-14 07:02:00|114121.2|114071.2|114116.9|114066.9|114121.3|114082.1|114092.9|114062.4|29
1736838130000|2025-01-14 07:02:10|114115.6|114065.6|114112.7|114062.7|114117.9|114067.9|114110.3|114060.3|28
1736838140000|2025-01-14 07:02:20|114114.3|114064.3|114114.6|114064.6|114117.2|114067.2|114113.2|114063.2|13
1736838150000|2025-01-14 07:02:30|114115|114065|114124.5|114074.5|114124.5|114074.5|114112.5|114062.5|17
1736838160000|2025-01-14 07:02:40|114125|114075|114144.2|114094.2|114146.2|114096.2|114119.4|114069.4|28
1736838170000|2025-01-14 07:02:50|114143.3|114093.3|114134.8|114084.8|114145.9|114095.9|114134.8|114084.8|31
1736838180000|2025-01-14 07:03:00|114129.6|114079.6|114125.8|114075.8|114129.6|114079.6|114118.9|114068.9|22
1736838190000|2025-01-14 07:03:10|114126.6|114076.6|114122.7|114072.7|114130.1|114080.1|114122.7|114072.7|10
1736838200000|2025-01-14 07:03:20|114121.9|114071.9|114129.8|114079.8|114131.7|114081.7|114116.6|114066.6|21
1736838210000|2025-01-14 07:03:30|114127.3|114077.3|114127.8|114077.8|114129.8|114079.8|114127|114077|8
1736838220000|2025-01-14 07:03:40|114127.4|114077.4|114134.8|114084.8|114134.8|114084.8|114127.4|114077.4|8
1736838230000|2025-01-14 07:03:50|114135.8|114085.8|114126|114076|114135.8|114085.8|114119.8|114069.8|22
1736838240000|2025-01-14 07:04:00|114126.7|114076.7|114118.7|114068.7|114131.1|114081.1|114115.9|114065.9|26
1736838250000|2025-01-14 07:04:10|114118.6|114068.6|114115.5|114065.5|114118.6|114068.6|114114.7|114064.7|10
1736838260000|2025-01-14 07:04:20|114114.7|114064.7|114090.1|114040.1|114114.7|114064.7|114090.1|114040.1|12
1736838270000|2025-01-14 07:04:30|114089.2|114039.2|114080.8|114030.8|114089.2|114039.2|114080.8|114030.8|10
1736838280000|2025-01-14 07:04:40|114075.5|114025.5|114093.5|114043.5|114096.3|114046.3|114075.5|114025.5|15
1736838290000|2025-01-14 07:04:50|114092.6|114042.6|114077.8|114027.8|114098.7|114048.7|114077.8|114027.8|13
1736838300000|2025-01-14 07:05:00|114077.9|114027.9|114080.3|114030.3|114084.7|114034.7|114077.9|114027.9|19
1736838310000|2025-01-14 07:05:10|114079.8|114029.8|114049.6|113999.6|114079.8|114029.8|114045.7|113995.7|17
1736838320000|2025-01-14 07:05:20|114048.4|113998.4|114054.6|114004.6|114056.1|114006.1|114040.6|113990.6|28
1736838330000|2025-01-14 07:05:30|114056|114006|114054.9|114004.9|114058.8|114008.8|114050|114000|31
1736838340000|2025-01-14 07:05:40|114054.2|114004.2|114056.1|114006.1|114057.1|114007.1|114047|113997|19
1736838350000|2025-01-14 07:05:50|114057|114007|114063.8|114013.8|114065.2|114015.2|114057|114007|17
1736838360000|2025-01-14 07:06:00|114062.5|114012.5|114061.1|114011.1|114062.9|114012.9|114058.5|114008.5|12
1736838370000|2025-01-14 07:06:10|114060.1|114010.1|114068.3|114018.3|114072|114022|114055.1|114005.1|17
1736838380000|2025-01-14 07:06:20|114068.6|114018.6|114073.6|114023.6|114075.3|114025.3|114068.6|114018.6|8
1736838390000|2025-01-14 07:06:30|114072.8|114022.8|114072.2|114022.2|114083.7|114033.7|114068.6|114018.6|28
1736838400000|2025-01-14 07:06:40|114070.6|114020.6|114063.3|114013.3|114070.6|114020.6|114063.3|114013.3|15
1736838410000|2025-01-14 07:06:50|114062.5|114012.5|114048.8|113998.8|114062.5|114012.5|114048.8|113998.8|22
1736838420000|2025-01-14 07:07:00|114050.4|114000.4|114056.6|114006.6|114065.1|114015.1|114050.4|114000.4|23
1736838430000|2025-01-14 07:07:10|114057|114007|114059|114009|114064.2|114014.2|114041|113991|34
1736838440000|2025-01-14 07:07:20|114059.6|114009.6|114073.2|114023.2|114076.4|114026.4|114059.6|114009.6|26
1736838450000|2025-01-14 07:07:30|114073.4|114023.4|114080.8|114030.8|114085.2|114035.2|114060.7|114010.7|38
1736838460000|2025-01-14 07:07:40|114079.6|114029.6|114070.7|114020.7|114082.5|114032.5|114069.9|114019.9|31
1736838470000|2025-01-14 07:07:50|114071.6|114021.6|114085.5|114035.5|114086|114036|114071.6|114021.6|16
1736838480000|2025-01-14 07:08:00|114085.2|114035.2|114085.8|114035.8|114085.8|114035.8|114080.8|114030.8|15
1736838490000|2025-01-14 07:08:10|114087.4|114037.4|114067.6|114017.6|114090.3|114040.3|114065.4|114015.4|28
1736838500000|2025-01-14 07:08:20|114067|114017|114085.4|114035.4|114086.2|114036.2|114064.3|114014.3|23
1736838510000|2025-01-14 07:08:30|114084|114034|114086.6|114036.6|114087.9|114037.9|114081.2|114031.2|12
1736838520000|2025-01-14 07:08:40|114086.2|114036.2|114085.9|114035.9|114086.6|114036.6|114083.5|114033.5|11
1736838530000|2025-01-14 07:08:50|114082.5|114032.5|114096.1|114046.1|114096.5|114046.5|114082.5|114032.5|18
1736838540000|2025-01-14 07:09:00|114094.9|114044.9|114105.1|114055.1|114113.4|114063.4|114094|114044|24
1736838550000|2025-01-14 07:09:10|114104.4|114054.4|114095|114045|114105.8|114055.8|114095|114045|19
1736838560000|2025-01-14 07:09:20|114096.3|114046.3|114084.7|114034.7|114096.3|114046.3|114075.1|114025.1|24
1736838570000|2025-01-14 07:09:30|114086.8|114036.8|114085.5|114035.5|114089|114039|114079.4|114029.4|23
1736838580000|2025-01-14 07:09:40|114085.7|114035.7|114077.8|114027.8|114085.7|114035.7|114075.6|114025.6|12
1736838590000|2025-01-14 07:09:50|114078.7|114028.7|114078.2|114028.2|114084.3|114034.3|114074.7|114024.7|17
1736838600000|2025-01-14 07:10:00|114078.1|114028.1|114085.9|114035.9|114095.7|114045.7|114068.8|114018.8|31
1736838610000|2025-01-14 07:10:10|114087.4|114037.4|114082.3|114032.3|114088.1|114038.1|114080.8|114030.8|20
1736838620000|2025-01-14 07:10:20|114081.2|114031.2|114094.5|114044.5|114095.4|114045.4|114080.8|114030.8|23
1736838630000|2025-01-14 07:10:30|114096.8|114046.8|114100.5|114050.5|114105.5|114055.5|114096|114046|31
1736838640000|2025-01-14 07:10:40|114099.7|114049.7|114107|114057|114107.6|114057.6|114099.4|114049.4|11
1736838650000|2025-01-14 07:10:50|114107.7|114057.7|114111.3|114061.3|114113.2|114063.2|114104.8|114054.8|19
1736838660000|2025-01-14 07:11:00|114109.3|114059.3|114117.7|114067.7|114120.1|114070.1|114109.3|114059.3|22
1736838670000|2025-01-14 07:11:10|114119|114069|114139.2|114089.2|114142.5|114092.5|114118.9|114068.9|32
1736838680000|2025-01-14 07:11:20|114139.4|114089.4|114134.8|114084.8|114139.8|114089.8|114121.4|114071.4|27
1736838690000|2025-01-14 07:11:30|114136.1|114086.1|114145|114095|114145|114095|114136.1|114086.1|27
1736838700000|2025-01-14 07:11:40|114144.1|114094.1|114144.8|114094.8|114156.6|114106.6|114142.6|114092.6|19
1736838710000|2025-01-14 07:11:50|114146|114096|114147.4|114097.4|114151.7|114101.7|114145.3|114095.3|15
1736838720000|2025-01-14 07:12:00|114146.8|114096.8|114154.6|114104.6|114155.5|114105.5|114141|114091|29
1736838730000|2025-01-14 07:12:10|114156.3|114106.3|114160.4|114110.4|114160.4|114110.4|114148.1|114098.1|24
1736838740000|2025-01-14 07:12:20|114158.9|114108.9|114165|114115|114170.1|114120.1|114148.2|114098.2|18
1736838750000|2025-01-14 07:12:30|114164.3|114114.3|114166.5|114116.5|114170.8|114120.8|114155.8|114105.8|24
1736838760000|2025-01-14 07:12:40|114168.1|114118.1|114150.6|114100.6|114168.1|114118.1|114150.3|114100.3|20
1736838770000|2025-01-14 07:12:50|114140.4|114090.4|114144.4|114094.4|114151.9|114101.9|114139|114089|21
1736838780000|2025-01-14 07:13:00|114142.7|114092.7|114146.7|114096.7|114154.4|114104.4|114142.7|114092.7|19
1736838790000|2025-01-14 07:13:10|114146.6|114096.6|114144|114094|114147.9|114097.9|114141.2|114091.2|18
1736838800000|2025-01-14 07:13:20|114143.8|114093.8|114167.2|114117.2|114168.3|114118.3|114141.1|114091.1|26
1736838810000|2025-01-14 07:13:30|114168.3|114118.3|114167.9|114117.9|114170.1|114120.1|114165.8|114115.8|14
1736838820000|2025-01-14 07:13:40|114166.3|114116.3|114161.1|114111.1|114166.7|114116.7|114157.4|114107.4|27
1736838830000|2025-01-14 07:13:50|114160.9|114110.9|114159|114109|114166.4|114116.4|114159|114109|18
1736838840000|2025-01-14 07:14:00|114157.8|114107.8|114152.4|114102.4|114158.4|114108.4|114147.2|114097.2|18
1736838850000|2025-01-14 07:14:10|114152.1|114102.1|114149.2|114099.2|114152.8|114102.8|114147.3|114097.3|17
1736838860000|2025-01-14 07:14:20|114150.4|114100.4|114159|114109|114159.6|114109.6|114148.4|114098.4|10
1736838870000|2025-01-14 07:14:30|114159.3|114109.3|114147.4|114097.4|114160.2|114110.2|114145.6|114095.6|18
1736838880000|2025-01-14 07:14:40|114146|114096|114143.1|114093.1|114146|114096|114136.9|114086.9|15
1736838890000|2025-01-14 07:14:50|114143.7|114093.7|114144.7|114094.7|114145.2|114095.2|114143.2|114093.2|11
1736838900000|2025-01-14 07:15:00|114144.5|114094.5|114135.3|114085.3|114145.5|114095.5|114134.5|114084.5|17
1736838910000|2025-01-14 07:15:10|114134.5|114084.5|114127.7|114077.7|114140.3|114090.3|114127.7|114077.7|14
1736838920000|2025-01-14 07:15:20|114129.4|114079.4|114123.6|114073.6|114129.4|114079.4|114122.9|114072.9|9
1736838930000|2025-01-14 07:15:30|114120.7|114070.7|114132.4|114082.4|114132.4|114082.4|114119.8|114069.8|17
1736838940000|2025-01-14 07:15:40|114132.3|114082.3|114129|114079|114138.3|114088.3|114127.9|114077.9|17
1736838950000|2025-01-14 07:15:50|114129.7|114079.7|114130.8|114080.8|114139|114089|114129.7|114079.7|15
1736838960000|2025-01-14 07:16:00|114131.5|114081.5|114130.4|114080.4|114134.1|114084.1|114127|114077|12
1736838970000|2025-01-14 07:16:10|114130.5|114080.5|114126.9|114076.9|114131.8|114081.8|114124.4|114074.4|17
1736838980000|2025-01-14 07:16:20|114127.7|114077.7|114130.2|114080.2|114130.2|114080.2|114125.2|114075.2|12
1736838990000|2025-01-14 07:16:30|114130.4|114080.4|114120.6|114070.6|114132|114082|114116|114066|14
1736839000000|2025-01-14 07:16:40|114122|114072|114122.6|114072.6|114127.2|114077.2|114122|114072|7
1736839010000|2025-01-14 07:16:50|114121.7|114071.7|114120.5|114070.5|114123.5|114073.5|114115.6|114065.6|19
1736839020000|2025-01-14 07:17:00|114121.3|114071.3|114125|114075|114126.7|114076.7|114121.3|114071.3|16
1736839030000|2025-01-14 07:17:10|114125.1|114075.1|114122.4|114072.4|114129|114079|114122.4|114072.4|22
1736839040000|2025-01-14 07:17:20|114121.1|114071.1|114122.3|114072.3|114123.1|114073.1|114118|114068|13
1736839050000|2025-01-14 07:17:30|114122.5|114072.5|114121.7|114071.7|114123.5|114073.5|114120.3|114070.3|14
1736839060000|2025-01-14 07:17:40|114120.9|114070.9|114122.8|114072.8|114123.6|114073.6|114118.9|114068.9|12
1736839070000|2025-01-14 07:17:50|114118.9|114068.9|114116.5|114066.5|114121.6|114071.6|114114.7|114064.7|14
1736839080000|2025-01-14 07:18:00|114116.4|114066.4|114115.9|114065.9|114118.1|114068.1|114115.7|114065.7|10
1736839090000|2025-01-14 07:18:10|114114.5|114064.5|114113.4|114063.4|114115|114065|114111|114061|16
1736839100000|2025-01-14 07:18:20|114112.5|114062.5|114099.9|114049.9|114112.5|114062.5|114099|114049|11
1736839110000|2025-01-14 07:18:30|114100.8|114050.8|114096.4|114046.4|114101|114051|114093.6|114043.6|16
1736839120000|2025-01-14 07:18:40|114096.9|114046.9|114090.8|114040.8|114099.4|114049.4|114088.7|114038.7|14
1736839130000|2025-01-14 07:18:50|114093.6|114043.6|114091.6|114041.6|114094.6|114044.6|114090.7|114040.7|14
1736839140000|2025-01-14 07:19:00|114092.5|114042.5|114089.7|114039.7|114093.2|114043.2|114089.7|114039.7|15
1736839150000|2025-01-14 07:19:10|114089.3|114039.3|114082.5|114032.5|114094.2|114044.2|114080.7|114030.7|16
1736839160000|2025-01-14 07:19:20|114082.4|114032.4|114085|114035|114087.3|114037.3|114081.2|114031.2|14
1736839170000|2025-01-14 07:19:30|114084.5|114034.5|114084.8|114034.8|114084.8|114034.8|114082.5|114032.5|10
1736839180000|2025-01-14 07:19:40|114084.6|114034.6|114091.6|114041.6|114099.8|114049.8|114084.6|114034.6|23
1736839190000|2025-01-14 07:19:50|114090.5|114040.5|114099|114049|114100.1|114050.1|114090.4|114040.4|16
1736839200000|2025-01-14 07:20:00|114098.3|114048.3|114102.7|114052.7|114106.6|114056.6|114095.2|114045.2|25
1736839210000|2025-01-14 07:20:10|114103.1|114053.1|114098.8|114048.8|114103.3|114053.3|114096.2|114046.2|22
1736839220000|2025-01-14 07:20:20|114099.8|114049.8|114095.7|114045.7|114103.3|114053.3|114095.2|114045.2|29
1736839230000|2025-01-14 07:20:30|114097.1|114047.1|114089.1|114039.1|114097.1|114047.1|114085.5|114035.5|19
1736839240000|2025-01-14 07:20:40|114090.4|114040.4|114107.8|114057.8|114113.3|114063.3|114090.4|114040.4|25
1736839250000|2025-01-14 07:20:50|114109.3|114059.3|114111.9|114061.9|114111.9|114061.9|114107.8|114057.8|11
1736839260000|2025-01-14 07:21:00|114110.9|114060.9|114111|114061|114111.9|114061.9|114110.2|114060.2|11
1736839270000|2025-01-14 07:21:10|114110.8|114060.8|114104.7|114054.7|114112.7|114062.7|114100|114050|26
1736839280000|2025-01-14 07:21:20|114105.6|114055.6|114099|114049|114110.2|114060.2|114096.5|114046.5|17
1736839290000|2025-01-14 07:21:30|114099.8|114049.8|114091.8|114041.8|114100.6|114050.6|114091.8|114041.8|14
1736839300000|2025-01-14 07:21:40|114091|114041|114096.1|114046.1|114096.1|114046.1|114091|114041|7
1736839310000|2025-01-14 07:21:50|114094.9|114044.9|114091.6|114041.6|114098.4|114048.4|114089.2|114039.2|14
1736839320000|2025-01-14 07:22:00|114091.8|114041.8|114095.1|114045.1|114095.1|114045.1|114089|114039|13
1736839330000|2025-01-14 07:22:10|114094.5|114044.5|114095|114045|114095.4|114045.4|114094.5|114044.5|5
1736839340000|2025-01-14 07:22:20|114095.6|114045.6|114108.7|114058.7|114116.3|114066.3|114095.6|114045.6|25
1736839350000|2025-01-14 07:22:30|114107.6|114057.6|114120|114070|114120|114070|114106.3|114056.3|27
1736839360000|2025-01-14 07:22:40|114119.9|114069.9|114126.6|114076.6|114127.9|114077.9|114119.9|114069.9|22
1736839370000|2025-01-14 07:22:50|114126|114076|114125.4|114075.4|114126.6|114076.6|114125.1|114075.1|11
1736839380000|2025-01-14 07:23:00|114124.7|114074.7|114127.9|114077.9|114128.6|114078.6|114123.3|114073.3|18
1736839390000|2025-01-14 07:23:10|114126.4|114076.4|114125.6|114075.6|114126.4|114076.4|114122.8|114072.8|15
1736839400000|2025-01-14 07:23:20|114126|114076|114120.8|114070.8|114129.3|114079.3|114119.6|114069.6|19
1736839410000|2025-01-14 07:23:30|114122.8|114072.8|114127.2|114077.2|114130.3|114080.3|114122.8|114072.8|17
1736839420000|2025-01-14 07:23:40|114126.4|114076.4|114136.1|114086.1|114142.3|114092.3|114126.4|114076.4|23
1736839430000|2025-01-14 07:23:50|114135|114085|114133.8|114083.8|114135.3|114085.3|114130.2|114080.2|28
1736839440000|2025-01-14 07:24:00|114133.7|114083.7|114135|114085|114135|114085|114129.5|114079.5|9
1736839450000|2025-01-14 07:24:10|114135.4|114085.4|114128.5|114078.5|114138.1|114088.1|114126.5|114076.5|15
1736839460000|2025-01-14 07:24:20|114129.5|114079.5|114134.9|114084.9|114137.5|114087.5|114127.5|114077.5|19
1736839470000|2025-01-14 07:24:30|114134.8|114084.8|114130.5|114080.5|114134.8|114084.8|114128.5|114078.5|16
1736839480000|2025-01-14 07:24:40|114129.5|114079.5|114142.8|114092.8|114145|114095|114127.5|114077.5|15
1736839490000|2025-01-14 07:24:50|114140|114090|114144.3|114094.3|114146.3|114096.3|114139|114089|15
1736839500000|2025-01-14 07:25:00|114144.4|114094.4|114123.5|114073.5|114145.4|114095.4|114120.2|114070.2|22
1736839510000|2025-01-14 07:25:10|114124.2|114074.2|114126.4|114076.4|114126.8|114076.8|114123.6|114073.6|13
1736839520000|2025-01-14 07:25:20|114128.1|114078.1|114131|114081|114131.4|114081.4|114125.7|114075.7|14
1736839530000|2025-01-14 07:25:30|114128.5|114078.5|114129.4|114079.4|114130.1|114080.1|114124.9|114074.9|20
1736839540000|2025-01-14 07:25:40|114130.7|114080.7|114136.8|114086.8|114140.8|114090.8|114128.2|114078.2|17
1736839550000|2025-01-14 07:25:50|114138.1|114088.1|114142.6|114092.6|114143.4|114093.4|114136.8|114086.8|17
1736839560000|2025-01-14 07:26:00|114142.5|114092.5|114140.9|114090.9|114142.6|114092.6|114140.2|114090.2|9
1736839570000|2025-01-14 07:26:10|114141|114091|114144.4|114094.4|114146.3|114096.3|114140.7|114090.7|10
1736839580000|2025-01-14 07:26:20|114146.3|114096.3|114142.6|114092.6|114146.3|114096.3|114141.2|114091.2|17
1736839590000|2025-01-14 07:26:30|114142.7|114092.7|114143.1|114093.1|114143.1|114093.1|114142.7|114092.7|4
1736839600000|2025-01-14 07:26:40|114143.2|114093.2|114139.8|114089.8|114146.6|114096.6|114139.8|114089.8|12
1736839610000|2025-01-14 07:26:50|114143.2|114093.2|114133.8|114083.8|114143.6|114093.6|114125.5|114075.5|28
1736839620000|2025-01-14 07:27:00|114135|114085|114131.5|114081.5|114141.6|114091.6|114129|114079|16
1736839630000|2025-01-14 07:27:10|114134.9|114084.9|114125.5|114075.5|114136.2|114086.2|114125.5|114075.5|22
1736839640000|2025-01-14 07:27:20|114124|114074|114115.3|114065.3|114124|114074|114115.3|114065.3|12
1736839650000|2025-01-14 07:27:30|114117.5|114067.5|114113.8|114063.8|114117.9|114067.9|114113.7|114063.7|8
1736839660000|2025-01-14 07:27:40|114115.4|114065.4|114114.9|114064.9|114118.5|114068.5|114111.7|114061.7|9
1736839670000|2025-01-14 07:27:50|114115.7|114065.7|114125.3|114075.3|114126|114076|114109.1|114059.1|15
1736839680000|2025-01-14 07:28:00|114125.2|114075.2|114125.9|114075.9|114125.9|114075.9|114125.2|114075.2|2
1736839690000|2025-01-14 07:28:10|114125.6|114075.6|114123.3|114073.3|114129|114079|114123.3|114073.3|12
1736839700000|2025-01-14 07:28:20|114123.6|114073.6|114121.4|114071.4|114123.9|114073.9|114119.7|114069.7|11
1736839710000|2025-01-14 07:28:30|114120.2|114070.2|114128.1|114078.1|114129.1|114079.1|114120.2|114070.2|14
1736839720000|2025-01-14 07:28:40|114129.5|114079.5|114126.2|114076.2|114130.5|114080.5|114125.4|114075.4|12
1736839730000|2025-01-14 07:28:50|114127.1|114077.1|114127.2|114077.2|114128.5|114078.5|114126.4|114076.4|9
1736839740000|2025-01-14 07:29:00|114126.4|114076.4|114127.2|114077.2|114127.5|114077.5|114126.4|114076.4|6
1736839750000|2025-01-14 07:29:10|114126.8|114076.8|114117.5|114067.5|114127.1|114077.1|114115.4|114065.4|8
1736839760000|2025-01-14 07:29:20|114120.5|114070.5|114116.2|114066.2|114120.5|114070.5|114116.2|114066.2|11
1736839770000|2025-01-14 07:29:30|114116|114066|114116.7|114066.7|114118.2|114068.2|114109.7|114059.7|28
1736839780000|2025-01-14 07:29:40|114116.8|114066.8|114128.6|114078.6|114130|114080|114116.8|114066.8|21
1736839790000|2025-01-14 07:29:50|114128.3|114078.3|114129.2|114079.2|114129.4|114079.4|114128.3|114078.3|5
1736839800000|2025-01-14 07:30:00|114130.7|114080.7|114130.1|114080.1|114135.5|114085.5|114122.1|114072.1|26
1736839810000|2025-01-14 07:30:10|114130|114080|114117.5|114067.5|114130|114080|114116.7|114066.7|17
1736839820000|2025-01-14 07:30:20|114117.7|114067.7|114120.2|114070.2|114120.2|114070.2|114116.6|114066.6|10
1736839830000|2025-01-14 07:30:30|114118.2|114068.2|114086.2|114036.2|114118.2|114068.2|114073.7|114023.7|37
1736839840000|2025-01-14 07:30:40|114085.3|114035.3|114085.1|114035.1|114086.9|114036.9|114085|114035|15
1736839850000|2025-01-14 07:30:50|114086.7|114036.7|114068.2|114043.2|114088.2|114043.2|114068.2|114031|16
1736839860000|2025-01-14 07:31:00|114069|114044|114079.5|114054.5|114079.5|114054.5|114068.3|114043.3|24
1736839870000|2025-01-14 07:31:10|114079|114054|114085.9|114060.9|114085.9|114060.9|114077.2|114052.2|30
1736839880000|2025-01-14 07:31:20|114086.1|114061.1|114080.6|114055.6|114086.4|114061.4|114080.6|114055.6|15
1736839890000|2025-01-14 07:31:30|114078.5|114053.5|114073.5|114048.5|114078.5|114053.5|114071.1|114046.1|20
1736839900000|2025-01-14 07:31:40|114072.8|114047.8|114069.8|114044.8|114073.1|114048.1|114069.3|114044.3|16
1736839910000|2025-01-14 07:31:50|114069|114044|114061.2|114036.2|114069|114044|114060.2|114035.2|16
1736839920000|2025-01-14 07:32:00|114062.1|114037.1|114067.7|114042.7|114068.2|114043.2|114062.1|114037.1|15
1736839930000|2025-01-14 07:32:10|114066.6|114041.6|114064.4|114039.4|114071.1|114046.1|114064.4|114039.4|10
1736839940000|2025-01-14 07:32:20|114066.4|114041.4|114050.5|114025.5|114067.1|114042.1|114046.9|114021.9|15
1736839950000|2025-01-14 07:32:30|114050.6|114025.6|114055.1|114030.1|114056.4|114031.4|114047.9|114022.9|17
1736839960000|2025-01-14 07:32:40|114055.7|114030.7|114068.4|114043.4|114068.4|114043.4|114054.5|114029.5|14
1736839970000|2025-01-14 07:32:50|114068.3|114043.3|114061.6|114036.6|114069|114044|114061.1|114036.1|28
1736839980000|2025-01-14 07:33:00|114062.6|114037.6|114077.3|114052.3|114078.9|114053.9|114062.6|114037.6|22
1736839990000|2025-01-14 07:33:10|114076.2|114051.2|114080.2|114055.2|114081.6|114056.6|114075.1|114050.1|23
1736840000000|2025-01-14 07:33:20|114079.2|114054.2|114081.3|114056.3|114081.3|114056.3|114079.2|114054.2|10
1736840010000|2025-01-14 07:33:30|114082|114057|114085.6|114060.6|114088.8|114063.8|114078.5|114053.5|9
1736840020000|2025-01-14 07:33:40|114086.5|114061.5|114092.9|114067.9|114094.9|114069.9|114085.7|114060.7|27
1736840030000|2025-01-14 07:33:50|114093|114068|114088.2|114063.2|114093.2|114068.2|114086.9|114061.9|14
1736840040000|2025-01-14 07:34:00|114088.8|114063.8|114074.4|114049.4|114089.4|114064.4|114074.4|114049.4|19
1736840050000|2025-01-14 07:34:10|114076.8|114051.8|114084.9|114059.9|114087.2|114062.2|114076.8|114051.8|15
1736840060000|2025-01-14 07:34:20|114085.2|114060.2|114086.4|114061.4|114086.4|114061.4|114080.2|114055.2|11
1736840070000|2025-01-14 07:34:30|114087.3|114062.3|114088.5|114063.5|114088.6|114063.6|114087.3|114062.3|4
1736840080000|2025-01-14 07:34:40|114087.7|114062.7|114086.1|114061.1|114087.7|114062.7|114085.3|114060.3|7
1736840090000|2025-01-14 07:34:50|114086.2|114061.2|114070.2|114045.2|114089.5|114064.5|114061.7|114036.7|22
1736840100000|2025-01-14 07:35:00|114068|114043|114075.1|114050.1|114078.5|114053.5|114066.1|114041.1|33
1736840110000|2025-01-14 07:35:10|114074.1|114049.1|114072.4|114047.4|114075.8|114050.8|114070|114045|26
1736840120000|2025-01-14 07:35:20|114070.6|114045.6|114077.8|114052.8|114077.8|114052.8|114065.7|114040.7|37
1736840130000|2025-01-14 07:35:30|114077|114052|114068.8|114043.8|114077|114052|114060.2|114035.2|28
1736840140000|2025-01-14 07:35:40|114067.9|114042.9|114072.7|114047.7|114078.6|114053.6|114063.6|114038.6|30
1736840150000|2025-01-14 07:35:50|114070.9|114045.9|114067.5|114042.5|114072.9|114047.9|114064.5|114039.5|24
1736840160000|2025-01-14 07:36:00|114066.4|114041.4|114069.9|114044.9|114072.9|114047.9|114060.2|114035.2|24
1736840170000|2025-01-14 07:36:10|114069.3|114044.3|114062.3|114037.3|114069.3|114044.3|114057|114032|21
1736840180000|2025-01-14 07:36:20|114061.1|114036.1|114052.7|114027.7|114064.4|114039.4|114052.5|114027.5|24
1736840190000|2025-01-14 07:36:30|114051.3|114026.3|114041.7|114016.7|114051.3|114026.3|114041.7|114016.7|21
1736840200000|2025-01-14 07:36:40|114040.7|114015.7|114042.3|114017.3|114043.8|114018.8|114038.8|114013.8|20
1736840210000|2025-01-14 07:36:50|114042.9|114017.9|114037.9|114012.9|114044.1|114019.1|114037.9|114012.9|16
1736840220000|2025-01-14 07:37:00|114041.4|114016.4|114035.8|114010.8|114046.6|114021.6|114035.3|114010.3|24
1736840230000|2025-01-14 07:37:10|114031.5|114006.5|114036|114011|114036|114011|114027.9|114002.9|21
1736840240000|2025-01-14 07:37:20|114036.5|114011.5|114035.9|114010.9|114036.5|114011.5|114034.4|114009.4|7
1736840250000|2025-01-14 07:37:30|114036|114011|114035.1|114010.1|114036.1|114011.1|114035.1|114010.1|4
1736840260000|2025-01-14 07:37:40|114036.1|114011.1|114035.7|114010.7|114036.4|114011.4|114034.3|114009.3|7
1736840270000|2025-01-14 07:37:50|114037.2|114012.2|114045.1|114020.1|114046|114021|114037.2|114012.2|12
1736840280000|2025-01-14 07:38:00|114043.7|114018.7|114045.9|114020.9|114052.5|114027.5|114042.3|114017.3|24
1736840290000|2025-01-14 07:38:10|114045.4|114020.4|114037.8|114012.8|114045.4|114020.4|114036.7|114011.7|11
1736840300000|2025-01-14 07:38:20|114037.6|114012.6|114024.3|113999.3|114037.6|114012.6|114023.4|113998.4|26
1736840310000|2025-01-14 07:38:30|114023.4|113998.4|114019.7|113994.7|114023.4|113998.4|114014.4|113989.4|20
1736840320000|2025-01-14 07:38:40|114020.6|113995.6|114020.2|113995.2|114024.5|113999.5|114018|113993|27
1736840330000|2025-01-14 07:38:50|114021.1|113996.1|114021|113996|114023.6|113998.6|114019.4|113994.4|11
1736840340000|2025-01-14 07:39:00|114021.1|113996.1|114020.1|113995.1|114024.8|113999.8|114018.5|113993.5|13
1736840350000|2025-01-14 07:39:10|114021|113996|114021.5|113996.5|114021.5|113996.5|114020.2|113995.2|6
1736840360000|2025-01-14 07:39:20|114020.5|113995.5|114020|113995|114020.6|113995.6|114018.9|113993.9|5
1736840370000|2025-01-14 07:39:30|114020.6|113995.6|114031.5|114006.5|114031.9|114006.9|114019.1|113994.1|16
1736840380000|2025-01-14 07:39:40|114030.7|114005.7|114034.9|114009.9|114034.9|114009.9|114030.7|114005.7|9
1736840390000|2025-01-14 07:39:50|114034|114009|114043.8|114018.8|114045.1|114020.1|114031.6|114006.6|22
1736840400000|2025-01-14 07:40:00|114044.6|114019.6|114041.6|114016.6|114046.1|114021.1|114041.3|114016.3|22
1736840410000|2025-01-14 07:40:10|114040.4|114015.4|114045.8|114020.8|114054.5|114029.5|114040|114015|21
1736840420000|2025-01-14 07:40:20|114045.6|114020.6|114058.6|114033.6|114060.8|114035.8|114044.2|114019.2|29
1736840430000|2025-01-14 07:40:30|114059.3|114034.3|114062|114037|114065.2|114040.2|114059.3|114034.3|29
1736840440000|2025-01-14 07:40:40|114063.2|114038.2|114072|114047|114072|114047|114058.7|114033.7|24
1736840450000|2025-01-14 07:40:50|114071.2|114046.2|114072.7|114047.7|114073.4|114048.4|114068.8|114043.8|18
1736840460000|2025-01-14 07:41:00|114072.4|114047.4|114080.6|114055.6|114082|114057|114072.3|114047.3|24
1736840470000|2025-01-14 07:41:10|114079.9|114054.9|114093.2|114068.2|114096.6|114071.6|114079.9|114054.9|27
1736840480000|2025-01-14 07:41:20|114092.3|114067.3|114093.6|114068.6|114099.3|114074.3|114088.4|114063.4|33
1736840490000|2025-01-14 07:41:30|114094.7|114069.7|114084.2|114059.2|114094.7|114069.7|114080.6|114055.6|27
1736840500000|2025-01-14 07:41:40|114083.6|114058.6|114070.3|114045.3|114084.9|114059.9|114067.3|114042.3|28
1736840510000|2025-01-14 07:41:50|114069.5|114044.5|114060|114035|114072|114047|114060|114035|31
1736840520000|2025-01-14 07:42:00|114060.9|114035.9|114065.7|114040.7|114065.7|114040.7|114056.5|114031.5|32
1736840530000|2025-01-14 07:42:10|114063.5|114038.5|114068.1|114043.1|114071.3|114046.3|114063.5|114038.5|25
1736840540000|2025-01-14 07:42:20|114068.9|114043.9|114068.6|114043.6|114070.5|114045.5|114064.4|114039.4|20
1736840550000|2025-01-14 07:42:30|114069.7|114044.7|114072.9|114047.9|114078.2|114053.2|114064.2|114039.2|32
1736840560000|2025-01-14 07:42:40|114072.3|114047.3|114071.1|114046.1|114075.8|114050.8|114071.1|114046.1|14
1736840570000|2025-01-14 07:42:50|114071|114046|114073|114048|114073|114048|114071|114046|6
1736840580000|2025-01-14 07:43:00|114077.3|114052.3|114078.3|114053.3|114081.5|114056.5|114075.3|114050.3|20
1736840590000|2025-01-14 07:43:10|114079.2|114054.2|114094.8|114069.8|114095.7|114070.7|114075.3|114050.3|31
1736840600000|2025-01-14 07:43:20|114097.2|114072.2|114107|114082|114107|114082|114094.8|114069.8|16
1736840610000|2025-01-14 07:43:30|114104.2|114079.2|114105.5|114080.5|114109|114084|114104.2|114079.2|22
1736840620000|2025-01-14 07:43:40|114108|114083|114090.3|114065.3|114108|114083|114090|114065|25
1736840630000|2025-01-14 07:43:50|114089.4|114064.4|114084.7|114059.7|114089.6|114064.6|114082.4|114057.4|11
1736840640000|2025-01-14 07:44:00|114083.8|114058.8|114081.6|114056.6|114086.9|114061.9|114081.6|114056.6|17
1736840650000|2025-01-14 07:44:10|114081.4|114056.4|114070.5|114045.5|114081.4|114056.4|114069.2|114044.2|15
1736840660000|2025-01-14 07:44:20|114070.2|114045.2|114067.9|114042.9|114070.6|114045.6|114063.9|114038.9|29
1736840670000|2025-01-14 07:44:30|114066.9|114041.9|114059.2|114034.2|114068.5|114043.5|114058.5|114033.5|20
1736840680000|2025-01-14 07:44:40|114058.8|114033.8|114063.7|114038.7|114065|114040|114058.8|114033.8|10
1736840690000|2025-01-14 07:44:50|114062.9|114037.9|114061.9|114036.9|114063.5|114038.5|114059.3|114034.3|19
1736840700000|2025-01-14 07:45:00|114062|114037|114067.8|114042.8|114070.9|114045.9|114061.2|114036.2|22
1736840710000|2025-01-14 07:45:10|114070.8|114045.8|114055.8|114030.8|114080.2|114055.2|114049.4|114008.7|32
1736840720000|2025-01-14 07:45:20|114056.7|114031.7|114067.1|114042.1|114068.5|114043.5|114056.7|114031.7|30
1736840730000|2025-01-14 07:45:30|114065.3|114040.3|114052.9|114027.9|114066.1|114041.1|114052.9|114027.9|37
1736840740000|2025-01-14 07:45:40|114052.4|114027.4|114048|114023|114054.5|114029.5|114048|114023|16
1736840750000|2025-01-14 07:45:50|114049.5|114024.5|114054.7|114029.7|114057.1|114032.1|114045.1|114020.1|25
1736840760000|2025-01-14 07:46:00|114052.7|114027.7|114051.4|114026.4|114058|114033|114049.2|114024.2|19
1736840770000|2025-01-14 07:46:10|114046.5|114021.5|114051.1|114026.1|114056.7|114031.7|114041.8|114016.8|22
1736840780000|2025-01-14 07:46:20|114049.5|114024.5|114049.6|114024.6|114052|114027|114048.6|114023.6|11
1736840790000|2025-01-14 07:46:30|114051.2|114026.2|114048.9|114023.9|114051.8|114026.8|114040.1|114015.1|27
1736840800000|2025-01-14 07:46:40|114049.7|114024.7|114045.5|114020.5|114051.3|114026.3|114041.2|114016.2|22
1736840810000|2025-01-14 07:46:50|114044.7|114019.7|114046.1|114021.1|114047|114022|114044.7|114019.7|9
1736840820000|2025-01-14 07:47:00|114046|114021|114038.4|114013.4|114046|114021|114038|114013|25
1736840830000|2025-01-14 07:47:10|114039.3|114014.3|114043.8|114018.8|114053|114028|114039.3|114014.3|20
1736840840000|2025-01-14 07:47:20|114044.9|114019.9|114051.7|114026.7|114052|114027|114037.7|114012.7|16
1736840850000|2025-01-14 07:47:30|114050.8|114025.8|114045.8|114020.8|114051.2|114026.2|114045.8|114020.8|15
1736840860000|2025-01-14 07:47:40|114046.6|114021.6|114050.2|114025.2|114050.9|114025.9|114046.6|114021.6|15
1736840870000|2025-01-14 07:47:50|114049.6|114024.6|114049.8|114024.8|114049.8|114024.8|114048.4|114023.4|9
1736840880000|2025-01-14 07:48:00|114051.1|114026.1|114051.6|114026.6|114058.3|114033.3|114048.2|114023.2|27
1736840890000|2025-01-14 07:48:10|114052.4|114027.4|114054.3|114029.3|114055.8|114030.8|114052.4|114027.4|10
1736840900000|2025-01-14 07:48:20|114053.3|114028.3|114052.3|114027.3|114053.3|114028.3|114052.2|114027.2|4
1736840910000|2025-01-14 07:48:30|114053.1|114028.1|114052.2|114027.2|114061.3|114036.3|114051.1|114026.1|20
1736840920000|2025-01-14 07:48:40|114052.1|114027.1|114051.3|114026.3|114052.1|114027.1|114051.3|114026.3|2
1736840930000|2025-01-14 07:48:50|114051.2|114026.2|114052.4|114027.4|114052.4|114027.4|114048|114023|12
1736840940000|2025-01-14 07:49:00|114054|114029|114067.1|114042.1|114073.6|114048.6|114051.5|114026.5|22
1736840950000|2025-01-14 07:49:10|114069.1|114044.1|114073.3|114048.3|114073.3|114048.3|114067.7|114042.7|13
1736840960000|2025-01-14 07:49:20|114073.8|114048.8|114046|114021|114078.6|114053.6|114045.2|114007|30
1736840970000|2025-01-14 07:49:30|114046.8|114021.8|114056.4|114031.4|114057.1|114032.1|114046.8|114021.8|13
1736840980000|2025-01-14 07:49:40|114055|114030|114052.8|114027.8|114056.4|114031.4|114052.6|114027.6|20
1736840990000|2025-01-14 07:49:50|114051.6|114026.6|114065.9|114040.9|114069.4|114044.4|114047.2|114022.2|15
1736841000000|2025-01-14 07:50:00|114070.5|114045.5|114063.5|114038.5|114070.5|114045.5|114062|114037|13
1736841010000|2025-01-14 07:50:10|114064.2|114039.2|114063.5|114038.5|114067.5|114042.5|114061.4|114036.4|27
1736841020000|2025-01-14 07:50:20|114064.4|114039.4|114061.9|114036.9|114065.6|114040.6|114061.2|114036.2|23
1736841030000|2025-01-14 07:50:30|114062.8|114037.8|114061.3|114036.3|114062.8|114037.8|114057.1|114032.1|19
1736841040000|2025-01-14 07:50:40|114060.5|114035.5|114059.1|114034.1|114069.6|114044.6|114059.1|114034.1|18
1736841050000|2025-01-14 07:50:50|114059.5|114034.5|114073.9|114048.9|114073.9|114048.9|114059.5|114034.5|14
1736841060000|2025-01-14 07:51:00|114075.6|114050.6|114073.2|114048.2|114075.6|114050.6|114063.5|114038.5|18
1736841070000|2025-01-14 07:51:10|114073.3|114048.3|114068.6|114043.6|114073.3|114048.3|114060.5|114035.5|16
1736841080000|2025-01-14 07:51:20|114070.6|114045.6|114075.2|114050.2|114075.2|114050.2|114069|114044|11
1736841090000|2025-01-14 07:51:30|114075.4|114050.4|114074.8|114049.8|114077.9|114052.9|114074.8|114049.8|10
1736841100000|2025-01-14 07:51:40|114074.7|114049.7|114067.4|114042.4|114074.7|114049.7|114066|114041|19
1736841110000|2025-01-14 07:51:50|114066.4|114041.4|114078|114053|114081.5|114056.5|114066.3|114041.3|21
1736841120000|2025-01-14 07:52:00|114078.3|114053.3|114078.6|114053.6|114078.7|114053.7|114073|114048|18
1736841130000|2025-01-14 07:52:10|114079.4|114054.4|114071.7|114046.7|114086.9|114061.9|114071.7|114046.7|18
1736841140000|2025-01-14 07:52:20|114075.8|114050.8|114077.6|114052.6|114081|114056|114075.8|114050.8|19
1736841150000|2025-01-14 07:52:30|114077.5|114052.5|114080|114055|114080|114055|114076.9|114051.9|7
1736841160000|2025-01-14 07:52:40|114080.7|114055.7|114069.2|114044.2|114086.1|114061.1|114067|114042|22
1736841170000|2025-01-14 07:52:50|114069.4|114044.4|114076.3|114051.3|114076.3|114051.3|114067.2|114042.2|22
1736841180000|2025-01-14 07:53:00|114076.8|114051.8|114073.6|114048.6|114077.1|114052.1|114070.1|114045.1|14
1736841190000|2025-01-14 07:53:10|114072.9|114047.9|114069.2|114044.2|114072.9|114047.9|114069|114044|11
1736841200000|2025-01-14 07:53:20|114069.3|114044.3|114079.6|114054.6|114079.6|114054.6|114069|114044|14
1736841210000|2025-01-14 07:53:30|114080.4|114055.4|114080.3|114055.3|114084.8|114059.8|114078.6|114053.6|17
1736841220000|2025-01-14 07:53:40|114081|114056|114076.5|114051.5|114083.8|114058.8|114075.7|114050.7|26
1736841230000|2025-01-14 07:53:50|114075.8|114050.8|114084.1|114059.1|114086.7|114061.7|114075|114050|28
1736841240000|2025-01-14 07:54:00|114084.8|114059.8|114087.4|114062.4|114089.2|114064.2|114082.9|114057.9|27
1736841250000|2025-01-14 07:54:10|114086.5|114061.5|114078.5|114053.5|114094|114069|114078.5|114053.5|25
1736841260000|2025-01-14 07:54:20|114079.4|114054.4|114087.8|114062.8|114090.9|114065.9|114079.4|114054.4|14
1736841270000|2025-01-14 07:54:30|114088.6|114063.6|114079.1|114054.1|114090.7|114065.7|114076.9|114051.9|13
1736841280000|2025-01-14 07:54:40|114078.5|114053.5|114074.7|114049.7|114080.5|114055.5|114073.9|114048.9|15
1736841290000|2025-01-14 07:54:50|114074|114049|114075.6|114050.6|114080.3|114055.3|114074|114049|19
1736841300000|2025-01-14 07:55:00|114076.4|114051.4|114087.1|114062.1|114093.3|114068.3|114076.4|114051.4|25
1736841310000|2025-01-14 07:55:10|114088.1|114063.1|114052|114027|114088.1|114063.1|114051.2|114026.2|35
1736841320000|2025-01-14 07:55:20|114051.7|114026.7|114065.1|114040.1|114079.9|114054.9|114051.7|114026.7|47
1736841330000|2025-01-14 07:55:30|114065.6|114040.6|114086.7|114061.7|114091.2|114066.2|114065.6|114040.6|43
1736841340000|2025-01-14 07:55:40|114085.3|114060.3|114072.2|114047.2|114085.3|114060.3|114069.5|114044.5|32
1736841350000|2025-01-14 07:55:50|114071.3|114046.3|114066.6|114041.6|114074|114049|114064.3|114039.3|23
1736841360000|2025-01-14 07:56:00|114066.3|114041.3|114079.7|114054.7|114079.7|114054.7|114066.3|114041.3|27
1736841370000|2025-01-14 07:56:10|114080.4|114055.4|114088.3|114063.3|114090.2|114065.2|114078.2|114053.2|22
1736841380000|2025-01-14 07:56:20|114089.3|114064.3|114085.9|114060.9|114089.3|114064.3|114078.4|114053.4|20
1736841390000|2025-01-14 07:56:30|114084.6|114059.6|114077.6|114052.6|114085.2|114060.2|114071.5|114046.5|24
1736841400000|2025-01-14 07:56:40|114077.7|114052.7|114070.3|114045.3|114078.9|114053.9|114067.7|114042.7|25
1736841410000|2025-01-14 07:56:50|114069.2|114044.2|114060.5|114035.5|114071.2|114046.2|114059.8|114034.8|22
1736841420000|2025-01-14 07:57:00|114059.6|114034.6|114059.8|114034.8|114061.6|114036.6|114052.3|114027.3|31
1736841430000|2025-01-14 07:57:10|114058.2|114033.2|114041.7|114016.7|114058.2|114033.2|114041.6|114016.6|21
1736841440000|2025-01-14 07:57:20|114042|114017|114044.8|114019.8|114054|114029|114042|114017|22
1736841450000|2025-01-14 07:57:30|114045.7|114020.7|114045.1|114020.1|114052.6|114027.6|114045.1|114020.1|37
1736841460000|2025-01-14 07:57:40|114045.7|114020.7|114047.7|114022.7|114050.3|114025.3|114045.7|114020.7|14
1736841470000|2025-01-14 07:57:50|114048.5|114023.5|114053.1|114028.1|114054.6|114029.6|114048.5|114023.5|15
1736841480000|2025-01-14 07:58:00|114053|114028|114040.6|114015.6|114054.4|114029.4|114040.6|114015.6|25
1736841490000|2025-01-14 07:58:10|114040.9|114015.9|114030.7|114005.7|114041.5|114016.5|114019.3|113994.3|33
1736841500000|2025-01-14 07:58:20|114031.6|114006.6|114032.3|114007.3|114036.5|114011.5|114028.2|114003.2|33
1736841510000|2025-01-14 07:58:30|114031.6|114006.6|114043.8|114018.8|114044.9|114019.9|114031.6|114006.6|19
1736841520000|2025-01-14 07:58:40|114044.6|114019.6|114042.6|114017.6|114048.3|114023.3|114042.3|114017.3|22
1736841530000|2025-01-14 07:58:50|114041.6|114016.6|114038.4|114013.4|114041.6|114016.6|114034.1|114009.1|25
1736841540000|2025-01-14 07:59:00|114038.7|114013.7|114048.2|114023.2|114051.1|114026.1|114038.7|114013.7|30
1736841550000|2025-01-14 07:59:10|114049.6|114024.6|114046.3|114021.3|114051.7|114026.7|114045.4|114020.4|31
1736841560000|2025-01-14 07:59:20|114046.9|114021.9|114038.4|114013.4|114052.8|114027.8|114038.2|114013.2|39
1736841570000|2025-01-14 07:59:30|114046|114021|114038.8|114013.8|114046.9|114021.9|114037.7|114012.7|34
1736841580000|2025-01-14 07:59:40|114038.7|114013.7|114046|114021|114051.5|114026.5|114037.1|114012.1|35
1736841590000|2025-01-14 07:59:50|114045.1|114020.1|114050.4|114025.4|114050.5|114025.5|114045.1|114020.1|19
1736841600000|2025-01-14 08:00:00|114044.4|114019.4|114011.6|113986.6|114044.4|114019.4|114010.3|113985.3|61
1736841610000|2025-01-14 08:00:10|114014|113989|114009.3|113984.3|114018.7|113993.7|114008.9|113983.9|29
1736841620000|2025-01-14 08:00:20|114008.6|113983.6|114009|113984|114017.4|113992.4|114008.6|113983.6|27
1736841630000|2025-01-14 08:00:30|114007.7|113982.7|114008.9|113983.9|114009.7|113984.7|113995.8|113970.8|39
1736841640000|2025-01-14 08:00:40|114009.7|113984.7|114012.9|113987.9|114021.2|113996.2|114006.2|113981.2|37
1736841650000|2025-01-14 08:00:50|114008.8|113983.8|113987.1|113962.1|114011.1|113986.1|113985.4|113960.4|30
1736841660000|2025-01-14 08:01:00|113986.9|113961.9|113980.9|113955.9|113986.9|113961.9|113968.6|113943.6|44
1736841670000|2025-01-14 08:01:10|113981.9|113956.9|113989.5|113964.5|113995.6|113970.6|113981.9|113956.9|30
1736841680000|2025-01-14 08:01:20|113988.3|113963.3|113980.1|113955.1|113990|113965|113976|113951|32
1736841690000|2025-01-14 08:01:30|113978.6|113953.6|113969.3|113944.3|113992.8|113967.8|113969.3|113944.3|49
1736841700000|2025-01-14 08:01:40|113968.5|113943.5|113971.9|113946.9|113975.2|113950.2|113967.7|113942.7|25
1736841710000|2025-01-14 08:01:50|113972.6|113947.6|113973|113948|113977.5|113952.5|113971.1|113946.1|14
1736841720000|2025-01-14 08:02:00|113973.3|113948.3|113973.2|113948.2|113987.2|113962.2|113970|113945|31
1736841730000|2025-01-14 08:02:10|113973.9|113948.9|113973.6|113948.6|113974.6|113949.6|113970.7|113945.7|17
1736841740000|2025-01-14 08:02:20|113975.1|113950.1|113961.1|113936.1|113981.8|113956.8|113961.1|113936.1|30
1736841750000|2025-01-14 08:02:30|113961.4|113936.4|113958.1|113933.1|113967|113942|113956.5|113931.5|30
1736841760000|2025-01-14 08:02:40|113958.5|113933.5|113942|113917|113960.2|113935.2|113940.8|113915.8|28
1736841770000|2025-01-14 08:02:50|113941.4|113916.4|113928.7|113903.7|113941.4|113916.4|113928.3|113903.3|18
1736841780000|2025-01-14 08:03:00|113927.3|113902.3|113905.6|113880.6|113927.3|113902.3|113905.6|113880.6|47
1736841790000|2025-01-14 08:03:10|113904.8|113879.8|113869.1|113844.1|113904.8|113879.8|113864.1|113839.1|46
1736841800000|2025-01-14 08:03:20|113869.7|113844.7|113885.8|113860.8|113887.3|113862.3|113869.7|113844.7|38
1736841810000|2025-01-14 08:03:30|113885.2|113860.2|113889.9|113864.9|113893.5|113868.5|113885.2|113860.2|33
1736841820000|2025-01-14 08:03:40|113888.2|113863.2|113896.2|113871.2|113903.3|113878.3|113887.7|113862.7|28
1736841830000|2025-01-14 08:03:50|113896|113871|113898.7|113873.7|113901.2|113876.2|113894.8|113869.8|20
1736841840000|2025-01-14 08:04:00|113898.1|113873.1|113927.7|113902.7|113927.8|113902.8|113895.3|113870.3|41
1736841850000|2025-01-14 08:04:10|113926.2|113901.2|113929.2|113904.2|113931.7|113906.7|113923.2|113898.2|35
1736841860000|2025-01-14 08:04:20|113933.7|113908.7|113925.5|113900.5|113939.4|113914.4|113925.4|113900.4|23
1736841870000|2025-01-14 08:04:30|113925|113900|113926.2|113901.2|113938.5|113913.5|113924.3|113899.3|37
1736841880000|2025-01-14 08:04:40|113926.3|113901.3|113924.5|113899.5|113932|113907|113923.5|113898.5|25
1736841890000|2025-01-14 08:04:50|113925.7|113900.7|113930.9|113905.9|113934.1|113909.1|113925.4|113900.4|21
1736841900000|2025-01-14 08:05:00|113931.9|113906.9|113924|113899|113935.7|113910.7|113920.9|113895.9|22
1736841910000|2025-01-14 08:05:10|113924.1|113899.1|113925.2|113900.2|113929.9|113904.9|113924.1|113899.1|15
1736841920000|2025-01-14 08:05:20|113919.4|113894.4|113913.2|113888.2|113921.6|113896.6|113909.3|113884.3|27
1736841930000|2025-01-14 08:05:30|113912.4|113887.4|113906.7|113881.7|113912.4|113887.4|113897.5|113872.5|25
1736841940000|2025-01-14 08:05:40|113906.6|113881.6|113902.2|113877.2|113909.1|113884.1|113901.1|113876.1|22
1736841950000|2025-01-14 08:05:50|113902.3|113877.3|113893.6|113868.6|113905.1|113880.1|113893.6|113868.6|27
1736841960000|2025-01-14 08:06:00|113893.5|113868.5|113915.2|113890.2|113916.2|113891.2|113893.1|113868.1|34
1736841970000|2025-01-14 08:06:10|113916.2|113891.2|113909.1|113884.1|113923.2|113898.2|113909.1|113884.1|31
1736841980000|2025-01-14 08:06:20|113905.6|113880.6|113887.2|113862.2|113905.6|113880.6|113884.3|113859.3|26
1736841990000|2025-01-14 08:06:30|113888|113863|113895.1|113870.1|113899.5|113874.5|113887.6|113862.6|31
1736842000000|2025-01-14 08:06:40|113895.2|113870.2|113888.7|113863.7|113901.5|113876.5|113887.5|113862.5|28
1736842010000|2025-01-14 08:06:50|113889.9|113864.9|113879|113854|113891.1|113866.1|113862.8|113837.8|33
1736842020000|2025-01-14 08:07:00|113878.9|113853.9|113844.9|113819.9|113878.9|113853.9|113844.9|113819.9|41
1736842030000|2025-01-14 08:07:10|113844.5|113819.5|113834.4|113809.4|113848.1|113823.1|113834.4|113809.4|30
1736842040000|2025-01-14 08:07:20|113838.1|113813.1|113853.1|113828.1|113855|113830|113834.4|113809.4|16
1736842050000|2025-01-14 08:07:30|113852.3|113827.3|113857.3|113832.3|113862.2|113837.2|113848.1|113823.1|27
1736842060000|2025-01-14 08:07:40|113858|113833|113849|113824|113858.6|113833.6|113848.3|113823.3|29
1736842070000|2025-01-14 08:07:50|113850.1|113825.1|113852.1|113827.1|113855.8|113830.8|113850.1|113825.1|16
1736842080000|2025-01-14 08:08:00|113853.2|113828.2|113852.4|113827.4|113870.6|113845.6|113852.4|113827.4|33
1736842090000|2025-01-14 08:08:10|113852.6|113827.6|113853.8|113828.8|113856.3|113831.3|113850.9|113825.9|18
1736842100000|2025-01-14 08:08:20|113855.7|113830.7|113841.9|113816.9|113859.1|113834.1|113839.7|113814.7|36
1736842110000|2025-01-14 08:08:30|113840.9|113815.9|113868.5|113843.5|113869.4|113844.4|113839|113814|27
1736842120000|2025-01-14 08:08:40|113867.8|113842.8|113873.7|113848.7|113874.7|113849.7|113867.8|113842.8|13
1736842130000|2025-01-14 08:08:50|113873|113848|113873.7|113848.7|113874.6|113849.6|113872.7|113847.7|9
1736842140000|2025-01-14 08:09:00|113875|113850|113876.3|113851.3|113877.1|113852.1|113866.1|113841.1|25
1736842150000|2025-01-14 08:09:10|113876.1|113851.1|113874.5|113849.5|113876.1|113851.1|113869.7|113844.7|17
1736842160000|2025-01-14 08:09:20|113875.3|113850.3|113878.4|113853.4|113881.3|113856.3|113875.2|113850.2|15
1736842170000|2025-01-14 08:09:30|113877.5|113852.5|113880.4|113855.4|113888.7|113863.7|113874.2|113849.2|28
1736842180000|2025-01-14 08:09:40|113880.9|113855.9|113874|113849|113889.5|113864.5|113869.8|113844.8|36
1736842190000|2025-01-14 08:09:50|113874.5|113849.5|113885.1|113860.1|113888|113863|113874.5|113849.5|19
1736842200000|2025-01-14 08:10:00|113884.8|113859.8|113897|113872|113905.4|113880.4|113884.3|113859.3|28
1736842210000|2025-01-14 08:10:10|113899.5|113874.5|113900.9|113875.9|113912|113887|113899.5|113874.5|22
1736842220000|2025-01-14 08:10:20|113901.1|113876.1|113897.2|113872.2|113901.1|113876.1|113888.6|113863.6|24
1736842230000|2025-01-14 08:10:30|113896.3|113871.3|113895.5|113870.5|113899.2|113874.2|113893|113868|22
1736842240000|2025-01-14 08:10:40|113900.8|113875.8|113916.4|113866.4|113920.2|113876.4|113893.9|113859.9|20
1736842250000|2025-01-14 08:10:50|113916.1|113866.1|113902.3|113877.3|113917|113877.3|113898|113866.1|14
1736842260000|2025-01-14 08:11:00|113901.3|113876.3|113899.5|113874.5|113912.1|113883.1|113896.1|113862.1|22
1736842270000|2025-01-14 08:11:10|113897.5|113872.5|113894.1|113869.1|113903.2|113873.1|113887.3|113853.2|18
1736842280000|2025-01-14 08:11:20|113895.2|113870.2|113899.2|113874.2|113912.8|113875.2|113895.2|113860.4|25
1736842290000|2025-01-14 08:11:30|113900.2|113875.2|113917.5|113892.5|113921.8|113896.8|113899.2|113874.2|20
1736842300000|2025-01-14 08:11:40|113917|113892|113919.1|113894.1|113923.7|113898.7|113916.7|113891.7|19
1736842310000|2025-01-14 08:11:50|113920.5|113895.5|113931.7|113906.7|113931.7|113906.7|113919.1|113894.1|28
1736842320000|2025-01-14 08:12:00|113931.5|113906.5|113934.7|113909.7|113936.8|113911.8|113929.9|113904.9|27
1736842330000|2025-01-14 08:12:10|113934.1|113909.1|113916.8|113891.8|113934.1|113909.1|113916.1|113891.1|17
1736842340000|2025-01-14 08:12:20|113911.8|113886.8|113891.3|113866.3|113911.8|113886.8|113889.8|113864.8|23
1736842350000|2025-01-14 08:12:30|113893|113868|113881.7|113856.7|113893|113868|113880.3|113855.3|29
1736842360000|2025-01-14 08:12:40|113880.8|113855.8|113881.9|113856.9|113881.9|113856.9|113873.8|113848.8|26
1736842370000|2025-01-14 08:12:50|113882.8|113857.8|113871.7|113846.7|113883.6|113858.6|113868.7|113843.7|19
1736842380000|2025-01-14 08:13:00|113872.4|113847.4|113866.5|113841.5|113873|113848|113865.8|113840.8|24
1736842390000|2025-01-14 08:13:10|113866|113841|113862.8|113837.8|113867.8|113842.8|113859.1|113834.1|21
1736842400000|2025-01-14 08:13:20|113861|113836|113855.1|113830.1|113863.1|113838.1|113855|113830|19
1736842410000|2025-01-14 08:13:30|113856.2|113831.2|113856.5|113831.5|113860.5|113835.5|113838.3|113813.3|25
1736842420000|2025-01-14 08:13:40|113853.5|113828.5|113845.2|113820.2|113853.5|113828.5|113838.3|113813.3|28
1736842430000|2025-01-14 08:13:50|113845.3|113820.3|113847.4|113822.4|113850.2|113825.2|113845.3|113820.3|13
1736842440000|2025-01-14 08:14:00|113848.4|113823.4|113827.4|113802.4|113848.4|113823.4|113824.8|113799.8|27
1736842450000|2025-01-14 08:14:10|113825.3|113800.3|113838.7|113813.7|113838.7|113813.7|113823.9|113798.9|25
1736842460000|2025-01-14 08:14:20|113837.6|113812.6|113835.7|113810.7|113841.8|113816.8|113835.7|113810.7|20
1736842470000|2025-01-14 08:14:30|113835.1|113810.1|113829|113804|113835.1|113810.1|113826.9|113801.9|16
1736842480000|2025-01-14 08:14:40|113829.2|113804.2|113830.2|113805.2|113830.2|113805.2|113829.1|113804.1|4
1736842490000|2025-01-14 08:14:50|113829.4|113804.4|113830|113805|113830.9|113805.9|113829.3|113804.3|10
1736842500000|2025-01-14 08:15:00|113830.9|113805.9|113833.7|113808.7|113841.1|113816.1|113827.7|113802.7|27
1736842510000|2025-01-14 08:15:10|113834.8|113809.8|113832|113807|113845.6|113820.6|113828.8|113803.8|22
1736842520000|2025-01-14 08:15:20|113832.8|113807.8|113831.1|113806.1|113841|113816|113829.7|113804.7|28
1736842530000|2025-01-14 08:15:30|113832.3|113807.3|113820|113795|113836.2|113811.2|113820|113795|24
1736842540000|2025-01-14 08:15:40|113820.9|113795.9|113818.3|113793.3|113826.7|113801.7|113814.9|113789.9|30
1736842550000|2025-01-14 08:15:50|113817.1|113792.1|113813.4|113788.4|113824.2|113799.2|113810.7|113785.7|27
1736842560000|2025-01-14 08:16:00|113813.7|113788.7|113810.8|113785.8|113817.3|113792.3|113803.8|113778.8|33
1736842570000|2025-01-14 08:16:10|113809.6|113784.6|113773.8|113748.8|113809.6|113784.6|113771|113746|37
1736842580000|2025-01-14 08:16:20|113774.1|113749.1|113801.7|113776.7|113815.4|113790.4|113774.1|113749.1|41
1736842590000|2025-01-14 08:16:30|113800.2|113775.2|113801.6|113776.6|113809.7|113784.7|113797.9|113772.9|33
1736842600000|2025-01-14 08:16:40|113801.8|113776.8|113811.3|113786.3|113811.3|113786.3|113798.5|113773.5|27
1736842610000|2025-01-14 08:16:50|113812.2|113787.2|113828.3|113803.3|113828.3|113803.3|113812.2|113787.2|32
1736842620000|2025-01-14 08:17:00|113828.4|113803.4|113835.3|113810.3|113840.2|113815.2|113824.7|113799.7|32
1736842630000|2025-01-14 08:17:10|113833.8|113808.8|113832.7|113807.7|113838|113813|113830.6|113805.6|28
1736842640000|2025-01-14 08:17:20|113833.3|113808.3|113835.4|113810.4|113837.5|113812.5|113826.2|113801.2|25
1736842650000|2025-01-14 08:17:30|113837.5|113812.5|113830.1|113805.1|113846.1|113821.1|113829.2|113804.2|38
1736842660000|2025-01-14 08:17:40|113827.9|113802.9|113825|113800|113831|113806|113820.1|113795.1|30
1736842670000|2025-01-14 08:17:50|113826.9|113801.9|113832|113807|113832|113807|113821.5|113796.5|29
1736842680000|2025-01-14 08:18:00|113818.2|113793.2|113829.2|113804.2|113832.1|113807.1|113807.8|113782.8|30
1736842690000|2025-01-14 08:18:10|113827.1|113802.1|113839|113814|113842.1|113817.1|113827.1|113802.1|24
1736842700000|2025-01-14 08:18:20|113837.4|113812.4|113819.3|113794.3|113837.4|113812.4|113813.6|113788.6|33
1736842710000|2025-01-14 08:18:30|113820.6|113795.6|113833.4|113808.4|113836.8|113811.8|113817.4|113792.4|31
1736842720000|2025-01-14 08:18:40|113832.9|113807.9|113834.7|113809.7|113836.3|113811.3|113827.4|113802.4|26
1736842730000|2025-01-14 08:18:50|113835.8|113810.8|113836.3|113811.3|113838.2|113813.2|113831.7|113806.7|20
1736842740000|2025-01-14 08:19:00|113836.2|113811.2|113840|113815|113847.3|113822.3|113835.5|113810.5|32
1736842750000|2025-01-14 08:19:10|113841|113816|113831.7|113806.7|113847.2|113822.2|113827.5|113802.5|18
1736842760000|2025-01-14 08:19:20|113829|113804|113827.7|113802.7|113832.1|113807.1|113822.2|113797.2|23
1736842770000|2025-01-14 08:19:30|113828.6|113803.6|113830.1|113805.1|113830.1|113805.1|113828.1|113803.1|16
1736842780000|2025-01-14 08:19:40|113831.1|113806.1|113830.9|113805.9|113832.9|113807.9|113824|113799|27
1736842790000|2025-01-14 08:19:50|113832|113807|113837.7|113812.7|113839.7|113814.7|113831.2|113806.2|23
1736842800000|2025-01-14 08:20:00|113838.3|113813.3|113843.1|113818.1|113848.6|113823.6|113833.7|113808.7|27
1736842810000|2025-01-14 08:20:10|113844.5|113819.5|113836.8|113811.8|113846.9|113821.9|113835.9|113810.9|16
1736842820000|2025-01-14 08:20:20|113835.8|113810.8|113840.3|113815.3|113845.4|113820.4|113835.8|113810.8|24
1736842830000|2025-01-14 08:20:30|113843.1|113818.1|113832.5|113807.5|113856.5|113831.5|113831.3|113806.3|34
1736842840000|2025-01-14 08:20:40|113833.8|113808.8|113830.1|113805.1|113841.9|113816.9|113828.5|113803.5|26
1736842850000|2025-01-14 08:20:50|113831|113806|113836.5|113811.5|113836.5|113811.5|113822.1|113797.1|24
1736842860000|2025-01-14 08:21:00|113837.2|113812.2|113835.1|113810.1|113837.8|113812.8|113816.3|113791.3|51
1736842870000|2025-01-14 08:21:10|113835.9|113810.9|113843|113818|113844.3|113819.3|113829.6|113804.6|31
1736842880000|2025-01-14 08:21:20|113843.4|113818.4|113832.6|113807.6|113844.6|113819.6|113829.2|113804.2|32
1736842890000|2025-01-14 08:21:30|113831.6|113806.6|113827.5|113802.5|113836.6|113811.6|113825.4|113800.4|33
1736842900000|2025-01-14 08:21:40|113828.8|113803.8|113819.9|113794.9|113833.5|113808.5|113814.9|113789.9|45
1736842910000|2025-01-14 08:21:50|113819|113794|113793.8|113768.8|113821|113796|113793.4|113768.4|32
1736842920000|2025-01-14 08:22:00|113793.2|113768.2|113780.8|113755.8|113793.8|113768.8|113777.3|113752.3|39
1736842930000|2025-01-14 08:22:10|113781.4|113756.4|113789.1|113764.1|113789.1|113764.1|113770.6|113745.6|33
1736842940000|2025-01-14 08:22:20|113787.2|113762.2|113779.6|113754.6|113787.4|113762.4|113775.3|113750.3|33
1736842950000|2025-01-14 08:22:30|113780.9|113755.9|113777.9|113752.9|113781.7|113756.7|113772.1|113747.1|27
1736842960000|2025-01-14 08:22:40|113778.3|113753.3|113777.6|113752.6|113795.5|113770.5|113774.2|113749.2|39
1736842970000|2025-01-14 08:22:50|113778.5|113753.5|113793.1|113768.1|113796|113771|113778.5|113753.5|24
1736842980000|2025-01-14 08:23:00|113794.5|113769.5|113793.4|113768.4|113796.6|113771.6|113780.1|113755.1|29
1736842990000|2025-01-14 08:23:10|113795.5|113770.5|113790.7|113765.7|113795.5|113770.5|113779.8|113754.8|29
1736843000000|2025-01-14 08:23:20|113791.7|113766.7|113782.9|113757.9|113794|113769|113778.7|113753.7|30
1736843010000|2025-01-14 08:23:30|113784.2|113759.2|113767.8|113742.8|113786.6|113761.6|113767.8|113742.8|22
1736843020000|2025-01-14 08:23:40|113768.9|113743.9|113772.3|113747.3|113775.1|113750.1|113768.9|113743.9|25
1736843030000|2025-01-14 08:23:50|113773.2|113748.2|113778.9|113753.9|113778.9|113753.9|113771.9|113746.9|11
1736843040000|2025-01-14 08:24:00|113777.2|113752.2|113764.2|113739.2|113777.2|113752.2|113761.6|113736.6|28
1736843050000|2025-01-14 08:24:10|113765.4|113740.4|113763.7|113738.7|113767.1|113742.1|113763.6|113738.6|18
1736843060000|2025-01-14 08:24:20|113764.1|113739.1|113766.5|113741.5|113767.1|113742.1|113763.7|113738.7|15
1736843070000|2025-01-14 08:24:30|113756.1|113731.1|113754|113729|113756.1|113731.1|113745.7|113720.7|26
1736843080000|2025-01-14 08:24:40|113756|113731|113759.8|113734.8|113765.1|113740.1|113755.4|113730.4|26
1736843090000|2025-01-14 08:24:50|113761.9|113736.9|113762.3|113737.3|113763.5|113738.5|113761.9|113736.9|7
1736843100000|2025-01-14 08:25:00|113762.4|113737.4|113772.2|113747.2|113778|113753|113758|113733|37
1736843110000|2025-01-14 08:25:10|113771.5|113746.5|113768.7|113743.7|113772.1|113747.1|113765.7|113740.7|24
1736843120000|2025-01-14 08:25:20|113770.1|113745.1|113778.7|113753.7|113784.6|113759.6|113767.4|113742.4|31
1736843130000|2025-01-14 08:25:30|113777.6|113752.6|113770.4|113745.4|113781|113756|113767.8|113742.8|21
1736843140000|2025-01-14 08:25:40|113770.9|113745.9|113783.1|113758.1|113786.6|113761.6|113763.8|113738.8|31
1736843150000|2025-01-14 08:25:50|113783.4|113758.4|113781.8|113756.8|113784.2|113759.2|113776.4|113751.4|25
1736843160000|2025-01-14 08:26:00|113780.7|113755.7|113779.2|113754.2|113783.7|113758.7|113765.4|113740.4|34
1736843170000|2025-01-14 08:26:10|113779.4|113754.4|113778.7|113753.7|113786.4|113761.4|113776.5|113751.5|23
1736843180000|2025-01-14 08:26:20|113779.7|113754.7|113806.5|113781.5|113806.5|113781.5|113779.7|113754.7|27
1736843190000|2025-01-14 08:26:30|113807.5|113782.5|113814.5|113789.5|113814.5|113789.5|113807.3|113782.3|21
1736843200000|2025-01-14 08:26:40|113811.4|113786.4|113811.4|113786.4|113812.4|113787.4|113799.6|113774.6|29
1736843210000|2025-01-14 08:26:50|113811.6|113786.6|113819.7|113794.7|113821.9|113796.9|113810.7|113785.7|35
1736843220000|2025-01-14 08:27:00|113817.1|113792.1|113813.2|113788.2|113817.1|113792.1|113810.5|113785.5|26
1736843230000|2025-01-14 08:27:10|113814.6|113789.6|113809.5|113784.5|113814.6|113789.6|113800.1|113775.1|23
1736843240000|2025-01-14 08:27:20|113808.8|113783.8|113827|113802|113829|113804|113808.8|113783.8|32
1736843250000|2025-01-14 08:27:30|113827.9|113802.9|113829.8|113804.8|113831.7|113806.7|113823.6|113798.6|37
1736843260000|2025-01-14 08:27:40|113831.1|113806.1|113826.4|113801.4|113831.3|113806.3|113824.8|113799.8|28
1736843270000|2025-01-14 08:27:50|113824.6|113799.6|113831.8|113806.8|113831.8|113806.8|113821|113796|36
1736843280000|2025-01-14 08:28:00|113831|113806|113825.8|113800.8|113834|113809|113819.5|113794.5|33
1736843290000|2025-01-14 08:28:10|113826.6|113801.6|113822.4|113797.4|113828.9|113803.9|113819.3|113794.3|27
1736843300000|2025-01-14 08:28:20|113823.6|113798.6|113824.8|113799.8|113827.1|113802.1|113817.3|113792.3|33
1736843310000|2025-01-14 08:28:30|113824.6|113799.6|113831.1|113806.1|113831.2|113806.2|113824.6|113799.6|12
1736843320000|2025-01-14 08:28:40|113831|113806|113830.1|113805.1|113831|113806|113828.7|113803.7|12
1736843330000|2025-01-14 08:28:50|113830.7|113805.7|113841.7|113816.7|113846.4|113821.4|113830.1|113805.1|30
1736843340000|2025-01-14 08:29:00|113841.4|113816.4|113835.1|113810.1|113841.4|113816.4|113827.2|113802.2|32
1736843350000|2025-01-14 08:29:10|113835.6|113810.6|113846.7|113821.7|113847.6|113822.6|113834.2|113809.2|47
1736843360000|2025-01-14 08:29:20|113845.6|113820.6|113846.1|113821.1|113846.1|113821.1|113831.1|113806.1|42
1736843370000|2025-01-14 08:29:30|113846.7|113821.7|113840.2|113815.2|113852.3|113827.3|113836.2|113811.2|41
1736843380000|2025-01-14 08:29:40|113841|113816|113848.7|113823.7|113849.5|113824.5|113836.8|113811.8|41
1736843390000|2025-01-14 08:29:50|113849.2|113824.2|113860.2|113835.2|113867.8|113842.8|113849.2|113824.2|31
1736843400000|2025-01-14 08:30:00|113861.7|113836.7|113856.1|113831.1|113863.2|113838.2|113846.1|113821.1|43
1736843410000|2025-01-14 08:30:10|113853.8|113828.8|113854.2|113829.2|113856.1|113831.1|113851|113826|33
1736843420000|2025-01-14 08:30:20|113856.3|113831.3|113856.7|113831.7|113857.6|113832.6|113853.9|113828.9|16
1736843430000|2025-01-14 08:30:30|113856.8|113831.8|113860.8|113835.8|113864.8|113839.8|113848.1|113823.1|32
1736843440000|2025-01-14 08:30:40|113861.3|113836.3|113864.1|113839.1|113866.5|113841.5|113856|113831|27
1736843450000|2025-01-14 08:30:50|113863|113838|113868.3|113843.3|113868.3|113843.3|113860.1|113835.1|30
1736843460000|2025-01-14 08:31:00|113869.3|113844.3|113871.8|113846.8|113873.9|113848.9|113867.7|113842.7|28
1736843470000|2025-01-14 08:31:10|113873.6|113848.6|113877.5|113852.5|113878|113853|113870.5|113845.5|20
1736843480000|2025-01-14 08:31:20|113876.6|113851.6|113868.8|113843.8|113878|113853|113862.3|113837.3|29
1736843490000|2025-01-14 08:31:30|113868.7|113843.7|113880.5|113855.5|113882|113857|113868|113843|19
1736843500000|2025-01-14 08:31:40|113881.7|113856.7|113869.2|113844.2|113887.3|113862.3|113867.8|113842.8|27
1736843510000|2025-01-14 08:31:50|113869.9|113844.9|113868.8|113843.8|113879.6|113854.6|113868.5|113843.5|21
1736843520000|2025-01-14 08:32:00|113867.9|113842.9|113866.9|113841.9|113870.3|113845.3|113866.8|113841.8|12
1736843530000|2025-01-14 08:32:10|113866.7|113841.7|113864.8|113839.8|113867.8|113842.8|113864.3|113839.3|7
1736843540000|2025-01-14 08:32:20|113865.4|113840.4|113885.8|113860.8|113885.8|113860.8|113865.4|113840.4|19
1736843550000|2025-01-14 08:32:30|113885.5|113860.5|113881.5|113856.5|113885.5|113860.5|113876.2|113851.2|28
1736843560000|2025-01-14 08:32:40|113877.4|113852.4|113867.4|113842.4|113877.4|113852.4|113862.1|113837.1|23
1736843570000|2025-01-14 08:32:50|113868.3|113843.3|113863|113838|113872.4|113847.4|113861.4|113836.4|21
1736843580000|2025-01-14 08:33:00|113864.5|113839.5|113868.8|113843.8|113868.8|113843.8|113864.2|113839.2|24
1736843590000|2025-01-14 08:33:10|113866.2|113841.2|113852.6|113827.6|113866.2|113841.2|113851.6|113826.6|18
1736843600000|2025-01-14 08:33:20|113854.2|113829.2|113850.3|113825.3|113865.5|113840.5|113850.3|113825.3|33
1736843610000|2025-01-14 08:33:30|113845.1|113820.1|113845.7|113820.7|113849.2|113824.2|113844.6|113819.6|40
1736843620000|2025-01-14 08:33:40|113845.8|113820.8|113835.1|113810.1|113847.5|113822.5|113835.1|113810.1|36
1736843630000|2025-01-14 08:33:50|113835.9|113810.9|113840.4|113815.4|113841.2|113816.2|113834.1|113809.1|12
1736843640000|2025-01-14 08:34:00|113840.2|113815.2|113844.5|113819.5|113844.9|113819.9|113838.9|113813.9|19
1736843650000|2025-01-14 08:34:10|113843.5|113818.5|113823.7|113798.7|113843.5|113818.5|113822.8|113797.8|20
1736843660000|2025-01-14 08:34:20|113823.9|113798.9|113822.9|113797.9|113828.6|113803.6|113821.2|113796.2|23
1736843670000|2025-01-14 08:34:30|113826.1|113801.1|113836.1|113811.1|113836.8|113811.8|113823.7|113798.7|19
1736843680000|2025-01-14 08:34:40|113834.7|113809.7|113843.1|113818.1|113843.7|113818.7|113834.2|113809.2|25
1736843690000|2025-01-14 08:34:50|113844.4|113819.4|113844.6|113819.6|113845.6|113820.6|113839.6|113814.6|19
1736843700000|2025-01-14 08:35:00|113842.3|113817.3|113843.5|113818.5|113846.6|113821.6|113841.2|113816.2|16
1736843710000|2025-01-14 08:35:10|113844|113819|113852.8|113827.8|113856.4|113831.4|113844|113819|21
1736843720000|2025-01-14 08:35:20|113849.9|113824.9|113846.8|113821.8|113850.4|113825.4|113840.5|113815.5|25
1736843730000|2025-01-14 08:35:30|113849.4|113824.4|113863.2|113838.2|113863.6|113838.6|113847.1|113822.1|20
1736843740000|2025-01-14 08:35:40|113867.5|113842.5|113876.5|113851.5|113877|113852|113867.5|113842.5|22
1736843750000|2025-01-14 08:35:50|113877|113852|113890.5|113865.5|113891.2|113866.2|113874.4|113849.4|20
1736843760000|2025-01-14 08:36:00|113891.9|113866.9|113904.6|113879.6|113904.6|113879.6|113889.6|113864.6|22
1736843770000|2025-01-14 08:36:10|113905|113880|113907.8|113882.8|113907.8|113882.8|113894.8|113869.8|31
1736843780000|2025-01-14 08:36:20|113908.2|113883.2|113914.6|113889.6|113920|113895|113908.2|113883.2|33
1736843790000|2025-01-14 08:36:30|113915.8|113890.8|113916.8|113891.8|113917.9|113892.9|113914.4|113889.4|20
1736843800000|2025-01-14 08:36:40|113918|113893|113926|113901|113927.4|113902.4|113918|113893|19
1736843810000|2025-01-14 08:36:50|113926.4|113901.4|113940.8|113915.8|113941.3|113916.3|113923.1|113898.1|36
1736843820000|2025-01-14 08:37:00|113941.3|113916.3|113949.7|113924.7|113952.1|113927.1|113941.3|113916.3|27
1736843830000|2025-01-14 08:37:10|113950.8|113925.8|113954.3|113929.3|113954.3|113929.3|113940.9|113915.9|31
1736843840000|2025-01-14 08:37:20|113954.6|113929.6|113961.8|113936.8|113961.8|113936.8|113954.6|113929.6|21
1736843850000|2025-01-14 08:37:30|113960.7|113935.7|113950.6|113925.6|113961.4|113936.4|113950.6|113925.6|16
1736843860000|2025-01-14 08:37:40|113950.8|113925.8|113919.8|113894.8|113950.8|113925.8|113919.8|113894.8|39
1736843870000|2025-01-14 08:37:50|113920.4|113895.4|113920.3|113895.3|113923.4|113898.4|113911.4|113886.4|47
1736843880000|2025-01-14 08:38:00|113921.2|113896.2|113925|113900|113940.5|113915.5|113920.2|113895.2|39
1736843890000|2025-01-14 08:38:10|113924.4|113899.4|113922.7|113897.7|113926.5|113901.5|113922|113897|21
1736843900000|2025-01-14 08:38:20|113921.7|113896.7|113931.9|113906.9|113932.8|113907.8|113917|113892|20
1736843910000|2025-01-14 08:38:30|113932.5|113907.5|113918.8|113893.8|113932.5|113907.5|113917|113892|27
1736843920000|2025-01-14 08:38:40|113918.6|113893.6|113928.7|113903.7|113929.1|113904.1|113918.6|113893.6|18
1736843930000|2025-01-14 08:38:50|113929.2|113904.2|113933.6|113908.6|113935.4|113910.4|113928.7|113903.7|25
1736843940000|2025-01-14 08:39:00|113933.8|113908.8|113940.7|113915.7|113941.2|113916.2|113923.3|113898.3|31
1736843950000|2025-01-14 08:39:10|113941.6|113916.6|113941.5|113916.5|113947.9|113922.9|113940.8|113915.8|19
1736843960000|2025-01-14 08:39:20|113942.4|113917.4|113937.5|113912.5|113942.5|113917.5|113927.5|113902.5|26
1736843970000|2025-01-14 08:39:30|113938.1|113913.1|113927|113902|113938.1|113913.1|113926.6|113901.6|19
1736843980000|2025-01-14 08:39:40|113927.2|113902.2|113925.5|113900.5|113927.7|113902.7|113921.4|113896.4|17
1736843990000|2025-01-14 08:39:50|113924.2|113899.2|113907.4|113882.4|113924.2|113899.2|113897.9|113872.9|36
1736844000000|2025-01-14 08:40:00|113910.9|113885.9|113929|113904|113934.1|113909.1|113910.9|113885.9|30
1736844010000|2025-01-14 08:40:10|113928.9|113903.9|113936.2|113911.2|113936.2|113911.2|113928.3|113903.3|23
1736844020000|2025-01-14 08:40:20|113935.9|113910.9|113949.2|113924.2|113950.3|113925.3|113935.2|113910.2|21
1736844030000|2025-01-14 08:40:30|113948.1|113923.1|113945.6|113920.6|113951.1|113926.1|113944.6|113919.6|17
1736844040000|2025-01-14 08:40:40|113945|113920|113942.8|113917.8|113949|113924|113927.5|113902.5|28
1736844050000|2025-01-14 08:40:50|113942.1|113917.1|113929.2|113904.2|113942.8|113917.8|113929.2|113904.2|12
1736844060000|2025-01-14 08:41:00|113930.1|113905.1|113925.1|113900.1|113930.1|113905.1|113923.4|113898.4|21
1736844070000|2025-01-14 08:41:10|113925.7|113900.7|113923.6|113898.6|113926.2|113901.2|113922.7|113897.7|12
1736844080000|2025-01-14 08:41:20|113924|113899|113921.7|113896.7|113924|113899|113916.1|113891.1|15
1736844090000|2025-01-14 08:41:30|113917.5|113892.5|113925.5|113900.5|113931|113906|113917.5|113892.5|36
1736844100000|2025-01-14 08:41:40|113926.1|113901.1|113933.1|113908.1|113933.1|113908.1|113923.6|113898.6|27
1736844110000|2025-01-14 08:41:50|113951.4|113926.4|113945.7|113920.7|113952|113927|113941.7|113916.7|42
1736844120000|2025-01-14 08:42:00|113946.4|113921.4|113943.5|113918.5|113948.3|113923.3|113943|113918|23
1736844130000|2025-01-14 08:42:10|113942.6|113917.6|113898.1|113873.1|113943.3|113918.3|113897.4|113872.4|43
1736844140000|2025-01-14 08:42:20|113896.2|113871.2|113903.7|113878.7|113905.2|113880.2|113892.8|113867.8|29
1736844150000|2025-01-14 08:42:30|113902.9|113877.9|113899.5|113874.5|113908.6|113883.6|113894.8|113869.8|29
1736844160000|2025-01-14 08:42:40|113897.3|113872.3|113896.2|113871.2|113900.8|113875.8|113895.8|113870.8|14
1736844170000|2025-01-14 08:42:50|113890.5|113865.5|113887.5|113862.5|113893.5|113868.5|113886.6|113861.6|18
1736844180000|2025-01-14 08:43:00|113888.4|113863.4|113903|113878|113903.7|113878.7|113879.9|113854.9|28
1736844190000|2025-01-14 08:43:10|113903.7|113878.7|113899.5|113874.5|113903.7|113878.7|113896.3|113871.3|26
1736844200000|2025-01-14 08:43:20|113900.6|113875.6|113889.2|113864.2|113903.4|113878.4|113886.9|113861.9|28
1736844210000|2025-01-14 08:43:30|113888.2|113863.2|113888.7|113863.7|113888.7|113863.7|113885.3|113860.3|18
1736844220000|2025-01-14 08:43:40|113888.9|113863.9|113885.8|113860.8|113888.9|113863.9|113879.2|113854.2|18
1736844230000|2025-01-14 08:43:50|113887.5|113862.5|113904.5|113879.5|113905.1|113880.1|113886.7|113861.7|25
1736844240000|2025-01-14 08:44:00|113904.7|113879.7|113909.3|113884.3|113917|113892|113904.7|113879.7|27
1736844250000|2025-01-14 08:44:10|113911.4|113886.4|113910.5|113885.5|113914.5|113889.5|113908.3|113883.3|18
1736844260000|2025-01-14 08:44:20|113906|113881|113892.6|113867.6|113906.4|113881.4|113892.6|113867.6|14
1736844270000|2025-01-14 08:44:30|113892.5|113867.5|113891.1|113866.1|113899.7|113874.7|113891.1|113866.1|14
1736844280000|2025-01-14 08:44:40|113890.9|113865.9|113876.3|113851.3|113890.9|113865.9|113876.3|113851.3|19
1736844290000|2025-01-14 08:44:50|113875.4|113850.4|113873|113848|113876.6|113851.6|113872.9|113847.9|25
1736844300000|2025-01-14 08:45:00|113871|113846|113857.2|113832.2|113871|113846|113850.1|113825.1|28
1736844310000|2025-01-14 08:45:10|113857.6|113832.6|113868.5|113843.5|113868.5|113843.5|113854.6|113829.6|15
1736844320000|2025-01-14 08:45:20|113870.3|113845.3|113854|113829|113870.6|113845.6|113848|113823|23
1736844330000|2025-01-14 08:45:30|113855|113830|113850.7|113825.7|113859.6|113834.6|113850.7|113825.7|19
1736844340000|2025-01-14 08:45:40|113852.7|113827.7|113853.3|113828.3|113857.4|113832.4|113849.4|113824.4|11
1736844350000|2025-01-14 08:45:50|113850.8|113825.8|113868.4|113843.4|113869.5|113844.5|113850.8|113825.8|25
1736844360000|2025-01-14 08:46:00|113869.3|113844.3|113857.9|113832.9|113869.3|113844.3|113855.8|113830.8|21
1736844370000|2025-01-14 08:46:10|113857.6|113832.6|113865.5|113840.5|113865.5|113840.5|113856.8|113831.8|12
1736844380000|2025-01-14 08:46:20|113866.4|113841.4|113862.8|113837.8|113869.6|113844.6|113859.2|113834.2|32
1736844390000|2025-01-14 08:46:30|113862.9|113837.9|113873.6|113848.6|113874.1|113849.1|113861.9|113836.9|17
1736844400000|2025-01-14 08:46:40|113872.6|113847.6|113870|113845|113874.9|113849.9|113868.3|113843.3|33
1736844410000|2025-01-14 08:46:50|113869.4|113844.4|113868|113843|113873.1|113848.1|113867.2|113842.2|25
1736844420000|2025-01-14 08:47:00|113867.9|113842.9|113865.5|113840.5|113870.5|113845.5|113865.5|113840.5|22
1736844430000|2025-01-14 08:47:10|113866.7|113841.7|113865|113840|113866.7|113841.7|113862|113837|13
1736844440000|2025-01-14 08:47:20|113863.5|113838.5|113879.1|113854.1|113879.9|113854.9|113856.5|113831.5|30
1736844450000|2025-01-14 08:47:30|113881.5|113856.5|113877.3|113852.3|113883.1|113858.1|113870.4|113845.4|33
1736844460000|2025-01-14 08:47:40|113879.5|113854.5|113882.7|113857.7|113882.7|113857.7|113877.2|113852.2|21
1736844470000|2025-01-14 08:47:50|113886.6|113861.6|113902.2|113877.2|113902.2|113877.2|113886.6|113861.6|30
1736844480000|2025-01-14 08:48:00|113900.8|113875.8|113897.8|113872.8|113900.8|113875.8|113890.6|113865.6|20
1736844490000|2025-01-14 08:48:10|113899.9|113874.9|113897.5|113872.5|113899.9|113874.9|113888.3|113863.3|20
1736844500000|2025-01-14 08:48:20|113896.9|113871.9|113898|113873|113898.1|113873.1|113895.6|113870.6|7
1736844510000|2025-01-14 08:48:30|113900|113875|113897.2|113872.2|113900.3|113875.3|113890.5|113865.5|18
1736844520000|2025-01-14 08:48:40|113897.3|113872.3|113897.4|113872.4|113897.5|113872.5|113895.8|113870.8|7
1736844530000|2025-01-14 08:48:50|113898.4|113873.4|113899.1|113874.1|113902.4|113877.4|113897.2|113872.2|16
1736844540000|2025-01-14 08:49:00|113898.9|113873.9|113916.1|113891.1|113918.8|113893.8|113898.9|113873.9|17
1736844550000|2025-01-14 08:49:10|113917|113892|113923.1|113898.1|113923.1|113898.1|113916|113891|6
1736844560000|2025-01-14 08:49:20|113923|113898|113927|113902|113928.3|113903.3|113923|113898|13
1736844570000|2025-01-14 08:49:30|113926|113901|113923.6|113898.6|113926|113901|113915.7|113890.7|14
1736844580000|2025-01-14 08:49:40|113923.8|113898.8|113937.4|113912.4|113942.1|113917.1|113923.8|113898.8|20
1736844590000|2025-01-14 08:49:50|113938|113913|113928.3|113903.3|113938|113913|113928.3|113903.3|15
1736844600000|2025-01-14 08:50:00|113928.9|113903.9|113920.9|113895.9|113931.1|113906.1|113920.2|113895.2|24
1736844610000|2025-01-14 08:50:10|113920.2|113895.2|113925.2|113900.2|113937.5|113912.5|113920.2|113895.2|39
1736844620000|2025-01-14 08:50:20|113920.6|113895.6|113931.8|113906.8|113940.6|113915.6|113918.3|113893.3|39
1736844630000|2025-01-14 08:50:30|113934.1|113909.1|113934|113909|113936.7|113911.7|113934|113909|13
1736844640000|2025-01-14 08:50:40|113933.8|113908.8|113938.3|113913.3|113943.9|113918.9|113933.2|113908.2|20
1736844650000|2025-01-14 08:50:50|113936.3|113911.3|113921.8|113896.8|113936.3|113911.3|113918.9|113893.9|28
1736844660000|2025-01-14 08:51:00|113922.9|113897.9|113924.9|113899.9|113933|113908|113922.8|113897.8|22
1736844670000|2025-01-14 08:51:10|113922.3|113897.3|113927.2|113902.2|113927.5|113902.5|113917.8|113892.8|14
1736844680000|2025-01-14 08:51:20|113926.3|113901.3|113934.3|113909.3|113936.4|113911.4|113924.1|113899.1|22
1736844690000|2025-01-14 08:51:30|113935.4|113910.4|113938.6|113913.6|113944.7|113919.7|113935.4|113910.4|20
1736844700000|2025-01-14 08:51:40|113938.2|113913.2|113938.4|113913.4|113941.6|113916.6|113938.2|113913.2|12
1736844710000|2025-01-14 08:51:50|113939.3|113914.3|113937.9|113912.9|113943.4|113918.4|113934.3|113909.3|15
1736844720000|2025-01-14 08:52:00|113939.7|113914.7|113950.7|113925.7|113950.7|113925.7|113938.5|113913.5|28
1736844730000|2025-01-14 08:52:10|113949.7|113924.7|113949.9|113924.9|113951.2|113926.2|113949.7|113924.7|8
1736844740000|2025-01-14 08:52:20|113947.5|113922.5|113950|113925|113950|113925|113941.6|113916.6|10
1736844750000|2025-01-14 08:52:30|113951.6|113926.6|113961.9|113936.9|113963.1|113938.1|113951.6|113926.6|20
1736844760000|2025-01-14 08:52:40|113962.5|113937.5|113962.4|113937.4|113966.3|113941.3|113962.4|113937.4|18
1736844770000|2025-01-14 08:52:50|113965.2|113940.2|113964.6|113939.6|113970.8|113945.8|113960|113935|23
1736844780000|2025-01-14 08:53:00|113959.7|113934.7|113967.2|113942.2|113972.5|113947.5|113958.9|113933.9|22
1736844790000|2025-01-14 08:53:10|113968.3|113943.3|113970|113945|113973|113948|113968.3|113943.3|15
1736844800000|2025-01-14 08:53:20|113972.6|113947.6|113973.4|113948.4|113974.2|113949.2|113972.1|113947.1|18
1736844810000|2025-01-14 08:53:30|113972.6|113947.6|113961.4|113936.4|113974.4|113949.4|113958|113933|26
1736844820000|2025-01-14 08:53:40|113963.7|113938.7|113953.7|113928.7|113963.9|113938.9|113951.1|113926.1|24
1736844830000|2025-01-14 08:53:50|113957.1|113932.1|113958.2|113933.2|113961.7|113936.7|113954.6|113929.6|12
1736844840000|2025-01-14 08:54:00|113958.8|113933.8|113971.9|113946.9|113976.1|113951.1|113958.8|113933.8|23
1736844850000|2025-01-14 08:54:10|113972.9|113947.9|113991.4|113966.4|113991.4|113966.4|113967.9|113942.9|34
1736844860000|2025-01-14 08:54:20|113988.8|113963.8|113983|113958|113989|113964|113981.9|113956.9|18
1736844870000|2025-01-14 08:54:30|113982|113957|113990.8|113965.8|113990.8|113965.8|113980.9|113955.9|12
1736844880000|2025-01-14 08:54:40|113990.4|113965.4|114006.2|113981.2|114006.2|113981.2|113985.3|113960.3|26
1736844890000|2025-01-14 08:54:50|114003.6|113978.6|114012.7|113987.7|114017|113992|114003.6|113978.6|35
1736844900000|2025-01-14 08:55:00|114012.6|113987.6|114011.7|113986.7|114026.2|114001.2|114011.7|113986.7|41
1736844910000|2025-01-14 08:55:10|114010.8|113985.8|114012.4|113987.4|114016.9|113991.9|114001.2|113976.2|27
1736844920000|2025-01-14 08:55:20|114012.5|113987.5|114006|113981|114013.1|113988.1|114002.4|113977.4|27
1736844930000|2025-01-14 08:55:30|114004|113979|114000.1|113975.1|114006.4|113981.4|114000.1|113975.1|19
1736844940000|2025-01-14 08:55:40|113999.8|113974.8|114005.5|113980.5|114006.3|113981.3|113995.1|113970.1|30
1736844950000|2025-01-14 08:55:50|114004.9|113979.9|114008.9|113983.9|114012.4|113987.4|114002.6|113977.6|31
1736844960000|2025-01-14 08:56:00|114009.4|113984.4|114012.4|113987.4|114015.8|113990.8|114009.2|113984.2|16
1736844970000|2025-01-14 08:56:10|114013.6|113988.6|114020.8|113995.8|114025.8|114000.8|114013.1|113988.1|20
1736844980000|2025-01-14 08:56:20|114019.9|113994.9|114021.3|113996.3|114021.3|113996.3|114017.3|113992.3|8
1736844990000|2025-01-14 08:56:30|114022.2|113997.2|114010.1|113985.1|114031.3|114006.3|114010.1|113985.1|33
1736845000000|2025-01-14 08:56:40|114010.2|113985.2|114003.3|113978.3|114010.3|113985.3|114002.9|113977.9|37
1736845010000|2025-01-14 08:56:50|114004.1|113979.1|114003.5|113978.5|114005.7|113980.7|113997.9|113972.9|17
1736845020000|2025-01-14 08:57:00|114002.9|113977.9|114006.7|113981.7|114008.3|113983.3|114000.7|113975.7|16
1736845030000|2025-01-14 08:57:10|114006.3|113981.3|114015.9|113990.9|114015.9|113990.9|114003.2|113978.2|14
1736845040000|2025-01-14 08:57:20|114015.8|113990.8|114018.8|113993.8|114022.8|113997.8|114012.8|113987.8|28
1736845050000|2025-01-14 08:57:30|114019.7|113994.7|114008.4|113983.4|114024.5|113999.5|114000.6|113975.6|43
1736845060000|2025-01-14 08:57:40|114009.4|113984.4|114004.5|113979.5|114017.6|113992.6|114000.1|113975.1|47
1736845070000|2025-01-14 08:57:50|114003.6|113978.6|113988.2|113963.2|114006.8|113981.8|113988.2|113963.2|43
1736845080000|2025-01-14 08:58:00|113989.8|113964.8|113986.9|113961.9|113993.9|113968.9|113986.6|113961.6|25
1736845090000|2025-01-14 08:58:10|113988.6|113963.6|113997.5|113972.5|113998.2|113973.2|113986.6|113961.6|32
1736845100000|2025-01-14 08:58:20|113997|113972|113998.7|113973.7|113999.6|113974.6|113994.8|113969.8|19
1736845110000|2025-01-14 08:58:30|113998.1|113973.1|113991.9|113966.9|113998.7|113973.7|113989.3|113964.3|26
1736845120000|2025-01-14 08:58:40|113992|113967|113989.1|113964.1|113992|113967|113986.2|113961.2|18
1736845130000|2025-01-14 08:58:50|113989.7|113964.7|113989.2|113964.2|113997.2|113972.2|113985.7|113960.7|37
1736845140000|2025-01-14 08:59:00|113992.2|113967.2|113998.8|113973.8|114000.8|113975.8|113988.1|113963.1|28
1736845150000|2025-01-14 08:59:10|113998.2|113973.2|113997.4|113972.4|114000.7|113975.7|113995|113970|10
1736845160000|2025-01-14 08:59:20|113997.7|113972.7|114004.4|113979.4|114005.5|113980.5|113993.3|113968.3|33
1736845170000|2025-01-14 08:59:30|114006.3|113981.3|114011.9|113986.9|114013.7|113988.7|114004.8|113979.8|28
1736845180000|2025-01-14 08:59:40|114011.8|113986.8|114010.5|113985.5|114014.4|113989.4|114006.5|113981.5|21
1736845190000|2025-01-14 08:59:50|114011.1|113986.1|114008.3|113983.3|114012.7|113987.7|114007|113982|21
1736845200000|2025-01-14 09:00:00|114009.7|113984.7|114019.6|113994.6|114024.8|113999.8|114005.1|113980.1|43
1736845210000|2025-01-14 09:00:10|114018.7|113993.7|114013.6|113988.6|114018.7|113993.7|114010.6|113985.6|25
1736845220000|2025-01-14 09:00:20|114013.2|113988.2|114002.1|113977.1|114017.6|113992.6|113998.9|113973.9|28
1736845230000|2025-01-14 09:00:30|114001|113976|114015.8|113990.8|114018.1|113993.1|114000.1|113975.1|23
1736845240000|2025-01-14 09:00:40|114015.5|113990.5|114012.5|113987.5|114018|113993|114012.5|113987.5|21
1736845250000|2025-01-14 09:00:50|114013.1|113988.1|114013.3|113988.3|114020.4|113995.4|114011.3|113986.3|26
1736845260000|2025-01-14 09:01:00|114014.3|113989.3|114026|114001|114026|114001|114013.9|113988.9|24
1736845270000|2025-01-14 09:01:10|114021.6|113996.6|114027.9|114002.9|114029.5|114004.5|114018.9|113993.9|27
1736845280000|2025-01-14 09:01:20|114027.3|114002.3|114042|114017|114042|114017|114027.3|114002.3|19
1736845290000|2025-01-14 09:01:30|114042.7|114017.7|114043.2|114018.2|114049.2|114024.2|114040.8|114015.8|39
1736845300000|2025-01-14 09:01:40|114044.7|114019.7|114056|114031|114060.2|114035.2|114039.8|114014.8|35
1736845310000|2025-01-14 09:01:50|114055.1|114030.1|114051.4|114026.4|114056|114031|114050.7|114025.7|17
1736845320000|2025-01-14 09:02:00|114052.4|114027.4|114059.7|114034.7|114065.9|114040.9|114052.4|114027.4|28
1736845330000|2025-01-14 09:02:10|114061.3|114036.3|114061.4|114036.4|114064.4|114039.4|114056.7|114031.7|28
1736845340000|2025-01-14 09:02:20|114062|114037|114057.9|114032.9|114066.2|114041.2|114057.9|114032.9|26
1736845350000|2025-01-14 09:02:30|114056.9|114031.9|114055.3|114030.3|114056.9|114031.9|114047.7|114022.7|28
1736845360000|2025-01-14 09:02:40|114049.2|114024.2|114045.2|114020.2|114049.2|114024.2|114043.3|114018.3|23
1736845370000|2025-01-14 09:02:50|114045.8|114020.8|114046|114021|114046|114021|114045.1|114020.1|12
1736845380000|2025-01-14 09:03:00|114047.1|114022.1|114054|114029|114054.3|114029.3|114045.1|114020.1|12
1736845390000|2025-01-14 09:03:10|114055.1|114030.1|114059.7|114034.7|114063.8|114038.8|114055.1|114030.1|20
1736845400000|2025-01-14 09:03:20|114058.7|114033.7|114052.2|114027.2|114058.7|114033.7|114051.3|114026.3|8
1736845410000|2025-01-14 09:03:30|114052|114027|114051.8|114026.8|114052|114027|114049.3|114024.3|5
1736845420000|2025-01-14 09:03:40|114051.7|114026.7|114055|114030|114057.3|114032.3|114051.5|114026.5|10
1736845430000|2025-01-14 09:03:50|114057.3|114032.3|114061.4|114036.4|114069.9|114044.9|114056.4|114031.4|16
1736845440000|2025-01-14 09:04:00|114060.9|114035.9|114068.5|114043.5|114069.9|114044.9|114052.7|114027.7|17
1736845450000|2025-01-14 09:04:10|114067.2|114042.2|114064.3|114039.3|114067.2|114042.2|114056.9|114031.9|10
1736845460000|2025-01-14 09:04:20|114062.8|114037.8|114055.7|114030.7|114066.9|114041.9|114050.6|114025.6|24
1736845470000|2025-01-14 09:04:30|114056.8|114031.8|114058.7|114033.7|114063.3|114038.3|114054.7|114029.7|22
1736845480000|2025-01-14 09:04:40|114058.4|114033.4|114053.5|114028.5|114063.5|114038.5|114048.1|114023.1|22
1736845490000|2025-01-14 09:04:50|114054.5|114029.5|114046.5|114021.5|114057.5|114032.5|114046.5|114021.5|23
1736845500000|2025-01-14 09:05:00|114046.2|114021.2|114046.2|114021.2|114047.1|114022.1|114045.1|114020.1|10
1736845510000|2025-01-14 09:05:10|114047|114022|114031.9|114006.9|114048.8|114023.8|114028.2|114003.2|34
1736845520000|2025-01-14 09:05:20|114031.3|114006.3|114033.2|114008.2|114037.9|114012.9|114028.6|114003.6|22
1736845530000|2025-01-14 09:05:30|114033.3|114008.3|114031.8|114006.8|114033.4|114008.4|114031.8|114006.8|7
1736845540000|2025-01-14 09:05:40|114031.9|114006.9|114019.7|113994.7|114034.2|114009.2|114019.7|113994.7|19
1736845550000|2025-01-14 09:05:50|114020.8|113995.8|114024|113999|114024|113999|114012.8|113987.8|28
1736845560000|2025-01-14 09:06:00|114022.7|113997.7|114011.7|113986.7|114024.8|113999.8|114011.7|113986.7|35
1736845570000|2025-01-14 09:06:10|114012.6|113987.6|114017.6|113992.6|114018.5|113993.5|114008.4|113983.4|27
1736845580000|2025-01-14 09:06:20|114019.6|113994.6|114010.8|113985.8|114024.4|113999.4|114000.5|113975.5|40
1736845590000|2025-01-14 09:06:30|114011.3|113986.3|114016.7|113991.7|114017.2|113992.2|114010.8|113985.8|16
1736845600000|2025-01-14 09:06:40|114016.8|113991.8|114002.6|113977.6|114017.5|113992.5|114001.7|113976.7|24
1736845610000|2025-01-14 09:06:50|114003|113978|114012.5|113987.5|114017|113992|114003|113978|18
1736845620000|2025-01-14 09:07:00|114014.3|113989.3|114011.4|113986.4|114014.3|113989.3|114008.1|113983.1|14
1736845630000|2025-01-14 09:07:10|114012.5|113987.5|114007.5|113982.5|114013.3|113988.3|114007.5|113982.5|17
1736845640000|2025-01-14 09:07:20|114006.7|113981.7|114005.5|113980.5|114006.7|113981.7|113997.8|113972.8|17
1736845650000|2025-01-14 09:07:30|114005.4|113980.4|114005|113980|114005.4|113980.4|114003.6|113978.6|9
1736845660000|2025-01-14 09:07:40|114005.9|113980.9|114016.6|113991.6|114018.6|113993.6|114005.9|113980.9|26
1736845670000|2025-01-14 09:07:50|114015.4|113990.4|114021.9|113996.9|114027.1|114002.1|114015.4|113990.4|16
1736845680000|2025-01-14 09:08:00|114022.9|113997.9|114031.4|114006.4|114031.4|114006.4|114022.9|113997.9|21
1736845690000|2025-01-14 09:08:10|114032.3|114007.3|114046.9|114021.9|114048.3|114023.3|114032.3|114007.3|26
1736845700000|2025-01-14 09:08:20|114046.2|114021.2|114044.1|114019.1|114047.7|114022.7|114035.8|114010.8|25
1736845710000|2025-01-14 09:08:30|114044.2|114019.2|114050.9|114025.9|114051.5|114026.5|114041.3|114016.3|21
1736845720000|2025-01-14 09:08:40|114050.6|114025.6|114049.3|114024.3|114050.6|114025.6|114049.3|114024.3|4
1736845730000|2025-01-14 09:08:50|114048.5|114023.5|114046.3|114021.3|114055.7|114030.7|114044|114019|25
1736845740000|2025-01-14 09:09:00|114046.4|114021.4|114050.5|114025.5|114051.5|114026.5|114046.1|114021.1|24
1736845750000|2025-01-14 09:09:10|114051.7|114026.7|114065|114040|114065.9|114040.9|114050.6|114025.6|19
1736845760000|2025-01-14 09:09:20|114064.6|114039.6|114060.2|114035.2|114068|114043|114060.2|114035.2|26
1736845770000|2025-01-14 09:09:30|114061.4|114036.4|114058.6|114033.6|114062.2|114037.2|114049.4|114024.4|31
1736845780000|2025-01-14 09:09:40|114058.8|114033.8|114057|114032|114061.1|114036.1|114057|114032|18
1736845790000|2025-01-14 09:09:50|114057.6|114032.6|114056|114031|114060.3|114035.3|114054.8|114029.8|14
1736845800000|2025-01-14 09:10:00|114057|114032|114061.5|114036.5|114061.5|114036.5|114055.3|114030.3|15
1736845810000|2025-01-14 09:10:10|114060.1|114035.1|114062.3|114037.3|114062.3|114037.3|114058.3|114033.3|9
1736845820000|2025-01-14 09:10:20|114061.2|114036.2|114061.9|114036.9|114063.4|114038.4|114057.4|114032.4|17
1736845830000|2025-01-14 09:10:30|114060.4|114035.4|114065.7|114040.7|114065.7|114040.7|114057.4|114032.4|10
1736845840000|2025-01-14 09:10:40|114063.5|114038.5|114064.1|114039.1|114071.9|114046.9|114060.8|114035.8|29
1736845850000|2025-01-14 09:10:50|114061.5|114036.5|114064.6|114039.6|114066.4|114041.4|114059.5|114034.5|11
1736845860000|2025-01-14 09:11:00|114065.6|114040.6|114060|114035|114065.6|114040.6|114051.6|114026.6|17
1736845870000|2025-01-14 09:11:10|114059.3|114034.3|114065|114040|114067.9|114042.9|114058.9|114033.9|21
1736845880000|2025-01-14 09:11:20|114065.2|114040.2|114061.9|114036.9|114068|114043|114059.3|114034.3|16
1736845890000|2025-01-14 09:11:30|114063.8|114038.8|114069|114044|114073|114048|114061.9|114036.9|25
1736845900000|2025-01-14 09:11:40|114067.9|114042.9|114062.5|114037.5|114072.5|114047.5|114062|114037|26
1736845910000|2025-01-14 09:11:50|114062.3|114037.3|114064.4|114039.4|114064.4|114039.4|114060.7|114035.7|8
1736845920000|2025-01-14 09:12:00|114065.4|114040.4|114057.4|114032.4|114065.4|114040.4|114054.6|114029.6|30
1736845930000|2025-01-14 09:12:10|114056.8|114031.8|114070.7|114045.7|114072.2|114047.2|114056.8|114031.8|22
1736845940000|2025-01-14 09:12:20|114071.3|114046.3|114072|114047|114072|114047|114069.7|114044.7|17
1736845950000|2025-01-14 09:12:30|114070.9|114045.9|114073.2|114048.2|114078.2|114053.2|114069|114044|13
1736845960000|2025-01-14 09:12:40|114073.6|114048.6|114073.7|114048.7|114076.2|114051.2|114071.7|114046.7|24
1736845970000|2025-01-14 09:12:50|114072.6|114047.6|114060.8|114035.8|114073.7|114048.7|114060.8|114035.8|28
1736845980000|2025-01-14 09:13:00|114059.8|114034.8|114056.6|114031.6|114063.4|114038.4|114055.9|114030.9|31
1736845990000|2025-01-14 09:13:10|114055.6|114030.6|114053.1|114028.1|114059.2|114034.2|114053.1|114028.1|19
1736846000000|2025-01-14 09:13:20|114054|114029|114051.7|114026.7|114055.9|114030.9|114049.7|114024.7|20
1736846010000|2025-01-14 09:13:30|114052.4|114027.4|114053.3|114028.3|114057.6|114032.6|114051.1|114026.1|19
1736846020000|2025-01-14 09:13:40|114052.6|114027.6|114050.7|114025.7|114054.3|114029.3|114049.6|114024.6|29
1736846030000|2025-01-14 09:13:50|114050.1|114025.1|114024.8|113999.8|114050.1|114025.1|114024.1|113999.1|32
1736846040000|2025-01-14 09:14:00|114024.7|113999.7|114004|113979|114025.8|114000.8|114004|113979|26
1736846050000|2025-01-14 09:14:10|114003.9|113978.9|114003.7|113978.7|114012.1|113987.1|114003.7|113978.7|27
1736846060000|2025-01-14 09:14:20|114003.1|113978.1|113995.6|113970.6|114004.4|113979.4|113995.6|113970.6|20
1736846070000|2025-01-14 09:14:30|113996.1|113971.1|113995.7|113970.7|113997.1|113972.1|113994.1|113969.1|15
1736846080000|2025-01-14 09:14:40|113995.6|113970.6|113988.5|113963.5|113995.6|113970.6|113988.5|113963.5|7
1736846090000|2025-01-14 09:14:50|113989.2|113964.2|113978.4|113953.4|113989.2|113964.2|113976.6|113951.6|18
1736846100000|2025-01-14 09:15:00|113979.2|113954.2|113990|113965|113996.2|113971.2|113979.2|113954.2|21
1736846110000|2025-01-14 09:15:10|113989.1|113964.1|113978.5|113953.5|113995.5|113970.5|113978|113953|28
1736846120000|2025-01-14 09:15:20|113978.8|113953.8|113968.7|113943.7|113982|113957|113968|113943|32
1736846130000|2025-01-14 09:15:30|113968.9|113943.9|113979.1|113954.1|113980.5|113955.5|113966.8|113941.8|24
1736846140000|2025-01-14 09:15:40|113979.8|113954.8|113980.3|113955.3|113991.3|113966.3|113979.3|113954.3|24
1736846150000|2025-01-14 09:15:50|113982|113957|113985|113960|113998.5|113973.5|113982|113957|33
1736846160000|2025-01-14 09:16:00|113984.7|113959.7|113971.6|113946.6|113986.3|113961.3|113971.6|113946.6|29
1736846170000|2025-01-14 09:16:10|113972.3|113947.3|113966.7|113941.7|113975|113950|113965.9|113940.9|30
1736846180000|2025-01-14 09:16:20|113966.5|113941.5|113972|113947|113974.3|113949.3|113966.3|113941.3|32
1736846190000|2025-01-14 09:16:30|113973.6|113948.6|113961.1|113936.1|113973.6|113948.6|113959.3|113934.3|19
1736846200000|2025-01-14 09:16:40|113962.2|113937.2|113954.2|113929.2|113964.3|113939.3|113945|113920|18
1736846210000|2025-01-14 09:16:50|113952.6|113927.6|113962.3|113937.3|113963.8|113938.8|113952.3|113927.3|17
1736846220000|2025-01-14 09:17:00|113962.2|113937.2|113949.9|113924.9|113962.8|113937.8|113949.8|113924.8|39
1736846230000|2025-01-14 09:17:10|113951.1|113926.1|113973.9|113948.9|113975.5|113950.5|113950.5|113925.5|37
1736846240000|2025-01-14 09:17:20|113974.4|113949.4|113969.8|113944.8|113983.3|113958.3|113969.5|113944.5|47
1736846250000|2025-01-14 09:17:30|113970.7|113945.7|113976|113951|113976.7|113951.7|113967.3|113942.3|28
1736846260000|2025-01-14 09:17:40|113976.3|113951.3|113981.2|113956.2|113982.9|113957.9|113975.7|113950.7|25
1736846270000|2025-01-14 09:17:50|113978.9|113953.9|113980.3|113955.3|113983|113958|113973.8|113948.8|23
1736846280000|2025-01-14 09:18:00|113978.3|113953.3|113978|113953|113979.4|113954.4|113976.6|113951.6|11
1736846290000|2025-01-14 09:18:10|113977|113952|113971.9|113946.9|113977|113952|113965.1|113940.1|24
1736846300000|2025-01-14 09:18:20|113976.2|113951.2|113986.4|113961.4|113988.1|113963.1|113975.7|113950.7|18
1736846310000|2025-01-14 09:18:30|113981.7|113956.7|113973.1|113948.1|113981.9|113956.9|113971.8|113946.8|21
1736846320000|2025-01-14 09:18:40|113973.5|113948.5|113984.2|113959.2|113984.2|113959.2|113973.5|113948.5|22
1736846330000|2025-01-14 09:18:50|113982.3|113957.3|113983|113958|113983.5|113958.5|113978.4|113953.4|21
1736846340000|2025-01-14 09:19:00|113982.4|113957.4|113983.1|113958.1|113985.2|113960.2|113977|113952|18
1736846350000|2025-01-14 09:19:10|113982.1|113957.1|113981.1|113956.1|113983.7|113958.7|113978.1|113953.1|15
1736846360000|2025-01-14 09:19:20|113984.3|113959.3|113983.6|113958.6|113984.4|113959.4|113969.3|113944.3|14
1736846370000|2025-01-14 09:19:30|113980.1|113955.1|113985.3|113960.3|113986.8|113961.8|113980.1|113955.1|12
1736846380000|2025-01-14 09:19:40|113985.4|113960.4|113988.4|113963.4|113988.4|113963.4|113985.4|113960.4|6
1736846390000|2025-01-14 09:19:50|113987.9|113962.9|113995.3|113970.3|114004.4|113979.4|113987.9|113962.9|25
1736846400000|2025-01-14 09:20:00|113994.4|113969.4|113991.2|113966.2|113994.8|113969.8|113984.5|113959.5|23
1736846410000|2025-01-14 09:20:10|113990.5|113965.5|113994.4|113969.4|113994.4|113969.4|113988.5|113963.5|12
1736846420000|2025-01-14 09:20:20|113993|113968|114000.6|113975.6|114000.6|113975.6|113990.2|113965.2|21
1736846430000|2025-01-14 09:20:30|113999.6|113974.6|113991.7|113966.7|113999.6|113974.6|113987.2|113962.2|29
1736846440000|2025-01-14 09:20:40|113992.4|113967.4|113989.9|113964.9|113992.4|113967.4|113989.9|113964.9|13
1736846450000|2025-01-14 09:20:50|113989.3|113964.3|113979|113954|113989.3|113964.3|113979|113954|19
1736846460000|2025-01-14 09:21:00|113978.9|113953.9|113970.4|113945.4|113978.9|113953.9|113967.2|113942.2|12
1736846470000|2025-01-14 09:21:10|113971|113946|113970.8|113945.8|113971|113946|113969.6|113944.6|7
1736846480000|2025-01-14 09:21:20|113970.7|113945.7|113975.2|113950.2|113975.2|113950.2|113970.7|113945.7|13
1736846490000|2025-01-14 09:21:30|113975.5|113950.5|113978.3|113953.3|113981.2|113956.2|113975.5|113950.5|11
1736846500000|2025-01-14 09:21:40|113977.8|113952.8|113975|113950|113977.8|113952.8|113973.6|113948.6|10
1736846510000|2025-01-14 09:21:50|113975.1|113950.1|113990|113965|113990.4|113965.4|113975|113950|16
1736846520000|2025-01-14 09:22:00|113990.9|113965.9|113980|113955|113990.9|113965.9|113970.2|113945.2|27
1736846530000|2025-01-14 09:22:10|113981.1|113956.1|113990.5|113965.5|113997.6|113972.6|113981.1|113956.1|22
1736846540000|2025-01-14 09:22:20|113989.7|113964.7|113987.5|113962.5|113989.7|113964.7|113987.1|113962.1|11
1736846550000|2025-01-14 09:22:30|113988.4|113963.4|113992.4|113967.4|114002.1|113977.1|113988.4|113963.4|27
1736846560000|2025-01-14 09:22:40|113992.3|113967.3|113996.2|113971.2|113997.9|113972.9|113992.2|113967.2|11
1736846570000|2025-01-14 09:22:50|113995.2|113970.2|114000.2|113975.2|114000.2|113975.2|113989.3|113964.3|20
1736846580000|2025-01-14 09:23:00|114000.7|113975.7|114013.4|113988.4|114018.5|113993.5|114000.7|113975.7|32
1736846590000|2025-01-14 09:23:10|114012.8|113987.8|113998.9|113973.9|114012.8|113987.8|113998|113973|17
1736846600000|2025-01-14 09:23:20|113999.1|113974.1|114009.8|113984.8|114009.8|113984.8|113999.1|113974.1|14
1736846610000|2025-01-14 09:23:30|114008.8|113983.8|114011.4|113986.4|114011.4|113986.4|114003.7|113978.7|11
1736846620000|2025-01-14 09:23:40|114012|113987|114017.6|113992.6|114020.6|113995.6|114012|113987|23
1736846630000|2025-01-14 09:23:50|114016.7|113991.7|114003.3|113978.3|114017.4|113992.4|114002.5|113977.5|33
1736846640000|2025-01-14 09:24:00|114004.5|113979.5|114017.6|113992.6|114021.8|113996.8|114004.5|113979.5|31
1736846650000|2025-01-14 09:24:10|114017.4|113992.4|114022.1|113997.1|114027.3|114002.3|114017.4|113992.4|16
1736846660000|2025-01-14 09:24:20|114021.8|113996.8|114019.4|113994.4|114021.8|113996.8|114016|113991|13
1736846670000|2025-01-14 09:24:30|114017.4|113992.4|114010.8|113985.8|114019.7|113994.7|114010.8|113985.8|13
1736846680000|2025-01-14 09:24:40|114009.7|113984.7|114005.3|113980.3|114010.8|113985.8|114005.3|113980.3|10
1736846690000|2025-01-14 09:24:50|114004.4|113979.4|114020.5|113995.5|114022.1|113997.1|114002.5|113977.5|36
1736846700000|2025-01-14 09:25:00|114019.6|113994.6|114020.7|113995.7|114022.9|113997.9|114012.9|113987.9|25
1736846710000|2025-01-14 09:25:10|114019.5|113994.5|114036.4|114011.4|114039.7|114014.7|114018.3|113993.3|31
1736846720000|2025-01-14 09:25:20|114038|114013|114034.7|114009.7|114038.7|114013.7|114033.9|114008.9|24
1736846730000|2025-01-14 09:25:30|114034.2|114009.2|114040.9|114015.9|114041.3|114016.3|114033.5|114008.5|13
1736846740000|2025-01-14 09:25:40|114041.6|114016.6|114047|114022|114049.4|114024.4|114040.5|114015.5|20
1736846750000|2025-01-14 09:25:50|114048.1|114023.1|114055.5|114030.5|114055.5|114030.5|114045.4|114020.4|19
1736846760000|2025-01-14 09:26:00|114054.9|114029.9|114064.4|114039.4|114065.5|114040.5|114052.7|114027.7|24
1736846770000|2025-01-14 09:26:10|114063.2|114038.2|114063.6|114038.6|114066.4|114041.4|114063.2|114038.2|16
1736846780000|2025-01-14 09:26:20|114063.9|114038.9|114065.5|114040.5|114070.6|114045.6|114063.8|114038.8|10
1736846790000|2025-01-14 09:26:30|114064.3|114039.3|114065.3|114040.3|114066.9|114041.9|114060.5|114035.5|12
1736846800000|2025-01-14 09:26:40|114063|114038|114066.3|114041.3|114072.1|114047.1|114063|114038|19
1736846810000|2025-01-14 09:26:50|114065.4|114040.4|114056.1|114031.1|114065.4|114040.4|114055.2|114030.2|12
1736846820000|2025-01-14 09:27:00|114055.9|114030.9|114053.4|114028.4|114060|114035|114053.4|114028.4|14
1736846830000|2025-01-14 09:27:10|114052.5|114027.5|114055.5|114030.5|114058.1|114033.1|114052.3|114027.3|13
1736846840000|2025-01-14 09:27:20|114054.3|114029.3|114060.9|114035.9|114060.9|114035.9|114054.3|114029.3|8
1736846850000|2025-01-14 09:27:30|114059.9|114034.9|114052.7|114027.7|114059.9|114034.9|114052.7|114027.7|19
1736846860000|2025-01-14 09:27:40|114054.4|114029.4|114057.6|114032.6|114061.2|114036.2|114054.4|114029.4|15
1736846870000|2025-01-14 09:27:50|114056.3|114031.3|114047.5|114022.5|114061.2|114036.2|114045.3|114020.3|32
1736846880000|2025-01-14 09:28:00|114047.1|114022.1|114057.3|114032.3|114058.3|114033.3|114047.1|114022.1|17
1736846890000|2025-01-14 09:28:10|114057.9|114032.9|114058.4|114033.4|114060.2|114035.2|114057|114032|13
1736846900000|2025-01-14 09:28:20|114057.8|114032.8|114061.5|114036.5|114061.5|114036.5|114057.4|114032.4|7
1736846910000|2025-01-14 09:28:30|114062.2|114037.2|114057|114032|114066.2|114041.2|114056.9|114031.9|10
1736846920000|2025-01-14 09:28:40|114057.2|114032.2|114061.7|114036.7|114061.7|114036.7|114057.2|114032.2|6
1736846930000|2025-01-14 09:28:50|114061.5|114036.5|114067.4|114042.4|114072.2|114047.2|114061|114036|17
1736846940000|2025-01-14 09:29:00|114064.2|114039.2|114070.3|114045.3|114070.3|114045.3|114063.5|114038.5|14
1736846950000|2025-01-14 09:29:10|114070.4|114045.4|114071.5|114046.5|114074.8|114049.8|114070.4|114045.4|11
1736846960000|2025-01-14 09:29:20|114071.7|114046.7|114060.3|114035.3|114071.8|114046.8|114060.3|114035.3|16
1736846970000|2025-01-14 09:29:30|114059|114034|114048.1|114023.1|114059|114034|114046.5|114021.5|15
1736846980000|2025-01-14 09:29:40|114047.6|114022.6|114047.5|114022.5|114048.4|114023.4|114045.6|114020.6|10
1736846990000|2025-01-14 09:29:50|114048.1|114023.1|114045|114020|114052.7|114027.7|114045|114020|11
1736847000000|2025-01-14 09:30:00|114044.5|114019.5|114008.6|113983.6|114045|114020|114008.1|113983.1|33
1736847010000|2025-01-14 09:30:10|114009.5|113984.5|114014.9|113989.9|114023.2|113998.2|114008.2|113983.2|25
1736847020000|2025-01-14 09:30:20|114015.6|113990.6|114029.7|114004.7|114032.4|114007.4|114015.6|113990.6|27
1736847030000|2025-01-14 09:30:30|114028.9|114003.9|114037|114012|114040.8|114015.8|114028.9|114003.9|14
1736847040000|2025-01-14 09:30:40|114035.2|114010.2|114030.1|114005.1|114035.2|114010.2|114027|114002|18
1736847050000|2025-01-14 09:30:50|114030.9|114005.9|114026.7|114001.7|114032.1|114007.1|114022.7|113997.7|20
1736847060000|2025-01-14 09:31:00|114027.4|114002.4|114041.4|114016.4|114041.4|114016.4|114023.8|113998.8|28
1736847070000|2025-01-14 09:31:10|114040.1|114015.1|114048.1|114023.1|114049.4|114024.4|114040.1|114015.1|37
1736847080000|2025-01-14 09:31:20|114049.3|114024.3|114045.5|114020.5|114062|114037|114044.7|114019.7|41
1736847090000|2025-01-14 09:31:30|114045.3|114020.3|114054.3|114029.3|114058.9|114033.9|114040.3|114015.3|26
1736847100000|2025-01-14 09:31:40|114053.1|114028.1|114053.4|114028.4|114059.2|114034.2|114040.9|114015.9|32
1736847110000|2025-01-14 09:31:50|114053.3|114028.3|114060.9|114035.9|114062.1|114037.1|114048.7|114023.7|27
1736847120000|2025-01-14 09:32:00|114061.7|114036.7|114066.6|114041.6|114072.8|114047.8|114059.6|114034.6|33
1736847130000|2025-01-14 09:32:10|114068.3|114043.3|114070.6|114045.6|114074|114049|114063.6|114038.6|22
1736847140000|2025-01-14 09:32:20|114070.7|114045.7|114070.6|114045.6|114076.4|114051.4|114067.7|114042.7|24
1736847150000|2025-01-14 09:32:30|114071.2|114046.2|114069.1|114044.1|114078.7|114053.7|114064.7|114039.7|34
1736847160000|2025-01-14 09:32:40|114067.6|114042.6|114075.1|114050.1|114080|114055|114067.6|114042.6|30
1736847170000|2025-01-14 09:32:50|114076.4|114051.4|114070.5|114045.5|114080.6|114055.6|114066.7|114041.7|27
1736847180000|2025-01-14 09:33:00|114071.1|114046.1|114062|114037|114071.1|114046.1|114059.4|114034.4|31
1736847190000|2025-01-14 09:33:10|114061.5|114036.5|114061.9|114036.9|114067|114042|114061.1|114036.1|23
1736847200000|2025-01-14 09:33:20|114062|114037|114062.4|114037.4|114065.3|114040.3|114060.8|114035.8|17
1736847210000|2025-01-14 09:33:30|114062.3|114037.3|114064.3|114039.3|114064.3|114039.3|114058.9|114033.9|25
1736847220000|2025-01-14 09:33:40|114065.3|114040.3|114054.8|114029.8|114066.1|114041.1|114054.8|114029.8|24
1736847230000|2025-01-14 09:33:50|114057.1|114032.1|114050|114025|114061.1|114036.1|114047.6|114022.6|21
1736847240000|2025-01-14 09:34:00|114049.9|114024.9|114046|114021|114049.9|114024.9|114042.7|114017.7|22
1736847250000|2025-01-14 09:34:10|114042.1|114017.1|114037.7|114012.7|114043.1|114018.1|114033.7|114008.7|19
1736847260000|2025-01-14 09:34:20|114036.6|114011.6|114032.3|114007.3|114038.2|114013.2|114026.8|114001.8|18
1736847270000|2025-01-14 09:34:30|114034.6|114009.6|114035.3|114010.3|114035.8|114010.8|114032.3|114007.3|8
1736847280000|2025-01-14 09:34:40|114035.8|114010.8|114042.7|114017.7|114043.7|114018.7|114033.8|114008.8|19
1736847290000|2025-01-14 09:34:50|114043.6|114018.6|114030.9|114005.9|114045.3|114020.3|114029.7|114004.7|19
1736847300000|2025-01-14 09:35:00|114029.3|114004.3|114020.9|113995.9|114029.8|114004.8|114018.4|113993.4|21
1736847310000|2025-01-14 09:35:10|114021.5|113996.5|114033|114008|114033|114008|114021.5|113996.5|24
1736847320000|2025-01-14 09:35:20|114032|114007|114040.3|114015.3|114040.3|114015.3|114031.9|114006.9|19
1736847330000|2025-01-14 09:35:30|114040.1|114015.1|114042.7|114017.7|114042.7|114017.7|114040|114015|9
1736847340000|2025-01-14 09:35:40|114042.8|114017.8|114045.5|114020.5|114045.5|114020.5|114041.1|114016.1|12
1736847350000|2025-01-14 09:35:50|114048|114023|114048.7|114023.7|114050.7|114025.7|114041|114016|20
1736847360000|2025-01-14 09:36:00|114044.4|114019.4|114035.7|114010.7|114044.4|114019.4|114034.1|114009.1|18
1736847370000|2025-01-14 09:36:10|114036.2|114011.2|114038.7|114013.7|114047.5|114022.5|114036.2|114011.2|21
1736847380000|2025-01-14 09:36:20|114039.9|114014.9|114039.3|114014.3|114044.9|114019.9|114028.5|114003.5|28
1736847390000|2025-01-14 09:36:30|114039.5|114014.5|114037|114012|114044.1|114019.1|114034.7|114009.7|25
1736847400000|2025-01-14 09:36:40|114036.9|114011.9|114051.2|114026.2|114052.7|114027.7|114036.9|114011.9|23
1736847410000|2025-01-14 09:36:50|114053.3|114028.3|114058|114033|114061.3|114036.3|114053.3|114028.3|22
1736847420000|2025-01-14 09:37:00|114057.9|114032.9|114067.6|114042.6|114071.7|114046.7|114055.5|114030.5|30
1736847430000|2025-01-14 09:37:10|114068.2|114043.2|114051.3|114026.3|114068.2|114043.2|114050.4|114025.4|20
1736847440000|2025-01-14 09:37:20|114050.2|114025.2|114050|114025|114053.6|114028.6|114047.9|114022.9|20
1736847450000|2025-01-14 09:37:30|114051|114026|114040.5|114015.5|114053.9|114028.9|114038|114013|26
1736847460000|2025-01-14 09:37:40|114041|114016|114046|114021|114047.7|114022.7|114034.9|114009.9|24
1736847470000|2025-01-14 09:37:50|114046.6|114021.6|114046.4|114021.4|114046.6|114021.6|114044.5|114019.5|8
1736847480000|2025-01-14 09:38:00|114045.1|114020.1|114043.4|114018.4|114046.7|114021.7|114043.4|114018.4|24
1736847490000|2025-01-14 09:38:10|114043.5|114018.5|114044.8|114019.8|114047.4|114022.4|114043.4|114018.4|19
1736847500000|2025-01-14 09:38:20|114046.9|114021.9|114050.7|114025.7|114059.1|114034.1|114046.9|114021.9|29
1736847510000|2025-01-14 09:38:30|114050.5|114025.5|114050.6|114025.6|114052.8|114027.8|114047.6|114022.6|30
1736847520000|2025-01-14 09:38:40|114051.8|114026.8|114068.4|114043.4|114069|114044|114049.7|114024.7|34
1736847530000|2025-01-14 09:38:50|114069.3|114044.3|114078.2|114053.2|114081.9|114056.9|114069.3|114044.3|25
1736847540000|2025-01-14 09:39:00|114079.2|114054.2|114078.8|114053.8|114081.8|114056.8|114078.8|114053.8|13
1736847550000|2025-01-14 09:39:10|114079.4|114054.4|114086.3|114061.3|114086.3|114061.3|114079.4|114054.4|21
1736847560000|2025-01-14 09:39:20|114090.1|114065.1|114090.5|114065.5|114093.6|114068.6|114087.3|114062.3|27
1736847570000|2025-01-14 09:39:30|114092.3|114067.3|114092.7|114067.7|114092.7|114067.7|114088.9|114063.9|15
1736847580000|2025-01-14 09:39:40|114091.4|114066.4|114084.7|114059.7|114095.3|114070.3|114084.7|114059.7|14
1736847590000|2025-01-14 09:39:50|114082.8|114057.8|114069.7|114044.7|114085.4|114060.4|114067.9|114042.9|17
1736847600000|2025-01-14 09:40:00|114070.6|114045.6|114088.7|114063.7|114093.9|114068.9|114070.6|114045.6|30
1736847610000|2025-01-14 09:40:10|114087.8|114062.8|114094.8|114069.8|114106.3|114081.3|114087.8|114062.8|26
1736847620000|2025-01-14 09:40:20|114095.5|114070.5|114106.6|114081.6|114110|114085|114094.9|114069.9|30
1736847630000|2025-01-14 09:40:30|114106.1|114081.1|114115.4|114090.4|114119.1|114094.1|114105.8|114080.8|23
1736847640000|2025-01-14 09:40:40|114114.3|114089.3|114103.4|114078.4|114115.5|114090.5|114103.4|114078.4|17
1736847650000|2025-01-14 09:40:50|114103|114078|114091.9|114066.9|114103|114078|114091|114066|16
1736847660000|2025-01-14 09:41:00|114090|114065|114094|114069|114098.2|114073.2|114090|114065|32
1736847670000|2025-01-14 09:41:10|114093|114068|114081.8|114056.8|114094.2|114069.2|114081.7|114056.7|14
1736847680000|2025-01-14 09:41:20|114081.3|114056.3|114088|114063|114091.2|114066.2|114078.4|114053.4|20
1736847690000|2025-01-14 09:41:30|114088.8|114063.8|114116.2|114091.2|114116.2|114091.2|114085.5|114060.5|41
1736847700000|2025-01-14 09:41:40|114116|114091|114104.5|114079.5|114116|114091|114101.4|114076.4|28
1736847710000|2025-01-14 09:41:50|114103.6|114078.6|114100.5|114075.5|114105.3|114080.3|114100.4|114075.4|15
1736847720000|2025-01-14 09:42:00|114099.6|114074.6|114100.6|114075.6|114102.6|114077.6|114088.4|114063.4|35
1736847730000|2025-01-14 09:42:10|114099.6|114074.6|114080.4|114055.4|114099.6|114074.6|114079.8|114054.8|25
1736847740000|2025-01-14 09:42:20|114080.2|114055.2|114090.4|114065.4|114090.4|114065.4|114080.1|114055.1|12
1736847750000|2025-01-14 09:42:30|114089.3|114064.3|114090.4|114065.4|114092.2|114067.2|114086.1|114061.1|26
1736847760000|2025-01-14 09:42:40|114090.6|114065.6|114093.2|114068.2|114095.3|114070.3|114090.6|114065.6|25
1736847770000|2025-01-14 09:42:50|114093.7|114068.7|114093.2|114068.2|114099.9|114074.9|114091.7|114066.7|43
1736847780000|2025-01-14 09:43:00|114094.2|114069.2|114094.2|114069.2|114094.9|114069.9|114094.2|114069.2|7
1736847790000|2025-01-14 09:43:10|114094.4|114069.4|114079.4|114054.4|114094.4|114069.4|114071.2|114046.2|35
1736847800000|2025-01-14 09:43:20|114079.3|114054.3|114076.3|114051.3|114079.6|114054.6|114076.3|114051.3|10
1736847810000|2025-01-14 09:43:30|114074.5|114049.5|114079.9|114054.9|114088.3|114063.3|114068.4|114043.4|39
1736847820000|2025-01-14 09:43:40|114078|114053|114092.3|114067.3|114095.8|114070.8|114077.4|114052.4|25
1736847830000|2025-01-14 09:43:50|114093.2|114068.2|114072|114047|114095.6|114070.6|114066.8|114041.8|44
1736847840000|2025-01-14 09:44:00|114071.1|114046.1|114079.1|114054.1|114081.7|114056.7|114070.1|114045.1|24
1736847850000|2025-01-14 09:44:10|114078.2|114053.2|114074.7|114049.7|114078.2|114053.2|114074.1|114049.1|4
1736847860000|2025-01-14 09:44:20|114075.6|114050.6|114070.1|114045.1|114088.6|114063.6|114067.1|114042.1|23
1736847870000|2025-01-14 09:44:30|114070.4|114045.4|114076.2|114051.2|114079|114054|114069.3|114044.3|29
1736847880000|2025-01-14 09:44:40|114077.1|114052.1|114072.3|114047.3|114083.9|114058.9|114067.9|114042.9|26
1736847890000|2025-01-14 09:44:50|114071.3|114046.3|114089.4|114064.4|114093.5|114068.5|114070.7|114045.7|25
1736847900000|2025-01-14 09:45:00|114089.9|114064.9|114091.1|114066.1|114095.3|114070.3|114085.7|114060.7|32
1736847910000|2025-01-14 09:45:10|114090.4|114065.4|114092.7|114067.7|114093.1|114068.1|114086.8|114061.8|20
1736847920000|2025-01-14 09:45:20|114091.8|114066.8|114108|114083|114115.2|114090.2|114091.4|114066.4|35
1736847930000|2025-01-14 09:45:30|114108.5|114083.5|114100.3|114075.3|114108.5|114083.5|114100.3|114075.3|21
1736847940000|2025-01-14 09:45:40|114100.5|114075.5|114104.6|114079.6|114107|114082|114099.1|114074.1|19
1736847950000|2025-01-14 09:45:50|114105.6|114080.6|114111.5|114086.5|114118.1|114093.1|114105.3|114080.3|20
1736847960000|2025-01-14 09:46:00|114110.8|114085.8|114120|114095|114124.8|114099.8|114110.8|114085.8|41
1736847970000|2025-01-14 09:46:10|114120.6|114095.6|114119.8|114094.8|114121.6|114096.6|114119.8|114094.8|14
1736847980000|2025-01-14 09:46:20|114119.2|114094.2|114128.5|114103.5|114128.5|114103.5|114118.9|114093.9|20
1736847990000|2025-01-14 09:46:30|114132.8|114107.8|114137.8|114112.8|114138.3|114113.3|114115.6|114090.6|35
1736848000000|2025-01-14 09:46:40|114138.9|114113.9|114139.8|114114.8|114140.5|114115.5|114134.7|114109.7|27
1736848010000|2025-01-14 09:46:50|114140.7|114115.7|114144.5|114119.5|114146.3|114121.3|114139.6|114114.6|27
1736848020000|2025-01-14 09:47:00|114146.3|114121.3|114137.2|114112.2|114151.4|114126.4|114136.9|114111.9|26
1736848030000|2025-01-14 09:47:10|114138.1|114113.1|114124.4|114099.4|114138.1|114113.1|114122.6|114097.6|18
1736848040000|2025-01-14 09:47:20|114124|114099|114133.4|114108.4|114139.2|114114.2|114123|114098|19
1736848050000|2025-01-14 09:47:30|114131.1|114106.1|114122.8|114097.8|114133.9|114108.9|114122.8|114097.8|13
1736848060000|2025-01-14 09:47:40|114123.1|114098.1|114102.3|114077.3|114125.4|114100.4|114099.2|114074.2|26
1736848070000|2025-01-14 09:47:50|114104.2|114079.2|114100.4|114075.4|114104.9|114079.9|114093.8|114068.8|37
1736848080000|2025-01-14 09:48:00|114102.1|114077.1|114101.6|114076.6|114104.4|114079.4|114098.1|114073.1|30
1736848090000|2025-01-14 09:48:10|114100.4|114075.4|114099.5|114074.5|114100.4|114075.4|114097.2|114072.2|12
1736848100000|2025-01-14 09:48:20|114099.2|114074.2|114081.5|114056.5|114099.3|114074.3|114078.3|114053.3|20
1736848110000|2025-01-14 09:48:30|114080.9|114055.9|114088.1|114063.1|114088.2|114063.2|114079.3|114054.3|10
1736848120000|2025-01-14 09:48:40|114092|114067|114093.8|114068.8|114094|114069|114090|114065|9
1736848130000|2025-01-14 09:48:50|114091.2|114066.2|114089.9|114064.9|114091.5|114066.5|114087.3|114062.3|15
1736848140000|2025-01-14 09:49:00|114087.7|114062.7|114097.1|114072.1|114097.8|114072.8|114087.7|114062.7|23
1736848150000|2025-01-14 09:49:10|114097.7|114072.7|114081.7|114056.7|114100.1|114075.1|114081.7|114056.7|35
1736848160000|2025-01-14 09:49:20|114084|114059|114084|114059|114086.5|114061.5|114078.3|114053.3|27
1736848170000|2025-01-14 09:49:30|114083.9|114058.9|114092.1|114067.1|114092.1|114067.1|114081.7|114056.7|14
1736848180000|2025-01-14 09:49:40|114092.6|114067.6|114088.4|114063.4|114097.2|114072.2|114088.4|114063.4|22
1736848190000|2025-01-14 09:49:50|114091.1|114066.1|114074.9|114049.9|114091.1|114066.1|114074.9|114049.9|22
1736848200000|2025-01-14 09:50:00|114073.5|114048.5|114062|114037|114077.4|114052.4|114062|114037|26
1736848210000|2025-01-14 09:50:10|114063.1|114038.1|114061|114036|114063.7|114038.7|114060.1|114035.1|21
1736848220000|2025-01-14 09:50:20|114061.4|114036.4|114059.7|114034.7|114074.7|114049.7|114058.2|114033.2|36
1736848230000|2025-01-14 09:50:30|114057.5|114032.5|114076.2|114051.2|114077|114052|114054.2|114029.2|30
1736848240000|2025-01-14 09:50:40|114075.3|114050.3|114071|114046|114075.3|114050.3|114069.1|114044.1|12
1736848250000|2025-01-14 09:50:50|114070.3|114045.3|114068.9|114043.9|114071.9|114046.9|114065.4|114040.4|21
1736848260000|2025-01-14 09:51:00|114069.4|114044.4|114075.2|114050.2|114079.7|114054.7|114064.7|114039.7|36
1736848270000|2025-01-14 09:51:10|114074.7|114049.7|114074|114049|114076.8|114051.8|114071.3|114046.3|16
1736848280000|2025-01-14 09:51:20|114074.7|114049.7|114076.1|114051.1|114078.1|114053.1|114074.7|114049.7|11
1736848290000|2025-01-14 09:51:30|114074.9|114049.9|114077.4|114052.4|114078.5|114053.5|114074.9|114049.9|18
1736848300000|2025-01-14 09:51:40|114077.2|114052.2|114100.7|114075.7|114100.7|114075.7|114077.2|114052.2|33
1736848310000|2025-01-14 09:51:50|114101.9|114076.9|114103.2|114078.2|114103.4|114078.4|114100.7|114075.7|15
1736848320000|2025-01-14 09:52:00|114103.9|114078.9|114115.5|114090.5|114117.3|114092.3|114103.9|114078.9|26
1736848330000|2025-01-14 09:52:10|114114.7|114089.7|114128|114103|114131.9|114106.9|114114.7|114089.7|36
1736848340000|2025-01-14 09:52:20|114130.5|114105.5|114132.8|114107.8|114132.8|114107.8|114129.2|114104.2|17
1736848350000|2025-01-14 09:52:30|114132.9|114107.9|114130.3|114105.3|114132.9|114107.9|114129.6|114104.6|10
1736848360000|2025-01-14 09:52:40|114129.9|114104.9|114133.7|114108.7|114133.7|114108.7|114129.9|114104.9|5
1736848370000|2025-01-14 09:52:50|114133.5|114108.5|114120.4|114095.4|114133.5|114108.5|114118.1|114093.1|17
1736848380000|2025-01-14 09:53:00|114120.5|114095.5|114110.6|114085.6|114120.5|114095.5|114108.6|114083.6|24
1736848390000|2025-01-14 09:53:10|114111.9|114086.9|114114.2|114089.2|114115.6|114090.6|114110.6|114085.6|12
1736848400000|2025-01-14 09:53:20|114114.8|114089.8|114114.7|114089.7|114119.2|114094.2|114113.8|114088.8|15
1736848410000|2025-01-14 09:53:30|114113.8|114088.8|114122.7|114097.7|114124.1|114099.1|114111.4|114086.4|14
1736848420000|2025-01-14 09:53:40|114123.6|114098.6|114132.6|114107.6|114132.6|114107.6|114122.6|114097.6|23
1736848430000|2025-01-14 09:53:50|114133.4|114108.4|114131.3|114106.3|114139.4|114114.4|114130.5|114105.5|18
1736848440000|2025-01-14 09:54:00|114133.1|114108.1|114136.6|114111.6|114137.9|114112.9|114128.3|114103.3|19
1736848450000|2025-01-14 09:54:10|114135.8|114110.8|114136.5|114111.5|114137|114112|114131|114106|23
1736848460000|2025-01-14 09:54:20|114136.8|114111.8|114130.8|114105.8|114136.8|114111.8|114130.8|114105.8|17
1736848470000|2025-01-14 09:54:30|114130|114105|114135.1|114110.1|114135.6|114110.6|114125.9|114100.9|27
1736848480000|2025-01-14 09:54:40|114135.3|114110.3|114132|114107|114136.5|114111.5|114129.9|114104.9|28
1736848490000|2025-01-14 09:54:50|114133|114108|114130.7|114105.7|114133|114108|114128.8|114103.8|19
1736848500000|2025-01-14 09:55:00|114133.4|114108.4|114122.9|114097.9|114133.4|114108.4|114120.2|114095.2|24
1736848510000|2025-01-14 09:55:10|114123.6|114098.6|114132.4|114107.4|114132.4|114107.4|114116.8|114091.8|18
1736848520000|2025-01-14 09:55:20|114132.9|114107.9|114117.9|114092.9|114132.9|114107.9|114116.9|114091.9|21
1736848530000|2025-01-14 09:55:30|114116.9|114091.9|114114.6|114089.6|114122.2|114097.2|114114.6|114089.6|21
1736848540000|2025-01-14 09:55:40|114114|114089|114110.7|114085.7|114114.3|114089.3|114109.5|114084.5|19
1736848550000|2025-01-14 09:55:50|114111.4|114086.4|114111.5|114086.5|114114|114089|114110.7|114085.7|17
1736848560000|2025-01-14 09:56:00|114110.8|114085.8|114108.8|114083.8|114111|114086|114108.2|114083.2|16
1736848570000|2025-01-14 09:56:10|114109.4|114084.4|114110.7|114085.7|114110.9|114085.9|114108.4|114083.4|17
1736848580000|2025-01-14 09:56:20|114110.6|114085.6|114108.2|114083.2|114110.6|114085.6|114101.5|114076.5|16
1736848590000|2025-01-14 09:56:30|114109.1|114084.1|114110.3|114085.3|114113.1|114088.1|114109.1|114084.1|14
1736848600000|2025-01-14 09:56:40|114109.5|114084.5|114107.2|114082.2|114110.3|114085.3|114107.2|114082.2|12
1736848610000|2025-01-14 09:56:50|114106.3|114081.3|114120.1|114095.1|114120.6|114095.6|114104|114079|25
1736848620000|2025-01-14 09:57:00|114119.5|114094.5|114117.9|114092.9|114119.5|114094.5|114116.7|114091.7|11
1736848630000|2025-01-14 09:57:10|114118.6|114093.6|114117.5|114092.5|114121.3|114096.3|114114.7|114089.7|15
1736848640000|2025-01-14 09:57:20|114117.1|114092.1|114107.7|114082.7|114117.1|114092.1|114107.7|114082.7|15
1736848650000|2025-01-14 09:57:30|114108.4|114083.4|114110.4|114085.4|114113.1|114088.1|114106.9|114081.9|19
1736848660000|2025-01-14 09:57:40|114110.2|114085.2|114114.1|114089.1|114122.2|114097.2|114104|114079|19
1736848670000|2025-01-14 09:57:50|114114.7|114089.7|114118.8|114093.8|114123.3|114098.3|114114.7|114089.7|19
1736848680000|2025-01-14 09:58:00|114118.5|114093.5|114112.7|114087.7|114119.7|114094.7|114106.7|114081.7|18
1736848690000|2025-01-14 09:58:10|114114.1|114089.1|114118.2|114093.2|114126.1|114101.1|114109.2|114084.2|21
1736848700000|2025-01-14 09:58:20|114119.1|114094.1|114119.1|114094.1|114128.5|114103.5|114113.6|114088.6|30
1736848710000|2025-01-14 09:58:30|114118.7|114093.7|114118.4|114093.4|114118.7|114093.7|114117.4|114092.4|6
1736848720000|2025-01-14 09:58:40|114117.4|114092.4|114124.1|114099.1|114124.1|114099.1|114115.3|114090.3|19
1736848730000|2025-01-14 09:58:50|114125.1|114100.1|114116.6|114091.6|114125.1|114100.1|114114.9|114089.9|22
1736848740000|2025-01-14 09:59:00|114118.2|114093.2|114114.1|114089.1|114119.2|114094.2|114112.5|114087.5|12
1736848750000|2025-01-14 09:59:10|114113.5|114088.5|114120.4|114095.4|114120.8|114095.8|114113.5|114088.5|15
1736848760000|2025-01-14 09:59:20|114120.5|114095.5|114121|114096|114121|114096|114118.4|114093.4|7
1736848770000|2025-01-14 09:59:30|114121.2|114096.2|114110.3|114085.3|114121.2|114096.2|114103.8|114078.8|23
1736848780000|2025-01-14 09:59:40|114106.4|114081.4|114108.4|114083.4|114109.5|114084.5|114105.5|114080.5|23
1736848790000|2025-01-14 09:59:50|114107.8|114082.8|114111.5|114086.5|114115.6|114090.6|114106.1|114081.1|23
1736848800000|2025-01-14 10:00:00|114111.6|114086.6|114093.3|114068.3|114112.6|114087.6|114083.1|114058.1|37
1736848810000|2025-01-14 10:00:10|114092.6|114067.6|114098.1|114073.1|114098.1|114073.1|114092|114067|18
1736848820000|2025-01-14 10:00:20|114098.4|114073.4|114103.8|114078.8|114107.2|114082.2|114095.6|114070.6|19
1736848830000|2025-01-14 10:00:30|114104.7|114079.7|114113.9|114088.9|114113.9|114088.9|114103.6|114078.6|31
1736848840000|2025-01-14 10:00:40|114115.1|114090.1|114097.5|114072.5|114116|114091|114097.5|114072.5|20
1736848850000|2025-01-14 10:00:50|114098.5|114073.5|114088.7|114063.7|114098.5|114073.5|114088.7|114063.7|16
1736848860000|2025-01-14 10:01:00|114091.9|114066.9|114084.8|114059.8|114100.8|114075.8|114084.8|114059.8|30
1736848870000|2025-01-14 10:01:10|114085.5|114060.5|114107.3|114082.3|114107.9|114082.9|114080.6|114055.6|35
1736848880000|2025-01-14 10:01:20|114107.9|114082.9|114104.4|114079.4|114107.9|114082.9|114103.7|114078.7|17
1736848890000|2025-01-14 10:01:30|114103.2|114078.2|114105.8|114080.8|114109|114084|114101.2|114076.2|23
1736848900000|2025-01-14 10:01:40|114106.5|114081.5|114112.2|114087.2|114113|114088|114106.5|114081.5|15
1736848910000|2025-01-14 10:01:50|114113.6|114088.6|114116|114091|114123.2|114098.2|114113|114088|28
1736848920000|2025-01-14 10:02:00|114116.6|114091.6|114102.3|114077.3|114119.1|114094.1|114100.5|114075.5|19
1736848930000|2025-01-14 10:02:10|114103.5|114078.5|114123.4|114098.4|114125.1|114100.1|114103.5|114078.5|25
1736848940000|2025-01-14 10:02:20|114125.6|114100.6|114115.6|114090.6|114137.3|114112.3|114114.7|114089.7|27
1736848950000|2025-01-14 10:02:30|114116.5|114091.5|114121.1|114096.1|114127.2|114102.2|114115.9|114090.9|32
1736848960000|2025-01-14 10:02:40|114122.8|114097.8|114121.2|114096.2|114122.8|114097.8|114116.7|114091.7|18
1736848970000|2025-01-14 10:02:50|114120.5|114095.5|114138.4|114113.4|114140.5|114115.5|114118.8|114093.8|19
1736848980000|2025-01-14 10:03:00|114137.6|114112.6|114137.7|114112.7|114138.4|114113.4|114133.8|114108.8|11
1736848990000|2025-01-14 10:03:10|114136.2|114111.2|114122.7|114097.7|114139.2|114114.2|114122.7|114097.7|23
1736849000000|2025-01-14 10:03:20|114122.6|114097.6|114123.7|114098.7|114125.5|114100.5|114116.9|114091.9|13
1736849010000|2025-01-14 10:03:30|114122.6|114097.6|114114.3|114089.3|114127.8|114102.8|114114.3|114089.3|12
1736849020000|2025-01-14 10:03:40|114113.8|114088.8|114105.1|114080.1|114118.1|114093.1|114105.1|114080.1|15
1736849030000|2025-01-14 10:03:50|114105.9|114080.9|114098.1|114073.1|114108.5|114083.5|114098|114073|21
1736849040000|2025-01-14 10:04:00|114098.8|114073.8|114099.4|114074.4|114101.3|114076.3|114097.9|114072.9|15
1736849050000|2025-01-14 10:04:10|114098.8|114073.8|114090.3|114065.3|114099.4|114074.4|114089.8|114064.8|19
1736849060000|2025-01-14 10:04:20|114089.8|114064.8|114097.9|114072.9|114098.8|114073.8|114089.8|114064.8|15
1736849070000|2025-01-14 10:04:30|114099.6|114074.6|114104.4|114079.4|114105.4|114080.4|114099.6|114074.6|19
1736849080000|2025-01-14 10:04:40|114104.5|114079.5|114106.1|114081.1|114106.1|114081.1|114102.2|114077.2|12
1736849090000|2025-01-14 10:04:50|114105|114080|114105.9|114080.9|114105.9|114080.9|114104.9|114079.9|4
1736849100000|2025-01-14 10:05:00|114106.4|114081.4|114105.1|114080.1|114106.5|114081.5|114105.1|114080.1|4
1736849110000|2025-01-14 10:05:10|114106|114081|114105.1|114080.1|114110.2|114085.2|114104.3|114079.3|17
1736849120000|2025-01-14 10:05:20|114106.3|114081.3|114099.6|114074.6|114106.3|114081.3|114099.1|114074.1|17
1736849130000|2025-01-14 10:05:30|114099.8|114074.8|114102.5|114077.5|114107.1|114082.1|114099.8|114074.8|11
1736849140000|2025-01-14 10:05:40|114103|114078|114088.2|114063.2|114103.1|114078.1|114088|114063|20
1736849150000|2025-01-14 10:05:50|114088|114063|114094.2|114069.2|114094.2|114069.2|114087|114062|12
1736849160000|2025-01-14 10:06:00|114094.4|114069.4|114107.9|114082.9|114108.1|114083.1|114094.4|114069.4|15
1736849170000|2025-01-14 10:06:10|114109.3|114084.3|114099.8|114074.8|114109.3|114084.3|114096.7|114071.7|27
1736849180000|2025-01-14 10:06:20|114100.4|114075.4|114101.9|114076.9|114106.9|114081.9|114100.4|114075.4|17
1736849190000|2025-01-14 10:06:30|114102.5|114077.5|114103.4|114078.4|114104|114079|114102.5|114077.5|16
1736849200000|2025-01-14 10:06:40|114103.3|114078.3|114101|114076|114104.4|114079.4|114100.9|114075.9|8
1736849210000|2025-01-14 10:06:50|114100.7|114075.7|114100.7|114075.7|114101.6|114076.6|114100.7|114075.7|5
1736849220000|2025-01-14 10:07:00|114100.8|114075.8|114107.5|114082.5|114107.5|114082.5|114097.3|114072.3|30
1736849230000|2025-01-14 10:07:10|114108.5|114083.5|114110.4|114085.4|114115.5|114090.5|114108.5|114083.5|33
1736849240000|2025-01-14 10:07:20|114110.6|114085.6|114117.6|114092.6|114124.4|114099.4|114110.6|114085.6|25
1736849250000|2025-01-14 10:07:30|114119.5|114094.5|114119|114094|114122.8|114097.8|114115.9|114090.9|19
1736849260000|2025-01-14 10:07:40|114119.7|114094.7|114119.4|114094.4|114119.7|114094.7|114116.4|114091.4|12
1736849270000|2025-01-14 10:07:50|114118.8|114093.8|114107|114082|114120.3|114095.3|114103.6|114078.6|24
1736849280000|2025-01-14 10:08:00|114108.1|114083.1|114108.6|114083.6|114109|114084|114107.3|114082.3|12
1736849290000|2025-01-14 10:08:10|114108.9|114083.9|114109.7|114084.7|114110.4|114085.4|114106.5|114081.5|12
1736849300000|2025-01-14 10:08:20|114109.6|114084.6|114096|114071|114110.1|114085.1|114094.9|114069.9|18
1736849310000|2025-01-14 10:08:30|114097|114072|114093.9|114068.9|114099|114074|114093.9|114068.9|7
1736849320000|2025-01-14 10:08:40|114093.7|114068.7|114093.9|114068.9|114095.3|114070.3|114092.1|114067.1|9
1736849330000|2025-01-14 10:08:50|114093.1|114068.1|114083.6|114058.6|114093.1|114068.1|114083.6|114058.6|16
1736849340000|2025-01-14 10:09:00|114083.2|114058.2|114084.2|114059.2|114084.9|114059.9|114081.7|114056.7|14
1736849350000|2025-01-14 10:09:10|114085.1|114060.1|114088.1|114063.1|114093.3|114068.3|114085.1|114060.1|20
1736849360000|2025-01-14 10:09:20|114087.3|114062.3|114095|114070|114100.4|114075.4|114087.3|114062.3|28
1736849370000|2025-01-14 10:09:30|114095.8|114070.8|114097.9|114072.9|114101.6|114076.6|114095.5|114070.5|18
1736849380000|2025-01-14 10:09:40|114098|114073|114102|114077|114106.4|114081.4|114097.5|114072.5|24
1736849390000|2025-01-14 10:09:50|114101.3|114076.3|114095.3|114070.3|114101.8|114076.8|114095.2|114070.2|23
1736849400000|2025-01-14 10:10:00|114095.4|114070.4|114105|114080|114111|114086|114095.4|114070.4|15
1736849410000|2025-01-14 10:10:10|114106|114081|114107.2|114082.2|114112.7|114087.7|114106|114081|20
1736849420000|2025-01-14 10:10:20|114106.9|114081.9|114110.7|114085.7|114115.8|114090.8|114106.5|114081.5|18
1736849430000|2025-01-14 10:10:30|114111.6|114086.6|114115.4|114090.4|114115.8|114090.8|114110.7|114085.7|19
1736849440000|2025-01-14 10:10:40|114115.7|114090.7|114139.7|114114.7|114139.7|114114.7|114115.7|114090.7|25
1736849450000|2025-01-14 10:10:50|114141.3|114116.3|114153.3|114128.3|114154.2|114129.2|114138.5|114113.5|32
1736849460000|2025-01-14 10:11:00|114153.2|114128.2|114139.6|114114.6|114156.3|114131.3|114137.9|114112.9|17
1736849470000|2025-01-14 10:11:10|114146.5|114121.5|114142.2|114117.2|114146.6|114121.6|114140.6|114115.6|16
1736849480000|2025-01-14 10:11:20|114142.1|114117.1|114142.2|114117.2|114143|114118|114140.3|114115.3|16
1736849490000|2025-01-14 10:11:30|114142.1|114117.1|114140.6|114115.6|114142.1|114117.1|114140.1|114115.1|8
1736849500000|2025-01-14 10:11:40|114140.7|114115.7|114148.9|114123.9|114149.3|114124.3|114139.9|114114.9|12
1736849510000|2025-01-14 10:11:50|114148.2|114123.2|114127.9|114102.9|114149.9|114124.9|114127|114102|17
1736849520000|2025-01-14 10:12:00|114131.3|114106.3|114129.6|114104.6|114132.3|114107.3|114129.3|114104.3|16
1736849530000|2025-01-14 10:12:10|114130.3|114105.3|114129.8|114104.8|114134.3|114109.3|114129|114104|13
1736849540000|2025-01-14 10:12:20|114129.1|114104.1|114126.5|114101.5|114129.1|114104.1|114126.5|114101.5|5
1736849550000|2025-01-14 10:12:30|114126.3|114101.3|114142.4|114117.4|114144.6|114119.6|114126.2|114101.2|18
1736849560000|2025-01-14 10:12:40|114142.2|114117.2|114123.3|114098.3|114142.2|114117.2|114121|114096|33
1736849570000|2025-01-14 10:12:50|114124.3|114099.3|114136|114111|114136.9|114111.9|114124.3|114099.3|15
1736849580000|2025-01-14 10:13:00|114136.1|114111.1|114133.9|114108.9|114136.9|114111.9|114133.9|114108.9|13
1736849590000|2025-01-14 10:13:10|114133.1|114108.1|114114.8|114089.8|114133.1|114108.1|114112.2|114087.2|20
1736849600000|2025-01-14 10:13:20|114115.4|114090.4|114124.6|114099.6|114125.3|114100.3|114115.4|114090.4|14
1736849610000|2025-01-14 10:13:30|114124.2|114099.2|114130.1|114105.1|114131.5|114106.5|114123.6|114098.6|15
1736849620000|2025-01-14 10:13:40|114130.3|114105.3|114129.3|114104.3|114130.5|114105.5|114129.3|114104.3|5
1736849630000|2025-01-14 10:13:50|114130.1|114105.1|114132.2|114107.2|114132.2|114107.2|114130.1|114105.1|9
1736849640000|2025-01-14 10:14:00|114132.7|114107.7|114145.7|114120.7|114151.1|114126.1|114132.2|114107.2|19
1736849650000|2025-01-14 10:14:10|114147|114122|114145.5|114120.5|114149.2|114124.2|114145.3|114120.3|25
1736849660000|2025-01-14 10:14:20|114145.3|114120.3|114150.3|114125.3|114154.2|114129.2|114144.1|114119.1|16
1736849670000|2025-01-14 10:14:30|114149.9|114124.9|114166.2|114141.2|114172.2|114147.2|114148.1|114123.1|22
1736849680000|2025-01-14 10:14:40|114165.9|114140.9|114155.7|114130.7|114167.5|114142.5|114154.5|114129.5|14
1736849690000|2025-01-14 10:14:50|114154.8|114129.8|114144.4|114119.4|114154.8|114129.8|114138.4|114113.4|17
1736849700000|2025-01-14 10:15:00|114144.6|114119.6|114128|114103|114144.6|114119.6|114117.3|114092.3|32
1736849710000|2025-01-14 10:15:10|114128.8|114103.8|114118.1|114093.1|114130.3|114105.3|114117.7|114092.7|21
1736849720000|2025-01-14 10:15:20|114117.9|114092.9|114117.1|114092.1|114118.7|114093.7|114113.8|114088.8|27
1736849730000|2025-01-14 10:15:30|114115.6|114090.6|114110.2|114085.2|114116.8|114091.8|114108.9|114083.9|21
1736849740000|2025-01-14 10:15:40|114111.4|114086.4|114103.1|114078.1|114112.2|114087.2|114100.7|114075.7|16
1736849750000|2025-01-14 10:15:50|114105.6|114080.6|114112.1|114087.1|114115.6|114090.6|114105.5|114080.5|13
1736849760000|2025-01-14 10:16:00|114111.2|114086.2|114116.4|114091.4|114120.4|114095.4|114110.9|114085.9|15
1736849770000|2025-01-14 10:16:10|114117.2|114092.2|114119.7|114094.7|114132.2|114107.2|114117.2|114092.2|29
1736849780000|2025-01-14 10:16:20|114114.2|114089.2|114121.7|114096.7|114121.9|114096.9|114113.9|114088.9|25
1736849790000|2025-01-14 10:16:30|114120.8|114095.8|114124.3|114099.3|114126.3|114101.3|114118.8|114093.8|21
1736849800000|2025-01-14 10:16:40|114124|114099|114112.4|114087.4|114127.6|114102.6|114112.4|114087.4|27
1736849810000|2025-01-14 10:16:50|114113.2|114088.2|114115.4|114090.4|114117.3|114092.3|114113.2|114088.2|12
1736849820000|2025-01-14 10:17:00|114116|114091|114109.1|114084.1|114116|114091|114106.1|114081.1|20
1736849830000|2025-01-14 10:17:10|114110|114085|114087.8|114062.8|114110|114085|114087.4|114062.4|16
1736849840000|2025-01-14 10:17:20|114086.9|114061.9|114077.7|114052.7|114086.9|114061.9|114072.7|114047.7|19
1736849850000|2025-01-14 10:17:30|114076.9|114051.9|114085.5|114060.5|114085.5|114060.5|114076.9|114051.9|20
1736849860000|2025-01-14 10:17:40|114085.6|114060.6|114102|114077|114102|114077|114084.7|114059.7|23
1736849870000|2025-01-14 10:17:50|114104.6|114079.6|114096|114071|114104.6|114079.6|114096|114071|22
1736849880000|2025-01-14 10:18:00|114096.8|114071.8|114099.4|114074.4|114104.6|114079.6|114091.7|114066.7|27
1736849890000|2025-01-14 10:18:10|114099.5|114074.5|114130.7|114105.7|114130.7|114105.7|114099.5|114074.5|40
1736849900000|2025-01-14 10:18:20|114130.3|114105.3|114132.5|114107.5|114132.5|114107.5|114130.3|114105.3|12
1736849910000|2025-01-14 10:18:30|114132.6|114107.6|114130.1|114105.1|114132.6|114107.6|114129.8|114104.8|13
1736849920000|2025-01-14 10:18:40|114130.6|114105.6|114135.5|114110.5|114135.5|114110.5|114128.6|114103.6|16
1736849930000|2025-01-14 10:18:50|114134.2|114109.2|114136.4|114111.4|114138.1|114113.1|114132.3|114107.3|23
1736849940000|2025-01-14 10:19:00|114137.1|114112.1|114120.6|114095.6|114137.7|114112.7|114116.9|114091.9|22
1736849950000|2025-01-14 10:19:10|114122|114097|114128.2|114103.2|114128.6|114103.6|114120.7|114095.7|13
1736849960000|2025-01-14 10:19:20|114128.6|114103.6|114130.3|114105.3|114130.3|114105.3|114127.7|114102.7|14
1736849970000|2025-01-14 10:19:30|114128.8|114103.8|114118.2|114093.2|114130.3|114105.3|114117.3|114092.3|31
1736849980000|2025-01-14 10:19:40|114118.1|114093.1|114129.1|114104.1|114129.8|114104.8|114117.8|114092.8|19
1736849990000|2025-01-14 10:19:50|114128.5|114103.5|114138.6|114113.6|114140|114115|114128.5|114103.5|15
1736850000000|2025-01-14 10:20:00|114139|114114|114143|114118|114150.8|114125.8|114139|114114|23
1736850010000|2025-01-14 10:20:10|114143.9|114118.9|114141|114116|114143.9|114118.9|114141|114116|9
1736850020000|2025-01-14 10:20:20|114140.6|114115.6|114136.2|114111.2|114140.6|114115.6|114134|114109|22
1736850030000|2025-01-14 10:20:30|114137|114112|114132.6|114107.6|114138.6|114113.6|114132.6|114107.6|24
1736850040000|2025-01-14 10:20:40|114132.1|114107.1|114141.5|114116.5|114142.3|114117.3|114131.6|114106.6|19
1736850050000|2025-01-14 10:20:50|114141.3|114116.3|114134.1|114109.1|114141.3|114116.3|114134.1|114109.1|8
1736850060000|2025-01-14 10:21:00|114134.7|114109.7|114144.9|114119.9|114144.9|114119.9|114134.7|114109.7|12
1736850070000|2025-01-14 10:21:10|114144.3|114119.3|114143.5|114118.5|114144.5|114119.5|114142.3|114117.3|10
1736850080000|2025-01-14 10:21:20|114142.6|114117.6|114149.7|114124.7|114149.7|114124.7|114142.1|114117.1|16
1736850090000|2025-01-14 10:21:30|114150.3|114125.3|114145.5|114120.5|114151.5|114126.5|114145.1|114120.1|14
1736850100000|2025-01-14 10:21:40|114139.5|114114.5|114132.6|114107.6|114142.8|114117.8|114131.8|114106.8|17
1736850110000|2025-01-14 10:21:50|114132.5|114107.5|114137.2|114112.2|114138.2|114113.2|114127.6|114102.6|30
1736850120000|2025-01-14 10:22:00|114136.5|114111.5|114132.9|114107.9|114136.6|114111.6|114132.9|114107.9|8
1736850130000|2025-01-14 10:22:10|114132.2|114107.2|114130.7|114105.7|114135.5|114110.5|114128.8|114103.8|20
1736850140000|2025-01-14 10:22:20|114130.6|114105.6|114128.2|114103.2|114131.5|114106.5|114127.1|114102.1|14
1736850150000|2025-01-14 10:22:30|114129|114104|114132.7|114107.7|114133.3|114108.3|114129|114104|18
1736850160000|2025-01-14 10:22:40|114132.5|114107.5|114137|114112|114137.5|114112.5|114132.5|114107.5|12
1736850170000|2025-01-14 10:22:50|114137.1|114112.1|114138.3|114113.3|114138.3|114113.3|114136.3|114111.3|13
1736850180000|2025-01-14 10:23:00|114137.6|114112.6|114124.2|114099.2|114137.8|114112.8|114121.2|114096.2|29
1736850190000|2025-01-14 10:23:10|114122.8|114097.8|114138|114113|114139.2|114114.2|114122.4|114097.4|17
1736850200000|2025-01-14 10:23:20|114137.7|114112.7|114137.8|114112.8|114138.3|114113.3|114137.2|114112.2|8
1736850210000|2025-01-14 10:23:30|114138|114113|114134.8|114109.8|114139.3|114114.3|114131.5|114106.5|21
1736850220000|2025-01-14 10:23:40|114134.6|114109.6|114123.8|114098.8|114135|114110|114123.8|114098.8|29
1736850230000|2025-01-14 10:23:50|114124.5|114099.5|114126.8|114101.8|114128.8|114103.8|114124.3|114099.3|12
1736850240000|2025-01-14 10:24:00|114126.4|114101.4|114127.8|114102.8|114134|114109|114125.3|114100.3|27
1736850250000|2025-01-14 10:24:10|114128.9|114103.9|114136.9|114111.9|114136.9|114111.9|114128.9|114103.9|9
1736850260000|2025-01-14 10:24:20|114137.7|114112.7|114142.5|114117.5|114143.3|114118.3|114137.4|114112.4|17
1736850270000|2025-01-14 10:24:30|114143.2|114118.2|114144.7|114119.7|114146.3|114121.3|114143.2|114118.2|15
1736850280000|2025-01-14 10:24:40|114144.9|114119.9|114143.6|114118.6|114144.9|114119.9|114141.1|114116.1|10
1736850290000|2025-01-14 10:24:50|114143.4|114118.4|114140.4|114115.4|114143.4|114118.4|114139.8|114114.8|10
1736850300000|2025-01-14 10:25:00|114141.2|114116.2|114140.2|114115.2|114147.7|114122.7|114138.8|114113.8|23
1736850310000|2025-01-14 10:25:10|114141.2|114116.2|114144.2|114119.2|114147.7|114122.7|114140.6|114115.6|19
1736850320000|2025-01-14 10:25:20|114143.2|114118.2|114142.5|114117.5|114145.7|114120.7|114136.7|114111.7|20
1736850330000|2025-01-14 10:25:30|114143.3|114118.3|114139.3|114114.3|114143.6|114118.6|114139|114114|13
1736850340000|2025-01-14 10:25:40|114139.1|114114.1|114132.6|114107.6|114139.1|114114.1|114130|114105|12
1736850350000|2025-01-14 10:25:50|114131.8|114106.8|114148.4|114123.4|114149.3|114124.3|114130.9|114105.9|18
1736850360000|2025-01-14 10:26:00|114148.2|114123.2|114148.2|114123.2|114155.4|114130.4|114147.2|114122.2|15
1736850370000|2025-01-14 10:26:10|114149.2|114124.2|114150.5|114125.5|114168.8|114143.8|114148.7|114123.7|34
1736850380000|2025-01-14 10:26:20|114151.2|114126.2|114156.3|114131.3|114157.6|114132.6|114151.2|114126.2|17
1736850390000|2025-01-14 10:26:30|114157.2|114132.2|114159.4|114134.4|114164.7|114139.7|114156.2|114131.2|21
1736850400000|2025-01-14 10:26:40|114159.3|114134.3|114153.2|114128.2|114159.4|114134.4|114150.6|114125.6|19
1736850410000|2025-01-14 10:26:50|114152.2|114127.2|114151.4|114126.4|114152.2|114127.2|114142.3|114117.3|17
1736850420000|2025-01-14 10:27:00|114154.4|114129.4|114155.5|114130.5|114155.5|114130.5|114152.4|114127.4|18
1736850430000|2025-01-14 10:27:10|114156.2|114131.2|114157.2|114132.2|114159.9|114134.9|114153.1|114128.1|20
1736850440000|2025-01-14 10:27:20|114158.2|114133.2|114167.1|114142.1|114167.7|114142.7|114158.2|114133.2|17
1736850450000|2025-01-14 10:27:30|114167.9|114142.9|114157.1|114132.1|114168.2|114143.2|114150.6|114125.6|25
1736850460000|2025-01-14 10:27:40|114157.6|114132.6|114154.1|114129.1|114160.1|114135.1|114153.1|114128.1|21
1736850470000|2025-01-14 10:27:50|114155|114130|114156.4|114131.4|114156.4|114131.4|114154.2|114129.2|8
1736850480000|2025-01-14 10:28:00|114156.3|114131.3|114142.5|114117.5|114156.3|114131.3|114142.5|114117.5|20
1736850490000|2025-01-14 10:28:10|114141.7|114116.7|114135.2|114110.2|114141.7|114116.7|114130.7|114105.7|20
1736850500000|2025-01-14 10:28:20|114136|114111|114135.4|114110.4|114138.2|114113.2|114131.5|114106.5|24
1736850510000|2025-01-14 10:28:30|114134.9|114109.9|114127.2|114102.2|114134.9|114109.9|114127.2|114102.2|24
1736850520000|2025-01-14 10:28:40|114127.7|114102.7|114130.1|114105.1|114133.4|114108.4|114125.2|114100.2|25
1736850530000|2025-01-14 10:28:50|114129.4|114104.4|114126.1|114101.1|114132.8|114107.8|114125.1|114100.1|21
1736850540000|2025-01-14 10:29:00|114125.9|114100.9|114125.4|114100.4|114126.7|114101.7|114125.3|114100.3|8
1736850550000|2025-01-14 10:29:10|114125.2|114100.2|114124.5|114099.5|114126.5|114101.5|114124.5|114099.5|14
1736850560000|2025-01-14 10:29:20|114125|114100|114126.2|114101.2|114127.7|114102.7|114125|114100|18
1736850570000|2025-01-14 10:29:30|114127|114102|114117.8|114092.8|114128|114103|114117.5|114092.5|21
1736850580000|2025-01-14 10:29:40|114117.6|114092.6|114118.2|114093.2|114118.2|114093.2|114111.8|114086.8|23
1736850590000|2025-01-14 10:29:50|114124.4|114099.4|114122.8|114097.8|114124.4|114099.4|114122.2|114097.2|8
1736850600000|2025-01-14 10:30:00|114123.2|114098.2|114104.4|114079.4|114123.2|114098.2|114100.7|114075.7|36
1736850610000|2025-01-14 10:30:10|114105.6|114080.6|114078.7|114053.7|114111.9|114086.9|114078.7|114053.7|47
1736850620000|2025-01-14 10:30:20|114078|114053|114080.9|114055.9|114080.9|114055.9|114075.3|114050.3|18
1736850630000|2025-01-14 10:30:30|114080.1|114055.1|114098.3|114073.3|114101.2|114076.2|114080.1|114055.1|39
1736850640000|2025-01-14 10:30:40|114097.3|114072.3|114101.8|114076.8|114102.7|114077.7|114097.3|114072.3|21
1736850650000|2025-01-14 10:30:50|114101.6|114076.6|114099.1|114074.1|114104.1|114079.1|114099.1|114074.1|19
1736850660000|2025-01-14 10:31:00|114099.4|114074.4|114104.1|114079.1|114106.7|114081.7|114092.8|114067.8|33
1736850670000|2025-01-14 10:31:10|114105.5|114080.5|114107.1|114082.1|114107.1|114082.1|114101.8|114076.8|30
1736850680000|2025-01-14 10:31:20|114107.6|114082.6|114106.7|114081.7|114114.7|114089.7|114106.7|114081.7|24
1736850690000|2025-01-14 10:31:30|114104.9|114079.9|114107.5|114082.5|114107.5|114082.5|114102|114077|22
1736850700000|2025-01-14 10:31:40|114107.7|114082.7|114097|114072|114107.7|114082.7|114097|114072|25
1736850710000|2025-01-14 10:31:50|114097.2|114072.2|114095.5|114070.5|114098.2|114073.2|114090.1|114065.1|16
1736850720000|2025-01-14 10:32:00|114096.1|114071.1|114107.2|114082.2|114107.2|114082.2|114096.1|114071.1|14
1736850730000|2025-01-14 10:32:10|114107.9|114082.9|114104.7|114079.7|114109.3|114084.3|114101.3|114076.3|25
1736850740000|2025-01-14 10:32:20|114106.5|114081.5|114116.8|114091.8|114118.3|114093.3|114106.5|114081.5|21
1736850750000|2025-01-14 10:32:30|114116.2|114091.2|114120.6|114095.6|114123.3|114098.3|114115.4|114090.4|18
1736850760000|2025-01-14 10:32:40|114120.7|114095.7|114119.6|114094.6|114122.6|114097.6|114119.2|114094.2|19
1736850770000|2025-01-14 10:32:50|114120.4|114095.4|114119.6|114094.6|114120.4|114095.4|114118.5|114093.5|9
1736850780000|2025-01-14 10:33:00|114119.1|114094.1|114118.5|114093.5|114119.1|114094.1|114115.4|114090.4|13
1736850790000|2025-01-14 10:33:10|114117.8|114092.8|114121.6|114096.6|114125.5|114100.5|114116.5|114091.5|20
1736850800000|2025-01-14 10:33:20|114121.4|114096.4|114117.2|114092.2|114122.2|114097.2|114117.2|114092.2|13
1736850810000|2025-01-14 10:33:30|114116.4|114091.4|114120.6|114095.6|114125.2|114100.2|114110.1|114085.1|25
1736850820000|2025-01-14 10:33:40|114119.8|114094.8|114101.6|114076.6|114122.1|114097.1|114099.7|114074.7|20
1736850830000|2025-01-14 10:33:50|114102.4|114077.4|114109.8|114084.8|114112|114087|114102.4|114077.4|19
1736850840000|2025-01-14 10:34:00|114111|114086|114115.5|114090.5|114115.5|114090.5|114111|114086|10
1736850850000|2025-01-14 10:34:10|114114.6|114089.6|114114.3|114089.3|114117.8|114092.8|114113.6|114088.6|12
1736850860000|2025-01-14 10:34:20|114114.1|114089.1|114116.7|114091.7|114116.7|114091.7|114113.8|114088.8|8
1736850870000|2025-01-14 10:34:30|114115.9|114090.9|114120.5|114095.5|114120.9|114095.9|114113.7|114088.7|22
1736850880000|2025-01-14 10:34:40|114122.8|114097.8|114119.7|114094.7|114125.9|114100.9|114119.5|114094.5|22
1736850890000|2025-01-14 10:34:50|114120.4|114095.4|114121|114096|114121|114096|114119.5|114094.5|6
1736850900000|2025-01-14 10:35:00|114122.2|114097.2|114125.3|114100.3|114127|114102|114120|114095|13
1736850910000|2025-01-14 10:35:10|114126.8|114101.8|114139.1|114114.1|114139.9|114114.9|114126.8|114101.8|23
1736850920000|2025-01-14 10:35:20|114139.9|114114.9|114158.1|114133.1|114163.8|114138.8|114139.1|114114.1|38
1736850930000|2025-01-14 10:35:30|114158.9|114133.9|114168.1|114143.1|114175.5|114150.5|114156.6|114131.6|27
1736850940000|2025-01-14 10:35:40|114168.2|114143.2|114168.4|114143.4|114171.5|114146.5|114164.3|114139.3|22
1736850950000|2025-01-14 10:35:50|114169.1|114144.1|114166.5|114141.5|114170.3|114145.3|114165.8|114140.8|16
1736850960000|2025-01-14 10:36:00|114165.9|114140.9|114141.1|114116.1|114170.2|114145.2|114139.5|114114.5|15
1736850970000|2025-01-14 10:36:10|114145.6|114120.6|114148.8|114123.8|114150.9|114125.9|114144.3|114119.3|19
1736850980000|2025-01-14 10:36:20|114148.6|114123.6|114144.8|114119.8|114150.1|114125.1|114144.8|114119.8|17
1736850990000|2025-01-14 10:36:30|114149|114124|114145.3|114120.3|114150.9|114125.9|114145.3|114120.3|13
1736851000000|2025-01-14 10:36:40|114144.6|114119.6|114123.7|114098.7|114146.1|114121.1|114123.7|114098.7|23
1736851010000|2025-01-14 10:36:50|114123.9|114098.9|114117.3|114092.3|114131.4|114106.4|114112.7|114087.7|31
1736851020000|2025-01-14 10:37:00|114115.8|114090.8|114109|114084|114118|114093|114105.6|114080.6|23
1736851030000|2025-01-14 10:37:10|114108.6|114083.6|114104.5|114079.5|114109.4|114084.4|114103.6|114078.6|16
1736851040000|2025-01-14 10:37:20|114104.8|114079.8|114099.1|114074.1|114105.9|114080.9|114099.1|114074.1|18
1736851050000|2025-01-14 10:37:30|114099.8|114074.8|114103|114078|114104.2|114079.2|114099.8|114074.8|8
1736851060000|2025-01-14 10:37:40|114106.7|114081.7|114111.7|114086.7|114112.2|114087.2|114106.7|114081.7|9
1736851070000|2025-01-14 10:37:50|114113.5|114088.5|114122.5|114097.5|114124.6|114099.6|114111.6|114086.6|18
1736851080000|2025-01-14 10:38:00|114123.2|114098.2|114136.6|114111.6|114137.9|114112.9|114123.2|114098.2|18
1736851090000|2025-01-14 10:38:10|114135.7|114110.7|114132.4|114107.4|114135.8|114110.8|114127.7|114102.7|25
1736851100000|2025-01-14 10:38:20|114133.9|114108.9|114139|114114|114139|114114|114125.3|114100.3|25
1736851110000|2025-01-14 10:38:30|114139.5|114114.5|114138.2|114113.2|114140.1|114115.1|114135.8|114110.8|10
1736851120000|2025-01-14 10:38:40|114137.2|114112.2|114139.8|114114.8|114141.4|114116.4|114128.7|114103.7|21
1736851130000|2025-01-14 10:38:50|114139|114114|114142.8|114117.8|114143.6|114118.6|114138.5|114113.5|13
1736851140000|2025-01-14 10:39:00|114142.6|114117.6|114155.8|114130.8|114156.8|114131.8|114142.6|114117.6|25
1736851150000|2025-01-14 10:39:10|114155.2|114130.2|114159.3|114134.3|114162.2|114137.2|114155.2|114130.2|22
1736851160000|2025-01-14 10:39:20|114159.4|114134.4|114162.7|114137.7|114162.7|114137.7|114157.7|114132.7|22
1736851170000|2025-01-14 10:39:30|114163.7|114138.7|114151.5|114126.5|114167.5|114142.5|114150.3|114125.3|24
1736851180000|2025-01-14 10:39:40|114150.7|114125.7|114149.8|114124.8|114150.7|114125.7|114143.6|114118.6|26
1736851190000|2025-01-14 10:39:50|114150.5|114125.5|114141.9|114116.9|114150.5|114125.5|114141.2|114116.2|16
1736851200000|2025-01-14 10:40:00|114139.5|114114.5|114139.6|114114.6|114152|114127|114133.1|114108.1|25
1736851210000|2025-01-14 10:40:10|114140.4|114115.4|114149.9|114124.9|114151.5|114126.5|114140.4|114115.4|22
1736851220000|2025-01-14 10:40:20|114150.7|114125.7|114148.4|114123.4|114153.6|114128.6|114142.5|114117.5|25
1736851230000|2025-01-14 10:40:30|114147.5|114122.5|114146|114121|114147.5|114122.5|114143.8|114118.8|14
1736851240000|2025-01-14 10:40:40|114145.3|114120.3|114145.7|114120.7|114147|114122|114144.2|114119.2|7
1736851250000|2025-01-14 10:40:50|114145.9|114120.9|114148|114123|114148.2|114123.2|114145.9|114120.9|12
1736851260000|2025-01-14 10:41:00|114148.2|114123.2|114146.2|114121.2|114150.7|114125.7|114146.2|114121.2|15
1736851270000|2025-01-14 10:41:10|114147|114122|114151.4|114126.4|114157.6|114132.6|114147|114122|20
1736851280000|2025-01-14 10:41:20|114149.8|114124.8|114156.7|114131.7|114160.1|114135.1|114149.1|114124.1|15
1736851290000|2025-01-14 10:41:30|114157.5|114132.5|114154.1|114129.1|114159.4|114134.4|114154.1|114129.1|10
1736851300000|2025-01-14 10:41:40|114155.1|114130.1|114156.4|114131.4|114165.5|114140.5|114155.1|114130.1|25
1736851310000|2025-01-14 10:41:50|114157.3|114132.3|114157.5|114132.5|114158.9|114133.9|114152.8|114127.8|16
1736851320000|2025-01-14 10:42:00|114156.6|114131.6|114167.7|114142.7|114167.7|114142.7|114155.4|114130.4|27
1736851330000|2025-01-14 10:42:10|114168.6|114143.6|114168.1|114143.1|114173.3|114148.3|114166.6|114141.6|22
1736851340000|2025-01-14 10:42:20|114168.3|114143.3|114159.3|114134.3|114168.3|114143.3|114157.8|114132.8|34
1736851350000|2025-01-14 10:42:30|114159.4|114134.4|114141|114116|114160.9|114135.9|114141|114116|26
1736851360000|2025-01-14 10:42:40|114141.4|114116.4|114138.3|114113.3|114143.5|114118.5|114136.7|114111.7|31
1736851370000|2025-01-14 10:42:50|114137.3|114112.3|114135.7|114110.7|114139|114114|114134.2|114109.2|14
1736851380000|2025-01-14 10:43:00|114139.2|114114.2|114134.8|114109.8|114140.5|114115.5|114132.5|114107.5|28
1736851390000|2025-01-14 10:43:10|114134.9|114109.9|114145.5|114120.5|114148.2|114123.2|114134.8|114109.8|28
1736851400000|2025-01-14 10:43:20|114145.4|114120.4|114147|114122|114147|114122|114143.2|114118.2|12
1736851410000|2025-01-14 10:43:30|114146|114121|114141.5|114116.5|114147.5|114122.5|114139.1|114114.1|25
1736851420000|2025-01-14 10:43:40|114141.8|114116.8|114141.3|114116.3|114143|114118|114139.9|114114.9|23
1736851430000|2025-01-14 10:43:50|114140.5|114115.5|114140.7|114115.7|114141|114116|114138|114113|14
1736851440000|2025-01-14 10:44:00|114140.8|114115.8|114139.9|114114.9|114140.8|114115.8|114134.1|114109.1|13
1736851450000|2025-01-14 10:44:10|114140|114115|114118.4|114093.4|114140.2|114115.2|114118.4|114093.4|36
1736851460000|2025-01-14 10:44:20|114119.3|114094.3|114109.4|114084.4|114119.7|114094.7|114104.1|114079.1|34
1736851470000|2025-01-14 10:44:30|114110|114085|114114.2|114089.2|114114.7|114089.7|114110|114085|15
1736851480000|2025-01-14 10:44:40|114113.6|114088.6|114110.6|114085.6|114113.6|114088.6|114108.1|114083.1|27
1736851490000|2025-01-14 10:44:50|114110.1|114085.1|114108.7|114083.7|114111.1|114086.1|114107.8|114082.8|15
1736851500000|2025-01-14 10:45:00|114109|114084|114111.3|114086.3|114111.8|114086.8|114109|114084|10
1736851510000|2025-01-14 10:45:10|114112|114087|114101.7|114076.7|114122.6|114097.6|114101.7|114076.7|30
1736851520000|2025-01-14 10:45:20|114102.5|114077.5|114102.8|114077.8|114103|114078|114099.6|114074.6|18
1736851530000|2025-01-14 10:45:30|114102.1|114077.1|114083.1|114058.1|114102.1|114077.1|114082.8|114057.8|32
1736851540000|2025-01-14 10:45:40|114082.3|114057.3|114088.5|114063.5|114089.8|114064.8|114082.3|114057.3|13
1736851550000|2025-01-14 10:45:50|114088.2|114063.2|114100|114075|114100|114075|114087.5|114062.5|9
1736851560000|2025-01-14 10:46:00|114099.1|114074.1|114100.3|114075.3|114101|114076|114096.5|114071.5|11
1736851570000|2025-01-14 10:46:10|114101.2|114076.2|114112.2|114087.2|114112.5|114087.5|114101.2|114076.2|30
1736851580000|2025-01-14 10:46:20|114112.1|114087.1|114106.1|114081.1|114114.2|114089.2|114104.6|114079.6|15
1736851590000|2025-01-14 10:46:30|114105.7|114080.7|114115.1|114090.1|114115.6|114090.6|114105.4|114080.4|16
1736851600000|2025-01-14 10:46:40|114116.1|114091.1|114119.9|114094.9|114121.1|114096.1|114116.1|114091.1|14
1736851610000|2025-01-14 10:46:50|114119.8|114094.8|114121.8|114096.8|114122.8|114097.8|114118.9|114093.9|11
1736851620000|2025-01-14 10:47:00|114121|114096|114120.8|114095.8|114122|114097|114120.2|114095.2|13
1736851630000|2025-01-14 10:47:10|114121.5|114096.5|114124.8|114099.8|114126.5|114101.5|114121.5|114096.5|17
1736851640000|2025-01-14 10:47:20|114124|114099|114125.2|114100.2|114125.2|114100.2|114119.7|114094.7|13
1736851650000|2025-01-14 10:47:30|114124.6|114099.6|114124.6|114099.6|114125.2|114100.2|114112.9|114087.9|17
1736851660000|2025-01-14 10:47:40|114122.4|114097.4|114111.2|114086.2|114122.8|114097.8|114108.7|114083.7|27
1736851670000|2025-01-14 10:47:50|114110.6|114085.6|114110.8|114085.8|114114.1|114089.1|114108.9|114083.9|15
1736851680000|2025-01-14 10:48:00|114110|114085|114106.7|114081.7|114117.6|114092.6|114106.1|114081.1|19
1736851690000|2025-01-14 10:48:10|114106|114081|114107.2|114082.2|114107.2|114082.2|114102.8|114077.8|6
1736851700000|2025-01-14 10:48:20|114106|114081|114089.6|114064.6|114106|114081|114089.6|114064.6|27
1736851710000|2025-01-14 10:48:30|114089.7|114064.7|114115.4|114090.4|114115.4|114090.4|114089.5|114064.5|31
1736851720000|2025-01-14 10:48:40|114115.3|114090.3|114112.5|114087.5|114115.4|114090.4|114111.9|114086.9|19
1736851730000|2025-01-14 10:48:50|114112.4|114087.4|114098.7|114073.7|114112.4|114087.4|114098.6|114073.6|21
1736851740000|2025-01-14 10:49:00|114099.1|114074.1|114094.5|114069.5|114102|114077|114094|114069|29
1736851750000|2025-01-14 10:49:10|114094.1|114069.1|114092.2|114067.2|114095.7|114070.7|114088.2|114063.2|27
1736851760000|2025-01-14 10:49:20|114091.2|114066.2|114088.4|114063.4|114091.2|114066.2|114088.2|114063.2|11
1736851770000|2025-01-14 10:49:30|114089.2|114064.2|114072.6|114047.6|114089.3|114064.3|114072.6|114047.6|11
1736851780000|2025-01-14 10:49:40|114073.1|114048.1|114067.7|114042.7|114074.4|114049.4|114064.8|114039.8|16
1736851790000|2025-01-14 10:49:50|114066.6|114041.6|114070.6|114045.6|114076.2|114051.2|114065.5|114040.5|27
1736851800000|2025-01-14 10:50:00|114070.1|114045.1|114078|114053|114083.8|114058.8|114070.1|114045.1|22
1736851810000|2025-01-14 10:50:10|114079.3|114054.3|114069.7|114044.7|114080.2|114055.2|114065.8|114040.8|22
1736851820000|2025-01-14 10:50:20|114068.2|114043.2|114061.7|114036.7|114068.2|114043.2|114057.3|114032.3|16
1736851830000|2025-01-14 10:50:30|114062.8|114037.8|114061.9|114036.9|114070.9|114045.9|114061.6|114036.6|18
1736851840000|2025-01-14 10:50:40|114061|114036|114047.2|114022.2|114061|114036|114044.6|114019.6|26
1736851850000|2025-01-14 10:50:50|114046.9|114021.9|114064.3|114039.3|114064.3|114039.3|114046.9|114021.9|12
1736851860000|2025-01-14 10:51:00|114064.1|114039.1|114057.3|114032.3|114065.2|114040.2|114055.3|114030.3|22
1736851870000|2025-01-14 10:51:10|114056.8|114031.8|114057|114032|114058|114033|114052.4|114027.4|24
1736851880000|2025-01-14 10:51:20|114057.6|114032.6|114054.1|114029.1|114063.5|114038.5|114051|114026|15
1736851890000|2025-01-14 10:51:30|114053|114028|114060.4|114035.4|114062.3|114037.3|114047.4|114022.4|37
1736851900000|2025-01-14 10:51:40|114060.3|114035.3|114046.8|114021.8|114060.3|114035.3|114046.8|114021.8|13
1736851910000|2025-01-14 10:51:50|114053.7|114028.7|114050.8|114025.8|114053.7|114028.7|114049.5|114024.5|13
1736851920000|2025-01-14 10:52:00|114051.9|114026.9|114054.8|114029.8|114056|114031|114051.9|114026.9|16
1736851930000|2025-01-14 10:52:10|114053.8|114028.8|114056.7|114031.7|114060.2|114035.2|114053.8|114028.8|15
1736851940000|2025-01-14 10:52:20|114057.8|114032.8|114058.7|114033.7|114060.3|114035.3|114057.8|114032.8|6
1736851950000|2025-01-14 10:52:30|114057.8|114032.8|114056.1|114031.1|114057.8|114032.8|114054|114029|8
1736851960000|2025-01-14 10:52:40|114054.4|114029.4|114038.2|114013.2|114054.4|114029.4|114037.6|114012.6|15
1736851970000|2025-01-14 10:52:50|114037.4|114012.4|114033.5|114008.5|114040|114015|114030|114005|20
1736851980000|2025-01-14 10:53:00|114033.1|114008.1|114026.8|114001.8|114033.2|114008.2|114026.1|114001.1|19
1736851990000|2025-01-14 10:53:10|114027.5|114002.5|114029|114004|114029|114004|114027.5|114002.5|6
1736852000000|2025-01-14 10:53:20|114030.2|114005.2|114042.3|114017.3|114042.3|114017.3|114030.2|114005.2|15
1736852010000|2025-01-14 10:53:30|114042.7|114017.7|114059|114034|114062|114037|114042.7|114017.7|15
1736852020000|2025-01-14 10:53:40|114059.8|114034.8|114059.6|114034.6|114060.5|114035.5|114058.9|114033.9|5
1736852030000|2025-01-14 10:53:50|114061|114036|114056.1|114031.1|114061|114036|114055.5|114030.5|13
1736852040000|2025-01-14 10:54:00|114056.2|114031.2|114057.9|114032.9|114057.9|114032.9|114050.9|114025.9|14
1736852050000|2025-01-14 10:54:10|114058.6|114033.6|114073.8|114048.8|114074.8|114049.8|114058.6|114033.6|23
1736852060000|2025-01-14 10:54:20|114074.1|114049.1|114070.5|114045.5|114074.3|114049.3|114070.5|114045.5|11
1736852070000|2025-01-14 10:54:30|114074.9|114049.9|114074.1|114049.1|114076.1|114051.1|114071.6|114046.6|10
1736852080000|2025-01-14 10:54:40|114074.5|114049.5|114068|114043|114075.4|114050.4|114068|114043|19
1736852090000|2025-01-14 10:54:50|114069.1|114044.1|114065|114040|114069.1|114044.1|114065|114040|15
1736852100000|2025-01-14 10:55:00|114063.6|114038.6|114061|114036|114063.7|114038.7|114058.3|114033.3|27
1736852110000|2025-01-14 10:55:10|114061.8|114036.8|114063|114038|114065.1|114040.1|114058.4|114033.4|16
1736852120000|2025-01-14 10:55:20|114063.8|114038.8|114069.4|114044.4|114073.1|114048.1|114063.8|114038.8|21
1736852130000|2025-01-14 10:55:30|114069.5|114044.5|114058.6|114033.6|114069.5|114044.5|114056.7|114031.7|16
1736852140000|2025-01-14 10:55:40|114058.3|114033.3|114066.1|114041.1|114066.1|114041.1|114056.8|114031.8|15
1736852150000|2025-01-14 10:55:50|114059|114034|114057.6|114032.6|114063|114038|114056.3|114031.3|36
1736852160000|2025-01-14 10:56:00|114058.1|114033.1|114044.7|114019.7|114060.9|114035.9|114040.8|114015.8|28
1736852170000|2025-01-14 10:56:10|114044.4|114019.4|114029.4|114004.4|114044.4|114019.4|114028.7|114003.7|28
1736852180000|2025-01-14 10:56:20|114027.1|114002.1|114038.1|114013.1|114038.4|114013.4|114027.1|114002.1|47
1736852190000|2025-01-14 10:56:30|114037.6|114012.6|114042.3|114017.3|114043.2|114018.2|114037.2|114012.2|34
1736852200000|2025-01-14 10:56:40|114042.6|114017.6|114043.3|114018.3|114046.6|114021.6|114038.2|114013.2|34
1736852210000|2025-01-14 10:56:50|114043.1|114018.1|114043.2|114018.2|114048.8|114023.8|114042|114017|30
1736852220000|2025-01-14 10:57:00|114042.3|114017.3|114061.3|114036.3|114061.3|114036.3|114042.3|114017.3|23
1736852230000|2025-01-14 10:57:10|114060|114035|114064.6|114039.6|114064.6|114039.6|114051|114026|22
1736852240000|2025-01-14 10:57:20|114064.8|114039.8|114082.4|114057.4|114083.4|114058.4|114063.6|114038.6|34
1736852250000|2025-01-14 10:57:30|114084.5|114059.5|114085.5|114060.5|114089.9|114064.9|114084.5|114059.5|23
1736852260000|2025-01-14 10:57:40|114085.8|114060.8|114087.6|114062.6|114088.8|114063.8|114084.6|114059.6|14
1736852270000|2025-01-14 10:57:50|114087.7|114062.7|114087.3|114062.3|114087.7|114062.7|114085.7|114060.7|10
1736852280000|2025-01-14 10:58:00|114086.6|114061.6|114086.7|114061.7|114088.1|114063.1|114085.6|114060.6|18
1736852290000|2025-01-14 10:58:10|114088.3|114063.3|114075.8|114050.8|114088.7|114063.7|114074.5|114049.5|31
1736852300000|2025-01-14 10:58:20|114075.7|114050.7|114073.8|114048.8|114086.6|114061.6|114068.5|114043.5|28
1736852310000|2025-01-14 10:58:30|114074.9|114049.9|114077.4|114052.4|114079|114054|114074.6|114049.6|15
1736852320000|2025-01-14 10:58:40|114074.4|114049.4|114062.7|114037.7|114074.4|114049.4|114061.5|114036.5|20
1736852330000|2025-01-14 10:58:50|114062.8|114037.8|114062.8|114037.8|114062.9|114037.9|114062.8|114037.8|3
1736852340000|2025-01-14 10:59:00|114061.5|114036.5|114057.7|114032.7|114061.5|114036.5|114049.7|114024.7|13
1736852350000|2025-01-14 10:59:10|114058.1|114033.1|114052.4|114027.4|114059.1|114034.1|114052|114027|21
1736852360000|2025-01-14 10:59:20|114052|114027|114046.2|114021.2|114053.9|114028.9|114044.9|114019.9|16
1736852370000|2025-01-14 10:59:30|114047.3|114022.3|114047.1|114022.1|114050.6|114025.6|114046.7|114021.7|30
1736852380000|2025-01-14 10:59:40|114047|114022|114043.3|114018.3|114048.6|114023.6|114041|114016|25
1736852390000|2025-01-14 10:59:50|114044.1|114019.1|114048.6|114023.6|114057.4|114032.4|114043.3|114018.3|37
1736852400000|2025-01-14 11:00:00|114049.4|114024.4|114077.4|114052.4|114077.4|114052.4|114049.4|114024.4|31
1736852410000|2025-01-14 11:00:10|114077.1|114052.1|114084.6|114059.6|114086.6|114061.6|114075.6|114050.6|16
1736852420000|2025-01-14 11:00:20|114085|114060|114090.9|114065.9|114092.7|114067.7|114084.3|114059.3|25
1736852430000|2025-01-14 11:00:30|114091|114066|114094.4|114069.4|114100.1|114075.1|114087|114062|28
1736852440000|2025-01-14 11:00:40|114093.1|114068.1|114085.1|114060.1|114093.1|114068.1|114081.9|114056.9|30
1736852450000|2025-01-14 11:00:50|114086.1|114061.1|114087.1|114062.1|114089.2|114064.2|114086.1|114061.1|5
1736852460000|2025-01-14 11:01:00|114086.3|114061.3|114083.1|114058.1|114090.4|114065.4|114083.1|114058.1|14
1736852470000|2025-01-14 11:01:10|114082.7|114057.7|114083.7|114058.7|114085.4|114060.4|114082.7|114057.7|11
1736852480000|2025-01-14 11:01:20|114083|114058|114078|114053|114083|114058|114070.9|114045.9|18
1736852490000|2025-01-14 11:01:30|114077.8|114052.8|114078.6|114053.6|114085|114060|114077.6|114052.6|24
1736852500000|2025-01-14 11:01:40|114078.7|114053.7|114075.7|114050.7|114085.4|114060.4|114075.7|114050.7|24
1736852510000|2025-01-14 11:01:50|114076.6|114051.6|114082.3|114057.3|114084|114059|114076.6|114051.6|27
1736852520000|2025-01-14 11:02:00|114082.2|114057.2|114091.6|114066.6|114092.5|114067.5|114080.9|114055.9|26
1736852530000|2025-01-14 11:02:10|114091.4|114066.4|114088.6|114063.6|114094|114069|114088.4|114063.4|27
1736852540000|2025-01-14 11:02:20|114087.4|114062.4|114078.3|114053.3|114087.4|114062.4|114077.2|114052.2|34
1736852550000|2025-01-14 11:02:30|114077.9|114052.9|114085|114060|114085|114060|114077.9|114052.9|11
1736852560000|2025-01-14 11:02:40|114084.9|114059.9|114086.9|114061.9|114089.5|114064.5|114083.7|114058.7|14
1736852570000|2025-01-14 11:02:50|114086.8|114061.8|114086.8|114061.8|114086.8|114061.8|114083.5|114058.5|7
1736852580000|2025-01-14 11:03:00|114086|114061|114087.5|114062.5|114087.5|114062.5|114082|114057|12
1736852590000|2025-01-14 11:03:10|114086.7|114061.7|114090.5|114065.5|114091.4|114066.4|114086.7|114061.7|8
1736852600000|2025-01-14 11:03:20|114091.4|114066.4|114099.1|114074.1|114099.1|114074.1|114090.5|114065.5|13
1736852610000|2025-01-14 11:03:30|114098.5|114073.5|114098.6|114073.6|114099|114074|114097|114072|10
1736852620000|2025-01-14 11:03:40|114098|114073|114098.5|114073.5|114099.1|114074.1|114096.5|114071.5|14
1736852630000|2025-01-14 11:03:50|114097.8|114072.8|114118.3|114093.3|114119.5|114094.5|114097.8|114072.8|27
1736852640000|2025-01-14 11:04:00|114119.5|114094.5|114110.9|114085.9|114120.3|114095.3|114108.6|114083.6|12
1736852650000|2025-01-14 11:04:10|114108.5|114083.5|114113.5|114088.5|114113.5|114088.5|114108.5|114083.5|15
1736852660000|2025-01-14 11:04:20|114113.4|114088.4|114114.5|114089.5|114120.6|114095.6|114112.7|114087.7|18
1736852670000|2025-01-14 11:04:30|114112.4|114087.4|114107.6|114082.6|114116.9|114091.9|114107.5|114082.5|16
1736852680000|2025-01-14 11:04:40|114110.3|114085.3|114111.7|114086.7|114112.7|114087.7|114106.3|114081.3|28
1736852690000|2025-01-14 11:04:50|114111.2|114086.2|114103.4|114078.4|114111.5|114086.5|114101|114076|18
1736852700000|2025-01-14 11:05:00|114104.6|114079.6|114098.1|114073.1|114104.6|114079.6|114094.4|114069.4|18
1736852710000|2025-01-14 11:05:10|114097.4|114072.4|114096|114071|114097.4|114072.4|114095.1|114070.1|7
1736852720000|2025-01-14 11:05:20|114097.7|114072.7|114105.2|114080.2|114105.4|114080.4|114096|114071|24
1736852730000|2025-01-14 11:05:30|114107.5|114082.5|114113.5|114088.5|114114.7|114089.7|114107.5|114082.5|19
1736852740000|2025-01-14 11:05:40|114112.2|114087.2|114108.1|114083.1|114114.3|114089.3|114104.7|114079.7|32
1736852750000|2025-01-14 11:05:50|114109.2|114084.2|114098.2|114073.2|114111.8|114086.8|114094|114069|30
1736852760000|2025-01-14 11:06:00|114097.8|114072.8|114097.7|114072.7|114101.8|114076.8|114097.7|114072.7|20
1736852770000|2025-01-14 11:06:10|114098.2|114073.2|114086.3|114061.3|114098.2|114073.2|114085.6|114060.6|12
1736852780000|2025-01-14 11:06:20|114088|114063|114104.2|114079.2|114104.2|114079.2|114086.6|114061.6|29
1736852790000|2025-01-14 11:06:30|114102.9|114077.9|114099.5|114074.5|114104.2|114079.2|114097.7|114072.7|22
1736852800000|2025-01-14 11:06:40|114099.3|114074.3|114098|114073|114099.7|114074.7|114096.2|114071.2|18
1736852810000|2025-01-14 11:06:50|114099.2|114074.2|114100|114075|114100.8|114075.8|114097.9|114072.9|14
1736852820000|2025-01-14 11:07:00|114099.9|114074.9|114097.9|114072.9|114099.9|114074.9|114097.9|114072.9|5
1736852830000|2025-01-14 11:07:10|114099.6|114074.6|114099.7|114074.7|114099.7|114074.7|114098.5|114073.5|4
1736852840000|2025-01-14 11:07:20|114098.7|114073.7|114096.2|114071.2|114098.7|114073.7|114092.5|114067.5|13
1736852850000|2025-01-14 11:07:30|114096|114071|114090.1|114065.1|114097.6|114072.6|114089.3|114064.3|11
1736852860000|2025-01-14 11:07:40|114091|114066|114095.9|114070.9|114095.9|114070.9|114089.4|114064.4|14
1736852870000|2025-01-14 11:07:50|114095.3|114070.3|114091.4|114066.4|114095.8|114070.8|114091.4|114066.4|13
1736852880000|2025-01-14 11:08:00|114090.5|114065.5|114081.1|114056.1|114090.5|114065.5|114081.1|114056.1|4
1736852890000|2025-01-14 11:08:10|114079.2|114054.2|114073.7|114048.7|114079.2|114054.2|114073.6|114048.6|9
1736852900000|2025-01-14 11:08:20|114074|114049|114073.8|114048.8|114074|114049|114073.1|114048.1|4
1736852910000|2025-01-14 11:08:30|114073.1|114048.1|114078.4|114053.4|114089.3|114064.3|114072.1|114047.1|30
1736852920000|2025-01-14 11:08:40|114077.4|114052.4|114075.4|114050.4|114077.4|114052.4|114073|114048|11
1736852930000|2025-01-14 11:08:50|114076|114051|114077|114052|114077|114052|114074.5|114049.5|9
1736852940000|2025-01-14 11:09:00|114078.2|114053.2|114074.5|114049.5|114078.2|114053.2|114074.5|114049.5|13
1736852950000|2025-01-14 11:09:10|114074.1|114049.1|114070.7|114045.7|114074.1|114049.1|114070.6|114045.6|14
1736852960000|2025-01-14 11:09:20|114069.9|114044.9|114059.2|114034.2|114069.9|114044.9|114057.1|114032.1|18
1736852970000|2025-01-14 11:09:30|114059.3|114034.3|114063|114038|114067.7|114042.7|114055.5|114030.5|33
1736852980000|2025-01-14 11:09:40|114061.8|114036.8|114054.6|114029.6|114064.3|114039.3|114054.5|114029.5|15
1736852990000|2025-01-14 11:09:50|114054.8|114029.8|114059.1|114034.1|114059.5|114034.5|114053.4|114028.4|16
1736853000000|2025-01-14 11:10:00|114057.9|114032.9|114059.6|114034.6|114060.4|114035.4|114057|114032|11
1736853010000|2025-01-14 11:10:10|114060.2|114035.2|114054.4|114029.4|114062.4|114037.4|114054.4|114029.4|21
1736853020000|2025-01-14 11:10:20|114055.1|114030.1|114055.4|114030.4|114056|114031|114050.4|114025.4|20
1736853030000|2025-01-14 11:10:30|114054.8|114029.8|114049.6|114024.6|114062.3|114037.3|114049.6|114024.6|29
1736853040000|2025-01-14 11:10:40|114050.4|114025.4|114047.7|114022.7|114051.1|114026.1|114047.7|114022.7|11
1736853050000|2025-01-14 11:10:50|114048.6|114023.6|114055.4|114030.4|114056.8|114031.8|114048.6|114023.6|18
1736853060000|2025-01-14 11:11:00|114056.5|114031.5|114051.5|114026.5|114056.5|114031.5|114050.2|114025.2|17
1736853070000|2025-01-14 11:11:10|114052.7|114027.7|114047|114022|114052.7|114027.7|114047|114022|14
1736853080000|2025-01-14 11:11:20|114046.2|114021.2|114042.6|114017.6|114046.2|114021.2|114040.2|114015.2|24
1736853090000|2025-01-14 11:11:30|114042.4|114017.4|114045.5|114020.5|114047.1|114022.1|114042.4|114017.4|16
1736853100000|2025-01-14 11:11:40|114046|114021|114040.4|114015.4|114046|114021|114040.4|114015.4|14
1736853110000|2025-01-14 11:11:50|114040.2|114015.2|114041.5|114016.5|114042.6|114017.6|114039.9|114014.9|9
1736853120000|2025-01-14 11:12:00|114042.6|114017.6|114029.2|114004.2|114043.4|114018.4|114029.1|114004.1|21
1736853130000|2025-01-14 11:12:10|114029.9|114004.9|114032.4|114007.4|114032.4|114007.4|114029.5|114004.5|11
1736853140000|2025-01-14 11:12:20|114032.3|114007.3|114050|114025|114051|114026|114032.3|114007.3|18
1736853150000|2025-01-14 11:12:30|114050.6|114025.6|114044.8|114019.8|114051.9|114026.9|114044.8|114019.8|9
1736853160000|2025-01-14 11:12:40|114044.3|114019.3|114047.3|114022.3|114047.6|114022.6|114044.3|114019.3|12
1736853170000|2025-01-14 11:12:50|114048.5|114023.5|114059.9|114034.9|114059.9|114034.9|114047.7|114022.7|17
1736853180000|2025-01-14 11:13:00|114057.2|114032.2|114064|114039|114069.5|114044.5|114057.2|114032.2|28
1736853190000|2025-01-14 11:13:10|114063.9|114038.9|114083.4|114058.4|114083.4|114058.4|114063.9|114038.9|29
1736853200000|2025-01-14 11:13:20|114085.5|114060.5|114079.4|114054.4|114085.5|114060.5|114079.4|114054.4|11
1736853210000|2025-01-14 11:13:30|114080.9|114055.9|114075.3|114050.3|114080.9|114055.9|114075|114050|19
1736853220000|2025-01-14 11:13:40|114076.1|114051.1|114076.2|114051.2|114077.5|114052.5|114075|114050|11
1736853230000|2025-01-14 11:13:50|114076.3|114051.3|114082.2|114057.2|114084.5|114059.5|114076.3|114051.3|17
1736853240000|2025-01-14 11:14:00|114083.8|114058.8|114105.2|114080.2|114107.1|114082.1|114080|114055|30
1736853250000|2025-01-14 11:14:10|114105|114080|114106.6|114081.6|114110.3|114085.3|114105|114080|10
1736853260000|2025-01-14 11:14:20|114107.7|114082.7|114103.1|114078.1|114107.8|114082.8|114101.8|114076.8|27
1736853270000|2025-01-14 11:14:30|114100.9|114075.9|114104.2|114079.2|114104.2|114079.2|114098|114073|29
1736853280000|2025-01-14 11:14:40|114104.1|114079.1|114102.6|114077.6|114104.3|114079.3|114102.2|114077.2|9
1736853290000|2025-01-14 11:14:50|114102.3|114077.3|114101.5|114076.5|114102.3|114077.3|114101.5|114076.5|5
1736853300000|2025-01-14 11:15:00|114101.2|114076.2|114105.2|114080.2|114114.9|114089.9|114101.2|114076.2|26
1736853310000|2025-01-14 11:15:10|114104.3|114079.3|114107.9|114082.9|114112.2|114087.2|114102.6|114077.6|18
1736853320000|2025-01-14 11:15:20|114108.6|114083.6|114122.2|114097.2|114126.8|114101.8|114108.6|114083.6|34
1736853330000|2025-01-14 11:15:30|114121.9|114096.9|114126.2|114101.2|114126.8|114101.8|114120.7|114095.7|16
1736853340000|2025-01-14 11:15:40|114126.8|114101.8|114131.6|114106.6|114131.6|114106.6|114126.8|114101.8|17
1736853350000|2025-01-14 11:15:50|114130.8|114105.8|114124|114099|114138.5|114113.5|114124|114099|38
1736853360000|2025-01-14 11:16:00|114123|114098|114125.7|114100.7|114133.3|114108.3|114119.7|114094.7|39
1736853370000|2025-01-14 11:16:10|114126.6|114101.6|114128.1|114103.1|114131.4|114106.4|114125.6|114100.6|23
1736853380000|2025-01-14 11:16:20|114129.1|114104.1|114129.4|114104.4|114131.3|114106.3|114127.2|114102.2|28
1736853390000|2025-01-14 11:16:30|114130.2|114105.2|114130.1|114105.1|114133.6|114108.6|114129.2|114104.2|29
1736853400000|2025-01-14 11:16:40|114130.8|114105.8|114138.5|114113.5|114140.2|114115.2|114130.8|114105.8|33
1736853410000|2025-01-14 11:16:50|114137.4|114112.4|114132.8|114107.8|114143.1|114118.1|114132.4|114107.4|16
1736853420000|2025-01-14 11:17:00|114130.7|114105.7|114129.1|114104.1|114131.1|114106.1|114129.1|114104.1|9
1736853430000|2025-01-14 11:17:10|114131|114106|114134.6|114109.6|114134.6|114109.6|114122.2|114097.2|26
1736853440000|2025-01-14 11:17:20|114131.8|114106.8|114125.3|114100.3|114137.4|114112.4|114120.5|114095.5|35
1736853450000|2025-01-14 11:17:30|114127|114102|114127.3|114102.3|114133.9|114108.9|114122.3|114097.3|33
1736853460000|2025-01-14 11:17:40|114124.1|114099.1|114128.2|114103.2|114129.6|114104.6|114124.1|114099.1|13
1736853470000|2025-01-14 11:17:50|114128.6|114103.6|114127.3|114102.3|114128.6|114103.6|114125.3|114100.3|9
1736853480000|2025-01-14 11:18:00|114128.4|114103.4|114132|114107|114132.5|114107.5|114124.2|114099.2|14
1736853490000|2025-01-14 11:18:10|114132.3|114107.3|114131.7|114106.7|114133.5|114108.5|114128.5|114103.5|25
1736853500000|2025-01-14 11:18:20|114130.7|114105.7|114134.6|114109.6|114136.2|114111.2|114130.4|114105.4|17
1736853510000|2025-01-14 11:18:30|114134.9|114109.9|114133.7|114108.7|114134.9|114109.9|114131.2|114106.2|14
1736853520000|2025-01-14 11:18:40|114133.9|114108.9|114132.5|114107.5|114135.2|114110.2|114132|114107|11
1736853530000|2025-01-14 11:18:50|114132.4|114107.4|114132.7|114107.7|114133.3|114108.3|114131.4|114106.4|10
1736853540000|2025-01-14 11:19:00|114131.5|114106.5|114130.5|114105.5|114131.5|114106.5|114130.5|114105.5|5
1736853550000|2025-01-14 11:19:10|114130.4|114105.4|114142.9|114117.9|114146.5|114121.5|114130.4|114105.4|17
1736853560000|2025-01-14 11:19:20|114143.1|114118.1|114141.9|114116.9|114143.1|114118.1|114135.6|114110.6|26
1736853570000|2025-01-14 11:19:30|114141.1|114116.1|114146.9|114121.9|114146.9|114121.9|114141|114116|12
1736853580000|2025-01-14 11:19:40|114145.9|114120.9|114145.8|114120.8|114146.6|114121.6|114145.3|114120.3|11
1736853590000|2025-01-14 11:19:50|114145|114120|114135.5|114110.5|114146|114121|114132.1|114107.1|26
1736853600000|2025-01-14 11:20:00|114136.5|114111.5|114136.7|114111.7|114139.4|114114.4|114135.8|114110.8|17
1736853610000|2025-01-14 11:20:10|114136.4|114111.4|114136.5|114111.5|114136.6|114111.6|114131.1|114106.1|19
1736853620000|2025-01-14 11:20:20|114135.7|114110.7|114132.6|114107.6|114136.2|114111.2|114132.6|114107.6|15
1736853630000|2025-01-14 11:20:30|114131.6|114106.6|114134.8|114109.8|114137|114112|114128.3|114103.3|24
1736853640000|2025-01-14 11:20:40|114136.1|114111.1|114129.6|114104.6|114136.5|114111.5|114126.4|114101.4|35
1736853650000|2025-01-14 11:20:50|114132|114107|114132.6|114107.6|114133.5|114108.5|114129.6|114104.6|13
1736853660000|2025-01-14 11:21:00|114132.4|114107.4|114126|114101|114136|114111|114126|114101|17
1736853670000|2025-01-14 11:21:10|114129.1|114104.1|114127.7|114102.7|114133.5|114108.5|114127.7|114102.7|20
1736853680000|2025-01-14 11:21:20|114128.1|114103.1|114130.6|114105.6|114134.3|114109.3|114126.4|114101.4|17
1736853690000|2025-01-14 11:21:30|114129.1|114104.1|114129.3|114104.3|114129.3|114104.3|114123.8|114098.8|10
1736853700000|2025-01-14 11:21:40|114128|114103|114126.2|114101.2|114128|114103|114123.3|114098.3|7
1736853710000|2025-01-14 11:21:50|114127.2|114102.2|114128.3|114103.3|114135.3|114110.3|114125.1|114100.1|16
1736853720000|2025-01-14 11:22:00|114125.4|114100.4|114131.8|114106.8|114133|114108|114125.4|114100.4|10
1736853730000|2025-01-14 11:22:10|114132.4|114107.4|114130.6|114105.6|114133.1|114108.1|114130.6|114105.6|8
1736853740000|2025-01-14 11:22:20|114130.7|114105.7|114131.3|114106.3|114133.2|114108.2|114130.7|114105.7|7
1736853750000|2025-01-14 11:22:30|114131.1|114106.1|114131|114106|114131.1|114106.1|114130.6|114105.6|4
1736853760000|2025-01-14 11:22:40|114131.8|114106.8|114134.4|114109.4|114136.5|114111.5|114131.3|114106.3|13
1736853770000|2025-01-14 11:22:50|114135.2|114110.2|114134.3|114109.3|114136.2|114111.2|114130.5|114105.5|13
1736853780000|2025-01-14 11:23:00|114134.8|114109.8|114128.3|114103.3|114134.8|114109.8|114128.3|114103.3|10
1736853790000|2025-01-14 11:23:10|114129.5|114104.5|114150.5|114125.5|114154.3|114129.3|114127.2|114102.2|35
1736853800000|2025-01-14 11:23:20|114149.3|114124.3|114148.6|114123.6|114150.8|114125.8|114146.4|114121.4|11
1736853810000|2025-01-14 11:23:30|114147.6|114122.6|114143.5|114118.5|114149.5|114124.5|114141.9|114116.9|18
1736853820000|2025-01-14 11:23:40|114142.1|114117.1|114140|114115|114143.9|114118.9|114137|114112|19
1736853830000|2025-01-14 11:23:50|114141.6|114116.6|114140|114115|114145.7|114120.7|114129.4|114104.4|23
1736853840000|2025-01-14 11:24:00|114141.9|114116.9|114143.3|114118.3|114144.3|114119.3|114140.1|114115.1|22
1736853850000|2025-01-14 11:24:10|114138.5|114113.5|114143.3|114118.3|114143.3|114118.3|114132.4|114107.4|7
1736853860000|2025-01-14 11:24:20|114143.8|114118.8|114138.5|114113.5|114144.5|114119.5|114136.9|114111.9|22
1736853870000|2025-01-14 11:24:30|114137.7|114112.7|114143.9|114118.9|114143.9|114118.9|114135.9|114110.9|8
1736853880000|2025-01-14 11:24:40|114143|114118|114148|114123|114152.4|114127.4|114143|114118|19
1736853890000|2025-01-14 11:24:50|114145.3|114120.3|114142.9|114117.9|114145.9|114120.9|114139.4|114114.4|21
1736853900000|2025-01-14 11:25:00|114143.7|114118.7|114147.1|114122.1|114165.9|114140.9|114143.7|114118.7|45
1736853910000|2025-01-14 11:25:10|114145.6|114120.6|114139.3|114114.3|114146.7|114121.7|114139.3|114114.3|19
1736853920000|2025-01-14 11:25:20|114139.8|114114.8|114139.9|114114.9|114144.9|114119.9|114139|114114|18
1736853930000|2025-01-14 11:25:30|114140.8|114115.8|114138.8|114113.8|114144.1|114119.1|114138.8|114113.8|14
1736853940000|2025-01-14 11:25:40|114137.8|114112.8|114138|114113|114138.8|114113.8|114136.5|114111.5|17
1736853950000|2025-01-14 11:25:50|114139|114114|114141.2|114116.2|114142.3|114117.3|114139|114114|14
1736853960000|2025-01-14 11:26:00|114141.3|114116.3|114140.4|114115.4|114144.4|114119.4|114139.5|114114.5|12
1736853970000|2025-01-14 11:26:10|114140.8|114115.8|114144.2|114119.2|114145|114120|114140.8|114115.8|13
1736853980000|2025-01-14 11:26:20|114144.9|114119.9|114141.7|114116.7|114145.1|114120.1|114141.2|114116.2|12
1736853990000|2025-01-14 11:26:30|114141.6|114116.6|114142.9|114117.9|114142.9|114117.9|114140.6|114115.6|11
1736854000000|2025-01-14 11:26:40|114143.8|114118.8|114148.3|114123.3|114149|114124|114143.6|114118.6|13
1736854010000|2025-01-14 11:26:50|114147.7|114122.7|114146.9|114121.9|114147.9|114122.9|114145.9|114120.9|11
1736854020000|2025-01-14 11:27:00|114146.7|114121.7|114138.7|114113.7|114150.9|114125.9|114138.7|114113.7|10
1736854030000|2025-01-14 11:27:10|114138.6|114113.6|114149.4|114124.4|114149.4|114124.4|114138.6|114113.6|19
1736854040000|2025-01-14 11:27:20|114148.4|114123.4|114148.4|114123.4|114148.4|114123.4|114148.2|114123.2|4
1736854050000|2025-01-14 11:27:30|114145.6|114120.6|114142.9|114117.9|114145.6|114120.6|114136.5|114111.5|13
1736854060000|2025-01-14 11:27:40|114142|114117|114134.7|114109.7|114142|114117|114134.7|114109.7|15
1736854070000|2025-01-14 11:27:50|114135.7|114110.7|114134.6|114109.6|114135.7|114110.7|114130.6|114105.6|9
1736854080000|2025-01-14 11:28:00|114132.6|114107.6|114125|114100|114132.6|114107.6|114123.2|114098.2|28
1736854090000|2025-01-14 11:28:10|114125.5|114100.5|114130.8|114105.8|114131.3|114106.3|114125.5|114100.5|20
1736854100000|2025-01-14 11:28:20|114132.2|114107.2|114130.6|114105.6|114133.2|114108.2|114130.6|114105.6|9
1736854110000|2025-01-14 11:28:30|114131.6|114106.6|114135.1|114110.1|114135.9|114110.9|114130.5|114105.5|8
1736854120000|2025-01-14 11:28:40|114134.3|114109.3|114134.7|114109.7|114135.9|114110.9|114132|114107|10
1736854130000|2025-01-14 11:28:50|114135.8|114110.8|114138.3|114113.3|114139.1|114114.1|114132.5|114107.5|23
1736854140000|2025-01-14 11:29:00|114138.4|114113.4|114137|114112|114138.4|114113.4|114136.7|114111.7|6
1736854150000|2025-01-14 11:29:10|114136.3|114111.3|114137.1|114112.1|114137.1|114112.1|114135.9|114110.9|5
1736854160000|2025-01-14 11:29:20|114136.2|114111.2|114145.2|114120.2|114146.1|114121.1|114136.2|114111.2|16
1736854170000|2025-01-14 11:29:30|114144.4|114119.4|114136|114111|114144.4|114119.4|114133.6|114108.6|21
1736854180000|2025-01-14 11:29:40|114136.1|114111.1|114136.7|114111.7|114137.7|114112.7|114136.1|114111.1|4
1736854190000|2025-01-14 11:29:50|114135.5|114110.5|114127.6|114102.6|114137.2|114112.2|114124.8|114099.8|21
1736854200000|2025-01-14 11:30:00|114125.3|114100.3|114125.2|114100.2|114129.1|114104.1|114114.1|114089.1|27
1736854210000|2025-01-14 11:30:10|114124.8|114099.8|114126.1|114101.1|114126.7|114101.7|114124.5|114099.5|9
1736854220000|2025-01-14 11:30:20|114126.5|114101.5|114121.8|114096.8|114126.5|114101.5|114119.8|114094.8|13
1736854230000|2025-01-14 11:30:30|114120.9|114095.9|114115.1|114090.1|114120.9|114095.9|114114.9|114089.9|30
1736854240000|2025-01-14 11:30:40|114115.2|114090.2|114113.2|114088.2|114120.3|114095.3|114113.2|114088.2|27
1736854250000|2025-01-14 11:30:50|114114.4|114089.4|114115.7|114090.7|114115.7|114090.7|114106|114081|31
1736854260000|2025-01-14 11:31:00|114115|114090|114133.2|114108.2|114134.3|114109.3|114115|114090|16
1736854270000|2025-01-14 11:31:10|114139.7|114114.7|114142.1|114117.1|114142.7|114117.7|114138.7|114113.7|16
1736854280000|2025-01-14 11:31:20|114142|114117|114143.1|114118.1|114143.1|114118.1|114138.4|114113.4|22
1736854290000|2025-01-14 11:31:30|114142.2|114117.2|114138.4|114113.4|114143.7|114118.7|114135|114110|15
1736854300000|2025-01-14 11:31:40|114138.5|114113.5|114134.3|114109.3|114138.9|114113.9|114133.9|114108.9|13
1736854310000|2025-01-14 11:31:50|114135.2|114110.2|114135.9|114110.9|114135.9|114110.9|114133.9|114108.9|8
1736854320000|2025-01-14 11:32:00|114141|114116|114138.5|114113.5|114141|114116|114138.5|114113.5|9
1736854330000|2025-01-14 11:32:10|114139.1|114114.1|114140.2|114115.2|114140.2|114115.2|114138.5|114113.5|12
1736854340000|2025-01-14 11:32:20|114140.8|114115.8|114146.1|114121.1|114147.3|114122.3|114135.9|114110.9|30
1736854350000|2025-01-14 11:32:30|114147|114122|114136.4|114111.4|114149.5|114124.5|114136.4|114111.4|18
1736854360000|2025-01-14 11:32:40|114137.2|114112.2|114137.7|114112.7|114138.3|114113.3|114128.9|114103.9|21
1736854370000|2025-01-14 11:32:50|114137.5|114112.5|114126.2|114101.2|114137.5|114112.5|114125.4|114100.4|11
1736854380000|2025-01-14 11:33:00|114127.1|114102.1|114127.2|114102.2|114128.8|114103.8|114127.1|114102.1|6
1736854390000|2025-01-14 11:33:10|114127|114102|114120.6|114095.6|114127|114102|114120.6|114095.6|7
1736854400000|2025-01-14 11:33:20|114121.7|114096.7|114121.5|114096.5|114121.8|114096.8|114118.6|114093.6|12
1736854410000|2025-01-14 11:33:30|114123.5|114098.5|114114.5|114089.5|114123.5|114098.5|114105.2|114080.2|35
1736854420000|2025-01-14 11:33:40|114114.4|114089.4|114113|114088|114114.4|114089.4|114109.1|114084.1|23
1736854430000|2025-01-14 11:33:50|114112.2|114087.2|114110.7|114085.7|114113.4|114088.4|114109.9|114084.9|15
1736854440000|2025-01-14 11:34:00|114109.9|114084.9|114109.1|114084.1|114111.7|114086.7|114108.2|114083.2|13
1736854450000|2025-01-14 11:34:10|114108.3|114083.3|114104.4|114079.4|114110.7|114085.7|114104.4|114079.4|9
1736854460000|2025-01-14 11:34:20|114104.5|114079.5|114107.6|114082.6|114113.8|114088.8|114104.5|114079.5|17
1736854470000|2025-01-14 11:34:30|114106.3|114081.3|114110.6|114085.6|114112.9|114087.9|114106.3|114081.3|13
1736854480000|2025-01-14 11:34:40|114114.4|114089.4|114115.4|114090.4|114116.5|114091.5|114114|114089|13
1736854490000|2025-01-14 11:34:50|114115.1|114090.1|114115.1|114090.1|114115.1|114090.1|114114.8|114089.8|4
1736854500000|2025-01-14 11:35:00|114115.8|114090.8|114111.5|114086.5|114116.4|114091.4|114111.5|114086.5|7
1736854510000|2025-01-14 11:35:10|114110.6|114085.6|114104.8|114079.8|114113.3|114088.3|114102.1|114077.1|12
1736854520000|2025-01-14 11:35:20|114104.9|114079.9|114104.8|114079.8|114104.9|114079.9|114104.8|114079.8|4
1736854530000|2025-01-14 11:35:30|114105.6|114080.6|114105.7|114080.7|114105.8|114080.8|114104.8|114079.8|9
1736854540000|2025-01-14 11:35:40|114106.6|114081.6|114111.1|114086.1|114112.5|114087.5|114106.6|114081.6|8
1736854550000|2025-01-14 11:35:50|114108.7|114083.7|114113.9|114088.9|114113.9|114088.9|114108.7|114083.7|13
1736854560000|2025-01-14 11:36:00|114114.7|114089.7|114104.6|114079.6|114119.2|114094.2|114103.8|114078.8|28
1736854570000|2025-01-14 11:36:10|114105.2|114080.2|114108.4|114083.4|114109.9|114084.9|114105.1|114080.1|14
1736854580000|2025-01-14 11:36:20|114109.6|114084.6|114104.6|114079.6|114109.7|114084.7|114104.6|114079.6|20
1736854590000|2025-01-14 11:36:30|114103.7|114078.7|114109.2|114084.2|114109.2|114084.2|114103.6|114078.6|12
1736854600000|2025-01-14 11:36:40|114108.8|114083.8|114107.6|114082.6|114113.3|114088.3|114106.7|114081.7|17
1736854610000|2025-01-14 11:36:50|114108.3|114083.3|114106.2|114081.2|114108.7|114083.7|114106.2|114081.2|8
1736854620000|2025-01-14 11:37:00|114107.6|114082.6|114109|114084|114113|114088|114106.9|114081.9|19
1736854630000|2025-01-14 11:37:10|114109.6|114084.6|114106.9|114081.9|114109.6|114084.6|114104|114079|20
1736854640000|2025-01-14 11:37:20|114107.8|114082.8|114108.8|114083.8|114115|114090|114107.5|114082.5|23
1736854650000|2025-01-14 11:37:30|114104.2|114079.2|114100.7|114075.7|114114.1|114089.1|114092.4|114067.4|35
1736854660000|2025-01-14 11:37:40|114101.1|114076.1|114105|114080|114107.7|114082.7|114101.1|114076.1|11
1736854670000|2025-01-14 11:37:50|114104.9|114079.9|114102.8|114077.8|114104.9|114079.9|114099.8|114074.8|10
1736854680000|2025-01-14 11:38:00|114101.9|114076.9|114101.9|114076.9|114101.9|114076.9|114100.1|114075.1|8
1736854690000|2025-01-14 11:38:10|114102|114077|114101.2|114076.2|114102.6|114077.6|114100.7|114075.7|6
1736854700000|2025-01-14 11:38:20|114093.3|114068.3|114098.7|114073.7|114098.7|114073.7|114088.2|114063.2|16
1736854710000|2025-01-14 11:38:30|114098|114073|114096.6|114071.6|114098|114073|114091.9|114066.9|11
1736854720000|2025-01-14 11:38:40|114096.5|114071.5|114096.2|114071.2|114096.5|114071.5|114095.6|114070.6|13
1736854730000|2025-01-14 11:38:50|114095.6|114070.6|114092.8|114067.8|114095.7|114070.7|114092.8|114067.8|8
1736854740000|2025-01-14 11:39:00|114092.7|114067.7|114087.2|114062.2|114092.7|114067.7|114087.2|114062.2|10
1736854750000|2025-01-14 11:39:10|114087.8|114062.8|114091.1|114066.1|114091.1|114066.1|114083.9|114058.9|10
1736854760000|2025-01-14 11:39:20|114092|114067|114096.5|114071.5|114097.1|114072.1|114092|114067|12
1736854770000|2025-01-14 11:39:30|114097.1|114072.1|114095.6|114070.6|114099.2|114074.2|114095.6|114070.6|11
1736854780000|2025-01-14 11:39:40|114094.7|114069.7|114091.2|114066.2|114094.7|114069.7|114091.2|114066.2|8
1736854790000|2025-01-14 11:39:50|114092.1|114067.1|114095.5|114070.5|114096.9|114071.9|114092.1|114067.1|8
1736854800000|2025-01-14 11:40:00|114095.3|114070.3|114086.3|114061.3|114096|114071|114086.3|114061.3|12
1736854810000|2025-01-14 11:40:10|114085.5|114060.5|114085.2|114060.2|114090.3|114065.3|114083.1|114058.1|13
1736854820000|2025-01-14 11:40:20|114084.4|114059.4|114086.1|114061.1|114086.1|114061.1|114084.4|114059.4|4
1736854830000|2025-01-14 11:40:30|114086.5|114061.5|114090.9|114065.9|114091.1|114066.1|114086.5|114061.5|5
1736854840000|2025-01-14 11:40:40|114094.1|114069.1|114112|114087|114112|114087|114094.1|114069.1|23
1736854850000|2025-01-14 11:40:50|114111.4|114086.4|114107.6|114082.6|114114|114089|114105.7|114080.7|16
1736854860000|2025-01-14 11:41:00|114107|114082|114099.4|114074.4|114108.7|114083.7|114098.6|114073.6|16
1736854870000|2025-01-14 11:41:10|114100.3|114075.3|114094.9|114069.9|114100.3|114075.3|114094.6|114069.6|11
1736854880000|2025-01-14 11:41:20|114095.9|114070.9|114099.9|114074.9|114105.1|114080.1|114095.9|114070.9|18
1736854890000|2025-01-14 11:41:30|114100.5|114075.5|114100.7|114075.7|114102.4|114077.4|114098.1|114073.1|18
1736854900000|2025-01-14 11:41:40|114101.6|114076.6|114102.2|114077.2|114102.4|114077.4|114101.6|114076.6|5
1736854910000|2025-01-14 11:41:50|114102.4|114077.4|114104.2|114079.2|114106.3|114081.3|114101.3|114076.3|15
1736854920000|2025-01-14 11:42:00|114105.4|114080.4|114105.8|114080.8|114106.8|114081.8|114105.4|114080.4|4
1736854930000|2025-01-14 11:42:10|114105.5|114080.5|114108.1|114083.1|114108.6|114083.6|114104.1|114079.1|12
1736854940000|2025-01-14 11:42:20|114108|114083|114097.9|114072.9|114108|114083|114097.4|114072.4|12
1736854950000|2025-01-14 11:42:30|114098.9|114073.9|114097.2|114072.2|114100.5|114075.5|114094.4|114069.4|13
1736854960000|2025-01-14 11:42:40|114094.3|114069.3|114097.6|114072.6|114101.5|114076.5|114094.3|114069.3|10
1736854970000|2025-01-14 11:42:50|114097.7|114072.7|114104.7|114079.7|114105.8|114080.8|114097.7|114072.7|6
1736854980000|2025-01-14 11:43:00|114102.2|114077.2|114105.7|114080.7|114106.8|114081.8|114101.5|114076.5|15
1736854990000|2025-01-14 11:43:10|114103.4|114078.4|114105.4|114080.4|114109.9|114084.9|114103.4|114078.4|9
1736855000000|2025-01-14 11:43:20|114106.3|114081.3|114103.1|114078.1|114106.4|114081.4|114100.2|114075.2|11
1736855010000|2025-01-14 11:43:30|114104.2|114079.2|114113.4|114088.4|114114.7|114089.7|114104.2|114079.2|18
1736855020000|2025-01-14 11:43:40|114113|114088|114114.3|114089.3|114117.6|114092.6|114111.8|114086.8|11
1736855030000|2025-01-14 11:43:50|114114.9|114089.9|114115.8|114090.8|114117.9|114092.9|114114.9|114089.9|13
1736855040000|2025-01-14 11:44:00|114114.9|114089.9|114115.7|114090.7|114116|114091|114114.9|114089.9|6
1736855050000|2025-01-14 11:44:10|114114.7|114089.7|114115.8|114090.8|114115.8|114090.8|114114.3|114089.3|4
1736855060000|2025-01-14 11:44:20|114115.7|114090.7|114115.5|114090.5|114115.7|114090.7|114108.6|114083.6|13
1736855070000|2025-01-14 11:44:30|114114.7|114089.7|114109|114084|114114.7|114089.7|114108|114083|7
1736855080000|2025-01-14 11:44:40|114109.4|114084.4|114109.2|114084.2|114109.4|114084.4|114109.2|114084.2|3
1736855090000|2025-01-14 11:44:50|114110.3|114085.3|114108.1|114083.1|114111.5|114086.5|114102.6|114077.6|15
1736855100000|2025-01-14 11:45:00|114108.6|114083.6|114112.7|114087.7|114113.9|114088.9|114108.6|114083.6|7
1736855110000|2025-01-14 11:45:10|114111.7|114086.7|114116.3|114091.3|114117.2|114092.2|114111.7|114086.7|17
1736855120000|2025-01-14 11:45:20|114115|114090|114080.9|114055.9|114115|114090|114080.9|114055.9|20
1736855130000|2025-01-14 11:45:30|114081.8|114056.8|114094.4|114069.4|114094.5|114069.5|114081.8|114056.8|15
1736855140000|2025-01-14 11:45:40|114093.5|114068.5|114075.1|114050.1|114093.5|114068.5|114074.8|114049.8|14
1736855150000|2025-01-14 11:45:50|114075.8|114050.8|114081.1|114056.1|114083.7|114058.7|114075.8|114050.8|11
1736855160000|2025-01-14 11:46:00|114081.5|114056.5|114086.4|114061.4|114091.8|114066.8|114081.5|114056.5|21
1736855170000|2025-01-14 11:46:10|114087.4|114062.4|114094.3|114069.3|114096.5|114071.5|114086.7|114061.7|16
1736855180000|2025-01-14 11:46:20|114094|114069|114093.3|114068.3|114094.3|114069.3|114090.7|114065.7|8
1736855190000|2025-01-14 11:46:30|114092.1|114067.1|114082.7|114057.7|114092.1|114067.1|114082.7|114057.7|13
1736855200000|2025-01-14 11:46:40|114082.6|114057.6|114078.5|114053.5|114082.6|114057.6|114078.5|114053.5|7
1736855210000|2025-01-14 11:46:50|114078.4|114053.4|114083.4|114058.4|114085.4|114060.4|114078.4|114053.4|8
1736855220000|2025-01-14 11:47:00|114085.8|114060.8|114078.9|114053.9|114089.5|114064.5|114078.9|114053.9|17
1736855230000|2025-01-14 11:47:10|114077.8|114052.8|114084|114059|114086.1|114061.1|114075.7|114050.7|18
1736855240000|2025-01-14 11:47:20|114083.9|114058.9|114083.1|114058.1|114088.3|114063.3|114083.1|114058.1|9
1736855250000|2025-01-14 11:47:30|114083.3|114058.3|114077|114052|114085.4|114060.4|114075.9|114050.9|14
1736855260000|2025-01-14 11:47:40|114077.6|114052.6|114076.6|114051.6|114078.5|114053.5|114075.6|114050.6|9
1736855270000|2025-01-14 11:47:50|114077.8|114052.8|114085.4|114060.4|114089.3|114064.3|114075.6|114050.6|26
1736855280000|2025-01-14 11:48:00|114088.3|114063.3|114087.6|114062.6|114088.3|114063.3|114086.4|114061.4|9
1736855290000|2025-01-14 11:48:10|114088|114063|114086.5|114061.5|114089.4|114064.4|114086.5|114061.5|10
1736855300000|2025-01-14 11:48:20|114089|114064|114086.8|114061.8|114089.8|114064.8|114084.6|114059.6|22
1736855310000|2025-01-14 11:48:30|114087.1|114062.1|114095.3|114070.3|114095.3|114070.3|114087.1|114062.1|22
1736855320000|2025-01-14 11:48:40|114095.4|114070.4|114085.7|114060.7|114095.6|114070.6|114085.7|114060.7|11
1736855330000|2025-01-14 11:48:50|114084.7|114059.7|114079.5|114054.5|114086.7|114061.7|114075.3|114050.3|21
1736855340000|2025-01-14 11:49:00|114078.5|114053.5|114078.7|114053.7|114081.9|114056.9|114073.9|114048.9|19
1736855350000|2025-01-14 11:49:10|114078.8|114053.8|114079.6|114054.6|114079.6|114054.6|114078.7|114053.7|3
1736855360000|2025-01-14 11:49:20|114079.8|114054.8|114059.7|114034.7|114079.8|114054.8|114059.7|114034.7|16
1736855370000|2025-01-14 11:49:30|114061.4|114036.4|114063.4|114038.4|114063.5|114038.5|114058.7|114033.7|15
1736855380000|2025-01-14 11:49:40|114063.3|114038.3|114063.2|114038.2|114063.3|114038.3|114062.1|114037.1|7
1736855390000|2025-01-14 11:49:50|114063.4|114038.4|114063.4|114038.4|114064.1|114039.1|114063.4|114038.4|3
1736855400000|2025-01-14 11:50:00|114062.4|114037.4|114070.3|114045.3|114070.3|114045.3|114062.4|114037.4|10
1736855410000|2025-01-14 11:50:10|114070.8|114045.8|114072.2|114047.2|114072.8|114047.8|114070.8|114045.8|5
1736855420000|2025-01-14 11:50:20|114073|114048|114051.8|114026.8|114073|114048|114051.8|114026.8|22
1736855430000|2025-01-14 11:50:30|114051.9|114026.9|114052|114027|114052|114027|114044.9|114019.9|18
1736855440000|2025-01-14 11:50:40|114050|114025|114059.1|114034.1|114059.1|114034.1|114048.6|114023.6|10
1736855450000|2025-01-14 11:50:50|114056.6|114031.6|114065.7|114040.7|114065.7|114040.7|114051.2|114026.2|22
1736855460000|2025-01-14 11:51:00|114066.6|114041.6|114068.3|114043.3|114069.2|114044.2|114066.6|114041.6|9
1736855470000|2025-01-14 11:51:10|114069.2|114044.2|114066.6|114041.6|114071.9|114046.9|114065|114040|11
1736855480000|2025-01-14 11:51:20|114065.4|114040.4|114070.5|114045.5|114070.5|114045.5|114063.1|114038.1|15
1736855490000|2025-01-14 11:51:30|114069.6|114044.6|114067.8|114042.8|114070|114045|114067.2|114042.2|8
1736855500000|2025-01-14 11:51:40|114067.5|114042.5|114066.1|114041.1|114067.5|114042.5|114059.9|114034.9|13
1736855510000|2025-01-14 11:51:50|114065.1|114040.1|114071.5|114046.5|114071.5|114046.5|114064.5|114039.5|12
1736855520000|2025-01-14 11:52:00|114071.7|114046.7|114069.3|114044.3|114076.6|114051.6|114069.3|114044.3|11
1736855530000|2025-01-14 11:52:10|114070.4|114045.4|114073.7|114048.7|114077.2|114052.2|114070.4|114045.4|14
1736855540000|2025-01-14 11:52:20|114074.7|114049.7|114082.7|114057.7|114086.8|114061.8|114074.7|114049.7|14
1736855550000|2025-01-14 11:52:30|114082.3|114057.3|114083.6|114058.6|114085|114060|114081.9|114056.9|17
1736855560000|2025-01-14 11:52:40|114084.3|114059.3|114084.1|114059.1|114086.9|114061.9|114083.1|114058.1|18
1736855570000|2025-01-14 11:52:50|114083.8|114058.8|114081.2|114056.2|114083.8|114058.8|114079.8|114054.8|12
1736855580000|2025-01-14 11:53:00|114082.2|114057.2|114085.3|114060.3|114085.6|114060.6|114082.2|114057.2|9
1736855590000|2025-01-14 11:53:10|114085.4|114060.4|114075.5|114050.5|114087|114062|114073.6|114048.6|21
1736855600000|2025-01-14 11:53:20|114075.6|114050.6|114078.4|114053.4|114078.4|114053.4|114075.6|114050.6|9
1736855610000|2025-01-14 11:53:30|114079|114054|114081|114056|114081.6|114056.6|114078.4|114053.4|10
1736855620000|2025-01-14 11:53:40|114080.8|114055.8|114071.5|114046.5|114081|114056|114068|114043|14
1736855630000|2025-01-14 11:53:50|114071.4|114046.4|114084|114059|114084.9|114059.9|114071.4|114046.4|19
1736855640000|2025-01-14 11:54:00|114083.1|114058.1|114082.9|114057.9|114089|114064|114080.4|114055.4|19
1736855650000|2025-01-14 11:54:10|114083|114058|114085.6|114060.6|114086.7|114061.7|114081.5|114056.5|15
1736855660000|2025-01-14 11:54:20|114085.9|114060.9|114088.4|114063.4|114089.4|114064.4|114083|114058|12
1736855670000|2025-01-14 11:54:30|114089.6|114064.6|114089.7|114064.7|114092|114067|114089.5|114064.5|12
1736855680000|2025-01-14 11:54:40|114089.6|114064.6|114087.6|114062.6|114091.9|114066.9|114087|114062|15
1736855690000|2025-01-14 11:54:50|114087.7|114062.7|114090.5|114065.5|114092.4|114067.4|114086.3|114061.3|13
1736855700000|2025-01-14 11:55:00|114090.2|114065.2|114104.4|114079.4|114104.9|114079.9|114090.2|114065.2|24
1736855710000|2025-01-14 11:55:10|114118.8|114093.8|114119.4|114094.4|114122|114097|114113.5|114088.5|18
1736855720000|2025-01-14 11:55:20|114119.5|114094.5|114126.6|114101.6|114128.8|114103.8|114119.5|114094.5|19
1736855730000|2025-01-14 11:55:30|114127.2|114102.2|114130.6|114105.6|114132.2|114107.2|114125.1|114100.1|19
1736855740000|2025-01-14 11:55:40|114130.1|114105.1|114130|114105|114131.7|114106.7|114128.2|114103.2|18
1736855750000|2025-01-14 11:55:50|114128.9|114103.9|114114.4|114089.4|114130.9|114105.9|114113|114088|19
1736855760000|2025-01-14 11:56:00|114114.1|114089.1|114103.4|114078.4|114116|114091|114101.7|114076.7|18
1736855770000|2025-01-14 11:56:10|114104.7|114079.7|114099.4|114074.4|114105.8|114080.8|114098.7|114073.7|17
1736855780000|2025-01-14 11:56:20|114099.5|114074.5|114102.1|114077.1|114103.4|114078.4|114099.5|114074.5|13
1736855790000|2025-01-14 11:56:30|114101.1|114076.1|114099.5|114074.5|114101.1|114076.1|114097.1|114072.1|20
1736855800000|2025-01-14 11:56:40|114098.6|114073.6|114101|114076|114101.9|114076.9|114098.6|114073.6|19
1736855810000|2025-01-14 11:56:50|114100|114075|114105.9|114080.9|114111.6|114086.6|114099|114074|20
1736855820000|2025-01-14 11:57:00|114107.1|114082.1|114104.6|114079.6|114107.1|114082.1|114103.5|114078.5|10
1736855830000|2025-01-14 11:57:10|114106.1|114081.1|114102|114077|114106.1|114081.1|114101.4|114076.4|11
1736855840000|2025-01-14 11:57:20|114101.9|114076.9|114103.8|114078.8|114104.2|114079.2|114100.9|114075.9|9
1736855850000|2025-01-14 11:57:30|114103.1|114078.1|114104|114079|114104.2|114079.2|114099.4|114074.4|20
1736855860000|2025-01-14 11:57:40|114104.7|114079.7|114104.8|114079.8|114104.8|114079.8|114103.7|114078.7|4
1736855870000|2025-01-14 11:57:50|114105.9|114080.9|114112|114087|114113.8|114088.8|114105.9|114080.9|9
1736855880000|2025-01-14 11:58:00|114111.5|114086.5|114104.3|114079.3|114114.7|114089.7|114104.3|114079.3|20
1736855890000|2025-01-14 11:58:10|114105.2|114080.2|114096|114071|114105.2|114080.2|114093.4|114068.4|18
1736855900000|2025-01-14 11:58:20|114095.4|114070.4|114093.9|114068.9|114095.9|114070.9|114093|114068|8
1736855910000|2025-01-14 11:58:30|114094.9|114069.9|114100.1|114075.1|114100.3|114075.3|114094.9|114069.9|25
1736855920000|2025-01-14 11:58:40|114100.3|114075.3|114099.6|114074.6|114101.3|114076.3|114097.9|114072.9|11
1736855930000|2025-01-14 11:58:50|114098.6|114073.6|114103.5|114078.5|114105.4|114080.4|114093.4|114068.4|20
1736855940000|2025-01-14 11:59:00|114102.9|114077.9|114103.1|114078.1|114104.6|114079.6|114100.6|114075.6|23
1736855950000|2025-01-14 11:59:10|114102.5|114077.5|114104.1|114079.1|114104.8|114079.8|114100.8|114075.8|27
1736855960000|2025-01-14 11:59:20|114104.9|114079.9|114114.6|114089.6|114121.4|114096.4|114103.9|114078.9|30
1736855970000|2025-01-14 11:59:30|114114.5|114089.5|114110.9|114085.9|114114.8|114089.8|114110.1|114085.1|13
1736855980000|2025-01-14 11:59:40|114110.8|114085.8|114117.3|114092.3|114117.3|114092.3|114110.6|114085.6|11
1736855990000|2025-01-14 11:59:50|114116.4|114091.4|114122.8|114097.8|114122.8|114097.8|114116|114091|22
1736856000000|2025-01-14 12:00:00|114121.6|114096.6|114122.4|114097.4|114132.2|114107.2|114121.3|114096.3|44
1736856010000|2025-01-14 12:00:10|114121.1|114096.1|114125.7|114100.7|114128.5|114103.5|114119.3|114094.3|22
1736856020000|2025-01-14 12:00:20|114125.4|114100.4|114125.4|114100.4|114126.6|114101.6|114124.9|114099.9|11
1736856030000|2025-01-14 12:00:30|114124.5|114099.5|114137.4|114112.4|114137.4|114112.4|114119.8|114094.8|32
1736856040000|2025-01-14 12:00:40|114135.3|114110.3|114144.9|114119.9|114146.1|114121.1|114135.3|114110.3|32
1736856050000|2025-01-14 12:00:50|114145.8|114120.8|114146.3|114121.3|114148.4|114123.4|114142.4|114117.4|23
1736856060000|2025-01-14 12:01:00|114146.5|114121.5|114166.1|114141.1|114166.1|114141.1|114146.5|114121.5|21
1736856070000|2025-01-14 12:01:10|114162.4|114137.4|114172|114147|114172.7|114147.7|114158.5|114133.5|56
1736856080000|2025-01-14 12:01:20|114171.4|114146.4|114165.6|114140.6|114172.7|114147.7|114162.5|114137.5|34
1736856090000|2025-01-14 12:01:30|114165.1|114140.1|114171.2|114146.2|114173.8|114148.8|114164.1|114139.1|27
1736856100000|2025-01-14 12:01:40|114172.2|114147.2|114176.7|114151.7|114178.3|114153.3|114170.7|114145.7|18
1736856110000|2025-01-14 12:01:50|114176.2|114151.2|114174.8|114149.8|114176.2|114151.2|114173.5|114148.5|13
1736856120000|2025-01-14 12:02:00|114174.7|114149.7|114176.9|114151.9|114179.4|114154.4|114173.6|114148.6|15
1736856130000|2025-01-14 12:02:10|114177.9|114152.9|114165.9|114140.9|114177.9|114152.9|114165|114140|11
1736856140000|2025-01-14 12:02:20|114166|114141|114172.3|114147.3|114173.6|114148.6|114162.8|114137.8|21
1736856150000|2025-01-14 12:02:30|114173|114148|114183.2|114158.2|114190.2|114165.2|114173|114148|25
1736856160000|2025-01-14 12:02:40|114183|114158|114192.9|114167.9|114193.1|114168.1|114182.8|114157.8|17
1736856170000|2025-01-14 12:02:50|114194.2|114169.2|114200.8|114175.8|114200.8|114175.8|114194.2|114169.2|20
1736856180000|2025-01-14 12:03:00|114199.7|114174.7|114202.3|114177.3|114208.3|114183.3|114197.9|114172.9|22
1736856190000|2025-01-14 12:03:10|114202.9|114177.9|114197|114172|114203.2|114178.2|114196.2|114171.2|21
1736856200000|2025-01-14 12:03:20|114198.1|114173.1|114200.2|114175.2|114202.3|114177.3|114198.1|114173.1|16
1736856210000|2025-01-14 12:03:30|114201.1|114176.1|114201.5|114176.5|114202.7|114177.7|114195.2|114170.2|23
1736856220000|2025-01-14 12:03:40|114201.1|114176.1|114193.3|114168.3|114201.1|114176.1|114184.1|114159.1|20
1736856230000|2025-01-14 12:03:50|114194.5|114169.5|114190.4|114165.4|114198.3|114173.3|114190.2|114165.2|23
1736856240000|2025-01-14 12:04:00|114191|114166|114188|114163|114194.3|114169.3|114184.5|114159.5|13
1736856250000|2025-01-14 12:04:10|114187.1|114162.1|114197.3|114172.3|114202.5|114177.5|114184.9|114159.9|21
1736856260000|2025-01-14 12:04:20|114197.6|114172.6|114198.2|114173.2|114202.6|114177.6|114197.2|114172.2|19
1736856270000|2025-01-14 12:04:30|114198.3|114173.3|114202.9|114177.9|114203.8|114178.8|114198.3|114173.3|13
1736856280000|2025-01-14 12:04:40|114202.2|114177.2|114197.3|114172.3|114203.3|114178.3|114196.2|114171.2|27
1736856290000|2025-01-14 12:04:50|114197.8|114172.8|114197.7|114172.7|114198.3|114173.3|114188.8|114163.8|19
1736856300000|2025-01-14 12:05:00|114197.8|114172.8|114196|114171|114201.4|114176.4|114196|114171|20
1736856310000|2025-01-14 12:05:10|114193.8|114168.8|114196|114171|114196|114171|114193.8|114168.8|5
1736856320000|2025-01-14 12:05:20|114196.3|114171.3|114198.3|114173.3|114198.9|114173.9|114196.2|114171.2|11
1736856330000|2025-01-14 12:05:30|114197.3|114172.3|114191.7|114166.7|114197.3|114172.3|114188.9|114163.9|14
1736856340000|2025-01-14 12:05:40|114191.6|114166.6|114192.3|114167.3|114196.6|114171.6|114191.5|114166.5|8
1736856350000|2025-01-14 12:05:50|114193.5|114168.5|114198.2|114173.2|114200.3|114175.3|114191.4|114166.4|15
1736856360000|2025-01-14 12:06:00|114198.3|114173.3|114198.6|114173.6|114199.2|114174.2|114193.9|114168.9|16
1736856370000|2025-01-14 12:06:10|114197.7|114172.7|114199.9|114174.9|114200.5|114175.5|114186.2|114161.2|23
1736856380000|2025-01-14 12:06:20|114198.7|114173.7|114196.8|114171.8|114198.7|114173.7|114196.1|114171.1|6
1736856390000|2025-01-14 12:06:30|114195.7|114170.7|114199.6|114174.6|114200.2|114175.2|114195.3|114170.3|11
1736856400000|2025-01-14 12:06:40|114199.5|114174.5|114203.2|114178.2|114204.3|114179.3|114199.4|114174.4|7
1736856410000|2025-01-14 12:06:50|114204.1|114179.1|114221.4|114196.4|114222.7|114197.7|114204.1|114179.1|24
1736856420000|2025-01-14 12:07:00|114221.6|114196.6|114228.2|114203.2|114228.2|114203.2|114221.6|114196.6|6
1736856430000|2025-01-14 12:07:10|114228.3|114203.3|114242.4|114217.4|114243.1|114218.1|114228.3|114203.3|24
1736856440000|2025-01-14 12:07:20|114243|114218|114256.9|114231.9|114257.9|114232.9|114241.1|114216.1|36
1736856450000|2025-01-14 12:07:30|114257.9|114232.9|114268.6|114243.6|114271.8|114246.8|114256.4|114231.4|34
1736856460000|2025-01-14 12:07:40|114268.1|114243.1|114285.8|114260.8|114287.7|114262.7|114267.7|114242.7|42
1736856470000|2025-01-14 12:07:50|114291.8|114266.8|114288.3|114263.3|114302.6|114277.6|114285.5|114260.5|57
1736856480000|2025-01-14 12:08:00|114290.3|114265.3|114292.5|114267.5|114294.9|114269.9|114284.4|114259.4|39
1736856490000|2025-01-14 12:08:10|114292.3|114267.3|114286.1|114261.1|114296.3|114271.3|114284.9|114259.9|40
1736856500000|2025-01-14 12:08:20|114286|114261|114281.1|114256.1|114286.7|114261.7|114280.2|114255.2|24
1736856510000|2025-01-14 12:08:30|114282|114257|114286.5|114261.5|114289.2|114264.2|114280.5|114255.5|23
1736856520000|2025-01-14 12:08:40|114285.4|114260.4|114287.5|114262.5|114289.6|114264.6|114284.7|114259.7|25
1736856530000|2025-01-14 12:08:50|114288.1|114263.1|114290.4|114265.4|114291.8|114266.8|114288|114263|18
1736856540000|2025-01-14 12:09:00|114290.6|114265.6|114292.5|114267.5|114292.6|114267.6|114288.1|114263.1|23
1736856550000|2025-01-14 12:09:10|114291.4|114266.4|114285.6|114260.6|114301.4|114276.4|114284.1|114259.1|37
1736856560000|2025-01-14 12:09:20|114285.1|114260.1|114282|114257|114288.1|114263.1|114276.9|114251.9|24
1736856570000|2025-01-14 12:09:30|114283|114258|114276.9|114251.9|114291.7|114266.7|114274.5|114249.5|28
1736856580000|2025-01-14 12:09:40|114279.3|114254.3|114281.5|114256.5|114282.4|114257.4|114277.6|114252.6|18
1736856590000|2025-01-14 12:09:50|114280.5|114255.5|114285.5|114260.5|114285.5|114260.5|114276.9|114251.9|24
1736856600000|2025-01-14 12:10:00|114286.1|114261.1|114293.6|114268.6|114311.4|114279.5|114285|114260|40
1736856610000|2025-01-14 12:10:10|114291.7|114266.7|114302.8|114277.8|114306.3|114281.3|114288.7|114263.7|33
1736856620000|2025-01-14 12:10:20|114304.1|114279.1|114291.6|114266.6|114310.1|114285.1|114290.8|114265.8|37
1736856630000|2025-01-14 12:10:30|114292.7|114267.7|114295.3|114270.3|114297.9|114272.9|114292.4|114267.4|17
1736856640000|2025-01-14 12:10:40|114296.4|114271.4|114290.5|114265.5|114296.4|114271.4|114286.1|114261.1|17
1736856650000|2025-01-14 12:10:50|114289.9|114264.9|114281.6|114256.6|114292.2|114267.2|114281.6|114256.6|20
1736856660000|2025-01-14 12:11:00|114282.6|114257.6|114278.6|114253.6|114283.1|114258.1|114267.6|114242.6|25
1736856670000|2025-01-14 12:11:10|114279.6|114254.6|114278.7|114253.7|114283.8|114258.8|114276.9|114251.9|35
1736856680000|2025-01-14 12:11:20|114279.5|114254.5|114277.9|114252.9|114280.5|114255.5|114275|114250|20
1736856690000|2025-01-14 12:11:30|114276.8|114251.8|114279.3|114254.3|114279.3|114254.3|114274|114249|20
1736856700000|2025-01-14 12:11:40|114279.2|114254.2|114281.6|114256.6|114284|114259|114277.9|114252.9|28
1736856710000|2025-01-14 12:11:50|114280.6|114255.6|114307.6|114282.6|114308.1|114283.1|114280.6|114255.6|27
1736856720000|2025-01-14 12:12:00|114308|114283|114295.2|114270.2|114308|114283|114294.7|114269.7|24
1736856730000|2025-01-14 12:12:10|114294.6|114269.6|114326.5|114301.5|114326.5|114301.5|114294.6|114269.6|35
1736856740000|2025-01-14 12:12:20|114325.9|114300.9|114327.6|114302.6|114328.6|114303.6|114319.1|114294.1|31
1736856750000|2025-01-14 12:12:30|114330.1|114305.1|114327.9|114302.9|114330.1|114305.1|114320.6|114295.6|21
1736856760000|2025-01-14 12:12:40|114328|114303|114336.2|114311.2|114336.3|114311.3|114326.6|114301.6|18
1736856770000|2025-01-14 12:12:50|114337.1|114312.1|114340.8|114315.8|114341.4|114316.4|114334.3|114309.3|30
1736856780000|2025-01-14 12:13:00|114341.8|114316.8|114356.3|114331.3|114356.3|114331.3|114340.8|114315.8|49
1736856790000|2025-01-14 12:13:10|114355.3|114330.3|114361.4|114336.4|114362.4|114337.4|114352.1|114327.1|43
1736856800000|2025-01-14 12:13:20|114362.1|114337.1|114361.4|114336.4|114365.1|114340.1|114349.1|114324.1|46
1736856810000|2025-01-14 12:13:30|114360.5|114335.5|114367.8|114342.8|114369.2|114344.2|114353.1|114328.1|33
1736856820000|2025-01-14 12:13:40|114367.9|114342.9|114357.1|114332.1|114368.9|114343.9|114354.2|114329.2|40
1736856830000|2025-01-14 12:13:50|114357.5|114332.5|114353.7|114328.7|114358.7|114333.7|114351.6|114326.6|27
1736856840000|2025-01-14 12:14:00|114352|114327|114357.5|114332.5|114357.5|114332.5|114347.2|114322.2|16
1736856850000|2025-01-14 12:14:10|114363.6|114338.6|114359.3|114334.3|114365.4|114340.4|114356.7|114331.7|22
1736856860000|2025-01-14 12:14:20|114361.7|114336.7|114368.7|114343.7|114368.9|114343.9|114360.7|114335.7|16
1736856870000|2025-01-14 12:14:30|114367.7|114342.7|114364|114339|114367.7|114342.7|114364|114339|11
1736856880000|2025-01-14 12:14:40|114364.1|114339.1|114358.2|114333.2|114365.2|114340.2|114358.2|114333.2|18
1736856890000|2025-01-14 12:14:50|114358.9|114333.9|114364.6|114339.6|114364.6|114339.6|114358|114333|16
1736856900000|2025-01-14 12:15:00|114364.4|114339.4|114348.9|114323.9|114364.4|114339.4|114334|114309|32
1736856910000|2025-01-14 12:15:10|114349.4|114324.4|114352.9|114327.9|114355.4|114330.4|114349.4|114324.4|28
1736856920000|2025-01-14 12:15:20|114353.8|114328.8|114366.4|114341.4|114366.4|114341.4|114353.8|114328.8|20
1736856930000|2025-01-14 12:15:30|114367.1|114342.1|114366.2|114341.2|114369.2|114344.2|114361.6|114336.6|24
1736856940000|2025-01-14 12:15:40|114365.8|114340.8|114377.3|114352.3|114377.3|114352.3|114358.3|114333.3|39
1736856950000|2025-01-14 12:15:50|114374.6|114349.6|114370.5|114345.5|114382.5|114357.5|114370.5|114345.5|36
1736856960000|2025-01-14 12:16:00|114370.6|114345.6|114361.5|114336.5|114371.7|114346.7|114361.5|114336.5|30
1736856970000|2025-01-14 12:16:10|114362.1|114337.1|114365.2|114340.2|114373.1|114348.1|114360.6|114335.6|38
1736856980000|2025-01-14 12:16:20|114364.3|114339.3|114357.2|114332.2|114364.3|114339.3|114357.2|114332.2|22
1736856990000|2025-01-14 12:16:30|114358.3|114333.3|114352.1|114327.1|114362.7|114337.7|114351.1|114326.1|13
1736857000000|2025-01-14 12:16:40|114353.6|114328.6|114344.6|114319.6|114354.1|114329.1|114342.4|114317.4|28
1736857010000|2025-01-14 12:16:50|114342.9|114317.9|114347.7|114322.7|114347.7|114322.7|114342.9|114317.9|21
1736857020000|2025-01-14 12:17:00|114346.3|114321.3|114341.1|114316.1|114346.3|114321.3|114340|114315|24
1736857030000|2025-01-14 12:17:10|114342.8|114317.8|114341.4|114316.4|114344.3|114319.3|114337.8|114312.8|35
1736857040000|2025-01-14 12:17:20|114340.7|114315.7|114321.9|114296.9|114342.3|114317.3|114321.6|114296.6|36
1736857050000|2025-01-14 12:17:30|114323.1|114298.1|114328.6|114303.6|114330|114305|114323.1|114298.1|14
1736857060000|2025-01-14 12:17:40|114328.4|114303.4|114321.1|114296.1|114328.4|114303.4|114321.1|114296.1|19
1736857070000|2025-01-14 12:17:50|114320.6|114295.6|114341.8|114316.8|114342.5|114317.5|114320.4|114295.4|18
1736857080000|2025-01-14 12:18:00|114337.5|114312.5|114344.9|114319.9|114344.9|114319.9|114337.5|114312.5|16
1736857090000|2025-01-14 12:18:10|114345.1|114320.1|114343.6|114318.6|114355.7|114330.7|114343.2|114318.2|24
1736857100000|2025-01-14 12:18:20|114345.1|114320.1|114351.7|114326.7|114352.6|114327.6|114345|114320|15
1736857110000|2025-01-14 12:18:30|114352.6|114327.6|114359.2|114334.2|114359.2|114334.2|114350|114325|26
1736857120000|2025-01-14 12:18:40|114360.2|114335.2|114377.6|114352.6|114378.2|114353.2|114357.4|114332.4|21
1736857130000|2025-01-14 12:18:50|114378.7|114353.7|114374.8|114349.8|114380.1|114355.1|114374.2|114349.2|21
1736857140000|2025-01-14 12:19:00|114374.6|114349.6|114378.2|114353.2|114380.5|114355.5|114374|114349|21
1736857150000|2025-01-14 12:19:10|114377.9|114352.9|114392.8|114367.8|114392.8|114367.8|114377.9|114352.9|26
1736857160000|2025-01-14 12:19:20|114390.3|114365.3|114408.1|114383.1|114412.9|114387.9|114390.3|114365.3|31
1736857170000|2025-01-14 12:19:30|114407|114382|114389.8|114364.8|114407.6|114382.6|114389.8|114364.8|20
1736857180000|2025-01-14 12:19:40|114392.2|114367.2|114398.1|114373.1|114406.6|114381.6|114392.2|114367.2|25
1736857190000|2025-01-14 12:19:50|114397.5|114372.5|114384.6|114359.6|114397.5|114372.5|114383.3|114358.3|26
1736857200000|2025-01-14 12:20:00|114383.5|114358.5|114385.4|114360.4|114387|114362|114381|114356|18
1736857210000|2025-01-14 12:20:10|114386.1|114361.1|114374.6|114349.6|114388.2|114363.2|114370.3|114345.3|31
1736857220000|2025-01-14 12:20:20|114372.7|114347.7|114355.2|114330.2|114372.7|114347.7|114352.9|114327.9|28
1736857230000|2025-01-14 12:20:30|114359.9|114334.9|114354.9|114329.9|114365.8|114340.8|114354.6|114329.6|19
1736857240000|2025-01-14 12:20:40|114354.8|114329.8|114358.5|114333.5|114360.1|114335.1|114353.8|114328.8|17
1736857250000|2025-01-14 12:20:50|114357.8|114332.8|114362|114337|114365.2|114340.2|114356.5|114331.5|17
1736857260000|2025-01-14 12:21:00|114360.7|114335.7|114358.3|114333.3|114360.7|114335.7|114357.4|114332.4|8
1736857270000|2025-01-14 12:21:10|114357.4|114332.4|114354.9|114329.9|114360.2|114335.2|114354.6|114329.6|25
1736857280000|2025-01-14 12:21:20|114355|114330|114351.6|114326.6|114355|114330|114350.8|114325.8|11
1736857290000|2025-01-14 12:21:30|114352.2|114327.2|114358.7|114333.7|114362.1|114337.1|114351.5|114326.5|17
1736857300000|2025-01-14 12:21:40|114359.4|114334.4|114361.1|114336.1|114369.2|114344.2|114359.4|114334.4|11
1736857310000|2025-01-14 12:21:50|114362.4|114337.4|114362.7|114337.7|114363.2|114338.2|114354.5|114329.5|29
1736857320000|2025-01-14 12:22:00|114363.7|114338.7|114358.5|114333.5|114363.7|114338.7|114342.1|114317.1|39
1736857330000|2025-01-14 12:22:10|114358.7|114333.7|114351|114326|114362.7|114337.7|114350.7|114325.7|34
1736857340000|2025-01-14 12:22:20|114351.3|114326.3|114353.6|114328.6|114356.7|114331.7|114351.3|114326.3|12
1736857350000|2025-01-14 12:22:30|114353|114328|114353.9|114328.9|114354.6|114329.6|114349|114324|30
1736857360000|2025-01-14 12:22:40|114353.8|114328.8|114354|114329|114357.2|114332.2|114351.6|114326.6|12
1736857370000|2025-01-14 12:22:50|114353.9|114328.9|114351.2|114326.2|114353.9|114328.9|114349.7|114324.7|15
1736857380000|2025-01-14 12:23:00|114350.1|114325.1|114346.5|114321.5|114351.1|114326.1|114336.5|114311.5|28
1736857390000|2025-01-14 12:23:10|114347.2|114322.2|114338.1|114313.1|114347.2|114322.2|114338.1|114313.1|15
1736857400000|2025-01-14 12:23:20|114337.9|114312.9|114328.3|114303.3|114338|114313|114326.9|114301.9|27
1736857410000|2025-01-14 12:23:30|114328.1|114303.1|114335.8|114310.8|114335.8|114310.8|114327.6|114302.6|26
1736857420000|2025-01-14 12:23:40|114336.8|114311.8|114332.6|114307.6|114344.5|114319.5|114332.6|114307.6|25
1736857430000|2025-01-14 12:23:50|114331.9|114306.9|114331.5|114306.5|114333.9|114308.9|114330.2|114305.2|12
1736857440000|2025-01-14 12:24:00|114331.9|114306.9|114332.5|114307.5|114333.5|114308.5|114331.4|114306.4|14
1736857450000|2025-01-14 12:24:10|114333|114308|114333|114308|114337.1|114312.1|114331|114306|14
1736857460000|2025-01-14 12:24:20|114332.4|114307.4|114332.4|114307.4|114334.8|114309.8|114332|114307|13
1736857470000|2025-01-14 12:24:30|114333|114308|114319.6|114294.6|114337.3|114312.3|114319.6|114294.6|30
1736857480000|2025-01-14 12:24:40|114320.5|114295.5|114322.4|114297.4|114323.1|114298.1|114320.5|114295.5|14
1736857490000|2025-01-14 12:24:50|114321.6|114296.6|114332.1|114307.1|114332.1|114307.1|114318.6|114293.6|22
1736857500000|2025-01-14 12:25:00|114330.7|114305.7|114326.2|114301.2|114332.1|114307.1|114324.3|114299.3|23
1736857510000|2025-01-14 12:25:10|114325.2|114300.2|114322.3|114297.3|114327.5|114302.5|114320.5|114295.5|34
1736857520000|2025-01-14 12:25:20|114320.8|114295.8|114295|114270|114320.8|114295.8|114295|114270|31
1736857530000|2025-01-14 12:25:30|114295.9|114270.9|114297.3|114272.3|114300.6|114275.6|114295.9|114270.9|12
1736857540000|2025-01-14 12:25:40|114297|114272|114302.4|114277.4|114303.9|114278.9|114294|114269|19
1736857550000|2025-01-14 12:25:50|114301.5|114276.5|114296.3|114271.3|114301.5|114276.5|114295|114270|9
1736857560000|2025-01-14 12:26:00|114295.3|114270.3|114279.7|114254.7|114295.3|114270.3|114274.6|114249.6|33
1736857570000|2025-01-14 12:26:10|114276.9|114251.9|114280.9|114255.9|114285.1|114260.1|114274.2|114249.2|31
1736857580000|2025-01-14 12:26:20|114279.2|114254.2|114279.4|114254.4|114280.4|114255.4|114276.9|114251.9|18
1736857590000|2025-01-14 12:26:30|114280.1|114255.1|114278.3|114253.3|114280.1|114255.1|114273|114248|17
1736857600000|2025-01-14 12:26:40|114278.5|114253.5|114283.7|114258.7|114288.5|114263.5|114275|114250|23
1736857610000|2025-01-14 12:26:50|114281.7|114256.7|114274.1|114249.1|114281.7|114256.7|114273.6|114248.6|20
1736857620000|2025-01-14 12:27:00|114273.7|114248.7|114273.9|114248.9|114281.2|114256.2|114273.7|114248.7|27
1736857630000|2025-01-14 12:27:10|114274.7|114249.7|114275.4|114250.4|114277.1|114252.1|114274|114249|14
1736857640000|2025-01-14 12:27:20|114276.3|114251.3|114276.1|114251.1|114277|114252|114273.6|114248.6|22
1736857650000|2025-01-14 12:27:30|114274.4|114249.4|114271|114246|114274.4|114249.4|114270.3|114245.3|10
1736857660000|2025-01-14 12:27:40|114271.1|114246.1|114276|114251|114276.1|114251.1|114271.1|114246.1|12
1736857670000|2025-01-14 12:27:50|114275.3|114250.3|114271.7|114246.7|114277.8|114252.8|114271.7|114246.7|12
1736857680000|2025-01-14 12:28:00|114271.9|114246.9|114269.9|114244.9|114271.9|114246.9|114266.9|114241.9|10
1736857690000|2025-01-14 12:28:10|114270.2|114245.2|114268.7|114243.7|114270.6|114245.6|114266.9|114241.9|11
1736857700000|2025-01-14 12:28:20|114270.4|114245.4|114271.8|114246.8|114275.2|114250.2|114268.9|114243.9|21
1736857710000|2025-01-14 12:28:30|114270.9|114245.9|114267.2|114242.2|114270.9|114245.9|114265|114240|24
1736857720000|2025-01-14 12:28:40|114265.8|114240.8|114265.9|114240.9|114267.4|114242.4|114261.9|114236.9|16
1736857730000|2025-01-14 12:28:50|114265|114240|114271.7|114246.7|114271.8|114246.8|114260|114235|16
1736857740000|2025-01-14 12:29:00|114270.3|114245.3|114260.6|114235.6|114271.2|114246.2|114257.7|114232.7|20
1736857750000|2025-01-14 12:29:10|114260.2|114235.2|114261.3|114236.3|114262.5|114237.5|114255.8|114230.8|24
1736857760000|2025-01-14 12:29:20|114263.6|114238.6|114256|114231|114269.5|114244.5|114250.9|114225.9|18
1736857770000|2025-01-14 12:29:30|114256.7|114231.7|114254.1|114229.1|114256.7|114231.7|114245.2|114220.2|34
1736857780000|2025-01-14 12:29:40|114255|114230|114260|114235|114260|114235|114255|114230|34
1736857790000|2025-01-14 12:29:50|114259.2|114234.2|114264.2|114239.2|114264.2|114239.2|114259|114234|14
1736857800000|2025-01-14 12:30:00|114263.8|114238.8|114265.5|114240.5|114265.5|114240.5|114259.5|114234.5|22
1736857810000|2025-01-14 12:30:10|114265.7|114240.7|114270.9|114245.9|114270.9|114245.9|114265.7|114240.7|10
1736857820000|2025-01-14 12:30:20|114263.3|114238.3|114255.5|114230.5|114263.5|114238.5|114254.9|114229.9|28
1736857830000|2025-01-14 12:30:30|114254.9|114229.9|114269.2|114244.2|114270.5|114245.5|114254.9|114229.9|23
1736857840000|2025-01-14 12:30:40|114269.4|114244.4|114269|114244|114269.6|114244.6|114261.2|114236.2|16
1736857850000|2025-01-14 12:30:50|114268.9|114243.9|114271.1|114246.1|114271.7|114246.7|114267.9|114242.9|11
1736857860000|2025-01-14 12:31:00|114271|114246|114270.5|114245.5|114271.5|114246.5|114269.8|114244.8|7
1736857870000|2025-01-14 12:31:10|114270.3|114245.3|114270.5|114245.5|114270.5|114245.5|114270.3|114245.3|4
1736857880000|2025-01-14 12:31:20|114269.6|114244.6|114267.4|114242.4|114269.6|114244.6|114263.3|114238.3|24
1736857890000|2025-01-14 12:31:30|114264.7|114239.7|114273.8|114248.8|114273.9|114248.9|114264.7|114239.7|23
1736857900000|2025-01-14 12:31:40|114274.4|114249.4|114275.4|114250.4|114276.1|114251.1|114272.9|114247.9|15
1736857910000|2025-01-14 12:31:50|114276.3|114251.3|114272.5|114247.5|114277.8|114252.8|114272.5|114247.5|21
1736857920000|2025-01-14 12:32:00|114271.9|114246.9|114274.2|114249.2|114274.3|114249.3|114271.9|114246.9|6
1736857930000|2025-01-14 12:32:10|114275.5|114250.5|114282.3|114257.3|114283|114258|114275.5|114250.5|8
1736857940000|2025-01-14 12:32:20|114281.3|114256.3|114272.4|114247.4|114281.3|114256.3|114271.8|114246.8|14
1736857950000|2025-01-14 12:32:30|114271.8|114246.8|114281|114256|114281|114256|114271.8|114246.8|13
1736857960000|2025-01-14 12:32:40|114281.3|114256.3|114280.2|114255.2|114281.3|114256.3|114280.2|114255.2|4
1736857970000|2025-01-14 12:32:50|114280.1|114255.1|114265.1|114240.1|114280.1|114255.1|114265.1|114240.1|10
1736857980000|2025-01-14 12:33:00|114266.2|114241.2|114280.2|114255.2|114280.2|114255.2|114266.2|114241.2|12
1736857990000|2025-01-14 12:33:10|114279|114254|114272.6|114247.6|114280.9|114255.9|114272.6|114247.6|16
1736858000000|2025-01-14 12:33:20|114271.6|114246.6|114264.4|114239.4|114271.6|114246.6|114262.5|114237.5|14
1736858010000|2025-01-14 12:33:30|114264.5|114239.5|114250.7|114225.7|114265|114240|114250.7|114225.7|18
1736858020000|2025-01-14 12:33:40|114249.8|114224.8|114245|114220|114249.8|114224.8|114243.6|114218.6|12
1736858030000|2025-01-14 12:33:50|114243.4|114218.4|114247.6|114222.6|114247.6|114222.6|114243.4|114218.4|7
1736858040000|2025-01-14 12:34:00|114245.8|114220.8|114245.6|114220.6|114245.8|114220.8|114243.2|114218.2|8
1736858050000|2025-01-14 12:34:10|114244.6|114219.6|114220.7|114195.7|114245.4|114220.4|114220.7|114195.7|17
1736858060000|2025-01-14 12:34:20|114221.3|114196.3|114239.5|114214.5|114246.1|114221.1|114220.8|114195.8|34
1736858070000|2025-01-14 12:34:30|114238.3|114213.3|114235.1|114210.1|114240.1|114215.1|114233.7|114208.7|18
1736858080000|2025-01-14 12:34:40|114236.6|114211.6|114237.5|114212.5|114241.4|114216.4|114232.2|114207.2|30
1736858090000|2025-01-14 12:34:50|114238.4|114213.4|114237.3|114212.3|114240.7|114215.7|114236.4|114211.4|16
1736858100000|2025-01-14 12:35:00|114237.4|114212.4|114236.9|114211.9|114246.1|114221.1|114236|114211|23
1736858110000|2025-01-14 12:35:10|114237.4|114212.4|114238.5|114213.5|114239.2|114214.2|114236.6|114211.6|9
1736858120000|2025-01-14 12:35:20|114238.2|114213.2|114239.1|114214.1|114242.5|114217.5|114237.2|114212.2|17
1736858130000|2025-01-14 12:35:30|114238.4|114213.4|114239.4|114214.4|114245.9|114220.9|114238.4|114213.4|16
1736858140000|2025-01-14 12:35:40|114239.5|114214.5|114231.3|114206.3|114256|114231|114228.9|114203.9|41
1736858150000|2025-01-14 12:35:50|114232.7|114207.7|114230.8|114205.8|114232.7|114207.7|114228.5|114203.5|13
1736858160000|2025-01-14 12:36:00|114229.1|114204.1|114230.3|114205.3|114230.8|114205.8|114229.1|114204.1|17
1736858170000|2025-01-14 12:36:10|114231|114206|114229.3|114204.3|114231.1|114206.1|114229.3|114204.3|9
1736858180000|2025-01-14 12:36:20|114230.4|114205.4|114230.6|114205.6|114231.7|114206.7|114229.3|114204.3|12
1736858190000|2025-01-14 12:36:30|114239.6|114214.6|114239.3|114214.3|114239.6|114214.6|114235.6|114210.6|13
1736858200000|2025-01-14 12:36:40|114238.2|114213.2|114236.4|114211.4|114239.4|114214.4|114236.2|114211.2|15
1736858210000|2025-01-14 12:36:50|114238.1|114213.1|114231.2|114206.2|114242|114217|114231.2|114206.2|17
1736858220000|2025-01-14 12:37:00|114231.7|114206.7|114233.3|114208.3|114233.3|114208.3|114229.9|114204.9|9
1736858230000|2025-01-14 12:37:10|114232.8|114207.8|114233.2|114208.2|114235.1|114210.1|114230.9|114205.9|10
1736858240000|2025-01-14 12:37:20|114242.9|114217.9|114224.8|114199.8|114246.6|114221.6|114224.5|114199.5|20
1736858250000|2025-01-14 12:37:30|114225.8|114200.8|114219.2|114194.2|114225.8|114200.8|114219.2|114194.2|15
1736858260000|2025-01-14 12:37:40|114220.4|114195.4|114216.7|114191.7|114220.4|114195.4|114213.1|114188.1|23
1736858270000|2025-01-14 12:37:50|114217.8|114192.8|114216.7|114191.7|114217.8|114192.8|114216.7|114191.7|6
1736858280000|2025-01-14 12:38:00|114216.8|114191.8|114219.6|114194.6|114223.8|114198.8|114216.8|114191.8|13
1736858290000|2025-01-14 12:38:10|114219.5|114194.5|114213.4|114188.4|114219.5|114194.5|114211.8|114186.8|18
1736858300000|2025-01-14 12:38:20|114212.1|114187.1|114217.8|114192.8|114218.1|114193.1|114212.1|114187.1|17
1736858310000|2025-01-14 12:38:30|114218.4|114193.4|114219.1|114194.1|114220.6|114195.6|114217.9|114192.9|7
1736858320000|2025-01-14 12:38:40|114218.6|114193.6|114218.3|114193.3|114219|114194|114218|114193|7
1736858330000|2025-01-14 12:38:50|114219|114194|114218.8|114193.8|114221|114196|114218.3|114193.3|8
1736858340000|2025-01-14 12:39:00|114217.5|114192.5|114213.2|114188.2|114217.5|114192.5|114213.2|114188.2|9
1736858350000|2025-01-14 12:39:10|114212.4|114187.4|114217.2|114192.2|114217.6|114192.6|114210.9|114185.9|20
1736858360000|2025-01-14 12:39:20|114217.8|114192.8|114221.7|114196.7|114221.7|114196.7|114217.1|114192.1|13
1736858370000|2025-01-14 12:39:30|114221.8|114196.8|114227.6|114202.6|114236|114211|114221.8|114196.8|21
1736858380000|2025-01-14 12:39:40|114227.9|114202.9|114227.6|114202.6|114228.1|114203.1|114227.6|114202.6|3
1736858390000|2025-01-14 12:39:50|114228.6|114203.6|114228.2|114203.2|114230.2|114205.2|114226.1|114201.1|13
1736858400000|2025-01-14 12:40:00|114229.5|114204.5|114236.2|114211.2|114237.5|114212.5|114228.2|114203.2|15
1736858410000|2025-01-14 12:40:10|114237.7|114212.7|114240.8|114215.8|114240.8|114215.8|114235.7|114210.7|15
1736858420000|2025-01-14 12:40:20|114240.1|114215.1|114241.1|114216.1|114242.4|114217.4|114238.1|114213.1|12
1736858430000|2025-01-14 12:40:30|114240.2|114215.2|114233.8|114208.8|114242.1|114217.1|114229.4|114204.4|19
1736858440000|2025-01-14 12:40:40|114230.3|114205.3|114234.1|114209.1|114234.1|114209.1|114230.3|114205.3|6
1736858450000|2025-01-14 12:40:50|114234.3|114209.3|114238.7|114213.7|114239.5|114214.5|114234.3|114209.3|7
1736858460000|2025-01-14 12:41:00|114238.4|114213.4|114239.1|114214.1|114240.1|114215.1|114238.4|114213.4|8
1736858470000|2025-01-14 12:41:10|114239.7|114214.7|114240.3|114215.3|114244.3|114219.3|114235.7|114210.7|20
1736858480000|2025-01-14 12:41:20|114240.6|114215.6|114241.2|114216.2|114243|114218|114239.6|114214.6|13
1736858490000|2025-01-14 12:41:30|114240.3|114215.3|114235.1|114210.1|114240.3|114215.3|114230.7|114205.7|17
1736858500000|2025-01-14 12:41:40|114236|114211|114234.3|114209.3|114237.5|114212.5|114234.3|114209.3|18
1736858510000|2025-01-14 12:41:50|114235.3|114210.3|114242.5|114217.5|114243.1|114218.1|114235.3|114210.3|8
1736858520000|2025-01-14 12:42:00|114242.4|114217.4|114240.7|114215.7|114246.6|114221.6|114240.7|114215.7|15
1736858530000|2025-01-14 12:42:10|114240.1|114215.1|114249|114224|114249|114224|114239.4|114214.4|16
1736858540000|2025-01-14 12:42:20|114250.1|114225.1|114247.5|114222.5|114261.6|114236.6|114246.5|114221.5|24
1736858550000|2025-01-14 12:42:30|114247.4|114222.4|114248.5|114223.5|114248.7|114223.7|114240.8|114215.8|23
1736858560000|2025-01-14 12:42:40|114249.4|114224.4|114255.2|114230.2|114255.2|114230.2|114248.6|114223.6|21
1736858570000|2025-01-14 12:42:50|114256.7|114231.7|114257.4|114232.4|114259.4|114234.4|114256.2|114231.2|13
1736858580000|2025-01-14 12:43:00|114256.7|114231.7|114246.7|114221.7|114256.7|114231.7|114241|114216|30
1736858590000|2025-01-14 12:43:10|114248.8|114223.8|114257.2|114232.2|114258.2|114233.2|114247.1|114222.1|29
1736858600000|2025-01-14 12:43:20|114256.8|114231.8|114261.1|114211.1|114265.5|114231.8|114251.9|114211.1|33
1736858610000|2025-01-14 12:43:30|114260.6|114210.6|114266.3|114216.3|114266.3|114216.3|114260.6|114210.6|14
1736858620000|2025-01-14 12:43:40|114266|114216|114264.5|114214.5|114271|114221|114262.9|114212.9|20
1736858630000|2025-01-14 12:43:50|114262.5|114212.5|114267.3|114217.3|114267.3|114217.3|114259.8|114209.8|28
1736858640000|2025-01-14 12:44:00|114264.4|114214.4|114255.8|114205.8|114267.3|114217.3|114255.8|114205.8|33
1736858650000|2025-01-14 12:44:10|114255.6|114205.6|114252.6|114202.6|114257.6|114207.6|114250.5|114200.5|26
1736858660000|2025-01-14 12:44:20|114253.8|114203.8|114259.9|114209.9|114263|114213|114253.8|114203.8|19
1736858670000|2025-01-14 12:44:30|114260.5|114210.5|114256.5|114231.5|114263.4|114237.8|114249.8|114202.4|36
1736858680000|2025-01-14 12:44:40|114255.1|114230.1|114260.2|114235.2|114260.2|114235.2|114254.7|114229.7|17
1736858690000|2025-01-14 12:44:50|114261|114236|114259.2|114234.2|114265.7|114240.7|114253.7|114228.7|31
1736858700000|2025-01-14 12:45:00|114258.1|114233.1|114257.6|114232.6|114262.4|114237.4|114257.4|114232.4|21
1736858710000|2025-01-14 12:45:10|114258.4|114233.4|114256.2|114231.2|114263.1|114238.1|114256.2|114231.2|18
1736858720000|2025-01-14 12:45:20|114256.5|114231.5|114257.6|114232.6|114259.4|114234.4|114255.2|114230.2|22
1736858730000|2025-01-14 12:45:30|114258.1|114233.1|114258.6|114233.6|114265.5|114240.5|114253.4|114228.4|27
1736858740000|2025-01-14 12:45:40|114256.1|114231.1|114257|114232|114261.8|114236.8|114255.3|114230.3|18
1736858750000|2025-01-14 12:45:50|114259.3|114234.3|114251|114226|114260.1|114235.1|114249.8|114224.8|21
1736858760000|2025-01-14 12:46:00|114251.3|114226.3|114248.6|114223.6|114253|114228|114248.6|114223.6|19
1736858770000|2025-01-14 12:46:10|114247.7|114222.7|114248.6|114223.6|114251.2|114226.2|114246.8|114221.8|25
1736858780000|2025-01-14 12:46:20|114248.3|114223.3|114246.2|114221.2|114248.6|114223.6|114246.2|114221.2|8
1736858790000|2025-01-14 12:46:30|114245.3|114220.3|114244.8|114219.8|114248.4|114223.4|114243.7|114218.7|20
1736858800000|2025-01-14 12:46:40|114245|114220|114238.8|114213.8|114246.7|114221.7|114238.8|114213.8|17
1736858810000|2025-01-14 12:46:50|114236.2|114211.2|114228.2|114203.2|114236.7|114211.7|114228.2|114203.2|22
1736858820000|2025-01-14 12:47:00|114228.6|114203.6|114228.9|114203.9|114232.1|114207.1|114224.6|114199.6|25
1736858830000|2025-01-14 12:47:10|114229.6|114204.6|114229.8|114204.8|114229.8|114204.8|114227.6|114202.6|9
1736858840000|2025-01-14 12:47:20|114228.9|114203.9|114227.6|114202.6|114229.8|114204.8|114225.9|114200.9|20
1736858850000|2025-01-14 12:47:30|114228.5|114203.5|114238|114213|114239.6|114214.6|114228.5|114203.5|20
1736858860000|2025-01-14 12:47:40|114237.7|114212.7|114227.7|114202.7|114239|114214|114227.7|114202.7|21
1736858870000|2025-01-14 12:47:50|114228.7|114203.7|114229.8|114204.8|114234.2|114209.2|114227.2|114202.2|22
1736858880000|2025-01-14 12:48:00|114229.3|114204.3|114248.6|114223.6|114249.8|114224.8|114229.2|114204.2|24
1736858890000|2025-01-14 12:48:10|114249.5|114224.5|114250.6|114225.6|114252|114227|114247.2|114222.2|21
1736858900000|2025-01-14 12:48:20|114255.5|114230.5|114259.1|114234.1|114260.1|114235.1|114254.7|114229.7|20
1736858910000|2025-01-14 12:48:30|114260.1|114235.1|114260.1|114235.1|114262.9|114237.9|114260.1|114235.1|12
1736858920000|2025-01-14 12:48:40|114259.1|114234.1|114269|114244|114270.5|114245.5|114259.1|114234.1|9
1736858930000|2025-01-14 12:48:50|114267.4|114242.4|114265.9|114240.9|114270.4|114245.4|114265.1|114240.1|17
1736858940000|2025-01-14 12:49:00|114267|114242|114264.8|114239.8|114268.4|114243.4|114264.3|114239.3|13
1736858950000|2025-01-14 12:49:10|114264.6|114239.6|114262.1|114237.1|114264.6|114239.6|114260|114235|12
1736858960000|2025-01-14 12:49:20|114262.2|114237.2|114263.8|114238.8|114263.8|114238.8|114262.1|114237.1|4
1736858970000|2025-01-14 12:49:30|114264.7|114239.7|114264.5|114239.5|114265.6|114240.6|114264.4|114239.4|6
1736858980000|2025-01-14 12:49:40|114264.7|114239.7|114262.2|114237.2|114264.8|114239.8|114261.7|114236.7|8
1736858990000|2025-01-14 12:49:50|114263.2|114238.2|114264.1|114239.1|114264.5|114239.5|114263.2|114238.2|11
1736859000000|2025-01-14 12:50:00|114264.2|114239.2|114276.6|114251.6|114277.1|114252.1|114264.2|114239.2|16
1736859010000|2025-01-14 12:50:10|114276.9|114251.9|114289.5|114264.5|114289.5|114264.5|114276.4|114251.4|11
1736859020000|2025-01-14 12:50:20|114290.2|114265.2|114298.9|114273.9|114300.5|114275.5|114290.2|114265.2|22
1736859030000|2025-01-14 12:50:30|114297.1|114272.1|114297.6|114272.6|114305.5|114280.5|114293.9|114268.9|26
1736859040000|2025-01-14 12:50:40|114299.1|114274.1|114292.3|114267.3|114303.2|114278.2|114290.7|114265.7|33
1736859050000|2025-01-14 12:50:50|114293|114268|114280.9|114255.9|114296.7|114271.7|114276.2|114251.2|25
1736859060000|2025-01-14 12:51:00|114281|114256|114283.1|114258.1|114285.7|114260.7|114281|114256|17
1736859070000|2025-01-14 12:51:10|114285|114260|114281.6|114256.6|114285|114260|114281.6|114256.6|8
1736859080000|2025-01-14 12:51:20|114282.5|114257.5|114283.6|114258.6|114290.2|114265.2|114282.5|114257.5|20
1736859090000|2025-01-14 12:51:30|114285.8|114260.8|114279.6|114254.6|114285.8|114260.8|114277.2|114252.2|12
1736859100000|2025-01-14 12:51:40|114282.8|114257.8|114303.1|114278.1|114303.1|114278.1|114282.2|114257.2|23
1736859110000|2025-01-14 12:51:50|114303.4|114278.4|114300.6|114275.6|114303.5|114278.5|114294.7|114269.7|10
1736859120000|2025-01-14 12:52:00|114299.1|114274.1|114296.5|114271.5|114299.3|114274.3|114295|114270|14
1736859130000|2025-01-14 12:52:10|114296.8|114271.8|114309.4|114284.4|114311.1|114286.1|114294.2|114269.2|22
1736859140000|2025-01-14 12:52:20|114310.2|114285.2|114321|114296|114323|114298|114306.1|114281.1|29
1736859150000|2025-01-14 12:52:30|114321.6|114296.6|114302.1|114277.1|114321.6|114296.6|114302.1|114277.1|21
1736859160000|2025-01-14 12:52:40|114302.2|114277.2|114292.5|114267.5|114304.8|114279.8|114292.2|114267.2|32
1736859170000|2025-01-14 12:52:50|114293.3|114268.3|114304.4|114279.4|114304.4|114279.4|114293.3|114268.3|14
1736859180000|2025-01-14 12:53:00|114302.9|114277.9|114297.4|114272.4|114303.6|114278.6|114290.1|114265.1|37
1736859190000|2025-01-14 12:53:10|114297.2|114272.2|114302.5|114277.5|114307.1|114282.1|114297.1|114272.1|17
1736859200000|2025-01-14 12:53:20|114298|114273|114305.5|114280.5|114305.5|114280.5|114297.8|114272.8|20
1736859210000|2025-01-14 12:53:30|114305.2|114280.2|114304.3|114279.3|114310.7|114285.7|114302.6|114277.6|17
1736859220000|2025-01-14 12:53:40|114305|114280|114302.6|114277.6|114308.8|114283.8|114300.9|114275.9|26
1736859230000|2025-01-14 12:53:50|114303.1|114278.1|114308.8|114283.8|114308.8|114283.8|114297.2|114272.2|22
1736859240000|2025-01-14 12:54:00|114308.6|114283.6|114323.8|114298.8|114325.4|114300.4|114308.6|114283.6|33
1736859250000|2025-01-14 12:54:10|114324.9|114299.9|114324.6|114299.6|114325.8|114300.8|114321.9|114296.9|30
1736859260000|2025-01-14 12:54:20|114324.9|114299.9|114332|114307|114332|114307|114323.2|114298.2|19
1736859270000|2025-01-14 12:54:30|114331.2|114306.2|114317.9|114292.9|114331.2|114306.2|114311.5|114286.5|28
1736859280000|2025-01-14 12:54:40|114317.3|114292.3|114312.9|114287.9|114317.3|114292.3|114298.6|114273.6|26
1736859290000|2025-01-14 12:54:50|114313.8|114288.8|114313|114288|114314.7|114289.7|114312.8|114287.8|13
1736859300000|2025-01-14 12:55:00|114313.8|114288.8|114324.7|114299.7|114335.3|114310.3|114313.8|114288.8|37
1736859310000|2025-01-14 12:55:10|114325.4|114300.4|114329.1|114304.1|114330.6|114305.6|114314.7|114289.7|24
1736859320000|2025-01-14 12:55:20|114330.1|114305.1|114329.8|114304.8|114335.6|114310.6|114326.8|114301.8|29
1736859330000|2025-01-14 12:55:30|114330.7|114305.7|114328.4|114303.4|114331.3|114306.3|114327.6|114302.6|11
1736859340000|2025-01-14 12:55:40|114329.4|114304.4|114349.8|114324.8|114353.6|114328.6|114327.6|114302.6|30
1736859350000|2025-01-14 12:55:50|114348.9|114323.9|114353.8|114328.8|114354.1|114329.1|114344.4|114319.4|23
1736859360000|2025-01-14 12:56:00|114354.5|114329.5|114361|114336|114361|114336|114351.6|114326.6|15
1736859370000|2025-01-14 12:56:10|114361.6|114336.6|114355.5|114330.5|114361.6|114336.6|114353.2|114328.2|21
1736859380000|2025-01-14 12:56:20|114356.7|114331.7|114343.8|114318.8|114358.9|114333.9|114343.8|114318.8|27
1736859390000|2025-01-14 12:56:30|114343.1|114318.1|114349.5|114324.5|114351.8|114326.8|114338.1|114313.1|15
1736859400000|2025-01-14 12:56:40|114348.4|114323.4|114354.3|114329.3|114354.3|114329.3|114347.8|114322.8|14
1736859410000|2025-01-14 12:56:50|114353.8|114328.8|114356.9|114331.9|114363.1|114338.1|114353.8|114328.8|22
1736859420000|2025-01-14 12:57:00|114356.1|114331.1|114352.6|114327.6|114359.1|114334.1|114351.1|114326.1|25
1736859430000|2025-01-14 12:57:10|114351.8|114326.8|114338.3|114313.3|114352.4|114327.4|114338.3|114313.3|27
1736859440000|2025-01-14 12:57:20|114340.1|114315.1|114331.2|114306.2|114340.1|114315.1|114330|114305|33
1736859450000|2025-01-14 12:57:30|114331.7|114306.7|114347.5|114322.5|114349|114324|114331.7|114306.7|23
1736859460000|2025-01-14 12:57:40|114347.9|114322.9|114349.2|114324.2|114352.7|114327.7|114347.1|114322.1|28
1736859470000|2025-01-14 12:57:50|114348.4|114323.4|114366|114341|114366.6|114341.6|114348.4|114323.4|17
1736859480000|2025-01-14 12:58:00|114365.3|114340.3|114358.5|114333.5|114371.5|114346.5|114358.4|114333.4|31
1736859490000|2025-01-14 12:58:10|114357.2|114332.2|114356.9|114331.9|114357.9|114332.9|114350.8|114325.8|23
1736859500000|2025-01-14 12:58:20|114357.4|114332.4|114338.9|114313.9|114358.2|114333.2|114338.9|114313.9|18
1736859510000|2025-01-14 12:58:30|114340.8|114315.8|114346|114321|114349.2|114324.2|114340.8|114315.8|17
1736859520000|2025-01-14 12:58:40|114347.4|114322.4|114345.3|114320.3|114348.1|114323.1|114343.1|114318.1|17
1736859530000|2025-01-14 12:58:50|114346|114321|114364.7|114339.7|114366.9|114341.9|114344.1|114319.1|26
1736859540000|2025-01-14 12:59:00|114365.5|114340.5|114371.8|114346.8|114374.1|114349.1|114362.6|114337.6|44
1736859550000|2025-01-14 12:59:10|114371|114346|114367.7|114342.7|114371.1|114346.1|114362.2|114337.2|33
1736859560000|2025-01-14 12:59:20|114367.5|114342.5|114359.6|114334.6|114367.6|114342.6|114359.6|114334.6|13
1736859570000|2025-01-14 12:59:30|114360.2|114335.2|114372.7|114347.7|114372.7|114347.7|114360.2|114335.2|14
1736859580000|2025-01-14 12:59:40|114372.3|114347.3|114365.4|114340.4|114372.7|114347.7|114363.1|114338.1|18
1736859590000|2025-01-14 12:59:50|114365.2|114340.2|114364.6|114339.6|114372.9|114347.9|114364.6|114339.6|41
1736859600000|2025-01-14 13:00:00|114365.2|114340.2|114367.2|114342.2|114377.4|114352.4|114364.9|114339.9|53
1736859610000|2025-01-14 13:00:10|114369.6|114344.6|114364.3|114339.3|114371.3|114346.3|114361.4|114336.4|37
1736859620000|2025-01-14 13:00:20|114368.7|114343.7|114375|114350|114379.6|114354.6|114364.9|114339.9|35
1736859630000|2025-01-14 13:00:30|114375.2|114350.2|114363.7|114338.7|114375.2|114350.2|114363.2|114338.2|35
1736859640000|2025-01-14 13:00:40|114364.5|114339.5|114362.9|114337.9|114370.5|114345.5|114362.3|114337.3|32
1736859650000|2025-01-14 13:00:50|114365.1|114340.1|114361.4|114336.4|114368.7|114343.7|114358.4|114333.4|47
1736859660000|2025-01-14 13:01:00|114361.3|114336.3|114373.2|114348.2|114379.2|114354.2|114361.1|114336.1|27
1736859670000|2025-01-14 13:01:10|114374.3|114349.3|114364.5|114339.5|114375.3|114350.3|114358.4|114333.4|42
1736859680000|2025-01-14 13:01:20|114363.8|114338.8|114374.9|114349.9|114376.2|114351.2|114359.9|114334.9|45
1736859690000|2025-01-14 13:01:30|114376.2|114351.2|114384|114359|114385.6|114360.6|114374.1|114349.1|34
1736859700000|2025-01-14 13:01:40|114382.3|114357.3|114389.9|114364.9|114390.6|114365.6|114381|114356|22
1736859710000|2025-01-14 13:01:50|114388.8|114363.8|114377.6|114352.6|114388.8|114363.8|114363.4|114338.4|21
1736859720000|2025-01-14 13:02:00|114377|114352|114403.5|114378.5|114409.1|114384.1|114377|114352|34
1736859730000|2025-01-14 13:02:10|114404.2|114379.2|114390.3|114365.3|114405.1|114380.1|114390.3|114365.3|52
1736859740000|2025-01-14 13:02:20|114394.5|114369.5|114383.3|114358.3|114398.4|114373.4|114380.6|114355.6|48
1736859750000|2025-01-14 13:02:30|114382.4|114357.4|114383.9|114358.9|114384|114359|114379.3|114354.3|27
1736859760000|2025-01-14 13:02:40|114383.6|114358.6|114382.2|114357.2|114385.7|114360.7|114381.8|114356.8|11
1736859770000|2025-01-14 13:02:50|114383.6|114358.6|114375.5|114350.5|114386.7|114361.7|114375.5|114350.5|24
1736859780000|2025-01-14 13:03:00|114376|114351|114369|114344|114376|114351|114366.4|114341.4|35
1736859790000|2025-01-14 13:03:10|114369.4|114344.4|114348.4|114323.4|114369.4|114344.4|114348.4|114323.4|34
1736859800000|2025-01-14 13:03:20|114349.4|114324.4|114362|114337|114367.1|114342.1|114349.4|114324.4|22
1736859810000|2025-01-14 13:03:30|114361.9|114336.9|114383.8|114358.8|114391.5|114366.5|114361.9|114336.9|41
1736859820000|2025-01-14 13:03:40|114383.7|114358.7|114377|114352|114384.1|114359.1|114371.5|114346.5|27
1736859830000|2025-01-14 13:03:50|114375|114350|114370.1|114345.1|114375|114350|114363.8|114338.8|27
1736859840000|2025-01-14 13:04:00|114369.9|114344.9|114381.4|114356.4|114383|114358|114369.9|114344.9|22
1736859850000|2025-01-14 13:04:10|114380.1|114355.1|114377.4|114352.4|114380.8|114355.8|114367.2|114342.2|18
1736859860000|2025-01-14 13:04:20|114376.5|114351.5|114386.1|114361.1|114387.4|114362.4|114376.5|114351.5|23
1736859870000|2025-01-14 13:04:30|114387.1|114362.1|114391.9|114366.9|114394|114369|114379.9|114354.9|21
1736859880000|2025-01-14 13:04:40|114392.5|114367.5|114402.5|114377.5|114402.5|114377.5|114392.1|114367.1|26
1736859890000|2025-01-14 13:04:50|114403.3|114378.3|114404.7|114379.7|114411.4|114386.4|114395.7|114370.7|29
1736859900000|2025-01-14 13:05:00|114403.7|114378.7|114406.2|114381.2|114410.7|114385.7|114402.6|114377.6|33
1736859910000|2025-01-14 13:05:10|114404.8|114379.8|114417.1|114392.1|114417.7|114392.7|114404.8|114379.8|23
1736859920000|2025-01-14 13:05:20|114416.7|114391.7|114409.4|114384.4|114417.3|114392.3|114406.1|114381.1|11
1736859930000|2025-01-14 13:05:30|114410.1|114385.1|114409.6|114384.6|114411.2|114386.2|114406.9|114381.9|18
1736859940000|2025-01-14 13:05:40|114408.9|114383.9|114409.6|114384.6|114409.7|114384.7|114407.3|114382.3|13
1736859950000|2025-01-14 13:05:50|114408.9|114383.9|114408.2|114383.2|114408.9|114383.9|114403.2|114378.2|15
1736859960000|2025-01-14 13:06:00|114410.2|114385.2|114426.6|114401.6|114428|114403|114410.2|114385.2|41
1736859970000|2025-01-14 13:06:10|114425.9|114400.9|114426.9|114401.9|114426.9|114401.9|114422.4|114397.4|20
1736859980000|2025-01-14 13:06:20|114429.9|114404.9|114407.5|114382.5|114429.9|114404.9|114407|114382|44
1736859990000|2025-01-14 13:06:30|114409.2|114384.2|114404.7|114379.7|114409.2|114384.2|114402.8|114377.8|32
1736860000000|2025-01-14 13:06:40|114405|114380|114406.9|114381.9|114407.8|114382.8|114405|114380|12
1736860010000|2025-01-14 13:06:50|114406.2|114381.2|114393.7|114368.7|114406.2|114381.2|114392.9|114367.9|17
1736860020000|2025-01-14 13:07:00|114393.9|114368.9|114401.5|114376.5|114401.5|114376.5|114385.9|114360.9|18
1736860030000|2025-01-14 13:07:10|114401.9|114376.9|114394.5|114369.5|114402.9|114377.9|114393.5|114368.5|18
1736860040000|2025-01-14 13:07:20|114394.2|114369.2|114384.3|114359.3|114394.2|114369.2|114382|114357|16
1736860050000|2025-01-14 13:07:30|114384.9|114359.9|114396.1|114371.1|114396.1|114371.1|114384.9|114359.9|15
1736860060000|2025-01-14 13:07:40|114396|114371|114398.6|114373.6|114398.6|114373.6|114391.3|114366.3|15
1736860070000|2025-01-14 13:07:50|114398.5|114373.5|114399.3|114374.3|114406|114381|114394|114369|30
1736860080000|2025-01-14 13:08:00|114399.2|114374.2|114398.7|114373.7|114399.9|114374.9|114396.3|114371.3|17
1736860090000|2025-01-14 13:08:10|114399.2|114374.2|114396.4|114371.4|114404.1|114379.1|114394.1|114369.1|18
1736860100000|2025-01-14 13:08:20|114396.3|114371.3|114397.9|114372.9|114398.1|114373.1|114395.4|114370.4|14
1736860110000|2025-01-14 13:08:30|114400|114375|114396.4|114371.4|114400|114375|114396.2|114371.2|9
1736860120000|2025-01-14 13:08:40|114396.2|114371.2|114391.3|114366.3|114396.2|114371.2|114389.1|114364.1|14
1736860130000|2025-01-14 13:08:50|114389.1|114364.1|114379.3|114354.3|114391.3|114366.3|114376.8|114351.8|20
1736860140000|2025-01-14 13:09:00|114379.2|114354.2|114391.5|114366.5|114391.5|114366.5|114378.5|114353.5|10
1736860150000|2025-01-14 13:09:10|114390.6|114365.6|114399.4|114374.4|114400|114375|114387.2|114362.2|11
1736860160000|2025-01-14 13:09:20|114399.6|114374.6|114398.4|114373.4|114405.1|114380.1|114397.9|114372.9|20
1736860170000|2025-01-14 13:09:30|114399|114374|114406.5|114381.5|114406.5|114381.5|114398.1|114373.1|9
1736860180000|2025-01-14 13:09:40|114405|114380|114403|114378|114406.4|114381.4|114393.3|114368.3|27
1736860190000|2025-01-14 13:09:50|114403.5|114378.5|114399.4|114374.4|114405.1|114380.1|114399.1|114374.1|14
1736860200000|2025-01-14 13:10:00|114398.4|114373.4|114389|114364|114399.6|114374.6|114385.2|114360.2|22
1736860210000|2025-01-14 13:10:10|114390.4|114365.4|114383.1|114358.1|114398.4|114373.4|114380.9|114355.9|30
1736860220000|2025-01-14 13:10:20|114381.3|114356.3|114381.1|114356.1|114381.3|114356.3|114379.5|114354.5|7
1736860230000|2025-01-14 13:10:30|114381.7|114356.7|114380.9|114355.9|114384.8|114359.8|114380.9|114355.9|10
1736860240000|2025-01-14 13:10:40|114380|114355|114375.7|114350.7|114380|114355|114375.2|114350.2|15
1736860250000|2025-01-14 13:10:50|114374.8|114349.8|114348.6|114323.6|114374.8|114349.8|114347.5|114322.5|20
1736860260000|2025-01-14 13:11:00|114347.8|114322.8|114363.3|114338.3|114370.1|114345.1|114347.8|114322.8|36
1736860270000|2025-01-14 13:11:10|114362.7|114337.7|114365.6|114340.6|114367.4|114342.4|114361.1|114336.1|12
1736860280000|2025-01-14 13:11:20|114365.5|114340.5|114361.2|114336.2|114370.1|114345.1|114358.3|114333.3|19
1736860290000|2025-01-14 13:11:30|114362|114337|114367.9|114342.9|114373.6|114348.6|114360.8|114335.8|23
1736860300000|2025-01-14 13:11:40|114367.7|114342.7|114353.1|114328.1|114367.9|114342.9|114351|114326|24
1736860310000|2025-01-14 13:11:50|114354.8|114329.8|114358.1|114333.1|114366.2|114341.2|114354.8|114329.8|25
1736860320000|2025-01-14 13:12:00|114358.9|114333.9|114352.4|114327.4|114358.9|114333.9|114352.1|114327.1|20
1736860330000|2025-01-14 13:12:10|114351.6|114326.6|114336.6|114311.6|114352.4|114327.4|114336.6|114311.6|24
1736860340000|2025-01-14 13:12:20|114336.8|114311.8|114334.2|114309.2|114337.8|114312.8|114327.9|114302.9|23
1736860350000|2025-01-14 13:12:30|114336.7|114311.7|114334|114309|114336.7|114311.7|114333.1|114308.1|16
1736860360000|2025-01-14 13:12:40|114333.9|114308.9|114330.5|114305.5|114336.6|114311.6|114327.6|114302.6|25
1736860370000|2025-01-14 13:12:50|114328.1|114303.1|114326.6|114301.6|114330.6|114305.6|114319.3|114294.3|21
1736860380000|2025-01-14 13:13:00|114326.5|114301.5|114319.6|114294.6|114327.6|114302.6|114319.6|114294.6|15
1736860390000|2025-01-14 13:13:10|114320.8|114295.8|114311.6|114286.6|114328.5|114303.5|114311.6|114286.6|22
1736860400000|2025-01-14 13:13:20|114311.5|114286.5|114318|114293|114323.9|114298.9|114311.2|114286.2|21
1736860410000|2025-01-14 13:13:30|114318.8|114293.8|114333.1|114308.1|114333.5|114308.5|114315.9|114290.9|33
1736860420000|2025-01-14 13:13:40|114331.8|114306.8|114327.5|114302.5|114335.2|114310.2|114327.5|114302.5|20
1736860430000|2025-01-14 13:13:50|114324.5|114299.5|114317.2|114292.2|114324.5|114299.5|114317.2|114292.2|15
1736860440000|2025-01-14 13:14:00|114317.3|114292.3|114320.8|114295.8|114322.7|114297.7|114317.3|114292.3|15
1736860450000|2025-01-14 13:14:10|114319.8|114294.8|114314.9|114289.9|114322.9|114297.9|114314|114289|22
1736860460000|2025-01-14 13:14:20|114314.8|114289.8|114294.6|114269.6|114316.2|114291.2|114294.6|114269.6|20
1736860470000|2025-01-14 13:14:30|114293.7|114268.7|114291.5|114266.5|114295.6|114270.6|114290.4|114265.4|26
1736860480000|2025-01-14 13:14:40|114290.8|114265.8|114289.5|114264.5|114292.8|114267.8|114289.4|114264.4|11
1736860490000|2025-01-14 13:14:50|114290.6|114265.6|114308.2|114283.2|114324.1|114299.1|114288.6|114263.6|43
1736860500000|2025-01-14 13:15:00|114307.2|114282.2|114337|114312|114360.3|114335.3|114307.2|114282.2|53
1736860510000|2025-01-14 13:15:10|114335.9|114310.9|114335.4|114310.4|114343.7|114318.7|114333|114308|15
1736860520000|2025-01-14 13:15:20|114337.4|114312.4|114336.5|114311.5|114341.7|114316.7|114328.6|114303.6|31
1736860530000|2025-01-14 13:15:30|114338.8|114313.8|114336|114311|114344.9|114319.9|114335.8|114310.8|21
1736860540000|2025-01-14 13:15:40|114335.4|114310.4|114337|114312|114341.7|114316.7|114333.6|114308.6|19
1736860550000|2025-01-14 13:15:50|114337.2|114312.2|114332.7|114307.7|114338.5|114313.5|114332.4|114307.4|14
1736860560000|2025-01-14 13:16:00|114335|114310|114330.8|114305.8|114335|114310|114327.8|114302.8|9
1736860570000|2025-01-14 13:16:10|114331.4|114306.4|114330.2|114305.2|114333.7|114308.7|114330.2|114305.2|12
1736860580000|2025-01-14 13:16:20|114331.2|114306.2|114322.3|114297.3|114331.4|114306.4|114319.3|114294.3|12
1736860590000|2025-01-14 13:16:30|114323.9|114298.9|114327.9|114302.9|114330.8|114305.8|114320.1|114295.1|23
1736860600000|2025-01-14 13:16:40|114330.8|114305.8|114322.3|114297.3|114331.3|114306.3|114322.1|114297.1|18
1736860610000|2025-01-14 13:16:50|114323.5|114298.5|114329.1|114304.1|114329.1|114304.1|114323.3|114298.3|7
1736860620000|2025-01-14 13:17:00|114325.6|114300.6|114334.2|114309.2|114339.3|114314.3|114325.5|114300.5|26
1736860630000|2025-01-14 13:17:10|114336.6|114311.6|114337.6|114312.6|114338.3|114313.3|114331.3|114306.3|15
1736860640000|2025-01-14 13:17:20|114336.6|114311.6|114339.6|114314.6|114343.9|114318.9|114334.5|114309.5|23
1736860650000|2025-01-14 13:17:30|114339.4|114314.4|114335.3|114310.3|114344.6|114319.6|114332.2|114307.2|31
1736860660000|2025-01-14 13:17:40|114335.7|114310.7|114339|114314|114339.4|114314.4|114332.2|114307.2|17
1736860670000|2025-01-14 13:17:50|114340.2|114315.2|114336.8|114311.8|114341|114316|114330.8|114305.8|23
1736860680000|2025-01-14 13:18:00|114335.5|114310.5|114339.5|114314.5|114341.2|114316.2|114335.5|114310.5|16
1736860690000|2025-01-14 13:18:10|114340.6|114315.6|114328.8|114303.8|114342|114317|114328.8|114303.8|23
1736860700000|2025-01-14 13:18:20|114329.5|114304.5|114331.3|114306.3|114336.1|114311.1|114329.1|114304.1|19
1736860710000|2025-01-14 13:18:30|114328.3|114303.3|114324.7|114299.7|114328.3|114303.3|114322.9|114297.9|16
1736860720000|2025-01-14 13:18:40|114324.6|114299.6|114312.7|114287.7|114324.6|114299.6|114308.5|114283.5|21
1736860730000|2025-01-14 13:18:50|114312.9|114287.9|114311.2|114286.2|114314.4|114289.4|114309.5|114284.5|16
1736860740000|2025-01-14 13:19:00|114311.4|114286.4|114325.2|114300.2|114325.2|114300.2|114311.4|114286.4|29
1736860750000|2025-01-14 13:19:10|114325.4|114300.4|114327.9|114302.9|114332|114307|114321|114296|24
1736860760000|2025-01-14 13:19:20|114331.1|114306.1|114333|114308|114337.6|114312.6|114331.1|114306.1|14
1736860770000|2025-01-14 13:19:30|114335.8|114310.8|114344.8|114319.8|114349.6|114324.6|114333.4|114308.4|22
1736860780000|2025-01-14 13:19:40|114346|114321|114341.7|114316.7|114349.7|114324.7|114341.1|114316.1|17
1736860790000|2025-01-14 13:19:50|114344.5|114319.5|114342.3|114317.3|114344.5|114319.5|114331.4|114306.4|21
1736860800000|2025-01-14 13:20:00|114345.8|114320.8|114349.4|114324.4|114350.1|114325.1|114339.9|114314.9|22
1736860810000|2025-01-14 13:20:10|114348.6|114323.6|114410.5|114385.5|114410.5|114385.5|114348.6|114323.6|52
1736860820000|2025-01-14 13:20:20|114409.2|114384.2|114388.5|114363.5|114409.2|114384.2|114385.1|114360.1|37
1736860830000|2025-01-14 13:20:30|114386.1|114361.1|114384|114359|114393.4|114368.4|114383.6|114358.6|24
1736860840000|2025-01-14 13:20:40|114383.3|114358.3|114378.2|114353.2|114384.5|114359.5|114371.7|114346.7|34
1736860850000|2025-01-14 13:20:50|114374.8|114349.8|114376.3|114351.3|114376.3|114351.3|114372.8|114347.8|18
1736860860000|2025-01-14 13:21:00|114375.6|114350.6|114382.1|114357.1|114382.1|114357.1|114374.1|114349.1|17
1736860870000|2025-01-14 13:21:10|114381|114356|114382.1|114357.1|114386.8|114361.8|114376.4|114351.4|21
1736860880000|2025-01-14 13:21:20|114382.2|114357.2|114375|114350|114385.8|114360.8|114374|114349|32
1736860890000|2025-01-14 13:21:30|114374|114349|114373.6|114348.6|114376|114351|114363.2|114338.2|29
1736860900000|2025-01-14 13:21:40|114374|114349|114368.5|114343.5|114374|114349|114367.4|114342.4|16
1736860910000|2025-01-14 13:21:50|114368.8|114343.8|114379.6|114354.6|114386.5|114361.5|114366.4|114341.4|22
1736860920000|2025-01-14 13:22:00|114380.5|114355.5|114383.2|114358.2|114385.4|114360.4|114380.5|114355.5|22
1736860930000|2025-01-14 13:22:10|114382.5|114357.5|114403.4|114378.4|114404.4|114379.4|114382.5|114357.5|23
1736860940000|2025-01-14 13:22:20|114403.5|114378.5|114401.5|114376.5|114406.5|114381.5|114399.9|114374.9|27
1736860950000|2025-01-14 13:22:30|114400.5|114375.5|114400.9|114375.9|114401.8|114376.8|114397.7|114372.7|18
1736860960000|2025-01-14 13:22:40|114400.5|114375.5|114400.8|114375.8|114402|114377|114398.7|114373.7|18
1736860970000|2025-01-14 13:22:50|114401|114376|114399.4|114374.4|114402.1|114377.1|114393|114368|31
1736860980000|2025-01-14 13:23:00|114400|114375|114393.8|114368.8|114400|114375|114391.2|114366.2|22
1736860990000|2025-01-14 13:23:10|114393.7|114368.7|114390.5|114365.5|114396.1|114371.1|114390.5|114365.5|8
1736861000000|2025-01-14 13:23:20|114392.8|114367.8|114392.6|114367.6|114394.5|114369.5|114390.8|114365.8|18
1736861010000|2025-01-14 13:23:30|114392.2|114367.2|114395.3|114370.3|114399|114374|114390.9|114365.9|34
1736861020000|2025-01-14 13:23:40|114395.1|114370.1|114392.5|114367.5|114395.3|114370.3|114390.5|114365.5|28
1736861030000|2025-01-14 13:23:50|114391.8|114366.8|114398.7|114373.7|114398.7|114373.7|114390.7|114365.7|16
1736861040000|2025-01-14 13:24:00|114401.3|114376.3|114402.6|114377.6|114406.3|114381.3|114400.5|114375.5|10
1736861050000|2025-01-14 13:24:10|114402.2|114377.2|114393.9|114368.9|114402.2|114377.2|114392|114367|20
1736861060000|2025-01-14 13:24:20|114393.7|114368.7|114394.7|114369.7|114394.7|114369.7|114391.7|114366.7|14
1736861070000|2025-01-14 13:24:30|114394.9|114369.9|114398.2|114373.2|114401|114376|114393.4|114368.4|29
1736861080000|2025-01-14 13:24:40|114397.7|114372.7|114395.5|114370.5|114399.6|114374.6|114392.1|114367.1|30
1736861090000|2025-01-14 13:24:50|114395|114370|114376.8|114351.8|114395|114370|114375.9|114350.9|33
1736861100000|2025-01-14 13:25:00|114378.1|114353.1|114379|114354|114389|114364|114376.8|114351.8|40
1736861110000|2025-01-14 13:25:10|114376.4|114351.4|114390.2|114365.2|114390.2|114365.2|114376.4|114351.4|21
1736861120000|2025-01-14 13:25:20|114391.8|114366.8|114386.3|114361.3|114393.6|114368.6|114384.1|114359.1|28
1736861130000|2025-01-14 13:25:30|114385.4|114360.4|114386|114361|114387.1|114362.1|114383.1|114358.1|14
1736861140000|2025-01-14 13:25:40|114383.1|114358.1|114400.8|114375.8|114403|114378|114383.1|114358.1|31
1736861150000|2025-01-14 13:25:50|114400.7|114375.7|114400.1|114375.1|114402.2|114377.2|114397|114372|19
1736861160000|2025-01-14 13:26:00|114399|114374|114399.5|114374.5|114400.6|114375.6|114389.3|114364.3|27
1736861170000|2025-01-14 13:26:10|114400.5|114375.5|114396|114371|114400.5|114375.5|114395.6|114370.6|8
1736861180000|2025-01-14 13:26:20|114396.2|114371.2|114388.9|114363.9|114399.9|114374.9|114388.9|114363.9|26
1736861190000|2025-01-14 13:26:30|114391.4|114366.4|114387.5|114362.5|114391.4|114366.4|114384.4|114359.4|17
1736861200000|2025-01-14 13:26:40|114386.3|114361.3|114391.2|114366.2|114394|114369|114384.3|114359.3|31
1736861210000|2025-01-14 13:26:50|114393.1|114368.1|114402.3|114377.3|114404.3|114379.3|114393.1|114368.1|32
1736861220000|2025-01-14 13:27:00|114404.8|114379.8|114406.8|114381.8|114411.1|114386.1|114402.6|114377.6|28
1736861230000|2025-01-14 13:27:10|114405.5|114380.5|114381|114356|114407|114382|114380.5|114355.5|42
1736861240000|2025-01-14 13:27:20|114380|114355|114387.3|114362.3|114389.7|114364.7|114379|114354|24
1736861250000|2025-01-14 13:27:30|114389.6|114364.6|114399.2|114374.2|114408.8|114383.8|114389.6|114364.6|28
1736861260000|2025-01-14 13:27:40|114398.1|114373.1|114393.3|114368.3|114398.1|114373.1|114393|114368|18
1736861270000|2025-01-14 13:27:50|114395.4|114370.4|114393.7|114368.7|114396.1|114371.1|114390.5|114365.5|24
1736861280000|2025-01-14 13:28:00|114389.6|114364.6|114390.4|114365.4|114399.8|114374.8|114389.3|114364.3|20
1736861290000|2025-01-14 13:28:10|114391.4|114366.4|114389.7|114364.7|114396.4|114371.4|114389.7|114364.7|18
1736861300000|2025-01-14 13:28:20|114387.6|114362.6|114386.3|114361.3|114389.6|114364.6|114386|114361|13
1736861310000|2025-01-14 13:28:30|114386.5|114361.5|114392.1|114367.1|114392.1|114367.1|114384.5|114359.5|15
1736861320000|2025-01-14 13:28:40|114394|114369|114406.3|114356.3|114410.4|114376.3|114389.6|114355.2|40
1736861330000|2025-01-14 13:28:50|114407.2|114357.2|114405.5|114355.5|114407.6|114357.6|114403.1|114353.1|16
1736861340000|2025-01-14 13:29:00|114406.6|114356.6|114405.1|114355.1|114408.4|114367.9|114392.9|114349.7|19
1736861350000|2025-01-14 13:29:10|114404.8|114354.8|114405.6|114355.6|114412.5|114362.5|114403|114353|25
1736861360000|2025-01-14 13:29:20|114405.7|114355.7|114444.9|114394.9|114444.9|114394.9|114405.7|114355.7|37
1736861370000|2025-01-14 13:29:30|114445.4|114395.4|114439.3|114389.3|114452.2|114402.2|114433.9|114383.9|49
1736861380000|2025-01-14 13:29:40|114436.5|114386.5|114426.5|114376.5|114441.8|114391.8|114417.6|114367.6|39
1736861390000|2025-01-14 13:29:50|114424.7|114374.7|114491.9|114327.9|114492.6|114388.4|114415|114321.4|18
1736861400000|2025-01-14 13:30:00|114492.1|114327.1|114201|114058.7|114492.1|114327.1|114166.6|113966.6|69
1736861410000|2025-01-14 13:30:10|114240.9|114041.5|114156.5|114028.3|114240.9|114084|114119.9|114014.3|75
1736861420000|2025-01-14 13:30:20|114154.5|114012.3|114113.7|114063.7|114156.7|114075.6|114090.4|114008.6|65
1736861430000|2025-01-14 13:30:30|114104.5|114054.5|114157.9|114107.9|114163.1|114113.1|114094.4|114044.4|60
1736861440000|2025-01-14 13:30:40|114156.1|114106.1|114187.5|114137.5|114197.9|114147.9|114139.7|114089.7|43
1736861450000|2025-01-14 13:30:50|114184.8|114134.8|114160.7|114110.7|114184.8|114134.8|114156.6|114106.6|51
1736861460000|2025-01-14 13:31:00|114154|114104|114106.3|114056.3|114169.6|114119.6|114103.4|114053.4|55
1736861470000|2025-01-14 13:31:10|114108.4|114058.4|114038.7|113988.7|114108.4|114058.4|114031.9|113981.9|54
1736861480000|2025-01-14 13:31:20|114033.7|113983.7|114052.4|114002.4|114056.9|114006.9|114020.7|113970.7|55
1736861490000|2025-01-14 13:31:30|114046.5|113996.5|114047.2|113997.2|114063.7|114013.7|114034.1|113984.1|46
1736861500000|2025-01-14 13:31:40|114054|114004|114058.1|114008.1|114069|114019|114041.2|113991.2|50
1736861510000|2025-01-14 13:31:50|114056.5|114006.5|114086.5|114036.5|114090.7|114040.7|114040.6|113990.6|55
1736861520000|2025-01-14 13:32:00|114086.9|114036.9|114072.7|114022.7|114106.6|114056.6|114067.7|114017.7|58
1736861530000|2025-01-14 13:32:10|114075.6|114025.6|114087.1|114037.1|114087.1|114050.8|114037.3|114000.1|49
1736861540000|2025-01-14 13:32:20|114090|114040|114084|114034|114090|114040.6|114065.6|114018.1|51
1736861550000|2025-01-14 13:32:30|114093.2|114043.2|114127.3|114077.3|114131.4|114081.4|114088.7|114038.7|53
1736861560000|2025-01-14 13:32:40|114125.9|114075.9|114136.7|114086.7|114148.8|114098.8|114124.3|114074.3|43
1736861570000|2025-01-14 13:32:50|114135|114085|114215|114165|114217.8|114167.8|114135|114085|54
1736861580000|2025-01-14 13:33:00|114209.8|114159.8|114177|114127|114209.8|114159.8|114175.6|114125.6|58
1736861590000|2025-01-14 13:33:10|114175.1|114125.1|114206.9|114156.9|114206.9|114156.9|114172.4|114122.4|49
1736861600000|2025-01-14 13:33:20|114208.4|114158.4|114199.8|114149.8|114213|114163|114193.8|114143.8|39
1736861610000|2025-01-14 13:33:30|114197.9|114147.9|114193.6|114143.6|114198.6|114148.6|114180.7|114130.7|30
1736861620000|2025-01-14 13:33:40|114193|114143|114209.7|114159.7|114209.7|114161|114182.7|114132.7|42
1736861630000|2025-01-14 13:33:50|114209.9|114159.9|114208.3|114158.3|114224.4|114186.7|114177.4|114135.3|59
1736861640000|2025-01-14 13:34:00|114209.2|114159.2|114166.9|114141.9|114211.3|114161.3|114163.9|114128.8|51
1736861650000|2025-01-14 13:34:10|114168.4|114143.4|114199.6|114174.6|114215|114178.4|114167.6|114129.6|46
1736861660000|2025-01-14 13:34:20|114201.5|114176.5|114206.7|114181.7|114210|114185|114183.8|114144.9|45
1736861670000|2025-01-14 13:34:30|114206.1|114181.1|114199.3|114174.3|114217.2|114185.8|114187.6|114162.6|54
1736861680000|2025-01-14 13:34:40|114197.5|114172.5|114257.4|114232.4|114257.4|114232.4|114197.1|114172.1|60
1736861690000|2025-01-14 13:34:50|114253.9|114228.9|114259.8|114234.8|114279.7|114243.7|114240.3|114199|53
1736861700000|2025-01-14 13:35:00|114257.7|114232.7|114254.8|114229.8|114262.7|114237.7|114244.7|114198.8|51
1736861710000|2025-01-14 13:35:10|114268.8|114243.8|114294.7|114244.7|114300.6|114275.6|114251|114219.7|58
1736861720000|2025-01-14 13:35:20|114296.2|114246.2|114316.5|114266.5|114316.5|114268.8|114249.8|114210.5|65
1736861730000|2025-01-14 13:35:30|114307.1|114282.1|114262.4|114237.4|114315.6|114282.1|114262.4|114229.9|51
1736861740000|2025-01-14 13:35:40|114263.8|114238.8|114258.9|114208.9|114277.2|114238.8|114230.1|114191.7|57
1736861750000|2025-01-14 13:35:50|114257.6|114207.6|114280.9|114230.9|114280.9|114241.4|114227.8|114189.9|54
1736861760000|2025-01-14 13:36:00|114280.8|114230.8|114267.3|114242.3|114293|114256.8|114266.6|114230|49
1736861770000|2025-01-14 13:36:10|114258.8|114233.8|114215.2|114190.2|114263.8|114238.8|114213.2|114188.2|47
1736861780000|2025-01-14 13:36:20|114219.5|114194.5|114213.4|114163.4|114229.8|114204.8|114202.5|114163.2|46
1736861790000|2025-01-14 13:36:30|114214.1|114164.1|114204|114179|114221.6|114196.6|114196.3|114164.1|43
1736861800000|2025-01-14 13:36:40|114205.7|114180.7|114231.3|114206.3|114237.7|114210|114205.7|114180.7|49
1736861810000|2025-01-14 13:36:50|114230.9|114205.9|114239.4|114214.4|114256.4|114231.4|114226.7|114201.7|60
1736861820000|2025-01-14 13:37:00|114234.5|114209.5|114221.8|114196.8|114234.5|114209.5|114220.3|114195.3|48
1736861830000|2025-01-14 13:37:10|114220.5|114195.5|114252.5|114227.5|114259.4|114234.4|114211.4|114186.4|52
1736861840000|2025-01-14 13:37:20|114255|114230|114256|114231|114261.3|114231|114232.2|114207.2|54
1736861850000|2025-01-14 13:37:30|114260.4|114235.4|114252.8|114227.8|114269.2|114244.2|114245.7|114220.7|57
1736861860000|2025-01-14 13:37:40|114254.1|114229.1|114263.9|114238.9|114267.6|114242.6|114252.8|114227.8|41
1736861870000|2025-01-14 13:37:50|114264.8|114239.8|114318.3|114268.3|114318.3|114280.5|114264.8|114239.8|54
1736861880000|2025-01-14 13:38:00|114307.8|114282.8|114359.3|114334.3|114359.3|114334.3|114307.8|114282.8|64
1736861890000|2025-01-14 13:38:10|114356.8|114331.8|114334.8|114309.8|114359.3|114334.3|114323.7|114293.3|69
1736861900000|2025-01-14 13:38:20|114333|114308|114338.5|114288.5|114347.7|114313.6|114323.4|114277.7|60
1736861910000|2025-01-14 13:38:30|114338.4|114288.4|114313|114263|114338.4|114288.4|114284.5|114252.8|59
1736861920000|2025-01-14 13:38:40|114316.7|114266.7|114295.1|114270.1|114327.6|114280.4|114284.4|114259.4|55
1736861930000|2025-01-14 13:38:50|114293.6|114268.6|114278.5|114253.5|114309.1|114271.3|114270.5|114244.1|49
1736861940000|2025-01-14 13:39:00|114276.8|114251.8|114287.4|114237.4|114287.4|114255.8|114259|114209|46
1736861950000|2025-01-14 13:39:10|114285.8|114235.8|114279.1|114229.1|114294.3|114258.3|114258.4|114222|56
1736861960000|2025-01-14 13:39:20|114278.6|114228.6|114256.2|114231.2|114279|114231.9|114241.6|114209.9|46
1736861970000|2025-01-14 13:39:30|114256.7|114231.7|114300.1|114250.1|114300.5|114262.6|114255.3|114220.2|41
1736861980000|2025-01-14 13:39:40|114295.4|114245.4|114248.4|114198.4|114301.4|114251.4|114234.3|114188.9|51
1736861990000|2025-01-14 13:39:50|114246.8|114196.8|114229.9|114204.9|114250|114208.6|114228|114190.9|34
1736862000000|2025-01-14 13:40:00|114229.3|114204.3|114253.4|114228.4|114259.5|114234.5|114229.3|114196.5|38
1736862010000|2025-01-14 13:40:10|114256.8|114231.8|114297.4|114247.4|114301.1|114260.9|114251.8|114226.8|47
1736862020000|2025-01-14 13:40:20|114294.5|114244.5|114306.8|114256.8|114313.4|114277.6|114282.3|114244.5|45
1736862030000|2025-01-14 13:40:30|114309|114259|114292.2|114267.2|114309|114273.4|114278.4|114235.2|52
1736862040000|2025-01-14 13:40:40|114292.4|114267.4|114261|114236|114295.6|114270.6|114253.1|114228.1|42
1736862050000|2025-01-14 13:40:50|114256.5|114231.5|114256.3|114206.3|114277.7|114252.7|114249.7|114204.7|58
1736862060000|2025-01-14 13:41:00|114257.9|114207.9|114264.9|114239.9|114287.6|114247.8|114246.8|114206.2|48
1736862070000|2025-01-14 13:41:10|114263.6|114238.6|114256.7|114231.7|114291.5|114259.3|114256.7|114227.7|54
1736862080000|2025-01-14 13:41:20|114258.3|114233.3|114260.7|114235.7|114287.3|114254.9|114258.3|114231.6|49
1736862090000|2025-01-14 13:41:30|114261.9|114236.9|114230|114205|114263.9|114238.9|114227.3|114202.3|51
1736862100000|2025-01-14 13:41:40|114229.2|114204.2|114242|114217|114242.4|114217.4|114222.7|114197.7|48
1736862110000|2025-01-14 13:41:50|114238|114213|114214.5|114189.5|114238.3|114213.3|114213.4|114188.4|55
1736862120000|2025-01-14 13:42:00|114213.8|114188.8|114221.5|114196.5|114229.5|114200.7|114209.1|114168.4|46
1736862130000|2025-01-14 13:42:10|114220.6|114195.6|114216|114191|114224.9|114199.9|114214.3|114189.3|41
1736862140000|2025-01-14 13:42:20|114211.7|114186.7|114246|114221|114266.6|114241.6|114211.7|114186.7|65
1736862150000|2025-01-14 13:42:30|114252.6|114227.6|114274.6|114249.6|114274.6|114249.6|114246.3|114221.3|51
1736862160000|2025-01-14 13:42:40|114270.2|114245.2|114276|114251|114282.4|114257.4|114270.1|114245.1|36
1736862170000|2025-01-14 13:42:50|114272.9|114247.9|114271.3|114246.3|114280.5|114255.5|114268|114243|38
1736862180000|2025-01-14 13:43:00|114271.8|114246.8|114283|114258|114287.9|114262.9|114271.4|114246.4|37
1736862190000|2025-01-14 13:43:10|114282|114257|114274.7|114249.7|114282|114257|114264.5|114239.5|44
1736862200000|2025-01-14 13:43:20|114273.5|114248.5|114268.6|114243.6|114273.5|114248.5|114266.6|114241.6|31
1736862210000|2025-01-14 13:43:30|114267.7|114242.7|114265.1|114240.1|114271.3|114246.3|114259.2|114234.2|41
1736862220000|2025-01-14 13:43:40|114262.5|114237.5|114268.3|114243.3|114281.7|114256.7|114259.3|114234.3|51
1736862230000|2025-01-14 13:43:50|114271.4|114246.4|114296.4|114271.4|114300.6|114275.6|114271.1|114246.1|54
1736862240000|2025-01-14 13:44:00|114296.3|114271.3|114334.6|114309.6|114340.8|114315.8|114296.1|114271.1|52
1736862250000|2025-01-14 13:44:10|114333.1|114308.1|114304.5|114279.5|114334.6|114309.6|114304.5|114279.5|44
1736862260000|2025-01-14 13:44:20|114305.6|114280.6|114328.3|114303.3|114332.4|114307.4|114295.3|114270.3|50
1736862270000|2025-01-14 13:44:30|114323|114298|114329.4|114304.4|114337.4|114312.4|114320.5|114295.5|32
1736862280000|2025-01-14 13:44:40|114326.9|114301.9|114317.3|114292.3|114327.7|114302.7|114317.1|114292.1|31
1736862290000|2025-01-14 13:44:50|114316.7|114291.7|114336.3|114311.3|114339.9|114314.9|114316.7|114291.7|30
1736862300000|2025-01-14 13:45:00|114337.9|114312.9|114249.2|114224.2|114340.1|114315.1|114247.9|114222.9|67
1736862310000|2025-01-14 13:45:10|114250.2|114225.2|114258.5|114233.5|114258.5|114233.5|114241.1|114216.1|51
1736862320000|2025-01-14 13:45:20|114252.6|114227.6|114222|114197|114252.6|114227.6|114218.9|114193.9|52
1736862330000|2025-01-14 13:45:30|114222.9|114197.9|114276.6|114251.6|114276.6|114251.6|114222.9|114197.9|48
1736862340000|2025-01-14 13:45:40|114274.6|114249.6|114265.2|114240.2|114291.6|114263.1|114264.3|114239.3|39
1736862350000|2025-01-14 13:45:50|114265.8|114240.8|114256.3|114231.3|114266.7|114241.7|114256.1|114231.1|35
1736862360000|2025-01-14 13:46:00|114255.4|114230.4|114234.5|114209.5|114255.4|114230.4|114226.1|114201.1|45
1736862370000|2025-01-14 13:46:10|114231.2|114206.2|114245.4|114220.4|114250.7|114225.7|114220.1|114195.1|51
1736862380000|2025-01-14 13:46:20|114246.4|114221.4|114250.5|114225.5|114257|114232|114243.8|114218.8|43
1736862390000|2025-01-14 13:46:30|114246.2|114221.2|114250.4|114225.4|114255.4|114230.4|114239.8|114214.8|44
1736862400000|2025-01-14 13:46:40|114247.6|114222.6|114240.7|114215.7|114254.9|114229.9|114240|114215|39
1736862410000|2025-01-14 13:46:50|114240.9|114215.9|114220.1|114195.1|114242.9|114217.9|114219.4|114194.4|49
1736862420000|2025-01-14 13:47:00|114219.4|114194.4|114227.1|114202.1|114235.8|114210.8|114215.3|114190.3|45
1736862430000|2025-01-14 13:47:10|114226.6|114201.6|114226|114201|114229.1|114204.1|114216.8|114191.8|42
1736862440000|2025-01-14 13:47:20|114225.9|114200.9|114242.9|114217.9|114242.9|114217.9|114212.9|114187.9|51
1736862450000|2025-01-14 13:47:30|114243.5|114218.5|114235.3|114210.3|114245.3|114220.3|114235.3|114210.3|40
1736862460000|2025-01-14 13:47:40|114234.2|114209.2|114228.7|114203.7|114241.2|114216.2|114226.3|114201.3|42
1736862470000|2025-01-14 13:47:50|114230.1|114205.1|114236.4|114211.4|114236.4|114211.4|114227|114202|30
1736862480000|2025-01-14 13:48:00|114237.3|114212.3|114235|114210|114251.6|114226.6|114231.3|114206.3|41
1736862490000|2025-01-14 13:48:10|114234.1|114209.1|114207.4|114182.4|114234.1|114209.1|114206.1|114181.1|48
1736862500000|2025-01-14 13:48:20|114206.9|114181.9|114210.1|114185.1|114214.3|114189.3|114195.7|114170.7|54
1736862510000|2025-01-14 13:48:30|114209.8|114184.8|114194.5|114169.5|114212.8|114187.8|114192.4|114167.4|55
1736862520000|2025-01-14 13:48:40|114194.8|114169.8|114195.3|114170.3|114202.6|114177.6|114193.2|114168.2|50
1736862530000|2025-01-14 13:48:50|114196.2|114171.2|114174.3|114149.3|114196.3|114171.3|114173.8|114148.8|32
1736862540000|2025-01-14 13:49:00|114175.3|114150.3|114196.7|114171.7|114202.7|114177.7|114175.3|114150.3|47
1736862550000|2025-01-14 13:49:10|114196.2|114171.2|114218.5|114193.5|114224.6|114199.6|114196.2|114171.2|50
1736862560000|2025-01-14 13:49:20|114217.5|114192.5|114227|114202|114241.1|114216.1|114217.5|114192.5|42
1736862570000|2025-01-14 13:49:30|114225.1|114200.1|114239.9|114214.9|114239.9|114214.9|114213.3|114188.3|58
1736862580000|2025-01-14 13:49:40|114239.7|114214.7|114235.8|114210.8|114246.2|114221.2|114234.8|114209.8|58
1736862590000|2025-01-14 13:49:50|114241|114216|114250.9|114225.9|114254|114229|114235|114210|49
1736862600000|2025-01-14 13:50:00|114252|114227|114268.5|114243.5|114269|114244|114242.3|114217.3|48
1736862610000|2025-01-14 13:50:10|114267.4|114242.4|114222.6|114197.6|114267.4|114242.4|114219.2|114194.2|51
1736862620000|2025-01-14 13:50:20|114220.6|114195.6|114224.8|114199.8|114230.8|114205.8|114213.7|114188.7|41
1736862630000|2025-01-14 13:50:30|114225.8|114200.8|114215.8|114190.8|114227.3|114202.3|114215.7|114190.7|40
1736862640000|2025-01-14 13:50:40|114216.7|114191.7|114211.3|114186.3|114220.1|114195.1|114208.6|114183.6|37
1736862650000|2025-01-14 13:50:50|114210.3|114185.3|114205.2|114180.2|114214.8|114189.8|114199.7|114174.7|33
1736862660000|2025-01-14 13:51:00|114203.1|114178.1|114218.8|114193.8|114221.2|114196.2|114201.3|114176.3|42
1736862670000|2025-01-14 13:51:10|114217.6|114192.6|114227.4|114202.4|114232.9|114207.9|114209.5|114184.5|50
1736862680000|2025-01-14 13:51:20|114226.5|114201.5|114222.6|114197.6|114239|114214|114216.2|114191.2|42
1736862690000|2025-01-14 13:51:30|114223.6|114198.6|114213.8|114188.8|114223.6|114198.6|114213.8|114188.8|29
1736862700000|2025-01-14 13:51:40|114214.5|114189.5|114215.5|114190.5|114220.9|114195.9|114210.7|114185.7|34
1736862710000|2025-01-14 13:51:50|114218.5|114193.5|114238.6|114213.6|114241.6|114216.6|114218.5|114193.5|35
1736862720000|2025-01-14 13:52:00|114239.2|114214.2|114239.8|114214.8|114245.5|114220.5|114233.8|114208.8|39
1736862730000|2025-01-14 13:52:10|114243.8|114218.8|114245.7|114220.7|114249.7|114224.7|114237|114212|44
1736862740000|2025-01-14 13:52:20|114244.9|114219.9|114287.2|114262.2|114288|114263|114243.7|114218.7|43
1736862750000|2025-01-14 13:52:30|114286.5|114261.5|114292.8|114267.8|114292.8|114267.8|114268.4|114243.4|54
1736862760000|2025-01-14 13:52:40|114292.7|114267.7|114303.8|114278.8|114305.4|114280.4|114284.1|114259.1|47
1736862770000|2025-01-14 13:52:50|114306.8|114281.8|114317|114292|114319.7|114294.7|114292|114267|38
1736862780000|2025-01-14 13:53:00|114316.9|114291.9|114355.1|114330.1|114355.1|114330.1|114316.9|114291.9|40
1736862790000|2025-01-14 13:53:10|114359.6|114334.6|114339.2|114314.2|114363.2|114338.2|114339.2|114314.2|49
1736862800000|2025-01-14 13:53:20|114340.3|114315.3|114346.2|114321.2|114346.2|114321.2|114332.5|114307.5|37
1736862810000|2025-01-14 13:53:30|114352.3|114327.3|114349.6|114324.6|114360|114335|114336.7|114311.7|51
1736862820000|2025-01-14 13:53:40|114351.4|114326.4|114326.8|114301.8|114351.4|114326.4|114324.8|114299.8|45
1736862830000|2025-01-14 13:53:50|114328|114303|114318.2|114293.2|114339.9|114314.9|114316.8|114291.8|47
1736862840000|2025-01-14 13:54:00|114320.2|114295.2|114336.9|114311.9|114345|114320|114320.2|114295.2|47
1736862850000|2025-01-14 13:54:10|114336.2|114311.2|114331.5|114306.5|114340.6|114315.6|114325.4|114300.4|46
1736862860000|2025-01-14 13:54:20|114330.9|114305.9|114332.4|114307.4|114338.5|114313.5|114324.5|114299.5|44
1736862870000|2025-01-14 13:54:30|114332.9|114307.9|114343.5|114318.5|114348.3|114323.3|114332.9|114307.9|36
1736862880000|2025-01-14 13:54:40|114344.7|114319.7|114318.8|114293.8|114350|114325|114316.4|114291.4|36
1736862890000|2025-01-14 13:54:50|114317.3|114292.3|114308.6|114283.6|114320.2|114295.2|114304.7|114279.7|41
1736862900000|2025-01-14 13:55:00|114308.9|114283.9|114313.4|114288.4|114328.6|114303.6|114308.6|114283.6|34
1736862910000|2025-01-14 13:55:10|114311.9|114286.9|114310.5|114285.5|114314.7|114289.7|114301.5|114276.5|29
1736862920000|2025-01-14 13:55:20|114310.6|114285.6|114336.9|114311.9|114338|114313|114310.6|114285.6|44
1736862930000|2025-01-14 13:55:30|114336.1|114311.1|114302.5|114277.5|114336.1|114311.1|114302.5|114277.5|40
1736862940000|2025-01-14 13:55:40|114303.2|114278.2|114296|114271|114325.2|114300.2|114294.3|114269.3|50
1736862950000|2025-01-14 13:55:50|114296.5|114271.5|114295.9|114270.9|114307.6|114282.6|114295.6|114270.6|32
1736862960000|2025-01-14 13:56:00|114300|114275|114313.9|114288.9|114314.9|114289.9|114297.8|114272.8|36
1736862970000|2025-01-14 13:56:10|114312.8|114287.8|114311.2|114286.2|114316.2|114291.2|114309|114284|35
1736862980000|2025-01-14 13:56:20|114310.9|114285.9|114309.8|114284.8|114318.2|114293.2|114300.9|114275.9|49
1736862990000|2025-01-14 13:56:30|114313.4|114288.4|114306.3|114281.3|114319.5|114294.5|114301.7|114276.7|46
1736863000000|2025-01-14 13:56:40|114305.5|114280.5|114292.1|114267.1|114311.2|114286.2|114292.1|114267.1|45
1736863010000|2025-01-14 13:56:50|114294.4|114269.4|114295.7|114270.7|114296.3|114271.3|114288.5|114263.5|43
1736863020000|2025-01-14 13:57:00|114301.1|114276.1|114317.3|114292.3|114317.3|114292.3|114297.9|114272.9|42
1736863030000|2025-01-14 13:57:10|114317.8|114292.8|114304.3|114279.3|114317.8|114292.8|114296.5|114271.5|37
1736863040000|2025-01-14 13:57:20|114305.1|114280.1|114296.3|114271.3|114314.2|114289.2|114291.9|114266.9|47
1736863050000|2025-01-14 13:57:30|114294.7|114269.7|114305.7|114280.7|114307.7|114282.7|114294.7|114269.7|23
1736863060000|2025-01-14 13:57:40|114304.9|114279.9|114297.7|114272.7|114309.5|114284.5|114295.9|114270.9|36
1736863070000|2025-01-14 13:57:50|114298.5|114273.5|114299.4|114274.4|114305|114280|114294.5|114269.5|47
1736863080000|2025-01-14 13:58:00|114297|114272|114321.6|114296.6|114327.1|114302.1|114296.3|114271.3|50
1736863090000|2025-01-14 13:58:10|114318.8|114293.8|114311.7|114286.7|114321.9|114296.9|114309|114284|42
1736863100000|2025-01-14 13:58:20|114313.5|114288.5|114310.1|114285.1|114320.4|114295.4|114308.9|114283.9|57
1736863110000|2025-01-14 13:58:30|114311|114286|114325.5|114300.5|114335.3|114310.3|114310.1|114285.1|59
1736863120000|2025-01-14 13:58:40|114323.5|114298.5|114322.9|114297.9|114332.7|114307.7|114322.9|114297.9|37
1736863130000|2025-01-14 13:58:50|114322.1|114297.1|114318.6|114293.6|114324.9|114299.9|114314.7|114289.7|32
1736863140000|2025-01-14 13:59:00|114318.7|114293.7|114312.9|114287.9|114323.8|114298.8|114312.4|114287.4|45
1736863150000|2025-01-14 13:59:10|114313.8|114288.8|114317.1|114292.1|114319.7|114294.7|114308.5|114283.5|43
1736863160000|2025-01-14 13:59:20|114318.1|114293.1|114314.7|114289.7|114332|114307|114312.7|114287.7|52
1736863170000|2025-01-14 13:59:30|114315.4|114290.4|114316.3|114291.3|114318.1|114293.1|114309.2|114284.2|36
1736863180000|2025-01-14 13:59:40|114320.6|114295.6|114337.1|114312.1|114342.2|114317.2|114316.7|114291.7|56
1736863190000|2025-01-14 13:59:50|114336.5|114311.5|114321.5|114296.5|114337.8|114312.8|114316.7|114291.7|50
1736863200000|2025-01-14 14:00:00|114319.4|114294.4|114316.8|114291.8|114325.9|114300.9|114314.9|114289.9|51
1736863210000|2025-01-14 14:00:10|114318.8|114293.8|114316.1|114291.1|114321.3|114296.3|114312.2|114287.2|44
1736863220000|2025-01-14 14:00:20|114315.3|114290.3|114336.2|114311.2|114348.6|114323.6|114315.3|114290.3|51
1736863230000|2025-01-14 14:00:30|114336.7|114311.7|114325.6|114300.6|114338.6|114313.6|114325|114300|37
1736863240000|2025-01-14 14:00:40|114324.8|114299.8|114321.2|114296.2|114336.4|114311.4|114316.7|114291.7|31
1736863250000|2025-01-14 14:00:50|114320.5|114295.5|114343.5|114318.5|114343.5|114318.5|114320.5|114295.5|34
1736863260000|2025-01-14 14:01:00|114344.3|114319.3|114336.2|114311.2|114347.4|114322.4|114331|114306|34
1736863270000|2025-01-14 14:01:10|114333.2|114308.2|114327|114302|114337.7|114312.7|114325.9|114300.9|43
1736863280000|2025-01-14 14:01:20|114323.1|114298.1|114341.2|114316.2|114341.7|114316.7|114319.6|114294.6|33
1736863290000|2025-01-14 14:01:30|114348.7|114323.7|114361.1|114336.1|114361.1|114336.1|114347|114322|43
1736863300000|2025-01-14 14:01:40|114360.3|114335.3|114361|114336|114362.8|114337.8|114354.8|114329.8|32
1736863310000|2025-01-14 14:01:50|114360.6|114335.6|114381.3|114356.3|114389.3|114364.3|114360.6|114335.6|53
1736863320000|2025-01-14 14:02:00|114380.5|114355.5|114381.1|114356.1|114395.4|114370.4|114373.9|114348.9|55
1736863330000|2025-01-14 14:02:10|114380.3|114355.3|114389.1|114364.1|114391.4|114366.4|114380.3|114355.3|27
1736863340000|2025-01-14 14:02:20|114389.7|114364.7|114387.9|114362.9|114391.9|114366.9|114386|114361|42
1736863350000|2025-01-14 14:02:30|114386.9|114361.9|114381.4|114356.4|114386.9|114361.9|114377.6|114352.6|34
1736863360000|2025-01-14 14:02:40|114381.3|114356.3|114383|114358|114385|114360|114372.2|114347.2|39
1736863370000|2025-01-14 14:02:50|114382.8|114357.8|114380|114355|114382.8|114357.8|114377.6|114352.6|19
1736863380000|2025-01-14 14:03:00|114379.8|114354.8|114385.4|114360.4|114395|114370|114378.9|114353.9|38
1736863390000|2025-01-14 14:03:10|114383.1|114358.1|114375.4|114350.4|114383.1|114358.1|114371.6|114346.6|28
1736863400000|2025-01-14 14:03:20|114375.7|114350.7|114381.3|114356.3|114385.7|114360.7|114375.7|114350.7|39
1736863410000|2025-01-14 14:03:30|114379.1|114354.1|114400.3|114375.3|114400.3|114375.3|114379.1|114354.1|44
1736863420000|2025-01-14 14:03:40|114399.7|114374.7|114414.4|114389.4|114416.9|114391.9|114399.7|114374.7|41
1736863430000|2025-01-14 14:03:50|114415.4|114390.4|114435.6|114410.6|114446.9|114421.9|114415.4|114390.4|42
1736863440000|2025-01-14 14:04:00|114435.8|114410.8|114420.7|114395.7|114439.9|114414.9|114420.7|114395.7|40
1736863450000|2025-01-14 14:04:10|114420.1|114395.1|114387.6|114362.6|114422.5|114397.5|114384.1|114359.1|56
1736863460000|2025-01-14 14:04:20|114385.4|114360.4|114411.9|114386.9|114418.8|114393.8|114385.4|114360.4|43
1736863470000|2025-01-14 14:04:30|114412.9|114387.9|114421.9|114396.9|114423|114398|114412.9|114387.9|33
1736863480000|2025-01-14 14:04:40|114420.5|114395.5|114425.3|114400.3|114425.3|114400.3|114408.8|114383.8|39
1736863490000|2025-01-14 14:04:50|114426.1|114401.1|114433.9|114408.9|114443.8|114418.8|114423.5|114398.5|46
1736863500000|2025-01-14 14:05:00|114435|114410|114430.6|114405.6|114438.2|114413.2|114415.6|114390.6|35
1736863510000|2025-01-14 14:05:10|114429.4|114404.4|114401.6|114376.6|114431.2|114406.2|114401.6|114376.6|33
1736863520000|2025-01-14 14:05:20|114403.3|114378.3|114389.7|114364.7|114405.4|114380.4|114388.7|114363.7|36
1736863530000|2025-01-14 14:05:30|114390.7|114365.7|114391.2|114366.2|114397.3|114372.3|114388.1|114363.1|30
1736863540000|2025-01-14 14:05:40|114390.4|114365.4|114421.3|114396.3|114422.8|114397.8|114390.4|114365.4|44
1736863550000|2025-01-14 14:05:50|114421.1|114396.1|114424.9|114399.9|114439.9|114414.9|114421.1|114396.1|31
1736863560000|2025-01-14 14:06:00|114422.8|114397.8|114423.3|114398.3|114433.6|114408.6|114418.8|114393.8|45
1736863570000|2025-01-14 14:06:10|114424.5|114399.5|114407.4|114382.4|114424.5|114399.5|114404.7|114379.7|39
1736863580000|2025-01-14 14:06:20|114407|114382|114410.3|114385.3|114411|114386|114400.8|114375.8|32
1736863590000|2025-01-14 14:06:30|114412.4|114387.4|114384.5|114359.5|114412.4|114387.4|114383.6|114358.6|32
1736863600000|2025-01-14 14:06:40|114383.6|114358.6|114372.5|114347.5|114386.2|114361.2|114369.3|114344.3|50
1736863610000|2025-01-14 14:06:50|114371.6|114346.6|114356.1|114331.1|114379.4|114354.4|114354.6|114329.6|47
1736863620000|2025-01-14 14:07:00|114355|114330|114346.2|114321.2|114356.9|114331.9|114345.9|114320.9|27
1736863630000|2025-01-14 14:07:10|114347.2|114322.2|114363.2|114338.2|114363.5|114338.5|114343.6|114318.6|48
1736863640000|2025-01-14 14:07:20|114363.9|114338.9|114363.7|114338.7|114371.9|114346.9|114362.4|114337.4|43
1736863650000|2025-01-14 14:07:30|114363.8|114338.8|114349.6|114324.6|114366.3|114341.3|114346.2|114321.2|40
1736863660000|2025-01-14 14:07:40|114350|114325|114323.9|114298.9|114350|114325|114321.2|114296.2|38
1736863670000|2025-01-14 14:07:50|114324.6|114299.6|114329.1|114304.1|114334.9|114309.9|114324.6|114299.6|27
1736863680000|2025-01-14 14:08:00|114329.9|114304.9|114331|114306|114344.3|114319.3|114325.4|114300.4|39
1736863690000|2025-01-14 14:08:10|114330.3|114305.3|114334|114309|114335.8|114310.8|114326|114301|39
1736863700000|2025-01-14 14:08:20|114336|114311|114353.9|114328.9|114356.8|114331.8|114335.2|114310.2|39
1736863710000|2025-01-14 14:08:30|114350.9|114325.9|114352.7|114327.7|114356.4|114331.4|114350.8|114325.8|38
1736863720000|2025-01-14 14:08:40|114352.6|114327.6|114353.9|114328.9|114362.5|114337.5|114352.1|114327.1|22
1736863730000|2025-01-14 14:08:50|114353.8|114328.8|114353.4|114328.4|114360|114335|114353.3|114328.3|21
1736863740000|2025-01-14 14:09:00|114354.4|114329.4|114351.1|114326.1|114356.6|114331.6|114347.2|114322.2|24
1736863750000|2025-01-14 14:09:10|114352.3|114327.3|114338.6|114313.6|114352.6|114327.6|114337.7|114312.7|40
1736863760000|2025-01-14 14:09:20|114339.6|114314.6|114334.1|114309.1|114344.1|114319.1|114328.8|114303.8|32
1736863770000|2025-01-14 14:09:30|114334|114309|114322.7|114297.7|114339.8|114314.8|114322.2|114297.2|32
1736863780000|2025-01-14 14:09:40|114323.7|114298.7|114315|114290|114323.8|114298.8|114315|114290|22
1736863790000|2025-01-14 14:09:50|114315.6|114290.6|114316|114291|114316.3|114291.3|114310.4|114285.4|16
1736863800000|2025-01-14 14:10:00|114316.4|114291.4|114316.3|114291.3|114317.2|114292.2|114311.2|114286.2|31
1736863810000|2025-01-14 14:10:10|114315.7|114290.7|114316|114291|114316|114291|114311.2|114286.2|17
1736863820000|2025-01-14 14:10:20|114316.4|114291.4|114326.7|114301.7|114328.9|114303.9|114315.7|114290.7|38
1736863830000|2025-01-14 14:10:30|114326.1|114301.1|114328.4|114303.4|114328.4|114303.4|114324.1|114299.1|17
1736863840000|2025-01-14 14:10:40|114329|114304|114359.9|114334.9|114360.3|114335.3|114323.6|114298.6|45
1736863850000|2025-01-14 14:10:50|114359.3|114334.3|114357.5|114332.5|114364.8|114339.8|114355.2|114330.2|21
1736863860000|2025-01-14 14:11:00|114357.9|114332.9|114343.7|114318.7|114357.9|114332.9|114334.5|114309.5|45
1736863870000|2025-01-14 14:11:10|114343.8|114318.8|114343.7|114318.7|114358.9|114333.9|114343.7|114318.7|31
1736863880000|2025-01-14 14:11:20|114344.6|114319.6|114362.8|114337.8|114363.4|114338.4|114344.5|114319.5|45
1736863890000|2025-01-14 14:11:30|114360.2|114335.2|114350.7|114325.7|114362|114337|114350.5|114325.5|23
1736863900000|2025-01-14 14:11:40|114351.2|114326.2|114354.8|114329.8|114355.4|114330.4|114351|114326|19
1736863910000|2025-01-14 14:11:50|114354.6|114329.6|114337.4|114312.4|114354.6|114329.6|114335.8|114310.8|18
1736863920000|2025-01-14 14:12:00|114338.5|114313.5|114319.7|114294.7|114340.6|114315.6|114319.7|114294.7|41
1736863930000|2025-01-14 14:12:10|114319.6|114294.6|114316.1|114291.1|114321.5|114296.5|114315.9|114290.9|24
1736863940000|2025-01-14 14:12:20|114315.1|114290.1|114308.7|114283.7|114315.7|114290.7|114304.2|114279.2|32
1736863950000|2025-01-14 14:12:30|114309.6|114284.6|114313|114288|114318|114293|114305.7|114280.7|21
1736863960000|2025-01-14 14:12:40|114313.2|114288.2|114319.7|114294.7|114319.7|114294.7|114313.2|114288.2|10
1736863970000|2025-01-14 14:12:50|114318.8|114293.8|114320.2|114295.2|114320.2|114295.2|114311.1|114286.1|16
1736863980000|2025-01-14 14:13:00|114319|114294|114314.7|114289.7|114335.4|114310.4|114314.6|114289.6|27
1736863990000|2025-01-14 14:13:10|114315.9|114290.9|114313.3|114288.3|114315.9|114290.9|114303.5|114278.5|34
1736864000000|2025-01-14 14:13:20|114314.4|114289.4|114314.1|114289.1|114330.3|114305.3|114313.9|114288.9|26
1736864010000|2025-01-14 14:13:30|114313.1|114288.1|114314|114289|114315.8|114290.8|114305|114280|38
1736864020000|2025-01-14 14:13:40|114313.8|114288.8|114313.8|114288.8|114313.8|114288.8|114307.1|114282.1|20
1736864030000|2025-01-14 14:13:50|114312.2|114287.2|114309.2|114284.2|114318.6|114293.6|114309.2|114284.2|34
1736864040000|2025-01-14 14:14:00|114308.8|114283.8|114324.7|114299.7|114325.7|114300.7|114308.8|114283.8|37
1736864050000|2025-01-14 14:14:10|114325.9|114300.9|114315.1|114290.1|114327.5|114302.5|114313.9|114288.9|22
1736864060000|2025-01-14 14:14:20|114315.9|114290.9|114308.1|114283.1|114316.5|114291.5|114308.1|114283.1|30
1736864070000|2025-01-14 14:14:30|114308.9|114283.9|114314.2|114289.2|114314.2|114289.2|114307.6|114282.6|26
1736864080000|2025-01-14 14:14:40|114315.4|114290.4|114318.1|114293.1|114321.8|114296.8|114314.5|114289.5|34
1736864090000|2025-01-14 14:14:50|114319.1|114294.1|114309.5|114284.5|114319.4|114294.4|114308.7|114283.7|30
1736864100000|2025-01-14 14:15:00|114309.4|114284.4|114324.5|114299.5|114324.5|114299.5|114309.4|114284.4|28
1736864110000|2025-01-14 14:15:10|114325.4|114300.4|114323.2|114298.2|114328.9|114303.9|114322.1|114297.1|22
1736864120000|2025-01-14 14:15:20|114321.9|114296.9|114296.3|114271.3|114322.3|114297.3|114296.3|114271.3|21
1736864130000|2025-01-14 14:15:30|114297.3|114272.3|114284.4|114259.4|114297.5|114272.5|114282.4|114257.4|27
1736864140000|2025-01-14 14:15:40|114285.3|114260.3|114278.5|114253.5|114286|114261|114277.7|114252.7|25
1736864150000|2025-01-14 14:15:50|114278.8|114253.8|114278.8|114253.8|114282.6|114257.6|114275.6|114250.6|25
1736864160000|2025-01-14 14:16:00|114278.1|114253.1|114280|114255|114280|114255|114269.9|114244.9|24
1736864170000|2025-01-14 14:16:10|114279.3|114254.3|114281.7|114256.7|114283.7|114258.7|114279.3|114254.3|24
1736864180000|2025-01-14 14:16:20|114282|114257|114279.7|114254.7|114282|114257|114276.7|114251.7|27
1736864190000|2025-01-14 14:16:30|114280.2|114255.2|114275.2|114250.2|114285.5|114260.5|114274.8|114249.8|24
1736864200000|2025-01-14 14:16:40|114274.9|114249.9|114276.4|114251.4|114276.4|114251.4|114274.8|114249.8|10
1736864210000|2025-01-14 14:16:50|114276.5|114251.5|114272.5|114247.5|114280.2|114255.2|114271.3|114246.3|27
1736864220000|2025-01-14 14:17:00|114273.7|114248.7|114269.1|114244.1|114273.9|114248.9|114267.7|114242.7|19
1736864230000|2025-01-14 14:17:10|114270.2|114245.2|114252.3|114227.3|114270.2|114245.2|114251.1|114226.1|33
1736864240000|2025-01-14 14:17:20|114251.3|114226.3|114257.2|114232.2|114257.2|114232.2|114246.1|114221.1|25
1736864250000|2025-01-14 14:17:30|114255.8|114230.8|114256.1|114231.1|114262.1|114237.1|114254.4|114229.4|22
1736864260000|2025-01-14 14:17:40|114257.8|114232.8|114243.5|114218.5|114257.8|114232.8|114243.3|114218.3|24
1736864270000|2025-01-14 14:17:50|114244.5|114219.5|114242.5|114217.5|114248.8|114223.8|114240.1|114215.1|24
1736864280000|2025-01-14 14:18:00|114243.5|114218.5|114249.3|114224.3|114256.8|114231.8|114243.5|114218.5|28
1736864290000|2025-01-14 14:18:10|114248.8|114223.8|114230.6|114205.6|114249.5|114224.5|114229.2|114204.2|26
1736864300000|2025-01-14 14:18:20|114229.4|114204.4|114213.1|114188.1|114229.4|114204.4|114212.1|114187.1|27
1736864310000|2025-01-14 14:18:30|114213.4|114188.4|114217.2|114192.2|114219.9|114194.9|114212.2|114187.2|29
1736864320000|2025-01-14 14:18:40|114217.8|114192.8|114225.1|114200.1|114225.2|114200.2|114209.2|114184.2|24
1736864330000|2025-01-14 14:18:50|114224|114199|114220.2|114195.2|114225|114200|114201.9|114176.9|49
1736864340000|2025-01-14 14:19:00|114219.9|114194.9|114201.9|114176.9|114219.9|114194.9|114201.9|114176.9|26
1736864350000|2025-01-14 14:19:10|114203|114178|114209.2|114184.2|114209.2|114184.2|114199.6|114174.6|27
1736864360000|2025-01-14 14:19:20|114209.7|114184.7|114194.9|114169.9|114219.5|114194.5|114194.9|114169.9|26
1736864370000|2025-01-14 14:19:30|114194.1|114169.1|114213.3|114188.3|114213.7|114188.7|114193.5|114168.5|19
1736864380000|2025-01-14 14:19:40|114213.2|114188.2|114212.5|114187.5|114224.6|114199.6|114210.7|114185.7|32
1736864390000|2025-01-14 14:19:50|114211.8|114186.8|114224.4|114199.4|114229.3|114204.3|114211.2|114186.2|34
1736864400000|2025-01-14 14:20:00|114225|114200|114243.6|114218.6|114245.1|114220.1|114221.8|114196.8|38
1736864410000|2025-01-14 14:20:10|114243|114218|114239.2|114214.2|114243.6|114218.6|114231.4|114206.4|20
1736864420000|2025-01-14 14:20:20|114239.4|114214.4|114244.4|114219.4|114252|114227|114235.9|114210.9|40
1736864430000|2025-01-14 14:20:30|114243.5|114218.5|114227.9|114202.9|114245.8|114220.8|114227.9|114202.9|31
1736864440000|2025-01-14 14:20:40|114228.8|114203.8|114228|114203|114231.8|114206.8|114220|114195|38
1736864450000|2025-01-14 14:20:50|114229.6|114204.6|114245.2|114220.2|114248.3|114223.3|114225.6|114200.6|49
1736864460000|2025-01-14 14:21:00|114245.3|114220.3|114246.4|114221.4|114248.2|114223.2|114234.6|114209.6|37
1736864470000|2025-01-14 14:21:10|114243.5|114218.5|114241.8|114216.8|114247|114222|114241.8|114216.8|37
1736864480000|2025-01-14 14:21:20|114240.2|114215.2|114231.5|114206.5|114240.2|114215.2|114230.3|114205.3|28
1736864490000|2025-01-14 14:21:30|114231.3|114206.3|114222.6|114197.6|114236|114211|114222.6|114197.6|17
1736864500000|2025-01-14 14:21:40|114223.7|114198.7|114223.5|114198.5|114227.5|114202.5|114222.5|114197.5|34
1736864510000|2025-01-14 14:21:50|114222.5|114197.5|114232.7|114207.7|114234|114209|114222.5|114197.5|23
1736864520000|2025-01-14 14:22:00|114236.6|114211.6|114244.7|114219.7|114249.6|114224.6|114235.9|114210.9|28
1736864530000|2025-01-14 14:22:10|114245.7|114220.7|114242.9|114217.9|114253.6|114228.6|114242|114217|34
1736864540000|2025-01-14 14:22:20|114239.6|114214.6|114241.7|114216.7|114245.8|114220.8|114236.8|114211.8|28
1736864550000|2025-01-14 14:22:30|114242.4|114217.4|114233.8|114208.8|114242.4|114217.4|114231|114206|30
1736864560000|2025-01-14 14:22:40|114240.8|114215.8|114241.5|114216.5|114243.6|114218.6|114239.5|114214.5|22
1736864570000|2025-01-14 14:22:50|114240.6|114215.6|114232.3|114207.3|114240.6|114215.6|114231|114206|28
1736864580000|2025-01-14 14:23:00|114232.8|114207.8|114219.1|114194.1|114233.1|114208.1|114219.1|114194.1|26
1736864590000|2025-01-14 14:23:10|114220|114195|114219.8|114194.8|114224.9|114199.9|114219|114194|22
1736864600000|2025-01-14 14:23:20|114220.4|114195.4|114211.6|114186.6|114220.4|114195.4|114206.9|114181.9|41
1736864610000|2025-01-14 14:23:30|114209.7|114184.7|114194.5|114169.5|114212.8|114187.8|114194.4|114169.4|36
1736864620000|2025-01-14 14:23:40|114197.1|114172.1|114205.6|114180.6|114205.6|114180.6|114196.9|114171.9|28
1736864630000|2025-01-14 14:23:50|114205.5|114180.5|114198.1|114173.1|114205.5|114180.5|114196.4|114171.4|14
1736864640000|2025-01-14 14:24:00|114199.3|114174.3|114233.1|114208.1|114234.4|114209.4|114197.5|114172.5|42
1736864650000|2025-01-14 14:24:10|114233|114208|114258.2|114233.2|114258.2|114233.2|114232.2|114207.2|46
1736864660000|2025-01-14 14:24:20|114259.4|114234.4|114281.4|114256.4|114284.2|114259.2|114258.3|114233.3|49
1736864670000|2025-01-14 14:24:30|114282.4|114257.4|114273.9|114248.9|114285.3|114260.3|114271.7|114246.7|48
1736864680000|2025-01-14 14:24:40|114273.6|114248.6|114224.1|114199.1|114277.4|114252.4|114224|114199|40
1736864690000|2025-01-14 14:24:50|114223.1|114198.1|114240.3|114215.3|114240.3|114215.3|114222.2|114197.2|21
1736864700000|2025-01-14 14:25:00|114240.5|114215.5|114278.3|114253.3|114278.4|114253.4|114240.5|114215.5|38
1736864710000|2025-01-14 14:25:10|114279.3|114254.3|114282|114257|114283.9|114258.9|114278|114253|28
1736864720000|2025-01-14 14:25:20|114283.3|114258.3|114287.4|114262.4|114291.6|114266.6|114282|114257|29
1736864730000|2025-01-14 14:25:30|114285.2|114260.2|114313.2|114288.2|114313.5|114288.5|114285.2|114260.2|33
1736864740000|2025-01-14 14:25:40|114313.7|114288.7|114297.7|114272.7|114314.1|114289.1|114297.7|114272.7|21
1736864750000|2025-01-14 14:25:50|114298.6|114273.6|114301.2|114276.2|114301.5|114276.5|114296.2|114271.2|20
1736864760000|2025-01-14 14:26:00|114301.4|114276.4|114294.5|114269.5|114302.2|114277.2|114291.7|114266.7|23
1736864770000|2025-01-14 14:26:10|114293.5|114268.5|114276.9|114251.9|114293.5|114268.5|114276.4|114251.4|19
1736864780000|2025-01-14 14:26:20|114277.8|114252.8|114276.2|114251.2|114284.8|114259.8|114274.6|114249.6|26
1736864790000|2025-01-14 14:26:30|114275.8|114250.8|114284.3|114259.3|114284.4|114259.4|114274.5|114249.5|18
1736864800000|2025-01-14 14:26:40|114284.8|114259.8|114300.1|114275.1|114301.3|114276.3|114284.8|114259.8|15
1736864810000|2025-01-14 14:26:50|114299.3|114274.3|114296.1|114271.1|114302.3|114277.3|114286.6|114261.6|30
1736864820000|2025-01-14 14:27:00|114295.6|114270.6|114271.3|114246.3|114295.6|114270.6|114269.5|114244.5|41
1736864830000|2025-01-14 14:27:10|114272.6|114247.6|114263.4|114238.4|114273|114248|114258.4|114233.4|42
1736864840000|2025-01-14 14:27:20|114264.1|114239.1|114244.3|114219.3|114264.5|114239.5|114244|114219|23
1736864850000|2025-01-14 14:27:30|114244.2|114219.2|114241.2|114216.2|114248|114223|114240.4|114215.4|30
1736864860000|2025-01-14 14:27:40|114236.9|114211.9|114239.1|114214.1|114244.8|114219.8|114235.2|114210.2|32
1736864870000|2025-01-14 14:27:50|114238.1|114213.1|114244.6|114219.6|114248.2|114223.2|114237.2|114212.2|30
1736864880000|2025-01-14 14:28:00|114242.8|114217.8|114246.6|114221.6|114249.2|114224.2|114242.8|114217.8|28
1736864890000|2025-01-14 14:28:10|114247.5|114222.5|114251.1|114226.1|114251.6|114226.6|114237.3|114212.3|36
1736864900000|2025-01-14 14:28:20|114253.6|114228.6|114252.9|114227.9|114268.7|114243.7|114250.6|114225.6|29
1736864910000|2025-01-14 14:28:30|114252.3|114227.3|114249.9|114224.9|114267.4|114242.4|114249.3|114224.3|37
1736864920000|2025-01-14 14:28:40|114249.1|114224.1|114245.2|114220.2|114254.8|114229.8|114240.9|114215.9|34
1736864930000|2025-01-14 14:28:50|114245.9|114220.9|114233.3|114208.3|114245.9|114220.9|114228|114203|30
1736864940000|2025-01-14 14:29:00|114232|114207|114240|114215|114240|114215|114225.5|114200.5|31
1736864950000|2025-01-14 14:29:10|114239.7|114214.7|114193.1|114168.1|114240|114215|114191.7|114166.7|55
1736864960000|2025-01-14 14:29:20|114193.9|114168.9|114165.3|114140.3|114196.4|114171.4|114164.6|114139.6|46
1736864970000|2025-01-14 14:29:30|114166.6|114141.6|114185.9|114160.9|114186.8|114161.8|114163.8|114138.8|49
1736864980000|2025-01-14 14:29:40|114187.5|114162.5|114192.2|114167.2|114192.2|114167.2|114179.4|114154.4|56
1736864990000|2025-01-14 14:29:50|114190.6|114165.6|114197.3|114172.3|114197.3|114172.3|114189.9|114164.9|35
1736865000000|2025-01-14 14:30:00|114198|114173|114205.2|114180.2|114214.6|114189.6|114196.5|114171.5|51
1736865010000|2025-01-14 14:30:10|114207.7|114182.7|114200.6|114175.6|114226.3|114201.3|114197.6|114172.6|39
1736865020000|2025-01-14 14:30:20|114201.1|114176.1|114183.4|114158.4|114203.1|114178.1|114182.1|114157.1|43
1736865030000|2025-01-14 14:30:30|114187.5|114162.5|114205.9|114180.9|114206.4|114181.4|114180.4|114155.4|43
1736865040000|2025-01-14 14:30:40|114206.4|114181.4|114195.5|114170.5|114206.4|114181.4|114184.3|114159.3|41
1736865050000|2025-01-14 14:30:50|114193.5|114168.5|114157.6|114132.6|114193.5|114168.5|114156.5|114131.5|39
1736865060000|2025-01-14 14:31:00|114158.4|114133.4|114156.7|114131.7|114161.1|114136.1|114156|114131|33
1736865070000|2025-01-14 14:31:10|114155.8|114130.8|114151.8|114126.8|114155.8|114130.8|114144.3|114119.3|33
1736865080000|2025-01-14 14:31:20|114151.1|114126.1|114131.8|114106.8|114151.1|114126.1|114126.3|114101.3|38
1736865090000|2025-01-14 14:31:30|114132|114107|114090.9|114065.9|114140.2|114115.2|114090.9|114065.9|45
1736865100000|2025-01-14 14:31:40|114091.7|114066.7|114115.8|114090.8|114129.8|114104.8|114091.3|114066.3|51
1736865110000|2025-01-14 14:31:50|114117.1|114092.1|114141.7|114116.7|114141.7|114116.7|114115.7|114090.7|35
1736865120000|2025-01-14 14:32:00|114142|114117|114154.3|114129.3|114158.6|114133.6|114130.1|114105.1|33
1736865130000|2025-01-14 14:32:10|114153.7|114128.7|114148.1|114123.1|114163.7|114138.7|114144.6|114119.6|36
1736865140000|2025-01-14 14:32:20|114145.9|114120.9|114148.6|114123.6|114154.3|114129.3|114145.9|114120.9|30
1736865150000|2025-01-14 14:32:30|114147.9|114122.9|114127.5|114102.5|114147.9|114122.9|114125.8|114100.8|38
1736865160000|2025-01-14 14:32:40|114126.5|114101.5|114131|114106|114149.2|114124.2|114126.5|114101.5|41
1736865170000|2025-01-14 14:32:50|114131.9|114106.9|114146.2|114121.2|114150|114125|114131.6|114106.6|41
1736865180000|2025-01-14 14:33:00|114146.7|114121.7|114148.6|114123.6|114151.2|114126.2|114132.2|114107.2|44
1736865190000|2025-01-14 14:33:10|114148|114123|114148.2|114123.2|114150.8|114125.8|114142.1|114117.1|27
1736865200000|2025-01-14 14:33:20|114147.7|114122.7|114160.3|114135.3|114166|114141|114147.1|114122.1|38
1736865210000|2025-01-14 14:33:30|114158.8|114133.8|114165.2|114140.2|114165.5|114140.5|114158.8|114133.8|15
1736865220000|2025-01-14 14:33:40|114165.6|114140.6|114165|114140|114166.6|114141.6|114163.6|114138.6|27
1736865230000|2025-01-14 14:33:50|114166.1|114141.1|114145.4|114120.4|114168.5|114143.5|114145.4|114120.4|23
1736865240000|2025-01-14 14:34:00|114144.5|114119.5|114149.1|114124.1|114152|114127|114143.1|114118.1|32
1736865250000|2025-01-14 14:34:10|114149.2|114124.2|114164.1|114139.1|114164.1|114139.1|114149.2|114124.2|22
1736865260000|2025-01-14 14:34:20|114163.1|114138.1|114151.5|114126.5|114166.6|114141.6|114151.5|114126.5|26
1736865270000|2025-01-14 14:34:30|114150|114125|114151.2|114126.2|114151.2|114126.2|114144.8|114119.8|16
1736865280000|2025-01-14 14:34:40|114151.9|114126.9|114173.8|114148.8|114173.8|114148.8|114151.9|114126.9|33
1736865290000|2025-01-14 14:34:50|114173.1|114148.1|114150|114125|114173.1|114148.1|114148.8|114123.8|23
1736865300000|2025-01-14 14:35:00|114150.4|114125.4|114123|114098|114150.4|114125.4|114117.4|114092.4|27
1736865310000|2025-01-14 14:35:10|114124|114099|114120.9|114095.9|114126.5|114101.5|114116.4|114091.4|29
1736865320000|2025-01-14 14:35:20|114119.5|114094.5|114123.5|114098.5|114125.6|114100.6|114116|114091|48
1736865330000|2025-01-14 14:35:30|114124.3|114099.3|114121.8|114096.8|114145.8|114120.8|114118.2|114093.2|40
1736865340000|2025-01-14 14:35:40|114123.6|114098.6|114138.7|114113.7|114138.7|114113.7|114123.6|114098.6|26
1736865350000|2025-01-14 14:35:50|114137.5|114112.5|114134.4|114109.4|114137.5|114112.5|114129.5|114104.5|12
1736865360000|2025-01-14 14:36:00|114133.6|114108.6|114132.2|114107.2|114134.3|114109.3|114127.1|114102.1|31
1736865370000|2025-01-14 14:36:10|114133.1|114108.1|114134.3|114109.3|114138.8|114113.8|114133.1|114108.1|11
1736865380000|2025-01-14 14:36:20|114133.3|114108.3|114126.1|114101.1|114137.3|114112.3|114113.2|114088.2|27
1736865390000|2025-01-14 14:36:30|114127.1|114102.1|114146.2|114121.2|114146.8|114121.8|114126.1|114101.1|25
1736865400000|2025-01-14 14:36:40|114145.4|114120.4|114153.8|114128.8|114159|114134|114145.1|114120.1|27
1736865410000|2025-01-14 14:36:50|114153.1|114128.1|114128.1|114103.1|114153.1|114128.1|114128|114103|34
1736865420000|2025-01-14 14:37:00|114129.5|114104.5|114132.8|114107.8|114136.7|114111.7|114126.4|114101.4|30
1736865430000|2025-01-14 14:37:10|114131.9|114106.9|114144.3|114119.3|114147.1|114122.1|114125.1|114100.1|28
1736865440000|2025-01-14 14:37:20|114145.5|114120.5|114123.2|114098.2|114148.9|114123.9|114117|114092|38
1736865450000|2025-01-14 14:37:30|114122.1|114097.1|114121.4|114096.4|114125.2|114100.2|114118.4|114093.4|27
1736865460000|2025-01-14 14:37:40|114121.9|114096.9|114123.1|114098.1|114127.1|114102.1|114112.8|114087.8|33
1736865470000|2025-01-14 14:37:50|114122.6|114097.6|114134.4|114109.4|114137.1|114112.1|114116.6|114091.6|26
1736865480000|2025-01-14 14:38:00|114133.9|114108.9|114134.7|114109.7|114142.2|114117.2|114123|114098|32
1736865490000|2025-01-14 14:38:10|114133.8|114108.8|114124.9|114099.9|114137|114112|114124.9|114099.9|18
1736865500000|2025-01-14 14:38:20|114124.1|114099.1|114114.6|114089.6|114127.8|114102.8|114109.5|114084.5|33
1736865510000|2025-01-14 14:38:30|114113.5|114088.5|114114.6|114089.6|114119.5|114094.5|114108|114083|23
1736865520000|2025-01-14 14:38:40|114115.6|114090.6|114137.3|114112.3|114141.9|114116.9|114115.6|114090.6|35
1736865530000|2025-01-14 14:38:50|114136.7|114111.7|114128|114103|114140.1|114115.1|114128|114103|20
1736865540000|2025-01-14 14:39:00|114125.1|114100.1|114122.4|114097.4|114133.8|114108.8|114121.6|114096.6|30
1736865550000|2025-01-14 14:39:10|114121.8|114096.8|114120.9|114095.9|114122.8|114097.8|114109.1|114084.1|49
1736865560000|2025-01-14 14:39:20|114122.3|114097.3|114112.2|114087.2|114136.3|114111.3|114111.2|114086.2|36
1736865570000|2025-01-14 14:39:30|114112.5|114087.5|114106.1|114081.1|114112.6|114087.6|114105.8|114080.8|14
1736865580000|2025-01-14 14:39:40|114105.2|114080.2|114103.1|114078.1|114108.7|114083.7|114095.7|114070.7|42
1736865590000|2025-01-14 14:39:50|114104.3|114079.3|114105.6|114080.6|114106.4|114081.4|114101.5|114076.5|28
1736865600000|2025-01-14 14:40:00|114106.3|114081.3|114098.7|114073.7|114112|114087|114081.1|114056.1|61
1736865610000|2025-01-14 14:40:10|114099.3|114074.3|114126|114101|114127.3|114102.3|114099.3|114074.3|38
1736865620000|2025-01-14 14:40:20|114126.5|114101.5|114130.1|114105.1|114130.4|114105.4|114119.8|114094.8|29
1736865630000|2025-01-14 14:40:30|114137.3|114112.3|114138|114113|114141.1|114116.1|114131.8|114106.8|35
1736865640000|2025-01-14 14:40:40|114135|114110|114127.7|114102.7|114136.4|114111.4|114127.7|114102.7|23
1736865650000|2025-01-14 14:40:50|114130.4|114105.4|114129|114104|114138.4|114113.4|114121.1|114096.1|38
1736865660000|2025-01-14 14:41:00|114131.1|114106.1|114141.6|114116.6|114152.1|114127.1|114125.9|114100.9|46
1736865670000|2025-01-14 14:41:10|114140.8|114115.8|114136.1|114111.1|114145.1|114120.1|114135.4|114110.4|29
1736865680000|2025-01-14 14:41:20|114136.9|114111.9|114151.9|114126.9|114152.7|114127.7|114134.8|114109.8|25
1736865690000|2025-01-14 14:41:30|114150.9|114125.9|114155.5|114130.5|114157.1|114132.1|114149.8|114124.8|24
1736865700000|2025-01-14 14:41:40|114156.3|114131.3|114160.8|114135.8|114166.2|114141.2|114155.8|114130.8|26
1736865710000|2025-01-14 14:41:50|114160.1|114135.1|114154.5|114129.5|114160.1|114135.1|114154.1|114129.1|18
1736865720000|2025-01-14 14:42:00|114155.5|114130.5|114158.8|114133.8|114162.1|114137.1|114155.5|114130.5|23
1736865730000|2025-01-14 14:42:10|114158.2|114133.2|114158.7|114133.7|114160.9|114135.9|114152.6|114127.6|28
1736865740000|2025-01-14 14:42:20|114158.4|114133.4|114158.5|114133.5|114165.3|114140.3|114157|114132|21
1736865750000|2025-01-14 14:42:30|114160.2|114135.2|114153.2|114128.2|114162.6|114137.6|114143.1|114118.1|25
1736865760000|2025-01-14 14:42:40|114152.4|114127.4|114152.4|114127.4|114154.7|114129.7|114148.4|114123.4|31
1736865770000|2025-01-14 14:42:50|114150|114125|114137.8|114112.8|114154.4|114129.4|114137.5|114112.5|26
1736865780000|2025-01-14 14:43:00|114131.7|114106.7|114136.7|114111.7|114139.8|114114.8|114131.7|114106.7|30
1736865790000|2025-01-14 14:43:10|114137.2|114112.2|114138.9|114113.9|114140.6|114115.6|114134.9|114109.9|26
1736865800000|2025-01-14 14:43:20|114138.1|114113.1|114141.3|114116.3|114142.8|114117.8|114135.3|114110.3|20
1736865810000|2025-01-14 14:43:30|114146.1|114121.1|114150.4|114125.4|114156.1|114131.1|114146.1|114121.1|27
1736865820000|2025-01-14 14:43:40|114151.3|114126.3|114164.7|114139.7|114166.2|114141.2|114150.9|114125.9|25
1736865830000|2025-01-14 14:43:50|114165.7|114140.7|114170.1|114145.1|114173.3|114148.3|114165.5|114140.5|23
1736865840000|2025-01-14 14:44:00|114169.1|114144.1|114168.7|114143.7|114172.3|114147.3|114163.4|114138.4|29
1736865850000|2025-01-14 14:44:10|114169.2|114144.2|114151.2|114126.2|114169.2|114144.2|114147.3|114122.3|33
1736865860000|2025-01-14 14:44:20|114150.7|114125.7|114143.6|114118.6|114151.2|114126.2|114141|114116|35
1736865870000|2025-01-14 14:44:30|114143.1|114118.1|114141.2|114116.2|114149.5|114124.5|114136.8|114111.8|29
1736865880000|2025-01-14 14:44:40|114142.2|114117.2|114140.3|114115.3|114142.5|114117.5|114139.5|114114.5|11
1736865890000|2025-01-14 14:44:50|114141.3|114116.3|114142.2|114117.2|114143.4|114118.4|114140.4|114115.4|7
1736865900000|2025-01-14 14:45:00|114143.2|114118.2|114149.8|114124.8|114151|114126|114141.9|114116.9|23
1736865910000|2025-01-14 14:45:10|114150.8|114125.8|114163.3|114138.3|114169|114144|114150.8|114125.8|36
1736865920000|2025-01-14 14:45:20|114161.9|114136.9|114162.6|114137.6|114167.2|114142.2|114159.1|114134.1|22
1736865930000|2025-01-14 14:45:30|114161.8|114136.8|114201.3|114176.3|114201.3|114176.3|114160.8|114135.8|38
1736865940000|2025-01-14 14:45:40|114201.7|114176.7|114202.1|114177.1|114212.9|114187.9|114201.7|114176.7|36
1736865950000|2025-01-14 14:45:50|114203|114178|114185.8|114160.8|114203|114178|114184.2|114159.2|27
1736865960000|2025-01-14 14:46:00|114187.6|114162.6|114167|114142|114189.7|114164.7|114163.5|114138.5|37
1736865970000|2025-01-14 14:46:10|114167.5|114142.5|114164.9|114139.9|114172.3|114147.3|114161.6|114136.6|22
1736865980000|2025-01-14 14:46:20|114167.7|114142.7|114172.1|114147.1|114177.5|114152.5|114167.5|114142.5|30
1736865990000|2025-01-14 14:46:30|114172.7|114147.7|114170.6|114145.6|114173.7|114148.7|114169.4|114144.4|16
1736866000000|2025-01-14 14:46:40|114170.2|114145.2|114177.2|114152.2|114178.7|114153.7|114166.4|114141.4|32
1736866010000|2025-01-14 14:46:50|114177.8|114152.8|114198.7|114173.7|114198.7|114173.7|114177.2|114152.2|18
1736866020000|2025-01-14 14:47:00|114199.5|114174.5|114215|114190|114225.2|114200.2|114199.5|114174.5|50
1736866030000|2025-01-14 14:47:10|114216.7|114191.7|114219|114194|114227.4|114202.4|114211.6|114186.6|52
1736866040000|2025-01-14 14:47:20|114223.5|114198.5|114233.4|114208.4|114233.4|114208.4|114214.9|114189.9|44
1736866050000|2025-01-14 14:47:30|114238.6|114213.6|114266.3|114241.3|114270.9|114245.9|114237.3|114212.3|53
1736866060000|2025-01-14 14:47:40|114267.3|114242.3|114264.8|114239.8|114272.8|114247.8|114263.4|114238.4|33
1736866070000|2025-01-14 14:47:50|114263.9|114238.9|114266|114241|114271.2|114246.2|114261|114236|25
1736866080000|2025-01-14 14:48:00|114266.7|114241.7|114289.6|114264.6|114290.1|114265.1|114266.7|114241.7|35
1736866090000|2025-01-14 14:48:10|114291.1|114266.1|114288.4|114263.4|114307.6|114282.6|114288.4|114263.4|38
1736866100000|2025-01-14 14:48:20|114287.6|114262.6|114283.4|114258.4|114298.3|114273.3|114283.4|114258.4|33
1736866110000|2025-01-14 14:48:30|114281.2|114256.2|114270.2|114245.2|114282.3|114257.3|114267.4|114242.4|37
1736866120000|2025-01-14 14:48:40|114270.1|114245.1|114267.6|114242.6|114276.5|114251.5|114259|114234|36
1736866130000|2025-01-14 14:48:50|114267.5|114242.5|114263.9|114238.9|114278.9|114253.9|114263.9|114238.9|35
1736866140000|2025-01-14 14:49:00|114262.2|114237.2|114266.4|114241.4|114267.9|114242.9|114256.8|114231.8|33
1736866150000|2025-01-14 14:49:10|114267.2|114242.2|114262.8|114237.8|114277.3|114252.3|114262.8|114237.8|35
1736866160000|2025-01-14 14:49:20|114268|114243|114273.9|114248.9|114280.9|114255.9|114264.7|114239.7|32
1736866170000|2025-01-14 14:49:30|114273.1|114248.1|114265.8|114240.8|114273.9|114248.9|114265.8|114240.8|30
1736866180000|2025-01-14 14:49:40|114266.6|114241.6|114269.7|114244.7|114269.7|114244.7|114255.8|114230.8|24
1736866190000|2025-01-14 14:49:50|114268.5|114243.5|114254.5|114229.5|114274.6|114249.6|114254.5|114229.5|33
1736866200000|2025-01-14 14:50:00|114254.1|114229.1|114247.2|114222.2|114259.5|114234.5|114246|114221|38
1736866210000|2025-01-14 14:50:10|114247.9|114222.9|114249.6|114224.6|114256.4|114231.4|114247.3|114222.3|35
1736866220000|2025-01-14 14:50:20|114248.8|114223.8|114253.9|114228.9|114256.6|114231.6|114248.8|114223.8|30
1736866230000|2025-01-14 14:50:30|114253.4|114228.4|114255.1|114230.1|114257|114232|114248.3|114223.3|33
1736866240000|2025-01-14 14:50:40|114255.2|114230.2|114250.8|114225.8|114260.4|114235.4|114244.5|114219.5|34
1736866250000|2025-01-14 14:50:50|114251.5|114226.5|114248.9|114223.9|114256.8|114231.8|114247.6|114222.6|38
1736866260000|2025-01-14 14:51:00|114249.9|114224.9|114245.5|114220.5|114256.5|114231.5|114244.1|114219.1|32
1736866270000|2025-01-14 14:51:10|114243.3|114218.3|114238|114213|114244|114219|114237.4|114212.4|19
1736866280000|2025-01-14 14:51:20|114237.9|114212.9|114235.8|114210.8|114241.6|114216.6|114219.4|114194.4|49
1736866290000|2025-01-14 14:51:30|114235.7|114210.7|114240.6|114215.6|114241|114216|114225.4|114200.4|31
1736866300000|2025-01-14 14:51:40|114241|114216|114228.1|114203.1|114241|114216|114222.7|114197.7|40
1736866310000|2025-01-14 14:51:50|114230.8|114205.8|114226.2|114201.2|114234.6|114209.6|114225.5|114200.5|29
1736866320000|2025-01-14 14:52:00|114240.6|114215.6|114237.8|114212.8|114242|114217|114226.1|114201.1|30
1736866330000|2025-01-14 14:52:10|114238.8|114213.8|114252.7|114227.7|114255.3|114230.3|114238.8|114213.8|40
1736866340000|2025-01-14 14:52:20|114245.2|114220.2|114252.1|114227.1|114254.1|114229.1|114244.3|114219.3|32
1736866350000|2025-01-14 14:52:30|114252.4|114227.4|114228.2|114203.2|114254|114229|114228.2|114203.2|30
1736866360000|2025-01-14 14:52:40|114229.4|114204.4|114252.6|114227.6|114254.8|114229.8|114229.4|114204.4|42
1736866370000|2025-01-14 14:52:50|114253.2|114228.2|114250.2|114225.2|114253.2|114228.2|114244.8|114219.8|27
1736866380000|2025-01-14 14:53:00|114250.5|114225.5|114235.2|114210.2|114253.6|114228.6|114228.7|114203.7|42
1736866390000|2025-01-14 14:53:10|114234.5|114209.5|114217.8|114192.8|114234.5|114209.5|114217.7|114192.7|24
1736866400000|2025-01-14 14:53:20|114218.6|114193.6|114225|114200|114225.5|114200.5|114214.3|114189.3|29
1736866410000|2025-01-14 14:53:30|114224.3|114199.3|114236.7|114211.7|114236.7|114211.7|114224.3|114199.3|26
1736866420000|2025-01-14 14:53:40|114235.6|114210.6|114226.7|114201.7|114235.9|114210.9|114224.5|114199.5|34
1736866430000|2025-01-14 14:53:50|114227.4|114202.4|114229.7|114204.7|114242.7|114217.7|114226.2|114201.2|46
1736866440000|2025-01-14 14:54:00|114230.9|114205.9|114231.2|114206.2|114247.3|114222.3|114226.7|114201.7|53
1736866450000|2025-01-14 14:54:10|114230.4|114205.4|114231.7|114206.7|114242.3|114217.3|114219.1|114194.1|23
1736866460000|2025-01-14 14:54:20|114232.4|114207.4|114262.2|114237.2|114263|114238|114230.8|114205.8|50
1736866470000|2025-01-14 14:54:30|114261.7|114236.7|114259.9|114234.9|114262.6|114237.6|114256.3|114231.3|30
1736866480000|2025-01-14 14:54:40|114261.4|114236.4|114251.4|114226.4|114274.3|114249.3|114251.4|114226.4|37
1736866490000|2025-01-14 14:54:50|114252.7|114227.7|114253.2|114228.2|114263.4|114238.4|114251|114226|39
1736866500000|2025-01-14 14:55:00|114255.6|114230.6|114263.6|114238.6|114269.9|114244.9|114248.5|114223.5|49
1736866510000|2025-01-14 14:55:10|114262.9|114237.9|114257.5|114232.5|114262.9|114237.9|114253|114228|36
1736866520000|2025-01-14 14:55:20|114259.1|114234.1|114252.1|114227.1|114261.8|114236.8|114249.9|114224.9|39
1736866530000|2025-01-14 14:55:30|114252.2|114227.2|114249.7|114224.7|114258.2|114233.2|114248.1|114223.1|42
1736866540000|2025-01-14 14:55:40|114249.3|114224.3|114240.3|114215.3|114256.9|114231.9|114240.3|114215.3|44
1736866550000|2025-01-14 14:55:50|114244.2|114219.2|114236.6|114211.6|114248.4|114223.4|114236.6|114211.6|33
1736866560000|2025-01-14 14:56:00|114237.3|114212.3|114259.3|114234.3|114268.7|114243.7|114236.3|114211.3|38
1736866570000|2025-01-14 14:56:10|114259.7|114234.7|114292|114267|114292.7|114267.7|114258.2|114233.2|42
1736866580000|2025-01-14 14:56:20|114291.8|114266.8|114268.5|114243.5|114291.8|114266.8|114268.5|114243.5|36
1736866590000|2025-01-14 14:56:30|114269.2|114244.2|114267.3|114242.3|114269.7|114244.7|114257.8|114232.8|37
1736866600000|2025-01-14 14:56:40|114268.8|114243.8|114265.2|114240.2|114275.4|114250.4|114261.1|114236.1|35
1736866610000|2025-01-14 14:56:50|114266|114241|114264.8|114239.8|114271.3|114246.3|114261.2|114236.2|34
1736866620000|2025-01-14 14:57:00|114266.7|114241.7|114271.4|114246.4|114272.8|114247.8|114266.7|114241.7|43
1736866630000|2025-01-14 14:57:10|114270|114245|114256.2|114231.2|114271.9|114246.9|114256.2|114231.2|19
1736866640000|2025-01-14 14:57:20|114256.7|114231.7|114250.8|114225.8|114257.5|114232.5|114249.8|114224.8|33
1736866650000|2025-01-14 14:57:30|114250|114225|114249.7|114224.7|114251.1|114226.1|114243|114218|21
1736866660000|2025-01-14 14:57:40|114248.7|114223.7|114221.6|114196.6|114248.7|114223.7|114214.3|114189.3|58
1736866670000|2025-01-14 14:57:50|114221.7|114196.7|114233.8|114208.8|114235.7|114210.7|114220.5|114195.5|47
1736866680000|2025-01-14 14:58:00|114233.6|114208.6|114220|114195|114239.2|114214.2|114216.5|114191.5|55
1736866690000|2025-01-14 14:58:10|114219.7|114194.7|114228.2|114203.2|114235|114210|114217.8|114192.8|55
1736866700000|2025-01-14 14:58:20|114230.3|114205.3|114217.3|114192.3|114232.2|114207.2|114216.4|114191.4|48
1736866710000|2025-01-14 14:58:30|114217.1|114192.1|114224.4|114199.4|114224.7|114199.7|114214.5|114189.5|35
1736866720000|2025-01-14 14:58:40|114225.2|114200.2|114222.2|114197.2|114227.5|114202.5|114221.5|114196.5|44
1736866730000|2025-01-14 14:58:50|114222.1|114197.1|114225.4|114200.4|114227.3|114202.3|114219|114194|40
1736866740000|2025-01-14 14:59:00|114224.7|114199.7|114223.9|114198.9|114228.5|114203.5|114212.8|114187.8|40
1736866750000|2025-01-14 14:59:10|114224|114199|114222.1|114197.1|114224.2|114199.2|114218.2|114193.2|32
1736866760000|2025-01-14 14:59:20|114221.3|114196.3|114208.4|114183.4|114222.1|114197.1|114205.1|114180.1|35
1736866770000|2025-01-14 14:59:30|114209.3|114184.3|114208.3|114183.3|114211.6|114186.6|114203.9|114178.9|42
1736866780000|2025-01-14 14:59:40|114207|114182|114220.7|114195.7|114222.1|114197.1|114203.5|114178.5|53
1736866790000|2025-01-14 14:59:50|114221|114196|114226|114201|114226|114201|114214.5|114189.5|44
1736866800000|2025-01-14 15:00:00|114224.4|114199.4|114208.2|114183.2|114225.4|114200.4|114203.6|114178.6|42
1736866810000|2025-01-14 15:00:10|114209|114184|114209.3|114184.3|114210.4|114185.4|114193.8|114168.8|27
1736866820000|2025-01-14 15:00:20|114208.5|114183.5|114198.8|114173.8|114208.5|114183.5|114179.7|114154.7|42
1736866830000|2025-01-14 15:00:30|114191.8|114166.8|114178.6|114153.6|114197.4|114172.4|114175.9|114150.9|45
1736866840000|2025-01-14 15:00:40|114178.4|114153.4|114177.6|114152.6|114179|114154|114164.6|114139.6|47
1736866850000|2025-01-14 15:00:50|114177.9|114152.9|114175.8|114150.8|114183.6|114158.6|114174.1|114149.1|50
1736866860000|2025-01-14 15:01:00|114173.5|114148.5|114166.1|114141.1|114179.3|114154.3|114166.1|114141.1|46
1736866870000|2025-01-14 15:01:10|114168.4|114143.4|114172.3|114147.3|114178.4|114153.4|114159.5|114134.5|45
1736866880000|2025-01-14 15:01:20|114171.1|114146.1|114179.9|114154.9|114181.4|114156.4|114169.6|114144.6|26
1736866890000|2025-01-14 15:01:30|114179.1|114154.1|114173.5|114148.5|114179.1|114154.1|114172.9|114147.9|28
1736866900000|2025-01-14 15:01:40|114170.7|114145.7|114135.6|114110.6|114171.9|114146.9|114135.6|114110.6|45
1736866910000|2025-01-14 15:01:50|114135.3|114110.3|114136.4|114111.4|114144.2|114119.2|114131.7|114106.7|31
1736866920000|2025-01-14 15:02:00|114135.2|114110.2|114141.8|114116.8|114145.7|114120.7|114134.7|114109.7|18
1736866930000|2025-01-14 15:02:10|114140.3|114115.3|114133.7|114108.7|114141.3|114116.3|114133.7|114108.7|29
1736866940000|2025-01-14 15:02:20|114131.5|114106.5|114112.4|114087.4|114133.1|114108.1|114110.5|114085.5|39
1736866950000|2025-01-14 15:02:30|114112.6|114087.6|114108.1|114083.1|114119|114094|114104.6|114079.6|48
1736866960000|2025-01-14 15:02:40|114107.3|114082.3|114107.5|114082.5|114111.2|114086.2|114101.9|114076.9|35
1736866970000|2025-01-14 15:02:50|114106.5|114081.5|114112.7|114087.7|114121.1|114096.1|114103.3|114078.3|43
1736866980000|2025-01-14 15:03:00|114115|114090|114090.6|114065.6|114115|114090|114090.6|114065.6|40
1736866990000|2025-01-14 15:03:10|114090.4|114065.4|114097|114072|114098|114073|114082.2|114057.2|36
1736867000000|2025-01-14 15:03:20|114095.9|114070.9|114097.6|114072.6|114107.6|114082.6|114094|114069|38
1736867010000|2025-01-14 15:03:30|114098.1|114073.1|114096.4|114071.4|114098.1|114073.1|114083|114058|51
1736867020000|2025-01-14 15:03:40|114096.2|114071.2|114087.6|114062.6|114099.8|114074.8|114087.4|114062.4|21
1736867030000|2025-01-14 15:03:50|114086.8|114061.8|114078.8|114053.8|114088.2|114063.2|114077.9|114052.9|24
1736867040000|2025-01-14 15:04:00|114078.7|114053.7|114041.9|114016.9|114079.3|114054.3|114040.7|113998.9|48
1736867050000|2025-01-14 15:04:10|114034|114009|114036.5|114011.5|114039.3|114014.3|114033.4|114008.4|30
1736867060000|2025-01-14 15:04:20|114043.9|114018.9|114046.3|114021.3|114046.5|114021.5|114033.5|114008.5|51
1736867070000|2025-01-14 15:04:30|114045.9|114020.9|114062.6|114037.6|114062.6|114037.6|114043.7|114018.7|47
1736867080000|2025-01-14 15:04:40|114063.5|114038.5|114055.5|114030.5|114066.9|114041.9|114051.6|114026.6|36
1736867090000|2025-01-14 15:04:50|114055.9|114030.9|114048|114023|114062.8|114037.8|114039.4|114014.4|36
1736867100000|2025-01-14 15:05:00|114048.4|114023.4|114057.6|114032.6|114057.6|114032.6|114048.1|114023.1|33
1736867110000|2025-01-14 15:05:10|114059.3|114034.3|114034.2|114009.2|114060.2|114035.2|114031.6|114006.6|56
1736867120000|2025-01-14 15:05:20|114035.6|114010.6|114045.8|114020.8|114050.9|114025.9|114035.6|114010.6|56
1736867130000|2025-01-14 15:05:30|114046.3|114021.3|114059.9|114034.9|114061.1|114036.1|114042.3|114017.3|58
1736867140000|2025-01-14 15:05:40|114060.1|114035.1|114071.3|114046.3|114081.4|114051.2|114059.3|114021.1|54
1736867150000|2025-01-14 15:05:50|114070.3|114045.3|114055.6|114030.6|114070.3|114045.3|114047.5|114022.5|57
1736867160000|2025-01-14 15:06:00|114056.2|114031.2|114047.3|114022.3|114063.2|114038.2|114047.3|114022.3|48
1736867170000|2025-01-14 15:06:10|114042.4|114017.4|114009|113984|114042.4|114017.4|113989.7|113964.7|60
1736867180000|2025-01-14 15:06:20|114009.7|113984.7|114039.7|114014.7|114043.4|114018.4|114001.3|113976.3|51
1736867190000|2025-01-14 15:06:30|114039.6|114014.6|114028.6|114003.6|114060.2|114035.2|114026.4|114001.4|47
1736867200000|2025-01-14 15:06:40|114027.8|114002.8|114020.9|113995.9|114030.3|114005.3|114020.6|113995.6|44
1736867210000|2025-01-14 15:06:50|114022.2|113997.2|114010.3|113985.3|114027.1|114002.1|114010.3|113985.3|58
1736867220000|2025-01-14 15:07:00|114010|113985|114000.8|113975.8|114010.8|113985.8|113996|113971|38
1736867230000|2025-01-14 15:07:10|113999.9|113974.9|114012.4|113987.4|114015.4|113990.4|113995.7|113970.7|38
1736867240000|2025-01-14 15:07:20|114012.1|113987.1|114032|114007|114037.7|114012.7|114011.9|113986.9|48
1736867250000|2025-01-14 15:07:30|114030.9|114005.9|114030|114005|114030.9|114005.9|114021|113996|41
1736867260000|2025-01-14 15:07:40|114030.3|114005.3|114048.8|114023.8|114048.8|114023.8|114030.3|114005.3|30
1736867270000|2025-01-14 15:07:50|114048.3|114023.3|114080.7|114055.7|114099.3|114057.7|114048.3|114023.3|50
1736867280000|2025-01-14 15:08:00|114082.4|114057.4|114097.3|114072.3|114098.2|114073.2|114081.1|114056.1|45
1736867290000|2025-01-14 15:08:10|114096.6|114071.6|114086.7|114061.7|114096.6|114071.6|114086.7|114061.7|38
1736867300000|2025-01-14 15:08:20|114087.7|114062.7|114055.9|114030.9|114090.5|114065.5|114055.9|114030.9|34
1736867310000|2025-01-14 15:08:30|114055.1|114030.1|114039.6|114014.6|114061.3|114036.3|114038.1|114013.1|53
1736867320000|2025-01-14 15:08:40|114041|114016|114042.2|114017.2|114047.6|114022.6|114035.8|114010.8|46
1736867330000|2025-01-14 15:08:50|114043.1|114018.1|114049.1|114024.1|114051.7|114026.7|114041.1|114016.1|37
1736867340000|2025-01-14 15:09:00|114048.3|114023.3|114043.7|114018.7|114060.7|114035.7|114042.8|114017.8|34
1736867350000|2025-01-14 15:09:10|114049.3|114024.3|114051.1|114026.1|114051.8|114026.8|114044.4|114019.4|35
1736867360000|2025-01-14 15:09:20|114051.9|114026.9|114050.4|114025.4|114058.3|114033.3|114050|114025|31
1736867370000|2025-01-14 15:09:30|114051.7|114026.7|114058.3|114033.3|114058.6|114033.6|114051.6|114026.6|21
1736867380000|2025-01-14 15:09:40|114056.7|114031.7|114062.3|114037.3|114064.1|114039.1|114054|114029|31
1736867390000|2025-01-14 15:09:50|114063.3|114038.3|114057.2|114032.2|114070.1|114045.1|114053.3|114028.3|29
1736867400000|2025-01-14 15:10:00|114056.6|114031.6|114055.2|114030.2|114060.6|114035.6|114050.7|114025.7|37
1736867410000|2025-01-14 15:10:10|114052.4|114027.4|114043.4|114018.4|114057.7|114032.7|114043.4|114018.4|44
1736867420000|2025-01-14 15:10:20|114044.2|114019.2|114057.3|114032.3|114060.5|114035.5|114040.4|114015.4|23
1736867430000|2025-01-14 15:10:30|114057.5|114032.5|114085.8|114060.8|114089.7|114064.7|114054.7|114029.7|39
1736867440000|2025-01-14 15:10:40|114086.7|114061.7|114095.9|114070.9|114097.1|114072.1|114086.7|114061.7|38
1736867450000|2025-01-14 15:10:50|114096.2|114071.2|114086.2|114061.2|114096.2|114071.2|114079.8|114054.8|37
1736867460000|2025-01-14 15:11:00|114087.1|114062.1|114092.4|114067.4|114097.1|114072.1|114087.1|114062.1|37
1736867470000|2025-01-14 15:11:10|114092.8|114067.8|114091|114066|114094.3|114069.3|114086.7|114061.7|46
1736867480000|2025-01-14 15:11:20|114089.8|114064.8|114077.5|114052.5|114089.8|114064.8|114072.8|114047.8|38
1736867490000|2025-01-14 15:11:30|114077.7|114052.7|114069.8|114044.8|114077.7|114052.7|114068.5|114043.5|42
1736867500000|2025-01-14 15:11:40|114069.4|114044.4|114073.5|114048.5|114073.7|114048.7|114068|114043|38
1736867510000|2025-01-14 15:11:50|114074.2|114049.2|114073.8|114048.8|114075|114050|114065.8|114040.8|47
1736867520000|2025-01-14 15:12:00|114073.7|114048.7|114046.1|114021.1|114073.7|114048.7|114042.7|114017.7|40
1736867530000|2025-01-14 15:12:10|114047|114022|114038.6|114013.6|114048.5|114023.5|114034.9|114009.9|29
1736867540000|2025-01-14 15:12:20|114038.7|114013.7|114035.5|114010.5|114039|114014|114032.5|114007.5|34
1736867550000|2025-01-14 15:12:30|114034.9|114009.9|114036.4|114011.4|114038.6|114013.6|114034.5|114009.5|30
1736867560000|2025-01-14 15:12:40|114035.1|114010.1|114042.9|114017.9|114048.7|114023.7|114031.4|114006.4|37
1736867570000|2025-01-14 15:12:50|114045.3|114020.3|114042.1|114017.1|114045.3|114020.3|114035.4|114010.4|40
1736867580000|2025-01-14 15:13:00|114041.4|114016.4|114043.4|114018.4|114043.6|114018.6|114036.4|114011.4|34
1736867590000|2025-01-14 15:13:10|114042.4|114017.4|114040.3|114015.3|114046.7|114021.7|114039|114014|24
1736867600000|2025-01-14 15:13:20|114038.4|114013.4|114049.4|114024.4|114050.5|114025.5|114038.4|114013.4|26
1736867610000|2025-01-14 15:13:30|114053.2|114028.2|114053.6|114028.6|114056.7|114031.7|114047.1|114022.1|29
1736867620000|2025-01-14 15:13:40|114052.1|114027.1|114061.6|114036.6|114071|114046|114050.2|114025.2|33
1736867630000|2025-01-14 15:13:50|114060.8|114035.8|114055|114030|114064|114039|114054.9|114029.9|30
1736867640000|2025-01-14 15:14:00|114054.2|114029.2|114049.8|114024.8|114054.2|114029.2|114046.5|114021.5|26
1736867650000|2025-01-14 15:14:10|114049.7|114024.7|114055.3|114030.3|114059.5|114034.5|114039.8|114014.8|27
1736867660000|2025-01-14 15:14:20|114054.4|114029.4|114052.2|114027.2|114054.4|114029.4|114045.6|114020.6|30
1736867670000|2025-01-14 15:14:30|114052.9|114027.9|114058.9|114033.9|114058.9|114033.9|114044|114019|32
1736867680000|2025-01-14 15:14:40|114060|114035|114056.4|114031.4|114063.1|114038.1|114050.2|114025.2|42
1736867690000|2025-01-14 15:14:50|114056.8|114031.8|114055.1|114030.1|114064.2|114039.2|114051.3|114026.3|43
1736867700000|2025-01-14 15:15:00|114054.6|114029.6|114063.3|114038.3|114063.5|114038.5|114047.4|114022.4|41
1736867710000|2025-01-14 15:15:10|114064|114039|114062.8|114037.8|114071.5|114046.5|114057.5|114032.5|37
1736867720000|2025-01-14 15:15:20|114061.7|114036.7|114062.8|114037.8|114063.1|114038.1|114059.6|114034.6|18
1736867730000|2025-01-14 15:15:30|114062.4|114037.4|114064.7|114039.7|114073.7|114048.7|114062.4|114037.4|40
1736867740000|2025-01-14 15:15:40|114064.4|114039.4|114064.8|114039.8|114071.4|114046.4|114061.9|114036.9|35
1736867750000|2025-01-14 15:15:50|114064.3|114039.3|114057.3|114032.3|114065.3|114040.3|114045.6|114020.6|26
1736867760000|2025-01-14 15:16:00|114054.2|114029.2|114050.9|114025.9|114055.8|114030.8|114049.7|114024.7|26
1736867770000|2025-01-14 15:16:10|114051|114026|114055.9|114030.9|114062.3|114037.3|114050.7|114025.7|36
1736867780000|2025-01-14 15:16:20|114051.8|114026.8|114038.5|114013.5|114051.8|114026.8|114036|114011|41
1736867790000|2025-01-14 15:16:30|114037|114012|114033.9|114008.9|114044.6|114019.6|114031.7|114006.7|40
1736867800000|2025-01-14 15:16:40|114031.7|114006.7|114017.5|113992.5|114031.7|114006.7|114016.3|113991.3|36
1736867810000|2025-01-14 15:16:50|114017.3|113992.3|114023.9|113998.9|114024|113999|114004.6|113979.6|43
1736867820000|2025-01-14 15:17:00|114023|113998|114037.4|114012.4|114037.4|114012.4|114021.9|113996.9|37
1736867830000|2025-01-14 15:17:10|114036.2|114011.2|114042|114017|114048.9|114023.9|114034.8|114009.8|33
1736867840000|2025-01-14 15:17:20|114039.8|114014.8|114031|114006|114039.8|114014.8|114024.4|113999.4|43
1736867850000|2025-01-14 15:17:30|114032.5|114007.5|114019.2|113994.2|114040|114015|114016.2|113991.2|55
1736867860000|2025-01-14 15:17:40|114020|113995|114034|114009|114034|114009|114011.2|113986.2|25
1736867870000|2025-01-14 15:17:50|114033.2|114008.2|114031.5|114006.5|114034|114009|114030.6|114005.6|6
1736867880000|2025-01-14 15:18:00|114032.6|114007.6|114031.2|114006.2|114033.6|114008.6|114027.3|114002.3|27
1736867890000|2025-01-14 15:18:10|114031.9|114006.9|114023.8|113998.8|114033.3|114008.3|114017.1|113992.1|33
1736867900000|2025-01-14 15:18:20|114024.7|113999.7|114011.4|113986.4|114027|114002|114007.1|113982.1|30
1736867910000|2025-01-14 15:18:30|114006.8|113981.8|114022.5|113997.5|114022.5|113997.5|114006.6|113981.6|32
1736867920000|2025-01-14 15:18:40|114020.4|113995.4|114008|113983|114025|114000|114004.8|113979.8|38
1736867930000|2025-01-14 15:18:50|114008.9|113983.9|114010.8|113985.8|114011.8|113986.8|114005.2|113980.2|24
1736867940000|2025-01-14 15:19:00|114010.1|113985.1|114014.8|113989.8|114020.9|113995.9|114009.6|113984.6|21
1736867950000|2025-01-14 15:19:10|114015.7|113990.7|114018|113993|114019.1|113994.1|114014|113989|22
1736867960000|2025-01-14 15:19:20|114017.6|113992.6|114004.7|113979.7|114023.9|113998.9|114004.7|113979.7|33
1736867970000|2025-01-14 15:19:30|114005.5|113980.5|114020.6|113995.6|114021.1|113996.1|114003.4|113978.4|35
1736867980000|2025-01-14 15:19:40|114020.4|113995.4|114031.4|114006.4|114031.4|114006.4|114015.6|113990.6|26
1736867990000|2025-01-14 15:19:50|114030.7|114005.7|114057.7|114032.7|114059.1|114034.1|114030.7|114005.7|29
1736868000000|2025-01-14 15:20:00|114058.5|114033.5|114068.5|114043.5|114071.8|114046.8|114058.5|114033.5|39
1736868010000|2025-01-14 15:20:10|114068.2|114043.2|114069.8|114044.8|114071.3|114046.3|114041.5|114016.5|43
1736868020000|2025-01-14 15:20:20|114069.7|114044.7|114074.3|114049.3|114074.3|114049.3|114069.6|114044.6|21
1736868030000|2025-01-14 15:20:30|114072.4|114047.4|114055.3|114030.3|114073.8|114048.8|114055.3|114030.3|24
1736868040000|2025-01-14 15:20:40|114056.7|114031.7|114056|114031|114059.6|114034.6|114054.1|114029.1|21
1736868050000|2025-01-14 15:20:50|114056.8|114031.8|114055|114030|114061.3|114036.3|114041.7|114016.7|24
1736868060000|2025-01-14 15:21:00|114055.6|114030.6|114064.5|114039.5|114065.3|114040.3|114051.5|114026.5|31
1736868070000|2025-01-14 15:21:10|114062.6|114037.6|114061.7|114036.7|114062.6|114037.6|114053.2|114028.2|28
1736868080000|2025-01-14 15:21:20|114062.2|114037.2|114078.3|114053.3|114079.1|114054.1|114054.9|114029.9|32
1736868090000|2025-01-14 15:21:30|114079|114054|114076|114051|114086.1|114061.1|114075.7|114050.7|36
1736868100000|2025-01-14 15:21:40|114074.9|114049.9|114109.2|114084.2|114110.7|114085.7|114074.9|114049.9|48
1736868110000|2025-01-14 15:21:50|114109.3|114084.3|114109.3|114084.3|114113.4|114088.4|114104.7|114079.7|39
1736868120000|2025-01-14 15:22:00|114110.2|114085.2|114100.8|114075.8|114110.2|114085.2|114096.1|114071.1|37
1736868130000|2025-01-14 15:22:10|114099.8|114074.8|114090.2|114065.2|114099.8|114074.8|114084.5|114059.5|30
1736868140000|2025-01-14 15:22:20|114091.3|114066.3|114081.9|114056.9|114091.3|114066.3|114081.9|114056.9|15
1736868150000|2025-01-14 15:22:30|114081.6|114056.6|114087.5|114062.5|114087.5|114062.5|114077.2|114052.2|20
1736868160000|2025-01-14 15:22:40|114086.2|114061.2|114093.2|114068.2|114094.2|114069.2|114086.2|114061.2|14
1736868170000|2025-01-14 15:22:50|114093.3|114068.3|114111.2|114086.2|114111.8|114086.8|114093.3|114068.3|45
1736868180000|2025-01-14 15:23:00|114112.8|114087.8|114124.2|114099.2|114124.4|114099.4|114107.2|114082.2|34
1736868190000|2025-01-14 15:23:10|114122.8|114097.8|114090.4|114065.4|114122.8|114097.8|114088.9|114063.9|39
1736868200000|2025-01-14 15:23:20|114089.4|114064.4|114083.7|114058.7|114089.7|114064.7|114082.2|114057.2|27
1736868210000|2025-01-14 15:23:30|114084.3|114059.3|114082.3|114057.3|114084.8|114059.8|114073.2|114048.2|33
1736868220000|2025-01-14 15:23:40|114084.9|114059.9|114091.5|114066.5|114094.4|114069.4|114083.6|114058.6|22
1736868230000|2025-01-14 15:23:50|114092.2|114067.2|114094.5|114069.5|114100.9|114075.9|114086.9|114061.9|32
1736868240000|2025-01-14 15:24:00|114093.8|114068.8|114099.1|114074.1|114110.2|114085.2|114093.8|114068.8|37
1736868250000|2025-01-14 15:24:10|114101.1|114076.1|114103|114078|114107.1|114082.1|114098.1|114073.1|28
1736868260000|2025-01-14 15:24:20|114103.8|114078.8|114102.2|114077.2|114113.5|114088.5|114098.7|114073.7|30
1736868270000|2025-01-14 15:24:30|114104|114079|114091.5|114066.5|114106.3|114081.3|114090.7|114065.7|24
1736868280000|2025-01-14 15:24:40|114092.4|114067.4|114099.4|114074.4|114100.2|114075.2|114088.4|114063.4|33
1736868290000|2025-01-14 15:24:50|114098.9|114073.9|114104.5|114079.5|114104.5|114079.5|114095.7|114070.7|20
1736868300000|2025-01-14 15:25:00|114104.8|114079.8|114107.2|114082.2|114111.9|114086.9|114101.2|114076.2|28
1736868310000|2025-01-14 15:25:10|114107|114082|114109.6|114084.6|114113.2|114088.2|114101.8|114076.8|38
1736868320000|2025-01-14 15:25:20|114107.4|114082.4|114114.7|114089.7|114116.3|114091.3|114107.4|114082.4|30
1736868330000|2025-01-14 15:25:30|114116.4|114091.4|114123.3|114098.3|114129.6|114104.6|114115.9|114090.9|28
1736868340000|2025-01-14 15:25:40|114121.8|114096.8|114112.6|114087.6|114121.8|114096.8|114095.2|114070.2|37
1736868350000|2025-01-14 15:25:50|114113.2|114088.2|114111.8|114086.8|114113.8|114088.8|114108.6|114083.6|35
1736868360000|2025-01-14 15:26:00|114112.5|114087.5|114116.3|114091.3|114116.3|114091.3|114102.8|114077.8|27
1736868370000|2025-01-14 15:26:10|114115.5|114090.5|114111.4|114086.4|114115.5|114090.5|114107.4|114082.4|29
1736868380000|2025-01-14 15:26:20|114110.7|114085.7|114103.6|114078.6|114110.7|114085.7|114099.1|114074.1|35
1736868390000|2025-01-14 15:26:30|114104.4|114079.4|114112.6|114087.6|114113.6|114088.6|114103.2|114078.2|23
1736868400000|2025-01-14 15:26:40|114112.8|114087.8|114127.7|114102.7|114128.7|114103.7|114109|114084|31
1736868410000|2025-01-14 15:26:50|114128.2|114103.2|114113.5|114088.5|114133.9|114108.9|114113.5|114088.5|25
1736868420000|2025-01-14 15:27:00|114112.5|114087.5|114129.6|114104.6|114129.6|114104.6|114108.3|114083.3|43
1736868430000|2025-01-14 15:27:10|114130.5|114105.5|114136.1|114111.1|114142.3|114117.3|114130.5|114105.5|26
1736868440000|2025-01-14 15:27:20|114127.6|114102.6|114119.1|114094.1|114128.8|114103.8|114112.9|114087.9|41
1736868450000|2025-01-14 15:27:30|114118.1|114093.1|114104.8|114079.8|114119.9|114094.9|114104.8|114079.8|29
1736868460000|2025-01-14 15:27:40|114104.9|114079.9|114120.6|114095.6|114121.7|114096.7|114100.8|114070.1|53
1736868470000|2025-01-14 15:27:50|114121.3|114096.3|114125.1|114100.1|114125.2|114100.2|114111.9|114086.9|45
1736868480000|2025-01-14 15:28:00|114124.4|114099.4|114124.6|114099.6|114126.7|114101.7|114113.5|114088.5|37
1736868490000|2025-01-14 15:28:10|114123.7|114098.7|114100.5|114075.5|114124.9|114099.9|114097.2|114072.2|52
1736868500000|2025-01-14 15:28:20|114100|114075|114098|114073|114109.5|114084.5|114092.8|114067.8|50
1736868510000|2025-01-14 15:28:30|114098.8|114073.8|114100.5|114075.5|114100.9|114075.9|114095.5|114070.5|30
1736868520000|2025-01-14 15:28:40|114104.5|114079.5|114122.3|114097.3|114123.1|114098.1|114104.5|114079.5|36
1736868530000|2025-01-14 15:28:50|114123.5|114098.5|114104|114079|114125.8|114100.8|114102.3|114077.3|44
1736868540000|2025-01-14 15:29:00|114104.7|114079.7|114106.2|114081.2|114113|114088|114104.7|114079.7|45
1736868550000|2025-01-14 15:29:10|114106.8|114081.8|114109.6|114084.6|114109.6|114084.6|114101.4|114076.4|49
1736868560000|2025-01-14 15:29:20|114108.6|114083.6|114105.3|114080.3|114108.6|114083.6|114102.3|114077.3|26
1736868570000|2025-01-14 15:29:30|114104.7|114079.7|114081.5|114056.5|114104.7|114079.7|114079.2|114054.2|40
1736868580000|2025-01-14 15:29:40|114080|114055|114063.6|114038.6|114080.4|114055.4|114058.2|114033.2|50
1736868590000|2025-01-14 15:29:50|114064.1|114039.1|114066.1|114041.1|114068.9|114043.9|114057.6|114032.6|48
1736868600000|2025-01-14 15:30:00|114067.9|114042.9|114059.4|114034.4|114067.9|114042.9|114058.9|114033.9|32
1736868610000|2025-01-14 15:30:10|114060.2|114035.2|114050.6|114025.6|114077.2|114052.2|114043.2|114018.2|50
1736868620000|2025-01-14 15:30:20|114050|114025|114054.6|114029.6|114057|114032|114046.2|114021.2|33
1736868630000|2025-01-14 15:30:30|114050.5|114025.5|114046.7|114021.7|114054.5|114029.5|114046.7|114021.7|33
1736868640000|2025-01-14 15:30:40|114047.7|114022.7|114048|114023|114050.1|114025.1|114046.9|114021.9|25
1736868650000|2025-01-14 15:30:50|114047.2|114022.2|114046.3|114021.3|114048|114023|114041.5|114016.5|14
1736868660000|2025-01-14 15:31:00|114045.5|114020.5|114052.5|114027.5|114052.5|114027.5|114044|114019|22
1736868670000|2025-01-14 15:31:10|114057.7|114032.7|114052.7|114027.7|114058.1|114033.1|114052.6|114027.6|27
1736868680000|2025-01-14 15:31:20|114053.4|114028.4|114041.6|114016.6|114053.4|114028.4|114041.6|114016.6|30
1736868690000|2025-01-14 15:31:30|114041.2|114016.2|114041.6|114016.6|114044.9|114019.9|114039.6|114014.6|39
1736868700000|2025-01-14 15:31:40|114040.9|114015.9|113996.9|113971.9|114043.7|114018.7|113996.9|113971.9|31
1736868710000|2025-01-14 15:31:50|114000.4|113975.4|113980.2|113955.2|114000.4|113975.4|113979.9|113954.9|50
1736868720000|2025-01-14 15:32:00|113980.9|113955.9|113994.2|113969.2|114001.3|113976.3|113980.9|113955.9|57
1736868730000|2025-01-14 15:32:10|113993|113968|113989.6|113964.6|113993|113968|113982.4|113957.4|33
1736868740000|2025-01-14 15:32:20|113990.4|113965.4|113989.5|113964.5|113992.8|113967.8|113986.7|113961.7|32
1736868750000|2025-01-14 15:32:30|113984|113959|113979|113954|113984.5|113959.5|113976.1|113951.1|37
1736868760000|2025-01-14 15:32:40|113978.2|113953.2|113972.9|113947.9|113979.9|113954.9|113970.2|113945.2|38
1736868770000|2025-01-14 15:32:50|113971.4|113946.4|113981.7|113956.7|113984.5|113959.5|113963.3|113938.3|40
1736868780000|2025-01-14 15:33:00|113980.7|113955.7|113989.8|113964.8|114000.9|113975.9|113980.7|113955.7|39
1736868790000|2025-01-14 15:33:10|113990.2|113965.2|113981.9|113956.9|113994|113969|113977.7|113952.7|25
1736868800000|2025-01-14 15:33:20|113979.1|113954.1|113985.1|113960.1|113991.5|113966.5|113979.1|113954.1|24
1736868810000|2025-01-14 15:33:30|113984.6|113959.6|113985.5|113960.5|113986.5|113961.5|113982.2|113957.2|17
1736868820000|2025-01-14 15:33:40|113986.3|113961.3|113960.8|113935.8|113986.3|113961.3|113960.4|113935.4|31
1736868830000|2025-01-14 15:33:50|113960.4|113935.4|113954|113929|113960.4|113935.4|113949.7|113924.7|31
1736868840000|2025-01-14 15:34:00|113955|113930|113939.1|113914.1|113964|113939|113932.9|113907.9|47
1736868850000|2025-01-14 15:34:10|113938.4|113913.4|113940.6|113915.6|113944.8|113919.8|113937.7|113912.7|29
1736868860000|2025-01-14 15:34:20|113939.8|113914.8|113933.5|113908.5|113940.7|113915.7|113933|113908|16
1736868870000|2025-01-14 15:34:30|113934|113909|113924.9|113899.9|113938.9|113913.9|113923.6|113898.6|34
1736868880000|2025-01-14 15:34:40|113925.4|113900.4|113927.4|113902.4|113929.4|113904.4|113925.4|113900.4|20
1736868890000|2025-01-14 15:34:50|113929.4|113904.4|113945.1|113920.1|113957.3|113932.3|113927.4|113902.4|27
1736868900000|2025-01-14 15:35:00|113947.4|113922.4|113951.1|113926.1|113954.3|113929.3|113943.2|113918.2|43
1736868910000|2025-01-14 15:35:10|113951.6|113926.6|113946.7|113921.7|113951.6|113926.6|113945.9|113920.9|23
1736868920000|2025-01-14 15:35:20|113945.9|113920.9|113944.4|113919.4|113946.5|113921.5|113941.7|113916.7|16
1736868930000|2025-01-14 15:35:30|113942.5|113917.5|113926.1|113901.1|113942.5|113917.5|113920.7|113895.7|36
1736868940000|2025-01-14 15:35:40|113927|113902|113943.9|113918.9|113944.3|113919.3|113924.1|113899.1|41
1736868950000|2025-01-14 15:35:50|113942.6|113917.6|113953.1|113928.1|113953.7|113928.7|113939|113914|35
1736868960000|2025-01-14 15:36:00|113954|113929|113970|113945|113972.8|113947.8|113954|113929|27
1736868970000|2025-01-14 15:36:10|113970.8|113945.8|113976.8|113951.8|113977.4|113952.4|113969.8|113944.8|28
1736868980000|2025-01-14 15:36:20|113977.9|113952.9|113973.6|113948.6|113981.9|113956.9|113970.9|113945.9|37
1736868990000|2025-01-14 15:36:30|113974.3|113949.3|113967|113942|113978|113953|113966.4|113941.4|24
1736869000000|2025-01-14 15:36:40|113967.7|113942.7|113961.7|113936.7|113974.5|113949.5|113960.9|113935.9|32
1736869010000|2025-01-14 15:36:50|113961.3|113936.3|113962.8|113937.8|113965.7|113940.7|113960.1|113935.1|22
1736869020000|2025-01-14 15:37:00|113964|113939|113967.7|113942.7|113971.8|113946.8|113959|113934|34
1736869030000|2025-01-14 15:37:10|113972|113947|113963.5|113938.5|113972|113947|113963.4|113938.4|34
1736869040000|2025-01-14 15:37:20|113963.4|113938.4|113964|113939|113968.5|113943.5|113962.7|113937.7|30
1736869050000|2025-01-14 15:37:30|113965.9|113940.9|113963.8|113938.8|113966.4|113941.4|113962.2|113937.2|18
1736869060000|2025-01-14 15:37:40|113964.9|113939.9|113960|113935|113968.5|113943.5|113956.1|113931.1|29
1736869070000|2025-01-14 15:37:50|113960.8|113935.8|113959.1|113934.1|113966.1|113941.1|113954.9|113929.9|39
1736869080000|2025-01-14 15:38:00|113959.9|113934.9|113964|113939|113966.9|113941.9|113959.9|113934.9|28
1736869090000|2025-01-14 15:38:10|113965.2|113940.2|113965.8|113940.8|113965.9|113940.9|113963.9|113938.9|10
1736869100000|2025-01-14 15:38:20|113964.8|113939.8|113960.5|113935.5|113966|113941|113957.5|113932.5|40
1736869110000|2025-01-14 15:38:30|113961.2|113936.2|113968.1|113943.1|113969.9|113944.9|113951.5|113926.5|36
1736869120000|2025-01-14 15:38:40|113968.7|113943.7|113963.8|113938.8|113974.9|113949.9|113960.3|113935.3|45
1736869130000|2025-01-14 15:38:50|113962.8|113937.8|113956|113931|113963.8|113938.8|113956|113931|20
1736869140000|2025-01-14 15:39:00|113956.9|113931.9|113945.4|113920.4|113956.9|113931.9|113940.5|113915.5|25
1736869150000|2025-01-14 15:39:10|113944.4|113919.4|113928.1|113903.1|113947.9|113922.9|113925.6|113900.6|53
1736869160000|2025-01-14 15:39:20|113929|113904|113922|113897|113929|113904|113921.3|113896.3|26
1736869170000|2025-01-14 15:39:30|113922.4|113897.4|113901.1|113876.1|113927.6|113902.6|113890.6|113849.8|61
1736869180000|2025-01-14 15:39:40|113900.3|113875.3|113923.5|113898.5|113923.5|113898.5|113900.3|113875.3|43
1736869190000|2025-01-14 15:39:50|113921.8|113896.8|113910.5|113885.5|113928.9|113903.9|113910.5|113885.5|39
1736869200000|2025-01-14 15:40:00|113910.9|113885.9|113906.7|113881.7|113912.3|113887.3|113904.8|113879.8|35
1736869210000|2025-01-14 15:40:10|113906.1|113881.1|113903.3|113878.3|113906.4|113881.4|113899.7|113874.7|23
1736869220000|2025-01-14 15:40:20|113906.3|113881.3|113898.3|113873.3|113906.3|113881.3|113892.5|113867.5|38
1736869230000|2025-01-14 15:40:30|113899.2|113874.2|113897.3|113872.3|113903.4|113878.4|113895.7|113870.7|22
1736869240000|2025-01-14 15:40:40|113900.4|113875.4|113899.6|113874.6|113910|113885|113898.1|113873.1|44
1736869250000|2025-01-14 15:40:50|113900|113875|113902.5|113877.5|113905.4|113880.4|113899.5|113874.5|32
1736869260000|2025-01-14 15:41:00|113903.7|113878.7|113896|113871|113903.7|113878.7|113892.6|113867.6|40
1736869270000|2025-01-14 15:41:10|113896.7|113871.7|113905.3|113880.3|113905.3|113880.3|113889.6|113864.6|41
1736869280000|2025-01-14 15:41:20|113904.8|113879.8|113894.3|113869.3|113905.3|113880.3|113892.9|113867.9|28
1736869290000|2025-01-14 15:41:30|113894.8|113869.8|113890.3|113865.3|113900.3|113875.3|113888.8|113863.8|44
1736869300000|2025-01-14 15:41:40|113889.4|113864.4|113887.3|113862.3|113891.9|113866.9|113878.7|113853.7|36
1736869310000|2025-01-14 15:41:50|113886.5|113861.5|113890.1|113865.1|113891.7|113866.7|113884.2|113859.2|30
1736869320000|2025-01-14 15:42:00|113891.1|113866.1|113887.4|113862.4|113895.4|113870.4|113887.4|113862.4|27
1736869330000|2025-01-14 15:42:10|113887.8|113862.8|113887.5|113862.5|113890.4|113865.4|113887.5|113862.5|28
1736869340000|2025-01-14 15:42:20|113886.9|113861.9|113881.8|113856.8|113886.9|113861.9|113876.8|113851.8|28
1736869350000|2025-01-14 15:42:30|113882.6|113857.6|113882.9|113857.9|113884.8|113859.8|113878.7|113853.7|46
1736869360000|2025-01-14 15:42:40|113883.1|113858.1|113886.1|113861.1|113887.7|113862.7|113881.7|113856.7|22
1736869370000|2025-01-14 15:42:50|113885.2|113860.2|113876.1|113851.1|113885.2|113860.2|113860.8|113835.8|45
1736869380000|2025-01-14 15:43:00|113877.9|113852.9|113862.3|113837.3|113883.1|113858.1|113859.1|113834.1|46
1736869390000|2025-01-14 15:43:10|113861.3|113836.3|113850.6|113825.6|113866.4|113841.4|113850.6|113825.6|38
1736869400000|2025-01-14 15:43:20|113848.5|113823.5|113844.6|113819.6|113853.8|113828.8|113838.7|113813.7|35
1736869410000|2025-01-14 15:43:30|113845.6|113820.6|113816.7|113791.7|113850.2|113825.2|113808.8|113783.8|44
1736869420000|2025-01-14 15:43:40|113816|113791|113818.2|113793.2|113824.5|113799.5|113813|113788|33
1736869430000|2025-01-14 15:43:50|113818.7|113793.7|113823.5|113798.5|113831.3|113806.3|113818.2|113793.2|49
1736869440000|2025-01-14 15:44:00|113824.3|113799.3|113825.7|113800.7|113832.4|113807.4|113823.2|113798.2|44
1736869450000|2025-01-14 15:44:10|113825.4|113800.4|113836.7|113786.7|113838.7|113800.8|113817.5|113777|42
1736869460000|2025-01-14 15:44:20|113823.7|113798.7|113825.7|113800.7|113829.2|113804.2|113816.8|113791.8|35
1736869470000|2025-01-14 15:44:30|113824.4|113799.4|113805.3|113780.3|113825.7|113800.7|113803.7|113778.7|32
1736869480000|2025-01-14 15:44:40|113804.8|113779.8|113800.2|113775.2|113808.1|113783.1|113799.5|113774.5|44
1736869490000|2025-01-14 15:44:50|113801.2|113776.2|113792.2|113767.2|113804.2|113779.2|113791.1|113766.1|46
1736869500000|2025-01-14 15:45:00|113791.2|113766.2|113799.9|113774.9|113804.4|113779.4|113789.8|113764.8|30
1736869510000|2025-01-14 15:45:10|113798.5|113773.5|113805|113780|113807.2|113782.2|113795.4|113770.4|37
1736869520000|2025-01-14 15:45:20|113805.7|113780.7|113834.2|113809.2|113838.3|113813.3|113805.7|113780.7|49
1736869530000|2025-01-14 15:45:30|113835.9|113810.9|113840|113815|113845.7|113820.7|113834.5|113809.5|42
1736869540000|2025-01-14 15:45:40|113840.7|113815.7|113843.5|113818.5|113843.5|113818.5|113833.5|113808.5|38
1736869550000|2025-01-14 15:45:50|113844|113819|113840.6|113815.6|113847|113822|113833.5|113808.5|36
1736869560000|2025-01-14 15:46:00|113841.1|113816.1|113847.2|113822.2|113847.3|113822.3|113841.1|113816.1|21
1736869570000|2025-01-14 15:46:10|113848.2|113823.2|113852.3|113827.3|113856.6|113831.6|113848.2|113823.2|22
1736869580000|2025-01-14 15:46:20|113851.4|113826.4|113866.4|113841.4|113867.4|113842.4|113849.5|113824.5|28
1736869590000|2025-01-14 15:46:30|113865.9|113840.9|113872.4|113847.4|113872.4|113847.4|113861.4|113836.4|24
1736869600000|2025-01-14 15:46:40|113871.2|113846.2|113861.8|113836.8|113874.6|113849.6|113861.8|113836.8|25
1736869610000|2025-01-14 15:46:50|113860.7|113835.7|113869.7|113844.7|113872.5|113847.5|113855.4|113830.4|40
1736869620000|2025-01-14 15:47:00|113868.9|113843.9|113875.5|113850.5|113875.5|113850.5|113865.9|113840.9|21
1736869630000|2025-01-14 15:47:10|113875.2|113850.2|113874.9|113849.9|113875.5|113850.5|113869.8|113844.8|27
1736869640000|2025-01-14 15:47:20|113875.3|113850.3|113870.6|113845.6|113877.4|113852.4|113863.6|113838.6|35
1736869650000|2025-01-14 15:47:30|113869.9|113844.9|113873.5|113848.5|113874.6|113849.6|113868.3|113843.3|23
1736869660000|2025-01-14 15:47:40|113874.2|113849.2|113868.5|113843.5|113874.6|113849.6|113865.9|113840.9|27
1736869670000|2025-01-14 15:47:50|113867.5|113842.5|113873.8|113848.8|113875.9|113850.9|113866.9|113841.9|28
1736869680000|2025-01-14 15:48:00|113874.4|113849.4|113884.6|113859.6|113884.6|113859.6|113873.7|113848.7|32
1736869690000|2025-01-14 15:48:10|113885.2|113860.2|113869.8|113844.8|113892.3|113867.3|113868.1|113843.1|31
1736869700000|2025-01-14 15:48:20|113869.3|113844.3|113859.3|113834.3|113872.2|113847.2|113855.9|113830.9|44
1736869710000|2025-01-14 15:48:30|113861.2|113836.2|113862.3|113837.3|113863.1|113838.1|113859|113834|37
1736869720000|2025-01-14 15:48:40|113862.5|113837.5|113860.7|113835.7|113863.8|113838.8|113858.1|113833.1|32
1736869730000|2025-01-14 15:48:50|113856.8|113831.8|113846.9|113821.9|113858.7|113833.7|113841.4|113816.4|32
1736869740000|2025-01-14 15:49:00|113847.9|113822.9|113860.1|113835.1|113863.1|113838.1|113846.5|113821.5|34
1736869750000|2025-01-14 15:49:10|113860|113835|113856.8|113831.8|113861.9|113836.9|113853.9|113828.9|28
1736869760000|2025-01-14 15:49:20|113856.1|113831.1|113861.5|113836.5|113862.5|113837.5|113854.2|113829.2|31
1736869770000|2025-01-14 15:49:30|113861.4|113836.4|113864.5|113839.5|113875.8|113850.8|113859.5|113834.5|34
1736869780000|2025-01-14 15:49:40|113865.6|113840.6|113869.8|113844.8|113879.2|113854.2|113861.4|113836.4|46
1736869790000|2025-01-14 15:49:50|113870.5|113845.5|113888.6|113863.6|113888.6|113863.6|113868.5|113843.5|39
1736869800000|2025-01-14 15:50:00|113891.7|113866.7|113900.1|113875.1|113900.1|113875.1|113886.6|113861.6|26
1736869810000|2025-01-14 15:50:10|113900.6|113875.6|113918.6|113893.6|113925.7|113900.7|113900.6|113875.6|43
1736869820000|2025-01-14 15:50:20|113919.4|113894.4|113930.2|113905.2|113930.8|113905.8|113916.2|113891.2|53
1736869830000|2025-01-14 15:50:30|113930.6|113905.6|113908.8|113883.8|113931.5|113906.5|113907|113882|32
1736869840000|2025-01-14 15:50:40|113909.8|113884.8|113909.8|113884.8|113916.3|113891.3|113899.2|113874.2|57
1736869850000|2025-01-14 15:50:50|113909.3|113884.3|113919.7|113894.7|113925|113900|113908.4|113883.4|43
1736869860000|2025-01-14 15:51:00|113920.3|113895.3|113918.3|113893.3|113925.2|113900.2|113914.9|113889.9|58
1736869870000|2025-01-14 15:51:10|113918.4|113893.4|113929|113904|113929.7|113904.7|113914.6|113889.6|45
1736869880000|2025-01-14 15:51:20|113925.4|113900.4|113912.5|113887.5|113933.1|113908.1|113910.2|113885.2|51
1736869890000|2025-01-14 15:51:30|113912.6|113887.6|113899.6|113874.6|113913.3|113888.3|113898.3|113873.3|34
1736869900000|2025-01-14 15:51:40|113900.3|113875.3|113898|113873|113910.8|113885.8|113897.6|113872.6|47
1736869910000|2025-01-14 15:51:50|113897.3|113872.3|113910|113885|113910|113885|113896.5|113871.5|25
1736869920000|2025-01-14 15:52:00|113910.8|113885.8|113893.8|113868.8|113910.8|113885.8|113886.8|113861.8|50
1736869930000|2025-01-14 15:52:10|113892.5|113867.5|113870.4|113845.4|113893.2|113868.2|113870.4|113845.4|41
1736869940000|2025-01-14 15:52:20|113869.7|113844.7|113876|113851|113881.6|113856.6|113869|113844|63
1736869950000|2025-01-14 15:52:30|113880.6|113855.6|113896.8|113871.8|113896.8|113871.8|113876.6|113851.6|56
1736869960000|2025-01-14 15:52:40|113898|113873|113886.3|113861.3|113898|113873|113882.9|113857.9|43
1736869970000|2025-01-14 15:52:50|113886.8|113861.8|113897|113872|113902.6|113877.6|113886.8|113861.8|59
1736869980000|2025-01-14 15:53:00|113896.2|113871.2|113897.7|113872.7|113901.3|113876.3|113892.5|113867.5|57
1736869990000|2025-01-14 15:53:10|113896.8|113871.8|113891.9|113866.9|113901.7|113876.7|113891.9|113866.9|61
1736870000000|2025-01-14 15:53:20|113893.4|113868.4|113889.1|113864.1|113896.9|113871.9|113886.8|113861.8|41
1736870010000|2025-01-14 15:53:30|113887.9|113862.9|113878.4|113853.4|113887.9|113862.9|113874.8|113849.8|31
1736870020000|2025-01-14 15:53:40|113877.2|113852.2|113895.5|113870.5|113897|113872|113874.2|113849.2|35
1736870030000|2025-01-14 15:53:50|113894.7|113869.7|113888.8|113863.8|113894.7|113869.7|113885.2|113860.2|36
1736870040000|2025-01-14 15:54:00|113888.1|113863.1|113901.3|113876.3|113903.3|113878.3|113887.4|113862.4|36
1736870050000|2025-01-14 15:54:10|113900.7|113875.7|113896.3|113871.3|113912.8|113887.8|113895.5|113870.5|49
1736870060000|2025-01-14 15:54:20|113897.1|113872.1|113878.2|113853.2|113897.7|113872.7|113878.2|113853.2|51
1736870070000|2025-01-14 15:54:30|113880|113855|113883.4|113858.4|113885.5|113860.5|113873.5|113848.5|39
1736870080000|2025-01-14 15:54:40|113882.7|113857.7|113875.1|113850.1|113883.1|113858.1|113872.1|113847.1|46
1736870090000|2025-01-14 15:54:50|113873.4|113848.4|113874.5|113849.5|113876.4|113851.4|113871.3|113846.3|31
1736870100000|2025-01-14 15:55:00|113873.6|113848.6|113868.3|113843.3|113880.2|113850.6|113856.3|113815.9|52
1736870110000|2025-01-14 15:55:10|113863.4|113838.4|113873.2|113848.2|113874.3|113849.3|113860.1|113835.1|51
1736870120000|2025-01-14 15:55:20|113873.7|113848.7|113885.7|113860.7|113891.6|113866.6|113869.8|113844.8|59
1736870130000|2025-01-14 15:55:30|113890.5|113865.5|113893.1|113868.1|113898.3|113873.3|113886.8|113861.8|58
1736870140000|2025-01-14 15:55:40|113892.6|113867.6|113890|113865|113898.8|113873.8|113877.5|113852.5|55
1736870150000|2025-01-14 15:55:50|113889.1|113864.1|113890.5|113865.5|113891.5|113866.5|113882.6|113857.6|42
1736870160000|2025-01-14 15:56:00|113888.8|113863.8|113891.5|113866.5|113898|113873|113887.3|113862.3|38
1736870170000|2025-01-14 15:56:10|113890.8|113865.8|113887.6|113862.6|113892.8|113867.8|113884.7|113859.7|40
1736870180000|2025-01-14 15:56:20|113886.6|113861.6|113896.9|113871.9|113900.3|113875.3|113882.1|113857.1|47
1736870190000|2025-01-14 15:56:30|113895.2|113870.2|113900.6|113875.6|113900.6|113875.6|113889.3|113864.3|40
1736870200000|2025-01-14 15:56:40|113899.7|113874.7|113910.6|113885.6|113910.6|113885.6|113893|113868|32
1736870210000|2025-01-14 15:56:50|113909.8|113884.8|113903.6|113878.6|113917.5|113892.5|113900.8|113875.8|40
1736870220000|2025-01-14 15:57:00|113902.9|113877.9|113916.4|113891.4|113917.5|113892.5|113902.9|113877.9|57
1736870230000|2025-01-14 15:57:10|113917.1|113892.1|113921.8|113896.8|113921.8|113896.8|113909.1|113884.1|55
1736870240000|2025-01-14 15:57:20|113922.8|113897.8|113918.1|113893.1|113936.3|113911.3|113909.4|113884.4|52
1736870250000|2025-01-14 15:57:30|113918.6|113893.6|113897.9|113872.9|113919|113894|113892.7|113867.7|51
1736870260000|2025-01-14 15:57:40|113898.4|113873.4|113893.3|113868.3|113901.8|113876.8|113891.4|113866.4|45
1736870270000|2025-01-14 15:57:50|113892.7|113867.7|113894.2|113869.2|113902|113877|113887.7|113862.7|46
1736870280000|2025-01-14 15:58:00|113894.7|113869.7|113901.9|113876.9|113905.5|113880.5|113893.9|113868.9|54
1736870290000|2025-01-14 15:58:10|113902.9|113877.9|113914.8|113889.8|113915|113890|113897.5|113872.5|47
1736870300000|2025-01-14 15:58:20|113913.5|113888.5|113924.4|113899.4|113925.6|113900.6|113913.5|113888.5|37
1736870310000|2025-01-14 15:58:30|113924.6|113899.6|113919.8|113894.8|113932.3|113907.3|113919.8|113894.8|38
1736870320000|2025-01-14 15:58:40|113916.5|113891.5|113910|113885|113916.5|113891.5|113909.1|113884.1|27
1736870330000|2025-01-14 15:58:50|113908.7|113883.7|113895.3|113870.3|113908.7|113883.7|113890.7|113865.7|45
1736870340000|2025-01-14 15:59:00|113894.4|113869.4|113895.3|113870.3|113897.4|113872.4|113888.2|113863.2|44
1736870350000|2025-01-14 15:59:10|113894.6|113869.6|113873.6|113848.6|113894.6|113869.6|113873.6|113848.6|43
1736870360000|2025-01-14 15:59:20|113873|113848|113872.9|113847.9|113876.7|113851.7|113866.7|113841.7|40
1736870370000|2025-01-14 15:59:30|113873|113848|113877.8|113852.8|113878.3|113853.3|113871.2|113846.2|41
1736870380000|2025-01-14 15:59:40|113876.9|113851.9|113872.3|113847.3|113877.2|113852.2|113870.9|113845.9|26
1736870390000|2025-01-14 15:59:50|113871.7|113846.7|113871.8|113846.8|113872|113847|113863.3|113838.3|51
1736870400000|2025-01-14 16:00:00|113875.8|113850.8|113869.2|113844.2|113875.8|113850.8|113856|113831|51
1736870410000|2025-01-14 16:00:10|113868.5|113843.5|113881.3|113856.3|113888.1|113863.1|113867|113842|56
1736870420000|2025-01-14 16:00:20|113883.2|113858.2|113875.5|113850.5|113888.6|113863.6|113873.3|113848.3|52
1736870430000|2025-01-14 16:00:30|113876.3|113851.3|113881.2|113856.2|113895.2|113870.2|113876.3|113851.3|43
1736870440000|2025-01-14 16:00:40|113881|113856|113858.5|113833.5|113881|113856|113857.7|113832.7|42
1736870450000|2025-01-14 16:00:50|113859.8|113834.8|113861.8|113836.8|113876.5|113851.5|113855.3|113830.3|52
1736870460000|2025-01-14 16:01:00|113863|113838|113858.4|113833.4|113866.2|113841.2|113854.1|113829.1|58
1736870470000|2025-01-14 16:01:10|113858.3|113833.3|113854.7|113829.7|113858.4|113833.4|113851.9|113826.9|46
1736870480000|2025-01-14 16:01:20|113853|113828|113847.5|113822.5|113854.9|113829.9|113838.4|113813.4|53
1736870490000|2025-01-14 16:01:30|113848.1|113823.1|113851.2|113826.2|113856.4|113831.4|113842.7|113817.7|35
1736870500000|2025-01-14 16:01:40|113850.9|113825.9|113854.4|113829.4|113855.1|113830.1|113850.5|113825.5|18
1736870510000|2025-01-14 16:01:50|113857|113832|113867.1|113842.1|113877.9|113852.9|113857|113832|39
1736870520000|2025-01-14 16:02:00|113868.2|113843.2|113861.3|113836.3|113868.7|113843.7|113858.8|113833.8|28
1736870530000|2025-01-14 16:02:10|113865.5|113840.5|113863.4|113838.4|113866|113841|113860.6|113835.6|24
1736870540000|2025-01-14 16:02:20|113863.7|113838.7|113880.7|113855.7|113882.7|113857.7|113863.7|113838.7|31
1736870550000|2025-01-14 16:02:30|113882.7|113857.7|113891.6|113866.6|113891.6|113866.6|113880.7|113855.7|28
1736870560000|2025-01-14 16:02:40|113892.8|113867.8|113898.9|113873.9|113901.8|113876.8|113890.8|113865.8|25
1736870570000|2025-01-14 16:02:50|113897.7|113872.7|113899.8|113874.8|113905.7|113880.7|113895.8|113870.8|40
1736870580000|2025-01-14 16:03:00|113898|113873|113911.3|113886.3|113920.9|113895.9|113892.1|113867.1|31
1736870590000|2025-01-14 16:03:10|113911.8|113886.8|113913.1|113888.1|113920|113895|113910.1|113885.1|38
1736870600000|2025-01-14 16:03:20|113913.3|113888.3|113928.2|113903.2|113929.6|113904.6|113913.3|113888.3|31
1736870610000|2025-01-14 16:03:30|113927.7|113902.7|113911|113886|113929.7|113904.7|113909.5|113884.5|29
1736870620000|2025-01-14 16:03:40|113911.9|113886.9|113917.5|113892.5|113926.7|113901.7|113911.9|113886.9|26
1736870630000|2025-01-14 16:03:50|113918.6|113893.6|113925|113900|113928.5|113903.5|113911.9|113886.9|47
1736870640000|2025-01-14 16:04:00|113924.8|113899.8|113922.2|113897.2|113926|113901|113922.2|113897.2|19
1736870650000|2025-01-14 16:04:10|113923.2|113898.2|113914.1|113889.1|113927.4|113902.4|113909.1|113884.1|31
1736870660000|2025-01-14 16:04:20|113914.5|113889.5|113928.4|113903.4|113928.4|113903.4|113914.5|113889.5|24
1736870670000|2025-01-14 16:04:30|113926.8|113901.8|113923.5|113898.5|113943.9|113907.4|113919.5|113893.9|25
1736870680000|2025-01-14 16:04:40|113924|113899|113910.8|113885.8|113926.6|113901.6|113909.5|113884.5|26
1736870690000|2025-01-14 16:04:50|113911.5|113886.5|113909.9|113884.9|113911.5|113886.5|113891.7|113866.7|33
1736870700000|2025-01-14 16:05:00|113908.5|113883.5|113915.8|113890.8|113924|113899|113908.1|113883.1|40
1736870710000|2025-01-14 16:05:10|113912.6|113887.6|113907.2|113882.2|113916.5|113891.5|113906.8|113881.8|21
1736870720000|2025-01-14 16:05:20|113908.4|113883.4|113899.7|113874.7|113909.4|113884.4|113896.3|113871.3|19
1736870730000|2025-01-14 16:05:30|113895.9|113870.9|113889.7|113864.7|113899|113874|113888.9|113863.9|22
1736870740000|2025-01-14 16:05:40|113889.2|113864.2|113906.4|113881.4|113907.5|113882.5|113888.6|113863.6|17
1736870750000|2025-01-14 16:05:50|113907.1|113882.1|113912.5|113862.5|113914|113884.5|113893.6|113862.5|26
1736870760000|2025-01-14 16:06:00|113913.4|113863.4|113930.8|113880.8|113931.7|113881.7|113913.4|113863.4|27
1736870770000|2025-01-14 16:06:10|113930.3|113880.3|113928.5|113878.5|113934.8|113894.3|113910.1|113869.8|26
1736870780000|2025-01-14 16:06:20|113927.4|113877.4|113917.7|113892.7|113928.5|113894.3|113914.6|113876|24
1736870790000|2025-01-14 16:06:30|113918.5|113893.5|113912.5|113887.5|113923.1|113898.1|113909.2|113884.2|23
1736870800000|2025-01-14 16:06:40|113912.8|113887.8|113924.8|113899.8|113924.8|113899.8|113911|113886|16
1736870810000|2025-01-14 16:06:50|113929.4|113904.4|113918.3|113893.3|113929.9|113904.9|113917.5|113892.5|25
1736870820000|2025-01-14 16:07:00|113918.1|113893.1|113915.3|113890.3|113919.9|113894.9|113913.2|113888.2|21
1736870830000|2025-01-14 16:07:10|113914.8|113889.8|113925.4|113900.4|113925.4|113900.4|113910.8|113885.8|29
1736870840000|2025-01-14 16:07:20|113922.1|113897.1|113920.9|113895.9|113924.8|113899.8|113919.4|113894.4|24
1736870850000|2025-01-14 16:07:30|113920.4|113895.4|113919.6|113894.6|113922.3|113897.3|113915.8|113890.8|30
1736870860000|2025-01-14 16:07:40|113919.8|113894.8|113918.4|113893.4|113922.1|113897.1|113914.7|113889.7|27
1736870870000|2025-01-14 16:07:50|113917.6|113892.6|113906.2|113881.2|113917.6|113892.6|113906.2|113881.2|11
1736870880000|2025-01-14 16:08:00|113910|113885|113867.9|113842.9|113911.1|113886.1|113856.8|113831.8|42
1736870890000|2025-01-14 16:08:10|113868.6|113843.6|113891.8|113866.8|113892.6|113867.6|113868.6|113843.6|29
1736870900000|2025-01-14 16:08:20|113892.5|113867.5|113897.8|113872.8|113900.5|113875.5|113892.5|113867.5|31
1736870910000|2025-01-14 16:08:30|113897.1|113872.1|113892.6|113867.6|113897.8|113872.8|113891.1|113866.1|28
1736870920000|2025-01-14 16:08:40|113892.7|113867.7|113874.7|113849.7|113894.7|113869.7|113873.5|113848.5|26
1736870930000|2025-01-14 16:08:50|113866.9|113841.9|113863.9|113838.9|113869.5|113844.5|113861.2|113836.2|18
1736870940000|2025-01-14 16:09:00|113862.9|113837.9|113854.1|113804.1|113868.5|113843.5|113831.8|113797.9|23
1736870950000|2025-01-14 16:09:10|113842.1|113817.1|113840.9|113815.9|113843.8|113818.8|113822.1|113797.1|42
1736870960000|2025-01-14 16:09:20|113842.5|113817.5|113829.7|113804.7|113845.4|113820.4|113829.7|113804.7|42
1736870970000|2025-01-14 16:09:30|113833.6|113808.6|113835.2|113810.2|113838|113813|113832.8|113807.8|22
1736870980000|2025-01-14 16:09:40|113834.4|113809.4|113842.8|113817.8|113842.8|113817.8|113831.9|113806.9|20
1736870990000|2025-01-14 16:09:50|113842.1|113817.1|113845.1|113820.1|113847.6|113822.6|113835.6|113810.6|28
1736871000000|2025-01-14 16:10:00|113843.1|113818.1|113844.9|113819.9|113845|113820|113832.3|113807.3|21
1736871010000|2025-01-14 16:10:10|113845.7|113820.7|113862|113837|113862.9|113837.9|113845.7|113820.7|34
1736871020000|2025-01-14 16:10:20|113861.1|113836.1|113845.6|113820.6|113861.6|113836.6|113839.9|113814.9|34
1736871030000|2025-01-14 16:10:30|113844.8|113819.8|113842.6|113817.6|113847.1|113822.1|113841.2|113816.2|27
1736871040000|2025-01-14 16:10:40|113842.5|113817.5|113848.2|113823.2|113848.8|113823.8|113840.2|113815.2|18
1736871050000|2025-01-14 16:10:50|113849.2|113824.2|113856.6|113831.6|113863.2|113838.2|113849.2|113824.2|28
1736871060000|2025-01-14 16:11:00|113857.7|113832.7|113853.8|113828.8|113859.9|113834.9|113852|113827|30
1736871070000|2025-01-14 16:11:10|113854.3|113829.3|113826.3|113801.3|113854.3|113829.3|113826.1|113801.1|25
1736871080000|2025-01-14 16:11:20|113825.4|113800.4|113833.1|113808.1|113834.4|113809.4|113824.7|113799.7|32
1736871090000|2025-01-14 16:11:30|113833.2|113808.2|113840.9|113815.9|113840.9|113815.9|113832.9|113807.9|24
1736871100000|2025-01-14 16:11:40|113841.7|113816.7|113840.6|113815.6|113844.6|113819.6|113838.9|113813.9|29
1736871110000|2025-01-14 16:11:50|113839.9|113814.9|113819.3|113794.3|113841.8|113816.8|113819.3|113794.3|30
1736871120000|2025-01-14 16:12:00|113820.1|113795.1|113822.6|113797.6|113827.6|113802.6|113819.6|113794.6|27
1736871130000|2025-01-14 16:12:10|113817.4|113792.4|113825.7|113800.7|113825.7|113800.7|113811.7|113786.7|35
1736871140000|2025-01-14 16:12:20|113826.7|113801.7|113833.4|113808.4|113837.3|113812.3|113826.6|113801.6|19
1736871150000|2025-01-14 16:12:30|113832.5|113807.5|113844|113819|113844.1|113819.1|113832.4|113807.4|29
1736871160000|2025-01-14 16:12:40|113844.4|113819.4|113831.4|113806.4|113844.4|113819.4|113831.4|113806.4|23
1736871170000|2025-01-14 16:12:50|113830.5|113805.5|113830.5|113805.5|113835.4|113810.4|113826|113801|27
1736871180000|2025-01-14 16:13:00|113830.6|113805.6|113819.1|113794.1|113831.1|113806.1|113815.7|113790.7|30
1736871190000|2025-01-14 16:13:10|113818.9|113793.9|113807.1|113782.1|113819.6|113794.6|113806.4|113781.4|27
1736871200000|2025-01-14 16:13:20|113807.8|113782.8|113817.5|113792.5|113818.6|113793.6|113807.8|113782.8|25
1736871210000|2025-01-14 16:13:30|113816.9|113791.9|113822.2|113797.2|113825.3|113800.3|113816.9|113791.9|37
1736871220000|2025-01-14 16:13:40|113822.1|113797.1|113840.7|113815.7|113840.9|113815.9|113822.1|113797.1|28
1736871230000|2025-01-14 16:13:50|113841.4|113816.4|113829.7|113804.7|113841.4|113816.4|113824.7|113799.7|29
1736871240000|2025-01-14 16:14:00|113828.9|113803.9|113817.3|113792.3|113828.9|113803.9|113816.7|113791.7|28
1736871250000|2025-01-14 16:14:10|113816.3|113791.3|113812.9|113787.9|113816.3|113791.3|113811.7|113786.7|17
1736871260000|2025-01-14 16:14:20|113812.7|113787.7|113806.7|113781.7|113815.4|113790.4|113804.5|113779.5|29
1736871270000|2025-01-14 16:14:30|113807.4|113782.4|113808.4|113783.4|113809.5|113784.5|113807.4|113782.4|16
1736871280000|2025-01-14 16:14:40|113808.5|113783.5|113822.9|113797.9|113822.9|113797.9|113808.3|113783.3|21
1736871290000|2025-01-14 16:14:50|113821.2|113796.2|113807.7|113782.7|113822.4|113797.4|113805.5|113780.5|19
1736871300000|2025-01-14 16:15:00|113805.9|113780.9|113815.6|113790.6|113820.2|113795.2|113804.8|113779.8|31
1736871310000|2025-01-14 16:15:10|113815.7|113790.7|113810.6|113785.6|113816.1|113791.1|113805.2|113780.2|28
1736871320000|2025-01-14 16:15:20|113812.1|113787.1|113818.2|113793.2|113818.2|113793.2|113811.4|113786.4|24
1736871330000|2025-01-14 16:15:30|113818.1|113793.1|113815.5|113790.5|113818.1|113793.1|113814.6|113789.6|28
1736871340000|2025-01-14 16:15:40|113814.2|113789.2|113817|113792|113817|113792|113811|113786|25
1736871350000|2025-01-14 16:15:50|113817.7|113792.7|113813.5|113788.5|113825.4|113800.4|113809.9|113784.9|25
1736871360000|2025-01-14 16:16:00|113812.1|113787.1|113803|113778|113813.8|113788.8|113797.1|113772.1|34
1736871370000|2025-01-14 16:16:10|113803.7|113778.7|113791.9|113766.9|113803.7|113778.7|113789.5|113764.5|28
1736871380000|2025-01-14 16:16:20|113790.9|113765.9|113784.5|113759.5|113792.7|113767.7|113778.5|113753.5|26
1736871390000|2025-01-14 16:16:30|113783.7|113758.7|113772.5|113747.5|113783.7|113758.7|113772.5|113747.5|27
1736871400000|2025-01-14 16:16:40|113772.2|113747.2|113750.9|113725.9|113772.2|113747.2|113750.6|113725.6|42
1736871410000|2025-01-14 16:16:50|113750.4|113725.4|113745.2|113720.2|113751.7|113726.7|113738|113713|39
1736871420000|2025-01-14 16:17:00|113744.1|113719.1|113738.7|113713.7|113746|113721|113738.4|113713.4|27
1736871430000|2025-01-14 16:17:10|113742.9|113717.9|113748.9|113723.9|113753.1|113728.1|113734.7|113709.7|39
1736871440000|2025-01-14 16:17:20|113750.5|113725.5|113757.2|113732.2|113758.3|113733.3|113747|113722|31
1736871450000|2025-01-14 16:17:30|113758.9|113733.9|113764.5|113739.5|113764.8|113739.8|113750.9|113725.9|39
1736871460000|2025-01-14 16:17:40|113764.3|113739.3|113776.7|113751.7|113779.1|113754.1|113761.8|113736.8|27
1736871470000|2025-01-14 16:17:50|113776.1|113751.1|113782.5|113757.5|113782.5|113757.5|113771.6|113746.6|26
1736871480000|2025-01-14 16:18:00|113783.2|113758.2|113765|113740|113783.2|113758.2|113762.5|113737.5|36
1736871490000|2025-01-14 16:18:10|113765.9|113740.9|113776|113751|113779|113754|113765.7|113740.7|19
1736871500000|2025-01-14 16:18:20|113776.8|113751.8|113791.3|113766.3|113794.1|113769.1|113776.8|113751.8|22
1736871510000|2025-01-14 16:18:30|113790.3|113765.3|113794.9|113769.9|113797.5|113772.5|113777.9|113752.9|37
1736871520000|2025-01-14 16:18:40|113795.7|113770.7|113782.3|113757.3|113796.3|113771.3|113776.6|113751.6|28
1736871530000|2025-01-14 16:18:50|113783.4|113758.4|113794.7|113769.7|113794.7|113769.7|113780.6|113755.6|17
1736871540000|2025-01-14 16:19:00|113795.9|113770.9|113796.2|113771.2|113800.5|113775.5|113786.1|113761.1|39
1736871550000|2025-01-14 16:19:10|113795.5|113770.5|113796.4|113771.4|113803.2|113778.2|113792.6|113767.6|32
1736871560000|2025-01-14 16:19:20|113795.6|113770.6|113808.7|113783.7|113809.3|113784.3|113795.3|113770.3|24
1736871570000|2025-01-14 16:19:30|113809.5|113784.5|113807.1|113782.1|113811.1|113786.1|113807.1|113782.1|12
1736871580000|2025-01-14 16:19:40|113804.7|113779.7|113812.6|113787.6|113817|113792|113802.9|113777.9|23
1736871590000|2025-01-14 16:19:50|113814|113789|113831.4|113806.4|113835.1|113810.1|113814|113789|42
1736871600000|2025-01-14 16:20:00|113841.1|113816.1|113838.2|113813.2|113841.1|113816.1|113836.5|113811.5|29
1736871610000|2025-01-14 16:20:10|113839.5|113814.5|113831|113806|113842.9|113817.9|113826.9|113801.9|37
1736871620000|2025-01-14 16:20:20|113830.5|113805.5|113838.9|113813.9|113839.5|113814.5|113827.7|113802.7|20
1736871630000|2025-01-14 16:20:30|113838|113813|113832.8|113807.8|113838|113813|113823.4|113798.4|22
1736871640000|2025-01-14 16:20:40|113833.4|113808.4|113827.2|113802.2|113834.3|113809.3|113824.2|113799.2|22
1736871650000|2025-01-14 16:20:50|113826.2|113801.2|113836.9|113811.9|113836.9|113811.9|113822.9|113797.9|35
1736871660000|2025-01-14 16:21:00|113836|113811|113836.9|113811.9|113840.7|113815.7|113831.1|113806.1|32
1736871670000|2025-01-14 16:21:10|113837|113812|113842.8|113817.8|113842.8|113817.8|113835.6|113810.6|28
1736871680000|2025-01-14 16:21:20|113841.2|113816.2|113845.7|113820.7|113847.6|113822.6|113841.1|113816.1|22
1736871690000|2025-01-14 16:21:30|113844.7|113819.7|113853.9|113828.9|113855.3|113830.3|113841.8|113816.8|31
1736871700000|2025-01-14 16:21:40|113855.6|113830.6|113848|113823|113855.9|113830.9|113847.3|113822.3|29
1736871710000|2025-01-14 16:21:50|113848.5|113823.5|113858.4|113833.4|113858.4|113833.4|113848.5|113823.5|23
1736871720000|2025-01-14 16:22:00|113859.2|113834.2|113845.4|113820.4|113860.1|113835.1|113839|113814|47
1736871730000|2025-01-14 16:22:10|113846.4|113821.4|113861.7|113836.7|113862.6|113837.6|113843.5|113818.5|31
1736871740000|2025-01-14 16:22:20|113862.7|113837.7|113873.9|113848.9|113877.2|113852.2|113862.7|113837.7|38
1736871750000|2025-01-14 16:22:30|113874.4|113849.4|113878|113853|113880|113855|113874.4|113849.4|20
1736871760000|2025-01-14 16:22:40|113878.2|113853.2|113870.1|113845.1|113882.4|113857.4|113870.1|113845.1|27
1736871770000|2025-01-14 16:22:50|113871.7|113846.7|113872|113847|113875.6|113850.6|113869.9|113844.9|39
1736871780000|2025-01-14 16:23:00|113867.5|113842.5|113844.5|113819.5|113871.4|113846.4|113836.9|113800.3|64
1736871790000|2025-01-14 16:23:10|113845.5|113820.5|113841.5|113816.5|113850.2|113825.2|113841.5|113816.5|44
1736871800000|2025-01-14 16:23:20|113841.9|113816.9|113831.6|113806.6|113845.2|113820.2|113830.9|113805.9|23
1736871810000|2025-01-14 16:23:30|113832.9|113807.9|113823.1|113798.1|113838.6|113813.6|113822.9|113797.9|45
1736871820000|2025-01-14 16:23:40|113824.7|113799.7|113822.1|113797.1|113827.2|113802.2|113822.1|113797.1|22
1736871830000|2025-01-14 16:23:50|113822.5|113797.5|113831.7|113806.7|113831.7|113806.7|113821.9|113796.9|31
1736871840000|2025-01-14 16:24:00|113830.2|113805.2|113819|113794|113830.8|113805.8|113812|113787|30
1736871850000|2025-01-14 16:24:10|113818.2|113793.2|113822.3|113797.3|113823.3|113798.3|113814.7|113789.7|36
1736871860000|2025-01-14 16:24:20|113827.1|113802.1|113834.6|113809.6|113836.9|113811.9|113827.1|113802.1|25
1736871870000|2025-01-14 16:24:30|113835.8|113810.8|113834.3|113809.3|113840.2|113815.2|113833|113808|28
1736871880000|2025-01-14 16:24:40|113835|113810|113822|113797|113835.8|113810.8|113819.6|113794.6|31
1736871890000|2025-01-14 16:24:50|113822.4|113797.4|113839.9|113814.9|113840.2|113815.2|113821.1|113796.1|33
1736871900000|2025-01-14 16:25:00|113839.1|113814.1|113829|113804|113840.3|113815.3|113827|113802|32
1736871910000|2025-01-14 16:25:10|113828|113803|113801.7|113776.7|113830.1|113805.1|113800.9|113775.9|40
1736871920000|2025-01-14 16:25:20|113802.4|113777.4|113805|113780|113808.8|113783.8|113801.6|113776.6|32
1736871930000|2025-01-14 16:25:30|113805.9|113780.9|113828|113803|113834.7|113809.7|113805.9|113780.9|52
1736871940000|2025-01-14 16:25:40|113829.6|113804.6|113828.3|113803.3|113831.7|113806.7|113823.8|113798.8|37
1736871950000|2025-01-14 16:25:50|113827.7|113802.7|113829.3|113804.3|113837.5|113812.5|113826.7|113801.7|23
1736871960000|2025-01-14 16:26:00|113828.5|113803.5|113838.1|113813.1|113838.6|113813.6|113824.9|113799.9|27
1736871970000|2025-01-14 16:26:10|113841.7|113816.7|113832.6|113807.6|113851.1|113826.1|113829.3|113804.3|39
1736871980000|2025-01-14 16:26:20|113833.3|113808.3|113829.7|113804.7|113836.4|113811.4|113827.6|113802.6|29
1736871990000|2025-01-14 16:26:30|113830.4|113805.4|113829|113804|113830.9|113805.9|113827.2|113802.2|16
1736872000000|2025-01-14 16:26:40|113828.3|113803.3|113824.9|113799.9|113828.3|113803.3|113824.1|113799.1|11
1736872010000|2025-01-14 16:26:50|113824.8|113799.8|113825.5|113800.5|113826.4|113801.4|113816.3|113791.3|16
1736872020000|2025-01-14 16:27:00|113818.4|113793.4|113824.7|113799.7|113826.3|113801.3|113817.2|113792.2|33
1736872030000|2025-01-14 16:27:10|113823|113798|113825.4|113800.4|113825.4|113800.4|113819.7|113794.7|32
1736872040000|2025-01-14 16:27:20|113827.1|113802.1|113832|113807|113834|113809|113824.4|113799.4|18
1736872050000|2025-01-14 16:27:30|113831.5|113806.5|113834.9|113809.9|113839|113814|113826.2|113801.2|30
1736872060000|2025-01-14 16:27:40|113833.7|113808.7|113836.4|113811.4|113844.4|113819.4|113833.7|113808.7|29
1736872070000|2025-01-14 16:27:50|113837|113812|113833.7|113808.7|113838.4|113813.4|113832.6|113807.6|23
1736872080000|2025-01-14 16:28:00|113834.6|113809.6|113828.8|113803.8|113835.1|113810.1|113823.9|113798.9|29
1736872090000|2025-01-14 16:28:10|113829.8|113804.8|113835.2|113810.2|113835.8|113810.8|113828.7|113803.7|26
1736872100000|2025-01-14 16:28:20|113834.7|113809.7|113829.9|113804.9|113835.7|113810.7|113829|113804|15
1736872110000|2025-01-14 16:28:30|113831.9|113806.9|113872.9|113847.9|113904.8|113860.5|113831.9|113806.9|60
1736872120000|2025-01-14 16:28:40|113874.7|113849.7|113888.5|113863.5|113890.5|113865.5|113859.8|113834.8|61
1736872130000|2025-01-14 16:28:50|113889.1|113864.1|113879.4|113854.4|113890.6|113865.6|113870.6|113845.6|58
1736872140000|2025-01-14 16:29:00|113878.5|113853.5|113873.3|113848.3|113883.4|113858.4|113871.1|113846.1|57
1736872150000|2025-01-14 16:29:10|113874|113849|113873.3|113848.3|113890.1|113865.1|113872.6|113847.6|49
1736872160000|2025-01-14 16:29:20|113873.7|113848.7|113899|113874|113899|113874|113870.9|113845.9|50
1736872170000|2025-01-14 16:29:30|113894.5|113869.5|113903|113878|113904.1|113879.1|113889.5|113864.5|44
1736872180000|2025-01-14 16:29:40|113901.7|113876.7|113900.4|113875.4|113903.3|113878.3|113898.9|113873.9|41
1736872190000|2025-01-14 16:29:50|113900.9|113875.9|113941.6|113891.6|113943.3|113893.4|113899.6|113864.7|53
1736872200000|2025-01-14 16:30:00|113937.5|113887.5|113920.1|113895.1|113967.3|113930.5|113920.1|113885.7|68
1736872210000|2025-01-14 16:30:10|113920.5|113895.5|113909.7|113884.7|113922.4|113897.4|113890.2|113865.2|58
1736872220000|2025-01-14 16:30:20|113912.4|113887.4|113921.8|113896.8|113926.3|113901.3|113912.4|113887.4|41
1736872230000|2025-01-14 16:30:30|113921.7|113896.7|113939.7|113914.7|113942.9|113917.9|113918|113893|52
1736872240000|2025-01-14 16:30:40|113940.6|113915.6|113915.1|113890.1|113942.8|113917.8|113915.1|113890.1|38
1736872250000|2025-01-14 16:30:50|113914.4|113889.4|113916.4|113891.4|113916.6|113891.6|113910|113885|52
1736872260000|2025-01-14 16:31:00|113916.1|113891.1|113929.1|113904.1|113931.6|113906.6|113914.5|113889.5|36
1736872270000|2025-01-14 16:31:10|113931|113906|113920.4|113895.4|113931|113906|113916.9|113891.9|36
1736872280000|2025-01-14 16:31:20|113921.4|113896.4|113943.9|113918.9|113945.6|113920.6|113920.5|113895.5|34
1736872290000|2025-01-14 16:31:30|113944.8|113919.8|113941.9|113916.9|113946.9|113921.9|113940.9|113915.9|34
1736872300000|2025-01-14 16:31:40|113944.8|113919.8|113950.1|113925.1|113957.5|113932.5|113944.8|113919.8|44
1736872310000|2025-01-14 16:31:50|113949.1|113924.1|113940.9|113915.9|113949.3|113924.3|113940|113915|32
1736872320000|2025-01-14 16:32:00|113941.6|113916.6|113942.8|113917.8|113952.5|113927.5|113941.3|113916.3|45
1736872330000|2025-01-14 16:32:10|113945.1|113920.1|113955.2|113930.2|113955.2|113930.2|113945.1|113920.1|32
1736872340000|2025-01-14 16:32:20|113960.3|113935.3|113950.2|113925.2|113960.3|113935.3|113945.7|113920.7|27
1736872350000|2025-01-14 16:32:30|113951.5|113926.5|113947.5|113922.5|113951.5|113926.5|113940.2|113915.2|33
1736872360000|2025-01-14 16:32:40|113948.2|113923.2|113942.6|113917.6|113948.9|113923.9|113937.9|113912.9|43
1736872370000|2025-01-14 16:32:50|113942.2|113917.2|113946.3|113921.3|113952.5|113927.5|113940.1|113915.1|43
1736872380000|2025-01-14 16:33:00|113945.8|113920.8|113931.9|113906.9|113945.8|113920.8|113927.4|113902.4|52
1736872390000|2025-01-14 16:33:10|113935.2|113910.2|113936.2|113911.2|113938.8|113913.8|113927.2|113902.2|52
1736872400000|2025-01-14 16:33:20|113937.3|113912.3|113941|113916|113942.1|113917.1|113931.1|113906.1|42
1736872410000|2025-01-14 16:33:30|113941.1|113916.1|113946.8|113921.8|113947.9|113922.9|113938.7|113913.7|24
1736872420000|2025-01-14 16:33:40|113947.2|113922.2|113948.3|113923.3|113954.4|113929.4|113944.1|113919.1|38
1736872430000|2025-01-14 16:33:50|113949.6|113924.6|113954.4|113929.4|113956.4|113931.4|113947.6|113922.6|43
1736872440000|2025-01-14 16:34:00|113956.7|113931.7|113970.9|113945.9|113979.2|113954.2|113951.4|113926.4|53
1736872450000|2025-01-14 16:34:10|113970.1|113945.1|113961.4|113936.4|113970.1|113945.1|113959.6|113934.6|38
1736872460000|2025-01-14 16:34:20|113960.6|113935.6|113954.9|113929.9|113961|113936|113953.7|113928.7|33
1736872470000|2025-01-14 16:34:30|113954.7|113929.7|113962.3|113937.3|113963.3|113938.3|113954.6|113929.6|35
1736872480000|2025-01-14 16:34:40|113961.6|113936.6|113968.8|113943.8|113968.8|113943.8|113960.2|113935.2|28
1736872490000|2025-01-14 16:34:50|113969.4|113944.4|113958.7|113933.7|113969.9|113944.9|113958.6|113933.6|34
1736872500000|2025-01-14 16:35:00|113956.8|113931.8|113952|113927|113957.8|113932.8|113945|113920|36
1736872510000|2025-01-14 16:35:10|113949.3|113924.3|113968.8|113943.8|113969.3|113944.3|113947.7|113922.7|46
1736872520000|2025-01-14 16:35:20|113968.7|113943.7|113971.8|113946.8|113978.6|113953.6|113961.4|113936.4|43
1736872530000|2025-01-14 16:35:30|113973.7|113948.7|113974.6|113949.6|113974.8|113949.8|113970.1|113945.1|27
1736872540000|2025-01-14 16:35:40|113975.9|113950.9|113969.2|113944.2|113975.9|113950.9|113963.4|113938.4|44
1736872550000|2025-01-14 16:35:50|113968.9|113943.9|113971.1|113946.1|113971.1|113946.1|113963.5|113938.5|56
1736872560000|2025-01-14 16:36:00|113970.7|113945.7|113985.3|113960.3|114000.6|113961.3|113970.3|113943.5|43
1736872570000|2025-01-14 16:36:10|113985.1|113960.1|113975.7|113950.7|113985.1|113960.1|113972.1|113947.1|38
1736872580000|2025-01-14 16:36:20|113976.1|113951.1|113971.8|113946.8|113979.7|113954.7|113968.2|113943.2|45
1736872590000|2025-01-14 16:36:30|113972.5|113947.5|113974.4|113949.4|113978.6|113953.6|113968|113943|51
1736872600000|2025-01-14 16:36:40|113975.7|113950.7|113972.2|113947.2|113978.7|113953.7|113969.9|113944.9|43
1736872610000|2025-01-14 16:36:50|113971.4|113946.4|113981.9|113956.9|113982.9|113957.9|113970|113945|34
1736872620000|2025-01-14 16:37:00|113981.5|113956.5|113968.7|113943.7|113982|113957|113968.7|113943.7|44
1736872630000|2025-01-14 16:37:10|113967.7|113942.7|113974.7|113949.7|113978.3|113953.3|113967.5|113942.5|39
1736872640000|2025-01-14 16:37:20|113975.6|113950.6|113972.2|113947.2|113977.3|113952.3|113971.1|113946.1|34
1736872650000|2025-01-14 16:37:30|113971.4|113946.4|113968.7|113943.7|113974.5|113949.5|113966.8|113941.8|32
1736872660000|2025-01-14 16:37:40|113968.2|113943.2|113970.4|113945.4|113971.1|113946.1|113961.5|113936.5|48
1736872670000|2025-01-14 16:37:50|113970.5|113945.5|113963.5|113938.5|113971.5|113946.5|113957.1|113932.1|28
1736872680000|2025-01-14 16:38:00|113962.7|113937.7|113967.9|113942.9|113969.4|113944.4|113954.5|113929.5|33
1736872690000|2025-01-14 16:38:10|113970.3|113945.3|113995.5|113970.5|113996.7|113971.7|113969.5|113944.5|62
1736872700000|2025-01-14 16:38:20|113996.2|113971.2|114003.2|113978.2|114004.8|113979.8|113996.2|113971.2|54
1736872710000|2025-01-14 16:38:30|114003.6|113978.6|113999.8|113974.8|114003.6|113978.6|113997.7|113972.7|34
1736872720000|2025-01-14 16:38:40|114003.4|113978.4|114015.6|113990.6|114020.5|113995.5|113993.4|113968.4|65
1736872730000|2025-01-14 16:38:50|114018.1|113993.1|114015.5|113990.5|114024.8|113999.8|114015.5|113990.5|46
1736872740000|2025-01-14 16:39:00|114016.3|113991.3|114000.4|113975.4|114016.3|113991.3|113997.5|113972.5|49
1736872750000|2025-01-14 16:39:10|113999.7|113974.7|114001.2|113976.2|114005.7|113980.7|113998.1|113973.1|34
1736872760000|2025-01-14 16:39:20|114000.3|113975.3|114001.1|113976.1|114005.7|113980.7|113998|113973|29
1736872770000|2025-01-14 16:39:30|114002.4|113977.4|114004|113979|114011|113986|113999.6|113974.6|42
1736872780000|2025-01-14 16:39:40|114004.2|113979.2|113996.3|113971.3|114005.1|113980.1|113996|113971|37
1736872790000|2025-01-14 16:39:50|113997.5|113972.5|113996.5|113971.5|114003.7|113978.7|113994.9|113969.9|20
1736872800000|2025-01-14 16:40:00|113994.2|113969.2|113996.1|113971.1|113996.1|113971.1|113989.7|113964.7|22
1736872810000|2025-01-14 16:40:10|113995.9|113970.9|113996.3|113971.3|113998.1|113973.1|113994.3|113969.3|35
1736872820000|2025-01-14 16:40:20|113997.7|113972.7|113994|113969|113997.7|113972.7|113989|113964|43
1736872830000|2025-01-14 16:40:30|113994.1|113969.1|113993.3|113968.3|113994.1|113969.1|113988.5|113963.5|22
1736872840000|2025-01-14 16:40:40|113993.2|113968.2|113987.6|113962.6|113996|113971|113986.7|113961.7|20
1736872850000|2025-01-14 16:40:50|113987.2|113962.2|113998.5|113973.5|113999.8|113974.8|113985.5|113960.5|45
1736872860000|2025-01-14 16:41:00|113997.4|113972.4|113997.1|113972.1|114006.7|113981.7|113996.3|113971.3|48
1736872870000|2025-01-14 16:41:10|113997.9|113972.9|114007|113982|114008.5|113983.5|113997.9|113972.9|45
1736872880000|2025-01-14 16:41:20|114006.3|113981.3|114006.5|113981.5|114010.1|113985.1|114004.4|113979.4|39
1736872890000|2025-01-14 16:41:30|114005.3|113980.3|114004.8|113979.8|114007.1|113982.1|113999|113974|45
1736872900000|2025-01-14 16:41:40|114003.7|113978.7|114010.9|113985.9|114013.1|113988.1|114003.7|113978.7|39
1736872910000|2025-01-14 16:41:50|114010|113985|114004.1|113979.1|114012.2|113987.2|114003.6|113978.6|31
1736872920000|2025-01-14 16:42:00|114003.3|113978.3|114006.5|113981.5|114006.7|113981.7|114002|113977|33
1736872930000|2025-01-14 16:42:10|114006.4|113981.4|114022.5|113997.5|114022.6|113997.6|113999.1|113974.1|34
1736872940000|2025-01-14 16:42:20|114021.8|113996.8|114021.3|113996.3|114021.8|113996.8|114020.1|113995.1|28
1736872950000|2025-01-14 16:42:30|114022.2|113997.2|114023.4|113998.4|114029.1|114004.1|114018.9|113993.9|42
1736872960000|2025-01-14 16:42:40|114025.6|114000.6|114027.1|114002.1|114035.5|114010.5|114023.1|113998.1|48
1736872970000|2025-01-14 16:42:50|114027.9|114002.9|114026.3|114001.3|114029.7|114004.7|114025.5|114000.5|34
1736872980000|2025-01-14 16:43:00|114026.4|114001.4|114019.6|113994.6|114027.1|114002.1|114018.3|113993.3|34
1736872990000|2025-01-14 16:43:10|114020.6|113995.6|114021.9|113996.9|114027.3|114002.3|114018.6|113993.6|57
1736873000000|2025-01-14 16:43:20|114023.1|113998.1|114027.7|114002.7|114027.7|114002.7|114019.8|113994.8|38
1736873010000|2025-01-14 16:43:30|114029.3|114004.3|114033.9|114008.9|114041.2|114016.2|114026.3|114001.3|47
1736873020000|2025-01-14 16:43:40|114034.6|114009.6|114021.4|113996.4|114035.2|114010.2|114021.4|113996.4|40
1736873030000|2025-01-14 16:43:50|114020.5|113995.5|114023.8|113998.8|114023.8|113998.8|114017.5|113992.5|22
1736873040000|2025-01-14 16:44:00|114024.6|113999.6|114031.1|114006.1|114032.1|114007.1|114022.4|113997.4|36
1736873050000|2025-01-14 16:44:10|114032.3|114007.3|114004.4|113979.4|114032.3|114007.3|114002.9|113977.9|39
1736873060000|2025-01-14 16:44:20|114008|113983|114010.8|113985.8|114012.8|113987.8|114004|113979|29
1736873070000|2025-01-14 16:44:30|114011.6|113986.6|114021.6|113996.6|114024.5|113999.5|114011.6|113986.6|35
1736873080000|2025-01-14 16:44:40|114021.1|113996.1|114019.7|113994.7|114024.7|113999.7|114019.2|113994.2|35
1736873090000|2025-01-14 16:44:50|114020.9|113995.9|114026.3|114001.3|114026.3|114001.3|114012.8|113987.8|45
1736873100000|2025-01-14 16:45:00|114024.9|113999.9|114022|113997|114029.8|114004.8|114018.3|113993.3|41
1736873110000|2025-01-14 16:45:10|114023|113998|114019.6|113994.6|114024.8|113999.8|114018.8|113993.8|44
1736873120000|2025-01-14 16:45:20|114018.7|113993.7|114022.6|113997.6|114023|113998|114018.3|113993.3|34
1736873130000|2025-01-14 16:45:30|114021.8|113996.8|114021.4|113996.4|114035.5|114010.5|114019|113994|28
1736873140000|2025-01-14 16:45:40|114021.3|113996.3|114027.3|114002.3|114029.6|114004.6|114020.8|113995.8|24
1736873150000|2025-01-14 16:45:50|114026|114001|114019.7|113994.7|114027.5|114002.5|114018|113993|45
1736873160000|2025-01-14 16:46:00|114023|113998|114028.4|114003.4|114029.9|114004.9|114023|113998|18
1736873170000|2025-01-14 16:46:10|114027.4|114002.4|114026.1|114001.1|114035.7|114010.7|114026|114001|22
1736873180000|2025-01-14 16:46:20|114025.9|114000.9|114026.4|114001.4|114026.4|114001.4|114019.3|113994.3|15
1736873190000|2025-01-14 16:46:30|114027.8|114002.8|114045.6|114020.6|114045.7|114020.7|114027.8|114002.8|22
1736873200000|2025-01-14 16:46:40|114043.9|114018.9|114034.4|114009.4|114043.9|114018.9|114031.5|114006.5|30
1736873210000|2025-01-14 16:46:50|114033.3|114008.3|114035.2|114010.2|114035.8|114010.8|114029.9|114004.9|20
1736873220000|2025-01-14 16:47:00|114033|114008|114031.9|114006.9|114035.2|114010.2|114029.3|114004.3|30
1736873230000|2025-01-14 16:47:10|114030.8|114005.8|114029.9|114004.9|114030.9|114005.9|114026.2|114001.2|16
1736873240000|2025-01-14 16:47:20|114030|114005|114023.7|113998.7|114031.2|114006.2|114022.3|113997.3|29
1736873250000|2025-01-14 16:47:30|114024.8|113999.8|114020.7|113995.7|114025.6|114000.6|114015.2|113990.2|19
1736873260000|2025-01-14 16:47:40|114020.3|113995.3|113994.5|113969.5|114020.9|113995.9|113991.2|113966.2|44
1736873270000|2025-01-14 16:47:50|113993.2|113968.2|114001.1|113976.1|114001.2|113976.2|113993.2|113968.2|44
1736873280000|2025-01-14 16:48:00|114002.1|113977.1|113994.1|113969.1|114011.2|113986.2|113994.1|113969.1|50
1736873290000|2025-01-14 16:48:10|113995.2|113970.2|113987.7|113962.7|113995.2|113970.2|113987.7|113962.7|33
1736873300000|2025-01-14 16:48:20|113988.4|113963.4|113994.2|113969.2|113998|113973|113985.9|113960.9|39
1736873310000|2025-01-14 16:48:30|113993.5|113968.5|113993|113968|113993.9|113968.9|113991.2|113966.2|15
1736873320000|2025-01-14 16:48:40|113993.1|113968.1|113995.4|113970.4|113995.5|113970.5|113991.7|113966.7|13
1736873330000|2025-01-14 16:48:50|113994.5|113969.5|113997.5|113972.5|114000.4|113975.4|113990.8|113965.8|48
1736873340000|2025-01-14 16:49:00|113996.9|113971.9|113998.8|113973.8|114001.8|113976.8|113996.8|113971.8|32
1736873350000|2025-01-14 16:49:10|113999.7|113974.7|113996.2|113971.2|114010.1|113985.1|113995.2|113970.2|39
1736873360000|2025-01-14 16:49:20|113995.4|113970.4|113992|113967|113998.1|113973.1|113989.8|113964.8|34
1736873370000|2025-01-14 16:49:30|113992.8|113967.8|114006.2|113981.2|114011.3|113986.3|113987.2|113962.2|39
1736873380000|2025-01-14 16:49:40|114005.4|113980.4|113999|113974|114005.4|113980.4|113995.1|113970.1|27
1736873390000|2025-01-14 16:49:50|113998|113973|113999.3|113974.3|113999.3|113974.3|113991.8|113966.8|30
1736873400000|2025-01-14 16:50:00|113998.1|113973.1|113997.9|113972.9|114000.3|113975.3|113996.8|113971.8|29
1736873410000|2025-01-14 16:50:10|113997|113972|113998.4|113973.4|113998.9|113973.9|113991.3|113966.3|38
1736873420000|2025-01-14 16:50:20|113999.2|113974.2|113997.4|113972.4|114000.1|113975.1|113994.2|113969.2|26
1736873430000|2025-01-14 16:50:30|113996.2|113971.2|114006.5|113981.5|114006.5|113981.5|113996.2|113971.2|33
1736873440000|2025-01-14 16:50:40|114007.3|113982.3|114005|113980|114007.3|113982.3|114005|113980|11
1736873450000|2025-01-14 16:50:50|114004.7|113979.7|113999.2|113974.2|114007.7|113982.7|113997.6|113972.6|17
1736873460000|2025-01-14 16:51:00|113998.8|113973.8|113997.7|113972.7|113999.1|113974.1|113996.3|113971.3|18
1736873470000|2025-01-14 16:51:10|113996.3|113971.3|113985.8|113960.8|114002.1|113977.1|113984.8|113959.8|40
1736873480000|2025-01-14 16:51:20|113985.7|113960.7|113982.8|113957.8|113985.7|113960.7|113981|113956|23
1736873490000|2025-01-14 16:51:30|113982.3|113957.3|113983.9|113958.9|113985.8|113960.8|113982.3|113957.3|28
1736873500000|2025-01-14 16:51:40|113984.7|113959.7|113984.5|113959.5|113985.6|113960.6|113982.4|113957.4|43
1736873510000|2025-01-14 16:51:50|113984|113959|113963.9|113938.9|113984|113959|113956.4|113931.4|35
1736873520000|2025-01-14 16:52:00|113964|113939|113963.6|113938.6|113971.1|113946.1|113961.4|113936.4|38
1736873530000|2025-01-14 16:52:10|113964.1|113939.1|113962.9|113937.9|113965.4|113940.4|113960|113935|36
1736873540000|2025-01-14 16:52:20|113962.2|113937.2|113962.8|113937.8|113963.8|113938.8|113960.4|113935.4|24
1736873550000|2025-01-14 16:52:30|113962.4|113937.4|113961|113936|113963.9|113938.9|113959.8|113934.8|22
1736873560000|2025-01-14 16:52:40|113960.4|113935.4|113966.2|113941.2|113966.2|113941.2|113957.9|113932.9|30
1736873570000|2025-01-14 16:52:50|113965.4|113940.4|113965.7|113940.7|113966.4|113941.4|113963.2|113938.2|25
1736873580000|2025-01-14 16:53:00|113965.2|113940.2|113963|113938|113965.8|113940.8|113960.4|113935.4|24
1736873590000|2025-01-14 16:53:10|113964.6|113939.6|113963.7|113938.7|113964.8|113939.8|113959.4|113934.4|18
1736873600000|2025-01-14 16:53:20|113963.5|113938.5|113962.9|113937.9|113970.9|113945.9|113962.2|113937.2|36
1736873610000|2025-01-14 16:53:30|113963.1|113938.1|113968.5|113943.5|113971.6|113946.6|113960.7|113935.7|37
1736873620000|2025-01-14 16:53:40|113967.9|113942.9|113972.8|113947.8|113973.6|113948.6|113965.5|113940.5|47
1736873630000|2025-01-14 16:53:50|113973.7|113948.7|113967.1|113942.1|113973.7|113948.7|113967.1|113942.1|35
1736873640000|2025-01-14 16:54:00|113966.3|113941.3|113985.3|113960.3|113987.6|113962.6|113966.3|113941.3|51
1736873650000|2025-01-14 16:54:10|113986.2|113961.2|113986.9|113961.9|113990.6|113965.6|113984.3|113959.3|34
1736873660000|2025-01-14 16:54:20|113986.6|113961.6|113992.8|113967.8|113997.1|113972.1|113986.6|113961.6|25
1736873670000|2025-01-14 16:54:30|113994.1|113969.1|113987.9|113962.9|113994.1|113969.1|113985.2|113960.2|33
1736873680000|2025-01-14 16:54:40|113988.3|113963.3|113981.2|113956.2|113989.4|113964.4|113979.1|113954.1|19
1736873690000|2025-01-14 16:54:50|113981.9|113956.9|113982.5|113957.5|113985.9|113960.9|113980.3|113955.3|30
1736873700000|2025-01-14 16:55:00|113983.2|113958.2|113984.9|113959.9|113984.9|113959.9|113982.5|113957.5|19
1736873710000|2025-01-14 16:55:10|113984.2|113959.2|113973.8|113948.8|113985|113960|113971.5|113946.5|26
1736873720000|2025-01-14 16:55:20|113974.7|113949.7|113973.7|113948.7|113976.4|113951.4|113969.4|113944.4|29
1736873730000|2025-01-14 16:55:30|113974.5|113949.5|113968.9|113943.9|113974.5|113949.5|113967.2|113942.2|37
1736873740000|2025-01-14 16:55:40|113969.7|113944.7|113969.5|113944.5|113970.4|113945.4|113963.9|113938.9|31
1736873750000|2025-01-14 16:55:50|113968.5|113943.5|113982.4|113957.4|113982.6|113957.6|113966.8|113941.8|55
1736873760000|2025-01-14 16:56:00|113983|113958|113993.1|113968.1|113994.6|113969.6|113982.3|113957.3|35
1736873770000|2025-01-14 16:56:10|113991.9|113966.9|113988.4|113963.4|113992.6|113967.6|113984.8|113959.8|24
1736873780000|2025-01-14 16:56:20|113989.2|113964.2|113983.1|113958.1|113989.8|113964.8|113982|113957|10
1736873790000|2025-01-14 16:56:30|113983.2|113958.2|113983.2|113958.2|113989.3|113964.3|113979.6|113954.6|25
1736873800000|2025-01-14 16:56:40|113984.2|113959.2|113984.8|113959.8|113988.4|113963.4|113981.6|113956.6|31
1736873810000|2025-01-14 16:56:50|113985.8|113960.8|113986.5|113961.5|113989.2|113964.2|113985.3|113960.3|15
1736873820000|2025-01-14 16:57:00|113985|113960|113984.1|113959.1|113987.7|113962.7|113978.5|113953.5|27
1736873830000|2025-01-14 16:57:10|113983.2|113958.2|113979.5|113954.5|113987.5|113962.5|113977.1|113952.1|39
1736873840000|2025-01-14 16:57:20|113979.4|113954.4|113975.1|113950.1|113980.4|113955.4|113973.4|113948.4|47
1736873850000|2025-01-14 16:57:30|113975.5|113950.5|113979.3|113954.3|113979.8|113954.8|113975.5|113950.5|30
1736873860000|2025-01-14 16:57:40|113978.9|113953.9|113975|113950|113980.3|113955.3|113973.9|113948.9|40
1736873870000|2025-01-14 16:57:50|113975.6|113950.6|113979.4|113954.4|113979.4|113954.4|113972.9|113947.9|37
1736873880000|2025-01-14 16:58:00|113978.2|113953.2|113979.9|113954.9|113981.6|113956.6|113977.8|113952.8|21
1736873890000|2025-01-14 16:58:10|113978.5|113953.5|113992.3|113967.3|113992.3|113967.3|113977.1|113952.1|32
1736873900000|2025-01-14 16:58:20|113993.3|113968.3|113997.9|113972.9|113998.3|113973.3|113990.8|113965.8|44
1736873910000|2025-01-14 16:58:30|113996.3|113971.3|113992.1|113967.1|113996.3|113971.3|113987.8|113962.8|22
1736873920000|2025-01-14 16:58:40|113992.3|113967.3|113990|113965|113993.4|113968.4|113984.3|113959.3|24
1736873930000|2025-01-14 16:58:50|113989.9|113964.9|113989.3|113964.3|113990.1|113965.1|113984|113959|26
1736873940000|2025-01-14 16:59:00|113988.5|113963.5|113984.3|113959.3|113988.5|113963.5|113977.7|113952.7|25
1736873950000|2025-01-14 16:59:10|113985.1|113960.1|113977.6|113952.6|113985.1|113960.1|113975.6|113950.6|39
1736873960000|2025-01-14 16:59:20|113978.6|113953.6|113959.9|113934.9|113979.6|113954.6|113958.5|113933.5|52
1736873970000|2025-01-14 16:59:30|113960.6|113935.6|113964.6|113939.6|113964.6|113939.6|113956.7|113931.7|40
1736873980000|2025-01-14 16:59:40|113963.7|113938.7|113961.1|113936.1|113964.2|113939.2|113957.3|113932.3|29
1736873990000|2025-01-14 16:59:50|113960.5|113935.5|113958.9|113933.9|113964.1|113939.1|113957.2|113932.2|26
1736874000000|2025-01-14 17:00:00|113958.1|113933.1|113989.2|113939.2|113991.3|113949.2|113957.8|113926.3|47
1736874010000|2025-01-14 17:00:10|113990.5|113940.5|113993.5|113943.5|113995.5|113945.5|113987.5|113937.5|32
1736874020000|2025-01-14 17:00:20|113990.1|113940.1|113987|113937|113992|113942|113985.4|113935.4|43
1736874030000|2025-01-14 17:00:30|113986.9|113936.9|113983.3|113933.3|113993.6|113943.6|113977|113927|45
1736874040000|2025-01-14 17:00:40|113985.2|113935.2|113976.4|113926.4|113985.2|113935.2|113972.3|113922.3|36
1736874050000|2025-01-14 17:00:50|113975.7|113925.7|114012.4|113987.4|114013.3|113988.3|113974.7|113924.7|43
1736874060000|2025-01-14 17:01:00|114015.2|113990.2|114019.5|113994.5|114019.5|113994.5|114009.9|113984.9|28
1736874070000|2025-01-14 17:01:10|114019.6|113994.6|114018.7|113993.7|114019.6|113994.6|114017.5|113992.5|7
1736874080000|2025-01-14 17:01:20|114018.5|113993.5|114042.7|114017.7|114063.1|114020.1|114018|113993|32
1736874090000|2025-01-14 17:01:30|114042.3|114017.3|114039|114014|114042.9|114017.9|114038.2|114013.2|29
1736874100000|2025-01-14 17:01:40|114038.5|114013.5|114031.1|114006.1|114039.5|114014.5|114028.9|114003.9|33
1736874110000|2025-01-14 17:01:50|114032.5|114007.5|114038|114013|114039.4|114014.4|114032.5|114007.5|51
1736874120000|2025-01-14 17:02:00|114036.7|114011.7|114039.5|114014.5|114042.7|114017.7|114032.9|114007.9|45
1736874130000|2025-01-14 17:02:10|114040.4|114015.4|114039.5|114014.5|114041|114016|114035.3|114010.3|36
1736874140000|2025-01-14 17:02:20|114038.5|114013.5|114039.6|114014.6|114040.5|114015.5|114033.6|114008.6|46
1736874150000|2025-01-14 17:02:30|114038.6|114013.6|114039|114014|114040.4|114015.4|114037.4|114012.4|26
1736874160000|2025-01-14 17:02:40|114039.8|114014.8|114039.3|114014.3|114039.9|114014.9|114037.5|114012.5|21
1736874170000|2025-01-14 17:02:50|114040.1|114015.1|114046.1|114021.1|114047.3|114022.3|114037.8|114012.8|45
1736874180000|2025-01-14 17:03:00|114045.7|114020.7|114046|114021|114046.1|114021.1|114040|114015|40
1736874190000|2025-01-14 17:03:10|114046.6|114021.6|114071.9|114046.9|114071.9|114046.9|114039.3|114014.3|44
1736874200000|2025-01-14 17:03:20|114071.8|114046.8|114080.3|114055.3|114080.3|114055.3|114068.9|114043.9|27
1736874210000|2025-01-14 17:03:30|114079.3|114054.3|114069.7|114044.7|114080.7|114055.7|114068.5|114043.5|20
1736874220000|2025-01-14 17:03:40|114070.2|114045.2|114069.4|114044.4|114070.2|114045.2|114069.3|114044.3|12
1736874230000|2025-01-14 17:03:50|114070|114045|114071.3|114046.3|114074.1|114049.1|114070|114045|19
1736874240000|2025-01-14 17:04:00|114069.5|114044.5|114058.4|114033.4|114074.2|114049.2|114058.4|114033.4|29
1736874250000|2025-01-14 17:04:10|114058.1|114033.1|114038.9|114013.9|114058.4|114033.4|114036|114011|35
1736874260000|2025-01-14 17:04:20|114038.3|114013.3|114036.6|114011.6|114040.1|114015.1|114036.1|114011.1|18
1736874270000|2025-01-14 17:04:30|114037.4|114012.4|114037.8|114012.8|114039.4|114014.4|114036.7|114011.7|16
1736874280000|2025-01-14 17:04:40|114037.9|114012.9|114039|114014|114040.6|114015.6|114032.6|114007.6|32
1736874290000|2025-01-14 17:04:50|114039.8|114014.8|114040.4|114015.4|114042.5|114017.5|114039.3|114014.3|16
1736874300000|2025-01-14 17:05:00|114039.2|114014.2|114042.3|114017.3|114044|114019|114034.8|114009.8|33
1736874310000|2025-01-14 17:05:10|114042.4|114017.4|114043.2|114018.2|114043.2|114018.2|114037.6|114012.6|41
1736874320000|2025-01-14 17:05:20|114044|114019|114045.7|114020.7|114050.1|114025.1|114040.9|114015.9|27
1736874330000|2025-01-14 17:05:30|114046|114021|114040.6|114015.6|114046.7|114021.7|114039.3|114014.3|22
1736874340000|2025-01-14 17:05:40|114041.8|114016.8|114040.4|114015.4|114042.2|114017.2|114040.4|114015.4|7
1736874350000|2025-01-14 17:05:50|114039.7|114014.7|114039.3|114014.3|114039.8|114014.8|114038|114013|6
1736874360000|2025-01-14 17:06:00|114038|114013|114040.8|114015.8|114042.3|114017.3|114038|114013|12
1736874370000|2025-01-14 17:06:10|114041|114016|114043.9|114018.9|114047.7|114022.7|114041|114016|22
1736874380000|2025-01-14 17:06:20|114043.7|114018.7|114044.9|114019.9|114044.9|114019.9|114039.3|114014.3|16
1736874390000|2025-01-14 17:06:30|114045.7|114020.7|114037.8|114012.8|114045.7|114020.7|114037.8|114012.8|7
1736874400000|2025-01-14 17:06:40|114037.7|114012.7|114037.9|114012.9|114045.7|114020.7|114036.7|114011.7|26
1736874410000|2025-01-14 17:06:50|114038.7|114013.7|114034.9|114009.9|114042.6|114017.6|114019.4|113994.4|32
1736874420000|2025-01-14 17:07:00|114032.4|114007.4|114034|114009|114036.8|114011.8|114026.1|114001.1|51
1736874430000|2025-01-14 17:07:10|114034.9|114009.9|114033.6|114008.6|114037.4|114012.4|114032.7|114007.7|20
1736874440000|2025-01-14 17:07:20|114034.4|114009.4|114029.6|114004.6|114034.4|114009.4|114027.5|114002.5|47
1736874450000|2025-01-14 17:07:30|114031.8|114006.8|114028.5|114003.5|114032.2|114007.2|114026.4|114001.4|33
1736874460000|2025-01-14 17:07:40|114029.7|114004.7|114013|113988|114029.7|114004.7|114005.3|113980.3|32
1736874470000|2025-01-14 17:07:50|114012.3|113987.3|114013.5|113988.5|114017.4|113992.4|114009.9|113984.9|34
1736874480000|2025-01-14 17:08:00|114013.8|113988.8|114015.6|113990.6|114017.3|113992.3|114008.2|113983.2|39
1736874490000|2025-01-14 17:08:10|114015.7|113990.7|114016.9|113991.9|114017.8|113992.8|114014|113989|29
1736874500000|2025-01-14 17:08:20|114017.2|113992.2|114019.5|113994.5|114021.4|113996.4|114009.4|113984.4|55
1736874510000|2025-01-14 17:08:30|114019.3|113994.3|114022.7|113972.7|114030|114005|114017.6|113972.7|36
1736874520000|2025-01-14 17:08:40|114021.4|113971.4|114010.9|113985.9|114024.2|113986.4|114007.9|113970.7|22
1736874530000|2025-01-14 17:08:50|114009.8|113984.8|114008.9|113983.9|114028|113986|114000.6|113965.5|23
1736874540000|2025-01-14 17:09:00|114008.1|113983.1|114042.9|114017.9|114046.4|114019.6|114008.1|113981.6|39
1736874550000|2025-01-14 17:09:10|114043.7|114018.7|114039.9|114014.9|114043.7|114018.7|114038.8|114013.8|37
1736874560000|2025-01-14 17:09:20|114040.1|114015.1|114065.3|114040.3|114065.3|114040.3|114038|114010|37
1736874570000|2025-01-14 17:09:30|114066.2|114041.2|114070.4|114045.4|114072.5|114047.5|114066.2|114041.2|20
1736874580000|2025-01-14 17:09:40|114070.5|114045.5|114076.5|114051.5|114080.5|114055.5|114070.5|114045.5|42
1736874590000|2025-01-14 17:09:50|114075.4|114050.4|114077.9|114052.9|114079|114054|114073.4|114048.4|15
1736874600000|2025-01-14 17:10:00|114078.6|114053.6|114073|114048|114078.6|114053.6|114072|114047|25
1736874610000|2025-01-14 17:10:10|114072.9|114047.9|114076.3|114051.3|114080.2|114055.2|114072.9|114047.9|30
1736874620000|2025-01-14 17:10:20|114077.3|114052.3|114075.1|114050.1|114077.3|114052.3|114068.5|114043.5|19
1736874630000|2025-01-14 17:10:30|114074.6|114049.6|114073.5|114048.5|114076|114051|114069.3|114044.3|44
1736874640000|2025-01-14 17:10:40|114073.2|114048.2|114072.1|114047.1|114074.5|114049.5|114068.5|114043.5|36
1736874650000|2025-01-14 17:10:50|114070.5|114045.5|114072.6|114047.6|114076.9|114051.9|114067.8|114042.8|33
1736874660000|2025-01-14 17:11:00|114071.7|114046.7|114073.1|114048.1|114073.4|114048.4|114066.8|114041.8|27
1736874670000|2025-01-14 17:11:10|114072.7|114047.7|114059.5|114034.5|114074.1|114049.1|114057.1|114020.2|49
1736874680000|2025-01-14 17:11:20|114059.3|114034.3|114067.5|114042.5|114075.9|114050.9|114055.1|114030.1|45
1736874690000|2025-01-14 17:11:30|114068|114043|114072.3|114047.3|114074.8|114049.8|114062.6|114037.6|35
1736874700000|2025-01-14 17:11:40|114073.5|114048.5|114065.6|114040.6|114074.3|114049.3|114060.2|114035.2|50
1736874710000|2025-01-14 17:11:50|114065|114040|114072.7|114047.7|114073.7|114048.7|114058.6|114033.6|47
1736874720000|2025-01-14 17:12:00|114072.3|114047.3|114071.4|114046.4|114075.9|114050.9|114068.9|114043.9|24
1736874730000|2025-01-14 17:12:10|114070.8|114045.8|114072.9|114047.9|114072.9|114047.9|114066.1|114041.1|23
1736874740000|2025-01-14 17:12:20|114072.1|114047.1|114072.2|114047.2|114075.8|114050.8|114070.4|114045.4|19
1736874750000|2025-01-14 17:12:30|114072.1|114047.1|114072|114047|114072.1|114047.1|114071.4|114046.4|7
1736874760000|2025-01-14 17:12:40|114072.2|114047.2|114079.8|114054.8|114080.5|114055.5|114072.2|114047.2|17
1736874770000|2025-01-14 17:12:50|114079.9|114054.9|114078.1|114053.1|114087.4|114062.4|114077.3|114052.3|16
1736874780000|2025-01-14 17:13:00|114078.2|114053.2|114080.7|114055.7|114080.7|114055.7|114075.6|114050.6|13
1736874790000|2025-01-14 17:13:10|114081.8|114056.8|114086|114061|114086|114061|114079.6|114054.6|24
1736874800000|2025-01-14 17:13:20|114086.8|114061.8|114090|114065|114091.8|114066.8|114083.8|114058.8|32
1736874810000|2025-01-14 17:13:30|114089.3|114064.3|114087.7|114062.7|114091.1|114066.1|114086.7|114061.7|15
1736874820000|2025-01-14 17:13:40|114087.6|114062.6|114086.4|114061.4|114087.6|114062.6|114086.1|114061.1|9
1736874830000|2025-01-14 17:13:50|114086.2|114061.2|114068.5|114043.5|114086.2|114061.2|114068|114043|25
1736874840000|2025-01-14 17:14:00|114068|114043|114067.7|114042.7|114073.4|114048.4|114065.4|114040.4|19
1736874850000|2025-01-14 17:14:10|114069|114044|114067.5|114042.5|114072.2|114047.2|114067.5|114042.5|13
1736874860000|2025-01-14 17:14:20|114067.8|114042.8|114064.5|114039.5|114067.8|114042.8|114062.7|114037.7|10
1736874870000|2025-01-14 17:14:30|114063.9|114038.9|114052.9|114027.9|114066.6|114041.6|114051.6|114026.6|23
1736874880000|2025-01-14 17:14:40|114053.1|114028.1|114055.1|114030.1|114057.2|114032.2|114053.1|114028.1|11
1736874890000|2025-01-14 17:14:50|114053.4|114028.4|114058|114033|114061.3|114036.3|114053.4|114028.4|23
1736874900000|2025-01-14 17:15:00|114057.2|114032.2|114050.5|114025.5|114057.2|114032.2|114047.6|114022.6|25
1736874910000|2025-01-14 17:15:10|114050.8|114025.8|114054|114029|114055.2|114030.2|114050.8|114025.8|18
1736874920000|2025-01-14 17:15:20|114055.4|114030.4|114051.5|114026.5|114056|114031|114050.9|114025.9|22
1736874930000|2025-01-14 17:15:30|114051.3|114026.3|114054|114029|114055.4|114030.4|114048.2|114023.2|26
1736874940000|2025-01-14 17:15:40|114054.2|114029.2|114048.3|114023.3|114054.2|114029.2|114046|114021|21
1736874950000|2025-01-14 17:15:50|114047.3|114022.3|114024.9|113999.9|114047.3|114022.3|114023.1|113998.1|28
1736874960000|2025-01-14 17:16:00|114031.7|114006.7|114012|113987|114031.7|114006.7|114010.6|113985.6|26
1736874970000|2025-01-14 17:16:10|114012.1|113987.1|114010.3|113985.3|114013.6|113988.6|114009.4|113984.4|18
1736874980000|2025-01-14 17:16:20|114011.2|113986.2|114008.7|113983.7|114011.3|113986.3|114003.8|113978.8|25
1736874990000|2025-01-14 17:16:30|114009.1|113984.1|114010.2|113985.2|114010.2|113985.2|114009.1|113984.1|3
1736875000000|2025-01-14 17:16:40|114009.6|113984.6|114002.5|113977.5|114010.6|113985.6|114000.1|113975.1|14
1736875010000|2025-01-14 17:16:50|114001.6|113976.6|113991.3|113966.3|114002.4|113977.4|113990.3|113965.3|16
1736875020000|2025-01-14 17:17:00|113990.5|113965.5|113988|113963|113990.5|113965.5|113988|113963|8
1736875030000|2025-01-14 17:17:10|113987.8|113962.8|113987.9|113962.9|113988.7|113963.7|113985.4|113960.4|11
1736875040000|2025-01-14 17:17:20|113987.6|113962.6|113987.1|113962.1|113987.6|113962.6|113986.5|113961.5|10
1736875050000|2025-01-14 17:17:30|113986.9|113961.9|113987.7|113962.7|113988.4|113963.4|113986.9|113961.9|8
1736875060000|2025-01-14 17:17:40|113987.9|113962.9|113981.9|113956.9|113988.5|113963.5|113980.2|113955.2|22
1736875070000|2025-01-14 17:17:50|113982.5|113957.5|113987|113962|113987|113962|113981.8|113956.8|14
1736875080000|2025-01-14 17:18:00|113990.5|113965.5|113989.4|113964.4|113990.9|113965.9|113989.4|113964.4|7
1736875090000|2025-01-14 17:18:10|113989.3|113964.3|113985|113960|113989.3|113964.3|113979.8|113954.8|34
1736875100000|2025-01-14 17:18:20|113986.3|113961.3|113984.4|113959.4|113986.3|113961.3|113982.7|113957.7|16
1736875110000|2025-01-14 17:18:30|113984.6|113959.6|113987.3|113962.3|113987.9|113962.9|113983.1|113958.1|7
1736875120000|2025-01-14 17:18:40|113986.7|113961.7|113979|113954|113986.8|113961.8|113971.3|113946.3|35
1736875130000|2025-01-14 17:18:50|113977|113952|114006.5|113981.5|114011|113986|113974.8|113949.8|43
1736875140000|2025-01-14 17:19:00|114007.8|113982.8|114016.5|113991.5|114018.4|113993.4|114007.5|113982.5|28
1736875150000|2025-01-14 17:19:10|114016.4|113991.4|114016.2|113991.2|114016.9|113991.9|114011.8|113986.8|24
1736875160000|2025-01-14 17:19:20|114015.8|113990.8|114013.7|113988.7|114016|113991|114011.2|113986.2|16
1736875170000|2025-01-14 17:19:30|114013.1|113988.1|114015.6|113990.6|114016.4|113991.4|114013.1|113988.1|12
1736875180000|2025-01-14 17:19:40|114015.5|113990.5|114014.5|113989.5|114016.4|113991.4|114014.2|113989.2|13
1736875190000|2025-01-14 17:19:50|114015.3|113990.3|114013.1|113988.1|114026.5|114001.5|114011.8|113986.8|28
1736875200000|2025-01-14 17:20:00|114012.5|113987.5|114015.5|113990.5|114016|113991|114011.6|113986.6|21
1736875210000|2025-01-14 17:20:10|114013.8|113988.8|114021.8|113996.8|114021.8|113996.8|114013.8|113988.8|24
1736875220000|2025-01-14 17:20:20|114021.1|113996.1|114041.3|114016.3|114042.1|114017.1|114021.1|113996.1|29
1736875230000|2025-01-14 17:20:30|114042.1|114017.1|114046.7|114021.7|114048.5|114023.5|114042.1|114017.1|15
1736875240000|2025-01-14 17:20:40|114045.8|114020.8|114046|114021|114047.6|114022.6|114042.1|114017.1|19
1736875250000|2025-01-14 17:20:50|114046.5|114021.5|114046.9|114021.9|114047.7|114022.7|114046|114021|13
1736875260000|2025-01-14 17:21:00|114048.1|114023.1|114048.8|114023.8|114051.3|114026.3|114045.7|114020.7|26
1736875270000|2025-01-14 17:21:10|114047.7|114022.7|114055.7|114030.7|114055.7|114030.7|114046.6|114021.6|28
1736875280000|2025-01-14 17:21:20|114056.7|114031.7|114054|114029|114059.5|114034.5|114053.3|114028.3|26
1736875290000|2025-01-14 17:21:30|114051.6|114026.6|114050.6|114025.6|114053.3|114028.3|114042.6|114017.6|42
1736875300000|2025-01-14 17:21:40|114047.4|114022.4|114036.5|114011.5|114050|114025|114036.1|114011.1|31
1736875310000|2025-01-14 17:21:50|114036.6|114011.6|114040.2|114015.2|114042|114017|114036.6|114011.6|16
1736875320000|2025-01-14 17:22:00|114040.3|114015.3|114045.1|114020.1|114046.4|114021.4|114033.7|114008.7|37
1736875330000|2025-01-14 17:22:10|114046.1|114021.1|114030.1|114005.1|114046.1|114021.1|114027.4|114002.4|35
1736875340000|2025-01-14 17:22:20|114029.3|114004.3|114016|113991|114031.1|114006.1|114016|113991|41
1736875350000|2025-01-14 17:22:30|114015.7|113990.7|114021.8|113996.8|114023|113998|114014.5|113989.5|19
1736875360000|2025-01-14 17:22:40|114021.9|113996.9|114011.7|113986.7|114021.9|113996.9|114011|113986|52
1736875370000|2025-01-14 17:22:50|114011|113986|114009.1|113984.1|114017.9|113992.9|114009|113984|49
1736875380000|2025-01-14 17:23:00|114009.6|113984.6|114007.1|113982.1|114013.7|113988.7|114006.2|113981.2|53
1736875390000|2025-01-14 17:23:10|114006.8|113981.8|114001.6|113976.6|114008.8|113983.8|114000.7|113975.7|36
1736875400000|2025-01-14 17:23:20|114000.7|113975.7|114003.5|113978.5|114004.9|113979.9|114000.5|113975.5|22
1736875410000|2025-01-14 17:23:30|114002.8|113977.8|114007.5|113982.5|114009.6|113984.6|114001.9|113976.9|27
1736875420000|2025-01-14 17:23:40|114007.4|113982.4|114005|113980|114009.6|113984.6|114002.9|113977.9|31
1736875430000|2025-01-14 17:23:50|114005.1|113980.1|114012.6|113987.6|114016.9|113991.9|114004.4|113979.4|23
1736875440000|2025-01-14 17:24:00|114011.8|113986.8|114011.7|113986.7|114012.7|113987.7|114005.6|113980.6|21
1736875450000|2025-01-14 17:24:10|114011.8|113986.8|114012.9|113987.9|114014.3|113989.3|114009.9|113984.9|21
1736875460000|2025-01-14 17:24:20|114012.7|113987.7|114011|113986|114015.1|113990.1|114009.7|113984.7|21
1736875470000|2025-01-14 17:24:30|114011.2|113986.2|114009.6|113984.6|114013.5|113988.5|114009.6|113984.6|20
1736875480000|2025-01-14 17:24:40|114009.4|113984.4|113993.8|113968.8|114009.4|113984.4|113989.1|113964.1|45
1736875490000|2025-01-14 17:24:50|113993|113968|113989.2|113964.2|113993|113968|113988.6|113963.6|19
1736875500000|2025-01-14 17:25:00|113990.7|113965.7|113989.8|113964.8|113991|113966|113987.8|113962.8|15
1736875510000|2025-01-14 17:25:10|113988.9|113963.9|113986.6|113961.6|113988.9|113963.9|113986.4|113961.4|9
1736875520000|2025-01-14 17:25:20|113987.6|113962.6|113995.6|113970.6|113995.6|113970.6|113987.3|113962.3|29
1736875530000|2025-01-14 17:25:30|113994.9|113969.9|113992.7|113967.7|113994.9|113969.9|113990.4|113965.4|17
1736875540000|2025-01-14 17:25:40|113992.8|113967.8|114022.2|113997.2|114022.2|113997.2|113991.4|113966.4|28
1736875550000|2025-01-14 17:25:50|114021.5|113996.5|114011.7|113986.7|114021.5|113996.5|114009.5|113984.5|25
1736875560000|2025-01-14 17:26:00|114011.3|113986.3|114014.6|113989.6|114015.8|113990.8|114010.1|113985.1|19
1736875570000|2025-01-14 17:26:10|114016|113991|114015.2|113990.2|114016|113991|114009|113984|27
1736875580000|2025-01-14 17:26:20|114015.5|113990.5|114013.6|113988.6|114015.6|113990.6|114012.2|113987.2|14
1736875590000|2025-01-14 17:26:30|114012.9|113987.9|114014.6|113989.6|114015|113990|114010.3|113985.3|31
1736875600000|2025-01-14 17:26:40|114014.5|113989.5|114019.2|113994.2|114021.6|113996.6|114013.9|113988.9|25
1736875610000|2025-01-14 17:26:50|114019.9|113994.9|114019.8|113994.8|114021.6|113996.6|114017.1|113992.1|17
1736875620000|2025-01-14 17:27:00|114018.3|113993.3|114016.4|113991.4|114020.8|113995.8|114012.5|113987.5|26
1736875630000|2025-01-14 17:27:10|114016|113991|114014.1|113989.1|114023.9|113998.9|114007.5|113982.5|32
1736875640000|2025-01-14 17:27:20|114013.4|113988.4|114019.3|113994.3|114020.3|113995.3|114010.6|113985.6|22
1736875650000|2025-01-14 17:27:30|114019.6|113994.6|114023.2|113998.2|114038|114013|114019.6|113994.6|33
1736875660000|2025-01-14 17:27:40|114023|113998|114027.3|114002.3|114027.3|114002.3|114015.3|113990.3|18
1736875670000|2025-01-14 17:27:50|114029.2|114004.2|114025.6|114000.6|114030.7|114005.7|114023.7|113998.7|16
1736875680000|2025-01-14 17:28:00|114025.8|114000.8|114023.1|113998.1|114025.8|114000.8|114020.3|113995.3|27
1736875690000|2025-01-14 17:28:10|114023.3|113998.3|114030|114005|114030.4|114005.4|114023.3|113998.3|18
1736875700000|2025-01-14 17:28:20|114027.2|114002.2|114024.2|113999.2|114027.2|114002.2|114021.1|113996.1|23
1736875710000|2025-01-14 17:28:30|114024.5|113999.5|114008.9|113983.9|114024.5|113999.5|114008.9|113983.9|36
1736875720000|2025-01-14 17:28:40|114009.7|113984.7|114027.1|114002.1|114027.1|114002.1|114009.7|113984.7|33
1736875730000|2025-01-14 17:28:50|114025.5|114000.5|114012.9|113987.9|114027.1|114002.1|114009.3|113984.3|45
1736875740000|2025-01-14 17:29:00|114013.6|113988.6|114032.8|114007.8|114044.3|114019.3|114010.2|113985.2|40
1736875750000|2025-01-14 17:29:10|114034|114009|114048|113998|114056|114031|114025.6|113998|57
1736875760000|2025-01-14 17:29:20|114053.9|114003.9|114018.2|113993.2|114053.9|114026.2|114018.1|113979.8|50
1736875770000|2025-01-14 17:29:30|114017.8|113992.8|114014.2|113989.2|114019.2|113994.2|114011.2|113986.2|32
1736875780000|2025-01-14 17:29:40|114016.5|113991.5|114033.6|114008.6|114033.6|114008.6|114015.4|113990.4|41
1736875790000|2025-01-14 17:29:50|114032.1|114007.1|114030.8|114005.8|114035.6|114010.6|114029.2|114004.2|55
1736875800000|2025-01-14 17:30:00|114033.1|114008.1|114030.4|114005.4|114034.5|114009.5|114028.6|114003.6|45
1736875810000|2025-01-14 17:30:10|114028.1|114003.1|114029.8|114004.8|114030.3|114005.3|114027.8|114002.8|12
1736875820000|2025-01-14 17:30:20|114028.7|114003.7|114026.4|114001.4|114030.4|114005.4|114024.6|113999.6|27
1736875830000|2025-01-14 17:30:30|114027.1|114002.1|114033.2|114008.2|114033.2|114008.2|114027.1|114002.1|18
1736875840000|2025-01-14 17:30:40|114034.7|114009.7|114028.7|114003.7|114035.2|114010.2|114024.9|113999.9|16
1736875850000|2025-01-14 17:30:50|114028|114003|114032.3|114007.3|114033.2|114008.2|114027.1|114002.1|29
1736875860000|2025-01-14 17:31:00|114031.5|114006.5|114033|114008|114034.5|114009.5|114031.5|114006.5|19
1736875870000|2025-01-14 17:31:10|114032.3|114007.3|114032.2|114007.2|114033|114008|114031.7|114006.7|11
1736875880000|2025-01-14 17:31:20|114033|114008|114033|114008|114033.4|114008.4|114030.6|114005.6|18
1736875890000|2025-01-14 17:31:30|114032.1|114007.1|114028.6|114003.6|114032.1|114007.1|114027.8|114002.8|12
1736875900000|2025-01-14 17:31:40|114028.1|114003.1|114024.1|113999.1|114029.1|114004.1|114024.1|113999.1|28
1736875910000|2025-01-14 17:31:50|114023.6|113998.6|114031.1|114006.1|114031.8|114006.8|114023.5|113998.5|28
1736875920000|2025-01-14 17:32:00|114031.5|114006.5|114034.9|114009.9|114035.8|114010.8|114029.7|114004.7|25
1736875930000|2025-01-14 17:32:10|114035.4|114010.4|114036.8|114011.8|114038.3|114013.3|114028.3|114003.3|28
1736875940000|2025-01-14 17:32:20|114037.8|114012.8|114033.5|114008.5|114037.9|114012.9|114032.7|114007.7|21
1736875950000|2025-01-14 17:32:30|114034.7|114009.7|114032.3|114007.3|114034.7|114009.7|114029.6|114004.6|19
1736875960000|2025-01-14 17:32:40|114032.4|114007.4|114038.6|114013.6|114041|114016|114032.4|114007.4|10
1736875970000|2025-01-14 17:32:50|114038.9|114013.9|114043.1|114018.1|114043.1|114018.1|114038.9|114013.9|20
1736875980000|2025-01-14 17:33:00|114042.6|114017.6|114037.7|114012.7|114043.1|114018.1|114030.8|114005.8|24
1736875990000|2025-01-14 17:33:10|114037|114012|114032.5|114007.5|114038|114013|114032.5|114007.5|15
1736876000000|2025-01-14 17:33:20|114033.3|114008.3|114034.4|114009.4|114034.7|114009.7|114031.5|114006.5|23
1736876010000|2025-01-14 17:33:30|114036.2|114011.2|114031.3|114006.3|114039.2|114014.2|114030.5|114005.5|36
1736876020000|2025-01-14 17:33:40|114031.5|114006.5|114032.4|114007.4|114036.3|114011.3|114031.5|114006.5|22
1736876030000|2025-01-14 17:33:50|114032|114007|114032.7|114007.7|114032.7|114007.7|114030.9|114005.9|20
1736876040000|2025-01-14 17:34:00|114032.9|114007.9|114032.4|114007.4|114032.9|114007.9|114032.4|114007.4|7
1736876050000|2025-01-14 17:34:10|114032.7|114007.7|114041.4|114016.4|114041.4|114016.4|114031.1|114006.1|19
1736876060000|2025-01-14 17:34:20|114041.5|114016.5|114039.8|114014.8|114041.5|114016.5|114038.6|114013.6|11
1736876070000|2025-01-14 17:34:30|114038.5|114013.5|114026.4|114001.4|114039.6|114014.6|114026.4|114001.4|16
1736876080000|2025-01-14 17:34:40|114026.2|114001.2|114024.9|113999.9|114026.2|114001.2|114024.9|113999.9|11
1736876090000|2025-01-14 17:34:50|114025.8|114000.8|114022.7|113997.7|114026.6|114001.6|114017.3|113992.3|30
1736876100000|2025-01-14 17:35:00|114023.4|113998.4|114038.8|114013.8|114041.9|114016.9|114023.4|113998.4|44
1736876110000|2025-01-14 17:35:10|114039.9|114014.9|114045.4|114020.4|114045.6|114020.6|114038|114013|11
1736876120000|2025-01-14 17:35:20|114045.1|114020.1|114043.6|114018.6|114045.1|114020.1|114040.2|114015.2|22
1736876130000|2025-01-14 17:35:30|114043.5|114018.5|114039.4|114014.4|114044.6|114019.6|114039.4|114014.4|16
1736876140000|2025-01-14 17:35:40|114038.6|114013.6|114039.4|114014.4|114042.1|114017.1|114037.7|114012.7|22
1736876150000|2025-01-14 17:35:50|114040|114015|114038.4|114013.4|114040|114015|114038.4|114013.4|9
1736876160000|2025-01-14 17:36:00|114039.4|114014.4|114040.4|114015.4|114041.3|114016.3|114039.4|114014.4|8
1736876170000|2025-01-14 17:36:10|114039.3|114014.3|114035.4|114010.4|114039.3|114014.3|114033.2|114008.2|14
1736876180000|2025-01-14 17:36:20|114036.1|114011.1|114034.3|114009.3|114036.1|114011.1|114033.7|114008.7|23
1736876190000|2025-01-14 17:36:30|114033.7|114008.7|114034.7|114009.7|114035.7|114010.7|114033.2|114008.2|27
1736876200000|2025-01-14 17:36:40|114034.3|114009.3|114033.5|114008.5|114043.7|114018.7|114031.1|114006.1|29
1736876210000|2025-01-14 17:36:50|114034|114009|114032.1|114007.1|114039.7|114014.7|114030.4|114005.4|13
1736876220000|2025-01-14 17:37:00|114031.3|114006.3|114039.4|114014.4|114039.6|114014.6|114031.3|114006.3|25
1736876230000|2025-01-14 17:37:10|114037.8|114012.8|114043.8|114018.8|114043.8|114018.8|114036.3|114011.3|22
1736876240000|2025-01-14 17:37:20|114044.1|114019.1|114050.4|114025.4|114052.4|114027.4|114043|114018|28
1736876250000|2025-01-14 17:37:30|114049.7|114024.7|114048.4|114023.4|114049.7|114024.7|114043.6|114018.6|15
1736876260000|2025-01-14 17:37:40|114049.7|114024.7|114038.6|114013.6|114049.7|114024.7|114037.8|114012.8|30
1736876270000|2025-01-14 17:37:50|114039.1|114014.1|114034.2|114009.2|114045.3|114020.3|114033.4|114008.4|25
1736876280000|2025-01-14 17:38:00|114033.5|114008.5|114033.6|114008.6|114034.9|114009.9|114030.7|114005.7|18
1736876290000|2025-01-14 17:38:10|114033.5|114008.5|114034.4|114009.4|114034.4|114009.4|114033.5|114008.5|3
1736876300000|2025-01-14 17:38:20|114033.6|114008.6|114027.4|114002.4|114033.7|114008.7|114026.7|114001.7|16
1736876310000|2025-01-14 17:38:30|114028.2|114003.2|114028.3|114003.3|114028.4|114003.4|114027.6|114002.6|6
1736876320000|2025-01-14 17:38:40|114028.4|114003.4|114029.3|114004.3|114030.1|114005.1|114024.2|113999.2|17
1736876330000|2025-01-14 17:38:50|114028.5|114003.5|114032.2|114007.2|114035.5|114010.5|114028.5|114003.5|39
1736876340000|2025-01-14 17:39:00|114032.9|114007.9|114030.3|114005.3|114033.3|114008.3|114030.2|114005.2|26
1736876350000|2025-01-14 17:39:10|114030.8|114005.8|114026.8|114001.8|114031.3|114006.3|114026.8|114001.8|10
1736876360000|2025-01-14 17:39:20|114026|114001|114024.2|113999.2|114027|114002|114023.4|113998.4|14
1736876370000|2025-01-14 17:39:30|114023.4|113998.4|114023.3|113998.3|114024.3|113999.3|114020.5|113995.5|24
1736876380000|2025-01-14 17:39:40|114022.5|113997.5|114020.2|113995.2|114028.2|114003.2|114018.5|113993.5|27
1736876390000|2025-01-14 17:39:50|114018.4|113993.4|114022|113997|114025.1|114000.1|114018.2|113993.2|24
1736876400000|2025-01-14 17:40:00|114022.3|113997.3|114036.1|114011.1|114036.1|114011.1|114017.6|113992.6|29
1736876410000|2025-01-14 17:40:10|114035.7|114010.7|114029.2|114004.2|114039|114014|114028.8|114003.8|41
1736876420000|2025-01-14 17:40:20|114030.2|114005.2|114026.4|114001.4|114030.8|114005.8|114025.2|114000.2|22
1736876430000|2025-01-14 17:40:30|114026.7|114001.7|114024.9|113999.9|114026.7|114001.7|114022|113997|13
1736876440000|2025-01-14 17:40:40|114022.6|113997.6|114025.7|114000.7|114028|114003|114022.6|113997.6|28
1736876450000|2025-01-14 17:40:50|114026.2|114001.2|114024.9|113999.9|114026.4|114001.4|114024.4|113999.4|14
1736876460000|2025-01-14 17:41:00|114025|114000|114015.8|113990.8|114025.9|114000.9|114015|113990|26
1736876470000|2025-01-14 17:41:10|114015.9|113990.9|114007.5|113982.5|114016.4|113991.4|114003.4|113978.4|33
1736876480000|2025-01-14 17:41:20|114007.8|113982.8|114003.8|113978.8|114007.8|113982.8|114003.8|113978.8|14
1736876490000|2025-01-14 17:41:30|114003.3|113978.3|114017.3|113992.3|114018.6|113993.6|114003.2|113978.2|39
1736876500000|2025-01-14 17:41:40|114017.9|113992.9|114029.4|114004.4|114029.5|114004.5|114017.9|113992.9|19
1736876510000|2025-01-14 17:41:50|114028.5|114003.5|114016.7|113991.7|114028.5|114003.5|114016.7|113991.7|23
1736876520000|2025-01-14 17:42:00|114014.3|113989.3|114006.3|113981.3|114015.8|113990.8|114006|113981|21
1736876530000|2025-01-14 17:42:10|114006.4|113981.4|114007.4|113982.4|114008.8|113983.8|114005.2|113980.2|20
1736876540000|2025-01-14 17:42:20|114007.9|113982.9|114007.5|113982.5|114008|113983|114003.3|113978.3|16
1736876550000|2025-01-14 17:42:30|114008.5|113983.5|114026.1|114001.1|114027|114002|114008|113983|39
1736876560000|2025-01-14 17:42:40|114025.9|114000.9|114022.4|113997.4|114026|114001|114019.7|113994.7|14
1736876570000|2025-01-14 17:42:50|114022.2|113997.2|114022|113997|114022.2|113997.2|114022|113997|3
1736876580000|2025-01-14 17:43:00|114022.7|113997.7|114019|113994|114022.8|113997.8|114018.1|113993.1|15
1736876590000|2025-01-14 17:43:10|114018.9|113993.9|114019|113994|114020.2|113995.2|114016.6|113991.6|11
1736876600000|2025-01-14 17:43:20|114020|113995|114023.5|113998.5|114030.6|114005.6|114018.9|113993.9|29
1736876610000|2025-01-14 17:43:30|114023.3|113998.3|114020.6|113995.6|114024.8|113999.8|114019.5|113994.5|22
1736876620000|2025-01-14 17:43:40|114021.9|113996.9|114017.9|113992.9|114021.9|113996.9|114017.8|113992.8|16
1736876630000|2025-01-14 17:43:50|114016.8|113991.8|114015.9|113990.9|114018.1|113993.1|114014.6|113989.6|18
1736876640000|2025-01-14 17:44:00|114015.7|113990.7|114015.4|113990.4|114017.4|113992.4|114012.9|113987.9|19
1736876650000|2025-01-14 17:44:10|114016.6|113991.6|114020.4|113995.4|114023.1|113998.1|114015.4|113990.4|27
1736876660000|2025-01-14 17:44:20|114021.3|113996.3|114019.9|113994.9|114021.5|113996.5|114019.3|113994.3|14
1736876670000|2025-01-14 17:44:30|114021.2|113996.2|114021.3|113996.3|114021.3|113996.3|114016|113991|19
1736876680000|2025-01-14 17:44:40|114021|113996|114019.7|113994.7|114021|113996|114019.3|113994.3|10
1736876690000|2025-01-14 17:44:50|114019.1|113994.1|114026.4|114001.4|114028.4|114003.4|114019.1|113994.1|17
1736876700000|2025-01-14 17:45:00|114024.6|113999.6|114022.1|113997.1|114024.7|113999.7|114021.7|113996.7|14
1736876710000|2025-01-14 17:45:10|114022|113997|114020.6|113995.6|114022.4|113997.4|114020.6|113995.6|4
1736876720000|2025-01-14 17:45:20|114021.3|113996.3|114020.2|113995.2|114023|113998|114020.2|113995.2|14
1736876730000|2025-01-14 17:45:30|114021|113996|114021.9|113996.9|114022.5|113997.5|114019.6|113994.6|14
1736876740000|2025-01-14 17:45:40|114022.2|113997.2|114022.7|113997.7|114022.7|113997.7|114020.5|113995.5|7
1736876750000|2025-01-14 17:45:50|114023.1|113998.1|114024.1|113999.1|114024.3|113999.3|114022.2|113997.2|11
1736876760000|2025-01-14 17:46:00|114024.5|113999.5|114024.5|113999.5|114026.2|114001.2|114024.5|113999.5|10
1736876770000|2025-01-14 17:46:10|114025.3|114000.3|114023.8|113998.8|114025.3|114000.3|114019.2|113994.2|23
1736876780000|2025-01-14 17:46:20|114024.3|113999.3|114026.8|114001.8|114028.9|114003.9|114024.3|113999.3|25
1736876790000|2025-01-14 17:46:30|114025.7|114000.7|114030.1|114005.1|114031.8|114006.8|114025.7|114000.7|21
1736876800000|2025-01-14 17:46:40|114029.4|114004.4|114029.9|114004.9|114031.3|114006.3|114026.5|114001.5|20
1736876810000|2025-01-14 17:46:50|114030|114005|114032.9|114007.9|114038.6|114013.6|114028.5|114003.5|30
1736876820000|2025-01-14 17:47:00|114034.3|114009.3|114039.7|114014.7|114040|114015|114032.5|114007.5|20
1736876830000|2025-01-14 17:47:10|114039.8|114014.8|114040.2|114015.2|114041.4|114016.4|114037.7|114012.7|14
1736876840000|2025-01-14 17:47:20|114040.9|114015.9|114040|114015|114041.2|114016.2|114039.5|114014.5|14
1736876850000|2025-01-14 17:47:30|114040.5|114015.5|114040.2|114015.2|114040.7|114015.7|114039|114014|6
1736876860000|2025-01-14 17:47:40|114040.8|114015.8|114041.2|114016.2|114043.5|114018.5|114039|114014|16
1736876870000|2025-01-14 17:47:50|114042.6|114017.6|114044.4|114019.4|114045.4|114020.4|114036.8|114011.8|22
1736876880000|2025-01-14 17:48:00|114045.2|114020.2|114057.2|114032.2|114058.5|114033.5|114045.2|114020.2|26
1736876890000|2025-01-14 17:48:10|114056.9|114031.9|114055.6|114030.6|114056.9|114031.9|114052|114027|21
1736876900000|2025-01-14 17:48:20|114056.1|114031.1|114064.2|114039.2|114065.9|114040.9|114056.1|114031.1|19
1736876910000|2025-01-14 17:48:30|114064.3|114039.3|114061.3|114036.3|114064.3|114039.3|114059.9|114034.9|23
1736876920000|2025-01-14 17:48:40|114059.7|114034.7|114057.2|114032.2|114061.6|114036.6|114056.5|114031.5|39
1736876930000|2025-01-14 17:48:50|114057|114032|114060.4|114035.4|114061.4|114036.4|114052.9|114027.9|30
1736876940000|2025-01-14 17:49:00|114058.7|114033.7|114065.4|114040.4|114066|114041|114058.7|114033.7|27
1736876950000|2025-01-14 17:49:10|114064.6|114039.6|114055.5|114030.5|114065|114040|114054.5|114029.5|28
1736876960000|2025-01-14 17:49:20|114055.1|114030.1|114070.9|114045.9|114070.9|114045.9|114053.9|114028.9|16
1736876970000|2025-01-14 17:49:30|114071|114046|114072|114047|114072.8|114047.8|114071|114046|12
1736876980000|2025-01-14 17:49:40|114073.1|114048.1|114076.2|114051.2|114077.1|114052.1|114071.3|114046.3|21
1736876990000|2025-01-14 17:49:50|114076.9|114051.9|114078|114053|114078.4|114053.4|114075.7|114050.7|12
1736877000000|2025-01-14 17:50:00|114079|114054|114074.9|114049.9|114079|114054|114071.6|114046.6|26
1736877010000|2025-01-14 17:50:10|114075.1|114050.1|114076|114051|114083.6|114058.6|114072.1|114047.1|19
1736877020000|2025-01-14 17:50:20|114077.2|114052.2|114067.2|114042.2|114078.1|114053.1|114065.7|114040.7|17
1736877030000|2025-01-14 17:50:30|114067.6|114042.6|114064.7|114039.7|114068.1|114043.1|114064.7|114039.7|8
1736877040000|2025-01-14 17:50:40|114064.6|114039.6|114067.8|114042.8|114067.8|114042.8|114064.6|114039.6|6
1736877050000|2025-01-14 17:50:50|114067|114042|114070.8|114045.8|114072.6|114047.6|114067|114042|29
1736877060000|2025-01-14 17:51:00|114071.9|114046.9|114069.7|114044.7|114071.9|114046.9|114067.9|114042.9|24
1736877070000|2025-01-14 17:51:10|114068.9|114043.9|114064.1|114039.1|114068.9|114043.9|114062.4|114037.4|29
1736877080000|2025-01-14 17:51:20|114063.1|114038.1|114066.1|114041.1|114068.4|114043.4|114063.1|114038.1|22
1736877090000|2025-01-14 17:51:30|114065.6|114040.6|114058.3|114008.3|114066.8|114041.8|114050.4|114008.3|13
1736877100000|2025-01-14 17:51:40|114054.6|114004.6|114037.3|114012.3|114055.1|114012.3|114033.9|113996.3|24
1736877110000|2025-01-14 17:51:50|114037.4|114012.4|114037.2|114012.2|114038.4|114013.4|114037.2|114012.2|7
1736877120000|2025-01-14 17:52:00|114037.1|114012.1|114036.1|114011.1|114039.1|114014.1|114034|114009|19
1736877130000|2025-01-14 17:52:10|114036|114011|114035.6|114010.6|114036.3|114011.3|114033.9|114008.9|10
1736877140000|2025-01-14 17:52:20|114035.7|114010.7|114033.7|114008.7|114035.7|114010.7|114033.7|114008.7|8
1736877150000|2025-01-14 17:52:30|114032.4|114007.4|114033.3|114008.3|114033.4|114008.4|114032.4|114007.4|7
1736877160000|2025-01-14 17:52:40|114033.9|114008.9|114034.3|114009.3|114034.3|114009.3|114033|114008|8
1736877170000|2025-01-14 17:52:50|114035.2|114010.2|114033.9|114008.9|114035.2|114010.2|114033.9|114008.9|6
1736877180000|2025-01-14 17:53:00|114033|114008|114041.8|114016.8|114042.6|114017.6|114033|114008|20
1736877190000|2025-01-14 17:53:10|114040.9|114015.9|114036.8|114011.8|114047.7|114022.7|114036.7|114011.7|12
1736877200000|2025-01-14 17:53:20|114037.8|114012.8|114042.1|114017.1|114043.7|114018.7|114037.8|114012.8|19
1736877210000|2025-01-14 17:53:30|114043.8|114018.8|114042.4|114017.4|114045|114020|114041.6|114016.6|21
1736877220000|2025-01-14 17:53:40|114042.3|114017.3|114042.4|114017.4|114043.6|114018.6|114042|114017|11
1736877230000|2025-01-14 17:53:50|114042.6|114017.6|114042|114017|114042.6|114017.6|114042|114017|7
1736877240000|2025-01-14 17:54:00|114042.2|114017.2|114041.5|114016.5|114047.7|114022.7|114041.5|114016.5|16
1736877250000|2025-01-14 17:54:10|114041.6|114016.6|114033.2|114008.2|114041.6|114016.6|114031.9|114006.9|19
1736877260000|2025-01-14 17:54:20|114033.6|114008.6|114043.3|114018.3|114043.3|114018.3|114033.2|114008.2|19
1736877270000|2025-01-14 17:54:30|114044.1|114019.1|114046.1|114021.1|114047.8|114022.8|114043.4|114018.4|19
1736877280000|2025-01-14 17:54:40|114046.4|114021.4|114045.3|114020.3|114048.2|114023.2|114043.1|114018.1|26
1736877290000|2025-01-14 17:54:50|114045.9|114020.9|114045.7|114020.7|114048.2|114023.2|114044.5|114019.5|32
1736877300000|2025-01-14 17:55:00|114045.4|114020.4|114043.6|114018.6|114050|114025|114043.6|114018.6|19
1736877310000|2025-01-14 17:55:10|114043.8|114018.8|114038.6|114013.6|114043.8|114018.8|114037.5|114012.5|14
1736877320000|2025-01-14 17:55:20|114038.5|114013.5|114032.6|114007.6|114039.1|114014.1|114032.6|114007.6|14
1736877330000|2025-01-14 17:55:30|114032.7|114007.7|114031.8|114006.8|114034.3|114009.3|114031.5|114006.5|14
1736877340000|2025-01-14 17:55:40|114031.9|114006.9|114031.9|114006.9|114033.1|114008.1|114031.8|114006.8|8
1736877350000|2025-01-14 17:55:50|114031.8|114006.8|114032.3|114007.3|114034.7|114009.7|114030.9|114005.9|12
1736877360000|2025-01-14 17:56:00|114033|114008|114033.5|114008.5|114036.9|114011.9|114032.6|114007.6|15
1736877370000|2025-01-14 17:56:10|114033.7|114008.7|114036.8|114011.8|114040.4|114015.4|114032.8|114007.8|17
1736877380000|2025-01-14 17:56:20|114037.8|114012.8|114046.5|114021.5|114048|114023|114035.9|114010.9|31
1736877390000|2025-01-14 17:56:30|114047.1|114022.1|114045.1|114020.1|114047.5|114022.5|114044.4|114019.4|17
1736877400000|2025-01-14 17:56:40|114044.7|114019.7|114044.6|114019.6|114045.7|114020.7|114044.5|114019.5|12
1736877410000|2025-01-14 17:56:50|114045.4|114020.4|114048.4|114023.4|114048.9|114023.9|114044.6|114019.6|9
1736877420000|2025-01-14 17:57:00|114048.8|114023.8|114036.6|114011.6|114048.9|114023.9|114036.6|114011.6|19
1736877430000|2025-01-14 17:57:10|114036|114011|114036.8|114011.8|114038.7|114013.7|114036|114011|14
1736877440000|2025-01-14 17:57:20|114037.5|114012.5|114039.2|114014.2|114039.8|114014.8|114037.5|114012.5|12
1736877450000|2025-01-14 17:57:30|114038.4|114013.4|114038.1|114013.1|114041.2|114016.2|114038.1|114013.1|17
1736877460000|2025-01-14 17:57:40|114038.2|114013.2|114033|114008|114038.2|114013.2|114032.2|114007.2|19
1736877470000|2025-01-14 17:57:50|114033.2|114008.2|114033.2|114008.2|114033.3|114008.3|114033|114008|4
1736877480000|2025-01-14 17:58:00|114032.4|114007.4|114033.9|114008.9|114033.9|114008.9|114032.4|114007.4|7
1736877490000|2025-01-14 17:58:10|114032.5|114007.5|114036.5|114011.5|114036.5|114011.5|114032.2|114007.2|8
1736877500000|2025-01-14 17:58:20|114035.1|114010.1|114030.9|114005.9|114037|114012|114030.2|114005.2|19
1736877510000|2025-01-14 17:58:30|114031.7|114006.7|114032.7|114007.7|114033.4|114008.4|114031.7|114006.7|11
1736877520000|2025-01-14 17:58:40|114032.6|114007.6|114026.3|114001.3|114032.6|114007.6|114025.2|114000.2|20
1736877530000|2025-01-14 17:58:50|114026.2|114001.2|114034|114009|114034|114009|114025.5|114000.5|27
1736877540000|2025-01-14 17:59:00|114033.6|114008.6|114035.6|114010.6|114037.3|114012.3|114032.6|114007.6|12
1736877550000|2025-01-14 17:59:10|114034.8|114009.8|114033.6|114008.6|114035.6|114010.6|114032.3|114007.3|13
1736877560000|2025-01-14 17:59:20|114034.3|114009.3|114029|114004|114034.3|114009.3|114026.9|114001.9|16
1736877570000|2025-01-14 17:59:30|114028.3|114003.3|114031.1|114006.1|114031.1|114006.1|114028.3|114003.3|20
1736877580000|2025-01-14 17:59:40|114031.8|114006.8|114031.5|114006.5|114032.4|114007.4|114028.9|114003.9|19
1736877590000|2025-01-14 17:59:50|114030.6|114005.6|114031.8|114006.8|114033.3|114008.3|114027.5|114002.5|30
1736877600000|2025-01-14 18:00:00|114032.6|114007.6|114043.6|114018.6|114043.6|114018.6|114030.4|114005.4|29
1736877610000|2025-01-14 18:00:10|114043.1|114018.1|114046|114021|114048.4|114023.4|114042|114017|19
1736877620000|2025-01-14 18:00:20|114046.3|114021.3|114046.2|114021.2|114049.6|114024.6|114046.2|114021.2|23
1736877630000|2025-01-14 18:00:30|114045.9|114020.9|114042|114017|114046.8|114021.8|114042|114017|20
1736877640000|2025-01-14 18:00:40|114042.8|114017.8|114029.3|114004.3|114043|114018|114029.3|114004.3|22
1736877650000|2025-01-14 18:00:50|114030.2|114005.2|114032.9|114007.9|114034.7|114009.7|114030.2|114005.2|11
1736877660000|2025-01-14 18:01:00|114033|114008|114029.3|114004.3|114033|114008|114028.3|114003.3|15
1736877670000|2025-01-14 18:01:10|114028.7|114003.7|114035.2|114010.2|114036.5|114011.5|114028.7|114003.7|17
1736877680000|2025-01-14 18:01:20|114034.8|114009.8|114032.9|114007.9|114036.9|114011.9|114032.9|114007.9|16
1736877690000|2025-01-14 18:01:30|114033.7|114008.7|114030.5|114005.5|114033.7|114008.7|114029.3|114004.3|15
1736877700000|2025-01-14 18:01:40|114030.7|114005.7|114026.9|114001.9|114030.7|114005.7|114026.8|114001.8|15
1736877710000|2025-01-14 18:01:50|114026.8|114001.8|114025.3|114000.3|114026.8|114001.8|114025.3|114000.3|7
1736877720000|2025-01-14 18:02:00|114025.1|114000.1|114026.4|114001.4|114027.9|114002.9|114020|113995|27
1736877730000|2025-01-14 18:02:10|114027.2|114002.2|114028|114003|114028|114003|114024|113999|16
1736877740000|2025-01-14 18:02:20|114028.3|114003.3|114033.1|114008.1|114033.7|114008.7|114026.7|114001.7|20
1736877750000|2025-01-14 18:02:30|114033.4|114008.4|114029.9|114004.9|114033.4|114008.4|114029.3|114004.3|13
1736877760000|2025-01-14 18:02:40|114029.3|114004.3|114027.8|114002.8|114029.8|114004.8|114025.4|114000.4|23
1736877770000|2025-01-14 18:02:50|114028|114003|114025.9|114000.9|114028.7|114003.7|114020.3|113995.3|32
1736877780000|2025-01-14 18:03:00|114025.5|114000.5|114026.4|114001.4|114026.6|114001.6|114023.8|113998.8|29
1736877790000|2025-01-14 18:03:10|114025.4|114000.4|114025.3|114000.3|114025.5|114000.5|114025.1|114000.1|5
1736877800000|2025-01-14 18:03:20|114025.1|114000.1|114022.8|113997.8|114028|114003|114021.5|113996.5|28
1736877810000|2025-01-14 18:03:30|114022.1|113997.1|114020.2|113995.2|114022.9|113997.9|114020.2|113995.2|9
1736877820000|2025-01-14 18:03:40|114021.4|113996.4|114020.3|113995.3|114022.1|113997.1|114019.1|113994.1|19
1736877830000|2025-01-14 18:03:50|114018.7|113993.7|114016.3|113991.3|114018.7|113993.7|114014.2|113989.2|14
1736877840000|2025-01-14 18:04:00|114016.8|113991.8|114006.5|113981.5|114016.8|113991.8|114006.5|113981.5|19
1736877850000|2025-01-14 18:04:10|114006.6|113981.6|114007.9|113982.9|114008.6|113983.6|114006.6|113981.6|7
1736877860000|2025-01-14 18:04:20|114008.6|113983.6|114009|113984|114009|113984|114008.6|113983.6|3
1736877870000|2025-01-14 18:04:30|114010.1|113985.1|114003.8|113978.8|114010.1|113985.1|114001.8|113976.8|18
1736877880000|2025-01-14 18:04:40|114004.2|113979.2|114002.2|113977.2|114004.2|113979.2|114001.9|113976.9|9
1736877890000|2025-01-14 18:04:50|114002.3|113977.3|114002.7|113977.7|114002.7|113977.7|114002.3|113977.3|6
1736877900000|2025-01-14 18:05:00|114002.4|113977.4|114000.8|113975.8|114004.2|113979.2|114000.8|113975.8|12
1736877910000|2025-01-14 18:05:10|114000|113975|114000.8|113975.8|114001.9|113976.9|113999.1|113974.1|9
1736877920000|2025-01-14 18:05:20|114000.4|113975.4|114002.7|113977.7|114002.7|113977.7|113999.5|113974.5|15
1736877930000|2025-01-14 18:05:30|114002.1|113977.1|114007.6|113982.6|114009.7|113984.7|114002.1|113977.1|23
1736877940000|2025-01-14 18:05:40|114007.4|113982.4|114004.1|113979.1|114007.4|113982.4|114003.4|113978.4|14
1736877950000|2025-01-14 18:05:50|114005.5|113980.5|114006.3|113981.3|114008.5|113983.5|114005.5|113980.5|12
1736877960000|2025-01-14 18:06:00|114008.4|113983.4|114015.3|113990.3|114016.7|113991.7|114006.6|113981.6|17
1736877970000|2025-01-14 18:06:10|114014.6|113989.6|114008.8|113983.8|114015.1|113990.1|114008|113983|19
1736877980000|2025-01-14 18:06:20|114008.4|113983.4|114012.4|113987.4|114013.7|113988.7|114001.5|113976.5|14
1736877990000|2025-01-14 18:06:30|114010.6|113985.6|114007.6|113982.6|114011|113986|114003.5|113978.5|17
1736878000000|2025-01-14 18:06:40|114006.8|113981.8|114011|113986|114013|113988|114006|113981|19
1736878010000|2025-01-14 18:06:50|114011.2|113986.2|114008.8|113983.8|114011.2|113986.2|114007.3|113982.3|12
1736878020000|2025-01-14 18:07:00|114007.9|113982.9|114007|113982|114008|113983|114007|113982|6
1736878030000|2025-01-14 18:07:10|114007.1|113982.1|114009.8|113984.8|114009.8|113984.8|114007.1|113982.1|9
1736878040000|2025-01-14 18:07:20|114010.1|113985.1|114008.9|113983.9|114010.1|113985.1|114008.9|113983.9|6
1736878050000|2025-01-14 18:07:30|114009.1|113984.1|114002.1|113977.1|114009.1|113984.1|114002|113977|8
1736878060000|2025-01-14 18:07:40|114002.9|113977.9|114004.3|113979.3|114004.3|113979.3|114002.9|113977.9|8
1736878070000|2025-01-14 18:07:50|114002.5|113977.5|114002.4|113977.4|114002.5|113977.5|114002.2|113977.2|3
1736878080000|2025-01-14 18:08:00|114003.2|113978.2|114014.5|113989.5|114022.8|113997.8|114003.2|113978.2|28
1736878090000|2025-01-14 18:08:10|114014.2|113989.2|114015.5|113990.5|114015.5|113990.5|114014.1|113989.1|12
1736878100000|2025-01-14 18:08:20|114015.7|113990.7|114009.3|113984.3|114016|113991|114009.3|113984.3|16
1736878110000|2025-01-14 18:08:30|114009.8|113984.8|114010.1|113985.1|114011.6|113986.6|114009.3|113984.3|8
1736878120000|2025-01-14 18:08:40|114010.3|113985.3|114024.8|113999.8|114024.9|113999.9|114010.3|113985.3|21
1736878130000|2025-01-14 18:08:50|114025.1|114000.1|114026.2|114001.2|114026.2|114001.2|114023.6|113998.6|6
1736878140000|2025-01-14 18:09:00|114027.1|114002.1|114030.9|114005.9|114030.9|114005.9|114021.8|113996.8|18
1736878150000|2025-01-14 18:09:10|114032.4|114007.4|114030.3|114005.3|114034.7|114009.7|114030.3|114005.3|14
1736878160000|2025-01-14 18:09:20|114031|114006|114030.4|114005.4|114031|114006|114030.3|114005.3|3
1736878170000|2025-01-14 18:09:30|114031.2|114006.2|114036.2|114011.2|114037.6|114012.6|114030.9|114005.9|7
1736878180000|2025-01-14 18:09:40|114037|114012|114033.3|114008.3|114038.3|114013.3|114030.8|114005.8|21
1736878190000|2025-01-14 18:09:50|114033.4|114008.4|114031.2|114006.2|114034.1|114009.1|114030.4|114005.4|15
1736878200000|2025-01-14 18:10:00|114030|114005|114035.9|114010.9|114037.6|114012.6|114030|114005|18
1736878210000|2025-01-14 18:10:10|114034.5|114009.5|114037|114012|114037|114012|114034.5|114009.5|9
1736878220000|2025-01-14 18:10:20|114036.3|114011.3|114040.8|114015.8|114041.8|114016.8|114036.3|114011.3|7
1736878230000|2025-01-14 18:10:30|114040|114015|114037.6|114012.6|114040|114015|114035.6|114010.6|10
1736878240000|2025-01-14 18:10:40|114036.5|114011.5|114032.1|114007.1|114036.5|114011.5|114032.1|114007.1|12
1736878250000|2025-01-14 18:10:50|114032|114007|114032.2|114007.2|114033.9|114008.9|114031.5|114006.5|14
1736878260000|2025-01-14 18:11:00|114031.6|114006.6|114035.5|114010.5|114036|114011|114031.3|114006.3|11
1736878270000|2025-01-14 18:11:10|114034.1|114009.1|114035|114010|114036.1|114011.1|114034.1|114009.1|8
1736878280000|2025-01-14 18:11:20|114035.1|114010.1|114022.8|113997.8|114035.1|114010.1|114021.5|113996.5|24
1736878290000|2025-01-14 18:11:30|114023.6|113998.6|114019.9|113994.9|114027.9|114002.9|114019.9|113994.9|13
1736878300000|2025-01-14 18:11:40|114019|113994|114018.2|113993.2|114019.3|113994.3|114016.9|113991.9|18
1736878310000|2025-01-14 18:11:50|114018.1|113993.1|114017.9|113992.9|114019.2|113994.2|114017.9|113992.9|6
1736878320000|2025-01-14 18:12:00|114017.8|113992.8|114022.2|113997.2|114022.3|113997.3|114017.8|113992.8|11
1736878330000|2025-01-14 18:12:10|114022.7|113997.7|114025.7|114000.7|114025.9|114000.9|114021.6|113996.6|18
1736878340000|2025-01-14 18:12:20|114025.6|114000.6|114027.5|114002.5|114027.5|114002.5|114025.6|114000.6|7
1736878350000|2025-01-14 18:12:30|114027.1|114002.1|114022|113997|114027.1|114002.1|114022|113997|11
1736878360000|2025-01-14 18:12:40|114021.6|113996.6|114020|113995|114021.8|113996.8|114020|113995|26
1736878370000|2025-01-14 18:12:50|114019.3|113994.3|114018.4|113993.4|114019.4|113994.4|114018.4|113993.4|4
1736878380000|2025-01-14 18:13:00|114018.3|113993.3|114023.3|113998.3|114024.3|113999.3|114016.5|113991.5|12
1736878390000|2025-01-14 18:13:10|114022.6|113997.6|114015.2|113990.2|114022.6|113997.6|114015.2|113990.2|16
1736878400000|2025-01-14 18:13:20|114015.4|113990.4|114015.1|113990.1|114016.9|113991.9|114014|113989|26
1736878410000|2025-01-14 18:13:30|114015.5|113990.5|114014.1|113989.1|114015.7|113990.7|114014|113989|11
1736878420000|2025-01-14 18:13:40|114014.7|113989.7|114015.7|113990.7|114015.9|113990.9|114014.7|113989.7|7
1736878430000|2025-01-14 18:13:50|114015.6|113990.6|114017.2|113992.2|114017.2|113992.2|114015.4|113990.4|16
1736878440000|2025-01-14 18:14:00|114017.1|113992.1|114016.2|113991.2|114019.3|113994.3|114014.7|113989.7|13
1736878450000|2025-01-14 18:14:10|114016.3|113991.3|114007|113982|114016.4|113991.4|114006.9|113981.9|14
1736878460000|2025-01-14 18:14:20|114007.9|113982.9|114013.4|113988.4|114016.1|113991.1|114007.9|113982.9|16
1736878470000|2025-01-14 18:14:30|114012.6|113987.6|114011.4|113986.4|114012.8|113987.8|114011.4|113986.4|11
1736878480000|2025-01-14 18:14:40|114012.1|113987.1|114011.5|113986.5|114013.2|113988.2|114010.8|113985.8|11
1736878490000|2025-01-14 18:14:50|114011.7|113986.7|114010|113985|114011.7|113986.7|114008.2|113983.2|14
1736878500000|2025-01-14 18:15:00|114010.5|113985.5|114016.1|113991.1|114026.3|114001.3|114009.4|113984.4|31
1736878510000|2025-01-14 18:15:10|114017.3|113992.3|114017.4|113992.4|114017.6|113992.6|114015.2|113990.2|17
1736878520000|2025-01-14 18:15:20|114016.2|113991.2|114017.3|113992.3|114018.2|113993.2|114015.9|113990.9|21
1736878530000|2025-01-14 18:15:30|114017.6|113992.6|114014.3|113989.3|114019.2|113994.2|114014.3|113989.3|19
1736878540000|2025-01-14 18:15:40|114014.4|113989.4|114008.6|113983.6|114014.4|113989.4|114006.5|113981.5|15
1736878550000|2025-01-14 18:15:50|114009.4|113984.4|114010.3|113985.3|114011.6|113986.6|114009.4|113984.4|5
1736878560000|2025-01-14 18:16:00|114009.5|113984.5|114013.9|113988.9|114015.6|113990.6|114009.1|113984.1|15
1736878570000|2025-01-14 18:16:10|114012.8|113987.8|114024.8|113999.8|114026.4|114001.4|114012.8|113987.8|24
1736878580000|2025-01-14 18:16:20|114024.3|113999.3|114018.1|113993.1|114025.2|114000.2|114017.9|113992.9|25
1736878590000|2025-01-14 18:16:30|114018.9|113993.9|114013.7|113988.7|114019.9|113994.9|114013.1|113988.1|11
1736878600000|2025-01-14 18:16:40|114013.9|113988.9|114005.5|113980.5|114014.9|113989.9|114005.4|113980.4|13
1736878610000|2025-01-14 18:16:50|114006.2|113981.2|114007.3|113982.3|114007.9|113982.9|114006.1|113981.1|7
1736878620000|2025-01-14 18:17:00|114006.6|113981.6|114006.1|113981.1|114007.3|113982.3|114006.1|113981.1|7
1736878630000|2025-01-14 18:17:10|114006.9|113981.9|113996.2|113971.2|114006.9|113981.9|113994.5|113969.5|22
1736878640000|2025-01-14 18:17:20|113996.4|113971.4|114006.2|113981.2|114009.8|113984.8|113996.4|113971.4|25
1736878650000|2025-01-14 18:17:30|114006|113981|114001|113976|114006.2|113981.2|114000.9|113975.9|9
1736878660000|2025-01-14 18:17:40|114000.2|113975.2|114001.6|113976.6|114003.4|113978.4|114000.1|113975.1|10
1736878670000|2025-01-14 18:17:50|114002.3|113977.3|114005.5|113980.5|114008.8|113983.8|114002.2|113977.2|15
1736878680000|2025-01-14 18:18:00|114005.7|113980.7|114005.6|113980.6|114008.1|113983.1|114004.9|113979.9|9
1736878690000|2025-01-14 18:18:10|114005.2|113980.2|114005.5|113980.5|114005.5|113980.5|114005.2|113980.2|2
1736878700000|2025-01-14 18:18:20|114005.4|113980.4|114005.2|113980.2|114005.4|113980.4|114005.1|113980.1|5
1736878710000|2025-01-14 18:18:30|114005.5|113980.5|114006.3|113981.3|114007.3|113982.3|114004.4|113979.4|13
1736878720000|2025-01-14 18:18:40|114006.5|113981.5|114005.1|113980.1|114007.6|113982.6|114004.2|113979.2|14
1736878730000|2025-01-14 18:18:50|114004.3|113979.3|113998.1|113973.1|114004.3|113979.3|113996.5|113971.5|27
1736878740000|2025-01-14 18:19:00|113997.6|113972.6|113998|113973|113999.4|113974.4|113997.4|113972.4|15
1736878750000|2025-01-14 18:19:10|113998.1|113973.1|113993.7|113968.7|113998.1|113973.1|113991.9|113966.9|16
1736878760000|2025-01-14 18:19:20|113993.8|113968.8|113994|113969|113995.7|113970.7|113991.7|113966.7|16
1736878770000|2025-01-14 18:19:30|113994.8|113969.8|113994.8|113969.8|113996.2|113971.2|113993.2|113968.2|8
1736878780000|2025-01-14 18:19:40|113995|113970|113993.9|113968.9|113995.6|113970.6|113992.6|113967.6|19
1736878790000|2025-01-14 18:19:50|113992.5|113967.5|113985.7|113960.7|113993.4|113968.4|113985.7|113960.7|18
1736878800000|2025-01-14 18:20:00|113986.7|113961.7|113992.9|113967.9|113993|113968|113985.4|113960.4|16
1736878810000|2025-01-14 18:20:10|113993.6|113968.6|113996|113971|113998.3|113973.3|113992.2|113967.2|30
1736878820000|2025-01-14 18:20:20|113996.9|113971.9|114001|113976|114003.3|113978.3|113996.9|113971.9|14
1736878830000|2025-01-14 18:20:30|114002.2|113977.2|114003.3|113978.3|114009.1|113984.1|114002.2|113977.2|19
1736878840000|2025-01-14 18:20:40|114003.1|113978.1|114000.9|113975.9|114005.7|113980.7|114000.8|113975.8|17
1736878850000|2025-01-14 18:20:50|114000.8|113975.8|114000.5|113975.5|114001.8|113976.8|113997.2|113972.2|12
1736878860000|2025-01-14 18:21:00|113999.4|113974.4|114003.6|113978.6|114007.5|113982.5|113999.4|113974.4|15
1736878870000|2025-01-14 18:21:10|114005.4|113980.4|114010.2|113985.2|114011.5|113986.5|114004.6|113979.6|18
1736878880000|2025-01-14 18:21:20|114008.5|113983.5|114008.6|113983.6|114010.3|113985.3|114006|113981|16
1736878890000|2025-01-14 18:21:30|114009.7|113984.7|114010.2|113985.2|114011.6|113986.6|114007.8|113982.8|12
1736878900000|2025-01-14 18:21:40|114010.7|113985.7|114014.4|113989.4|114015|113990|114008.8|113983.8|20
1736878910000|2025-01-14 18:21:50|114013.5|113988.5|114015.8|113990.8|114016.6|113991.6|114013.5|113988.5|14
1736878920000|2025-01-14 18:22:00|114015.2|113990.2|114015.2|113990.2|114016.9|113991.9|114013.7|113988.7|20
1736878930000|2025-01-14 18:22:10|114015.9|113990.9|114030.5|114005.5|114030.5|114005.5|114015.1|113990.1|28
1736878940000|2025-01-14 18:22:20|114031.5|114006.5|114030.5|114005.5|114031.5|114006.5|114028.9|114003.9|9
1736878950000|2025-01-14 18:22:30|114029|114004|114028.3|114003.3|114031.7|114006.7|114028.3|114003.3|24
1736878960000|2025-01-14 18:22:40|114027.7|114002.7|114023.1|113998.1|114029.9|114004.9|114023.1|113998.1|21
1736878970000|2025-01-14 18:22:50|114023.8|113998.8|114023.6|113998.6|114028|114003|114022.7|113997.7|17
1736878980000|2025-01-14 18:23:00|114024.3|113999.3|114023.4|113998.4|114025.2|114000.2|114019.5|113994.5|25
1736878990000|2025-01-14 18:23:10|114021.9|113996.9|114024.3|113999.3|114024.3|113999.3|114021.9|113996.9|9
1736879000000|2025-01-14 18:23:20|114023.9|113998.9|114024|113999|114027.8|114002.8|114023.1|113998.1|28
1736879010000|2025-01-14 18:23:30|114023.9|113998.9|114021.3|113996.3|114023.9|113998.9|114019.3|113994.3|21
1736879020000|2025-01-14 18:23:40|114024.6|113999.6|114018.2|113993.2|114025.6|114000.6|114018.2|113993.2|29
1736879030000|2025-01-14 18:23:50|114018|113993|114014|113989|114019.6|113994.6|114013.2|113988.2|17
1736879040000|2025-01-14 18:24:00|114014.2|113989.2|114014.3|113989.3|114015.9|113990.9|114013.8|113988.8|4
1736879050000|2025-01-14 18:24:10|114014.2|113989.2|114014.1|113989.1|114014.2|113989.2|114014.1|113989.1|2
1736879060000|2025-01-14 18:24:20|114015.2|113990.2|114010.8|113985.8|114015.2|113990.2|114010.7|113985.7|9
1736879070000|2025-01-14 18:24:30|114009.3|113984.3|114009.4|113984.4|114011.7|113986.7|114009.3|113984.3|7
1736879080000|2025-01-14 18:24:40|114009.5|113984.5|114009.5|113984.5|114009.6|113984.6|114009.5|113984.5|3
1736879090000|2025-01-14 18:24:50|114008.6|113983.6|114007|113982|114008.6|113983.6|114007|113982|5
1736879100000|2025-01-14 18:25:00|114006.2|113981.2|113999|113974|114006.2|113981.2|113999|113974|7
1736879110000|2025-01-14 18:25:10|113999.1|113974.1|113998.6|113973.6|114002.9|113977.9|113997.7|113972.7|10
1736879120000|2025-01-14 18:25:20|113999.9|113974.9|113999.5|113974.5|114001.9|113976.9|113999.5|113974.5|12
1736879130000|2025-01-14 18:25:30|114000.3|113975.3|114001|113976|114001|113976|113999.5|113974.5|8
1736879140000|2025-01-14 18:25:40|114000.9|113975.9|114000.6|113975.6|114000.9|113975.9|114000.6|113975.6|4
1736879150000|2025-01-14 18:25:50|113999.8|113974.8|113999.4|113974.4|113999.8|113974.8|113996.4|113971.4|27
1736879160000|2025-01-14 18:26:00|113999.9|113974.9|114004.5|113979.5|114009.9|113984.9|113999.7|113974.7|17
1736879170000|2025-01-14 18:26:10|114005.1|113980.1|114004.2|113979.2|114005.7|113980.7|114003.3|113978.3|14
1736879180000|2025-01-14 18:26:20|114005.3|113980.3|114007.4|113982.4|114007.7|113982.7|114003|113978|16
1736879190000|2025-01-14 18:26:30|114008.3|113983.3|114013|113988|114013.6|113988.6|114007.5|113982.5|11
1736879200000|2025-01-14 18:26:40|114012.8|113987.8|114014.8|113989.8|114015.4|113990.4|114011|113986|20
1736879210000|2025-01-14 18:26:50|114014|113989|114015.2|113990.2|114016.6|113991.6|114014|113989|11
1736879220000|2025-01-14 18:27:00|114015.3|113990.3|113980.2|113955.2|114015.3|113990.3|113977.9|113952.9|18
1736879230000|2025-01-14 18:27:10|113978.9|113953.9|113977.2|113952.2|113978.9|113953.9|113975.8|113950.8|9
1736879240000|2025-01-14 18:27:20|113977|113952|113978|113953|113978|113953|113974.6|113949.6|11
1736879250000|2025-01-14 18:27:30|113978.7|113953.7|113978.5|113953.5|113978.7|113953.7|113976.2|113951.2|9
1736879260000|2025-01-14 18:27:40|113979.4|113954.4|113991.1|113966.1|113991.1|113966.1|113979.4|113954.4|23
1736879270000|2025-01-14 18:27:50|113990.5|113965.5|113976.5|113951.5|113992.7|113967.7|113974.5|113949.5|24
1736879280000|2025-01-14 18:28:00|113975.6|113950.6|113972.8|113947.8|113977.8|113952.8|113972|113947|25
1736879290000|2025-01-14 18:28:10|113974.1|113949.1|113975.1|113950.1|113977.8|113952.8|113972.5|113947.5|17
1736879300000|2025-01-14 18:28:20|113975|113950|113971.3|113946.3|113975.9|113950.9|113971|113946|15
1736879310000|2025-01-14 18:28:30|113970.5|113945.5|113964.1|113939.1|113970.9|113945.9|113963.1|113938.1|25
1736879320000|2025-01-14 18:28:40|113964.4|113939.4|113963.2|113938.2|113965.6|113940.6|113960.1|113935.1|21
1736879330000|2025-01-14 18:28:50|113961.8|113936.8|113962.2|113937.2|113964|113939|113961|113936|21
1736879340000|2025-01-14 18:29:00|113963.1|113938.1|113961.4|113936.4|113967.8|113942.8|113960.2|113935.2|41
1736879350000|2025-01-14 18:29:10|113962.5|113937.5|113966.9|113941.9|113967.8|113942.8|113961.4|113936.4|27
1736879360000|2025-01-14 18:29:20|113965.1|113940.1|113969|113944|113969|113944|113965.1|113940.1|26
1736879370000|2025-01-14 18:29:30|113967|113942|113968.1|113943.1|113969|113944|113964.9|113939.9|20
1736879380000|2025-01-14 18:29:40|113968|113943|113969.4|113944.4|113969.4|113944.4|113965.9|113940.9|8
1736879390000|2025-01-14 18:29:50|113968.9|113943.9|113969|113944|113969.5|113944.5|113965.5|113940.5|14
1736879400000|2025-01-14 18:30:00|113968.4|113943.4|113965.9|113940.9|113973.7|113948.7|113965.9|113940.9|25
1736879410000|2025-01-14 18:30:10|113965|113940|113957.3|113932.3|113965|113940|113952.8|113927.8|27
1736879420000|2025-01-14 18:30:20|113956.6|113931.6|113941.8|113916.8|113960|113935|113941.4|113916.4|25
1736879430000|2025-01-14 18:30:30|113939.8|113914.8|113944.8|113919.8|113950.4|113925.4|113939.2|113914.2|50
1736879440000|2025-01-14 18:30:40|113945.1|113920.1|113945.4|113920.4|113947.5|113922.5|113944|113919|36
1736879450000|2025-01-14 18:30:50|113944.7|113919.7|113944.6|113919.6|113949.7|113924.7|113943.9|113918.9|27
1736879460000|2025-01-14 18:31:00|113945.5|113920.5|113947.6|113922.6|113951.9|113926.9|113941.6|113916.6|45
1736879470000|2025-01-14 18:31:10|113947|113922|113957.9|113932.9|113960.6|113935.6|113946.5|113921.5|42
1736879480000|2025-01-14 18:31:20|113959.8|113934.8|113970.5|113945.5|113971.5|113946.5|113959.8|113934.8|36
1736879490000|2025-01-14 18:31:30|113969.9|113944.9|113977.1|113952.1|113980.4|113955.4|113969.9|113944.9|25
1736879500000|2025-01-14 18:31:40|113978.1|113953.1|113977.1|113952.1|113978.1|113953.1|113974.6|113949.6|29
1736879510000|2025-01-14 18:31:50|113978.3|113953.3|113973|113948|113979.3|113954.3|113972.9|113947.9|20
1736879520000|2025-01-14 18:32:00|113972.1|113947.1|113968.5|113943.5|113975.2|113950.2|113964.6|113939.6|17
1736879530000|2025-01-14 18:32:10|113970|113945|113969.3|113944.3|113971.3|113946.3|113968.6|113943.6|25
1736879540000|2025-01-14 18:32:20|113969.5|113944.5|113973.4|113948.4|113973.4|113948.4|113968.5|113943.5|20
1736879550000|2025-01-14 18:32:30|113974.3|113949.3|113977.5|113952.5|113979.1|113954.1|113974.3|113949.3|13
1736879560000|2025-01-14 18:32:40|113977.4|113952.4|113971.8|113946.8|113978|113953|113970.2|113945.2|19
1736879570000|2025-01-14 18:32:50|113971.2|113946.2|113975.4|113950.4|113976.3|113951.3|113969|113944|29
1736879580000|2025-01-14 18:33:00|113976.4|113951.4|113975.4|113950.4|113980.6|113955.6|113974.2|113949.2|21
1736879590000|2025-01-14 18:33:10|113975.3|113950.3|113968.4|113943.4|113975.5|113950.5|113968.3|113943.3|13
1736879600000|2025-01-14 18:33:20|113971.5|113946.5|113969.4|113944.4|113979.7|113954.7|113968.5|113943.5|26
1736879610000|2025-01-14 18:33:30|113968.3|113943.3|113967.6|113942.6|113972|113947|113965.6|113940.6|21
1736879620000|2025-01-14 18:33:40|113967.4|113942.4|113968|113943|113968|113943|113966.8|113941.8|6
1736879630000|2025-01-14 18:33:50|113967.8|113942.8|113965.3|113940.3|113967.8|113942.8|113965.3|113940.3|6
1736879640000|2025-01-14 18:34:00|113965.4|113940.4|113969.2|113944.2|113969.2|113944.2|113964.1|113939.1|15
1736879650000|2025-01-14 18:34:10|113967.3|113942.3|113966.3|113941.3|113967.3|113942.3|113965.2|113940.2|8
1736879660000|2025-01-14 18:34:20|113965.3|113940.3|113962.7|113937.7|113969.5|113944.5|113961.6|113936.6|18
1736879670000|2025-01-14 18:34:30|113962.2|113937.2|113965.9|113940.9|113968.1|113943.1|113962.2|113937.2|9
1736879680000|2025-01-14 18:34:40|113966.7|113941.7|113968.9|113943.9|113971|113946|113964.6|113939.6|22
1736879690000|2025-01-14 18:34:50|113969.2|113944.2|113960.9|113935.9|113969.2|113944.2|113959.8|113934.8|24
1736879700000|2025-01-14 18:35:00|113961.5|113936.5|113958.2|113933.2|113963.8|113938.8|113957.1|113932.1|19
1736879710000|2025-01-14 18:35:10|113959|113934|113956.9|113931.9|113959.2|113934.2|113956.9|113931.9|8
1736879720000|2025-01-14 18:35:20|113956.4|113931.4|113953.6|113903.6|113956.4|113931.4|113936.6|113903.4|27
1736879730000|2025-01-14 18:35:30|113954.3|113904.3|113955.8|113905.8|113958.9|113908.9|113953.3|113903.3|19
1736879740000|2025-01-14 18:35:40|113956.8|113906.8|113953.1|113903.1|113956.8|113906.8|113950.1|113900.1|22
1736879750000|2025-01-14 18:35:50|113952.4|113902.4|113946.9|113896.9|113952.4|113902.4|113946.9|113896.9|10
1736879760000|2025-01-14 18:36:00|113946.6|113896.6|113946|113896|113947|113897|113945.5|113895.5|10
1736879770000|2025-01-14 18:36:10|113946.7|113896.7|113946|113896|113946.8|113896.8|113945.4|113895.4|11
1736879780000|2025-01-14 18:36:20|113946.2|113896.2|113946.6|113896.6|113948.1|113898.1|113946|113896|9
1736879790000|2025-01-14 18:36:30|113945.1|113895.1|113940.7|113890.7|113945.5|113895.5|113940.6|113890.6|13
1736879800000|2025-01-14 18:36:40|113940.3|113890.3|113939.6|113889.6|113941|113891|113939.3|113889.3|18
1736879810000|2025-01-14 18:36:50|113940.8|113890.8|113939.7|113889.7|113940.8|113890.8|113939.4|113889.4|3
1736879820000|2025-01-14 18:37:00|113939.3|113889.3|113945.8|113895.8|113945.8|113904.9|113926.3|113888.3|24
1736879830000|2025-01-14 18:37:10|113946.2|113896.2|113944.5|113894.5|113946.2|113896.2|113944.5|113894.5|7
1736879840000|2025-01-14 18:37:20|113944.7|113894.7|113911.3|113886.3|113944.7|113898.6|113908.2|113883.2|32
1736879850000|2025-01-14 18:37:30|113912.6|113887.6|113912.1|113887.1|113919.5|113894.5|113909.3|113884.3|32
1736879860000|2025-01-14 18:37:40|113911.9|113886.9|113910.4|113885.4|113911.9|113886.9|113910.4|113885.4|13
1736879870000|2025-01-14 18:37:50|113910.5|113885.5|113912.2|113887.2|113913|113888|113910.5|113885.5|14
1736879880000|2025-01-14 18:38:00|113912.3|113887.3|113916.9|113891.9|113919.5|113894.5|113910.8|113885.8|13
1736879890000|2025-01-14 18:38:10|113915.7|113890.7|113911.8|113886.8|113916.7|113891.7|113911.7|113886.7|17
1736879900000|2025-01-14 18:38:20|113910.8|113885.8|113917.7|113892.7|113917.8|113892.8|113910.8|113885.8|20
1736879910000|2025-01-14 18:38:30|113917.2|113892.2|113913.8|113888.8|113917.2|113892.2|113913.6|113888.6|12
1736879920000|2025-01-14 18:38:40|113914.1|113889.1|113910.2|113885.2|113915.3|113890.3|113908.8|113883.8|21
1736879930000|2025-01-14 18:38:50|113910.9|113885.9|113916.6|113891.6|113919.3|113894.3|113910.9|113885.9|23
1736879940000|2025-01-14 18:39:00|113916.9|113891.9|113915.5|113890.5|113917|113892|113915.3|113890.3|11
1736879950000|2025-01-14 18:39:10|113915.8|113890.8|113913.5|113888.5|113915.8|113890.8|113913.5|113888.5|5
1736879960000|2025-01-14 18:39:20|113914.4|113889.4|113917.8|113892.8|113917.8|113892.8|113914.4|113889.4|9
1736879970000|2025-01-14 18:39:30|113917.9|113892.9|113914|113889|113917.9|113892.9|113912.5|113887.5|15
1736879980000|2025-01-14 18:39:40|113914.3|113889.3|113906.5|113881.5|113914.4|113889.4|113905.5|113880.5|15
1736879990000|2025-01-14 18:39:50|113906.4|113881.4|113906.9|113881.9|113907.9|113882.9|113906.4|113881.4|6
1736880000000|2025-01-14 18:40:00|113906.1|113881.1|113906.9|113881.9|113907.3|113882.3|113906.1|113881.1|7
1736880010000|2025-01-14 18:40:10|113906.6|113881.6|113903.1|113878.1|113906.6|113881.6|113903.1|113878.1|7
1736880020000|2025-01-14 18:40:20|113903.9|113878.9|113905.4|113880.4|113905.6|113880.6|113903.9|113878.9|10
1736880030000|2025-01-14 18:40:30|113904.3|113879.3|113903.1|113878.1|113911.4|113886.4|113902.9|113877.9|25
1736880040000|2025-01-14 18:40:40|113903.2|113878.2|113903.1|113878.1|113904.3|113879.3|113902.5|113877.5|13
1736880050000|2025-01-14 18:40:50|113903|113878|113903|113878|113910.7|113885.7|113902.8|113877.8|21
1736880060000|2025-01-14 18:41:00|113902.5|113877.5|113913.3|113888.3|113913.3|113888.3|113902.5|113877.5|22
1736880070000|2025-01-14 18:41:10|113911.4|113886.4|113905.9|113880.9|113912.3|113887.3|113905.9|113880.9|12
1736880080000|2025-01-14 18:41:20|113905.6|113880.6|113918|113893|113918|113893|113905.6|113880.6|15
1736880090000|2025-01-14 18:41:30|113918.9|113893.9|113926.5|113901.5|113933.1|113908.1|113913.4|113888.4|38
1736880100000|2025-01-14 18:41:40|113926.1|113901.1|113932.8|113907.8|113934.4|113909.4|113926.1|113901.1|23
1736880110000|2025-01-14 18:41:50|113935.6|113910.6|113934.3|113909.3|113935.9|113910.9|113934|113909|7
1736880120000|2025-01-14 18:42:00|113934.4|113909.4|113925.2|113900.2|113934.4|113909.4|113924.9|113899.9|33
1736880130000|2025-01-14 18:42:10|113925.3|113900.3|113927.3|113902.3|113929.9|113904.9|113924|113899|27
1736880140000|2025-01-14 18:42:20|113929.3|113904.3|113929|113904|113932.2|113907.2|113928.8|113903.8|15
1736880150000|2025-01-14 18:42:30|113928.8|113903.8|113925.2|113900.2|113928.8|113903.8|113925.2|113900.2|11
1736880160000|2025-01-14 18:42:40|113925.4|113900.4|113891.7|113866.7|113925.8|113900.8|113891.7|113866.7|25
1736880170000|2025-01-14 18:42:50|113889.2|113864.2|113897.4|113872.4|113897.9|113872.9|113882.5|113857.5|33
1736880180000|2025-01-14 18:43:00|113896.7|113871.7|113896.6|113871.6|113897.1|113872.1|113895|113870|18
1736880190000|2025-01-14 18:43:10|113895.8|113870.8|113900.4|113875.4|113900.4|113875.4|113895.6|113870.6|15
1736880200000|2025-01-14 18:43:20|113900.7|113875.7|113899.8|113874.8|113904.8|113879.8|113898.8|113873.8|18
1736880210000|2025-01-14 18:43:30|113899.7|113874.7|113907.1|113882.1|113912.1|113887.1|113899.7|113874.7|19
1736880220000|2025-01-14 18:43:40|113907.9|113882.9|113903.1|113878.1|113907.9|113882.9|113901.9|113876.9|21
1736880230000|2025-01-14 18:43:50|113903.9|113878.9|113904.9|113879.9|113904.9|113879.9|113903.4|113878.4|7
1736880240000|2025-01-14 18:44:00|113905.7|113880.7|113907.4|113882.4|113909.1|113884.1|113905.2|113880.2|22
1736880250000|2025-01-14 18:44:10|113908.3|113883.3|113906.2|113881.2|113909.1|113884.1|113905.8|113880.8|9
1736880260000|2025-01-14 18:44:20|113905.8|113880.8|113906|113881|113908.9|113883.9|113905.8|113880.8|13
1736880280000|2025-01-14 18:44:40|113906.2|113881.2|113905.3|113880.3|113906.2|113881.2|113904.9|113879.9|7
1736880290000|2025-01-14 18:44:50|113904.5|113879.5|113911.3|113886.3|113911.7|113886.7|113904.5|113879.5|34
1736880300000|2025-01-14 18:45:00|113910.2|113885.2|113912.4|113887.4|113914.1|113889.1|113910.2|113885.2|24
1736880310000|2025-01-14 18:45:10|113912|113887|113910.5|113885.5|113912|113887|113909.2|113884.2|12
1736880320000|2025-01-14 18:45:20|113909.3|113884.3|113920.6|113895.6|113920.6|113895.6|113906.9|113881.9|25
1736880330000|2025-01-14 18:45:30|113925.8|113900.8|113924.4|113899.4|113932.4|113907.4|113920.7|113895.7|55
1736880340000|2025-01-14 18:45:40|113925.3|113900.3|113927.8|113902.8|113930|113905|113921|113896|32
1736880350000|2025-01-14 18:45:50|113930.1|113905.1|113975.4|113950.4|113979.6|113950.5|113925.5|113900.5|32
1736880360000|2025-01-14 18:46:00|113978.1|113953.1|113977.7|113952.7|113978.9|113953.9|113975.4|113950.4|30
1736880370000|2025-01-14 18:46:10|113978.4|113953.4|113978.7|113953.7|113978.7|113953.7|113975.1|113950.1|16
1736880380000|2025-01-14 18:46:20|113978.6|113953.6|113982.9|113957.9|113982.9|113957.9|113976.9|113951.9|29
1736880390000|2025-01-14 18:46:30|113982|113957|113982.4|113957.4|113982.4|113957.4|113978.8|113953.8|19
1736880400000|2025-01-14 18:46:40|113980.5|113955.5|113986.6|113961.6|113988.1|113963.1|113980.5|113955.5|23
1736880410000|2025-01-14 18:46:50|113985.8|113960.8|113985.4|113960.4|113986.4|113961.4|113985.2|113960.2|18
1736880420000|2025-01-14 18:47:00|113985.6|113960.6|113964.5|113939.5|113986.3|113961.3|113963.3|113938.3|38
1736880430000|2025-01-14 18:47:10|113964.3|113939.3|113959.9|113934.9|113964.3|113939.3|113957.5|113932.5|28
1736880440000|2025-01-14 18:47:20|113958.7|113933.7|113968.8|113943.8|113969.4|113944.4|113958.7|113933.7|25
1736880450000|2025-01-14 18:47:30|113968.2|113943.2|113979.6|113929.6|113987.4|113945.8|113957.8|113929.6|27
1736880460000|2025-01-14 18:47:40|113966.6|113941.6|113963.7|113938.7|113969.6|113944.6|113962.4|113937.4|41
1736880470000|2025-01-14 18:47:50|113964.8|113939.8|113962.6|113937.6|113965.7|113940.7|113962|113937|21
1736880480000|2025-01-14 18:48:00|113961.6|113936.6|113970.7|113945.7|113970.7|113945.7|113957.3|113932.3|33
1736880490000|2025-01-14 18:48:10|113971|113946|113977.9|113952.9|113979.1|113954.1|113971|113946|20
1736880500000|2025-01-14 18:48:20|113978.7|113953.7|113978.3|113953.3|113978.9|113953.9|113978.3|113953.3|3
1736880510000|2025-01-14 18:48:30|113977.2|113952.2|113963.2|113938.2|113977.2|113952.2|113963.2|113938.2|17
1736880520000|2025-01-14 18:48:40|113963.1|113938.1|113959.4|113934.4|113963.1|113938.1|113958.1|113933.1|24
1736880530000|2025-01-14 18:48:50|113959.3|113934.3|113954.8|113929.8|113960.3|113935.3|113952.8|113927.8|24
1736880540000|2025-01-14 18:49:00|113955.4|113930.4|113964.1|113939.1|113964.2|113939.2|113953.5|113928.5|26
1736880550000|2025-01-14 18:49:10|113963.7|113938.7|113960.6|113935.6|113964|113939|113960.2|113935.2|17
1736880560000|2025-01-14 18:49:20|113960.1|113935.1|113960.2|113935.2|113960.7|113935.7|113959.2|113934.2|8
1736880570000|2025-01-14 18:49:30|113958.5|113933.5|113961.7|113936.7|113961.7|113936.7|113951.7|113926.7|17
1736880580000|2025-01-14 18:49:40|113958.5|113933.5|113953.7|113928.7|113959.1|113934.1|113950.7|113925.7|26
1736880590000|2025-01-14 18:49:50|113954.1|113929.1|113954.5|113929.5|113954.7|113929.7|113951.8|113926.8|11
1736880600000|2025-01-14 18:50:00|113955.5|113930.5|113957.9|113932.9|113958.6|113933.6|113954.1|113929.1|21
1736880610000|2025-01-14 18:50:10|113957.2|113932.2|113967.8|113942.8|113967.9|113942.9|113956.5|113931.5|22
1736880620000|2025-01-14 18:50:20|113966.2|113941.2|113968.7|113943.7|113969.1|113944.1|113966.2|113941.2|9
1736880630000|2025-01-14 18:50:30|113969.2|113944.2|113964|113939|113969.2|113944.2|113964|113939|9
1736880640000|2025-01-14 18:50:40|113963.9|113938.9|113959.9|113934.9|113964.3|113939.3|113959.9|113934.9|17
1736880650000|2025-01-14 18:50:50|113959.7|113934.7|113958.6|113933.6|113959.7|113934.7|113958.1|113933.1|7
1736880660000|2025-01-14 18:51:00|113958.4|113933.4|113958.6|113933.6|113958.6|113933.6|113958.2|113933.2|7
1736880680000|2025-01-14 18:51:20|113960.8|113935.8|113963.3|113938.3|113966.3|113941.3|113960.7|113935.7|20
1736880690000|2025-01-14 18:51:30|113963.9|113938.9|113957.3|113932.3|113963.9|113938.9|113954.3|113929.3|20
1736880700000|2025-01-14 18:51:40|113956.3|113931.3|113955.9|113930.9|113957.9|113932.9|113955.6|113930.6|10
1736880710000|2025-01-14 18:51:50|113957.2|113932.2|113955.9|113930.9|113957.2|113932.2|113955.9|113930.9|5
1736880720000|2025-01-14 18:52:00|113956.1|113931.1|113964|113939|113968.4|113943.4|113956.1|113931.1|20
1736880730000|2025-01-14 18:52:10|113964.3|113939.3|113959.4|113934.4|113964.3|113939.3|113955.9|113930.9|14
1736880740000|2025-01-14 18:52:20|113959.8|113934.8|113964.5|113939.5|113968.6|113943.6|113958.1|113933.1|24
1736880750000|2025-01-14 18:52:30|113966|113941|113963.5|113938.5|113967|113942|113963.4|113938.4|11
1736880760000|2025-01-14 18:52:40|113964.5|113939.5|113965.1|113940.1|113966.6|113941.6|113963|113938|22
1736880770000|2025-01-14 18:52:50|113966.4|113941.4|113964.6|113939.6|113966.4|113941.4|113964.6|113939.6|4
1736880780000|2025-01-14 18:53:00|113964.9|113939.9|113975.2|113950.2|113976.6|113951.6|113964.9|113939.9|19
1736880790000|2025-01-14 18:53:10|113974.4|113949.4|113968.2|113943.2|113974.4|113949.4|113967.8|113942.8|17
1736880800000|2025-01-14 18:53:20|113968.4|113943.4|113971.8|113946.8|113973.8|113948.8|113968.2|113943.2|20
1736880810000|2025-01-14 18:53:30|113972.9|113947.9|113976.6|113951.6|113979.2|113954.2|113972.9|113947.9|27
1736880820000|2025-01-14 18:53:40|113977.1|113952.1|113974|113949|113979.1|113954.1|113974|113949|27
1736880830000|2025-01-14 18:53:50|113971.4|113946.4|113967.6|113942.6|113971.4|113946.4|113967.6|113942.6|7
1736880840000|2025-01-14 18:54:00|113968.5|113943.5|113966|113941|113974|113949|113962.6|113937.6|22
1736880850000|2025-01-14 18:54:10|113967.6|113942.6|113971.2|113946.2|113971.2|113946.2|113967.2|113942.2|10
1736880860000|2025-01-14 18:54:20|113970.7|113945.7|113971.6|113946.6|113973.6|113948.6|113963.4|113938.4|33
1736880870000|2025-01-14 18:54:30|113972.4|113947.4|113971.4|113946.4|113972.4|113947.4|113971.2|113946.2|6
1736880880000|2025-01-14 18:54:40|113973|113948|113967.8|113942.8|113973|113948|113967.8|113942.8|14
1736880890000|2025-01-14 18:54:50|113967.7|113942.7|113955.6|113930.6|113967.7|113942.7|113954.3|113929.3|18
1736880900000|2025-01-14 18:55:00|113956.1|113931.1|113958.2|113933.2|113958.2|113933.2|113955.2|113930.2|12
1736880910000|2025-01-14 18:55:10|113958.7|113933.7|113958.3|113933.3|113962.3|113937.3|113957.7|113932.7|15
1736880920000|2025-01-14 18:55:20|113957.4|113932.4|113955.4|113930.4|113957.4|113932.4|113951.2|113926.2|12
1736880930000|2025-01-14 18:55:30|113954.9|113929.9|113954.8|113929.8|113954.9|113929.9|113953.4|113928.4|4
1736880940000|2025-01-14 18:55:40|113954.7|113929.7|113954.5|113929.5|113954.7|113929.7|113954.3|113929.3|4
1736880950000|2025-01-14 18:55:50|113955.6|113930.6|113950.3|113925.3|113957.7|113932.7|113950.3|113925.3|8
1736880960000|2025-01-14 18:56:00|113951|113926|113952.7|113927.7|113961.1|113936.1|113946.8|113921.8|24
1736880970000|2025-01-14 18:56:10|113951.8|113926.8|113953.6|113928.6|113953.9|113928.9|113951.8|113926.8|8
1736880980000|2025-01-14 18:56:20|113954.6|113929.6|113961|113936|113963|113938|113953.9|113928.9|21
1736880990000|2025-01-14 18:56:30|113961.7|113936.7|113958.8|113933.8|113961.7|113936.7|113957.2|113932.2|16
1736881000000|2025-01-14 18:56:40|113957.3|113932.3|113957.6|113932.6|113959.9|113934.9|113957|113932|19
1736881010000|2025-01-14 18:56:50|113958.1|113933.1|113959.5|113934.5|113959.5|113934.5|113958.1|113933.1|3
1736881020000|2025-01-14 18:57:00|113959|113934|113955.7|113930.7|113959.5|113934.5|113955.1|113930.1|17
1736881030000|2025-01-14 18:57:10|113957.7|113932.7|113954.6|113929.6|113960.4|113935.4|113954.6|113929.6|14
1736881040000|2025-01-14 18:57:20|113954.4|113929.4|113957.6|113932.6|113957.6|113932.6|113953.9|113928.9|8
1736881050000|2025-01-14 18:57:30|113957|113932|113959.7|113934.7|113962.8|113937.8|113957|113932|10
1736881060000|2025-01-14 18:57:40|113959.5|113934.5|113945.3|113920.3|113959.7|113934.7|113944.9|113919.9|13
1736881070000|2025-01-14 18:57:50|113944.3|113919.3|113944.6|113919.6|113945.8|113920.8|113943.7|113918.7|7
1736881080000|2025-01-14 18:58:00|113943.9|113918.9|113944.6|113919.6|113944.6|113919.6|113942.9|113917.9|6
1736881090000|2025-01-14 18:58:10|113945.5|113920.5|113945.5|113920.5|113946.3|113921.3|113945.1|113920.1|7
1736881100000|2025-01-14 18:58:20|113946.5|113921.5|113945.2|113920.2|113956.4|113931.4|113944.9|113919.9|16
1736881110000|2025-01-14 18:58:30|113945.3|113920.3|113945.6|113920.6|113947.6|113922.6|113945|113920|10
1736881120000|2025-01-14 18:58:40|113945.5|113920.5|113947.4|113922.4|113947.4|113922.4|113945.3|113920.3|7
1736881130000|2025-01-14 18:58:50|113946.7|113921.7|113947.4|113922.4|113947.5|113922.5|113946.7|113921.7|5
1736881140000|2025-01-14 18:59:00|113946.7|113921.7|113943.5|113918.5|113946.7|113921.7|113943.5|113918.5|15
1736881150000|2025-01-14 18:59:10|113944.2|113919.2|113947.2|113922.2|113949.1|113924.1|113944.2|113919.2|15
1736881160000|2025-01-14 18:59:20|113946.6|113921.6|113944.9|113919.9|113947.1|113922.1|113941.2|113916.2|16
1736881170000|2025-01-14 18:59:30|113944.2|113919.2|113921.2|113896.2|113944.2|113919.2|113920.4|113895.4|23
1736881180000|2025-01-14 18:59:40|113921|113896|113924.8|113899.8|113924.8|113899.8|113918.9|113893.9|16
1736881190000|2025-01-14 18:59:50|113923.6|113898.6|113916|113891|113924.1|113899.1|113913.2|113888.2|15
1736881200000|2025-01-14 19:00:00|113916.4|113891.4|113916.9|113891.9|113917.9|113892.9|113912.4|113887.4|35
1736881210000|2025-01-14 19:00:10|113916.7|113891.7|113924.3|113899.3|113924.3|113899.3|113916.6|113891.6|29
1736881220000|2025-01-14 19:00:20|113921.4|113896.4|113925.6|113900.6|113926.1|113901.1|113920.7|113895.7|15
1736881230000|2025-01-14 19:00:30|113922.6|113897.6|113917.2|113892.2|113926|113901|113913.4|113888.4|15
1736881240000|2025-01-14 19:00:40|113917.9|113892.9|113916.8|113891.8|113917.9|113892.9|113916.8|113891.8|4
1736881250000|2025-01-14 19:00:50|113915.4|113890.4|113915.3|113890.3|113917.3|113892.3|113914.9|113889.9|16
1736881260000|2025-01-14 19:01:00|113915.1|113890.1|113928.1|113903.1|113928.1|113903.1|113915.1|113890.1|22
1736881270000|2025-01-14 19:01:10|113927.9|113902.9|113928.6|113903.6|113928.7|113903.7|113926.8|113901.8|8
1736881280000|2025-01-14 19:01:20|113928.5|113903.5|113928.5|113903.5|113928.5|113903.5|113927.7|113902.7|9
1736881290000|2025-01-14 19:01:30|113926.8|113901.8|113928.2|113903.2|113928.2|113903.2|113923.1|113898.1|18
1736881300000|2025-01-14 19:01:40|113926.9|113901.9|113930.1|113905.1|113930.8|113905.8|113926.6|113901.6|14
1736881310000|2025-01-14 19:01:50|113929.5|113904.5|113928.7|113903.7|113929.5|113904.5|113924.2|113899.2|20
1736881320000|2025-01-14 19:02:00|113927.6|113902.6|113927.8|113902.8|113927.8|113902.8|113923.6|113898.6|15
1736881330000|2025-01-14 19:02:10|113927|113902|113928.5|113903.5|113928.5|113903.5|113927|113902|7
1736881340000|2025-01-14 19:02:20|113928.7|113903.7|113928.8|113903.8|113929.1|113904.1|113927.8|113902.8|7
1736881350000|2025-01-14 19:02:30|113929.4|113904.4|113924.8|113899.8|113930.9|113905.9|113923.9|113898.9|17
1736881360000|2025-01-14 19:02:40|113924.6|113899.6|113923.5|113898.5|113924.6|113899.6|113923.1|113898.1|7
1736881370000|2025-01-14 19:02:50|113924.3|113899.3|113924.1|113899.1|113925.8|113900.8|113924.1|113899.1|6
1736881380000|2025-01-14 19:03:00|113924.2|113899.2|113910|113885|113924.2|113899.2|113906.5|113881.5|12
1736881390000|2025-01-14 19:03:10|113910.8|113885.8|113912.8|113887.8|113913.3|113888.3|113910.8|113885.8|15
1736881400000|2025-01-14 19:03:20|113913.2|113888.2|113912.3|113887.3|113913.2|113888.2|113912|113887|5
1736881410000|2025-01-14 19:03:30|113912.6|113887.6|113913.1|113888.1|113914|113889|113911.8|113886.8|9
1736881420000|2025-01-14 19:03:40|113913|113888|113909.9|113884.9|113913|113888|113907.2|113882.2|13
1736881430000|2025-01-14 19:03:50|113910.1|113885.1|113910.8|113885.8|113910.8|113885.8|113908|113883|9
1736881440000|2025-01-14 19:04:00|113910|113885|113909.4|113884.4|113911|113886|113909.4|113884.4|12
1736881450000|2025-01-14 19:04:10|113909.8|113884.8|113907.9|113882.9|113909.8|113884.8|113907.8|113882.8|5
1736881460000|2025-01-14 19:04:20|113909.7|113884.7|113910.1|113885.1|113910.1|113885.1|113909.2|113884.2|4
1736881470000|2025-01-14 19:04:30|113909.1|113884.1|113923.7|113898.7|113923.8|113898.8|113909.1|113884.1|12
1736881480000|2025-01-14 19:04:40|113924.5|113899.5|113923.1|113898.1|113926.8|113901.8|113921.7|113896.7|17
1736881490000|2025-01-14 19:04:50|113925|113900|113926.7|113901.7|113927.6|113902.6|113924.8|113899.8|6
1736881500000|2025-01-14 19:05:00|113927.5|113902.5|113932.1|113907.1|113932.1|113907.1|113927.5|113902.5|15
1736881510000|2025-01-14 19:05:10|113932|113907|113930.1|113905.1|113932|113907|113930.1|113905.1|3
1736881520000|2025-01-14 19:05:20|113930.4|113905.4|113930.4|113905.4|113931.1|113906.1|113930.2|113905.2|8
1736881530000|2025-01-14 19:05:30|113930.6|113905.6|113930.9|113905.9|113931.5|113906.5|113930.6|113905.6|3
1736881540000|2025-01-14 19:05:40|113930.7|113905.7|113931.2|113906.2|113931.2|113906.2|113927.7|113902.7|12
1736881550000|2025-01-14 19:05:50|113932.2|113907.2|113940.6|113915.6|113941.2|113916.2|113932.2|113907.2|9
1736881560000|2025-01-14 19:06:00|113939.4|113914.4|113928.6|113903.6|113939.4|113914.4|113927.7|113902.7|25
1736881570000|2025-01-14 19:06:10|113940.3|113890.3|113936.9|113886.9|113940.3|113890.3|113934.3|113884.3|19
1736881580000|2025-01-14 19:06:20|113937.7|113887.7|113932.8|113882.8|113939.3|113889.3|113932.5|113882.5|23
1736881590000|2025-01-14 19:06:30|113934.4|113884.4|113923.3|113873.3|113934.4|113884.4|113905.7|113868.8|45
1736881600000|2025-01-14 19:06:40|113922.1|113872.1|113916.2|113866.2|113922.4|113872.4|113913.8|113863.8|24
1736881610000|2025-01-14 19:06:50|113915.5|113865.5|113913.1|113863.1|113917.6|113867.6|113912.6|113862.6|16
1736881620000|2025-01-14 19:07:00|113911.3|113861.3|113911.9|113861.9|113917.5|113867.5|113909.4|113859.4|31
1736881630000|2025-01-14 19:07:10|113910.7|113860.7|113916|113866|113917.7|113867.7|113910|113860|19
1736881640000|2025-01-14 19:07:20|113916.3|113866.3|113911.4|113861.4|113916.3|113866.3|113909.2|113859.2|30
1736881650000|2025-01-14 19:07:30|113909.6|113859.6|113909.4|113859.4|113913.5|113863.5|113903.3|113853.3|29
1736881660000|2025-01-14 19:07:40|113908.8|113858.8|113909.1|113859.1|113912.2|113862.2|113908|113858|14
1736881670000|2025-01-14 19:07:50|113909.5|113859.5|113914.1|113864.1|113914.3|113864.3|113909.5|113859.5|6
1736881680000|2025-01-14 19:08:00|113915|113865|113919.4|113869.4|113922.5|113872.5|113914.4|113864.4|16
1736881690000|2025-01-14 19:08:10|113922.2|113872.2|113917.9|113867.9|113922.2|113872.2|113917.9|113867.9|11
1736881700000|2025-01-14 19:08:20|113915.8|113865.8|113913.3|113863.3|113916.7|113866.7|113911.7|113861.7|22
1736881710000|2025-01-14 19:08:30|113913.1|113863.1|113910.9|113860.9|113916.4|113866.4|113909|113859|28
1736881720000|2025-01-14 19:08:40|113910.2|113860.2|113919.5|113869.5|113922|113872|113910.2|113860.2|23
1736881730000|2025-01-14 19:08:50|113917.7|113867.7|113924.7|113874.7|113924.7|113874.7|113914.9|113864.9|11
1736881740000|2025-01-14 19:09:00|113925.5|113875.5|113915.1|113890.1|113926.8|113890.1|113910.2|113873.7|15
1736881750000|2025-01-14 19:09:10|113913.5|113888.5|113914.6|113889.6|113914.7|113889.7|113912.6|113887.6|7
1736881760000|2025-01-14 19:09:20|113915.3|113890.3|113917.8|113892.8|113917.9|113892.9|113915.3|113890.3|5
1736881770000|2025-01-14 19:09:30|113916.2|113891.2|113916.5|113891.5|113918.2|113893.2|113912.9|113887.9|14
1736881780000|2025-01-14 19:09:40|113916.4|113891.4|113915.5|113890.5|113916.6|113891.6|113915.5|113890.5|5
1736881790000|2025-01-14 19:09:50|113916.5|113891.5|113913.3|113888.3|113916.5|113891.5|113912.1|113887.1|18
1736881800000|2025-01-14 19:10:00|113913|113888|113907.5|113882.5|113914|113889|113903.5|113878.5|27
1736881810000|2025-01-14 19:10:10|113907.2|113882.2|113907.9|113882.9|113909|113884|113905.4|113880.4|19
1736881820000|2025-01-14 19:10:20|113906.9|113881.9|113904.5|113879.5|113908.5|113883.5|113902.8|113877.8|28
1736881830000|2025-01-14 19:10:30|113905.4|113880.4|113906.3|113881.3|113907.9|113882.9|113903.4|113878.4|32
1736881840000|2025-01-14 19:10:40|113906.1|113881.1|113906.8|113881.8|113907|113882|113904.7|113879.7|15
1736881850000|2025-01-14 19:10:50|113907.9|113882.9|113911.2|113886.2|113911.5|113886.5|113907.9|113882.9|15
1736881860000|2025-01-14 19:11:00|113908.7|113883.7|113909.2|113884.2|113913.8|113888.8|113908.7|113883.7|16
1736881870000|2025-01-14 19:11:10|113910.3|113885.3|113911.8|113886.8|113911.8|113886.8|113910.3|113885.3|7
1736881880000|2025-01-14 19:11:20|113913|113888|113912.5|113887.5|113913.3|113888.3|113910.5|113885.5|11
1736881890000|2025-01-14 19:11:30|113911.6|113886.6|113911.8|113886.8|113912.3|113887.3|113911.6|113886.6|4
1736881900000|2025-01-14 19:11:40|113912.1|113887.1|113916.5|113891.5|113916.8|113891.8|113911.3|113886.3|18
1736881910000|2025-01-14 19:11:50|113916.7|113891.7|113913.4|113888.4|113916.9|113891.9|113913.4|113888.4|14
1736881920000|2025-01-14 19:12:00|113916.1|113891.1|113906.8|113881.8|113916.8|113891.8|113904.4|113879.4|33
1736881930000|2025-01-14 19:12:10|113907.7|113882.7|113918.4|113868.4|113920.6|113884.4|113905.3|113864.7|25
1736881940000|2025-01-14 19:12:20|113919.5|113869.5|113923.9|113873.9|113925.4|113875.4|113918.1|113868.1|32
1736881950000|2025-01-14 19:12:30|113924.2|113874.2|113908.9|113883.9|113924.2|113885.9|113907.5|113874.1|15
1736881960000|2025-01-14 19:12:40|113910.4|113885.4|113914.6|113889.6|113918|113893|113908.3|113883.3|30
1736881970000|2025-01-14 19:12:50|113915.3|113890.3|113913.9|113888.9|113916.2|113891.2|113911.5|113886.5|22
1736881980000|2025-01-14 19:13:00|113912.6|113887.6|113910.6|113885.6|113915|113890|113910.2|113885.2|14
1736881990000|2025-01-14 19:13:10|113912.7|113887.7|113911.4|113886.4|113914.1|113889.1|113909.5|113884.5|32
1736882000000|2025-01-14 19:13:20|113909.4|113884.4|113911.6|113886.6|113911.6|113886.6|113906.9|113881.9|28
1736882010000|2025-01-14 19:13:30|113910.2|113885.2|113912.9|113887.9|113914.2|113889.2|113909.1|113884.1|25
1736882020000|2025-01-14 19:13:40|113911.5|113886.5|113895.4|113870.4|113912|113887|113893.9|113868.9|38
1736882030000|2025-01-14 19:13:50|113893.1|113868.1|113884.3|113859.3|113907.7|113869.3|113881|113847.1|48
1736882040000|2025-01-14 19:14:00|113883.7|113858.7|113882.7|113857.7|113886.8|113861.8|113881.8|113856.8|24
1736882050000|2025-01-14 19:14:10|113882|113857|113883.6|113858.6|113886.7|113861.7|113880.7|113855.7|14
1736882060000|2025-01-14 19:14:20|113882.4|113857.4|113882.2|113857.2|113885.7|113860.7|113880.5|113855.5|30
1736882070000|2025-01-14 19:14:30|113882.4|113857.4|113883.6|113858.6|113886.2|113861.2|113881.5|113856.5|49
1736882080000|2025-01-14 19:14:40|113884.9|113859.9|113886.6|113861.6|113886.6|113861.6|113879.7|113854.7|35
1736882090000|2025-01-14 19:14:50|113884.2|113859.2|113889.4|113864.4|113889.8|113864.8|113883.2|113858.2|45
1736882100000|2025-01-14 19:15:00|113891.2|113866.2|113885.6|113860.6|113891.2|113866.2|113882.5|113857.5|57
1736882110000|2025-01-14 19:15:10|113884.2|113859.2|113880.9|113855.9|113887.2|113862.2|113877.5|113852.5|27
1736882120000|2025-01-14 19:15:20|113881.7|113856.7|113877.3|113852.3|113881.8|113856.8|113876.7|113851.7|44
1736882130000|2025-01-14 19:15:30|113876.5|113851.5|113877|113852|113877.1|113852.1|113875.3|113850.3|9
1736882140000|2025-01-14 19:15:40|113876.1|113851.1|113879.9|113854.9|113882.1|113857.1|113876.1|113851.1|42
1736882150000|2025-01-14 19:15:50|113880.8|113855.8|113879.8|113854.8|113881.3|113856.3|113879.4|113854.4|20
1736882160000|2025-01-14 19:16:00|113880.6|113855.6|113881.7|113856.7|113885.1|113860.1|113880|113855|31
1736882170000|2025-01-14 19:16:10|113884.3|113859.3|113884.4|113859.4|113885.6|113860.6|113882.6|113857.6|16
1736882180000|2025-01-14 19:16:20|113885.5|113860.5|113877|113852|113885.5|113860.5|113873.3|113848.3|38
1736882190000|2025-01-14 19:16:30|113875.8|113850.8|113876.4|113851.4|113878.3|113853.3|113871.5|113846.5|36
1736882200000|2025-01-14 19:16:40|113877.2|113852.2|113875.3|113850.3|113877.2|113852.2|113873.8|113848.8|31
1736882210000|2025-01-14 19:16:50|113874.1|113849.1|113878.7|113853.7|113879.6|113854.6|113873|113848|33
1736882220000|2025-01-14 19:17:00|113877.9|113852.9|113889.8|113864.8|113889.8|113864.8|113877.7|113852.7|41
1736882230000|2025-01-14 19:17:10|113891|113866|113900.1|113875.1|113900.2|113875.2|113890|113865|27
1736882240000|2025-01-14 19:17:20|113901.2|113876.2|113897.5|113872.5|113903.5|113878.5|113896.9|113871.9|24
1736882250000|2025-01-14 19:17:30|113895.7|113870.7|113896.1|113871.1|113899.4|113874.4|113895.3|113870.3|16
1736882260000|2025-01-14 19:17:40|113899.4|113874.4|113901.6|113876.6|113903|113878|113897.4|113872.4|31
1736882270000|2025-01-14 19:17:50|113899.3|113874.3|113895.4|113870.4|113903.4|113878.4|113895.1|113870.1|22
1736882280000|2025-01-14 19:18:00|113895.2|113870.2|113874|113849|113895.2|113870.2|113874|113849|39
1736882290000|2025-01-14 19:18:10|113875.4|113850.4|113868.9|113843.9|113881.1|113856.1|113867.9|113842.9|52
1736882300000|2025-01-14 19:18:20|113867.8|113842.8|113867.1|113842.1|113870.1|113845.1|113865.7|113840.7|30
1736882310000|2025-01-14 19:18:30|113867.3|113842.3|113861.5|113836.5|113867.6|113842.6|113861.5|113836.5|10
1736882320000|2025-01-14 19:18:40|113861.6|113836.6|113866.6|113841.6|113868|113843|113859.4|113834.4|20
1736882330000|2025-01-14 19:18:50|113865.5|113840.5|113863.2|113838.2|113867.5|113842.5|113863.2|113838.2|29
1736882340000|2025-01-14 19:19:00|113863.5|113838.5|113859.5|113834.5|113865.8|113840.8|113859.3|113834.3|22
1736882350000|2025-01-14 19:19:10|113860.7|113835.7|113863.5|113838.5|113865.6|113840.6|113860.7|113835.7|24
1736882360000|2025-01-14 19:19:20|113862.6|113837.6|113861.9|113836.9|113863|113838|113857.2|113832.2|17
1736882370000|2025-01-14 19:19:30|113861.4|113836.4|113865.9|113840.9|113868.3|113843.3|113861.1|113836.1|36
1736882380000|2025-01-14 19:19:40|113864.9|113839.9|113868.2|113843.2|113868.3|113843.3|113864.9|113839.9|11
1736882390000|2025-01-14 19:19:50|113868.3|113843.3|113869.1|113844.1|113870.6|113845.6|113863.3|113838.3|26
1736882400000|2025-01-14 19:20:00|113866.5|113841.5|113870.9|113845.9|113874.7|113849.7|113865.4|113840.4|41
1736882410000|2025-01-14 19:20:10|113873.8|113848.8|113871|113846|113873.8|113848.8|113868|113843|31
1736882420000|2025-01-14 19:20:20|113869.7|113844.7|113872.1|113847.1|113873.5|113848.5|113867.6|113842.6|41
1736882430000|2025-01-14 19:20:30|113873.5|113848.5|113883.9|113833.9|113884.5|113849.3|113868.9|113831.4|29
1736882440000|2025-01-14 19:20:40|113882.8|113832.8|113872.8|113847.8|113882.8|113850|113870|113828.3|49
1736882450000|2025-01-14 19:20:50|113871.8|113846.8|113873.2|113848.2|113875.5|113850.5|113871.8|113846.8|17
1736882460000|2025-01-14 19:21:00|113871.2|113846.2|113874.3|113849.3|113875.3|113850.3|113870.3|113845.3|32
1736882470000|2025-01-14 19:21:10|113875|113850|113875.1|113850.1|113876.3|113851.3|113873.8|113848.8|6
1736882480000|2025-01-14 19:21:20|113876.7|113851.7|113875.7|113850.7|113880.8|113855.8|113873.9|113848.9|14
1736882490000|2025-01-14 19:21:30|113874.5|113849.5|113874.5|113849.5|113876.5|113851.5|113873.7|113848.7|10
1736882500000|2025-01-14 19:21:40|113874.2|113849.2|113874.7|113849.7|113874.8|113849.8|113873.2|113848.2|9
1736882510000|2025-01-14 19:21:50|113876.3|113851.3|113881|113856|113881.5|113856.5|113876.3|113851.3|9
1736882520000|2025-01-14 19:22:00|113880.9|113855.9|113870.9|113845.9|113880.9|113855.9|113868.2|113843.2|27
1736882530000|2025-01-14 19:22:10|113872.4|113847.4|113862.5|113837.5|113874.5|113849.5|113861.3|113836.3|66
1736882540000|2025-01-14 19:22:20|113863.4|113838.4|113861.8|113836.8|113863.4|113838.4|113860.7|113835.7|11
1736882550000|2025-01-14 19:22:30|113861.6|113836.6|113860.4|113835.4|113861.6|113836.6|113860.4|113835.4|9
1736882560000|2025-01-14 19:22:40|113860.1|113835.1|113854|113829|113861.2|113836.2|113853.4|113828.4|19
1736882570000|2025-01-14 19:22:50|113853.8|113828.8|113851.4|113826.4|113853.8|113828.8|113850.6|113825.6|10
1736882580000|2025-01-14 19:23:00|113850.4|113825.4|113851.1|113826.1|113851.4|113826.4|113849.8|113824.8|12
1736882590000|2025-01-14 19:23:10|113851.3|113826.3|113866|113841|113867.1|113842.1|113851.3|113826.3|24
1736882600000|2025-01-14 19:23:20|113864|113839|113863.4|113838.4|113865.5|113840.5|113862.3|113837.3|11
1736882610000|2025-01-14 19:23:30|113863.5|113838.5|113857.5|113832.5|113867.7|113842.7|113853.2|113828.2|29
1736882620000|2025-01-14 19:23:40|113856.4|113831.4|113864.8|113839.8|113867.8|113842.8|113854.1|113829.1|31
1736882630000|2025-01-14 19:23:50|113867.1|113842.1|113860.7|113835.7|113870|113845|113860.7|113835.7|27
1736882640000|2025-01-14 19:24:00|113861|113836|113848.6|113823.6|113861|113836|113848.6|113823.6|33
1736882650000|2025-01-14 19:24:10|113848.9|113823.9|113856.9|113831.9|113856.9|113831.9|113848.7|113823.7|15
1736882660000|2025-01-14 19:24:20|113859.1|113834.1|113864.7|113839.7|113866.7|113841.7|113859.1|113834.1|23
1736882670000|2025-01-14 19:24:30|113865.7|113840.7|113860.7|113835.7|113866.1|113841.1|113859.4|113834.4|17
1736882680000|2025-01-14 19:24:40|113859.3|113834.3|113859.4|113834.4|113863.9|113838.9|113859.2|113834.2|23
1736882690000|2025-01-14 19:24:50|113858.6|113833.6|113860.9|113810.9|113861.7|113833.9|113844.9|113810.9|31
1736882700000|2025-01-14 19:25:00|113859.7|113809.7|113855.3|113805.3|113859.7|113809.7|113855.3|113805.3|21
1736882710000|2025-01-14 19:25:10|113856.2|113806.2|113856.1|113806.1|113857.4|113807.4|113856|113806|8
1736882720000|2025-01-14 19:25:20|113856|113806|113856.5|113806.5|113856.9|113806.9|113852.1|113802.1|18
1736882730000|2025-01-14 19:25:30|113856.6|113806.6|113857.7|113807.7|113859|113809|113856.5|113806.5|9
1736882740000|2025-01-14 19:25:40|113857.6|113807.6|113852.2|113827.2|113865.4|113831.2|113851.6|113807.6|30
1736882750000|2025-01-14 19:25:50|113851.4|113826.4|113852.3|113827.3|113854.2|113829.2|113849.9|113824.9|30
1736882760000|2025-01-14 19:26:00|113854.6|113829.6|113851.9|113826.9|113854.6|113829.6|113848.6|113823.6|21
1736882770000|2025-01-14 19:26:10|113850.1|113825.1|113849.3|113824.3|113852.6|113827.6|113847.8|113822.8|24
1736882780000|2025-01-14 19:26:20|113850.2|113825.2|113859.5|113834.5|113860|113835|113849.7|113824.7|27
1736882790000|2025-01-14 19:26:30|113859.7|113834.7|113871.7|113846.7|113872.2|113847.2|113859.2|113834.2|19
1736882800000|2025-01-14 19:26:40|113871.9|113846.9|113867|113842|113872.5|113847.5|113865.1|113840.1|34
1736882810000|2025-01-14 19:26:50|113869.6|113844.6|113871|113846|113871|113846|113866.4|113841.4|19
1736882820000|2025-01-14 19:27:00|113869.4|113844.4|113871.7|113846.7|113871.7|113846.7|113866.8|113841.8|29
1736882830000|2025-01-14 19:27:10|113871.3|113846.3|113871.3|113846.3|113871.3|113846.3|113867.6|113842.6|13
1736882840000|2025-01-14 19:27:20|113871.6|113846.6|113875.6|113850.6|113876|113851|113871.6|113846.6|13
1736882850000|2025-01-14 19:27:30|113876.5|113851.5|113876.1|113851.1|113877.7|113852.7|113876.1|113851.1|6
1736882860000|2025-01-14 19:27:40|113876.3|113851.3|113886.4|113861.4|113887.2|113862.2|113875.3|113850.3|13
1736882870000|2025-01-14 19:27:50|113884.6|113859.6|113881.8|113856.8|113886.3|113861.3|113881.4|113856.4|24
1736882880000|2025-01-14 19:28:00|113883.2|113858.2|113880.7|113855.7|113883.2|113858.2|113880|113855|16
1736882890000|2025-01-14 19:28:10|113881.2|113856.2|113880.5|113855.5|113885.2|113860.2|113880.2|113855.2|16
1736882900000|2025-01-14 19:28:20|113880.3|113855.3|113877.8|113852.8|113881.6|113856.6|113877.8|113852.8|6
1736882910000|2025-01-14 19:28:30|113879.1|113854.1|113876.1|113851.1|113879.1|113854.1|113876.1|113851.1|3
1736882920000|2025-01-14 19:28:40|113877.5|113852.5|113875.7|113850.7|113879.1|113854.1|113875.7|113850.7|9
1736882930000|2025-01-14 19:28:50|113876.7|113851.7|113877|113852|113877.6|113852.6|113876.5|113851.5|7
1736882940000|2025-01-14 19:29:00|113876.9|113851.9|113875.5|113850.5|113877.2|113852.2|113875.5|113850.5|6
1736882950000|2025-01-14 19:29:10|113876.3|113851.3|113872.1|113847.1|113876.3|113851.3|113872.1|113847.1|7
1736882960000|2025-01-14 19:29:20|113862|113837|113859.9|113834.9|113864.4|113839.4|113859.5|113834.5|14
1736882970000|2025-01-14 19:29:30|113859.8|113834.8|113859.9|113834.9|113859.9|113834.9|113859.8|113834.8|2
1736882980000|2025-01-14 19:29:40|113860.9|113835.9|113862.6|113837.6|113862.7|113837.7|113860.9|113835.9|7
1736882990000|2025-01-14 19:29:50|113862.7|113837.7|113862.3|113837.3|113863.5|113838.5|113862.3|113837.3|6
1736883000000|2025-01-14 19:30:00|113859.6|113834.6|113860.4|113835.4|113860.4|113835.4|113859.6|113834.6|8
1736883010000|2025-01-14 19:30:10|113860.2|113835.2|113861.9|113836.9|113863.2|113838.2|113860.2|113835.2|11
1736883020000|2025-01-14 19:30:20|113862.1|113837.1|113858.8|113833.8|113863.2|113838.2|113857.6|113832.6|11
1736883030000|2025-01-14 19:30:30|113858.4|113833.4|113859.8|113834.8|113859.8|113834.8|113858.4|113833.4|4
1736883040000|2025-01-14 19:30:40|113859.9|113834.9|113860.3|113835.3|113860.3|113835.3|113859.9|113834.9|3
1736883050000|2025-01-14 19:30:50|113859.9|113834.9|113859.9|113834.9|113860.1|113835.1|113859.9|113834.9|4
1736883060000|2025-01-14 19:31:00|113860.1|113835.1|113861.5|113836.5|113861.5|113836.5|113858.8|113833.8|4
1736883070000|2025-01-14 19:31:10|113861.4|113836.4|113861.2|113836.2|113861.7|113836.7|113860.3|113835.3|9
1736883080000|2025-01-14 19:31:20|113861.3|113836.3|113861.4|113836.4|113861.6|113836.6|113861.3|113836.3|6
1736883090000|2025-01-14 19:31:30|113861.5|113836.5|113861.6|113836.6|113861.6|113836.6|113861.5|113836.5|2
1736883100000|2025-01-14 19:31:40|113861.5|113836.5|113860.3|113835.3|113862.7|113837.7|113860.3|113835.3|7
1736883110000|2025-01-14 19:31:50|113860|113835|113859.6|113834.6|113861.4|113836.4|113858.6|113833.6|12
1736883120000|2025-01-14 19:32:00|113859.5|113834.5|113850.4|113825.4|113862.1|113837.1|113850.4|113825.4|28
1736883130000|2025-01-14 19:32:10|113851.9|113826.9|113848.1|113823.1|113851.9|113826.9|113847.7|113822.7|4
1736883140000|2025-01-14 19:32:20|113849.7|113824.7|113849|113824|113849.7|113824.7|113849|113824|4
1736883150000|2025-01-14 19:32:30|113849.2|113824.2|113849|113824|113849.2|113824.2|113849|113824|2
1736883160000|2025-01-14 19:32:40|113849.2|113824.2|113848.2|113823.2|113850.1|113825.1|113848.2|113823.2|9
1736883170000|2025-01-14 19:32:50|113849.2|113824.2|113849.6|113824.6|113855.8|113830.8|113846|113821|17
1736883180000|2025-01-14 19:33:00|113847.2|113822.2|113845.7|113820.7|113849.3|113824.3|113845.7|113820.7|15
1736883190000|2025-01-14 19:33:10|113846.3|113821.3|113846.2|113821.2|113846.8|113821.8|113846.2|113821.2|6
1736883200000|2025-01-14 19:33:20|113845.9|113820.9|113859.7|113809.7|113859.7|113820.9|113841.2|113804.2|16
1736883210000|2025-01-14 19:33:30|113860.1|113810.1|113860.6|113810.6|113863.2|113813.2|113860.1|113810.1|17
1736883220000|2025-01-14 19:33:40|113861.9|113811.9|113859.4|113809.4|113862.1|113812.1|113857.8|113807.8|16
1736883230000|2025-01-14 19:33:50|113858.5|113808.5|113850.6|113800.6|113858.7|113808.7|113849.3|113799.3|14
1736883240000|2025-01-14 19:34:00|113849.5|113799.5|113830.4|113805.4|113850.7|113807.4|113824.9|113785.5|26
1736883250000|2025-01-14 19:34:10|113830.2|113805.2|113842.6|113817.6|113844.1|113819.1|113826.2|113801.2|39
1736883260000|2025-01-14 19:34:20|113843.2|113818.2|113845|113820|113845.4|113820.4|113842.6|113817.6|14
1736883270000|2025-01-14 19:34:30|113842.9|113817.9|113841.3|113816.3|113845.1|113820.1|113838.3|113813.3|28
1736883280000|2025-01-14 19:34:40|113841.2|113816.2|113841.8|113816.8|113843.8|113818.8|113839.8|113814.8|20
1736883290000|2025-01-14 19:34:50|113843|113818|113841.5|113816.5|113843|113818|113840|113815|18
1736883300000|2025-01-14 19:35:00|113842|113817|113840.9|113815.9|113842.8|113817.8|113840.3|113815.3|20
1736883310000|2025-01-14 19:35:10|113841.5|113816.5|113840.3|113815.3|113841.5|113816.5|113837.4|113812.4|15
1736883320000|2025-01-14 19:35:20|113840.2|113815.2|113829.1|113804.1|113840.2|113815.2|113824.9|113799.9|22
1736883330000|2025-01-14 19:35:30|113829.6|113804.6|113831.4|113806.4|113832.3|113807.3|113829.6|113804.6|20
1736883340000|2025-01-14 19:35:40|113831.1|113806.1|113831.3|113806.3|113834.8|113809.8|113831.1|113806.1|15
1736883350000|2025-01-14 19:35:50|113831.2|113806.2|113831.2|113806.2|113831.2|113806.2|113831.2|113806.2|1
1736883360000|2025-01-14 19:36:00|113830.6|113805.6|113830.6|113805.6|113835.9|113810.9|113830.5|113805.5|10
1736883370000|2025-01-14 19:36:10|113832.2|113807.2|113826|113801|113832.2|113807.2|113824.8|113799.8|8
1736883380000|2025-01-14 19:36:20|113825.9|113800.9|113825.6|113800.6|113825.9|113800.9|113825.6|113800.6|3
1736883390000|2025-01-14 19:36:30|113824.8|113799.8|113834.9|113784.9|113834.9|113800.5|113813.2|113784.9|18
1736883400000|2025-01-14 19:36:40|113835.6|113785.6|113816.9|113791.9|113840.1|113801.7|113811.9|113781.7|31
1736883410000|2025-01-14 19:36:50|113818.7|113793.7|113820.5|113795.5|113822.1|113797.1|113813.5|113788.5|41
1736883420000|2025-01-14 19:37:00|113821.2|113796.2|113796.1|113771.1|113824.6|113799.6|113793.9|113768.9|59
1736883430000|2025-01-14 19:37:10|113795.2|113770.2|113795.8|113770.8|113795.8|113770.8|113794.1|113769.1|15
1736883440000|2025-01-14 19:37:20|113795.2|113770.2|113804.4|113779.4|113807.1|113782.1|113795.2|113770.2|23
1736883450000|2025-01-14 19:37:30|113805.5|113780.5|113808.3|113783.3|113810.1|113785.1|113805.5|113780.5|25
1736883460000|2025-01-14 19:37:40|113809.2|113784.2|113811.3|113786.3|113813.6|113788.6|113808.3|113783.3|22
1736883470000|2025-01-14 19:37:50|113810.5|113785.5|113808.8|113783.8|113810.5|113785.5|113808.8|113783.8|8
1736883480000|2025-01-14 19:38:00|113809.8|113784.8|113806.2|113781.2|113810|113785|113806.2|113781.2|14
1736883490000|2025-01-14 19:38:10|113805.4|113780.4|113810.1|113785.1|113810.6|113785.6|113804.7|113779.7|19
1736883500000|2025-01-14 19:38:20|113809.5|113784.5|113813.1|113788.1|113815|113790|113809.5|113784.5|15
1736883510000|2025-01-14 19:38:30|113812.8|113787.8|113802.6|113777.6|113812.8|113787.8|113802.6|113777.6|17
1736883520000|2025-01-14 19:38:40|113803.5|113778.5|113804.9|113779.9|113804.9|113779.9|113802.5|113777.5|14
1736883530000|2025-01-14 19:38:50|113803.9|113778.9|113789.2|113764.2|113805.4|113780.4|113786.2|113761.2|37
1736883540000|2025-01-14 19:39:00|113789.3|113764.3|113787.3|113762.3|113790.3|113765.3|113786.2|113761.2|24
1736883550000|2025-01-14 19:39:10|113788.8|113763.8|113787|113762|113789.4|113764.4|113785|113760|20
1736883560000|2025-01-14 19:39:20|113786.5|113761.5|113804.8|113779.8|113804.8|113779.8|113785.2|113760.2|31
1736883570000|2025-01-14 19:39:30|113805|113780|113805.1|113780.1|113806.3|113781.3|113803.9|113778.9|14
1736883580000|2025-01-14 19:39:40|113804.1|113779.1|113809.6|113784.6|113809.6|113784.6|113802.6|113777.6|26
1736883590000|2025-01-14 19:39:50|113809|113784|113810.2|113785.2|113811.5|113786.5|113808.3|113783.3|19
1736883600000|2025-01-14 19:40:00|113810.1|113785.1|113820.3|113795.3|113820.3|113795.3|113810.1|113785.1|10
1736883610000|2025-01-14 19:40:10|113819.2|113794.2|113819.7|113794.7|113820|113795|113819.2|113794.2|4
1736883620000|2025-01-14 19:40:20|113820.5|113795.5|113821|113796|113823.6|113798.6|113820.3|113795.3|19
1736883630000|2025-01-14 19:40:30|113820.6|113795.6|113819.4|113794.4|113820.7|113795.7|113818.1|113793.1|8
1736883640000|2025-01-14 19:40:40|113819.2|113794.2|113811|113786|113819.4|113794.4|113809.7|113784.7|17
1736883650000|2025-01-14 19:40:50|113811.1|113786.1|113810.5|113785.5|113811.1|113786.1|113810.5|113785.5|5
1736883660000|2025-01-14 19:41:00|113811.3|113786.3|113812.3|113787.3|113813.1|113788.1|113810.3|113785.3|13
1736883670000|2025-01-14 19:41:10|113813.4|113788.4|113812.4|113787.4|113814.2|113789.2|113812.4|113787.4|11
1736883680000|2025-01-14 19:41:20|113813.5|113788.5|113812.3|113787.3|113813.5|113788.5|113811.7|113786.7|5
1736883690000|2025-01-14 19:41:30|113812.2|113787.2|113812.3|113787.3|113813.6|113788.6|113812.2|113787.2|4
1736883700000|2025-01-14 19:41:40|113813.1|113788.1|113811.9|113786.9|113815.9|113790.9|113811.9|113786.9|18
1736883710000|2025-01-14 19:41:50|113811.6|113786.6|113813.8|113788.8|113815.3|113790.3|113811.6|113786.6|16
1736883720000|2025-01-14 19:42:00|113813.9|113788.9|113821.5|113796.5|113821.5|113796.5|113812.7|113787.7|17
1736883730000|2025-01-14 19:42:10|113820.8|113795.8|113826.7|113801.7|113829.9|113804.9|113819.1|113794.1|28
1736883740000|2025-01-14 19:42:20|113825.9|113800.9|113830.6|113805.6|113832.6|113807.6|113825.5|113800.5|15
1736883750000|2025-01-14 19:42:30|113832.1|113807.1|113836.4|113811.4|113836.9|113811.9|113832.1|113807.1|17
1736883760000|2025-01-14 19:42:40|113835.7|113810.7|113827.7|113802.7|113838.3|113813.3|113827.5|113802.5|23
1736883770000|2025-01-14 19:42:50|113827.6|113802.6|113824.2|113799.2|113828|113803|113823.9|113798.9|14
1736883780000|2025-01-14 19:43:00|113825.6|113800.6|113826.2|113801.2|113829.1|113804.1|113823.3|113798.3|29
1736883790000|2025-01-14 19:43:10|113826.7|113801.7|113825.8|113800.8|113826.7|113801.7|113825.8|113800.8|2
1736883800000|2025-01-14 19:43:20|113824.7|113799.7|113819.5|113794.5|113824.7|113799.7|113819.5|113794.5|9
1736883810000|2025-01-14 19:43:30|113818.9|113793.9|113816.4|113791.4|113818.9|113793.9|113814.4|113789.4|10
1736883820000|2025-01-14 19:43:40|113816|113791|113819.7|113794.7|113820.3|113795.3|113816|113791|16
1736883830000|2025-01-14 19:43:50|113818.7|113793.7|113818.7|113793.7|113819.7|113794.7|113818.7|113793.7|7
1736883840000|2025-01-14 19:44:00|113818.5|113793.5|113818.2|113793.2|113818.5|113793.5|113818.2|113793.2|2
1736883850000|2025-01-14 19:44:10|113818|113793|113818|113793|113818|113793|113818|113793|1
1736883860000|2025-01-14 19:44:20|113816.4|113791.4|113816.4|113791.4|113816.4|113791.4|113816.4|113791.4|1
1736883870000|2025-01-14 19:44:30|113817.9|113792.9|113816.5|113791.5|113821.8|113796.8|113814.2|113789.2|11
1736883880000|2025-01-14 19:44:40|113817|113792|113817.4|113792.4|113817.4|113792.4|113817|113792|4
1736883890000|2025-01-14 19:44:50|113816.1|113791.1|113814.8|113789.8|113816.1|113791.1|113811.6|113786.6|11
1736883900000|2025-01-14 19:45:00|113814.9|113789.9|113815.6|113790.6|113818|113793|113814.6|113789.6|9
1736883910000|2025-01-14 19:45:10|113815.4|113790.4|113814.2|113789.2|113815.4|113790.4|113814.2|113789.2|4
1736883920000|2025-01-14 19:45:20|113814.3|113789.3|113814.3|113789.3|113814.5|113789.5|113813.3|113788.3|4
1736883940000|2025-01-14 19:45:40|113814.9|113789.9|113814.9|113789.9|113814.9|113789.9|113814.9|113789.9|1
1736883950000|2025-01-14 19:45:50|113815|113790|113813.4|113788.4|113815|113790|113813.4|113788.4|2
1736883970000|2025-01-14 19:46:10|113813.6|113788.6|113813.4|113788.4|113813.6|113788.6|113811.1|113786.1|6
1736883980000|2025-01-14 19:46:20|113812.9|113787.9|113813.3|113788.3|113813.3|113788.3|113812.1|113787.1|5
1736883990000|2025-01-14 19:46:30|113813.9|113788.9|113813.9|113788.9|113814.2|113789.2|113813.9|113788.9|3
1736884000000|2025-01-14 19:46:40|113816.3|113791.3|113815.5|113790.5|113821.5|113796.5|113815.5|113790.5|31
1736884010000|2025-01-14 19:46:50|113812.6|113787.6|113812|113787|113813|113788|113811.9|113786.9|8
1736884020000|2025-01-14 19:47:00|113811.9|113786.9|113814|113789|113816.4|113791.4|113811.2|113786.2|9
1736884040000|2025-01-14 19:47:20|113813.5|113788.5|113808.8|113783.8|113814|113789|113807.7|113782.7|10
1736884050000|2025-01-14 19:47:30|113807.9|113782.9|113808.7|113783.7|113809|113784|113807.7|113782.7|17
1736884060000|2025-01-14 19:47:40|113807.5|113782.5|113808.5|113783.5|113808.5|113783.5|113807.5|113782.5|6
1736884070000|2025-01-14 19:47:50|113807.9|113782.9|113808.7|113783.7|113808.7|113783.7|113807.9|113782.9|3
1736884080000|2025-01-14 19:48:00|113809.9|113784.9|113810.9|113785.9|113812.3|113787.3|113809.9|113784.9|10
1736884090000|2025-01-14 19:48:10|113811|113786|113811.1|113786.1|113812|113787|113808.1|113783.1|7
1736884100000|2025-01-14 19:48:20|113812.7|113787.7|113809.1|113784.1|113812.7|113787.7|113808.2|113783.2|9
1736884110000|2025-01-14 19:48:30|113808.5|113783.5|113808.5|113783.5|113808.5|113783.5|113805.5|113780.5|6
1736884120000|2025-01-14 19:48:40|113808.4|113783.4|113810.6|113785.6|113810.6|113785.6|113807.1|113782.1|6
1736884130000|2025-01-14 19:48:50|113811|113786|113819.2|113794.2|113830.9|113805.9|113811|113786|27
1736884140000|2025-01-14 19:49:00|113818.2|113793.2|113815.6|113790.6|113818.2|113793.2|113815.6|113790.6|10
1736884150000|2025-01-14 19:49:10|113816.4|113791.4|113831.7|113806.7|113831.7|113806.7|113816.4|113791.4|14
1736884160000|2025-01-14 19:49:20|113832.7|113807.7|113831.2|113806.2|113832.7|113807.7|113831.1|113806.1|5
1736884170000|2025-01-14 19:49:30|113831.9|113806.9|113837.7|113812.7|113838.4|113813.4|113831.9|113806.9|23
1736884180000|2025-01-14 19:49:40|113838|113813|113837.2|113812.2|113838.2|113813.2|113835.5|113810.5|16
1736884190000|2025-01-14 19:49:50|113835.6|113810.6|113844.1|113819.1|113849|113824|113835.6|113810.6|16
1736884200000|2025-01-14 19:50:00|113843.7|113818.7|113835.7|113810.7|113843.7|113818.7|113834.5|113809.5|52
1736884210000|2025-01-14 19:50:10|113837.2|113812.2|113837.1|113812.1|113840|113815|113834.2|113809.2|50
1736884220000|2025-01-14 19:50:20|113836|113811|113836.6|113811.6|113838.7|113813.7|113834.1|113809.1|46
1736884230000|2025-01-14 19:50:30|113837|113812|113834.5|113809.5|113839|113814|113831.5|113806.5|35
1736884240000|2025-01-14 19:50:40|113836.2|113811.2|113834.1|113809.1|113836.3|113811.3|113833.5|113808.5|33
1736884250000|2025-01-14 19:50:50|113835.8|113810.8|113837.8|113812.8|113838.8|113813.8|113834.4|113809.4|26
1736884260000|2025-01-14 19:51:00|113837|113812|113847.3|113822.3|113849.1|113824.1|113836.2|113811.2|32
1736884270000|2025-01-14 19:51:10|113846.3|113821.3|113855.6|113830.6|113856.3|113831.3|113846.3|113821.3|20
1736884280000|2025-01-14 19:51:20|113855|113830|113850.9|113825.9|113856.9|113831.9|113845.6|113820.6|19
1736884290000|2025-01-14 19:51:30|113847.8|113822.8|113865.3|113840.3|113866.5|113841.5|113847.8|113822.8|27
1736884300000|2025-01-14 19:51:40|113864|113839|113862.3|113837.3|113867.2|113842.2|113859.6|113834.6|27
1736884310000|2025-01-14 19:51:50|113861.5|113836.5|113869.9|113844.9|113869.9|113844.9|113861.5|113836.5|18
1736884320000|2025-01-14 19:52:00|113869.7|113844.7|113874.7|113849.7|113875.9|113850.9|113869.7|113844.7|18
1736884330000|2025-01-14 19:52:10|113873.7|113848.7|113881.1|113856.1|113881.1|113856.1|113873.7|113848.7|19
1736884340000|2025-01-14 19:52:20|113879.7|113854.7|113881.7|113856.7|113882|113857|113877.7|113852.7|16
1736884350000|2025-01-14 19:52:30|113883|113858|113880.6|113855.6|113883|113858|113879.4|113854.4|10
1736884360000|2025-01-14 19:52:40|113881.4|113856.4|113894.8|113869.8|113895.1|113870.1|113881|113856|20
1736884370000|2025-01-14 19:52:50|113895.1|113870.1|113896.4|113871.4|113896.4|113871.4|113894.1|113869.1|6
1736884380000|2025-01-14 19:53:00|113896.8|113871.8|113898.3|113873.3|113900|113875|113896.5|113871.5|16
1736884390000|2025-01-14 19:53:10|113898.9|113873.9|113898.5|113873.5|113899.1|113874.1|113897.7|113872.7|12
1736884400000|2025-01-14 19:53:20|113897|113872|113898.7|113873.7|113899.6|113874.6|113894.8|113869.8|22
1736884410000|2025-01-14 19:53:30|113899.3|113874.3|113898.8|113873.8|113899.3|113874.3|113898|113873|5
1736884420000|2025-01-14 19:53:40|113898.7|113873.7|113898.3|113873.3|113899.1|113874.1|113891.1|113866.1|22
1736884430000|2025-01-14 19:53:50|113898.6|113873.6|113900.5|113875.5|113901.8|113876.8|113897.5|113872.5|29
1736884440000|2025-01-14 19:54:00|113900.9|113875.9|113907.2|113882.2|113909.2|113884.2|113900.3|113875.3|22
1736884450000|2025-01-14 19:54:10|113906.8|113881.8|113906.6|113881.6|113908.8|113883.8|113906.2|113881.2|19
1736884460000|2025-01-14 19:54:20|113907.1|113882.1|113906.7|113881.7|113911.7|113886.7|113906.1|113881.1|15
1736884470000|2025-01-14 19:54:30|113905.4|113880.4|113908.4|113883.4|113909|113884|113905.4|113880.4|16
1736884480000|2025-01-14 19:54:40|113907.6|113882.6|113906.9|113881.9|113907.6|113882.6|113904.3|113879.3|17
1736884490000|2025-01-14 19:54:50|113906.1|113881.1|113912.4|113887.4|113913.5|113888.5|113906.1|113881.1|16
1736884500000|2025-01-14 19:55:00|113912.7|113887.7|113911.4|113886.4|113913.6|113888.6|113911.1|113886.1|10
1736884510000|2025-01-14 19:55:10|113908.6|113883.6|113911.2|113886.2|113911.8|113886.8|113904.5|113879.5|17
1736884520000|2025-01-14 19:55:20|113912.3|113887.3|113923.2|113898.2|113923.5|113898.5|113911.3|113886.3|19
1736884530000|2025-01-14 19:55:30|113918.1|113893.1|113915|113890|113924.5|113899.5|113914.4|113889.4|30
1736884540000|2025-01-14 19:55:40|113915.6|113890.6|113912.2|113887.2|113915.6|113890.6|113910.7|113885.7|12
1736884550000|2025-01-14 19:55:50|113912.8|113887.8|113922.7|113897.7|113922.7|113897.7|113912.8|113887.8|13
1736884560000|2025-01-14 19:56:00|113920.7|113895.7|113925.6|113900.6|113927|113902|113920.7|113895.7|13
1736884570000|2025-01-14 19:56:10|113925|113900|113929.6|113904.6|113932.1|113907.1|113925|113900|19
1736884580000|2025-01-14 19:56:20|113928.3|113903.3|113925.4|113900.4|113928.5|113903.5|113925|113900|28
1736884590000|2025-01-14 19:56:30|113926.4|113901.4|113929.9|113904.9|113932|113907|113926.4|113901.4|23
1736884600000|2025-01-14 19:56:40|113930|113905|113931.1|113906.1|113936|113911|113930|113905|34
1736884610000|2025-01-14 19:56:50|113930.7|113905.7|113925.7|113900.7|113930.8|113905.8|113925.6|113900.6|20
1736884620000|2025-01-14 19:57:00|113926.4|113901.4|113932.8|113907.8|113933.7|113908.7|113926.4|113901.4|22
1736884630000|2025-01-14 19:57:10|113933.7|113908.7|113934|113909|113935.5|113910.5|113931.2|113906.2|27
1736884640000|2025-01-14 19:57:20|113933.8|113908.8|113935.3|113910.3|113935.5|113910.5|113932.2|113907.2|25
1736884650000|2025-01-14 19:57:30|113936.8|113911.8|113933.3|113908.3|113936.8|113911.8|113925.7|113900.7|29
1736884660000|2025-01-14 19:57:40|113932|113907|113934.1|113909.1|113935.3|113910.3|113932|113907|26
1736884670000|2025-01-14 19:57:50|113932.5|113907.5|113935.3|113910.3|113935.3|113910.3|113932.1|113907.1|26
1736884680000|2025-01-14 19:58:00|113933.3|113908.3|113927.8|113902.8|113938|113913|113927.4|113902.4|35
1736884690000|2025-01-14 19:58:10|113928.6|113903.6|113925.1|113900.1|113935.9|113910.9|113925.1|113900.1|38
1736884700000|2025-01-14 19:58:20|113926.3|113901.3|113930.3|113905.3|113930.3|113905.3|113925.2|113900.2|34
1736884710000|2025-01-14 19:58:30|113929.5|113904.5|113926.7|113901.7|113930.8|113905.8|113925.5|113900.5|13
1736884720000|2025-01-14 19:58:40|113926.5|113901.5|113930.3|113905.3|113930.8|113905.8|113926.5|113901.5|15
1736884730000|2025-01-14 19:58:50|113929.8|113904.8|113932.4|113907.4|113934.2|113909.2|113925.8|113900.8|27
1736884740000|2025-01-14 19:59:00|113932.5|113907.5|113939.8|113914.8|113939.8|113914.8|113930.3|113905.3|28
1736884750000|2025-01-14 19:59:10|113940.4|113915.4|113940|113915|113941.1|113916.1|113939.2|113914.2|8
1736884760000|2025-01-14 19:59:20|113939.1|113914.1|113936.9|113911.9|113939.4|113914.4|113932.5|113907.5|18
1736884770000|2025-01-14 19:59:30|113936.2|113911.2|113934.6|113909.6|113938.3|113913.3|113933.6|113908.6|20
1736884780000|2025-01-14 19:59:40|113935.2|113910.2|113934.4|113909.4|113936.2|113911.2|113933.5|113908.5|24
1736884790000|2025-01-14 19:59:50|113930.7|113905.7|113918.5|113893.5|113931.5|113906.5|113914.9|113889.9|28
1736884800000|2025-01-14 20:00:00|113917.8|113892.8|113909.8|113884.8|113920.6|113895.6|113909.8|113884.8|15
1736884810000|2025-01-14 20:00:10|113909.7|113884.7|113914.7|113889.7|113916.7|113891.7|113906.7|113881.7|20
1736884820000|2025-01-14 20:00:20|113915.9|113890.9|113916.4|113891.4|113919.2|113894.2|113914.9|113889.9|19
1736884830000|2025-01-14 20:00:30|113916.3|113891.3|113916|113891|113919.2|113894.2|113915.5|113890.5|14
1736884840000|2025-01-14 20:00:40|113916.7|113891.7|113916.7|113891.7|113916.7|113891.7|113911.8|113886.8|22
1736884850000|2025-01-14 20:00:50|113918.3|113893.3|113906|113881|113920.1|113895.1|113906|113881|16
1736884860000|2025-01-14 20:01:00|113905.5|113880.5|113904.5|113879.5|113905.8|113880.8|113903.3|113878.3|15
1736884870000|2025-01-14 20:01:10|113905.8|113880.8|113905.4|113880.4|113905.8|113880.8|113900.5|113875.5|20
1736884880000|2025-01-14 20:01:20|113905.2|113880.2|113909.8|113884.8|113911.6|113886.6|113905.2|113880.2|12
1736884890000|2025-01-14 20:01:30|113909.4|113884.4|113908|113883|113909.5|113884.5|113906.9|113881.9|12
1736884900000|2025-01-14 20:01:40|113909|113884|113930.7|113880.7|113930.7|113888|113909|113876.9|26
1736884910000|2025-01-14 20:01:50|113931.8|113881.8|113930.8|113880.8|113931.8|113881.8|113925.9|113875.9|23
1736884920000|2025-01-14 20:02:00|113928|113878|113925.1|113900.1|113940.5|113902.6|113924.6|113878|33
1736884930000|2025-01-14 20:02:10|113926|113901|113923|113898|113926.3|113901.3|113923|113898|15
1736884940000|2025-01-14 20:02:20|113921.4|113896.4|113925.5|113900.5|113930.1|113900.9|113914.1|113876.7|41
1736884950000|2025-01-14 20:02:30|113925.1|113900.1|113944.6|113894.6|113946.1|113905.5|113922.6|113893|18
1736884960000|2025-01-14 20:02:40|113945.5|113895.5|113955.7|113905.7|113955.7|113905.7|113941.8|113891.8|25
1736884970000|2025-01-14 20:02:50|113956.5|113906.5|113956|113906|113956.8|113906.8|113954.9|113904.9|19
1736884980000|2025-01-14 20:03:00|113956.8|113906.8|113955.2|113905.2|113957.6|113907.6|113950.2|113900.2|22
1736884990000|2025-01-14 20:03:10|113956.4|113906.4|113944|113894|113957.4|113912.4|113927.8|113894|26
1736885000000|2025-01-14 20:03:20|113945.7|113895.7|113947.6|113897.6|113947.7|113897.7|113942.5|113892.5|33
1736885010000|2025-01-14 20:03:30|113946.6|113896.6|113934.2|113909.2|113946.6|113911.2|113929.8|113889.5|24
1736885020000|2025-01-14 20:03:40|113933|113908|113921.6|113896.6|113933|113908|113921.4|113896.4|27
1736885030000|2025-01-14 20:03:50|113920.6|113895.6|113914|113889|113921.7|113896.7|113913.6|113888.6|21
1736885040000|2025-01-14 20:04:00|113914.7|113889.7|113940.9|113890.9|113940.9|113892.9|113914.7|113878.9|31
1736885050000|2025-01-14 20:04:10|113941.4|113891.4|113939|113889|113941.4|113891.4|113934.9|113884.9|20
1736885060000|2025-01-14 20:04:20|113937.6|113887.6|113939.4|113889.4|113939.7|113889.7|113936.6|113886.6|15
1736885070000|2025-01-14 20:04:30|113937.7|113887.7|113947|113897|113947|113897|113937.7|113887.7|8
1736885080000|2025-01-14 20:04:40|113947.8|113897.8|113951.4|113901.4|113952.3|113902.3|113947.8|113897.8|28
1736885090000|2025-01-14 20:04:50|113952.5|113902.5|113940.1|113915.1|113953.2|113916|113939.1|113901.3|13
1736885100000|2025-01-14 20:05:00|113940.8|113915.8|113935|113910|113942.6|113917.6|113931.8|113906.8|19
1736885110000|2025-01-14 20:05:10|113935.9|113910.9|113926.4|113901.4|113936.7|113911.7|113923.5|113898.5|21
1736885120000|2025-01-14 20:05:20|113928.4|113903.4|113925|113900|113930.5|113905.5|113925|113900|17
1736885130000|2025-01-14 20:05:30|113925.8|113900.8|113925.7|113900.7|113926.9|113901.9|113922.3|113897.3|14
1736885140000|2025-01-14 20:05:40|113924.9|113899.9|113929.5|113904.5|113931.4|113906.4|113922.8|113897.8|26
1736885150000|2025-01-14 20:05:50|113928.4|113903.4|113922.3|113897.3|113928.5|113903.5|113922|113897|19
1736885160000|2025-01-14 20:06:00|113923.2|113898.2|113921.5|113896.5|113923.2|113898.2|113919.1|113894.1|18
1736885170000|2025-01-14 20:06:10|113919.5|113894.5|113917.1|113892.1|113919.9|113894.9|113914.6|113889.6|18
1736885180000|2025-01-14 20:06:20|113916.5|113891.5|113926.1|113901.1|113926.1|113901.1|113913.5|113888.5|23
1736885190000|2025-01-14 20:06:30|113926.4|113901.4|113926.9|113901.9|113927.6|113902.6|113924.8|113899.8|9
1736885200000|2025-01-14 20:06:40|113927.9|113902.9|113923.9|113898.9|113927.9|113902.9|113920|113895|13
1736885210000|2025-01-14 20:06:50|113925|113900|113924.4|113899.4|113925.5|113900.5|113921|113896|23
1736885220000|2025-01-14 20:07:00|113925|113900|113933|113908|113934.4|113909.4|113919.4|113894.4|30
1736885230000|2025-01-14 20:07:10|113934|113909|113933.6|113908.6|113936.6|113911.6|113932|113907|14
1736885240000|2025-01-14 20:07:20|113932.6|113907.6|113945.7|113895.7|113945.7|113911.5|113929.7|113895.6|18
1736885250000|2025-01-14 20:07:30|113945.8|113895.8|113945.8|113895.8|113950.4|113900.4|113944.8|113894.8|13
1736885260000|2025-01-14 20:07:40|113946|113896|113946.2|113896.2|113948.6|113898.6|113945.1|113895.1|16
1736885270000|2025-01-14 20:07:50|113947.3|113897.3|113950.7|113900.7|113951.1|113901.1|113947.3|113897.3|9
1736885280000|2025-01-14 20:08:00|113950.2|113900.2|113932.1|113907.1|113950.2|113909.3|113929.6|113894.7|24
1736885290000|2025-01-14 20:08:10|113930.6|113905.6|113925.1|113900.1|113930.6|113905.6|113924.5|113899.5|11
1736885300000|2025-01-14 20:08:20|113926.2|113901.2|113932.5|113907.5|113933|113908|113926.2|113901.2|13
1736885310000|2025-01-14 20:08:30|113933.1|113908.1|113933.8|113908.8|113934.9|113909.9|113930.8|113905.8|11
1736885320000|2025-01-14 20:08:40|113934.3|113909.3|113933.3|113908.3|113934.7|113909.7|113932.9|113907.9|8
1736885330000|2025-01-14 20:08:50|113934.5|113909.5|113926.5|113901.5|113934.5|113909.5|113926.5|113901.5|15
1736885340000|2025-01-14 20:09:00|113928.3|113903.3|113929.3|113904.3|113929.9|113904.9|113926.5|113901.5|22
1736885350000|2025-01-14 20:09:10|113929.4|113904.4|113929.2|113904.2|113930|113905|113925.8|113900.8|10
1736885360000|2025-01-14 20:09:20|113929.4|113904.4|113934.1|113909.1|113935.5|113910.5|113928.4|113903.4|14
1736885370000|2025-01-14 20:09:30|113933.9|113908.9|113934.3|113909.3|113934.4|113909.4|113931.8|113906.8|11
1736885380000|2025-01-14 20:09:40|113932.5|113907.5|113930.7|113905.7|113932.8|113907.8|113928.7|113903.7|11
1736885390000|2025-01-14 20:09:50|113928.4|113903.4|113928.8|113903.8|113930.7|113905.7|113928.3|113903.3|7
1736885400000|2025-01-14 20:10:00|113928.2|113903.2|113935.2|113910.2|113935.2|113910.2|113928.2|113903.2|14
1736885410000|2025-01-14 20:10:10|113935.1|113910.1|113935.5|113910.5|113935.5|113910.5|113935|113910|6
1736885420000|2025-01-14 20:10:20|113935.7|113910.7|113938.2|113913.2|113938.8|113913.8|113935.7|113910.7|15
1736885430000|2025-01-14 20:10:30|113937.2|113912.2|113937.2|113912.2|113937.2|113912.2|113936.8|113911.8|4
1736885440000|2025-01-14 20:10:40|113938.1|113913.1|113935.3|113910.3|113938.3|113913.3|113933.6|113908.6|7
1736885450000|2025-01-14 20:10:50|113935.4|113910.4|113935.3|113910.3|113935.4|113910.4|113935|113910|5
1736885460000|2025-01-14 20:11:00|113933.4|113908.4|113934|113909|113935.8|113910.8|113933.4|113908.4|9
1736885470000|2025-01-14 20:11:10|113935.8|113910.8|113928.4|113903.4|113935.8|113910.8|113928.4|113903.4|20
1736885480000|2025-01-14 20:11:20|113929.8|113904.8|113930.4|113905.4|113931.1|113906.1|113928.4|113903.4|7
1736885490000|2025-01-14 20:11:30|113928.8|113903.8|113927.9|113902.9|113930.5|113905.5|113927.5|113902.5|11
1736885500000|2025-01-14 20:11:40|113928.5|113903.5|113931.7|113906.7|113932.8|113907.8|113928.5|113903.5|18
1736885510000|2025-01-14 20:11:50|113930.4|113905.4|113937.7|113912.7|113938.9|113913.9|113929.5|113904.5|16
1736885520000|2025-01-14 20:12:00|113938.1|113913.1|113936.3|113911.3|113938.3|113913.3|113934.9|113909.9|10
1736885530000|2025-01-14 20:12:10|113935.1|113910.1|113937.2|113912.2|113938.6|113913.6|113935.1|113910.1|8
1736885540000|2025-01-14 20:12:20|113937.4|113912.4|113935.3|113910.3|113937.4|113912.4|113935.3|113910.3|4
1736885550000|2025-01-14 20:12:30|113935.4|113910.4|113930.8|113905.8|113935.4|113910.4|113930.8|113905.8|11
1736885560000|2025-01-14 20:12:40|113930.5|113905.5|113932.6|113907.6|113932.6|113907.6|113930.5|113905.5|8
1736885570000|2025-01-14 20:12:50|113932.5|113907.5|113932.2|113907.2|113932.5|113907.5|113932.2|113907.2|4
1736885580000|2025-01-14 20:13:00|113933.4|113908.4|113938.3|113913.3|113944.8|113919.8|113933.4|113908.4|11
1736885590000|2025-01-14 20:13:10|113938|113913|113937.7|113912.7|113938|113913|113937.7|113912.7|2
1736885600000|2025-01-14 20:13:20|113937.8|113912.8|113937.9|113912.9|113937.9|113912.9|113937.8|113912.8|2
1736885610000|2025-01-14 20:13:30|113938|113913|113938|113913|113938.1|113913.1|113938|113913|3
1736885620000|2025-01-14 20:13:40|113937.9|113912.9|113937.8|113912.8|113940.2|113915.2|113937.8|113912.8|6
1736885630000|2025-01-14 20:13:50|113937.9|113912.9|113938.9|113913.9|113941.3|113916.3|113937.9|113912.9|9
1736885640000|2025-01-14 20:14:00|113939.2|113914.2|113940.1|113915.1|113940.6|113915.6|113939.2|113914.2|5
1736885650000|2025-01-14 20:14:10|113938.9|113913.9|113932.4|113907.4|113938.9|113913.9|113930.8|113905.8|14
1736885660000|2025-01-14 20:14:20|113932.3|113907.3|113932.5|113907.5|113932.5|113907.5|113931.5|113906.5|6
1736885670000|2025-01-14 20:14:30|113931.8|113906.8|113935.7|113910.7|113935.7|113910.7|113931.8|113906.8|9
1736885680000|2025-01-14 20:14:40|113934.4|113909.4|113925.4|113900.4|113934.4|113909.4|113923.9|113898.9|16
1736885690000|2025-01-14 20:14:50|113925|113900|113926|113901|113926|113901|113923.4|113898.4|8
1736885700000|2025-01-14 20:15:00|113924.7|113899.7|113924.4|113899.4|113926.4|113901.4|113922.9|113897.9|15
1736885710000|2025-01-14 20:15:10|113925.4|113900.4|113935.2|113910.2|113935.2|113910.2|113925.4|113900.4|11
1736885720000|2025-01-14 20:15:20|113935|113910|113932.8|113907.8|113935.1|113910.1|113931.3|113906.3|14
1736885730000|2025-01-14 20:15:30|113933.4|113908.4|113930|113905|113935.2|113910.2|113930|113905|20
1736885740000|2025-01-14 20:15:40|113929.5|113904.5|113930|113905|113931.6|113906.6|113925.8|113900.8|9
1736885750000|2025-01-14 20:15:50|113929.1|113904.1|113923.6|113898.6|113929.6|113904.6|113923.6|113898.6|11
1736885760000|2025-01-14 20:16:00|113923.4|113898.4|113924.5|113899.5|113926.9|113901.9|113923.4|113898.4|17
1736885770000|2025-01-14 20:16:10|113925.6|113900.6|113927.5|113902.5|113927.7|113902.7|113925.4|113900.4|9
1736885780000|2025-01-14 20:16:20|113928.2|113903.2|113933.6|113908.6|113933.6|113908.6|113927.3|113902.3|13
1736885790000|2025-01-14 20:16:30|113932.2|113907.2|113931.9|113906.9|113932.2|113907.2|113930.8|113905.8|6
1736885800000|2025-01-14 20:16:40|113931.8|113906.8|113930.2|113905.2|113935.1|113910.1|113930.2|113905.2|22
1736885810000|2025-01-14 20:16:50|113930.9|113905.9|113930.1|113905.1|113930.9|113905.9|113930.1|113905.1|7
1736885820000|2025-01-14 20:17:00|113929|113904|113933.7|113908.7|113933.7|113908.7|113928.2|113903.2|13
1736885830000|2025-01-14 20:17:10|113933.4|113908.4|113934.1|113909.1|113934.1|113909.1|113932.8|113907.8|6
1736885840000|2025-01-14 20:17:20|113933.1|113908.1|113931.9|113906.9|113933.6|113908.6|113931.9|113906.9|8
1736885850000|2025-01-14 20:17:30|113930.5|113905.5|113924.6|113899.6|113930.5|113905.5|113922.4|113897.4|10
1736885860000|2025-01-14 20:17:40|113924.7|113899.7|113924.9|113899.9|113924.9|113899.9|113924.6|113899.6|4
1736885870000|2025-01-14 20:17:50|113925.1|113900.1|113928|113903|113929.3|113904.3|113924.7|113899.7|15
1736885880000|2025-01-14 20:18:00|113928.2|113903.2|113924.3|113899.3|113928.3|113903.3|113923.8|113898.8|17
1736885890000|2025-01-14 20:18:10|113925.7|113900.7|113922.8|113897.8|113925.7|113900.7|113921.3|113896.3|7
1736885900000|2025-01-14 20:18:20|113922.3|113897.3|113922.5|113897.5|113925.3|113900.3|113922.3|113897.3|10
1736885910000|2025-01-14 20:18:30|113923.3|113898.3|113921.3|113896.3|113923.3|113898.3|113921.3|113896.3|11
1736885920000|2025-01-14 20:18:40|113921.9|113896.9|113923.1|113898.1|113923.1|113898.1|113921.3|113896.3|5
1736885930000|2025-01-14 20:18:50|113922.5|113897.5|113923.7|113898.7|113923.7|113898.7|113921.8|113896.8|7
1736885940000|2025-01-14 20:19:00|113923.8|113898.8|113927.5|113902.5|113928.1|113903.1|113923.8|113898.8|14
1736885950000|2025-01-14 20:19:10|113926.6|113901.6|113928.8|113903.8|113928.9|113903.9|113926.6|113901.6|7
1736885960000|2025-01-14 20:19:20|113927.8|113902.8|113922.5|113897.5|113927.8|113902.8|113922.5|113897.5|8
1736885970000|2025-01-14 20:19:30|113923.1|113898.1|113927.8|113902.8|113927.8|113902.8|113921.3|113896.3|8
1736885980000|2025-01-14 20:19:40|113928|113903|113925.8|113900.8|113928|113903|113925.8|113900.8|6
1736885990000|2025-01-14 20:19:50|113925.2|113900.2|113922.5|113897.5|113925.2|113900.2|113919.8|113894.8|8
1736886000000|2025-01-14 20:20:00|113920.9|113895.9|113924.8|113899.8|113926.5|113901.5|113920.4|113895.4|18
1736886010000|2025-01-14 20:20:10|113923.3|113898.3|113924|113899|113924.2|113899.2|113923.3|113898.3|7
1736886020000|2025-01-14 20:20:20|113923|113898|113923.9|113898.9|113924.2|113899.2|113920.6|113895.6|13
1736886030000|2025-01-14 20:20:30|113919.7|113894.7|113919.3|113894.3|113921.4|113896.4|113919.3|113894.3|5
1736886040000|2025-01-14 20:20:40|113918.9|113893.9|113922.6|113897.6|113922.6|113897.6|113918.9|113893.9|7
1736886050000|2025-01-14 20:20:50|113923.6|113898.6|113926.9|113901.9|113929.2|113904.2|113923.6|113898.6|14
1736886060000|2025-01-14 20:21:00|113927|113902|113925.6|113900.6|113927.2|113902.2|113925.6|113900.6|4
1736886070000|2025-01-14 20:21:10|113925.5|113900.5|113928.5|113903.5|113928.5|113903.5|113925.5|113900.5|3
1736886080000|2025-01-14 20:21:20|113927.9|113902.9|113925.8|113900.8|113927.9|113902.9|113925.8|113900.8|4
1736886090000|2025-01-14 20:21:30|113925.4|113900.4|113925.1|113900.1|113925.4|113900.4|113925.1|113900.1|3
1736886100000|2025-01-14 20:21:40|113927.3|113902.3|113924.9|113899.9|113927.3|113902.3|113924.9|113899.9|6
1736886110000|2025-01-14 20:21:50|113926.2|113901.2|113925.3|113900.3|113926.2|113901.2|113925.3|113900.3|3
1736886120000|2025-01-14 20:22:00|113925.5|113900.5|113927.5|113902.5|113927.5|113902.5|113924|113899|7
1736886130000|2025-01-14 20:22:10|113927.2|113902.2|113936.7|113911.7|113936.7|113911.7|113926.9|113901.9|12
1736886140000|2025-01-14 20:22:20|113936.8|113911.8|113936.5|113911.5|113936.8|113911.8|113936.4|113911.4|5
1736886150000|2025-01-14 20:22:30|113936.9|113911.9|113936.9|113911.9|113936.9|113911.9|113936.9|113911.9|1
1736886160000|2025-01-14 20:22:40|113935.8|113910.8|113918.4|113868.4|113936.5|113911.5|113918.4|113868.4|18
1736886170000|2025-01-14 20:22:50|113918.8|113868.8|113894.1|113869.1|113921.6|113884.6|113893.5|113855.1|25
1736886180000|2025-01-14 20:23:00|113894.8|113869.8|113851.2|113826.2|113895.1|113870.1|113846|113821|30
1736886190000|2025-01-14 20:23:10|113848.8|113823.8|113850.9|113825.9|113853.8|113828.8|113846.9|113821.9|23
1736886200000|2025-01-14 20:23:20|113850.5|113825.5|113842.7|113817.7|113851.6|113826.6|113841.3|113816.3|25
1736886210000|2025-01-14 20:23:30|113837.5|113812.5|113840.6|113815.6|113841.1|113816.1|113836.9|113811.9|19
1736886220000|2025-01-14 20:23:40|113841|113816|113840|113815|113847.8|113822.8|113838.3|113813.3|33
1736886230000|2025-01-14 20:23:50|113840.2|113815.2|113817.9|113792.9|113841.2|113816.2|113811.9|113786.9|38
1736886240000|2025-01-14 20:24:00|113816.1|113791.1|113814|113789|113817.6|113792.6|113810.7|113785.7|30
1736886250000|2025-01-14 20:24:10|113815|113790|113813.6|113788.6|113815.2|113790.2|113812.2|113787.2|9
1736886260000|2025-01-14 20:24:20|113814.6|113789.6|113812.7|113787.7|113814.6|113789.6|113809.4|113784.4|18
1736886270000|2025-01-14 20:24:30|113813.8|113788.8|113827.6|113802.6|113828.7|113803.7|113813.3|113788.3|29
1736886280000|2025-01-14 20:24:40|113827.2|113802.2|113830.1|113805.1|113834.5|113809.5|113825.3|113800.3|35
1736886290000|2025-01-14 20:24:50|113831|113806|113835|113810|113835.6|113810.6|113828.2|113803.2|24
1736886300000|2025-01-14 20:25:00|113835.5|113810.5|113832.3|113807.3|113835.5|113810.5|113825.9|113800.9|31
1736886310000|2025-01-14 20:25:10|113833|113808|113834.1|113809.1|113836|113811|113828.5|113803.5|42
1736886320000|2025-01-14 20:25:20|113833.6|113808.6|113835.6|113810.6|113837.9|113812.9|113831.1|113806.1|40
1736886330000|2025-01-14 20:25:30|113834.9|113809.9|113834.1|113809.1|113836.2|113811.2|113830.4|113805.4|25
1736886340000|2025-01-14 20:25:40|113834.2|113809.2|113835.6|113810.6|113835.9|113810.9|113832.5|113807.5|20
1736886350000|2025-01-14 20:25:50|113836.2|113811.2|113829.6|113804.6|113836.2|113811.2|113826.4|113801.4|23
1736886360000|2025-01-14 20:26:00|113829.7|113804.7|113827.6|113802.6|113831.2|113806.2|113827.6|113802.6|14
1736886370000|2025-01-14 20:26:10|113819.7|113794.7|113814.3|113789.3|113822.2|113797.2|113814.3|113789.3|24
1736886380000|2025-01-14 20:26:20|113816.2|113791.2|113813.9|113788.9|113816.2|113791.2|113813.7|113788.7|16
1736886390000|2025-01-14 20:26:30|113814.7|113789.7|113814.6|113789.6|113814.7|113789.7|113814.6|113789.6|2
1736886400000|2025-01-14 20:26:40|113815.3|113790.3|113819.7|113794.7|113820.3|113795.3|113813.8|113788.8|15
1736886410000|2025-01-14 20:26:50|113820.2|113795.2|113817.6|113792.6|113823.1|113798.1|113814.6|113789.6|20
1736886420000|2025-01-14 20:27:00|113816.5|113791.5|113814.5|113789.5|113816.5|113791.5|113813.8|113788.8|9
1736886430000|2025-01-14 20:27:10|113815.2|113790.2|113816.5|113791.5|113819.1|113794.1|113815.2|113790.2|24
1736886440000|2025-01-14 20:27:20|113816.1|113791.1|113816.9|113791.9|113818.3|113793.3|113813.8|113788.8|14
1736886450000|2025-01-14 20:27:30|113810.8|113785.8|113810.3|113785.3|113812.3|113787.3|113808.4|113783.4|8
1736886460000|2025-01-14 20:27:40|113812|113787|113812.3|113787.3|113812.5|113787.5|113811.4|113786.4|7
1736886470000|2025-01-14 20:27:50|113813.3|113788.3|113810.3|113785.3|113813.3|113788.3|113807.6|113782.6|15
1736886480000|2025-01-14 20:28:00|113811.3|113786.3|113812.1|113787.1|113812.3|113787.3|113810|113785|13
1736886490000|2025-01-14 20:28:10|113810.4|113785.4|113808|113783|113810.4|113785.4|113793.7|113768.7|32
1736886500000|2025-01-14 20:28:20|113806.3|113781.3|113805.6|113780.6|113808.2|113783.2|113803.5|113778.5|13
1736886510000|2025-01-14 20:28:30|113803.9|113778.9|113805.5|113780.5|113805.6|113780.6|113803.9|113778.9|4
1736886520000|2025-01-14 20:28:40|113805.6|113780.6|113803.3|113778.3|113805.6|113780.6|113801.5|113776.5|10
1736886530000|2025-01-14 20:28:50|113802|113777|113807|113782|113807.3|113782.3|113802|113777|13
1736886540000|2025-01-14 20:29:00|113807.1|113782.1|113806.9|113781.9|113808|113783|113806.9|113781.9|7
1736886550000|2025-01-14 20:29:10|113806.5|113781.5|113805.9|113780.9|113807|113782|113805.6|113780.6|10
1736886560000|2025-01-14 20:29:20|113805.4|113780.4|113813.5|113788.5|113813.5|113788.5|113805|113780|10
1736886570000|2025-01-14 20:29:30|113815.9|113790.9|113804.8|113779.8|113815.9|113790.9|113802.4|113777.4|33
1736886580000|2025-01-14 20:29:40|113805.8|113780.8|113805.8|113780.8|113805.8|113780.8|113804.2|113779.2|4
1736886590000|2025-01-14 20:29:50|113806.3|113781.3|113804.6|113779.6|113806.4|113781.4|113804.5|113779.5|19
1736886600000|2025-01-14 20:30:00|113804.7|113779.7|113814.9|113789.9|113816.2|113791.2|113804.5|113779.5|20
1736886610000|2025-01-14 20:30:10|113816.1|113791.1|113811.8|113786.8|113816.9|113791.9|113811.2|113786.2|17
1736886620000|2025-01-14 20:30:20|113810.8|113785.8|113812.2|113787.2|113812.2|113787.2|113810.8|113785.8|9
1736886630000|2025-01-14 20:30:30|113812.1|113787.1|113812.1|113787.1|113812.2|113787.2|113812.1|113787.1|3
1736886640000|2025-01-14 20:30:40|113812.2|113787.2|113812.1|113787.1|113812.2|113787.2|113812.1|113787.1|8
1736886650000|2025-01-14 20:30:50|113813.9|113788.9|113813.5|113788.5|113813.9|113788.9|113813.5|113788.5|5
1736886660000|2025-01-14 20:31:00|113813.7|113788.7|113811.6|113786.6|113814.2|113789.2|113810.3|113785.3|9
1736886670000|2025-01-14 20:31:10|113812.1|113787.1|113811.8|113786.8|113812.3|113787.3|113811.6|113786.6|6
1736886680000|2025-01-14 20:31:20|113810.8|113785.8|113811.4|113786.4|113811.4|113786.4|113807.5|113782.5|12
1736886690000|2025-01-14 20:31:30|113812.6|113787.6|113814.6|113789.6|113817.4|113792.4|113808.2|113783.2|20
1736886700000|2025-01-14 20:31:40|113814|113789|113814.5|113789.5|113816.8|113791.8|113812|113787|10
1736886710000|2025-01-14 20:31:50|113814.4|113789.4|113814.3|113789.3|113814.4|113789.4|113814.3|113789.3|2
1736886720000|2025-01-14 20:32:00|113814|113789|113817.2|113792.2|113818.7|113793.7|113813.7|113788.7|11
1736886730000|2025-01-14 20:32:10|113817.9|113792.9|113813.3|113788.3|113817.9|113792.9|113811.5|113786.5|11
1736886740000|2025-01-14 20:32:20|113813.1|113788.1|113807.2|113782.2|113813.1|113788.1|113806.2|113781.2|13
1736886750000|2025-01-14 20:32:30|113807.5|113782.5|113808.5|113783.5|113809.6|113784.6|113805.5|113780.5|14
1736886760000|2025-01-14 20:32:40|113809.7|113784.7|113808.1|113783.1|113809.7|113784.7|113808|113783|7
1736886770000|2025-01-14 20:32:50|113806.4|113781.4|113805.9|113780.9|113808|113783|113804.7|113779.7|7
1736886780000|2025-01-14 20:33:00|113806|113781|113807.3|113782.3|113807.4|113782.4|113806|113781|4
1736886790000|2025-01-14 20:33:10|113807|113782|113808.3|113783.3|113810.1|113785.1|113807|113782|6
1736886800000|2025-01-14 20:33:20|113808.5|113783.5|113807.9|113782.9|113810.3|113785.3|113807.5|113782.5|6
1736886810000|2025-01-14 20:33:30|113806.6|113781.6|113804.8|113779.8|113806.6|113781.6|113804.8|113779.8|5
1736886820000|2025-01-14 20:33:40|113804.9|113779.9|113804.5|113779.5|113804.9|113779.9|113803.5|113778.5|5
1736886830000|2025-01-14 20:33:50|113803.6|113778.6|113803.5|113778.5|113803.7|113778.7|113803.5|113778.5|3
1736886840000|2025-01-14 20:34:00|113803.6|113778.6|113802.7|113777.7|113806.2|113781.2|113802|113777|9
1736886850000|2025-01-14 20:34:10|113802.8|113777.8|113804.7|113779.7|113804.7|113779.7|113802.7|113777.7|7
1736886860000|2025-01-14 20:34:20|113805.4|113780.4|113807.9|113782.9|113807.9|113782.9|113804.7|113779.7|6
1736886880000|2025-01-14 20:34:40|113807.7|113782.7|113807.7|113782.7|113807.7|113782.7|113807.7|113782.7|1
1736886890000|2025-01-14 20:34:50|113808|113783|113804.7|113779.7|113808|113783|113803.6|113778.6|7
1736886900000|2025-01-14 20:35:00|113802.1|113777.1|113805.5|113780.5|113805.5|113780.5|113800|113775|9
1736886910000|2025-01-14 20:35:10|113806.8|113781.8|113809.6|113784.6|113809.6|113784.6|113806.6|113781.6|7
1736886920000|2025-01-14 20:35:20|113809.9|113784.9|113802.1|113777.1|113810|113785|113802.1|113777.1|10
1736886930000|2025-01-14 20:35:30|113801.5|113776.5|113801.7|113776.7|113801.9|113776.9|113800.9|113775.9|7
1736886940000|2025-01-14 20:35:40|113801.4|113776.4|113791.6|113766.6|113801.4|113776.4|113790.9|113765.9|16
1736886950000|2025-01-14 20:35:50|113790.4|113765.4|113790.5|113765.5|113790.6|113765.6|113790.1|113765.1|4
1736886960000|2025-01-14 20:36:00|113789|113764|113789.3|113764.3|113794|113769|113789|113764|9
1736886970000|2025-01-14 20:36:10|113790.4|113765.4|113787.7|113762.7|113790.4|113765.4|113786.2|113761.2|9
1736886980000|2025-01-14 20:36:20|113788.2|113763.2|113788|113763|113788.2|113763.2|113787.9|113762.9|5
1736886990000|2025-01-14 20:36:30|113786.9|113761.9|113788.7|113763.7|113788.7|113763.7|113786.7|113761.7|8
1736887000000|2025-01-14 20:36:40|113789.4|113764.4|113787.6|113762.6|113789.4|113764.4|113787|113762|9
1736887010000|2025-01-14 20:36:50|113786.9|113761.9|113790.2|113765.2|113791|113766|113786.7|113761.7|10
1736887020000|2025-01-14 20:37:00|113791|113766|113790.7|113765.7|113792.3|113767.3|113790.2|113765.2|9
1736887030000|2025-01-14 20:37:10|113788.8|113763.8|113787.2|113762.2|113790.9|113765.9|113786.9|113761.9|19
1736887040000|2025-01-14 20:37:20|113788.2|113763.2|113789.2|113764.2|113789.6|113764.6|113786.5|113761.5|13
1736887050000|2025-01-14 20:37:30|113789.7|113764.7|113791.8|113766.8|113791.8|113766.8|113789.7|113764.7|7
1736887060000|2025-01-14 20:37:40|113792.3|113767.3|113798|113773|113798.7|113773.7|113792.3|113767.3|7
1736887070000|2025-01-14 20:37:50|113797.3|113772.3|113803|113778|113803|113778|113797.3|113772.3|14
1736887080000|2025-01-14 20:38:00|113802.3|113777.3|113805.1|113780.1|113805.5|113780.5|113802.3|113777.3|15
1736887090000|2025-01-14 20:38:10|113806.1|113781.1|113814|113789|113814.2|113789.2|113806.1|113781.1|8
1736887100000|2025-01-14 20:38:20|113814.1|113789.1|113817.8|113792.8|113819.4|113794.4|113813.9|113788.9|12
1736887110000|2025-01-14 20:38:30|113818.9|113793.9|113822.6|113797.6|113822.6|113797.6|113818.1|113793.1|11
1736887120000|2025-01-14 20:38:40|113822.9|113797.9|113823.7|113798.7|113825.6|113800.6|113822.7|113797.7|8
1736887130000|2025-01-14 20:38:50|113820.9|113795.9|113823.9|113798.9|113823.9|113798.9|113820.9|113795.9|6
1736887140000|2025-01-14 20:39:00|113823.1|113798.1|113823.3|113798.3|113825.4|113800.4|113820|113795|11
1736887150000|2025-01-14 20:39:10|113821.6|113796.6|113822.3|113797.3|113822.8|113797.8|113821|113796|4
1736887160000|2025-01-14 20:39:20|113821.3|113796.3|113822|113797|113822|113797|113819.6|113794.6|7
1736887170000|2025-01-14 20:39:30|113821.6|113796.6|113821.8|113796.8|113821.8|113796.8|113819.5|113794.5|12
1736887180000|2025-01-14 20:39:40|113821.6|113796.6|113828.8|113803.8|113828.9|113803.9|113821.5|113796.5|11
1736887190000|2025-01-14 20:39:50|113828.9|113803.9|113828.9|113803.9|113829.4|113804.4|113828.5|113803.5|4
1736887200000|2025-01-14 20:40:00|113828.5|113803.5|113819.7|113794.7|113828.5|113803.5|113819.7|113794.7|7
1736887210000|2025-01-14 20:40:10|113819.4|113794.4|113823.4|113798.4|113823.7|113798.7|113818.9|113793.9|16
1736887220000|2025-01-14 20:40:20|113823.2|113798.2|113823.4|113798.4|113823.5|113798.5|113821.8|113796.8|6
1736887230000|2025-01-14 20:40:30|113823.9|113798.9|113823.6|113798.6|113823.9|113798.9|113823.5|113798.5|3
1736887240000|2025-01-14 20:40:40|113823.7|113798.7|113822.1|113797.1|113824.1|113799.1|113821.6|113796.6|11
1736887250000|2025-01-14 20:40:50|113820.4|113795.4|113821|113796|113821.9|113796.9|113820|113795|11
1736887260000|2025-01-14 20:41:00|113820.7|113795.7|113821|113796|113821.2|113796.2|113820.6|113795.6|6
1736887270000|2025-01-14 20:41:10|113821.6|113796.6|113823.3|113798.3|113824.6|113799.6|113821.6|113796.6|4
1736887280000|2025-01-14 20:41:20|113823.5|113798.5|113823.7|113798.7|113824|113799|113822.6|113797.6|5
1736887290000|2025-01-14 20:41:30|113824.9|113799.9|113825.3|113800.3|113825.6|113800.6|113823.4|113798.4|6
1736887300000|2025-01-14 20:41:40|113825.2|113800.2|113825.7|113800.7|113825.8|113800.8|113825.2|113800.2|5
1736887310000|2025-01-14 20:41:50|113825.3|113800.3|113825.2|113800.2|113825.3|113800.3|113825.2|113800.2|2
1736887320000|2025-01-14 20:42:00|113825.4|113800.4|113827.6|113802.6|113830.7|113805.7|113825.4|113800.4|14
1736887330000|2025-01-14 20:42:10|113827.7|113802.7|113827.8|113802.8|113827.8|113802.8|113827.7|113802.7|2
1736887340000|2025-01-14 20:42:20|113827.9|113802.9|113827.8|113802.8|113827.9|113802.9|113827.8|113802.8|2
1736887350000|2025-01-14 20:42:30|113827.6|113802.6|113827.4|113802.4|113827.6|113802.6|113827.3|113802.3|4
1736887360000|2025-01-14 20:42:40|113827.2|113802.2|113827|113802|113827.2|113802.2|113826.3|113801.3|4
1736887370000|2025-01-14 20:42:50|113825.5|113800.5|113825.3|113800.3|113825.5|113800.5|113825.3|113800.3|3
1736887380000|2025-01-14 20:43:00|113825.7|113800.7|113826.9|113801.9|113827|113802|113825.7|113800.7|6
1736887390000|2025-01-14 20:43:10|113827.1|113802.1|113826|113801|113827.3|113802.3|113826|113801|5
1736887400000|2025-01-14 20:43:20|113826.3|113801.3|113826.8|113801.8|113826.8|113801.8|113826.3|113801.3|4
1736887410000|2025-01-14 20:43:30|113825.8|113800.8|113824.2|113799.2|113826.4|113801.4|113824.2|113799.2|6
1736887420000|2025-01-14 20:43:40|113825.5|113800.5|113826.5|113801.5|113829.4|113804.4|113825.5|113800.5|6
1736887430000|2025-01-14 20:43:50|113826|113801|113826.1|113801.1|113827|113802|113824.6|113799.6|12
1736887440000|2025-01-14 20:44:00|113823.9|113798.9|113826.5|113801.5|113828|113803|113823.9|113798.9|8
1736887450000|2025-01-14 20:44:10|113829.6|113804.6|113828.8|113803.8|113831.6|113806.6|113828.4|113803.4|15
1736887460000|2025-01-14 20:44:20|113828.7|113803.7|113827.2|113802.2|113828.7|113803.7|113827.1|113802.1|5
1736887470000|2025-01-14 20:44:30|113827|113802|113827.1|113802.1|113827.1|113802.1|113827|113802|2
1736887480000|2025-01-14 20:44:40|113827.3|113802.3|113825|113800|113827.3|113802.3|113825|113800|8
1736887490000|2025-01-14 20:44:50|113824.1|113799.1|113834.9|113784.9|113834.9|113799.1|113821.1|113781.4|22
1736887500000|2025-01-14 20:45:00|113834.7|113784.7|113837|113787|113837.4|113787.4|113834.7|113784.7|7
1736887510000|2025-01-14 20:45:10|113836.2|113786.2|113838.7|113788.7|113840.6|113790.6|113836.2|113786.2|9
1736887520000|2025-01-14 20:45:20|113838.6|113788.6|113824.2|113774.2|113838.6|113788.6|113824.2|113774.2|22
1736887530000|2025-01-14 20:45:30|113823.9|113773.9|113829.8|113779.8|113829.8|113779.8|113823.9|113773.9|10
1736887540000|2025-01-14 20:45:40|113830.4|113780.4|113824.5|113774.5|113831.1|113781.1|113824.3|113774.3|11
1736887550000|2025-01-14 20:45:50|113824.6|113774.6|113825.4|113775.4|113825.4|113775.4|113824.4|113774.4|5
1736887560000|2025-01-14 20:46:00|113826.4|113776.4|113826.3|113776.3|113827.7|113777.7|113826.3|113776.3|9
1736887570000|2025-01-14 20:46:10|113825.2|113775.2|113826.3|113776.3|113826.3|113776.3|113824.4|113774.4|6
1736887580000|2025-01-14 20:46:20|113826|113776|113823.1|113773.1|113826|113776|113823.1|113773.1|11
1736887590000|2025-01-14 20:46:30|113824.3|113774.3|113824.4|113774.4|113825.2|113775.2|113824.1|113774.1|6
1736887600000|2025-01-14 20:46:40|113825.2|113775.2|113826.1|113776.1|113826.1|113776.1|113825.2|113775.2|4
1736887610000|2025-01-14 20:46:50|113827.7|113777.7|113829.3|113779.3|113829.3|113779.3|113827.7|113777.7|8
1736887620000|2025-01-14 20:47:00|113829.7|113779.7|113831.2|113781.2|113831.2|113781.2|113828.3|113778.3|10
1736887630000|2025-01-14 20:47:10|113832.2|113782.2|113833.3|113783.3|113833.3|113783.3|113832.2|113782.2|6
1736887640000|2025-01-14 20:47:20|113832.9|113782.9|113829.1|113779.1|113832.9|113782.9|113829.1|113779.1|12
1736887650000|2025-01-14 20:47:30|113827.9|113777.9|113824.8|113774.8|113827.9|113777.9|113824.8|113774.8|13
1736887660000|2025-01-14 20:47:40|113824.7|113774.7|113824.9|113774.9|113824.9|113774.9|113824.7|113774.7|3
1736887670000|2025-01-14 20:47:50|113824.7|113774.7|113824.7|113774.7|113824.7|113774.7|113824.7|113774.7|1
1736887680000|2025-01-14 20:48:00|113826.9|113776.9|113822.5|113772.5|113826.9|113776.9|113822.5|113772.5|11
1736887690000|2025-01-14 20:48:10|113823.6|113773.6|113823.5|113773.5|113823.6|113773.6|113823.2|113773.2|5
1736887700000|2025-01-14 20:48:20|113824.9|113774.9|113826.3|113776.3|113826.8|113776.8|113824.9|113774.9|10
1736887710000|2025-01-14 20:48:30|113826.8|113776.8|113830|113780|113831.1|113781.1|113826.8|113776.8|20
1736887720000|2025-01-14 20:48:40|113830.5|113780.5|113828.7|113778.7|113830.5|113780.5|113827.6|113777.6|13
1736887730000|2025-01-14 20:48:50|113828.5|113778.5|113829.2|113779.2|113830.6|113780.6|113826.7|113776.7|22
1736887740000|2025-01-14 20:49:00|113829.9|113779.9|113831.7|113781.7|113832|113782|113829.9|113779.9|9
1736887750000|2025-01-14 20:49:10|113832.5|113782.5|113833|113783|113833|113783|113832.4|113782.4|5
1736887760000|2025-01-14 20:49:20|113834.1|113784.1|113839.2|113789.2|113839.7|113789.7|113834.1|113784.1|9
1736887770000|2025-01-14 20:49:30|113840|113790|113835.8|113785.8|113841.3|113791.3|113835.5|113785.5|16
1736887780000|2025-01-14 20:49:40|113836.1|113786.1|113843|113793|113843|113793|113835.9|113785.9|15
1736887790000|2025-01-14 20:49:50|113842.4|113792.4|113846|113796|113846.8|113796.8|113842.4|113792.4|36
1736887800000|2025-01-14 20:50:00|113844.9|113794.9|113835.4|113785.4|113844.9|113794.9|113824.9|113774.9|22
1736887810000|2025-01-14 20:50:10|113835.3|113785.3|113839.1|113789.1|113839.5|113789.5|113835.3|113785.3|6
1736887820000|2025-01-14 20:50:20|113839|113789|113838.9|113788.9|113839|113789|113838.5|113788.5|3
1736887830000|2025-01-14 20:50:30|113839|113789|113840.6|113790.6|113840.6|113790.6|113839|113789|2
1736887840000|2025-01-14 20:50:40|113840.7|113790.7|113840.6|113790.6|113840.9|113790.9|113840.6|113790.6|3
1736887850000|2025-01-14 20:50:50|113838.6|113788.6|113838.6|113788.6|113838.6|113788.6|113838.6|113788.6|1
1736887860000|2025-01-14 20:51:00|113838.3|113788.3|113838.5|113788.5|113838.6|113788.6|113838.3|113788.3|3
1736887870000|2025-01-14 20:51:10|113837.2|113787.2|113842.9|113792.9|113843.6|113793.6|113836.3|113786.3|9
1736887880000|2025-01-14 20:51:20|113844.6|113794.6|113846.1|113796.1|113847.3|113797.3|113842|113792|24
1736887890000|2025-01-14 20:51:30|113842.7|113792.7|113835.7|113785.7|113842.7|113792.7|113835.7|113785.7|8
1736887900000|2025-01-14 20:51:40|113835.8|113785.8|113837|113787|113837|113787|113835.2|113785.2|6
1736887910000|2025-01-14 20:51:50|113836.9|113786.9|113839|113789|113839|113789|113836.9|113786.9|5
1736887920000|2025-01-14 20:52:00|113838.2|113788.2|113828.3|113778.3|113839.5|113789.5|113826.8|113776.8|20
1736887930000|2025-01-14 20:52:10|113829.4|113779.4|113834.1|113784.1|113834.1|113784.1|113829.4|113779.4|9
1736887940000|2025-01-14 20:52:20|113835.7|113785.7|113833.4|113783.4|113836.6|113786.6|113830.1|113780.1|19
1736887950000|2025-01-14 20:52:30|113834.3|113784.3|113838.2|113788.2|113838.2|113788.2|113830.7|113780.7|14
1736887960000|2025-01-14 20:52:40|113839.2|113789.2|113843|113793|113843|113793|113839.2|113789.2|7
1736887970000|2025-01-14 20:52:50|113841.1|113791.1|113843.8|113793.8|113843.8|113793.8|113841.1|113791.1|5
1736887980000|2025-01-14 20:53:00|113842.7|113792.7|113843.5|113793.5|113844.7|113794.7|113837.3|113787.3|15
1736887990000|2025-01-14 20:53:10|113843.7|113793.7|113844.6|113794.6|113846.6|113796.6|113841.4|113791.4|18
1736888000000|2025-01-14 20:53:20|113846.3|113796.3|113845.3|113795.3|113846.3|113796.3|113843.7|113793.7|10
1736888010000|2025-01-14 20:53:30|113844.8|113794.8|113846.6|113796.6|113848.9|113798.9|113842.9|113792.9|12
1736888020000|2025-01-14 20:53:40|113847.5|113797.5|113848.8|113798.8|113849.7|113799.7|113845.7|113795.7|16
1736888030000|2025-01-14 20:53:50|113850.5|113800.5|113845.8|113795.8|113850.5|113800.5|113845.8|113795.8|13
1736888040000|2025-01-14 20:54:00|113845.5|113795.5|113846.8|113796.8|113849.3|113799.3|113843.9|113793.9|12
1736888050000|2025-01-14 20:54:10|113847.3|113797.3|113847|113797|113847.3|113797.3|113845.4|113795.4|6
1736888060000|2025-01-14 20:54:20|113846.9|113796.9|113845.6|113795.6|113847|113797|113845|113795|10
1736888070000|2025-01-14 20:54:30|113847.2|113797.2|113841.8|113791.8|113847.2|113797.2|113841.8|113791.8|7
1736888080000|2025-01-14 20:54:40|113841.5|113791.5|113838|113788|113841.5|113791.5|113837.2|113787.2|13
1736888090000|2025-01-14 20:54:50|113838.9|113788.9|113846.6|113796.6|113846.6|113796.6|113838.9|113788.9|8
1736888100000|2025-01-14 20:55:00|113844.3|113794.3|113849.7|113799.7|113849.7|113799.7|113844.3|113794.3|20
1736888110000|2025-01-14 20:55:10|113848.7|113798.7|113847.6|113797.6|113850.2|113800.2|113846|113796|10
1736888120000|2025-01-14 20:55:20|113848.5|113798.5|113848.8|113798.8|113848.9|113798.9|113846|113796|13
1736888130000|2025-01-14 20:55:30|113846.5|113796.5|113844.5|113794.5|113848.8|113798.8|113844.5|113794.5|11
1736888140000|2025-01-14 20:55:40|113844.6|113794.6|113844.2|113794.2|113844.6|113794.6|113844|113794|4
1736888150000|2025-01-14 20:55:50|113844.4|113794.4|113844.7|113794.7|113845|113795|113842.2|113792.2|9
1736888160000|2025-01-14 20:56:00|113843.7|113793.7|113848.8|113798.8|113850|113800|113842.3|113792.3|11
1736888170000|2025-01-14 20:56:10|113849.5|113799.5|113848.7|113798.7|113850.5|113800.5|113848.7|113798.7|19
1736888180000|2025-01-14 20:56:20|113850.4|113800.4|113846.2|113796.2|113850.4|113800.4|113844.6|113794.6|12
1736888190000|2025-01-14 20:56:30|113847.7|113797.7|113846|113796|113849|113799|113846|113796|18
1736888200000|2025-01-14 20:56:40|113843.4|113793.4|113844.7|113794.7|113848.3|113798.3|113843.4|113793.4|14
1736888210000|2025-01-14 20:56:50|113845.9|113795.9|113848.7|113798.7|113849.7|113799.7|113845.5|113795.5|33
1736888220000|2025-01-14 20:57:00|113847.5|113797.5|113854.3|113804.3|113855.6|113805.6|113846.8|113796.8|51
1736888230000|2025-01-14 20:57:10|113854.4|113804.4|113854.8|113804.8|113854.9|113804.9|113852.5|113802.5|12
1736888240000|2025-01-14 20:57:20|113855.7|113805.7|113858.2|113808.2|113858.5|113808.5|113855.4|113805.4|8
1736888250000|2025-01-14 20:57:30|113859|113809|113859.2|113809.2|113861.9|113811.9|113856.8|113806.8|16
1736888260000|2025-01-14 20:57:40|113858.6|113808.6|113856|113806|113859.6|113809.6|113855|113805|16
1736888270000|2025-01-14 20:57:50|113856.3|113806.3|113863.7|113813.7|113863.7|113813.7|113855.3|113805.3|19
1736888280000|2025-01-14 20:58:00|113861.3|113811.3|113864.7|113814.7|113865.8|113815.8|113861.3|113811.3|16
1736888290000|2025-01-14 20:58:10|113866|113816|113870|113820|113872.1|113822.1|113864.8|113814.8|27
1736888300000|2025-01-14 20:58:20|113868.9|113818.9|113869.3|113819.3|113869.3|113819.3|113868.3|113818.3|4
1736888310000|2025-01-14 20:58:30|113869.4|113819.4|113869.8|113819.8|113871.6|113821.6|113865.7|113815.7|13
1736888320000|2025-01-14 20:58:40|113870.1|113820.1|113873.2|113823.2|113874.8|113824.8|113870.1|113820.1|11
1736888330000|2025-01-14 20:58:50|113873.1|113823.1|113873.2|113823.2|113873.2|113823.2|113873.1|113823.1|2
1736888340000|2025-01-14 20:59:00|113873|113823|113874.4|113824.4|113875.9|113825.9|113873|113823|8
1736888350000|2025-01-14 20:59:10|113874.5|113824.5|113874.6|113824.6|113874.6|113824.6|113874.5|113824.5|2
1736888360000|2025-01-14 20:59:20|113874.7|113824.7|113873.3|113823.3|113875.6|113825.6|113873.1|113823.1|9
1736888370000|2025-01-14 20:59:30|113872.9|113822.9|113867.2|113817.2|113872.9|113822.9|113867.2|113817.2|8
1736888380000|2025-01-14 20:59:40|113866.6|113816.6|113866|113816|113867.1|113817.1|113865.1|113815.1|12
1736888390000|2025-01-14 20:59:50|113866.3|113816.3|113855.3|113830.3|113866.4|113831.5|113853.8|113816.3|7
1736888400000|2025-01-14 21:00:00|113854.2|113829.2|113849.5|113824.5|113854.2|113829.2|113849.5|113824.5|17
1736888410000|2025-01-14 21:00:10|113848.8|113823.8|113846.6|113821.6|113848.9|113823.9|113844.1|113819.1|8
1736888420000|2025-01-14 21:00:20|113847.8|113822.8|113849.8|113824.8|113852|113827|113845.8|113820.8|12
1736888430000|2025-01-14 21:00:30|113850.9|113825.9|113850.7|113825.7|113851.4|113826.4|113850.7|113825.7|3
1736888440000|2025-01-14 21:00:40|113850.5|113825.5|113849.4|113824.4|113850.7|113825.7|113848.9|113823.9|8
1736888450000|2025-01-14 21:00:50|113849.8|113824.8|113848.1|113823.1|113849.8|113824.8|113848|113823|4
1736888460000|2025-01-14 21:01:00|113847.1|113822.1|113849.9|113824.9|113850.8|113825.8|113846.6|113821.6|17
1736888470000|2025-01-14 21:01:10|113848.9|113823.9|113839.2|113814.2|113850.6|113825.6|113837.1|113812.1|13
1736888480000|2025-01-14 21:01:20|113839.3|113814.3|113840.2|113815.2|113840.2|113815.2|113839.1|113814.1|5
1736888490000|2025-01-14 21:01:30|113840.4|113815.4|113840.3|113815.3|113840.4|113815.4|113840.3|113815.3|2
1736888500000|2025-01-14 21:01:40|113841|113816|113841|113816|113843.2|113818.2|113840.8|113815.8|14
1736888510000|2025-01-14 21:01:50|113843|113818|113841|113816|113843.8|113818.8|113841|113816|5
1736888520000|2025-01-14 21:02:00|113843.6|113818.6|113843.8|113818.8|113844.1|113819.1|113841.9|113816.9|8
1736888530000|2025-01-14 21:02:10|113842.8|113817.8|113842.7|113817.7|113842.8|113817.8|113842.2|113817.2|3
1736888540000|2025-01-14 21:02:20|113841.7|113816.7|113852.8|113827.8|113858.8|113832.6|113841.7|113807.6|15
1736888550000|2025-01-14 21:02:30|113852.9|113827.9|113857.2|113832.2|113866.2|113832.2|113852.4|113812|18
1736888560000|2025-01-14 21:02:40|113855.6|113830.6|113854.7|113829.7|113855.6|113830.6|113853.4|113828.4|9
1736888570000|2025-01-14 21:02:50|113855.2|113830.2|113855.1|113830.1|113855.2|113830.2|113854.6|113829.6|4
1736888580000|2025-01-14 21:03:00|113854.9|113829.9|113853.4|113828.4|113854.9|113829.9|113852.4|113827.4|9
1736888590000|2025-01-14 21:03:10|113870.8|113820.8|113854.8|113829.8|113870.8|113829.8|113854.2|113816.1|10
1736888600000|2025-01-14 21:03:20|113852|113827|113854.5|113829.5|113856|113831|113852|113827|7
1736888610000|2025-01-14 21:03:30|113853.9|113828.9|113854.2|113829.2|113854.2|113829.2|113853.7|113828.7|3
1736888620000|2025-01-14 21:03:40|113854.4|113829.4|113854.1|113829.1|113854.4|113829.4|113853.9|113828.9|3
1736888630000|2025-01-14 21:03:50|113853.2|113828.2|113853.9|113828.9|113854.6|113829.6|113853.2|113828.2|5
1736888640000|2025-01-14 21:04:00|113853.8|113828.8|113854.8|113829.8|113855.7|113830.7|113853.8|113828.8|6
1736888650000|2025-01-14 21:04:10|113872.6|113822.6|113854.1|113829.1|113872.6|113829.3|113854.1|113822.6|3
1736888660000|2025-01-14 21:04:20|113854.8|113829.8|113849.9|113824.9|113855.2|113830.2|113842.4|113817.4|33
1736888670000|2025-01-14 21:04:30|113848.7|113823.7|113831.5|113806.5|113848.7|113823.7|113827.8|113802.8|22
1736888680000|2025-01-14 21:04:40|113829.8|113804.8|113835.5|113810.5|113837.4|113812.4|113829.3|113804.3|19
1736888690000|2025-01-14 21:04:50|113835.1|113810.1|113825.5|113800.5|113835.1|113810.1|113825.5|113800.5|11
1736888700000|2025-01-14 21:05:00|113826.3|113801.3|113814.7|113789.7|113826.3|113801.3|113814.3|113789.3|11
1736888710000|2025-01-14 21:05:10|113815.9|113790.9|113828.4|113803.4|113830.3|113805.3|113815.9|113790.9|14
1736888720000|2025-01-14 21:05:20|113827.3|113802.3|113826.8|113801.8|113827.3|113802.3|113824.3|113799.3|10
1736888730000|2025-01-14 21:05:30|113827.1|113802.1|113826.5|113801.5|113827.1|113802.1|113826.5|113801.5|6
1736888740000|2025-01-14 21:05:40|113825.5|113800.5|113826.4|113801.4|113826.4|113801.4|113825.5|113800.5|4
1736888750000|2025-01-14 21:05:50|113826.3|113801.3|113826.8|113801.8|113827|113802|113826.3|113801.3|3
1736888760000|2025-01-14 21:06:00|113825.6|113800.6|113821.5|113796.5|113827.1|113802.1|113820.7|113795.7|7
1736888770000|2025-01-14 21:06:10|113823.1|113798.1|113822.6|113797.6|113823.8|113798.8|113822.6|113797.6|6
1736888780000|2025-01-14 21:06:20|113822.8|113797.8|113823.5|113798.5|113823.5|113798.5|113822.6|113797.6|4
1736888790000|2025-01-14 21:06:30|113823.6|113798.6|113823.4|113798.4|113825|113800|113823.4|113798.4|6
1736888800000|2025-01-14 21:06:40|113824.4|113799.4|113826.2|113801.2|113827|113802|113824.4|113799.4|6
1736888810000|2025-01-14 21:06:50|113825.8|113800.8|113843.4|113793.4|113843.4|113800.8|113824.5|113792.6|6
1736888820000|2025-01-14 21:07:00|113843.2|113793.2|113829.8|113804.8|113843.2|113806.7|113826.8|113792.7|9
1736888830000|2025-01-14 21:07:10|113831.2|113806.2|113835.8|113810.8|113838.7|113813.7|113831.2|113806.2|10
1736888840000|2025-01-14 21:07:20|113836|113811|113834.1|113809.1|113836.3|113811.3|113834.1|113809.1|14
1736888850000|2025-01-14 21:07:30|113834.3|113809.3|113836.4|113811.4|113840.1|113815.1|113834.3|113809.3|10
1736888860000|2025-01-14 21:07:40|113838.6|113813.6|113838.6|113813.6|113838.9|113813.9|113836.5|113811.5|8
1736888870000|2025-01-14 21:07:50|113836.5|113811.5|113832.6|113807.6|113836.5|113811.5|113831.3|113806.3|12
1736888880000|2025-01-14 21:08:00|113832.5|113807.5|113828|113803|113832.5|113807.5|113827|113802|7
1736888890000|2025-01-14 21:08:10|113829.1|113804.1|113831.2|113806.2|113834.3|113809.3|113829.1|113804.1|11
1736888900000|2025-01-14 21:08:20|113831.1|113806.1|113831.1|113806.1|113831.1|113806.1|113831.1|113806.1|1
1736888910000|2025-01-14 21:08:30|113830.5|113805.5|113830.9|113805.9|113830.9|113805.9|113829.8|113804.8|5
1736888920000|2025-01-14 21:08:40|113831|113806|113829.6|113804.6|113831.1|113806.1|113829.1|113804.1|5
1736888930000|2025-01-14 21:08:50|113829.8|113804.8|113829.6|113804.6|113829.8|113804.8|113829.6|113804.6|2
1736888940000|2025-01-14 21:09:00|113829.7|113804.7|113829.6|113804.6|113829.7|113804.7|113829.5|113804.5|4
1736888950000|2025-01-14 21:09:10|113829.1|113804.1|113829.7|113804.7|113829.7|113804.7|113829.1|113804.1|3
1736888960000|2025-01-14 21:09:20|113830.4|113805.4|113830.4|113805.4|113830.4|113805.4|113830.4|113805.4|1
1736888970000|2025-01-14 21:09:30|113831.5|113806.5|113831.9|113806.9|113834.5|113809.5|113830.6|113805.6|11
1736888980000|2025-01-14 21:09:40|113832.1|113807.1|113838.1|113813.1|113838.7|113813.7|113832.1|113807.1|12
1736888990000|2025-01-14 21:09:50|113838|113813|113837.7|113812.7|113838|113813|113837.7|113812.7|2
1736889000000|2025-01-14 21:10:00|113837.8|113812.8|113839.2|113814.2|113839.2|113814.2|113837.8|113812.8|4
1736889010000|2025-01-14 21:10:10|113837.9|113812.9|113830.9|113805.9|113837.9|113812.9|113830|113805|9
1736889020000|2025-01-14 21:10:20|113831.4|113806.4|113831|113806|113831.4|113806.4|113831|113806|2
1736889030000|2025-01-14 21:10:30|113831.2|113806.2|113831.2|113806.2|113831.2|113806.2|113831.2|113806.2|1
1736889040000|2025-01-14 21:10:40|113830.9|113805.9|113832.4|113807.4|113832.6|113807.6|113830.9|113805.9|7
1736889050000|2025-01-14 21:10:50|113831.1|113806.1|113831.1|113806.1|113831.1|113806.1|113830.7|113805.7|3
1736889060000|2025-01-14 21:11:00|113832.1|113807.1|113835.7|113810.7|113838.3|113813.3|113832.1|113807.1|8
1736889070000|2025-01-14 21:11:10|113835.9|113810.9|113835.7|113810.7|113835.9|113810.9|113835.6|113810.6|4
1736889080000|2025-01-14 21:11:20|113836.2|113811.2|113840.4|113815.4|113841.6|113816.6|113835.7|113810.7|13
1736889090000|2025-01-14 21:11:30|113840.3|113815.3|113840.5|113815.5|113840.5|113815.5|113840.3|113815.3|2
1736889100000|2025-01-14 21:11:40|113841|113816|113858.3|113808.3|113858.9|113817.6|113841|113807.1|10
1736889120000|2025-01-14 21:12:00|113859.2|113809.2|113858.4|113808.4|113859.2|113809.2|113858.4|113808.4|3
1736889130000|2025-01-14 21:12:10|113858.2|113808.2|113860.2|113810.2|113860.2|113810.2|113858.2|113808.2|3
1736889140000|2025-01-14 21:12:20|113860.8|113810.8|113860.8|113810.8|113860.8|113810.8|113860.8|113810.8|1
1736889150000|2025-01-14 21:12:30|113861|113811|113860|113810|113861|113811|113860|113810|2
1736889170000|2025-01-14 21:12:50|113861.6|113811.6|113857.9|113807.9|113861.6|113811.6|113856.2|113806.2|6
1736889180000|2025-01-14 21:13:00|113856.4|113806.4|113856.4|113806.4|113856.4|113806.4|113856.2|113806.2|3
1736889190000|2025-01-14 21:13:10|113856.3|113806.3|113856.3|113806.3|113856.3|113806.3|113856.3|113806.3|1
1736889210000|2025-01-14 21:13:30|113858.4|113808.4|113856|113806|113858.4|113808.4|113856|113806|3
1736889220000|2025-01-14 21:13:40|113854.8|113804.8|113854.8|113804.8|113854.8|113804.8|113854.8|113804.8|1
1736889240000|2025-01-14 21:14:00|113854.9|113804.9|113856.2|113806.2|113856.2|113806.2|113854.7|113804.7|3
1736889250000|2025-01-14 21:14:10|113859.3|113809.3|113857.7|113807.7|113860|113810|113857|113807|10
1736889260000|2025-01-14 21:14:20|113857.5|113807.5|113860.1|113810.1|113860.1|113810.1|113857.5|113807.5|2
1736889270000|2025-01-14 21:14:30|113857|113807|113857|113807|113857|113807|113857|113807|1
1736889290000|2025-01-14 21:14:50|113856.9|113806.9|113855.2|113805.2|113856.9|113806.9|113855.1|113805.1|4
1736889300000|2025-01-14 21:15:00|113857.3|113807.3|113850.2|113800.2|113857.3|113807.3|113850.2|113800.2|3
1736889310000|2025-01-14 21:15:10|113849.7|113799.7|113851.5|113801.5|113851.5|113801.5|113849.7|113799.7|5
1736889320000|2025-01-14 21:15:20|113851.4|113801.4|113841.3|113791.3|113851.4|113801.4|113834.6|113784.6|9
1736889330000|2025-01-14 21:15:30|113841.4|113791.4|113841.4|113791.4|113841.4|113791.4|113841.4|113791.4|1
1736889350000|2025-01-14 21:15:50|113841.3|113791.3|113843|113793|113844.1|113794.1|113841.3|113791.3|4
1736889360000|2025-01-14 21:16:00|113842.2|113792.2|113842.3|113792.3|113843.3|113793.3|113842.2|113792.2|5
1736889370000|2025-01-14 21:16:10|113843|113793|113842.8|113792.8|113843.2|113793.2|113842.3|113792.3|5
1736889380000|2025-01-14 21:16:20|113844.1|113794.1|113844.2|113794.2|113844.2|113794.2|113844.1|113794.1|2
1736889390000|2025-01-14 21:16:30|113843.2|113793.2|113843|113793|113843.2|113793.2|113843|113793|2
1736889400000|2025-01-14 21:16:40|113842.5|113792.5|113832.4|113782.4|113842.5|113792.5|113832.3|113782.3|10
1736889410000|2025-01-14 21:16:50|113832.3|113782.3|113832.3|113782.3|113832.3|113782.3|113832.3|113782.3|1
1736889420000|2025-01-14 21:17:00|113832.2|113782.2|113832.4|113782.4|113832.6|113782.6|113832.2|113782.2|4
1736889430000|2025-01-14 21:17:10|113831.5|113781.5|113823|113773|113831.5|113781.5|113820.6|113770.6|12
1736889440000|2025-01-14 21:17:20|113820.9|113770.9|113824.4|113774.4|113826.8|113776.8|113820.9|113770.9|12
1736889470000|2025-01-14 21:17:50|113824.5|113774.5|113833.1|113783.1|113833.4|113783.4|113824.5|113774.5|6
1736889480000|2025-01-14 21:18:00|113833.4|113783.4|113842|113792|113842.4|113792.4|113833.4|113783.4|9
1736889490000|2025-01-14 21:18:10|113844.2|113794.2|113843|113793|113844.2|113794.2|113842|113792|3
1736889500000|2025-01-14 21:18:20|113843.2|113793.2|113842.4|113792.4|113843.8|113793.8|113842.3|113792.3|6
1736889510000|2025-01-14 21:18:30|113841.2|113791.2|113836.7|113786.7|113841.2|113791.2|113836.7|113786.7|4
1736889520000|2025-01-14 21:18:40|113836.3|113786.3|113837.7|113787.7|113837.7|113787.7|113836.1|113786.1|9
1736889530000|2025-01-14 21:18:50|113837.5|113787.5|113838.7|113788.7|113838.7|113788.7|113837.5|113787.5|3
1736889540000|2025-01-14 21:19:00|113838.8|113788.8|113841|113791|113841|113791|113838.8|113788.8|4
1736889550000|2025-01-14 21:19:10|113840|113790|113837.9|113787.9|113840|113790|113837.7|113787.7|6
1736889560000|2025-01-14 21:19:20|113838|113788|113836.9|113786.9|113838|113788|113836.9|113786.9|3
1736889570000|2025-01-14 21:19:30|113836.7|113786.7|113836.8|113786.8|113836.8|113786.8|113836.7|113786.7|2
1736889590000|2025-01-14 21:19:50|113834.8|113784.8|113834.8|113784.8|113834.8|113784.8|113834.8|113784.8|1
1736889600000|2025-01-14 21:20:00|113831.1|113781.1|113829.9|113779.9|113831.1|113781.1|113829.9|113779.9|3
1736889610000|2025-01-14 21:20:10|113828.5|113778.5|113825.6|113775.6|113828.5|113778.5|113825.6|113775.6|4
1736889620000|2025-01-14 21:20:20|113825.5|113775.5|113825.4|113775.4|113825.5|113775.5|113825.4|113775.4|2
1736889630000|2025-01-14 21:20:30|113825.5|113775.5|113825.6|113775.6|113825.6|113775.6|113825.5|113775.5|2
1736889640000|2025-01-14 21:20:40|113828.5|113778.5|113828.5|113778.5|113828.5|113778.5|113827.6|113777.6|4
1736889650000|2025-01-14 21:20:50|113827.1|113777.1|113827.1|113777.1|113827.3|113777.3|113827.1|113777.1|3
1736889660000|2025-01-14 21:21:00|113825.7|113775.7|113826.1|113776.1|113826.6|113776.6|113825.4|113775.4|5
1736889670000|2025-01-14 21:21:10|113826.2|113776.2|113826.1|113776.1|113826.2|113776.2|113826.1|113776.1|2
1736889680000|2025-01-14 21:21:20|113826.3|113776.3|113826.2|113776.2|113826.3|113776.3|113826.2|113776.2|4
1736889690000|2025-01-14 21:21:30|113827.9|113777.9|113827.9|113777.9|113827.9|113777.9|113827.9|113777.9|1
1736889700000|2025-01-14 21:21:40|113826.9|113776.9|113825.2|113775.2|113826.9|113776.9|113825.2|113775.2|4
1736889710000|2025-01-14 21:21:50|113826.2|113776.2|113822.8|113772.8|113826.2|113776.2|113822.8|113772.8|6
1736889720000|2025-01-14 21:22:00|113822.7|113772.7|113821.7|113771.7|113822.7|113772.7|113821.4|113771.4|4
1736889730000|2025-01-14 21:22:10|113821.5|113771.5|113820|113770|113822|113772|113820|113770|7
1736889740000|2025-01-14 21:22:20|113820.2|113770.2|113815.6|113765.6|113820.2|113770.2|113815.6|113765.6|4
1736889750000|2025-01-14 21:22:30|113815.3|113765.3|113815.1|113765.1|113815.3|113765.3|113815.1|113765.1|2
1736889760000|2025-01-14 21:22:40|113815|113765|113811.5|113761.5|113815.1|113765.1|113811|113761|9
1736889770000|2025-01-14 21:22:50|113811.6|113761.6|113812.9|113762.9|113812.9|113762.9|113811.5|113761.5|4
1736889780000|2025-01-14 21:23:00|113813|113763|113815.2|113765.2|113815.2|113765.2|113813|113763|5
1736889790000|2025-01-14 21:23:10|113815.3|113765.3|113815.2|113765.2|113815.3|113765.3|113815.2|113765.2|2
1736889810000|2025-01-14 21:23:30|113817.5|113767.5|113816.9|113766.9|113817.5|113767.5|113815.2|113765.2|3
1736889830000|2025-01-14 21:23:50|113816.6|113766.6|113819.1|113769.1|113819.7|113769.7|113816.6|113766.6|4
1736889840000|2025-01-14 21:24:00|113819.6|113769.6|113822.2|113772.2|113823.3|113773.3|113819.6|113769.6|12
1736889850000|2025-01-14 21:24:10|113822.3|113772.3|113822.4|113772.4|113822.4|113772.4|113822.3|113772.3|2
1736889860000|2025-01-14 21:24:20|113822.6|113772.6|113821.3|113771.3|113822.6|113772.6|113821.3|113771.3|4
1736889880000|2025-01-14 21:24:40|113820.5|113770.5|113821|113771|113821|113771|113819.6|113769.6|5
1736889890000|2025-01-14 21:24:50|113821.1|113771.1|113823.5|113773.5|113824.6|113774.6|113821.1|113771.1|4
1736889900000|2025-01-14 21:25:00|113822.7|113772.7|113815.7|113765.7|113822.8|113772.8|113815.7|113765.7|8
1736889910000|2025-01-14 21:25:10|113814.2|113764.2|113813.6|113763.6|113814.2|113764.2|113813.6|113763.6|3
1736889920000|2025-01-14 21:25:20|113813.5|113763.5|113813.7|113763.7|113813.7|113763.7|113813.5|113763.5|2
1736889930000|2025-01-14 21:25:30|113813.5|113763.5|113812.7|113762.7|113813.5|113763.5|113812.6|113762.6|3
1736889940000|2025-01-14 21:25:40|113811.2|113761.2|113812.4|113762.4|113815.3|113765.3|113810.9|113760.9|8
1736889950000|2025-01-14 21:25:50|113811.4|113761.4|113810.2|113760.2|113811.4|113761.4|113810.2|113760.2|3
1736889970000|2025-01-14 21:26:10|113811.3|113761.3|113810.2|113760.2|113811.3|113761.3|113810.2|113760.2|2
1736889980000|2025-01-14 21:26:20|113808|113758|113804.5|113754.5|113808.5|113758.5|113803.2|113753.2|8
1736889990000|2025-01-14 21:26:30|113805|113755|113802.8|113752.8|113805|113755|113800.9|113750.9|5
1736890000000|2025-01-14 21:26:40|113802.9|113752.9|113802|113752|113804.7|113754.7|113802|113752|9
1736890010000|2025-01-14 21:26:50|113802.5|113752.5|113805.4|113755.4|113805.9|113755.9|113802.5|113752.5|5
1736890020000|2025-01-14 21:27:00|113806.2|113756.2|113810.1|113760.1|113810.1|113760.1|113804.6|113754.6|8
1736890030000|2025-01-14 21:27:10|113808.8|113758.8|113810.2|113760.2|113810.2|113760.2|113808.8|113758.8|3
1736890040000|2025-01-14 21:27:20|113808.8|113758.8|113810.2|113760.2|113810.2|113760.2|113808.8|113758.8|5
1736890050000|2025-01-14 21:27:30|113812.1|113762.1|113812.1|113762.1|113812.1|113762.1|113812.1|113762.1|1
1736890060000|2025-01-14 21:27:40|113810.9|113760.9|113809|113759|113810.9|113760.9|113808.8|113758.8|6
1736890070000|2025-01-14 21:27:50|113806.9|113756.9|113807.8|113757.8|113808.9|113758.9|113806.1|113756.1|5
1736890080000|2025-01-14 21:28:00|113808.3|113758.3|113808.1|113758.1|113808.3|113758.3|113808.1|113758.1|2
1736890090000|2025-01-14 21:28:10|113808|113758|113808.6|113758.6|113808.6|113758.6|113807.9|113757.9|3
1736890100000|2025-01-14 21:28:20|113808.4|113758.4|113811.9|113761.9|113811.9|113761.9|113808.4|113758.4|2
1736890110000|2025-01-14 21:28:30|113809|113759|113809|113759|113809|113759|113809|113759|1
1736890130000|2025-01-14 21:28:50|113808.8|113758.8|113809|113759|113809.1|113759.1|113808.8|113758.8|4
1736890140000|2025-01-14 21:29:00|113808.8|113758.8|113805.9|113755.9|113811.9|113761.9|113805.6|113755.6|9
1736890150000|2025-01-14 21:29:10|113805.4|113755.4|113797.2|113747.2|113805.4|113755.4|113796|113746|8
1736890160000|2025-01-14 21:29:20|113795.5|113745.5|113793.2|113743.2|113796.5|113746.5|113793.2|113743.2|11
1736890170000|2025-01-14 21:29:30|113792.2|113742.2|113795|113745|113795|113745|113792.2|113742.2|7
1736890180000|2025-01-14 21:29:40|113795.1|113745.1|113805|113755|113805.3|113755.3|113795.1|113745.1|9
1736890190000|2025-01-14 21:29:50|113804.8|113754.8|113805|113755|113805|113755|113804.8|113754.8|2
1736890200000|2025-01-14 21:30:00|113805.7|113755.7|113807|113757|113807|113757|113805.7|113755.7|4
1736890210000|2025-01-14 21:30:10|113808.7|113758.7|113808.9|113758.9|113814.2|113764.2|113808.2|113758.2|9
1736890220000|2025-01-14 21:30:20|113807.7|113757.7|113807.7|113757.7|113807.7|113757.7|113807.1|113757.1|3
1736890230000|2025-01-14 21:30:30|113809.2|113759.2|113785.3|113735.3|113815.6|113765.6|113784.5|113734.5|23
1736890240000|2025-01-14 21:30:40|113788.2|113738.2|113793|113743|113793.9|113743.9|113786.4|113736.4|25
1736890250000|2025-01-14 21:30:50|113790.5|113740.5|113793.5|113743.5|113794.2|113744.2|113790.2|113740.2|17
1736890260000|2025-01-14 21:31:00|113793.1|113743.1|113793.5|113743.5|113793.9|113743.9|113792.2|113742.2|8
1736890270000|2025-01-14 21:31:10|113793.6|113743.6|113792.3|113742.3|113794.6|113744.6|113790.5|113740.5|14
1736890280000|2025-01-14 21:31:20|113792.2|113742.2|113792.7|113742.7|113793.6|113743.6|113792.2|113742.2|7
1736890290000|2025-01-14 21:31:30|113792.8|113742.8|113790.8|113740.8|113794.1|113744.1|113789|113739|8
1736890300000|2025-01-14 21:31:40|113791.3|113741.3|113787.9|113737.9|113793.3|113743.3|113787.7|113737.7|28
1736890310000|2025-01-14 21:31:50|113790|113740|113787.4|113737.4|113790.3|113740.3|113786.2|113736.2|20
1736890320000|2025-01-14 21:32:00|113787.2|113737.2|113786.6|113736.6|113788.2|113738.2|113783.3|113733.3|11
1736890330000|2025-01-14 21:32:10|113787.6|113737.6|113787.6|113737.6|113787.6|113737.6|113785.9|113735.9|8
1736890340000|2025-01-14 21:32:20|113785.9|113735.9|113783|113733|113787.6|113737.6|113783|113733|10
1736890350000|2025-01-14 21:32:30|113781.9|113731.9|113782.1|113732.1|113784.1|113734.1|113781.9|113731.9|15
1736890360000|2025-01-14 21:32:40|113781.1|113731.1|113779.7|113729.7|113783.4|113733.4|113776.5|113726.5|47
1736890370000|2025-01-14 21:32:50|113781.2|113731.2|113779.8|113729.8|113781.2|113731.2|113778.7|113728.7|14
1736890380000|2025-01-14 21:33:00|113780|113730|113780.3|113730.3|113780.5|113730.5|113779.2|113729.2|5
1736890390000|2025-01-14 21:33:10|113780.5|113730.5|113777.2|113727.2|113780.8|113730.8|113776.9|113726.9|8
1736890400000|2025-01-14 21:33:20|113776.7|113726.7|113780.2|113730.2|113780.2|113730.2|113775|113725|30
1736890410000|2025-01-14 21:33:30|113778.8|113728.8|113784.1|113734.1|113785.8|113735.8|113778.6|113728.6|24
1736890420000|2025-01-14 21:33:40|113785.6|113735.6|113791.9|113741.9|113793.2|113743.2|113785.6|113735.6|23
1736890430000|2025-01-14 21:33:50|113792.9|113742.9|113789.1|113739.1|113793.2|113743.2|113788.9|113738.9|10
1736890440000|2025-01-14 21:34:00|113788.3|113738.3|113777|113727|113788.3|113738.3|113777|113727|11
1736890450000|2025-01-14 21:34:10|113775.1|113725.1|113774.2|113724.2|113776.5|113726.5|113773|113723|13
1736890460000|2025-01-14 21:34:20|113774.7|113724.7|113775.7|113725.7|113776.5|113726.5|113773|113723|16
1736890470000|2025-01-14 21:34:30|113774.6|113724.6|113774.7|113724.7|113776.3|113726.3|113774.6|113724.6|6
1736890480000|2025-01-14 21:34:40|113775.9|113725.9|113778.2|113728.2|113778.2|113728.2|113775.4|113725.4|8
1736890490000|2025-01-14 21:34:50|113778.8|113728.8|113778.6|113728.6|113779.2|113729.2|113777.3|113727.3|7
1736890500000|2025-01-14 21:35:00|113778.9|113728.9|113780|113730|113780.1|113730.1|113777.7|113727.7|12
1736890510000|2025-01-14 21:35:10|113779.8|113729.8|113788|113738|113790.4|113740.4|113778.5|113728.5|23
1736890520000|2025-01-14 21:35:20|113789.2|113739.2|113787.7|113737.7|113789.2|113739.2|113786.8|113736.8|10
1736890530000|2025-01-14 21:35:30|113787.9|113737.9|113789.7|113739.7|113792|113742|113787.7|113737.7|15
1736890540000|2025-01-14 21:35:40|113789.6|113739.6|113790.1|113740.1|113791.9|113741.9|113788.3|113738.3|18
1736890550000|2025-01-14 21:35:50|113788.6|113738.6|113792.7|113742.7|113792.7|113742.7|113788.5|113738.5|7
1736890560000|2025-01-14 21:36:00|113793.2|113743.2|113790.7|113740.7|113793.2|113743.2|113790.7|113740.7|5
1736890570000|2025-01-14 21:36:10|113784.1|113734.1|113785.9|113735.9|113786.9|113736.9|113784.1|113734.1|10
1736890580000|2025-01-14 21:36:20|113786.5|113736.5|113787.5|113737.5|113787.9|113737.9|113786.5|113736.5|5
1736890590000|2025-01-14 21:36:30|113788.7|113738.7|113784.5|113734.5|113789.2|113739.2|113784.5|113734.5|6
1736890600000|2025-01-14 21:36:40|113784.1|113734.1|113787.3|113737.3|113787.3|113737.3|113784|113734|6
1736890610000|2025-01-14 21:36:50|113786.8|113736.8|113787|113737|113787|113737|113786.8|113736.8|2
1736890620000|2025-01-14 21:37:00|113787.3|113737.3|113790.1|113740.1|113792|113742|113787.3|113737.3|7
1736890630000|2025-01-14 21:37:10|113790.2|113740.2|113790.2|113740.2|113790.2|113740.2|113790.2|113740.2|1
1736890640000|2025-01-14 21:37:20|113790.4|113740.4|113787.9|113737.9|113793.1|113743.1|113785.4|113735.4|17
1736890650000|2025-01-14 21:37:30|113786.9|113736.9|113777.8|113727.8|113786.9|113736.9|113776|113726|15
1736890660000|2025-01-14 21:37:40|113778.2|113728.2|113779.5|113729.5|113779.9|113729.9|113776.9|113726.9|9
1736890670000|2025-01-14 21:37:50|113780.1|113730.1|113781.5|113731.5|113781.5|113731.5|113780.1|113730.1|5
1736890680000|2025-01-14 21:38:00|113781.7|113731.7|113780.8|113730.8|113781.7|113731.7|113780.8|113730.8|6
1736890690000|2025-01-14 21:38:10|113781.7|113731.7|113781.7|113731.7|113781.7|113731.7|113781.7|113731.7|1
1736890700000|2025-01-14 21:38:20|113781.8|113731.8|113782.8|113732.8|113782.8|113732.8|113781.5|113731.5|6
1736890710000|2025-01-14 21:38:30|113783.2|113733.2|113782.8|113732.8|113783.2|113733.2|113782.7|113732.7|3
1736890720000|2025-01-14 21:38:40|113783.2|113733.2|113782.8|113732.8|113783.2|113733.2|113782.6|113732.6|6
1736890730000|2025-01-14 21:38:50|113781.9|113731.9|113781.9|113731.9|113781.9|113731.9|113781.6|113731.6|3
1736890740000|2025-01-14 21:39:00|113783.2|113733.2|113783.2|113733.2|113783.4|113733.4|113782.9|113732.9|5
1736890750000|2025-01-14 21:39:10|113783.1|113733.1|113783|113733|113783.2|113733.2|113783|113733|3
1736890760000|2025-01-14 21:39:20|113783.2|113733.2|113784.7|113734.7|113784.8|113734.8|113783.2|113733.2|4
1736890770000|2025-01-14 21:39:30|113785.4|113735.4|113785.1|113735.1|113785.4|113735.4|113785.1|113735.1|2
1736890780000|2025-01-14 21:39:40|113784.4|113734.4|113783.8|113733.8|113785.5|113735.5|113783.8|113733.8|6
1736890790000|2025-01-14 21:39:50|113784.6|113734.6|113785.9|113735.9|113791.4|113741.4|113784.6|113734.6|8
1736890800000|2025-01-14 21:40:00|113786.5|113736.5|113787.1|113737.1|113787.2|113737.2|113786.5|113736.5|4
1736890810000|2025-01-14 21:40:10|113787.2|113737.2|113787.3|113737.3|113787.3|113737.3|113787.2|113737.2|2
1736890820000|2025-01-14 21:40:20|113787|113737|113786|113736|113787|113737|113784.9|113734.9|7
1736890830000|2025-01-14 21:40:30|113786.1|113736.1|113786.3|113736.3|113786.3|113736.3|113786.1|113736.1|3
1736890840000|2025-01-14 21:40:40|113786.5|113736.5|113788.3|113738.3|113788.5|113738.5|113786.5|113736.5|7
1736890850000|2025-01-14 21:40:50|113787.8|113737.8|113787.4|113737.4|113787.8|113737.8|113785.4|113735.4|5
1736890860000|2025-01-14 21:41:00|113787.5|113737.5|113787.9|113737.9|113787.9|113737.9|113787.4|113737.4|6
1736890870000|2025-01-14 21:41:10|113787.7|113737.7|113787.9|113737.9|113787.9|113737.9|113786.6|113736.6|4
1736890880000|2025-01-14 21:41:20|113786|113736|113786.3|113736.3|113786.6|113736.6|113784.7|113734.7|8
1736890890000|2025-01-14 21:41:30|113786.4|113736.4|113786.4|113736.4|113786.4|113736.4|113786.4|113736.4|1
1736890900000|2025-01-14 21:41:40|113786.2|113736.2|113787|113737|113787|113737|113785.6|113735.6|5
1736890910000|2025-01-14 21:41:50|113786.8|113736.8|113785.6|113735.6|113786.9|113736.9|113785.6|113735.6|6
1736890920000|2025-01-14 21:42:00|113786.2|113736.2|113788.7|113738.7|113788.9|113738.9|113786.2|113736.2|5
1736890930000|2025-01-14 21:42:10|113788.6|113738.6|113789.1|113739.1|113789.1|113739.1|113788.6|113738.6|3
1736890940000|2025-01-14 21:42:20|113789|113739|113788.8|113738.8|113789|113739|113788.6|113738.6|5
1736890950000|2025-01-14 21:42:30|113789|113739|113787.9|113737.9|113789.2|113739.2|113787.9|113737.9|4
1736890970000|2025-01-14 21:42:50|113788.8|113738.8|113794.7|113744.7|113796.3|113746.3|113788.8|113738.8|11
1736890980000|2025-01-14 21:43:00|113794.8|113744.8|113793.8|113743.8|113797.6|113747.6|113792.7|113742.7|28
1736890990000|2025-01-14 21:43:10|113794.2|113744.2|113796.4|113746.4|113796.5|113746.5|113794.2|113744.2|9
1736891000000|2025-01-14 21:43:20|113796.5|113746.5|113784.5|113734.5|113796.5|113746.5|113784.3|113734.3|10
1736891010000|2025-01-14 21:43:30|113784.3|113734.3|113784.7|113734.7|113784.7|113734.7|113783.2|113733.2|7
1736891020000|2025-01-14 21:43:40|113784.3|113734.3|113782|113732|113784.3|113734.3|113781.6|113731.6|5
1736891030000|2025-01-14 21:43:50|113780.6|113730.6|113779.1|113729.1|113780.6|113730.6|113779.1|113729.1|5
1736891040000|2025-01-14 21:44:00|113779|113729|113780.9|113730.9|113781|113731|113779|113729|11
1736891050000|2025-01-14 21:44:10|113781.6|113731.6|113787|113737|113787|113737|113781.6|113731.6|9
1736891060000|2025-01-14 21:44:20|113787.1|113737.1|113787.5|113737.5|113787.5|113737.5|113777|113727|13
1736891070000|2025-01-14 21:44:30|113785.7|113735.7|113786.4|113736.4|113789.3|113739.3|113785.7|113735.7|9
1736891080000|2025-01-14 21:44:40|113787.1|113737.1|113786.1|113736.1|113787.2|113737.2|113784.7|113734.7|11
1736891090000|2025-01-14 21:44:50|113785.9|113735.9|113784.9|113734.9|113786.4|113736.4|113784.9|113734.9|7
1736891100000|2025-01-14 21:45:00|113784.3|113734.3|113784.7|113734.7|113786.9|113736.9|113781.1|113731.1|20
1736891110000|2025-01-14 21:45:10|113782.2|113732.2|113782.4|113732.4|113785.1|113735.1|113782.1|113732.1|7
1736891120000|2025-01-14 21:45:20|113785|113735|113781.3|113731.3|113785.1|113735.1|113780.9|113730.9|11
1736891130000|2025-01-14 21:45:30|113781.2|113731.2|113781.1|113731.1|113781.3|113731.3|113781.1|113731.1|3
1736891140000|2025-01-14 21:45:40|113781.3|113731.3|113781.1|113731.1|113781.3|113731.3|113780.9|113730.9|6
1736891150000|2025-01-14 21:45:50|113780.7|113730.7|113780.8|113730.8|113781.4|113731.4|113780.7|113730.7|4
1736891160000|2025-01-14 21:46:00|113780.7|113730.7|113777.1|113727.1|113781.1|113731.1|113777.1|113727.1|10
1736891170000|2025-01-14 21:46:10|113775.7|113725.7|113775.5|113725.5|113780.1|113730.1|113775.3|113725.3|6
1736891180000|2025-01-14 21:46:20|113775.1|113725.1|113775|113725|113777|113727|113773|113723|9
1736891190000|2025-01-14 21:46:30|113774.2|113724.2|113775|113725|113777.8|113727.8|113774.2|113724.2|6
1736891200000|2025-01-14 21:46:40|113775.1|113725.1|113777.9|113727.9|113778|113728|113774.6|113724.6|8
1736891210000|2025-01-14 21:46:50|113779.1|113729.1|113779.6|113729.6|113779.6|113729.6|113779|113729|4
1736891220000|2025-01-14 21:47:00|113776.7|113726.7|113779.3|113729.3|113779.3|113729.3|113776.7|113726.7|6
1736891230000|2025-01-14 21:47:10|113779.4|113729.4|113779.2|113729.2|113779.4|113729.4|113779.2|113729.2|2
1736891240000|2025-01-14 21:47:20|113779.1|113729.1|113779.1|113729.1|113779.1|113729.1|113779.1|113729.1|1
1736891250000|2025-01-14 21:47:30|113779.2|113729.2|113781.9|113731.9|113781.9|113731.9|113779.2|113729.2|2
1736891260000|2025-01-14 21:47:40|113781.7|113731.7|113782.3|113732.3|113783.3|113733.3|113781.7|113731.7|5
1736891270000|2025-01-14 21:47:50|113782.5|113732.5|113780.9|113730.9|113783.3|113733.3|113780.9|113730.9|4
1736891280000|2025-01-14 21:48:00|113780.5|113730.5|113781.8|113731.8|113782.1|113732.1|113780.5|113730.5|6
1736891290000|2025-01-14 21:48:10|113784.2|113734.2|113778.9|113728.9|113784.4|113734.4|113778.9|113728.9|7
1736891300000|2025-01-14 21:48:20|113779.3|113729.3|113781|113731|113781|113731|113775.2|113725.2|9
1736891310000|2025-01-14 21:48:30|113783.6|113733.6|113783.9|113733.9|113783.9|113733.9|113781.9|113731.9|5
1736891320000|2025-01-14 21:48:40|113781.4|113731.4|113781.4|113731.4|113782|113732|113781|113731|8
1736891330000|2025-01-14 21:48:50|113781.3|113731.3|113781.7|113731.7|113781.7|113731.7|113781.3|113731.3|3
1736891340000|2025-01-14 21:49:00|113781.5|113731.5|113781.4|113731.4|113781.5|113731.5|113781.4|113731.4|4
1736891350000|2025-01-14 21:49:10|113782.4|113732.4|113774.4|113724.4|113782.7|113732.7|113774.4|113724.4|7
1736891360000|2025-01-14 21:49:20|113774.3|113724.3|113774.3|113724.3|113774.4|113724.4|113774.2|113724.2|5
1736891370000|2025-01-14 21:49:30|113774.4|113724.4|113774|113724|113774.4|113724.4|113773.7|113723.7|4
1736891380000|2025-01-14 21:49:40|113773|113723|113773|113723|113775.2|113725.2|113770.4|113720.4|9
1736891390000|2025-01-14 21:49:50|113771.3|113721.3|113774.1|113724.1|113774.4|113724.4|113771.3|113721.3|8
1736891400000|2025-01-14 21:50:00|113776.7|113726.7|113776.7|113726.7|113779.6|113729.6|113772.9|113722.9|10
1736891410000|2025-01-14 21:50:10|113776.8|113726.8|113774|113724|113776.8|113726.8|113773.6|113723.6|12
1736891420000|2025-01-14 21:50:20|113774.1|113724.1|113774.4|113724.4|113777.2|113727.2|113772.8|113722.8|13
1736891430000|2025-01-14 21:50:30|113777|113727|113775.3|113725.3|113779.7|113729.7|113774.2|113724.2|10
1736891440000|2025-01-14 21:50:40|113777.5|113727.5|113773.4|113723.4|113781.1|113731.1|113773.4|113723.4|12
1736891450000|2025-01-14 21:50:50|113773.2|113723.2|113774.5|113724.5|113775.3|113725.3|113773.2|113723.2|4
1736891460000|2025-01-14 21:51:00|113774.6|113724.6|113776.1|113726.1|113777.6|113727.6|113773.9|113723.9|8
1736891470000|2025-01-14 21:51:10|113776.4|113726.4|113783.5|113733.5|113783.5|113733.5|113776.4|113726.4|6
1736891480000|2025-01-14 21:51:20|113783.9|113733.9|113780.1|113730.1|113783.9|113733.9|113780.1|113730.1|9
1736891490000|2025-01-14 21:51:30|113776.9|113726.9|113777|113727|113777|113727|113776.5|113726.5|3
1736891500000|2025-01-14 21:51:40|113774.5|113724.5|113774.1|113724.1|113775.5|113725.5|113774.1|113724.1|8
1736891510000|2025-01-14 21:51:50|113776.5|113726.5|113777.1|113727.1|113779.8|113729.8|113776.5|113726.5|7
1736891520000|2025-01-14 21:52:00|113778.6|113728.6|113778.3|113728.3|113779.9|113729.9|113778.3|113728.3|5
1736891530000|2025-01-14 21:52:10|113778|113728|113774.8|113724.8|113779.6|113729.6|113774.8|113724.8|6
1736891540000|2025-01-14 21:52:20|113774.9|113724.9|113771|113721|113774.9|113724.9|113768.2|113718.2|13
1736891550000|2025-01-14 21:52:30|113775.1|113725.1|113778.1|113728.1|113778.7|113728.7|113770.4|113720.4|16
1736891560000|2025-01-14 21:52:40|113774.8|113724.8|113778.9|113728.9|113779.5|113729.5|113771.7|113721.7|13
1736891570000|2025-01-14 21:52:50|113782.1|113732.1|113776.4|113726.4|113782.1|113732.1|113775|113725|9
1736891580000|2025-01-14 21:53:00|113776.3|113726.3|113776.2|113726.2|113776.3|113726.3|113776.1|113726.1|5
1736891590000|2025-01-14 21:53:10|113773.8|113723.8|113779|113729|113779.1|113729.1|113773.7|113723.7|8
1736891600000|2025-01-14 21:53:20|113778.6|113728.6|113779.2|113729.2|113779.5|113729.5|113778.6|113728.6|8
1736891610000|2025-01-14 21:53:30|113776.2|113726.2|113775.5|113725.5|113776.2|113726.2|113771.3|113721.3|7
1736891620000|2025-01-14 21:53:40|113775.4|113725.4|113776|113726|113776.1|113726.1|113775.4|113725.4|5
1736891630000|2025-01-14 21:53:50|113775.8|113725.8|113776.3|113726.3|113776.3|113726.3|113775.8|113725.8|2
1736891640000|2025-01-14 21:54:00|113776.1|113726.1|113815.5|113688.2|113816.9|113726.4|113776.1|113688.2|7
1736891650000|2025-01-14 21:54:10|113830.6|113678.7|113777.5|113727.5|113830.6|113730.1|113777.5|113678.7|8
1736891660000|2025-01-14 21:54:20|113778.9|113728.9|113778.9|113728.9|113779|113729|113778.5|113728.5|5
1736891670000|2025-01-14 21:54:30|113776.4|113726.4|113772.9|113722.9|113776.6|113726.6|113772.9|113722.9|9
1736891680000|2025-01-14 21:54:40|113776.1|113726.1|113773.4|113723.4|113777.1|113727.1|113773.4|113723.4|14
1736891690000|2025-01-14 21:54:50|113776.9|113726.9|113775.3|113725.3|113779.3|113729.3|113769.3|113719.3|13
1736891700000|2025-01-14 21:55:00|113775.4|113725.4|113782.1|113732.1|113792.5|113742.5|113769.3|113719.3|41
1736891710000|2025-01-14 21:55:10|113787.3|113737.3|113789.1|113739.1|113793|113743|113781.3|113731.3|26
1736891720000|2025-01-14 21:55:20|113789|113739|113784.2|113734.2|113789|113739|113782.1|113732.1|31
1736891730000|2025-01-14 21:55:30|113782.5|113732.5|113780.6|113730.6|113791.8|113741.8|113780.6|113730.6|27
1736891740000|2025-01-14 21:55:40|113780.1|113730.1|113779|113729|113780.1|113730.1|113778.4|113728.4|6
1736891750000|2025-01-14 21:55:50|113778.9|113728.9|113779|113729|113779|113729|113778.9|113728.9|4
1736891760000|2025-01-14 21:56:00|113778.7|113728.7|113772.9|113722.9|113778.7|113728.7|113770.4|113720.4|13
1736891770000|2025-01-14 21:56:10|113770.4|113720.4|113773.2|113723.2|113773.2|113723.2|113770.1|113720.1|8
1736891780000|2025-01-14 21:56:20|113774.6|113724.6|113770.4|113720.4|113774.6|113724.6|113769.7|113719.7|5
1736891790000|2025-01-14 21:56:30|113770.3|113720.3|113773.3|113723.3|113773.3|113723.3|113770.2|113720.2|6
1736891800000|2025-01-14 21:56:40|113773.8|113723.8|113773.2|113723.2|113773.8|113723.8|113773|113723|6
1736891810000|2025-01-14 21:56:50|113770.1|113720.1|113770.1|113720.1|113772.8|113722.8|113769.7|113719.7|5
1736891820000|2025-01-14 21:57:00|113772.9|113722.9|113811.5|113680.4|113811.8|113723|113772.9|113680.4|7
1736891830000|2025-01-14 21:57:10|113817.4|113677.3|113813|113676.9|113818.2|113677.3|113813|113676.5|4
1736891840000|2025-01-14 21:57:20|113813.2|113676.8|113816.4|113676.7|113816.7|113676.8|113813.2|113676.4|6
1736891850000|2025-01-14 21:57:30|113817.3|113675.8|113821.5|113676.4|113821.5|113676.4|113813.4|113675.8|6
1736891860000|2025-01-14 21:57:40|113821.4|113680.1|113821|113679.6|113821.5|113681|113809.8|113671.8|22
1736891870000|2025-01-14 21:57:50|113822.6|113674.6|113821|113674.5|113822.6|113674.6|113814.3|113664.1|12
1736891880000|2025-01-14 21:58:00|113820.3|113669.9|113824.3|113674.1|113824.3|113674.5|113820.3|113667|11
1736891890000|2025-01-14 21:58:10|113819.3|113677.3|113822|113676|113822.3|113677.3|113819.3|113676|7
1736891900000|2025-01-14 21:58:20|113821.3|113676.6|113821.6|113675.9|113822.3|113677.8|113817.9|113674.9|9
1736891910000|2025-01-14 21:58:30|113822.8|113674.6|113823|113675.4|113823|113675.4|113815.6|113670.3|7
1736891920000|2025-01-14 21:58:40|113822.5|113675|113817.8|113675.1|113822.8|113675.1|113817.8|113675|8
1736891930000|2025-01-14 21:58:50|113821.8|113674|113818|113675.8|113821.8|113675.8|113813.9|113673.8|6
1736891940000|2025-01-14 21:59:00|113822.2|113674.7|113822.5|113659.5|113833.2|113674.7|113820.4|113654.5|17
1736891950000|2025-01-14 21:59:10|113833|113635.5|113825.4|113653.4|113838|113653.4|113821.3|113626.4|26
1736891960000|2025-01-14 21:59:20|113824.1|113657|113823.3|113658.1|113824.1|113658.1|113818.1|113653.4|7
1736891970000|2025-01-14 21:59:30|113831.2|113655.1|113828.9|113650.4|113831.2|113662.3|113821|113649.9|17
1736891980000|2025-01-14 21:59:40|113821.9|113650|113826.7|113657.4|113829.1|113658.8|113818.4|113650|13
1736891990000|2025-01-14 21:59:50|113842.4|113659.3|113833.9|113633.9|113844.5|113659.3|113832.6|113632.6|11
1736892100000|2025-01-14 22:01:40|113829.1|113629.1|113829.1|113629.1|113829.1|113629.1|113829.1|113629.1|1
1736892120000|2025-01-14 22:02:00|113840.7|113640.7|113840.7|113640.7|113840.7|113640.7|113840.7|113640.7|1
1736895200000|2025-01-14 22:53:20|113938.2|113738.2|113938.5|113738.5|113938.9|113738.9|113938.2|113738.2|5
1736895210000|2025-01-14 22:53:30|113938|113738|113925.2|113725.2|113938|113738|113917.7|113717.7|7
1736895220000|2025-01-14 22:53:40|113928.8|113728.8|113929.9|113729.9|113929.9|113729.9|113928.8|113728.8|2
1736895230000|2025-01-14 22:53:50|113913.5|113713.5|113914|113714|113916.2|113716.2|113913.5|113713.5|4
1736895240000|2025-01-14 22:54:00|113913.1|113713.1|113916.3|113716.3|113916.9|113716.9|113913.1|113713.1|11
1736895250000|2025-01-14 22:54:10|113916.5|113716.5|113915.6|113715.6|113916.7|113716.7|113915.1|113715.1|10
1736895260000|2025-01-14 22:54:20|113916.2|113716.2|113916.9|113716.9|113918.5|113718.5|113915.1|113715.1|12
1736895270000|2025-01-14 22:54:30|113917.1|113717.1|113916.7|113716.7|113918|113718|113916.4|113716.4|9
1736895280000|2025-01-14 22:54:40|113939.1|113739.1|113926.9|113726.9|113939.1|113739.1|113903.9|113703.9|10
1736895290000|2025-01-14 22:54:50|113930|113730|113950.8|113750.8|113950.8|113750.8|113929.4|113729.4|8
1736895300000|2025-01-14 22:55:00|113970.3|113770.3|113967.5|113767.5|113971.6|113771.6|113966.7|113766.7|7
1736895310000|2025-01-14 22:55:10|113969.7|113769.7|113955.5|113755.5|113969.7|113769.7|113955.5|113755.5|3
1736895320000|2025-01-14 22:55:20|113955.4|113755.4|113947.3|113747.3|113955.4|113755.4|113947.2|113747.2|5
1736895330000|2025-01-14 22:55:30|113959.5|113759.5|113959.8|113759.8|113959.8|113759.8|113959.5|113759.5|5
1736895340000|2025-01-14 22:55:40|113959.7|113759.7|113960|113760|113960|113760|113959.7|113759.7|4
1736895350000|2025-01-14 22:55:50|113959.9|113759.9|113960.1|113760.1|113960.1|113760.1|113959.9|113759.9|2
1736895370000|2025-01-14 22:56:10|113943.5|113743.5|113943.5|113743.5|113943.5|113743.5|113943.5|113743.5|1
1736895390000|2025-01-14 22:56:30|113904.6|113704.6|113813.6|113613.6|113904.6|113704.6|113809.8|113609.8|4
1736895400000|2025-01-14 22:56:40|113815.4|113615.4|113807.2|113607.2|113815.8|113615.8|113741.6|113541.6|15
1736895410000|2025-01-14 22:56:50|113821.9|113621.9|113800.5|113600.5|113824.4|113624.4|113800.5|113600.5|9
1736895420000|2025-01-14 22:57:00|113825.1|113625.1|113823.2|113623.2|113825.1|113625.1|113820.8|113620.8|9
1736895430000|2025-01-14 22:57:10|113820.4|113620.4|113771.9|113571.9|113820.4|113620.4|113725.5|113525.5|15
1736895440000|2025-01-14 22:57:20|113772.2|113572.2|113767.3|113567.3|113772.5|113572.5|113767|113567|15
1736895450000|2025-01-14 22:57:30|113768.3|113568.3|113765.7|113565.7|113786.3|113586.3|113765.2|113565.2|13
1736895460000|2025-01-14 22:57:40|113765|113565|113786.3|113586.3|113786.3|113586.3|113765|113565|14
1736895470000|2025-01-14 22:57:50|113767.2|113567.2|113767.6|113567.6|113768.5|113568.5|113767.2|113567.2|10
1736895480000|2025-01-14 22:58:00|113766.2|113566.2|113767.8|113567.8|113768.4|113568.4|113766.2|113566.2|12
1736895490000|2025-01-14 22:58:10|113768.1|113568.1|113788.1|113588.1|113788.1|113588.1|113768.1|113568.1|9
1736895500000|2025-01-14 22:58:20|113778.7|113578.7|113806.5|113606.5|113810.1|113610.1|113718.3|113518.3|23
1736895510000|2025-01-14 22:58:30|113806.2|113606.2|113780.3|113580.3|113806.3|113606.3|113780.3|113580.3|11
1736895520000|2025-01-14 22:58:40|113779.7|113579.7|113758|113558|113795.7|113595.7|113718|113518|17
1736895530000|2025-01-14 22:58:50|113757.7|113557.7|113726.4|113526.4|113803.5|113603.5|113726.4|113526.4|9
1736895540000|2025-01-14 22:59:00|113765|113565|113765.6|113565.6|113797.5|113597.5|113764.6|113564.6|7
1736895550000|2025-01-14 22:59:10|113799.5|113599.5|113758|113558|113807.3|113607.3|113758|113558|7
1736895560000|2025-01-14 22:59:20|113757.9|113557.9|113766.1|113566.1|113767.6|113567.6|113757.9|113557.9|11
1736895570000|2025-01-14 22:59:30|113793.4|113593.4|113771.8|113571.8|113793.4|113593.4|113769|113569|10
1736895580000|2025-01-14 22:59:40|113771.7|113571.7|113768|113568|113798.7|113598.7|113767.7|113567.7|10
1736895590000|2025-01-14 22:59:50|113768.8|113568.8|113771.3|113571.3|113771.3|113571.3|113766.2|113566.2|7
1736895600000|2025-01-14 23:00:00|113778.9|113578.9|113834.2|113634.2|113834.2|113634.2|113684.1|113484.1|28
1736895610000|2025-01-14 23:00:10|113833.7|113633.7|113821.8|113621.8|113853.8|113653.8|113718|113518|24
1736895620000|2025-01-14 23:00:20|113822.4|113622.4|113861.5|113661.5|113863.5|113663.5|113744.1|113544.1|29
1736895630000|2025-01-14 23:00:30|113861.3|113661.3|113910.6|113710.6|113910.6|113710.6|113860.4|113660.4|10
1736895640000|2025-01-14 23:00:40|113910.7|113710.7|113863.4|113663.4|113910.7|113710.7|113784.8|113584.8|16
1736895650000|2025-01-14 23:00:50|113873.4|113673.4|113867.7|113667.7|113873.4|113673.4|113866.2|113666.2|6
1736895660000|2025-01-14 23:01:00|113868.4|113668.4|113864.2|113664.2|113868.4|113668.4|113861.2|113661.2|4
1736895670000|2025-01-14 23:01:10|113865|113665|113867.9|113667.9|113867.9|113667.9|113865|113665|4
1736895680000|2025-01-14 23:01:20|113868.5|113668.5|113868.8|113668.8|113870.3|113670.3|113863.9|113663.9|15
1736895690000|2025-01-14 23:01:30|113868.9|113668.9|113867.5|113667.5|113868.9|113668.9|113865.5|113665.5|4
1736895700000|2025-01-14 23:01:40|113869|113669|113867.6|113667.6|113869|113669|113867.6|113667.6|6
1736895710000|2025-01-14 23:01:50|113866.3|113666.3|113868.8|113668.8|113870.8|113670.8|113866.1|113666.1|5
1736895720000|2025-01-14 23:02:00|113869.4|113670.2|113861|113665.8|113871|113671.3|113860|113665.8|13
1736895730000|2025-01-14 23:02:10|113863|113667.8|113865.5|113665.5|113865.6|113667.8|113861.7|113661.7|7
1736895740000|2025-01-14 23:02:20|113865.3|113665.3|113866.1|113666.1|113866.1|113666.1|113865.3|113665.3|3
1736895750000|2025-01-14 23:02:30|113866.2|113666.2|113866|113666|113866.2|113666.2|113866|113666|3
1736895760000|2025-01-14 23:02:40|113868.8|113668.8|113875.3|113675.3|113875.4|113675.4|113868.5|113668.5|5
1736895770000|2025-01-14 23:02:50|113881.4|113681.4|113881.6|113681.6|113881.7|113681.7|113881.4|113681.4|4
1736895780000|2025-01-14 23:03:00|113881.8|113681.8|113881.1|113681.1|113881.8|113681.8|113881.1|113681.1|6
1736895790000|2025-01-14 23:03:10|113881.3|113681.3|113868.1|113679|113881.3|113681.3|113868.1|113679|3
1736895800000|2025-01-14 23:03:20|113868|113679.1|113872|113678.9|113872.4|113679.1|113868|113678.8|4
1736895810000|2025-01-14 23:03:30|113871.7|113679.2|113864.4|113671.1|113871.7|113679.2|113864.4|113670.1|5
1736895820000|2025-01-14 23:03:40|113863.4|113670.2|113866.4|113669.4|113866.4|113673|113863.4|113669.4|6
1736895830000|2025-01-14 23:03:50|113866|113669.5|113866|113669.5|113866|113669.5|113866|113669.5|2
1736895840000|2025-01-14 23:04:00|113865.8|113669.8|113865.5|113670|113865.8|113670|113865.5|113669.8|5
1736895850000|2025-01-14 23:04:10|113880.6|113680.6|113864.4|113672.8|113880.6|113680.6|113864.4|113672.8|6
1736895860000|2025-01-14 23:04:20|113861.6|113670.4|113864.1|113673.3|113864.2|113673.3|113861.6|113670.4|4
1736895870000|2025-01-14 23:04:30|113864|113673.5|113863.9|113673.5|113864|113673.5|113863.9|113673.5|3
1736895880000|2025-01-14 23:04:40|113863.8|113673.6|113860.4|113669.1|113870.6|113673.6|113860.4|113669.1|8
1736895890000|2025-01-14 23:04:50|113859.1|113669|113861.4|113669.2|113861.4|113669.2|113858.9|113669|4
1736895900000|2025-01-14 23:05:00|113858.5|113669.7|113860.1|113670.8|113861.3|113670.8|113858.5|113667.1|6
1736895910000|2025-01-14 23:05:10|113860.2|113672.4|113860.2|113670.8|113860.2|113672.4|113858.5|113670.8|4
1736895920000|2025-01-14 23:05:20|113856.2|113679.5|113848.7|113676.1|113858.4|113683.5|113848.7|113676.1|11
1736895930000|2025-01-14 23:05:30|113848.1|113675.1|113851.6|113682.7|113852.8|113683.6|113847.9|113675.1|5
1736895940000|2025-01-14 23:05:40|113852.9|113682.3|113832.6|113695.5|113852.9|113695.5|113832.6|113676.6|8
1736895950000|2025-01-14 23:05:50|113832.5|113695.6|113848|113679.3|113848.4|113695.6|113832.5|113678.9|6
1736895960000|2025-01-14 23:06:00|113849.7|113680.9|113854|113685.7|113856.8|113688.9|113849.7|113670.2|11
1736895970000|2025-01-14 23:06:10|113853.9|113685.8|113853.9|113685.8|113853.9|113685.8|113853.9|113685.8|2
1736895980000|2025-01-14 23:06:20|113853.8|113685.9|113853.8|113685.9|113853.8|113685.9|113853.8|113685.9|2
1736895990000|2025-01-14 23:06:30|113853.7|113686|113857.3|113691|113857.4|113691|113853.7|113673|5
1736896000000|2025-01-14 23:06:40|113857.2|113691.1|113857.2|113691.1|113857.2|113691.1|113857.2|113691.1|1
1736896010000|2025-01-14 23:06:50|113857|113691.3|113857|113691.3|113857|113691.3|113857|113691.3|2
1736896020000|2025-01-14 23:07:00|113854.5|113693.9|113858.4|113690.9|113858.4|113694|113853.6|113670|10
1736896030000|2025-01-14 23:07:10|113856.6|113685.6|113856.7|113685.6|113856.7|113685.6|113856.6|113685.6|2
1736896040000|2025-01-14 23:07:20|113856.5|113685.8|113885.6|113702.6|113903.5|113714.6|113856.5|113685.8|14
1736896050000|2025-01-14 23:07:30|113888.4|113703.7|113887.6|113703.7|113888.4|113703.7|113886.6|113703.7|3
1736896060000|2025-01-14 23:07:40||113703.8||113703.8||113703.8||113703.8|1
1736896070000|2025-01-14 23:07:50|113893.5|113693.5|113893.5|113693.5|113893.5|113693.5|113893.5|113693.5|1
1736896080000|2025-01-14 23:08:00|113895|113695|113887|113703.4|113895|113703.5|113887|113695|8
1736896090000|2025-01-14 23:08:10|113886.8||113886.8||113886.8||113886.8||1
1736896100000|2025-01-14 23:08:20|113886.7|113703.6|113886.6|113703.6|113886.7|113703.6|113886.6|113703.6|3
1736896110000|2025-01-14 23:08:30|113891.6|113693.4|113891.5|113693.5|113891.6|113693.5|113891.5|113693.4|2
1736896120000|2025-01-14 23:08:40|113869.7|113707.8|113869.5|113708.2|113869.7|113708.2|113869.5|113707.8|5
1736896130000|2025-01-14 23:08:50|113868.8|113707.9|113873.9|113700.5|113890.6|113721.9|113868.8|113694.9|10
1736896140000|2025-01-14 23:09:00|113876.4|113702.4|113885|113713.6|113885|113713.8|113869.9|113687.9|13
1736896150000|2025-01-14 23:09:10|113883.2|113713.9|113883.5|113713.9|113883.5|113713.9|113883.2|113713.9|3
1736896160000|2025-01-14 23:09:20|113883.6|113714|113883.6|113714|113883.6|113714|113883.6|113714|2
1736896170000|2025-01-14 23:09:30|113896.6|113713.9|113896.6|113696.6|113896.6|113713.9|113896.6|113696.6|2
1736896180000|2025-01-14 23:09:40|113875.8|113713.9|113891|113719.6|113898.9|113719.8|113875.8|113697.6|11
1736896190000|2025-01-14 23:09:50|113892|113720.2|113885.8|113719.4|113892|113720.2|113885.8|113719.3|6
1736896200000|2025-01-14 23:10:00|113888.1|113720.3|113889.4|113725|113893.3|113741.2|113868.7|113708.8|18
1736896210000|2025-01-14 23:10:10|113886.9|113723.3|113886.4|113723.4|113889.4|113723.8|113886.4|113723.3|6
1736896220000|2025-01-14 23:10:20|113886.3|113723|113883.2|113717.4|113891.4|113777.1|113827.1|113717.4|14
1736896230000|2025-01-14 23:10:30|113878.8|113715.4|113879.2|113719.1|113884.2|113723.3|113878.8|113715.4|11
1736896240000|2025-01-14 23:10:40|113878.8|113718.8|113878.8|113718.8|113878.8|113718.8|113878.8|113718.8|2
1736896250000|2025-01-14 23:10:50|113878.9||113878.9||113878.9||113878.9||1
1736896260000|2025-01-14 23:11:00|113882.6|113720|113884.7|113722.9|113886.7|113724.1|113878.6|113718.6|12
1736896280000|2025-01-14 23:11:20|113884.8|113719.2|113880.8|113718.8|113884.8|113719.2|113880.8|113718.8|4
1736896290000|2025-01-14 23:11:30|113880.9|113716.8|113882.6|113720.6|113886.6|113735.9|113865.7|113716.8|6
1736896300000|2025-01-14 23:11:40|113882.8|113720.7|113883.3|113721.2|113883.3|113721.2|113878.3|113716.3|4
1736896310000|2025-01-14 23:11:50|113883.4|113722.4|113885.1|113723|113890.4|113723|113883.4|113715.1|7
1736896320000|2025-01-14 23:12:00|113885.2|113722.8|113885.1|113722.6|113885.2|113723.9|113885.1|113722.6|6
1736896330000|2025-01-14 23:12:10|113881.4|113718.9|113879.6|113718.3|113883.9|113718.9|113879.6|113718.3|5
1736896340000|2025-01-14 23:12:20|113879.7|113714.5|113877.3|113716|113882.4|113716.1|113875.9|113714.5|9
1736896350000|2025-01-14 23:12:30|113877.5|113716.1|113877.5|113716.1|113877.5|113716.1|113877.5|113716.1|2
1736896360000|2025-01-14 23:12:40|113818.3|113768.3|113878.3|113712.6|113882.8|113768.3|113818.3|113712.6|11
1736896370000|2025-01-14 23:12:50|113875.6|113713.8|113864.6|113708.9|113875.6|113760.8|113810.8|113690.4|16
1736896380000|2025-01-14 23:13:00|113865.1|113708.6|113865.7|113708.1|113865.7|113708.8|113865.1|113708.1|5
1736896390000|2025-01-14 23:13:10|113869.7|113712.1|113911.3|113724.7|113911.3|113724.7|113858|113683.8|22
1736896400000|2025-01-14 23:13:20|113913.1|113730.4|113907.3|113740.6|113916.6|113741.7|113899.3|113726.4|18
1736896410000|2025-01-14 23:13:30|113907.8|113741.9|113908.4|113742.9|113910.9|113798.4|113848.4|113741.9|9
1736896420000|2025-01-14 23:13:40||113743||113742.9||113743||113742.9|2
1736896430000|2025-01-14 23:13:50|113908.2|113742.7|113927.1|113727.1|113927.3|113742.7|113908.2|113727.1|6
1736896440000|2025-01-14 23:14:00|113926.9|113726.9|113910.9|113737.7|113926.9|113737.7|113910.5|113726.8|5
1736896450000|2025-01-14 23:14:10|113911.2|113737.8|113847.1|113797.1|113911.2|113797.1|113847.1|113737.4|5
1736896460000|2025-01-14 23:14:20|113847|113797|113846.9|113796.9|113847|113797|113846.9|113796.9|2
1736896470000|2025-01-14 23:14:30|113862.7|113812.7|113911.1|113745.5|113911.1|113812.7|113856.6|113734.6|10
1736896480000|2025-01-14 23:14:40|113852|113745.6|113910.9|113745.3|113910.9|113802|113852|113734.2|8
1736896500000|2025-01-14 23:15:00|113906.4|113745.2|113842.9|113792.9|113912.3|113805.8|113842.9|113733.3|49
1736896510000|2025-01-14 23:15:10|113854|113804|113907.8|113747.7|113908.8|113805.5|113847.4|113737.9|43
1736896520000|2025-01-14 23:15:20|113901|113740.8|113909.5|113748.1|113909.5|113763.6|113892|113736.3|33
1736896530000|2025-01-14 23:15:30|113883.8|113758.1|113899.2|113744.5|113912.6|113762.1|113883.8|113737.7|45
1736896540000|2025-01-14 23:15:40|113900|113745.3|113899.8|113739.7|113918.7|113776.4|113881.7|113735.4|40
1736896550000|2025-01-14 23:15:50|113893.5|113733.3|113897.5|113739.7|113921.4|113754.4|113884.2|113733.3|35
1736896560000|2025-01-14 23:16:00|113901.3|113743.5|113903|113747.9|113909.6|113747.9|113893.9|113738.5|43
1736896570000|2025-01-14 23:16:10|113902.9|113746.7|113899.9|113743.1|113908.7|113748.1|113894.8|113738.8|38
1736896580000|2025-01-14 23:16:20|113899.6|113742.9|113901.5|113749.1|113911.8|113751.8|113895.9|113737.8|42
1736896590000|2025-01-14 23:16:30|113896.6|113744.2|113888.7|113762.2|113907.5|113762.2|113881|113739|39
1736896600000|2025-01-14 23:16:40|113883.5|113757|113901.5|113748.2|113905.2|113765.3|113880.2|113738.9|43
1736896610000|2025-01-14 23:16:50|113897.8|113744.5|113899.2|113758.6|113907.9|113758.6|113895.1|113736.5|44
1736896620000|2025-01-14 23:17:00|113895.4|113735.2|113897.3|113739.5|113911.1|113761.8|113895.4|113735.2|36
1736896630000|2025-01-14 23:17:10|113896.9|113742.6|113901.1|113748|113906.2|113765|113896|113738.4|34
1736896640000|2025-01-14 23:17:20|113900.9|113747.8|113897.3|113740.4|113909.7|113759.7|113885.1|113740.4|45
1736896650000|2025-01-14 23:17:30|113903.1|113746.2|113895.1|113742.4|113909.2|113762.2|113878.7|113736.9|41
1736896660000|2025-01-14 23:17:40|113898.9|113746.2|113904.5|113750.4|113904.5|113751.1|113894.8|113738.6|36
1736896670000|2025-01-14 23:17:50|113898.8|113744.7|113901.8|113750.9|113902.8|113751.4|113893.2|113738.7|31
1736896680000|2025-01-14 23:18:00|113882.6|113757.3|113898.1|113747.6|113908.6|113763.3|113882.6|113736.8|47
1736896690000|2025-01-14 23:18:10|113901.4|113744.8|113899.2|113741.8|113906.6|113763|113888.4|113741.6|28
1736896700000|2025-01-14 23:18:20|113906.5|113745.8|113898|113745.3|113909.1|113758.6|113884.1|113742.5|25
1736896710000|2025-01-14 23:18:30|113898.6|113743.8|113893.5|113737|113902.5|113760.5|113893.5|113737|24
1736896720000|2025-01-14 23:18:40|113897.8|113741.2|113901.1|113747.4|113907.2|113762|113892.9|113737.5|44
1736896730000|2025-01-14 23:18:50|113881.1|113755.7|113900.4|113749|113906.4|113762.3|113881.1|113736|34
1736896740000|2025-01-14 23:19:00|113896.4|113745|113900.1|113747|113903.1|113749.7|113894.1|113741.7|49
1736896750000|2025-01-14 23:19:10|113896.1|113743|113904.6|113743.4|113904.6|113748.7|113894|113741.1|47
1736896760000|2025-01-14 23:19:20|113904.3|113743.1|113899.4|113747.2|113908.1|113749.9|113895|113737.5|44
1736896770000|2025-01-14 23:19:30|113899.3|113745.8|113907.6|113745|113907.6|113751.2|113892.9|113738.8|34
1736896780000|2025-01-14 23:19:40|113903.9|113741.3|113898.1|113744.5|113905.7|113758|113883.8|113741.3|16
1736896790000|2025-01-14 23:19:50|113896.6|113744.6|113899.3|113745.1|113910.1|113763.6|113893.1|113740.5|27
1736896800000|2025-01-14 23:20:00|113896.6|113746.5|113894.7|113743.2|113906.9|113750.3|113892.2|113737.2|43
1736896810000|2025-01-14 23:20:10|113898.8|113747.4|113895.8|113743.7|113912.5|113769.6|113894.9|113737.9|39
1736896820000|2025-01-14 23:20:20|113896.3|113744.2|113892.7|113751.3|113902.5|113761.5|113882.6|113739.5|37
1736896830000|2025-01-14 23:20:30|113892.8|113751.4|113892.8|113751.3|113892.8|113751.8|113892.8|113751.3|8
1736896840000|2025-01-14 23:20:40|113893.1|113751.8|113880.6|113740|113894.6|113753.3|113875|113735.7|19
1736896850000|2025-01-14 23:20:50|113887.4|113745|113893.5|113753.1|113899.4|113765|113875.2|113736.7|28
1736896860000|2025-01-14 23:21:00|113887.3|113753.5|113888.9|113750.1|113891.6|113758.7|113882.6|113739.7|22
1736896870000|2025-01-14 23:21:10|113894.3|113752.9|113894.6|113750.5|113899.5|113799.6|113849.6|113733.7|27
1736896880000|2025-01-14 23:21:20|113858.9|113750.4|113881.7|113754.4|113900.9|113812.7|113854.7|113732.7|22
1736896890000|2025-01-14 23:21:30|113883.6|113756.3|113888|113748|113897.6|113764.1|113878.8|113734.1|36
1736896900000|2025-01-14 23:21:40|113860.2|113810.2|113883.6|113740.9|113904.2|113811.4|113860.2|113737.4|34
1736896910000|2025-01-14 23:21:50|113878.4|113737|113886.2|113739.6|113888.1|113755|113877.4|113734.6|35
1736896920000|2025-01-14 23:22:00|113886.5|113739.8|113885.9|113739.9|113902.4|113813.1|113854.6|113731.7|41
1736896930000|2025-01-14 23:22:10|113893.3|113733.9|113893.3|113740.9|113895|113746.3|113882.9|113729.1|43
1736896940000|2025-01-14 23:22:20|113902.9|113744.7|113887.4|113742.6|113903.2|113747|113884.6|113733.2|28
1736896950000|2025-01-14 23:22:30|113893|113735.2|113889.5|113738|113897.5|113749|113883.2|113733.3|30
1736896960000|2025-01-14 23:22:40|113894.4|113741.7|113886.9|113751.1|113898.2|113761.3|113886.9|113737.8|31
1736896970000|2025-01-14 23:22:50|113892.4|113756.6|113896.4|113746.1|113897.3|113762.1|113885.7|113735.3|46
1736896980000|2025-01-14 23:23:00|113891.5|113742.4|113886.6|113752.5|113897.6|113762.5|113884.3|113736.1|39
1736896990000|2025-01-14 23:23:10|113892.8|113758.8|113893.5|113746.9|113896.3|113760.3|113886.6|113735.1|33
1736897000000|2025-01-14 23:23:20|113893.6|113747|113893|113759.9|113898.9|113761.5|113887.2|113738|36
1736897010000|2025-01-14 23:23:30|113887.6|113749.3|113887.3|113735.9|113901.7|113760|113886.2|113735.9|33
1736897020000|2025-01-14 23:23:40|113892.4|113739.7|113896.8|113748.7|113913.2|113763|113887.6|113717.2|45
1736897030000|2025-01-14 23:23:50|113902.3|113746.2|113898|113748.5|113906.4|113765.6|113894.7|113743.2|35
1736897040000|2025-01-14 23:24:00|113904.2|113753.2|113896.5|113747.3|113905.4|113767.7|113891.5|113701.7|49
1736897050000|2025-01-14 23:24:10|113891.3|113746.6|113897.6|113746|113908.5|113759.7|113891.3|113741.9|15
1736897060000|2025-01-14 23:24:20|113897.7|113745.9|113898.3|113746.7|113909.5|113759.9|113892.1|113741.8|21
1736897070000|2025-01-14 23:24:30|113909.8|113746.5|113898.1|113746.3|113909.8|113760|113892.9|113742.5|15
1736897080000|2025-01-14 23:24:40|113909.6|113746|113898.4|113746.5|113909.6|113747.7|113897.8|113743.7|11
1736897090000|2025-01-14 23:24:50|113909.1|113747.1|113898.8|113748|113909.1|113760.3|113893.2|113737|19
1736897100000|2025-01-14 23:25:00|113898.9|113760.5|113898.7|113746.9|113905.9|113761.7|113893.2|113739.3|22
1736897110000|2025-01-14 23:25:10|113897.9|113748.2|113898.5|113744|113909.4|113807.5|113848.1|113702.7|26
1736897120000|2025-01-14 23:25:20|113897.8|113747.7|113897.5|113746.2|113908.4|113759.5|113897.4|113745.9|12
1736897130000|2025-01-14 23:25:30|113891.8|113759.3|113896.8|113745.3|113897.4|113759.3|113891.5|113740.9|19
1736897140000|2025-01-14 23:25:40|113891.6|113741.4|113898.3|113746.1|113899.1|113746.7|113891.6|113740.8|21
1736897150000|2025-01-14 23:25:50|113893.5|113742.4|113898.5|113748.3|113907.9|113748.4|113892.6|113742|23
1736897160000|2025-01-14 23:26:00|113893.5|113741.9|113899.4|113761.6|113908.7|113761.6|113893.3|113738.2|33
1736897170000|2025-01-14 23:26:10|113894.3|113756.5|113897.2|113746|113899.2|113761.3|113892.2|113742.1|22
1736897180000|2025-01-14 23:26:20|113896.9|113746.5|113897|113745|113898.3|113758.7|113891.7|113741.2|17
1736897190000|2025-01-14 23:26:30|113897.1|113746.4|113897.1|113744.7|113897.1|113746.4|113891.8|113741.1|11
1736897200000|2025-01-14 23:26:40|113891.7|113740.7|113892.2|113753.7|113897.4|113758.1|113891.7|113740.7|21
1736897210000|2025-01-14 23:26:50|113897.2|113738.5|113878.7|113748.6|113913.2|113761.2|113878.7|113738.5|14
1736897220000|2025-01-14 23:27:00|113845|113795|113894.9|113745.8|113906.3|113795|113845|113742.2|16
1736897230000|2025-01-14 23:27:10|113899.8|113745.9|113902.4|113753.7|113903|113755.2|113899.8|113745.9|12
1736897240000|2025-01-14 23:27:20|113902.1|113753.4|113901.8|113766.4|113902.1|113766.4|113901.7|113753.3|13
1736897250000|2025-01-14 23:27:30|113902|113756.6|113901.9|113766.9|113912.7|113766.9|113901.9|113755.3|10
1736897260000|2025-01-14 23:27:40|113926.6|113755.6|113902|113766.7|113930.4|113766.7|113902|113726.5|16
1736897270000|2025-01-14 23:27:50|113897|113754|113899.9|113752.9|113907.2|113766.7|113897|113752.6|14
1736897280000|2025-01-14 23:28:00|113911.2|113755|113892|113747.7|113915.4|113771.7|113892|113746.8|23
1736897290000|2025-01-14 23:28:10|113897.1|113751.5|113864.3|113814.3|113908|113814.3|113864.3|113751.5|11
1736897300000|2025-01-14 23:28:20|113864.2|113814.2|113895.6|113764.9|113895.8|113814.2|113864.2|113764.8|3
1736897310000|2025-01-14 23:28:30|113864.1|113814.1|113895.3|113765.2|113895.6|113814.1|113864.1|113764.9|6
1736897320000|2025-01-14 23:28:40|113864|113765.3|113925.5|113730.4|113929.8|113814|113864|113729.8|7
1736897330000|2025-01-14 23:28:50|113930|113730|113924.6|113732.1|113930.8|113732.1|113924.6|113729.7|9
1736897340000|2025-01-14 23:29:00|113922.7|113731.9|113924|113731.8|113930|113733.1|113922.7|113729.1|13
1736897350000|2025-01-14 23:29:10|113894.7|113731.2|113899.6|113760.9|113909.8|113761.5|113894.5|113731.2|13
1736897360000|2025-01-14 23:29:20|113910|113761.2|113909.6|113765.9|113910|113767.1|113899.7|113760.9|18
1736897370000|2025-01-14 23:29:30|113912.2|113765.7|113911.2|113761|113912.2|113765.8|113909.6|113756.1|13
1736897380000|2025-01-14 23:29:40|113905.3|113760.5|113908.1|113760.6|113914.4|113776|113901|113759.2|25
1736897390000|2025-01-14 23:29:50|113908.4|113762.6|113911.9|113762.6|113912|113773.6|113895.2|113754.6|31
1736897400000|2025-01-14 23:30:00|113910.1|113772.4|113906.9|113759.4|113910.3|113775|113901.2|113756.9|17
1736897410000|2025-01-14 23:30:10|113902.1|113759.3|113908|113760.8|113913.8|113772.2|113901.9|113754.6|32
1736897420000|2025-01-14 23:30:20|113907.2|113761.4|113896.5|113767.1|113910.8|113771.8|113896.2|113754.9|25
1736897430000|2025-01-14 23:30:30|113904.4|113774.1|113897.7|113764.4|113906.8|113774.1|113896.7|113752.4|25
1736897440000|2025-01-14 23:30:40|113908.2|113752.8|113903.1|113769.2|113910|113769.3|113897.8|113751.1|25
1736897450000|2025-01-14 23:30:50|113896.9|113763|113902.5|113769.1|113904.5|113822|113872|113753.1|34
1736897460000|2025-01-14 23:31:00|113897.2|113763.8|113897.7|113763.7|113903.9|113769.9|113895.9|113750|30
1736897470000|2025-01-14 23:31:10|113903.5|113769.5|113902.5|113755|113903.7|113769.5|113897|113751.4|26
1736897480000|2025-01-14 23:31:20|113897.2|113751|113897.6|113751|113902.6|113767.2|113895|113745.1|34
1736897490000|2025-01-14 23:31:30|113896.7|113751.8|113895.4|113761.1|113902.9|113768.6|113894.1|113747.4|30
1736897500000|2025-01-14 23:31:40|113901.5|113767.2|113884.9|113748.2|113901.5|113767.2|113881.4|113736.2|33
1736897510000|2025-01-14 23:31:50|113889.8|113753.1|113901.7|113766.2|113905.7|113822|113863.7|113747.8|38
1736897520000|2025-01-14 23:32:00|113894.7|113759.3|113893.1|113762.8|113907.2|113825.3|113862.8|113754.7|41
1736897530000|2025-01-14 23:32:10|113894.7|113764.4|113891.4|113739.6|113902.3|113766.9|113882.2|113736.5|56
1736897540000|2025-01-14 23:32:20|113897.5|113744|113897.5|113737.5|113904.2|113767.3|113882.1|113735.1|48
1736897550000|2025-01-14 23:32:30|113901.5|113741.5|113902.9|113758.2|113912.3|113769.4|113888|113736.8|43
1736897560000|2025-01-14 23:32:40|113902.6|113758.1|113902|113752.3|113909.8|113766.4|113892.4|113742.5|27
1736897570000|2025-01-14 23:32:50|113907.8|113755.5|113908.1|113768.8|113908.1|113769.4|113891.1|113744.8|42
1736897580000|2025-01-14 23:33:00|113890.5|113754.6|113888.8|113739|113909.3|113766.7|113884.4|113739|59
1736897590000|2025-01-14 23:33:10|113895.4|113744|113914.4|113762.6|113914.4|113767.7|113895.4|113744|33
1736897600000|2025-01-14 23:33:20|113905.9|113760.3|113900.9|113765.6|113912.5|113771.4|113887|113752.5|44
1736897610000|2025-01-14 23:33:30|113895.3|113760|113914.5|113772.3|113914.5|113830.2|113880.2|113749.5|38
1736897620000|2025-01-14 23:33:40|113910.4|113768.5|113910.5|113762.3|113910.6|113772.3|113900.5|113761.5|13
1736897630000|2025-01-14 23:33:50|113903.9|113762.5|113906.3|113773.4|113918.4|113773.4|113891.9|113756.4|24
1736897640000|2025-01-14 23:34:00|113904.6|113761.6|113903|113769.2|113908.8|113769.2|113888.4|113743.8|44
1736897650000|2025-01-14 23:34:10|113911|113759.8|113894.8|113752.5|113913.3|113769.2|113889.9|113748.8|29
1736897660000|2025-01-14 23:34:20|113907.3|113756|113901.6|113752.7|113914.9|113768.2|113882.7|113750.9|43
1736897670000|2025-01-14 23:34:30|113895.2|113760.6|113893.5|113748|113908.7|113765.4|113884.2|113739.2|51
1736897680000|2025-01-14 23:34:40|113895.8|113746.5|113883.8|113745.7|113904|113812.6|113855.5|113733.2|47
1736897690000|2025-01-14 23:34:50|113889.5|113733.2|113899.3|113748|113907.1|113757.4|113878|113726.7|20
1736897700000|2025-01-14 23:35:00|113900.7|113747.2|113893.4|113756.8|113914.8|113767.8|113884.9|113747.2|42
1736897710000|2025-01-14 23:35:10|113894.6|113758|113897.2|113748.5|113901|113762.9|113884.1|113739.6|44
1736897720000|2025-01-14 23:35:20|113903|113750.2|113903.9|113755.1|113911|113765.9|113897.4|113748.4|40
1736897730000|2025-01-14 23:35:30|113898.3|113752.2|113906.1|113757.8|113912.2|113766.6|113897.5|113750.5|32
1736897740000|2025-01-14 23:35:40|113907.1|113760.6|113908.4|113759|113914|113763.5|113898.9|113749.4|36
1736897750000|2025-01-14 23:35:50|113913.5|113763|113900.1|113766|113914.6|113766|113887.4|113751.2|31
1736897760000|2025-01-14 23:36:00|113900.6|113762.3|113910.4|113764.7|113913|113768.2|113895.1|113755|29
1736897770000|2025-01-14 23:36:10|113903.9|113760.9|113906.8|113766.8|113908.9|113766.8|113892.7|113749.3|36
1736897780000|2025-01-14 23:36:20|113906.2|113764.1|113902.5|113757.2|113913.2|113765.5|113890.1|113749.8|38
1736897790000|2025-01-14 23:36:30|113903.7|113754.3|113893.7|113753.9|113910.6|113769.3|113892.5|113748.2|38
1736897800000|2025-01-14 23:36:40|113889.8|113760.3|113906|113762.2|113909.8|113766.9|113884|113743.5|54
1736897810000|2025-01-14 23:36:50|113898|113749.7|113891.4|113753.6|113908.9|113764.6|113887.1|113746.2|43
1736897820000|2025-01-14 23:37:00|113892.4|113754.6|113866.9|113736.2|113908.1|113763.4|113864.5|113735|52
1736897830000|2025-01-14 23:37:10|113876.6|113741.1|113891.7|113753.5|113906.8|113760.9|113860.9|113733.2|55
1736897840000|2025-01-14 23:37:20|113896.8|113758.6|113902.6|113752.5|113911.2|113774.8|113824.8|113740.3|54
1736897850000|2025-01-14 23:37:30|113897.7|113765.8|113895.6|113760.2|113911.3|113765.8|113887.5|113744.2|53
1736897860000|2025-01-14 23:37:40|113888.5|113753.1|113900.5|113753.1|113905.3|113760.5|113882.9|113740|48
1736897870000|2025-01-14 23:37:50|113905|113759|113900.8|113752.5|113905|113760.4|113887.4|113744.2|35
1736897880000|2025-01-14 23:38:00|113884.9|113746.4|113899.2|113750.1|113902.4|113759|113882.9|113736.4|55
1736897890000|2025-01-14 23:38:10|113888.9|113750|113901.8|113752.2|113906.9|113760.1|113882.6|113743.9|51
1736897900000|2025-01-14 23:38:20|113905.5|113757.2|113902.5|113751.3|113911.5|113763.6|113881.9|113743|42
1736897910000|2025-01-14 23:38:30|113896.6|113751.5|113902.8|113766.4|113913.3|113766.4|113896.6|113747.6|34
1736897920000|2025-01-14 23:38:40|113913.4|113756.7|113900.3|113765.6|113915.3|113765.6|113893.5|113750.1|41
1736897930000|2025-01-14 23:38:50|113907.1|113761|113894.8|113756.4|113912.1|113768.5|113888.5|113749.3|53
1736897940000|2025-01-14 23:39:00|113894.5|113756.1|113899.5|113765.4|113912|113766.7|113889.1|113743.9|47
1736897950000|2025-01-14 23:39:10|113908.3|113760.4|113879.6|113751.9|113908.3|113762.4|113879.6|113743.4|23
1736897960000|2025-01-14 23:39:20|113896.9|113752.1|113896.2|113751.8|113905.6|113752.1|113896.2|113751.3|13
1736897970000|2025-01-14 23:39:30|113905.1|113752.2|113895.7|113752.9|113905.1|113752.9|113895.7|113749.5|11
1736897980000|2025-01-14 23:39:40|113925|113753|113926.5|113726.5|113926.5|113753|113923.9|113723.9|11
1736897990000|2025-01-14 23:39:50|113927.5|113727.5|113928.5|113728.9|113928.5|113728.9|113924.7|113724.7|13
1736898000000|2025-01-14 23:40:00|113925.9|113725.9|113890.7|113752.5|113926|113753.3|113890.7|113725.9|14
1736898010000|2025-01-14 23:40:10|113901.7|113752.8|113909.8|113757.8|113915.1|113773.4|113890.7|113752.5|23
1736898020000|2025-01-14 23:40:20|113902.7|113755.3|113917.6|113769.9|113918.3|113769.9|113894.5|113752.1|29
1736898030000|2025-01-14 23:40:30|113904.3|113766.1|113910.5|113763.2|113917.7|113771.1|113891.8|113756.3|36
1736898040000|2025-01-14 23:40:40|113911.6|113759.6|113910.9|113761.2|113912|113764.4|113901.8|113756|22
1736898050000|2025-01-14 23:40:50|113904.9|113761.3|113906.2|113760.1|113911.6|113769.3|113894.3|113755.4|19
1736898060000|2025-01-14 23:41:00|113862.1|113758.8|113905.6|113757.1|113915.2|113812.1|113862.1|113753.5|29
1736898070000|2025-01-14 23:41:10|113900.1|113756.9|113903.2|113770.9|113906.4|113806.5|113843.9|113740.1|25
1736898080000|2025-01-14 23:41:20|113899.6|113740.7|113907.5|113753.3|113909.3|113808.3|113852.3|113729.8|21
1736898090000|2025-01-14 23:41:30|113907|113757.8|113908.6|113760.4|113909.7|113760.5|113907|113757.8|8
1736898100000|2025-01-14 23:41:40|113907.2|113758.5|113897|113759.8|113908.5|113814.2|113864.2|113758.5|10
1736898110000|2025-01-14 23:41:50|113896.6|113758.3|113925.7|113725.7|113931.6|113758.3|113896.5|113723.8|8
1736898120000|2025-01-14 23:42:00|113927|113727|113892.7|113733.3|113930|113810.9|113839.8|113718.9|34
1736898130000|2025-01-14 23:42:10|113890.2|113754.7|113895.7|113726.5|113899.4|113762.9|113889|113724.5|22
1736898140000|2025-01-14 23:42:20|113894.4|113726.9|113895.9|113739.7|113900|113776|113826|113721.8|36
1736898150000|2025-01-14 23:42:30|113896.6|113739.9|113899.2|113726.2|113899.2|113764.2|113892|113724.5|12
1736898160000|2025-01-14 23:42:40|113895.9|113726.6|113896|113724.8|113899.2|113726.6|113892.2|113722.3|13
1736898170000|2025-01-14 23:42:50|113895.8|113726.1|113893.6|113738.3|113896|113738.3|113886.8|113716.2|29
1736898180000|2025-01-14 23:43:00|113885.5|113727.5|113882.2|113728.7|113892.4|113736.1|113873.4|113711.4|40
1736898190000|2025-01-14 23:43:10|113886.3|113758.6|113891.9|113723.1|113900.8|113803.7|113844.8|113715.6|41
1736898200000|2025-01-14 23:43:20|113888.2|113719.4|113884.7|113715.9|113895.3|113726.5|113878.5|113712.9|44
1736898210000|2025-01-14 23:43:30|113890.9|113722.1|113890.1|113721.4|113894|113726.4|113881.9|113715.4|39
1736898220000|2025-01-14 23:43:40|113894.4|113725.7|113894.4|113724.2|113894.4|113725.7|113880.2|113711.9|31
1736898230000|2025-01-14 23:43:50|113894.2|113725.3|113894.2|113724.8|113894.2|113725.4|113894.2|113724.8|4
1736898240000|2025-01-14 23:44:00|113894.3|113725|113894.4|113725|113894.5|113725|113894.3|113724.9|7
1736898250000|2025-01-14 23:44:10|113894.5|113725.1|113908.1|113708.1|113908.7|113725.5|113894.5|113708.1|5
1736898260000|2025-01-14 23:44:20|113908.3|113708.3|113908.6|113708.6|113912.4|113712.4|113906.6|113706.6|9
1736898270000|2025-01-14 23:44:30|113908.2|113708.2|113890.8|113738.3|113908.2|113738.9|113881|113708.2|33
1736898280000|2025-01-14 23:44:40|113892.2|113724.7|113890.4|113723.3|113895.2|113739.9|113883.9|113717.7|18
1736898290000|2025-01-14 23:44:50|113890.5|113723.4|113894.4|113725.4|113898.7|113735.8|113875|113716.7|26
1736898300000|2025-01-14 23:45:00|113892.5|113725.3|113895.6|113727.1|113897.5|113730.3|113892.5|113725.3|9
1736898310000|2025-01-14 23:45:10|113895.7|113727.3|113895.4|113727.3|113895.8|113727.4|113895.2|113727.1|7
1736898320000|2025-01-14 23:45:20|113895.3|113727.4|113895.5|113727.4|113895.5|113727.4|113895.3|113727.3|7
1736898330000|2025-01-14 23:45:30|113895.2|113727.2|113899.5|113731.5|113913|113731.5|113895.2|113712.7|8
1736898340000|2025-01-14 23:45:40|113899.4|113731.4|113900|113731.2|113902.6|113732.1|113899.4|113731.2|15
1736898350000|2025-01-14 23:45:50|113900.1|113731.3|113897.7|113731.1|113902.1|113732.1|113894.1|113726.6|12
1736898360000|2025-01-14 23:46:00|113897.9|113730.9|113841|113791|113898.5|113791|113841|113730.9|7
1736898370000|2025-01-14 23:46:10|113885.4|113744.7|113885.3|113744.9|113896.5|113779.8|113829.8|113732.4|6
1736898380000|2025-01-14 23:46:20|113896.5|113801.9|113917.5|113717.5|113917.5|113801.9|113841|113717.3|6
1736898390000|2025-01-14 23:46:30|113917.2|113717.2|113915.4|113715.4|113917.2|113717.2|113912.5|113712.5|11
1736898400000|2025-01-14 23:46:40|113916|113716|113913.8|113713.8|113917.1|113717.1|113913.5|113713.5|10
1736898410000|2025-01-14 23:46:50|113913.7|113713.7|113896.9|113727.4|113913.7|113742.1|113891.3|113713.7|14
1736898420000|2025-01-14 23:47:00|113897.3|113727.6|113896.9|113727.3|113897.3|113727.6|113884.7|113727.2|5
1736898430000|2025-01-14 23:47:10|113897|113727.2|113897|113727.3|113897|113727.3|113897|113727.2|4
1736898440000|2025-01-14 23:47:20|113896.7|113727|113910.7|113710.7|113910.7|113727|113896.7|113710.5|3
1736898450000|2025-01-14 23:47:30|113914.2|113714.2|113911.7|113711.7|113914.2|113714.2|113911.1|113711.1|8
1736898460000|2025-01-14 23:47:40|113911.5|113711.5|113913.4|113713.4|113913.4|113713.4|113911.4|113711.4|8
1736898470000|2025-01-14 23:47:50|113915.9|113715.9|113885.5|113730.1|113916.6|113730.1|113860.7|113713.4|11
1736898480000|2025-01-14 23:48:00|113897|113730.4|113885.5|113730.1|113898.1|113730.5|113885.5|113729.8|8
1736898490000|2025-01-14 23:48:10||113729.7||113728.9||113729.7||113728.9|8
1736898500000|2025-01-14 23:48:20|113898|113729.7|113890.8|113734.2|113903.9|113783.6|113833.6|113729.7|14
1736898510000|2025-01-14 23:48:30|113868.7|113734.3|113845.1|113795.1|113902.4|113795.1|113845.1|113734.1|11
1736898530000|2025-01-14 23:48:50|113832.4|113782.4|113916.4|113716.4|113916.4|113795.1|113832.4|113714.7|7
1736898540000|2025-01-14 23:49:00|113917.3|113717.3|113917.6|113717.6|113918.6|113718.6|113917|113717|6
1736898550000|2025-01-14 23:49:10|113917.9|113717.9|113846.3|113796.3|113918.1|113796.3|113846.3|113717.5|4
1736898560000|2025-01-14 23:49:20|113902.4|113772.7|113846.3|113796.3|113902.4|113796.3|113846.3|113736|5
1736898580000|2025-01-14 23:49:40|113917.5|113717.5|113917.6|113717.6|113917.6|113717.6|113917.5|113717.5|2
1736898590000|2025-01-14 23:49:50|113917.5|113717.5|113918.3|113718.3|113918.3|113718.3|113917.5|113717.5|5
1736898600000|2025-01-14 23:50:00|113918.7|113718.7|113921.8|113721.8|113922|113722|113917.9|113717.9|7
1736898610000|2025-01-14 23:50:10|113920.2|113720.2|113845.5|113795.5|113920.8|113795.5|113845.5|113719.9|4
1736898620000|2025-01-14 23:50:20|113891.1|113749.5|113885.6|113742.5|113891.1|113806.5|113856.5|113742|6
1736898630000|2025-01-14 23:50:30|113891.1|113748|113891.1|113748|113891.1|113748|113891.1|113748|1
1736898650000|2025-01-14 23:50:50|113885.5|113742.4|113892.2|113736.4|113903.1|113749.1|113885.5|113732.4|8
1736898660000|2025-01-14 23:51:00|113904.3|113736.5|113904|113736.5|113904.3|113736.7|113892.2|113736.4|8
1736898670000|2025-01-14 23:51:10|113903.4|113736.8|113899.4|113742.4|113913.3|113748.8|113893.8|113736.5|18
1736898680000|2025-01-14 23:51:20|113912|113743.1|113909.9|113755.8|113912.8|113813.5|113853.4|113736.4|16
1736898690000|2025-01-14 23:51:30|113905.4|113749.9|113904.7|113740|113905.9|113752.2|113899.7|113735.1|16
1736898700000|2025-01-14 23:51:40|113905.6|113752.2|113906.6|113752.2|113906.6|113752.2|113904.7|113752.2|7
1736898710000|2025-01-14 23:51:50|113906.2|113744.5|113903.5|113750.7|113906.2|113752.7|113880.7|113742|20
1736898720000|2025-01-14 23:52:00|113903.6|113738.5|113906.9|113751.8|113906.9|113751.8|113882.8|113733.5|15
1736898730000|2025-01-14 23:52:10|113906.8|113748.6|113902.8|113739.2|113906.8|113754.7|113884.9|113736.1|11
1736898740000|2025-01-14 23:52:20|113902.9|113738.8|113899.5|113735.8|113913.4|113745.6|113899.5|113735.4|17
1736898750000|2025-01-14 23:52:30|113897.3|113736.8|113897|113736|113899.3|113737.8|113897|113735.1|10
1736898760000|2025-01-14 23:52:40|113899.1|113735.6|113905|113739.6|113905|113752.3|113892.1|113735.6|12
1736898770000|2025-01-14 23:52:50|113905.5|113739.9|113905.4|113740.6|113905.5|113740.6|113905.3|113739.6|8
1736898780000|2025-01-14 23:53:00|113905.6|113741.8|113905.5|113741.6|113905.6|113741.8|113905.5|113741.6|8
1736898790000|2025-01-14 23:53:10|113905.8|113741.9|113905.8|113742|113910|113746|113905.8|113741.9|10
1736898800000|2025-01-14 23:53:20|113905.7|113742.1|113905.9|113742.1|113905.9|113742.1|113905.7|113742|7
1736898810000|2025-01-14 23:53:30|113905.8|113741.8|113905.9|113741.8|113905.9|113742.7|113905.4|113741.7|7
1736898820000|2025-01-14 23:53:40|113905.6|113741.7|113893.5|113728.2|113905.8|113741.9|113888|113724.3|14
1736898830000|2025-01-14 23:53:50|113893.2|113728.6|113892.5|113728.8|113895|113729.5|113892.5|113728.5|10
1736898840000|2025-01-14 23:54:00|113892.3|113728.6|113893.8|113729.1|113895.1|113729.1|113888.7|113724.9|15
1736898850000|2025-01-14 23:54:10|113893.7|113729|113891.5|113728.3|113894.5|113729.2|113891.5|113728.3|11
1736898860000|2025-01-14 23:54:20|113891.7|113728.5|113891|113726.9|113892.1|113728.7|113887.9|113724.5|9
1736898870000|2025-01-14 23:54:30|113891.7|113727.9|113884.2|113720|113896.2|113739.3|113882.5|113719.8|16
1736898880000|2025-01-14 23:54:40|113884.7|113720.6|113884.7|113720.7|113884.7|113720.7|113884.5|113720.4|9
1736898890000|2025-01-14 23:54:50|113884.5|113720.9|113884.5|113720.3|113884.5|113720.9|113884.3|113720.1|7
1736898900000|2025-01-14 23:55:00|113884.4|113720.2|113885.3|113733.4|113902.3|113740.1|113883.8|113702.3|16
1736898910000|2025-01-14 23:55:10|113877.7|113727.7|113880.2|113734.4|113888.7|113772.1|113816.1|113723.3|15
1736898920000|2025-01-14 23:55:20|113879.1|113730.8|113825.7|113775.7|113879.2|113775.7|113816.3|113730.8|9
1736898940000|2025-01-14 23:55:40|113835.8|113785.8|113875|113724.2|113875.5|113785.8|113808.5|113724.2|14
1736898950000|2025-01-14 23:55:50|113874.9|113724.3|113880.4|113730|113880.8|113730.4|113869.5|113724.3|11
1736898960000|2025-01-14 23:56:00|113880.9|113728.6|113877.9|113723.9|113889.7|113800.7|113816.7|113713.6|20
1736898970000|2025-01-14 23:56:10|113878|113712.6|113876.8|113712.5|113878.1|113712.6|113876.8|113712.5|10
1736898980000|2025-01-14 23:56:20|113876.7|113712.4|113874.7|113727|113879.1|113753.3|113872.7|113712.4|13
1736898990000|2025-01-14 23:56:30|113874.6|113748|113867.6|113709.1|113876.1|113748|113867.6|113708.2|13
1736899000000|2025-01-14 23:56:40|113867.7|113709.5|113867.7|113720.3|113867.8|113720.3|113866.9|113709|7
1736899010000|2025-01-14 23:56:50|113870.2|113721.9|113860.5|113722.4|113876.4|113728.5|113852.5|113705.6|18
1736899020000|2025-01-14 23:57:00|113870.2||113860.5||113870.2||113860.5||2
1736899030000|2025-01-14 23:57:10|113869.4|113724.1|113862.2|113724.1|113871.8|113724.1|113862.2|113724.1|6
1736899040000|2025-01-14 23:57:20|113871.8|113695.4|113895|113695|113895.4|113695.4|113871.8|113694.9|6
1736899050000|2025-01-14 23:57:30|113894.9|113694.9|113893.3|113693.3|113895.7|113695.7|113893.2|113693.2|10
1736899060000|2025-01-14 23:57:40|113893.2|113693.2|113893.3|113693.3|113893.3|113693.3|113893.2|113693.2|2
1736899070000|2025-01-14 23:57:50|113893.2|113693.2|113869.7|113723.9|113893.2|113723.9|113869.7|113693.2|7
1736899080000|2025-01-14 23:58:00|113869.9|113714.5|113821.6|113771.6|113869.9|113771.6|113821.5|113711.1|15
1736899090000|2025-01-14 23:58:10|113810.6|113760.6|113810.6|113760.6|113810.6|113760.6|113810.6|113760.6|1
1736899110000|2025-01-14 23:58:30|113890.2|113690.2|113890.4|113690.4|113890.4|113690.4|113890.2|113690.2|2
1736899120000|2025-01-14 23:58:40|113893.5|113693.5|113894.7|113694.7|113894.7|113694.7|113893.5|113693.5|4
1736899130000|2025-01-14 23:58:50|113893|113693|113805.8|113755.8|113893.9|113755.8|113805.8|113691.2|10
1736899140000|2025-01-14 23:59:00|113855.5|113723.8|113805.4|113755.4|113855.5|113755.8|113805.4|113723.8|4
1736899150000|2025-01-14 23:59:10|113857.6|113723|113837.8|113712.5|113858.4|113755.6|113805.4|113712.2|7
1736899160000|2025-01-14 23:59:20|113805.6|113755.6|113892.4|113692.4|113892.4|113755.6|113805.2|113692.4|5
1736899170000|2025-01-14 23:59:30|113891.3|113691.3|113891.3|113691.3|113891.3|113691.3|113891.3|113691.3|1
1736899180000|2025-01-14 23:59:40|113891.5|113691.5|113891.4|113691.4|113893|113693|113891.1|113691.1|9
1736899190000|2025-01-14 23:59:50|113891.8|113691.8|113813.8|113763.8|113891.8|113763.8|113813.8|113688.8|6
1736899200000|2025-01-15 00:00:00|113858.3|113710|113824.9|113774.9|113870.1|113774.9|113813.8|113707.1|16
1736899210000|2025-01-15 00:00:10|113825.2|113775.2|113902.2|113752.1|113918.5|113775.2|113825.2|113688|25
1736899220000|2025-01-15 00:00:20|113896.6|113746.5|113895|113726.7|113921.8|113781.5|113831.5|113718.5|27
1736899230000|2025-01-15 00:00:30|113894.8|113726.6|113882.3|113707.8|113894.8|113726.6|113882.3|113707.8|13
1736899240000|2025-01-15 00:00:40|113878.6|113704|113909.5|113728.2|113917.6|113758.8|113874.7|113704|29
1736899250000|2025-01-15 00:00:50|113907.8|113736.2|113907|113732.6|113915.5|113743|113903|113726.8|34
1736899260000|2025-01-15 00:01:00|113903.1|113728.7|113905.6|113734.6|113918|113808.9|113844.8|113728.7|33
1736899270000|2025-01-15 00:01:10|113905.1|113733.8|113905.7|113734.6|113905.7|113734.8|113904.7|113733.8|12
1736899280000|2025-01-15 00:01:20|113905.3|113734.5|113902.5|113733.1|113905.6|113735.7|113897.1|113730|15
1736899290000|2025-01-15 00:01:30|113902.8|113732.5|113851.2|113801.2|113903.8|113801.2|113821.4|113721.6|16
1736899300000|2025-01-15 00:01:40|113901.5|113730|113902.3|113731.4|113911|113746.6|113882.4|113724.7|21
1736899310000|2025-01-15 00:01:50|113901.7|113731.6|113914.4|113739.3|113922.6|113741.8|113901.3|113730.2|20
1736899320000|2025-01-15 00:02:00|113920.5|113745.4|113911.6|113744.4|113921.3|113751|113911.6|113733.4|17
1736899330000|2025-01-15 00:02:10|113911.5|113744.6|113920.8|113737.8|113920.8|113815.5|113865.5|113704.6|28
1736899340000|2025-01-15 00:02:20|113922.9|113742.4|113930.4|113758.9|113930.4|113758.9|113899.6|113740.3|27
1736899350000|2025-01-15 00:02:30|113930|113759.1|113918.5|113730.7|113930|113759.1|113907.9|113707.9|21
1736899360000|2025-01-15 00:02:40|113917.8|113729.7|113914.1|113743.5|113919.5|113745.9|113913|113729.7|17
1736899370000|2025-01-15 00:02:50|113914|113742.6|113913.1|113742.1|113914.4|113743.5|113908.7|113738.6|13
1736899380000|2025-01-15 00:03:00|113912.6|113742.2|113903.7|113736.3|113919.1|113742.2|113903.1|113735.3|17
1736899390000|2025-01-15 00:03:10|113904.1|113735.2|113908.8|113743.1|113910.9|113743.1|113903.6|113734.5|15
1736899400000|2025-01-15 00:03:20|113909.3|113743.2|113916|113747.5|113916.4|113750|113908.7|113742.3|17
1736899410000|2025-01-15 00:03:30|113920.3|113751.8|113910.9|113743.6|113921.3|113752.7|113909.7|113743.2|17
1736899420000|2025-01-15 00:03:40|113911.5|113743.5|113917.6|113752.8|113933.6|113754.6|113874.4|113704.9|24
1736899430000|2025-01-15 00:03:50|113917.8|113752.2|113922.4|113753.9|113928.1|113822|113872|113751.9|18
1736899440000|2025-01-15 00:04:00|113920.1|113753.1|113919|113753.2|113920.7|113754.4|113918.8|113752.7|12
1736899450000|2025-01-15 00:04:10|113917.7|113752.9|113918.9|113742.6|113924.3|113753.2|113911.4|113742.6|11
1736899460000|2025-01-15 00:04:20|113911.9|113745.3|113914.9|113750.8|113915.8|113750.8|113911.9|113745.3|12
1736899470000|2025-01-15 00:04:30|113915.3|113750.5|113909.9|113745.9|113915.3|113750.5|113909.9|113745.9|9
1736899480000|2025-01-15 00:04:40|113910.4|113745.8|113909.3|113746.8|113910.5|113747.5|113907.6|113745.8|15
1736899490000|2025-01-15 00:04:50|113909|113746.7|113927.3|113753.3|113928.6|113805.2|113850|113718.1|20
1736899500000|2025-01-15 00:05:00|113925.1|113754.8|113923.3|113759.9|113930.8|113762.1|113913.2|113751.3|20
1736899510000|2025-01-15 00:05:10|113922.5|113760|113911.4|113754.1|113928.8|113763.1|113911.4|113753.9|17
1736899520000|2025-01-15 00:05:20|113914.5|113752.9|113913|113717.6|113916.7|113753.6|113903|113703|19
1736899530000|2025-01-15 00:05:30|113908|113719.3|113905.8|113749.3|113913.6|113751.6|113900.7|113719.3|18
1736899540000|2025-01-15 00:05:40|113905.6|113749.2|113898.2|113747.4|113905.6|113800.2|113850.2|113743.1|17
1736899550000|2025-01-15 00:05:50|113897.9|113747.1|113902.3|113751.7|113911.8|113751.7|113892.3|113733.1|15
1736899560000|2025-01-15 00:06:00|113901.9|113751.6|113895.3|113740.5|113902.3|113751.6|113895|113740.5|16
1736899570000|2025-01-15 00:06:10|113897.3|113742.5|113893.9|113750|113912.5|113750|113889.1|113737.4|17
1736899580000|2025-01-15 00:06:20|113893.4|113749.6|113892.1|113749.1|113894.6|113750.3|113892.1|113748.8|10
1736899590000|2025-01-15 00:06:30|113892.2|113748.3|113901.8|113751|113901.8|113751|113891.2|113742.4|12
1736899600000|2025-01-15 00:06:40|113898.1|113747.3|113887.7|113742.7|113900.4|113748.1|113887.3|113742.3|18
1736899610000|2025-01-15 00:06:50|113887.8|113742.5|113864.3|113720.4|113887.8|113742.5|113863.7|113706|37
1736899620000|2025-01-15 00:07:00|113870|113726.1|113864.4|113719.1|113883.3|113727.7|113855.5|113710.9|41
1736899630000|2025-01-15 00:07:10|113867.3|113721.9|113861.5|113717.3|113870.4|113725.3|113856.4|113709.3|49
1736899640000|2025-01-15 00:07:20|113861.8|113717.2|113857.8|113712.6|113864.1|113719.5|113856.5|113711.7|32
1736899650000|2025-01-15 00:07:30|113858.2|113713|113866.4|113721.6|113876.7|113722.8|113858.2|113713|23
1736899660000|2025-01-15 00:07:40|113866.1|113717.1|113867.6|113719.4|113885.7|113734.8|113861.6|113714.4|40
1736899670000|2025-01-15 00:07:50|113867|113721.1|113879.1|113724.9|113879.1|113726.3|113854.4|113704.3|30
1736899680000|2025-01-15 00:08:00|113880.1|113716.5|113867.8|113718.3|113888.7|113734.1|113861|113709.9|36
1736899690000|2025-01-15 00:08:10|113868.3|113723.1|113867.5|113718.9|113874.1|113724.4|113864.9|113715.3|16
1736899700000|2025-01-15 00:08:20|113868.1|113720|113868.7|113724.5|113874|113726.2|113866.8|113718.6|16
1736899710000|2025-01-15 00:08:30|113867.6|113723.4|113868|113722.3|113895.6|113735.6|113863.5|113717.9|27
1736899720000|2025-01-15 00:08:40|113867.9|113721.9|113872.7|113725.7|113872.7|113725.7|113867.3|113721.6|11
1736899730000|2025-01-15 00:08:50|113867.5|113722.7|113862.3|113720.6|113867.5|113724|113861.9|113719.7|11
1736899740000|2025-01-15 00:09:00|113868.3|113726.6|113867.4|113724.8|113868.3|113726.6|113862.2|113718.8|13
1736899750000|2025-01-15 00:09:10|113866.4|113724.7|113868.1|113722.8|113883.3|113729.6|113862.1|113702.9|16
1736899760000|2025-01-15 00:09:20|113879.2|113723.5|113869.2|113723|113893.6|113748.8|113865.6|113718.3|31
1736899770000|2025-01-15 00:09:30|113877.9|113715.4|113867.7|113721|113877.9|113725.1|113864|113715.4|20
1736899780000|2025-01-15 00:09:40|113866.6|113722.4|113868.5|113723.5|113871|113723.5|113864.6|113721.4|12
1736899790000|2025-01-15 00:09:50|113868.4|113723.7|113863.9|113721.5|113868.4|113724|113863.3|113719.3|13
1736899800000|2025-01-15 00:10:00|113864|113721.4|113866.2|113721.7|113873.8|113726.1|113859.9|113714.7|25
1736899810000|2025-01-15 00:10:10|113872.5|113721.4|113871.6|113725.3|113882.8|113732.4|113857.9|113716.6|25
1736899820000|2025-01-15 00:10:20|113876.2|113725.4|113863.3|113719.5|113876.2|113726.5|113861.6|113713.5|22
1736899830000|2025-01-15 00:10:30|113861.7|113719.1|113865.1|113716.2|113870|113723.9|113856.6|113713.9|19
1736899840000|2025-01-15 00:10:40|113871.5|113722.6|113867.5|113722.7|113872.3|113723.7|113863.3|113718.3|18
1736899850000|2025-01-15 00:10:50|113867.4|113722.6|113860.1|113719.2|113867.4|113722.6|113854.5|113713.5|15
1736899860000|2025-01-15 00:11:00|113860.3|113719.4|113867.5|113723.7|113867.5|113723.7|113854.2|113710.8|15
1736899870000|2025-01-15 00:11:10|113867.4|113723.5|113864.9|113726.6|113867.4|113734.4|113864.9|113723.5|11
1736899880000|2025-01-15 00:11:20|113864.5|113726.2|113866.3|113727.6|113879.4|113743.7|113864.2|113724.8|16
1736899890000|2025-01-15 00:11:30|113866.8|113728.1|113867.4|113726.5|113867.4|113734.9|113862.9|113726.5|10
1736899900000|2025-01-15 00:11:40|113867.5|113726.6|113874.8|113725|113889.9|113776.8|113811.3|113722.8|24
1736899910000|2025-01-15 00:11:50|113874.1|113724.8|113869.1|113730.1|113874.1|113730.2|113865.2|113723.1|14
1736899920000|2025-01-15 00:12:00|113869.3|113730|113865.4|113734.6|113883.2|113748.4|113864.3|113722.2|22
1736899930000|2025-01-15 00:12:10|113861.5|113729.5|113862.2|113722.8|113866|113734.7|113861.5|113722|11
1736899940000|2025-01-15 00:12:20|113865.9|113734.6|113864.5|113725.3|113875.1|113737.9|113857.8|113715.8|26
1736899950000|2025-01-15 00:12:30|113864.4|113724.8|113848.4|113713.3|113868.4|113728|113845.6|113711.9|25
1736899960000|2025-01-15 00:12:40|113845.3|113707.9|113860.9|113725.6|113871.6|113727.8|113845.3|113707.9|20
1736899970000|2025-01-15 00:12:50|113861.9|113723.8|113857.9|113719.4|113861.9|113723.8|113850.8|113712.2|15
1736899980000|2025-01-15 00:13:00|113858|113720|113852|113709.9|113858.1|113720.1|113851.7|113709.9|15
1736899990000|2025-01-15 00:13:10|113852.1|113701.6|113852.8|113711.2|113865.9|113721.2|113848.4|113701.6|11
1736900000000|2025-01-15 00:13:20|113858|113718.2|113849.8|113710.6|113862.9|113722.6|113846.3|113703.4|22
1736900010000|2025-01-15 00:13:30|113850.4|113711.3|113850.1|113708.9|113853.4|113716.2|113848.3|113708.9|14
1736900020000|2025-01-15 00:13:40|113848.9|113708.6|113849.6|113708.6|113849.7|113708.6|113848.9|113708.6|7
1736900030000|2025-01-15 00:13:50|113849|113708.4|113852.3|113714.6|113852.3|113714.6|113847.9|113708.4|13
1736900040000|2025-01-15 00:14:00|113847.2|113707|113847.9|113709.2|113851.9|113714.6|113846.3|113706.9|16
1736900050000|2025-01-15 00:14:10|113848.2|113709.5|113847.5|113709.2|113848.2|113709.5|113845.6|113709.2|11
1736900060000|2025-01-15 00:14:20|113847.1|113707.7|113847.7|113707.9|113848.6|113707.9|113847.1|113707.7|11
1736900070000|2025-01-15 00:14:30|113848.1|113708.1|113850.8|113710|113859.4|113715.4|113848|113707.9|15
1736900080000|2025-01-15 00:14:40|113849.7|113704.8|113851.7|113709.9|113882.2|113717.5|113844.6|113703.6|21
1736900090000|2025-01-15 00:14:50|113847.5|113716|113845.8|113707.7|113853.2|113716|113845.8|113706.8|17
1736900100000|2025-01-15 00:15:00|113846.3|113710.7|113850.4|113715.8|113866.7|113721|113846.3|113706.3|16
1736900110000|2025-01-15 00:15:10|113850.3|113717.9|113848.1|113707.5|113859.9|113724.7|113847.4|113707.2|16
1736900120000|2025-01-15 00:15:20|113847.8|113706.7|113848.2|113706.7|113848.2|113706.7|113847.4|113706.7|7
1736900130000|2025-01-15 00:15:30|113847.6|113707.1|113853.2|113717.6|113868.5|113729.8|113847.2|113707.1|27
1736900140000|2025-01-15 00:15:40|113848.9|113711.8|113854|113717.6|113854|113717.6|113848.9|113711.8|3
1736900140000|2025-01-15 00:15:40|113848.9|113711.8|113854|113717.6|113854|113717.6|113848.9|113711.8|3
1736900150000|2025-01-15 00:15:50|113850|113714.7|113848.8|113712.7|113855.8|113721.6|113848.8|113712.7|17
1736900160000|2025-01-15 00:16:00|113853.7|113719.3|113851.6|113715.2|113853.7|113719.3|113846.3|113709.6|15
1736900170000|2025-01-15 00:16:10|113852|113715|113845.6|113708|113852|113715|113844.5|113708|9
1736900180000|2025-01-15 00:16:20|113856.3|113715.3|113852.7|113721.5|113864.5|113726.1|113852.3|113715.3|14
1736900190000|2025-01-15 00:16:30|113853.2|113721|113852.4|113721.6|113853.2|113721.6|113851.6|113721|8
1736900200000|2025-01-15 00:16:40|113848.7|113716.7|113849|113714.8|113849.4|113716.7|113847.8|113714.3|11
1736900210000|2025-01-15 00:16:50|113849.1|113714.7|113850.2|113715.2|113859.4|113727.7|113844.9|113714.7|17
1736900220000|2025-01-15 00:17:00|113849.7|113714|113851.4|113714|113851.7|113714|113849.6|113714|9
1736900230000|2025-01-15 00:17:10|113851.1|113713.9|113850.7|113713.8|113851.1|113713.9|113850.4|113713.8|8
1736900240000|2025-01-15 00:17:20|113851|113714.5|113882.8|113694.7|113882.8|113714.5|113851|113694.7|6
1736900250000|2025-01-15 00:17:30|113881.1|113695.2|113847.4|113706.6|113881.1|113709.8|113846.3|113695.2|13
1736900260000|2025-01-15 00:17:40|113847.5|113706.8|113848.4|113706.5|113848.5|113706.8|113847.5|113706.5|10
1736900270000|2025-01-15 00:17:50|113848.5|113706.6|113848.8|113706.4|113848.9|113706.6|113848.4|113706.4|6
1736900280000|2025-01-15 00:18:00|113848.3|113685|113883.3|113690.8|113887.9|113691.4|113848.3|113685|9
1736900290000|2025-01-15 00:18:10|113883.1|113691.1|113833.9|113706.5|113884.4|113714.3|113833.9|113691.1|13
1736900300000|2025-01-15 00:18:20|113842.4|113701.7|113829.5|113704|113844.4|113708.9|113829|113701.7|10
1736900310000|2025-01-15 00:18:30|113792.6|113742.6|113848.4|113707.9|113867.8|113742.6|113792.6|113695.6|18
1736900320000|2025-01-15 00:18:40|113849.2|113708.3|113842.6|113704.4|113883.4|113712.9|113842.6|113704.3|14
1736900330000|2025-01-15 00:18:50|113842.9|113702|113849.5|113709|113879.5|113710.5|113839.2|113702|17
1736900340000|2025-01-15 00:19:00|113845.8|113708|113850.4|113706.5|113881.6|113727.3|113842.2|113700.9|23
1736900350000|2025-01-15 00:19:10|113846|113700.7|113848|113713.4|113851.1|113713.4|113844.1|113700.7|16
1736900360000|2025-01-15 00:19:20|113847.9|113713.1|113843.1|113708.5|113851.7|113718.4|113842.4|113706.7|17
1736900370000|2025-01-15 00:19:30|113843|113707.3|113849.2|113717.3|113855.2|113756.4|113806.4|113682|19
1736900380000|2025-01-15 00:19:40|113849.3|113717.4|113847.2|113707.7|113854.2|113722|113847.2|113707.7|12
1736900390000|2025-01-15 00:19:50|113847.6|113707.5|113848.8|113706.1|113848.8|113707.5|113846.4|113706.1|10
1736900400000|2025-01-15 00:20:00|113849.9|113708.2|113847.1|113708.2|113850.1|113708.2|113846.7|113708.2|10
1736900410000|2025-01-15 00:20:10|113846.9|113716.4|113846.9|113707.6|113856.6|113718.6|113844.9|113704.1|25
1736900420000|2025-01-15 00:20:20|113846.1|113705.8|113846.4|113705.6|113846.4|113734.6|113784.6|113705.6|11
1736900430000|2025-01-15 00:20:30|113846.5|113704.9|113846.7|113709.9|113851.4|113710.1|113844.5|113699.7|15
1736900440000|2025-01-15 00:20:40|113846.6|113709.8|113840|113709.3|113849.5|113709.8|113840|113709.3|11
1736900450000|2025-01-15 00:20:50|113834.6|113704.5|113835.5|113707.1|113851.5|113712.7|113834.6|113704.5|16
1736900460000|2025-01-15 00:21:00|113841.7|113713.3|113841.6|113709.9|113875.6|113757.7|113801.2|113703.1|14
1736900470000|2025-01-15 00:21:10|113840.6|113711|113836.6|113705.1|113842|113711|113836.6|113703.4|6
1736900480000|2025-01-15 00:21:20|113841.3|113703.3|113841.3|113704.5|113841.3|113709.4|113841.3|113703.3|5
1736900490000|2025-01-15 00:21:30|113838.1|113706.1|113842|113704.6|113886.2|113711.4|113838.1|113691.9|11
1736900500000|2025-01-15 00:21:40|113841.8|113704.8|113845.6|113705.3|113868.4|113714.9|113841.8|113696.4|11
1736900510000|2025-01-15 00:21:50|113845.8|113739.5|113840.5|113702.6|113845.8|113739.5|113779.4|113694.9|18
1736900520000|2025-01-15 00:22:00|113837.9|113703.5|113854.6|113722.4|113864.9|113754.6|113804.6|113702.9|18
1736900530000|2025-01-15 00:22:10|113850.4|113716.9|113844.3|113716.2|113874.7|113765.6|113810.2|113715.3|16
1736900540000|2025-01-15 00:22:20|113843.2|113716.3|113841.1|113714.1|113850.3|113723.3|113838.7|113711.7|9
1736900550000|2025-01-15 00:22:30|113851|113714.3|113843.5|113711.6|113856.2|113719.2|113843.5|113711.6|15
1736900560000|2025-01-15 00:22:40|113840.5|113713.1|113856.5|113714.8|113865.9|113720.2|113840.2|113707.9|17
1736900570000|2025-01-15 00:22:50|113855.4|113714.7|113852.8|113711|113855.7|113714.7|113851.1|113709.7|13
1736900580000|2025-01-15 00:23:00|113852.9|113704.9|113850.6|113710.5|113853.4|113710.5|113847.7|113703.1|13
1736900590000|2025-01-15 00:23:10|113851.1|113709.8|113843.4|113709.7|113851.9|113712|113838.9|113704.7|11
1736900600000|2025-01-15 00:23:20|113838.1|113704.7|113852.6|113712.3|113852.6|113712.3|113837.5|113704.7|8
1736900610000|2025-01-15 00:23:30|113852.5|113714.1|113851.5|113714.2|113852.5|113714.2|113850.7|113714.1|6
1736900620000|2025-01-15 00:23:40|113849.2|113712.9|113850.5|113705.8|113850.5|113712.9|113840.2|113705.8|10
1736900630000|2025-01-15 00:23:50|113850|113706.8|113826.1|113696.3|113850|113750.8|113782.6|113696.3|21
1736900640000|2025-01-15 00:24:00|113825.1|113695.9|113825.1|113695.9|113825.1|113695.9|113825.1|113695.9|2
1736900650000|2025-01-15 00:24:10|113824.9|113696.1|113835|113704.1|113835|113704.1|113824.8|113696.1|10
1736900660000|2025-01-15 00:24:20|113836.5|113703.1|113832.3|113703.5|113836.5|113703.5|113832.3|113703.1|5
1736900670000|2025-01-15 00:24:30|113832.1|113703.8|113831.7|113703.9|113832.1|113703.9|113831.7|113703.8|5
1736900680000|2025-01-15 00:24:40|113830.7|113703.6|113837|113705.7|113837|113740|113785|113700.6|9
1736900690000|2025-01-15 00:24:50|113839.3|113706.9|113828.8|113703|113839.3|113710.5|113828.8|113701.6|25
1736900700000|2025-01-15 00:25:00|113830.3|113740.3|113792.7|113742.7|113830.3|113742.7|113789|113739|7
1736900710000|2025-01-15 00:25:10|113840.6|113704.5|113835.7|113706.9|113840.6|113738.2|113787.5|113698.2|13
1736900720000|2025-01-15 00:25:20|113830.8|113704|113827.8|113702.5|113831.1|113704|113825.6|113698.9|13
1736900730000|2025-01-15 00:25:30|113827.7|113702.3|113825.1|113696.5|113827.7|113702.3|113823.6|113696.5|4
1736900740000|2025-01-15 00:25:40|113825.9||113825.9||113825.9||113825.9||1
1736900750000|2025-01-15 00:25:50|113826.1|113696.8|113826.4|113696.6|113826.4|113696.8|113826.1|113696.6|5
1736900760000|2025-01-15 00:26:00|113838.6|113698.1|113848.5|113715.6|113853.7|113757.1|113801.9|113698.1|26
1736900770000|2025-01-15 00:26:10|113811.4|113761.4|113850|113719.2|113852.6|113761.4|113804.6|113710.4|15
1736900780000|2025-01-15 00:26:20|113845.7|113716|113840.8|113707.2|113851|113720|113838.3|113706.7|10
1736900790000|2025-01-15 00:26:30|113845.3|113711.2|113849.5|113717.5|113858.5|113720.5|113841.5|113707.4|25
1736900800000|2025-01-15 00:26:40|113850|113717.2|113850|113717.2|113850|113717.2|113850|113717.2|2
1736900810000|2025-01-15 00:26:50|113850.1|113717.1|113850.4|113716.9|113850.4|113717.1|113850.1|113716.9|2
1736900820000|2025-01-15 00:27:00|113850.6|113716.7|113888.1|113698.9|113888.1|113716.7|113850.6|113698.9|5
1736900830000|2025-01-15 00:27:10|113892.4|113696|113892.5|113692.5|113894.1|113696|113890.5|113692.5|10
1736900840000|2025-01-15 00:27:20|113891.1|113691.1|113851.9|113713.1|113893.2|113777.8|113827.5|113691.1|15
1736900850000|2025-01-15 00:27:30|113858.1|113717.8|113795|113745|113858.1|113745|113795|113709.3|7
1736900860000|2025-01-15 00:27:40|113847.8|113708.4|113846.4|113711.1|113853.8|113752.5|113795|113707.4|8
1736900870000|2025-01-15 00:27:50|113846.8|113710.6|113847.3|113710.9|113847.3|113710.9|113846.8|113710.6|3
1736900880000|2025-01-15 00:28:00|113847|113711.1|113857.9|113724.3|113858|113730.7|113847|113711.1|12
1736900890000|2025-01-15 00:28:10|113849.3|113717.9|113853.2|113720|113860.3|113726.8|113849.3|113717.9|9
1736900900000|2025-01-15 00:28:20|113858.3|113723.8|113852.9|113719.6|113858.3|113724.3|113852.9|113719.6|5
1736900910000|2025-01-15 00:28:30|113845.9|113714.3|113855|113721.2|113856.2|113721.2|113844.8|113712.2|13
1736900920000|2025-01-15 00:28:40|113860|113724.9|113852.3|113713.3|113860|113724.9|113847|113713.3|8
1736900930000|2025-01-15 00:28:50|113852.1|113713.5|113852.1|113713.5|113852.1|113713.5|113852.1|113713.5|2
1736900940000|2025-01-15 00:29:00|113851.7|113713.7|113857.3|113717.9|113857.3|113717.9|113851.7|113713.7|3
1736900950000|2025-01-15 00:29:10|113854.6|113720|113855.1|113723.2|113858.5|113723.2|113847|113713.5|10
1736900960000|2025-01-15 00:29:20|113855|113723.3|113855.2|113723.1|113855.2|113723.3|113855|113723.1|4
1736900970000|2025-01-15 00:29:30|113848.9|113718.4|113865.6|113722.9|113865.6|113723.7|113848.9|113718.4|8
1736900980000|2025-01-15 00:29:40|113854.1|113723.5|113853.8|113723.5|113865.4|113723.5|113853.8|113723.5|5
1736900990000|2025-01-15 00:29:50|113853.3|113723.3|113853.3|113723.5|113853.3|113723.5|113853.3|113723.3|3
1736901000000|2025-01-15 00:30:00|113877.4|113704.1|113876.7|113705.2|113877.4|113705.2|113876.7|113704.1|4
1736901010000|2025-01-15 00:30:10|113875.9|113705.7|113853.2|113725.2|113875.9|113725.2|113846.6|113705.7|7
1736901020000|2025-01-15 00:30:20|113846.1|113719.9|113846.8|113720.7|113853.4|113725.7|113845.6|113719.8|7
1736901030000|2025-01-15 00:30:30|113847.2|113721.1|113843.9|113717.9|113847.2|113762.7|113807.7|113717.9|9
1736901040000|2025-01-15 00:30:40|113809.7|113759.7|113844.5|113718.3|113844.5|113759.7|113809.7|113716.6|6
1736901050000|2025-01-15 00:30:50|113844.2|113717.7|113844.2|113717.7|113844.2|113717.7|113844.2|113717.7|2
1736901060000|2025-01-15 00:31:00|113809.8|113759.8|113866.4|113699.4|113866.4|113759.8|113809.5|113699.3|9
1736901070000|2025-01-15 00:31:10|113868.3|113700.1|113869.7|113700.1|113869.7|113700.3|113868.3|113700.1|5
1736901080000|2025-01-15 00:31:20|113870.1|113700.9|113870.1|113700.9|113870.1|113700.9|113870.1|113700.9|2
1736901090000|2025-01-15 00:31:30|113871.1|113701.2|113844.5|113716.5|113871.1|113716.9|113844.5|113700.9|6
1736901100000|2025-01-15 00:31:40|113844.4|113716.7|113844.7|113716.7|113844.7|113716.7|113844.4|113716.7|2
1736901110000|2025-01-15 00:31:50|113845.4|113715.7|113845.5|113716.9|113846.6|113716.9|113840.1|113711.5|6
1736901120000|2025-01-15 00:32:00|113839.9|113712.7|113840.1|113712.5|113840.1|113712.7|113839.9|113712.5|3
1736901130000|2025-01-15 00:32:10|113840|113712.9|113829.4|113701.1|113869.2|113738.6|113787.6|113697.6|23
1736901140000|2025-01-15 00:32:20|113826.8|113699.6|113829.7|113692.4|113832.5|113734.7|113774.4|113691.6|9
1736901150000|2025-01-15 00:32:30|113829.6|113692.5|113829.2|113692.9|113829.6|113692.9|113829.2|113692.5|5
1736901160000|2025-01-15 00:32:40|113830.7|113694.2|113830.1|113692.9|113831.9|113694.2|113830.1|113692.6|11
1736901170000|2025-01-15 00:32:50|113829.8|113692.8|113837.9|113707.7|113857|113707.7|113829.8|113682.5|11
1736901180000|2025-01-15 00:33:00|113842.8|113715.3|113834.7|113705.2|113842.8|113715.3|113831.3|113701.2|10
1736901190000|2025-01-15 00:33:10|113834.5|113705.3|113833.2|113701.9|113834.8|113705.7|113830.1|113701|8
1736901200000|2025-01-15 00:33:20|113832.9|113702.1|113832.9|113702.1|113832.9|113702.1|113832.9|113702.1|2
1736901210000|2025-01-15 00:33:30|113832.8|113702.2|113832.6|113702.2|113832.8|113702.2|113832.6|113702.2|4
1736901220000|2025-01-15 00:33:40|113853.5|113702.4|113852.7|113693.4|113853.5|113702.4|113852.7|113692.6|4
1736901230000|2025-01-15 00:33:50|113852.3|113693.3|113830.2|113703|113856.6|113753.1|113792.3|113693.3|20
1736901240000|2025-01-15 00:34:00|113835.9|113704.3|113787.2|113737.2|113855.1|113756.5|113787.2|113703|23
1736901250000|2025-01-15 00:34:10|113787.3|113737.3|113826.9|113700.8|113844.4|113740.9|113783.7|113697.8|16
1736901260000|2025-01-15 00:34:20|113826.7|113701|113826.7|113701|113826.7|113701|113826.7|113701|1
1736901270000|2025-01-15 00:34:30|113827.2|113701.5|113827|113701.2|113827.2|113701.5|113827|113701.2|4
1736901280000|2025-01-15 00:34:40|113823.3|113697.5|113825.3|113696|113825.3|113697.5|113823.3|113696|3
1736901290000|2025-01-15 00:34:50|113829|113699.7|113827.8|113701.6|113829.2|113701.6|113827.8|113699.7|7
1736901300000|2025-01-15 00:35:00|113827.3|113701.1|113827.6|113701.1|113827.6|113701.1|113827.3|113701.1|3
1736901310000|2025-01-15 00:35:10|113827.2|113701.6|113830.4|113703.2|113830.9|113704.1|113823.5|113698.2|9
1736901320000|2025-01-15 00:35:20|113791.8|113741.8|113791.1|113741.1|113791.8|113741.8|113791.1|113741.1|3
1736901330000|2025-01-15 00:35:30|113829.5|113703|113829.9|113704.7|113844.9|113742.2|113787.1|113699.2|11
1736901340000|2025-01-15 00:35:40|113791.6|113741.6|113789|113739|113828.1|113741.6|113787.7|113702.5|8
1736901350000|2025-01-15 00:35:50|113793.6|113743.6|113794|113744|113838.5|113744.1|113784.9|113703.1|13
1736901360000|2025-01-15 00:36:00|113794.1|113744.1|113792.8|113742.8|113794.1|113744.1|113792.8|113742.8|3
1736901370000|2025-01-15 00:36:10|113792.4|113742.4|113792.1|113742.1|113792.4|113742.4|113792|113742|3
1736901380000|2025-01-15 00:36:20|113788.4|113738.4|113791.1|113741.1|113849.8|113752.8|113788.4|113703.7|19
1736901390000|2025-01-15 00:36:30|113829.9|113703.7|113832.1|113704.3|113833.1|113742.2|113783.8|113702.7|10
1736901400000|2025-01-15 00:36:40|113830.6|113699.9|113829.6|113704.5|113830.6|113704.5|113825.1|113699.9|6
1736901410000|2025-01-15 00:36:50|113792.1|113742.1|113792.1|113742.1|113792.1|113742.1|113792.1|113742.1|1
1736901420000|2025-01-15 00:37:00|113792.2|113742.2|113790.9|113740.9|113831|113742.2|113790.9|113704.8|4
1736901430000|2025-01-15 00:37:10|113790.5|113740.5|113783.8|113733.8|113831.9|113743.8|113781.1|113705.8|12
1736901440000|2025-01-15 00:37:20|113829|113698.9|113788|113738|113829.2|113738.1|113788|113698.9|6
1736901450000|2025-01-15 00:37:30|113783.9|113733.9|113830.7|113704.7|113831.7|113733.9|113783.9|113704.4|5
1736901460000|2025-01-15 00:37:40|113830.6|113704.8|113830.6|113704.8|113830.6|113704.8|113830.6|113704.8|1
1736901470000|2025-01-15 00:37:50|113793.4|113743.4|113830.6|113704.8|113830.7|113743.4|113793.4|113704.8|6
1736901480000|2025-01-15 00:38:00|113832.1|113742.1|113841.8|113692.3|113841.8|113742.1|113792.1|113692.3|5
1736901490000|2025-01-15 00:38:10|113841.3|113691.6|113788.6|113738.6|113841.3|113738.6|113788|113691.6|6
1736901500000|2025-01-15 00:38:20|113788.2|113738.2|113788.2|113738.2|113788.2|113738.2|113788.2|113738.2|1
1736901510000|2025-01-15 00:38:30|113785.8|113735.8|113786.2|113736.2|113786.2|113736.2|113785.8|113735.8|4
1736901520000|2025-01-15 00:38:40|113838.5|113693|113838.6|113693|113838.6|113693|113838.5|113693|2
1736901530000|2025-01-15 00:38:50|113844.3|113694|113843.6|113693.1|113848.3|113694.1|113843.6|113692|8
1736901540000|2025-01-15 00:39:00|113843.7|113693.2|113827.9|113702.8|113843.7|113702.8|113827.9|113693.2|3
1736901550000|2025-01-15 00:39:10|113827.7|113702.7|113792.2|113742.2|113840.9|113743.7|113784.3|113699.9|21
1736901560000|2025-01-15 00:39:20|113831|113704.8|113790.4|113740.4|113831|113741.5|113790.4|113704.8|5
1736901570000|2025-01-15 00:39:30|113790.3|113740.3|113825.6|113698.6|113829.8|113740.9|113782.1|113698.6|10
1736901580000|2025-01-15 00:39:40|113827.1|113735.9|113825.8|113699|113829.7|113735.9|113782.2|113699|11
1736901590000|2025-01-15 00:39:50|113825|113699.1|113826.5|113700.8|113830.5|113738.7|113788.3|113699.1|8
1736901600000|2025-01-15 00:40:00|113826.4|113701.2|113787.4|113737.4|113827.6|113738.7|113787.4|113701.2|6
1736901610000|2025-01-15 00:40:10|113787.6|113737.6|113787|113737|113787.6|113737.6|113786.8|113736.8|5
1736901620000|2025-01-15 00:40:20|113787.7|113737.7|113791.7|113741.7|113833.7|113742.8|113781.2|113704.1|18
1736901630000|2025-01-15 00:40:30|113792.4|113742.4|113818.8|113692.6|113818.8|113742.4|113781.7|113692.6|16
1736901640000|2025-01-15 00:40:40|113822.5|113696.3|113789.8|113739.8|113822.5|113740.3|113784.8|113696.3|5
1736901650000|2025-01-15 00:40:50|113790.4|113740.4|113790.7|113740.7|113790.7|113740.7|113790.4|113740.4|3
1736901660000|2025-01-15 00:41:00|113831.5|113704.8|113791.2|113741.2|113848.9|113759.3|113791.1|113704.2|18
1736901670000|2025-01-15 00:41:10|113831|113704.2|113787.3|113737.3|113831|113737.3|113786.9|113698.7|6
1736901680000|2025-01-15 00:41:20|113827|113699.1|113786.1|113736.1|113827|113736.1|113782.6|113699.1|4
1736901690000|2025-01-15 00:41:30|113824.2|113699.1|113790|113740|113824.2|113740|113785.1|113698|7
1736901700000|2025-01-15 00:41:40|113785.9|113735.9|113785.9|113735.9|113786|113736|113785.9|113735.9|3
1736901710000|2025-01-15 00:41:50|113789.6|113739.6|113782|113732|113791.5|113741.5|113781.9|113731.9|7
1736901720000|2025-01-15 00:42:00|113785.1|113735.1|113802.3|113752.3|113830.9|113752.3|113782|113697.7|9
1736901730000|2025-01-15 00:42:10|113803.6|113753.6|113829.2|113779.2|113853.6|113779.2|113803.6|113723.9|12
1736901740000|2025-01-15 00:42:20|113828.7|113778.7|113829.6|113779.6|113829.6|113779.6|113828.7|113778.7|6
1736901760000|2025-01-15 00:42:40|113825.9|113775.9|113828.4|113778.4|113834.2|113784.2|113825.9|113775.9|4
1736901770000|2025-01-15 00:42:50|113830.2|113780.2|113830.5|113780.5|113830.5|113780.5|113830.2|113780.2|3
1736901780000|2025-01-15 00:43:00|113833.3|113783.3|113835.4|113785.4|113840.1|113790.1|113824.8|113774.8|13
1736901790000|2025-01-15 00:43:10|113832.7|113782.7|113833.6|113783.6|113841.3|113791.3|113832.7|113782.7|11
1736901800000|2025-01-15 00:43:20|113835.3|113785.3|113834.2|113784.2|113835.7|113785.7|113828.6|113778.6|12
1736901810000|2025-01-15 00:43:30|113833.8|113783.8|113833.6|113783.6|113833.8|113783.8|113831.1|113781.1|6
1736901820000|2025-01-15 00:43:40|113833.7|113783.7|113841.8|113791.8|113883.9|113794.4|113833.4|113753.8|11
1736901830000|2025-01-15 00:43:50|113839.9|113789.9|113820.4|113770.4|113843.3|113793.3|113820.4|113770.4|23
1736901840000|2025-01-15 00:44:00|113821|113771|113815.6|113765.6|113828.4|113778.4|113811.9|113761.9|17
1736901850000|2025-01-15 00:44:10|113822.9|113772.9|113815.9|113765.9|113822.9|113772.9|113808.9|113758.9|14
1736901860000|2025-01-15 00:44:20|113815.6|113765.6|113816|113766|113816|113766|113815.6|113765.6|3
1736901870000|2025-01-15 00:44:30|113816.3|113766.3|113816.6|113766.6|113819.8|113769.8|113812.7|113762.7|9
1736901880000|2025-01-15 00:44:40|113817.4|113767.4|113815.7|113765.7|113819.3|113769.3|113811|113761|9
1736901890000|2025-01-15 00:44:50|113815.8|113765.8|113875.9|113711.2|113875.9|113770.6|113804.8|113711.2|9
1736901900000|2025-01-15 00:45:00|113890|113700.8|113848.2|113798.2|113890|113798.2|113811.2|113700.8|27
1736901910000|2025-01-15 00:45:10|113848.1|113798.1|113862.2|113812.2|113865.1|113815.1|113842.5|113792.5|12
1736901920000|2025-01-15 00:45:20|113859.6|113809.6|113857.7|113807.7|113859.6|113809.6|113856.7|113806.7|6
1736901930000|2025-01-15 00:45:30|113857.6|113807.6|113863.4|113813.4|113863.4|113813.4|113853.5|113803.5|11
1736901940000|2025-01-15 00:45:40|113860.5|113810.5|113860.4|113810.4|113863.4|113813.4|113860.4|113810.4|8
1736901950000|2025-01-15 00:45:50|113863.1|113813.1|113859.9|113809.9|113863.1|113813.1|113859.9|113809.9|2
1736901960000|2025-01-15 00:46:00|113861.3|113811.3|113861.2|113811.2|113862.6|113812.6|113858.4|113808.4|12
1736901970000|2025-01-15 00:46:10|113861.1|113811.1|113863.9|113813.9|113863.9|113813.9|113861.1|113811.1|2
1736901980000|2025-01-15 00:46:20|113861|113811|113861|113811|113861.1|113811.1|113861|113811|3
1736901990000|2025-01-15 00:46:30|113860.9|113810.9|113860.8|113810.8|113860.9|113810.9|113860.8|113810.8|2
1736902000000|2025-01-15 00:46:40|113847.7|113797.7|113861.4|113811.4|113861.5|113811.5|113847.7|113797.7|12
1736902010000|2025-01-15 00:46:50|113861.3|113811.3|113863|113813|113863.2|113813.2|113861.3|113811.3|6
1736902020000|2025-01-15 00:47:00|113863.1|113813.1|113854.5|113804.5|113863.1|113813.1|113853|113803|8
1736902030000|2025-01-15 00:47:10|113853.7|113803.7|113851.1|113801.1|113855.2|113805.2|113851|113801|11
1736902040000|2025-01-15 00:47:20|113851.2|113801.2|113853.9|113803.9|113854.8|113804.8|113851.1|113801.1|5
1736902050000|2025-01-15 00:47:30|113851.2|113801.2|113833.4|113783.4|113865|113815|113833.4|113783.4|28
1736902060000|2025-01-15 00:47:40|113836.4|113786.4|113831|113781|113848|113798|113828.1|113778.1|19
1736902070000|2025-01-15 00:47:50|113830.8|113780.8|113846.5|113796.5|113846.5|113796.5|113830.6|113780.6|18
1736902080000|2025-01-15 00:48:00|113843.6|113793.6|113853.3|113803.3|113923.4|113811.5|113832.4|113771.2|29
1736902090000|2025-01-15 00:48:10|113853.1|113803.1|113827.2|113777.2|113853.1|113803.1|113826.4|113776.4|32
1736902100000|2025-01-15 00:48:20|113833.9|113783.9|113818.5|113768.5|113837|113787|113817|113767|43
1736902110000|2025-01-15 00:48:30|113826.3|113776.3|113821.5|113771.5|113826.3|113776.3|113821.4|113771.4|18
1736902120000|2025-01-15 00:48:40|113823.2|113773.2|113821.9|113771.9|113825.2|113775.2|113819|113769|14
1736902130000|2025-01-15 00:48:50|113822|113772|113825.5|113775.5|113825.7|113775.7|113822|113772|6
1736902140000|2025-01-15 00:49:00|113826.1|113776.1|113820.7|113770.7|113826.1|113776.1|113812.3|113762.3|14
1736902150000|2025-01-15 00:49:10|113823.4|113773.4|113825|113775|113829.3|113779.3|113810.8|113760.8|27
1736902160000|2025-01-15 00:49:20|113824.1|113774.1|113823.8|113773.8|113831.7|113781.7|113815.6|113765.6|29
1736902170000|2025-01-15 00:49:30|113823.9|113773.9|113819.9|113769.9|113823.9|113773.9|113818.1|113768.1|10
1736902180000|2025-01-15 00:49:40|113822.2|113772.2|113820.4|113770.4|113827.2|113777.2|113820.3|113770.3|13
1736902190000|2025-01-15 00:49:50|113820.9|113770.9|113821.7|113771.7|113827.2|113777.2|113820.9|113770.9|21
1736902200000|2025-01-15 00:50:00|113821.6|113771.6|113821.7|113771.7|113821.7|113771.7|113821.6|113771.6|2
1736902210000|2025-01-15 00:50:10|113821.8|113771.8|113821.7|113771.7|113822|113772|113821.7|113771.7|4
1736902220000|2025-01-15 00:50:20|113825.3|113775.3|113867.1|113817.1|113867.3|113817.3|113820.3|113770.3|31
1736902230000|2025-01-15 00:50:30|113877.8|113827.8|113885.2|113835.2|113939.8|113841.7|113877.8|113778.9|28
1736902240000|2025-01-15 00:50:40|113888|113838|113885.8|113835.8|113888.9|113838.9|113885.5|113835.5|5
1736902250000|2025-01-15 00:50:50|113888.3|113838.3|113884.7|113834.7|113888.3|113838.3|113884.6|113834.6|6
1736902260000|2025-01-15 00:51:00|113881.9|113831.9|113885.3|113835.3|113887.6|113837.6|113879.7|113829.7|15
1736902270000|2025-01-15 00:51:10|113887.6|113837.6|113890.7|113840.7|113890.8|113840.8|113881.3|113831.3|18
1736902280000|2025-01-15 00:51:20|113888.4|113838.4|113875.1|113825.1|113888.4|113838.4|113875.1|113825.1|9
1736902290000|2025-01-15 00:51:30|113879.5|113829.5|113866.1|113816.1|113879.5|113829.5|113866.1|113816.1|15
1736902300000|2025-01-15 00:51:40|113866.2|113816.2|113866.8|113816.8|113866.8|113816.8|113866.2|113816.2|2
1736902310000|2025-01-15 00:51:50|113869.2|113819.2|113861.5|113811.5|113871.9|113821.9|113861.5|113811.5|13
1736902320000|2025-01-15 00:52:00|113865.7|113815.7|113863.1|113813.1|113865.7|113815.7|113859.4|113809.4|12
1736902330000|2025-01-15 00:52:10|113866.1|113816.1|113864.4|113814.4|113866.6|113816.6|113863.1|113813.1|9
1736902340000|2025-01-15 00:52:20|113864.3|113814.3|113859.4|113809.4|113869.6|113819.6|113859.4|113809.4|9
1736902350000|2025-01-15 00:52:30|113861.4|113811.4|113858.6|113808.6|113861.4|113811.4|113858|113808|4
1736902360000|2025-01-15 00:52:40|113856.2|113806.2|113856.2|113806.2|113856.2|113806.2|113856.2|113806.2|1
1736902370000|2025-01-15 00:52:50|113855.6|113805.6|113862.9|113812.9|113862.9|113812.9|113845.3|113795.3|16
1736902380000|2025-01-15 00:53:00|113860|113810|113856.7|113806.7|113861.4|113811.4|113856.7|113806.7|12
1736902390000|2025-01-15 00:53:10|113847.2|113797.2|113855.5|113805.5|113858|113808|113847.2|113797.2|16
1736902400000|2025-01-15 00:53:20|113855.8|113805.8|113854.8|113804.8|113855.8|113805.8|113854.1|113804.1|6
1736902410000|2025-01-15 00:53:30|113855.4|113805.4|113860.1|113810.1|113864.5|113814.5|113855.4|113805.4|11
1736902420000|2025-01-15 00:53:40|113859.9|113809.9|113854.8|113804.8|113859.9|113809.9|113854.1|113804.1|6
1736902430000|2025-01-15 00:53:50|113853.4|113803.4|113850.5|113800.5|113855.8|113805.8|113850.5|113800.5|12
1736902440000|2025-01-15 00:54:00|113851.1|113801.1|113854.5|113804.5|113855.1|113805.1|113848.5|113798.5|15
1736902450000|2025-01-15 00:54:10|113851|113801|113847|113797|113851|113801|113847|113797|7
1736902460000|2025-01-15 00:54:20|113848.8|113798.8|113847.8|113797.8|113850.8|113800.8|113845.7|113795.7|7
1736902470000|2025-01-15 00:54:30|113844.8|113794.8|113850.6|113800.6|113851.6|113801.6|113844.8|113794.8|12
1736902480000|2025-01-15 00:54:40|113851.6|113801.6|113848|113798|113852.6|113802.6|113847.1|113797.1|9
1736902490000|2025-01-15 00:54:50|113849.6|113799.6|113843.8|113793.8|113850.3|113800.3|113843.8|113793.8|14
1736902500000|2025-01-15 00:55:00|113845.4|113795.4|113855.8|113805.8|113855.8|113805.8|113845.4|113795.4|17
1736902510000|2025-01-15 00:55:10|113855.9|113805.9|113855.7|113805.7|113855.9|113805.9|113849.6|113799.6|9
1736902520000|2025-01-15 00:55:20|113855.6|113805.6|113855.7|113805.7|113855.8|113805.8|113853.6|113803.6|5
1736902530000|2025-01-15 00:55:30|113855.6|113805.6|113855.4|113805.4|113855.6|113805.6|113855.4|113805.4|3
1736902540000|2025-01-15 00:55:40|113853.4|113803.4|113849.2|113799.2|113853.4|113803.4|113845.4|113795.4|14
1736902550000|2025-01-15 00:55:50|113850.2|113800.2|113845.9|113795.9|113850.3|113800.3|113845.8|113795.8|10
1736902560000|2025-01-15 00:56:00|113843.8|113793.8|113803.8|113753.8|113845.2|113795.2|113803.4|113753.4|19
1736902570000|2025-01-15 00:56:10|113799.8|113749.8|113798|113748|113804.9|113754.9|113795.5|113745.5|14
1736902580000|2025-01-15 00:56:20|113798.6|113748.6|113798.4|113748.4|113804.7|113754.7|113789.2|113739.2|22
1736902590000|2025-01-15 00:56:30|113800.6|113750.6|113814.5|113764.5|113820.1|113770.1|113800.6|113750.6|26
1736902600000|2025-01-15 00:56:40|113815.5|113765.5|113811.2|113761.2|113815.5|113765.5|113804|113754|22
1736902610000|2025-01-15 00:56:50|113812.2|113762.2|113812.3|113762.3|113813.3|113763.3|113809.8|113759.8|11
1736902620000|2025-01-15 00:57:00|113811|113761|113808|113758|113812.8|113762.8|113806.2|113756.2|21
1736902630000|2025-01-15 00:57:10|113807.2|113757.2|113795.2|113745.2|113808.1|113758.1|113795.2|113745.2|12
1736902640000|2025-01-15 00:57:20|113795.4|113745.4|113796.6|113746.6|113797.8|113747.8|113792.7|113742.7|8
1736902650000|2025-01-15 00:57:30|113797.2|113747.2|113794.2|113744.2|113844.1|113752.2|113791.8|113710.2|15
1736902660000|2025-01-15 00:57:40|113835|113707.3|113793|113743|113835|113745.6|113789.4|113704|8
1736902670000|2025-01-15 00:57:50|113798.2|113748.2|113798.4|113748.4|113802.9|113752.9|113796.5|113746.5|8
1736902680000|2025-01-15 00:58:00|113797.5|113747.5|113795.6|113745.6|113833.9|113748.4|113787.1|113706.1|14
1736902690000|2025-01-15 00:58:10|113794|113744|113802.6|113752.6|113807.5|113757.5|113793.3|113743.3|16
1736902700000|2025-01-15 00:58:20|113802.1|113752.1|113790.1|113740.1|113802.1|113752.1|113786.9|113736.9|8
1736902710000|2025-01-15 00:58:30|113790.5|113740.5|113795.2|113745.2|113802.1|113752.1|113790.5|113740.5|11
1736902720000|2025-01-15 00:58:40|113794.9|113744.9|113785|113735|113794.9|113744.9|113785|113735|5
1736902730000|2025-01-15 00:58:50|113784.9|113734.9|113790.2|113740.2|113790.2|113740.2|113784|113734|8
1736902740000|2025-01-15 00:59:00|113787.1|113737.1|113786.6|113736.6|113790.8|113740.8|113784.1|113734.1|7
1736902750000|2025-01-15 00:59:10|113792.6|113742.6|113784.2|113734.2|113792.6|113742.6|113783.7|113733.7|25
1736902760000|2025-01-15 00:59:20|113787.7|113737.7|113784.1|113734.1|113790.6|113740.6|113780.1|113730.1|14
1736902770000|2025-01-15 00:59:30|113788.9|113738.9|113793.9|113743.9|113793.9|113743.9|113788.4|113738.4|10
1736902780000|2025-01-15 00:59:40|113793.3|113743.3|113792.9|113742.9|113793.3|113743.3|113792.8|113742.8|4
1736902790000|2025-01-15 00:59:50|113792.4|113742.4|113798.7|113748.7|113830.2|113751.3|113787.2|113703.6|20
1736902800000|2025-01-15 01:00:00|113801.3|113751.3|113849.3|113799.3|113866.5|113816.5|113801.3|113751.3|47
1736902810000|2025-01-15 01:00:10|113848|113798|113852.5|113802.5|113854.6|113804.6|113848|113798|16
1736902820000|2025-01-15 01:00:20|113851.9|113801.9|113849.6|113799.6|113852.3|113802.3|113849.6|113799.6|6
1736902830000|2025-01-15 01:00:30|113850.7|113800.7|113852.6|113802.6|113855.7|113805.7|113850.3|113800.3|26
1736902840000|2025-01-15 01:00:40|113851.4|113801.4|113849.1|113799.1|113856.2|113806.2|113846.7|113796.7|17
1736902850000|2025-01-15 01:00:50|113847.4|113797.4|113843.1|113793.1|113847.4|113797.4|113841.4|113791.4|18
1736902860000|2025-01-15 01:01:00|113845.5|113795.5|113847.4|113797.4|113851.3|113801.3|113844.9|113794.9|34
1736902870000|2025-01-15 01:01:10|113850.5|113800.5|113847.9|113797.9|113850.9|113800.9|113845.7|113795.7|9
1736902880000|2025-01-15 01:01:20|113849.9|113799.9|113847.4|113797.4|113850.8|113800.8|113846.9|113796.9|16
1736902890000|2025-01-15 01:01:30|113847.5|113797.5|113848.3|113798.3|113852.9|113802.9|113847.5|113797.5|15
1736902900000|2025-01-15 01:01:40|113849.9|113799.9|113857.9|113807.9|113857.9|113807.9|113848.3|113798.3|16
1736902910000|2025-01-15 01:01:50|113856.9|113806.9|113853|113803|113858.2|113808.2|113849.2|113799.2|17
1736902920000|2025-01-15 01:02:00|113855|113805|113856.9|113806.9|113857.8|113807.8|113855|113805|6
1736902930000|2025-01-15 01:02:10|113853.9|113803.9|113861.6|113811.6|113862.2|113812.2|113853.9|113803.9|24
1736902940000|2025-01-15 01:02:20|113859|113809|113864.8|113814.8|113869|113819|113858.4|113808.4|19
1736902950000|2025-01-15 01:02:30|113863.3|113813.3|113865.6|113815.6|113865.6|113815.6|113863.3|113813.3|3
1736902960000|2025-01-15 01:02:40|113865.7|113815.7|113864.8|113814.8|113865.7|113815.7|113864.8|113814.8|4
1736902970000|2025-01-15 01:02:50|113865.5|113815.5|113863.5|113813.5|113865.5|113815.5|113855.3|113805.3|22
1736902980000|2025-01-15 01:03:00|113863.7|113813.7|113866.6|113816.6|113866.9|113816.9|113862|113812|9
1736902990000|2025-01-15 01:03:10|113863.5|113813.5|113863.5|113813.5|113864.7|113814.7|113860.6|113810.6|19
1736903000000|2025-01-15 01:03:20|113861.3|113811.3|113861.6|113811.6|113864.8|113814.8|113860.8|113810.8|10
1736903010000|2025-01-15 01:03:30|113861|113811|113847.2|113797.2|113861|113811|113846.5|113796.5|21
1736903020000|2025-01-15 01:03:40|113845.9|113795.9|113849|113799|113849|113799|113845.6|113795.6|5
1736903030000|2025-01-15 01:03:50|113847.8|113797.8|113850|113800|113850.2|113800.2|113846.4|113796.4|13
1736903040000|2025-01-15 01:04:00|113850.1|113800.1|113850|113800|113851.8|113801.8|113849.9|113799.9|5
1736903050000|2025-01-15 01:04:10|113854.1|113804.1|113858.5|113808.5|113862.3|113812.3|113842.3|113792.3|30
1736903060000|2025-01-15 01:04:20|113857.6|113807.6|113857.2|113807.2|113859.6|113809.6|113852|113802|17
1736903070000|2025-01-15 01:04:30|113857.1|113807.1|113857.2|113807.2|113857.3|113807.3|113857.1|113807.1|4
1736903080000|2025-01-15 01:04:40|113858|113808|113856.6|113806.6|113858.3|113808.3|113855.3|113805.3|8
1736903090000|2025-01-15 01:04:50|113857|113807|113855.6|113805.6|113857|113807|113853.2|113803.2|12
1736903100000|2025-01-15 01:05:00|113853.9|113803.9|113853.9|113803.9|113853.9|113803.9|113853.9|113803.9|1
1736903110000|2025-01-15 01:05:10|113853.8|113803.8|113856.2|113806.2|113856.2|113806.2|113853.8|113803.8|4
1736903120000|2025-01-15 01:05:20|113855.7|113805.7|113855|113805|113869.7|113819.7|113854.2|113804.2|25
1736903130000|2025-01-15 01:05:30|113855.2|113805.2|113853.6|113803.6|113855.2|113805.2|113851.5|113801.5|9
1736903140000|2025-01-15 01:05:40|113852.8|113802.8|113852.9|113802.9|113854|113804|113845.9|113795.9|17
1736903150000|2025-01-15 01:05:50|113853.7|113803.7|113852.6|113802.6|113855.3|113805.3|113852.6|113802.6|6
1736903160000|2025-01-15 01:06:00|113853.4|113803.4|113853.5|113803.5|113853.5|113803.5|113851.1|113801.1|10
1736903170000|2025-01-15 01:06:10|113851.9|113801.9|113852.6|113802.6|113853.2|113803.2|113851.6|113801.6|5
1736903180000|2025-01-15 01:06:20|113852.9|113802.9|113852|113802|113859.5|113809.5|113852|113802|11
1736903190000|2025-01-15 01:06:30|113854.4|113804.4|113854.9|113804.9|113855.9|113805.9|113852|113802|8
1736903200000|2025-01-15 01:06:40|113853.2|113803.2|113866.2|113816.2|113866.2|113816.2|113853.2|113803.2|20
1736903210000|2025-01-15 01:06:50|113860.5|113810.5|113858.3|113808.3|113863.5|113813.5|113857.5|113807.5|26
1736903220000|2025-01-15 01:07:00|113858.7|113808.7|113864.8|113814.8|113870.3|113820.3|113857.6|113807.6|23
1736903230000|2025-01-15 01:07:10|113866|113816|113873.1|113823.1|113878|113828|113860.9|113810.9|30
1736903240000|2025-01-15 01:07:20|113875.2|113825.2|113872.3|113822.3|113877|113827|113866.1|113816.1|48
1736903250000|2025-01-15 01:07:30|113872.6|113822.6|113867.4|113817.4|113872.6|113822.6|113865.5|113815.5|17
1736903260000|2025-01-15 01:07:40|113867.9|113817.9|113864.4|113814.4|113870.1|113820.1|113864.4|113814.4|10
1736903270000|2025-01-15 01:07:50|113866.8|113816.8|113869.9|113819.9|113872.3|113822.3|113865.9|113815.9|13
1736903280000|2025-01-15 01:08:00|113872.3|113822.3|113871.4|113821.4|113875.6|113825.6|113868.1|113818.1|32
1736903290000|2025-01-15 01:08:10|113870|113820|113873.1|113823.1|113875.4|113825.4|113870|113820|19
1736903300000|2025-01-15 01:08:20|113875.1|113825.1|113877.1|113827.1|113878.6|113828.6|113874.7|113824.7|12
1736903310000|2025-01-15 01:08:30|113877.4|113827.4|113881.7|113831.7|113881.7|113831.7|113874.4|113824.4|15
1736903320000|2025-01-15 01:08:40|113880.4|113830.4|113880.2|113830.2|113897.8|113847.8|113875.5|113825.5|53
1736903330000|2025-01-15 01:08:50|113880.1|113830.1|113881.6|113831.6|113884.7|113834.7|113876.1|113826.1|47
1736903340000|2025-01-15 01:09:00|113879.7|113829.7|113881.4|113831.4|113884.8|113834.8|113878.3|113828.3|16
1736903350000|2025-01-15 01:09:10|113883.5|113833.5|113881.3|113831.3|113889.4|113839.4|113876.7|113826.7|62
1736903360000|2025-01-15 01:09:20|113882.7|113832.7|113882.9|113832.9|113883.7|113833.7|113876.7|113826.7|24
1736903370000|2025-01-15 01:09:30|113880|113830|113879.3|113829.3|113882.8|113832.8|113877.2|113827.2|18
1736903380000|2025-01-15 01:09:40|113877.6|113827.6|113886.6|113836.6|113890.7|113840.7|113876.9|113826.9|45
1736903390000|2025-01-15 01:09:50|113888.4|113838.4|113883|113833|113890.4|113840.4|113883|113833|55
1736903400000|2025-01-15 01:10:00|113884.2|113834.2|113884.3|113834.3|113889.4|113839.4|113883.3|113833.3|48
1736903410000|2025-01-15 01:10:10|113886.3|113836.3|113882.4|113832.4|113887.5|113837.5|113880.6|113830.6|40
1736903420000|2025-01-15 01:10:20|113879.7|113829.7|113886.1|113836.1|113889.8|113839.8|113876.1|113826.1|29
1736903430000|2025-01-15 01:10:30|113887.5|113837.5|113898.3|113848.3|113898.3|113848.3|113886.8|113836.8|20
1736903440000|2025-01-15 01:10:40|113899.9|113849.9|113894.7|113844.7|113899.9|113849.9|113894.7|113844.7|8
1736903450000|2025-01-15 01:10:50|113894.6|113844.6|113893|113843|113894.6|113844.6|113891.3|113841.3|15
1736903460000|2025-01-15 01:11:00|113892.8|113842.8|113890.5|113840.5|113893.3|113843.3|113885.1|113835.1|17
1736903470000|2025-01-15 01:11:10|113892|113842|113884.5|113834.5|113892|113842|113876.7|113826.7|29
1736903480000|2025-01-15 01:11:20|113883.1|113833.1|113880.5|113830.5|113884.5|113834.5|113878.3|113828.3|18
1736903490000|2025-01-15 01:11:30|113880.4|113830.4|113880.3|113830.3|113884.2|113834.2|113876.5|113826.5|38
1736903500000|2025-01-15 01:11:40|113883.2|113833.2|113880.2|113830.2|113883.2|113833.2|113877.5|113827.5|13
1736903510000|2025-01-15 01:11:50|113880.6|113830.6|113879.5|113829.5|113882.8|113832.8|113879.2|113829.2|16
1736903520000|2025-01-15 01:12:00|113879.8|113829.8|113879.1|113829.1|113884.7|113834.7|113879.1|113829.1|9
1736903530000|2025-01-15 01:12:10|113881.9|113831.9|113883.7|113833.7|113885.6|113835.6|113881.9|113831.9|25
1736903540000|2025-01-15 01:12:20|113881.7|113831.7|113884.8|113834.8|113887.9|113837.9|113881.2|113831.2|35
1736903550000|2025-01-15 01:12:30|113883.5|113833.5|113885.5|113835.5|113888|113838|113883.5|113833.5|27
1736903560000|2025-01-15 01:12:40|113887.5|113837.5|113886.3|113836.3|113890.1|113840.1|113884.6|113834.6|30
1736903570000|2025-01-15 01:12:50|113886.2|113836.2|113887.2|113837.2|113888.4|113838.4|113885.2|113835.2|6
1736903580000|2025-01-15 01:13:00|113888.4|113838.4|113888.9|113838.9|113891|113841|113885.7|113835.7|15
1736903590000|2025-01-15 01:13:10|113888.5|113838.5|113889|113839|113890.1|113840.1|113887.4|113837.4|8
1736903600000|2025-01-15 01:13:20|113891.9|113841.9|113885.9|113835.9|113891.9|113841.9|113880|113830|9
1736903610000|2025-01-15 01:13:30|113884|113834|113886.9|113836.9|113886.9|113836.9|113884|113834|6
1736903620000|2025-01-15 01:13:40|113885.5|113835.5|113881|113831|113886.2|113836.2|113874|113824|20
1736903630000|2025-01-15 01:13:50|113875.1|113825.1|113875.5|113825.5|113880.9|113830.9|113875.1|113825.1|8
1736903640000|2025-01-15 01:14:00|113873.6|113823.6|113879.4|113829.4|113880.5|113830.5|113873.6|113823.6|14
1736903650000|2025-01-15 01:14:10|113882.3|113832.3|113877.4|113827.4|113882.7|113832.7|113877.4|113827.4|10
1736903660000|2025-01-15 01:14:20|113879.1|113829.1|113880.9|113830.9|113880.9|113830.9|113879.1|113829.1|3
1736903670000|2025-01-15 01:14:30|113879|113829|113876.7|113826.7|113880.7|113830.7|113873.4|113823.4|9
1736903680000|2025-01-15 01:14:40|113877.2|113827.2|113875.5|113825.5|113877.5|113827.5|113875.5|113825.5|5
1736903690000|2025-01-15 01:14:50|113877.5|113827.5|113870.3|113820.3|113877.5|113827.5|113870.3|113820.3|13
1736903700000|2025-01-15 01:15:00|113872.4|113822.4|113864.7|113814.7|113875.6|113825.6|113864.7|113814.7|17
1736903710000|2025-01-15 01:15:10|113864|113814|113856.9|113806.9|113864|113814|113856.9|113806.9|10
1736903720000|2025-01-15 01:15:20|113857.2|113807.2|113854|113804|113858.5|113808.5|113852|113802|20
1736903730000|2025-01-15 01:15:30|113855.6|113805.6|113855.5|113805.5|113856.4|113806.4|113851.5|113801.5|18
1736903740000|2025-01-15 01:15:40|113857|113807|113852.5|113802.5|113857.3|113807.3|113850.5|113800.5|14
1736903750000|2025-01-15 01:15:50|113852.8|113802.8|113851.2|113801.2|113855.3|113805.3|113851.2|113801.2|15
1736903760000|2025-01-15 01:16:00|113855.4|113805.4|113857.7|113807.7|113857.7|113807.7|113845.9|113795.9|19
1736903770000|2025-01-15 01:16:10|113857.3|113807.3|113859.1|113809.1|113861.1|113811.1|113856.5|113806.5|15
1736903780000|2025-01-15 01:16:20|113860.7|113810.7|113865.6|113815.6|113866.8|113816.8|113860.7|113810.7|14
1736903790000|2025-01-15 01:16:30|113865.7|113815.7|113869.4|113819.4|113870.7|113820.7|113863.9|113813.9|12
1736903800000|2025-01-15 01:16:40|113869.7|113819.7|113874.2|113824.2|113876.4|113826.4|113868|113818|11
1736903810000|2025-01-15 01:16:50|113874.4|113824.4|113874|113824|113874.4|113824.4|113873|113823|7
1736903820000|2025-01-15 01:17:00|113871.2|113821.2|113866.4|113816.4|113876.3|113826.3|113863.4|113813.4|11
1736903830000|2025-01-15 01:17:10|113868.3|113818.3|113867.7|113817.7|113868.3|113818.3|113862.3|113812.3|14
1736903840000|2025-01-15 01:17:20|113869.9|113819.9|113868.2|113818.2|113869.9|113819.9|113865.6|113815.6|13
1736903850000|2025-01-15 01:17:30|113867.5|113817.5|113868.3|113818.3|113870.6|113820.6|113864.1|113814.1|12
1736903860000|2025-01-15 01:17:40|113866.4|113816.4|113863.9|113813.9|113871.5|113821.5|113863.9|113813.9|8
1736903870000|2025-01-15 01:17:50|113863.2|113813.2|113862.7|113812.7|113864.1|113814.1|113861.8|113811.8|7
1736903880000|2025-01-15 01:18:00|113860.5|113810.5|113862.7|113812.7|113863.5|113813.5|113860.2|113810.2|13
1736903890000|2025-01-15 01:18:10|113864|113814|113872.9|113822.9|113873.7|113823.7|113864|113814|5
1736903900000|2025-01-15 01:18:20|113872.7|113822.7|113885.2|113835.2|113886.7|113836.7|113872.7|113822.7|27
1736903910000|2025-01-15 01:18:30|113877.5|113827.5|113889.1|113839.1|113890.4|113840.4|113877.5|113827.5|21
1736903920000|2025-01-15 01:18:40|113886.4|113836.4|113881.8|113831.8|113891.4|113841.4|113881.8|113831.8|9
1736903930000|2025-01-15 01:18:50|113882.3|113832.3|113885.1|113835.1|113886.5|113836.5|113882.2|113832.2|10
1736903940000|2025-01-15 01:19:00|113882.4|113832.4|113883.5|113833.5|113888.1|113838.1|113881.9|113831.9|20
1736903950000|2025-01-15 01:19:10|113883.3|113833.3|113882.3|113832.3|113887.6|113837.6|113882.1|113832.1|24
1736903960000|2025-01-15 01:19:20|113884.2|113834.2|113880.7|113830.7|113889|113839|113879.7|113829.7|40
1736903970000|2025-01-15 01:19:30|113881.3|113831.3|113880.4|113830.4|113883.6|113833.6|113877.9|113827.9|13
1736903980000|2025-01-15 01:19:40|113882.2|113832.2|113870.4|113820.4|113882.2|113832.2|113867.9|113817.9|35
1736903990000|2025-01-15 01:19:50|113871.5|113821.5|113870.1|113820.1|113875.9|113825.9|113870.1|113820.1|20
1736904000000|2025-01-15 01:20:00|113871.4|113821.4|113879.9|113829.9|113882.1|113832.1|113870.5|113820.5|16
1736904010000|2025-01-15 01:20:10|113882.3|113832.3|113882.4|113832.4|113885.3|113835.3|113877.5|113827.5|36
1736904020000|2025-01-15 01:20:20|113884.2|113834.2|113889|113839|113891.3|113841.3|113879.9|113829.9|34
1736904030000|2025-01-15 01:20:30|113881.9|113831.9|113883|113833|113888|113838|113881.6|113831.6|28
1736904040000|2025-01-15 01:20:40|113882.8|113832.8|113885.4|113835.4|113885.4|113835.4|113882.8|113832.8|4
1736904050000|2025-01-15 01:20:50|113887.6|113837.6|113886.5|113836.5|113887.6|113837.6|113881.5|113831.5|12
1736904060000|2025-01-15 01:21:00|113884.1|113834.1|113882.5|113832.5|113887.3|113837.3|113881.9|113831.9|15
1736904070000|2025-01-15 01:21:10|113884.5|113834.5|113886.4|113836.4|113886.4|113836.4|113884.5|113834.5|4
1736904080000|2025-01-15 01:21:20|113888.4|113838.4|113887.1|113837.1|113890.7|113840.7|113885.9|113835.9|10
1736904090000|2025-01-15 01:21:30|113889.9|113839.9|113895|113845|113897.4|113847.4|113887.6|113837.6|23
1736904100000|2025-01-15 01:21:40|113893.8|113843.8|113894.2|113844.2|113895|113845|113893|113843|10
1736904110000|2025-01-15 01:21:50|113895.4|113845.4|113896.3|113846.3|113896.3|113846.3|113893.2|113843.2|19
1736904120000|2025-01-15 01:22:00|113895.3|113845.3|113895.4|113845.4|113895.7|113845.7|113893.9|113843.9|4
1736904130000|2025-01-15 01:22:10|113896.4|113846.4|113902.4|113852.4|113903.6|113853.6|113894.5|113844.5|11
1736904140000|2025-01-15 01:22:20|113902.3|113852.3|113899.9|113849.9|113902.3|113852.3|113897.8|113847.8|7
1736904150000|2025-01-15 01:22:30|113899.7|113849.7|113897.3|113847.3|113901.8|113851.8|113896.8|113846.8|9
1736904160000|2025-01-15 01:22:40|113897.6|113847.6|113896|113846|113897.6|113847.6|113895.1|113845.1|3
1736904170000|2025-01-15 01:22:50|113894.4|113844.4|113892.2|113842.2|113898.4|113848.4|113888.8|113838.8|35
1736904180000|2025-01-15 01:23:00|113893.2|113843.2|113892.1|113842.1|113894.7|113844.7|113892.1|113842.1|20
1736904190000|2025-01-15 01:23:10|113893.1|113843.1|113892.8|113842.8|113893.1|113843.1|113889.3|113839.3|21
1736904200000|2025-01-15 01:23:20|113895.3|113845.3|113893.9|113843.9|113899.1|113849.1|113890.5|113840.5|26
1736904210000|2025-01-15 01:23:30|113896.3|113846.3|113901.6|113851.6|113903.2|113853.2|113893.4|113843.4|32
1736904220000|2025-01-15 01:23:40|113901.7|113851.7|113899.1|113849.1|113901.7|113851.7|113898.1|113848.1|9
1736904230000|2025-01-15 01:23:50|113900.5|113850.5|113900.1|113850.1|113901.2|113851.2|113899.3|113849.3|8
1736904240000|2025-01-15 01:24:00|113902.5|113852.5|113901.7|113851.7|113904.1|113854.1|113893.8|113843.8|23
1736904250000|2025-01-15 01:24:10|113898.3|113848.3|113896.7|113846.7|113902.4|113852.4|113893.2|113843.2|28
1736904260000|2025-01-15 01:24:20|113898.4|113848.4|113899.7|113849.7|113899.7|113849.7|113896|113846|11
1736904270000|2025-01-15 01:24:30|113896.3|113846.3|113900.1|113850.1|113903|113853|113896.3|113846.3|9
1736904280000|2025-01-15 01:24:40|113900.2|113850.2|113898|113848|113900.2|113850.2|113897.8|113847.8|3
1736904290000|2025-01-15 01:24:50|113897.3|113847.3|113895.9|113845.9|113899.1|113849.1|113894.1|113844.1|17
1736904300000|2025-01-15 01:25:00|113894.6|113844.6|113892.8|113842.8|113895.6|113845.6|113889.5|113839.5|27
1736904310000|2025-01-15 01:25:10|113894.9|113844.9|113895.8|113845.8|113900.9|113850.9|113892|113842|24
1736904320000|2025-01-15 01:25:20|113898|113848|113895.2|113845.2|113898|113848|113893.8|113843.8|12
1736904330000|2025-01-15 01:25:30|113891.3|113841.3|113894.2|113844.2|113894.2|113844.2|113891.3|113841.3|7
1736904340000|2025-01-15 01:25:40|113894.6|113844.6|113900.6|113850.6|113901.7|113851.7|113894.6|113844.6|10
1736904350000|2025-01-15 01:25:50|113901.4|113851.4|113896.3|113846.3|113902.6|113852.6|113896.3|113846.3|13
1736904360000|2025-01-15 01:26:00|113895|113845|113898.4|113848.4|113901.1|113851.1|113892.2|113842.2|24
1736904370000|2025-01-15 01:26:10|113900.4|113850.4|113899.8|113849.8|113900.4|113850.4|113895.7|113845.7|13
1736904380000|2025-01-15 01:26:20|113899.5|113849.5|113897.7|113847.7|113899.5|113849.5|113895.2|113845.2|11
1736904390000|2025-01-15 01:26:30|113898.8|113848.8|113902.6|113852.6|113906|113856|113896|113846|28
1736904400000|2025-01-15 01:26:40|113901|113851|113902.1|113852.1|113904.1|113854.1|113901|113851|11
1736904410000|2025-01-15 01:26:50|113899.5|113849.5|113898.5|113848.5|113899.5|113849.5|113897.2|113847.2|7
1736904420000|2025-01-15 01:27:00|113899.8|113849.8|113898.4|113848.4|113903|113853|113896|113846|16
1736904430000|2025-01-15 01:27:10|113898.5|113848.5|113897.5|113847.5|113898.5|113848.5|113897.5|113847.5|5
1736904440000|2025-01-15 01:27:20|113895.6|113845.6|113898.8|113848.8|113898.8|113848.8|113895.6|113845.6|8
1736904450000|2025-01-15 01:27:30|113897.5|113847.5|113895.1|113845.1|113898.6|113848.6|113895|113845|19
1736904460000|2025-01-15 01:27:40|113893.2|113843.2|113891.2|113841.2|113893.2|113843.2|113888.7|113838.7|8
1736904470000|2025-01-15 01:27:50|113891.1|113841.1|113889.7|113839.7|113891.1|113841.1|113886.8|113836.8|6
1736904480000|2025-01-15 01:28:00|113889.8|113839.8|113889.7|113839.7|113889.8|113839.8|113889.7|113839.7|2
1736904490000|2025-01-15 01:28:10|113891.8|113841.8|113898.1|113848.1|113899|113849|113891.8|113841.8|14
1736904500000|2025-01-15 01:28:20|113896.9|113846.9|113897|113847|113899|113849|113892.4|113842.4|12
1736904510000|2025-01-15 01:28:30|113899.3|113849.3|113896.8|113846.8|113899.6|113849.6|113896.5|113846.5|13
1736904520000|2025-01-15 01:28:40|113898.3|113848.3|113902.1|113852.1|113905.2|113855.2|113898.3|113848.3|8
1736904530000|2025-01-15 01:28:50|113902.2|113852.2|113900|113850|113903.2|113853.2|113899.5|113849.5|21
1736904540000|2025-01-15 01:29:00|113897.4|113847.4|113898.3|113848.3|113899.4|113849.4|113897.4|113847.4|6
1736904550000|2025-01-15 01:29:10|113898.2|113848.2|113896.2|113846.2|113899.2|113849.2|113896.2|113846.2|7
1736904560000|2025-01-15 01:29:20|113896.3|113846.3|113891.7|113841.7|113896.3|113846.3|113889.7|113839.7|5
1736904570000|2025-01-15 01:29:30|113891.8|113841.8|113893.1|113843.1|113893.6|113843.6|113891.7|113841.7|5
1736904580000|2025-01-15 01:29:40|113893.4|113843.4|113893.9|113843.9|113893.9|113843.9|113893.4|113843.4|2
1736904590000|2025-01-15 01:29:50|113893.6|113843.6|113897.5|113847.5|113897.5|113847.5|113893.4|113843.4|10
1736904600000|2025-01-15 01:30:00|113898.3|113848.3|113897.2|113847.2|113900.4|113850.4|113894.1|113844.1|20
1736904610000|2025-01-15 01:30:10|113895.8|113845.8|113903|113853|113908.3|113858.3|113895.8|113845.8|20
1736904620000|2025-01-15 01:30:20|113900.4|113850.4|113895.9|113845.9|113902.8|113852.8|113895.2|113845.2|10
1736904630000|2025-01-15 01:30:30|113897.1|113847.1|113894.7|113844.7|113898.4|113848.4|113893.8|113843.8|26
1736904640000|2025-01-15 01:30:40|113897|113847|113896.8|113846.8|113900.1|113850.1|113894|113844|26
1736904650000|2025-01-15 01:30:50|113899.2|113849.2|113895.2|113845.2|113899.8|113849.8|113895.1|113845.1|24
1736904660000|2025-01-15 01:31:00|113897|113847|113896.2|113846.2|113901.4|113851.4|113890.2|113840.2|42
1736904670000|2025-01-15 01:31:10|113897.1|113847.1|113902.3|113852.3|113906.6|113856.6|113894.4|113844.4|36
1736904680000|2025-01-15 01:31:20|113904.3|113854.3|113902.7|113852.7|113906.3|113856.3|113895.4|113845.4|38
1736904690000|2025-01-15 01:31:30|113903.2|113853.2|113906|113856|113906|113856|113902.4|113852.4|6
1736904700000|2025-01-15 01:31:40|113906.8|113856.8|113897|113847|113908.4|113858.4|113897|113847|25
1736904710000|2025-01-15 01:31:50|113899.1|113849.1|113896.4|113846.4|113900|113850|113894.8|113844.8|22
1736904720000|2025-01-15 01:32:00|113898.4|113848.4|113887.6|113837.6|113899.5|113849.5|113885.1|113835.1|33
1736904730000|2025-01-15 01:32:10|113885.4|113835.4|113875.9|113825.9|113885.4|113835.4|113873.5|113823.5|31
1736904740000|2025-01-15 01:32:20|113875.5|113825.5|113870.6|113820.6|113878.8|113828.8|113866.2|113816.2|26
1736904750000|2025-01-15 01:32:30|113870.7|113820.7|113866.5|113816.5|113871.3|113821.3|113860.8|113810.8|29
1736904760000|2025-01-15 01:32:40|113864.4|113814.4|113867.7|113817.7|113870.4|113820.4|113864|113814|13
1736904770000|2025-01-15 01:32:50|113867.9|113817.9|113864.7|113814.7|113867.9|113817.9|113862.8|113812.8|11
1736904780000|2025-01-15 01:33:00|113862.4|113812.4|113864.2|113814.2|113867.5|113817.5|113862.4|113812.4|11
1736904790000|2025-01-15 01:33:10|113865.9|113815.9|113868.3|113818.3|113871.6|113821.6|113863.2|113813.2|12
1736904800000|2025-01-15 01:33:20|113868.4|113818.4|113870.3|113820.3|113870.3|113820.3|113865|113815|17
1736904810000|2025-01-15 01:33:30|113871.9|113821.9|113868.1|113818.1|113871.9|113821.9|113867|113817|16
1736904820000|2025-01-15 01:33:40|113866.2|113816.2|113867|113817|113868.9|113818.9|113863|113813|10
1736904830000|2025-01-15 01:33:50|113866.8|113816.8|113866.9|113816.9|113867.1|113817.1|113866.8|113816.8|5
1736904840000|2025-01-15 01:34:00|113868.8|113818.8|113879.1|113829.1|113879.5|113829.5|113868.6|113818.6|23
1736904850000|2025-01-15 01:34:10|113878.9|113828.9|113888.7|113838.7|113889.8|113839.8|113878.9|113828.9|18
1736904860000|2025-01-15 01:34:20|113889.7|113839.7|113890.1|113840.1|113894.2|113844.2|113889.1|113839.1|23
1736904870000|2025-01-15 01:34:30|113892.2|113842.2|113897.2|113847.2|113897.3|113847.3|113890.8|113840.8|8
1736904880000|2025-01-15 01:34:40|113897.4|113847.4|113896.1|113846.1|113897.4|113847.4|113896.1|113846.1|4
1736904890000|2025-01-15 01:34:50|113894.2|113844.2|113896.9|113846.9|113897.2|113847.2|113894.2|113844.2|8
1736904900000|2025-01-15 01:35:00|113894.3|113844.3|113896.2|113846.2|113898.9|113848.9|113891|113841|8
1736904910000|2025-01-15 01:35:10|113895.7|113845.7|113893.9|113843.9|113896.4|113846.4|113890.5|113840.5|14
1736904920000|2025-01-15 01:35:20|113892.8|113842.8|113893.3|113843.3|113903|113853|113892.8|113842.8|15
1736904930000|2025-01-15 01:35:30|113894.2|113844.2|113892|113842|113894.7|113844.7|113890.1|113840.1|22
1736904940000|2025-01-15 01:35:40|113891.9|113841.9|113891.6|113841.6|113894.9|113844.9|113890.3|113840.3|14
1736904950000|2025-01-15 01:35:50|113890.5|113840.5|113892.5|113842.5|113897.5|113847.5|113888.1|113838.1|25
1736904960000|2025-01-15 01:36:00|113889.8|113839.8|113886.5|113836.5|113896.3|113846.3|113886.5|113836.5|21
1736904970000|2025-01-15 01:36:10|113887.4|113837.4|113891.6|113841.6|113893.9|113843.9|113887.2|113837.2|6
1736904980000|2025-01-15 01:36:20|113890.1|113840.1|113897.5|113847.5|113897.5|113847.5|113888.3|113838.3|11
1736904990000|2025-01-15 01:36:30|113895.6|113845.6|113896.1|113846.1|113896.5|113846.5|113895.6|113845.6|5
1736905000000|2025-01-15 01:36:40|113896.3|113846.3|113896.9|113846.9|113896.9|113846.9|113896.3|113846.3|2
1736905010000|2025-01-15 01:36:50|113896.7|113846.7|113888.9|113838.9|113896.7|113846.7|113874.1|113824.1|28
1736905020000|2025-01-15 01:37:00|113888.6|113838.6|113888.9|113838.9|113889.1|113839.1|113888.6|113838.6|5
1736905030000|2025-01-15 01:37:10|113888.2|113838.2|113890.4|113840.4|113891.6|113841.6|113887.9|113837.9|10
1736905040000|2025-01-15 01:37:20|113889.6|113839.6|113889.4|113839.4|113889.6|113839.6|113889.4|113839.4|2
1736905050000|2025-01-15 01:37:30|113890.3|113840.3|113889.1|113839.1|113890.3|113840.3|113888.9|113838.9|4
1736905060000|2025-01-15 01:37:40|113888.6|113838.6|113888.6|113838.6|113888.6|113838.6|113888.5|113838.5|3
1736905070000|2025-01-15 01:37:50|113888.7|113838.7|113888.6|113838.6|113888.7|113838.7|113888.6|113838.6|2
1736905080000|2025-01-15 01:38:00|113888.5|113838.5|113889.6|113839.6|113889.6|113839.6|113888.5|113838.5|2
1736905090000|2025-01-15 01:38:10|113889.5|113839.5|113879.9|113829.9|113891.2|113841.2|113875.8|113825.8|22
1736905100000|2025-01-15 01:38:20|113880.9|113830.9|113880.8|113830.8|113880.9|113830.9|113880.1|113830.1|4
1736905110000|2025-01-15 01:38:30|113879.5|113829.5|113876.8|113826.8|113881.4|113831.4|113875|113825|18
1736905120000|2025-01-15 01:38:40|113877.6|113827.6|113868.8|113818.8|113879.4|113829.4|113866.7|113816.7|39
1736905130000|2025-01-15 01:38:50|113868.6|113818.6|113868.5|113818.5|113869.6|113819.6|113868.5|113818.5|6
1736905140000|2025-01-15 01:39:00|113868.6|113818.6|113868.8|113818.8|113877.5|113827.5|113868.6|113818.6|11
1736905150000|2025-01-15 01:39:10|113868.7|113818.7|113868.9|113818.9|113871|113821|113868.7|113818.7|6
1736905160000|2025-01-15 01:39:20|113870.9|113820.9|113873.6|113823.6|113874.4|113824.4|113865|113815|15
1736905170000|2025-01-15 01:39:30|113876.4|113826.4|113879.8|113829.8|113880.5|113830.5|113876.4|113826.4|8
1736905180000|2025-01-15 01:39:40|113879.7|113829.7|113879.6|113829.6|113880|113830|113879.6|113829.6|3
1736905190000|2025-01-15 01:39:50|113879.5|113829.5|113878.4|113828.4|113884.6|113834.6|113878.3|113828.3|10
1736905200000|2025-01-15 01:40:00|113880.4|113830.4|113884.1|113834.1|113884.1|113834.1|113880.4|113830.4|6
1736905210000|2025-01-15 01:40:10|113885.7|113835.7|113891.5|113841.5|113893|113843|113885.7|113835.7|21
1736905220000|2025-01-15 01:40:20|113892.8|113842.8|113897.3|113847.3|113899.2|113849.2|113891.8|113841.8|23
1736905230000|2025-01-15 01:40:30|113895.4|113845.4|113890.9|113840.9|113899|113849|113888.3|113838.3|31
1736905240000|2025-01-15 01:40:40|113891.9|113841.9|113891.1|113841.1|113895.3|113845.3|113890.8|113840.8|7
1736905250000|2025-01-15 01:40:50|113892.7|113842.7|113878.4|113828.4|113892.7|113842.7|113876.8|113826.8|32
1736905260000|2025-01-15 01:41:00|113880.9|113830.9|113882.6|113832.6|113887.2|113837.2|113875.7|113825.7|25
1736905270000|2025-01-15 01:41:10|113882.5|113832.5|113883.2|113833.2|113883.7|113833.7|113877.5|113827.5|18
1736905280000|2025-01-15 01:41:20|113881.3|113831.3|113879.1|113829.1|113883.7|113833.7|113874.4|113824.4|23
1736905290000|2025-01-15 01:41:30|113880|113830|113877.2|113827.2|113881|113831|113874.9|113824.9|23
1736905300000|2025-01-15 01:41:40|113875.6|113825.6|113869.9|113819.9|113878.9|113828.9|113868.2|113818.2|18
1736905310000|2025-01-15 01:41:50|113870|113820|113866.2|113816.2|113870|113820|113864.4|113814.4|11
1736905320000|2025-01-15 01:42:00|113867.4|113817.4|113876.4|113826.4|113876.4|113826.4|113864.8|113814.8|9
1736905330000|2025-01-15 01:42:10|113877.7|113827.7|113877.3|113827.3|113877.7|113827.7|113875|113825|12
1736905340000|2025-01-15 01:42:20|113876.1|113826.1|113877.4|113827.4|113877.5|113827.5|113876.1|113826.1|7
1736905350000|2025-01-15 01:42:30|113877.5|113827.5|113884.8|113834.8|113885.3|113835.3|113877.5|113827.5|16
1736905360000|2025-01-15 01:42:40|113882.2|113832.2|113884.8|113834.8|113884.8|113834.8|113882.1|113832.1|6
1736905370000|2025-01-15 01:42:50|113884.7|113834.7|113892.2|113842.2|113892.2|113842.2|113884.7|113834.7|15
1736905380000|2025-01-15 01:43:00|113893.9|113843.9|113890.7|113840.7|113894.5|113844.5|113888.8|113838.8|16
1736905390000|2025-01-15 01:43:10|113891.1|113841.1|113894.5|113844.5|113894.5|113844.5|113890.4|113840.4|10
1736905400000|2025-01-15 01:43:20|113894.7|113844.7|113895.6|113845.6|113897.9|113847.9|113892.5|113842.5|14
1736905410000|2025-01-15 01:43:30|113896.1|113846.1|113891.1|113841.1|113898.6|113848.6|113891.1|113841.1|24
1736905420000|2025-01-15 01:43:40|113892.7|113842.7|113892.8|113842.8|113894.9|113844.9|113888.9|113838.9|14
1736905430000|2025-01-15 01:43:50|113895|113845|113893.6|113843.6|113898.1|113848.1|113891.1|113841.1|32
1736905440000|2025-01-15 01:44:00|113894.8|113844.8|113897.9|113847.9|113897.9|113847.9|113894.8|113844.8|3
1736905450000|2025-01-15 01:44:10|113898.1|113848.1|113892.5|113842.5|113898.1|113848.1|113891.1|113841.1|19
1736905460000|2025-01-15 01:44:20|113888.1|113838.1|113887.8|113837.8|113889.5|113839.5|113883.8|113833.8|14
1736905470000|2025-01-15 01:44:30|113887.9|113837.9|113887.9|113837.9|113893.6|113843.6|113885|113835|20
1736905480000|2025-01-15 01:44:40|113888|113838|113890.5|113840.5|113892.8|113842.8|113887.4|113837.4|7
1736905490000|2025-01-15 01:44:50|113890.8|113840.8|113889.3|113839.3|113892.8|113842.8|113881.5|113831.5|15
1736905500000|2025-01-15 01:45:00|113889|113839|113890|113840|113890|113840|113889|113839|5
1736905510000|2025-01-15 01:45:10|113892|113842|113890|113840|113892|113842|113890|113840|3
1736905520000|2025-01-15 01:45:20|113892|113842|113892|113842|113892|113842|113892|113842|2
1736905530000|2025-01-15 01:45:30|113890|113840|113893|113843|113894|113844|113890|113840|9
1736905540000|2025-01-15 01:45:40|113890|113840|113891|113841|113896|113846|113888|113838|15
1736905550000|2025-01-15 01:45:50|113892|113842|113892|113842|113894|113844|113891|113841|12
1736905560000|2025-01-15 01:46:00|113892|113842|113892|113842|113894|113844|113892|113842|6
1736905570000|2025-01-15 01:46:10|113892|113842|113891|113841|113900|113850|113890|113840|22
1736905580000|2025-01-15 01:46:20|113891|113841|113892|113842|113892|113842|113890|113840|11
1736905590000|2025-01-15 01:46:30|113892|113842|113891|113841|113892|113842|113889|113839|12
1736905600000|2025-01-15 01:46:40|113892|113842|113892|113842|113893|113843|113889|113839|14
1736905610000|2025-01-15 01:46:50|113893|113843|113892|113842|113893|113843|113891|113841|15
1736905620000|2025-01-15 01:47:00|113894|113844|113897|113847|113897|113847|113894|113844|14
1736905630000|2025-01-15 01:47:10|113898|113848|113895|113845|113902|113852|113895|113845|21
1736905640000|2025-01-15 01:47:20|113895|113845|113899|113849|113899|113849|113895|113845|6
1736905650000|2025-01-15 01:47:30|113898|113848|113903|113853|113904|113854|113898|113848|18
1736905660000|2025-01-15 01:47:40|113905|113855|113900|113850|113905|113855|113900|113850|15
1736905670000|2025-01-15 01:47:50|113900|113850|113900|113850|113900|113850|113900|113850|7
1736905680000|2025-01-15 01:48:00|113902|113852|113897|113847|113902|113852|113895|113845|19
1736905690000|2025-01-15 01:48:10|113897|113847|113898|113848|113898|113848|113897|113847|8
1736905700000|2025-01-15 01:48:20|113896|113846|113895|113845|113898|113848|113895|113845|15
1736905710000|2025-01-15 01:48:30|113896|113846|113896|113846|113897|113847|113896|113846|3
1736905720000|2025-01-15 01:48:40|113897|113847|113896|113846|113897|113847|113895|113845|5
1736905730000|2025-01-15 01:48:50|113896|113846|113897|113847|113897|113847|113896|113846|3
1736905740000|2025-01-15 01:49:00|113896|113846|113895|113845|113897|113847|113895|113845|7
1736905750000|2025-01-15 01:49:10|113895|113845|113896|113846|113896|113846|113895|113845|4
1736905760000|2025-01-15 01:49:20|113896|113846|113898|113848|113906|113856|113896|113846|16
1736905770000|2025-01-15 01:49:30|113896|113846|113896|113846|113900|113850|113896|113846|22
1736905780000|2025-01-15 01:49:40|113896|113846|113893|113843|113898|113848|113892|113842|20
1736905790000|2025-01-15 01:49:50|113892|113842|113892|113842|113892|113842|113888|113838|15
1736905800000|2025-01-15 01:50:00|113892|113842|113892|113842|113892|113842|113891|113841|10
1736905810000|2025-01-15 01:50:10|113892|113842|113894|113844|113894|113844|113890|113840|11
1736905820000|2025-01-15 01:50:20|113895|113845|113891|113841|113895|113845|113889|113839|19
1736905830000|2025-01-15 01:50:30|113890|113840|113891|113841|113893|113843|113888|113838|16
1736905840000|2025-01-15 01:50:40|113891|113841|113887|113837|113892|113842|113887|113837|20
1736905850000|2025-01-15 01:50:50|113888|113838|113888|113838|113888|113838|113888|113838|9
1736905860000|2025-01-15 01:51:00|113888|113838|113895|113845|113895|113845|113888|113838|15
1736905870000|2025-01-15 01:51:10|113895|113845|113896|113846|113898|113848|113894|113844|18
1736905880000|2025-01-15 01:51:20|113895|113845|113889|113839|113895|113845|113883|113833|28
1736905890000|2025-01-15 01:51:30|113894|113844|113891|113841|113894|113844|113887|113837|4
1736905900000|2025-01-15 01:51:40|113895|113845|113895|113845|113895|113845|113892|113842|10
1736905910000|2025-01-15 01:51:50|113892|113842|113895|113845|113895|113845|113892|113842|24
1736905920000|2025-01-15 01:52:00|113892|113842|113893|113843|113896|113846|113890|113840|19
1736905930000|2025-01-15 01:52:10|113890|113840|113890|113840|113893|113843|113887|113837|25
1736905940000|2025-01-15 01:52:20|113890|113840|113892|113842|113894|113844|113888|113838|15
1736905950000|2025-01-15 01:52:30|113894|113844|113892|113842|113894|113844|113888|113838|16
1736905960000|2025-01-15 01:52:40|113892|113842|113895|113845|113895|113845|113892|113842|9
1736905970000|2025-01-15 01:52:50|113894|113844|113892|113842|113894|113844|113892|113842|8
1736905980000|2025-01-15 01:53:00|113892|113842|113892|113842|113893|113843|113889|113839|8
1736905990000|2025-01-15 01:53:10|113894|113844|113892|113842|113894|113844|113892|113842|10
1736906000000|2025-01-15 01:53:20|113892|113842|113894|113844|113894|113844|113892|113842|12
1736906010000|2025-01-15 01:53:30|113893|113843|113891|113841|113894|113844|113891|113841|15
1736906020000|2025-01-15 01:53:40|113890|113840|113888|113838|113890|113840|113887|113837|16
1736906030000|2025-01-15 01:53:50|113888|113838|113892|113842|113894|113844|113888|113838|25
1736906040000|2025-01-15 01:54:00|113892|113842|113894|113844|113895|113845|113892|113842|9
1736906050000|2025-01-15 01:54:10|113895|113845|113895|113845|113895|113845|113895|113845|4
1736906060000|2025-01-15 01:54:20|113895|113845|113894|113844|113896|113846|113894|113844|4
1736906070000|2025-01-15 01:54:30|113894|113844|113892|113842|113895|113845|113891|113841|9
1736906080000|2025-01-15 01:54:40|113892|113842|113893|113843|113894|113844|113891|113841|7
1736906090000|2025-01-15 01:54:50|113893|113843|113893|113843|113894|113844|113891|113841|10
1736906100000|2025-01-15 01:55:00|113894|113844|113896|113846|113916|113866|113893|113843|30
1736906110000|2025-01-15 01:55:10|113897|113847|113894|113844|113898|113848|113894|113844|15
1736906120000|2025-01-15 01:55:20|113893|113843|113894|113844|113894|113844|113892|113842|15
1736906130000|2025-01-15 01:55:30|113894|113844|113897|113847|113897|113847|113894|113844|5
1736906140000|2025-01-15 01:55:40|113896|113846|113894|113844|113905|113855|113894|113844|19
1736906150000|2025-01-15 01:55:50|113892|113842|113893|113843|113894|113844|113886|113836|10
1736906160000|2025-01-15 01:56:00|113893|113843|113893|113843|113893|113843|113891|113841|12
1736906170000|2025-01-15 01:56:10|113893|113843|113893|113843|113893|113843|113892|113842|4
1736906180000|2025-01-15 01:56:20|113894|113844|113893|113843|113894|113844|113893|113843|3
1736906190000|2025-01-15 01:56:30|113893|113843|113893|113843|113894|113844|113893|113843|3
1736906200000|2025-01-15 01:56:40|113894|113844|113894|113844|113896|113846|113894|113844|14
1736906210000|2025-01-15 01:56:50|113894|113844|113902|113852|113905|113855|113893|113843|35
1736906220000|2025-01-15 01:57:00|113902|113852|113902|113852|113902|113852|113899|113849|19
1736906230000|2025-01-15 01:57:10|113900|113850|113895|113845|113905|113855|113893|113843|17
1736906240000|2025-01-15 01:57:20|113896|113846|113890|113840|113898|113848|113889|113839|19
1736906250000|2025-01-15 01:57:30|113890|113840|113892|113842|113892|113842|113889|113839|21
1736906260000|2025-01-15 01:57:40|113893|113843|113893|113843|113898|113848|113892|113842|14
1736906270000|2025-01-15 01:57:50|113894|113844|113894|113844|113896|113846|113893|113843|19
1736906280000|2025-01-15 01:58:00|113896|113846|113890|113840|113897|113847|113890|113840|22
1736906290000|2025-01-15 01:58:10|113894|113844|113889|113839|113901|113851|113889|113839|30
1736906300000|2025-01-15 01:58:20|113888|113838|113889|113839|113889|113839|113887|113837|15
1736906310000|2025-01-15 01:58:30|113888|113838|113888|113838|113890|113840|113888|113838|16
1736906320000|2025-01-15 01:58:40|113888|113838|113888|113838|113889|113839|113888|113838|5
1736906330000|2025-01-15 01:58:50|113888|113838|113896|113846|113896|113846|113887|113837|9
1736906340000|2025-01-15 01:59:00|113894|113844|113891|113841|113898|113848|113891|113841|16
1736906350000|2025-01-15 01:59:10|113890|113840|113890|113840|113896|113846|113890|113840|12
1736906360000|2025-01-15 01:59:20|113891|113841|113894|113844|113894|113844|113890|113840|12
1736906370000|2025-01-15 01:59:30|113896|113846|113893|113843|113896|113846|113893|113843|10
1736906380000|2025-01-15 01:59:40|113893|113843|113896|113846|113900|113850|113893|113843|12
1736906390000|2025-01-15 01:59:50|113897|113847|113898|113848|113905|113855|113897|113847|19
1736906400000|2025-01-15 02:00:00|113900.6|113850.6|113897.7|113847.7|113904.5|113854.5|113897.7|113847.7|12
1736906410000|2025-01-15 02:00:10|113897.6|113847.6|113901.5|113851.5|113903.5|113853.5|113897.4|113847.4|17
1736906420000|2025-01-15 02:00:20|113903.8|113853.8|113904.1|113854.1|113905.5|113855.5|113901.6|113851.6|15
1736906430000|2025-01-15 02:00:30|113902.5|113852.5|113903.4|113853.4|113904.4|113854.4|113898.7|113848.7|16
1736906440000|2025-01-15 02:00:40|113905.1|113855.1|113902.3|113852.3|113905.1|113855.1|113899|113849|8
1736906450000|2025-01-15 02:00:50|113904.5|113854.5|113906.9|113856.9|113906.9|113856.9|113899.2|113849.2|12
1736906460000|2025-01-15 02:01:00|113905.3|113855.3|113903|113853|113906.2|113856.2|113896.6|113846.6|24
1736906470000|2025-01-15 02:01:10|113905.4|113855.4|113895.8|113845.8|113905.4|113855.4|113894.5|113844.5|23
1736906480000|2025-01-15 02:01:20|113896.5|113846.5|113894.4|113844.4|113902.1|113852.1|113893.8|113843.8|10
1736906490000|2025-01-15 02:01:30|113892|113842|113894.2|113844.2|113895.6|113845.6|113892|113842|8
1736906500000|2025-01-15 02:01:40|113897.2|113847.2|113900.9|113850.9|113900.9|113850.9|113895.9|113845.9|11
1736906510000|2025-01-15 02:01:50|113901|113851|113901.7|113851.7|113906.8|113856.8|113900.3|113850.3|32
1736906520000|2025-01-15 02:02:00|113904.4|113854.4|113905.9|113855.9|113905.9|113855.9|113896.9|113846.9|23
1736906530000|2025-01-15 02:02:10|113900.4|113850.4|113898.6|113848.6|113901.6|113851.6|113897.7|113847.7|10
1736906540000|2025-01-15 02:02:20|113900.4|113850.4|113897.3|113847.3|113901.8|113851.8|113897.3|113847.3|13
1736906550000|2025-01-15 02:02:30|113897.4|113847.4|113897.2|113847.2|113898.9|113848.9|113897.2|113847.2|7
1736906560000|2025-01-15 02:02:40|113897.3|113847.3|113894.6|113844.6|113897.3|113847.3|113892.9|113842.9|9
1736906570000|2025-01-15 02:02:50|113894.8|113844.8|113893.7|113843.7|113895.4|113845.4|113893.7|113843.7|8
1736906580000|2025-01-15 02:03:00|113893.2|113843.2|113893.5|113843.5|113893.5|113843.5|113893.2|113843.2|2
1736906590000|2025-01-15 02:03:10|113893.3|113843.3|113897.5|113847.5|113899.3|113849.3|113893.3|113843.3|8
1736906600000|2025-01-15 02:03:20|113899.2|113849.2|113897.2|113847.2|113901.1|113851.1|113895.7|113845.7|9
1736906610000|2025-01-15 02:03:30|113899.1|113849.1|113896.5|113846.5|113899.9|113849.9|113896.5|113846.5|8
1736906620000|2025-01-15 02:03:40|113898.9|113848.9|113900|113850|113909.6|113859.6|113897.8|113847.8|30
1736906630000|2025-01-15 02:03:50|113900.7|113850.7|113905.1|113855.1|113906.9|113856.9|113898.1|113848.1|20
1736906640000|2025-01-15 02:04:00|113907.2|113857.2|113907.3|113857.3|113907.4|113857.4|113905.8|113855.8|4
1736906650000|2025-01-15 02:04:10|113907.7|113857.7|113907.3|113857.3|113907.8|113857.8|113905.3|113855.3|6
1736906660000|2025-01-15 02:04:20|113907.5|113857.5|113909.5|113859.5|113917.6|113867.6|113907.2|113857.2|13
1736906670000|2025-01-15 02:04:30|113909.7|113859.7|113909.7|113859.7|113909.9|113859.9|113909.6|113859.6|4
1736906680000|2025-01-15 02:04:40|113911.5|113861.5|113917.2|113867.2|113919.5|113869.5|113911.5|113861.5|15
1736906690000|2025-01-15 02:04:50|113919.8|113869.8|113916.9|113866.9|113920|113870|113916.9|113866.9|5
1736906700000|2025-01-15 02:05:00|113919.2|113869.2|113919.3|113869.3|113921.6|113871.6|113917.3|113867.3|7
1736906710000|2025-01-15 02:05:10|113919.2|113869.2|113919.1|113869.1|113919.2|113869.2|113919.1|113869.1|2
1736906720000|2025-01-15 02:05:20|113919.2|113869.2|113917.6|113867.6|113919.2|113869.2|113917.6|113867.6|2
1736906730000|2025-01-15 02:05:30|113917.7|113867.7|113911|113861|113917.7|113867.7|113910.9|113860.9|10
1736906740000|2025-01-15 02:05:40|113911.3|113861.3|113908.7|113858.7|113911.4|113861.4|113908.7|113858.7|6
1736906750000|2025-01-15 02:05:50|113909|113859|113910.7|113860.7|113914.5|113864.5|113909|113859|16
1736906760000|2025-01-15 02:06:00|113910.8|113860.8|113910.9|113860.9|113910.9|113860.9|113910.8|113860.8|2
1736906770000|2025-01-15 02:06:10|113910.3|113860.3|113895.2|113845.2|113910.3|113860.3|113895.2|113845.2|10
1736906780000|2025-01-15 02:06:20|113894.6|113844.6|113896.2|113846.2|113896.5|113846.5|113892|113842|13
1736906790000|2025-01-15 02:06:30|113894.4|113844.4|113899.6|113849.6|113899.6|113849.6|113894.3|113844.3|13
1736906800000|2025-01-15 02:06:40|113899.5|113849.5|113897.4|113847.4|113899.7|113849.7|113895.5|113845.5|6
1736906810000|2025-01-15 02:06:50|113894.8|113844.8|113899.4|113849.4|113901.1|113851.1|113894.8|113844.8|12
1736906820000|2025-01-15 02:07:00|113901.3|113851.3|113907|113857|113911|113861|113895|113845|34
1736906830000|2025-01-15 02:07:10|113908.3|113858.3|113912.3|113862.3|113921.6|113871.6|113906.5|113856.5|25
1736906840000|2025-01-15 02:07:20|113913.2|113863.2|113909.8|113859.8|113913.2|113863.2|113909.8|113859.8|4
1736906850000|2025-01-15 02:07:30|113912.5|113862.5|113913.8|113863.8|113913.8|113863.8|113912.5|113862.5|4
1736906870000|2025-01-15 02:07:50|113912.4|113862.4|113910.7|113860.7|113912.4|113862.4|113897.8|113847.8|23
1736906880000|2025-01-15 02:08:00|113909.4|113859.4|113911.7|113861.7|113915.5|113865.5|113909.4|113859.4|16
1736906890000|2025-01-15 02:08:10|113913.2|113863.2|113918.2|113868.2|113919.6|113869.6|113911.1|113861.1|24
1736906900000|2025-01-15 02:08:20|113921|113871|113916.7|113866.7|113921|113871|113915.9|113865.9|12
1736906910000|2025-01-15 02:08:30|113916.6|113866.6|113917.9|113867.9|113920.2|113870.2|113916.6|113866.6|7
1736906920000|2025-01-15 02:08:40|113919.2|113869.2|113911|113861|113919.6|113869.6|113908.5|113858.5|11
1736906930000|2025-01-15 02:08:50|113911.1|113861.1|113911.1|113861.1|113911.2|113861.2|113911.1|113861.1|3
1736906940000|2025-01-15 02:09:00|113908.5|113858.5|113903.8|113853.8|113908.5|113858.5|113900.8|113850.8|10
1736906950000|2025-01-15 02:09:10|113903.3|113853.3|113900.5|113850.5|113905|113855|113900.3|113850.3|10
1736906960000|2025-01-15 02:09:20|113902.3|113852.3|113909.9|113859.9|113911.1|113861.1|113902.3|113852.3|7
1736906970000|2025-01-15 02:09:30|113909.4|113859.4|113899.8|113849.8|113909.4|113859.4|113899.8|113849.8|18
1736906980000|2025-01-15 02:09:40|113898.6|113848.6|113898|113848|113898.8|113848.8|113898|113848|3
1736906990000|2025-01-15 02:09:50|113897.7|113847.7|113896.4|113846.4|113900.4|113850.4|113896.4|113846.4|11
1736907000000|2025-01-15 02:10:00|113898|113848|113897.6|113847.6|113898.7|113848.7|113897.6|113847.6|7
1736907010000|2025-01-15 02:10:10|113897.9|113847.9|113897.4|113847.4|113899.5|113849.5|113897.3|113847.3|5
1736907020000|2025-01-15 02:10:20|113897.3|113847.3|113909.6|113859.6|113910.7|113860.7|113897.3|113847.3|5
1736907030000|2025-01-15 02:10:30|113905.5|113855.5|113903.8|113853.8|113907.6|113857.6|113902.6|113852.6|13
1736907040000|2025-01-15 02:10:40|113902.7|113852.7|113897.1|113847.1|113902.7|113852.7|113892.5|113842.5|30
1736907050000|2025-01-15 02:10:50|113896.8|113846.8|113895.6|113845.6|113897.8|113847.8|113893.7|113843.7|23
1736907060000|2025-01-15 02:11:00|113893.9|113843.9|113901.3|113851.3|113905.9|113855.9|113893.9|113843.9|18
1736907070000|2025-01-15 02:11:10|113902.6|113852.6|113899.5|113849.5|113904.2|113854.2|113899.5|113849.5|10
1736907080000|2025-01-15 02:11:20|113899.3|113849.3|113898.2|113848.2|113899.8|113849.8|113898|113848|7
1736907090000|2025-01-15 02:11:30|113897.9|113847.9|113898.5|113848.5|113898.6|113848.6|113897.9|113847.9|5
1736907100000|2025-01-15 02:11:40|113898.6|113848.6|113899.5|113849.5|113899.5|113849.5|113896.7|113846.7|6
1736907110000|2025-01-15 02:11:50|113898.8|113848.8|113900.4|113850.4|113900.4|113850.4|113898.6|113848.6|7
1736907120000|2025-01-15 02:12:00|113904.1|113854.1|113900.8|113850.8|113905.7|113855.7|113899.1|113849.1|17
1736907130000|2025-01-15 02:12:10|113900.6|113850.6|113900.1|113850.1|113901.3|113851.3|113900.1|113850.1|4
1736907140000|2025-01-15 02:12:20|113901.8|113851.8|113901.8|113851.8|113903.7|113853.7|113901.6|113851.6|8
1736907150000|2025-01-15 02:12:30|113902.7|113852.7|113902.5|113852.5|113904.8|113854.8|113901|113851|15
1736907160000|2025-01-15 02:12:40|113903|113853|113895.9|113845.9|113903.6|113853.6|113891.1|113841.1|25
1736907170000|2025-01-15 02:12:50|113894.7|113844.7|113893.7|113843.7|113895|113845|113892.3|113842.3|8
1736907180000|2025-01-15 02:13:00|113894.9|113844.9|113897.4|113847.4|113897.6|113847.6|113894.8|113844.8|9
1736907190000|2025-01-15 02:13:10|113898.1|113848.1|113898.8|113848.8|113905.3|113855.3|113896.8|113846.8|15
1736907200000|2025-01-15 02:13:20|113900.5|113850.5|113894.7|113844.7|113901.6|113851.6|113891.2|113841.2|13
1736907210000|2025-01-15 02:13:30|113897.1|113847.1|113894.8|113844.8|113897.1|113847.1|113894.5|113844.5|4
1736907220000|2025-01-15 02:13:40|113894.9|113844.9|113895|113845|113896.7|113846.7|113894.5|113844.5|8
1736907230000|2025-01-15 02:13:50|113891.8|113841.8|113892.9|113842.9|113893.3|113843.3|113889.5|113839.5|14
1736907240000|2025-01-15 02:14:00|113894.6|113844.6|113895.4|113845.4|113895.4|113845.4|113894.6|113844.6|5
1736907250000|2025-01-15 02:14:10|113895.3|113845.3|113894.9|113844.9|113896.6|113846.6|113894.8|113844.8|5
1736907260000|2025-01-15 02:14:20|113895.9|113845.9|113920.7|113870.7|113923|113873|113894.8|113844.8|36
1736907270000|2025-01-15 02:14:30|113921|113871|113920.3|113870.3|113922.7|113872.7|113917|113867|15
1736907280000|2025-01-15 02:14:40|113919.4|113869.4|113914.6|113864.6|113921.5|113871.5|113911.5|113861.5|13
1736907290000|2025-01-15 02:14:50|113912.2|113862.2|113914.1|113864.1|113917.1|113867.1|113911.9|113861.9|14
1736907300000|2025-01-15 02:15:00|113915.6|113865.6|113915.3|113865.3|113919|113869|113912.6|113862.6|19
1736907310000|2025-01-15 02:15:10|113913.8|113863.8|113911.7|113861.7|113913.8|113863.8|113910|113860|9
1736907320000|2025-01-15 02:15:20|113911.4|113861.4|113911.1|113861.1|113911.4|113861.4|113911.1|113861.1|2
1736907330000|2025-01-15 02:15:30|113909.8|113859.8|113898.4|113848.4|113909.8|113859.8|113898.4|113848.4|23
1736907340000|2025-01-15 02:15:40|113896.9|113846.9|113901.7|113851.7|113901.7|113851.7|113896.9|113846.9|17
1736907350000|2025-01-15 02:15:50|113901.2|113851.2|113904.5|113854.5|113907.8|113857.8|113896.5|113846.5|33
1736907360000|2025-01-15 02:16:00|113903.4|113853.4|113902.5|113852.5|113906.2|113856.2|113901.6|113851.6|22
1736907370000|2025-01-15 02:16:10|113902.8|113852.8|113899.5|113849.5|113903.8|113853.8|113899.5|113849.5|19
1736907380000|2025-01-15 02:16:20|113901|113851|113900.7|113850.7|113901.9|113851.9|113900.3|113850.3|9
1736907390000|2025-01-15 02:16:30|113902.1|113852.1|113904|113854|113906.4|113856.4|113900|113850|23
1736907400000|2025-01-15 02:16:40|113905|113855|113911.3|113861.3|113912.9|113862.9|113905|113855|9
1736907410000|2025-01-15 02:16:50|113911.2|113861.2|113911.3|113861.3|113911.3|113861.3|113909.9|113859.9|6
1736907420000|2025-01-15 02:17:00|113911.4|113861.4|113913.2|113863.2|113913.2|113863.2|113911.4|113861.4|5
1736907430000|2025-01-15 02:17:10|113911.9|113861.9|113911.6|113861.6|113912.4|113862.4|113910.1|113860.1|5
1736907440000|2025-01-15 02:17:20|113913.4|113863.4|113911.6|113861.6|113913.4|113863.4|113910.3|113860.3|8
1736907450000|2025-01-15 02:17:30|113911.4|113861.4|113911.6|113861.6|113911.8|113861.8|113911.3|113861.3|5
1736907460000|2025-01-15 02:17:40|113909.6|113859.6|113910.2|113860.2|113912.3|113862.3|113909|113859|8
1736907470000|2025-01-15 02:17:50|113910|113860|113907.5|113857.5|113913.1|113863.1|113897.4|113847.4|23
1736907480000|2025-01-15 02:18:00|113906.3|113856.3|113905.3|113855.3|113909|113859|113899.9|113849.9|28
1736907490000|2025-01-15 02:18:10|113905.8|113855.8|113905.5|113855.5|113905.8|113855.8|113905.5|113855.5|3
1736907500000|2025-01-15 02:18:20|113903.8|113853.8|113912.1|113862.1|113913.4|113863.4|113898.2|113848.2|23
1736907510000|2025-01-15 02:18:30|113911.6|113861.6|113910.1|113860.1|113912.9|113862.9|113907.9|113857.9|9
1736907520000|2025-01-15 02:18:40|113908.3|113858.3|113902|113852|113908.3|113858.3|113898.6|113848.6|23
1736907530000|2025-01-15 02:18:50|113900.5|113850.5|113897.7|113847.7|113900.5|113850.5|113896.2|113846.2|13
1736907540000|2025-01-15 02:19:00|113897.9|113847.9|113899.1|113849.1|113899.1|113849.1|113895|113845|8
1736907550000|2025-01-15 02:19:10|113898.8|113848.8|113901.8|113851.8|113901.8|113851.8|113898.8|113848.8|9
1736907560000|2025-01-15 02:19:20|113900|113850|113900.5|113850.5|113902.2|113852.2|113900|113850|7
1736907570000|2025-01-15 02:19:30|113900.8|113850.8|113907.3|113857.3|113907.3|113857.3|113900.2|113850.2|18
1736907580000|2025-01-15 02:19:40|113909|113859|113906.7|113856.7|113909|113859|113906.5|113856.5|6
1736907590000|2025-01-15 02:19:50|113905.6|113855.6|113902.9|113852.9|113906.7|113856.7|113900.8|113850.8|23
1736907600000|2025-01-15 02:20:00|113906.1|113856.1|113909.4|113859.4|113911.2|113861.2|113906.1|113856.1|8
1736907610000|2025-01-15 02:20:10|113909.1|113859.1|113905.6|113855.6|113909.1|113859.1|113905.6|113855.6|9
1736907620000|2025-01-15 02:20:20|113905.2|113855.2|113896.4|113846.4|113905.2|113855.2|113893.3|113843.3|21
1736907630000|2025-01-15 02:20:30|113895.6|113845.6|113895.7|113845.7|113898.9|113848.9|113894.7|113844.7|13
1736907640000|2025-01-15 02:20:40|113894.3|113844.3|113898.1|113848.1|113902.3|113852.3|113894.3|113844.3|24
1736907650000|2025-01-15 02:20:50|113898|113848|113898|113848|113901.5|113851.5|113893.7|113843.7|11
1736907660000|2025-01-15 02:21:00|113899.3|113849.3|113899.1|113849.1|113899.8|113849.8|113897.1|113847.1|8
1736907670000|2025-01-15 02:21:10|113898.2|113848.2|113896.6|113846.6|113898.3|113848.3|113893.8|113843.8|12
1736907680000|2025-01-15 02:21:20|113893.5|113843.5|113896.6|113846.6|113898.9|113848.9|113893.5|113843.5|18
1736907690000|2025-01-15 02:21:30|113895.9|113845.9|113894.9|113844.9|113895.9|113845.9|113894.3|113844.3|7
1736907700000|2025-01-15 02:21:40|113893.7|113843.7|113896.7|113846.7|113898.5|113848.5|113893.7|113843.7|13
1736907710000|2025-01-15 02:21:50|113896.6|113846.6|113897.5|113847.5|113899.5|113849.5|113896.6|113846.6|9
1736907720000|2025-01-15 02:22:00|113898.2|113848.2|113897.5|113847.5|113902.5|113852.5|113897|113847|14
1736907730000|2025-01-15 02:22:10|113897.9|113847.9|113900.3|113850.3|113901.9|113851.9|113897.9|113847.9|15
1736907740000|2025-01-15 02:22:20|113899.3|113849.3|113898.9|113848.9|113900.2|113850.2|113898.9|113848.9|6
1736907750000|2025-01-15 02:22:30|113898.8|113848.8|113897.8|113847.8|113898.8|113848.8|113897.5|113847.5|5
1736907760000|2025-01-15 02:22:40|113899|113849|113898.1|113848.1|113900.1|113850.1|113897.1|113847.1|7
1736907770000|2025-01-15 02:22:50|113899.7|113849.7|113901.5|113851.5|113905.2|113855.2|113899.7|113849.7|18
1736907780000|2025-01-15 02:23:00|113901.6|113851.6|113900.5|113850.5|113901.6|113851.6|113900.5|113850.5|4
1736907790000|2025-01-15 02:23:10|113901|113851|113901|113851|113901|113851|113900.9|113850.9|3
1736907800000|2025-01-15 02:23:20|113900|113850|113900.3|113850.3|113903.5|113853.5|113899.4|113849.4|4
1736907810000|2025-01-15 02:23:30|113899.2|113849.2|113899.3|113849.3|113899.3|113849.3|113899.1|113849.1|3
1736907820000|2025-01-15 02:23:40|113900|113850|113904.2|113854.2|113906.2|113856.2|113900|113850|11
1736907830000|2025-01-15 02:23:50|113903.9|113853.9|113901.7|113851.7|113903.9|113853.9|113900.8|113850.8|8
1736907840000|2025-01-15 02:24:00|113900.4|113850.4|113900.2|113850.2|113905.5|113855.5|113897.3|113847.3|15
1736907850000|2025-01-15 02:24:10|113901.7|113851.7|113902.2|113852.2|113905.2|113855.2|113900.6|113850.6|9
1736907860000|2025-01-15 02:24:20|113900.7|113850.7|113900.7|113850.7|113900.7|113850.7|113900.7|113850.7|1
1736907870000|2025-01-15 02:24:30|113902|113852|113894.9|113844.9|113902.4|113852.4|113894.9|113844.9|13
1736907880000|2025-01-15 02:24:40|113895.4|113845.4|113895.6|113845.6|113896.7|113846.7|113895.4|113845.4|5
1736907890000|2025-01-15 02:24:50|113895.5|113845.5|113895.8|113845.8|113896.1|113846.1|113895.5|113845.5|7
1736907900000|2025-01-15 02:25:00|113895.7|113845.7|113895.7|113845.7|113895.7|113845.7|113895.7|113845.7|1
1736907910000|2025-01-15 02:25:10|113893.2|113843.2|113892.7|113842.7|113893.7|113843.7|113892.7|113842.7|4
1736907920000|2025-01-15 02:25:20|113893.3|113843.3|113892.9|113842.9|113893.3|113843.3|113892.9|113842.9|2
1736907930000|2025-01-15 02:25:30|113895.4|113845.4|113895.3|113845.3|113895.4|113845.4|113895.3|113845.3|2
1736907940000|2025-01-15 02:25:40|113895.2|113845.2|113894.7|113844.7|113895.2|113845.2|113894.7|113844.7|2
1736907950000|2025-01-15 02:25:50|113895|113845|113893.6|113843.6|113897.7|113847.7|113893.6|113843.6|7
1736907960000|2025-01-15 02:26:00|113892.6|113842.6|113890.2|113840.2|113894|113844|113889.4|113839.4|14
1736907970000|2025-01-15 02:26:10|113889.7|113839.7|113890.7|113840.7|113896.1|113846.1|113886.1|113836.1|28
1736907980000|2025-01-15 02:26:20|113888.9|113838.9|113890.3|113840.3|113891.8|113841.8|113887.5|113837.5|31
1736907990000|2025-01-15 02:26:30|113889.9|113839.9|113888.6|113838.6|113889.9|113839.9|113887.3|113837.3|4
1736908000000|2025-01-15 02:26:40|113888.9|113838.9|113889|113839|113890.2|113840.2|113888.2|113838.2|7
1736908010000|2025-01-15 02:26:50|113889.1|113839.1|113889.6|113839.6|113889.6|113839.6|113889.1|113839.1|2
1736908030000|2025-01-15 02:27:10|113889.7|113839.7|113889.9|113839.9|113890|113840|113888.9|113838.9|5
1736908040000|2025-01-15 02:27:20|113892.6|113842.6|113887.4|113837.4|113892.6|113842.6|113880.9|113830.9|6
1736908050000|2025-01-15 02:27:30|113887.2|113837.2|113887|113837|113887.2|113837.2|113886.9|113836.9|3
1736908060000|2025-01-15 02:27:40|113888.2|113838.2|113884.7|113834.7|113889.2|113839.2|113884.7|113834.7|8
1736908070000|2025-01-15 02:27:50|113884.4|113834.4|113884.3|113834.3|113884.4|113834.4|113884.2|113834.2|4
1736908080000|2025-01-15 02:28:00|113883.5|113833.5|113881.8|113831.8|113883.5|113833.5|113881.8|113831.8|4
1736908090000|2025-01-15 02:28:10|113880.3|113830.3|113884.1|113834.1|113885.5|113835.5|113880.3|113830.3|4
1736908100000|2025-01-15 02:28:20|113884.3|113834.3|113886.6|113836.6|113886.6|113836.6|113884.1|113834.1|7
1736908110000|2025-01-15 02:28:30|113886.7|113836.7|113886.7|113836.7|113886.7|113836.7|113886.7|113836.7|1
1736908120000|2025-01-15 02:28:40|113886.3|113836.3|113887.1|113837.1|113887.1|113837.1|113885.9|113835.9|3
1736908130000|2025-01-15 02:28:50|113887.9|113837.9|113888.3|113838.3|113888.3|113838.3|113885.7|113835.7|5
1736908140000|2025-01-15 02:29:00|113887|113837|113888.8|113838.8|113889.6|113839.6|113887|113837|6
1736908150000|2025-01-15 02:29:10|113888.6|113838.6|113889.7|113839.7|113890.6|113840.6|113888.6|113838.6|7
1736908160000|2025-01-15 02:29:20|113889.6|113839.6|113889.4|113839.4|113890.8|113840.8|113889.4|113839.4|4
1736908170000|2025-01-15 02:29:30|113889.6|113839.6|113889.6|113839.6|113889.6|113839.6|113889.6|113839.6|1
1736908180000|2025-01-15 02:29:40|113890.1|113840.1|113890.1|113840.1|113890.1|113840.1|113890.1|113840.1|1
1736908190000|2025-01-15 02:29:50|113891.5|113841.5|113899.7|113849.7|113899.7|113849.7|113891.5|113841.5|17
1736908200000|2025-01-15 02:30:00|113901.3|113851.3|113901.4|113851.4|113903.5|113853.5|113899.1|113849.1|19
1736908210000|2025-01-15 02:30:10|113901.7|113851.7|113901.8|113851.8|113904.5|113854.5|113901|113851|9
1736908220000|2025-01-15 02:30:20|113899.5|113849.5|113912.9|113862.9|113912.9|113862.9|113899.5|113849.5|22
1736908230000|2025-01-15 02:30:30|113912.8|113862.8|113915.2|113865.2|113916.6|113866.6|113909.9|113859.9|13
1736908240000|2025-01-15 02:30:40|113916.5|113866.5|113917.9|113867.9|113918.3|113868.3|113916.5|113866.5|5
1736908250000|2025-01-15 02:30:50|113917.4|113867.4|113917.7|113867.7|113917.7|113867.7|113917.4|113867.4|3
1736908260000|2025-01-15 02:31:00|113918.1|113868.1|113912|113862|113918.1|113868.1|113909.8|113859.8|9
1736908270000|2025-01-15 02:31:10|113910.7|113860.7|113915|113865|113915.1|113865.1|113910.7|113860.7|19
1736908280000|2025-01-15 02:31:20|113916.2|113866.2|113920.2|113870.2|113920.3|113870.3|113913.1|113863.1|9
1736908290000|2025-01-15 02:31:30|113919.6|113869.6|113911.7|113861.7|113921|113871|113907.5|113857.5|15
1736908300000|2025-01-15 02:31:40|113913.6|113863.6|113912.1|113862.1|113915.2|113865.2|113909.4|113859.4|15
1736908310000|2025-01-15 02:31:50|113914.7|113864.7|113919.8|113869.8|113922.8|113872.8|113914.7|113864.7|11
1736908320000|2025-01-15 02:32:00|113921|113871|113924.5|113874.5|113925.9|113875.9|113921|113871|20
1736908330000|2025-01-15 02:32:10|113923.3|113873.3|113912.7|113862.7|113923.3|113873.3|113908.1|113858.1|39
1736908340000|2025-01-15 02:32:20|113914.9|113864.9|113921.8|113871.8|113922.1|113872.1|113913.5|113863.5|21
1736908350000|2025-01-15 02:32:30|113920.3|113870.3|113926.7|113876.7|113926.7|113876.7|113918.6|113868.6|18
1736908360000|2025-01-15 02:32:40|113925.3|113875.3|113926.7|113876.7|113926.7|113876.7|113924.8|113874.8|6
1736908370000|2025-01-15 02:32:50|113926.8|113876.8|113927.7|113877.7|113931.7|113881.7|113925.8|113875.8|12
1736908380000|2025-01-15 02:33:00|113928.6|113878.6|113929.6|113879.6|113929.6|113879.6|113928.6|113878.6|3
1736908390000|2025-01-15 02:33:10|113929.7|113879.7|113929.6|113879.6|113929.7|113879.7|113929.6|113879.6|4
1736908400000|2025-01-15 02:33:20|113927.6|113877.6|113932.7|113882.7|113937.6|113887.6|113926.3|113876.3|29
1736908410000|2025-01-15 02:33:30|113931.7|113881.7|113931.4|113881.4|113936.5|113886.5|113929.4|113879.4|23
1736908420000|2025-01-15 02:33:40|113929.4|113879.4|113929.3|113879.3|113931.1|113881.1|113929.3|113879.3|4
1736908430000|2025-01-15 02:33:50|113931.9|113881.9|113931.1|113881.1|113934.2|113884.2|113929|113879|11
1736908440000|2025-01-15 02:34:00|113927.9|113877.9|113941|113891|113942.7|113892.7|113927.9|113877.9|18
1736908450000|2025-01-15 02:34:10|113941.3|113891.3|113939.5|113889.5|113941.3|113891.3|113937.9|113887.9|8
1736908460000|2025-01-15 02:34:20|113940.6|113890.6|113932.5|113882.5|113941.1|113891.1|113932.5|113882.5|14
1736908470000|2025-01-15 02:34:30|113931.9|113881.9|113928.2|113878.2|113934.1|113884.1|113928.2|113878.2|9
1736908480000|2025-01-15 02:34:40|113929.6|113879.6|113926.2|113876.2|113929.6|113879.6|113926.2|113876.2|8
1736908490000|2025-01-15 02:34:50|113925.1|113875.1|113928.2|113878.2|113930.8|113880.8|113924.9|113874.9|10
1736908500000|2025-01-15 02:35:00|113926.1|113876.1|113919.8|113869.8|113928.3|113878.3|113917.1|113867.1|11
1736908510000|2025-01-15 02:35:10|113921|113871|113923.9|113873.9|113927.2|113877.2|113921|113871|24
1736908520000|2025-01-15 02:35:20|113923.7|113873.7|113925.4|113875.4|113925.4|113875.4|113923.2|113873.2|4
1736908530000|2025-01-15 02:35:30|113924.9|113874.9|113925.2|113875.2|113930|113880|113924.4|113874.4|10
1736908540000|2025-01-15 02:35:40|113924.8|113874.8|113925.2|113875.2|113928.1|113878.1|113924.4|113874.4|5
1736908550000|2025-01-15 02:35:50|113925.3|113875.3|113925.2|113875.2|113925.4|113875.4|113925.2|113875.2|3
1736908560000|2025-01-15 02:36:00|113924.1|113874.1|113926.5|113876.5|113929.5|113879.5|113924.1|113874.1|9
1736908570000|2025-01-15 02:36:10|113925|113875|113924.5|113874.5|113925.3|113875.3|113924.5|113874.5|5
1736908580000|2025-01-15 02:36:20|113924.7|113874.7|113925.6|113875.6|113925.6|113875.6|113923.2|113873.2|5
1736908590000|2025-01-15 02:36:30|113925.9|113875.9|113922.8|113872.8|113926.1|113876.1|113922.7|113872.7|6
1736908600000|2025-01-15 02:36:40|113919.5|113869.5|113922.5|113872.5|113922.5|113872.5|113919.5|113869.5|5
1736908610000|2025-01-15 02:36:50|113922.7|113872.7|113922.3|113872.3|113924.1|113874.1|113921.1|113871.1|12
1736908620000|2025-01-15 02:37:00|113922.8|113872.8|113920.5|113870.5|113922.8|113872.8|113918.5|113868.5|7
1736908630000|2025-01-15 02:37:10|113920.4|113870.4|113920.7|113870.7|113920.7|113870.7|113920.4|113870.4|3
1736908640000|2025-01-15 02:37:20|113922.1|113872.1|113922.8|113872.8|113922.8|113872.8|113920.7|113870.7|7
1736908650000|2025-01-15 02:37:30|113922.9|113872.9|113922.6|113872.6|113923|113873|113922.6|113872.6|6
1736908660000|2025-01-15 02:37:40|113921.1|113871.1|113921.2|113871.2|113924.5|113874.5|113919.4|113869.4|15
1736908670000|2025-01-15 02:37:50|113920.8|113870.8|113920.3|113870.3|113920.8|113870.8|113918.2|113868.2|4
1736908680000|2025-01-15 02:38:00|113920.7|113870.7|113922.4|113872.4|113922.4|113872.4|113920.7|113870.7|3
1736908690000|2025-01-15 02:38:10|113922.3|113872.3|113922.4|113872.4|113922.4|113872.4|113922.2|113872.2|4
1736908700000|2025-01-15 02:38:20|113922.9|113872.9|113923.7|113873.7|113923.8|113873.8|113922.9|113872.9|4
1736908710000|2025-01-15 02:38:30|113923.6|113873.6|113928.7|113878.7|113929.6|113879.6|113923.6|113873.6|11
1736908720000|2025-01-15 02:38:40|113927.5|113877.5|113928.1|113878.1|113928.7|113878.7|113927.5|113877.5|5
1736908730000|2025-01-15 02:38:50|113926.3|113876.3|113927.4|113877.4|113927.4|113877.4|113926.1|113876.1|4
1736908740000|2025-01-15 02:39:00|113927.8|113877.8|113920.1|113870.1|113933.3|113883.3|113914.7|113864.7|17
1736908750000|2025-01-15 02:39:10|113922.5|113872.5|113925.7|113875.7|113929.5|113879.5|113919.5|113869.5|38
1736908760000|2025-01-15 02:39:20|113923.9|113873.9|113925.8|113875.8|113929.1|113879.1|113923.9|113873.9|21
1736908770000|2025-01-15 02:39:30|113925.6|113875.6|113926|113876|113927.3|113877.3|113923.6|113873.6|8
1736908780000|2025-01-15 02:39:40|113924.7|113874.7|113925.2|113875.2|113925.9|113875.9|113921|113871|20
1736908790000|2025-01-15 02:39:50|113924.7|113874.7|113927.3|113877.3|113928.8|113878.8|113923.1|113873.1|24
1736908800000|2025-01-15 02:40:00|113926.9|113876.9|113929|113879|113933|113883|113924.4|113874.4|36
1736908810000|2025-01-15 02:40:10|113926.9|113876.9|113929.6|113879.6|113929.7|113879.7|113924.2|113874.2|26
1736908820000|2025-01-15 02:40:20|113927.8|113877.8|113928|113878|113930|113880|113924.9|113874.9|20
1736908830000|2025-01-15 02:40:30|113929.2|113879.2|113926.6|113876.6|113929.2|113879.2|113923.6|113873.6|15
1736908840000|2025-01-15 02:40:40|113928.1|113878.1|113925.2|113875.2|113929.8|113879.8|113923.3|113873.3|38
1736908850000|2025-01-15 02:40:50|113925.5|113875.5|113915.8|113865.8|113925.8|113875.8|113913.9|113863.9|61
1736908860000|2025-01-15 02:41:00|113921.1|113871.1|113921.4|113871.4|113923.8|113873.8|113913.2|113863.2|41
1736908870000|2025-01-15 02:41:10|113922.1|113872.1|113925.8|113875.8|113927.3|113877.3|113920.3|113870.3|23
1736908880000|2025-01-15 02:41:20|113926.9|113876.9|113927.9|113877.9|113930.2|113880.2|113922.8|113872.8|27
1736908890000|2025-01-15 02:41:30|113927.5|113877.5|113926.1|113876.1|113929.4|113879.4|113925.9|113875.9|14
1736908900000|2025-01-15 02:41:40|113927.6|113877.6|113930|113880|113935.3|113885.3|113927|113877|24
1736908910000|2025-01-15 02:41:50|113931.1|113881.1|113933.6|113883.6|113934.1|113884.1|113931|113881|11
1736908920000|2025-01-15 02:42:00|113932.2|113882.2|113931.7|113881.7|113932.6|113882.6|113931|113881|7
1736908930000|2025-01-15 02:42:10|113930.4|113880.4|113920.1|113870.1|113931.9|113881.9|113917.7|113867.7|27
1736908940000|2025-01-15 02:42:20|113924|113874|113912.6|113862.6|113924|113874|113909.6|113859.6|33
1736908950000|2025-01-15 02:42:30|113913|113863|113908.5|113858.5|113913.5|113863.5|113908.5|113858.5|12
1736908960000|2025-01-15 02:42:40|113908.7|113858.7|113908.9|113858.9|113914|113864|113907.3|113857.3|15
1736908970000|2025-01-15 02:42:50|113908.5|113858.5|113914.1|113864.1|113915.2|113865.2|113907.1|113857.1|15
1736908980000|2025-01-15 02:43:00|113913.6|113863.6|113913.1|113863.1|113920.3|113870.3|113910.2|113860.2|46
1736908990000|2025-01-15 02:43:10|113913.4|113863.4|113915.9|113865.9|113916.9|113866.9|113912.5|113862.5|27
1736909000000|2025-01-15 02:43:20|113915.5|113865.5|113912.5|113862.5|113916.6|113866.6|113909.9|113859.9|21
1736909010000|2025-01-15 02:43:30|113913.1|113863.1|113913.4|113863.4|113916.5|113866.5|113912.3|113862.3|24
1736909020000|2025-01-15 02:43:40|113913.7|113863.7|113911.1|113861.1|113918.4|113868.4|113906.1|113856.1|20
1736909030000|2025-01-15 02:43:50|113910.3|113860.3|113897.9|113847.9|113910.3|113860.3|113896.7|113846.7|49
1736909040000|2025-01-15 02:44:00|113898.5|113848.5|113900.6|113850.6|113903.8|113853.8|113894.6|113844.6|26
1736909050000|2025-01-15 02:44:10|113899.9|113849.9|113900.2|113850.2|113900.2|113850.2|113898.8|113848.8|5
1736909060000|2025-01-15 02:44:20|113898.9|113848.9|113900.3|113850.3|113900.7|113850.7|113898.9|113848.9|5
1736909070000|2025-01-15 02:44:30|113900.4|113850.4|113896.4|113846.4|113900.6|113850.6|113893|113843|38
1736909080000|2025-01-15 02:44:40|113897.7|113847.7|113898.9|113848.9|113900.6|113850.6|113895.9|113845.9|13
1736909090000|2025-01-15 02:44:50|113899.3|113849.3|113899.6|113849.6|113899.6|113849.6|113899.3|113849.3|2
1736909100000|2025-01-15 02:45:00|113898.9|113848.9|113898.7|113848.7|113899.1|113849.1|113898.7|113848.7|4
1736909110000|2025-01-15 02:45:10|113898.6|113848.6|113900.7|113850.7|113904.1|113854.1|113895.8|113845.8|37
1736909120000|2025-01-15 02:45:20|113900.9|113850.9|113901.1|113851.1|113901.1|113851.1|113900.9|113850.9|2
1736909130000|2025-01-15 02:45:30|113902.3|113852.3|113902.5|113852.5|113902.5|113852.5|113901.4|113851.4|6
1736909140000|2025-01-15 02:45:40|113902.4|113852.4|113895.3|113845.3|113902.4|113852.4|113894.1|113844.1|21
1736909150000|2025-01-15 02:45:50|113894.8|113844.8|113901.4|113851.4|113901.5|113851.5|113894|113844|23
1736909160000|2025-01-15 02:46:00|113899.7|113849.7|113902.7|113852.7|113902.7|113852.7|113899.7|113849.7|8
1736909170000|2025-01-15 02:46:10|113901.7|113851.7|113901.1|113851.1|113901.7|113851.7|113900.8|113850.8|5
1736909180000|2025-01-15 02:46:20|113901.2|113851.2|113890.4|113840.4|113901.2|113851.2|113886.2|113836.2|42
1736909190000|2025-01-15 02:46:30|113891.8|113841.8|113893.1|113843.1|113900.9|113850.9|113891|113841|35
1736909200000|2025-01-15 02:46:40|113894.9|113844.9|113902.9|113852.9|113902.9|113852.9|113894.9|113844.9|16
1736909210000|2025-01-15 02:46:50|113907.9|113857.9|113897.4|113847.4|113907.9|113857.9|113896|113846|28
1736909220000|2025-01-15 02:47:00|113895.8|113845.8|113899.2|113849.2|113904.4|113854.4|113895.8|113845.8|16
1736909230000|2025-01-15 02:47:10|113900.6|113850.6|113906.5|113856.5|113909.8|113859.8|113900.6|113850.6|18
1736909240000|2025-01-15 02:47:20|113909.2|113859.2|113912.4|113862.4|113916.1|113866.1|113905.7|113855.7|28
1736909250000|2025-01-15 02:47:30|113911.2|113861.2|113911.3|113861.3|113912.7|113862.7|113905.2|113855.2|34
1736909260000|2025-01-15 02:47:40|113911.2|113861.2|113910.7|113860.7|113912.9|113862.9|113908.5|113858.5|7
1736909270000|2025-01-15 02:47:50|113909.4|113859.4|113912.9|113862.9|113915.2|113865.2|113908.7|113858.7|34
1736909280000|2025-01-15 02:48:00|113913.8|113863.8|113914.7|113864.7|113917|113867|113913.8|113863.8|4
1736909290000|2025-01-15 02:48:10|113916|113866|113916.3|113866.3|113922.1|113872.1|113912.3|113862.3|29
1736909300000|2025-01-15 02:48:20|113917.2|113867.2|113926.9|113876.9|113929|113879|113913.3|113863.3|56
1736909310000|2025-01-15 02:48:30|113927.7|113877.7|113930.9|113880.9|113931.1|113881.1|113925|113875|48
1736909320000|2025-01-15 02:48:40|113929.1|113879.1|113926.2|113876.2|113930.9|113880.9|113920.6|113870.6|47
1736909330000|2025-01-15 02:48:50|113924.6|113874.6|113933.5|113883.5|113933.8|113883.8|113923.4|113873.4|53
1736909340000|2025-01-15 02:49:00|113935.8|113885.8|113937.7|113887.7|113940.5|113890.5|113931.9|113881.9|52
1736909350000|2025-01-15 02:49:10|113934.8|113884.8|113929.3|113879.3|113938.4|113888.4|113927.8|113877.8|53
1736909360000|2025-01-15 02:49:20|113929.1|113879.1|113926.3|113876.3|113940.9|113890.9|113926.3|113876.3|60
1736909370000|2025-01-15 02:49:30|113930.3|113880.3|113928.6|113878.6|113939.1|113889.1|113925.9|113875.9|47
1736909380000|2025-01-15 02:49:40|113928.9|113878.9|113926.2|113876.2|113930.6|113880.6|113923.7|113873.7|36
1736909390000|2025-01-15 02:49:50|113924.7|113874.7|113926.4|113876.4|113928.7|113878.7|113923.2|113873.2|37
1736909400000|2025-01-15 02:50:00|113927.7|113877.7|113913.6|113863.6|113930.6|113880.6|113911.6|113861.6|54
1736909410000|2025-01-15 02:50:10|113912.6|113862.6|113914.5|113864.5|113914.5|113864.5|113912.4|113862.4|8
1736909420000|2025-01-15 02:50:20|113913.3|113863.3|113912.4|113862.4|113914.6|113864.6|113904.2|113854.2|25
1736909430000|2025-01-15 02:50:30|113912.5|113862.5|113911.9|113861.9|113912.5|113862.5|113911.9|113861.9|3
1736909440000|2025-01-15 02:50:40|113912|113862|113920.2|113870.2|113921.9|113871.9|113912|113862|12
1736909450000|2025-01-15 02:50:50|113921.6|113871.6|113921.8|113871.8|113925.9|113875.9|113915.3|113865.3|42
1736909460000|2025-01-15 02:51:00|113922.7|113872.7|113924.2|113874.2|113928.5|113878.5|113922.4|113872.4|27
1736909470000|2025-01-15 02:51:10|113923.9|113873.9|113922.2|113872.2|113926.3|113876.3|113922.2|113872.2|11
1736909480000|2025-01-15 02:51:20|113921.8|113871.8|113920.1|113870.1|113921.8|113871.8|113920.1|113870.1|4
1736909490000|2025-01-15 02:51:30|113918.9|113868.9|113918.9|113868.9|113918.9|113868.9|113917.5|113867.5|5
1736909500000|2025-01-15 02:51:40|113917.6|113867.6|113919.3|113869.3|113920.2|113870.2|113916.6|113866.6|15
1736909510000|2025-01-15 02:51:50|113919.6|113869.6|113921.9|113871.9|113922.4|113872.4|113918.7|113868.7|15
1736909520000|2025-01-15 02:52:00|113922.1|113872.1|113922.7|113872.7|113926.9|113876.9|113917.7|113867.7|30
1736909530000|2025-01-15 02:52:10|113922.3|113872.3|113922.2|113872.2|113922.8|113872.8|113922|113872|7
1736909540000|2025-01-15 02:52:20|113921.9|113871.9|113921.6|113871.6|113921.9|113871.9|113921.6|113871.6|2
1736909550000|2025-01-15 02:52:30|113921.4|113871.4|113924.8|113874.8|113925.5|113875.5|113919.6|113869.6|12
1736909560000|2025-01-15 02:52:40|113926.1|113876.1|113928.8|113878.8|113930.4|113880.4|113924.3|113874.3|25
1736909570000|2025-01-15 02:52:50|113929.3|113879.3|113929.3|113879.3|113930.5|113880.5|113928.2|113878.2|11
1736909580000|2025-01-15 02:53:00|113928.5|113878.5|113928.5|113878.5|113928.5|113878.5|113928.1|113878.1|4
1736909590000|2025-01-15 02:53:10|113929|113879|113922.4|113872.4|113930.5|113880.5|113917.1|113867.1|38
1736909600000|2025-01-15 02:53:20|113928.1|113878.1|113922.9|113872.9|113928.1|113878.1|113920|113870|36
1736909610000|2025-01-15 02:53:30|113923|113873|113926.2|113876.2|113926.2|113876.2|113916.5|113866.5|40
1736909620000|2025-01-15 02:53:40|113918.9|113868.9|113920.5|113870.5|113925.2|113875.2|113918.9|113868.9|5
1736909630000|2025-01-15 02:53:50|113920.8|113870.8|113919|113869|113924.4|113874.4|113913.8|113863.8|28
1736909640000|2025-01-15 02:54:00|113921.1|113871.1|113917|113867|113921.1|113871.1|113913.1|113863.1|17
1736909650000|2025-01-15 02:54:10|113914.2|113864.2|113917.2|113867.2|113920.5|113870.5|113912|113862|37
1736909660000|2025-01-15 02:54:20|113919.2|113869.2|113917|113867|113922.2|113872.2|113915.6|113865.6|24
1736909670000|2025-01-15 02:54:30|113917.1|113867.1|113913.1|113863.1|113922|113872|113909.5|113859.5|30
1736909680000|2025-01-15 02:54:40|113912.1|113862.1|113908|113858|113914.9|113864.9|113906.4|113856.4|33
1736909690000|2025-01-15 02:54:50|113909.3|113859.3|113904.6|113854.6|113910.8|113860.8|113902.7|113852.7|45
1736909700000|2025-01-15 02:55:00|113903.4|113853.4|113904.1|113854.1|113907|113857|113897.7|113847.7|46
1736909710000|2025-01-15 02:55:10|113901.8|113851.8|113902.2|113852.2|113906.4|113856.4|113898.5|113848.5|24
1736909720000|2025-01-15 02:55:20|113901.2|113851.2|113901.2|113851.2|113901.2|113851.2|113901.2|113851.2|1
1736909730000|2025-01-15 02:55:30|113901.1|113851.1|113903.3|113853.3|113905.9|113855.9|113897.6|113847.6|17
1736909740000|2025-01-15 02:55:40|113902.5|113852.5|113902.3|113852.3|113905.6|113855.6|113897.4|113847.4|19
1736909750000|2025-01-15 02:55:50|113901.4|113851.4|113901.7|113851.7|113901.7|113851.7|113901.4|113851.4|7
1736909760000|2025-01-15 02:56:00|113903.2|113853.2|113913.3|113863.3|113914|113864|113903.2|113853.2|8
1736909770000|2025-01-15 02:56:10|113913.1|113863.1|113912.1|113862.1|113913.3|113863.3|113912.1|113862.1|5
1736909780000|2025-01-15 02:56:20|113910.5|113860.5|113911.2|113861.2|113914.5|113864.5|113908.2|113858.2|13
1736909790000|2025-01-15 02:56:30|113909.9|113859.9|113910.8|113860.8|113914.1|113864.1|113905.7|113855.7|15
1736909800000|2025-01-15 02:56:40|113909.9|113859.9|113910|113860|113910.1|113860.1|113909.9|113859.9|3
1736909810000|2025-01-15 02:56:50|113908.8|113858.8|113909.1|113859.1|113912.4|113862.4|113905|113855|20
1736909820000|2025-01-15 02:57:00|113908.1|113858.1|113907|113857|113908.3|113858.3|113903.8|113853.8|13
1736909830000|2025-01-15 02:57:10|113902.2|113852.2|113908.1|113858.1|113910.8|113860.8|113902.2|113852.2|16
1736909840000|2025-01-15 02:57:20|113906.8|113856.8|113902|113852|113906.8|113856.8|113901.1|113851.1|9
1736909850000|2025-01-15 02:57:30|113901.5|113851.5|113903.5|113853.5|113903.5|113853.5|113901.5|113851.5|4
1736909860000|2025-01-15 02:57:40|113903.4|113853.4|113902|113852|113903.4|113853.4|113902|113852|2
1736909870000|2025-01-15 02:57:50|113902.1|113852.1|113901.5|113851.5|113902.1|113852.1|113901.5|113851.5|4
1736909880000|2025-01-15 02:58:00|113901.6|113851.6|113900.4|113850.4|113902.6|113852.6|113897.6|113847.6|12
1736909890000|2025-01-15 02:58:10|113900.5|113850.5|113900.2|113850.2|113900.5|113850.5|113899.4|113849.4|5
1736909900000|2025-01-15 02:58:20|113901.8|113851.8|113900.1|113850.1|113903.1|113853.1|113899.6|113849.6|10
1736909910000|2025-01-15 02:58:30|113900.2|113850.2|113900.4|113850.4|113900.4|113850.4|113900.2|113850.2|3
1736909920000|2025-01-15 02:58:40|113902.2|113852.2|113903.3|113853.3|113910.3|113860.3|113901.6|113851.6|11
1736909930000|2025-01-15 02:58:50|113903.2|113853.2|113906.6|113856.6|113908.6|113858.6|113901.9|113851.9|13
1736909940000|2025-01-15 02:59:00|113908.3|113858.3|113915.3|113865.3|113917.8|113867.8|113908.3|113858.3|25
1736909950000|2025-01-15 02:59:10|113915.5|113865.5|113916.4|113866.4|113916.4|113866.4|113915.5|113865.5|7
1736909960000|2025-01-15 02:59:20|113915.2|113865.2|113914.7|113864.7|113915.2|113865.2|113914.7|113864.7|5
1736909970000|2025-01-15 02:59:30|113914.6|113864.6|113913.1|113863.1|113917.2|113867.2|113908.7|113858.7|16
1736909980000|2025-01-15 02:59:40|113914.4|113864.4|113915.3|113865.3|113915.3|113865.3|113912.5|113862.5|9
1736909990000|2025-01-15 02:59:50|113915|113865|113917.1|113867.1|113917.3|113867.3|113915|113865|8
1736910000000|2025-01-15 03:00:00|113919.3|113869.3|113920.7|113870.7|113920.7|113870.7|113913.2|113863.2|12
1736910010000|2025-01-15 03:00:10|113921.6|113871.6|113923.2|113873.2|113923.2|113873.2|113921.6|113871.6|6
1736910020000|2025-01-15 03:00:20|113922.8|113872.8|113926|113876|113929|113879|113921.1|113871.1|17
1736910030000|2025-01-15 03:00:30|113924.6|113874.6|113924.1|113874.1|113925.8|113875.8|113924.1|113874.1|8
1736910040000|2025-01-15 03:00:40|113922.9|113872.9|113923.6|113873.6|113926.4|113876.4|113917.9|113867.9|17
1736910050000|2025-01-15 03:00:50|113924.8|113874.8|113927.6|113877.6|113927.9|113877.9|113922.1|113872.1|17
1736910060000|2025-01-15 03:01:00|113928.6|113878.6|113930|113880|113931.5|113881.5|113923.2|113873.2|18
1736910070000|2025-01-15 03:01:10|113930.2|113880.2|113925.2|113875.2|113932.6|113882.6|113922.7|113872.7|18
1736910080000|2025-01-15 03:01:20|113925.1|113875.1|113924.9|113874.9|113927.9|113877.9|113922.4|113872.4|25
1736910090000|2025-01-15 03:01:30|113925.3|113875.3|113924.8|113874.8|113928.1|113878.1|113922.3|113872.3|20
1736910100000|2025-01-15 03:01:40|113926.6|113876.6|113919.9|113869.9|113926.9|113876.9|113919|113869|21
1736910110000|2025-01-15 03:01:50|113921.1|113871.1|113916.5|113866.5|113921.1|113871.1|113909|113859|18
1736910120000|2025-01-15 03:02:00|113916.3|113866.3|113907.9|113857.9|113916.7|113866.7|113907.9|113857.9|17
1736910130000|2025-01-15 03:02:10|113908.8|113858.8|113910.6|113860.6|113913.7|113863.7|113904.3|113854.3|35
1736910140000|2025-01-15 03:02:20|113908.2|113858.2|113910.5|113860.5|113912.5|113862.5|113908.2|113858.2|14
1736910150000|2025-01-15 03:02:30|113909.1|113859.1|113906.7|113856.7|113912|113862|113903.9|113853.9|26
1736910160000|2025-01-15 03:02:40|113905.2|113855.2|113901.8|113851.8|113905.8|113855.8|113900|113850|12
1736910170000|2025-01-15 03:02:50|113900.6|113850.6|113898.1|113848.1|113900.6|113850.6|113895|113845|7
1736910180000|2025-01-15 03:03:00|113896.9|113846.9|113898.2|113848.2|113903.8|113853.8|113895.9|113845.9|24
1736910190000|2025-01-15 03:03:10|113898.5|113848.5|113899.7|113849.7|113901.1|113851.1|113895.9|113845.9|9
1736910200000|2025-01-15 03:03:20|113900.8|113850.8|113898|113848|113900.9|113850.9|113897.7|113847.7|9
1736910210000|2025-01-15 03:03:30|113898.1|113848.1|113893.7|113843.7|113898.1|113848.1|113889.3|113839.3|28
1736910220000|2025-01-15 03:03:40|113894.2|113844.2|113893.9|113843.9|113894.2|113844.2|113893.9|113843.9|3
1736910230000|2025-01-15 03:03:50|113895.1|113845.1|113896.4|113846.4|113898.5|113848.5|113895|113845|9
1736910240000|2025-01-15 03:04:00|113894|113844|113889.5|113839.5|113896.6|113846.6|113889.5|113839.5|10
1736910250000|2025-01-15 03:04:10|113889.7|113839.7|113883.9|113833.9|113890|113840|113880.2|113830.2|16
1736910260000|2025-01-15 03:04:20|113885.9|113835.9|113879.2|113829.2|113885.9|113835.9|113870.4|113820.4|39
1736910270000|2025-01-15 03:04:30|113878.8|113828.8|113879.1|113829.1|113879.9|113829.9|113874.8|113824.8|19
1736910280000|2025-01-15 03:04:40|113878.4|113828.4|113879.5|113829.5|113882.1|113832.1|113878.4|113828.4|5
1736910290000|2025-01-15 03:04:50|113880.5|113830.5|113883.8|113833.8|113883.8|113833.8|113880.3|113830.3|8
1736910300000|2025-01-15 03:05:00|113885|113835|113885.7|113835.7|113891.1|113841.1|113882.3|113832.3|15
1736910310000|2025-01-15 03:05:10|113885.8|113835.8|113872.8|113822.8|113885.8|113835.8|113869.7|113819.7|17
1736910320000|2025-01-15 03:05:20|113874.6|113824.6|113877.3|113827.3|113877.4|113827.4|113872.6|113822.6|25
1736910330000|2025-01-15 03:05:30|113877.2|113827.2|113877.2|113827.2|113878.7|113828.7|113872.9|113822.9|12
1736910340000|2025-01-15 03:05:40|113878.6|113828.6|113878|113828|113879.6|113829.6|113874.3|113824.3|18
1736910350000|2025-01-15 03:05:50|113875|113825|113872.5|113822.5|113875|113825|113869|113819|17
1736910360000|2025-01-15 03:06:00|113873.9|113823.9|113869.2|113819.2|113874.7|113824.7|113867.6|113817.6|15
1736910370000|2025-01-15 03:06:10|113869.9|113819.9|113870.6|113820.6|113872|113822|113869.9|113819.9|12
1736910380000|2025-01-15 03:06:20|113872|113822|113872.2|113822.2|113872.2|113822.2|113867|113817|10
1736910390000|2025-01-15 03:06:30|113871.2|113821.2|113866.6|113816.6|113872|113822|113864.3|113814.3|23
1736910400000|2025-01-15 03:06:40|113862.6|113812.6|113860|113810|113866.3|113816.3|113859.3|113809.3|20
1736910410000|2025-01-15 03:06:50|113860.1|113810.1|113860.2|113810.2|113860.2|113810.2|113860.1|113810.1|2
1736910420000|2025-01-15 03:07:00|113861.5|113811.5|113865.3|113815.3|113867.9|113817.9|113861.5|113811.5|15
1736910430000|2025-01-15 03:07:10|113866.3|113816.3|113877.1|113827.1|113882.5|113832.5|113866.1|113816.1|32
1736910440000|2025-01-15 03:07:20|113877.7|113827.7|113877.4|113827.4|113877.7|113827.7|113877.4|113827.4|4
1736910450000|2025-01-15 03:07:30|113879|113829|113886.5|113836.5|113886.5|113836.5|113879|113829|12
1736910460000|2025-01-15 03:07:40|113888.5|113838.5|113886.5|113836.5|113888.5|113838.5|113886.5|113836.5|3
1736910480000|2025-01-15 03:08:00|113886.7|113836.7|113893.3|113843.3|113893.3|113843.3|113882|113832|11
1736910490000|2025-01-15 03:08:10|113894.3|113844.3|113890.3|113840.3|113896.5|113846.5|113886|113836|23
1736910500000|2025-01-15 03:08:20|113889|113839|113888.4|113838.4|113895.6|113845.6|113885.6|113835.6|24
1736910510000|2025-01-15 03:08:30|113888|113838|113890.6|113840.6|113892.8|113842.8|113883.4|113833.4|15
1736910520000|2025-01-15 03:08:40|113888.9|113838.9|113888.8|113838.8|113891.9|113841.9|113887.1|113837.1|10
1736910530000|2025-01-15 03:08:50|113888.6|113838.6|113888.7|113838.7|113888.9|113838.9|113888.6|113838.6|6
1736910540000|2025-01-15 03:09:00|113888.9|113838.9|113888.8|113838.8|113888.9|113838.9|113888.8|113838.8|2
1736910550000|2025-01-15 03:09:10|113891.8|113841.8|113887.7|113837.7|113893|113843|113884.4|113834.4|16
1736910560000|2025-01-15 03:09:20|113882|113832|113883.4|113833.4|113894.7|113844.7|113882|113832|14
1736910570000|2025-01-15 03:09:30|113883.7|113833.7|113883.9|113833.9|113885.6|113835.6|113883.1|113833.1|14
1736910580000|2025-01-15 03:09:40|113883.8|113833.8|113884|113834|113884|113834|113883.8|113833.8|2
1736910590000|2025-01-15 03:09:50|113883.6|113833.6|113883.5|113833.5|113885.2|113835.2|113883.5|113833.5|5
1736910600000|2025-01-15 03:10:00|113885.1|113835.1|113887.2|113837.2|113887.3|113837.3|113883.1|113833.1|11
1736910610000|2025-01-15 03:10:10|113886.9|113836.9|113888.8|113838.8|113889.3|113839.3|113886.9|113836.9|6
1736910620000|2025-01-15 03:10:20|113888.7|113838.7|113888.8|113838.8|113888.8|113838.8|113888.7|113838.7|2
1736910630000|2025-01-15 03:10:30|113889|113839|113886.8|113836.8|113889|113839|113878.2|113828.2|15
1736910640000|2025-01-15 03:10:40|113887|113837|113883.9|113833.9|113888.5|113838.5|113880.7|113830.7|12
1736910650000|2025-01-15 03:10:50|113882.4|113832.4|113887.4|113837.4|113890|113840|113882.4|113832.4|5
1736910660000|2025-01-15 03:11:00|113887.2|113837.2|113886.1|113836.1|113887.2|113837.2|113884.2|113834.2|7
1736910670000|2025-01-15 03:11:10|113886.5|113836.5|113894.8|113844.8|113898.5|113848.5|113886.5|113836.5|18
1736910680000|2025-01-15 03:11:20|113898.4|113848.4|113892.9|113842.9|113898.4|113848.4|113892.9|113842.9|10
1736910690000|2025-01-15 03:11:30|113892.4|113842.4|113892.7|113842.7|113892.8|113842.8|113892.4|113842.4|4
1736910700000|2025-01-15 03:11:40|113892.5|113842.5|113892.5|113842.5|113892.5|113842.5|113892.5|113842.5|1
1736910710000|2025-01-15 03:11:50|113892.8|113842.8|113888.7|113838.7|113893.2|113843.2|113888.7|113838.7|7
1736910720000|2025-01-15 03:12:00|113889.2|113839.2|113888.3|113838.3|113891.9|113841.9|113888.3|113838.3|9
1736910730000|2025-01-15 03:12:10|113888|113838|113890.7|113840.7|113897.8|113847.8|113888|113838|12
1736910740000|2025-01-15 03:12:20|113890.6|113840.6|113890.3|113840.3|113890.6|113840.6|113890.3|113840.3|3
1736910750000|2025-01-15 03:12:30|113891.9|113841.9|113893.1|113843.1|113893.1|113843.1|113891.4|113841.4|9
1736910760000|2025-01-15 03:12:40|113891.9|113841.9|113893.2|113843.2|113893.2|113843.2|113891.9|113841.9|4
1736910770000|2025-01-15 03:12:50|113893.7|113843.7|113886.9|113836.9|113895.8|113845.8|113878.8|113828.8|32
1736910780000|2025-01-15 03:13:00|113887|113837|113888.4|113838.4|113888.8|113838.8|113886.4|113836.4|7
1736910790000|2025-01-15 03:13:10|113887.2|113837.2|113878.5|113828.5|113887.2|113837.2|113877.2|113827.2|23
1736910800000|2025-01-15 03:13:20|113877.2|113827.2|113864.6|113814.6|113878.5|113828.5|113861.9|113811.9|13
1736910810000|2025-01-15 03:13:30|113865.8|113815.8|113866|113816|113866|113816|113865.8|113815.8|4
1736910820000|2025-01-15 03:13:40|113866.9|113816.9|113865.4|113815.4|113866.9|113816.9|113865.4|113815.4|3
1736910830000|2025-01-15 03:13:50|113865.7|113815.7|113867.3|113817.3|113870.2|113820.2|113862.9|113812.9|13
1736910840000|2025-01-15 03:14:00|113866.8|113816.8|113866.6|113816.6|113866.8|113816.8|113866.6|113816.6|3
1736910850000|2025-01-15 03:14:10|113866.8|113816.8|113869.1|113819.1|113870.1|113820.1|113866.8|113816.8|9
1736910860000|2025-01-15 03:14:20|113870.3|113820.3|113873.9|113823.9|113879.1|113829.1|113870|113820|14
1736910870000|2025-01-15 03:14:30|113874.7|113824.7|113878|113828|113878.3|113828.3|113873.7|113823.7|6
1736910880000|2025-01-15 03:14:40|113878.8|113828.8|113880.4|113830.4|113880.4|113830.4|113878|113828|8
1736910890000|2025-01-15 03:14:50|113880.8|113830.8|113881.2|113831.2|113881.6|113831.6|113880.8|113830.8|4
1736910900000|2025-01-15 03:15:00|113880.1|113830.1|113883.7|113833.7|113883.7|113833.7|113878.3|113828.3|17
1736910910000|2025-01-15 03:15:10|113875.9|113825.9|113879.3|113829.3|113879.9|113829.9|113875.9|113825.9|12
1736910920000|2025-01-15 03:15:20|113879.5|113829.5|113876|113826|113881.1|113831.1|113873.5|113823.5|14
1736910930000|2025-01-15 03:15:30|113877.3|113827.3|113878.9|113828.9|113883|113833|113877.3|113827.3|17
1736910940000|2025-01-15 03:15:40|113878.5|113828.5|113876.8|113826.8|113878.6|113828.6|113875.9|113825.9|8
1736910950000|2025-01-15 03:15:50|113876.5|113826.5|113882.5|113832.5|113882.6|113832.6|113874.3|113824.3|18
1736910960000|2025-01-15 03:16:00|113879.6|113829.6|113881.7|113831.7|113881.7|113831.7|113879.6|113829.6|5
1736910970000|2025-01-15 03:16:10|113881.9|113831.9|113880.3|113830.3|113883.7|113833.7|113879.4|113829.4|16
1736910980000|2025-01-15 03:16:20|113881.6|113831.6|113886.8|113836.8|113888.7|113838.7|113881.6|113831.6|11
1736910990000|2025-01-15 03:16:30|113886.9|113836.9|113887.8|113837.8|113888.8|113838.8|113883|113833|13
1736911000000|2025-01-15 03:16:40|113889.1|113839.1|113893.6|113843.6|113896.2|113846.2|113888|113838|26
1736911010000|2025-01-15 03:16:50|113892.9|113842.9|113892.8|113842.8|113894.7|113844.7|113891.1|113841.1|6
1736911020000|2025-01-15 03:17:00|113890.4|113840.4|113891.6|113841.6|113894.6|113844.6|113889.7|113839.7|15
1736911030000|2025-01-15 03:17:10|113889.7|113839.7|113878.7|113828.7|113893.9|113843.9|113877.3|113827.3|25
1736911040000|2025-01-15 03:17:20|113878.2|113828.2|113881.2|113831.2|113881.3|113831.3|113878.2|113828.2|9
1736911050000|2025-01-15 03:17:30|113881.1|113831.1|113880.1|113830.1|113881.6|113831.6|113879.4|113829.4|8
1736911060000|2025-01-15 03:17:40|113879|113829|113868.7|113818.7|113883.9|113833.9|113867.5|113817.5|34
1736911070000|2025-01-15 03:17:50|113870.1|113820.1|113878.3|113828.3|113881.5|113831.5|113869.4|113819.4|27
1736911080000|2025-01-15 03:18:00|113876.1|113826.1|113877.3|113827.3|113878.4|113828.4|113874.9|113824.9|23
1736911090000|2025-01-15 03:18:10|113878.9|113828.9|113877.6|113827.6|113879.1|113829.1|113874.6|113824.6|22
1736911100000|2025-01-15 03:18:20|113875.9|113825.9|113875.9|113825.9|113880.6|113830.6|113875.7|113825.7|12
1736911110000|2025-01-15 03:18:30|113876.2|113826.2|113873.4|113823.4|113877.7|113827.7|113868.8|113818.8|21
1736911120000|2025-01-15 03:18:40|113872.4|113822.4|113879.1|113829.1|113879.1|113829.1|113871.3|113821.3|8
1736911130000|2025-01-15 03:18:50|113879.3|113829.3|113881.2|113831.2|113881.4|113831.4|113879.3|113829.3|8
1736911140000|2025-01-15 03:19:00|113881.1|113831.1|113881.1|113831.1|113881.1|113831.1|113881.1|113831.1|1
1736911150000|2025-01-15 03:19:10|113878.1|113828.1|113882.8|113832.8|113883.5|113833.5|113877.7|113827.7|14
1736911160000|2025-01-15 03:19:20|113884|113834|113883.1|113833.1|113884.3|113834.3|113878.9|113828.9|16
1736911170000|2025-01-15 03:19:30|113884.3|113834.3|113884.9|113834.9|113886.7|113836.7|113882.5|113832.5|9
1736911180000|2025-01-15 03:19:40|113886|113836|113886.3|113836.3|113886.3|113836.3|113883.5|113833.5|9
1736911190000|2025-01-15 03:19:50|113886.6|113836.6|113886|113836|113886.6|113836.6|113886|113836|6
1736911200000|2025-01-15 03:20:00|113884.7|113834.7|113881.1|113831.1|113887.7|113837.7|113881.1|113831.1|18
1736911210000|2025-01-15 03:20:10|113882.8|113832.8|113882.8|113832.8|113884.3|113834.3|113880.3|113830.3|11
1736911220000|2025-01-15 03:20:20|113885.2|113835.2|113883.1|113833.1|113885.4|113835.4|113881.1|113831.1|13
1736911230000|2025-01-15 03:20:30|113881.5|113831.5|113885.3|113835.3|113887|113837|113880.1|113830.1|23
1736911240000|2025-01-15 03:20:40|113885.1|113835.1|113883.9|113833.9|113885.1|113835.1|113881.9|113831.9|4
1736911250000|2025-01-15 03:20:50|113883.5|113833.5|113883.5|113833.5|113885.8|113835.8|113881.7|113831.7|11
1736911260000|2025-01-15 03:21:00|113883.1|113833.1|113883|113833|113885.5|113835.5|113881.8|113831.8|11
1736911270000|2025-01-15 03:21:10|113882.8|113832.8|113881.1|113831.1|113883.1|113833.1|113878|113828|12
1736911280000|2025-01-15 03:21:20|113881|113831|113876.2|113826.2|113881|113831|113871.4|113821.4|10
1736911290000|2025-01-15 03:21:30|113876.4|113826.4|113868.4|113818.4|113878.2|113828.2|113864.9|113814.9|29
1736911300000|2025-01-15 03:21:40|113870.4|113820.4|113866.1|113816.1|113872.1|113822.1|113863.9|113813.9|35
1736911310000|2025-01-15 03:21:50|113863.6|113813.6|113862.2|113812.2|113865.9|113815.9|113859.6|113809.6|13
1736911320000|2025-01-15 03:22:00|113860.7|113810.7|113861.8|113811.8|113862.3|113812.3|113860.7|113810.7|4
1736911330000|2025-01-15 03:22:10|113861.9|113811.9|113861.1|113811.1|113861.9|113811.9|113857.9|113807.9|8
1736911340000|2025-01-15 03:22:20|113863|113813|113857.8|113807.8|113863.4|113813.4|113857.8|113807.8|6
1736911350000|2025-01-15 03:22:30|113857.9|113807.9|113857.2|113807.2|113858|113808|113854.6|113804.6|8
1736911370000|2025-01-15 03:22:50|113857.3|113807.3|113857.2|113807.2|113857.3|113807.3|113857.2|113807.2|2
1736911380000|2025-01-15 03:23:00|113856.9|113806.9|113855.2|113805.2|113858.8|113808.8|113852.5|113802.5|15
1736911390000|2025-01-15 03:23:10|113855.6|113805.6|113854.8|113804.8|113855.6|113805.6|113854.6|113804.6|3
1736911400000|2025-01-15 03:23:20|113852.7|113802.7|113855.6|113805.6|113855.6|113805.6|113852.7|113802.7|2
1736911410000|2025-01-15 03:23:30|113858.6|113808.6|113856.4|113806.4|113858.6|113808.6|113855.7|113805.7|6
1736911420000|2025-01-15 03:23:40|113856.7|113806.7|113855.5|113805.5|113857.9|113807.9|113855.5|113805.5|5
1736911430000|2025-01-15 03:23:50|113856.5|113806.5|113857.8|113807.8|113859.8|113809.8|113856.5|113806.5|4
1736911440000|2025-01-15 03:24:00|113857.9|113807.9|113858|113808|113858|113808|113857.9|113807.9|4
1736911450000|2025-01-15 03:24:10|113857.9|113807.9|113857.9|113807.9|113857.9|113807.9|113854.4|113804.4|4
1736911460000|2025-01-15 03:24:20|113857.8|113807.8|113857.9|113807.9|113857.9|113807.9|113857.8|113807.8|2
1736911470000|2025-01-15 03:24:30|113859.1|113809.1|113856.2|113806.2|113859.1|113809.1|113855.4|113805.4|6
1736911480000|2025-01-15 03:24:40|113856.1|113806.1|113863.2|113813.2|113863.2|113813.2|113855.7|113805.7|10
1736911490000|2025-01-15 03:24:50|113861|113811|113855|113805|113861.8|113811.8|113851.3|113801.3|17
1736911500000|2025-01-15 03:25:00|113855.7|113805.7|113856.8|113806.8|113857|113807|113855.7|113805.7|6
1736911510000|2025-01-15 03:25:10|113856.7|113806.7|113857.9|113807.9|113857.9|113807.9|113856.1|113806.1|5
1736911520000|2025-01-15 03:25:20|113856.9|113806.9|113856.3|113806.3|113857.9|113807.9|113855.6|113805.6|8
1736911530000|2025-01-15 03:25:30|113856.5|113806.5|113856.2|113806.2|113856.8|113806.8|113856.2|113806.2|4
1736911540000|2025-01-15 03:25:40|113856|113806|113858.6|113808.6|113861|113811|113856|113806|5
1736911550000|2025-01-15 03:25:50|113858.8|113808.8|113858.1|113808.1|113858.8|113808.8|113858.1|113808.1|3
1736911560000|2025-01-15 03:26:00|113859.1|113809.1|113860.1|113810.1|113860.1|113810.1|113858.6|113808.6|3
1736911570000|2025-01-15 03:26:10|113861.1|113811.1|113861.2|113811.2|113861.2|113811.2|113861.1|113811.1|4
1736911580000|2025-01-15 03:26:20|113866.3|113816.3|113862.4|113812.4|113871.7|113821.7|113861.2|113811.2|17
1736911590000|2025-01-15 03:26:30|113865.5|113815.5|113863.2|113813.2|113865.5|113815.5|113860.7|113810.7|16
1736911600000|2025-01-15 03:26:40|113863.3|113813.3|113863.3|113813.3|113863.3|113813.3|113863.2|113813.2|3
1736911610000|2025-01-15 03:26:50|113863.4|113813.4|113863.1|113813.1|113865.4|113815.4|113863.1|113813.1|9
1736911620000|2025-01-15 03:27:00|113861.8|113811.8|113858.6|113808.6|113861.8|113811.8|113855|113805|14
1736911630000|2025-01-15 03:27:10|113858.2|113808.2|113856.2|113806.2|113858.2|113808.2|113855.5|113805.5|4
1736911640000|2025-01-15 03:27:20|113856.1|113806.1|113856.1|113806.1|113856.1|113806.1|113856.1|113806.1|1
1736911650000|2025-01-15 03:27:30|113854.9|113804.9|113855.9|113805.9|113856|113806|113854.9|113804.9|4
1736911660000|2025-01-15 03:27:40|113855.2|113805.2|113853.4|113803.4|113855.3|113805.3|113853.4|113803.4|4
1736911670000|2025-01-15 03:27:50|113853|113803|113853.8|113803.8|113853.8|113803.8|113852.9|113802.9|4
1736911680000|2025-01-15 03:28:00|113853|113803|113855.8|113805.8|113864.4|113814.4|113853|113803|12
1736911690000|2025-01-15 03:28:10|113855|113805|113853.7|113803.7|113855|113805|113852.8|113802.8|7
1736911710000|2025-01-15 03:28:30|113853.4|113803.4|113854.4|113804.4|113859.8|113809.8|113852.9|113802.9|10
1736911720000|2025-01-15 03:28:40|113854.3|113804.3|113854.6|113804.6|113857.4|113807.4|113852.6|113802.6|6
1736911730000|2025-01-15 03:28:50|113855.5|113805.5|113853.9|113803.9|113855.5|113805.5|113848.1|113798.1|9
1736911740000|2025-01-15 03:29:00|113854.1|113804.1|113852.8|113802.8|113854.1|113804.1|113852.1|113802.1|4
1736911750000|2025-01-15 03:29:10|113853.2|113803.2|113855.2|113805.2|113855.2|113805.2|113853.2|113803.2|2
1736911760000|2025-01-15 03:29:20|113855|113805|113857.5|113807.5|113857.5|113807.5|113855|113805|4
1736911770000|2025-01-15 03:29:30|113857.4|113807.4|113856.1|113806.1|113857.4|113807.4|113855.5|113805.5|8
1736911780000|2025-01-15 03:29:40|113856.2|113806.2|113856.5|113806.5|113856.5|113806.5|113856.2|113806.2|4
1736911790000|2025-01-15 03:29:50|113857.7|113807.7|113857.7|113807.7|113858.1|113808.1|113857.4|113807.4|5
1736911800000|2025-01-15 03:30:00|113858.1|113808.1|113860.7|113810.7|113860.7|113810.7|113858.1|113808.1|7
1736911810000|2025-01-15 03:30:10|113861.5|113811.5|113861|113811|113861.5|113811.5|113860.7|113810.7|4
1736911820000|2025-01-15 03:30:20|113862.3|113812.3|113859.4|113809.4|113863.8|113813.8|113857.7|113807.7|9
1736911830000|2025-01-15 03:30:30|113860.9|113810.9|113867.2|113817.2|113873|113823|113860.9|113810.9|23
1736911840000|2025-01-15 03:30:40|113867.8|113817.8|113864.8|113814.8|113872.6|113822.6|113862.5|113812.5|30
1736911850000|2025-01-15 03:30:50|113865|113815|113868.4|113818.4|113870.4|113820.4|113863.2|113813.2|28
1736911860000|2025-01-15 03:31:00|113866.7|113816.7|113867.2|113817.2|113868.2|113818.2|113860.6|113810.6|21
1736911870000|2025-01-15 03:31:10|113866.5|113816.5|113866.2|113816.2|113869.3|113819.3|113864.5|113814.5|19
1736911880000|2025-01-15 03:31:20|113870.6|113820.6|113861.1|113811.1|113870.6|113820.6|113861.1|113811.1|10
1736911890000|2025-01-15 03:31:30|113860.9|113810.9|113862.5|113812.5|113862.7|113812.7|113860.8|113810.8|6
1736911900000|2025-01-15 03:31:40|113862.9|113812.9|113865.7|113815.7|113866.9|113816.9|113860.8|113810.8|8
1736911910000|2025-01-15 03:31:50|113866.3|113816.3|113862.1|113812.1|113866.3|113816.3|113862.1|113812.1|9
1736911920000|2025-01-15 03:32:00|113861.6|113811.6|113861.7|113811.7|113861.7|113811.7|113861.6|113811.6|2
1736911930000|2025-01-15 03:32:10|113861.6|113811.6|113861.5|113811.5|113861.6|113811.6|113859.7|113809.7|5
1736911940000|2025-01-15 03:32:20|113861.4|113811.4|113861.4|113811.4|113861.4|113811.4|113861.4|113811.4|1
1736911950000|2025-01-15 03:32:30|113866.7|113816.7|113862.9|113812.9|113867|113817|113859.9|113809.9|26
1736911960000|2025-01-15 03:32:40|113863.1|113813.1|113863.2|113813.2|113863.2|113813.2|113862.8|113812.8|3
1736911970000|2025-01-15 03:32:50|113863.1|113813.1|113863.4|113813.4|113863.8|113813.8|113860.9|113810.9|12
1736911980000|2025-01-15 03:33:00|113861.3|113811.3|113865|113815|113865.2|113815.2|113861.3|113811.3|15
1736911990000|2025-01-15 03:33:10|113862.7|113812.7|113864.1|113814.1|113864.6|113814.6|113862.3|113812.3|6
1736912000000|2025-01-15 03:33:20|113864|113814|113863.7|113813.7|113864|113814|113861.9|113811.9|5
1736912010000|2025-01-15 03:33:30|113863.8|113813.8|113863.7|113813.7|113865.8|113815.8|113861.6|113811.6|10
1736912020000|2025-01-15 03:33:40|113865.9|113815.9|113860.2|113810.2|113868.1|113818.1|113859.8|113809.8|9
1736912030000|2025-01-15 03:33:50|113855.7|113805.7|113863.5|113813.5|113865.7|113815.7|113855.7|113805.7|29
1736912040000|2025-01-15 03:34:00|113862.2|113812.2|113859.5|113809.5|113862.5|113812.5|113856.4|113806.4|18
1736912050000|2025-01-15 03:34:10|113859.3|113809.3|113857|113807|113861|113811|113855.6|113805.6|32
1736912060000|2025-01-15 03:34:20|113857.9|113807.9|113858.5|113808.5|113861.7|113811.7|113857.2|113807.2|13
1736912070000|2025-01-15 03:34:30|113858.8|113808.8|113860.5|113810.5|113860.5|113810.5|113858.8|113808.8|4
1736912080000|2025-01-15 03:34:40|113859.4|113809.4|113860.8|113810.8|113861.7|113811.7|113858.2|113808.2|13
1736912090000|2025-01-15 03:34:50|113861.3|113811.3|113860|113810|113862.8|113812.8|113857|113807|19
1736912100000|2025-01-15 03:35:00|113861.2|113811.2|113859.1|113809.1|113861.5|113811.5|113858.9|113808.9|13
1736912110000|2025-01-15 03:35:10|113858.6|113808.6|113860|113810|113860.1|113810.1|113858.5|113808.5|6
1736912120000|2025-01-15 03:35:20|113859.9|113809.9|113860.1|113810.1|113860.1|113810.1|113859.9|113809.9|3
1736912130000|2025-01-15 03:35:30|113859.9|113809.9|113860.2|113810.2|113860.2|113810.2|113859.9|113809.9|3
1736912140000|2025-01-15 03:35:40|113860.8|113810.8|113860.8|113810.8|113860.8|113810.8|113860.8|113810.8|1
1736912150000|2025-01-15 03:35:50|113861.3|113811.3|113860.9|113810.9|113861.3|113811.3|113860.8|113810.8|3
1736912160000|2025-01-15 03:36:00|113860.7|113810.7|113856.9|113806.9|113860.7|113810.7|113856.9|113806.9|4
1736912170000|2025-01-15 03:36:10|113856.7|113806.7|113857|113807|113857.4|113807.4|113856.6|113806.6|6
1736912180000|2025-01-15 03:36:20|113856.9|113806.9|113857.1|113807.1|113857.1|113807.1|113856.9|113806.9|2
1736912190000|2025-01-15 03:36:30|113857|113807|113849.9|113799.9|113857|113807|113844.3|113794.3|11
1736912200000|2025-01-15 03:36:40|113849.5|113799.5|113849.5|113799.5|113849.5|113799.5|113849.5|113799.5|1
1736912210000|2025-01-15 03:36:50|113850.7|113800.7|113850.8|113800.8|113851.2|113801.2|113848.9|113798.9|7
1736912220000|2025-01-15 03:37:00|113850.7|113800.7|113850.9|113800.9|113851|113801|113850.7|113800.7|4
1736912230000|2025-01-15 03:37:10|113850.8|113800.8|113850.9|113800.9|113851.2|113801.2|113850.8|113800.8|3
1736912240000|2025-01-15 03:37:20|113852.3|113802.3|113851.6|113801.6|113853.8|113803.8|113848.6|113798.6|7
1736912250000|2025-01-15 03:37:30|113850.3|113800.3|113852|113802|113852.2|113802.2|113850.3|113800.3|7
1736912260000|2025-01-15 03:37:40|113852.1|113802.1|113852.1|113802.1|113852.1|113802.1|113852|113802|3
1736912270000|2025-01-15 03:37:50|113852.2|113802.2|113851.9|113801.9|113852.2|113802.2|113851.9|113801.9|4
1736912280000|2025-01-15 03:38:00|113850.8|113800.8|113850|113800|113853.3|113803.3|113849.5|113799.5|7
1736912290000|2025-01-15 03:38:10|113850.3|113800.3|113850.8|113800.8|113850.9|113800.9|113850.3|113800.3|4
1736912300000|2025-01-15 03:38:20|113850.5|113800.5|113852.5|113802.5|113852.5|113802.5|113850.5|113800.5|4
1736912310000|2025-01-15 03:38:30|113851.3|113801.3|113847|113797|113851.3|113801.3|113844.7|113794.7|17
1736912320000|2025-01-15 03:38:40|113849.4|113799.4|113845.7|113795.7|113849.4|113799.4|113845.6|113795.6|7
1736912330000|2025-01-15 03:38:50|113844.8|113794.8|113844.8|113794.8|113844.8|113794.8|113844.7|113794.7|3
1736912340000|2025-01-15 03:39:00|113844.9|113794.9|113846.8|113796.8|113851.3|113801.3|113844.9|113794.9|6
1736912350000|2025-01-15 03:39:10|113847.7|113797.7|113847.3|113797.3|113847.7|113797.7|113847.2|113797.2|4
1736912360000|2025-01-15 03:39:20|113847.4|113797.4|113846.8|113796.8|113847.4|113797.4|113846.6|113796.6|4
1736912370000|2025-01-15 03:39:30|113842.7|113792.7|113844.7|113794.7|113847.7|113797.7|113841.8|113791.8|13
1736912380000|2025-01-15 03:39:40|113844.6|113794.6|113844.2|113794.2|113844.7|113794.7|113844.2|113794.2|3
1736912390000|2025-01-15 03:39:50|113845.5|113795.5|113842.8|113792.8|113846.2|113796.2|113842.1|113792.1|10
1736912400000|2025-01-15 03:40:00|113843.1|113793.1|113837.7|113787.7|113843.1|113793.1|113833.8|113783.8|11
1736912410000|2025-01-15 03:40:10|113839.6|113789.6|113837.3|113787.3|113839.9|113789.9|113833.1|113783.1|19
1736912420000|2025-01-15 03:40:20|113836.3|113786.3|113837.9|113787.9|113841.4|113791.4|113833.4|113783.4|21
1736912430000|2025-01-15 03:40:30|113837.5|113787.5|113838|113788|113838.6|113788.6|113834.4|113784.4|27
1736912440000|2025-01-15 03:40:40|113836.7|113786.7|113837.3|113787.3|113840.8|113790.8|113836.6|113786.6|11
1736912450000|2025-01-15 03:40:50|113838.3|113788.3|113837.2|113787.2|113838.4|113788.4|113836.2|113786.2|10
1736912470000|2025-01-15 03:41:10|113839.7|113789.7|113836.7|113786.7|113839.7|113789.7|113835.6|113785.6|13
1736912480000|2025-01-15 03:41:20|113837.7|113787.7|113836.9|113786.9|113839.7|113789.7|113835.7|113785.7|19
1736912490000|2025-01-15 03:41:30|113837.9|113787.9|113836.4|113786.4|113838.9|113788.9|113836.4|113786.4|9
1736912500000|2025-01-15 03:41:40|113835.6|113785.6|113836.5|113786.5|113836.5|113786.5|113835.6|113785.6|2
1736912510000|2025-01-15 03:41:50|113835.3|113785.3|113835.6|113785.6|113839|113789|113833.1|113783.1|14
1736912530000|2025-01-15 03:42:10|113837|113787|113849.1|113799.1|113849.8|113799.8|113837|113787|14
1736912540000|2025-01-15 03:42:20|113850.5|113800.5|113852.2|113802.2|113853.2|113803.2|113850.5|113800.5|9
1736912550000|2025-01-15 03:42:30|113852.6|113802.6|113852.8|113802.8|113852.8|113802.8|113852.6|113802.6|2
1736912560000|2025-01-15 03:42:40|113852.7|113802.7|113852.3|113802.3|113852.7|113802.7|113852.3|113802.3|2
1736912570000|2025-01-15 03:42:50|113851.9|113801.9|113850.4|113800.4|113851.9|113801.9|113849.1|113799.1|5
1736912580000|2025-01-15 03:43:00|113851.4|113801.4|113854.6|113804.6|113855.8|113805.8|113851.4|113801.4|8
1736912590000|2025-01-15 03:43:10|113854.4|113804.4|113852.3|113802.3|113854.4|113804.4|113848.2|113798.2|8
1736912600000|2025-01-15 03:43:20|113852.4|113802.4|113853.1|113803.1|113853.1|113803.1|113852.4|113802.4|2
1736912620000|2025-01-15 03:43:40|113853.6|113803.6|113853.6|113803.6|113853.8|113803.8|113853.1|113803.1|5
1736912630000|2025-01-15 03:43:50|113852.9|113802.9|113857.2|113807.2|113857.2|113807.2|113852.9|113802.9|4
1736912640000|2025-01-15 03:44:00|113857.1|113807.1|113857.1|113807.1|113859.3|113809.3|113856.9|113806.9|6
1736912650000|2025-01-15 03:44:10|113855.8|113805.8|113854.7|113804.7|113855.8|113805.8|113854.7|113804.7|4
1736912660000|2025-01-15 03:44:20|113854.8|113804.8|113854.7|113804.7|113854.8|113804.8|113854.7|113804.7|2
1736912670000|2025-01-15 03:44:30|113854.9|113804.9|113855.2|113805.2|113855.5|113805.5|113854.9|113804.9|4
1736912680000|2025-01-15 03:44:40|113856.5|113806.5|113857.2|113807.2|113862.3|113812.3|113853.1|113803.1|16
1736912690000|2025-01-15 03:44:50|113857|113807|113856.6|113806.6|113857.5|113807.5|113856.6|113806.6|5
1736912700000|2025-01-15 03:45:00|113856.2|113806.2|113855.3|113805.3|113858|113808|113855.3|113805.3|4
1736912710000|2025-01-15 03:45:10|113854.8|113804.8|113853.2|113803.2|113854.8|113804.8|113852.2|113802.2|4
1736912720000|2025-01-15 03:45:20|113854.2|113804.2|113853.9|113803.9|113854.2|113804.2|113853.6|113803.6|3
1736912730000|2025-01-15 03:45:30|113854|113804|113853.4|113803.4|113855|113805|113853.3|113803.3|7
1736912740000|2025-01-15 03:45:40|113851.6|113801.6|113851|113801|113855.9|113805.9|113851|113801|6
1736912750000|2025-01-15 03:45:50|113851.1|113801.1|113851.1|113801.1|113851.1|113801.1|113850.9|113800.9|3
1736912760000|2025-01-15 03:46:00|113851|113801|113850.5|113800.5|113852.1|113802.1|113848.2|113798.2|11
1736912770000|2025-01-15 03:46:10|113852.5|113802.5|113849.1|113799.1|113856.3|113806.3|113849.1|113799.1|20
1736912780000|2025-01-15 03:46:20|113850.4|113800.4|113850.3|113800.3|113855.8|113805.8|113849.2|113799.2|17
1736912790000|2025-01-15 03:46:30|113850.4|113800.4|113849.4|113799.4|113850.4|113800.4|113848.9|113798.9|5
1736912810000|2025-01-15 03:46:50|113850.7|113800.7|113847.4|113797.4|113852.5|113802.5|113841.3|113791.3|14
1736912820000|2025-01-15 03:47:00|113846.7|113796.7|113846.9|113796.9|113846.9|113796.9|113846.7|113796.7|2
1736912830000|2025-01-15 03:47:10|113845.1|113795.1|113843.5|113793.5|113845.1|113795.1|113843.5|113793.5|7
1736912840000|2025-01-15 03:47:20|113840.3|113790.3|113836.3|113786.3|113843.3|113793.3|113836.3|113786.3|10
1736912850000|2025-01-15 03:47:30|113835.1|113785.1|113831.7|113781.7|113837.2|113787.2|113830.9|113780.9|22
1736912860000|2025-01-15 03:47:40|113831.8|113781.8|113830.7|113780.7|113834.4|113784.4|113829.4|113779.4|10
1736912870000|2025-01-15 03:47:50|113829.8|113779.8|113830.5|113780.5|113832.6|113782.6|113826.4|113776.4|17
1736912880000|2025-01-15 03:48:00|113828.8|113778.8|113829.4|113779.4|113832.2|113782.2|113828|113778|17
1736912890000|2025-01-15 03:48:10|113831.2|113781.2|113827.9|113777.9|113832.6|113782.6|113826.8|113776.8|52
1736912900000|2025-01-15 03:48:20|113830.1|113780.1|113830|113780|113831.1|113781.1|113826.8|113776.8|19
1736912910000|2025-01-15 03:48:30|113829.3|113779.3|113829.7|113779.7|113829.7|113779.7|113829.3|113779.3|2
1736912920000|2025-01-15 03:48:40|113829.8|113779.8|113831.9|113781.9|113834.4|113784.4|113829|113779|20
1736912930000|2025-01-15 03:48:50|113830.9|113780.9|113831.1|113781.1|113832.8|113782.8|113826.7|113776.7|46
1736912940000|2025-01-15 03:49:00|113826.9|113776.9|113831.4|113781.4|113832|113782|113826.9|113776.9|20
1736912950000|2025-01-15 03:49:10|113828.5|113778.5|113827.7|113777.7|113832.3|113782.3|113820.3|113770.3|47
1736912960000|2025-01-15 03:49:20|113829.5|113779.5|113827.3|113777.3|113830.4|113780.4|113823.3|113773.3|19
1736912970000|2025-01-15 03:49:30|113826.1|113776.1|113828|113778|113830.6|113780.6|113826.1|113776.1|10
1736912980000|2025-01-15 03:49:40|113827.9|113777.9|113827|113777|113828.7|113778.7|113825.6|113775.6|9
1736912990000|2025-01-15 03:49:50|113828.4|113778.4|113832|113782|113833.5|113783.5|113824.7|113774.7|14
1736913000000|2025-01-15 03:50:00|113833.3|113783.3|113831.2|113781.2|113836.9|113786.9|113830.7|113780.7|22
1736913010000|2025-01-15 03:50:10|113830.7|113780.7|113829.9|113779.9|113836|113786|113828.8|113778.8|25
1736913020000|2025-01-15 03:50:20|113831.2|113781.2|113829.8|113779.8|113836.1|113786.1|113828.8|113778.8|13
1736913030000|2025-01-15 03:50:30|113831|113781|113831.3|113781.3|113835.4|113785.4|113828.9|113778.9|16
1736913050000|2025-01-15 03:50:50|113831.2|113781.2|113831.2|113781.2|113831.2|113781.2|113831.2|113781.2|1
1736913060000|2025-01-15 03:51:00|113833.9|113783.9|113829.8|113779.8|113833.9|113783.9|113829.6|113779.6|8
1736913070000|2025-01-15 03:51:10|113829.3|113779.3|113831.3|113781.3|113834.1|113784.1|113823.9|113773.9|37
1736913080000|2025-01-15 03:51:20|113831.2|113781.2|113830.5|113780.5|113831.8|113781.8|113826.7|113776.7|6
1736913090000|2025-01-15 03:51:30|113830.1|113780.1|113830.5|113780.5|113830.5|113780.5|113829.8|113779.8|4
1736913110000|2025-01-15 03:51:50|113830.3|113780.3|113830.3|113780.3|113830.7|113780.7|113830|113780|5
1736913120000|2025-01-15 03:52:00|113830.5|113780.5|113830.3|113780.3|113830.5|113780.5|113830.3|113780.3|2
1736913130000|2025-01-15 03:52:10|113830.9|113780.9|113832|113782|113834.9|113784.9|113825.7|113775.7|16
1736913140000|2025-01-15 03:52:20|113830.7|113780.7|113830.8|113780.8|113831|113781|113827.6|113777.6|7
1736913150000|2025-01-15 03:52:30|113829.3|113779.3|113828.3|113778.3|113829.3|113779.3|113828|113778|3
1736913160000|2025-01-15 03:52:40|113828.4|113778.4|113829.2|113779.2|113829.6|113779.6|113828.4|113778.4|3
1736913170000|2025-01-15 03:52:50|113830.4|113780.4|113830.5|113780.5|113830.7|113780.7|113827.5|113777.5|8
1736913180000|2025-01-15 03:53:00|113830|113780|113832.9|113782.9|113836.1|113786.1|113828.3|113778.3|29
1736913190000|2025-01-15 03:53:10|113835.4|113785.4|113831.6|113781.6|113835.4|113785.4|113828.9|113778.9|21
1736913200000|2025-01-15 03:53:20|113833.3|113783.3|113833.8|113783.8|113834.7|113784.7|113831|113781|18
1736913210000|2025-01-15 03:53:30|113834.8|113784.8|113833.8|113783.8|113834.8|113784.8|113833.8|113783.8|3
1736913220000|2025-01-15 03:53:40|113835.1|113785.1|113834.6|113784.6|113841.5|113791.5|113831.5|113781.5|26
1736913230000|2025-01-15 03:53:50|113834.5|113784.5|113834.3|113784.3|113834.5|113784.5|113834.3|113784.3|3
1736913240000|2025-01-15 03:54:00|113834.2|113784.2|113834.3|113784.3|113834.3|113784.3|113834.1|113784.1|3
1736913250000|2025-01-15 03:54:10|113834.5|113784.5|113831.8|113781.8|113834.7|113784.7|113831.8|113781.8|5
1736913260000|2025-01-15 03:54:20|113836.7|113786.7|113835.6|113785.6|113838|113788|113834.3|113784.3|9
1736913270000|2025-01-15 03:54:30|113835.5|113785.5|113838.5|113788.5|113838.5|113788.5|113833.2|113783.2|10
1736913280000|2025-01-15 03:54:40|113838.7|113788.7|113836.9|113786.9|113839|113789|113833.1|113783.1|24
1736913290000|2025-01-15 03:54:50|113837.2|113787.2|113836.9|113786.9|113840.6|113790.6|113835.9|113785.9|13
1736913300000|2025-01-15 03:55:00|113838.2|113788.2|113849.2|113799.2|113849.2|113799.2|113837.1|113787.1|17
1736913310000|2025-01-15 03:55:10|113849.4|113799.4|113849.6|113799.6|113849.6|113799.6|113849.4|113799.4|2
1736913320000|2025-01-15 03:55:20|113849.5|113799.5|113849.4|113799.4|113849.5|113799.5|113849.4|113799.4|2
1736913330000|2025-01-15 03:55:30|113848.8|113798.8|113846.4|113796.4|113848.8|113798.8|113846.4|113796.4|5
1736913340000|2025-01-15 03:55:40|113846.5|113796.5|113846.6|113796.6|113846.6|113796.6|113846.5|113796.5|2
1736913350000|2025-01-15 03:55:50|113846.5|113796.5|113846.6|113796.6|113846.6|113796.6|113846.4|113796.4|4
1736913360000|2025-01-15 03:56:00|113845.6|113795.6|113845.2|113795.2|113845.6|113795.6|113845.2|113795.2|3
1736913370000|2025-01-15 03:56:10|113846.4|113796.4|113844.6|113794.6|113848|113798|113844.3|113794.3|7
1736913380000|2025-01-15 03:56:20|113844.9|113794.9|113844.9|113794.9|113844.9|113794.9|113844.9|113794.9|1
1736913390000|2025-01-15 03:56:30|113845|113795|113844.8|113794.8|113845.2|113795.2|113844.8|113794.8|4
1736913400000|2025-01-15 03:56:40|113843.5|113793.5|113844.6|113794.6|113844.7|113794.7|113843.5|113793.5|3
1736913410000|2025-01-15 03:56:50|113843.5|113793.5|113838|113788|113843.5|113793.5|113836.3|113786.3|9
1736913440000|2025-01-15 03:57:20|113835.7|113785.7|113835.7|113785.7|113835.7|113785.7|113835.7|113785.7|1
1736913450000|2025-01-15 03:57:30|113835.3|113785.3|113835.4|113785.4|113835.4|113785.4|113835|113785|4
1736913460000|2025-01-15 03:57:40|113835.5|113785.5|113837.5|113787.5|113837.5|113787.5|113835.5|113785.5|2
1736913470000|2025-01-15 03:57:50|113836.2|113786.2|113836.5|113786.5|113837.8|113787.8|113834.7|113784.7|10
1736913480000|2025-01-15 03:58:00|113836.6|113786.6|113837.5|113787.5|113840|113790|113836.5|113786.5|11
1736913490000|2025-01-15 03:58:10|113834.7|113784.7|113836.8|113786.8|113839.3|113789.3|113832.1|113782.1|19
1736913500000|2025-01-15 03:58:20|113836.5|113786.5|113836.8|113786.8|113836.8|113786.8|113836.5|113786.5|2
1736913510000|2025-01-15 03:58:30|113837|113787|113835.1|113785.1|113837.6|113787.6|113835.1|113785.1|10
1736913520000|2025-01-15 03:58:40|113836.8|113786.8|113835.2|113785.2|113837|113787|113832.6|113782.6|14
1736913530000|2025-01-15 03:58:50|113835.5|113785.5|113836|113786|113836|113786|113835.5|113785.5|4
1736913540000|2025-01-15 03:59:00|113836.1|113786.1|113838.7|113788.7|113842.1|113792.1|113836.1|113786.1|12
1736913550000|2025-01-15 03:59:10|113840.7|113790.7|113836.9|113786.9|113840.7|113790.7|113836.9|113786.9|5
1736913560000|2025-01-15 03:59:20|113836.8|113786.8|113836.9|113786.9|113836.9|113786.9|113836.8|113786.8|2
1736913570000|2025-01-15 03:59:30|113837|113787|113834.3|113784.3|113837|113787|113833.8|113783.8|6
1736913580000|2025-01-15 03:59:40|113833.9|113783.9|113834.3|113784.3|113834.3|113784.3|113833.9|113783.9|4
1736913590000|2025-01-15 03:59:50|113834.5|113784.5|113834.8|113784.8|113835.8|113785.8|113834.2|113784.2|5
1736913600000|2025-01-15 04:00:00|113836.7|113786.7|113836.7|113786.7|113837.2|113787.2|113833.4|113783.4|8
1736913610000|2025-01-15 04:00:10|113836.9|113786.9|113842.1|113792.1|113844|113794|113834.6|113784.6|17
1736913620000|2025-01-15 04:00:20|113838.8|113788.8|113841.7|113791.7|113841.7|113791.7|113837.5|113787.5|5
1736913630000|2025-01-15 04:00:30|113840.7|113790.7|113847.8|113797.8|113848.2|113798.2|113840.7|113790.7|8
1736913640000|2025-01-15 04:00:40|113847|113797|113847.2|113797.2|113848|113798|113847|113797|4
1736913650000|2025-01-15 04:00:50|113848|113798|113852.2|113802.2|113852.2|113802.2|113848|113798|6
1736913660000|2025-01-15 04:01:00|113853.1|113803.1|113852.8|113802.8|113853.1|113803.1|113852.5|113802.5|6
1736913680000|2025-01-15 04:01:20|113851.7|113801.7|113851.5|113801.5|113851.7|113801.7|113851.5|113801.5|3
1736913690000|2025-01-15 04:01:30|113851.6|113801.6|113851.7|113801.7|113851.7|113801.7|113851.6|113801.6|2
1736913700000|2025-01-15 04:01:40|113852.9|113802.9|113853.1|113803.1|113853.1|113803.1|113852.9|113802.9|3
1736913710000|2025-01-15 04:01:50|113852.5|113802.5|113851|113801|113853.9|113803.9|113851|113801|8
1736913720000|2025-01-15 04:02:00|113851.3|113801.3|113851.3|113801.3|113851.3|113801.3|113851.3|113801.3|1
1736913730000|2025-01-15 04:02:10|113851|113801|113851|113801|113851|113801|113851|113801|1
1736913740000|2025-01-15 04:02:20|113849|113799|113853.5|113803.5|113853.5|113803.5|113848.8|113798.8|8
1736913750000|2025-01-15 04:02:30|113853.6|113803.6|113853.7|113803.7|113853.7|113803.7|113853.6|113803.6|2
1736913760000|2025-01-15 04:02:40|113853|113803|113853|113803|113853|113803|113853|113803|1
1736913770000|2025-01-15 04:02:50|113853.6|113803.6|113851.8|113801.8|113853.6|113803.6|113850.7|113800.7|8
1736913780000|2025-01-15 04:03:00|113851.9|113801.9|113851.9|113801.9|113851.9|113801.9|113851.9|113801.9|1
1736913790000|2025-01-15 04:03:10|113852|113802|113853.9|113803.9|113853.9|113803.9|113852|113802|2
1736913800000|2025-01-15 04:03:20|113853.7|113803.7|113853.5|113803.5|113853.7|113803.7|113853.5|113803.5|2
1736913810000|2025-01-15 04:03:30|113853.3|113803.3|113856.8|113806.8|113858.9|113808.9|113853.2|113803.2|7
1736913820000|2025-01-15 04:03:40|113856.9|113806.9|113857|113807|113857|113807|113856.9|113806.9|2
1736913830000|2025-01-15 04:03:50|113857.1|113807.1|113857.2|113807.2|113857.2|113807.2|113857.1|113807.1|2
1736913840000|2025-01-15 04:04:00|113856.7|113806.7|113861.4|113811.4|113866|113816|113856.7|113806.7|8
1736913850000|2025-01-15 04:04:10|113861.2|113811.2|113861.4|113811.4|113861.4|113811.4|113861.1|113811.1|3
1736913860000|2025-01-15 04:04:20|113861.3|113811.3|113861.3|113811.3|113861.3|113811.3|113861.3|113811.3|1
1736913870000|2025-01-15 04:04:30|113861.5|113811.5|113861.4|113811.4|113861.5|113811.5|113861.3|113811.3|4
1736913880000|2025-01-15 04:04:40|113865|113815|113861.4|113811.4|113866.7|113816.7|113859|113809|17
1736913890000|2025-01-15 04:04:50|113862.5|113812.5|113864.4|113814.4|113865.4|113815.4|113859.6|113809.6|11
1736913900000|2025-01-15 04:05:00|113863.2|113813.2|113862.9|113812.9|113865|113815|113862.9|113812.9|6
1736913910000|2025-01-15 04:05:10|113865|113815|113863.3|113813.3|113866.8|113816.8|113858.5|113808.5|15
1736913920000|2025-01-15 04:05:20|113864.6|113814.6|113867.4|113817.4|113873.2|113823.2|113861.5|113811.5|14
1736913930000|2025-01-15 04:05:30|113870.3|113820.3|113867.3|113817.3|113870.3|113820.3|113867.3|113817.3|11
1736913940000|2025-01-15 04:05:40|113868.3|113818.3|113869.5|113819.5|113869.5|113819.5|113867.2|113817.2|7
1736913950000|2025-01-15 04:05:50|113868.6|113818.6|113868.6|113818.6|113868.6|113818.6|113868.6|113818.6|1
1736913960000|2025-01-15 04:06:00|113869.5|113819.5|113869.5|113819.5|113869.5|113819.5|113869.5|113819.5|1
1736913970000|2025-01-15 04:06:10|113869.4|113819.4|113866|113816|113869.6|113819.6|113866|113816|7
1736913980000|2025-01-15 04:06:20|113869.4|113819.4|113869.2|113819.2|113869.4|113819.4|113865.2|113815.2|11
1736913990000|2025-01-15 04:06:30|113866|113816|113867.6|113817.6|113870|113820|113863.6|113813.6|18
1736914010000|2025-01-15 04:06:50|113867.5|113817.5|113865|113815|113869.9|113819.9|113864.7|113814.7|22
1736914020000|2025-01-15 04:07:00|113866.4|113816.4|113863.4|113813.4|113867.6|113817.6|113861.2|113811.2|24
1736914030000|2025-01-15 04:07:10|113862.6|113812.6|113863.7|113813.7|113866.6|113816.6|113861.3|113811.3|26
1736914040000|2025-01-15 04:07:20|113866.8|113816.8|113864.7|113814.7|113868.7|113818.7|113861.4|113811.4|28
1736914050000|2025-01-15 04:07:30|113864.8|113814.8|113864.5|113814.5|113866.5|113816.5|113864.5|113814.5|8
1736914060000|2025-01-15 04:07:40|113864.3|113814.3|113864.2|113814.2|113864.3|113814.3|113864.2|113814.2|2
1736914070000|2025-01-15 04:07:50|113864.1|113814.1|113863|113813|113864.2|113814.2|113862.5|113812.5|5
1736914080000|2025-01-15 04:08:00|113863.2|113813.2|113863.1|113813.1|113863.2|113813.2|113863|113813|3
1736914090000|2025-01-15 04:08:10|113863.2|113813.2|113867.4|113817.4|113867.4|113817.4|113863|113813|6
1736914100000|2025-01-15 04:08:20|113867|113817|113867|113817|113867|113817|113867|113817|1
1736914110000|2025-01-15 04:08:30|113867.5|113817.5|113868.5|113818.5|113870.2|113820.2|113867|113817|8
1736914120000|2025-01-15 04:08:40|113868.4|113818.4|113868.7|113818.7|113869.5|113819.5|113868.4|113818.4|7
1736914140000|2025-01-15 04:09:00|113866.4|113816.4|113869.5|113819.5|113870.1|113820.1|113866.4|113816.4|7
1736914150000|2025-01-15 04:09:10|113869.9|113819.9|113866.6|113816.6|113870.2|113820.2|113865.6|113815.6|13
1736914160000|2025-01-15 04:09:20|113868.7|113818.7|113871.7|113821.7|113876.5|113826.5|113866.6|113816.6|15
1736914170000|2025-01-15 04:09:30|113870.6|113820.6|113871.8|113821.8|113872.8|113822.8|113870.6|113820.6|6
1736914180000|2025-01-15 04:09:40|113875.4|113825.4|113871.3|113821.3|113878.3|113828.3|113871.3|113821.3|6
1736914190000|2025-01-15 04:09:50|113871|113821|113869.7|113819.7|113877.1|113827.1|113869.7|113819.7|5
1736914200000|2025-01-15 04:10:00|113869.6|113819.6|113868.3|113818.3|113869.6|113819.6|113866.8|113816.8|5
1736914210000|2025-01-15 04:10:10|113869.5|113819.5|113874.6|113824.6|113874.6|113824.6|113868.3|113818.3|8
1736914220000|2025-01-15 04:10:20|113874.3|113824.3|113873.9|113823.9|113874.3|113824.3|113873.8|113823.8|4
1736914230000|2025-01-15 04:10:30|113877.2|113827.2|113874.3|113824.3|113877.2|113827.2|113872.6|113822.6|15
1736914250000|2025-01-15 04:10:50|113874.2|113824.2|113874.1|113824.1|113874.2|113824.2|113874.1|113824.1|2
1736914260000|2025-01-15 04:11:00|113872.2|113822.2|113872.2|113822.2|113872.2|113822.2|113872.2|113822.2|1
1736914280000|2025-01-15 04:11:20|113868.9|113818.9|113872.1|113822.1|113876.1|113826.1|113868.9|113818.9|12
1736914290000|2025-01-15 04:11:30|113872.2|113822.2|113871.5|113821.5|113872.6|113822.6|113871.5|113821.5|4
1736914300000|2025-01-15 04:11:40|113872.5|113822.5|113871.5|113821.5|113872.5|113822.5|113871.5|113821.5|2
1736914310000|2025-01-15 04:11:50|113868.1|113818.1|113868.1|113818.1|113868.1|113818.1|113868.1|113818.1|1
1736914320000|2025-01-15 04:12:00|113872.2|113822.2|113870.1|113820.1|113872.6|113822.6|113865.3|113815.3|20
1736914330000|2025-01-15 04:12:10|113869.3|113819.3|113871.6|113821.6|113872.2|113822.2|113866|113816|34
1736914340000|2025-01-15 04:12:20|113869.5|113819.5|113867.8|113817.8|113871.9|113821.9|113867.5|113817.5|15
1736914350000|2025-01-15 04:12:30|113867.9|113817.9|113869|113819|113869|113819|113867.7|113817.7|7
1736914360000|2025-01-15 04:12:40|113867.8|113817.8|113867|113817|113868|113818|113865.7|113815.7|7
1736914370000|2025-01-15 04:12:50|113865.8|113815.8|113864.2|113814.2|113868.3|113818.3|113863.4|113813.4|15
1736914380000|2025-01-15 04:13:00|113861.6|113811.6|113851.2|113801.2|113863.1|113813.1|113849.7|113799.7|23
1736914390000|2025-01-15 04:13:10|113851.3|113801.3|113847|113797|113858.3|113808.3|113845|113795|22
1736914400000|2025-01-15 04:13:20|113852.8|113802.8|113851.1|113801.1|113853.8|113803.8|113844.8|113794.8|17
1736914410000|2025-01-15 04:13:30|113852.9|113802.9|113856.8|113806.8|113858.6|113808.6|113848.3|113798.3|20
1736914420000|2025-01-15 04:13:40|113857.8|113807.8|113859.3|113809.3|113860.6|113810.6|113855.1|113805.1|19
1736914430000|2025-01-15 04:13:50|113860.4|113810.4|113858.9|113808.9|113863.8|113813.8|113858.8|113808.8|15
1736914440000|2025-01-15 04:14:00|113857.9|113807.9|113857.7|113807.7|113859.1|113809.1|113857.7|113807.7|10
1736914450000|2025-01-15 04:14:10|113858.6|113808.6|113857.7|113807.7|113858.8|113808.8|113857.6|113807.6|6
1736914460000|2025-01-15 04:14:20|113858.6|113808.6|113856.4|113806.4|113859.5|113809.5|113854.8|113804.8|26
1736914470000|2025-01-15 04:14:30|113857.5|113807.5|113855.1|113805.1|113857.5|113807.5|113853.3|113803.3|9
1736914480000|2025-01-15 04:14:40|113855.2|113805.2|113855|113805|113856|113806|113854.2|113804.2|7
1736914490000|2025-01-15 04:14:50|113853.1|113803.1|113854.9|113804.9|113857.4|113807.4|113853.1|113803.1|16
1736914500000|2025-01-15 04:15:00|113854.3|113804.3|113855.4|113805.4|113857.3|113807.3|113852.6|113802.6|40
1736914510000|2025-01-15 04:15:10|113855.9|113805.9|113855.6|113805.6|113862.3|113812.3|113853.8|113803.8|36
1736914520000|2025-01-15 04:15:20|113854.7|113804.7|113856.3|113806.3|113859.4|113809.4|113853.3|113803.3|40
1736914530000|2025-01-15 04:15:30|113857.4|113807.4|113859.5|113809.5|113859.6|113809.6|113856.2|113806.2|20
1736914540000|2025-01-15 04:15:40|113858.3|113808.3|113857.4|113807.4|113860.3|113810.3|113855.9|113805.9|20
1736914550000|2025-01-15 04:15:50|113858.7|113808.7|113858.2|113808.2|113862.8|113812.8|113857|113807|13
1736914560000|2025-01-15 04:16:00|113856.2|113806.2|113855.1|113805.1|113858.2|113808.2|113853.5|113803.5|22
1736914570000|2025-01-15 04:16:10|113856.8|113806.8|113863.2|113813.2|113863.2|113813.2|113854.4|113804.4|15
1736914580000|2025-01-15 04:16:20|113862.4|113812.4|113862.2|113812.2|113865.4|113815.4|113854.1|113804.1|43
1736914590000|2025-01-15 04:16:30|113862.4|113812.4|113863|113813|113865.6|113815.6|113859.7|113809.7|42
1736914600000|2025-01-15 04:16:40|113863.4|113813.4|113861.3|113811.3|113865.7|113815.7|113861|113811|48
1736914610000|2025-01-15 04:16:50|113864.3|113814.3|113861.8|113811.8|113865.5|113815.5|113860.5|113810.5|20
1736914620000|2025-01-15 04:17:00|113860.7|113810.7|113861|113811|113866.5|113816.5|113859.4|113809.4|37
1736914630000|2025-01-15 04:17:10|113861.9|113811.9|113861|113811|113861.9|113811.9|113860.9|113810.9|5
1736914640000|2025-01-15 04:17:20|113859.7|113809.7|113860.6|113810.6|113862.8|113812.8|113859.3|113809.3|9
1736914650000|2025-01-15 04:17:30|113860.4|113810.4|113860.8|113810.8|113862.1|113812.1|113859.6|113809.6|18
1736914660000|2025-01-15 04:17:40|113862.1|113812.1|113860.4|113810.4|113863|113813|113859.3|113809.3|14
1736914670000|2025-01-15 04:17:50|113859.1|113809.1|113860.6|113810.6|113862.1|113812.1|113858.5|113808.5|18
1736914680000|2025-01-15 04:18:00|113860.5|113810.5|113859.9|113809.9|113863.5|113813.5|113859.5|113809.5|23
1736914690000|2025-01-15 04:18:10|113860.1|113810.1|113859.8|113809.8|113863.2|113813.2|113859.8|113809.8|23
1736914700000|2025-01-15 04:18:20|113862|113812|113858.8|113808.8|113862.1|113812.1|113858.1|113808.1|12
1736914710000|2025-01-15 04:18:30|113859|113809|113859|113809|113859.1|113809.1|113859|113809|3
1736914720000|2025-01-15 04:18:40|113859.1|113809.1|113859.1|113809.1|113859.1|113809.1|113859.1|113809.1|1
1736914730000|2025-01-15 04:18:50|113859.4|113809.4|113860.4|113810.4|113860.4|113810.4|113859.1|113809.1|3
1736914740000|2025-01-15 04:19:00|113860.5|113810.5|113861|113811|113862.8|113812.8|113859.5|113809.5|9
1736914750000|2025-01-15 04:19:10|113861.2|113811.2|113859.6|113809.6|113861.5|113811.5|113859.4|113809.4|7
1736914760000|2025-01-15 04:19:20|113862.2|113812.2|113860.3|113810.3|113863|113813|113859|113809|18
1736914770000|2025-01-15 04:19:30|113860.2|113810.2|113858.7|113808.7|113860.2|113810.2|113857.4|113807.4|9
1736914780000|2025-01-15 04:19:40|113860.3|113810.3|113858.8|113808.8|113861.7|113811.7|113858.7|113808.7|13
1736914790000|2025-01-15 04:19:50|113858.9|113808.9|113859.2|113809.2|113861.1|113811.1|113858.7|113808.7|11
1736914800000|2025-01-15 04:20:00|113860.2|113810.2|113858.7|113808.7|113860.2|113810.2|113858.1|113808.1|6
1736914810000|2025-01-15 04:20:10|113858.8|113808.8|113858|113808|113860.1|113810.1|113857.9|113807.9|8
1736914820000|2025-01-15 04:20:20|113857.9|113807.9|113856|113806|113859.5|113809.5|113855.2|113805.2|11
1736914830000|2025-01-15 04:20:30|113854.5|113804.5|113855.1|113805.1|113857.6|113807.6|113854.5|113804.5|39
1736914840000|2025-01-15 04:20:40|113856.4|113806.4|113852.5|113802.5|113856.4|113806.4|113840.4|113790.4|23
1736914850000|2025-01-15 04:20:50|113853.1|113803.1|113852.2|113802.2|113854.6|113804.6|113848.6|113798.6|21
1736914860000|2025-01-15 04:21:00|113851.1|113801.1|113847|113797|113851.5|113801.5|113844.8|113794.8|25
1736914870000|2025-01-15 04:21:10|113845.7|113795.7|113844.1|113794.1|113848.1|113798.1|113842.3|113792.3|29
1736914880000|2025-01-15 04:21:20|113843.9|113793.9|113848.9|113798.9|113850.1|113800.1|113843.9|113793.9|14
1736914890000|2025-01-15 04:21:30|113848.8|113798.8|113846.6|113796.6|113848.8|113798.8|113840|113790|25
1736914900000|2025-01-15 04:21:40|113845.3|113795.3|113848.5|113798.5|113850.6|113800.6|113842.1|113792.1|20
1736914910000|2025-01-15 04:21:50|113849.5|113799.5|113847.1|113797.1|113850.1|113800.1|113846.5|113796.5|29
1736914920000|2025-01-15 04:22:00|113849.7|113799.7|113847.4|113797.4|113851.2|113801.2|113846.1|113796.1|34
1736914930000|2025-01-15 04:22:10|113847.1|113797.1|113843.1|113793.1|113848.6|113798.6|113841.6|113791.6|29
1736914940000|2025-01-15 04:22:20|113844.1|113794.1|113843.9|113793.9|113848.9|113798.9|113837.8|113787.8|20
1736914950000|2025-01-15 04:22:30|113844.7|113794.7|113833.5|113783.5|113844.7|113794.7|113832.3|113782.3|13
1736914960000|2025-01-15 04:22:40|113833.7|113783.7|113833.5|113783.5|113833.7|113783.7|113833.5|113783.5|2
1736914970000|2025-01-15 04:22:50|113833.3|113783.3|113831.5|113781.5|113833.3|113783.3|113831.4|113781.4|7
1736914980000|2025-01-15 04:23:00|113831.4|113781.4|113828.7|113778.7|113831.9|113781.9|113828.5|113778.5|13
1736914990000|2025-01-15 04:23:10|113828.2|113778.2|113828.1|113778.1|113830.9|113780.9|113826.7|113776.7|8
1736915000000|2025-01-15 04:23:20|113828|113778|113831.9|113781.9|113831.9|113781.9|113828|113778|6
1736915010000|2025-01-15 04:23:30|113832|113782|113832.4|113782.4|113832.4|113782.4|113832|113782|4
1736915020000|2025-01-15 04:23:40|113832.5|113782.5|113834.5|113784.5|113835.5|113785.5|113832.4|113782.4|7
1736915030000|2025-01-15 04:23:50|113834.8|113784.8|113835.1|113785.1|113835.1|113785.1|113834.8|113784.8|2
1736915040000|2025-01-15 04:24:00|113835|113785|113834.9|113784.9|113836.8|113786.8|113828.3|113778.3|19
1736915050000|2025-01-15 04:24:10|113833.5|113783.5|113836.4|113786.4|113837.6|113787.6|113829.4|113779.4|33
1736915060000|2025-01-15 04:24:20|113833.8|113783.8|113831.9|113781.9|113836.3|113786.3|113829.8|113779.8|25
1736915070000|2025-01-15 04:24:30|113832.2|113782.2|113834|113784|113834|113784|113832.2|113782.2|4
1736915080000|2025-01-15 04:24:40|113831.9|113781.9|113833.2|113783.2|113834.1|113784.1|113830.3|113780.3|13
1736915090000|2025-01-15 04:24:50|113835.2|113785.2|113832.5|113782.5|113838|113788|113828.2|113778.2|19
1736915100000|2025-01-15 04:25:00|113832.8|113782.8|113831.6|113781.6|113832.8|113782.8|113831.4|113781.4|7
1736915110000|2025-01-15 04:25:10|113829.6|113779.6|113832|113782|113832.3|113782.3|113829.6|113779.6|4
1736915120000|2025-01-15 04:25:20|113829.8|113779.8|113827.7|113777.7|113833.5|113783.5|113827.7|113777.7|23
1736915130000|2025-01-15 04:25:30|113830.8|113780.8|113831.2|113781.2|113833.6|113783.6|113827|113777|44
1736915140000|2025-01-15 04:25:40|113828.7|113778.7|113830.9|113780.9|113831.7|113781.7|113827.3|113777.3|22
1736915150000|2025-01-15 04:25:50|113827.5|113777.5|113829.4|113779.4|113830.9|113780.9|113825.5|113775.5|21
1736915160000|2025-01-15 04:26:00|113829.7|113779.7|113829.3|113779.3|113829.7|113779.7|113829.3|113779.3|3
1736915170000|2025-01-15 04:26:10|113829.1|113779.1|113823.4|113773.4|113829.1|113779.1|113816.9|113766.9|16
1736915180000|2025-01-15 04:26:20|113823.3|113773.3|113827.7|113777.7|113830.8|113780.8|113823.3|113773.3|6
1736915190000|2025-01-15 04:26:30|113826.4|113776.4|113824.8|113774.8|113827.2|113777.2|113824.8|113774.8|6
1736915200000|2025-01-15 04:26:40|113825.7|113775.7|113821.3|113771.3|113828.4|113778.4|113819.4|113769.4|22
1736915210000|2025-01-15 04:26:50|113822|113772|113819.4|113769.4|113823.3|113773.3|113817|113767|21
1736915220000|2025-01-15 04:27:00|113817.5|113767.5|113819.3|113769.3|113819.3|113769.3|113817.5|113767.5|4
1736915230000|2025-01-15 04:27:10|113820.5|113770.5|113824.6|113774.6|113825.5|113775.5|113820.5|113770.5|10
1736915240000|2025-01-15 04:27:20|113824.5|113774.5|113823|113773|113828|113778|113822|113772|8
1736915250000|2025-01-15 04:27:30|113822.7|113772.7|113818.3|113768.3|113822.7|113772.7|113815.6|113765.6|16
1736915260000|2025-01-15 04:27:40|113818.4|113768.4|113823.4|113773.4|113825.4|113775.4|113816.6|113766.6|16
1736915270000|2025-01-15 04:27:50|113825.4|113775.4|113827.5|113777.5|113833.9|113783.9|113821.5|113771.5|29
1736915280000|2025-01-15 04:28:00|113827.7|113777.7|113826.6|113776.6|113829.9|113779.9|113824.5|113774.5|19
1736915290000|2025-01-15 04:28:10|113826.4|113776.4|113826|113776|113826.4|113776.4|113822.4|113772.4|14
1736915300000|2025-01-15 04:28:20|113824.7|113774.7|113826.2|113776.2|113826.2|113776.2|113824.5|113774.5|4
1736915310000|2025-01-15 04:28:30|113826.6|113776.6|113825.4|113775.4|113826.6|113776.6|113824|113774|7
1736915320000|2025-01-15 04:28:40|113825.6|113775.6|113827.5|113777.5|113830.1|113780.1|113823.8|113773.8|15
1736915330000|2025-01-15 04:28:50|113827.4|113777.4|113825.3|113775.3|113827.4|113777.4|113825.2|113775.2|6
1736915340000|2025-01-15 04:29:00|113826.4|113776.4|113826|113776|113826.4|113776.4|113826|113776|2
1736915350000|2025-01-15 04:29:10|113825.8|113775.8|113826|113776|113826.1|113776.1|113824.2|113774.2|5
1736915360000|2025-01-15 04:29:20|113820.8|113770.8|113825|113775|113825|113775|113820.8|113770.8|7
1736915370000|2025-01-15 04:29:30|113825.6|113775.6|113824.3|113774.3|113825.6|113775.6|113822.9|113772.9|9
1736915380000|2025-01-15 04:29:40|113824.5|113774.5|113823.9|113773.9|113830.3|113780.3|113822.8|113772.8|10
1736915390000|2025-01-15 04:29:50|113824.3|113774.3|113825.7|113775.7|113825.8|113775.8|113824.3|113774.3|6
1736915400000|2025-01-15 04:30:00|113822.8|113772.8|113825.5|113775.5|113830|113780|113822.8|113772.8|13
1736915410000|2025-01-15 04:30:10|113825.6|113775.6|113825.1|113775.1|113830.9|113780.9|113824|113774|24
1736915420000|2025-01-15 04:30:20|113825.2|113775.2|113825.2|113775.2|113826.4|113776.4|113825.2|113775.2|3
1736915430000|2025-01-15 04:30:30|113824.2|113774.2|113823.6|113773.6|113824.2|113774.2|113822.8|113772.8|7
1736915440000|2025-01-15 04:30:40|113822.8|113772.8|113823.9|113773.9|113823.9|113773.9|113822.8|113772.8|3
1736915450000|2025-01-15 04:30:50|113822.8|113772.8|113822.8|113772.8|113824.1|113774.1|113822.6|113772.6|5
1736915460000|2025-01-15 04:31:00|113825|113775|113818.2|113768.2|113826.8|113776.8|113815.8|113765.8|13
1736915470000|2025-01-15 04:31:10|113816.5|113766.5|113807.9|113757.9|113816.5|113766.5|113807.7|113757.7|16
1736915480000|2025-01-15 04:31:20|113806.4|113756.4|113796|113746|113806.4|113756.4|113791.7|113741.7|32
1736915490000|2025-01-15 04:31:30|113796.9|113746.9|113801.1|113751.1|113803.5|113753.5|113792.4|113742.4|41
1736915500000|2025-01-15 04:31:40|113797.1|113747.1|113796.5|113746.5|113800.8|113750.8|113794.5|113744.5|26
1736915510000|2025-01-15 04:31:50|113796.8|113746.8|113797|113747|113798.3|113748.3|113796.8|113746.8|5
1736915530000|2025-01-15 04:32:10|113794.3|113744.3|113800.5|113750.5|113800.5|113750.5|113791.2|113741.2|20
1736915540000|2025-01-15 04:32:20|113796.9|113746.9|113801.5|113751.5|113801.8|113751.8|113796.9|113746.9|21
1736915550000|2025-01-15 04:32:30|113799.8|113749.8|113797.6|113747.6|113802.3|113752.3|113790|113740|27
1736915560000|2025-01-15 04:32:40|113796|113746|113794.9|113744.9|113798.5|113748.5|113793.2|113743.2|21
1736915570000|2025-01-15 04:32:50|113796.1|113746.1|113798.6|113748.6|113799.5|113749.5|113796.1|113746.1|12
1736915580000|2025-01-15 04:33:00|113800.1|113750.1|113804.2|113754.2|113808.1|113758.1|113797.9|113747.9|22
1736915590000|2025-01-15 04:33:10|113804.5|113754.5|113799.9|113749.9|113804.5|113754.5|113798.2|113748.2|17
1736915600000|2025-01-15 04:33:20|113801.6|113751.6|113802.9|113752.9|113805.2|113755.2|113797.4|113747.4|18
1736915610000|2025-01-15 04:33:30|113803|113753|113802.3|113752.3|113805.6|113755.6|113796.5|113746.5|21
1736915620000|2025-01-15 04:33:40|113802.2|113752.2|113802.2|113752.2|113802.2|113752.2|113802.2|113752.2|1
1736915630000|2025-01-15 04:33:50|113801|113751|113802.3|113752.3|113802.3|113752.3|113801|113751|2
1736915640000|2025-01-15 04:34:00|113804.5|113754.5|113800|113750|113805.2|113755.2|113798.3|113748.3|10
1736915650000|2025-01-15 04:34:10|113800.8|113750.8|113800.9|113750.9|113800.9|113750.9|113800.7|113750.7|4
1736915660000|2025-01-15 04:34:20|113802.1|113752.1|113800.4|113750.4|113804.4|113754.4|113799.7|113749.7|15
1736915670000|2025-01-15 04:34:30|113799.5|113749.5|113801|113751|113801|113751|113799.5|113749.5|4
1736915680000|2025-01-15 04:34:40|113802.1|113752.1|113800.4|113750.4|113802.1|113752.1|113797.9|113747.9|10
1736915690000|2025-01-15 04:34:50|113799.7|113749.7|113800.5|113750.5|113800.5|113750.5|113799.7|113749.7|2
1736915700000|2025-01-15 04:35:00|113800.4|113750.4|113800.4|113750.4|113800.4|113750.4|113800.3|113750.3|3
1736915710000|2025-01-15 04:35:10|113804.3|113754.3|113806.2|113756.2|113810.4|113760.4|113804.3|113754.3|12
1736915720000|2025-01-15 04:35:20|113805.2|113755.2|113808.9|113758.9|113810.8|113760.8|113805.1|113755.1|16
1736915730000|2025-01-15 04:35:30|113807.6|113757.6|113810.4|113760.4|113812|113762|113805.5|113755.5|22
1736915740000|2025-01-15 04:35:40|113811|113761|113807.9|113757.9|113811|113761|113807.9|113757.9|13
1736915750000|2025-01-15 04:35:50|113808.5|113758.5|113808.3|113758.3|113810.3|113760.3|113808.3|113758.3|8
1736915760000|2025-01-15 04:36:00|113807.5|113757.5|113809.6|113759.6|113811.6|113761.6|113807.5|113757.5|5
1736915770000|2025-01-15 04:36:10|113811.5|113761.5|113806.8|113756.8|113812.6|113762.6|113806.8|113756.8|10
1736915780000|2025-01-15 04:36:20|113807.1|113757.1|113807.2|113757.2|113807.5|113757.5|113807.1|113757.1|4
1736915790000|2025-01-15 04:36:30|113807.4|113757.4|113807.5|113757.5|113807.5|113757.5|113807.4|113757.4|2
1736915810000|2025-01-15 04:36:50|113807.4|113757.4|113807.2|113757.2|113807.4|113757.4|113807.2|113757.2|2
1736915820000|2025-01-15 04:37:00|113807|113757|113803.6|113753.6|113809.8|113759.8|113801.2|113751.2|25
1736915830000|2025-01-15 04:37:10|113804|113754|113807.9|113757.9|113809.5|113759.5|113804|113754|17
1736915840000|2025-01-15 04:37:20|113808.4|113758.4|113807.4|113757.4|113809.3|113759.3|113806.8|113756.8|7
1736915850000|2025-01-15 04:37:30|113805.2|113755.2|113805.4|113755.4|113806.8|113756.8|113805.2|113755.2|6
1736915860000|2025-01-15 04:37:40|113805.6|113755.6|113808.8|113758.8|113811.2|113761.2|113805.4|113755.4|13
1736915870000|2025-01-15 04:37:50|113809.5|113759.5|113807.5|113757.5|113815.3|113765.3|113805.8|113755.8|24
1736915880000|2025-01-15 04:38:00|113807.4|113757.4|113804.6|113754.6|113807.4|113757.4|113803.5|113753.5|4
1736915890000|2025-01-15 04:38:10|113804.4|113754.4|113805.5|113755.5|113806.6|113756.6|113804.2|113754.2|10
1736915900000|2025-01-15 04:38:20|113805.3|113755.3|113798.2|113748.2|113805.3|113755.3|113798.2|113748.2|9
1736915910000|2025-01-15 04:38:30|113798.1|113748.1|113798|113748|113798.1|113748.1|113798|113748|2
1736915920000|2025-01-15 04:38:40|113798.1|113748.1|113798.1|113748.1|113798.1|113748.1|113798.1|113748.1|1
1736915930000|2025-01-15 04:38:50|113798|113748|113797.3|113747.3|113798.1|113748.1|113797.3|113747.3|3
1736915940000|2025-01-15 04:39:00|113799.3|113749.3|113805.2|113755.2|113806|113756|113798.6|113748.6|11
1736915950000|2025-01-15 04:39:10|113805.1|113755.1|113804.9|113754.9|113805.2|113755.2|113804.9|113754.9|3
1736915960000|2025-01-15 04:39:20|113806|113756|113807.6|113757.6|113807.6|113757.6|113806|113756|4
1736915970000|2025-01-15 04:39:30|113806.6|113756.6|113805.7|113755.7|113810.5|113760.5|113805.7|113755.7|10
1736915980000|2025-01-15 04:39:40|113806.8|113756.8|113807.1|113757.1|113807.1|113757.1|113806.6|113756.6|3
1736915990000|2025-01-15 04:39:50|113806|113756|113807.1|113757.1|113807.1|113757.1|113806|113756|4
1736916000000|2025-01-15 04:40:00|113805.8|113755.8|113804.9|113754.9|113807.4|113757.4|113804.9|113754.9|5
1736916010000|2025-01-15 04:40:10|113804.8|113754.8|113808.2|113758.2|113808.2|113758.2|113804.8|113754.8|5
1736916020000|2025-01-15 04:40:20|113806.6|113756.6|113805.2|113755.2|113808.8|113758.8|113805.2|113755.2|10
1736916030000|2025-01-15 04:40:30|113803.9|113753.9|113808.6|113758.6|113808.6|113758.6|113803.9|113753.9|8
1736916040000|2025-01-15 04:40:40|113808.5|113758.5|113808.6|113758.6|113808.6|113758.6|113808.5|113758.5|2
1736916050000|2025-01-15 04:40:50|113807|113757|113805|113755|113808.1|113758.1|113803|113753|7
1736916060000|2025-01-15 04:41:00|113805.9|113755.9|113806.1|113756.1|113806.2|113756.2|113805.1|113755.1|5
1736916070000|2025-01-15 04:41:10|113806.2|113756.2|113806.1|113756.1|113807.2|113757.2|113806.1|113756.1|4
1736916080000|2025-01-15 04:41:20|113803.3|113753.3|113807.6|113757.6|113809.7|113759.7|113803.3|113753.3|12
1736916090000|2025-01-15 04:41:30|113807.8|113757.8|113807.5|113757.5|113807.8|113757.8|113806.8|113756.8|7
1736916100000|2025-01-15 04:41:40|113809.5|113759.5|113810.2|113760.2|113812.9|113762.9|113805.8|113755.8|18
1736916110000|2025-01-15 04:41:50|113811.9|113761.9|113812.7|113762.7|113814.2|113764.2|113807.4|113757.4|14
1736916120000|2025-01-15 04:42:00|113815.3|113765.3|113816.6|113766.6|113817.2|113767.2|113814.2|113764.2|10
1736916130000|2025-01-15 04:42:10|113817.1|113767.1|113816.7|113766.7|113817.5|113767.5|113816.7|113766.7|3
1736916140000|2025-01-15 04:42:20|113816.3|113766.3|113817.5|113767.5|113819.3|113769.3|113815.2|113765.2|7
1736916150000|2025-01-15 04:42:30|113818|113768|113815.3|113765.3|113818|113768|113815.3|113765.3|5
1736916160000|2025-01-15 04:42:40|113814.5|113764.5|113814|113764|113818.2|113768.2|113814|113764|9
1736916170000|2025-01-15 04:42:50|113815|113765|113822.4|113772.4|113822.4|113772.4|113815|113765|14
1736916180000|2025-01-15 04:43:00|113822.6|113772.6|113822.4|113772.4|113822.6|113772.6|113822.4|113772.4|2
1736916190000|2025-01-15 04:43:10|113822.5|113772.5|113822.5|113772.5|113822.5|113772.5|113822.5|113772.5|1
1736916200000|2025-01-15 04:43:20|113822.9|113772.9|113821.3|113771.3|113822.9|113772.9|113821.3|113771.3|2
1736916210000|2025-01-15 04:43:30|113821.8|113771.8|113822.7|113772.7|113822.7|113772.7|113821.8|113771.8|2
1736916220000|2025-01-15 04:43:40|113822.8|113772.8|113823.1|113773.1|113823.2|113773.2|113822.8|113772.8|3
1736916230000|2025-01-15 04:43:50|113822.8|113772.8|113823.3|113773.3|113824.4|113774.4|113820.6|113770.6|9
1736916240000|2025-01-15 04:44:00|113823.2|113773.2|113823.4|113773.4|113823.4|113773.4|113823.2|113773.2|2
1736916260000|2025-01-15 04:44:20|113823.5|113773.5|113823.5|113773.5|113823.6|113773.6|113823.5|113773.5|3
1736916270000|2025-01-15 04:44:30|113823.9|113773.9|113823.6|113773.6|113824.4|113774.4|113823.5|113773.5|5
1736916280000|2025-01-15 04:44:40|113823.7|113773.7|113823.6|113773.6|113823.7|113773.7|113823.6|113773.6|2
1736916300000|2025-01-15 04:45:00|113825.4|113775.4|113825.5|113775.5|113829.2|113779.2|113824.5|113774.5|12
1736916310000|2025-01-15 04:45:10|113825.4|113775.4|113825.4|113775.4|113825.4|113775.4|113825.4|113775.4|1
1736916320000|2025-01-15 04:45:20|113826.6|113776.6|113826.7|113776.7|113826.9|113776.9|113826.6|113776.6|4
1736916330000|2025-01-15 04:45:30|113825.5|113775.5|113825.2|113775.2|113825.5|113775.5|113825.2|113775.2|2
1736916340000|2025-01-15 04:45:40|113825.3|113775.3|113818.8|113768.8|113825.5|113775.5|113818.8|113768.8|10
1736916350000|2025-01-15 04:45:50|113817.6|113767.6|113817.7|113767.7|113818.4|113768.4|113817.3|113767.3|6
1736916360000|2025-01-15 04:46:00|113817.8|113767.8|113819.9|113769.9|113820.2|113770.2|113817.8|113767.8|5
1736916370000|2025-01-15 04:46:10|113819.6|113769.6|113824|113774|113824.7|113774.7|113819.1|113769.1|12
1736916380000|2025-01-15 04:46:20|113822.9|113772.9|113822.6|113772.6|113822.9|113772.9|113822.6|113772.6|2
1736916390000|2025-01-15 04:46:30|113822.7|113772.7|113822.6|113772.6|113822.7|113772.7|113822.6|113772.6|2
1736916400000|2025-01-15 04:46:40|113822.5|113772.5|113822|113772|113826|113776|113819.9|113769.9|11
1736916410000|2025-01-15 04:46:50|113823.2|113773.2|113824.3|113774.3|113825.5|113775.5|113821.7|113771.7|12
1736916420000|2025-01-15 04:47:00|113824.2|113774.2|113824.2|113774.2|113824.2|113774.2|113824.1|113774.1|3
1736916430000|2025-01-15 04:47:10|113824.3|113774.3|113824.3|113774.3|113824.3|113774.3|113824.3|113774.3|1
1736916440000|2025-01-15 04:47:20|113824.8|113774.8|113824.8|113774.8|113824.8|113774.8|113824.6|113774.6|3
1736916450000|2025-01-15 04:47:30|113824.9|113774.9|113824.1|113774.1|113825.6|113775.6|113824.1|113774.1|5
1736916460000|2025-01-15 04:47:40|113826.2|113776.2|113824.5|113774.5|113826.2|113776.2|113824.5|113774.5|4
1736916470000|2025-01-15 04:47:50|113824.7|113774.7|113823.4|113773.4|113824.8|113774.8|113823.4|113773.4|6
1736916480000|2025-01-15 04:48:00|113822|113772|113822.1|113772.1|113822.1|113772.1|113821.8|113771.8|3
1736916490000|2025-01-15 04:48:10|113821.8|113771.8|113822.1|113772.1|113822.3|113772.3|113821.8|113771.8|4
1736916500000|2025-01-15 04:48:20|113822.3|113772.3|113822.2|113772.2|113822.3|113772.3|113822.2|113772.2|2
1736916510000|2025-01-15 04:48:30|113822.3|113772.3|113822.6|113772.6|113823.9|113773.9|113822.3|113772.3|6
1736916520000|2025-01-15 04:48:40|113822.5|113772.5|113822.5|113772.5|113822.5|113772.5|113822.5|113772.5|1
1736916530000|2025-01-15 04:48:50|113821.2|113771.2|113821.2|113771.2|113822.7|113772.7|113815.3|113765.3|8
1736916540000|2025-01-15 04:49:00|113821.3|113771.3|113820|113770|113821.3|113771.3|113820|113770|4
1736916550000|2025-01-15 04:49:10|113820.1|113770.1|113821.7|113771.7|113821.7|113771.7|113819.1|113769.1|6
1736916560000|2025-01-15 04:49:20|113821.6|113771.6|113821.6|113771.6|113821.6|113771.6|113821.6|113771.6|1
1736916570000|2025-01-15 04:49:30|113821.7|113771.7|113821.5|113771.5|113825.2|113775.2|113817.5|113767.5|17
1736916580000|2025-01-15 04:49:40|113821.1|113771.1|113820.8|113770.8|113821.1|113771.1|113820.8|113770.8|2
1736916590000|2025-01-15 04:49:50|113820.7|113770.7|113819.1|113769.1|113821.1|113771.1|113814.4|113764.4|12
1736916600000|2025-01-15 04:50:00|113817.6|113767.6|113815.5|113765.5|113819.2|113769.2|113815.5|113765.5|8
1736916610000|2025-01-15 04:50:10|113816.5|113766.5|113820.5|113770.5|113820.5|113770.5|113813.9|113763.9|12
1736916620000|2025-01-15 04:50:20|113817.1|113767.1|113820.7|113770.7|113821.8|113771.8|113817.1|113767.1|7
1736916630000|2025-01-15 04:50:30|113820.3|113770.3|113819.6|113769.6|113820.3|113770.3|113818.5|113768.5|6
1736916640000|2025-01-15 04:50:40|113818.6|113768.6|113818.8|113768.8|113819.9|113769.9|113817.4|113767.4|9
1736916650000|2025-01-15 04:50:50|113818.4|113768.4|113819|113769|113819.2|113769.2|113818.2|113768.2|8
1736916660000|2025-01-15 04:51:00|113819.3|113769.3|113819.3|113769.3|113819.3|113769.3|113819.3|113769.3|1
1736916670000|2025-01-15 04:51:10|113819.5|113769.5|113820.3|113770.3|113820.3|113770.3|113817.8|113767.8|8
1736916680000|2025-01-15 04:51:20|113820.4|113770.4|113819.6|113769.6|113823.9|113773.9|113817.5|113767.5|8
1736916690000|2025-01-15 04:51:30|113820.2|113770.2|113820.5|113770.5|113820.6|113770.6|113820.2|113770.2|4
1736916700000|2025-01-15 04:51:40|113819.1|113769.1|113818.2|113768.2|113819.1|113769.1|113818.2|113768.2|3
1736916710000|2025-01-15 04:51:50|113818|113768|113823.8|113773.8|113833|113783|113818|113768|29
1736916720000|2025-01-15 04:52:00|113823.6|113773.6|113823.4|113773.4|113823.6|113773.6|113823.4|113773.4|2
1736916730000|2025-01-15 04:52:10|113823.5|113773.5|113819.3|113769.3|113823.5|113773.5|113817.5|113767.5|13
1736916740000|2025-01-15 04:52:20|113818.9|113768.9|113818.6|113768.6|113818.9|113768.9|113818.6|113768.6|2
1736916750000|2025-01-15 04:52:30|113818.7|113768.7|113822.9|113772.9|113823.8|113773.8|113818.4|113768.4|10
1736916760000|2025-01-15 04:52:40|113823|113773|113823.9|113773.9|113823.9|113773.9|113821.9|113771.9|4
1736916770000|2025-01-15 04:52:50|113823.7|113773.7|113823.7|113773.7|113823.7|113773.7|113823.7|113773.7|1
1736916780000|2025-01-15 04:53:00|113823.5|113773.5|113825|113775|113825|113775|113822.8|113772.8|6
1736916790000|2025-01-15 04:53:10|113825.1|113775.1|113825.2|113775.2|113825.2|113775.2|113825.1|113775.1|2
1736916800000|2025-01-15 04:53:20|113826|113776|113822.1|113772.1|113826|113776|113815|113765|22
1736916810000|2025-01-15 04:53:30|113822.2|113772.2|113822|113772|113822.2|113772.2|113822|113772|3
1736916820000|2025-01-15 04:53:40|113822.1|113772.1|113822.1|113772.1|113822.1|113772.1|113822.1|113772.1|1
1736916830000|2025-01-15 04:53:50|113820.8|113770.8|113821.8|113771.8|113827.1|113777.1|113820.8|113770.8|13
1736916840000|2025-01-15 04:54:00|113823.2|113773.2|113822.6|113772.6|113823.2|113773.2|113822.6|113772.6|2
1736916850000|2025-01-15 04:54:10|113822.8|113772.8|113825.2|113775.2|113843.3|113793.3|113822.4|113772.4|27
1736916860000|2025-01-15 04:54:20|113825|113775|113824.9|113774.9|113826.5|113776.5|113824.9|113774.9|5
1736916870000|2025-01-15 04:54:30|113825.2|113775.2|113825.8|113775.8|113825.8|113775.8|113825.2|113775.2|4
1736916880000|2025-01-15 04:54:40|113825.7|113775.7|113825.2|113775.2|113827.7|113777.7|113824.6|113774.6|8
1736916890000|2025-01-15 04:54:50|113825.3|113775.3|113826.4|113776.4|113828.9|113778.9|113824|113774|12
1736916900000|2025-01-15 04:55:00|113822.9|113772.9|113821.7|113771.7|113823.9|113773.9|113817.7|113767.7|18
1736916910000|2025-01-15 04:55:10|113821.5|113771.5|113821.4|113771.4|113821.5|113771.5|113820.1|113770.1|5
1736916920000|2025-01-15 04:55:20|113821.3|113771.3|113818.2|113768.2|113821.9|113771.9|113816.6|113766.6|13
1736916930000|2025-01-15 04:55:30|113817.8|113767.8|113817.8|113767.8|113817.9|113767.9|113817.7|113767.7|5
1736916940000|2025-01-15 04:55:40|113817.6|113767.6|113813.8|113763.8|113817.6|113767.6|113811.7|113761.7|22
1736916950000|2025-01-15 04:55:50|113816.5|113766.5|113813.7|113763.7|113816.5|113766.5|113812.3|113762.3|10
1736916960000|2025-01-15 04:56:00|113813.9|113763.9|113814.9|113764.9|113814.9|113764.9|113813.7|113763.7|4
1736916970000|2025-01-15 04:56:10|113814.6|113764.6|113814.6|113764.6|113815.2|113765.2|113813.7|113763.7|4
1736916980000|2025-01-15 04:56:20|113815.6|113765.6|113815.9|113765.9|113816|113766|113815.6|113765.6|3
1736916990000|2025-01-15 04:56:30|113813.4|113763.4|113808|113758|113813.4|113763.4|113808|113758|11
1736917000000|2025-01-15 04:56:40|113808.8|113758.8|113807.9|113757.9|113817.3|113767.3|113807.4|113757.4|14
1736917010000|2025-01-15 04:56:50|113807.8|113757.8|113803.2|113753.2|113808.4|113758.4|113801.9|113751.9|18
1736917020000|2025-01-15 04:57:00|113803.3|113753.3|113800.5|113750.5|113803.3|113753.3|113800.5|113750.5|7
1736917030000|2025-01-15 04:57:10|113800.4|113750.4|113800|113750|113800.4|113750.4|113799.5|113749.5|6
1736917040000|2025-01-15 04:57:20|113801.2|113751.2|113803.2|113753.2|113804.1|113754.1|113801.2|113751.2|5
1736917050000|2025-01-15 04:57:30|113802.8|113752.8|113801.9|113751.9|113805|113755|113801.2|113751.2|13
1736917060000|2025-01-15 04:57:40|113800.7|113750.7|113799|113749|113800.7|113750.7|113799|113749|4
1736917070000|2025-01-15 04:57:50|113800.3|113750.3|113801.9|113751.9|113801.9|113751.9|113798.7|113748.7|8
1736917080000|2025-01-15 04:58:00|113803.2|113753.2|113803.4|113753.4|113803.4|113753.4|113803.2|113753.2|5
1736917090000|2025-01-15 04:58:10|113803.2|113753.2|113803.5|113753.5|113803.5|113753.5|113803.2|113753.2|2
1736917100000|2025-01-15 04:58:20|113802.2|113752.2|113802.8|113752.8|113809|113759|113802.2|113752.2|7
1736917110000|2025-01-15 04:58:30|113802.6|113752.6|113796.1|113746.1|113804.4|113754.4|113795|113745|22
1736917120000|2025-01-15 04:58:40|113798.2|113748.2|113801.4|113751.4|113801.8|113751.8|113798.2|113748.2|3
1736917130000|2025-01-15 04:58:50|113801.7|113751.7|113801.5|113751.5|113802.3|113752.3|113801.3|113751.3|6
1736917140000|2025-01-15 04:59:00|113801.4|113751.4|113801.2|113751.2|113801.4|113751.4|113801.2|113751.2|2
1736917150000|2025-01-15 04:59:10|113801|113751|113802.3|113752.3|113802.3|113752.3|113800.9|113750.9|5
1736917160000|2025-01-15 04:59:20|113799.9|113749.9|113799.7|113749.7|113799.9|113749.9|113799.5|113749.5|4
1736917180000|2025-01-15 04:59:40|113801.4|113751.4|113800.2|113750.2|113805|113755|113797.8|113747.8|8
1736917190000|2025-01-15 04:59:50|113800.6|113750.6|113800.7|113750.7|113800.7|113750.7|113800.6|113750.6|2
1736917200000|2025-01-15 05:00:00|113801.9|113751.9|113802|113752|113806.2|113756.2|113800.1|113750.1|10
1736917210000|2025-01-15 05:00:10|113803.7|113753.7|113802.7|113752.7|113804.6|113754.6|113802.6|113752.6|11
1736917220000|2025-01-15 05:00:20|113801.5|113751.5|113801.2|113751.2|113804.2|113754.2|113800|113750|11
1736917230000|2025-01-15 05:00:30|113801.3|113751.3|113801.4|113751.4|113802.7|113752.7|113801.3|113751.3|4
1736917240000|2025-01-15 05:00:40|113800.6|113750.6|113801.6|113751.6|113801.6|113751.6|113800.6|113750.6|2
1736917250000|2025-01-15 05:00:50|113801.7|113751.7|113803.2|113753.2|113806.8|113756.8|113801.1|113751.1|8
1736917260000|2025-01-15 05:01:00|113804|113754|113810|113760|113810|113760|113804|113754|14
1736917270000|2025-01-15 05:01:10|113808.1|113758.1|113813.5|113763.5|113813.5|113763.5|113808.1|113758.1|12
1736917280000|2025-01-15 05:01:20|113812.6|113762.6|113815.2|113765.2|113817|113767|113811.5|113761.5|11
1736917290000|2025-01-15 05:01:30|113815.4|113765.4|113814.4|113764.4|113815.6|113765.6|113814.4|113764.4|3
1736917300000|2025-01-15 05:01:40|113811|113761|113815.4|113765.4|113817.6|113767.6|113811|113761|18
1736917310000|2025-01-15 05:01:50|113815.5|113765.5|113816.5|113766.5|113816.5|113766.5|113810.3|113760.3|13
1736917320000|2025-01-15 05:02:00|113815.1|113765.1|113811.7|113761.7|113816|113766|113809.9|113759.9|10
1736917330000|2025-01-15 05:02:10|113811.6|113761.6|113815.6|113765.6|113818.2|113768.2|113811|113761|12
1736917340000|2025-01-15 05:02:20|113817.9|113767.9|113814.2|113764.2|113818.2|113768.2|113812.5|113762.5|11
1736917350000|2025-01-15 05:02:30|113813.9|113763.9|113813.6|113763.6|113813.9|113763.9|113813.6|113763.6|3
1736917360000|2025-01-15 05:02:40|113817.4|113767.4|113816|113766|113817.6|113767.6|113811.2|113761.2|18
1736917370000|2025-01-15 05:02:50|113815.9|113765.9|113815.6|113765.6|113815.9|113765.9|113813|113763|6
1736917380000|2025-01-15 05:03:00|113814.3|113764.3|113816.9|113766.9|113817.6|113767.6|113814.3|113764.3|8
1736917390000|2025-01-15 05:03:10|113816.7|113766.7|113816.8|113766.8|113816.8|113766.8|113816.7|113766.7|2
1736917400000|2025-01-15 05:03:20|113818.1|113768.1|113817.8|113767.8|113823.2|113773.2|113817.7|113767.7|12
1736917410000|2025-01-15 05:03:30|113817.1|113767.1|113817.5|113767.5|113818.8|113768.8|113816.7|113766.7|7
1736917420000|2025-01-15 05:03:40|113817.6|113767.6|113817.1|113767.1|113818.9|113768.9|113816|113766|7
1736917430000|2025-01-15 05:03:50|113816.3|113766.3|113816.5|113766.5|113816.5|113766.5|113816.3|113766.3|2
1736917440000|2025-01-15 05:04:00|113816.3|113766.3|113816.5|113766.5|113816.6|113766.6|113816.3|113766.3|4
1736917450000|2025-01-15 05:04:10|113816.4|113766.4|113821.5|113771.5|113826.7|113776.7|113816.2|113766.2|20
1736917460000|2025-01-15 05:04:20|113821.4|113771.4|113825.4|113775.4|113833.2|113783.2|113818.7|113768.7|13
1736917470000|2025-01-15 05:04:30|113824.2|113774.2|113826.3|113776.3|113826.7|113776.7|113824.1|113774.1|8
1736917480000|2025-01-15 05:04:40|113826.5|113776.5|113826.4|113776.4|113826.5|113776.5|113826.4|113776.4|2
1736917490000|2025-01-15 05:04:50|113826.5|113776.5|113826.7|113776.7|113830.5|113780.5|113824.4|113774.4|11
1736917500000|2025-01-15 05:05:00|113825.9|113775.9|113826.6|113776.6|113828.1|113778.1|113825.6|113775.6|11
1736917510000|2025-01-15 05:05:10|113826.8|113776.8|113831.9|113781.9|113833.6|113783.6|113826.8|113776.8|13
1736917520000|2025-01-15 05:05:20|113833.2|113783.2|113826.3|113776.3|113833.2|113783.2|113825.9|113775.9|21
1736917530000|2025-01-15 05:05:30|113824.7|113774.7|113824.8|113774.8|113824.8|113774.8|113824.7|113774.7|2
1736917540000|2025-01-15 05:05:40|113824.9|113774.9|113827|113777|113828.3|113778.3|113824.9|113774.9|8
1736917550000|2025-01-15 05:05:50|113828.8|113778.8|113829.6|113779.6|113839.3|113789.3|113827.5|113777.5|20
1736917560000|2025-01-15 05:06:00|113830.7|113780.7|113831.1|113781.1|113831.1|113781.1|113830.7|113780.7|2
1736917570000|2025-01-15 05:06:10|113831.2|113781.2|113832.1|113782.1|113832.1|113782.1|113829.6|113779.6|7
1736917580000|2025-01-15 05:06:20|113831.8|113781.8|113831.6|113781.6|113831.8|113781.8|113831.6|113781.6|2
1736917590000|2025-01-15 05:06:30|113832.4|113782.4|113832.5|113782.5|113833.2|113783.2|113832.4|113782.4|7
1736917600000|2025-01-15 05:06:40|113832.1|113782.1|113831.8|113781.8|113832.1|113782.1|113831.8|113781.8|2
1736917610000|2025-01-15 05:06:50|113832.1|113782.1|113835|113785|113835|113785|113832.1|113782.1|7
1736917620000|2025-01-15 05:07:00|113836.2|113786.2|113838.3|113788.3|113843.8|113793.8|113834.1|113784.1|14
1736917630000|2025-01-15 05:07:10|113837|113787|113835.4|113785.4|113841.7|113791.7|113835.4|113785.4|12
1736917640000|2025-01-15 05:07:20|113836.8|113786.8|113842.4|113792.4|113842.4|113792.4|113836.8|113786.8|11
1736917650000|2025-01-15 05:07:30|113841.7|113791.7|113840.7|113790.7|113841.7|113791.7|113840.4|113790.4|5
1736917660000|2025-01-15 05:07:40|113840.9|113790.9|113840.5|113790.5|113840.9|113790.9|113840.5|113790.5|3
1736917670000|2025-01-15 05:07:50|113840.6|113790.6|113840.9|113790.9|113840.9|113790.9|113840.6|113790.6|3
1736917680000|2025-01-15 05:08:00|113840.8|113790.8|113839.3|113789.3|113840.8|113790.8|113838.9|113788.9|5
1736917690000|2025-01-15 05:08:10|113839.4|113789.4|113852.3|113802.3|113852.3|113802.3|113839.4|113789.4|12
1736917710000|2025-01-15 05:08:30|113852.2|113802.2|113850.8|113800.8|113852.5|113802.5|113850.8|113800.8|8
1736917720000|2025-01-15 05:08:40|113850.7|113800.7|113850.6|113800.6|113850.7|113800.7|113850.6|113800.6|2
1736917730000|2025-01-15 05:08:50|113850.3|113800.3|113850.3|113800.3|113850.3|113800.3|113850.3|113800.3|1
1736917740000|2025-01-15 05:09:00|113850.8|113800.8|113853.1|113803.1|113853.1|113803.1|113850.8|113800.8|5
1736917750000|2025-01-15 05:09:10|113852.9|113802.9|113851.4|113801.4|113852.9|113802.9|113851.4|113801.4|3
1736917760000|2025-01-15 05:09:20|113850.6|113800.6|113849.5|113799.5|113850.6|113800.6|113849.4|113799.4|3
1736917770000|2025-01-15 05:09:30|113848.6|113798.6|113848.4|113798.4|113848.6|113798.6|113848|113798|5
1736917780000|2025-01-15 05:09:40|113847.8|113797.8|113848.3|113798.3|113850.5|113800.5|113845.1|113795.1|10
1736917790000|2025-01-15 05:09:50|113848.2|113798.2|113848.3|113798.3|113848.3|113798.3|113847.2|113797.2|3
1736917800000|2025-01-15 05:10:00|113847.2|113797.2|113833.1|113783.1|113847.2|113797.2|113833.1|113783.1|18
1736917810000|2025-01-15 05:10:10|113832.8|113782.8|113830.8|113780.8|113832.8|113782.8|113830.8|113780.8|4
1736917820000|2025-01-15 05:10:20|113830.7|113780.7|113832.3|113782.3|113832.3|113782.3|113830.7|113780.7|4
1736917830000|2025-01-15 05:10:30|113832.4|113782.4|113832.2|113782.2|113832.4|113782.4|113832.2|113782.2|2
1736917840000|2025-01-15 05:10:40|113832.4|113782.4|113832.3|113782.3|113832.4|113782.4|113832.3|113782.3|4
1736917850000|2025-01-15 05:10:50|113829.9|113779.9|113829.9|113779.9|113829.9|113779.9|113829.9|113779.9|1
1736917860000|2025-01-15 05:11:00|113830|113780|113846.4|113796.4|113846.4|113796.4|113830|113780|10
1736917870000|2025-01-15 05:11:10|113847|113797|113847.5|113797.5|113847.6|113797.6|113847|113797|3
1736917880000|2025-01-15 05:11:20|113847.4|113797.4|113847.3|113797.3|113847.4|113797.4|113847.3|113797.3|2
1736917890000|2025-01-15 05:11:30|113848.6|113798.6|113844.1|113794.1|113848.9|113798.9|113842.9|113792.9|7
1736917900000|2025-01-15 05:11:40|113842.7|113792.7|113844.2|113794.2|113844.2|113794.2|113840.3|113790.3|6
1736917910000|2025-01-15 05:11:50|113842.8|113792.8|113841.2|113791.2|113846.4|113796.4|113841.2|113791.2|10
1736917920000|2025-01-15 05:12:00|113840.8|113790.8|113843.8|113793.8|113843.8|113793.8|113840.8|113790.8|4
1736917930000|2025-01-15 05:12:10|113842.5|113792.5|113839.2|113789.2|113844|113794|113838.3|113788.3|7
1736917940000|2025-01-15 05:12:20|113840.1|113790.1|113839|113789|113842.2|113792.2|113838.8|113788.8|10
1736917950000|2025-01-15 05:12:30|113839.1|113789.1|113837.9|113787.9|113839.1|113789.1|113837.7|113787.7|5
1736917960000|2025-01-15 05:12:40|113837.8|113787.8|113835.6|113785.6|113837.9|113787.9|113835.6|113785.6|5
1736917970000|2025-01-15 05:12:50|113833|113783|113833.3|113783.3|113833.3|113783.3|113833|113783|5
1736917980000|2025-01-15 05:13:00|113834.7|113784.7|113833.3|113783.3|113837.4|113787.4|113833.3|113783.3|11
1736917990000|2025-01-15 05:13:10|113836.7|113786.7|113829.2|113779.2|113838.6|113788.6|113828.8|113778.8|12
1736918000000|2025-01-15 05:13:20|113830.4|113780.4|113831.2|113781.2|113831.2|113781.2|113829.5|113779.5|5
1736918010000|2025-01-15 05:13:30|113832.7|113782.7|113831|113781|113833.4|113783.4|113831|113781|7
1736918020000|2025-01-15 05:13:40|113829.8|113779.8|113829.3|113779.3|113829.8|113779.8|113829.3|113779.3|3
1736918030000|2025-01-15 05:13:50|113828.8|113778.8|113829.2|113779.2|113829.2|113779.2|113828.7|113778.7|6
1736918040000|2025-01-15 05:14:00|113830.5|113780.5|113829.7|113779.7|113836.7|113786.7|113829.7|113779.7|13
1736918050000|2025-01-15 05:14:10|113830.5|113780.5|113830.1|113780.1|113830.5|113780.5|113830|113780|5
1736918060000|2025-01-15 05:14:20|113829.9|113779.9|113827.1|113777.1|113829.9|113779.9|113827.1|113777.1|4
1736918070000|2025-01-15 05:14:30|113827.2|113777.2|113825.6|113775.6|113827.3|113777.3|113825.6|113775.6|5
1736918080000|2025-01-15 05:14:40|113825.4|113775.4|113827.8|113777.8|113827.8|113777.8|113825.4|113775.4|4
1736918090000|2025-01-15 05:14:50|113827.4|113777.4|113827.4|113777.4|113829|113779|113824.1|113774.1|12
1736918100000|2025-01-15 05:15:00|113826.9|113776.9|113831.8|113781.8|113833|113783|113824.8|113774.8|18
1736918110000|2025-01-15 05:15:10|113831.1|113781.1|113825.9|113775.9|113831.1|113781.1|113825.9|113775.9|5
1736918120000|2025-01-15 05:15:20|113825.8|113775.8|113825.7|113775.7|113825.8|113775.8|113825.7|113775.7|2
1736918130000|2025-01-15 05:15:30|113824.5|113774.5|113824.1|113774.1|113824.5|113774.5|113824.1|113774.1|2
1736918140000|2025-01-15 05:15:40|113823.9|113773.9|113822.7|113772.7|113824.1|113774.1|113822.7|113772.7|4
1736918150000|2025-01-15 05:15:50|113820.9|113770.9|113823.9|113773.9|113825.7|113775.7|113819.9|113769.9|15
1736918160000|2025-01-15 05:16:00|113824|113774|113823.9|113773.9|113824.1|113774.1|113823.9|113773.9|4
1736918170000|2025-01-15 05:16:10|113823.7|113773.7|113821|113771|113824.8|113774.8|113820|113770|15
1736918180000|2025-01-15 05:16:20|113819.5|113769.5|113818|113768|113823|113773|113817.7|113767.7|12
1736918190000|2025-01-15 05:16:30|113818.7|113768.7|113817.3|113767.3|113818.7|113768.7|113817|113767|6
1736918200000|2025-01-15 05:16:40|113818.4|113768.4|113818.4|113768.4|113818.4|113768.4|113818.3|113768.3|3
1736918210000|2025-01-15 05:16:50|113818.3|113768.3|113814.8|113764.8|113819.8|113769.8|113814.7|113764.7|9
1736918220000|2025-01-15 05:17:00|113816|113766|113816|113766|113816|113766|113816|113766|1
1736918230000|2025-01-15 05:17:10|113816.2|113766.2|113821.1|113771.1|113824.4|113774.4|113815.9|113765.9|15
1736918240000|2025-01-15 05:17:20|113822.7|113772.7|113822.4|113772.4|113824.4|113774.4|113822.2|113772.2|8
1736918250000|2025-01-15 05:17:30|113821.5|113771.5|113818.2|113768.2|113822.5|113772.5|113814|113764|12
1736918260000|2025-01-15 05:17:40|113817|113767|113818|113768|113818.8|113768.8|113814.7|113764.7|28
1736918270000|2025-01-15 05:17:50|113817.5|113767.5|113814.1|113764.1|113819.4|113769.4|113814.1|113764.1|24
1736918280000|2025-01-15 05:18:00|113814.2|113764.2|113813.8|113763.8|113817.2|113767.2|113813.8|113763.8|9
1736918290000|2025-01-15 05:18:10|113815.1|113765.1|113801.7|113751.7|113817.8|113767.8|113801.2|113751.2|23
1736918300000|2025-01-15 05:18:20|113803.8|113753.8|113804.8|113754.8|113808.6|113758.6|113803.8|113753.8|10
1736918310000|2025-01-15 05:18:30|113805|113755|113805.3|113755.3|113807.9|113757.9|113804.1|113754.1|14
1736918320000|2025-01-15 05:18:40|113806.5|113756.5|113805.3|113755.3|113807|113757|113802.7|113752.7|14
1736918330000|2025-01-15 05:18:50|113803.3|113753.3|113799.5|113749.5|113803.3|113753.3|113799.5|113749.5|10
1736918340000|2025-01-15 05:19:00|113800|113750|113799.6|113749.6|113800|113750|113799.6|113749.6|2
1736918350000|2025-01-15 05:19:10|113800.3|113750.3|113798.7|113748.7|113800.3|113750.3|113798.3|113748.3|4
1736918360000|2025-01-15 05:19:20|113797.3|113747.3|113797.4|113747.4|113797.4|113747.4|113797|113747|3
1736918370000|2025-01-15 05:19:30|113797.6|113747.6|113796.2|113746.2|113797.6|113747.6|113795.1|113745.1|9
1736918380000|2025-01-15 05:19:40|113797.6|113747.6|113797.5|113747.5|113798|113748|113797.5|113747.5|5
1736918390000|2025-01-15 05:19:50|113797.8|113747.8|113797.3|113747.3|113798|113748|113797.3|113747.3|6
1736918400000|2025-01-15 05:20:00|113796.3|113746.3|113797.5|113747.5|113800.4|113750.4|113796.3|113746.3|8
1736918410000|2025-01-15 05:20:10|113797.7|113747.7|113796.4|113746.4|113797.8|113747.8|113790|113740|11
1736918420000|2025-01-15 05:20:20|113797.2|113747.2|113797.5|113747.5|113797.9|113747.9|113797.2|113747.2|6
1736918430000|2025-01-15 05:20:30|113797.4|113747.4|113797|113747|113797.4|113747.4|113797|113747|4
1736918440000|2025-01-15 05:20:40|113795|113745|113796.3|113746.3|113798.1|113748.1|113795|113745|7
1736918450000|2025-01-15 05:20:50|113796.5|113746.5|113798|113748|113798|113748|113796.5|113746.5|6
1736918460000|2025-01-15 05:21:00|113798.4|113748.4|113796.7|113746.7|113799.2|113749.2|113796.7|113746.7|7
1736918470000|2025-01-15 05:21:10|113796.8|113746.8|113796.2|113746.2|113797.4|113747.4|113795.9|113745.9|6
1736918480000|2025-01-15 05:21:20|113794.9|113744.9|113796.4|113746.4|113799.1|113749.1|113794|113744|8
1736918490000|2025-01-15 05:21:30|113796.2|113746.2|113796.2|113746.2|113796.2|113746.2|113796.2|113746.2|1
1736918500000|2025-01-15 05:21:40|113796.1|113746.1|113796.1|113746.1|113796.1|113746.1|113796.1|113746.1|1
1736918510000|2025-01-15 05:21:50|113795.7|113745.7|113793.2|113743.2|113795.7|113745.7|113793.2|113743.2|5
1736918520000|2025-01-15 05:22:00|113797.3|113747.3|113795.8|113745.8|113797.3|113747.3|113795.8|113745.8|4
1736918530000|2025-01-15 05:22:10|113795.9|113745.9|113798.1|113748.1|113798.1|113748.1|113795.9|113745.9|3
1736918540000|2025-01-15 05:22:20|113796.8|113746.8|113796|113746|113796.8|113746.8|113794.1|113744.1|5
1736918550000|2025-01-15 05:22:30|113795.7|113745.7|113795.9|113745.9|113796.4|113746.4|113795.7|113745.7|6
1736918560000|2025-01-15 05:22:40|113795.6|113745.6|113796|113746|113796|113746|113795.6|113745.6|4
1736918570000|2025-01-15 05:22:50|113795.8|113745.8|113793.5|113743.5|113795.8|113745.8|113793.2|113743.2|3
1736918580000|2025-01-15 05:23:00|113792.6|113742.6|113792.5|113742.5|113794|113744|113792.5|113742.5|7
1736918590000|2025-01-15 05:23:10|113791.3|113741.3|113797.4|113747.4|113797.4|113747.4|113791.3|113741.3|11
1736918600000|2025-01-15 05:23:20|113796.1|113746.1|113791.7|113741.7|113796.1|113746.1|113791.7|113741.7|6
1736918610000|2025-01-15 05:23:30|113791.5|113741.5|113791.4|113741.4|113791.6|113741.6|113791.4|113741.4|4
1736918620000|2025-01-15 05:23:40|113791.3|113741.3|113792.8|113742.8|113792.8|113742.8|113791.3|113741.3|3
1736918630000|2025-01-15 05:23:50|113792.9|113742.9|113792.9|113742.9|113792.9|113742.9|113792.9|113742.9|1
1736918650000|2025-01-15 05:24:10|113791.7|113741.7|113791.2|113741.2|113791.7|113741.7|113789|113739|6
1736918660000|2025-01-15 05:24:20|113789.8|113739.8|113791.8|113741.8|113791.8|113741.8|113789.8|113739.8|3
1736918670000|2025-01-15 05:24:30|113792|113742|113786.8|113736.8|113792.2|113742.2|113786.8|113736.8|6
1736918680000|2025-01-15 05:24:40|113786.7|113736.7|113783.9|113733.9|113786.7|113736.7|113783.9|113733.9|3
1736918690000|2025-01-15 05:24:50|113784|113734|113785.2|113735.2|113790.4|113740.4|113784|113734|11
1736918700000|2025-01-15 05:25:00|113784.6|113734.6|113784.7|113734.7|113787.9|113737.9|113782|113732|16
1736918710000|2025-01-15 05:25:10|113782.2|113732.2|113772.1|113722.1|113786.6|113736.6|113766.6|113716.6|36
1736918720000|2025-01-15 05:25:20|113773.5|113723.5|113784.4|113734.4|113790.1|113740.1|113773.3|113723.3|15
1736918730000|2025-01-15 05:25:30|113785|113735|113786.4|113736.4|113788.5|113738.5|113784.6|113734.6|12
1736918740000|2025-01-15 05:25:40|113786.3|113736.3|113786.4|113736.4|113787.4|113737.4|113784.1|113734.1|6
1736918750000|2025-01-15 05:25:50|113787.3|113737.3|113786.3|113736.3|113787.3|113737.3|113784.6|113734.6|12
1736918760000|2025-01-15 05:26:00|113786|113736|113786.1|113736.1|113786.3|113736.3|113786|113736|3
1736918770000|2025-01-15 05:26:10|113786|113736|113786.1|113736.1|113786.1|113736.1|113786|113736|2
1736918780000|2025-01-15 05:26:20|113784.6|113734.6|113786.1|113736.1|113786.1|113736.1|113784.2|113734.2|6
1736918790000|2025-01-15 05:26:30|113786|113736|113785.9|113735.9|113786|113736|113785.9|113735.9|2
1736918800000|2025-01-15 05:26:40|113785.8|113735.8|113788.1|113738.1|113788.1|113738.1|113785.8|113735.8|6
1736918810000|2025-01-15 05:26:50|113787.9|113737.9|113786.5|113736.5|113787.9|113737.9|113786.5|113736.5|3
1736918820000|2025-01-15 05:27:00|113786.6|113736.6|113788.7|113738.7|113788.7|113738.7|113786.6|113736.6|5
1736918830000|2025-01-15 05:27:10|113788.6|113738.6|113815|113765|113816.4|113766.4|113788.6|113738.6|24
1736918840000|2025-01-15 05:27:20|113814.9|113764.9|113813.7|113763.7|113817.8|113767.8|113813.7|113763.7|6
1736918850000|2025-01-15 05:27:30|113814.9|113764.9|113816.9|113766.9|113818.3|113768.3|113814.1|113764.1|13
1736918860000|2025-01-15 05:27:40|113815.7|113765.7|113816.9|113766.9|113816.9|113766.9|113815.7|113765.7|3
1736918870000|2025-01-15 05:27:50|113816.7|113766.7|113817|113767|113821.8|113771.8|113812.9|113762.9|17
1736918880000|2025-01-15 05:28:00|113817.2|113767.2|113817.6|113767.6|113817.6|113767.6|113817.2|113767.2|4
1736918890000|2025-01-15 05:28:10|113817.4|113767.4|113817.2|113767.2|113817.4|113767.4|113817.2|113767.2|2
1736918900000|2025-01-15 05:28:20|113820.4|113770.4|113814.3|113764.3|113820.4|113770.4|113812.8|113762.8|10
1736918910000|2025-01-15 05:28:30|113815.3|113765.3|113814.1|113764.1|113815.3|113765.3|113814.1|113764.1|4
1736918920000|2025-01-15 05:28:40|113813.9|113763.9|113813.9|113763.9|113813.9|113763.9|113813.9|113763.9|1
1736918930000|2025-01-15 05:28:50|113813.8|113763.8|113813.7|113763.7|113814.3|113764.3|113813.7|113763.7|6
1736918940000|2025-01-15 05:29:00|113813.9|113763.9|113813.7|113763.7|113813.9|113763.9|113813.7|113763.7|4
1736918950000|2025-01-15 05:29:10|113813.6|113763.6|113813.5|113763.5|113813.6|113763.6|113813.5|113763.5|2
1736918960000|2025-01-15 05:29:20|113814|113764|113815.6|113765.6|113815.6|113765.6|113814|113764|5
1736918970000|2025-01-15 05:29:30|113817|113767|113820.1|113770.1|113824.3|113774.3|113813.7|113763.7|16
1736918980000|2025-01-15 05:29:40|113818.8|113768.8|113818.7|113768.7|113818.8|113768.8|113818.6|113768.6|4
1736918990000|2025-01-15 05:29:50|113818.8|113768.8|113819.6|113769.6|113819.8|113769.8|113818.8|113768.8|5
1736919000000|2025-01-15 05:30:00|113820.9|113770.9|113820.2|113770.2|113821.6|113771.6|113820.2|113770.2|6
1736919010000|2025-01-15 05:30:10|113820.4|113770.4|113820.3|113770.3|113820.7|113770.7|113820.3|113770.3|4
1736919020000|2025-01-15 05:30:20|113820.7|113770.7|113824.5|113774.5|113828.1|113778.1|113820.4|113770.4|9
1736919030000|2025-01-15 05:30:30|113823.2|113773.2|113820.7|113770.7|113825.2|113775.2|113820.6|113770.6|16
1736919040000|2025-01-15 05:30:40|113821|113771|113822.2|113772.2|113822.7|113772.7|113820.7|113770.7|8
1736919050000|2025-01-15 05:30:50|113822.1|113772.1|113817.4|113767.4|113824.3|113774.3|113817.4|113767.4|9
1736919060000|2025-01-15 05:31:00|113819.2|113769.2|113818.5|113768.5|113820.9|113770.9|113817.4|113767.4|11
1736919070000|2025-01-15 05:31:10|113818.7|113768.7|113814.4|113764.4|113818.7|113768.7|113812.9|113762.9|16
1736919080000|2025-01-15 05:31:20|113815.3|113765.3|113817.7|113767.7|113817.7|113767.7|113814.3|113764.3|15
1736919090000|2025-01-15 05:31:30|113818.9|113768.9|113826.2|113776.2|113830.8|113780.8|113818.9|113768.9|10
1736919100000|2025-01-15 05:31:40|113825.8|113775.8|113824.6|113774.6|113825.8|113775.8|113824.4|113774.4|5
1736919110000|2025-01-15 05:31:50|113823.8|113773.8|113822.1|113772.1|113823.8|113773.8|113821.1|113771.1|9
1736919120000|2025-01-15 05:32:00|113820.8|113770.8|113816.3|113766.3|113823.4|113773.4|113815.3|113765.3|16
1736919130000|2025-01-15 05:32:10|113816.7|113766.7|113821.3|113771.3|113821.3|113771.3|113816.7|113766.7|9
1736919140000|2025-01-15 05:32:20|113821.4|113771.4|113822.5|113772.5|113822.5|113772.5|113821.3|113771.3|3
1736919150000|2025-01-15 05:32:30|113823.3|113773.3|113824.2|113774.2|113829.2|113779.2|113823.3|113773.3|15
1736919160000|2025-01-15 05:32:40|113824.5|113774.5|113824.9|113774.9|113824.9|113774.9|113824.5|113774.5|2
1736919170000|2025-01-15 05:32:50|113824.8|113774.8|113825|113775|113825|113775|113824.7|113774.7|3
1736919180000|2025-01-15 05:33:00|113823.6|113773.6|113824.7|113774.7|113824.7|113774.7|113822.8|113772.8|6
1736919190000|2025-01-15 05:33:10|113823.4|113773.4|113822.7|113772.7|113823.4|113773.4|113821.8|113771.8|5
1736919200000|2025-01-15 05:33:20|113820.1|113770.1|113821.3|113771.3|113824|113774|113817.4|113767.4|11
1736919210000|2025-01-15 05:33:30|113821.4|113771.4|113821.3|113771.3|113821.4|113771.4|113821.3|113771.3|2
1736919220000|2025-01-15 05:33:40|113824.5|113774.5|113822.7|113772.7|113824.5|113774.5|113821.9|113771.9|6
1736919230000|2025-01-15 05:33:50|113822|113772|113821.4|113771.4|113822.7|113772.7|113815.3|113765.3|12
1736919240000|2025-01-15 05:34:00|113820|113770|113820.7|113770.7|113820.8|113770.8|113819.1|113769.1|8
1736919250000|2025-01-15 05:34:10|113823.3|113773.3|113821.5|113771.5|113823.7|113773.7|113820.5|113770.5|11
1736919260000|2025-01-15 05:34:20|113822.7|113772.7|113828.5|113778.5|113833.2|113783.2|113822.7|113772.7|18
1736919270000|2025-01-15 05:34:30|113829.3|113779.3|113833.3|113783.3|113835.8|113785.8|113829.3|113779.3|9
1736919280000|2025-01-15 05:34:40|113833.2|113783.2|113834.7|113784.7|113834.7|113784.7|113833.2|113783.2|2
1736919290000|2025-01-15 05:34:50|113834|113784|113834|113784|113834|113784|113834|113784|1
1736919300000|2025-01-15 05:35:00|113837.4|113787.4|113837.4|113787.4|113837.4|113787.4|113837.4|113787.4|1
1736919310000|2025-01-15 05:35:10|113837.5|113787.5|113838.4|113788.4|113838.6|113788.6|113834.3|113784.3|5
1736919320000|2025-01-15 05:35:20|113834.2|113784.2|113832.1|113782.1|113835|113785|113831.3|113781.3|5
1736919330000|2025-01-15 05:35:30|113832.3|113782.3|113831.9|113781.9|113832.3|113782.3|113831.9|113781.9|4
1736919340000|2025-01-15 05:35:40|113831|113781|113836.7|113786.7|113836.7|113786.7|113831|113781|7
1736919350000|2025-01-15 05:35:50|113833.1|113783.1|113833.1|113783.1|113833.1|113783.1|113833.1|113783.1|1
1736919360000|2025-01-15 05:36:00|113833|113783|113832.9|113782.9|113833|113783|113832.9|113782.9|2
1736919370000|2025-01-15 05:36:10|113833.1|113783.1|113836.9|113786.9|113842.2|113792.2|113832.8|113782.8|10
1736919380000|2025-01-15 05:36:20|113841.7|113791.7|113836|113786|113841.8|113791.8|113836|113786|10
1736919390000|2025-01-15 05:36:30|113836.1|113786.1|113834.3|113784.3|113840.6|113790.6|113834.3|113784.3|8
1736919400000|2025-01-15 05:36:40|113837.8|113787.8|113834.2|113784.2|113837.8|113787.8|113834|113784|5
1736919410000|2025-01-15 05:36:50|113834.3|113784.3|113834.3|113784.3|113834.4|113784.4|113834.3|113784.3|3
1736919430000|2025-01-15 05:37:10|113833.9|113783.9|113833.9|113783.9|113833.9|113783.9|113833.9|113783.9|1
1736919440000|2025-01-15 05:37:20|113832.7|113782.7|113830.9|113780.9|113835|113785|113828.2|113778.2|10
1736919450000|2025-01-15 05:37:30|113830.1|113780.1|113825.2|113775.2|113830.1|113780.1|113824.5|113774.5|12
1736919460000|2025-01-15 05:37:40|113828.5|113778.5|113827.1|113777.1|113831|113781|113827.1|113777.1|7
1736919470000|2025-01-15 05:37:50|113826.6|113776.6|113821.7|113771.7|113826.6|113776.6|113821.7|113771.7|8
1736919480000|2025-01-15 05:38:00|113822|113772|113822.2|113772.2|113822.2|113772.2|113821.8|113771.8|4
1736919490000|2025-01-15 05:38:10|113822.3|113772.3|113825.7|113775.7|113825.7|113775.7|113820.6|113770.6|10
1736919500000|2025-01-15 05:38:20|113824.1|113774.1|113825.6|113775.6|113826.2|113776.2|113821.5|113771.5|8
1736919510000|2025-01-15 05:38:30|113825.5|113775.5|113824.5|113774.5|113825.5|113775.5|113824.5|113774.5|2
1736919520000|2025-01-15 05:38:40|113824.2|113774.2|113824.5|113774.5|113824.5|113774.5|113824.2|113774.2|2
1736919530000|2025-01-15 05:38:50|113824.6|113774.6|113827.1|113777.1|113827.1|113777.1|113817.2|113767.2|11
1736919540000|2025-01-15 05:39:00|113827.5|113777.5|113827.2|113777.2|113829.7|113779.7|113824.5|113774.5|12
1736919550000|2025-01-15 05:39:10|113826.9|113776.9|113825.4|113775.4|113828.7|113778.7|113822.7|113772.7|14
1736919560000|2025-01-15 05:39:20|113826.6|113776.6|113827|113777|113829.5|113779.5|113825.4|113775.4|24
1736919570000|2025-01-15 05:39:30|113829.5|113779.5|113824.9|113774.9|113829.5|113779.5|113824.9|113774.9|11
1736919580000|2025-01-15 05:39:40|113825.4|113775.4|113825.2|113775.2|113825.9|113775.9|113825.2|113775.2|4
1736919590000|2025-01-15 05:39:50|113825.8|113775.8|113828.3|113778.3|113828.3|113778.3|113823.9|113773.9|8
1736919600000|2025-01-15 05:40:00|113829.7|113779.7|113827.7|113777.7|113831|113781|113824.6|113774.6|10
1736919610000|2025-01-15 05:40:10|113828.4|113778.4|113828.5|113778.5|113828.5|113778.5|113828.4|113778.4|2
1736919620000|2025-01-15 05:40:20|113828.4|113778.4|113828|113778|113828.4|113778.4|113828|113778|4
1736919630000|2025-01-15 05:40:30|113827.1|113777.1|113827|113777|113827.5|113777.5|113826.3|113776.3|6
1736919640000|2025-01-15 05:40:40|113828.6|113778.6|113831.6|113781.6|113831.8|113781.8|113828.6|113778.6|7
1736919650000|2025-01-15 05:40:50|113831.4|113781.4|113831.6|113781.6|113831.7|113781.7|113831.4|113781.4|6
1736919660000|2025-01-15 05:41:00|113830.8|113780.8|113828.4|113778.4|113835.2|113785.2|113828.4|113778.4|11
1736919670000|2025-01-15 05:41:10|113828.5|113778.5|113828.6|113778.6|113828.6|113778.6|113828.5|113778.5|2
1736919680000|2025-01-15 05:41:20|113827.1|113777.1|113822.4|113772.4|113827.1|113777.1|113820.9|113770.9|17
1736919690000|2025-01-15 05:41:30|113823.5|113773.5|113821.4|113771.4|113823.7|113773.7|113819.1|113769.1|14
1736919700000|2025-01-15 05:41:40|113821.6|113771.6|113821.8|113771.8|113821.8|113771.8|113821.6|113771.6|2
1736919710000|2025-01-15 05:41:50|113823.2|113773.2|113824.7|113774.7|113826.4|113776.4|113823.2|113773.2|11
1736919720000|2025-01-15 05:42:00|113825.5|113775.5|113825.2|113775.2|113825.9|113775.9|113822.9|113772.9|7
1736919730000|2025-01-15 05:42:10|113825.6|113775.6|113820.3|113770.3|113825.6|113775.6|113820|113770|9
1736919740000|2025-01-15 05:42:20|113822.3|113772.3|113818.1|113768.1|113823.1|113773.1|113818.1|113768.1|12
1736919750000|2025-01-15 05:42:30|113817.3|113767.3|113817.3|113767.3|113817.4|113767.4|113817.3|113767.3|3
1736919760000|2025-01-15 05:42:40|113816.3|113766.3|113816.1|113766.1|113817.8|113767.8|113816.1|113766.1|5
1736919770000|2025-01-15 05:42:50|113818.7|113768.7|113822.1|113772.1|113822.7|113772.7|113818.7|113768.7|10
1736919780000|2025-01-15 05:43:00|113821.2|113771.2|113808.7|113758.7|113822.8|113772.8|113800.8|113750.8|29
1736919790000|2025-01-15 05:43:10|113805.4|113755.4|113805.3|113755.3|113807.4|113757.4|113801.7|113751.7|12
1736919800000|2025-01-15 05:43:20|113803.5|113753.5|113812.7|113762.7|113812.7|113762.7|113803.5|113753.5|8
1736919810000|2025-01-15 05:43:30|113812.6|113762.6|113809.8|113759.8|113813.8|113763.8|113809.7|113759.7|11
1736919820000|2025-01-15 05:43:40|113812|113762|113803.9|113753.9|113814|113764|113796.7|113746.7|15
1736919830000|2025-01-15 05:43:50|113804.6|113754.6|113807.6|113757.6|113807.6|113757.6|113802.6|113752.6|11
1736919840000|2025-01-15 05:44:00|113805.8|113755.8|113807.4|113757.4|113807.4|113757.4|113805.8|113755.8|2
1736919860000|2025-01-15 05:44:20|113805.6|113755.6|113805.1|113755.1|113807.4|113757.4|113805.1|113755.1|5
1736919870000|2025-01-15 05:44:30|113805.4|113755.4|113805.1|113755.1|113805.4|113755.4|113805.1|113755.1|4
1736919880000|2025-01-15 05:44:40|113807.1|113757.1|113801.6|113751.6|113808.8|113758.8|113799.1|113749.1|7
1736919890000|2025-01-15 05:44:50|113801.9|113751.9|113799.4|113749.4|113805.9|113755.9|113799.2|113749.2|11
1736919900000|2025-01-15 05:45:00|113802.3|113752.3|113799.2|113749.2|113802.3|113752.3|113799.2|113749.2|4
1736919910000|2025-01-15 05:45:10|113797.3|113747.3|113793.5|113743.5|113797.3|113747.3|113789.7|113739.7|15
1736919920000|2025-01-15 05:45:20|113791.7|113741.7|113792.8|113742.8|113793.5|113743.5|113791.6|113741.6|7
1736919930000|2025-01-15 05:45:30|113791.2|113741.2|113797.2|113747.2|113797.2|113747.2|113791.2|113741.2|7
1736919940000|2025-01-15 05:45:40|113795|113745|113793|113743|113795.2|113745.2|113792.2|113742.2|9
1736919950000|2025-01-15 05:45:50|113794.2|113744.2|113794.9|113744.9|113795.3|113745.3|113794.2|113744.2|4
1736919960000|2025-01-15 05:46:00|113798.2|113748.2|113794|113744|113798.2|113748.2|113794|113744|6
1736919970000|2025-01-15 05:46:10|113794.1|113744.1|113794.7|113744.7|113795|113745|113794.1|113744.1|3
1736919980000|2025-01-15 05:46:20|113794.3|113744.3|113794.4|113744.4|113794.4|113744.4|113794.3|113744.3|2
1736919990000|2025-01-15 05:46:30|113794.9|113744.9|113794.8|113744.8|113794.9|113744.9|113794.7|113744.7|3
1736920000000|2025-01-15 05:46:40|113792|113742|113795.7|113745.7|113796.7|113746.7|113790.9|113740.9|7
1736920010000|2025-01-15 05:46:50|113795.3|113745.3|113792.5|113742.5|113795.4|113745.4|113791.2|113741.2|9
1736920020000|2025-01-15 05:47:00|113792.7|113742.7|113793.7|113743.7|113793.7|113743.7|113792.3|113742.3|7
1736920030000|2025-01-15 05:47:10|113793.8|113743.8|113795.6|113745.6|113795.6|113745.6|113793.8|113743.8|7
1736920040000|2025-01-15 05:47:20|113797|113747|113797.5|113747.5|113797.5|113747.5|113793|113743|6
1736920050000|2025-01-15 05:47:30|113797.4|113747.4|113797.8|113747.8|113801|113751|113797.3|113747.3|6
1736920060000|2025-01-15 05:47:40|113799.3|113749.3|113800.1|113750.1|113807.9|113757.9|113799.3|113749.3|11
1736920070000|2025-01-15 05:47:50|113799.9|113749.9|113799.6|113749.6|113799.9|113749.9|113799.6|113749.6|6
1736920080000|2025-01-15 05:48:00|113797.9|113747.9|113797.7|113747.7|113799.4|113749.4|113797.6|113747.6|8
1736920090000|2025-01-15 05:48:10|113796.8|113746.8|113796.3|113746.3|113797.8|113747.8|113796.3|113746.3|3
1736920100000|2025-01-15 05:48:20|113796.9|113746.9|113796|113746|113797.4|113747.4|113790.7|113740.7|6
1736920110000|2025-01-15 05:48:30|113792.9|113742.9|113792.2|113742.2|113793.7|113743.7|113787.3|113737.3|13
1736920120000|2025-01-15 05:48:40|113792|113742|113791.8|113741.8|113792|113742|113791.8|113741.8|2
1736920130000|2025-01-15 05:48:50|113791|113741|113790.9|113740.9|113791|113741|113787.9|113737.9|5
1736920140000|2025-01-15 05:49:00|113790.7|113740.7|113790.1|113740.1|113790.7|113740.7|113787.9|113737.9|7
1736920150000|2025-01-15 05:49:10|113790.2|113740.2|113789.7|113739.7|113790.2|113740.2|113789.7|113739.7|5
1736920160000|2025-01-15 05:49:20|113789.6|113739.6|113791.4|113741.4|113791.5|113741.5|113788.3|113738.3|4
1736920170000|2025-01-15 05:49:30|113791.3|113741.3|113791.7|113741.7|113791.7|113741.7|113791.3|113741.3|3
1736920180000|2025-01-15 05:49:40|113792.3|113742.3|113792.8|113742.8|113792.8|113742.8|113792.3|113742.3|2
1736920190000|2025-01-15 05:49:50|113792.6|113742.6|113792.6|113742.6|113792.6|113742.6|113792.6|113742.6|1
1736920200000|2025-01-15 05:50:00|113792.4|113742.4|113794|113744|113797.8|113747.8|113787.2|113737.2|13
1736920210000|2025-01-15 05:50:10|113793.2|113743.2|113793.2|113743.2|113793.2|113743.2|113793.2|113743.2|1
1736920230000|2025-01-15 05:50:30|113791.6|113741.6|113792.7|113742.7|113793.4|113743.4|113791.6|113741.6|7
1736920240000|2025-01-15 05:50:40|113796.1|113746.1|113794.3|113744.3|113798.4|113748.4|113794.2|113744.2|5
1736920250000|2025-01-15 05:50:50|113794.8|113744.8|113794.5|113744.5|113795.2|113745.2|113793.4|113743.4|7
1736920260000|2025-01-15 05:51:00|113796.7|113746.7|113812|113762|113812|113762|113796.7|113746.7|28
1736920270000|2025-01-15 05:51:10|113810.6|113760.6|113813.9|113763.9|113813.9|113763.9|113809.2|113759.2|9
1736920280000|2025-01-15 05:51:20|113814.1|113764.1|113821.5|113771.5|113821.9|113771.9|113814.1|113764.1|4
1736920290000|2025-01-15 05:51:30|113821.7|113771.7|113828.1|113778.1|113831|113781|113820.6|113770.6|9
1736920300000|2025-01-15 05:51:40|113825.5|113775.5|113822|113772|113830.4|113780.4|113821.8|113771.8|20
1736920310000|2025-01-15 05:51:50|113825.3|113775.3|113821.9|113771.9|113827.1|113777.1|113821.9|113771.9|12
1736920320000|2025-01-15 05:52:00|113821.3|113771.3|113821.3|113771.3|113821.3|113771.3|113821.3|113771.3|1
1736920330000|2025-01-15 05:52:10|113823.8|113773.8|113820.2|113770.2|113825.7|113775.7|113820.2|113770.2|12
1736920340000|2025-01-15 05:52:20|113820.1|113770.1|113820.1|113770.1|113820.1|113770.1|113820.1|113770.1|1
1736920350000|2025-01-15 05:52:30|113819.9|113769.9|113820.7|113770.7|113820.7|113770.7|113819.9|113769.9|6
1736920360000|2025-01-15 05:52:40|113818.8|113768.8|113817|113767|113818.8|113768.8|113817|113767|6
1736920370000|2025-01-15 05:52:50|113816.6|113766.6|113816.6|113766.6|113816.8|113766.8|113816.5|113766.5|7
1736920380000|2025-01-15 05:53:00|113816.7|113766.7|113815.5|113765.5|113820.4|113770.4|113814.5|113764.5|11
1736920390000|2025-01-15 05:53:10|113815.4|113765.4|113816.9|113766.9|113817|113767|113813.4|113763.4|13
1736920400000|2025-01-15 05:53:20|113817|113767|113816|113766|113818.8|113768.8|113816|113766|5
1736920410000|2025-01-15 05:53:30|113816.3|113766.3|113815.6|113765.6|113817|113767|113815.2|113765.2|10
1736920420000|2025-01-15 05:53:40|113815.7|113765.7|113815.7|113765.7|113817.1|113767.1|113812.7|113762.7|15
1736920430000|2025-01-15 05:53:50|113817|113767|113813.1|113763.1|113817.4|113767.4|113812.9|113762.9|28
1736920440000|2025-01-15 05:54:00|113813.3|113763.3|113815.2|113765.2|113815.5|113765.5|113813.3|113763.3|7
1736920450000|2025-01-15 05:54:10|113815.5|113765.5|113815.2|113765.2|113815.5|113765.5|113815.2|113765.2|3
1736920460000|2025-01-15 05:54:20|113814.7|113764.7|113813.6|113763.6|113816.6|113766.6|113809.2|113759.2|12
1736920470000|2025-01-15 05:54:30|113812.1|113762.1|113826.2|113776.2|113827.2|113777.2|113808.1|113758.1|14
1736920480000|2025-01-15 05:54:40|113827|113777|113827|113777|113827|113777|113827|113777|1
1736920490000|2025-01-15 05:54:50|113827.3|113777.3|113833.3|113783.3|113838.9|113788.9|113827.3|113777.3|17
1736920500000|2025-01-15 05:55:00|113836.9|113786.9|113838.2|113788.2|113840.2|113790.2|113832.5|113782.5|20
1736920510000|2025-01-15 05:55:10|113836.4|113786.4|113845.2|113795.2|113845.4|113795.4|113835.6|113785.6|17
1736920520000|2025-01-15 05:55:20|113846.8|113796.8|113855.1|113805.1|113858.2|113808.2|113846.8|113796.8|13
1736920530000|2025-01-15 05:55:30|113855.3|113805.3|113857.2|113807.2|113857.2|113807.2|113855|113805|9
1736920540000|2025-01-15 05:55:40|113858.1|113808.1|113862.2|113812.2|113864.4|113814.4|113856.4|113806.4|16
1736920550000|2025-01-15 05:55:50|113861|113811|113863.3|113813.3|113866.1|113816.1|113861|113811|14
1736920560000|2025-01-15 05:56:00|113864.5|113814.5|113862|113812|113866.7|113816.7|113861.9|113811.9|18
1736920570000|2025-01-15 05:56:10|113864.2|113814.2|113862.1|113812.1|113866.5|113816.5|113861.8|113811.8|29
1736920580000|2025-01-15 05:56:20|113863.5|113813.5|113859.3|113809.3|113866.9|113816.9|113859.3|113809.3|15
1736920590000|2025-01-15 05:56:30|113860.3|113810.3|113864.5|113814.5|113866.3|113816.3|113860.3|113810.3|12
1736920600000|2025-01-15 05:56:40|113866.5|113816.5|113868.5|113818.5|113868.5|113818.5|113862.9|113812.9|14
1736920610000|2025-01-15 05:56:50|113868.6|113818.6|113874.1|113824.1|113876.3|113826.3|113866.8|113816.8|20
1736920620000|2025-01-15 05:57:00|113876.1|113826.1|113872.9|113822.9|113876.1|113826.1|113869.7|113819.7|9
1736920630000|2025-01-15 05:57:10|113865.7|113815.7|113865.5|113815.5|113867.1|113817.1|113861.8|113811.8|10
1736920640000|2025-01-15 05:57:20|113866.1|113816.1|113868.5|113818.5|113869.9|113819.9|113866.1|113816.1|4
1736920650000|2025-01-15 05:57:30|113865.9|113815.9|113883.4|113833.4|113885.5|113835.5|113865.9|113815.9|28
1736920660000|2025-01-15 05:57:40|113885.2|113835.2|113890.6|113840.6|113891.6|113841.6|113883.9|113833.9|17
1736920670000|2025-01-15 05:57:50|113891.2|113841.2|113900|113850|113905.8|113855.8|113891.2|113841.2|41
1736920680000|2025-01-15 05:58:00|113901|113851|113910.2|113860.2|113911.3|113861.3|113899|113849|27
1736920690000|2025-01-15 05:58:10|113909.7|113859.7|113904.5|113854.5|113910.5|113860.5|113898.4|113848.4|26
1736920700000|2025-01-15 05:58:20|113902.5|113852.5|113910|113860|113910|113860|113901.5|113851.5|27
1736920710000|2025-01-15 05:58:30|113906.9|113856.9|113902.9|113852.9|113907.1|113857.1|113900|113850|29
1736920720000|2025-01-15 05:58:40|113900.7|113850.7|113890.4|113840.4|113905.2|113855.2|113890.4|113840.4|22
1736920730000|2025-01-15 05:58:50|113894.5|113844.5|113905.3|113855.3|113906.5|113856.5|113894.5|113844.5|21
1736920740000|2025-01-15 05:59:00|113906.8|113856.8|113910.3|113860.3|113912|113862|113906.8|113856.8|16
1736920750000|2025-01-15 05:59:10|113912.1|113862.1|113914.8|113864.8|113917.3|113867.3|113910.1|113860.1|9
1736920760000|2025-01-15 05:59:20|113915.9|113865.9|113914.7|113864.7|113918.2|113868.2|113910.1|113860.1|11
1736920770000|2025-01-15 05:59:30|113915.6|113865.6|113917.8|113867.8|113920.7|113870.7|113915.6|113865.6|7
1736920780000|2025-01-15 05:59:40|113916.4|113866.4|113909.8|113859.8|113920.7|113870.7|113902.4|113852.4|22
1736920790000|2025-01-15 05:59:50|113911.2|113861.2|113917|113867|113917.1|113867.1|113911|113861|8
1736920800000|2025-01-15 06:00:00|113920.6|113870.6|113924.6|113874.6|113928.9|113878.9|113918|113868|23
1736920810000|2025-01-15 06:00:10|113928|113878|113922.1|113872.1|113928|113878|113920.3|113870.3|24
1736920820000|2025-01-15 06:00:20|113923.1|113873.1|113925.2|113875.2|113926.9|113876.9|113922.1|113872.1|10
1736920830000|2025-01-15 06:00:30|113923.8|113873.8|113933.7|113883.7|113934.3|113884.3|113923.2|113873.2|28
1736920840000|2025-01-15 06:00:40|113934.3|113884.3|113923.9|113873.9|113939.6|113889.6|113923.9|113873.9|38
1736920850000|2025-01-15 06:00:50|113925|113875|113927.8|113877.8|113927.8|113877.8|113922|113872|13
1736920860000|2025-01-15 06:01:00|113926.6|113876.6|113926.3|113876.3|113927.8|113877.8|113925.3|113875.3|11
1736920870000|2025-01-15 06:01:10|113925.3|113875.3|113928|113878|113928|113878|113925.3|113875.3|9
1736920880000|2025-01-15 06:01:20|113928.6|113878.6|113928.4|113878.4|113929.2|113879.2|113927.3|113877.3|9
1736920890000|2025-01-15 06:01:30|113928|113878|113930.3|113880.3|113934.4|113884.4|113927.4|113877.4|17
1736920900000|2025-01-15 06:01:40|113928.1|113878.1|113923|113873|113928.6|113878.6|113918.3|113868.3|17
1736920910000|2025-01-15 06:01:50|113922.1|113872.1|113928.2|113878.2|113931.2|113881.2|113919.6|113869.6|13
1736920920000|2025-01-15 06:02:00|113928.4|113878.4|113918.7|113868.7|113928.4|113878.4|113917.7|113867.7|11
1736920930000|2025-01-15 06:02:10|113920.2|113870.2|113916.7|113866.7|113927.9|113877.9|113916.7|113866.7|19
1736920940000|2025-01-15 06:02:20|113919.3|113869.3|113917.4|113867.4|113923.5|113873.5|113913.7|113863.7|17
1736920950000|2025-01-15 06:02:30|113916.6|113866.6|113904.8|113854.8|113918.2|113868.2|113904.2|113854.2|11
1736920960000|2025-01-15 06:02:40|113899.2|113849.2|113899.9|113849.9|113903.3|113853.3|113892.5|113842.5|21
1736920970000|2025-01-15 06:02:50|113903.1|113853.1|113883.5|113833.5|113910.6|113860.6|113883.5|113833.5|18
1736920980000|2025-01-15 06:03:00|113886|113836|113886.8|113836.8|113886.8|113836.8|113886|113836|3
1736920990000|2025-01-15 06:03:10|113886.7|113836.7|113888.3|113838.3|113888.4|113838.4|113886.7|113836.7|7
1736921000000|2025-01-15 06:03:20|113887.3|113837.3|113885|113835|113887.3|113837.3|113884|113834|5
1736921010000|2025-01-15 06:03:30|113891|113841|113884.6|113834.6|113891|113841|113884.6|113834.6|5
1736921020000|2025-01-15 06:03:40|113883.2|113833.2|113884.3|113834.3|113884.6|113834.6|113882.3|113832.3|6
1736921030000|2025-01-15 06:03:50|113883.3|113833.3|113878.6|113828.6|113883.3|113833.3|113878.6|113828.6|5
1736921040000|2025-01-15 06:04:00|113881.1|113831.1|113880.7|113830.7|113883.4|113833.4|113877.8|113827.8|17
1736921050000|2025-01-15 06:04:10|113881.1|113831.1|113878.2|113828.2|113882.8|113832.8|113876.2|113826.2|12
1736921060000|2025-01-15 06:04:20|113876|113826|113868.5|113818.5|113877.8|113827.8|113866.1|113816.1|17
1736921070000|2025-01-15 06:04:30|113871.1|113821.1|113879.7|113829.7|113884.3|113834.3|113871.1|113821.1|24
1736921080000|2025-01-15 06:04:40|113879.9|113829.9|113877.7|113827.7|113879.9|113829.9|113876.7|113826.7|3
1736921090000|2025-01-15 06:04:50|113878.4|113828.4|113871.5|113821.5|113879|113829|113869.2|113819.2|17
1736921100000|2025-01-15 06:05:00|113870|113820|113849.1|113799.1|113870|113820|113849.1|113799.1|28
1736921110000|2025-01-15 06:05:10|113850.5|113800.5|113847.8|113797.8|113852.9|113802.9|113846.6|113796.6|22
1736921120000|2025-01-15 06:05:20|113851.4|113801.4|113847.8|113797.8|113851.4|113801.4|113844.4|113794.4|10
1736921130000|2025-01-15 06:05:30|113847.7|113797.7|113847.9|113797.9|113854.2|113804.2|113846.9|113796.9|17
1736921140000|2025-01-15 06:05:40|113846.9|113796.9|113850.2|113800.2|113854.1|113804.1|113846.9|113796.9|6
1736921150000|2025-01-15 06:05:50|113849.9|113799.9|113853.8|113803.8|113854.1|113804.1|113849.7|113799.7|12
1736921160000|2025-01-15 06:06:00|113853.1|113803.1|113849.7|113799.7|113853.1|113803.1|113848.6|113798.6|4
1736921170000|2025-01-15 06:06:10|113849.2|113799.2|113849.8|113799.8|113852.9|113802.9|113843.5|113793.5|22
1736921180000|2025-01-15 06:06:20|113853.6|113803.6|113849|113799|113853.6|113803.6|113849|113799|17
1736921190000|2025-01-15 06:06:30|113848.6|113798.6|113853|113803|113853.2|113803.2|113848.1|113798.1|14
1736921200000|2025-01-15 06:06:40|113849.6|113799.6|113856.7|113806.7|113856.9|113806.9|113849.2|113799.2|11
1736921210000|2025-01-15 06:06:50|113853.1|113803.1|113864.7|113814.7|113868.2|113818.2|113853.1|113803.1|18
1736921220000|2025-01-15 06:07:00|113857|113807|113865.1|113815.1|113866.5|113816.5|113857|113807|23
1736921230000|2025-01-15 06:07:10|113866.5|113816.5|113873|113823|113876.5|113826.5|113861.5|113811.5|24
1736921240000|2025-01-15 06:07:20|113874.8|113824.8|113878.4|113828.4|113880.1|113830.1|113869|113819|22
1736921250000|2025-01-15 06:07:30|113879.5|113829.5|113879.8|113829.8|113879.9|113829.9|113879.5|113829.5|3
1736921260000|2025-01-15 06:07:40|113878.2|113828.2|113879.6|113829.6|113882.9|113832.9|113878.2|113828.2|6
1736921270000|2025-01-15 06:07:50|113878.8|113828.8|113878|113828|113887.9|113837.9|113876.2|113826.2|18
1736921280000|2025-01-15 06:08:00|113874.7|113824.7|113877.1|113827.1|113878.9|113828.9|113872.3|113822.3|13
1736921290000|2025-01-15 06:08:10|113874.4|113824.4|113872.3|113822.3|113877.9|113827.9|113870.6|113820.6|32
1736921300000|2025-01-15 06:08:20|113879.1|113829.1|113878.9|113828.9|113879.1|113829.1|113878.2|113828.2|3
1736921310000|2025-01-15 06:08:30|113875.7|113825.7|113876.8|113826.8|113878.3|113828.3|113872.4|113822.4|8
1736921320000|2025-01-15 06:08:40|113882.4|113832.4|113879.4|113829.4|113882.4|113832.4|113879.4|113829.4|6
1736921330000|2025-01-15 06:08:50|113874.5|113824.5|113874.2|113824.2|113877.6|113827.6|113867.6|113817.6|16
1736921340000|2025-01-15 06:09:00|113876.5|113826.5|113872.7|113822.7|113879.8|113829.8|113870.1|113820.1|20
1736921350000|2025-01-15 06:09:10|113870.7|113820.7|113870.5|113820.5|113873.6|113823.6|113864|113814|30
1736921360000|2025-01-15 06:09:20|113868.7|113818.7|113874.6|113824.6|113878|113828|113867.8|113817.8|11
1736921370000|2025-01-15 06:09:30|113873.7|113823.7|113872.9|113822.9|113875.1|113825.1|113872.6|113822.6|13
1736921380000|2025-01-15 06:09:40|113875.1|113825.1|113874.8|113824.8|113877|113827|113872.9|113822.9|10
1736921390000|2025-01-15 06:09:50|113876.4|113826.4|113880.1|113830.1|113881|113831|113876.4|113826.4|9
1736921400000|2025-01-15 06:10:00|113881.7|113831.7|113879.7|113829.7|113883.1|113833.1|113879.2|113829.2|6
1736921410000|2025-01-15 06:10:10|113880.5|113830.5|113882.8|113832.8|113882.9|113832.9|113880.5|113830.5|4
1736921420000|2025-01-15 06:10:20|113882.6|113832.6|113883.9|113833.9|113884.3|113834.3|113881.8|113831.8|4
1736921430000|2025-01-15 06:10:30|113884.1|113834.1|113884.2|113834.2|113888.4|113838.4|113882.2|113832.2|8
1736921440000|2025-01-15 06:10:40|113881.4|113831.4|113881.2|113831.2|113881.4|113831.4|113881.1|113831.1|4
1736921450000|2025-01-15 06:10:50|113881.1|113831.1|113873.9|113823.9|113881.4|113831.4|113873.9|113823.9|18
1736921460000|2025-01-15 06:11:00|113880.1|113830.1|113881.1|113831.1|113882.8|113832.8|113877.2|113827.2|16
1736921470000|2025-01-15 06:11:10|113878.7|113828.7|113879.7|113829.7|113881.9|113831.9|113875.3|113825.3|21
1736921480000|2025-01-15 06:11:20|113878.1|113828.1|113873.7|113823.7|113879.7|113829.7|113868.5|113818.5|8
1736921490000|2025-01-15 06:11:30|113872.9|113822.9|113879.5|113829.5|113879.9|113829.9|113868.6|113818.6|15
1736921500000|2025-01-15 06:11:40|113875.5|113825.5|113878.8|113828.8|113880.4|113830.4|113875.5|113825.5|13
1736921510000|2025-01-15 06:11:50|113877|113827|113878.9|113828.9|113880.6|113830.6|113876|113826|23
1736921520000|2025-01-15 06:12:00|113877|113827|113881.5|113831.5|113881.5|113831.5|113870.1|113820.1|13
1736921540000|2025-01-15 06:12:20|113880.1|113830.1|113879.3|113829.3|113882.2|113832.2|113876.1|113826.1|12
1736921550000|2025-01-15 06:12:30|113879.8|113829.8|113863.7|113813.7|113880.4|113830.4|113860.7|113810.7|14
1736921560000|2025-01-15 06:12:40|113862.9|113812.9|113861.2|113811.2|113862.9|113812.9|113861.2|113811.2|3
1736921570000|2025-01-15 06:12:50|113864|113814|113876.9|113826.9|113881.3|113831.3|113860.4|113810.4|24
1736921580000|2025-01-15 06:13:00|113878.8|113828.8|113879.5|113829.5|113881.5|113831.5|113876.2|113826.2|7
1736921590000|2025-01-15 06:13:10|113881|113831|113881.3|113831.3|113883.6|113833.6|113880.9|113830.9|4
1736921600000|2025-01-15 06:13:20|113883|113833|113883.6|113833.6|113883.6|113833.6|113882.5|113832.5|3
1736921610000|2025-01-15 06:13:30|113883.8|113833.8|113884|113834|113884|113834|113883.8|113833.8|2
1736921620000|2025-01-15 06:13:40|113885.8|113835.8|113885.8|113835.8|113885.8|113835.8|113883.4|113833.4|8
1736921630000|2025-01-15 06:13:50|113886.7|113836.7|113885.6|113835.6|113886.7|113836.7|113884.3|113834.3|6
1736921640000|2025-01-15 06:14:00|113884.7|113834.7|113884.4|113834.4|113885.4|113835.4|113884.4|113834.4|4
1736921650000|2025-01-15 06:14:10|113889.5|113839.5|113887.7|113837.7|113895.6|113845.6|113884.9|113834.9|13
1736921660000|2025-01-15 06:14:20|113891.3|113841.3|113888.4|113838.4|113892.3|113842.3|113887.7|113837.7|7
1736921670000|2025-01-15 06:14:30|113886.8|113836.8|113888.8|113838.8|113892.4|113842.4|113886.8|113836.8|8
1736921680000|2025-01-15 06:14:40|113888.5|113838.5|113888.4|113838.4|113892.9|113842.9|113888.4|113838.4|5
1736921690000|2025-01-15 06:14:50|113886.1|113836.1|113883.1|113833.1|113886.1|113836.1|113881.1|113831.1|6
1736921700000|2025-01-15 06:15:00|113883|113833|113884.7|113834.7|113884.7|113834.7|113883|113833|4
1736921710000|2025-01-15 06:15:10|113884.4|113834.4|113884.3|113834.3|113885.1|113835.1|113884.2|113834.2|5
1736921720000|2025-01-15 06:15:20|113886.7|113836.7|113882.3|113832.3|113886.7|113836.7|113877.3|113827.3|13
1736921730000|2025-01-15 06:15:30|113882.4|113832.4|113880.8|113830.8|113882.4|113832.4|113880.8|113830.8|4
1736921740000|2025-01-15 06:15:40|113882|113832|113881.5|113831.5|113883.5|113833.5|113881.5|113831.5|3
1736921750000|2025-01-15 06:15:50|113881.6|113831.6|113882.9|113832.9|113882.9|113832.9|113881.6|113831.6|3
1736921760000|2025-01-15 06:16:00|113884.4|113834.4|113882.8|113832.8|113887.5|113837.5|113882.8|113832.8|11
1736921780000|2025-01-15 06:16:20|113876.4|113826.4|113877.5|113827.5|113880.7|113830.7|113876.1|113826.1|11
1736921790000|2025-01-15 06:16:30|113879.5|113829.5|113880.5|113830.5|113880.5|113830.5|113878.2|113828.2|6
1736921800000|2025-01-15 06:16:40|113881.5|113831.5|113860.3|113810.3|113881.5|113831.5|113860.3|113810.3|9
1736921810000|2025-01-15 06:16:50|113860.6|113810.6|113860.3|113810.3|113860.6|113810.6|113860.1|113810.1|5
1736921820000|2025-01-15 06:17:00|113863.7|113813.7|113860.9|113810.9|113863.7|113813.7|113859.6|113809.6|8
1736921830000|2025-01-15 06:17:10|113860.5|113810.5|113859.2|113809.2|113864.5|113814.5|113859|113809|12
1736921840000|2025-01-15 06:17:20|113859.6|113809.6|113858.9|113808.9|113859.6|113809.6|113858.9|113808.9|2
1736921850000|2025-01-15 06:17:30|113861.5|113811.5|113857.2|113807.2|113861.5|113811.5|113857.2|113807.2|6
1736921860000|2025-01-15 06:17:40|113859.6|113809.6|113867.2|113817.2|113869.4|113819.4|113856.8|113806.8|25
1736921870000|2025-01-15 06:17:50|113866.9|113816.9|113867.1|113817.1|113869.9|113819.9|113866.7|113816.7|10
1736921880000|2025-01-15 06:18:00|113868|113818|113866.7|113816.7|113869|113819|113865.9|113815.9|10
1736921890000|2025-01-15 06:18:10|113866.8|113816.8|113862.7|113812.7|113870.1|113820.1|113862.7|113812.7|14
1736921900000|2025-01-15 06:18:20|113866.3|113816.3|113869.1|113819.1|113869.1|113819.1|113862.7|113812.7|8
1736921910000|2025-01-15 06:18:30|113869|113819|113869.6|113819.6|113870.5|113820.5|113863.8|113813.8|16
1736921920000|2025-01-15 06:18:40|113868.8|113818.8|113872.3|113822.3|113872.5|113822.5|113867.1|113817.1|18
1736921930000|2025-01-15 06:18:50|113869.6|113819.6|113871.5|113821.5|113873.4|113823.4|113868.4|113818.4|22
1736921940000|2025-01-15 06:19:00|113869|113819|113871.3|113821.3|113873.1|113823.1|113863.6|113813.6|29
1736921950000|2025-01-15 06:19:10|113871|113821|113871|113821|113874.4|113824.4|113868.9|113818.9|29
1736921960000|2025-01-15 06:19:20|113869.8|113819.8|113870.9|113820.9|113871.1|113821.1|113869.8|113819.8|7
1736921970000|2025-01-15 06:19:30|113870.5|113820.5|113872.5|113822.5|113878.7|113828.7|113866.5|113816.5|19
1736921980000|2025-01-15 06:19:40|113871.1|113821.1|113870|113820|113872.5|113822.5|113867.9|113817.9|13
1736921990000|2025-01-15 06:19:50|113868.4|113818.4|113869.1|113819.1|113870.6|113820.6|113868.4|113818.4|6
1736922000000|2025-01-15 06:20:00|113864.7|113814.7|113867.2|113817.2|113869.2|113819.2|113863.5|113813.5|14
1736922010000|2025-01-15 06:20:10|113867.6|113817.6|113867.6|113817.6|113868.1|113818.1|113859.2|113809.2|16
1736922020000|2025-01-15 06:20:20|113863.8|113813.8|113867.2|113817.2|113868.3|113818.3|113863.8|113813.8|12
1736922030000|2025-01-15 06:20:30|113863.8|113813.8|113855.5|113805.5|113873.5|113823.5|113855.2|113805.2|17
1736922040000|2025-01-15 06:20:40|113854|113804|113852.9|113802.9|113854|113804|113852.8|113802.8|4
1736922050000|2025-01-15 06:20:50|113856.7|113806.7|113855.6|113805.6|113856.7|113806.7|113855.4|113805.4|4
1736922060000|2025-01-15 06:21:00|113855.5|113805.5|113846.2|113796.2|113855.5|113805.5|113844.6|113794.6|13
1736922070000|2025-01-15 06:21:10|113845.2|113795.2|113834.6|113784.6|113845.2|113795.2|113830.5|113780.5|21
1736922080000|2025-01-15 06:21:20|113832.6|113782.6|113835.2|113785.2|113835.9|113785.9|113830.3|113780.3|15
1736922090000|2025-01-15 06:21:30|113835.1|113785.1|113835.5|113785.5|113836.7|113786.7|113829.7|113779.7|10
1736922100000|2025-01-15 06:21:40|113832.9|113782.9|113832.5|113782.5|113837.1|113787.1|113826.1|113776.1|15
1736922110000|2025-01-15 06:21:50|113833.7|113783.7|113833.5|113783.5|113834.1|113784.1|113833.1|113783.1|6
1736922120000|2025-01-15 06:22:00|113838.3|113788.3|113835.8|113785.8|113838.3|113788.3|113834.3|113784.3|7
1736922130000|2025-01-15 06:22:10|113831.1|113781.1|113834.8|113784.8|113835.4|113785.4|113830.2|113780.2|8
1736922140000|2025-01-15 06:22:20|113830.8|113780.8|113836.1|113786.1|113836.7|113786.7|113830.8|113780.8|13
1736922150000|2025-01-15 06:22:30|113836.6|113786.6|113832.3|113782.3|113837.3|113787.3|113829.7|113779.7|19
1736922160000|2025-01-15 06:22:40|113834.3|113784.3|113834.7|113784.7|113835.2|113785.2|113831.7|113781.7|7
1736922170000|2025-01-15 06:22:50|113835.3|113785.3|113835.1|113785.1|113835.4|113785.4|113833.8|113783.8|5
1736922180000|2025-01-15 06:23:00|113830.6|113780.6|113830.1|113780.1|113835.4|113785.4|113829.8|113779.8|13
1736922190000|2025-01-15 06:23:10|113830|113780|113825.6|113775.6|113833|113783|113825.6|113775.6|21
1736922200000|2025-01-15 06:23:20|113832.8|113782.8|113836.5|113786.5|113836.8|113786.8|113828.7|113778.7|12
1736922210000|2025-01-15 06:23:30|113836.8|113786.8|113830.2|113780.2|113837.3|113787.3|113826.6|113776.6|23
1736922220000|2025-01-15 06:23:40|113833.4|113783.4|113843.7|113793.7|113844.5|113794.5|113828.3|113778.3|24
1736922230000|2025-01-15 06:23:50|113842.3|113792.3|113840|113790|113843.6|113793.6|113836.7|113786.7|16
1736922240000|2025-01-15 06:24:00|113838.4|113788.4|113837.3|113787.3|113838.4|113788.4|113835.7|113785.7|11
1736922250000|2025-01-15 06:24:10|113837.2|113787.2|113835.2|113785.2|113837.2|113787.2|113832.4|113782.4|9
1736922260000|2025-01-15 06:24:20|113829.2|113779.2|113817.8|113767.8|113831.2|113781.2|113817.8|113767.8|10
1736922270000|2025-01-15 06:24:30|113820.4|113770.4|113822.2|113772.2|113823.3|113773.3|113820.4|113770.4|5
1736922280000|2025-01-15 06:24:40|113825.6|113775.6|113824|113774|113825.6|113775.6|113822.2|113772.2|4
1736922290000|2025-01-15 06:24:50|113824.1|113774.1|113825.3|113775.3|113828|113778|113824.1|113774.1|6
1736922300000|2025-01-15 06:25:00|113825|113775|113824.8|113774.8|113829|113779|113824|113774|8
1736922310000|2025-01-15 06:25:10|113830.3|113780.3|113825.2|113775.2|113830.3|113780.3|113825|113775|4
1736922320000|2025-01-15 06:25:20|113825.1|113775.1|113825.9|113775.9|113829.3|113779.3|113825.1|113775.1|5
1736922330000|2025-01-15 06:25:30|113825.7|113775.7|113825.5|113775.5|113825.7|113775.7|113825.5|113775.5|2
1736922340000|2025-01-15 06:25:40|113825.6|113775.6|113825.7|113775.7|113825.7|113775.7|113825.6|113775.6|2
1736922350000|2025-01-15 06:25:50|113825.3|113775.3|113825|113775|113825.3|113775.3|113824.8|113774.8|3
1736922360000|2025-01-15 06:26:00|113825.2|113775.2|113824.8|113774.8|113825.2|113775.2|113824.8|113774.8|2
1736922370000|2025-01-15 06:26:10|113825|113775|113826.2|113776.2|113826.2|113776.2|113825|113775|4
1736922380000|2025-01-15 06:26:20|113826.5|113776.5|113825.3|113775.3|113828.9|113778.9|113825.2|113775.2|6
1736922390000|2025-01-15 06:26:30|113824.9|113774.9|113828.8|113778.8|113830.5|113780.5|113824.9|113774.9|10
1736922400000|2025-01-15 06:26:40|113832.6|113782.6|113826.5|113776.5|113832.6|113782.6|113826.5|113776.5|7
1736922410000|2025-01-15 06:26:50|113826.7|113776.7|113826.8|113776.8|113826.9|113776.9|113826.7|113776.7|3
1736922420000|2025-01-15 06:27:00|113826.5|113776.5|113826.5|113776.5|113826.5|113776.5|113826.5|113776.5|1
1736922430000|2025-01-15 06:27:10|113826.7|113776.7|113826.4|113776.4|113826.7|113776.7|113826.1|113776.1|7
1736922440000|2025-01-15 06:27:20|113824.7|113774.7|113828.4|113778.4|113828.8|113778.8|113824.7|113774.7|4
1736922450000|2025-01-15 06:27:30|113828.9|113778.9|113828.2|113778.2|113829|113779|113827.4|113777.4|6
1736922460000|2025-01-15 06:27:40|113828.5|113778.5|113828.4|113778.4|113828.7|113778.7|113828.4|113778.4|3
1736922470000|2025-01-15 06:27:50|113826.2|113776.2|113826.9|113776.9|113827.1|113777.1|113826.2|113776.2|5
1736922480000|2025-01-15 06:28:00|113828.5|113778.5|113828.8|113778.8|113829.7|113779.7|113828.5|113778.5|4
1736922490000|2025-01-15 06:28:10|113827.3|113777.3|113827.5|113777.5|113827.5|113777.5|113827.3|113777.3|2
1736922500000|2025-01-15 06:28:20|113827.3|113777.3|113827.3|113777.3|113827.3|113777.3|113827.3|113777.3|1
1736922510000|2025-01-15 06:28:30|113827.5|113777.5|113826.3|113776.3|113827.5|113777.5|113825.8|113775.8|5
1736922520000|2025-01-15 06:28:40|113825.5|113775.5|113829.2|113779.2|113829.2|113779.2|113824.8|113774.8|6
1736922530000|2025-01-15 06:28:50|113828.8|113778.8|113827.4|113777.4|113828.8|113778.8|113826.8|113776.8|6
1736922540000|2025-01-15 06:29:00|113830.9|113780.9|113829.9|113779.9|113833.9|113783.9|113829|113779|9
1736922550000|2025-01-15 06:29:10|113830|113780|113831.1|113781.1|113834.6|113784.6|113830|113780|12
1736922560000|2025-01-15 06:29:20|113829.6|113779.6|113829.6|113779.6|113829.7|113779.7|113829.5|113779.5|4
1736922570000|2025-01-15 06:29:30|113830.3|113780.3|113827.8|113777.8|113831.6|113781.6|113827.5|113777.5|11
1736922580000|2025-01-15 06:29:40|113827|113777|113821.9|113771.9|113827|113777|113821.9|113771.9|8
1736922590000|2025-01-15 06:29:50|113821.3|113771.3|113820.6|113770.6|113821.3|113771.3|113820.6|113770.6|3
1736922600000|2025-01-15 06:30:00|113823.1|113773.1|113820.9|113770.9|113823.1|113773.1|113820.7|113770.7|5
1736922610000|2025-01-15 06:30:10|113820.8|113770.8|113820.8|113770.8|113820.8|113770.8|113820.8|113770.8|1
1736922620000|2025-01-15 06:30:20|113820.9|113770.9|113820.9|113770.9|113820.9|113770.9|113820.9|113770.9|1
1736922630000|2025-01-15 06:30:30|113819.5|113769.5|113805.3|113755.3|113819.5|113769.5|113805.3|113755.3|23
1736922640000|2025-01-15 06:30:40|113804.7|113754.7|113807.8|113757.8|113809.6|113759.6|113804.3|113754.3|21
1736922650000|2025-01-15 06:30:50|113809.4|113759.4|113809.7|113759.7|113809.7|113759.7|113803.8|113753.8|10
1736922660000|2025-01-15 06:31:00|113811.3|113761.3|113808.1|113758.1|113811.3|113761.3|113807.8|113757.8|7
1736922670000|2025-01-15 06:31:10|113808.3|113758.3|113809.2|113759.2|113809.5|113759.5|113804.1|113754.1|9
1736922680000|2025-01-15 06:31:20|113809|113759|113808.9|113758.9|113809.7|113759.7|113808.9|113758.9|4
1736922690000|2025-01-15 06:31:30|113808.7|113758.7|113810.8|113760.8|113811|113761|113808.7|113758.7|7
1736922700000|2025-01-15 06:31:40|113812.4|113762.4|113813.7|113763.7|113813.7|113763.7|113812.4|113762.4|4
1736922710000|2025-01-15 06:31:50|113813.3|113763.3|113817.3|113767.3|113819.4|113769.4|113808.4|113758.4|14
1736922720000|2025-01-15 06:32:00|113819|113769|113821.7|113771.7|113827.3|113777.3|113817.6|113767.6|23
1736922730000|2025-01-15 06:32:10|113825|113775|113820.8|113770.8|113825|113775|113820.8|113770.8|11
1736922740000|2025-01-15 06:32:20|113820.9|113770.9|113817.7|113767.7|113820.9|113770.9|113817.7|113767.7|3
1736922750000|2025-01-15 06:32:30|113818.4|113768.4|113819.4|113769.4|113821.2|113771.2|113818.4|113768.4|8
1736922760000|2025-01-15 06:32:40|113819.3|113769.3|113818|113768|113820.1|113770.1|113818|113768|5
1736922770000|2025-01-15 06:32:50|113817|113767|113815.5|113765.5|113817|113767|113815.5|113765.5|4
1736922780000|2025-01-15 06:33:00|113825.5|113775.5|113823|113773|113827.3|113777.3|113822.9|113772.9|5
1736922790000|2025-01-15 06:33:10|113826.8|113776.8|113827.6|113777.6|113830.2|113780.2|113824.2|113774.2|12
1736922800000|2025-01-15 06:33:20|113824|113774|113823.8|113773.8|113826.4|113776.4|113820|113770|16
1736922810000|2025-01-15 06:33:30|113822.5|113772.5|113825|113775|113831.5|113781.5|113822.5|113772.5|20
1736922820000|2025-01-15 06:33:40|113828.8|113778.8|113828.6|113778.6|113829|113779|113825|113775|12
1736922830000|2025-01-15 06:33:50|113825.4|113775.4|113827.2|113777.2|113830.9|113780.9|113825.2|113775.2|18
1736922840000|2025-01-15 06:34:00|113825.7|113775.7|113821.2|113771.2|113825.7|113775.7|113817.9|113767.9|6
1736922850000|2025-01-15 06:34:10|113822.5|113772.5|113821.2|113771.2|113823|113773|113821.2|113771.2|6
1736922870000|2025-01-15 06:34:30|113821.5|113771.5|113819.8|113769.8|113821.6|113771.6|113819.8|113769.8|4
1736922880000|2025-01-15 06:34:40|113820|113770|113819.9|113769.9|113820|113770|113819.8|113769.8|4
1736922890000|2025-01-15 06:34:50|113820|113770|113822|113772|113822|113772|113820|113770|3
1736922900000|2025-01-15 06:35:00|113822.6|113772.6|113813.9|113763.9|113822.6|113772.6|113813.9|113763.9|7
1736922910000|2025-01-15 06:35:10|113814.5|113764.5|113818.6|113768.6|113821.7|113771.7|113814.5|113764.5|9
1736922920000|2025-01-15 06:35:20|113821.8|113771.8|113818.4|113768.4|113824.8|113774.8|113818.4|113768.4|5
1736922930000|2025-01-15 06:35:30|113819|113769|113820.4|113770.4|113822.1|113772.1|113819|113769|3
1736922940000|2025-01-15 06:35:40|113819.8|113769.8|113823|113773|113823|113773|113818.6|113768.6|8
1736922950000|2025-01-15 06:35:50|113822.8|113772.8|113819.6|113769.6|113822.8|113772.8|113819.6|113769.6|7
1736922960000|2025-01-15 06:36:00|113816.2|113766.2|113819.2|113769.2|113819.7|113769.7|113816.2|113766.2|8
1736922970000|2025-01-15 06:36:10|113818.3|113768.3|113819.4|113769.4|113820.1|113770.1|113818.3|113768.3|5
1736922980000|2025-01-15 06:36:20|113818.8|113768.8|113818.4|113768.4|113818.8|113768.8|113818.4|113768.4|3
1736922990000|2025-01-15 06:36:30|113817.7|113767.7|113814.6|113764.6|113821.7|113771.7|113810.3|113760.3|18
1736923000000|2025-01-15 06:36:40|113814.9|113764.9|113812.2|113762.2|113814.9|113764.9|113812.2|113762.2|5
1736923010000|2025-01-15 06:36:50|113813|113763|113814.2|113764.2|113815.3|113765.3|113811.2|113761.2|16
1736923020000|2025-01-15 06:37:00|113820.4|113770.4|113825|113775|113825|113775|113817.8|113767.8|10
1736923030000|2025-01-15 06:37:10|113823.2|113773.2|113818.8|113768.8|113823.2|113773.2|113818.8|113768.8|8
1736923040000|2025-01-15 06:37:20|113820|113770|113815.8|113765.8|113821.4|113771.4|113815.6|113765.6|4
1736923050000|2025-01-15 06:37:30|113815.3|113765.3|113815.6|113765.6|113816.6|113766.6|113812.2|113762.2|10
1736923060000|2025-01-15 06:37:40|113814.1|113764.1|113813.8|113763.8|113815.7|113765.7|113810|113760|16
1736923070000|2025-01-15 06:37:50|113811|113761|113807.5|113757.5|113811.1|113761.1|113807.5|113757.5|8
1736923080000|2025-01-15 06:38:00|113813|113763|113801.4|113751.4|113813|113763|113799.6|113749.6|10
1736923090000|2025-01-15 06:38:10|113800.5|113750.5|113792.6|113742.6|113800.5|113750.5|113790.8|113740.8|5
1736923100000|2025-01-15 06:38:20|113791.7|113741.7|113790.2|113740.2|113791.8|113741.8|113790.2|113740.2|5
1736923110000|2025-01-15 06:38:30|113789.9|113739.9|113789.6|113739.6|113789.9|113739.9|113789.5|113739.5|4
1736923120000|2025-01-15 06:38:40|113789.5|113739.5|113786.3|113736.3|113789.6|113739.6|113786.3|113736.3|7
1736923130000|2025-01-15 06:38:50|113786.5|113736.5|113783.3|113733.3|113786.8|113736.8|113781|113731|14
1736923140000|2025-01-15 06:39:00|113783.4|113733.4|113783.1|113733.1|113783.4|113733.4|113783.1|113733.1|3
1736923150000|2025-01-15 06:39:10|113783|113733|113783.1|113733.1|113783.1|113733.1|113783|113733|2
1736923160000|2025-01-15 06:39:20|113783.3|113733.3|113786.5|113736.5|113791.6|113741.6|113783.3|113733.3|10
1736923170000|2025-01-15 06:39:30|113786.8|113736.8|113789.3|113739.3|113792.9|113742.9|113786.8|113736.8|9
1736923180000|2025-01-15 06:39:40|113787.8|113737.8|113787.3|113737.3|113789.2|113739.2|113787.3|113737.3|4
1736923190000|2025-01-15 06:39:50|113789|113739|113789.1|113739.1|113789.3|113739.3|113787.2|113737.2|12
1736923200000|2025-01-15 06:40:00|113787.4|113737.4|113793.1|113743.1|113793.1|113743.1|113785.2|113735.2|13
1736923210000|2025-01-15 06:40:10|113792.9|113742.9|113792.9|113742.9|113793.1|113743.1|113789.7|113739.7|6
1736923220000|2025-01-15 06:40:20|113789.7|113739.7|113792.4|113742.4|113793.1|113743.1|113789|113739|7
1736923230000|2025-01-15 06:40:30|113792.5|113742.5|113793.2|113743.2|113798.1|113748.1|113791.5|113741.5|10
1736923240000|2025-01-15 06:40:40|113797.7|113747.7|113798.4|113748.4|113798.5|113748.5|113794.4|113744.4|8
1736923250000|2025-01-15 06:40:50|113797.8|113747.8|113807.6|113757.6|113810.5|113760.5|113797.3|113747.3|14
1736923260000|2025-01-15 06:41:00|113808.8|113758.8|113814.4|113764.4|113819.5|113769.5|113806.7|113756.7|30
1736923270000|2025-01-15 06:41:10|113813.8|113763.8|113806.7|113756.7|113816|113766|113806.7|113756.7|13
1736923280000|2025-01-15 06:41:20|113806.9|113756.9|113805.9|113755.9|113809.5|113759.5|113803.9|113753.9|19
1736923290000|2025-01-15 06:41:30|113807.6|113757.6|113802.1|113752.1|113807.6|113757.6|113800.6|113750.6|11
1736923300000|2025-01-15 06:41:40|113802|113752|113802.7|113752.7|113803|113753|113802|113752|3
1736923310000|2025-01-15 06:41:50|113803.2|113753.2|113805.1|113755.1|113807.5|113757.5|113802.7|113752.7|7
1736923320000|2025-01-15 06:42:00|113805.3|113755.3|113805|113755|113805.3|113755.3|113805|113755|2
1736923330000|2025-01-15 06:42:10|113804.9|113754.9|113802.8|113752.8|113804.9|113754.9|113801.4|113751.4|9
1736923340000|2025-01-15 06:42:20|113802.7|113752.7|113802.7|113752.7|113804.9|113754.9|113800.6|113750.6|6
1736923350000|2025-01-15 06:42:30|113801.5|113751.5|113803|113753|113806.5|113756.5|113801.5|113751.5|7
1736923360000|2025-01-15 06:42:40|113803.1|113753.1|113803.1|113753.1|113803.3|113753.3|113803.1|113753.1|3
1736923370000|2025-01-15 06:42:50|113804.8|113754.8|113803.4|113753.4|113804.8|113754.8|113799.3|113749.3|10
1736923380000|2025-01-15 06:43:00|113798.6|113748.6|113799.4|113749.4|113804.3|113754.3|113798.4|113748.4|11
1736923390000|2025-01-15 06:43:10|113799.7|113749.7|113799.4|113749.4|113799.7|113749.7|113799.4|113749.4|2
1736923400000|2025-01-15 06:43:20|113797.9|113747.9|113800.8|113750.8|113802|113752|113793.2|113743.2|14
1736923410000|2025-01-15 06:43:30|113796.6|113746.6|113800.2|113750.2|113801.4|113751.4|113795.2|113745.2|19
1736923420000|2025-01-15 06:43:40|113795.6|113745.6|113802.5|113752.5|113805.9|113755.9|113794.6|113744.6|24
1736923430000|2025-01-15 06:43:50|113803.2|113753.2|113802.6|113752.6|113804.6|113754.6|113798.4|113748.4|18
1736923440000|2025-01-15 06:44:00|113803.5|113753.5|113805.5|113755.5|113809.5|113759.5|113802.7|113752.7|23
1736923450000|2025-01-15 06:44:10|113805.2|113755.2|113801.1|113751.1|113805.2|113755.2|113797.3|113747.3|14
1736923460000|2025-01-15 06:44:20|113804.7|113754.7|113802.7|113752.7|113804.7|113754.7|113799.3|113749.3|6
1736923470000|2025-01-15 06:44:30|113803.7|113753.7|113805.2|113755.2|113805.5|113755.5|113797.1|113747.1|15
1736923480000|2025-01-15 06:44:40|113805.3|113755.3|113803.4|113753.4|113805.8|113755.8|113799.8|113749.8|10
1736923490000|2025-01-15 06:44:50|113798.1|113748.1|113798.6|113748.6|113804.1|113754.1|113798.1|113748.1|11
1736923500000|2025-01-15 06:45:00|113803.6|113753.6|113804.5|113754.5|113804.5|113754.5|113798.9|113748.9|15
1736923510000|2025-01-15 06:45:10|113804.7|113754.7|113810|113760|113811.6|113761.6|113802.6|113752.6|22
1736923520000|2025-01-15 06:45:20|113811.6|113761.6|113807.7|113757.7|113811.6|113761.6|113807.7|113757.7|5
1736923530000|2025-01-15 06:45:30|113810|113760|113812.5|113762.5|113812.5|113762.5|113809.7|113759.7|12
1736923540000|2025-01-15 06:45:40|113811.1|113761.1|113824.7|113774.7|113824.7|113774.7|113809.9|113759.9|23
1736923550000|2025-01-15 06:45:50|113823|113773|113821.6|113771.6|113826.1|113776.1|113819.5|113769.5|27
1736923560000|2025-01-15 06:46:00|113824.1|113774.1|113820.4|113770.4|113824.2|113774.2|113820|113770|8
1736923570000|2025-01-15 06:46:10|113821.8|113771.8|113822.5|113772.5|113828.2|113778.2|113818.1|113768.1|14
1736923580000|2025-01-15 06:46:20|113817.5|113767.5|113819.2|113769.2|113829.5|113779.5|113816.2|113766.2|28
1736923590000|2025-01-15 06:46:30|113820.8|113770.8|113821.5|113771.5|113824.2|113774.2|113820.2|113770.2|19
1736923600000|2025-01-15 06:46:40|113822|113772|113819.3|113769.3|113823.2|113773.2|113818.9|113768.9|10
1736923610000|2025-01-15 06:46:50|113819.6|113769.6|113819.5|113769.5|113820.2|113770.2|113815.6|113765.6|16
1736923620000|2025-01-15 06:47:00|113819|113769|113811.2|113761.2|113819.5|113769.5|113808.9|113758.9|5
1736923630000|2025-01-15 06:47:10|113811.8|113761.8|113814.1|113764.1|113814.1|113764.1|113811.8|113761.8|5
1736923640000|2025-01-15 06:47:20|113814|113764|113817.3|113767.3|113818.9|113768.9|113813.7|113763.7|5
1736923650000|2025-01-15 06:47:30|113817.2|113767.2|113808|113758|113818.4|113768.4|113806.5|113756.5|9
1736923660000|2025-01-15 06:47:40|113808.8|113758.8|113806.2|113756.2|113811.9|113761.9|113805.5|113755.5|17
1736923670000|2025-01-15 06:47:50|113807.4|113757.4|113799.1|113749.1|113807.4|113757.4|113798.3|113748.3|21
1736923680000|2025-01-15 06:48:00|113797.9|113747.9|113799.3|113749.3|113804.8|113754.8|113797.3|113747.3|15
1736923690000|2025-01-15 06:48:10|113804.9|113754.9|113799.9|113749.9|113804.9|113754.9|113799.3|113749.3|13
1736923700000|2025-01-15 06:48:20|113798.3|113748.3|113808|113758|113810.5|113760.5|113798.3|113748.3|14
1736923710000|2025-01-15 06:48:30|113806.4|113756.4|113806.8|113756.8|113806.8|113756.8|113805.1|113755.1|5
1736923720000|2025-01-15 06:48:40|113807.5|113757.5|113811.5|113761.5|113814.3|113764.3|113807|113757|15
1736923730000|2025-01-15 06:48:50|113811.8|113761.8|113814.6|113764.6|113817|113767|113809.9|113759.9|21
1736923740000|2025-01-15 06:49:00|113814.5|113764.5|113813.6|113763.6|113814.6|113764.6|113813.6|113763.6|3
1736923750000|2025-01-15 06:49:10|113813.7|113763.7|113813.7|113763.7|113816.8|113766.8|113813.6|113763.6|7
1736923760000|2025-01-15 06:49:20|113811.9|113761.9|113812|113762|113812|113762|113811.9|113761.9|2
1736923770000|2025-01-15 06:49:30|113813.8|113763.8|113809.2|113759.2|113815.6|113765.6|113808.3|113758.3|8
1736923780000|2025-01-15 06:49:40|113809.3|113759.3|113809.3|113759.3|113809.3|113759.3|113809.3|113759.3|1
1736923790000|2025-01-15 06:49:50|113809.6|113759.6|113809|113759|113809.6|113759.6|113807.7|113757.7|17
1736923800000|2025-01-15 06:50:00|113808|113758|113807.7|113757.7|113809|113759|113807.7|113757.7|5
1736923810000|2025-01-15 06:50:10|113808.4|113758.4|113808.6|113758.6|113808.6|113758.6|113807.3|113757.3|5
1736923820000|2025-01-15 06:50:20|113808.1|113758.1|113808.7|113758.7|113808.7|113758.7|113807.9|113757.9|3
1736923840000|2025-01-15 06:50:40|113808.6|113758.6|113808.5|113758.5|113808.6|113758.6|113808.5|113758.5|2
1736923850000|2025-01-15 06:50:50|113808.7|113758.7|113822.4|113772.4|113826.3|113776.3|113808.2|113758.2|14
1736923860000|2025-01-15 06:51:00|113821|113771|113820.5|113770.5|113823.2|113773.2|113817.3|113767.3|20
1736923870000|2025-01-15 06:51:10|113820.1|113770.1|113821.7|113771.7|113822.7|113772.7|113818.5|113768.5|12
1736923880000|2025-01-15 06:51:20|113819.8|113769.8|113820.5|113770.5|113822.5|113772.5|113818.2|113768.2|8
1736923890000|2025-01-15 06:51:30|113815.8|113765.8|113822.9|113772.9|113822.9|113772.9|113815.8|113765.8|6
1736923900000|2025-01-15 06:51:40|113822.3|113772.3|113821.6|113771.6|113822.9|113772.9|113817.4|113767.4|4
1736923910000|2025-01-15 06:51:50|113811.6|113761.6|113820|113770|113820|113770|113811.6|113761.6|11
1736923920000|2025-01-15 06:52:00|113816.8|113766.8|113819|113769|113827.7|113777.7|113814.3|113764.3|27
1736923930000|2025-01-15 06:52:10|113818.6|113768.6|113817.6|113767.6|113821|113771|113816|113766|16
1736923940000|2025-01-15 06:52:20|113816.6|113766.6|113813.6|113763.6|113818.6|113768.6|113813.6|113763.6|20
1736923950000|2025-01-15 06:52:30|113813.8|113763.8|113813.9|113763.9|113814.6|113764.6|113813.8|113763.8|6
1736923960000|2025-01-15 06:52:40|113815.9|113765.9|113813.1|113763.1|113815.9|113765.9|113813.1|113763.1|10
1736923970000|2025-01-15 06:52:50|113813.2|113763.2|113830|113780|113831.5|113781.5|113812.7|113762.7|16
1736923980000|2025-01-15 06:53:00|113831.6|113781.6|113832.4|113782.4|113832.8|113782.8|113831|113781|7
1736923990000|2025-01-15 06:53:10|113832.5|113782.5|113833.4|113783.4|113833.4|113783.4|113831.6|113781.6|7
1736924000000|2025-01-15 06:53:20|113833.1|113783.1|113833.2|113783.2|113833.2|113783.2|113832.5|113782.5|4
1736924010000|2025-01-15 06:53:30|113827.2|113777.2|113832.5|113782.5|113833.5|113783.5|113827.2|113777.2|8
1736924020000|2025-01-15 06:53:40|113828.3|113778.3|113832.3|113782.3|113833.5|113783.5|113827.8|113777.8|7
1736924030000|2025-01-15 06:53:50|113831.9|113781.9|113826.9|113776.9|113832.1|113782.1|113826.9|113776.9|13
1736924040000|2025-01-15 06:54:00|113829.7|113779.7|113826.9|113776.9|113830.2|113780.2|113826.9|113776.9|7
1736924050000|2025-01-15 06:54:10|113826.7|113776.7|113824.3|113774.3|113831|113781|113824.1|113774.1|7
1736924060000|2025-01-15 06:54:20|113827.4|113777.4|113824.8|113774.8|113828.2|113778.2|113823.7|113773.7|13
1736924070000|2025-01-15 06:54:30|113828.3|113778.3|113824.6|113774.6|113829|113779|113823.6|113773.6|9
1736924080000|2025-01-15 06:54:40|113824.7|113774.7|113832.7|113782.7|113839.3|113789.3|113822.4|113772.4|11
1736924090000|2025-01-15 06:54:50|113832.8|113782.8|113830.4|113780.4|113832.8|113782.8|113829.1|113779.1|9
1736924100000|2025-01-15 06:55:00|113827.5|113777.5|113828.2|113778.2|113830.4|113780.4|113827.5|113777.5|6
1736924110000|2025-01-15 06:55:10|113830.8|113780.8|113827.6|113777.6|113830.8|113780.8|113827.6|113777.6|6
1736924120000|2025-01-15 06:55:20|113827.8|113777.8|113827.8|113777.8|113827.8|113777.8|113827.8|113777.8|1
1736924130000|2025-01-15 06:55:30|113827|113777|113828|113778|113832|113782|113827|113777|9
1736924140000|2025-01-15 06:55:40|113827.7|113777.7|113827.7|113777.7|113827.8|113777.8|113827.7|113777.7|3
1736924150000|2025-01-15 06:55:50|113827.6|113777.6|113827.6|113777.6|113827.6|113777.6|113827.5|113777.5|3
1736924160000|2025-01-15 06:56:00|113827|113777|113828.8|113778.8|113830.8|113780.8|113821.3|113771.3|18
1736924170000|2025-01-15 06:56:10|113827.6|113777.6|113828|113778|113832|113782|113827.4|113777.4|10
1736924180000|2025-01-15 06:56:20|113832|113782|113831.7|113781.7|113832|113782|113827.7|113777.7|9
1736924190000|2025-01-15 06:56:30|113827.7|113777.7|113827.9|113777.9|113832.1|113782.1|113827.7|113777.7|10
1736924200000|2025-01-15 06:56:40|113827.7|113777.7|113826.3|113776.3|113827.7|113777.7|113826.3|113776.3|3
1736924210000|2025-01-15 06:56:50|113829.3|113779.3|113826.6|113776.6|113830.3|113780.3|113826.6|113776.6|15
1736924220000|2025-01-15 06:57:00|113827.4|113777.4|113827.4|113777.4|113827.4|113777.4|113827.4|113777.4|1
1736924230000|2025-01-15 06:57:10|113827.6|113777.6|113827.3|113777.3|113827.6|113777.6|113827.3|113777.3|4
1736924240000|2025-01-15 06:57:20|113827.5|113777.5|113824.7|113774.7|113827.5|113777.5|113824.7|113774.7|4
1736924250000|2025-01-15 06:57:30|113824.9|113774.9|113824.6|113774.6|113824.9|113774.9|113824|113774|4
1736924260000|2025-01-15 06:57:40|113822.8|113772.8|113809.4|113759.4|113822.8|113772.8|113803.7|113753.7|16
1736924270000|2025-01-15 06:57:50|113811.3|113761.3|113807.4|113757.4|113811.3|113761.3|113806.4|113756.4|16
1736924280000|2025-01-15 06:58:00|113804.8|113754.8|113824.9|113774.9|113828|113778|113804.8|113754.8|12
1736924290000|2025-01-15 06:58:10|113825.9|113775.9|113830.5|113780.5|113831.1|113781.1|113825.9|113775.9|11
1736924300000|2025-01-15 06:58:20|113831|113781|113829.8|113779.8|113831|113781|113829.8|113779.8|4
1736924310000|2025-01-15 06:58:30|113830.3|113780.3|113830.3|113780.3|113830.6|113780.6|113830.3|113780.3|6
1736924320000|2025-01-15 06:58:40|113831.3|113781.3|113820.9|113770.9|113831.3|113781.3|113820.9|113770.9|11
1736924330000|2025-01-15 06:58:50|113821.1|113771.1|113822|113772|113822.2|113772.2|113821.1|113771.1|8
1736924340000|2025-01-15 06:59:00|113819.7|113769.7|113818.6|113768.6|113820.3|113770.3|113816.5|113766.5|8
1736924350000|2025-01-15 06:59:10|113813.7|113763.7|113927.8|113730.3|113930.3|113768.2|113813.7|113730.3|14
1736924360000|2025-01-15 06:59:20|113926.1|113726.1|113929|113729|113929.2|113729.2|113925.5|113725.5|7
1736924370000|2025-01-15 06:59:30|113927|113727|113935.3|113739.2|113939.2|113741.9|113927|113727|12
1736924380000|2025-01-15 06:59:40|113937.4||113937.6||113937.6||113937.1||8
1736924390000|2025-01-15 06:59:50|113932.7|113732.7|113944.4|113744.4|113948.4|113748.4|113928.5|113728.5|11
1736924400000|2025-01-15 07:00:00|113940.4|113740.4|113823.9|113773.9|113986.7|113803.8|113823.9|113728.4|62
1736924410000|2025-01-15 07:00:10|113826.1|113776.1|113869|113744|113869|113795.8|113815.6|113741.6|56
1736924420000|2025-01-15 07:00:20|113832.4|113782.4|113828.1|113778.1|113879.9|113786.8|113820.6|113730.4|54
1736924430000|2025-01-15 07:00:30|113831.6|113781.6|113826.7|113776.7|113873.5|113792.4|113811.6|113745.9|46
1736924440000|2025-01-15 07:00:40|113827.8|113777.8|113829.3|113779.3|113912.8|113796.2|113825.7|113775.7|38
1736924450000|2025-01-15 07:00:50|113834.8|113784.8|113828.9|113778.9|113836.4|113786.4|113812.8|113762.8|47
1736924460000|2025-01-15 07:01:00|113823.6|113773.6|113831.1|113781.1|113843.1|113793.1|113820.9|113770.9|47
1736924470000|2025-01-15 07:01:10|113832.3|113782.3|113861.9|113811.9|113909|113825.5|113825.2|113762.6|50
1736924480000|2025-01-15 07:01:20|113861.8|113811.8|113863.9|113813.9|113872.8|113822.8|113858.3|113808.3|43
1736924490000|2025-01-15 07:01:30|113862.6|113812.6|113843.1|113793.1|113862.6|113812.6|113839.6|113789.6|31
1736924500000|2025-01-15 07:01:40|113843.9|113793.9|113836|113786|113843.9|113793.9|113834.5|113784.5|16
1736924510000|2025-01-15 07:01:50|113835.9|113785.9|113847.3|113797.3|113849.9|113799.9|113835.8|113785.8|20
1736924520000|2025-01-15 07:02:00|113848.7|113798.7|113833.2|113783.2|113859|113809|113832.2|113782.2|49
1736924530000|2025-01-15 07:02:10|113835.8|113785.8|113816.9|113766.9|113836.1|113786.1|113812.9|113762.9|60
1736924540000|2025-01-15 07:02:20|113816.1|113766.1|113814.5|113764.5|113824.2|113774.2|113812.5|113762.5|48
1736924550000|2025-01-15 07:02:30|113812.3|113762.3|113805.1|113755.1|113814.9|113764.9|113800.9|113750.9|41
1736924560000|2025-01-15 07:02:40|113803.6|113753.6|113806.9|113756.9|113810.7|113760.7|113801.1|113751.1|46
1736924570000|2025-01-15 07:02:50|113808.9|113758.9|113818.5|113768.5|113819|113769|113806.7|113756.7|45
1736924580000|2025-01-15 07:03:00|113821|113771|113805.8|113755.8|113826.7|113776.7|113804.6|113754.6|44
1736924590000|2025-01-15 07:03:10|113803.9|113753.9|113799.6|113749.6|113806.7|113756.7|113798.6|113748.6|22
1736924600000|2025-01-15 07:03:20|113800.4|113750.4|113788.5|113738.5|113800.4|113750.4|113787.3|113737.3|35
1736924610000|2025-01-15 07:03:30|113787.9|113737.9|113790.3|113740.3|113793|113743|113786.1|113736.1|22
1736924620000|2025-01-15 07:03:40|113794.3|113744.3|113793.8|113743.8|113794.3|113744.3|113788.3|113738.3|21
1736924630000|2025-01-15 07:03:50|113793.9|113743.9|113793.9|113743.9|113797.5|113747.5|113791.4|113741.4|19
1736924640000|2025-01-15 07:04:00|113793.7|113743.7|113810|113760|113819.7|113769.7|113793.7|113743.7|33
1736924650000|2025-01-15 07:04:10|113808.8|113758.8|113823.2|113773.2|113823.2|113773.2|113805.3|113755.3|32
1736924660000|2025-01-15 07:04:20|113818.9|113768.9|113832.8|113782.8|113837.5|113787.5|113815.2|113765.2|36
1736924670000|2025-01-15 07:04:30|113834.9|113784.9|113838.8|113788.8|113844.3|113794.3|113833.9|113783.9|26
1736924680000|2025-01-15 07:04:40|113837.5|113787.5|113849.3|113799.3|113854|113804|113837.5|113787.5|43
1736924690000|2025-01-15 07:04:50|113849.4|113799.4|113848.6|113798.6|113852.8|113802.8|113848.4|113798.4|17
1736924700000|2025-01-15 07:05:00|113850.3|113800.3|113860.7|113810.7|113865.7|113815.7|113849.6|113799.6|38
1736924710000|2025-01-15 07:05:10|113850.6|113800.6|113853.9|113803.9|113860.7|113810.7|113841.5|113791.5|29
1736924720000|2025-01-15 07:05:20|113855.7|113805.7|113847.6|113797.6|113856.5|113806.5|113844.6|113794.6|24
1736924730000|2025-01-15 07:05:30|113848.1|113798.1|113844.9|113794.9|113851.4|113801.4|113843.2|113793.2|19
1736924740000|2025-01-15 07:05:40|113846.7|113796.7|113858|113808|113862|113812|113842.3|113792.3|23
1736924750000|2025-01-15 07:05:50|113859.1|113809.1|113853|113803|113859.2|113809.2|113853|113803|12
1736924760000|2025-01-15 07:06:00|113854.9|113804.9|113864.8|113814.8|113869.9|113819.9|113853|113803|31
1736924770000|2025-01-15 07:06:10|113865.9|113815.9|113868.5|113818.5|113869.7|113819.7|113863|113813|15
1736924780000|2025-01-15 07:06:20|113869.1|113819.1|113876.9|113826.9|113876.9|113826.9|113868.5|113818.5|16
1736924790000|2025-01-15 07:06:30|113876.4|113826.4|113875.9|113825.9|113877.3|113827.3|113870.2|113820.2|21
1736924800000|2025-01-15 07:06:40|113876.6|113826.6|113877.2|113827.2|113882.3|113832.3|113875.4|113825.4|21
1736924810000|2025-01-15 07:06:50|113877.5|113827.5|113867.2|113817.2|113879|113829|113862.9|113812.9|33
1736924820000|2025-01-15 07:07:00|113866.8|113816.8|113862.6|113812.6|113868.7|113818.7|113861.4|113811.4|20
1736924830000|2025-01-15 07:07:10|113865.1|113815.1|113873.1|113823.1|113873.3|113823.3|113861.7|113811.7|15
1736924840000|2025-01-15 07:07:20|113877.1|113827.1|113875.1|113825.1|113877.1|113827.1|113871|113821|21
1736924850000|2025-01-15 07:07:30|113874.5|113824.5|113863.8|113813.8|113874.5|113824.5|113863.8|113813.8|18
1736924860000|2025-01-15 07:07:40|113865.7|113815.7|113875.5|113825.5|113876.5|113826.5|113864.3|113814.3|32
1736924870000|2025-01-15 07:07:50|113876.9|113826.9|113866.1|113816.1|113878.7|113828.7|113865.4|113815.4|22
1736924880000|2025-01-15 07:08:00|113864.3|113814.3|113845.4|113795.4|113864.3|113814.3|113843.4|113793.4|40
1736924890000|2025-01-15 07:08:10|113844.6|113794.6|113826|113776|113845.7|113795.7|113817.8|113767.8|27
1736924900000|2025-01-15 07:08:20|113825.6|113775.6|113826.8|113776.8|113827.8|113777.8|113823.1|113773.1|11
1736924910000|2025-01-15 07:08:30|113826.4|113776.4|113821.3|113771.3|113827.1|113777.1|113821.3|113771.3|20
1736924920000|2025-01-15 07:08:40|113819.9|113769.9|113788|113738|113819.9|113769.9|113784.5|113734.5|27
1736924930000|2025-01-15 07:08:50|113788.2|113738.2|113779.9|113729.9|113790|113740|113779.9|113729.9|17
1736924940000|2025-01-15 07:09:00|113780.4|113730.4|113785.3|113735.3|113790.3|113740.3|113779.9|113729.9|23
1736924950000|2025-01-15 07:09:10|113784.7|113734.7|113767.7|113717.7|113788.1|113738.1|113767.7|113717.7|20
1736924960000|2025-01-15 07:09:20|113768.3|113718.3|113777.1|113727.1|113780.5|113730.5|113768.3|113718.3|19
1736924970000|2025-01-15 07:09:30|113778.7|113728.7|113788.7|113738.7|113788.7|113738.7|113778.7|113728.7|26
1736924980000|2025-01-15 07:09:40|113787.9|113737.9|113790.1|113740.1|113795.2|113745.2|113787.9|113737.9|24
1736924990000|2025-01-15 07:09:50|113791.3|113741.3|113795.1|113745.1|113800.1|113750.1|113791.3|113741.3|21
1736925000000|2025-01-15 07:10:00|113793.1|113743.1|113807.8|113757.8|113807.8|113757.8|113791.1|113741.1|26
1736925010000|2025-01-15 07:10:10|113806.4|113756.4|113787.9|113737.9|113807.8|113757.8|113787.9|113737.9|24
1736925020000|2025-01-15 07:10:20|113788.9|113738.9|113794.4|113744.4|113794.4|113744.4|113786|113736|27
1736925030000|2025-01-15 07:10:30|113795.9|113745.9|113803|113753|113804.5|113754.5|113794.2|113744.2|22
1736925040000|2025-01-15 07:10:40|113804.8|113754.8|113796.9|113746.9|113805.2|113755.2|113796.9|113746.9|14
1736925050000|2025-01-15 07:10:50|113796.6|113746.6|113794.9|113744.9|113797.5|113747.5|113793.8|113743.8|13
1736925060000|2025-01-15 07:11:00|113792.7|113742.7|113785.1|113735.1|113792.7|113742.7|113782.9|113732.9|22
1736925070000|2025-01-15 07:11:10|113783.5|113733.5|113781.5|113731.5|113786.9|113736.9|113779.1|113729.1|22
1736925080000|2025-01-15 07:11:20|113782.2|113732.2|113778.9|113728.9|113789.3|113739.3|113777.9|113727.9|15
1736925090000|2025-01-15 07:11:30|113778.7|113728.7|113791.3|113741.3|113792.5|113742.5|113777.1|113727.1|19
1736925100000|2025-01-15 07:11:40|113791.1|113741.1|113787.6|113737.6|113791.1|113741.1|113783.6|113733.6|6
1736925110000|2025-01-15 07:11:50|113785.7|113735.7|113809.4|113759.4|113809.4|113759.4|113781.1|113731.1|23
1736925120000|2025-01-15 07:12:00|113809.3|113759.3|113821.9|113771.9|113825.9|113775.9|113808|113758|12
1736925130000|2025-01-15 07:12:10|113819.9|113769.9|113820.2|113770.2|113821.6|113771.6|113815.2|113765.2|22
1736925140000|2025-01-15 07:12:20|113818.6|113768.6|113825.2|113775.2|113834.3|113784.3|113818.1|113768.1|25
1736925150000|2025-01-15 07:12:30|113823.1|113773.1|113801|113751|113824.2|113774.2|113797.3|113747.3|22
1736925160000|2025-01-15 07:12:40|113799.2|113749.2|113794.7|113744.7|113802.4|113752.4|113794.2|113744.2|30
1736925170000|2025-01-15 07:12:50|113792.6|113742.6|113777.2|113727.2|113792.6|113742.6|113774.3|113724.3|27
1736925180000|2025-01-15 07:13:00|113776.7|113726.7|113766.2|113716.2|113777.8|113727.8|113766.2|113716.2|23
1736925190000|2025-01-15 07:13:10|113765.9|113715.9|113760.4|113710.4|113771.1|113721.1|113755.8|113705.8|22
1736925200000|2025-01-15 07:13:20|113761.1|113711.1|113762.3|113712.3|113766.5|113716.5|113761|113711|16
1736925210000|2025-01-15 07:13:30|113761|113711|113771.3|113721.3|113771.3|113721.3|113759.4|113709.4|23
1736925220000|2025-01-15 07:13:40|113769.4|113719.4|113765.9|113715.9|113769.4|113719.4|113760.9|113710.9|25
1736925230000|2025-01-15 07:13:50|113765.7|113715.7|113765.6|113715.6|113766.2|113716.2|113762.8|113712.8|12
1736925240000|2025-01-15 07:14:00|113766.2|113716.2|113771.7|113721.7|113771.7|113721.7|113766.2|113716.2|9
1736925250000|2025-01-15 07:14:10|113773.5|113723.5|113775.4|113725.4|113776|113726|113768.9|113718.9|10
1736925260000|2025-01-15 07:14:20|113774.4|113724.4|113776|113726|113777.3|113727.3|113774.4|113724.4|7
1736925270000|2025-01-15 07:14:30|113776.7|113726.7|113777.8|113727.8|113782|113732|113776.6|113726.6|18
1736925280000|2025-01-15 07:14:40|113777.5|113727.5|113785.2|113735.2|113785.2|113735.2|113775.5|113725.5|15
1736925290000|2025-01-15 07:14:50|113789.9|113739.9|113782.8|113732.8|113789.9|113739.9|113782.7|113732.7|14
1736925300000|2025-01-15 07:15:00|113782.6|113732.6|113784.1|113734.1|113787|113737|113782.6|113732.6|10
1736925310000|2025-01-15 07:15:10|113783.6|113733.6|113783.3|113733.3|113785.3|113735.3|113781.4|113731.4|14
1736925320000|2025-01-15 07:15:20|113781.9|113731.9|113778.3|113728.3|113783.3|113733.3|113778.3|113728.3|7
1736925330000|2025-01-15 07:15:30|113779|113729|113787.6|113737.6|113793.1|113743.1|113779|113729|20
1736925340000|2025-01-15 07:15:40|113790.6|113740.6|113791.8|113741.8|113793.5|113743.5|113788.3|113738.3|14
1736925350000|2025-01-15 07:15:50|113797|113747|113797.2|113747.2|113797.9|113747.9|113795.7|113745.7|13
1736925360000|2025-01-15 07:16:00|113799.1|113749.1|113814.2|113764.2|113816|113766|113799.1|113749.1|33
1736925370000|2025-01-15 07:16:10|113816.3|113766.3|113817.1|113767.1|113817.1|113767.1|113814.2|113764.2|16
1736925380000|2025-01-15 07:16:20|113816.6|113766.6|113820|113770|113822.5|113772.5|113815.4|113765.4|25
1736925390000|2025-01-15 07:16:30|113821.9|113771.9|113827.1|113777.1|113827.6|113777.6|113818.8|113768.8|19
1736925400000|2025-01-15 07:16:40|113827|113777|113827.2|113777.2|113827.7|113777.7|113824.6|113774.6|13
1736925410000|2025-01-15 07:16:50|113827.5|113777.5|113826.5|113776.5|113827.7|113777.7|113824.1|113774.1|16
1736925420000|2025-01-15 07:17:00|113826.6|113776.6|113827.4|113777.4|113827.7|113777.7|113824.4|113774.4|13
1736925430000|2025-01-15 07:17:10|113826.9|113776.9|113827.9|113777.9|113829.2|113779.2|113826.5|113776.5|20
1736925440000|2025-01-15 07:17:20|113827.7|113777.7|113818.8|113768.8|113828.6|113778.6|113817.3|113767.3|14
1736925450000|2025-01-15 07:17:30|113811.6|113761.6|113810|113760|113812.2|113762.2|113802.9|113752.9|24
1736925460000|2025-01-15 07:17:40|113811.9|113761.9|113819.7|113769.7|113821.2|113771.2|113811.9|113761.9|18
1736925470000|2025-01-15 07:17:50|113820.1|113770.1|113815.7|113765.7|113821|113771|113813.8|113763.8|20
1736925480000|2025-01-15 07:18:00|113815.5|113765.5|113823|113773|113823|113773|113814.6|113764.6|12
1736925490000|2025-01-15 07:18:10|113823.3|113773.3|113836.2|113786.2|113836.7|113786.7|113820.2|113770.2|21
1736925500000|2025-01-15 07:18:20|113836.3|113786.3|113827.4|113777.4|113836.3|113786.3|113827.4|113777.4|20
1736925510000|2025-01-15 07:18:30|113827.5|113777.5|113826.4|113776.4|113827.5|113777.5|113826.4|113776.4|7
1736925520000|2025-01-15 07:18:40|113826.9|113776.9|113829.7|113779.7|113829.9|113779.9|113826.4|113776.4|5
1736925530000|2025-01-15 07:18:50|113830.3|113780.3|113830.9|113780.9|113830.9|113780.9|113826.5|113776.5|10
1736925540000|2025-01-15 07:19:00|113829.3|113779.3|113822.3|113772.3|113831.1|113781.1|113821.8|113771.8|20
1736925550000|2025-01-15 07:19:10|113821.8|113771.8|113815.5|113765.5|113821.8|113771.8|113814.2|113764.2|13
1736925560000|2025-01-15 07:19:20|113816.8|113766.8|113838.2|113788.2|113838.2|113788.2|113813.6|113763.6|15
1736925570000|2025-01-15 07:19:30|113835.7|113785.7|113835.4|113785.4|113836.5|113786.5|113832|113782|18
1736925580000|2025-01-15 07:19:40|113835.2|113785.2|113845|113795|113845|113795|113833.2|113783.2|13
1736925590000|2025-01-15 07:19:50|113844.9|113794.9|113841.3|113791.3|113847|113797|113840.5|113790.5|14
1736925600000|2025-01-15 07:20:00|113839.8|113789.8|113834.8|113784.8|113839.8|113789.8|113834|113784|12
1736925610000|2025-01-15 07:20:10|113834.7|113784.7|113828|113778|113838.9|113788.9|113828|113778|25
1736925620000|2025-01-15 07:20:20|113828.1|113778.1|113831.3|113781.3|113832.6|113782.6|113828.1|113778.1|11
1736925630000|2025-01-15 07:20:30|113831.2|113781.2|113829.6|113779.6|113833.2|113783.2|113829.1|113779.1|13
1736925640000|2025-01-15 07:20:40|113831|113781|113836.5|113786.5|113839.6|113789.6|113831|113781|18
1736925650000|2025-01-15 07:20:50|113834.8|113784.8|113837.1|113787.1|113837.1|113787.1|113831.9|113781.9|21
1736925660000|2025-01-15 07:21:00|113837|113787|113851.6|113801.6|113855.6|113805.6|113837|113787|25
1736925670000|2025-01-15 07:21:10|113850.3|113800.3|113845|113795|113850.3|113800.3|113840|113790|20
1736925680000|2025-01-15 07:21:20|113844.4|113794.4|113845.2|113795.2|113845.9|113795.9|113844.1|113794.1|14
1736925690000|2025-01-15 07:21:30|113846|113796|113849.2|113799.2|113849.3|113799.3|113839.4|113789.4|12
1736925700000|2025-01-15 07:21:40|113849.3|113799.3|113854.2|113804.2|113860.3|113810.3|113847.2|113797.2|27
1736925710000|2025-01-15 07:21:50|113853.9|113803.9|113860.5|113810.5|113864.7|113814.7|113853.9|113803.9|33
1736925720000|2025-01-15 07:22:00|113860.4|113810.4|113855.5|113805.5|113860.6|113810.6|113852.2|113802.2|20
1736925730000|2025-01-15 07:22:10|113854.1|113804.1|113836.2|113786.2|113854.1|113804.1|113836.2|113786.2|22
1736925740000|2025-01-15 07:22:20|113840.7|113790.7|113838.6|113788.6|113841|113791|113831.9|113781.9|27
1736925750000|2025-01-15 07:22:30|113838.8|113788.8|113834.7|113784.7|113839|113789|113830.7|113780.7|15
1736925760000|2025-01-15 07:22:40|113832.2|113782.2|113839.4|113789.4|113846.9|113796.9|113831.3|113781.3|15
1736925770000|2025-01-15 07:22:50|113837.2|113787.2|113832.1|113782.1|113838.4|113788.4|113829.6|113779.6|25
1736925780000|2025-01-15 07:23:00|113829.7|113779.7|113831.1|113781.1|113832.1|113782.1|113828.7|113778.7|19
1736925790000|2025-01-15 07:23:10|113831.2|113781.2|113829.8|113779.8|113832|113782|113829.7|113779.7|5
1736925800000|2025-01-15 07:23:20|113830.1|113780.1|113833.9|113783.9|113834.3|113784.3|113830.1|113780.1|4
1736925810000|2025-01-15 07:23:30|113832.6|113782.6|113825|113775|113832.6|113782.6|113825|113775|23
1736925820000|2025-01-15 07:23:40|113823.5|113773.5|113817.5|113767.5|113825|113775|113812.9|113762.9|18
1736925830000|2025-01-15 07:23:50|113817.9|113767.9|113818.3|113768.3|113820.2|113770.2|113816.5|113766.5|10
1736925840000|2025-01-15 07:24:00|113820.2|113770.2|113817.4|113767.4|113820.2|113770.2|113816.6|113766.6|11
1736925850000|2025-01-15 07:24:10|113817.1|113767.1|113818.7|113768.7|113820.1|113770.1|113817.1|113767.1|8
1736925860000|2025-01-15 07:24:20|113821.3|113771.3|113814.8|113764.8|113823.2|113773.2|113814.8|113764.8|13
1736925870000|2025-01-15 07:24:30|113815.5|113765.5|113807.4|113757.4|113815.5|113765.5|113804|113754|22
1736925880000|2025-01-15 07:24:40|113807.2|113757.2|113808.9|113758.9|113809.3|113759.3|113805.9|113755.9|9
1736925890000|2025-01-15 07:24:50|113809.7|113759.7|113809.1|113759.1|113809.9|113759.9|113808.9|113758.9|6
1736925900000|2025-01-15 07:25:00|113810|113760|113822.6|113772.6|113824.8|113774.8|113809.1|113759.1|22
1736925910000|2025-01-15 07:25:10|113823.4|113773.4|113818.9|113768.9|113823.4|113773.4|113812.7|113762.7|23
1736925920000|2025-01-15 07:25:20|113818.6|113768.6|113817.7|113767.7|113824.8|113774.8|113817.4|113767.4|11
1736925930000|2025-01-15 07:25:30|113815.5|113765.5|113812.9|113762.9|113815.5|113765.5|113805|113755|17
1736925940000|2025-01-15 07:25:40|113813.7|113763.7|113806.8|113756.8|113813.7|113763.7|113806.2|113756.2|13
1736925950000|2025-01-15 07:25:50|113806.1|113756.1|113797.8|113747.8|113806.1|113756.1|113797.5|113747.5|15
1736925960000|2025-01-15 07:26:00|113796.9|113746.9|113791.8|113741.8|113797.9|113747.9|113790.9|113740.9|17
1736925970000|2025-01-15 07:26:10|113790.3|113740.3|113790.1|113740.1|113790.3|113740.3|113786.4|113736.4|8
1736925980000|2025-01-15 07:26:20|113791.8|113741.8|113785.6|113735.6|113793.2|113743.2|113785.6|113735.6|13
1736925990000|2025-01-15 07:26:30|113784.4|113734.4|113780.2|113730.2|113784.4|113734.4|113780.2|113730.2|16
1736926000000|2025-01-15 07:26:40|113779.5|113729.5|113776.1|113726.1|113779.7|113729.7|113775.6|113725.6|10
1736926010000|2025-01-15 07:26:50|113775.8|113725.8|113770.5|113720.5|113775.8|113725.8|113769.1|113719.1|14
1736926020000|2025-01-15 07:27:00|113768.9|113718.9|113767.5|113717.5|113770.7|113720.7|113764.5|113714.5|13
1736926030000|2025-01-15 07:27:10|113768.5|113718.5|113748.7|113698.7|113769.7|113719.7|113745.9|113695.9|20
1736926040000|2025-01-15 07:27:20|113748.9|113698.9|113752.3|113702.3|113753.3|113703.3|113746.8|113696.8|18
1736926050000|2025-01-15 07:27:30|113753.9|113703.9|113770|113720|113771.9|113721.9|113753.1|113703.1|30
1736926060000|2025-01-15 07:27:40|113770.4|113720.4|113776.3|113726.3|113777.7|113727.7|113769.9|113719.9|25
1736926070000|2025-01-15 07:27:50|113776.5|113726.5|113774.4|113724.4|113778.4|113728.4|113774.2|113724.2|19
1736926080000|2025-01-15 07:28:00|113772.9|113722.9|113773.9|113723.9|113775|113725|113771.4|113721.4|17
1736926090000|2025-01-15 07:28:10|113775.4|113725.4|113777.4|113727.4|113777.4|113727.4|113775.1|113725.1|5
1736926100000|2025-01-15 07:28:20|113776.5|113726.5|113786.1|113736.1|113789.6|113739.6|113776.5|113726.5|20
1736926110000|2025-01-15 07:28:30|113786.9|113736.9|113791.7|113741.7|113792.6|113742.6|113786.6|113736.6|20
1736926120000|2025-01-15 07:28:40|113792.4|113742.4|113783.9|113733.9|113793.8|113743.8|113783.9|113733.9|19
1736926130000|2025-01-15 07:28:50|113783.7|113733.7|113777.1|113727.1|113783.8|113733.8|113776.1|113726.1|9
1736926140000|2025-01-15 07:29:00|113778|113728|113780.3|113730.3|113780.3|113730.3|113777.1|113727.1|7
1736926150000|2025-01-15 07:29:10|113779.4|113729.4|113777.3|113727.3|113779.4|113729.4|113777.3|113727.3|15
1736926160000|2025-01-15 07:29:20|113776|113726|113766.1|113716.1|113776|113726|113766.1|113716.1|17
1736926170000|2025-01-15 07:29:30|113768.3|113718.3|113766|113716|113768.3|113718.3|113764.4|113714.4|10
1736926180000|2025-01-15 07:29:40|113768.9|113718.9|113766.6|113716.6|113769.9|113719.9|113765.7|113715.7|17
1736926190000|2025-01-15 07:29:50|113765.7|113715.7|113759.7|113709.7|113768.8|113718.8|113755.1|113705.1|13
1736926200000|2025-01-15 07:30:00|113758.4|113708.4|113720.1|113670.1|113759.7|113709.7|113717.7|113667.7|39
1736926210000|2025-01-15 07:30:10|113719|113669|113731|113681|113739.4|113689.4|113719|113669|26
1736926220000|2025-01-15 07:30:20|113731.5|113681.5|113743.9|113693.9|113746|113696|113731.5|113681.5|24
1736926230000|2025-01-15 07:30:30|113743.5|113693.5|113752.3|113702.3|113753|113703|113740|113690|35
1736926240000|2025-01-15 07:30:40|113756.2|113706.2|113757.5|113707.5|113759.9|113709.9|113754.1|113704.1|24
1736926250000|2025-01-15 07:30:50|113754.5|113704.5|113754|113704|113755.7|113705.7|113753.2|113703.2|16
1736926260000|2025-01-15 07:31:00|113752.5|113702.5|113751.6|113701.6|113754.3|113704.3|113746.4|113696.4|25
1736926270000|2025-01-15 07:31:10|113751.4|113701.4|113746.9|113696.9|113751.4|113701.4|113746.8|113696.8|15
1736926280000|2025-01-15 07:31:20|113746.4|113696.4|113736.6|113686.6|113746.4|113696.4|113735.4|113685.4|19
1736926290000|2025-01-15 07:31:30|113737.2|113687.2|113746.8|113696.8|113746.8|113696.8|113734.1|113684.1|16
1736926300000|2025-01-15 07:31:40|113746.6|113696.6|113753.7|113703.7|113754.8|113704.8|113746.5|113696.5|18
1736926310000|2025-01-15 07:31:50|113751.8|113701.8|113741.4|113691.4|113751.8|113701.8|113740.9|113690.9|31
1736926320000|2025-01-15 07:32:00|113739.4|113689.4|113730.4|113680.4|113741.5|113691.5|113729.8|113679.8|24
1736926330000|2025-01-15 07:32:10|113730.9|113680.9|113737.9|113687.9|113737.9|113687.9|113730.9|113680.9|20
1736926340000|2025-01-15 07:32:20|113738.1|113688.1|113737|113687|113743|113693|113735.2|113685.2|17
1736926350000|2025-01-15 07:32:30|113731.4|113681.4|113730.2|113680.2|113732.3|113682.3|113729.9|113679.9|12
1736926360000|2025-01-15 07:32:40|113730.5|113680.5|113711.2|113661.2|113730.5|113680.5|113711|113661|26
1736926370000|2025-01-15 07:32:50|113711.1|113661.1|113724.8|113674.8|113727.9|113677.9|113711.1|113661.1|19
1736926380000|2025-01-15 07:33:00|113725.2|113675.2|113712|113662|113726.8|113676.8|113711|113661|26
1736926390000|2025-01-15 07:33:10|113711.6|113661.6|113709.3|113659.3|113712|113662|113708.8|113658.8|14
1736926400000|2025-01-15 07:33:20|113709.1|113659.1|113709.6|113659.6|113709.6|113659.6|113709.1|113659.1|5
1736926410000|2025-01-15 07:33:30|113710.9|113660.9|113712|113662|113719.9|113669.9|113710.9|113660.9|28
1736926420000|2025-01-15 07:33:40|113710.7|113660.7|113711|113661|113711.8|113661.8|113710.7|113660.7|5
1736926430000|2025-01-15 07:33:50|113712.3|113662.3|113699.5|113674.5|113714.3|113674.8|113699.5|113660.7|11
1736926440000|2025-01-15 07:34:00|113697.3|113672.3|113687.2|113662.2|113697.3|113672.3|113684|113659|8
1736926450000|2025-01-15 07:34:10|113687.1|113662.1|113694.7|113669.7|113697.5|113672.5|113683.7|113658.7|18
1736926460000|2025-01-15 07:34:20|113696.7|113671.7|113698.6|113673.6|113701.2|113676.2|113695.1|113670.1|21
1736926470000|2025-01-15 07:34:30|113698.9|113673.9|113698.9|113673.9|113698.9|113673.9|113698.9|113673.9|1
1736926480000|2025-01-15 07:34:40|113699.3|113674.3|113700|113675|113700|113675|113699.3|113674.3|2
1736926490000|2025-01-15 07:34:50|113700.1|113675.1|113714.6|113664.6|113714.6|113675.2|113700.1|113660.3|17
1736926500000|2025-01-15 07:35:00|113715.3|113665.3|113694.9|113669.9|113716.3|113670.1|113691.8|113664.5|13
1736926510000|2025-01-15 07:35:10|113691.7|113666.7|113688.9|113663.9|113703.7|113667.9|113688.8|113652.5|20
1736926520000|2025-01-15 07:35:20|113688.8|113663.8|113696.6|113671.6|113697|113672|113688.8|113663.8|12
1736926530000|2025-01-15 07:35:30|113696.5|113671.5|113692.2|113667.2|113696.5|113671.5|113690.9|113665.9|15
1736926540000|2025-01-15 07:35:40|113690.9|113665.9|113676.4|113651.4|113690.9|113665.9|113675.6|113650.6|17
1736926550000|2025-01-15 07:35:50|113677.3|113652.3|113692.5|113642.5|113693.1|113655.6|113674|113640.5|16
1736926560000|2025-01-15 07:36:00|113691.9|113641.9|113698.5|113673.5|113704.8|113674.5|113691.9|113641.9|13
1736926570000|2025-01-15 07:36:10|113699.5|113674.5|113694.8|113644.8|113703.6|113675.6|113694.2|113644.2|24
1736926580000|2025-01-15 07:36:20|113693.1|113643.1|113677.4|113652.4|113693.4|113655.8|113677.4|113641.4|20
1736926590000|2025-01-15 07:36:30|113682.1|113657.1|113669.2|113619.2|113684.9|113659.5|113659.5|113618.8|24
1736926600000|2025-01-15 07:36:40|113653.1|113628.1|113671.5|113646.5|113672.5|113647.5|113642.9|113608.7|28
1736926610000|2025-01-15 07:36:50|113668.6|113643.6|113679.4|113629.4|113679.4|113645.2|113661.7|113626.3|30
1736926620000|2025-01-15 07:37:00|113678.2|113628.2|113682.1|113632.1|113684.1|113634.1|113678.2|113628.2|15
1736926630000|2025-01-15 07:37:10|113681|113631|113690.5|113640.5|113693.1|113643.1|113680.9|113630.9|11
1736926640000|2025-01-15 07:37:20|113689.9|113639.9|113671.6|113646.6|113689.9|113646.6|113671.6|113625.1|22
1736926650000|2025-01-15 07:37:30|113671.9|113646.9|113675.1|113625.1|113678.8|113647.9|113666.6|113625.1|29
1736926660000|2025-01-15 07:37:40|113679.1|113629.1|113676.5|113626.5|113679.1|113629.1|113676.5|113626.5|6
1736926670000|2025-01-15 07:37:50|113676.9|113626.9|113644.9|113619.9|113681.1|113631.1|113644.9|113601.8|29
1736926680000|2025-01-15 07:38:00|113646.8|113621.8|113637.3|113612.3|113651.9|113626.9|113631.4|113606.4|36
1736926690000|2025-01-15 07:38:10|113637.5|113612.5|113632.1|113607.1|113649|113612.5|113631.9|113593.2|40
1736926700000|2025-01-15 07:38:20|113629.9|113604.9|113633|113608|113635|113610|113629.8|113604.8|23
1736926710000|2025-01-15 07:38:30|113634.3|113609.3|113643.6|113593.6|113647.7|113611.1|113628.4|113592.6|28
1736926720000|2025-01-15 07:38:40|113642.6|113592.6|113634.1|113609.1|113645.7|113611.9|113632.6|113592.6|24
1736926730000|2025-01-15 07:38:50|113633.9|113608.9|113636.9|113611.9|113636.9|113611.9|113633.1|113608.1|12
1736926740000|2025-01-15 07:39:00|113647.6|113622.6|113639.7|113614.7|113647.6|113622.6|113633|113608|55
1736926750000|2025-01-15 07:39:10|113636.3|113611.3|113632.9|113607.9|113640.2|113615.2|113632.6|113607.6|42
1736926760000|2025-01-15 07:39:20|113634.1|113609.1|113680.8|113655.8|113685|113660|113633.9|113608.9|42
1736926770000|2025-01-15 07:39:30|113681.6|113656.6|113693|113668|113699.8|113674.8|113681.6|113656.6|45
1736926780000|2025-01-15 07:39:40|113692.4|113667.4|113704.6|113679.6|113704.6|113679.6|113692.2|113667.2|24
1736926790000|2025-01-15 07:39:50|113704.4|113679.4|113694.9|113669.9|113704.4|113679.4|113685.7|113660.7|36
1736926800000|2025-01-15 07:40:00|113695.5|113670.5|113700.6|113675.6|113701.2|113676.2|113695.5|113670.5|23
1736926810000|2025-01-15 07:40:10|113702.3|113677.3|113704.1|113679.1|113705.4|113680.4|113702.3|113677.3|15
1736926820000|2025-01-15 07:40:20|113703.5|113678.5|113699.9|113674.9|113704.1|113679.1|113697.5|113672.5|22
1736926830000|2025-01-15 07:40:30|113701.1|113676.1|113693.9|113668.9|113701.8|113676.8|113693.9|113668.9|32
1736926840000|2025-01-15 07:40:40|113692.9|113667.9|113659.9|113634.9|113693.9|113668.9|113659.9|113634.9|37
1736926850000|2025-01-15 07:40:50|113660|113635|113666.1|113641.1|113674.2|113649.2|113660|113635|27
1736926860000|2025-01-15 07:41:00|113663.7|113638.7|113668.6|113643.6|113669.8|113644.8|113662.5|113637.5|24
1736926870000|2025-01-15 07:41:10|113669.3|113644.3|113668.1|113643.1|113670.4|113645.4|113666.2|113641.2|21
1736926880000|2025-01-15 07:41:20|113667.5|113642.5|113669.7|113644.7|113674.8|113649.8|113667.5|113642.5|25
1736926890000|2025-01-15 07:41:30|113669.1|113644.1|113674.3|113649.3|113674.9|113649.9|113668.7|113643.7|20
1736926900000|2025-01-15 07:41:40|113674.9|113649.9|113672.1|113647.1|113677.4|113652.4|113669.5|113644.5|22
1736926910000|2025-01-15 07:41:50|113672|113647|113685.5|113660.5|113687.7|113662.7|113672|113647|18
1736926920000|2025-01-15 07:42:00|113687.2|113662.2|113691.5|113666.5|113693|113668|113686|113661|20
1736926930000|2025-01-15 07:42:10|113691.4|113666.4|113694|113669|113694|113669|113691.4|113666.4|10
1736926940000|2025-01-15 07:42:20|113694.2|113669.2|113699.7|113674.7|113700.7|113675.7|113692.9|113667.9|17
1736926950000|2025-01-15 07:42:30|113701|113676|113701.5|113676.5|113704.8|113679.8|113701|113676|10
1736926960000|2025-01-15 07:42:40|113702.9|113677.9|113723.8|113673.8|113725.1|113685.6|113702.9|113669.3|23
1736926970000|2025-01-15 07:42:50|113724|113674|113726.1|113676.1|113727.3|113677.3|113723.3|113673.3|11
1736926980000|2025-01-15 07:43:00|113727.4|113677.4|113729.9|113679.9|113734.7|113684.7|113727.4|113677.4|20
1736926990000|2025-01-15 07:43:10|113728.9|113678.9|113710.7|113660.7|113728.9|113678.9|113709.6|113659.6|24
1736927000000|2025-01-15 07:43:20|113709.5|113659.5|113714.7|113664.7|113719.2|113669.2|113709.5|113659.5|15
1736927010000|2025-01-15 07:43:30|113714.5|113664.5|113704.8|113654.8|113714.7|113664.7|113704.5|113654.5|16
1736927020000|2025-01-15 07:43:40|113704.5|113654.5|113705.7|113655.7|113705.7|113655.7|113700.2|113650.2|19
1736927030000|2025-01-15 07:43:50|113705.4|113655.4|113713.2|113663.2|113715.4|113665.4|113704.4|113654.4|12
1736927040000|2025-01-15 07:44:00|113712.1|113662.1|113686.4|113636.4|113712.1|113662.1|113686.4|113636.4|20
1736927050000|2025-01-15 07:44:10|113685.2|113635.2|113682.4|113632.4|113687.8|113637.8|113682.4|113632.4|16
1736927060000|2025-01-15 07:44:20|113681|113631|113657.2|113607.2|113681|113631|113657.2|113607.2|21
1736927070000|2025-01-15 07:44:30|113658.3|113608.3|113663.4|113613.4|113664.6|113614.6|113658.3|113608.3|17
1736927080000|2025-01-15 07:44:40|113662.4|113612.4|113660|113610|113670.5|113620.5|113660|113610|15
1736927090000|2025-01-15 07:44:50|113657.5|113607.5|113662.1|113612.1|113668.1|113618.1|113656.7|113606.7|20
1736927100000|2025-01-15 07:45:00|113663.1|113613.1|113656.8|113606.8|113663.8|113613.8|113656.8|113606.8|10
1736927110000|2025-01-15 07:45:10|113654.1|113604.1|113639.4|113589.4|113654.1|113604.1|113638.9|113588.9|11
1736927120000|2025-01-15 07:45:20|113638.8|113588.8|113634.2|113584.2|113639.9|113589.9|113634.2|113584.2|15
1736927130000|2025-01-15 07:45:30|113634.3|113584.3|113641.6|113591.6|113641.6|113591.6|113634.2|113584.2|10
1736927140000|2025-01-15 07:45:40|113640.8|113590.8|113638.6|113588.6|113640.8|113590.8|113637.7|113587.7|16
1736927150000|2025-01-15 07:45:50|113638|113588|113637.8|113587.8|113638.6|113588.6|113637.1|113587.1|11
1736927160000|2025-01-15 07:46:00|113635.9|113585.9|113633.5|113583.5|113635.9|113585.9|113620.1|113570.1|32
1736927170000|2025-01-15 07:46:10|113632.8|113582.8|113628.5|113578.5|113633.3|113583.3|113626.7|113576.7|12
1736927180000|2025-01-15 07:46:20|113627.4|113577.4|113616.7|113566.7|113627.4|113577.4|113616.7|113566.7|25
1736927190000|2025-01-15 07:46:30|113615.5|113565.5|113593.3|113543.3|113615.5|113565.5|113591.2|113541.2|40
1736927200000|2025-01-15 07:46:40|113596.2|113546.2|113597.2|113547.2|113597.2|113547.2|113592.5|113542.5|23
1736927210000|2025-01-15 07:46:50|113597.5|113547.5|113602.9|113552.9|113608.1|113564.8|113579.2|113547.2|38
1736927220000|2025-01-15 07:47:00|113600.7|113550.7|113592.9|113567.9|113603.4|113567.9|113584.7|113550.2|34
1736927230000|2025-01-15 07:47:10|113592.3|113567.3|113603.7|113578.7|113606.9|113581.9|113591.6|113566.6|34
1736927240000|2025-01-15 07:47:20|113602.5|113577.5|113595.5|113570.5|113602.5|113577.5|113591.8|113566.8|25
1736927250000|2025-01-15 07:47:30|113594.9|113569.9|113564.9|113514.9|113595.6|113570.6|113564.5|113514.5|30
1736927260000|2025-01-15 07:47:40|113564.5|113514.5|113569.3|113519.3|113572.9|113522.9|113560.6|113510.6|34
1736927270000|2025-01-15 07:47:50|113569.5|113519.5|113567.9|113517.9|113580.5|113530.5|113567.8|113517.8|25
1736927280000|2025-01-15 07:48:00|113567.1|113517.1|113575.4|113525.4|113577.9|113527.9|113567.1|113517.1|20
1736927290000|2025-01-15 07:48:10|113575.2|113525.2|113582.1|113532.1|113583.1|113533.1|113572.7|113522.7|29
1736927300000|2025-01-15 07:48:20|113581.6|113531.6|113584.6|113534.6|113585.1|113535.1|113580.9|113530.9|17
1736927310000|2025-01-15 07:48:30|113585.9|113535.9|113586.8|113536.8|113589.8|113539.8|113585.9|113535.9|18
1736927320000|2025-01-15 07:48:40|113584.7|113534.7|113577.9|113527.9|113584.7|113534.7|113577.9|113527.9|13
1736927330000|2025-01-15 07:48:50|113579|113529|113577.2|113527.2|113582.9|113532.9|113577.2|113527.2|10
1736927340000|2025-01-15 07:49:00|113578.6|113528.6|113575.5|113525.5|113579|113529|113571.5|113521.5|28
1736927350000|2025-01-15 07:49:10|113575.9|113525.9|113558.4|113508.4|113576.1|113526.1|113555.9|113505.9|24
1736927360000|2025-01-15 07:49:20|113559.6|113509.6|113552.1|113527.1|113566.2|113533.3|113552.1|113506.8|24
1736927370000|2025-01-15 07:49:30|113551.7|113526.7|113568.4|113543.4|113568.4|113543.4|113551.7|113526.7|23
1736927380000|2025-01-15 07:49:40|113567.2|113542.2|113574.8|113549.8|113574.8|113549.8|113564.7|113539.7|22
1736927390000|2025-01-15 07:49:50|113576|113551|113579.5|113554.5|113579.5|113554.5|113576|113551|17
1736927400000|2025-01-15 07:50:00|113583.7|113558.7|113583.4|113558.4|113583.8|113558.8|113580.7|113555.7|21
1736927410000|2025-01-15 07:50:10|113583.1|113558.1|113586.3|113561.3|113586.3|113561.3|113583.1|113558.1|13
1736927420000|2025-01-15 07:50:20|113584.7|113559.7|113586|113561|113588.8|113563.8|113580.5|113555.5|15
1736927430000|2025-01-15 07:50:30|113585.9|113560.9|113587.9|113562.9|113588.9|113563.9|113584.5|113559.5|12
1736927440000|2025-01-15 07:50:40|113588.3|113563.3|113589.8|113564.8|113598.8|113573.8|113588.2|113563.2|18
1736927450000|2025-01-15 07:50:50|113590.9|113565.9|113598.6|113573.6|113599.9|113574.9|113590.9|113565.9|21
1736927460000|2025-01-15 07:51:00|113598|113573|113603.4|113553.4|113615.3|113574.4|113598|113552.2|23
1736927470000|2025-01-15 07:51:10|113603.5|113553.5|113622.2|113572.2|113624.4|113574.4|113603.5|113553.5|25
1736927480000|2025-01-15 07:51:20|113620.7|113570.7|113614.5|113564.5|113623.6|113573.6|113613.3|113563.3|32
1736927490000|2025-01-15 07:51:30|113614.1|113564.1|113619.7|113569.7|113619.7|113569.7|113614.1|113564.1|15
1736927500000|2025-01-15 07:51:40|113619.6|113569.6|113616.9|113566.9|113621.3|113571.3|113611.8|113561.8|24
1736927510000|2025-01-15 07:51:50|113617.1|113567.1|113618.9|113568.9|113627.3|113577.3|113616.5|113566.5|24
1736927520000|2025-01-15 07:52:00|113617.8|113567.8|113621|113571|113621.6|113571.6|113615.7|113565.7|25
1736927530000|2025-01-15 07:52:10|113620.4|113570.4|113626.6|113576.6|113630|113580|113616.4|113566.4|25
1736927540000|2025-01-15 07:52:20|113629.4|113579.4|113624.9|113574.9|113632.5|113582.5|113623.8|113573.8|29
1736927550000|2025-01-15 07:52:30|113623.6|113573.6|113623.5|113573.5|113626.1|113576.1|113620.4|113570.4|20
1736927560000|2025-01-15 07:52:40|113622.7|113572.7|113630.4|113580.4|113630.4|113580.4|113622.7|113572.7|20
1736927570000|2025-01-15 07:52:50|113631.1|113581.1|113623.9|113573.9|113631.1|113581.1|113621.2|113571.2|24
1736927580000|2025-01-15 07:53:00|113622.6|113572.6|113612.8|113587.8|113622.6|113587.8|113607|113563.4|29
1736927590000|2025-01-15 07:53:10|113614.4|113589.4|113620.3|113595.3|113622.3|113597.3|113612.9|113587.9|35
1736927600000|2025-01-15 07:53:20|113620.1|113595.1|113618.8|113593.8|113620.8|113595.8|113610.6|113585.6|20
1736927610000|2025-01-15 07:53:30|113618|113593|113631.8|113606.8|113632.3|113607.3|113618|113593|19
1736927620000|2025-01-15 07:53:40|113631.3|113606.3|113628.8|113603.8|113636.1|113611.1|113627.3|113602.3|17
1736927630000|2025-01-15 07:53:50|113629|113604|113626.8|113601.8|113635.7|113610.7|113626.8|113601.8|13
1736927640000|2025-01-15 07:54:00|113627.6|113602.6|113641.7|113616.7|113641.9|113616.9|113623.2|113598.2|33
1736927650000|2025-01-15 07:54:10|113641.3|113616.3|113633.6|113608.6|113642.5|113617.5|113633.6|113608.6|20
1736927660000|2025-01-15 07:54:20|113633.3|113608.3|113620.6|113595.6|113633.3|113608.3|113620.6|113595.6|17
1736927670000|2025-01-15 07:54:30|113621.1|113596.1|113616.7|113566.7|113624|113596.1|113615.4|113565.4|28
1736927680000|2025-01-15 07:54:40|113615.9|113565.9|113605|113555|113619.6|113569.6|113604|113554|18
1736927690000|2025-01-15 07:54:50|113604.4|113554.4|113598.9|113548.9|113605.2|113555.2|113597.6|113547.6|18
1736927700000|2025-01-15 07:55:00|113597.5|113547.5|113581.5|113556.5|113597.5|113562.9|113577.6|113547.5|27
1736927710000|2025-01-15 07:55:10|113579.6|113554.6|113578.1|113553.1|113585.6|113560.6|113578.1|113553.1|24
1736927720000|2025-01-15 07:55:20|113577.5|113552.5|113579.7|113554.7|113581.6|113556.6|113565.1|113540.1|29
1736927730000|2025-01-15 07:55:30|113580|113555|113577.5|113552.5|113580.2|113555.2|113577.5|113552.5|9
1736927740000|2025-01-15 07:55:40|113578.7|113553.7|113557.5|113532.5|113578.7|113553.7|113556|113531|25
1736927750000|2025-01-15 07:55:50|113556.5|113531.5|113559.3|113534.3|113568.9|113543.9|113554.3|113529.3|36
1736927760000|2025-01-15 07:56:00|113556.9|113531.9|113550|113525|113562.1|113537.1|113547.3|113522.3|39
1736927770000|2025-01-15 07:56:10|113551.2|113526.2|113559.7|113534.7|113561.1|113536.1|113548.5|113523.5|35
1736927780000|2025-01-15 07:56:20|113560.9|113535.9|113560.9|113535.9|113562.9|113537.9|113558.3|113533.3|22
1736927790000|2025-01-15 07:56:30|113560.7|113535.7|113569.8|113544.8|113573.1|113548.1|113560.5|113535.5|29
1736927800000|2025-01-15 07:56:40|113570.4|113545.4|113567.9|113542.9|113570.4|113545.4|113561.6|113536.6|18
1736927810000|2025-01-15 07:56:50|113570|113545|113576.1|113551.1|113576.4|113551.4|113568.7|113543.7|18
1736927820000|2025-01-15 07:57:00|113575.5|113550.5|113568.4|113543.4|113576.9|113551.9|113567.5|113542.5|24
1736927830000|2025-01-15 07:57:10|113568.7|113543.7|113566.9|113541.9|113571.1|113546.1|113566.8|113541.8|12
1736927840000|2025-01-15 07:57:20|113568.5|113543.5|113565.6|113540.6|113569.4|113544.4|113560.2|113535.2|21
1736927850000|2025-01-15 07:57:30|113565.7|113540.7|113575.8|113550.8|113575.8|113550.8|113560.4|113535.4|35
1736927860000|2025-01-15 07:57:40|113576.5|113551.5|113574.8|113549.8|113576.5|113551.5|113571|113546|19
1736927870000|2025-01-15 07:57:50|113574.7|113549.7|113584.6|113559.6|113584.7|113559.7|113574.7|113549.7|16
1736927880000|2025-01-15 07:58:00|113587|113562|113586.4|113561.4|113587.7|113562.7|113573.9|113548.9|23
1736927890000|2025-01-15 07:58:10|113585.5|113560.5|113580.8|113555.8|113585.5|113560.5|113579.6|113554.6|22
1736927900000|2025-01-15 07:58:20|113581.9|113556.9|113594|113569|113594|113569|113581.9|113556.9|23
1736927910000|2025-01-15 07:58:30|113594.2|113569.2|113597|113572|113603.1|113578.1|113593.5|113568.5|37
1736927920000|2025-01-15 07:58:40|113596.5|113571.5|113612.6|113587.6|113612.6|113587.6|113587.4|113562.4|49
1736927930000|2025-01-15 07:58:50|113614.1|113589.1|113627|113602|113628.6|113603.6|113613.1|113588.1|33
1736927940000|2025-01-15 07:59:00|113627.4|113602.4|113613.7|113588.7|113627.4|113602.4|113607.5|113582.5|49
1736927950000|2025-01-15 07:59:10|113613.1|113588.1|113604.1|113579.1|113619.3|113594.3|113601.4|113576.4|50
1736927960000|2025-01-15 07:59:20|113603.1|113578.1|113616.9|113591.9|113624.5|113599.5|113600.2|113575.2|42
1736927970000|2025-01-15 07:59:30|113617.6|113592.6|113611.8|113586.8|113622.6|113597.6|113611.4|113586.4|32
1736927980000|2025-01-15 07:59:40|113612.3|113587.3|113610.3|113585.3|113614.9|113589.9|113610.3|113585.3|18
1736927990000|2025-01-15 07:59:50|113607.5|113582.5|113607.3|113582.3|113610.3|113585.3|113602.2|113577.2|23
1736928000000|2025-01-15 08:00:00|113610.4|113585.4|113619.2|113569.2|113628.8|113591.3|113603.1|113553.1|49
1736928010000|2025-01-15 08:00:10|113604.1|113579.1|113592.5|113567.5|113604.1|113579.1|113591|113566|21
1736928020000|2025-01-15 08:00:20|113593.4|113568.4|113608.4|113583.4|113610.3|113585.3|113593.4|113568.4|30
1736928030000|2025-01-15 08:00:30|113609.2|113584.2|113615.1|113590.1|113620.8|113595.8|113609.2|113584.2|20
1736928040000|2025-01-15 08:00:40|113614.2|113589.2|113589.8|113564.8|113616.3|113591.3|113589|113564|25
1736928050000|2025-01-15 08:00:50|113589.7|113564.7|113593|113568|113593|113568|113584.3|113559.3|23
1736928060000|2025-01-15 08:01:00|113593.3|113568.3|113575.5|113550.5|113593.3|113568.3|113575.5|113550.5|41
1736928070000|2025-01-15 08:01:10|113575.3|113550.3|113577.6|113527.6|113579.7|113554.5|113563.2|113527.6|20
1736928080000|2025-01-15 08:01:20|113576.8|113526.8|113566.3|113541.3|113580.7|113543|113563.1|113517.4|22
1736928090000|2025-01-15 08:01:30|113568|113543|113540.7|113515.7|113568|113543|113515.3|113490.3|47
1736928100000|2025-01-15 08:01:40|113541.2|113516.2|113539.8|113514.8|113553.5|113528.5|113538.5|113513.5|37
1736928110000|2025-01-15 08:01:50|113539.5|113514.5|113551.7|113501.7|113559.8|113534.8|113533.3|113500.4|31
1736928120000|2025-01-15 08:02:00|113552.8|113502.8|113540.8|113515.8|113554|113516.7|113532.7|113498.4|38
1736928130000|2025-01-15 08:02:10|113536.7|113511.7|113540.6|113515.6|113546.3|113521.3|113530.6|113505.6|28
1736928140000|2025-01-15 08:02:20|113542.5|113517.5|113540.9|113515.9|113545.5|113520.5|113537.4|113512.4|23
1736928150000|2025-01-15 08:02:30|113540.8|113515.8|113504.1|113479.1|113541.5|113516.5|113496.5|113471.5|41
1736928160000|2025-01-15 08:02:40|113504.8|113479.8|113514.9|113489.9|113518.2|113493.2|113494.9|113469.9|37
1736928170000|2025-01-15 08:02:50|113514.1|113489.1|113487.9|113462.9|113514.1|113489.1|113483.2|113458.2|43
1736928180000|2025-01-15 08:03:00|113485.1|113460.1|113449.9|113424.9|113493.6|113468.6|113449.9|113424.9|36
1736928190000|2025-01-15 08:03:10|113450|113425|113447.4|113422.4|113452.9|113427.9|113447.4|113422.4|19
1736928200000|2025-01-15 08:03:20|113446.7|113421.7|113428.3|113403.3|113446.7|113421.7|113419.7|113394.7|49
1736928210000|2025-01-15 08:03:30|113428|113403|113416.8|113391.8|113433.3|113408.3|113410.5|113385.5|34
1736928220000|2025-01-15 08:03:40|113417|113392|113402.1|113352.1|113423.2|113392|113399.3|113349.3|47
1736928230000|2025-01-15 08:03:50|113403.5|113353.5|113404.6|113354.6|113407.2|113357.2|113394.8|113344.8|41
1736928240000|2025-01-15 08:04:00|113406.7|113356.7|113408.2|113383.2|113412.4|113385.1|113396.4|113356.7|30
1736928250000|2025-01-15 08:04:10|113409.4|113384.4|113412.3|113387.3|113417.5|113392.5|113408.6|113383.6|26
1736928260000|2025-01-15 08:04:20|113419.6|113394.6|113433.7|113383.7|113440.6|113402.5|113416.8|113380.1|34
1736928270000|2025-01-15 08:04:30|113432.9|113382.9|113413.5|113388.5|113432.9|113403.8|113411.8|113380.9|36
1736928280000|2025-01-15 08:04:40|113412.3|113387.3|113421.5|113396.5|113421.8|113396.8|113412.3|113387.3|24
1736928290000|2025-01-15 08:04:50|113420.6|113395.6|113411.5|113386.5|113422.3|113397.3|113410.5|113385.5|37
1736928300000|2025-01-15 08:05:00|113413.3|113388.3|113426.8|113401.8|113426.8|113401.8|113411.6|113386.6|27
1736928310000|2025-01-15 08:05:10|113426.7|113401.7|113421.3|113396.3|113427.9|113402.9|113420.7|113395.7|13
1736928320000|2025-01-15 08:05:20|113420.7|113395.7|113435.1|113410.1|113435.1|113410.1|113414.7|113389.7|25
1736928330000|2025-01-15 08:05:30|113435.6|113410.6|113420.5|113395.5|113442.4|113417.4|113419.6|113394.6|32
1736928340000|2025-01-15 08:05:40|113420.4|113395.4|113413.2|113388.2|113427.3|113402.3|113413.2|113388.2|32
1736928350000|2025-01-15 08:05:50|113412.9|113387.9|113413.9|113388.9|113414.6|113389.6|113404.7|113379.7|25
1736928360000|2025-01-15 08:06:00|113415.1|113390.1|113430.5|113405.5|113433|113408|113414.3|113389.3|35
1736928370000|2025-01-15 08:06:10|113428.7|113403.7|113420.3|113395.3|113429.7|113404.7|113413.5|113388.5|17
1736928380000|2025-01-15 08:06:20|113419.3|113394.3|113420.2|113395.2|113422.3|113397.3|113416.5|113391.5|28
1736928390000|2025-01-15 08:06:30|113422.5|113397.5|113422.7|113397.7|113434.8|113409.8|113422|113397|40
1736928400000|2025-01-15 08:06:40|113421.7|113396.7|113420.2|113395.2|113423.2|113398.2|113412.8|113387.8|32
1736928410000|2025-01-15 08:06:50|113420.7|113395.7|113422.4|113397.4|113425.1|113400.1|113420.7|113395.7|27
1736928420000|2025-01-15 08:07:00|113421.2|113396.2|113433.9|113408.9|113440.4|113415.4|113421.2|113396.2|45
1736928430000|2025-01-15 08:07:10|113434.6|113409.6|113443.2|113418.2|113443.2|113418.2|113433.9|113408.9|20
1736928440000|2025-01-15 08:07:20|113442.6|113417.6|113433.6|113408.6|113444.2|113419.2|113433.1|113408.1|30
1736928450000|2025-01-15 08:07:30|113434.9|113409.9|113452.4|113427.4|113455.4|113430.4|113431.8|113406.8|26
1736928460000|2025-01-15 08:07:40|113451.6|113426.6|113442.5|113417.5|113451.6|113426.6|113430.1|113405.1|32
1736928470000|2025-01-15 08:07:50|113441.7|113416.7|113446.8|113421.8|113451.9|113426.9|113441.7|113416.7|27
1736928480000|2025-01-15 08:08:00|113443.6|113418.6|113437.6|113412.6|113445.3|113420.3|113434.9|113409.9|15
1736928490000|2025-01-15 08:08:10|113439.6|113414.6|113436.4|113411.4|113439.6|113414.6|113430.6|113405.6|22
1736928500000|2025-01-15 08:08:20|113437.4|113412.4|113453.8|113428.8|113456.7|113431.7|113437.4|113412.4|27
1736928510000|2025-01-15 08:08:30|113452.9|113427.9|113462.9|113437.9|113473.6|113448.6|113452.4|113427.4|30
1736928520000|2025-01-15 08:08:40|113463.8|113438.8|113471.3|113446.3|113478.9|113453.9|113463.3|113438.3|29
1736928530000|2025-01-15 08:08:50|113470.8|113445.8|113466.8|113441.8|113473.7|113448.7|113465.7|113440.7|27
1736928540000|2025-01-15 08:09:00|113466.6|113441.6|113471.5|113446.5|113473.6|113448.6|113464.6|113439.6|29
1736928550000|2025-01-15 08:09:10|113471.7|113446.7|113465.7|113440.7|113472.2|113447.2|113465.7|113440.7|20
1736928560000|2025-01-15 08:09:20|113465.2|113440.2|113439.9|113414.9|113465.2|113440.2|113436.9|113411.9|27
1736928570000|2025-01-15 08:09:30|113441.1|113416.1|113441.1|113416.1|113441.1|113416.1|113437.3|113412.3|8
1736928580000|2025-01-15 08:09:40|113440.1|113415.1|113440.9|113415.9|113442.9|113417.9|113436.4|113411.4|21
1736928590000|2025-01-15 08:09:50|113441|113416|113434.8|113409.8|113442.2|113417.2|113434.5|113409.5|22
1736928600000|2025-01-15 08:10:00|113435|113410|113421.9|113396.9|113435|113410|113397.8|113372.8|37
1736928610000|2025-01-15 08:10:10|113421.3|113396.3|113442.2|113417.2|113444.3|113419.3|113419.6|113394.6|33
1736928620000|2025-01-15 08:10:20|113443.2|113418.2|113423|113398|113443.7|113418.7|113419.5|113394.5|23
1736928630000|2025-01-15 08:10:30|113423.9|113398.9|113441.8|113416.8|113441.9|113416.9|113421.8|113396.8|31
1736928640000|2025-01-15 08:10:40|113443.2|113418.2|113452.7|113427.7|113457.2|113432.2|113443.2|113418.2|23
1736928650000|2025-01-15 08:10:50|113452.9|113427.9|113441.1|113416.1|113453.2|113428.2|113441|113416|20
1736928660000|2025-01-15 08:11:00|113446.5|113421.5|113425.9|113400.9|113448.8|113423.8|113424.7|113399.7|13
1736928670000|2025-01-15 08:11:10|113427.8|113402.8|113432.8|113407.8|113437.5|113412.5|113422.5|113397.5|28
1736928680000|2025-01-15 08:11:20|113431.9|113406.9|113435.7|113410.7|113442.3|113417.3|113430.1|113405.1|28
1736928690000|2025-01-15 08:11:30|113435.4|113410.4|113428.4|113403.4|113435.4|113410.4|113427.2|113402.2|11
1736928700000|2025-01-15 08:11:40|113429.5|113404.5|113420|113395|113443.8|113418.8|113418.9|113393.9|38
1736928710000|2025-01-15 08:11:50|113418.7|113393.7|113424|113399|113426.6|113401.6|113418.7|113393.7|22
1736928720000|2025-01-15 08:12:00|113423.5|113398.5|113417.2|113392.2|113443.5|113418.5|113417.2|113392.2|29
1736928730000|2025-01-15 08:12:10|113417.9|113392.9|113421|113396|113426.9|113401.9|113417.9|113392.9|34
1736928740000|2025-01-15 08:12:20|113419.7|113394.7|113423.6|113398.6|113424.4|113399.4|113417.1|113392.1|25
1736928750000|2025-01-15 08:12:30|113423.3|113398.3|113417.1|113392.1|113426.2|113401.2|113416.5|113391.5|36
1736928760000|2025-01-15 08:12:40|113415.9|113390.9|113427.3|113402.3|113428.7|113403.7|113415.9|113390.9|22
1736928770000|2025-01-15 08:12:50|113427.2|113402.2|113442|113417|113442|113417|113427.2|113402.2|25
1736928780000|2025-01-15 08:13:00|113441.5|113416.5|113444.6|113419.6|113445.4|113420.4|113437.2|113412.2|23
1736928790000|2025-01-15 08:13:10|113445.2|113420.2|113434|113409|113449|113424|113429.8|113404.8|37
1736928800000|2025-01-15 08:13:20|113435.1|113410.1|113457|113432|113457|113432|113432.4|113407.4|27
1736928810000|2025-01-15 08:13:30|113457.2|113432.2|113472.6|113447.6|113472.6|113447.6|113457.2|113432.2|27
1736928820000|2025-01-15 08:13:40|113473.6|113448.6|113461.6|113436.6|113478.7|113453.7|113455.4|113430.4|30
1736928830000|2025-01-15 08:13:50|113462.3|113437.3|113485.2|113460.2|113485.2|113460.2|113456.7|113431.7|48
1736928840000|2025-01-15 08:14:00|113483.7|113458.7|113480.8|113455.8|113483.9|113458.9|113466.6|113441.6|33
1736928850000|2025-01-15 08:14:10|113480.6|113455.6|113475.2|113450.2|113483.5|113458.5|113475.2|113450.2|20
1736928860000|2025-01-15 08:14:20|113476.9|113451.9|113486.4|113461.4|113488.3|113463.3|113476.4|113451.4|25
1736928870000|2025-01-15 08:14:30|113486|113461|113496.3|113471.3|113497.1|113472.1|113485.5|113460.5|32
1736928880000|2025-01-15 08:14:40|113495.4|113470.4|113499.2|113474.2|113501.7|113476.7|113495.4|113470.4|11
1736928890000|2025-01-15 08:14:50|113498.8|113473.8|113495.3|113470.3|113500.6|113475.6|113487.9|113462.9|24
1736928900000|2025-01-15 08:15:00|113494.4|113469.4|113500.3|113475.3|113502.2|113477.2|113493.9|113468.9|27
1736928910000|2025-01-15 08:15:10|113500.2|113475.2|113504.6|113479.6|113504.6|113479.6|113498.4|113473.4|31
1736928920000|2025-01-15 08:15:20|113505.1|113480.1|113513.3|113488.3|113514.6|113489.6|113505.1|113480.1|37
1736928930000|2025-01-15 08:15:30|113512.2|113487.2|113556.8|113506.8|113562.8|113524.5|113512.2|113487.2|38
1736928940000|2025-01-15 08:15:40|113558.8|113508.8|113545.5|113520.5|113558.8|113523.9|113542.5|113508.8|29
1736928950000|2025-01-15 08:15:50|113545.7|113520.7|113564.6|113539.6|113565.2|113540.2|113545.7|113520.7|32
1736928960000|2025-01-15 08:16:00|113563.5|113538.5|113553.3|113528.3|113565.5|113540.5|113552.2|113527.2|19
1736928970000|2025-01-15 08:16:10|113552.2|113527.2|113553.8|113528.8|113564.7|113539.7|113552.2|113527.2|19
1736928980000|2025-01-15 08:16:20|113552.6|113527.6|113561.9|113536.9|113562.1|113537.1|113545.6|113520.6|29
1736928990000|2025-01-15 08:16:30|113561.4|113536.4|113565|113540|113573.9|113548.9|113559.8|113534.8|34
1736929000000|2025-01-15 08:16:40|113566.1|113541.1|113566.6|113541.6|113576.5|113551.5|113565|113540|21
1736929010000|2025-01-15 08:16:50|113563.8|113538.8|113574.5|113549.5|113574.5|113549.5|113563.8|113538.8|13
1736929020000|2025-01-15 08:17:00|113575.5|113550.5|113573.6|113548.6|113577.4|113552.4|113571.4|113546.4|22
1736929030000|2025-01-15 08:17:10|113573.9|113548.9|113569.6|113544.6|113578|113553|113568.4|113543.4|20
1736929040000|2025-01-15 08:17:20|113567.7|113542.7|113559.4|113534.4|113567.7|113542.7|113559.2|113534.2|26
1736929050000|2025-01-15 08:17:30|113559.5|113534.5|113561|113536|113563.9|113538.9|113559.3|113534.3|28
1736929060000|2025-01-15 08:17:40|113560|113535|113561.7|113536.7|113562.6|113537.6|113560|113535|20
1736929070000|2025-01-15 08:17:50|113561|113536|113561.6|113536.6|113561.7|113536.7|113560.4|113535.4|9
1736929080000|2025-01-15 08:18:00|113562.4|113537.4|113577.8|113552.8|113578.4|113553.4|113562.4|113537.4|13
1736929090000|2025-01-15 08:18:10|113579.1|113554.1|113582|113557|113582.6|113557.6|113570.6|113545.6|35
1736929100000|2025-01-15 08:18:20|113581.4|113556.4|113589.9|113564.9|113589.9|113564.9|113580.3|113555.3|32
1736929110000|2025-01-15 08:18:30|113589.4|113564.4|113606.4|113581.4|113606.4|113581.4|113588.8|113563.8|18
1736929120000|2025-01-15 08:18:40|113606.6|113581.6|113608.5|113583.5|113609.6|113584.6|113606.6|113581.6|16
1736929130000|2025-01-15 08:18:50|113606.3|113581.3|113610|113585|113611.5|113586.5|113606.3|113581.3|12
1736929140000|2025-01-15 08:19:00|113611.3|113586.3|113634.5|113609.5|113635.9|113610.9|113611.3|113586.3|37
1736929150000|2025-01-15 08:19:10|113634.4|113609.4|113639.2|113614.2|113639.2|113614.2|113630.9|113605.9|31
1736929160000|2025-01-15 08:19:20|113638.9|113613.9|113640.8|113615.8|113649.3|113624.3|113635.4|113610.4|44
1736929170000|2025-01-15 08:19:30|113640.9|113615.9|113641.3|113616.3|113641.4|113616.4|113635.5|113610.5|22
1736929180000|2025-01-15 08:19:40|113642.7|113617.7|113655.9|113630.9|113655.9|113630.9|113642.7|113617.7|23
1736929190000|2025-01-15 08:19:50|113655.8|113630.8|113658.2|113633.2|113667.6|113642.6|113651.8|113626.8|35
1736929200000|2025-01-15 08:20:00|113659.5|113634.5|113669.3|113644.3|113676.9|113651.9|113658.3|113633.3|28
1736929210000|2025-01-15 08:20:10|113669.4|113644.4|113657.7|113632.7|113669.4|113644.4|113656.1|113631.1|20
1736929220000|2025-01-15 08:20:20|113656.1|113631.1|113659|113634|113662.9|113637.9|113643.9|113618.9|24
1736929230000|2025-01-15 08:20:30|113659.7|113634.7|113649|113624|113661.4|113636.4|113646|113621|30
1736929240000|2025-01-15 08:20:40|113651.4|113626.4|113646|113621|113652|113627|113640.1|113615.1|24
1736929250000|2025-01-15 08:20:50|113646.3|113621.3|113642.1|113617.1|113648.5|113623.5|113635.6|113610.6|16
1736929260000|2025-01-15 08:21:00|113641.1|113616.1|113642.4|113617.4|113652.1|113627.1|113640.6|113615.6|30
1736929270000|2025-01-15 08:21:10|113644.2|113619.2|113639|113614|113647.2|113622.2|113635.8|113610.8|25
1736929280000|2025-01-15 08:21:20|113638.4|113613.4|113653.5|113628.5|113656.4|113631.4|113634.3|113609.3|37
1736929290000|2025-01-15 08:21:30|113652.1|113627.1|113645|113620|113652.1|113627.1|113645|113620|16
1736929300000|2025-01-15 08:21:40|113644.4|113619.4|113635.8|113610.8|113644.4|113619.4|113635.8|113610.8|17
1736929310000|2025-01-15 08:21:50|113635.9|113610.9|113625.3|113600.3|113636.3|113611.3|113625.3|113600.3|19
1736929320000|2025-01-15 08:22:00|113626.7|113601.7|113628.1|113578.1|113633.2|113608.2|113623.2|113575|31
1736929330000|2025-01-15 08:22:10|113628.3|113578.3|113613.1|113563.1|113629.2|113579.2|113613.1|113563.1|26
1736929340000|2025-01-15 08:22:20|113612.6|113562.6|113603.1|113553.1|113612.6|113562.6|113599.9|113549.9|24
1736929350000|2025-01-15 08:22:30|113602.4|113552.4|113609.7|113559.7|113609.7|113559.7|113598.5|113548.5|23
1736929360000|2025-01-15 08:22:40|113610.3|113560.3|113600.7|113575.7|113610.3|113578.6|113597.8|113560.2|24
1736929370000|2025-01-15 08:22:50|113600|113575|113609.9|113584.9|113612.9|113587.9|113597.8|113572.8|15
1736929380000|2025-01-15 08:23:00|113608.9|113583.9|113621.6|113596.6|113622.2|113597.2|113608.9|113583.9|26
1736929390000|2025-01-15 08:23:10|113621.3|113596.3|113615.2|113590.2|113621.3|113596.3|113614.3|113589.3|20
1736929400000|2025-01-15 08:23:20|113615.5|113590.5|113589.2|113564.2|113615.5|113590.5|113586.2|113561.2|27
1736929410000|2025-01-15 08:23:30|113589.6|113564.6|113593|113568|113595.1|113570.1|113582.4|113557.4|32
1736929420000|2025-01-15 08:23:40|113587.2|113562.2|113570.8|113545.8|113587.6|113562.6|113570.8|113545.8|29
1736929430000|2025-01-15 08:23:50|113570.3|113545.3|113576.9|113551.9|113582.1|113557.1|113568.7|113543.7|32
1736929440000|2025-01-15 08:24:00|113576.3|113551.3|113566.9|113541.9|113576.3|113551.3|113565.6|113540.6|29
1736929450000|2025-01-15 08:24:10|113568.1|113543.1|113574.3|113549.3|113575.8|113550.8|113568.1|113543.1|20
1736929460000|2025-01-15 08:24:20|113575.5|113550.5|113602|113577|113602|113577|113572.6|113547.6|21
1736929470000|2025-01-15 08:24:30|113601|113576|113600.4|113575.4|113603.1|113578.1|113598.9|113573.9|22
1736929480000|2025-01-15 08:24:40|113601.7|113576.7|113597|113572|113602|113577|113591.8|113566.8|25
1736929490000|2025-01-15 08:24:50|113596.5|113571.5|113600.9|113575.9|113603.1|113578.1|113595.7|113570.7|15
1736929500000|2025-01-15 08:25:00|113599.6|113574.6|113603|113553|113604.9|113576.8|113585|113550.3|27
1736929510000|2025-01-15 08:25:10|113603.1|113553.1|113599.2|113549.2|113604|113554|113597.1|113547.1|18
1736929520000|2025-01-15 08:25:20|113599.1|113549.1|113585|113560|113599.1|113563.7|113584|113542.7|22
1736929530000|2025-01-15 08:25:30|113585.7|113560.7|113571.8|113546.8|113587.3|113562.3|113569.8|113544.8|25
1736929540000|2025-01-15 08:25:40|113572.4|113547.4|113573.4|113548.4|113574.4|113549.4|113571|113546|12
1736929550000|2025-01-15 08:25:50|113573.2|113548.2|113584.2|113559.2|113584.8|113559.8|113572.9|113547.9|13
1736929560000|2025-01-15 08:26:00|113591.4|113566.4|113597.8|113572.8|113598.9|113573.9|113590.6|113565.6|23
1736929570000|2025-01-15 08:26:10|113598.7|113573.7|113600.5|113575.5|113601|113576|113593.9|113568.9|20
1736929580000|2025-01-15 08:26:20|113602.4|113577.4|113595.8|113570.8|113605.6|113580.6|113595.8|113570.8|25
1736929590000|2025-01-15 08:26:30|113597.2|113572.2|113597.5|113572.5|113598.7|113573.7|113593.6|113568.6|16
1736929600000|2025-01-15 08:26:40|113598.6|113573.6|113596.8|113571.8|113599.5|113574.5|113589.4|113564.4|12
1736929610000|2025-01-15 08:26:50|113597|113572|113605.8|113580.8|113608.5|113583.5|113596.7|113571.7|14
1736929620000|2025-01-15 08:27:00|113605|113580|113606|113581|113609.7|113584.7|113600.4|113575.4|20
1736929630000|2025-01-15 08:27:10|113606.5|113581.5|113616.2|113591.2|113621.1|113596.1|113606|113581|30
1736929640000|2025-01-15 08:27:20|113616.1|113591.1|113604.6|113579.6|113617|113592|113599.7|113574.7|22
1736929650000|2025-01-15 08:27:30|113604.3|113579.3|113591.4|113566.4|113604.3|113579.3|113590|113565|22
1736929660000|2025-01-15 08:27:40|113590.9|113565.9|113605.1|113580.1|113605.4|113580.4|113590.4|113565.4|16
1736929670000|2025-01-15 08:27:50|113603.4|113578.4|113605.6|113580.6|113605.9|113580.9|113601.1|113576.1|17
1736929680000|2025-01-15 08:28:00|113604.4|113579.4|113606.3|113581.3|113610|113585|113603.5|113578.5|20
1736929690000|2025-01-15 08:28:10|113605.3|113580.3|113638.7|113613.7|113638.7|113613.7|113602.2|113577.2|31
1736929700000|2025-01-15 08:28:20|113643.1|113618.1|113641.5|113616.5|113656.9|113619.2|113639.4|113604.1|36
1736929710000|2025-01-15 08:28:30|113641.4|113616.4|113636.9|113611.9|113644.3|113619.3|113630.7|113605.7|37
1736929720000|2025-01-15 08:28:40|113636.6|113611.6|113636.6|113611.6|113638.1|113613.1|113635.9|113610.9|9
1736929730000|2025-01-15 08:28:50|113636.5|113611.5|113615.5|113590.5|113636.5|113611.5|113615.5|113590.5|25
1736929740000|2025-01-15 08:29:00|113616.9|113591.9|113623.7|113598.7|113624.9|113599.9|113616.9|113591.9|28
1736929750000|2025-01-15 08:29:10|113624|113599|113629.7|113604.7|113634.8|113609.8|113624|113599|35
1736929760000|2025-01-15 08:29:20|113629.6|113604.6|113626.3|113601.3|113632|113607|113623.2|113598.2|32
1736929770000|2025-01-15 08:29:30|113628.3|113603.3|113613.7|113588.7|113628.3|113603.3|113613.7|113588.7|30
1736929780000|2025-01-15 08:29:40|113615.5|113590.5|113618.6|113593.6|113618.6|113593.6|113614.9|113589.9|7
1736929790000|2025-01-15 08:29:50|113620|113595|113623.7|113598.7|113623.7|113598.7|113613.3|113588.3|19
1736929800000|2025-01-15 08:30:00|113628|113603|113627.7|113602.7|113629.4|113604.4|113625.1|113600.1|14
1736929810000|2025-01-15 08:30:10|113627.6|113602.6|113626.8|113601.8|113627.6|113602.6|113622.7|113597.7|14
1736929820000|2025-01-15 08:30:20|113628.3|113603.3|113612.6|113587.6|113628.3|113603.3|113608|113583|26
1736929830000|2025-01-15 08:30:30|113613.5|113588.5|113633.4|113583.4|113633.4|113598.3|113609.4|113583.4|28
1736929840000|2025-01-15 08:30:40|113632.2|113582.2|113616.8|113566.8|113632.5|113582.5|113615.9|113565.9|24
1736929850000|2025-01-15 08:30:50|113619.2|113569.2|113609|113584|113619.8|113587.2|113607.3|113564.1|23
1736929860000|2025-01-15 08:31:00|113608.1|113583.1|113588.9|113563.9|113608.1|113583.1|113588.9|113563.9|27
1736929870000|2025-01-15 08:31:10|113589.2|113564.2|113592.1|113567.1|113592.1|113567.1|113589.2|113564.2|19
1736929880000|2025-01-15 08:31:20|113591.7|113566.7|113587.5|113562.5|113591.7|113566.7|113587|113562|8
1736929890000|2025-01-15 08:31:30|113587.7|113562.7|113589.8|113564.8|113589.9|113564.9|113584.8|113559.8|19
1736929900000|2025-01-15 08:31:40|113589.9|113564.9|113594.8|113569.8|113598.3|113573.3|113586.9|113561.9|18
1736929910000|2025-01-15 08:31:50|113594.9|113569.9|113598.4|113573.4|113600.4|113575.4|113594.8|113569.8|10
1736929920000|2025-01-15 08:32:00|113597|113572|113582.7|113557.7|113597|113572|113582.7|113557.7|14
1736929930000|2025-01-15 08:32:10|113585.1|113560.1|113601.2|113576.2|113601.2|113576.2|113575.7|113550.7|35
1736929940000|2025-01-15 08:32:20|113601.7|113576.7|113605.2|113580.2|113607.4|113582.4|113600.4|113575.4|20
1736929950000|2025-01-15 08:32:30|113604.1|113579.1|113610.2|113585.2|113610.2|113585.2|113600.9|113575.9|22
1736929960000|2025-01-15 08:32:40|113609.6|113584.6|113612.4|113587.4|113621.4|113596.4|113609.6|113584.6|31
1736929970000|2025-01-15 08:32:50|113610.9|113585.9|113618.1|113593.1|113620.4|113595.4|113610.9|113585.9|29
1736929980000|2025-01-15 08:33:00|113618.3|113593.3|113611.5|113586.5|113618.3|113593.3|113610.5|113585.5|27
1736929990000|2025-01-15 08:33:10|113612.2|113587.2|113616.4|113591.4|113617|113592|113610.1|113585.1|28
1736930000000|2025-01-15 08:33:20|113617.2|113592.2|113618.5|113593.5|113619.6|113594.6|113617.2|113592.2|11
1736930010000|2025-01-15 08:33:30|113618.8|113593.8|113615.5|113590.5|113619.2|113594.2|113614.7|113589.7|22
1736930020000|2025-01-15 08:33:40|113614.7|113589.7|113616.9|113591.9|113619.6|113594.6|113614.3|113589.3|26
1736930030000|2025-01-15 08:33:50|113615.7|113590.7|113624.2|113599.2|113624.2|113599.2|113608.9|113583.9|28
1736930040000|2025-01-15 08:34:00|113624.3|113599.3|113637.5|113612.5|113640.1|113615.1|113624.3|113599.3|33
1736930050000|2025-01-15 08:34:10|113637.2|113612.2|113635|113610|113646.3|113621.3|113633|113608|27
1736930060000|2025-01-15 08:34:20|113634.4|113609.4|113631.6|113606.6|113635.6|113610.6|113628.8|113603.8|16
1736930070000|2025-01-15 08:34:30|113631.5|113606.5|113630.5|113605.5|113633.4|113608.4|113624.6|113599.6|22
1736930080000|2025-01-15 08:34:40|113628.6|113603.6|113630.1|113605.1|113630.3|113605.3|113623.6|113598.6|20
1736930090000|2025-01-15 08:34:50|113630.2|113605.2|113628.2|113603.2|113636.8|113611.8|113628.2|113603.2|18
1736930100000|2025-01-15 08:35:00|113627.2|113602.2|113624.7|113599.7|113634|113609|113622.8|113597.8|21
1736930110000|2025-01-15 08:35:10|113623.8|113598.8|113606.2|113581.2|113623.8|113598.8|113606.2|113581.2|23
1736930120000|2025-01-15 08:35:20|113602.3|113577.3|113619.4|113594.4|113620|113595|113601.2|113576.2|24
1736930130000|2025-01-15 08:35:30|113618.7|113593.7|113613|113588|113618.7|113593.7|113612.7|113587.7|12
1736930140000|2025-01-15 08:35:40|113613.6|113588.6|113617|113592|113617.2|113592.2|113612.6|113587.6|14
1736930150000|2025-01-15 08:35:50|113616.4|113591.4|113622.1|113597.1|113627.9|113602.9|113610.5|113574.9|32
1736930160000|2025-01-15 08:36:00|113621.2|113596.2|113629.4|113604.4|113634.4|113609.4|113620|113595|20
1736930170000|2025-01-15 08:36:10|113628.7|113603.7|113619|113594|113628.7|113603.7|113617.7|113592.7|23
1736930180000|2025-01-15 08:36:20|113620|113595|113618.4|113593.4|113621.3|113596.3|113616.9|113591.9|17
1736930190000|2025-01-15 08:36:30|113619|113594|113620.1|113595.1|113620.1|113595.1|113617.2|113592.2|14
1736930200000|2025-01-15 08:36:40|113621.3|113596.3|113622.9|113597.9|113626.5|113601.5|113617.8|113592.8|22
1736930210000|2025-01-15 08:36:50|113622|113597|113622.4|113597.4|113622.5|113597.5|113621|113596|10
1736930220000|2025-01-15 08:37:00|113622.3|113597.3|113621.1|113596.1|113622.3|113597.3|113620.9|113595.9|7
1736930230000|2025-01-15 08:37:10|113620.8|113595.8|113616.2|113591.2|113620.8|113595.8|113615.5|113590.5|13
1736930240000|2025-01-15 08:37:20|113616.3|113591.3|113614.1|113589.1|113616.3|113591.3|113612.6|113587.6|9
1736930250000|2025-01-15 08:37:30|113613.3|113588.3|113600|113575|113614.6|113589.6|113599.4|113574.4|22
1736930260000|2025-01-15 08:37:40|113600.4|113575.4|113602.6|113577.6|113602.9|113577.9|113600.4|113575.4|10
1736930270000|2025-01-15 08:37:50|113602.4|113577.4|113614|113589|113616.2|113591.2|113602.3|113577.3|15
1736930280000|2025-01-15 08:38:00|113613.8|113588.8|113617.2|113592.2|113620.9|113595.9|113612.8|113587.8|16
1736930290000|2025-01-15 08:38:10|113617.3|113592.3|113639.6|113614.6|113639.6|113614.6|113617.3|113592.3|15
1736930300000|2025-01-15 08:38:20|113640.6|113615.6|113636.7|113611.7|113640.7|113615.7|113632.7|113607.7|18
1736930310000|2025-01-15 08:38:30|113636.6|113611.6|113651.3|113626.3|113651.7|113626.7|113636.1|113611.1|17
1736930320000|2025-01-15 08:38:40|113650.8|113625.8|113648.3|113623.3|113650.9|113625.9|113643.7|113618.7|17
1736930330000|2025-01-15 08:38:50|113652|113627|113656.3|113631.3|113656.9|113631.9|113651.3|113626.3|15
1736930340000|2025-01-15 08:39:00|113656.7|113631.7|113653|113628|113659.6|113634.6|113644.6|113619.6|23
1736930350000|2025-01-15 08:39:10|113653.3|113628.3|113649.6|113624.6|113653.5|113628.5|113647.3|113622.3|15
1736930360000|2025-01-15 08:39:20|113650.9|113625.9|113657.8|113632.8|113658.1|113633.1|113650.9|113625.9|12
1736930370000|2025-01-15 08:39:30|113657.1|113632.1|113654.7|113629.7|113657.1|113632.1|113654.6|113629.6|6
1736930380000|2025-01-15 08:39:40|113653.8|113628.8|113655.9|113630.9|113657.8|113632.8|113653.8|113628.8|8
1736930390000|2025-01-15 08:39:50|113654.8|113629.8|113673.5|113648.5|113673.5|113648.5|113647.8|113622.8|33
1736930400000|2025-01-15 08:40:00|113667.4|113642.4|113669.7|113644.7|113670.9|113645.9|113666.3|113641.3|16
1736930410000|2025-01-15 08:40:10|113668.3|113643.3|113665.8|113640.8|113673.2|113648.2|113661.6|113636.6|15
1736930420000|2025-01-15 08:40:20|113664.6|113639.6|113659.8|113634.8|113667.6|113642.6|113658.9|113633.9|14
1736930430000|2025-01-15 08:40:30|113657.7|113632.7|113651.5|113626.5|113658.4|113633.4|113649.7|113624.7|17
1736930440000|2025-01-15 08:40:40|113651.9|113626.9|113664.1|113639.1|113665|113640|113651.9|113626.9|18
1736930450000|2025-01-15 08:40:50|113663.8|113638.8|113658.4|113633.4|113663.8|113638.8|113654.2|113629.2|22
1736930460000|2025-01-15 08:41:00|113659.5|113634.5|113663.6|113638.6|113670.9|113645.9|113658.3|113633.3|26
1736930470000|2025-01-15 08:41:10|113665.9|113640.9|113658.5|113633.5|113665.9|113640.9|113653.8|113628.8|23
1736930480000|2025-01-15 08:41:20|113657.3|113632.3|113662|113637|113662|113637|113654.1|113629.1|16
1736930490000|2025-01-15 08:41:30|113661.8|113636.8|113660.6|113635.6|113661.9|113636.9|113657.1|113632.1|17
1736930500000|2025-01-15 08:41:40|113660.7|113635.7|113659.3|113634.3|113661.9|113636.9|113658.5|113633.5|15
1736930510000|2025-01-15 08:41:50|113658.5|113633.5|113651.5|113626.5|113660.4|113635.4|113649.9|113624.9|23
1736930520000|2025-01-15 08:42:00|113649.7|113624.7|113650|113625|113650.7|113625.7|113645.3|113620.3|15
1736930530000|2025-01-15 08:42:10|113648.9|113623.9|113636.2|113611.2|113649.3|113624.3|113636.2|113611.2|9
1736930540000|2025-01-15 08:42:20|113636.6|113611.6|113640.1|113615.1|113640.1|113615.1|113632.7|113607.7|18
1736930550000|2025-01-15 08:42:30|113637.7|113612.7|113637.2|113612.2|113637.8|113612.8|113633.4|113608.4|10
1736930560000|2025-01-15 08:42:40|113638.2|113613.2|113641.2|113616.2|113642.9|113617.9|113638|113613|13
1736930570000|2025-01-15 08:42:50|113642.5|113617.5|113656.5|113631.5|113656.9|113631.9|113642.5|113617.5|33
1736930580000|2025-01-15 08:43:00|113657.5|113632.5|113663.1|113638.1|113663.1|113638.1|113654.5|113629.5|20
1736930590000|2025-01-15 08:43:10|113664|113639|113656.5|113631.5|113664.6|113639.6|113656.5|113631.5|15
1736930600000|2025-01-15 08:43:20|113657.1|113632.1|113657.7|113632.7|113657.7|113632.7|113655.7|113630.7|11
1736930610000|2025-01-15 08:43:30|113658.7|113633.7|113653|113628|113666.8|113641.8|113649.7|113624.7|18
1736930620000|2025-01-15 08:43:40|113654.1|113629.1|113656.6|113631.6|113656.6|113631.6|113650.8|113625.8|17
1736930630000|2025-01-15 08:43:50|113657.5|113632.5|113654.5|113629.5|113657.8|113632.8|113654.5|113629.5|5
1736930640000|2025-01-15 08:44:00|113655.2|113630.2|113654.8|113629.8|113655.2|113630.2|113652.3|113627.3|11
1736930650000|2025-01-15 08:44:10|113655.9|113630.9|113656|113631|113656.4|113631.4|113655.9|113630.9|5
1736930660000|2025-01-15 08:44:20|113654.5|113629.5|113633.9|113608.9|113654.5|113629.5|113632|113607|27
1736930670000|2025-01-15 08:44:30|113634.2|113609.2|113650.8|113625.8|113650.8|113625.8|113633.1|113608.1|33
1736930680000|2025-01-15 08:44:40|113650.6|113625.6|113641.2|113616.2|113653|113628|113639.2|113614.2|30
1736930690000|2025-01-15 08:44:50|113640.5|113615.5|113638.8|113613.8|113640.5|113615.5|113633.5|113608.5|20
1736930700000|2025-01-15 08:45:00|113639.9|113614.9|113635.8|113610.8|113644.1|113619.1|113632.4|113607.4|26
1736930710000|2025-01-15 08:45:10|113635.6|113610.6|113640.3|113615.3|113642.4|113617.4|113635|113610|16
1736930720000|2025-01-15 08:45:20|113641.9|113616.9|113652.2|113627.2|113652.2|113627.2|113640.3|113615.3|32
1736930730000|2025-01-15 08:45:30|113649.8|113624.8|113648.2|113623.2|113650|113625|113647.3|113622.3|9
1736930740000|2025-01-15 08:45:40|113647.9|113622.9|113652.9|113627.9|113658.2|113633.2|113646.4|113621.4|24
1736930750000|2025-01-15 08:45:50|113652|113627|113660.4|113635.4|113660.4|113635.4|113647|113622|16
1736930760000|2025-01-15 08:46:00|113658.4|113633.4|113644.1|113619.1|113659.3|113634.3|113644.1|113619.1|24
1736930770000|2025-01-15 08:46:10|113643.2|113618.2|113645.1|113620.1|113652.1|113627.1|113640.9|113615.9|27
1736930780000|2025-01-15 08:46:20|113644.3|113619.3|113650.6|113625.6|113651.7|113626.7|113640.3|113615.3|23
1736930790000|2025-01-15 08:46:30|113650.7|113625.7|113660.2|113635.2|113661.9|113636.9|113650.7|113625.7|20
1736930800000|2025-01-15 08:46:40|113660.9|113635.9|113659.7|113634.7|113660.9|113635.9|113656.8|113631.8|15
1736930810000|2025-01-15 08:46:50|113659.6|113634.6|113665|113640|113665|113640|113657.7|113632.7|12
1736930820000|2025-01-15 08:47:00|113663.4|113638.4|113650.3|113625.3|113663.4|113638.4|113646.4|113621.4|25
1736930830000|2025-01-15 08:47:10|113649|113624|113654.6|113629.6|113655.4|113630.4|113648.2|113623.2|13
1736930840000|2025-01-15 08:47:20|113655.7|113630.7|113658.3|113633.3|113658.6|113633.6|113649.4|113624.4|24
1736930850000|2025-01-15 08:47:30|113656.9|113631.9|113651.7|113626.7|113657.6|113632.6|113649.6|113624.6|22
1736930860000|2025-01-15 08:47:40|113652.8|113627.8|113647.5|113622.5|113655.2|113630.2|113647.5|113622.5|18
1736930870000|2025-01-15 08:47:50|113647.6|113622.6|113646.9|113621.9|113647.6|113622.6|113643.8|113618.8|11
1736930880000|2025-01-15 08:48:00|113647.3|113622.3|113646|113621|113650.8|113625.8|113645.6|113620.6|9
1736930890000|2025-01-15 08:48:10|113646.9|113621.9|113649.7|113624.7|113650.5|113625.5|113646.9|113621.9|9
1736930900000|2025-01-15 08:48:20|113650.3|113625.3|113650.1|113625.1|113655.4|113630.4|113649.9|113624.9|15
1736930910000|2025-01-15 08:48:30|113650|113625|113653.4|113628.4|113656.4|113631.4|113650|113625|9
1736930920000|2025-01-15 08:48:40|113653.1|113628.1|113654.3|113629.3|113654.3|113629.3|113651|113626|9
1736930930000|2025-01-15 08:48:50|113654.2|113629.2|113654.9|113629.9|113655.1|113630.1|113654.2|113629.2|6
1736930940000|2025-01-15 08:49:00|113662.3|113637.3|113648.5|113623.5|113662.3|113637.3|113648.4|113623.4|13
1736930950000|2025-01-15 08:49:10|113652.6|113627.6|113653.2|113628.2|113653.2|113628.2|113650.4|113625.4|6
1736930960000|2025-01-15 08:49:20|113654.1|113629.1|113653.8|113628.8|113654.1|113629.1|113649.9|113624.9|9
1736930970000|2025-01-15 08:49:30|113652.6|113627.6|113652|113627|113652.8|113627.8|113650.4|113625.4|9
1736930980000|2025-01-15 08:49:40|113653.7|113628.7|113673.1|113648.1|113676.3|113651.3|113653.7|113628.7|17
1736930990000|2025-01-15 08:49:50|113672.9|113647.9|113677.4|113652.4|113678.4|113653.4|113671.6|113646.6|20
1736931000000|2025-01-15 08:50:00|113676.8|113651.8|113672.4|113647.4|113678.2|113653.2|113672|113647|17
1736931010000|2025-01-15 08:50:10|113671.5|113646.5|113666.4|113641.4|113677.7|113652.7|113665.8|113640.8|25
1736931020000|2025-01-15 08:50:20|113667.7|113642.7|113685.2|113660.2|113693.9|113668.9|113665.8|113640.8|25
1736931030000|2025-01-15 08:50:30|113684.4|113659.4|113684.4|113659.4|113688.4|113663.4|113681.8|113656.8|22
1736931040000|2025-01-15 08:50:40|113683.9|113658.9|113683.5|113658.5|113689.3|113664.3|113678.3|113653.3|28
1736931050000|2025-01-15 08:50:50|113683.4|113658.4|113682.5|113657.5|113683.6|113658.6|113682.5|113657.5|7
1736931060000|2025-01-15 08:51:00|113681.7|113656.7|113683.3|113658.3|113687.7|113662.7|113680.6|113655.6|23
1736931070000|2025-01-15 08:51:10|113681|113656|113685|113660|113685.8|113660.8|113681|113656|9
1736931080000|2025-01-15 08:51:20|113685.9|113660.9|113686.3|113661.3|113690|113665|113684.9|113659.9|10
1736931090000|2025-01-15 08:51:30|113687.6|113662.6|113681.8|113656.8|113689.2|113664.2|113680.3|113655.3|15
1736931100000|2025-01-15 08:51:40|113681.3|113656.3|113669.6|113644.6|113681.4|113656.4|113669.6|113644.6|19
1736931110000|2025-01-15 08:51:50|113669.5|113644.5|113672.8|113647.8|113672.8|113647.8|113669.1|113644.1|7
1736931120000|2025-01-15 08:52:00|113672.2|113647.2|113663.3|113638.3|113672.8|113647.8|113663.3|113638.3|20
1736931130000|2025-01-15 08:52:10|113664|113639|113665.4|113640.4|113668.7|113643.7|113662.7|113637.7|21
1736931140000|2025-01-15 08:52:20|113666|113641|113664.4|113639.4|113666|113641|113663.6|113638.6|12
1736931150000|2025-01-15 08:52:30|113664.2|113639.2|113669.6|113644.6|113675.1|113650.1|113664.2|113639.2|15
1736931160000|2025-01-15 08:52:40|113670.2|113645.2|113674.2|113649.2|113674.2|113649.2|113670.2|113645.2|11
1736931170000|2025-01-15 08:52:50|113674.1|113649.1|113676.5|113651.5|113677|113652|113673.3|113648.3|28
1736931180000|2025-01-15 08:53:00|113675.8|113650.8|113677.8|113652.8|113679.7|113654.7|113674.4|113649.4|17
1736931190000|2025-01-15 08:53:10|113677.9|113652.9|113693.4|113668.4|113698.6|113673.6|113677.9|113652.9|27
1736931200000|2025-01-15 08:53:20|113692.8|113667.8|113694.4|113669.4|113696.4|113671.4|113692.2|113667.2|9
1736931210000|2025-01-15 08:53:30|113694.3|113669.3|113701.3|113676.3|113703.6|113678.6|113688.7|113663.7|21
1736931220000|2025-01-15 08:53:40|113701.1|113676.1|113704.4|113679.4|113708.7|113683.7|113701.1|113676.1|17
1736931230000|2025-01-15 08:53:50|113703.9|113678.9|113704.2|113679.2|113708.5|113683.5|113703.5|113678.5|15
1736931240000|2025-01-15 08:54:00|113704.3|113679.3|113703.6|113678.6|113704.7|113679.7|113703.5|113678.5|5
1736931250000|2025-01-15 08:54:10|113703.8|113678.8|113716.9|113691.9|113718.4|113693.4|113703.8|113678.8|21
1736931260000|2025-01-15 08:54:20|113716.5|113691.5|113720.5|113695.5|113721.6|113696.6|113713.1|113688.1|21
1736931270000|2025-01-15 08:54:30|113719.6|113694.6|113726.8|113701.8|113728.2|113703.2|113718.1|113693.1|31
1736931280000|2025-01-15 08:54:40|113724.5|113699.5|113723.1|113698.1|113727|113702|113721|113696|17
1736931290000|2025-01-15 08:54:50|113724.6|113699.6|113727.1|113702.1|113727.1|113702.1|113723.7|113698.7|11
1736931300000|2025-01-15 08:55:00|113726|113701|113727.6|113702.6|113730.3|113705.3|113723.5|113698.5|24
1736931310000|2025-01-15 08:55:10|113727|113702|113723.4|113698.4|113727|113702|113718.2|113693.2|19
1736931320000|2025-01-15 08:55:20|113724.1|113699.1|113716.1|113691.1|113724.1|113699.1|113715.7|113690.7|19
1736931330000|2025-01-15 08:55:30|113715.7|113690.7|113715.1|113690.1|113717.7|113692.7|113714.7|113689.7|11
1736931340000|2025-01-15 08:55:40|113714.8|113689.8|113718.3|113693.3|113722.4|113697.4|113707.4|113682.4|29
1736931350000|2025-01-15 08:55:50|113717.9|113692.9|113724.9|113699.9|113725.5|113700.5|113716.9|113691.9|18
1736931360000|2025-01-15 08:56:00|113724.2|113699.2|113725.8|113700.8|113725.8|113700.8|113722.6|113697.6|11
1736931370000|2025-01-15 08:56:10|113726.2|113701.2|113733.4|113708.4|113736|113711|113725.9|113700.9|23
1736931380000|2025-01-15 08:56:20|113730.1|113705.1|113730.4|113705.4|113734.1|113709.1|113729.9|113704.9|15
1736931390000|2025-01-15 08:56:30|113730|113705|113727.1|113702.1|113730|113705|113727.1|113702.1|7
1736931400000|2025-01-15 08:56:40|113726.3|113701.3|113716.4|113691.4|113726.3|113701.3|113715|113690|9
1736931410000|2025-01-15 08:56:50|113717.7|113692.7|113721.1|113696.1|113724.8|113699.8|113711.6|113686.6|33
1736931420000|2025-01-15 08:57:00|113720.3|113695.3|113726.6|113701.6|113726.7|113701.7|113719.3|113694.3|9
1736931430000|2025-01-15 08:57:10|113725.6|113700.6|113724.7|113699.7|113726.2|113701.2|113720.1|113695.1|15
1736931440000|2025-01-15 08:57:20|113725.6|113700.6|113728.8|113703.8|113729.4|113704.4|113724.7|113699.7|17
1736931450000|2025-01-15 08:57:30|113730.8|113705.8|113731.5|113706.5|113733.8|113708.8|113730.3|113705.3|28
1736931460000|2025-01-15 08:57:40|113726.9|113701.9|113718.9|113693.9|113726.9|113701.9|113717.8|113692.8|6
1736931470000|2025-01-15 08:57:50|113719.2|113694.2|113716.6|113691.6|113721.6|113696.6|113716|113691|12
1736931480000|2025-01-15 08:58:00|113710.8|113685.8|113697.2|113672.2|113710.8|113685.8|113697.1|113672.1|31
1736931490000|2025-01-15 08:58:10|113698.8|113673.8|113685.8|113660.8|113698.8|113673.8|113682.7|113657.7|22
1736931500000|2025-01-15 08:58:20|113686.2|113661.2|113697.8|113672.8|113698.6|113673.6|113686.2|113661.2|19
1736931510000|2025-01-15 08:58:30|113698.1|113673.1|113701.4|113676.4|113701.7|113676.7|113698.1|113673.1|11
1736931520000|2025-01-15 08:58:40|113702.3|113677.3|113705.9|113680.9|113709.9|113684.9|113702.3|113677.3|19
1736931530000|2025-01-15 08:58:50|113703|113678|113702.3|113677.3|113705|113680|113699.3|113674.3|23
1736931540000|2025-01-15 08:59:00|113702.6|113677.6|113707.5|113682.5|113708.8|113683.8|113702.6|113677.6|26
1736931550000|2025-01-15 08:59:10|113708.3|113683.3|113704.3|113679.3|113710.6|113685.6|113703.4|113678.4|16
1736931560000|2025-01-15 08:59:20|113704.9|113679.9|113709.9|113684.9|113710.7|113685.7|113704.9|113679.9|25
1736931570000|2025-01-15 08:59:30|113711.6|113686.6|113710.1|113685.1|113716|113691|113710|113685|18
1736931580000|2025-01-15 08:59:40|113710.8|113685.8|113709.7|113684.7|113713|113688|113709.7|113684.7|12
1736931590000|2025-01-15 08:59:50|113711.8|113686.8|113709.9|113684.9|113711.8|113686.8|113708.7|113683.7|23
1736931600000|2025-01-15 09:00:00|113712.6|113687.6|113709.2|113684.2|113722.2|113697.2|113709.2|113684.2|32
1736931610000|2025-01-15 09:00:10|113708.8|113683.8|113693.7|113668.7|113708.8|113683.8|113689.7|113664.7|21
1736931620000|2025-01-15 09:00:20|113692.8|113667.8|113678.6|113653.6|113692.8|113667.8|113676.4|113651.4|20
1736931630000|2025-01-15 09:00:30|113678|113653|113667.2|113642.2|113678.1|113653.1|113667.2|113642.2|23
1736931640000|2025-01-15 09:00:40|113670|113645|113647.1|113622.1|113671.6|113646.6|113646.7|113621.7|36
1736931650000|2025-01-15 09:00:50|113644.1|113619.1|113642.2|113617.2|113649.7|113624.7|113637.1|113612.1|32
1736931660000|2025-01-15 09:01:00|113644.8|113619.8|113654.7|113629.7|113656|113631|113643.5|113618.5|15
1736931670000|2025-01-15 09:01:10|113655.3|113630.3|113662.4|113637.4|113662.4|113637.4|113655.3|113630.3|14
1736931680000|2025-01-15 09:01:20|113663.4|113638.4|113669.9|113644.9|113672.9|113647.9|113663.4|113638.4|19
1736931690000|2025-01-15 09:01:30|113669|113644|113660.6|113635.6|113669|113644|113659.7|113634.7|13
1736931700000|2025-01-15 09:01:40|113659.7|113634.7|113659.7|113634.7|113660.6|113635.6|113658.7|113633.7|9
1736931710000|2025-01-15 09:01:50|113659.9|113634.9|113660.5|113635.5|113660.5|113635.5|113659.8|113634.8|5
1736931720000|2025-01-15 09:02:00|113662.3|113637.3|113665.3|113640.3|113665.3|113640.3|113661.3|113636.3|13
1736931730000|2025-01-15 09:02:10|113666.6|113641.6|113676.7|113651.7|113676.7|113651.7|113665.6|113640.6|6
1736931740000|2025-01-15 09:02:20|113674.5|113649.5|113666.4|113641.4|113674.5|113649.5|113665.2|113640.2|18
1736931750000|2025-01-15 09:02:30|113666.3|113641.3|113665.4|113640.4|113667.2|113642.2|113663.8|113638.8|15
1736931760000|2025-01-15 09:02:40|113664.8|113639.8|113653.1|113628.1|113669.5|113644.5|113652.8|113627.8|20
1736931770000|2025-01-15 09:02:50|113651.7|113626.7|113644.6|113619.6|113658.7|113633.7|113636.3|113611.3|34
1736931780000|2025-01-15 09:03:00|113645.4|113620.4|113629.8|113604.8|113645.4|113620.4|113625.8|113600.8|20
1736931790000|2025-01-15 09:03:10|113629.9|113604.9|113627.4|113602.4|113630.7|113605.7|113624.3|113599.3|19
1736931800000|2025-01-15 09:03:20|113627.2|113602.2|113629.3|113604.3|113629.3|113604.3|113624.6|113599.6|8
1736931810000|2025-01-15 09:03:30|113628.5|113603.5|113624.7|113599.7|113628.5|113603.5|113623.3|113598.3|14
1736931820000|2025-01-15 09:03:40|113624.1|113599.1|113628.1|113603.1|113628.1|113603.1|113623.9|113598.9|6
1736931830000|2025-01-15 09:03:50|113628|113603|113629.6|113604.6|113635.2|113610.2|113622.1|113597.1|32
1736931840000|2025-01-15 09:04:00|113628.4|113603.4|113632.5|113607.5|113632.5|113607.5|113621.8|113596.8|26
1736931850000|2025-01-15 09:04:10|113632.6|113607.6|113637.3|113612.3|113643|113618|113623.2|113598.2|27
1736931860000|2025-01-15 09:04:20|113641.3|113616.3|113652.4|113627.4|113652.9|113627.9|113641.3|113616.3|17
1736931870000|2025-01-15 09:04:30|113654.9|113629.9|113643.3|113618.3|113654.9|113629.9|113640.4|113615.4|19
1736931880000|2025-01-15 09:04:40|113642.7|113617.7|113631.9|113606.9|113645.1|113620.1|113630.4|113605.4|22
1736931890000|2025-01-15 09:04:50|113633.7|113608.7|113634.4|113609.4|113634.4|113609.4|113631.9|113606.9|16
1736931900000|2025-01-15 09:05:00|113633.8|113608.8|113639.1|113614.1|113639.1|113614.1|113633.4|113608.4|14
1736931910000|2025-01-15 09:05:10|113639.9|113614.9|113634.2|113609.2|113644|113619|113633.9|113608.9|21
1736931920000|2025-01-15 09:05:20|113635.2|113610.2|113634.3|113609.3|113637.2|113612.2|113634.3|113609.3|12
1736931930000|2025-01-15 09:05:30|113633.9|113608.9|113633.4|113608.4|113634.7|113609.7|113632.8|113607.8|8
1736931940000|2025-01-15 09:05:40|113634.1|113609.1|113629.3|113604.3|113634.1|113609.1|113628.6|113603.6|11
1736931950000|2025-01-15 09:05:50|113630.1|113605.1|113630.5|113605.5|113630.5|113605.5|113629.1|113604.1|10
1736931960000|2025-01-15 09:06:00|113629.7|113604.7|113624.5|113599.5|113629.8|113604.8|113622.6|113597.6|22
1736931970000|2025-01-15 09:06:10|113622.7|113597.7|113623.4|113598.4|113625.8|113600.8|113622.7|113597.7|10
1736931980000|2025-01-15 09:06:20|113624|113599|113629.7|113604.7|113633|113608|113619.3|113594.3|16
1736931990000|2025-01-15 09:06:30|113627|113602|113610.5|113585.5|113627|113602|113610.5|113585.5|19
1736932000000|2025-01-15 09:06:40|113609.6|113584.6|113616.7|113591.7|113617.8|113592.8|113609.6|113584.6|18
1736932010000|2025-01-15 09:06:50|113615.6|113590.6|113616|113591|113616.7|113591.7|113612.9|113587.9|11
1736932020000|2025-01-15 09:07:00|113605.5|113580.5|113610.4|113585.4|113611.5|113586.5|113601.9|113576.9|19
1736932030000|2025-01-15 09:07:10|113610.5|113585.5|113612.4|113587.4|113614.2|113589.2|113609.2|113584.2|11
1736932040000|2025-01-15 09:07:20|113613.7|113588.7|113613.7|113588.7|113618.4|113593.4|113613.7|113588.7|14
1736932050000|2025-01-15 09:07:30|113610.6|113585.6|113605.3|113580.3|113610.6|113585.6|113602.9|113577.9|15
1736932060000|2025-01-15 09:07:40|113606.1|113581.1|113595.4|113570.4|113609.5|113584.5|113592.2|113567.2|19
1736932070000|2025-01-15 09:07:50|113595.5|113570.5|113587.7|113562.7|113595.8|113570.8|113586|113561|17
1736932080000|2025-01-15 09:08:00|113588.6|113563.6|113594.2|113569.2|113595.8|113570.8|113588.6|113563.6|15
1736932090000|2025-01-15 09:08:10|113595|113570|113596.4|113571.4|113598.5|113573.5|113595|113570|8
1736932100000|2025-01-15 09:08:20|113593.7|113568.7|113597.5|113572.5|113597.5|113572.5|113593.6|113568.6|9
1736932110000|2025-01-15 09:08:30|113597.4|113572.4|113595.7|113570.7|113598.2|113573.2|113595.1|113570.1|6
1736932120000|2025-01-15 09:08:40|113595.1|113570.1|113583|113558|113597.6|113572.6|113580.7|113555.7|23
1736932130000|2025-01-15 09:08:50|113582|113557|113575.9|113550.9|113587|113562|113573.5|113548.5|19
1736932140000|2025-01-15 09:09:00|113577|113552|113570.7|113545.7|113579.2|113554.2|113570.7|113545.7|14
1736932150000|2025-01-15 09:09:10|113570.5|113545.5|113566.7|113541.7|113572|113547|113565.9|113540.9|17
1736932160000|2025-01-15 09:09:20|113564.3|113539.3|113559.3|113534.3|113569.1|113544.1|113558.7|113533.7|21
1736932170000|2025-01-15 09:09:30|113558.7|113533.7|113560.9|113535.9|113560.9|113535.9|113554.8|113529.8|12
1736932180000|2025-01-15 09:09:40|113561|113536|113572.5|113547.5|113572.5|113547.5|113561|113536|11
1736932190000|2025-01-15 09:09:50|113571.7|113546.7|113567|113542|113571.7|113546.7|113566.7|113541.7|24
1736932200000|2025-01-15 09:10:00|113566.1|113541.1|113549.5|113524.5|113566.1|113541.1|113547|113522|28
1736932210000|2025-01-15 09:10:10|113552.3|113527.3|113551.8|113526.8|113557|113532|113551.4|113526.4|23
1736932220000|2025-01-15 09:10:20|113551.4|113526.4|113562.3|113537.3|113566.2|113541.2|113551.4|113526.4|26
1736932230000|2025-01-15 09:10:30|113562.1|113537.1|113554.8|113529.8|113570.1|113545.1|113553.2|113528.2|25
1736932240000|2025-01-15 09:10:40|113554.5|113529.5|113564.6|113539.6|113565.2|113540.2|113554|113529|20
1736932250000|2025-01-15 09:10:50|113563.9|113538.9|113564.5|113539.5|113565.8|113540.8|113562.5|113537.5|18
1736932260000|2025-01-15 09:11:00|113563.8|113538.8|113559.8|113534.8|113563.8|113538.8|113559.8|113534.8|10
1736932270000|2025-01-15 09:11:10|113559.6|113534.6|113559.1|113534.1|113563.4|113538.4|113558.8|113533.8|14
1736932280000|2025-01-15 09:11:20|113559.6|113534.6|113551.1|113526.1|113559.6|113534.6|113548.6|113523.6|13
1736932290000|2025-01-15 09:11:30|113550.9|113525.9|113555.6|113530.6|113556.9|113531.9|113550.9|113525.9|14
1736932300000|2025-01-15 09:11:40|113556.3|113531.3|113545.5|113520.5|113556.3|113531.3|113543.8|113518.8|14
1736932310000|2025-01-15 09:11:50|113546|113521|113552.8|113527.8|113558.3|113533.3|113546|113521|27
1736932320000|2025-01-15 09:12:00|113551.5|113526.5|113549|113524|113551.5|113526.5|113544.6|113519.6|14
1736932330000|2025-01-15 09:12:10|113549.1|113524.1|113548.9|113523.9|113553.9|113528.9|113547.8|113522.8|26
1736932340000|2025-01-15 09:12:20|113547.8|113522.8|113546.1|113521.1|113552.3|113527.3|113545.3|113520.3|13
1736932350000|2025-01-15 09:12:30|113546|113521|113545.7|113520.7|113546|113521|113544.9|113519.9|4
1736932360000|2025-01-15 09:12:40|113545|113520|113545|113520|113545.1|113520.1|113544.2|113519.2|4
1736932370000|2025-01-15 09:12:50|113543.5|113518.5|113547.2|113522.2|113549.9|113524.9|113538.7|113513.7|17
1736932380000|2025-01-15 09:13:00|113548|113523|113564.2|113539.2|113568|113543|113548|113523|31
1736932390000|2025-01-15 09:13:10|113564.1|113539.1|113572.1|113547.1|113572.1|113547.1|113561.5|113536.5|16
1736932400000|2025-01-15 09:13:20|113576.9|113551.9|113601.6|113576.6|113601.6|113576.6|113576.9|113551.9|30
1736932410000|2025-01-15 09:13:30|113605.2|113580.2|113616.9|113591.9|113617.9|113592.9|113604.5|113579.5|24
1736932420000|2025-01-15 09:13:40|113617.5|113592.5|113623|113598|113624.5|113599.5|113615.8|113590.8|26
1736932430000|2025-01-15 09:13:50|113622.4|113597.4|113621.3|113596.3|113622.4|113597.4|113615.2|113590.2|19
1736932440000|2025-01-15 09:14:00|113620.5|113595.5|113606.5|113581.5|113621.4|113596.4|113606.5|113581.5|20
1736932450000|2025-01-15 09:14:10|113607.2|113582.2|113591.3|113566.3|113608.7|113583.7|113588.9|113563.9|16
1736932460000|2025-01-15 09:14:20|113590.4|113565.4|113583.5|113558.5|113591.1|113566.1|113579.6|113554.6|24
1736932470000|2025-01-15 09:14:30|113583.9|113558.9|113590.8|113565.8|113593|113568|113583.9|113558.9|19
1736932480000|2025-01-15 09:14:40|113593.5|113568.5|113596|113571|113597.9|113572.9|113593|113568|13
1736932490000|2025-01-15 09:14:50|113596.9|113571.9|113600.1|113575.1|113600.9|113575.9|113596.9|113571.9|12
1736932500000|2025-01-15 09:15:00|113598.7|113573.7|113594.2|113569.2|113603.2|113578.2|113590|113565|21
1736932510000|2025-01-15 09:15:10|113594.1|113569.1|113582.6|113557.6|113594.2|113569.2|113581.5|113556.5|29
1736932520000|2025-01-15 09:15:20|113585|113560|113597.7|113572.7|113603.4|113578.4|113585|113560|28
1736932530000|2025-01-15 09:15:30|113598.9|113573.9|113599.6|113574.6|113603.1|113578.1|113596.6|113571.6|11
1736932540000|2025-01-15 09:15:40|113600.5|113575.5|113601.9|113576.9|113603.3|113578.3|113600.5|113575.5|7
1736932550000|2025-01-15 09:15:50|113602.4|113577.4|113593.7|113568.7|113602.5|113577.5|113592.8|113567.8|13
1736932560000|2025-01-15 09:16:00|113594.4|113569.4|113592.4|113567.4|113602.2|113577.2|113585.8|113560.8|21
1736932570000|2025-01-15 09:16:10|113592.5|113567.5|113589.4|113564.4|113592.5|113567.5|113582.2|113557.2|21
1736932580000|2025-01-15 09:16:20|113588.1|113563.1|113582.2|113557.2|113589.3|113564.3|113579.7|113554.7|22
1736932590000|2025-01-15 09:16:30|113581.1|113556.1|113583.8|113558.8|113584.4|113559.4|113571.9|113546.9|20
1736932600000|2025-01-15 09:16:40|113583|113558|113571.7|113546.7|113584.6|113559.6|113569.4|113544.4|24
1736932610000|2025-01-15 09:16:50|113572.5|113547.5|113569.3|113544.3|113575.4|113550.4|113567|113542|19
1736932620000|2025-01-15 09:17:00|113566.6|113541.6|113580.6|113555.6|113581.5|113556.5|113566.6|113541.6|36
1736932630000|2025-01-15 09:17:10|113580.1|113555.1|113587.2|113562.2|113590.8|113565.8|113579.1|113554.1|23
1736932640000|2025-01-15 09:17:20|113584.4|113559.4|113587.9|113562.9|113587.9|113562.9|113584.4|113559.4|5
1736932650000|2025-01-15 09:17:30|113585.1|113560.1|113587.4|113562.4|113594.1|113569.1|113583.4|113558.4|25
1736932660000|2025-01-15 09:17:40|113588.1|113563.1|113588|113563|113589|113564|113584.9|113559.9|11
1736932670000|2025-01-15 09:17:50|113587.7|113562.7|113582.9|113557.9|113587.7|113562.7|113582.3|113557.3|14
1736932680000|2025-01-15 09:18:00|113581.7|113556.7|113578.4|113553.4|113583.6|113558.6|113576|113551|11
1736932690000|2025-01-15 09:18:10|113578.7|113553.7|113586.3|113561.3|113589.2|113564.2|113576.6|113551.6|24
1736932700000|2025-01-15 09:18:20|113587.8|113562.8|113570.2|113545.2|113588.4|113563.4|113570.2|113545.2|18
1736932710000|2025-01-15 09:18:30|113568.8|113543.8|113567.2|113542.2|113575.8|113550.8|113567.2|113542.2|19
1736932720000|2025-01-15 09:18:40|113568.2|113543.2|113556|113531|113568.2|113543.2|113552.7|113527.7|25
1736932730000|2025-01-15 09:18:50|113555.3|113530.3|113555.4|113530.4|113561.2|113536.2|113553.5|113528.5|14
1736932740000|2025-01-15 09:19:00|113554.7|113529.7|113549.3|113524.3|113554.7|113529.7|113549.3|113524.3|14
1736932750000|2025-01-15 09:19:10|113549.2|113524.2|113541.3|113516.3|113549.2|113524.2|113534.2|113509.2|27
1736932760000|2025-01-15 09:19:20|113539.9|113514.9|113549.2|113524.2|113550.9|113525.9|113539.6|113514.6|27
1736932770000|2025-01-15 09:19:30|113550.3|113525.3|113535.2|113510.2|113555.8|113530.8|113532.8|113507.8|21
1736932780000|2025-01-15 09:19:40|113536|113511|113522.8|113497.8|113537.6|113512.6|113521.6|113496.6|21
1736932790000|2025-01-15 09:19:50|113522.2|113497.2|113518.8|113493.8|113522.8|113497.8|113518.6|113493.6|17
1736932800000|2025-01-15 09:20:00|113520.9|113495.9|113505.5|113480.5|113520.9|113495.9|113505.4|113480.4|23
1736932810000|2025-01-15 09:20:10|113506.4|113481.4|113532.1|113507.1|113535.4|113510.4|113506.4|113481.4|29
1736932820000|2025-01-15 09:20:20|113530|113505|113533.8|113508.8|113535.2|113510.2|113521.8|113496.8|40
1736932830000|2025-01-15 09:20:30|113532.9|113507.9|113534.3|113509.3|113536.8|113511.8|113530.6|113505.6|23
1736932840000|2025-01-15 09:20:40|113534.4|113509.4|113541.3|113516.3|113543.7|113518.7|113534.3|113509.3|18
1736932850000|2025-01-15 09:20:50|113540.4|113515.4|113529.1|113504.1|113544.5|113519.5|113516.2|113491.2|28
1736932860000|2025-01-15 09:21:00|113530.1|113505.1|113535.4|113510.4|113535.9|113510.9|113524.4|113499.4|21
1736932870000|2025-01-15 09:21:10|113535.3|113510.3|113531.2|113506.2|113535.3|113510.3|113530|113505|6
1736932880000|2025-01-15 09:21:20|113530.6|113505.6|113520.2|113495.2|113530.6|113505.6|113519.6|113494.6|17
1736932890000|2025-01-15 09:21:30|113518.4|113493.4|113489|113464|113521.7|113496.7|113489|113464|23
1736932900000|2025-01-15 09:21:40|113492.4|113467.4|113501.7|113476.7|113501.7|113476.7|113486.4|113461.4|18
1736932910000|2025-01-15 09:21:50|113501.9|113476.9|113503.9|113478.9|113504.8|113479.8|113501.7|113476.7|12
1736932920000|2025-01-15 09:22:00|113501.9|113476.9|113492.8|113467.8|113505.3|113480.3|113490.5|113465.5|33
1736932930000|2025-01-15 09:22:10|113496.3|113471.3|113515.1|113490.1|113518.1|113493.1|113494.6|113469.6|42
1736932940000|2025-01-15 09:22:20|113515.2|113490.2|113514.1|113489.1|113517.1|113492.1|113509.2|113484.2|20
1736932950000|2025-01-15 09:22:30|113513.9|113488.9|113519.6|113494.6|113520.4|113495.4|113513.7|113488.7|17
1736932960000|2025-01-15 09:22:40|113519.3|113494.3|113519.2|113494.2|113521.2|113496.2|113516.2|113491.2|9
1736932970000|2025-01-15 09:22:50|113518.1|113493.1|113520.6|113495.6|113520.6|113495.6|113516.3|113491.3|11
1736932980000|2025-01-15 09:23:00|113519.6|113494.6|113516.3|113491.3|113519.7|113494.7|113514.3|113489.3|14
1736932990000|2025-01-15 09:23:10|113516.8|113491.8|113516.9|113491.9|113526.1|113501.1|113516.7|113491.7|29
1736933000000|2025-01-15 09:23:20|113518|113493|113518|113493|113521.9|113496.9|113514.5|113489.5|20
1736933010000|2025-01-15 09:23:30|113519.4|113494.4|113518.8|113493.8|113521.6|113496.6|113518.8|113493.8|9
1736933020000|2025-01-15 09:23:40|113520.1|113495.1|113522.4|113497.4|113525.4|113500.4|113520.1|113495.1|18
1736933030000|2025-01-15 09:23:50|113527.1|113502.1|113532|113507|113533.3|113508.3|113527.1|113502.1|12
1736933040000|2025-01-15 09:24:00|113532.8|113507.8|113535.9|113510.9|113539|113514|113532|113507|33
1736933050000|2025-01-15 09:24:10|113536.1|113511.1|113544.7|113519.7|113545.5|113520.5|113536.1|113511.1|8
1736933060000|2025-01-15 09:24:20|113545.5|113520.5|113543.9|113518.9|113545.5|113520.5|113536.5|113511.5|22
1736933070000|2025-01-15 09:24:30|113543.5|113518.5|113550.4|113525.4|113551.3|113526.3|113543.5|113518.5|16
1736933080000|2025-01-15 09:24:40|113551|113526|113543.9|113518.9|113555.9|113530.9|113543.9|113518.9|16
1736933090000|2025-01-15 09:24:50|113543|113518|113552.9|113527.9|113552.9|113527.9|113542.1|113517.1|16
1736933100000|2025-01-15 09:25:00|113552|113527|113551.9|113526.9|113552|113527|113551.9|113526.9|2
1736933110000|2025-01-15 09:25:10|113551.1|113526.1|113549.5|113524.5|113553.1|113528.1|113547.5|113522.5|13
1736933120000|2025-01-15 09:25:20|113548.7|113523.7|113535.4|113510.4|113548.7|113523.7|113534.1|113509.1|19
1736933130000|2025-01-15 09:25:30|113533.5|113508.5|113539.7|113514.7|113549.3|113524.3|113533.5|113508.5|32
1736933140000|2025-01-15 09:25:40|113540.5|113515.5|113553.3|113528.3|113557.8|113532.8|113539.7|113514.7|27
1736933150000|2025-01-15 09:25:50|113554.1|113529.1|113565.9|113540.9|113566.1|113541.1|113544.3|113519.3|30
1736933160000|2025-01-15 09:26:00|113564.7|113539.7|113568.3|113543.3|113570|113545|113556.6|113531.6|30
1736933170000|2025-01-15 09:26:10|113569|113544|113582.6|113557.6|113585.3|113560.3|113569|113544|37
1736933180000|2025-01-15 09:26:20|113577.7|113552.7|113560.8|113535.8|113580.3|113555.3|113560.8|113535.8|34
1736933190000|2025-01-15 09:26:30|113561.7|113536.7|113560.2|113535.2|113561.9|113536.9|113559.1|113534.1|11
1736933200000|2025-01-15 09:26:40|113559.6|113534.6|113550.2|113525.2|113559.6|113534.6|113549.4|113524.4|29
1736933210000|2025-01-15 09:26:50|113550|113525|113546.5|113521.5|113550.3|113525.3|113542.2|113517.2|32
1736933220000|2025-01-15 09:27:00|113546.8|113521.8|113530.2|113505.2|113546.8|113521.8|113529.4|113504.4|9
1736933230000|2025-01-15 09:27:10|113530.9|113505.9|113527.7|113502.7|113531.1|113506.1|113522.2|113497.2|32
1736933240000|2025-01-15 09:27:20|113525.8|113500.8|113522.3|113497.3|113528.5|113503.5|113518.9|113493.9|18
1736933250000|2025-01-15 09:27:30|113522.5|113497.5|113523.2|113498.2|113523.5|113498.5|113522.5|113497.5|8
1736933260000|2025-01-15 09:27:40|113520.9|113495.9|113524.5|113499.5|113524.5|113499.5|113519.5|113494.5|11
1736933270000|2025-01-15 09:27:50|113523.8|113498.8|113522.2|113497.2|113524.8|113499.8|113521.6|113496.6|17
1736933280000|2025-01-15 09:28:00|113521.6|113496.6|113530|113505|113531|113506|113519.8|113494.8|35
1736933290000|2025-01-15 09:28:10|113529.3|113504.3|113532.8|113507.8|113535.7|113510.7|113518.4|113493.4|37
1736933300000|2025-01-15 09:28:20|113532.1|113507.1|113535.5|113510.5|113537.4|113512.4|113532.1|113507.1|18
1736933310000|2025-01-15 09:28:30|113534.2|113509.2|113525.4|113500.4|113538.2|113513.2|113523.6|113498.6|26
1736933320000|2025-01-15 09:28:40|113526|113501|113533|113508|113539.1|113514.1|113524.1|113499.1|21
1736933330000|2025-01-15 09:28:50|113532.2|113507.2|113532.6|113507.6|113533.8|113508.8|113529|113504|18
1736933340000|2025-01-15 09:29:00|113533.6|113508.6|113532.4|113507.4|113539.7|113514.7|113532.4|113507.4|16
1736933350000|2025-01-15 09:29:10|113533|113508|113527.8|113502.8|113534.1|113509.1|113526.5|113501.5|17
1736933360000|2025-01-15 09:29:20|113526.5|113501.5|113524.8|113499.8|113527.8|113502.8|113520.8|113495.8|19
1736933370000|2025-01-15 09:29:30|113525.8|113500.8|113523.2|113498.2|113530.5|113505.5|113521.1|113496.1|19
1736933380000|2025-01-15 09:29:40|113523.1|113498.1|113519.5|113494.5|113523.1|113498.1|113519.5|113494.5|12
1736933390000|2025-01-15 09:29:50|113519.2|113494.2|113507.9|113482.9|113520.5|113495.5|113503|113478|17
1736933400000|2025-01-15 09:30:00|113507.6|113482.6|113503.4|113478.4|113507.8|113482.8|113490.9|113465.9|34
1736933410000|2025-01-15 09:30:10|113503|113478|113500|113475|113506|113481|113493.7|113468.7|23
1736933420000|2025-01-15 09:30:20|113502.1|113477.1|113500.9|113475.9|113502.1|113477.1|113485.5|113460.5|19
1736933430000|2025-01-15 09:30:30|113500|113475|113507.6|113482.6|113511.4|113486.4|113500|113475|28
1736933440000|2025-01-15 09:30:40|113509.3|113484.3|113504.4|113479.4|113511.4|113486.4|113503.8|113478.8|16
1736933450000|2025-01-15 09:30:50|113503.8|113478.8|113508.3|113483.3|113509.8|113484.8|113503.7|113478.7|18
1736933460000|2025-01-15 09:31:00|113508.5|113483.5|113484.3|113459.3|113509.9|113484.9|113480.2|113455.2|27
1736933470000|2025-01-15 09:31:10|113483.5|113458.5|113475.8|113450.8|113484.6|113459.6|113467.5|113442.5|32
1736933480000|2025-01-15 09:31:20|113476.7|113451.7|113475.6|113450.6|113479.6|113454.6|113470.8|113445.8|26
1736933490000|2025-01-15 09:31:30|113474.8|113449.8|113481.9|113456.9|113484.8|113459.8|113470.9|113445.9|20
1736933500000|2025-01-15 09:31:40|113480.7|113455.7|113482.7|113457.7|113485.2|113460.2|113480.7|113455.7|20
1736933510000|2025-01-15 09:31:50|113481.8|113456.8|113472|113447|113481.8|113456.8|113469.8|113444.8|24
1736933520000|2025-01-15 09:32:00|113476.3|113451.3|113470.9|113445.9|113476.3|113451.3|113464.5|113439.5|15
1736933530000|2025-01-15 09:32:10|113471.6|113446.6|113471.7|113446.7|113477.4|113452.4|113471.2|113446.2|26
1736933540000|2025-01-15 09:32:20|113470.9|113445.9|113469.5|113444.5|113471.7|113446.7|113459.3|113434.3|25
1736933550000|2025-01-15 09:32:30|113468.7|113443.7|113461.4|113436.4|113468.7|113443.7|113457.5|113432.5|18
1736933560000|2025-01-15 09:32:40|113462.2|113437.2|113462.3|113437.3|113467.5|113442.5|113462.2|113437.2|18
1736933570000|2025-01-15 09:32:50|113462.2|113437.2|113453.7|113428.7|113462.3|113437.3|113449.4|113424.4|25
1736933580000|2025-01-15 09:33:00|113452.9|113427.9|113444.2|113419.2|113453.6|113428.6|113441.9|113416.9|24
1736933590000|2025-01-15 09:33:10|113445.5|113420.5|113443.1|113418.1|113458.2|113433.2|113441.8|113416.8|40
1736933600000|2025-01-15 09:33:20|113438.4|113413.4|113441.6|113416.6|113442.1|113417.1|113433.3|113408.3|30
1736933610000|2025-01-15 09:33:30|113442.4|113417.4|113443.7|113418.7|113447.1|113422.1|113441.8|113416.8|16
1736933620000|2025-01-15 09:33:40|113442.9|113417.9|113445.4|113420.4|113445.7|113420.7|113442|113417|18
1736933630000|2025-01-15 09:33:50|113444.8|113419.8|113444|113419|113444.8|113419.8|113441.6|113416.6|10
1736933640000|2025-01-15 09:34:00|113443.2|113418.2|113448.2|113423.2|113449.1|113424.1|113443.2|113418.2|15
1736933650000|2025-01-15 09:34:10|113448.5|113423.5|113456.1|113431.1|113456.4|113431.4|113448.5|113423.5|9
1736933660000|2025-01-15 09:34:20|113456.7|113431.7|113457.7|113432.7|113459.4|113434.4|113454.4|113429.4|18
1736933670000|2025-01-15 09:34:30|113457.9|113432.9|113454.7|113429.7|113458.2|113433.2|113453.2|113428.2|17
1736933680000|2025-01-15 09:34:40|113455.7|113430.7|113457.4|113432.4|113461.1|113436.1|113453.2|113428.2|26
1736933690000|2025-01-15 09:34:50|113456|113431|113454.5|113429.5|113460.7|113435.7|113454.5|113429.5|19
1736933700000|2025-01-15 09:35:00|113453.7|113428.7|113453|113428|113453.8|113428.8|113446|113421|17
1736933710000|2025-01-15 09:35:10|113451.8|113426.8|113446.9|113421.9|113451.8|113426.8|113442.3|113417.3|20
1736933720000|2025-01-15 09:35:20|113447.2|113422.2|113448.1|113423.1|113448.1|113423.1|113444.6|113419.6|12
1736933730000|2025-01-15 09:35:30|113448.2|113423.2|113434.6|113409.6|113449.6|113424.6|113432.1|113407.1|19
1736933740000|2025-01-15 09:35:40|113435.2|113410.2|113433.3|113408.3|113435.2|113410.2|113425.3|113400.3|16
1736933750000|2025-01-15 09:35:50|113434.6|113409.6|113441.1|113416.1|113441.1|113416.1|113434.6|113409.6|10
1736933760000|2025-01-15 09:36:00|113439.3|113414.3|113435|113410|113447|113422|113434.1|113409.1|24
1736933770000|2025-01-15 09:36:10|113434.9|113409.9|113435.1|113410.1|113437.6|113412.6|113424.4|113399.4|24
1736933780000|2025-01-15 09:36:20|113436.4|113411.4|113424.5|113399.5|113436.4|113411.4|113417.5|113392.5|25
1736933790000|2025-01-15 09:36:30|113426.4|113401.4|113418.2|113393.2|113428.5|113403.5|113416.3|113391.3|23
1736933800000|2025-01-15 09:36:40|113419.5|113394.5|113429.6|113404.6|113430.7|113405.7|113418.4|113393.4|11
1736933810000|2025-01-15 09:36:50|113432.5|113407.5|113448.5|113423.5|113452.8|113427.8|113430.7|113405.7|30
1736933820000|2025-01-15 09:37:00|113449.2|113424.2|113449.8|113424.8|113451.5|113426.5|113449.2|113424.2|10
1736933830000|2025-01-15 09:37:10|113449.7|113424.7|113451.1|113426.1|113451.9|113426.9|113448.5|113423.5|9
1736933840000|2025-01-15 09:37:20|113450.4|113425.4|113454.6|113429.6|113455.6|113430.6|113448.9|113423.9|17
1736933850000|2025-01-15 09:37:30|113454.8|113429.8|113469.4|113444.4|113469.4|113444.4|113454.6|113429.6|24
1736933860000|2025-01-15 09:37:40|113468.7|113443.7|113451.6|113426.6|113468.7|113443.7|113450.6|113425.6|26
1736933870000|2025-01-15 09:37:50|113451.5|113426.5|113452.3|113427.3|113452.3|113427.3|113450.3|113425.3|10
1736933880000|2025-01-15 09:38:00|113452.5|113427.5|113450.6|113425.6|113452.7|113427.7|113450.6|113425.6|4
1736933890000|2025-01-15 09:38:10|113448.8|113423.8|113444.9|113419.9|113449.4|113424.4|113441.7|113416.7|14
1736933900000|2025-01-15 09:38:20|113444.4|113419.4|113444.5|113419.5|113444.8|113419.8|113440.3|113415.3|15
1736933910000|2025-01-15 09:38:30|113445.3|113420.3|113443.6|113418.6|113445.3|113420.3|113443.6|113418.6|8
1736933920000|2025-01-15 09:38:40|113444.6|113419.6|113456.2|113431.2|113457|113432|113444.6|113419.6|20
1736933930000|2025-01-15 09:38:50|113455.7|113430.7|113450.3|113425.3|113455.7|113430.7|113449.3|113424.3|14
1736933940000|2025-01-15 09:39:00|113449.8|113424.8|113463.4|113438.4|113469.2|113444.2|113448.8|113423.8|24
1736933950000|2025-01-15 09:39:10|113464.8|113439.8|113464.5|113439.5|113464.8|113439.8|113458.6|113433.6|21
1736933960000|2025-01-15 09:39:20|113462.5|113437.5|113478.5|113453.5|113478.8|113453.8|113458.3|113433.3|24
1736933970000|2025-01-15 09:39:30|113479.5|113454.5|113479.9|113454.9|113480.9|113455.9|113475.3|113450.3|25
1736933980000|2025-01-15 09:39:40|113480.6|113455.6|113487|113462|113488.5|113463.5|113471.4|113446.4|29
1736933990000|2025-01-15 09:39:50|113486.2|113461.2|113470.3|113445.3|113486.2|113461.2|113467.9|113442.9|23
1736934000000|2025-01-15 09:40:00|113471.6|113446.6|113477.9|113452.9|113480.1|113455.1|113471.6|113446.6|19
1736934010000|2025-01-15 09:40:10|113478.7|113453.7|113479.8|113454.8|113481.1|113456.1|113477|113452|16
1736934020000|2025-01-15 09:40:20|113481|113456|113490.5|113465.5|113492.3|113467.3|113478.5|113453.5|25
1736934030000|2025-01-15 09:40:30|113489|113464|113491.5|113466.5|113492.5|113467.5|113486.5|113461.5|14
1736934040000|2025-01-15 09:40:40|113490.8|113465.8|113501.5|113476.5|113501.5|113476.5|113489.5|113464.5|25
1736934050000|2025-01-15 09:40:50|113500.8|113475.8|113496.8|113471.8|113502|113477|113496.6|113471.6|11
1736934060000|2025-01-15 09:41:00|113497.6|113472.6|113490.4|113465.4|113497.7|113472.7|113489.1|113464.1|11
1736934070000|2025-01-15 09:41:10|113489.3|113464.3|113486.2|113461.2|113490.4|113465.4|113477.8|113452.8|22
1736934080000|2025-01-15 09:41:20|113486.7|113461.7|113485.3|113460.3|113487|113462|113482|113457|14
1736934090000|2025-01-15 09:41:30|113486.4|113461.4|113492.1|113467.1|113493.7|113468.7|113486.3|113461.3|13
1736934100000|2025-01-15 09:41:40|113491.2|113466.2|113488.4|113463.4|113491.2|113466.2|113482|113457|24
1736934110000|2025-01-15 09:41:50|113488.3|113463.3|113476.7|113451.7|113488.3|113463.3|113476.7|113451.7|19
1736934120000|2025-01-15 09:42:00|113477|113452|113475.1|113450.1|113477.4|113452.4|113474|113449|9
1736934130000|2025-01-15 09:42:10|113474.8|113449.8|113470.1|113445.1|113479.6|113454.6|113469.8|113444.8|18
1736934140000|2025-01-15 09:42:20|113471.6|113446.6|113469.2|113444.2|113474.6|113449.6|113468.5|113443.5|13
1736934150000|2025-01-15 09:42:30|113471.2|113446.2|113470.3|113445.3|113473.3|113448.3|113468.5|113443.5|18
1736934160000|2025-01-15 09:42:40|113471.6|113446.6|113463.3|113438.3|113471.6|113446.6|113463.3|113438.3|10
1736934170000|2025-01-15 09:42:50|113463.2|113438.2|113448.9|113423.9|113464.3|113439.3|113446.1|113421.1|22
1736934180000|2025-01-15 09:43:00|113449.5|113424.5|113459|113434|113459.8|113434.8|113447|113422|25
1736934190000|2025-01-15 09:43:10|113458.8|113433.8|113460.2|113435.2|113464.7|113439.7|113458.4|113433.4|17
1736934200000|2025-01-15 09:43:20|113458.8|113433.8|113467.2|113442.2|113467.2|113442.2|113458.8|113433.8|19
1736934210000|2025-01-15 09:43:30|113468.8|113443.8|113466.2|113441.2|113469.6|113444.6|113462.5|113437.5|23
1736934220000|2025-01-15 09:43:40|113467.1|113442.1|113465.7|113440.7|113467.5|113442.5|113465.5|113440.5|7
1736934230000|2025-01-15 09:43:50|113465.8|113440.8|113467.4|113442.4|113468.5|113443.5|113465.8|113440.8|7
1736934240000|2025-01-15 09:44:00|113466.5|113441.5|113455.4|113430.4|113466.5|113441.5|113455.4|113430.4|22
1736934250000|2025-01-15 09:44:10|113455.2|113430.2|113444.3|113419.3|113455.2|113430.2|113443|113418|21
1736934260000|2025-01-15 09:44:20|113443|113418|113440.8|113415.8|113450.4|113425.4|113440.7|113415.7|23
1736934270000|2025-01-15 09:44:30|113441.4|113416.4|113439.6|113414.6|113443.4|113418.4|113437.6|113412.6|10
1736934280000|2025-01-15 09:44:40|113438.5|113413.5|113439.1|113414.1|113440.2|113415.2|113437.6|113412.6|13
1736934290000|2025-01-15 09:44:50|113438|113413|113436.6|113411.6|113440.7|113415.7|113434.1|113409.1|11
1736934300000|2025-01-15 09:45:00|113438.2|113413.2|113440.2|113415.2|113452.8|113427.8|113438.2|113413.2|26
1736934310000|2025-01-15 09:45:10|113439|113414|113432.9|113407.9|113441|113416|113432.6|113407.6|19
1736934320000|2025-01-15 09:45:20|113433.7|113408.7|113437.6|113412.6|113439.1|113414.1|113432.9|113407.9|10
1736934330000|2025-01-15 09:45:30|113438.3|113413.3|113447.6|113422.6|113448.2|113423.2|113438.3|113413.3|12
1736934340000|2025-01-15 09:45:40|113448.2|113423.2|113439.6|113414.6|113448.8|113423.8|113437.9|113412.9|13
1736934350000|2025-01-15 09:45:50|113439.5|113414.5|113442.4|113417.4|113442.4|113417.4|113439.4|113414.4|11
1736934360000|2025-01-15 09:46:00|113441.6|113416.6|113429.3|113404.3|113441.6|113416.6|113427.4|113402.4|27
1736934370000|2025-01-15 09:46:10|113429.8|113404.8|113432.4|113407.4|113432.4|113407.4|113429.8|113404.8|12
1736934380000|2025-01-15 09:46:20|113435|113410|113441.2|113416.2|113444|113419|113433.1|113408.1|35
1736934390000|2025-01-15 09:46:30|113441.4|113416.4|113436.6|113411.6|113441.4|113416.4|113436.6|113411.6|8
1736934400000|2025-01-15 09:46:40|113438.5|113413.5|113442.1|113417.1|113443.2|113418.2|113436.2|113411.2|20
1736934410000|2025-01-15 09:46:50|113442.5|113417.5|113444.5|113419.5|113444.5|113419.5|113438.1|113413.1|20
1736934420000|2025-01-15 09:47:00|113446.4|113421.4|113442.6|113417.6|113453.3|113428.3|113435.1|113410.1|17
1736934430000|2025-01-15 09:47:10|113441.8|113416.8|113436.3|113411.3|113442.2|113417.2|113433.2|113408.2|23
1736934440000|2025-01-15 09:47:20|113435.5|113410.5|113432.6|113407.6|113436.3|113411.3|113432.6|113407.6|12
1736934450000|2025-01-15 09:47:30|113432.7|113407.7|113437.3|113412.3|113440|113415|113432.5|113407.5|18
1736934460000|2025-01-15 09:47:40|113436.3|113411.3|113428.8|113403.8|113436.3|113411.3|113425.9|113400.9|15
1736934470000|2025-01-15 09:47:50|113429.7|113404.7|113424.6|113399.6|113429.9|113404.9|113424.6|113399.6|14
1736934480000|2025-01-15 09:48:00|113425.5|113400.5|113424.5|113399.5|113427.1|113402.1|113419.5|113394.5|20
1736934490000|2025-01-15 09:48:10|113422.9|113397.9|113443.9|113418.9|113449.4|113424.4|113422.9|113397.9|32
1736934500000|2025-01-15 09:48:20|113443.3|113418.3|113438.5|113413.5|113444.8|113419.8|113438.3|113413.3|18
1736934510000|2025-01-15 09:48:30|113438.1|113413.1|113439.5|113414.5|113442.2|113417.2|113438.1|113413.1|12
1736934520000|2025-01-15 09:48:40|113438.5|113413.5|113443|113418|113443|113418|113438.1|113413.1|7
1736934530000|2025-01-15 09:48:50|113443.8|113418.8|113446.2|113421.2|113448.3|113423.3|113443.8|113418.8|14
1736934540000|2025-01-15 09:49:00|113445.2|113420.2|113443.4|113418.4|113445.2|113420.2|113442.5|113417.5|6
1736934550000|2025-01-15 09:49:10|113442.6|113417.6|113430.3|113405.3|113442.6|113417.6|113426.6|113401.6|15
1736934560000|2025-01-15 09:49:20|113430.5|113405.5|113437.4|113412.4|113440|113415|113430.5|113405.5|27
1736934570000|2025-01-15 09:49:30|113437.2|113412.2|113434|113409|113437.2|113412.2|113434|113409|5
1736934580000|2025-01-15 09:49:40|113434.1|113409.1|113433.7|113408.7|113434.1|113409.1|113432.7|113407.7|7
1736934590000|2025-01-15 09:49:50|113434.1|113409.1|113438.4|113413.4|113439|113414|113433.1|113408.1|12
1736934600000|2025-01-15 09:50:00|113437.3|113412.3|113442.9|113417.9|113449.5|113424.5|113436.3|113411.3|18
1736934610000|2025-01-15 09:50:10|113443.3|113418.3|113445.2|113420.2|113447.3|113422.3|113443.3|113418.3|12
1736934620000|2025-01-15 09:50:20|113444.8|113419.8|113439|113414|113447|113422|113439|113414|9
1736934630000|2025-01-15 09:50:30|113440.5|113415.5|113438.6|113413.6|113441.7|113416.7|113437.8|113412.8|12
1736934640000|2025-01-15 09:50:40|113439.5|113414.5|113441.9|113416.9|113444.6|113419.6|113439.3|113414.3|16
1736934650000|2025-01-15 09:50:50|113441.8|113416.8|113435.6|113410.6|113446.6|113421.6|113435.6|113410.6|20
1736934660000|2025-01-15 09:51:00|113435.7|113410.7|113436.2|113411.2|113437.2|113412.2|113435.3|113410.3|10
1736934670000|2025-01-15 09:51:10|113436.8|113411.8|113441|113416|113441|113416|113435.3|113410.3|9
1736934680000|2025-01-15 09:51:20|113441.1|113416.1|113446.8|113421.8|113447.4|113422.4|113440.8|113415.8|8
1736934690000|2025-01-15 09:51:30|113446.9|113421.9|113448.4|113423.4|113448.4|113423.4|113446.9|113421.9|4
1736934700000|2025-01-15 09:51:40|113447.8|113422.8|113463.4|113438.4|113465.3|113440.3|113447.8|113422.8|15
1736934710000|2025-01-15 09:51:50|113463.3|113438.3|113451.6|113426.6|113463.3|113438.3|113451.6|113426.6|16
1736934720000|2025-01-15 09:52:00|113450.7|113425.7|113451.6|113426.6|113457.3|113432.3|113450.7|113425.7|17
1736934730000|2025-01-15 09:52:10|113450.9|113425.9|113452.5|113427.5|113453.8|113428.8|113445.7|113420.7|17
1736934740000|2025-01-15 09:52:20|113454.6|113429.6|113444.1|113419.1|113455.3|113430.3|113443.5|113418.5|18
1736934750000|2025-01-15 09:52:30|113446.6|113421.6|113432.5|113407.5|113448.7|113423.7|113432.5|113407.5|25
1736934760000|2025-01-15 09:52:40|113432|113407|113433.3|113408.3|113434.5|113409.5|113432|113407|14
1736934770000|2025-01-15 09:52:50|113434.2|113409.2|113440.8|113415.8|113441|113416|113434.2|113409.2|13
1736934780000|2025-01-15 09:53:00|113441|113416|113437.7|113412.7|113441.5|113416.5|113437.7|113412.7|10
1736934790000|2025-01-15 09:53:10|113436.3|113411.3|113434.7|113409.7|113436.3|113411.3|113434.7|113409.7|4
1736934800000|2025-01-15 09:53:20|113435.6|113410.6|113434.5|113409.5|113446.3|113421.3|113434.5|113409.5|20
1736934810000|2025-01-15 09:53:30|113436.8|113411.8|113437.6|113412.6|113437.6|113412.6|113436.1|113411.1|5
1736934820000|2025-01-15 09:53:40|113436.7|113411.7|113437.5|113412.5|113437.5|113412.5|113435.5|113410.5|13
1736934830000|2025-01-15 09:53:50|113438.3|113413.3|113444.6|113419.6|113444.6|113419.6|113438.3|113413.3|10
1736934840000|2025-01-15 09:54:00|113444|113419|113439.9|113414.9|113445.4|113420.4|113439.8|113414.8|17
1736934850000|2025-01-15 09:54:10|113439|113414|113439.1|113414.1|113441.6|113416.6|113438.4|113413.4|15
1736934860000|2025-01-15 09:54:20|113439.8|113414.8|113435.6|113410.6|113441.5|113416.5|113432.9|113407.9|13
1736934870000|2025-01-15 09:54:30|113433|113408|113425.3|113400.3|113435.9|113410.9|113424.3|113399.3|18
1736934880000|2025-01-15 09:54:40|113424.4|113399.4|113426.9|113401.9|113426.9|113401.9|113421.5|113396.5|10
1736934890000|2025-01-15 09:54:50|113424.5|113399.5|113404.3|113379.3|113424.5|113399.5|113402.9|113377.9|34
1736934900000|2025-01-15 09:55:00|113402.8|113377.8|113410.6|113385.6|113411.9|113386.9|113402.8|113377.8|22
1736934910000|2025-01-15 09:55:10|113409.8|113384.8|113422.2|113397.2|113422.2|113397.2|113404.4|113379.4|27
1736934920000|2025-01-15 09:55:20|113422.1|113397.1|113422.6|113397.6|113427.9|113402.9|113421.7|113396.7|12
1736934930000|2025-01-15 09:55:30|113421.9|113396.9|113422.1|113397.1|113422.9|113397.9|113419|113394|8
1736934940000|2025-01-15 09:55:40|113422.9|113397.9|113417.4|113392.4|113424|113399|113416.1|113391.1|16
1736934950000|2025-01-15 09:55:50|113417.5|113392.5|113423.5|113398.5|113423.7|113398.7|113412.9|113387.9|30
1736934960000|2025-01-15 09:56:00|113422.5|113397.5|113428.4|113403.4|113430.4|113405.4|113421.7|113396.7|22
1736934970000|2025-01-15 09:56:10|113429.3|113404.3|113435|113410|113435|113410|113423.9|113398.9|27
1736934980000|2025-01-15 09:56:20|113433.3|113408.3|113430.1|113405.1|113435|113410|113427.5|113402.5|27
1736934990000|2025-01-15 09:56:30|113430.8|113405.8|113432.9|113407.9|113434.2|113409.2|113429.4|113404.4|17
1736935000000|2025-01-15 09:56:40|113431.6|113406.6|113434|113409|113435.1|113410.1|113431.6|113406.6|8
1736935010000|2025-01-15 09:56:50|113433.8|113408.8|113429.9|113404.9|113433.8|113408.8|113428.6|113403.6|15
1736935020000|2025-01-15 09:57:00|113428.4|113403.4|113428.8|113403.8|113429|113404|113426.7|113401.7|8
1736935030000|2025-01-15 09:57:10|113429.5|113404.5|113435.9|113410.9|113443.2|113418.2|113424.6|113399.6|17
1736935040000|2025-01-15 09:57:20|113435.8|113410.8|113450.7|113425.7|113451.4|113426.4|113435.8|113410.8|20
1736935050000|2025-01-15 09:57:30|113449.8|113424.8|113442.1|113417.1|113450|113425|113431.5|113406.5|29
1736935060000|2025-01-15 09:57:40|113440.9|113415.9|113420.2|113395.2|113441.7|113416.7|113419.7|113394.7|30
1736935070000|2025-01-15 09:57:50|113418.8|113393.8|113420.3|113395.3|113421.1|113396.1|113416.7|113391.7|21
1736935080000|2025-01-15 09:58:00|113421.3|113396.3|113434.9|113409.9|113435.8|113410.8|113417.1|113392.1|27
1736935090000|2025-01-15 09:58:10|113435|113410|113443.1|113418.1|113444.5|113419.5|113432|113407|23
1736935100000|2025-01-15 09:58:20|113440.1|113415.1|113443|113418|113443|113418|113440|113415|8
1736935110000|2025-01-15 09:58:30|113440.1|113415.1|113439.1|113414.1|113443.5|113418.5|113438.8|113413.8|15
1736935120000|2025-01-15 09:58:40|113440.3|113415.3|113442.1|113417.1|113445.9|113420.9|113440.3|113415.3|26
1736935130000|2025-01-15 09:58:50|113443|113418|113438.9|113413.9|113444.6|113419.6|113438.1|113413.1|24
1736935140000|2025-01-15 09:59:00|113438.1|113413.1|113435.1|113410.1|113440.9|113415.9|113435.1|113410.1|13
1736935150000|2025-01-15 09:59:10|113435|113410|113434.6|113409.6|113437.5|113412.5|113434.1|113409.1|10
1736935160000|2025-01-15 09:59:20|113435|113410|113436.7|113411.7|113437.4|113412.4|113434.6|113409.6|12
1736935170000|2025-01-15 09:59:30|113435.8|113410.8|113434.7|113409.7|113435.8|113410.8|113430.5|113405.5|10
1736935180000|2025-01-15 09:59:40|113437.2|113412.2|113435.7|113410.7|113437.8|113412.8|113435.6|113410.6|10
1736935190000|2025-01-15 09:59:50|113436.6|113411.6|113446.6|113421.6|113449.3|113424.3|113436.6|113411.6|24
1736935200000|2025-01-15 10:00:00|113450|113425|113446.8|113421.8|113454.1|113429.1|113446.8|113421.8|27
1736935210000|2025-01-15 10:00:10|113447.1|113422.1|113449.5|113424.5|113449.5|113424.5|113444.7|113419.7|22
1736935220000|2025-01-15 10:00:20|113447.1|113422.1|113472.9|113447.9|113474.1|113449.1|113447.1|113422.1|18
1736935230000|2025-01-15 10:00:30|113471.9|113446.9|113477.5|113452.5|113479.1|113454.1|113468.3|113443.3|15
1736935240000|2025-01-15 10:00:40|113479.6|113454.6|113496.6|113446.6|113498.3|113459.4|113477.6|113444.7|20
1736935250000|2025-01-15 10:00:50|113496.8|113446.8|113491.1|113441.1|113497.7|113447.7|113491.1|113441.1|12
1736935260000|2025-01-15 10:01:00|113489.6|113439.6|113472.2|113422.2|113491.2|113441.2|113472.2|113422.2|20
1736935270000|2025-01-15 10:01:10|113474.3|113424.3|113474.4|113424.4|113477.6|113427.6|113471.5|113421.5|29
1736935280000|2025-01-15 10:01:20|113475.1|113425.1|113470.9|113420.9|113477.5|113427.5|113470.9|113420.9|25
1736935290000|2025-01-15 10:01:30|113469.3|113419.3|113455.5|113430.5|113471.4|113432.1|113443.4|113411.5|40
1736935300000|2025-01-15 10:01:40|113460.2|113435.2|113457.2|113432.2|113461.4|113436.4|113456.2|113431.2|14
1736935310000|2025-01-15 10:01:50|113457.6|113432.6|113460.9|113435.9|113463.6|113438.6|113457.6|113432.6|13
1736935320000|2025-01-15 10:02:00|113463.7|113438.7|113475.9|113450.9|113477.6|113452.6|113457.7|113432.7|32
1736935330000|2025-01-15 10:02:10|113475.2|113450.2|113486|113461|113486|113461|113474.2|113449.2|16
1736935340000|2025-01-15 10:02:20|113483.5|113458.5|113476.2|113451.2|113484|113459|113475.5|113450.5|21
1736935350000|2025-01-15 10:02:30|113476|113451|113482.7|113457.7|113484.5|113459.5|113474.2|113449.2|17
1736935360000|2025-01-15 10:02:40|113481.9|113456.9|113470.3|113445.3|113481.9|113456.9|113470|113445|20
1736935370000|2025-01-15 10:02:50|113471.9|113446.9|113448|113423|113471.9|113446.9|113445.3|113420.3|39
1736935380000|2025-01-15 10:03:00|113448.5|113423.5|113443.9|113418.9|113449.1|113424.1|113443.3|113418.3|14
1736935390000|2025-01-15 10:03:10|113444.3|113419.3|113460.4|113435.4|113460.4|113435.4|113442.9|113417.9|23
1736935400000|2025-01-15 10:03:20|113459.2|113434.2|113455|113430|113460.8|113435.8|113455|113430|18
1736935410000|2025-01-15 10:03:30|113454.5|113429.5|113449.2|113424.2|113454.5|113429.5|113443.6|113418.6|17
1736935420000|2025-01-15 10:03:40|113445.4|113420.4|113440.8|113415.8|113458.1|113433.1|113427.2|113402.2|20
1736935430000|2025-01-15 10:03:50|113441.5|113416.5|113454.3|113429.3|113454.5|113429.5|113441.5|113416.5|12
1736935440000|2025-01-15 10:04:00|113453.5|113428.5|113451.7|113426.7|113453.7|113428.7|113450.8|113425.8|16
1736935450000|2025-01-15 10:04:10|113452.5|113427.5|113456.7|113431.7|113457.3|113432.3|113451.8|113426.8|21
1736935460000|2025-01-15 10:04:20|113456.5|113431.5|113457.6|113432.6|113457.6|113432.6|113456.5|113431.5|5
1736935470000|2025-01-15 10:04:30|113456.7|113431.7|113465|113440|113465.9|113440.9|113455.7|113430.7|16
1736935480000|2025-01-15 10:04:40|113464|113439|113455.5|113430.5|113464|113439|113455.5|113430.5|26
1736935490000|2025-01-15 10:04:50|113456.3|113431.3|113468.3|113443.3|113468.3|113443.3|113456.3|113431.3|21
1736935500000|2025-01-15 10:05:00|113468.1|113443.1|113463.9|113438.9|113479.4|113454.4|113461.8|113436.8|27
1736935510000|2025-01-15 10:05:10|113460.1|113435.1|113466.5|113441.5|113468.9|113443.9|113447.5|113422.5|38
1736935520000|2025-01-15 10:05:20|113469.1|113444.1|113461.1|113436.1|113474.4|113449.4|113458.3|113433.3|26
1736935530000|2025-01-15 10:05:30|113460.1|113435.1|113463.8|113438.8|113467.9|113442.9|113458.6|113433.6|17
1736935540000|2025-01-15 10:05:40|113462|113437|113463.5|113438.5|113464.7|113439.7|113462|113437|11
1736935550000|2025-01-15 10:05:50|113463.7|113438.7|113454.3|113429.3|113463.7|113438.7|113444.8|113419.8|20
1736935560000|2025-01-15 10:06:00|113454.5|113429.5|113454.3|113429.3|113455.6|113430.6|113452.1|113427.1|10
1736935570000|2025-01-15 10:06:10|113454.2|113429.2|113451.5|113426.5|113454.2|113429.2|113451.5|113426.5|12
1736935580000|2025-01-15 10:06:20|113452.2|113427.2|113453.9|113428.9|113453.9|113428.9|113451.4|113426.4|10
1736935590000|2025-01-15 10:06:30|113454.9|113429.9|113454.4|113429.4|113456|113431|113454.4|113429.4|5
1736935600000|2025-01-15 10:06:40|113452.5|113427.5|113460.5|113435.5|113461.1|113436.1|113452.5|113427.5|17
1736935610000|2025-01-15 10:06:50|113457.2|113432.2|113455.8|113430.8|113457.2|113432.2|113449.8|113424.8|17
1736935620000|2025-01-15 10:07:00|113454.9|113429.9|113472.2|113447.2|113472.2|113447.2|113452|113427|21
1736935630000|2025-01-15 10:07:10|113473.1|113448.1|113473.8|113448.8|113476.5|113451.5|113473.1|113448.1|11
1736935640000|2025-01-15 10:07:20|113473.4|113448.4|113470.8|113445.8|113473.4|113448.4|113469|113444|11
1736935650000|2025-01-15 10:07:30|113471.1|113446.1|113476.3|113451.3|113476.3|113451.3|113469.3|113444.3|15
1736935660000|2025-01-15 10:07:40|113475.5|113450.5|113471.6|113446.6|113475.5|113450.5|113471.3|113446.3|11
1736935670000|2025-01-15 10:07:50|113471.5|113446.5|113472.2|113447.2|113475.1|113450.1|113471.2|113446.2|13
1736935680000|2025-01-15 10:08:00|113472.3|113447.3|113479.5|113454.5|113479.5|113454.5|113472.3|113447.3|9
1736935690000|2025-01-15 10:08:10|113478.2|113453.2|113474.9|113449.9|113478.8|113453.8|113472.8|113447.8|22
1736935700000|2025-01-15 10:08:20|113474.1|113449.1|113482.4|113457.4|113482.4|113457.4|113469.9|113444.9|22
1736935710000|2025-01-15 10:08:30|113482.6|113457.6|113482.5|113457.5|113483.5|113458.5|113478.6|113453.6|20
1736935720000|2025-01-15 10:08:40|113483.8|113458.8|113488.2|113463.2|113488.7|113463.7|113481.8|113456.8|18
1736935730000|2025-01-15 10:08:50|113487.3|113462.3|113482.1|113457.1|113491|113466|113482.1|113457.1|23
1736935740000|2025-01-15 10:09:00|113481.2|113456.2|113469.4|113444.4|113481.2|113456.2|113469.4|113444.4|16
1736935750000|2025-01-15 10:09:10|113470.5|113445.5|113470.4|113445.4|113470.6|113445.6|113468.6|113443.6|13
1736935760000|2025-01-15 10:09:20|113469.1|113444.1|113462.7|113437.7|113469.1|113444.1|113461.8|113436.8|11
1736935770000|2025-01-15 10:09:30|113463.3|113438.3|113464.2|113439.2|113464.2|113439.2|113462.5|113437.5|8
1736935780000|2025-01-15 10:09:40|113464.3|113439.3|113466.7|113441.7|113466.7|113441.7|113463.6|113438.6|9
1736935790000|2025-01-15 10:09:50|113467.3|113442.3|113475.1|113450.1|113475.5|113450.5|113461.4|113436.4|14
1736935800000|2025-01-15 10:10:00|113474|113449|113441.4|113416.4|113474|113449|113440.6|113415.6|19
1736935810000|2025-01-15 10:10:10|113440.6|113415.6|113429.6|113404.6|113443.4|113418.4|113428.2|113403.2|31
1736935820000|2025-01-15 10:10:20|113428.3|113403.3|113423.6|113398.6|113428.3|113403.3|113421.7|113396.7|30
1736935830000|2025-01-15 10:10:30|113423.1|113398.1|113437.9|113412.9|113437.9|113412.9|113421.8|113396.8|34
1736935840000|2025-01-15 10:10:40|113437|113412|113440.4|113415.4|113443.1|113418.1|113435.2|113410.2|22
1736935850000|2025-01-15 10:10:50|113439.8|113414.8|113446.8|113421.8|113446.8|113421.8|113434.7|113409.7|33
1736935860000|2025-01-15 10:11:00|113448.1|113423.1|113440.7|113415.7|113448.1|113423.1|113439.6|113414.6|29
1736935870000|2025-01-15 10:11:10|113441.2|113416.2|113442.9|113417.9|113445.9|113420.9|113441.2|113416.2|14
1736935880000|2025-01-15 10:11:20|113444.1|113419.1|113436.8|113411.8|113444.2|113419.2|113435.1|113410.1|16
1736935890000|2025-01-15 10:11:30|113437.6|113412.6|113451.3|113426.3|113453.3|113428.3|113437.6|113412.6|25
1736935900000|2025-01-15 10:11:40|113448.2|113423.2|113447.8|113422.8|113452.5|113427.5|113447|113422|11
1736935910000|2025-01-15 10:11:50|113448.1|113423.1|113461.7|113436.7|113462.1|113437.1|113448.1|113423.1|22
1736935920000|2025-01-15 10:12:00|113462.3|113437.3|113464.4|113439.4|113466.1|113441.1|113462.3|113437.3|17
1736935930000|2025-01-15 10:12:10|113464.6|113439.6|113466.4|113441.4|113466.4|113441.4|113463.7|113438.7|7
1736935940000|2025-01-15 10:12:20|113466.3|113441.3|113459.8|113434.8|113466.3|113441.3|113458.2|113433.2|18
1736935950000|2025-01-15 10:12:30|113461.1|113436.1|113464.1|113439.1|113464.5|113439.5|113460.9|113435.9|11
1736935960000|2025-01-15 10:12:40|113463.5|113438.5|113464.3|113439.3|113464.3|113439.3|113463.5|113438.5|3
1736935970000|2025-01-15 10:12:50|113464.4|113439.4|113481.1|113456.1|113481.1|113456.1|113463.8|113438.8|14
1736935980000|2025-01-15 10:13:00|113481.6|113456.6|113477.8|113452.8|113482.4|113457.4|113477.8|113452.8|6
1736935990000|2025-01-15 10:13:10|113477.2|113452.2|113482.5|113457.5|113482.5|113457.5|113476.4|113451.4|13
1736936000000|2025-01-15 10:13:20|113480.3|113455.3|113480.6|113455.6|113486.9|113461.9|113476.9|113451.9|18
1736936010000|2025-01-15 10:13:30|113480.8|113455.8|113478.7|113453.7|113481.9|113456.9|113477.9|113452.9|9
1736936020000|2025-01-15 10:13:40|113478.8|113453.8|113476.6|113451.6|113478.9|113453.9|113476.6|113451.6|6
1736936030000|2025-01-15 10:13:50|113480.1|113455.1|113482.8|113457.8|113484.2|113459.2|113468.5|113443.5|32
1736936040000|2025-01-15 10:14:00|113480.1|113455.1|113486.2|113461.2|113486.3|113461.3|113475.9|113450.9|17
1736936050000|2025-01-15 10:14:10|113489.9|113464.9|113484.4|113459.4|113490.1|113465.1|113484.4|113459.4|20
1736936060000|2025-01-15 10:14:20|113485.4|113460.4|113488.1|113463.1|113489.9|113464.9|113485.4|113460.4|13
1736936070000|2025-01-15 10:14:30|113487.9|113462.9|113493.7|113468.7|113495.1|113470.1|113487.7|113462.7|20
1736936080000|2025-01-15 10:14:40|113494.6|113469.6|113494.4|113469.4|113494.6|113469.6|113494.4|113469.4|2
1736936090000|2025-01-15 10:14:50|113494.3|113469.3|113499.1|113474.1|113506.9|113481.9|113494.3|113469.3|27
1736936100000|2025-01-15 10:15:00|113499.7|113474.7|113494.5|113469.5|113503.1|113478.1|113493.1|113468.1|24
1736936110000|2025-01-15 10:15:10|113492.1|113467.1|113488.5|113463.5|113492.1|113467.1|113488.5|113463.5|13
1736936120000|2025-01-15 10:15:20|113488.3|113463.3|113484.4|113459.4|113495.4|113470.4|113483.4|113458.4|23
1736936130000|2025-01-15 10:15:30|113483.9|113458.9|113485.3|113460.3|113490.2|113465.2|113483.6|113458.6|13
1736936140000|2025-01-15 10:15:40|113485.2|113460.2|113488.9|113463.9|113490.3|113465.3|113485.2|113460.2|6
1736936150000|2025-01-15 10:15:50|113490.2|113465.2|113498.7|113473.7|113498.7|113473.7|113488.9|113463.9|21
1736936160000|2025-01-15 10:16:00|113498.9|113473.9|113495.7|113470.7|113499.8|113474.8|113493.6|113468.6|12
1736936170000|2025-01-15 10:16:10|113495.1|113470.1|113502.7|113477.7|113502.7|113477.7|113495.1|113470.1|17
1736936180000|2025-01-15 10:16:20|113501.3|113476.3|113498.4|113473.4|113502.8|113477.8|113498.4|113473.4|17
1736936190000|2025-01-15 10:16:30|113501.9|113476.9|113499.2|113474.2|113501.9|113476.9|113494.7|113469.7|18
1736936200000|2025-01-15 10:16:40|113496.8|113471.8|113504|113479|113504.5|113479.5|113496.8|113471.8|13
1736936210000|2025-01-15 10:16:50|113503.4|113478.4|113503.1|113478.1|113504.3|113479.3|113495.1|113470.1|33
1736936220000|2025-01-15 10:17:00|113504.4|113479.4|113524.8|113499.8|113527.5|113502.5|113501.4|113476.4|33
1736936230000|2025-01-15 10:17:10|113524.9|113499.9|113530.7|113505.7|113530.7|113505.7|113524.5|113499.5|19
1736936240000|2025-01-15 10:17:20|113529.4|113504.4|113526.3|113501.3|113529.4|113504.4|113526.3|113501.3|11
1736936250000|2025-01-15 10:17:30|113526.2|113501.2|113530.7|113505.7|113530.7|113505.7|113524.6|113499.6|12
1736936260000|2025-01-15 10:17:40|113531|113506|113534.2|113509.2|113537|113512|113531|113506|8
1736936270000|2025-01-15 10:17:50|113533.5|113508.5|113529.1|113504.1|113535.2|113510.2|113524.9|113499.9|19
1736936280000|2025-01-15 10:18:00|113529.6|113504.6|113527.5|113502.5|113536|113511|113527|113502|18
1736936290000|2025-01-15 10:18:10|113527.4|113502.4|113526.5|113501.5|113528.8|113503.8|113525.2|113500.2|11
1736936300000|2025-01-15 10:18:20|113521.7|113496.7|113519.7|113494.7|113522.3|113497.3|113517.7|113492.7|13
1736936310000|2025-01-15 10:18:30|113520.2|113495.2|113512.8|113487.8|113538.2|113513.2|113511.8|113486.8|20
1736936320000|2025-01-15 10:18:40|113513.5|113488.5|113494.8|113469.8|113514.5|113489.5|113492.3|113467.3|18
1736936330000|2025-01-15 10:18:50|113494.9|113469.9|113493|113468|113496.5|113471.5|113491.4|113466.4|20
1736936340000|2025-01-15 10:19:00|113492.4|113467.4|113491.2|113466.2|113495.4|113470.4|113491.2|113466.2|10
1736936350000|2025-01-15 10:19:10|113490.4|113465.4|113483.9|113458.9|113490.4|113465.4|113476.9|113451.9|18
1736936360000|2025-01-15 10:19:20|113484.7|113459.7|113484.2|113459.2|113484.7|113459.7|113483.4|113458.4|5
1736936370000|2025-01-15 10:19:30|113484.1|113459.1|113473.8|113448.8|113484.1|113459.1|113473.8|113448.8|7
1736936380000|2025-01-15 10:19:40|113473.7|113448.7|113474.2|113449.2|113474.2|113449.2|113473.3|113448.3|6
1736936390000|2025-01-15 10:19:50|113473.3|113448.3|113473.5|113448.5|113473.5|113448.5|113468.1|113443.1|22
1736936400000|2025-01-15 10:20:00|113472.7|113447.7|113474.3|113449.3|113474.5|113449.5|113472.7|113447.7|9
1736936410000|2025-01-15 10:20:10|113473.5|113448.5|113472.8|113447.8|113473.5|113448.5|113468.7|113443.7|16
1736936420000|2025-01-15 10:20:20|113471.2|113446.2|113474.2|113449.2|113474.2|113449.2|113471.2|113446.2|5
1736936430000|2025-01-15 10:20:30|113474.6|113449.6|113469.5|113444.5|113478.3|113453.3|113468.4|113443.4|18
1736936440000|2025-01-15 10:20:40|113469|113444|113481.9|113456.9|113483.5|113458.5|113468.8|113443.8|17
1736936450000|2025-01-15 10:20:50|113483.9|113458.9|113478.4|113453.4|113490.9|113465.9|113474.8|113449.8|28
1736936460000|2025-01-15 10:21:00|113479.1|113454.1|113474.5|113449.5|113479.1|113454.1|113473.9|113448.9|10
1736936470000|2025-01-15 10:21:10|113475.3|113450.3|113478.2|113453.2|113485.4|113460.4|113474.8|113449.8|30
1736936480000|2025-01-15 10:21:20|113477.4|113452.4|113480.9|113455.9|113482.2|113457.2|113476.2|113451.2|21
1736936490000|2025-01-15 10:21:30|113481.1|113456.1|113473.2|113448.2|113481.3|113456.3|113473.2|113448.2|21
1736936500000|2025-01-15 10:21:40|113472.3|113447.3|113463.9|113438.9|113472.7|113447.7|113462.8|113437.8|33
1736936510000|2025-01-15 10:21:50|113464.8|113439.8|113474.1|113449.1|113479.3|113454.3|113464.8|113439.8|18
1736936520000|2025-01-15 10:22:00|113473.5|113448.5|113482.1|113457.1|113484|113459|113473.2|113448.2|17
1736936530000|2025-01-15 10:22:10|113481.2|113456.2|113471.7|113446.7|113481.2|113456.2|113470.8|113445.8|16
1736936540000|2025-01-15 10:22:20|113472.4|113447.4|113479.5|113454.5|113485.2|113460.2|113472.4|113447.4|17
1736936550000|2025-01-15 10:22:30|113480.8|113455.8|113478.5|113453.5|113483.1|113458.1|113477|113452|15
1736936560000|2025-01-15 10:22:40|113479.1|113454.1|113467.6|113442.6|113489|113464|113467.6|113442.6|24
1736936570000|2025-01-15 10:22:50|113467.3|113442.3|113476.2|113451.2|113476.4|113451.4|113467.3|113442.3|19
1736936580000|2025-01-15 10:23:00|113473.9|113448.9|113458.3|113433.3|113473.9|113448.9|113457.3|113432.3|23
1736936590000|2025-01-15 10:23:10|113457.8|113432.8|113464.6|113439.6|113467.1|113442.1|113456.6|113431.6|19
1736936600000|2025-01-15 10:23:20|113464.7|113439.7|113456.6|113431.6|113465.1|113440.1|113456.6|113431.6|10
1736936610000|2025-01-15 10:23:30|113458.6|113433.6|113447.4|113422.4|113459|113434|113447.4|113422.4|22
1736936620000|2025-01-15 10:23:40|113448.3|113423.3|113444|113419|113451.8|113426.8|113442.9|113417.9|17
1736936630000|2025-01-15 10:23:50|113443.7|113418.7|113443.7|113418.7|113444.7|113419.7|113440.3|113415.3|12
1736936640000|2025-01-15 10:24:00|113442.9|113417.9|113446.9|113421.9|113447.6|113422.6|113435.9|113410.9|24
1736936650000|2025-01-15 10:24:10|113448.3|113423.3|113454.1|113429.1|113456.9|113431.9|113445|113420|25
1736936660000|2025-01-15 10:24:20|113453.7|113428.7|113452.8|113427.8|113454.2|113429.2|113451.4|113426.4|8
1736936670000|2025-01-15 10:24:30|113452.6|113427.6|113445.7|113420.7|113452.7|113427.7|113444.2|113419.2|12
1736936680000|2025-01-15 10:24:40|113444|113419|113432.2|113407.2|113444|113419|113432.2|113407.2|23
1736936690000|2025-01-15 10:24:50|113426.7|113401.7|113440.9|113415.9|113441.3|113416.3|113425|113400|16
1736936700000|2025-01-15 10:25:00|113442.1|113417.1|113444.7|113419.7|113446.4|113421.4|113440.3|113415.3|28
1736936710000|2025-01-15 10:25:10|113444.9|113419.9|113438.1|113413.1|113445.1|113420.1|113438.1|113413.1|10
1736936720000|2025-01-15 10:25:20|113439.3|113414.3|113440.1|113415.1|113444.9|113419.9|113437.9|113412.9|13
1736936730000|2025-01-15 10:25:30|113440|113415|113446.3|113421.3|113446.3|113421.3|113440|113415|7
1736936740000|2025-01-15 10:25:40|113446.5|113421.5|113439.9|113414.9|113446.5|113421.5|113439.9|113414.9|8
1736936750000|2025-01-15 10:25:50|113442.5|113417.5|113446.9|113421.9|113446.9|113421.9|113442|113417|12
1736936760000|2025-01-15 10:26:00|113447.6|113422.6|113446.8|113421.8|113447.7|113422.7|113445.7|113420.7|6
1736936770000|2025-01-15 10:26:10|113445.6|113420.6|113448.3|113423.3|113449.4|113424.4|113442.7|113417.7|13
1736936780000|2025-01-15 10:26:20|113447.7|113422.7|113441.5|113416.5|113447.9|113422.9|113441.5|113416.5|15
1736936790000|2025-01-15 10:26:30|113442.6|113417.6|113461.8|113436.8|113461.8|113436.8|113441|113416|20
1736936800000|2025-01-15 10:26:40|113460.3|113435.3|113466.9|113441.9|113471.7|113446.7|113458.4|113433.4|22
1736936810000|2025-01-15 10:26:50|113467.5|113442.5|113466.7|113441.7|113467.9|113442.9|113466.7|113441.7|8
1736936820000|2025-01-15 10:27:00|113465.9|113440.9|113470.4|113445.4|113470.4|113445.4|113465.1|113440.1|18
1736936830000|2025-01-15 10:27:10|113470.5|113445.5|113460.6|113435.6|113470.5|113445.5|113460.6|113435.6|12
1736936840000|2025-01-15 10:27:20|113460.9|113435.9|113462.2|113437.2|113463.9|113438.9|113460.6|113435.6|17
1736936850000|2025-01-15 10:27:30|113462.3|113437.3|113462.1|113437.1|113462.3|113437.3|113462.1|113437.1|3
1736936860000|2025-01-15 10:27:40|113462.2|113437.2|113462.7|113437.7|113464.3|113439.3|113461.5|113436.5|6
1736936870000|2025-01-15 10:27:50|113462.6|113437.6|113456|113431|113464.9|113439.9|113454.2|113429.2|21
1736936880000|2025-01-15 10:28:00|113457.2|113432.2|113455.1|113430.1|113457.2|113432.2|113452.4|113427.4|23
1736936890000|2025-01-15 10:28:10|113455.7|113430.7|113458.8|113433.8|113459.5|113434.5|113453.4|113428.4|17
1736936900000|2025-01-15 10:28:20|113458|113433|113454.5|113429.5|113458|113433|113454.5|113429.5|7
1736936910000|2025-01-15 10:28:30|113454.2|113429.2|113453.9|113428.9|113454.2|113429.2|113453.9|113428.9|2
1736936920000|2025-01-15 10:28:40|113454|113429|113466.2|113441.2|113470.2|113445.2|113454|113429|11
1736936930000|2025-01-15 10:28:50|113466|113441|113470.5|113445.5|113470.8|113445.8|113466|113441|10
1736936940000|2025-01-15 10:29:00|113471.9|113446.9|113478.5|113453.5|113479.3|113454.3|113471.9|113446.9|22
1736936950000|2025-01-15 10:29:10|113478.6|113453.6|113474.3|113449.3|113478.6|113453.6|113471.9|113446.9|13
1736936960000|2025-01-15 10:29:20|113473.7|113448.7|113479.9|113454.9|113479.9|113454.9|113469.3|113444.3|15
1736936970000|2025-01-15 10:29:30|113482.2|113457.2|113479.3|113454.3|113483.4|113458.4|113479.3|113454.3|14
1736936980000|2025-01-15 10:29:40|113479.9|113454.9|113481.7|113456.7|113483.5|113458.5|113479.3|113454.3|15
1736936990000|2025-01-15 10:29:50|113482.4|113457.4|113486.5|113461.5|113486.5|113461.5|113479.1|113454.1|20
1736937000000|2025-01-15 10:30:00|113487.3|113462.3|113482.1|113457.1|113487.3|113462.3|113475.5|113450.5|22
1736937010000|2025-01-15 10:30:10|113481.3|113456.3|113479.5|113454.5|113483.4|113458.4|113479.5|113454.5|8
1736937020000|2025-01-15 10:30:20|113480.4|113455.4|113480.8|113455.8|113481|113456|113479.5|113454.5|4
1736937030000|2025-01-15 10:30:30|113480|113455|113481.8|113456.8|113482.8|113457.8|113479.6|113454.6|8
1736937040000|2025-01-15 10:30:40|113483|113458|113485.7|113460.7|113490.1|113465.1|113483|113458|16
1736937050000|2025-01-15 10:30:50|113486.4|113461.4|113493|113468|113494.8|113469.8|113482.5|113457.5|20
1736937060000|2025-01-15 10:31:00|113493.1|113468.1|113492.1|113467.1|113494.7|113469.7|113490.7|113465.7|23
1736937070000|2025-01-15 10:31:10|113491.2|113466.2|113493.5|113468.5|113495|113470|113490.6|113465.6|26
1736937080000|2025-01-15 10:31:20|113493.7|113468.7|113495.4|113470.4|113495.4|113470.4|113493.6|113468.6|6
1736937090000|2025-01-15 10:31:30|113494.5|113469.5|113500.1|113475.1|113500.6|113475.6|113494.5|113469.5|8
1736937100000|2025-01-15 10:31:40|113500.9|113475.9|113500.3|113475.3|113501.2|113476.2|113500.3|113475.3|4
1736937110000|2025-01-15 10:31:50|113500.2|113475.2|113503.4|113478.4|113508.2|113483.2|113500|113475|7
1736937120000|2025-01-15 10:32:00|113503.9|113478.9|113506|113481|113506.1|113481.1|113499.3|113474.3|9
1736937130000|2025-01-15 10:32:10|113506.3|113481.3|113500.1|113475.1|113507.1|113482.1|113500.1|113475.1|17
1736937140000|2025-01-15 10:32:20|113499.5|113474.5|113497|113472|113499.5|113474.5|113497|113472|9
1736937150000|2025-01-15 10:32:30|113496.2|113471.2|113482.2|113457.2|113496.2|113471.2|113482.2|113457.2|15
1736937160000|2025-01-15 10:32:40|113482.7|113457.7|113482.7|113457.7|113484.5|113459.5|113481.4|113456.4|17
1736937170000|2025-01-15 10:32:50|113482.9|113457.9|113477|113452|113483|113458|113466.7|113441.7|20
1736937180000|2025-01-15 10:33:00|113477.4|113452.4|113477.8|113452.8|113480.6|113455.6|113476.3|113451.3|17
1736937190000|2025-01-15 10:33:10|113478.5|113453.5|113479.4|113454.4|113481.2|113456.2|113478.5|113453.5|18
1736937200000|2025-01-15 10:33:20|113480.4|113455.4|113483.3|113458.3|113486.9|113461.9|113480.4|113455.4|21
1736937210000|2025-01-15 10:33:30|113483.8|113458.8|113484.3|113459.3|113489.8|113464.8|113481.3|113456.3|20
1736937220000|2025-01-15 10:33:40|113489.3|113464.3|113505.4|113480.4|113509.6|113484.6|113489.3|113464.3|27
1736937230000|2025-01-15 10:33:50|113506|113481|113507.1|113482.1|113508.5|113483.5|113505.4|113480.4|11
1736937240000|2025-01-15 10:34:00|113506.4|113481.4|113492.4|113467.4|113507.5|113482.5|113491.8|113466.8|25
1736937250000|2025-01-15 10:34:10|113492.3|113467.3|113487.7|113462.7|113492.7|113467.7|113487.7|113462.7|12
1736937260000|2025-01-15 10:34:20|113488.9|113463.9|113490.6|113465.6|113492.7|113467.7|113488|113463|18
1736937270000|2025-01-15 10:34:30|113488.8|113463.8|113481.4|113456.4|113488.8|113463.8|113479.1|113454.1|16
1736937280000|2025-01-15 10:34:40|113480.7|113455.7|113480.4|113455.4|113480.7|113455.7|113477.8|113452.8|13
1736937290000|2025-01-15 10:34:50|113486.3|113461.3|113482.5|113457.5|113486.3|113461.3|113477.7|113452.7|27
1736937300000|2025-01-15 10:35:00|113481.5|113456.5|113475.8|113450.8|113481.5|113456.5|113472|113447|16
1736937310000|2025-01-15 10:35:10|113475.2|113450.2|113489.3|113464.3|113489.3|113464.3|113474.1|113449.1|15
1736937320000|2025-01-15 10:35:20|113487.8|113462.8|113495.5|113470.5|113495.5|113470.5|113483.4|113458.4|21
1736937330000|2025-01-15 10:35:30|113496.3|113471.3|113496.1|113471.1|113497|113472|113494.2|113469.2|9
1736937340000|2025-01-15 10:35:40|113496|113471|113508|113483|113509.5|113484.5|113495.8|113470.8|11
1736937350000|2025-01-15 10:35:50|113508.2|113483.2|113506.8|113481.8|113509.1|113484.1|113506.8|113481.8|12
1736937360000|2025-01-15 10:36:00|113506.6|113481.6|113501|113476|113506.6|113481.6|113498.3|113473.3|21
1736937370000|2025-01-15 10:36:10|113501.1|113476.1|113509.5|113484.5|113509.5|113484.5|113501.1|113476.1|10
1736937380000|2025-01-15 10:36:20|113508.7|113483.7|113512.6|113487.6|113513.7|113488.7|113507.4|113482.4|18
1736937390000|2025-01-15 10:36:30|113511.8|113486.8|113510.8|113485.8|113515.4|113490.4|113509.9|113484.9|25
1736937400000|2025-01-15 10:36:40|113510.2|113485.2|113508.1|113483.1|113510.8|113485.8|113508.1|113483.1|15
1736937410000|2025-01-15 10:36:50|113509.5|113484.5|113510.9|113485.9|113511.7|113486.7|113508.3|113483.3|14
1736937420000|2025-01-15 10:37:00|113511.3|113486.3|113521.4|113496.4|113523|113498|113511.3|113486.3|17
1736937430000|2025-01-15 10:37:10|113521.3|113496.3|113524|113499|113524.8|113499.8|113521.3|113496.3|12
1736937440000|2025-01-15 10:37:20|113523.2|113498.2|113523.8|113498.8|113523.9|113498.9|113521.8|113496.8|10
1736937450000|2025-01-15 10:37:30|113523.7|113498.7|113523|113498|113524.3|113499.3|113523|113498|4
1736937460000|2025-01-15 10:37:40|113522.7|113497.7|113522|113497|113522.7|113497.7|113522|113497|3
1736937470000|2025-01-15 10:37:50|113522.5|113497.5|113519.3|113494.3|113522.5|113497.5|113518.2|113493.2|6
1736937480000|2025-01-15 10:38:00|113519.5|113494.5|113526.4|113501.4|113531.8|113506.8|113519.5|113494.5|15
1736937490000|2025-01-15 10:38:10|113525.6|113500.6|113517.8|113492.8|113525.6|113500.6|113515.4|113490.4|23
1736937500000|2025-01-15 10:38:20|113517.9|113492.9|113515|113490|113517.9|113492.9|113515|113490|8
1736937510000|2025-01-15 10:38:30|113516.3|113491.3|113515.3|113490.3|113517.4|113492.4|113515|113490|12
1736937520000|2025-01-15 10:38:40|113514.3|113489.3|113504.6|113479.6|113514.3|113489.3|113503.6|113478.6|17
1736937530000|2025-01-15 10:38:50|113503.7|113478.7|113503.5|113478.5|113503.7|113478.7|113498.9|113473.9|15
1736937540000|2025-01-15 10:39:00|113504.3|113479.3|113504.6|113479.6|113505.2|113480.2|113504.3|113479.3|7
1736937550000|2025-01-15 10:39:10|113505.4|113480.4|113505.1|113480.1|113505.5|113480.5|113505.1|113480.1|3
1736937560000|2025-01-15 10:39:20|113505.8|113480.8|113501|113476|113505.8|113480.8|113498.7|113473.7|9
1736937570000|2025-01-15 10:39:30|113502.1|113477.1|113505.1|113480.1|113514.3|113489.3|113502.1|113477.1|21
1736937580000|2025-01-15 10:39:40|113507.2|113482.2|113507.4|113482.4|113509.1|113484.1|113505.8|113480.8|13
1736937590000|2025-01-15 10:39:50|113506.5|113481.5|113506.4|113481.4|113506.5|113481.5|113506.4|113481.4|2
1736937600000|2025-01-15 10:40:00|113508.4|113483.4|113498.5|113473.5|113508.4|113483.4|113495.4|113470.4|13
1736937610000|2025-01-15 10:40:10|113495.9|113470.9|113506.9|113481.9|113509.4|113484.4|113495.9|113470.9|20
1736937620000|2025-01-15 10:40:20|113506.1|113481.1|113505.1|113480.1|113506.3|113481.3|113502.6|113477.6|8
1736937630000|2025-01-15 10:40:30|113505.2|113480.2|113504.8|113479.8|113507.3|113482.3|113502.7|113477.7|16
1736937640000|2025-01-15 10:40:40|113505|113480|113510.2|113485.2|113510.2|113485.2|113504.3|113479.3|12
1736937650000|2025-01-15 10:40:50|113509.4|113484.4|113501.9|113476.9|113509.4|113484.4|113501.9|113476.9|10
1736937660000|2025-01-15 10:41:00|113504.5|113479.5|113496.6|113471.6|113506|113481|113496.2|113471.2|16
1736937670000|2025-01-15 10:41:10|113495.7|113470.7|113498.9|113473.9|113498.9|113473.9|113495.7|113470.7|6
1736937680000|2025-01-15 10:41:20|113499.8|113474.8|113501.4|113476.4|113504.7|113479.7|113499.2|113474.2|12
1736937690000|2025-01-15 10:41:30|113500.3|113475.3|113509.4|113484.4|113509.4|113484.4|113497.1|113472.1|8
1736937700000|2025-01-15 10:41:40|113508.4|113483.4|113515.2|113490.2|113520.7|113495.7|113508.4|113483.4|18
1736937710000|2025-01-15 10:41:50|113512.3|113487.3|113506|113481|113512.3|113487.3|113506|113481|6
1736937720000|2025-01-15 10:42:00|113506.1|113481.1|113506.2|113481.2|113506.2|113481.2|113506.1|113481.1|2
1736937730000|2025-01-15 10:42:10|113506.1|113481.1|113499|113474|113506.7|113481.7|113495.9|113470.9|18
1736937740000|2025-01-15 10:42:20|113499.8|113474.8|113502.8|113477.8|113502.8|113477.8|113499.2|113474.2|13
1736937750000|2025-01-15 10:42:30|113502.7|113477.7|113514.9|113489.9|113514.9|113489.9|113501.2|113476.2|22
1736937760000|2025-01-15 10:42:40|113515.4|113490.4|113513|113488|113515.5|113490.5|113511.9|113486.9|23
1736937770000|2025-01-15 10:42:50|113512.3|113487.3|113509.4|113484.4|113516.8|113491.8|113506.8|113481.8|30
1736937780000|2025-01-15 10:43:00|113507.4|113482.4|113505.1|113480.1|113509.4|113484.4|113500.5|113475.5|22
1736937790000|2025-01-15 10:43:10|113505.5|113480.5|113506.8|113481.8|113506.8|113481.8|113505.5|113480.5|3
1736937800000|2025-01-15 10:43:20|113507.6|113482.6|113506.3|113481.3|113507.6|113482.6|113504.8|113479.8|8
1736937810000|2025-01-15 10:43:30|113506.5|113481.5|113507.9|113482.9|113508.7|113483.7|113506.5|113481.5|7
1736937820000|2025-01-15 10:43:40|113507.8|113482.8|113523|113473|113523|113484.9|113507.7|113473|7
1736937830000|2025-01-15 10:43:50|113523.8|113473.8|113543.6|113493.6|113543.6|113493.6|113523.8|113473.8|24
1736937840000|2025-01-15 10:44:00|113546.5|113496.5|113554.2|113504.2|113556|113506|113544.9|113494.9|37
1736937850000|2025-01-15 10:44:10|113553.9|113503.9|113561.5|113511.5|113564.6|113514.6|113553.9|113503.9|32
1736937860000|2025-01-15 10:44:20|113557.2|113507.2|113558.6|113508.6|113559.4|113509.4|113555|113505|22
1736937870000|2025-01-15 10:44:30|113555.7|113505.7|113554.6|113504.6|113559.1|113509.1|113554.6|113504.6|23
1736937880000|2025-01-15 10:44:40|113554|113504|113545.8|113495.8|113554.6|113504.6|113545.6|113495.6|14
1736937890000|2025-01-15 10:44:50|113546.6|113496.6|113548.5|113498.5|113549.6|113499.6|113546.6|113496.6|8
1736937900000|2025-01-15 10:45:00|113549.4|113499.4|113542.3|113492.3|113549.8|113499.8|113542.3|113492.3|11
1736937910000|2025-01-15 10:45:10|113542.2|113492.2|113541.4|113491.4|113542.4|113492.4|113540.8|113490.8|8
1736937920000|2025-01-15 10:45:20|113542.2|113492.2|113530.9|113505.9|113543.2|113506|113530.1|113492|9
1736937930000|2025-01-15 10:45:30|113530.8|113505.8|113524.4|113499.4|113530.9|113505.9|113524.2|113499.2|17
1736937940000|2025-01-15 10:45:40|113524.3|113499.3|113521.1|113496.1|113527.4|113502.4|113520.3|113495.3|24
1736937950000|2025-01-15 10:45:50|113523.8|113498.8|113524.8|113499.8|113526|113501|113523.3|113498.3|14
1736937960000|2025-01-15 10:46:00|113525.6|113500.6|113527.7|113502.7|113528.2|113503.2|113525.4|113500.4|15
1736937970000|2025-01-15 10:46:10|113528.6|113503.6|113524.8|113499.8|113528.6|113503.6|113523.4|113498.4|23
1736937980000|2025-01-15 10:46:20|113524.6|113499.6|113524.7|113499.7|113524.7|113499.7|113522.5|113497.5|12
1736937990000|2025-01-15 10:46:30|113525.4|113500.4|113537.5|113512.5|113547.1|113522.1|113525.4|113500.4|33
1736938000000|2025-01-15 10:46:40|113536.8|113511.8|113545.6|113520.6|113547|113522|113535.1|113510.1|31
1736938010000|2025-01-15 10:46:50|113545.4|113520.4|113537.8|113512.8|113550.4|113525.4|113536.1|113511.1|30
1736938020000|2025-01-15 10:47:00|113536.9|113511.9|113535.9|113510.9|113538.1|113513.1|113533.2|113508.2|28
1736938030000|2025-01-15 10:47:10|113536.3|113511.3|113538.4|113513.4|113538.9|113513.9|113534.2|113509.2|16
1736938040000|2025-01-15 10:47:20|113535.4|113510.4|113533.6|113508.6|113537.5|113512.5|113526.4|113501.4|33
1736938050000|2025-01-15 10:47:30|113533.9|113508.9|113532.8|113507.8|113534.9|113509.9|113532.8|113507.8|9
1736938060000|2025-01-15 10:47:40|113533.7|113508.7|113532.2|113507.2|113533.7|113508.7|113531.2|113506.2|7
1736938070000|2025-01-15 10:47:50|113532.3|113507.3|113534.7|113509.7|113534.7|113509.7|113529.7|113504.7|10
1736938080000|2025-01-15 10:48:00|113535.1|113510.1|113541.2|113516.2|113545.2|113520.2|113535.1|113510.1|17
1736938090000|2025-01-15 10:48:10|113540.2|113515.2|113542.2|113517.2|113542.5|113517.5|113535.2|113510.2|29
1736938100000|2025-01-15 10:48:20|113539|113514|113540.1|113515.1|113541.2|113516.2|113539|113514|8
1736938110000|2025-01-15 10:48:30|113537.2|113512.2|113537.8|113512.8|113540.7|113515.7|113536.9|113511.9|7
1736938120000|2025-01-15 10:48:40|113537.6|113512.6|113542.1|113517.1|113546.5|113521.5|113537.6|113512.6|15
1736938130000|2025-01-15 10:48:50|113541.7|113516.7|113541.3|113516.3|113546.8|113521.8|113539.9|113514.9|30
1736938140000|2025-01-15 10:49:00|113539.3|113514.3|113540.9|113515.9|113541.4|113516.4|113538.2|113513.2|9
1736938150000|2025-01-15 10:49:10|113543.1|113518.1|113546.5|113521.5|113546.5|113521.5|113538.7|113513.7|24
1736938160000|2025-01-15 10:49:20|113544.8|113519.8|113532.8|113507.8|113544.8|113519.8|113528.1|113503.1|23
1736938170000|2025-01-15 10:49:30|113535.5|113510.5|113540.4|113515.4|113541.4|113516.4|113532.7|113507.7|25
1736938180000|2025-01-15 10:49:40|113540.6|113515.6|113535.8|113510.8|113540.6|113515.6|113535|113510|10
1736938190000|2025-01-15 10:49:50|113535.6|113510.6|113536.9|113511.9|113536.9|113511.9|113534.5|113509.5|12
1736938200000|2025-01-15 10:50:00|113543.2|113518.2|113541.1|113516.1|113543.2|113518.2|113535.9|113510.9|24
1736938210000|2025-01-15 10:50:10|113541.9|113516.9|113534|113509|113545.9|113520.9|113532.4|113507.4|12
1736938220000|2025-01-15 10:50:20|113534.9|113509.9|113535.2|113510.2|113535.9|113510.9|113534.8|113509.8|10
1736938230000|2025-01-15 10:50:30|113535.8|113510.8|113541.8|113516.8|113544.1|113519.1|113535.2|113510.2|17
1736938240000|2025-01-15 10:50:40|113542.3|113517.3|113547.9|113522.9|113547.9|113522.9|113542.3|113517.3|9
1736938250000|2025-01-15 10:50:50|113548.7|113523.7|113548.1|113523.1|113549.5|113524.5|113547.4|113522.4|10
1736938260000|2025-01-15 10:51:00|113549.6|113524.6|113546.9|113521.9|113549.6|113524.6|113546.9|113521.9|11
1736938270000|2025-01-15 10:51:10|113548|113523|113549.2|113524.2|113549.7|113524.7|113548|113523|6
1736938280000|2025-01-15 10:51:20|113550.3|113525.3|113551.1|113526.1|113553.8|113528.8|113549.5|113524.5|22
1736938290000|2025-01-15 10:51:30|113550.3|113525.3|113547.9|113522.9|113550.3|113525.3|113547.9|113522.9|9
1736938300000|2025-01-15 10:51:40|113548.4|113523.4|113562.1|113537.1|113563.5|113538.5|113548.4|113523.4|25
1736938310000|2025-01-15 10:51:50|113561.5|113536.5|113560.1|113535.1|113561.5|113536.5|113558.8|113533.8|14
1736938320000|2025-01-15 10:52:00|113561|113536|113563.3|113538.3|113572.7|113547.7|113561|113536|15
1736938330000|2025-01-15 10:52:10|113563.2|113538.2|113556.6|113531.6|113563.9|113538.9|113551.6|113526.6|11
1736938340000|2025-01-15 10:52:20|113556.5|113531.5|113558.7|113533.7|113560|113535|113556.4|113531.4|12
1736938350000|2025-01-15 10:52:30|113559.3|113534.3|113559.4|113534.4|113560.5|113535.5|113558.4|113533.4|10
1736938360000|2025-01-15 10:52:40|113560|113535|113562.5|113537.5|113562.5|113537.5|113560|113535|6
1736938370000|2025-01-15 10:52:50|113562.6|113537.6|113567.3|113542.3|113567.8|113542.8|113560.5|113535.5|20
1736938380000|2025-01-15 10:53:00|113568.8|113543.8|113567.8|113542.8|113570.3|113545.3|113566.1|113541.1|17
1736938390000|2025-01-15 10:53:10|113565.6|113540.6|113569.8|113544.8|113572.1|113547.1|113565.6|113540.6|17
1736938400000|2025-01-15 10:53:20|113571.1|113546.1|113564|113539|113573|113548|113563.8|113538.8|16
1736938410000|2025-01-15 10:53:30|113566.8|113541.8|113572.2|113547.2|113577.4|113552.4|113564|113539|17
1736938420000|2025-01-15 10:53:40|113572.4|113547.4|113572.6|113547.6|113574.4|113549.4|113572.4|113547.4|10
1736938430000|2025-01-15 10:53:50|113572.4|113547.4|113574.6|113549.6|113577.9|113552.9|113571.6|113546.6|12
1736938440000|2025-01-15 10:54:00|113575.1|113550.1|113579.5|113554.5|113580.5|113555.5|113575.1|113550.1|13
1736938450000|2025-01-15 10:54:10|113579.3|113554.3|113577.3|113552.3|113580.4|113555.4|113574.7|113549.7|32
1736938460000|2025-01-15 10:54:20|113576.5|113551.5|113578.9|113553.9|113580.2|113555.2|113575.3|113550.3|16
1736938470000|2025-01-15 10:54:30|113577.9|113552.9|113576.1|113551.1|113580.4|113555.4|113576.1|113551.1|10
1736938480000|2025-01-15 10:54:40|113577|113552|113584.9|113559.9|113584.9|113559.9|113577|113552|18
1736938490000|2025-01-15 10:54:50|113585|113560|113586.4|113561.4|113591.3|113566.3|113581.3|113556.3|20
1736938500000|2025-01-15 10:55:00|113587.3|113562.3|113586.3|113561.3|113588.1|113563.1|113582.6|113557.6|27
1736938510000|2025-01-15 10:55:10|113585.7|113560.7|113589.4|113564.4|113589.4|113564.4|113584.1|113559.1|13
1736938520000|2025-01-15 10:55:20|113590.1|113565.1|113591.3|113566.3|113591.3|113566.3|113589|113564|8
1736938530000|2025-01-15 10:55:30|113590.5|113565.5|113591.6|113566.6|113595.1|113570.1|113589.2|113564.2|17
1736938540000|2025-01-15 10:55:40|113591.1|113566.1|113604.8|113579.8|113606.9|113581.9|113591.1|113566.1|20
1736938550000|2025-01-15 10:55:50|113606|113581|113611.6|113586.6|113612.2|113587.2|113605.1|113580.1|18
1736938560000|2025-01-15 10:56:00|113610.6|113585.6|113606.7|113581.7|113611.2|113586.2|113605.2|113580.2|24
1736938570000|2025-01-15 10:56:10|113605.8|113580.8|113612.2|113587.2|113612.2|113587.2|113603.5|113578.5|21
1736938580000|2025-01-15 10:56:20|113612.3|113587.3|113606.1|113581.1|113612.3|113587.3|113606.1|113581.1|13
1736938590000|2025-01-15 10:56:30|113605.9|113580.9|113605.3|113580.3|113606.7|113581.7|113604.9|113579.9|14
1736938600000|2025-01-15 10:56:40|113605.8|113580.8|113605.5|113580.5|113618.7|113593.7|113603.2|113578.2|34
1736938610000|2025-01-15 10:56:50|113603.5|113578.5|113596.7|113571.7|113607.3|113582.3|113596.7|113571.7|28
1736938620000|2025-01-15 10:57:00|113598.5|113573.5|113606.9|113581.9|113606.9|113581.9|113598.5|113573.5|16
1736938630000|2025-01-15 10:57:10|113607|113582|113610.9|113585.9|113612.5|113587.5|113607|113582|12
1736938640000|2025-01-15 10:57:20|113610|113585|113593|113568|113610|113585|113593|113568|24
1736938650000|2025-01-15 10:57:30|113591.3|113566.3|113579.4|113554.4|113591.4|113566.4|113576.1|113551.1|24
1736938660000|2025-01-15 10:57:40|113578|113553|113573.6|113548.6|113578|113553|113570.3|113545.3|15
1736938670000|2025-01-15 10:57:50|113574.8|113549.8|113575.2|113550.2|113575.8|113550.8|113574|113549|9
1736938680000|2025-01-15 10:58:00|113575.9|113550.9|113579.6|113554.6|113582.3|113557.3|113575.9|113550.9|16
1736938690000|2025-01-15 10:58:10|113579.4|113554.4|113583.5|113558.5|113584.2|113559.2|113578.4|113553.4|8
1736938700000|2025-01-15 10:58:20|113584.3|113559.3|113584.7|113559.7|113590.3|113565.3|113584|113559|19
1736938710000|2025-01-15 10:58:30|113586|113561|113584.8|113559.8|113587.7|113562.7|113584.8|113559.8|9
1736938720000|2025-01-15 10:58:40|113584.1|113559.1|113556.2|113531.2|113584.1|113559.1|113556.2|113531.2|23
1736938730000|2025-01-15 10:58:50|113555.5|113530.5|113556.2|113531.2|113557.7|113532.7|113554.4|113529.4|13
1736938740000|2025-01-15 10:59:00|113556.3|113531.3|113579.2|113554.2|113579.2|113554.2|113556.3|113531.3|29
1736938750000|2025-01-15 10:59:10|113579.5|113554.5|113583.2|113558.2|113586.7|113561.7|113577|113552|26
1736938760000|2025-01-15 10:59:20|113583|113558|113579.8|113554.8|113584.9|113559.9|113579.8|113554.8|18
1736938770000|2025-01-15 10:59:30|113581.8|113556.8|113582.2|113557.2|113585.9|113560.9|113581.8|113556.8|26
1736938780000|2025-01-15 10:59:40|113583.3|113558.3|113589|113564|113592|113567|113583.3|113558.3|17
1736938790000|2025-01-15 10:59:50|113588.9|113563.9|113585.8|113560.8|113591.9|113566.9|113585.8|113560.8|20
1736938800000|2025-01-15 11:00:00|113585.3|113560.3|113604.3|113579.3|113607|113582|113585.3|113560.3|28
1736938810000|2025-01-15 11:00:10|113605.3|113580.3|113598.6|113573.6|113611.6|113586.6|113597.6|113572.6|14
1736938820000|2025-01-15 11:00:20|113599.5|113574.5|113596.2|113571.2|113600.4|113575.4|113596.2|113571.2|7
1736938830000|2025-01-15 11:00:30|113597.4|113572.4|113588.9|113563.9|113597.4|113572.4|113585.3|113560.3|16
1736938840000|2025-01-15 11:00:40|113589|113564|113581.9|113556.9|113589|113564|113581.8|113556.8|14
1736938850000|2025-01-15 11:00:50|113582.1|113557.1|113587.3|113562.3|113587.7|113562.7|113578.1|113553.1|20
1736938860000|2025-01-15 11:01:00|113586.2|113561.2|113575.7|113550.7|113587.3|113562.3|113574.3|113549.3|20
1736938870000|2025-01-15 11:01:10|113576.5|113551.5|113578.8|113553.8|113579.4|113554.4|113574.3|113549.3|12
1736938880000|2025-01-15 11:01:20|113579.4|113554.4|113591.5|113566.5|113592.6|113567.6|113579.4|113554.4|17
1736938890000|2025-01-15 11:01:30|113590.6|113565.6|113590.4|113565.4|113591.5|113566.5|113581.4|113556.4|23
1736938900000|2025-01-15 11:01:40|113589.1|113564.1|113593.8|113568.8|113594.1|113569.1|113586.9|113561.9|15
1736938910000|2025-01-15 11:01:50|113593.7|113568.7|113593.6|113568.6|113595.8|113570.8|113593.6|113568.6|6
1736938920000|2025-01-15 11:02:00|113593.3|113568.3|113586.7|113561.7|113593.3|113568.3|113583.6|113558.6|19
1736938930000|2025-01-15 11:02:10|113585.9|113560.9|113586.9|113561.9|113587.9|113562.9|113585.9|113560.9|8
1736938940000|2025-01-15 11:02:20|113587.4|113562.4|113587.1|113562.1|113589.9|113564.9|113587.1|113562.1|5
1736938950000|2025-01-15 11:02:30|113587|113562|113579.4|113554.4|113589.6|113564.6|113579.4|113554.4|12
1736938960000|2025-01-15 11:02:40|113580.3|113555.3|113573.4|113548.4|113580.3|113555.3|113573.4|113548.4|10
1736938970000|2025-01-15 11:02:50|113573.3|113548.3|113570.6|113545.6|113573.3|113548.3|113569.4|113544.4|9
1736938980000|2025-01-15 11:03:00|113569.7|113544.7|113563.3|113538.3|113570|113545|113561.6|113536.6|15
1736938990000|2025-01-15 11:03:10|113563.2|113538.2|113567.6|113542.6|113567.6|113542.6|113556.1|113531.1|15
1736939000000|2025-01-15 11:03:20|113567.9|113542.9|113564.2|113539.2|113567.9|113542.9|113558.8|113533.8|19
1736939010000|2025-01-15 11:03:30|113562.2|113537.2|113556.9|113531.9|113562.3|113537.3|113551.8|113526.8|14
1736939020000|2025-01-15 11:03:40|113557|113532|113552.4|113527.4|113557|113532|113552.2|113527.2|14
1736939030000|2025-01-15 11:03:50|113551.6|113526.6|113556.4|113531.4|113556.4|113531.4|113551.6|113526.6|7
1736939040000|2025-01-15 11:04:00|113555.2|113530.2|113555.5|113530.5|113556.3|113531.3|113550.7|113525.7|23
1736939050000|2025-01-15 11:04:10|113555.6|113530.6|113550.9|113525.9|113556|113531|113550.2|113525.2|9
1736939060000|2025-01-15 11:04:20|113546|113521|113540|113515|113547.6|113522.6|113539.6|113514.6|18
1736939070000|2025-01-15 11:04:30|113536.4|113511.4|113530.9|113505.9|113536.4|113511.4|113527|113502|15
1736939080000|2025-01-15 11:04:40|113528.9|113503.9|113539.7|113514.7|113540.2|113515.2|113524.5|113499.5|20
1736939090000|2025-01-15 11:04:50|113538.3|113513.3|113538.1|113513.1|113540.6|113515.6|113538.1|113513.1|10
1736939100000|2025-01-15 11:05:00|113537.2|113512.2|113534.7|113509.7|113539.2|113514.2|113534.7|113509.7|19
1736939110000|2025-01-15 11:05:10|113532.7|113507.7|113524.9|113499.9|113532.7|113507.7|113522.4|113497.4|13
1736939120000|2025-01-15 11:05:20|113525.4|113500.4|113526.4|113501.4|113528|113503|113522.4|113497.4|17
1736939130000|2025-01-15 11:05:30|113525.3|113500.3|113507.6|113482.6|113525.8|113500.8|113502.9|113477.9|28
1736939140000|2025-01-15 11:05:40|113507.1|113482.1|113502.6|113477.6|113507.1|113482.1|113501.4|113476.4|18
1736939150000|2025-01-15 11:05:50|113502.8|113477.8|113519.3|113494.3|113521|113496|113502.8|113477.8|14
1736939160000|2025-01-15 11:06:00|113520.2|113495.2|113518.4|113493.4|113520.8|113495.8|113516.7|113491.7|16
1736939170000|2025-01-15 11:06:10|113519.5|113494.5|113520.6|113495.6|113523.6|113498.6|113510.7|113485.7|26
1736939180000|2025-01-15 11:06:20|113524|113499|113542|113517|113548.2|113523.2|113517.2|113492.2|18
1736939190000|2025-01-15 11:06:30|113541.2|113516.2|113547.9|113522.9|113551.5|113526.5|113539.3|113514.3|29
1736939200000|2025-01-15 11:06:40|113548.9|113523.9|113544.5|113519.5|113548.9|113523.9|113544|113519|20
1736939210000|2025-01-15 11:06:50|113546.9|113521.9|113553|113528|113553|113528|113545.2|113520.2|21
1736939220000|2025-01-15 11:07:00|113553.2|113528.2|113542.6|113517.6|113553.2|113528.2|113539.8|113514.8|21
1736939230000|2025-01-15 11:07:10|113543.1|113518.1|113543.5|113518.5|113543.6|113518.6|113539.6|113514.6|10
1736939240000|2025-01-15 11:07:20|113544.5|113519.5|113543.3|113518.3|113546|113521|113540.3|113515.3|12
1736939250000|2025-01-15 11:07:30|113543.5|113518.5|113544.1|113519.1|113546.7|113521.7|113541.6|113516.6|16
1736939260000|2025-01-15 11:07:40|113539.9|113514.9|113536.3|113511.3|113541.8|113516.8|113536.3|113511.3|15
1736939270000|2025-01-15 11:07:50|113537.1|113512.1|113527.8|113502.8|113537.1|113512.1|113527.8|113502.8|12
1736939280000|2025-01-15 11:08:00|113526.9|113501.9|113520.4|113495.4|113526.9|113501.9|113519|113494|18
1736939290000|2025-01-15 11:08:10|113520.7|113495.7|113526.5|113501.5|113529.3|113504.3|113518.9|113493.9|13
1736939300000|2025-01-15 11:08:20|113527.7|113502.7|113525.7|113500.7|113528.6|113503.6|113520.2|113495.2|12
1736939310000|2025-01-15 11:08:30|113524.3|113499.3|113530.6|113505.6|113530.6|113505.6|113523|113498|14
1736939320000|2025-01-15 11:08:40|113530|113505|113537|113512|113537|113512|113528.2|113503.2|19
1736939330000|2025-01-15 11:08:50|113536.9|113511.9|113533.3|113508.3|113536.9|113511.9|113532|113507|8
1736939340000|2025-01-15 11:09:00|113534.2|113509.2|113534.4|113509.4|113534.7|113509.7|113534.1|113509.1|4
1736939350000|2025-01-15 11:09:10|113532.2|113507.2|113546.1|113521.1|113546.7|113521.7|113524.2|113499.2|27
1736939360000|2025-01-15 11:09:20|113545.5|113520.5|113535.5|113510.5|113548.3|113523.3|113534.9|113509.9|23
1736939370000|2025-01-15 11:09:30|113537.3|113512.3|113533.4|113508.4|113537.3|113512.3|113533.4|113508.4|8
1736939380000|2025-01-15 11:09:40|113532.6|113507.6|113528.4|113503.4|113532.6|113507.6|113527.4|113502.4|7
1736939390000|2025-01-15 11:09:50|113529.2|113504.2|113528.3|113503.3|113534.8|113509.8|113526|113501|23
1736939400000|2025-01-15 11:10:00|113527.6|113502.6|113518.6|113493.6|113533.9|113508.9|113516.5|113491.5|21
1736939410000|2025-01-15 11:10:10|113519.5|113494.5|113519.5|113494.5|113520.3|113495.3|113519.5|113494.5|4
1736939420000|2025-01-15 11:10:20|113520.6|113495.6|113516.2|113491.2|113522.9|113497.9|113515.6|113490.6|21
1736939430000|2025-01-15 11:10:30|113513.5|113488.5|113512|113487|113516.2|113491.2|113509.8|113484.8|22
1736939440000|2025-01-15 11:10:40|113511.1|113486.1|113504.3|113479.3|113511.1|113486.1|113502.8|113477.8|16
1736939450000|2025-01-15 11:10:50|113503.9|113478.9|113503.7|113478.7|113508|113483|113500|113475|17
1736939460000|2025-01-15 11:11:00|113503.1|113478.1|113504.6|113479.6|113506.9|113481.9|113500.3|113475.3|15
1736939470000|2025-01-15 11:11:10|113504|113479|113513.2|113488.2|113517.5|113492.5|113503|113478|24
1736939480000|2025-01-15 11:11:20|113513.7|113488.7|113514.1|113489.1|113519.5|113494.5|113511.8|113486.8|15
1736939490000|2025-01-15 11:11:30|113512.7|113487.7|113514.5|113489.5|113515|113490|113512.7|113487.7|7
1736939500000|2025-01-15 11:11:40|113514.6|113489.6|113501.9|113476.9|113514.6|113489.6|113501.6|113476.6|9
1736939510000|2025-01-15 11:11:50|113502.1|113477.1|113492.6|113467.6|113505.5|113480.5|113492.6|113467.6|15
1736939520000|2025-01-15 11:12:00|113496.6|113471.6|113500.9|113475.9|113501.3|113476.3|113494.6|113469.6|22
1736939530000|2025-01-15 11:12:10|113500.6|113475.6|113493.5|113468.5|113500.6|113475.6|113492.4|113467.4|17
1736939540000|2025-01-15 11:12:20|113494.3|113469.3|113498.5|113473.5|113499.3|113474.3|113493|113468|19
1736939550000|2025-01-15 11:12:30|113499.1|113474.1|113506.6|113481.6|113506.6|113481.6|113499.1|113474.1|17
1736939560000|2025-01-15 11:12:40|113507.5|113482.5|113511.2|113486.2|113511.2|113486.2|113503.2|113478.2|30
1736939570000|2025-01-15 11:12:50|113512.1|113487.1|113517.2|113492.2|113517.7|113492.7|113512.1|113487.1|12
1736939580000|2025-01-15 11:13:00|113517.1|113492.1|113512.7|113487.7|113517.1|113492.1|113509.4|113484.4|10
1736939590000|2025-01-15 11:13:10|113512.5|113487.5|113520.4|113495.4|113520.4|113495.4|113512.3|113487.3|14
1736939600000|2025-01-15 11:13:20|113518.4|113493.4|113516.5|113491.5|113526.2|113501.2|113515.8|113490.8|22
1736939610000|2025-01-15 11:13:30|113517.5|113492.5|113504.9|113479.9|113519.8|113494.8|113501.4|113476.4|22
1736939620000|2025-01-15 11:13:40|113503.9|113478.9|113503.7|113478.7|113505.6|113480.6|113503.1|113478.1|11
1736939630000|2025-01-15 11:13:50|113502.9|113477.9|113497.5|113472.5|113503.7|113478.7|113497.5|113472.5|19
1736939640000|2025-01-15 11:14:00|113498.1|113473.1|113495.5|113470.5|113500|113475|113494.8|113469.8|20
1736939650000|2025-01-15 11:14:10|113494.7|113469.7|113488.4|113463.4|113494.7|113469.7|113488.4|113463.4|9
1736939660000|2025-01-15 11:14:20|113486.3|113461.3|113473.1|113448.1|113487.5|113462.5|113469.3|113444.3|19
1736939670000|2025-01-15 11:14:30|113472|113447|113475.7|113450.7|113476.7|113451.7|113472|113447|18
1736939680000|2025-01-15 11:14:40|113476.1|113451.1|113480.3|113455.3|113481.3|113456.3|113476.1|113451.1|11
1736939690000|2025-01-15 11:14:50|113481.6|113456.6|113487.4|113462.4|113489.1|113464.1|113479.9|113454.9|18
1736939700000|2025-01-15 11:15:00|113488.1|113463.1|113514.3|113489.3|113514.3|113489.3|113487|113462|29
1736939710000|2025-01-15 11:15:10|113510.5|113485.5|113514.7|113489.7|113514.7|113489.7|113510.5|113485.5|16
1736939720000|2025-01-15 11:15:20|113514|113489|113514.2|113489.2|113520.8|113495.8|113514|113489|27
1736939730000|2025-01-15 11:15:30|113514.8|113489.8|113508.2|113483.2|113514.8|113489.8|113502.9|113477.9|26
1736939740000|2025-01-15 11:15:40|113509.1|113484.1|113518.9|113493.9|113519|113494|113509.1|113484.1|19
1736939750000|2025-01-15 11:15:50|113519.8|113494.8|113515.3|113490.3|113521.3|113496.3|113515.3|113490.3|18
1736939760000|2025-01-15 11:16:00|113512.1|113487.1|113510.1|113485.1|113512.2|113487.2|113509.6|113484.6|13
1736939770000|2025-01-15 11:16:10|113510.8|113485.8|113507.7|113482.7|113510.8|113485.8|113506.9|113481.9|8
1736939780000|2025-01-15 11:16:20|113508.3|113483.3|113508.9|113483.9|113508.9|113483.9|113507.9|113482.9|7
1736939790000|2025-01-15 11:16:30|113508.6|113483.6|113512.1|113487.1|113512.5|113487.5|113508.4|113483.4|11
1736939800000|2025-01-15 11:16:40|113510.8|113485.8|113528.7|113503.7|113528.7|113503.7|113510.8|113485.8|26
1736939810000|2025-01-15 11:16:50|113531.3|113506.3|113535.8|113510.8|113535.8|113510.8|113530.9|113505.9|10
1736939820000|2025-01-15 11:17:00|113534.6|113509.6|113554.6|113529.6|113554.8|113529.8|113533.5|113508.5|22
1736939830000|2025-01-15 11:17:10|113553.7|113528.7|113549.6|113524.6|113553.7|113528.7|113549.5|113524.5|11
1736939840000|2025-01-15 11:17:20|113550.4|113525.4|113553.6|113528.6|113553.6|113528.6|113550.4|113525.4|9
1736939850000|2025-01-15 11:17:30|113553.5|113528.5|113546.6|113521.6|113553.5|113528.5|113546.6|113521.6|16
1736939860000|2025-01-15 11:17:40|113550.8|113525.8|113543.2|113518.2|113553.2|113528.2|113543.2|113518.2|23
1736939870000|2025-01-15 11:17:50|113543.7|113518.7|113542.6|113517.6|113545.6|113520.6|113542.6|113517.6|7
1736939880000|2025-01-15 11:18:00|113543.7|113518.7|113542.3|113517.3|113543.7|113518.7|113542.3|113517.3|4
1736939890000|2025-01-15 11:18:10|113542.4|113517.4|113543.3|113518.3|113547.1|113522.1|113542.4|113517.4|15
1736939900000|2025-01-15 11:18:20|113542.5|113517.5|113527|113502|113542.5|113517.5|113527|113502|11
1736939910000|2025-01-15 11:18:30|113528.5|113503.5|113524.8|113499.8|113529.7|113504.7|113524.3|113499.3|28
1736939920000|2025-01-15 11:18:40|113524.7|113499.7|113529.3|113504.3|113529.8|113504.8|113522|113497|10
1736939930000|2025-01-15 11:18:50|113530.2|113505.2|113531.1|113506.1|113531.6|113506.6|113526.6|113501.6|16
1736939940000|2025-01-15 11:19:00|113530.4|113505.4|113529.1|113504.1|113536.2|113511.2|113529.1|113504.1|16
1736939950000|2025-01-15 11:19:10|113529.5|113504.5|113527.6|113502.6|113530.3|113505.3|113524.9|113499.9|10
1736939960000|2025-01-15 11:19:20|113527.3|113502.3|113531.2|113506.2|113532.4|113507.4|113527.3|113502.3|9
1736939970000|2025-01-15 11:19:30|113531.4|113506.4|113531.4|113506.4|113533.1|113508.1|113531.1|113506.1|10
1736939980000|2025-01-15 11:19:40|113531.3|113506.3|113535.7|113510.7|113535.7|113510.7|113531.3|113506.3|7
1736939990000|2025-01-15 11:19:50|113535.1|113510.1|113549.8|113524.8|113549.8|113524.8|113525.5|113500.5|27
1736940000000|2025-01-15 11:20:00|113554.4|113529.4|113564.3|113539.3|113565.8|113540.8|113554.4|113529.4|16
1736940010000|2025-01-15 11:20:10|113565|113540|113562.8|113537.8|113565|113540|113562.6|113537.6|8
1736940020000|2025-01-15 11:20:20|113564|113539|113569.1|113544.1|113570.1|113545.1|113562.8|113537.8|13
1736940030000|2025-01-15 11:20:30|113569.7|113544.7|113570.1|113545.1|113570.1|113545.1|113569.7|113544.7|3
1736940040000|2025-01-15 11:20:40|113570|113545|113557.6|113532.6|113570|113545|113557|113532|18
1736940050000|2025-01-15 11:20:50|113557|113532|113557.3|113532.3|113560.1|113535.1|113551.6|113526.6|20
1736940060000|2025-01-15 11:21:00|113558.2|113533.2|113563.9|113538.9|113565|113540|113557.2|113532.2|16
1736940070000|2025-01-15 11:21:10|113564.5|113539.5|113564.6|113539.6|113565.4|113540.4|113557.9|113532.9|22
1736940080000|2025-01-15 11:21:20|113565.5|113540.5|113570.2|113545.2|113572.7|113547.7|113562.9|113537.9|14
1736940090000|2025-01-15 11:21:30|113572.7|113547.7|113566.9|113541.9|113572.7|113547.7|113560.3|113535.3|22
1736940100000|2025-01-15 11:21:40|113567.5|113542.5|113566.4|113541.4|113568.8|113543.8|113566.4|113541.4|10
1736940110000|2025-01-15 11:21:50|113566.5|113541.5|113564.6|113539.6|113566.5|113541.5|113563.2|113538.2|13
1736940120000|2025-01-15 11:22:00|113565.6|113540.6|113561.8|113536.8|113565.6|113540.6|113560.5|113535.5|10
1736940130000|2025-01-15 11:22:10|113562.4|113537.4|113562.3|113537.3|113562.4|113537.4|113555.4|113530.4|19
1736940140000|2025-01-15 11:22:20|113563|113538|113562.2|113537.2|113564.3|113539.3|113558.3|113533.3|27
1736940150000|2025-01-15 11:22:30|113563|113538|113567.6|113542.6|113568.4|113543.4|113563|113538|16
1736940160000|2025-01-15 11:22:40|113567.7|113542.7|113558.4|113533.4|113567.8|113542.8|113556.1|113531.1|19
1736940170000|2025-01-15 11:22:50|113557.8|113532.8|113557.7|113532.7|113557.8|113532.8|113549.3|113524.3|20
1736940180000|2025-01-15 11:23:00|113557.5|113532.5|113556.8|113531.8|113557.5|113532.5|113555.2|113530.2|7
1736940190000|2025-01-15 11:23:10|113556|113531|113551.7|113526.7|113556|113531|113551.4|113526.4|13
1736940200000|2025-01-15 11:23:20|113552.8|113527.8|113542.7|113517.7|113553.6|113528.6|113539.8|113514.8|27
1736940210000|2025-01-15 11:23:30|113540.6|113515.6|113531.8|113506.8|113540.6|113515.6|113528.5|113503.5|20
1736940220000|2025-01-15 11:23:40|113529.8|113504.8|113522.5|113497.5|113531.4|113506.4|113522.5|113497.5|15
1736940230000|2025-01-15 11:23:50|113522|113497|113531.7|113506.7|113531.7|113506.7|113522|113497|10
1736940240000|2025-01-15 11:24:00|113532.9|113507.9|113530.4|113505.4|113534.5|113509.5|113530.4|113505.4|13
1736940250000|2025-01-15 11:24:10|113530.9|113505.9|113534.3|113509.3|113534.3|113509.3|113527.3|113502.3|18
1736940260000|2025-01-15 11:24:20|113533.4|113508.4|113534.6|113509.6|113534.6|113509.6|113532.4|113507.4|9
1736940270000|2025-01-15 11:24:30|113534.5|113509.5|113534.5|113509.5|113534.5|113509.5|113534.5|113509.5|1
1736940280000|2025-01-15 11:24:40|113534.6|113509.6|113534.4|113509.4|113534.6|113509.6|113533.2|113508.2|6
1736940290000|2025-01-15 11:24:50|113534.5|113509.5|113530.9|113505.9|113535|113510|113528.6|113503.6|15
1736940300000|2025-01-15 11:25:00|113531.9|113506.9|113536|113511|113536|113511|113531.9|113506.9|12
1736940310000|2025-01-15 11:25:10|113536.1|113511.1|113540|113515|113542.5|113517.5|113534.5|113509.5|21
1736940320000|2025-01-15 11:25:20|113538.8|113513.8|113532.1|113507.1|113538.8|113513.8|113532.1|113507.1|17
1736940330000|2025-01-15 11:25:30|113530.2|113505.2|113542.8|113517.8|113545.7|113520.7|113530.2|113505.2|18
1736940340000|2025-01-15 11:25:40|113541.8|113516.8|113543.4|113518.4|113543.4|113518.4|113541.8|113516.8|6
1736940350000|2025-01-15 11:25:50|113543.3|113518.3|113532.8|113507.8|113543.5|113518.5|113531.9|113506.9|15
1736940360000|2025-01-15 11:26:00|113531.5|113506.5|113507.8|113482.8|113533.8|113508.8|113507.8|113482.8|19
1736940370000|2025-01-15 11:26:10|113507.6|113482.6|113510.5|113485.5|113511.9|113486.9|113507.3|113482.3|13
1736940380000|2025-01-15 11:26:20|113510.4|113485.4|113512.8|113487.8|113514|113489|113510.4|113485.4|12
1736940390000|2025-01-15 11:26:30|113513.4|113488.4|113520|113495|113521.1|113496.1|113512.7|113487.7|15
1736940400000|2025-01-15 11:26:40|113520.7|113495.7|113527.4|113502.4|113533.2|113508.2|113518.9|113493.9|14
1736940410000|2025-01-15 11:26:50|113527.8|113502.8|113527.8|113502.8|113527.8|113502.8|113525.1|113500.1|10
1736940420000|2025-01-15 11:27:00|113528.5|113503.5|113527|113502|113529.3|113504.3|113527|113502|7
1736940430000|2025-01-15 11:27:10|113527.1|113502.1|113524|113499|113527.2|113502.2|113524|113499|6
1736940440000|2025-01-15 11:27:20|113524.1|113499.1|113525.1|113500.1|113525.3|113500.3|113524.1|113499.1|6
1736940450000|2025-01-15 11:27:30|113524.3|113499.3|113520.9|113495.9|113524.3|113499.3|113517.6|113492.6|12
1736940460000|2025-01-15 11:27:40|113521.2|113496.2|113529|113504|113530.2|113505.2|113521.2|113496.2|6
1736940470000|2025-01-15 11:27:50|113529.3|113504.3|113528.9|113503.9|113531.4|113506.4|113507.2|113482.2|31
1736940480000|2025-01-15 11:28:00|113528.1|113503.1|113535.3|113510.3|113535.3|113510.3|113528.1|113503.1|20
1736940490000|2025-01-15 11:28:10|113534.4|113509.4|113536.3|113511.3|113536.3|113511.3|113529.4|113504.4|20
1736940500000|2025-01-15 11:28:20|113536.4|113511.4|113535|113510|113538.3|113513.3|113535|113510|13
1736940510000|2025-01-15 11:28:30|113535.8|113510.8|113530.5|113505.5|113536.6|113511.6|113530.2|113505.2|12
1736940520000|2025-01-15 11:28:40|113529.5|113504.5|113531.5|113506.5|113533.3|113508.3|113527.9|113502.9|16
1736940530000|2025-01-15 11:28:50|113530.7|113505.7|113535.7|113510.7|113536.1|113511.1|113530.4|113505.4|20
1736940540000|2025-01-15 11:29:00|113535.2|113510.2|113537.1|113512.1|113537.5|113512.5|113531.9|113506.9|21
1736940550000|2025-01-15 11:29:10|113536.3|113511.3|113538.4|113513.4|113538.5|113513.5|113536.1|113511.1|7
1736940560000|2025-01-15 11:29:20|113537.6|113512.6|113538.5|113513.5|113539|113514|113536.3|113511.3|9
1736940570000|2025-01-15 11:29:30|113538.9|113513.9|113537.4|113512.4|113540.1|113515.1|113537|113512|9
1736940580000|2025-01-15 11:29:40|113537.9|113512.9|113536.3|113511.3|113539|113514|113536.3|113511.3|8
1736940590000|2025-01-15 11:29:50|113536.4|113511.4|113542.1|113517.1|113550.3|113525.3|113527.8|113502.8|19
1736940600000|2025-01-15 11:30:00|113541.4|113516.4|113546|113521|113550.1|113525.1|113541.4|113516.4|14
1736940610000|2025-01-15 11:30:10|113546.4|113521.4|113545|113520|113546.4|113521.4|113544.8|113519.8|6
1736940620000|2025-01-15 11:30:20|113544.4|113519.4|113545.9|113520.9|113548.4|113523.4|113544.4|113519.4|10
1736940630000|2025-01-15 11:30:30|113546.1|113521.1|113553.6|113528.6|113554.8|113529.8|113546|113521|12
1736940640000|2025-01-15 11:30:40|113554.4|113529.4|113557.7|113532.7|113557.8|113532.8|113554.4|113529.4|6
1736940650000|2025-01-15 11:30:50|113558.5|113533.5|113562.2|113537.2|113562.2|113537.2|113557.2|113532.2|15
1736940660000|2025-01-15 11:31:00|113559.7|113534.7|113558.4|113533.4|113559.7|113534.7|113554.3|113529.3|20
1736940670000|2025-01-15 11:31:10|113557.7|113532.7|113551.8|113526.8|113558.1|113533.1|113551.4|113526.4|13
1736940680000|2025-01-15 11:31:20|113552.5|113527.5|113561.9|113536.9|113566|113541|113552.5|113527.5|18
1736940690000|2025-01-15 11:31:30|113561.1|113536.1|113561|113536|113561.1|113536.1|113560.3|113535.3|4
1736940700000|2025-01-15 11:31:40|113560.9|113535.9|113556.9|113531.9|113560.9|113535.9|113556.9|113531.9|5
1736940710000|2025-01-15 11:31:50|113557.7|113532.7|113556.6|113531.6|113560.2|113535.2|113556.6|113531.6|12
1736940720000|2025-01-15 11:32:00|113557.8|113532.8|113530.7|113505.7|113557.8|113532.8|113529.6|113504.6|19
1736940730000|2025-01-15 11:32:10|113529.9|113504.9|113527.5|113502.5|113531.1|113506.1|113526.6|113501.6|6
1736940740000|2025-01-15 11:32:20|113528.1|113503.1|113529.6|113504.6|113530.7|113505.7|113524.5|113499.5|15
1736940750000|2025-01-15 11:32:30|113526.6|113501.6|113535.2|113510.2|113539.7|113514.7|113525.7|113500.7|21
1736940760000|2025-01-15 11:32:40|113539.3|113514.3|113533.9|113508.9|113545.8|113520.8|113533.8|113508.8|20
1736940770000|2025-01-15 11:32:50|113534.4|113509.4|113546.3|113521.3|113546.4|113521.4|113534.4|113509.4|9
1736940780000|2025-01-15 11:33:00|113545.5|113520.5|113544.5|113519.5|113547.3|113522.3|113541.1|113516.1|30
1736940790000|2025-01-15 11:33:10|113545.1|113520.1|113547.3|113522.3|113547.3|113522.3|113544.1|113519.1|26
1736940800000|2025-01-15 11:33:20|113546.8|113521.8|113548.1|113523.1|113548.5|113523.5|113543.2|113518.2|18
1736940810000|2025-01-15 11:33:30|113547.5|113522.5|113556.6|113531.6|113557.4|113532.4|113547.5|113522.5|24
1736940820000|2025-01-15 11:33:40|113556.1|113531.1|113580.1|113555.1|113585|113560|113555.9|113530.9|16
1736940830000|2025-01-15 11:33:50|113579.1|113554.1|113566.9|113541.9|113579.1|113554.1|113566.3|113541.3|15
1736940840000|2025-01-15 11:34:00|113567.7|113542.7|113567.2|113542.2|113567.7|113542.7|113567.2|113542.2|3
1736940850000|2025-01-15 11:34:10|113568.2|113543.2|113556.5|113531.5|113568.8|113543.8|113550.7|113525.7|22
1736940860000|2025-01-15 11:34:20|113557.4|113532.4|113563.6|113538.6|113563.6|113538.6|113557.4|113532.4|14
1736940870000|2025-01-15 11:34:30|113564.4|113539.4|113561.8|113536.8|113564.4|113539.4|113555.8|113530.8|22
1736940880000|2025-01-15 11:34:40|113561|113536|113576.7|113551.7|113576.7|113551.7|113557.2|113532.2|20
1736940890000|2025-01-15 11:34:50|113579|113554|113568.1|113543.1|113579|113554|113563.9|113538.9|15
1736940900000|2025-01-15 11:35:00|113568.9|113543.9|113577.6|113552.6|113578.9|113553.9|113568.9|113543.9|12
1736940910000|2025-01-15 11:35:10|113578.6|113553.6|113579.4|113554.4|113581.6|113556.6|113576.2|113551.2|23
1736940920000|2025-01-15 11:35:20|113580|113555|113581.5|113556.5|113582.4|113557.4|113580|113555|6
1736940930000|2025-01-15 11:35:30|113580.7|113555.7|113586.9|113561.9|113587|113562|113580.7|113555.7|10
1736940940000|2025-01-15 11:35:40|113585.6|113560.6|113575.2|113550.2|113586.5|113561.5|113572.2|113547.2|15
1736940950000|2025-01-15 11:35:50|113574.5|113549.5|113573.2|113548.2|113578.5|113553.5|113570.8|113545.8|23
1736940960000|2025-01-15 11:36:00|113571.6|113546.6|113556.4|113531.4|113571.6|113546.6|113555.8|113530.8|13
1736940970000|2025-01-15 11:36:10|113557.5|113532.5|113557.1|113532.1|113560|113535|113553|113528|24
1736940980000|2025-01-15 11:36:20|113557.2|113532.2|113571.4|113546.4|113571.6|113546.6|113557.2|113532.2|16
1736940990000|2025-01-15 11:36:30|113575.7|113550.7|113591.3|113566.3|113592.4|113567.4|113575.3|113550.3|27
1736941000000|2025-01-15 11:36:40|113591.6|113566.6|113593.2|113568.2|113593.6|113568.6|113589.6|113564.6|6
1736941010000|2025-01-15 11:36:50|113593.1|113568.1|113592.1|113567.1|113594.3|113569.3|113591.4|113566.4|20
1736941020000|2025-01-15 11:37:00|113591.2|113566.2|113589.7|113564.7|113591.2|113566.2|113576.2|113551.2|22
1736941030000|2025-01-15 11:37:10|113589.8|113564.8|113591.1|113566.1|113596.1|113571.1|113589.8|113564.8|23
1736941040000|2025-01-15 11:37:20|113591.9|113566.9|113573|113548|113591.9|113566.9|113573|113548|27
1736941050000|2025-01-15 11:37:30|113571|113546|113575.6|113550.6|113583|113558|113570.9|113545.9|18
1736941060000|2025-01-15 11:37:40|113575.1|113550.1|113576.2|113551.2|113577.1|113552.1|113571.7|113546.7|19
1736941070000|2025-01-15 11:37:50|113575.4|113550.4|113585.8|113560.8|113586.6|113561.6|113575.1|113550.1|12
1736941080000|2025-01-15 11:38:00|113584.3|113559.3|113579.2|113554.2|113585.3|113560.3|113579|113554|18
1736941090000|2025-01-15 11:38:10|113579.4|113554.4|113582|113557|113582.9|113557.9|113575.9|113550.9|18
1736941100000|2025-01-15 11:38:20|113583|113558|113580.2|113555.2|113583|113558|113579.1|113554.1|12
1736941110000|2025-01-15 11:38:30|113580.3|113555.3|113583.6|113558.6|113583.6|113558.6|113578.9|113553.9|12
1736941120000|2025-01-15 11:38:40|113583.7|113558.7|113581.4|113556.4|113583.8|113558.8|113577.9|113552.9|14
1736941130000|2025-01-15 11:38:50|113581.6|113556.6|113582|113557|113582.7|113557.7|113581.3|113556.3|9
1736941140000|2025-01-15 11:39:00|113581.2|113556.2|113581.1|113556.1|113581.9|113556.9|113579.6|113554.6|14
1736941150000|2025-01-15 11:39:10|113580.5|113555.5|113577.4|113552.4|113581.2|113556.2|113577.4|113552.4|10
1736941160000|2025-01-15 11:39:20|113577|113552|113572.9|113547.9|113578.7|113553.7|113572.9|113547.9|14
1736941170000|2025-01-15 11:39:30|113572|113547|113574.2|113549.2|113575.9|113550.9|113571.2|113546.2|8
1736941180000|2025-01-15 11:39:40|113574|113549|113570.4|113545.4|113576|113551|113560.6|113535.6|20
1736941190000|2025-01-15 11:39:50|113573.1|113548.1|113573.7|113548.7|113573.9|113548.9|113572.7|113547.7|8
1736941200000|2025-01-15 11:40:00|113573.9|113548.9|113572.1|113547.1|113574.1|113549.1|113567.2|113542.2|17
1736941210000|2025-01-15 11:40:10|113572.2|113547.2|113571.6|113546.6|113575.8|113550.8|113569.4|113544.4|10
1736941220000|2025-01-15 11:40:20|113571|113546|113575.3|113550.3|113592|113567|113566.8|113541.8|33
1736941230000|2025-01-15 11:40:30|113574.1|113549.1|113583.2|113558.2|113586.5|113561.5|113571.7|113546.7|29
1736941240000|2025-01-15 11:40:40|113586.4|113561.4|113588.9|113563.9|113593|113568|113583.7|113558.7|16
1736941250000|2025-01-15 11:40:50|113588.3|113563.3|113591.8|113566.8|113593.4|113568.4|113588.3|113563.3|20
1736941260000|2025-01-15 11:41:00|113590.5|113565.5|113574.1|113549.1|113590.5|113565.5|113574.1|113549.1|22
1736941270000|2025-01-15 11:41:10|113574.6|113549.6|113563.6|113538.6|113574.6|113549.6|113559.5|113534.5|21
1736941280000|2025-01-15 11:41:20|113562.6|113537.6|113560.4|113535.4|113564.7|113539.7|113557.7|113532.7|20
1736941290000|2025-01-15 11:41:30|113558.7|113533.7|113572.7|113547.7|113574.7|113549.7|113558.7|113533.7|17
1736941300000|2025-01-15 11:41:40|113574.8|113549.8|113564.9|113539.9|113574.8|113549.8|113562.9|113537.9|19
1736941310000|2025-01-15 11:41:50|113565|113540|113563.2|113538.2|113566.2|113541.2|113560|113535|23
1736941320000|2025-01-15 11:42:00|113563.4|113538.4|113567.9|113542.9|113571.8|113546.8|113563.4|113538.4|12
1736941330000|2025-01-15 11:42:10|113565.9|113540.9|113558.6|113533.6|113572.1|113547.1|113557.5|113532.5|33
1736941340000|2025-01-15 11:42:20|113559.4|113534.4|113561.3|113536.3|113564.5|113539.5|113555.1|113530.1|16
1736941350000|2025-01-15 11:42:30|113560.4|113535.4|113561.7|113536.7|113564.8|113539.8|113557|113532|13
1736941360000|2025-01-15 11:42:40|113562.5|113537.5|113563.1|113538.1|113569.8|113544.8|113562.1|113537.1|23
1736941370000|2025-01-15 11:42:50|113563.6|113538.6|113564.5|113539.5|113567|113542|113560.8|113535.8|17
1736941380000|2025-01-15 11:43:00|113564.1|113539.1|113560.5|113535.5|113564.6|113539.6|113550.5|113525.5|26
1736941390000|2025-01-15 11:43:10|113562.4|113537.4|113570.9|113545.9|113575.6|113550.6|113560.2|113535.2|23
1736941400000|2025-01-15 11:43:20|113571.6|113546.6|113569.9|113544.9|113575.5|113550.5|113566.7|113541.7|14
1736941410000|2025-01-15 11:43:30|113569.6|113544.6|113561.4|113536.4|113569.7|113544.7|113561|113536|15
1736941420000|2025-01-15 11:43:40|113561.6|113536.6|113561.8|113536.8|113564.2|113539.2|113559.4|113534.4|24
1736941430000|2025-01-15 11:43:50|113561.7|113536.7|113559.9|113534.9|113566.3|113541.3|113559.9|113534.9|30
1736941440000|2025-01-15 11:44:00|113562.2|113537.2|113553.2|113528.2|113567.5|113542.5|113553.2|113528.2|23
1736941450000|2025-01-15 11:44:10|113554.3|113529.3|113550.9|113525.9|113557.2|113532.2|113550.9|113525.9|21
1736941460000|2025-01-15 11:44:20|113550|113525|113541.9|113516.9|113551|113526|113541.3|113516.3|18
1736941470000|2025-01-15 11:44:30|113542.2|113517.2|113544.7|113519.7|113546.2|113521.2|113541.6|113516.6|11
1736941480000|2025-01-15 11:44:40|113545.5|113520.5|113546.8|113521.8|113553.1|113528.1|113545.5|113520.5|17
1736941490000|2025-01-15 11:44:50|113546.7|113521.7|113550|113525|113553.1|113528.1|113546.7|113521.7|13
1736941500000|2025-01-15 11:45:00|113548.7|113523.7|113547.7|113522.7|113550.9|113525.9|113546.9|113521.9|14
1736941510000|2025-01-15 11:45:10|113548.6|113523.6|113546.4|113521.4|113555|113530|113546.4|113521.4|24
1736941520000|2025-01-15 11:45:20|113547.2|113522.2|113549.8|113524.8|113550.6|113525.6|113547.2|113522.2|15
1736941530000|2025-01-15 11:45:30|113549.7|113524.7|113544.8|113519.8|113549.7|113524.7|113544.6|113519.6|9
1736941540000|2025-01-15 11:45:40|113547.2|113522.2|113547.5|113522.5|113547.5|113522.5|113542.1|113517.1|12
1736941550000|2025-01-15 11:45:50|113544.6|113519.6|113549.3|113524.3|113550.2|113525.2|113544.6|113519.6|11
1736941560000|2025-01-15 11:46:00|113548|113523|113543.2|113518.2|113549.3|113524.3|113541.4|113516.4|15
1736941570000|2025-01-15 11:46:10|113540.8|113515.8|113541.7|113516.7|113543.9|113518.9|113538.2|113513.2|19
1736941580000|2025-01-15 11:46:20|113544.4|113519.4|113544.3|113519.3|113549.5|113524.5|113542|113517|22
1736941590000|2025-01-15 11:46:30|113545.3|113520.3|113534.7|113509.7|113545.3|113520.3|113534.7|113509.7|20
1736941600000|2025-01-15 11:46:40|113533.8|113508.8|113544.4|113519.4|113551.5|113526.5|113531.1|113506.1|25
1736941610000|2025-01-15 11:46:50|113545.1|113520.1|113545.9|113520.9|113545.9|113520.9|113543.4|113518.4|14
1736941620000|2025-01-15 11:47:00|113546|113521|113549.2|113524.2|113549.2|113524.2|113545|113520|13
1736941630000|2025-01-15 11:47:10|113548.4|113523.4|113545.6|113520.6|113549.3|113524.3|113544.1|113519.1|15
1736941640000|2025-01-15 11:47:20|113546.5|113521.5|113552.4|113527.4|113553.5|113528.5|113546.5|113521.5|11
1736941650000|2025-01-15 11:47:30|113552.9|113527.9|113571|113546|113571|113546|113552.9|113527.9|25
1736941660000|2025-01-15 11:47:40|113570.4|113545.4|113567.2|113542.2|113570.4|113545.4|113560.8|113535.8|26
1736941670000|2025-01-15 11:47:50|113568.1|113543.1|113570.4|113545.4|113576.7|113551.7|113568.1|113543.1|17
1736941680000|2025-01-15 11:48:00|113571.9|113546.9|113564.1|113539.1|113574.3|113549.3|113564.1|113539.1|12
1736941690000|2025-01-15 11:48:10|113563.3|113538.3|113562.2|113537.2|113565.4|113540.4|113562.2|113537.2|9
1736941700000|2025-01-15 11:48:20|113562.8|113537.8|113559.9|113534.9|113563.3|113538.3|113558.3|113533.3|11
1736941710000|2025-01-15 11:48:30|113561.2|113536.2|113563|113538|113563|113538|113558.5|113533.5|17
1736941720000|2025-01-15 11:48:40|113563.1|113538.1|113562.1|113537.1|113563.2|113538.2|113561.2|113536.2|5
1736941730000|2025-01-15 11:48:50|113563.5|113538.5|113561.9|113536.9|113567.1|113542.1|113561.5|113536.5|16
1736941740000|2025-01-15 11:49:00|113561.1|113536.1|113563.1|113538.1|113564.5|113539.5|113559.7|113534.7|19
1736941750000|2025-01-15 11:49:10|113562.3|113537.3|113568.4|113543.4|113569.2|113544.2|113560|113535|16
1736941760000|2025-01-15 11:49:20|113567.4|113542.4|113568.7|113543.7|113568.7|113543.7|113567.1|113542.1|8
1736941770000|2025-01-15 11:49:30|113568.6|113543.6|113567.1|113542.1|113569.3|113544.3|113567.1|113542.1|6
1736941780000|2025-01-15 11:49:40|113562.2|113537.2|113558.3|113533.3|113562.5|113537.5|113558.3|113533.3|15
1736941790000|2025-01-15 11:49:50|113557.4|113532.4|113563.5|113538.5|113563.5|113538.5|113554.8|113529.8|27
1736941800000|2025-01-15 11:50:00|113564.1|113539.1|113562.6|113537.6|113565.4|113540.4|113556|113531|27
1736941810000|2025-01-15 11:50:10|113563.7|113538.7|113554.5|113529.5|113563.7|113538.7|113550.7|113525.7|26
1736941820000|2025-01-15 11:50:20|113555.3|113530.3|113554|113529|113556.2|113531.2|113554|113529|12
1736941830000|2025-01-15 11:50:30|113552.4|113527.4|113552.1|113527.1|113552.6|113527.6|113552.1|113527.1|6
1736941840000|2025-01-15 11:50:40|113552.5|113527.5|113549.8|113524.8|113556.3|113531.3|113549.8|113524.8|12
1736941850000|2025-01-15 11:50:50|113549|113524|113544.6|113519.6|113549|113524|113542.8|113517.8|14
1736941860000|2025-01-15 11:51:00|113544.9|113519.9|113544.7|113519.7|113548.5|113523.5|113544|113519|20
1736941870000|2025-01-15 11:51:10|113544|113519|113544.1|113519.1|113545.4|113520.4|113542.5|113517.5|16
1736941880000|2025-01-15 11:51:20|113543.6|113518.6|113543.1|113518.1|113544.4|113519.4|113541.8|113516.8|7
1736941890000|2025-01-15 11:51:30|113543|113518|113540.2|113515.2|113545.7|113520.7|113538.5|113513.5|15
1736941900000|2025-01-15 11:51:40|113541|113516|113540.2|113515.2|113541.7|113516.7|113538.4|113513.4|19
1736941910000|2025-01-15 11:51:50|113541.1|113516.1|113543.6|113518.6|113546.3|113521.3|113539.9|113514.9|18
1736941920000|2025-01-15 11:52:00|113543|113518|113541.4|113516.4|113543.4|113518.4|113541.1|113516.1|14
1736941930000|2025-01-15 11:52:10|113540.4|113515.4|113537|113512|113540.4|113515.4|113529.4|113504.4|22
1736941940000|2025-01-15 11:52:20|113536.7|113511.7|113536.5|113511.5|113536.7|113511.7|113535.8|113510.8|6
1736941950000|2025-01-15 11:52:30|113535.3|113510.3|113542.1|113517.1|113543|113518|113529.4|113504.4|18
1736941960000|2025-01-15 11:52:40|113542.9|113517.9|113557.9|113532.9|113557.9|113532.9|113542|113517|7
1736941970000|2025-01-15 11:52:50|113556.9|113531.9|113552.9|113527.9|113556.9|113531.9|113548.4|113523.4|21
1736941980000|2025-01-15 11:53:00|113553.8|113528.8|113553.6|113528.6|113555.2|113530.2|113547.4|113522.4|24
1736941990000|2025-01-15 11:53:10|113554.5|113529.5|113554.8|113529.8|113557.8|113532.8|113554.5|113529.5|10
1736942000000|2025-01-15 11:53:20|113554.5|113529.5|113556.9|113531.9|113558.5|113533.5|113554.5|113529.5|17
1736942010000|2025-01-15 11:53:30|113557|113532|113556.7|113531.7|113558|113533|113554.3|113529.3|12
1736942020000|2025-01-15 11:53:40|113556.1|113531.1|113562.1|113537.1|113564.8|113539.8|113556.1|113531.1|17
1736942030000|2025-01-15 11:53:50|113562.4|113537.4|113558.3|113533.3|113562.5|113537.5|113557.4|113532.4|15
1736942040000|2025-01-15 11:54:00|113559|113534|113558.4|113533.4|113559.8|113534.8|113558.4|113533.4|10
1736942050000|2025-01-15 11:54:10|113558.6|113533.6|113556.2|113531.2|113560|113535|113556.2|113531.2|9
1736942060000|2025-01-15 11:54:20|113554.8|113529.8|113561|113536|113561|113536|113552.2|113527.2|14
1736942070000|2025-01-15 11:54:30|113560.9|113535.9|113555.9|113530.9|113561|113536|113552.5|113527.5|13
1736942080000|2025-01-15 11:54:40|113556.5|113531.5|113557.4|113532.4|113559.9|113534.9|113555.3|113530.3|23
1736942090000|2025-01-15 11:54:50|113558.7|113533.7|113558.2|113533.2|113561.8|113536.8|113555.1|113530.1|23
1736942100000|2025-01-15 11:55:00|113558.9|113533.9|113560.4|113535.4|113566.9|113541.9|113558.7|113533.7|22
1736942110000|2025-01-15 11:55:10|113558.8|113533.8|113550.3|113525.3|113558.8|113533.8|113549.6|113524.6|17
1736942120000|2025-01-15 11:55:20|113551|113526|113547.5|113522.5|113552.3|113527.3|113546.1|113521.1|21
1736942130000|2025-01-15 11:55:30|113546.7|113521.7|113555.2|113530.2|113555.2|113530.2|113544.7|113519.7|17
1736942140000|2025-01-15 11:55:40|113554.4|113529.4|113546.6|113521.6|113554.4|113529.4|113546.6|113521.6|14
1736942150000|2025-01-15 11:55:50|113546.5|113521.5|113544.1|113519.1|113546.9|113521.9|113542.1|113517.1|19
1736942160000|2025-01-15 11:56:00|113544.4|113519.4|113549.2|113524.2|113552.2|113527.2|113544.4|113519.4|10
1736942170000|2025-01-15 11:56:10|113549|113524|113548.5|113523.5|113549.4|113524.4|113546.5|113521.5|11
1736942180000|2025-01-15 11:56:20|113547.7|113522.7|113554.4|113529.4|113555.1|113530.1|113547.7|113522.7|15
1736942190000|2025-01-15 11:56:30|113555|113530|113552.3|113527.3|113555|113530|113552.3|113527.3|7
1736942200000|2025-01-15 11:56:40|113553|113528|113560.1|113535.1|113563.1|113538.1|113553|113528|19
1736942210000|2025-01-15 11:56:50|113560.3|113535.3|113563.7|113538.7|113565.2|113540.2|113559.4|113534.4|12
1736942220000|2025-01-15 11:57:00|113562.5|113537.5|113553.3|113528.3|113564.5|113539.5|113551.4|113526.4|16
1736942230000|2025-01-15 11:57:10|113553.1|113528.1|113555.5|113530.5|113558|113533|113553.1|113528.1|17
1736942240000|2025-01-15 11:57:20|113556.7|113531.7|113555.7|113530.7|113556.7|113531.7|113554.8|113529.8|9
1736942250000|2025-01-15 11:57:30|113556.4|113531.4|113560.5|113535.5|113560.5|113535.5|113553.9|113528.9|11
1736942260000|2025-01-15 11:57:40|113560.4|113535.4|113560.7|113535.7|113560.7|113535.7|113559.8|113534.8|4
1736942270000|2025-01-15 11:57:50|113560.6|113535.6|113554.9|113529.9|113562.1|113537.1|113554.9|113529.9|17
1736942280000|2025-01-15 11:58:00|113555.4|113530.4|113568.9|113543.9|113592.3|113552.7|113550|113525|32
1736942290000|2025-01-15 11:58:10|113568.1|113543.1|113565.5|113540.5|113568.3|113543.3|113563.5|113538.5|16
1736942300000|2025-01-15 11:58:20|113571.1|113546.1|113570.6|113545.6|113573.4|113548.4|113570.6|113545.6|8
1736942310000|2025-01-15 11:58:30|113569.8|113544.8|113565.6|113540.6|113569.8|113544.8|113561.5|113536.5|15
1736942320000|2025-01-15 11:58:40|113566.4|113541.4|113560.8|113535.8|113566.4|113541.4|113560.8|113535.8|15
1736942330000|2025-01-15 11:58:50|113560.7|113535.7|113566.2|113541.2|113566.2|113541.2|113558.4|113533.4|11
1736942340000|2025-01-15 11:59:00|113565.1|113540.1|113563.8|113538.8|113567|113542|113563.7|113538.7|13
1736942350000|2025-01-15 11:59:10|113564.1|113539.1|113565.7|113540.7|113565.7|113540.7|113562.6|113537.6|12
1736942360000|2025-01-15 11:59:20|113565.9|113540.9|113563.4|113538.4|113565.9|113540.9|113561.6|113536.6|14
1736942370000|2025-01-15 11:59:30|113564|113539|113561.8|113536.8|113564.5|113539.5|113559.4|113534.4|20
1736942380000|2025-01-15 11:59:40|113561.6|113536.6|113563.9|113538.9|113564.5|113539.5|113561.6|113536.6|15
1736942390000|2025-01-15 11:59:50|113565|113540|113568.9|113543.9|113568.9|113543.9|113563.5|113538.5|10
1736942400000|2025-01-15 12:00:00|113569.3|113544.3|113576|113551|113578.5|113553.5|113568.9|113543.9|31
1736942410000|2025-01-15 12:00:10|113573.7|113548.7|113573.6|113548.6|113574.4|113549.4|113573.3|113548.3|4
1736942420000|2025-01-15 12:00:20|113574.5|113549.5|113564.9|113539.9|113578.2|113553.2|113564.9|113539.9|12
1736942430000|2025-01-15 12:00:30|113566.7|113541.7|113579.5|113554.5|113580.5|113555.5|113566.7|113541.7|13
1736942440000|2025-01-15 12:00:40|113577.7|113552.7|113580.6|113555.6|113581.2|113556.2|113574.1|113549.1|24
1736942450000|2025-01-15 12:00:50|113580.7|113555.7|113578.1|113553.1|113581.4|113556.4|113575.2|113550.2|7
1736942460000|2025-01-15 12:01:00|113577.1|113552.1|113577.7|113552.7|113578|113553|113576.2|113551.2|7
1736942470000|2025-01-15 12:01:10|113578.5|113553.5|113572.3|113547.3|113580.3|113555.3|113572.3|113547.3|12
1736942480000|2025-01-15 12:01:20|113571.6|113546.6|113574.2|113549.2|113574.2|113549.2|113566.8|113541.8|13
1736942490000|2025-01-15 12:01:30|113574.6|113549.6|113577.6|113552.6|113578.6|113553.6|113573.4|113548.4|12
1736942500000|2025-01-15 12:01:40|113577.1|113552.1|113575.7|113550.7|113577.1|113552.1|113567.2|113542.2|18
1736942510000|2025-01-15 12:01:50|113575.6|113550.6|113575.7|113550.7|113576.9|113551.9|113575.6|113550.6|6
1736942520000|2025-01-15 12:02:00|113576.5|113551.5|113579.4|113554.4|113584.8|113559.8|113573.1|113548.1|27
1736942530000|2025-01-15 12:02:10|113583.7|113558.7|113574.8|113549.8|113583.7|113558.7|113574.8|113549.8|25
1736942540000|2025-01-15 12:02:20|113579.7|113554.7|113576.9|113551.9|113580.8|113555.8|113575.6|113550.6|11
1736942550000|2025-01-15 12:02:30|113576.8|113551.8|113573.9|113548.9|113576.8|113551.8|113573.1|113548.1|14
1736942560000|2025-01-15 12:02:40|113573|113548|113572.7|113547.7|113573.4|113548.4|113564.6|113539.6|24
1736942570000|2025-01-15 12:02:50|113572.6|113547.6|113575.6|113550.6|113578.4|113553.4|113571.3|113546.3|28
1736942580000|2025-01-15 12:03:00|113574.8|113549.8|113576.4|113551.4|113577.8|113552.8|113574.8|113549.8|14
1736942590000|2025-01-15 12:03:10|113575.5|113550.5|113609.6|113584.6|113609.6|113584.6|113574.3|113549.3|14
1736942600000|2025-01-15 12:03:20|113613.1|113588.1|113601.2|113576.2|113613.1|113588.1|113595.6|113570.6|33
1736942610000|2025-01-15 12:03:30|113600.2|113575.2|113604.9|113579.9|113605|113580|113599.7|113574.7|28
1736942620000|2025-01-15 12:03:40|113604.3|113579.3|113606.4|113581.4|113606.5|113581.5|113602.2|113577.2|29
1736942630000|2025-01-15 12:03:50|113606.5|113581.5|113610.1|113585.1|113610.5|113585.5|113606.3|113581.3|10
1736942640000|2025-01-15 12:04:00|113609.8|113584.8|113602.6|113577.6|113610.1|113585.1|113602.6|113577.6|16
1736942650000|2025-01-15 12:04:10|113603.7|113578.7|113605.3|113580.3|113606.4|113581.4|113603.7|113578.7|7
1736942660000|2025-01-15 12:04:20|113606.1|113581.1|113601.7|113576.7|113606.1|113581.1|113599.1|113574.1|21
1736942670000|2025-01-15 12:04:30|113601.2|113576.2|113598.6|113573.6|113601.2|113576.2|113597.1|113572.1|17
1736942680000|2025-01-15 12:04:40|113599.5|113574.5|113604.3|113579.3|113604.5|113579.5|113597.3|113572.3|19
1736942690000|2025-01-15 12:04:50|113604.2|113579.2|113602.9|113577.9|113607.9|113582.9|113602.9|113577.9|22
1736942700000|2025-01-15 12:05:00|113604|113579|113605.3|113580.3|113605.3|113580.3|113601.1|113576.1|13
1736942710000|2025-01-15 12:05:10|113605.2|113580.2|113611|113586|113611|113586|113602.2|113577.2|18
1736942720000|2025-01-15 12:05:20|113609.4|113584.4|113604.8|113579.8|113611.1|113586.1|113601.9|113576.9|22
1736942730000|2025-01-15 12:05:30|113603.7|113578.7|113601.6|113576.6|113608.1|113583.1|113601.6|113576.6|20
1736942740000|2025-01-15 12:05:40|113603.6|113578.6|113597.9|113572.9|113603.6|113578.6|113597.9|113572.9|15
1736942750000|2025-01-15 12:05:50|113597|113572|113585.3|113560.3|113597|113572|113584.4|113559.4|14
1736942760000|2025-01-15 12:06:00|113585.9|113560.9|113584.5|113559.5|113585.9|113560.9|113577.4|113552.4|18
1736942770000|2025-01-15 12:06:10|113586|113561|113586.6|113561.6|113586.9|113561.9|113585.1|113560.1|12
1736942780000|2025-01-15 12:06:20|113587|113562|113592.1|113567.1|113593|113568|113584.8|113559.8|32
1736942790000|2025-01-15 12:06:30|113591.3|113566.3|113582|113557|113591.7|113566.7|113579.7|113554.7|21
1736942800000|2025-01-15 12:06:40|113582.4|113557.4|113603.7|113578.7|113611|113586|113582.4|113557.4|33
1736942810000|2025-01-15 12:06:50|113604.1|113579.1|113600.7|113575.7|113604.9|113579.9|113599.4|113574.4|9
1736942820000|2025-01-15 12:07:00|113599.7|113574.7|113602.6|113577.6|113603|113578|113597.4|113572.4|21
1736942830000|2025-01-15 12:07:10|113600.1|113575.1|113594.3|113569.3|113600.1|113575.1|113593.5|113568.5|15
1736942840000|2025-01-15 12:07:20|113593.1|113568.1|113604.4|113579.4|113605.5|113580.5|113590.9|113565.9|28
1736942850000|2025-01-15 12:07:30|113603.7|113578.7|113598.3|113573.3|113604.9|113579.9|113598.3|113573.3|16
1736942860000|2025-01-15 12:07:40|113597.2|113572.2|113594.2|113569.2|113597.2|113572.2|113587.8|113562.8|18
1736942870000|2025-01-15 12:07:50|113593.1|113568.1|113595.4|113570.4|113595.4|113570.4|113588.6|113563.6|15
1736942880000|2025-01-15 12:08:00|113594.4|113569.4|113612.7|113587.7|113612.7|113587.7|113594.4|113569.4|16
1736942890000|2025-01-15 12:08:10|113612.9|113587.9|113607.6|113582.6|113613.1|113588.1|113607.6|113582.6|13
1736942900000|2025-01-15 12:08:20|113606.1|113581.1|113577.8|113552.8|113606.1|113581.1|113577.8|113552.8|21
1736942910000|2025-01-15 12:08:30|113576.9|113551.9|113568.2|113543.2|113577.7|113552.7|113566|113541|19
1736942920000|2025-01-15 12:08:40|113568.7|113543.7|113567.7|113542.7|113569.2|113544.2|113565.8|113540.8|16
1736942930000|2025-01-15 12:08:50|113567.5|113542.5|113567.6|113542.6|113569.2|113544.2|113566.8|113541.8|13
1736942940000|2025-01-15 12:09:00|113562.4|113537.4|113580.6|113555.6|113582.5|113557.5|113562.4|113537.4|24
1736942950000|2025-01-15 12:09:10|113579.6|113554.6|113568|113543|113584.3|113559.3|113563.2|113538.2|35
1736942960000|2025-01-15 12:09:20|113569.1|113544.1|113561.8|113536.8|113571.1|113546.1|113561.8|113536.8|11
1736942970000|2025-01-15 12:09:30|113563.1|113538.1|113570.5|113545.5|113572.1|113547.1|113562.3|113537.3|26
1736942980000|2025-01-15 12:09:40|113570|113545|113580.4|113555.4|113583.5|113558.5|113570|113545|21
1736942990000|2025-01-15 12:09:50|113580.1|113555.1|113574.2|113549.2|113586.1|113561.1|113574.2|113549.2|22
1736943000000|2025-01-15 12:10:00|113574.5|113549.5|113580.4|113555.4|113582.1|113557.1|113574.5|113549.5|12
1736943010000|2025-01-15 12:10:10|113580.5|113555.5|113582.6|113557.6|113584.8|113559.8|113579.9|113554.9|15
1736943020000|2025-01-15 12:10:20|113582.5|113557.5|113581.9|113556.9|113582.9|113557.9|113579.3|113554.3|13
1736943030000|2025-01-15 12:10:30|113581.7|113556.7|113581|113556|113584.6|113559.6|113576.5|113551.5|23
1736943040000|2025-01-15 12:10:40|113580.5|113555.5|113578.5|113553.5|113586.7|113561.7|113578.4|113553.4|27
1736943050000|2025-01-15 12:10:50|113578.2|113553.2|113587.2|113562.2|113589.8|113564.8|113577.7|113552.7|26
1736943060000|2025-01-15 12:11:00|113586|113561|113592.2|113567.2|113594.4|113569.4|113585.2|113560.2|17
1736943070000|2025-01-15 12:11:10|113592.3|113567.3|113595.8|113570.8|113600.6|113575.6|113592.2|113567.2|27
1736943080000|2025-01-15 12:11:20|113595.2|113570.2|113586.6|113561.6|113598|113573|113586.6|113561.6|14
1736943090000|2025-01-15 12:11:30|113587|113562|113594.2|113569.2|113594.2|113569.2|113587|113562|15
1736943100000|2025-01-15 12:11:40|113594.3|113569.3|113592.6|113567.6|113594.4|113569.4|113588.5|113563.5|16
1736943110000|2025-01-15 12:11:50|113592.7|113567.7|113593.5|113568.5|113594.6|113569.6|113592.7|113567.7|13
1736943120000|2025-01-15 12:12:00|113594.7|113569.7|113600.2|113575.2|113601|113576|113594.7|113569.7|12
1736943130000|2025-01-15 12:12:10|113599.3|113574.3|113598.2|113573.2|113600.4|113575.4|113595|113570|13
1736943140000|2025-01-15 12:12:20|113598.9|113573.9|113591.4|113566.4|113600.8|113575.8|113591.4|113566.4|14
1736943150000|2025-01-15 12:12:30|113591.7|113566.7|113593.8|113568.8|113593.9|113568.9|113591.2|113566.2|9
1736943160000|2025-01-15 12:12:40|113594.5|113569.5|113576.3|113551.3|113596.5|113571.5|113576.3|113551.3|17
1736943170000|2025-01-15 12:12:50|113577.1|113552.1|113570.8|113545.8|113578|113553|113569.4|113544.4|18
1736943180000|2025-01-15 12:13:00|113572|113547|113575.1|113550.1|113576.5|113551.5|113567.2|113542.2|17
1736943190000|2025-01-15 12:13:10|113578.3|113553.3|113586.1|113561.1|113586.1|113561.1|113578.3|113553.3|13
1736943200000|2025-01-15 12:13:20|113586.7|113561.7|113589.6|113564.6|113589.6|113564.6|113586.1|113561.1|8
1736943210000|2025-01-15 12:13:30|113590.5|113565.5|113598.7|113573.7|113599.3|113574.3|113590.5|113565.5|21
1736943220000|2025-01-15 12:13:40|113599.5|113574.5|113599|113574|113600.1|113575.1|113599|113574|9
1736943230000|2025-01-15 12:13:50|113599.3|113574.3|113602.5|113577.5|113605.5|113580.5|113598.6|113573.6|17
1736943240000|2025-01-15 12:14:00|113603.3|113578.3|113603.4|113578.4|113617.7|113592.7|113603.3|113578.3|23
1736943250000|2025-01-15 12:14:10|113604.1|113579.1|113608.7|113583.7|113609.2|113584.2|113604.1|113579.1|9
1736943260000|2025-01-15 12:14:20|113609.6|113584.6|113625.5|113600.5|113626.3|113601.3|113609.6|113584.6|15
1736943270000|2025-01-15 12:14:30|113619.6|113594.6|113610.2|113585.2|113619.6|113594.6|113607.9|113582.9|30
1736943280000|2025-01-15 12:14:40|113610.3|113585.3|113601.9|113576.9|113610.8|113585.8|113601.4|113576.4|14
1736943290000|2025-01-15 12:14:50|113601.2|113576.2|113589.5|113564.5|113601.2|113576.2|113589.5|113564.5|24
1736943300000|2025-01-15 12:15:00|113590.2|113565.2|113601.7|113576.7|113604.6|113579.6|113590.2|113565.2|30
1736943310000|2025-01-15 12:15:10|113602.5|113577.5|113596.2|113571.2|113602.5|113577.5|113591.1|113566.1|20
1736943320000|2025-01-15 12:15:20|113595.3|113570.3|113597|113572|113600.2|113575.2|113593.1|113568.1|24
1736943330000|2025-01-15 12:15:30|113597.4|113572.4|113596.3|113571.3|113601.9|113576.9|113592|113567|33
1736943340000|2025-01-15 12:15:40|113595.5|113570.5|113602.8|113577.8|113602.8|113577.8|113594|113569|19
1736943350000|2025-01-15 12:15:50|113602.1|113577.1|113611.1|113586.1|113611.1|113586.1|113600.4|113575.4|12
1736943360000|2025-01-15 12:16:00|113610.1|113585.1|113606.4|113581.4|113610.1|113585.1|113601.7|113576.7|24
1736943370000|2025-01-15 12:16:10|113606.5|113581.5|113606.5|113581.5|113608.5|113583.5|113604.6|113579.6|19
1736943380000|2025-01-15 12:16:20|113607.1|113582.1|113605.6|113580.6|113607.1|113582.1|113605.4|113580.4|14
1736943390000|2025-01-15 12:16:30|113605.4|113580.4|113603.3|113578.3|113606.2|113581.2|113601.2|113576.2|12
1736943400000|2025-01-15 12:16:40|113604.1|113579.1|113594.2|113569.2|113606.3|113581.3|113593|113568|17
1736943410000|2025-01-15 12:16:50|113595.2|113570.2|113592.6|113567.6|113597.2|113572.2|113592.6|113567.6|12
1736943420000|2025-01-15 12:17:00|113593.3|113568.3|113602.8|113577.8|113602.8|113577.8|113593.3|113568.3|16
1736943430000|2025-01-15 12:17:10|113603.5|113578.5|113601.8|113576.8|113603.5|113578.5|113601.8|113576.8|6
1736943440000|2025-01-15 12:17:20|113595.5|113570.5|113601.8|113576.8|113603.4|113578.4|113594.6|113569.6|29
1736943450000|2025-01-15 12:17:30|113597.3|113572.3|113602.2|113577.2|113602.8|113577.8|113597.3|113572.3|11
1736943460000|2025-01-15 12:17:40|113601.7|113576.7|113594.9|113569.9|113602.6|113577.6|113594.9|113569.9|13
1736943470000|2025-01-15 12:17:50|113594.8|113569.8|113591.2|113566.2|113596.8|113571.8|113591.2|113566.2|15
1736943480000|2025-01-15 12:18:00|113592.7|113567.7|113607.7|113582.7|113607.7|113582.7|113592.7|113567.7|28
1736943490000|2025-01-15 12:18:10|113606.4|113581.4|113613.6|113588.6|113617.5|113592.5|113606.4|113581.4|23
1736943500000|2025-01-15 12:18:20|113614.1|113589.1|113615.1|113590.1|113615.4|113590.4|113614.1|113589.1|6
1736943510000|2025-01-15 12:18:30|113614.8|113589.8|113611.6|113586.6|113615|113590|113611.6|113586.6|13
1736943520000|2025-01-15 12:18:40|113610.6|113585.6|113613.8|113588.8|113614|113589|113610.6|113585.6|7
1736943530000|2025-01-15 12:18:50|113613.6|113588.6|113621.4|113596.4|113621.4|113596.4|113613.6|113588.6|8
1736943540000|2025-01-15 12:19:00|113620.3|113595.3|113616.7|113591.7|113620.7|113595.7|113614.3|113589.3|9
1736943550000|2025-01-15 12:19:10|113617.3|113592.3|113616.4|113591.4|113617.3|113592.3|113609.7|113584.7|16
1736943560000|2025-01-15 12:19:20|113617.2|113592.2|113620.2|113595.2|113620.2|113595.2|113617.2|113592.2|6
1736943570000|2025-01-15 12:19:30|113620.1|113595.1|113619|113594|113620.1|113595.1|113619|113594|3
1736943580000|2025-01-15 12:19:40|113619.7|113594.7|113607.7|113582.7|113619.9|113594.9|113605.8|113580.8|17
1736943590000|2025-01-15 12:19:50|113608.6|113583.6|113606.7|113581.7|113609.3|113584.3|113606.6|113581.6|12
1736943600000|2025-01-15 12:20:00|113605.3|113580.3|113608.3|113583.3|113608.3|113583.3|113601.6|113576.6|28
1736943610000|2025-01-15 12:20:10|113607.4|113582.4|113604.5|113579.5|113610.3|113585.3|113603.9|113578.9|16
1736943620000|2025-01-15 12:20:20|113604.6|113579.6|113598.3|113573.3|113604.6|113579.6|113598.2|113573.2|13
1736943630000|2025-01-15 12:20:30|113600|113575|113603.6|113578.6|113603.9|113578.9|113597.3|113572.3|20
1736943640000|2025-01-15 12:20:40|113603.5|113578.5|113603.4|113578.4|113603.5|113578.5|113603.4|113578.4|2
1736943650000|2025-01-15 12:20:50|113602.3|113577.3|113600.2|113575.2|113602.3|113577.3|113600|113575|9
1736943660000|2025-01-15 12:21:00|113600.1|113575.1|113598.5|113573.5|113600.1|113575.1|113595.4|113570.4|15
1736943670000|2025-01-15 12:21:10|113598.6|113573.6|113607.3|113582.3|113607.8|113582.8|113598.6|113573.6|11
1736943680000|2025-01-15 12:21:20|113606.7|113581.7|113613.4|113588.4|113613.4|113588.4|113604.8|113579.8|18
1736943690000|2025-01-15 12:21:30|113613.5|113588.5|113608.8|113583.8|113614.5|113589.5|113608.8|113583.8|9
1736943700000|2025-01-15 12:21:40|113608|113583|113610.6|113585.6|113610.6|113585.6|113605|113580|10
1736943710000|2025-01-15 12:21:50|113610.5|113585.5|113613.5|113588.5|113621.9|113596.9|113610.5|113585.5|18
1736943720000|2025-01-15 12:22:00|113615.9|113590.9|113619.3|113594.3|113620.1|113595.1|113613.9|113588.9|19
1736943730000|2025-01-15 12:22:10|113620.1|113595.1|113621.7|113596.7|113622.8|113597.8|113619.2|113594.2|11
1736943740000|2025-01-15 12:22:20|113621.1|113596.1|113617.9|113592.9|113621.7|113596.7|113615.7|113590.7|15
1736943750000|2025-01-15 12:22:30|113618.1|113593.1|113611.4|113586.4|113625.2|113600.2|113611.4|113586.4|19
1736943760000|2025-01-15 12:22:40|113612|113587|113612.7|113587.7|113619|113594|113612|113587|25
1736943770000|2025-01-15 12:22:50|113612.4|113587.4|113615.2|113590.2|113618.4|113593.4|113612.4|113587.4|11
1736943780000|2025-01-15 12:23:00|113615.8|113590.8|113618.1|113593.1|113619.6|113594.6|113615.8|113590.8|18
1736943790000|2025-01-15 12:23:10|113616|113591|113615.2|113590.2|113616.9|113591.9|113613.8|113588.8|14
1736943800000|2025-01-15 12:23:20|113616|113591|113611.8|113586.8|113618.2|113593.2|113611.1|113586.1|13
1736943810000|2025-01-15 12:23:30|113612.6|113587.6|113610.5|113585.5|113615.7|113590.7|113610.5|113585.5|13
1736943820000|2025-01-15 12:23:40|113611.3|113586.3|113611.3|113586.3|113611.3|113586.3|113611.3|113586.3|1
1736943830000|2025-01-15 12:23:50|113611.6|113586.6|113608.4|113583.4|113622.8|113597.8|113608.4|113583.4|22
1736943840000|2025-01-15 12:24:00|113605.7|113580.7|113605.7|113580.7|113611.4|113586.4|113601.1|113576.1|23
1736943850000|2025-01-15 12:24:10|113606.5|113581.5|113612.2|113587.2|113612.4|113587.4|113605|113580|11
1736943860000|2025-01-15 12:24:20|113611.3|113586.3|113615.6|113590.6|113616.5|113591.5|113609.9|113584.9|7
1736943870000|2025-01-15 12:24:30|113616|113591|113612.9|113587.9|113620.7|113595.7|113612.9|113587.9|19
1736943880000|2025-01-15 12:24:40|113613.6|113588.6|113608.8|113583.8|113613.6|113588.6|113604.7|113579.7|20
1736943890000|2025-01-15 12:24:50|113609|113584|113605.6|113580.6|113613.1|113588.1|113605.6|113580.6|15
1736943900000|2025-01-15 12:25:00|113604.9|113579.9|113598.4|113573.4|113604.9|113579.9|113590.8|113565.8|26
1736943910000|2025-01-15 12:25:10|113599.3|113574.3|113596.5|113571.5|113599.3|113574.3|113595.3|113570.3|17
1736943920000|2025-01-15 12:25:20|113597.6|113572.6|113610|113585|113610.8|113585.8|113592.4|113567.4|31
1736943930000|2025-01-15 12:25:30|113607.9|113582.9|113604.4|113579.4|113607.9|113582.9|113603.1|113578.1|19
1736943940000|2025-01-15 12:25:40|113605.3|113580.3|113603.4|113578.4|113609.2|113584.2|113601.9|113576.9|21
1736943950000|2025-01-15 12:25:50|113602.9|113577.9|113598.4|113573.4|113602.9|113577.9|113598.4|113573.4|8
1736943960000|2025-01-15 12:26:00|113599.2|113574.2|113591.8|113566.8|113600.1|113575.1|113586.8|113561.8|28
1736943970000|2025-01-15 12:26:10|113590.9|113565.9|113590.6|113565.6|113593.5|113568.5|113588.1|113563.1|24
1736943980000|2025-01-15 12:26:20|113592.2|113567.2|113583.7|113558.7|113592.2|113567.2|113582.6|113557.6|20
1736943990000|2025-01-15 12:26:30|113582.9|113557.9|113584.5|113559.5|113588.1|113563.1|113579.4|113554.4|23
1736944000000|2025-01-15 12:26:40|113584.3|113559.3|113570.2|113545.2|113584.6|113559.6|113570.2|113545.2|20
1736944010000|2025-01-15 12:26:50|113573.4|113548.4|113569|113544|113573.4|113548.4|113569|113544|7
1736944020000|2025-01-15 12:27:00|113569.8|113544.8|113576.4|113551.4|113578.7|113553.7|113569.8|113544.8|18
1736944030000|2025-01-15 12:27:10|113576.5|113551.5|113568.2|113543.2|113576.5|113551.5|113556.4|113531.4|25
1736944040000|2025-01-15 12:27:20|113567|113542|113566.4|113541.4|113567.5|113542.5|113566.3|113541.3|14
1736944050000|2025-01-15 12:27:30|113566.9|113541.9|113570.3|113545.3|113570.9|113545.9|113566.9|113541.9|9
1736944060000|2025-01-15 12:27:40|113569.7|113544.7|113568.9|113543.9|113569.7|113544.7|113567.7|113542.7|9
1736944070000|2025-01-15 12:27:50|113569|113544|113566.8|113541.8|113569|113544|113560.6|113535.6|26
1736944080000|2025-01-15 12:28:00|113567.7|113542.7|113569.2|113544.2|113569.5|113544.5|113564.7|113539.7|18
1736944090000|2025-01-15 12:28:10|113570.8|113545.8|113568|113543|113572.7|113547.7|113563.2|113538.2|23
1736944100000|2025-01-15 12:28:20|113567.1|113542.1|113567|113542|113569.9|113544.9|113564.7|113539.7|17
1736944110000|2025-01-15 12:28:30|113566.4|113541.4|113565.8|113540.8|113569|113544|113565.8|113540.8|16
1736944120000|2025-01-15 12:28:40|113567.4|113542.4|113567.7|113542.7|113572.6|113547.6|113563.3|113538.3|14
1736944130000|2025-01-15 12:28:50|113566.8|113541.8|113569.6|113544.6|113571.6|113546.6|113566.4|113541.4|26
1736944140000|2025-01-15 12:29:00|113570.3|113545.3|113568.3|113543.3|113570.3|113545.3|113566.3|113541.3|8
1736944150000|2025-01-15 12:29:10|113569.6|113544.6|113568|113543|113569.6|113544.6|113567.4|113542.4|8
1736944160000|2025-01-15 12:29:20|113569.4|113544.4|113570.3|113545.3|113571|113546|113567.9|113542.9|13
1736944170000|2025-01-15 12:29:30|113570|113545|113564.4|113539.4|113570.1|113545.1|113564.4|113539.4|11
1736944180000|2025-01-15 12:29:40|113565.1|113540.1|113553.4|113528.4|113565.1|113540.1|113551.8|113526.8|17
1736944190000|2025-01-15 12:29:50|113553.5|113528.5|113555|113530|113555.9|113530.9|113546.8|113521.8|18
1736944200000|2025-01-15 12:30:00|113554.9|113529.9|113551.7|113526.7|113558.4|113533.4|113550.7|113525.7|18
1736944210000|2025-01-15 12:30:10|113550.9|113525.9|113555|113530|113556.2|113531.2|113548.8|113523.8|18
1736944220000|2025-01-15 12:30:20|113553.3|113528.3|113542.4|113517.4|113554.4|113529.4|113542.4|113517.4|25
1736944230000|2025-01-15 12:30:30|113542.3|113517.3|113544|113519|113547|113522|113541.5|113516.5|15
1736944240000|2025-01-15 12:30:40|113543.8|113518.8|113547|113522|113548.1|113523.1|113543.8|113518.8|9
1736944250000|2025-01-15 12:30:50|113546.9|113521.9|113550.3|113525.3|113550.3|113525.3|113546.4|113521.4|15
1736944260000|2025-01-15 12:31:00|113547.3|113522.3|113548.5|113523.5|113550.1|113525.1|113547.3|113522.3|14
1736944270000|2025-01-15 12:31:10|113547.7|113522.7|113555|113530|113558.7|113533.7|113547.7|113522.7|29
1736944280000|2025-01-15 12:31:20|113555.1|113530.1|113555.7|113530.7|113555.7|113530.7|113554.4|113529.4|5
1736944290000|2025-01-15 12:31:30|113557.2|113532.2|113560.8|113535.8|113562.3|113537.3|113557.2|113532.2|13
1736944300000|2025-01-15 12:31:40|113561.4|113536.4|113567.4|113542.4|113567.9|113542.9|113561.4|113536.4|12
1736944310000|2025-01-15 12:31:50|113566.5|113541.5|113569.3|113544.3|113571.6|113546.6|113565.2|113540.2|17
1736944320000|2025-01-15 12:32:00|113568.6|113543.6|113566.9|113541.9|113570.2|113545.2|113566.2|113541.2|13
1736944330000|2025-01-15 12:32:10|113567.1|113542.1|113581|113556|113586|113561|113567.1|113542.1|15
1736944340000|2025-01-15 12:32:20|113582.7|113557.7|113585.3|113560.3|113587.7|113562.7|113577.9|113552.9|21
1736944350000|2025-01-15 12:32:30|113585.6|113560.6|113578.2|113553.2|113585.6|113560.6|113575.3|113550.3|9
1736944360000|2025-01-15 12:32:40|113578.6|113553.6|113576.4|113551.4|113583|113558|113574.2|113549.2|22
1736944370000|2025-01-15 12:32:50|113575.2|113550.2|113575.6|113550.6|113597|113572|113574.5|113549.5|17
1736944380000|2025-01-15 12:33:00|113585.6|113560.6|113575.8|113550.8|113592.3|113567.3|113574.1|113549.1|15
1736944390000|2025-01-15 12:33:10|113578.3|113553.3|113576.8|113551.8|113583.9|113558.9|113575.1|113550.1|22
1736944400000|2025-01-15 12:33:20|113577.5|113552.5|113578.5|113553.5|113582.7|113557.7|113576.1|113551.1|21
1736944410000|2025-01-15 12:33:30|113577.5|113552.5|113572.5|113547.5|113578.1|113553.1|113571.4|113546.4|21
1736944420000|2025-01-15 12:33:40|113573.8|113548.8|113574.2|113549.2|113577.2|113552.2|113573.3|113548.3|15
1736944430000|2025-01-15 12:33:50|113573.9|113548.9|113569.3|113544.3|113573.9|113548.9|113569.3|113544.3|15
1736944440000|2025-01-15 12:34:00|113569.9|113544.9|113576.2|113551.2|113576.2|113551.2|113565.8|113540.8|21
1736944450000|2025-01-15 12:34:10|113577.1|113552.1|113571.5|113546.5|113578.7|113553.7|113571.1|113546.1|10
1736944460000|2025-01-15 12:34:20|113572.3|113547.3|113574.7|113549.7|113574.7|113549.7|113569.8|113544.8|11
1736944470000|2025-01-15 12:34:30|113574.2|113549.2|113568|113543|113576.6|113551.6|113566.2|113541.2|18
1736944480000|2025-01-15 12:34:40|113567.4|113542.4|113569.5|113544.5|113569.5|113544.5|113564.8|113539.8|17
1736944490000|2025-01-15 12:34:50|113569.4|113544.4|113569.4|113544.4|113569.5|113544.5|113567|113542|13
1736944500000|2025-01-15 12:35:00|113570.2|113545.2|113570.3|113545.3|113572.7|113547.7|113569.3|113544.3|10
1736944510000|2025-01-15 12:35:10|113570.5|113545.5|113560.5|113535.5|113570.5|113545.5|113560.5|113535.5|17
1736944520000|2025-01-15 12:35:20|113559.9|113534.9|113561.3|113536.3|113561.6|113536.6|113559.9|113534.9|8
1736944530000|2025-01-15 12:35:30|113562.1|113537.1|113561|113536|113562.1|113537.1|113558.4|113533.4|10
1736944540000|2025-01-15 12:35:40|113561.8|113536.8|113561.2|113536.2|113563|113538|113560.8|113535.8|10
1736944550000|2025-01-15 12:35:50|113560.4|113535.4|113560.9|113535.9|113561.3|113536.3|113560.3|113535.3|7
1736944560000|2025-01-15 12:36:00|113560.2|113535.2|113560.5|113535.5|113561.1|113536.1|113559|113534|10
1736944570000|2025-01-15 12:36:10|113559.5|113534.5|113558|113533|113559.5|113534.5|113557.7|113532.7|6
1736944580000|2025-01-15 12:36:20|113556|113531|113551.4|113526.4|113556|113531|113545.7|113520.7|19
1736944590000|2025-01-15 12:36:30|113553|113528|113557.2|113532.2|113558.3|113533.3|113553|113528|15
1736944600000|2025-01-15 12:36:40|113557.9|113532.9|113580.8|113555.8|113582.5|113557.5|113555.6|113530.6|24
1736944610000|2025-01-15 12:36:50|113581.6|113556.6|113589.7|113564.7|113591.7|113566.7|113581.6|113556.6|20
1736944620000|2025-01-15 12:37:00|113588.6|113563.6|113616.4|113591.4|113621.1|113596.1|113588.6|113563.6|28
1736944630000|2025-01-15 12:37:10|113616.5|113591.5|113613.6|113588.6|113617.9|113592.9|113612.8|113587.8|15
1736944640000|2025-01-15 12:37:20|113616.5|113591.5|113615.4|113590.4|113616.9|113591.9|113615.4|113590.4|7
1736944650000|2025-01-15 12:37:30|113616.1|113591.1|113595|113570|113616.3|113591.3|113594.8|113569.8|26
1736944660000|2025-01-15 12:37:40|113595.8|113570.8|113594.3|113569.3|113603.6|113578.6|113593.8|113568.8|20
1736944670000|2025-01-15 12:37:50|113593.9|113568.9|113610|113585|113613.1|113588.1|113593.1|113568.1|21
1736944680000|2025-01-15 12:38:00|113611.2|113586.2|113608.5|113583.5|113612|113587|113608.5|113583.5|10
1736944690000|2025-01-15 12:38:10|113607.5|113582.5|113599.7|113574.7|113607.5|113582.5|113599.7|113574.7|11
1736944700000|2025-01-15 12:38:20|113601.2|113576.2|113599.7|113574.7|113601.2|113576.2|113599.7|113574.7|8
1736944710000|2025-01-15 12:38:30|113599.6|113574.6|113598.8|113573.8|113602.1|113577.1|113598.8|113573.8|5
1736944720000|2025-01-15 12:38:40|113599.4|113574.4|113599.9|113574.9|113602.9|113577.9|113596.7|113571.7|17
1736944730000|2025-01-15 12:38:50|113594.4|113569.4|113599.4|113574.4|113600.2|113575.2|113594.4|113569.4|11
1736944740000|2025-01-15 12:39:00|113598.7|113573.7|113572.1|113547.1|113598.7|113573.7|113569.1|113544.1|27
1736944750000|2025-01-15 12:39:10|113572.5|113547.5|113571.6|113546.6|113574.3|113549.3|113571.6|113546.6|12
1736944760000|2025-01-15 12:39:20|113571.8|113546.8|113571.7|113546.7|113573.8|113548.8|113570|113545|15
1736944770000|2025-01-15 12:39:30|113570.8|113545.8|113581.5|113556.5|113581.7|113556.7|113565.8|113540.8|39
1736944780000|2025-01-15 12:39:40|113582.3|113557.3|113586.6|113561.6|113587.9|113562.9|113582.3|113557.3|19
1736944790000|2025-01-15 12:39:50|113586.3|113561.3|113610.3|113585.3|113610.3|113585.3|113585.9|113560.9|18
1736944800000|2025-01-15 12:40:00|113611.2|113586.2|113616.7|113591.7|113626.6|113601.6|113609.7|113584.7|46
1736944810000|2025-01-15 12:40:10|113615.7|113590.7|113604.6|113579.6|113615.7|113590.7|113603.9|113578.9|21
1736944820000|2025-01-15 12:40:20|113604.1|113579.1|113605|113580|113605.7|113580.7|113603.9|113578.9|9
1736944830000|2025-01-15 12:40:30|113604.4|113579.4|113607.8|113582.8|113607.9|113582.9|113603|113578|18
1736944840000|2025-01-15 12:40:40|113606.9|113581.9|113606.8|113581.8|113606.9|113581.9|113606.1|113581.1|9
1736944850000|2025-01-15 12:40:50|113606.9|113581.9|113608.7|113583.7|113608.7|113583.7|113601.6|113576.6|25
1736944860000|2025-01-15 12:41:00|113609.5|113584.5|113607.9|113582.9|113609.5|113584.5|113604.9|113579.9|12
1736944870000|2025-01-15 12:41:10|113608.9|113583.9|113608.2|113583.2|113610.5|113585.5|113607.2|113582.2|22
1736944880000|2025-01-15 12:41:20|113607.7|113582.7|113604.4|113579.4|113608.5|113583.5|113602.9|113577.9|22
1736944890000|2025-01-15 12:41:30|113604.1|113579.1|113606.7|113581.7|113610.3|113585.3|113603.4|113578.4|22
1736944900000|2025-01-15 12:41:40|113605.8|113580.8|113598.4|113573.4|113607.5|113582.5|113598.4|113573.4|26
1736944910000|2025-01-15 12:41:50|113602.7|113577.7|113606.9|113581.9|113610.2|113585.2|113600.2|113575.2|28
1736944920000|2025-01-15 12:42:00|113608.5|113583.5|113614.4|113589.4|113615.3|113590.3|113607.5|113582.5|27
1736944930000|2025-01-15 12:42:10|113613.6|113588.6|113612.6|113587.6|113615.1|113590.1|113609.3|113584.3|14
1736944940000|2025-01-15 12:42:20|113613.3|113588.3|113615.9|113590.9|113615.9|113590.9|113612|113587|10
1736944950000|2025-01-15 12:42:30|113615.8|113590.8|113618.4|113593.4|113626.1|113601.1|113609.5|113584.5|25
1736944960000|2025-01-15 12:42:40|113618.2|113593.2|113625.5|113600.5|113626.5|113601.5|113618.2|113593.2|16
1736944970000|2025-01-15 12:42:50|113625.4|113600.4|113626.1|113601.1|113626.4|113601.4|113623|113598|24
1736944980000|2025-01-15 12:43:00|113626.2|113601.2|113626.3|113601.3|113626.3|113601.3|113624.4|113599.4|8
1736944990000|2025-01-15 12:43:10|113625.1|113600.1|113617.8|113592.8|113625.1|113600.1|113617.8|113592.8|16
1736945000000|2025-01-15 12:43:20|113618.6|113593.6|113614.8|113589.8|113619.1|113594.1|113608.4|113583.4|18
1736945010000|2025-01-15 12:43:30|113613.8|113588.8|113616.2|113591.2|113617.8|113592.8|113613|113588|18
1736945020000|2025-01-15 12:43:40|113616|113591|113617.4|113592.4|113618.3|113593.3|113613|113588|15
1736945030000|2025-01-15 12:43:50|113618.5|113593.5|113630.7|113580.7|113631.9|113593.5|113615.6|113579.6|8
1736945040000|2025-01-15 12:44:00|113631.7|113581.7|113627.6|113577.6|113631.7|113581.7|113626.4|113576.4|12
1736945050000|2025-01-15 12:44:10|113629.2|113579.2|113627.9|113577.9|113633.6|113583.6|113627.9|113577.9|13
1736945060000|2025-01-15 12:44:20|113629.4|113579.4|113631.7|113581.7|113634.4|113584.4|113627.9|113577.9|18
1736945070000|2025-01-15 12:44:30|113633.8|113583.8|113642|113592|113642|113592|113629.8|113579.8|12
1736945080000|2025-01-15 12:44:40|113642.2|113592.2|113638.8|113588.8|113647.8|113597.8|113636.6|113586.6|20
1736945090000|2025-01-15 12:44:50|113640.2|113590.2|113642.6|113592.6|113642.6|113592.6|113636.9|113586.9|20
1736945100000|2025-01-15 12:45:00|113641.2|113591.2|113637.3|113587.3|113642.4|113592.4|113633.3|113583.3|17
1736945110000|2025-01-15 12:45:10|113637.5|113587.5|113643|113593|113643|113593|113637.5|113587.5|9
1736945120000|2025-01-15 12:45:20|113644|113594|113652.6|113602.6|113654.5|113604.5|113643|113593|15
1736945130000|2025-01-15 12:45:30|113652.3|113602.3|113655.3|113605.3|113655.6|113605.6|113646.5|113596.5|16
1736945140000|2025-01-15 12:45:40|113654.7|113604.7|113656.8|113606.8|113658.3|113608.3|113654.6|113604.6|7
1736945150000|2025-01-15 12:45:50|113658.4|113608.4|113655.2|113605.2|113658.7|113608.7|113654.5|113604.5|20
1736945160000|2025-01-15 12:46:00|113662.2|113612.2|113665.6|113615.6|113665.8|113615.8|113662.2|113612.2|10
1736945170000|2025-01-15 12:46:10|113666.8|113616.8|113679.7|113629.7|113679.7|113629.7|113666.8|113616.8|22
1736945180000|2025-01-15 12:46:20|113679.6|113629.6|113682.2|113632.2|113683.8|113633.8|113679.4|113629.4|17
1736945190000|2025-01-15 12:46:30|113690.9|113640.9|113701.9|113651.9|113702.2|113652.2|113690.9|113640.9|27
1736945200000|2025-01-15 12:46:40|113701.1|113651.1|113690.6|113665.6|113701.6|113671.1|113687.8|113650.2|27
1736945210000|2025-01-15 12:46:50|113690.7|113665.7|113700.5|113650.5|113703.8|113668.8|113689.7|113646.6|22
1736945220000|2025-01-15 12:47:00|113699.6|113649.6|113696.4|113671.4|113702.9|113673.4|113695.9|113647.8|26
1736945230000|2025-01-15 12:47:10|113697.6|113672.6|113693|113668|113698.3|113673.3|113692.6|113667.6|30
1736945240000|2025-01-15 12:47:20|113694.1|113669.1|113692.9|113667.9|113694.7|113669.7|113686.7|113661.7|25
1736945250000|2025-01-15 12:47:30|113692.1|113667.1|113696.7|113671.7|113697.2|113672.2|113691.7|113666.7|13
1736945260000|2025-01-15 12:47:40|113697.4|113672.4|113699.5|113674.5|113700.2|113675.2|113697.4|113672.4|12
1736945270000|2025-01-15 12:47:50|113699.3|113674.3|113700|113675|113700.1|113675.1|113699.3|113674.3|7
1736945280000|2025-01-15 12:48:00|113700.5|113675.5|113699.4|113674.4|113702|113677|113699|113674|9
1736945290000|2025-01-15 12:48:10|113700.3|113675.3|113707.7|113682.7|113709.8|113684.8|113700.3|113675.3|12
1736945300000|2025-01-15 12:48:20|113708.7|113683.7|113714|113689|113716.7|113691.7|113708.4|113683.4|19
1736945310000|2025-01-15 12:48:30|113715.3|113690.3|113723.4|113698.4|113723.7|113698.7|113714.2|113689.2|17
1736945320000|2025-01-15 12:48:40|113725.4|113700.4|113732.6|113707.6|113737.8|113712.8|113725.4|113700.4|24
1736945330000|2025-01-15 12:48:50|113732.2|113707.2|113728|113703|113734.1|113709.1|113728|113703|23
1736945340000|2025-01-15 12:49:00|113727.5|113702.5|113723.1|113698.1|113728.4|113703.4|113723.1|113698.1|9
1736945350000|2025-01-15 12:49:10|113723.5|113698.5|113728.9|113703.9|113729.4|113704.4|113723.5|113698.5|18
1736945360000|2025-01-15 12:49:20|113728.4|113703.4|113732.2|113707.2|113733.2|113708.2|113725.9|113700.9|24
1736945370000|2025-01-15 12:49:30|113733.2|113708.2|113752.7|113727.7|113757|113732|113733.2|113708.2|37
1736945380000|2025-01-15 12:49:40|113753.5|113728.5|113762|113737|113764.8|113739.8|113752|113727|29
1736945390000|2025-01-15 12:49:50|113761.6|113736.6|113757|113732|113761.6|113736.6|113749.8|113724.8|30
1736945400000|2025-01-15 12:50:00|113756.2|113731.2|113757|113732|113758.4|113733.4|113755.9|113730.9|19
1736945410000|2025-01-15 12:50:10|113758|113733|113759.1|113734.1|113764.3|113739.3|113758|113733|17
1736945420000|2025-01-15 12:50:20|113759.8|113734.8|113735.9|113710.9|113759.8|113734.8|113733.6|113708.6|42
1736945430000|2025-01-15 12:50:30|113735.2|113710.2|113740.1|113715.1|113740.1|113715.1|113732.8|113707.8|26
1736945440000|2025-01-15 12:50:40|113739.8|113714.8|113738.9|113713.9|113739.8|113714.8|113730.1|113705.1|29
1736945450000|2025-01-15 12:50:50|113739.3|113714.3|113733.8|113708.8|113740.5|113715.5|113731.6|113706.6|22
1736945460000|2025-01-15 12:51:00|113734.8|113709.8|113734.7|113709.7|113736.5|113711.5|113731.3|113706.3|20
1736945470000|2025-01-15 12:51:10|113733.9|113708.9|113741.7|113716.7|113741.7|113716.7|113731.3|113706.3|13
1736945480000|2025-01-15 12:51:20|113741.2|113716.2|113730.8|113705.8|113741.2|113716.2|113730.5|113705.5|22
1736945490000|2025-01-15 12:51:30|113731.8|113706.8|113740.1|113715.1|113743|113718|113731.8|113706.8|17
1736945500000|2025-01-15 12:51:40|113739.4|113714.4|113733.3|113708.3|113739.4|113714.4|113728.7|113703.7|16
1736945510000|2025-01-15 12:51:50|113733.1|113708.1|113733.6|113708.6|113734.8|113709.8|113731.3|113706.3|13
1736945520000|2025-01-15 12:52:00|113733.4|113708.4|113731.3|113706.3|113733.4|113708.4|113729.6|113704.6|12
1736945530000|2025-01-15 12:52:10|113730.5|113705.5|113724.5|113699.5|113730.5|113705.5|113724|113699|16
1736945540000|2025-01-15 12:52:20|113725.4|113700.4|113725.8|113700.8|113726.8|113701.8|113721.8|113696.8|20
1736945550000|2025-01-15 12:52:30|113727.8|113702.8|113726.7|113701.7|113727.8|113702.8|113725.3|113700.3|12
1736945560000|2025-01-15 12:52:40|113725.7|113700.7|113721.9|113696.9|113725.7|113700.7|113721.5|113696.5|23
1736945570000|2025-01-15 12:52:50|113721.1|113696.1|113725.7|113700.7|113726.9|113701.9|113720.8|113695.8|18
1736945580000|2025-01-15 12:53:00|113726.3|113701.3|113726.5|113701.5|113728|113703|113724.5|113699.5|15
1736945590000|2025-01-15 12:53:10|113726.4|113701.4|113722.6|113697.6|113727.1|113702.1|113721.4|113696.4|25
1736945600000|2025-01-15 12:53:20|113723|113698|113720.7|113695.7|113723|113698|113719.7|113694.7|6
1736945610000|2025-01-15 12:53:30|113720.6|113695.6|113723.9|113698.9|113724.1|113699.1|113720.6|113695.6|11
1736945620000|2025-01-15 12:53:40|113722.7|113697.7|113713.3|113688.3|113722.7|113697.7|113712.1|113687.1|32
1736945630000|2025-01-15 12:53:50|113713|113688|113699.3|113674.3|113713.7|113688.7|113698.4|113673.4|19
1736945640000|2025-01-15 12:54:00|113697.7|113672.7|113702.4|113677.4|113702.4|113677.4|113695|113670|23
1736945650000|2025-01-15 12:54:10|113701.8|113676.8|113699.4|113674.4|113701.8|113676.8|113697.5|113672.5|7
1736945660000|2025-01-15 12:54:20|113700|113675|113695|113670|113700|113675|113693.6|113668.6|20
1736945670000|2025-01-15 12:54:30|113695.2|113670.2|113690.4|113665.4|113695.2|113670.2|113685.8|113660.8|17
1736945680000|2025-01-15 12:54:40|113690.3|113665.3|113682.2|113657.2|113690.3|113665.3|113681.8|113656.8|6
1736945690000|2025-01-15 12:54:50|113682.7|113657.7|113682.9|113657.9|113684.6|113659.6|113673.1|113648.1|29
1736945700000|2025-01-15 12:55:00|113684.6|113659.6|113689.3|113664.3|113700.8|113667.8|113680.8|113650.2|36
1736945710000|2025-01-15 12:55:10|113689.2|113664.2|113711.7|113661.7|113711.7|113667.6|113687.1|113656.1|17
1736945720000|2025-01-15 12:55:20|113711.9|113661.9|113693.1|113668.1|113711.9|113677.8|113692.1|113661.7|19
1736945730000|2025-01-15 12:55:30|113694.3|113669.3|113697.1|113672.1|113697.5|113672.5|113691.4|113666.4|25
1736945740000|2025-01-15 12:55:40|113696|113671|113691.9|113666.9|113697.9|113672.9|113686.5|113661.5|31
1736945750000|2025-01-15 12:55:50|113692.4|113667.4|113693.4|113668.4|113698.7|113673.7|113690.5|113665.5|39
1736945760000|2025-01-15 12:56:00|113694.5|113669.5|113682.7|113657.7|113702.4|113677.4|113682.7|113657.7|25
1736945770000|2025-01-15 12:56:10|113678.9|113653.9|113668.2|113643.2|113682|113657|113666.5|113641.5|22
1736945780000|2025-01-15 12:56:20|113669.2|113644.2|113674.1|113649.1|113674.1|113649.1|113665.4|113640.4|25
1736945790000|2025-01-15 12:56:30|113674|113649|113672.6|113647.6|113683.2|113658.2|113669.7|113644.7|31
1736945800000|2025-01-15 12:56:40|113671.7|113646.7|113678.5|113653.5|113678.5|113653.5|113667.6|113642.6|28
1736945810000|2025-01-15 12:56:50|113675.4|113650.4|113690.5|113665.5|113691.1|113666.1|113674.7|113649.7|27
1736945820000|2025-01-15 12:57:00|113690|113665|113684.4|113659.4|113694.1|113669.1|113683.8|113658.8|17
1736945830000|2025-01-15 12:57:10|113682.2|113657.2|113676.2|113651.2|113685.7|113660.7|113675.5|113650.5|18
1736945840000|2025-01-15 12:57:20|113675.5|113650.5|113678.3|113653.3|113680|113655|113675.5|113650.5|15
1736945850000|2025-01-15 12:57:30|113678.7|113653.7|113695.6|113670.6|113698.9|113673.9|113678.7|113653.7|23
1736945860000|2025-01-15 12:57:40|113695.1|113670.1|113697.7|113672.7|113700.6|113675.6|113684.1|113659.1|31
1736945870000|2025-01-15 12:57:50|113698.1|113673.1|113681.5|113656.5|113699.3|113674.3|113680.9|113655.9|19
1736945880000|2025-01-15 12:58:00|113681|113656|113689.4|113664.4|113695.5|113670.5|113669.6|113644.6|30
1736945890000|2025-01-15 12:58:10|113688.6|113663.6|113683.4|113658.4|113689.9|113664.9|113676.9|113651.9|31
1736945900000|2025-01-15 12:58:20|113683.7|113658.7|113671.5|113646.5|113683.7|113658.7|113665.8|113640.8|30
1736945910000|2025-01-15 12:58:30|113672.2|113647.2|113672.4|113647.4|113673.5|113648.5|113663.8|113638.8|17
1736945920000|2025-01-15 12:58:40|113673.9|113648.9|113670.5|113645.5|113675.3|113650.3|113668.6|113643.6|17
1736945930000|2025-01-15 12:58:50|113670.3|113645.3|113681.2|113656.2|113682.3|113657.3|113670.3|113645.3|20
1736945940000|2025-01-15 12:59:00|113681.5|113656.5|113679.6|113654.6|113682|113657|113674.3|113649.3|25
1736945950000|2025-01-15 12:59:10|113679|113654|113671.6|113646.6|113679|113654|113668.9|113643.9|24
1736945960000|2025-01-15 12:59:20|113675|113650|113667.4|113642.4|113681.3|113656.3|113666.8|113641.8|24
1736945970000|2025-01-15 12:59:30|113667.5|113642.5|113667.1|113642.1|113668.1|113643.1|113665.9|113640.9|12
1736945980000|2025-01-15 12:59:40|113666.6|113641.6|113664.4|113639.4|113669.7|113644.7|113664.4|113639.4|13
1736945990000|2025-01-15 12:59:50|113665|113640|113660.6|113635.6|113665.4|113640.4|113657.2|113632.2|25
1736946000000|2025-01-15 13:00:00|113661.4|113636.4|113664.7|113639.7|113664.7|113639.7|113657.3|113632.3|28
1736946010000|2025-01-15 13:00:10|113665.6|113640.6|113660.1|113635.1|113668.2|113643.2|113656.1|113631.1|29
1736946020000|2025-01-15 13:00:20|113659.5|113634.5|113662.3|113637.3|113664.4|113639.4|113657.7|113632.7|20
1736946030000|2025-01-15 13:00:30|113662|113637|113636.6|113611.6|113662.2|113637.2|113635.4|113610.4|22
1736946040000|2025-01-15 13:00:40|113635.4|113610.4|113633.3|113608.3|113636.7|113611.7|113631.4|113606.4|30
1736946050000|2025-01-15 13:00:50|113633.4|113608.4|113634.2|113609.2|113651|113626|113630.4|113605.4|31
1736946060000|2025-01-15 13:01:00|113634.9|113609.9|113638.1|113613.1|113640.5|113615.5|113633.2|113608.2|22
1736946070000|2025-01-15 13:01:10|113631.1|113606.1|113633.6|113608.6|113639|113614|113629.7|113604.7|40
1736946080000|2025-01-15 13:01:20|113633.1|113608.1|113636.2|113611.2|113641.5|113616.5|113631.8|113606.8|41
1736946090000|2025-01-15 13:01:30|113636.7|113611.7|113639.9|113614.9|113644.8|113619.8|113636.2|113611.2|28
1736946100000|2025-01-15 13:01:40|113640.1|113615.1|113640.2|113615.2|113643.2|113618.2|113639.9|113614.9|13
1736946110000|2025-01-15 13:01:50|113639.8|113614.8|113638.4|113613.4|113643.2|113618.2|113632.7|113607.7|24
1736946120000|2025-01-15 13:02:00|113639|113614|113646|113621|113648.9|113623.9|113639|113614|29
1736946130000|2025-01-15 13:02:10|113646.4|113621.4|113656|113631|113656|113631|113646.4|113621.4|20
1736946140000|2025-01-15 13:02:20|113656.7|113631.7|113656.2|113631.2|113657|113632|113655.8|113630.8|4
1736946150000|2025-01-15 13:02:30|113656.1|113631.1|113656.1|113631.1|113656.1|113631.1|113656.1|113631.1|1
1736946160000|2025-01-15 13:02:40|113656.7|113631.7|113666.4|113641.4|113669.9|113644.9|113656.7|113631.7|18
1736946170000|2025-01-15 13:02:50|113665.9|113640.9|113654.9|113629.9|113668.9|113643.9|113654.3|113629.3|30
1736946180000|2025-01-15 13:03:00|113655.5|113630.5|113662.3|113637.3|113662.3|113637.3|113655.5|113630.5|14
1736946190000|2025-01-15 13:03:10|113662.5|113637.5|113663.5|113638.5|113673.1|113648.1|113662.5|113637.5|18
1736946200000|2025-01-15 13:03:20|113663|113638|113661.7|113636.7|113664|113639|113660.3|113635.3|13
1736946210000|2025-01-15 13:03:30|113662.1|113637.1|113664.2|113639.2|113664.9|113639.9|113662.1|113637.1|6
1736946220000|2025-01-15 13:03:40|113665.7|113640.7|113677|113652|113677.1|113652.1|113665.7|113640.7|17
1736946230000|2025-01-15 13:03:50|113677.2|113652.2|113662.2|113637.2|113677.2|113652.2|113661.7|113636.7|18
1736946240000|2025-01-15 13:04:00|113661.3|113636.3|113671.8|113646.8|113673.6|113648.6|113661.3|113636.3|22
1736946250000|2025-01-15 13:04:10|113672.3|113647.3|113675.8|113650.8|113675.8|113650.8|113672.3|113647.3|21
1736946260000|2025-01-15 13:04:20|113678|113653|113676.1|113651.1|113679.1|113654.1|113674.4|113649.4|13
1736946270000|2025-01-15 13:04:30|113675.7|113650.7|113672.6|113647.6|113675.7|113650.7|113670.9|113645.9|9
1736946280000|2025-01-15 13:04:40|113672.7|113647.7|113671.5|113646.5|113672.7|113647.7|113671.3|113646.3|5
1736946290000|2025-01-15 13:04:50|113671.8|113646.8|113670.3|113645.3|113672.1|113647.1|113668.6|113643.6|11
1736946300000|2025-01-15 13:05:00|113670.8|113645.8|113672.3|113647.3|113672.4|113647.4|113669|113644|15
1736946310000|2025-01-15 13:05:10|113671.8|113646.8|113666.4|113641.4|113671.8|113646.8|113666.4|113641.4|18
1736946320000|2025-01-15 13:05:20|113665.8|113640.8|113658.3|113633.3|113665.8|113640.8|113655.7|113630.7|15
1736946330000|2025-01-15 13:05:30|113659.8|113634.8|113663.1|113638.1|113667|113642|113657.5|113632.5|21
1736946340000|2025-01-15 13:05:40|113660.7|113635.7|113657|113632|113660.7|113635.7|113655.1|113630.1|14
1736946350000|2025-01-15 13:05:50|113658.1|113633.1|113664.5|113639.5|113665.1|113640.1|113658.1|113633.1|21
1736946360000|2025-01-15 13:06:00|113663.7|113638.7|113663.9|113638.9|113664.6|113639.6|113661.4|113636.4|17
1736946370000|2025-01-15 13:06:10|113663|113638|113665.7|113640.7|113665.7|113640.7|113662.6|113637.6|12
1736946380000|2025-01-15 13:06:20|113666.6|113641.6|113673.4|113648.4|113675.9|113650.9|113666.6|113641.6|15
1736946390000|2025-01-15 13:06:30|113673.6|113648.6|113670|113645|113674.5|113649.5|113662.8|113637.8|15
1736946400000|2025-01-15 13:06:40|113671.3|113646.3|113671.7|113646.7|113673.8|113648.8|113669.2|113644.2|15
1736946410000|2025-01-15 13:06:50|113671.6|113646.6|113669.6|113644.6|113671.6|113646.6|113666.9|113641.9|11
1736946420000|2025-01-15 13:07:00|113668.4|113643.4|113666.1|113641.1|113669|113644|113665.8|113640.8|8
1736946430000|2025-01-15 13:07:10|113665.9|113640.9|113655.2|113630.2|113665.9|113640.9|113655.2|113630.2|15
1736946440000|2025-01-15 13:07:20|113656.3|113631.3|113660|113635|113660|113635|113655.2|113630.2|15
1736946450000|2025-01-15 13:07:30|113660.9|113635.9|113660.4|113635.4|113660.9|113635.9|113656.7|113631.7|8
1736946460000|2025-01-15 13:07:40|113659.9|113634.9|113659.7|113634.7|113660.1|113635.1|113656.2|113631.2|18
1736946470000|2025-01-15 13:07:50|113660.5|113635.5|113659.7|113634.7|113661.1|113636.1|113659.6|113634.6|5
1736946480000|2025-01-15 13:08:00|113658.9|113633.9|113661.8|113636.8|113661.8|113636.8|113655.6|113630.6|21
1736946490000|2025-01-15 13:08:10|113661.3|113636.3|113668.8|113643.8|113668.8|113643.8|113660.7|113635.7|12
1736946500000|2025-01-15 13:08:20|113657.8|113632.8|113652.5|113627.5|113661.2|113636.2|113650.5|113625.5|25
1736946510000|2025-01-15 13:08:30|113651.9|113626.9|113642.3|113617.3|113651.9|113626.9|113641.3|113616.3|14
1736946520000|2025-01-15 13:08:40|113642.6|113617.6|113645.9|113620.9|113645.9|113620.9|113642.6|113617.6|19
1736946530000|2025-01-15 13:08:50|113646.3|113621.3|113648.7|113623.7|113650.1|113625.1|113645.9|113620.9|22
1736946540000|2025-01-15 13:09:00|113649.2|113624.2|113638.8|113613.8|113654.7|113629.7|113636|113611|33
1736946550000|2025-01-15 13:09:10|113639|113614|113646.7|113621.7|113647.4|113622.4|113639|113614|16
1736946560000|2025-01-15 13:09:20|113647.4|113622.4|113646.3|113621.3|113647.4|113622.4|113641.9|113616.9|18
1736946570000|2025-01-15 13:09:30|113647.2|113622.2|113630.7|113605.7|113649.8|113624.8|113629.3|113604.3|22
1736946580000|2025-01-15 13:09:40|113631.5|113606.5|113635.4|113610.4|113639.8|113614.8|113631.5|113606.5|12
1736946590000|2025-01-15 13:09:50|113634.6|113609.6|113637.5|113612.5|113641.3|113616.3|113634.6|113609.6|24
1736946600000|2025-01-15 13:10:00|113638.2|113613.2|113635.8|113610.8|113646.5|113621.5|113633.8|113608.8|35
1736946610000|2025-01-15 13:10:10|113635.5|113610.5|113637.3|113612.3|113638.2|113613.2|113635.3|113610.3|18
1736946620000|2025-01-15 13:10:20|113638|113613|113636.9|113611.9|113641.2|113616.2|113636.9|113611.9|15
1736946630000|2025-01-15 13:10:30|113636.5|113611.5|113644.7|113619.7|113646.1|113621.1|113636.4|113611.4|20
1736946640000|2025-01-15 13:10:40|113645.3|113620.3|113645.5|113620.5|113647.1|113622.1|113644.4|113619.4|9
1736946650000|2025-01-15 13:10:50|113644.6|113619.6|113647.3|113622.3|113649.5|113624.5|113643.9|113618.9|18
1736946660000|2025-01-15 13:11:00|113648.2|113623.2|113667.8|113642.8|113668.9|113643.9|113648.2|113623.2|33
1736946670000|2025-01-15 13:11:10|113666.3|113641.3|113665.4|113640.4|113669.5|113644.5|113665.3|113640.3|16
1736946680000|2025-01-15 13:11:20|113666|113641|113670.5|113645.5|113670.5|113645.5|113666|113641|16
1736946690000|2025-01-15 13:11:30|113670.1|113645.1|113664.8|113639.8|113670.1|113645.1|113664.8|113639.8|10
1736946700000|2025-01-15 13:11:40|113665.7|113640.7|113671.5|113646.5|113671.5|113646.5|113664.8|113639.8|18
1736946710000|2025-01-15 13:11:50|113671.2|113646.2|113668.6|113643.6|113672.1|113647.1|113668.6|113643.6|12
1736946720000|2025-01-15 13:12:00|113669.3|113644.3|113671.5|113646.5|113671.5|113646.5|113667.9|113642.9|11
1736946730000|2025-01-15 13:12:10|113672|113647|113674.9|113649.9|113677.5|113652.5|113666.3|113641.3|22
1736946740000|2025-01-15 13:12:20|113675.8|113650.8|113677.2|113652.2|113677.5|113652.5|113671.3|113646.3|28
1736946750000|2025-01-15 13:12:30|113676|113651|113678.1|113653.1|113684.1|113659.1|113675.1|113650.1|13
1736946760000|2025-01-15 13:12:40|113678.2|113653.2|113676.7|113651.7|113678.8|113653.8|113675.1|113650.1|11
1736946770000|2025-01-15 13:12:50|113677.2|113652.2|113677|113652|113681.5|113656.5|113675.6|113650.6|22
1736946780000|2025-01-15 13:13:00|113675.8|113650.8|113682|113657|113686.3|113661.3|113675.8|113650.8|20
1736946790000|2025-01-15 13:13:10|113681.8|113656.8|113680.2|113655.2|113682.7|113657.7|113680.2|113655.2|7
1736946800000|2025-01-15 13:13:20|113681.1|113656.1|113684.1|113659.1|113684.1|113659.1|113676.8|113651.8|12
1736946810000|2025-01-15 13:13:30|113684.9|113659.9|113686.1|113661.1|113687.4|113662.4|113684.9|113659.9|9
1736946820000|2025-01-15 13:13:40|113684.2|113659.2|113683.7|113658.7|113684.2|113659.2|113681|113656|16
1736946830000|2025-01-15 13:13:50|113682.6|113657.6|113687.7|113662.7|113687.7|113662.7|113682.3|113657.3|12
1736946840000|2025-01-15 13:14:00|113688.8|113663.8|113687.9|113662.9|113688.8|113663.8|113687.9|113662.9|3
1736946850000|2025-01-15 13:14:10|113687.8|113662.8|113687.6|113662.6|113689.9|113664.9|113682.4|113657.4|21
1736946860000|2025-01-15 13:14:20|113686.5|113661.5|113685.7|113660.7|113687.6|113662.6|113684.2|113659.2|15
1736946870000|2025-01-15 13:14:30|113686.3|113661.3|113693.7|113668.7|113693.7|113668.7|113686.3|113661.3|21
1736946880000|2025-01-15 13:14:40|113692.9|113667.9|113685.3|113660.3|113695.3|113670.3|113685.2|113660.2|20
1736946890000|2025-01-15 13:14:50|113684.5|113659.5|113679.9|113654.9|113685.2|113660.2|113676.7|113651.7|17
1736946900000|2025-01-15 13:15:00|113679.2|113654.2|113680.2|113655.2|113682.3|113657.3|113677.9|113652.9|20
1736946910000|2025-01-15 13:15:10|113679.2|113654.2|113678.1|113653.1|113679.2|113654.2|113669.9|113644.9|17
1736946920000|2025-01-15 13:15:20|113677.5|113652.5|113686|113661|113686.2|113661.2|113675.1|113650.1|17
1736946930000|2025-01-15 13:15:30|113686.4|113661.4|113676|113651|113686.4|113661.4|113675.1|113650.1|15
1736946940000|2025-01-15 13:15:40|113674.2|113649.2|113674|113649|113675.4|113650.4|113673|113648|16
1736946950000|2025-01-15 13:15:50|113673|113648|113668.3|113643.3|113674.1|113649.1|113668.3|113643.3|16
1736946960000|2025-01-15 13:16:00|113664.8|113639.8|113666.1|113641.1|113666.1|113641.1|113659.2|113634.2|21
1736946970000|2025-01-15 13:16:10|113665.1|113640.1|113643|113618|113665.7|113640.7|113643|113618|28
1736946980000|2025-01-15 13:16:20|113643.6|113618.6|113649.9|113624.9|113649.9|113624.9|113642.7|113617.7|21
1736946990000|2025-01-15 13:16:30|113650.6|113625.6|113651.3|113626.3|113653.6|113628.6|113650.6|113625.6|13
1736947000000|2025-01-15 13:16:40|113652|113627|113662.4|113637.4|113665.4|113640.4|113651.1|113626.1|29
1736947010000|2025-01-15 13:16:50|113663.5|113638.5|113660.5|113635.5|113668.3|113643.3|113660.3|113635.3|26
1736947020000|2025-01-15 13:17:00|113660.9|113635.9|113656.4|113631.4|113661.4|113636.4|113656.4|113631.4|20
1736947030000|2025-01-15 13:17:10|113656.9|113631.9|113654.9|113629.9|113657.6|113632.6|113650.2|113625.2|19
1736947040000|2025-01-15 13:17:20|113654|113629|113649.8|113624.8|113654|113629|113649.8|113624.8|8
1736947050000|2025-01-15 13:17:30|113650.7|113625.7|113656.3|113631.3|113659.4|113634.4|113650.7|113625.7|19
1736947060000|2025-01-15 13:17:40|113655.8|113630.8|113662.4|113637.4|113662.9|113637.9|113648.3|113623.3|36
1736947070000|2025-01-15 13:17:50|113662.7|113637.7|113660|113635|113662.9|113637.9|113660|113635|14
1736947080000|2025-01-15 13:18:00|113660.1|113635.1|113655.5|113630.5|113660.2|113635.2|113654.1|113629.1|12
1736947090000|2025-01-15 13:18:10|113656.2|113631.2|113645.5|113620.5|113656.2|113631.2|113645.5|113620.5|16
1736947100000|2025-01-15 13:18:20|113646|113621|113656.1|113631.1|113657.6|113632.6|113644.2|113619.2|22
1736947110000|2025-01-15 13:18:30|113655.7|113630.7|113653.8|113628.8|113655.7|113630.7|113653.8|113628.8|8
1736947120000|2025-01-15 13:18:40|113655.1|113630.1|113646.7|113621.7|113655.6|113630.6|113645.7|113620.7|19
1736947130000|2025-01-15 13:18:50|113646.3|113621.3|113651.5|113626.5|113651.5|113626.5|113645.3|113620.3|12
1736947140000|2025-01-15 13:19:00|113652.5|113627.5|113653.9|113628.9|113654.6|113629.6|113652|113627|17
1736947150000|2025-01-15 13:19:10|113653.6|113628.6|113660.2|113635.2|113660.2|113635.2|113653.6|113628.6|9
1736947160000|2025-01-15 13:19:20|113661.7|113636.7|113660.4|113635.4|113667|113642|113657.2|113632.2|20
1736947170000|2025-01-15 13:19:30|113660|113635|113659.7|113634.7|113666|113641|113657.5|113632.5|19
1736947180000|2025-01-15 13:19:40|113655.7|113630.7|113657.9|113632.9|113662.9|113637.9|113655.7|113630.7|18
1736947190000|2025-01-15 13:19:50|113658.9|113633.9|113662.9|113637.9|113662.9|113637.9|113656.3|113631.3|19
1736947200000|2025-01-15 13:20:00|113661.4|113636.4|113655.2|113630.2|113661.4|113636.4|113637.2|113612.2|45
1736947210000|2025-01-15 13:20:10|113655.8|113630.8|113660.9|113635.9|113662.8|113637.8|113655.3|113630.3|20
1736947220000|2025-01-15 13:20:20|113660|113635|113652.7|113627.7|113660.1|113635.1|113652.7|113627.7|21
1736947230000|2025-01-15 13:20:30|113652.6|113627.6|113660.9|113635.9|113667.8|113642.8|113651.2|113626.2|19
1736947240000|2025-01-15 13:20:40|113662.1|113637.1|113662.8|113637.8|113667.2|113642.2|113662.1|113637.1|13
1736947250000|2025-01-15 13:20:50|113662.5|113637.5|113657.6|113632.6|113662.5|113637.5|113652.1|113627.1|17
1736947260000|2025-01-15 13:21:00|113656.7|113631.7|113652.1|113627.1|113657.4|113632.4|113650.7|113625.7|17
1736947270000|2025-01-15 13:21:10|113650.9|113625.9|113657.5|113632.5|113660.3|113635.3|113650.9|113625.9|16
1736947280000|2025-01-15 13:21:20|113658.6|113633.6|113657.1|113632.1|113662|113637|113656.9|113631.9|13
1736947290000|2025-01-15 13:21:30|113657.7|113632.7|113654|113629|113658.1|113633.1|113653.7|113628.7|14
1736947300000|2025-01-15 13:21:40|113653.5|113628.5|113654.1|113629.1|113658.2|113633.2|113653.5|113628.5|14
1736947310000|2025-01-15 13:21:50|113653.5|113628.5|113656.1|113631.1|113657.2|113632.2|113651.3|113626.3|18
1736947320000|2025-01-15 13:22:00|113656.7|113631.7|113661.9|113636.9|113661.9|113636.9|113655.4|113630.4|18
1736947330000|2025-01-15 13:22:10|113661.5|113636.5|113666.5|113641.5|113666.7|113641.7|113657|113632|20
1736947340000|2025-01-15 13:22:20|113662.3|113637.3|113660.8|113635.8|113663.6|113638.6|113655.2|113630.2|18
1736947350000|2025-01-15 13:22:30|113661.4|113636.4|113660.5|113635.5|113663.5|113638.5|113659|113634|9
1736947360000|2025-01-15 13:22:40|113660.4|113635.4|113688|113638|113688|113650.6|113656.7|113631.7|20
1736947370000|2025-01-15 13:22:50|113691.9|113641.9|113675.9|113625.9|113691.9|113641.9|113675.9|113625.9|22
1736947380000|2025-01-15 13:23:00|113675.1|113625.1|113680.8|113630.8|113682.1|113632.1|113672.3|113622.3|12
1736947390000|2025-01-15 13:23:10|113686.9|113636.9|113687.2|113637.2|113691.4|113641.4|113681.1|113631.1|19
1736947400000|2025-01-15 13:23:20|113687.9|113637.9|113689.1|113639.1|113690.9|113640.9|113685.3|113635.3|20
1736947410000|2025-01-15 13:23:30|113689.8|113639.8|113693.6|113643.6|113695.3|113645.3|113687.9|113637.9|19
1736947420000|2025-01-15 13:23:40|113693.1|113643.1|113693.8|113643.8|113698.8|113648.8|113691.5|113641.5|21
1736947430000|2025-01-15 13:23:50|113693.3|113643.3|113695.3|113645.3|113696.9|113646.9|113693.3|113643.3|9
1736947440000|2025-01-15 13:24:00|113693.9|113643.9|113687.4|113637.4|113693.9|113643.9|113687.4|113637.4|16
1736947450000|2025-01-15 13:24:10|113688|113638|113690.1|113640.1|113691.5|113641.5|113688|113638|12
1736947460000|2025-01-15 13:24:20|113688.9|113638.9|113692.1|113642.1|113692.1|113642.1|113688|113638|12
1736947470000|2025-01-15 13:24:30|113695.6|113645.6|113687.6|113637.6|113697.3|113647.3|113687.6|113637.6|21
1736947480000|2025-01-15 13:24:40|113685.1|113635.1|113686.8|113636.8|113689.5|113639.5|113685.1|113635.1|20
1736947490000|2025-01-15 13:24:50|113687.2|113637.2|113683.7|113633.7|113688.3|113638.3|113683.4|113633.4|17
1736947500000|2025-01-15 13:25:00|113682.8|113632.8|113690.9|113640.9|113690.9|113640.9|113676.1|113626.1|27
1736947510000|2025-01-15 13:25:10|113690.1|113640.1|113683.5|113633.5|113690.1|113640.1|113681.3|113631.3|23
1736947520000|2025-01-15 13:25:20|113683.7|113633.7|113684.9|113634.9|113684.9|113634.9|113680.9|113630.9|15
1736947530000|2025-01-15 13:25:30|113685|113635|113680.8|113630.8|113685|113635|113680.8|113630.8|7
1736947540000|2025-01-15 13:25:40|113681.3|113631.3|113682|113632|113685.5|113635.5|113681.3|113631.3|16
1736947550000|2025-01-15 13:25:50|113681.6|113631.6|113672.2|113622.2|113681.6|113631.6|113669.2|113619.2|28
1736947560000|2025-01-15 13:26:00|113672.1|113622.1|113675.6|113625.6|113678.2|113628.2|113672.1|113622.1|12
1736947570000|2025-01-15 13:26:10|113675.7|113625.7|113673.9|113623.9|113675.7|113625.7|113673.9|113623.9|14
1736947580000|2025-01-15 13:26:20|113674.3|113624.3|113674.1|113624.1|113675.1|113625.1|113673.8|113623.8|11
1736947590000|2025-01-15 13:26:30|113673.4|113623.4|113674.2|113624.2|113675|113625|113672.3|113622.3|24
1736947600000|2025-01-15 13:26:40|113674.4|113624.4|113674.4|113624.4|113676.3|113626.3|113674.1|113624.1|15
1736947610000|2025-01-15 13:26:50|113674|113624|113677.2|113627.2|113678.3|113628.3|113673.6|113623.6|20
1736947620000|2025-01-15 13:27:00|113676.4|113626.4|113676.1|113626.1|113677.9|113627.9|113675.5|113625.5|15
1736947630000|2025-01-15 13:27:10|113676|113626|113664.2|113614.2|113677.2|113627.2|113662.6|113612.6|26
1736947640000|2025-01-15 13:27:20|113663.4|113613.4|113669|113619|113672.3|113622.3|113662.8|113612.8|25
1736947650000|2025-01-15 13:27:30|113667.3|113617.3|113673.5|113623.5|113675.8|113625.8|113667.3|113617.3|17
1736947660000|2025-01-15 13:27:40|113673.1|113623.1|113679.6|113629.6|113680.5|113630.5|113671.2|113621.2|22
1736947670000|2025-01-15 13:27:50|113679.9|113629.9|113680.6|113630.6|113684.9|113634.9|113679|113629|33
1736947680000|2025-01-15 13:28:00|113682.7|113632.7|113668.9|113618.9|113685.9|113635.9|113668.5|113618.5|27
1736947690000|2025-01-15 13:28:10|113669.9|113619.9|113666.5|113616.5|113673.2|113623.2|113666.5|113616.5|25
1736947700000|2025-01-15 13:28:20|113667.7|113617.7|113662|113612|113667.7|113617.7|113662|113612|18
1736947710000|2025-01-15 13:28:30|113661.8|113611.8|113641.5|113591.5|113661.8|113611.8|113641.5|113591.5|47
1736947720000|2025-01-15 13:28:40|113638.8|113588.8|113634.3|113584.3|113641.3|113591.3|113632.9|113582.9|23
1736947730000|2025-01-15 13:28:50|113633.1|113583.1|113679.8|113554.5|113680.5|113594.6|113632.7|113552.5|30
1736947740000|2025-01-15 13:29:00|113677.8|113552.9|113693.3|113540.7|113693.3|113558|113675.4|113540.7|30
1736947750000|2025-01-15 13:29:10|113690.9|113538.9|113708.5|113579.8|113715.7|113589.6|113684.2|113533.4|41
1736947760000|2025-01-15 13:29:20|113722.3|113578.2|113717.3|113557.8|113723.6|113605.6|113654|113497.9|51
1736947770000|2025-01-15 13:29:30|113717.1|113528.6|113682.7|113482.7|113724.7|113554.1|113682.7|113482.7|20
1736947780000|2025-01-15 13:29:40|113657|113457|113643.5|113443.5|113676.1|113476.1|113629.7|113429.7|32
1736947790000|2025-01-15 13:29:50|113644|113444|113694.2|113494.2|113722.6|113522.6|113644|113444|27
1736947800000|2025-01-15 13:30:00|113702.6|113502.6|113371.2|113171.2|113702.6|113502.6|113139.5|112939.5|47
1736947810000|2025-01-15 13:30:10|113370.8|113170.8|113383.2|113183.2|113496|113296|113311.6|113111.6|59
1736947820000|2025-01-15 13:30:20|113384|113184|113282.6|113082.6|113384|113184|113282.6|113082.6|66
1736947830000|2025-01-15 13:30:30|113239.6|113039.6|113276.4|113076.4|113300.4|113106.4|113223.1|113029.7|69
1736947840000|2025-01-15 13:30:40|113274.4|113074.4|113062.8|112906.9|113281|113095.4|113062.8|112906.9|63
1736947850000|2025-01-15 13:30:50|113057.1|112870.6|113057.8|112931.7|113076.8|112953.3|113038.2|112841.7|67
1736947860000|2025-01-15 13:31:00|113059.5|112932.9|113142|112996.4|113142|112996.4|113053.9|112913.4|60
1736947870000|2025-01-15 13:31:10|113151.5|112988.1|113091.6|112994|113171.6|113033.8|113091.6|112987.7|61
1736947880000|2025-01-15 13:31:20|113088.5|112992|112997.7|112947.7|113102.4|113004.8|112971.2|112909.6|60
1736947890000|2025-01-15 13:31:30|113003|112953|112942.4|112892.4|113024.2|112953|112942.4|112882.5|64
1736947900000|2025-01-15 13:31:40|112951.9|112901.9|112933.7|112883.7|113007|112932.5|112929.9|112878|63
1736947910000|2025-01-15 13:31:50|112934|112884|113039.9|112924.5|113039.9|112932.1|112932.6|112872.5|55
1736947920000|2025-01-15 13:32:00|113039.4|112922|113057.1|112955.8|113071.1|112994.6|113005.8|112920.9|49
1736947930000|2025-01-15 13:32:10|113055.2|112953.9|113053.8|112928.9|113078.6|112965.7|113010.6|112926|49
1736947940000|2025-01-15 13:32:20|113052.2|112927.6|112981.5|112866.7|113052.2|112942.8|112950.6|112866.7|52
1736947950000|2025-01-15 13:32:30|112979.7|112865.2|112992|112942|113016.3|112947.8|112953.9|112865.2|54
1736947960000|2025-01-15 13:32:40|113018.1|112911.9|113017.2|112912.4|113050.7|112920.5|112968.5|112885.5|48
1736947970000|2025-01-15 13:32:50|113016.6|112911.8|112999.1|112895|113041.1|112913|112998|112865.9|40
1736947980000|2025-01-15 13:33:00|112999.6|112895.6|112986.5|112888|113009.3|112908.2|112986.5|112888|52
1736947990000|2025-01-15 13:33:10|112986.9|112887.6|113004|112954|113018.2|112957.4|112966.5|112885.3|66
1736948000000|2025-01-15 13:33:20|113005.5|112955.5|113030.8|112980.8|113075.2|112991.6|113005.5|112948.9|57
1736948010000|2025-01-15 13:33:30|113030.2|112980.2|113056.6|113006.6|113058.1|113008.1|113018.1|112968.1|56
1736948020000|2025-01-15 13:33:40|113067.5|113017.5|113091.6|113041.6|113093.1|113043.1|113056.5|113006.5|63
1736948030000|2025-01-15 13:33:50|113088.5|113038.5|113123.7|113073.7|113136.8|113073.7|113076.8|113021.6|62
1736948040000|2025-01-15 13:34:00|113128.6|113078.6|113126.9|113076.9|113168.9|113091.5|113104.9|113038.4|73
1736948050000|2025-01-15 13:34:10|113127.3|113077.3|113159.2|113109.2|113161.5|113111.5|113124.1|113074.1|67
1736948060000|2025-01-15 13:34:20|113156.9|113106.9|113117|113067|113156.9|113106.9|113115.8|113065.8|62
1736948070000|2025-01-15 13:34:30|113118.4|113068.4|113090|113040|113118.4|113068.4|113081.9|113031.9|65
1736948080000|2025-01-15 13:34:40|113087|113037|113095.3|113045.3|113112.5|113062.5|113083.2|113033.2|65
1736948090000|2025-01-15 13:34:50|113095.6|113045.6|113112.5|113062.5|113129|113079|113095.6|113045.6|62
1736948100000|2025-01-15 13:35:00|113123.3|113073.3|113132|113082|113147.7|113097.7|113117.1|113067.1|69
1736948110000|2025-01-15 13:35:10|113127.6|113077.6|113099.6|113049.6|113127.6|113077.6|113085.8|113035.8|64
1736948120000|2025-01-15 13:35:20|113103.3|113053.3|113122|113072|113123.4|113073.4|113088.6|113038.6|56
1736948130000|2025-01-15 13:35:30|113119.7|113069.7|113144.9|113094.9|113151.5|113101.5|113110.6|113060.6|62
1736948140000|2025-01-15 13:35:40|113145.9|113095.9|113169.6|113119.6|113172.9|113122.9|113141.1|113091.1|63
1736948150000|2025-01-15 13:35:50|113172.5|113122.5|113166.9|113116.9|113181|113131|113156.9|113106.9|66
1736948160000|2025-01-15 13:36:00|113161|113111|113120.8|113070.8|113161|113111|113116.4|113066.4|49
1736948170000|2025-01-15 13:36:10|113119.9|113069.9|113122.1|113072.1|113136.4|113086.4|113116.1|113066.1|63
1736948180000|2025-01-15 13:36:20|113121.5|113071.5|113095.5|113045.5|113123|113073|113094.6|113044.6|57
1736948190000|2025-01-15 13:36:30|113090.7|113040.7|113089.7|113039.7|113106.7|113056.7|113087|113037|55
1736948200000|2025-01-15 13:36:40|113080.1|113030.1|113101.9|113051.9|113103.2|113053.2|113065.5|113015.5|53
1736948210000|2025-01-15 13:36:50|113101.5|113051.5|113099.8|113049.8|113103.4|113053.4|113085.5|113035.5|55
1736948220000|2025-01-15 13:37:00|113102|113052|113117.5|113067.5|113117.5|113067.5|113086.1|113036.1|57
1736948230000|2025-01-15 13:37:10|113116.4|113066.4|113080.8|113030.8|113119.2|113069.2|113068.6|113018.6|57
1736948240000|2025-01-15 13:37:20|113083.7|113033.7|113118.7|113068.7|113120|113070|113083.7|113033.7|60
1736948250000|2025-01-15 13:37:30|113119.6|113069.6|113054.4|113004.4|113120.7|113070.7|113046.3|112984.1|56
1736948260000|2025-01-15 13:37:40|113051.1|113001.1|113046.2|112996.2|113055.7|113005.7|113028.3|112978.3|56
1736948270000|2025-01-15 13:37:50|113045.4|112995.4|113067.7|113017.7|113068.3|113018.3|113032.3|112982.3|59
1736948280000|2025-01-15 13:38:00|113070.3|113020.3|113081.4|113031.4|113092.2|113042.2|113065.1|113015.1|47
1736948290000|2025-01-15 13:38:10|113082.7|113032.7|113114.9|113064.9|113114.9|113064.9|113078.7|113028.7|56
1736948300000|2025-01-15 13:38:20|113117|113067|113125.6|113075.6|113133.4|113083.4|113116.8|113066.8|58
1736948310000|2025-01-15 13:38:30|113126.8|113076.8|113142.2|113092.2|113153.2|113103.2|113126.7|113076.7|61
1736948320000|2025-01-15 13:38:40|113145.3|113095.3|113175.9|113125.9|113177.8|113127.8|113144.8|113094.8|58
1736948330000|2025-01-15 13:38:50|113176.1|113126.1|113124|113074|113180.5|113130.5|113124|113074|47
1736948340000|2025-01-15 13:39:00|113123.5|113073.5|113141.6|113091.6|113151.9|113101.9|113123.5|113073.5|55
1736948350000|2025-01-15 13:39:10|113140.2|113090.2|113186.9|113136.9|113193.6|113143.6|113126.9|113076.9|58
1736948360000|2025-01-15 13:39:20|113186.4|113136.4|113163.5|113113.5|113191|113141|113160.8|113110.8|61
1736948370000|2025-01-15 13:39:30|113164.4|113114.4|113141.7|113091.7|113180.1|113130.1|113134.5|113084.5|64
1736948380000|2025-01-15 13:39:40|113142.6|113092.6|113088.3|113038.3|113142.9|113092.9|113081.4|113031.4|57
1736948390000|2025-01-15 13:39:50|113089|113039|113108.4|113058.4|113110.2|113060.2|113086.1|113036.1|53
1736948400000|2025-01-15 13:40:00|113107.4|113057.4|113105.2|113055.2|113112.4|113062.4|113087.1|113037.1|61
1736948410000|2025-01-15 13:40:10|113108.9|113058.9|113132.2|113082.2|113133.8|113083.8|113108.6|113058.6|59
1736948420000|2025-01-15 13:40:20|113132.9|113082.9|113150.2|113100.2|113156|113106|113127.9|113077.9|59
1736948430000|2025-01-15 13:40:30|113145.9|113095.9|113159.1|113109.1|113165.6|113115.6|113142.1|113092.1|58
1736948440000|2025-01-15 13:40:40|113156.1|113106.1|113121.9|113071.9|113157.2|113107.2|113107.6|113057.6|60
1736948450000|2025-01-15 13:40:50|113117.6|113067.6|113102.9|113052.9|113122.1|113072.1|113101.7|113051.7|56
1736948460000|2025-01-15 13:41:00|113098.3|113048.3|113094.5|113044.5|113101.3|113051.3|113090.8|113040.8|46
1736948470000|2025-01-15 13:41:10|113093.5|113043.5|113078.3|113028.3|113098.3|113048.3|113064.9|113014.9|52
1736948480000|2025-01-15 13:41:20|113078.9|113028.9|113103.6|113053.6|113118|113068|113078.7|113028.7|57
1736948490000|2025-01-15 13:41:30|113101.8|113051.8|113098.3|113048.3|113110.5|113060.5|113087|113037|57
1736948500000|2025-01-15 13:41:40|113099.3|113049.3|113112.5|113062.5|113112.5|113062.5|113096.7|113046.7|58
1736948510000|2025-01-15 13:41:50|113115.2|113065.2|113121.1|113071.1|113124|113074|113109.4|113059.4|47
1736948520000|2025-01-15 13:42:00|113120.5|113070.5|113118.9|113068.9|113135.4|113085.4|113111.2|113061.2|54
1736948530000|2025-01-15 13:42:10|113117.7|113067.7|113138.5|113088.5|113149.5|113099.5|113117.7|113067.7|60
1736948540000|2025-01-15 13:42:20|113138.6|113088.6|113132.9|113082.9|113143|113093|113125.1|113075.1|61
1736948550000|2025-01-15 13:42:30|113133.6|113083.6|113149.3|113099.3|113153.6|113103.6|113132.6|113082.6|52
1736948560000|2025-01-15 13:42:40|113148.8|113098.8|113151.1|113101.1|113154.5|113104.5|113135.2|113085.2|49
1736948570000|2025-01-15 13:42:50|113154.2|113104.2|113177.2|113127.2|113177.2|113127.2|113149.7|113099.7|45
1736948580000|2025-01-15 13:43:00|113177.9|113127.9|113186.3|113136.3|113187.2|113137.2|113163.3|113113.3|66
1736948590000|2025-01-15 13:43:10|113185.9|113135.9|113187.2|113137.2|113191.4|113141.4|113179|113129|52
1736948600000|2025-01-15 13:43:20|113189.3|113139.3|113171.8|113121.8|113189.3|113139.3|113151.5|113101.5|58
1736948610000|2025-01-15 13:43:30|113171.7|113121.7|113162|113112|113173.3|113123.3|113151.9|113101.9|63
1736948620000|2025-01-15 13:43:40|113163.6|113113.6|113156.3|113106.3|113164.6|113114.6|113145.5|113095.5|50
1736948630000|2025-01-15 13:43:50|113156.9|113106.9|113164.1|113114.1|113175.4|113125.4|113151.4|113101.4|57
1736948640000|2025-01-15 13:44:00|113164.6|113114.6|113150.1|113100.1|113170|113120|113145.1|113095.1|57
1736948650000|2025-01-15 13:44:10|113150.7|113100.7|113175.6|113125.6|113177.3|113127.3|113149.1|113099.1|47
1736948660000|2025-01-15 13:44:20|113176.1|113126.1|113245.3|113195.3|113247.4|113197.4|113176.1|113126.1|62
1736948670000|2025-01-15 13:44:30|113240.1|113190.1|113263.1|113213.1|113278.6|113228.6|113240.1|113190.1|66
1736948680000|2025-01-15 13:44:40|113263.9|113213.9|113284.9|113234.9|113296.8|113246.8|113263.9|113213.9|67
1736948690000|2025-01-15 13:44:50|113284.5|113234.5|113261.9|113211.9|113288.1|113238.1|113246.7|113196.7|55
1736948700000|2025-01-15 13:45:00|113260.3|113210.3|113248.1|113198.1|113262.6|113212.6|113217.9|113167.9|66
1736948710000|2025-01-15 13:45:10|113247.8|113197.8|113209.7|113159.7|113251|113201|113209|113159|57
1736948720000|2025-01-15 13:45:20|113210.9|113160.9|113214.9|113164.9|113216.7|113166.7|113192.9|113142.9|57
1736948730000|2025-01-15 13:45:30|113217|113167|113210.2|113160.2|113231.6|113181.6|113208.2|113158.2|51
1736948740000|2025-01-15 13:45:40|113212.8|113162.8|113205.6|113155.6|113218.7|113168.7|113195.2|113145.2|56
1736948750000|2025-01-15 13:45:50|113203.8|113153.8|113235.1|113185.1|113239.2|113189.2|113195.7|113145.7|53
1736948760000|2025-01-15 13:46:00|113233.3|113183.3|113223.7|113173.7|113236.7|113186.7|113217.1|113167.1|55
1736948770000|2025-01-15 13:46:10|113225.5|113175.5|113206|113156|113225.5|113175.5|113195.8|113145.8|38
1736948780000|2025-01-15 13:46:20|113204.8|113154.8|113222.1|113172.1|113223.5|113173.5|113202.5|113152.5|46
1736948790000|2025-01-15 13:46:30|113223.1|113173.1|113206.7|113156.7|113223.1|113173.1|113203.1|113153.1|48
1736948800000|2025-01-15 13:46:40|113207.1|113157.1|113215.7|113165.7|113216.3|113166.3|113198.2|113148.2|38
1736948810000|2025-01-15 13:46:50|113217.6|113167.6|113213.2|113163.2|113226.7|113176.7|113213.2|113163.2|28
1736948820000|2025-01-15 13:47:00|113213.9|113163.9|113220.8|113170.8|113232.7|113182.7|113213.2|113163.2|44
1736948830000|2025-01-15 13:47:10|113221.8|113171.8|113191.9|113141.9|113221.8|113171.8|113191.9|113141.9|43
1736948840000|2025-01-15 13:47:20|113192.8|113142.8|113182.8|113132.8|113192.8|113142.8|113178|113128|38
1736948850000|2025-01-15 13:47:30|113181.7|113131.7|113180|113130|113185.1|113135.1|113172.8|113122.8|39
1736948860000|2025-01-15 13:47:40|113179.6|113129.6|113166.5|113116.5|113180.7|113130.7|113153|113103|40
1736948870000|2025-01-15 13:47:50|113165.9|113115.9|113180|113130|113181.4|113131.4|113162.5|113112.5|40
1736948880000|2025-01-15 13:48:00|113179.2|113129.2|113139.7|113089.7|113179.3|113129.3|113139.7|113089.7|54
1736948890000|2025-01-15 13:48:10|113139.5|113089.5|113139.4|113089.4|113151.1|113101.1|113131.2|113081.2|52
1736948900000|2025-01-15 13:48:20|113138.7|113088.7|113143.8|113093.8|113154.1|113104.1|113138.7|113088.7|53
1736948910000|2025-01-15 13:48:30|113142.6|113092.6|113136.6|113086.6|113143.1|113093.1|113116.7|113066.7|56
1736948920000|2025-01-15 13:48:40|113136.9|113086.9|113133.1|113083.1|113142.1|113092.1|113125.8|113075.8|60
1736948930000|2025-01-15 13:48:50|113130.6|113080.6|113127.4|113077.4|113134.1|113084.1|113126.4|113076.4|32
1736948940000|2025-01-15 13:49:00|113125.9|113075.9|113142.4|113092.4|113146.1|113096.1|113124.8|113074.8|59
1736948950000|2025-01-15 13:49:10|113138.6|113088.6|113147.5|113097.5|113156|113106|113132.7|113082.7|49
1736948960000|2025-01-15 13:49:20|113146.5|113096.5|113143.4|113093.4|113150.9|113100.9|113134.7|113084.7|47
1736948970000|2025-01-15 13:49:30|113144|113094|113133.1|113083.1|113154.8|113104.8|113132|113082|61
1736948980000|2025-01-15 13:49:40|113133.5|113083.5|113140|113090|113140.8|113090.8|113125.3|113075.3|64
1736948990000|2025-01-15 13:49:50|113139.1|113089.1|113146.2|113096.2|113151.9|113101.9|113133.5|113083.5|59
1736949000000|2025-01-15 13:50:00|113145.4|113095.4|113137.8|113087.8|113145.4|113095.4|113125.7|113075.7|58
1736949010000|2025-01-15 13:50:10|113137.5|113087.5|113131.2|113081.2|113139.6|113089.6|113127.4|113077.4|55
1736949020000|2025-01-15 13:50:20|113131.6|113081.6|113127.3|113077.3|113138.4|113088.4|113123.5|113073.5|52
1736949030000|2025-01-15 13:50:30|113133.1|113083.1|113135.4|113085.4|113146.2|113096.2|113132.9|113082.9|54
1736949040000|2025-01-15 13:50:40|113135.5|113085.5|113143.5|113093.5|113149.1|113099.1|113132.9|113082.9|52
1736949050000|2025-01-15 13:50:50|113144.2|113094.2|113135|113085|113146|113096|113131.9|113081.9|39
1736949060000|2025-01-15 13:51:00|113133.8|113083.8|113116.6|113066.6|113138.7|113088.7|113113|113063|54
1736949070000|2025-01-15 13:51:10|113117.7|113067.7|113134|113084|113136.2|113086.2|113116.3|113066.3|48
1736949080000|2025-01-15 13:51:20|113133.2|113083.2|113137.5|113087.5|113138.5|113088.5|113128.5|113078.5|46
1736949090000|2025-01-15 13:51:30|113132.9|113082.9|113137.9|113087.9|113139.9|113089.9|113124.1|113074.1|54
1736949100000|2025-01-15 13:51:40|113137.6|113087.6|113128.1|113078.1|113138.6|113088.6|113122.7|113072.7|52
1736949110000|2025-01-15 13:51:50|113125.7|113075.7|113136.2|113086.2|113137.8|113087.8|113115.2|113065.2|47
1736949120000|2025-01-15 13:52:00|113131.2|113081.2|113131.8|113081.8|113140.9|113090.9|113129.4|113079.4|58
1736949130000|2025-01-15 13:52:10|113130.3|113080.3|113143.1|113093.1|113143.1|113093.1|113128|113078|50
1736949140000|2025-01-15 13:52:20|113138.3|113088.3|113143.2|113093.2|113152.8|113102.8|113138.2|113088.2|60
1736949150000|2025-01-15 13:52:30|113143.7|113093.7|113169.4|113119.4|113172.3|113122.3|113135.5|113085.5|43
1736949160000|2025-01-15 13:52:40|113170.8|113120.8|113159.9|113109.9|113186.4|113136.4|113159.6|113109.6|49
1736949170000|2025-01-15 13:52:50|113159.7|113109.7|113173.3|113123.3|113174|113124|113158.9|113108.9|46
1736949180000|2025-01-15 13:53:00|113171.7|113121.7|113149.3|113099.3|113172.3|113122.3|113145.8|113095.8|27
1736949190000|2025-01-15 13:53:10|113149.6|113099.6|113105.8|113055.8|113152.6|113102.6|113104.2|113054.2|53
1736949200000|2025-01-15 13:53:20|113106.7|113056.7|113133.7|113083.7|113133.7|113083.7|113106.7|113056.7|47
1736949210000|2025-01-15 13:53:30|113134.1|113084.1|113127.2|113077.2|113143.8|113093.8|113127.2|113077.2|36
1736949220000|2025-01-15 13:53:40|113126.9|113076.9|113115.9|113065.9|113131.5|113081.5|113115.1|113065.1|44
1736949230000|2025-01-15 13:53:50|113116.8|113066.8|113117.9|113067.9|113121|113071|113113.9|113063.9|38
1736949240000|2025-01-15 13:54:00|113117.5|113067.5|113104.7|113054.7|113122.5|113072.5|113104.7|113054.7|31
1736949250000|2025-01-15 13:54:10|113104.2|113054.2|113098.9|113048.9|113112.5|113062.5|113098.9|113048.9|34
1736949260000|2025-01-15 13:54:20|113095.8|113045.8|113095.6|113045.6|113111.9|113061.9|113087.2|113037.2|37
1736949270000|2025-01-15 13:54:30|113097.1|113047.1|113092.3|113042.3|113103.6|113053.6|113092.2|113042.2|43
1736949280000|2025-01-15 13:54:40|113094.1|113044.1|113095.7|113045.7|113099.4|113049.4|113082.1|113032.1|49
1736949290000|2025-01-15 13:54:50|113095.5|113045.5|113081.2|113031.2|113095.5|113045.5|113078.9|113028.9|35
1736949300000|2025-01-15 13:55:00|113080.6|113030.6|113098.8|113048.8|113098.8|113048.8|113077.3|113027.3|31
1736949310000|2025-01-15 13:55:10|113099.3|113049.3|113103.6|113053.6|113106.3|113056.3|113096.1|113046.1|30
1736949320000|2025-01-15 13:55:20|113103.1|113053.1|113119.6|113069.6|113119.6|113069.6|113101.3|113051.3|40
1736949330000|2025-01-15 13:55:30|113117.9|113067.9|113089.2|113039.2|113122.3|113072.3|113086.4|113036.4|41
1736949340000|2025-01-15 13:55:40|113091|113041|113059.8|113009.8|113091|113041|113059.8|113009.8|41
1736949350000|2025-01-15 13:55:50|113061.2|113011.2|113043.7|112993.7|113065|113015|113043.7|112993.7|42
1736949360000|2025-01-15 13:56:00|113044.6|112994.6|113079.4|113029.4|113081.7|113031.7|113043.5|112993.5|40
1736949370000|2025-01-15 13:56:10|113078.8|113028.8|113076.1|113026.1|113078.8|113028.8|113059.7|113009.7|45
1736949380000|2025-01-15 13:56:20|113077.1|113027.1|113054|113004|113084.8|113034.8|113051|113001|54
1736949390000|2025-01-15 13:56:30|113054.3|113004.3|113067|113017|113070.2|113020.2|113048.1|112998.1|46
1736949400000|2025-01-15 13:56:40|113066.2|113016.2|113069.6|113019.6|113071.7|113021.7|113059.5|113009.5|44
1736949410000|2025-01-15 13:56:50|113064.4|113014.4|113058.8|113008.8|113067.8|113017.8|113051.8|113001.8|36
1736949420000|2025-01-15 13:57:00|113058.3|113008.3|113044.8|112994.8|113059.6|113009.6|113038.1|112988.1|36
1736949430000|2025-01-15 13:57:10|113043.7|112993.7|113038.4|112988.4|113049.4|112999.4|113034.7|112984.7|37
1736949440000|2025-01-15 13:57:20|113035|112985|113024.3|112974.3|113041.9|112991.9|113018.9|112968.9|46
1736949450000|2025-01-15 13:57:30|113022.7|112972.7|113002|112952|113022.7|112972.7|113002|112952|28
1736949460000|2025-01-15 13:57:40|113000.2|112950.2|112992.4|112942.4|113000.2|112950.2|112991.5|112941.5|26
1736949470000|2025-01-15 13:57:50|112988.4|112938.4|112957.4|112907.4|112990.2|112940.2|112945.7|112895.7|50
1736949480000|2025-01-15 13:58:00|112960.4|112910.4|112947.7|112897.7|112960.4|112910.4|112932.3|112882.3|46
1736949490000|2025-01-15 13:58:10|112943.5|112893.5|112957.6|112907.6|112960.5|112910.5|112931.4|112881.4|55
1736949500000|2025-01-15 13:58:20|112958.4|112908.4|112975.3|112925.3|112980.6|112930.6|112957.2|112907.2|52
1736949510000|2025-01-15 13:58:30|112974.1|112924.1|112975.6|112925.6|112981|112931|112969.6|112919.6|38
1736949520000|2025-01-15 13:58:40|112973.5|112923.5|112980.2|112930.2|112982.8|112932.8|112973|112923|22
1736949530000|2025-01-15 13:58:50|112980.6|112930.6|112981.1|112931.1|112989.3|112939.3|112977.8|112927.8|51
1736949540000|2025-01-15 13:59:00|112988.4|112938.4|112993.2|112943.2|113002.3|112952.3|112985.9|112935.9|39
1736949550000|2025-01-15 13:59:10|112990.7|112940.7|112978|112928|112990.7|112940.7|112963.8|112913.8|25
1736949560000|2025-01-15 13:59:20|112978.7|112928.7|112984.7|112934.7|112986|112936|112969.7|112919.7|40
1736949570000|2025-01-15 13:59:30|112982.7|112932.7|112995.5|112945.5|112998.5|112948.5|112982.7|112932.7|32
1736949580000|2025-01-15 13:59:40|113000.5|112950.5|113004.1|112954.1|113015.1|112965.1|112992.6|112942.6|44
1736949590000|2025-01-15 13:59:50|113008.7|112958.7|113020.8|112970.8|113027.2|112977.2|113007.9|112957.9|30
1736949600000|2025-01-15 14:00:00|113015.5|112965.5|113033.1|112983.1|113040.4|112990.4|113007|112957|60
1736949610000|2025-01-15 14:00:10|113031.3|112981.3|113016.1|112966.1|113039.7|112989.7|113014.6|112964.6|40
1736949620000|2025-01-15 14:00:20|113012.9|112962.9|113025.6|112975.6|113037.1|112987.1|113008.6|112958.6|43
1736949630000|2025-01-15 14:00:30|113024.3|112974.3|113000.2|112950.2|113024.3|112974.3|112999.5|112949.5|37
1736949640000|2025-01-15 14:00:40|113001.2|112951.2|113012.7|112962.7|113019.6|112969.6|112997.4|112947.4|47
1736949650000|2025-01-15 14:00:50|113012.4|112962.4|113000.8|112950.8|113012.4|112962.4|113000.8|112950.8|32
1736949660000|2025-01-15 14:01:00|112998.9|112948.9|113024.8|112974.8|113026.1|112976.1|112998.9|112948.9|46
1736949670000|2025-01-15 14:01:10|113026|112976|113019.6|112969.6|113031.8|112981.8|113014|112964|40
1736949680000|2025-01-15 14:01:20|113020.3|112970.3|113026|112976|113029|112979|113020.3|112970.3|34
1736949690000|2025-01-15 14:01:30|113029.8|112979.8|113045.3|112995.3|113048.2|112998.2|113029.8|112979.8|40
1736949700000|2025-01-15 14:01:40|113043.9|112993.9|113036.8|112986.8|113045.3|112995.3|113033.2|112983.2|42
1736949710000|2025-01-15 14:01:50|113038.2|112988.2|113055.5|113005.5|113057|113007|113037.9|112987.9|32
1736949720000|2025-01-15 14:02:00|113056.7|113006.7|113039.9|112989.9|113063|113013|113039.9|112989.9|45
1736949730000|2025-01-15 14:02:10|113039.4|112989.4|113052.9|113002.9|113063.1|113013.1|113032.4|112982.4|47
1736949740000|2025-01-15 14:02:20|113054.4|113004.4|113057.8|113007.8|113063.5|113013.5|113054.4|113004.4|27
1736949750000|2025-01-15 14:02:30|113058|113008|113054.5|113004.5|113066.4|113016.4|113046.4|112996.4|29
1736949760000|2025-01-15 14:02:40|113056.5|113006.5|113056|113006|113059|113009|113056|113006|17
1736949770000|2025-01-15 14:02:50|113056.1|113006.1|113037.3|112987.3|113057.3|113007.3|113029|112979|48
1736949780000|2025-01-15 14:03:00|113037|112987|113040.4|112990.4|113056.9|113006.9|113037|112987|42
1736949790000|2025-01-15 14:03:10|113039.7|112989.7|113041.6|112991.6|113044.3|112994.3|113034.5|112984.5|31
1736949800000|2025-01-15 14:03:20|113041.2|112991.2|113037.1|112987.1|113051.4|113001.4|113035.1|112985.1|20
1736949810000|2025-01-15 14:03:30|113037.9|112987.9|113035|112985|113039.2|112989.2|113033.2|112983.2|32
1736949820000|2025-01-15 14:03:40|113034.1|112984.1|113012.7|112962.7|113034.1|112984.1|113010.3|112960.3|44
1736949830000|2025-01-15 14:03:50|113013|112963|113014.7|112964.7|113023.8|112973.8|113013|112963|34
1736949840000|2025-01-15 14:04:00|113016.4|112966.4|113022.4|112972.4|113025.1|112975.1|113011.5|112961.5|49
1736949850000|2025-01-15 14:04:10|113021.8|112971.8|113045.8|112995.8|113048.9|112998.9|113012.7|112962.7|38
1736949860000|2025-01-15 14:04:20|113046.6|112996.6|113055.6|113005.6|113057.3|113007.3|113046.6|112996.6|28
1736949870000|2025-01-15 14:04:30|113055.3|113005.3|113038.4|112988.4|113060.1|113010.1|113037.9|112987.9|35
1736949880000|2025-01-15 14:04:40|113038.5|112988.5|113059.8|113009.8|113062|113012|113038|112988|24
1736949890000|2025-01-15 14:04:50|113060.7|113010.7|113063.9|113013.9|113063.9|113013.9|113060.5|113010.5|12
1736949900000|2025-01-15 14:05:00|113064.1|113014.1|113088.8|113038.8|113090.9|113040.9|113064.1|113014.1|42
1736949910000|2025-01-15 14:05:10|113089|113039|113063|113013|113089|113039|113063|113013|42
1736949920000|2025-01-15 14:05:20|113063.4|113013.4|113086.5|113036.5|113086.5|113036.5|113063.1|113013.1|35
1736949930000|2025-01-15 14:05:30|113088.6|113038.6|113084.5|113034.5|113088.6|113038.6|113081|113031|34
1736949940000|2025-01-15 14:05:40|113082.6|113032.6|113098.1|113048.1|113105.8|113055.8|113080.6|113030.6|32
1736949950000|2025-01-15 14:05:50|113104.5|113054.5|113121.8|113071.8|113128|113078|113099.8|113049.8|41
1736949960000|2025-01-15 14:06:00|113117.8|113067.8|113116.4|113066.4|113119.9|113069.9|113100.4|113050.4|47
1736949970000|2025-01-15 14:06:10|113116.2|113066.2|113118.7|113068.7|113119.3|113069.3|113116.2|113066.2|13
1736949980000|2025-01-15 14:06:20|113119|113069|113127.8|113077.8|113140.5|113090.5|113119|113069|41
1736949990000|2025-01-15 14:06:30|113128.8|113078.8|113119.5|113069.5|113132.5|113082.5|113119.5|113069.5|45
1736950000000|2025-01-15 14:06:40|113119.1|113069.1|113123.1|113073.1|113131.3|113081.3|113116.2|113066.2|32
1736950010000|2025-01-15 14:06:50|113124.1|113074.1|113152.7|113102.7|113154.3|113104.3|113124.1|113074.1|44
1736950020000|2025-01-15 14:07:00|113153|113103|113167.8|113117.8|113174.8|113124.8|113153|113103|36
1736950030000|2025-01-15 14:07:10|113173.7|113123.7|113207.9|113157.9|113209.6|113159.6|113166.7|113116.7|38
1736950040000|2025-01-15 14:07:20|113205.8|113155.8|113222.9|113172.9|113231.3|113181.3|113205.8|113155.8|67
1736950050000|2025-01-15 14:07:30|113224.3|113174.3|113233.3|113183.3|113235|113185|113218.9|113168.9|35
1736950060000|2025-01-15 14:07:40|113234|113184|113225.4|113175.4|113244|113194|113222.5|113172.5|55
1736950070000|2025-01-15 14:07:50|113226.1|113176.1|113216.2|113166.2|113236.7|113186.7|113213.7|113163.7|39
1736950080000|2025-01-15 14:08:00|113214.8|113164.8|113225.9|113175.9|113227.2|113177.2|113209.7|113159.7|42
1736950090000|2025-01-15 14:08:10|113226.2|113176.2|113219.3|113169.3|113228.7|113178.7|113219.3|113169.3|29
1736950100000|2025-01-15 14:08:20|113218.5|113168.5|113186.3|113136.3|113218.5|113168.5|113182.2|113132.2|36
1736950110000|2025-01-15 14:08:30|113186|113136|113175.1|113125.1|113193.6|113143.6|113174.3|113124.3|45
1736950120000|2025-01-15 14:08:40|113175.8|113125.8|113174|113124|113179.2|113129.2|113163.2|113113.2|52
1736950130000|2025-01-15 14:08:50|113175.2|113125.2|113179.5|113129.5|113182.2|113132.2|113167.3|113117.3|48
1736950140000|2025-01-15 14:09:00|113180.1|113130.1|113174.3|113124.3|113184.3|113134.3|113171.7|113121.7|42
1736950150000|2025-01-15 14:09:10|113173.5|113123.5|113187.1|113137.1|113189.8|113139.8|113173.5|113123.5|28
1736950160000|2025-01-15 14:09:20|113186.6|113136.6|113176.5|113126.5|113186.6|113136.6|113164.5|113114.5|32
1736950170000|2025-01-15 14:09:30|113178.1|113128.1|113170.5|113120.5|113180.2|113130.2|113165.2|113115.2|47
1736950180000|2025-01-15 14:09:40|113168.6|113118.6|113171.9|113121.9|113181.6|113131.6|113165.9|113115.9|48
1736950190000|2025-01-15 14:09:50|113173.3|113123.3|113163.1|113113.1|113176|113126|113159.9|113109.9|39
1736950200000|2025-01-15 14:10:00|113157.5|113107.5|113158.3|113108.3|113166.6|113116.6|113150|113100|39
1736950210000|2025-01-15 14:10:10|113158.5|113108.5|113141.1|113091.1|113168.9|113118.9|113134.8|113084.8|47
1736950220000|2025-01-15 14:10:20|113143.6|113093.6|113121|113071|113145.2|113095.2|113120.1|113070.1|28
1736950230000|2025-01-15 14:10:30|113124.2|113074.2|113093.7|113043.7|113130.9|113080.9|113093.7|113043.7|47
1736950240000|2025-01-15 14:10:40|113094.7|113044.7|113090.4|113040.4|113096.3|113046.3|113085.2|113035.2|29
1736950250000|2025-01-15 14:10:50|113090.3|113040.3|113098.4|113048.4|113102.3|113052.3|113083.9|113033.9|30
1736950260000|2025-01-15 14:11:00|113099.5|113049.5|113094.3|113044.3|113102.9|113052.9|113093.9|113043.9|32
1736950270000|2025-01-15 14:11:10|113093.9|113043.9|113106.3|113056.3|113106.3|113056.3|113093.9|113043.9|32
1736950280000|2025-01-15 14:11:20|113105.6|113055.6|113130.8|113080.8|113132.2|113082.2|113105.6|113055.6|34
1736950290000|2025-01-15 14:11:30|113130|113080|113135.9|113085.9|113135.9|113085.9|113124.4|113074.4|36
1736950300000|2025-01-15 14:11:40|113135.1|113085.1|113139.9|113089.9|113140.6|113090.6|113130.3|113080.3|33
1736950310000|2025-01-15 14:11:50|113138.9|113088.9|113125.6|113075.6|113138.9|113088.9|113125.6|113075.6|40
1736950320000|2025-01-15 14:12:00|113127.7|113077.7|113151|113101|113156.5|113106.5|113127.7|113077.7|54
1736950330000|2025-01-15 14:12:10|113153.8|113103.8|113131.2|113081.2|113153.8|113103.8|113131.2|113081.2|46
1736950340000|2025-01-15 14:12:20|113131|113081|113124.1|113074.1|113133.3|113083.3|113124.1|113074.1|20
1736950350000|2025-01-15 14:12:30|113124.5|113074.5|113116.2|113066.2|113124.5|113074.5|113112.5|113062.5|31
1736950360000|2025-01-15 14:12:40|113111.7|113061.7|113103.8|113053.8|113114.7|113064.7|113097.7|113047.7|38
1736950370000|2025-01-15 14:12:50|113105.6|113055.6|113127.9|113077.9|113129.8|113079.8|113105.2|113055.2|47
1736950380000|2025-01-15 14:13:00|113127.4|113077.4|113100.5|113050.5|113128.5|113078.5|113097.3|113047.3|43
1736950390000|2025-01-15 14:13:10|113100.4|113050.4|113107.9|113057.9|113109|113059|113096.8|113046.8|43
1736950400000|2025-01-15 14:13:20|113105.6|113055.6|113128|113078|113128.7|113078.7|113103.9|113053.9|47
1736950410000|2025-01-15 14:13:30|113127.3|113077.3|113134.9|113084.9|113141.7|113091.7|113123.2|113073.2|48
1736950420000|2025-01-15 14:13:40|113133.7|113083.7|113136|113086|113142.7|113092.7|113133.6|113083.6|26
1736950430000|2025-01-15 14:13:50|113135.9|113085.9|113134.6|113084.6|113136.5|113086.5|113132.1|113082.1|22
1736950440000|2025-01-15 14:14:00|113130.3|113080.3|113105.6|113055.6|113134.7|113084.7|113103.7|113053.7|44
1736950450000|2025-01-15 14:14:10|113105.5|113055.5|113117.8|113067.8|113123.2|113073.2|113105.5|113055.5|31
1736950460000|2025-01-15 14:14:20|113118.6|113068.6|113119.3|113069.3|113134.3|113084.3|113118.6|113068.6|23
1736950470000|2025-01-15 14:14:30|113119|113069|113127.2|113077.2|113132.3|113082.3|113115.2|113065.2|26
1736950480000|2025-01-15 14:14:40|113126.8|113076.8|113137.1|113087.1|113139.6|113089.6|113126.3|113076.3|28
1736950490000|2025-01-15 14:14:50|113137.4|113087.4|113107.7|113057.7|113140|113090|113107.7|113057.7|50
1736950500000|2025-01-15 14:15:00|113107.1|113057.1|113112.1|113062.1|113115.3|113065.3|113101.7|113051.7|44
1736950510000|2025-01-15 14:15:10|113111.5|113061.5|113112.1|113062.1|113118.6|113068.6|113109.8|113059.8|28
1736950520000|2025-01-15 14:15:20|113111.2|113061.2|113127.8|113077.8|113131.1|113081.1|113110.7|113060.7|43
1736950530000|2025-01-15 14:15:30|113128.1|113078.1|113163.4|113113.4|113164.4|113114.4|113122.7|113072.7|45
1736950540000|2025-01-15 14:15:40|113165.8|113115.8|113166.3|113116.3|113170.3|113120.3|113157.8|113107.8|47
1736950550000|2025-01-15 14:15:50|113167|113117|113145.4|113095.4|113167|113117|113145.3|113095.3|37
1736950560000|2025-01-15 14:16:00|113146.4|113096.4|113139.9|113089.9|113153.9|113103.9|113139.9|113089.9|40
1736950570000|2025-01-15 14:16:10|113140.3|113090.3|113146.6|113096.6|113150|113100|113135.3|113085.3|37
1736950580000|2025-01-15 14:16:20|113146.8|113096.8|113132|113082|113148.8|113098.8|113132|113082|32
1736950590000|2025-01-15 14:16:30|113129.2|113079.2|113108.8|113058.8|113131.6|113081.6|113108.8|113058.8|27
1736950600000|2025-01-15 14:16:40|113108.2|113058.2|113099|113049|113113.1|113063.1|113098|113048|26
1736950610000|2025-01-15 14:16:50|113098|113048|113108.4|113058.4|113109.8|113059.8|113098|113048|34
1736950620000|2025-01-15 14:17:00|113110.3|113060.3|113101|113051|113111.4|113061.4|113101|113051|33
1736950630000|2025-01-15 14:17:10|113101.2|113051.2|113082.9|113032.9|113101.2|113051.2|113081.9|113031.9|26
1736950640000|2025-01-15 14:17:20|113083.5|113033.5|113098.9|113048.9|113101.4|113051.4|113081.7|113031.7|31
1736950650000|2025-01-15 14:17:30|113100.8|113050.8|113148.6|113098.6|113151.1|113101.1|113100.8|113050.8|37
1736950660000|2025-01-15 14:17:40|113146.9|113096.9|113143.6|113093.6|113149.5|113099.5|113143.6|113093.6|21
1736950670000|2025-01-15 14:17:50|113144|113094|113153.7|113103.7|113158.2|113108.2|113144|113094|35
1736950680000|2025-01-15 14:18:00|113155.1|113105.1|113124.8|113074.8|113155.8|113105.8|113124.8|113074.8|38
1736950690000|2025-01-15 14:18:10|113124.9|113074.9|113125.2|113075.2|113131.2|113081.2|113117.3|113067.3|34
1736950700000|2025-01-15 14:18:20|113123.9|113073.9|113139.2|113089.2|113139.6|113089.6|113115.4|113065.4|39
1736950710000|2025-01-15 14:18:30|113138|113088|113134.3|113084.3|113139.2|113089.2|113131.6|113081.6|27
1736950720000|2025-01-15 14:18:40|113130.9|113080.9|113119.8|113069.8|113134|113084|113119.3|113069.3|43
1736950730000|2025-01-15 14:18:50|113120.4|113070.4|113123.6|113073.6|113128.7|113078.7|113120.3|113070.3|22
1736950740000|2025-01-15 14:19:00|113123.7|113073.7|113111.8|113061.8|113132.2|113082.2|113111.8|113061.8|45
1736950750000|2025-01-15 14:19:10|113110.5|113060.5|113102.9|113052.9|113111.8|113061.8|113096.6|113046.6|35
1736950760000|2025-01-15 14:19:20|113103.6|113053.6|113084.6|113034.6|113113.2|113063.2|113084.6|113034.6|32
1736950770000|2025-01-15 14:19:30|113084.4|113034.4|113096.7|113046.7|113101|113051|113083.8|113033.8|26
1736950780000|2025-01-15 14:19:40|113095.9|113045.9|113120.5|113070.5|113120.7|113070.7|113090.9|113040.9|43
1736950790000|2025-01-15 14:19:50|113119.5|113069.5|113111.9|113061.9|113125|113075|113110.6|113060.6|33
1736950800000|2025-01-15 14:20:00|113112.7|113062.7|113128.4|113078.4|113133.5|113083.5|113112.3|113062.3|44
1736950810000|2025-01-15 14:20:10|113128.3|113078.3|113114.1|113064.1|113128.3|113078.3|113112|113062|23
1736950820000|2025-01-15 14:20:20|113113.3|113063.3|113125.9|113075.9|113129.7|113079.7|113113.3|113063.3|29
1736950830000|2025-01-15 14:20:30|113125.2|113075.2|113103.2|113053.2|113125.2|113075.2|113100.1|113050.1|39
1736950840000|2025-01-15 14:20:40|113105.4|113055.4|113100.9|113050.9|113107.6|113057.6|113099|113049|23
1736950850000|2025-01-15 14:20:50|113100.6|113050.6|113098.7|113048.7|113107.8|113057.8|113093.5|113043.5|36
1736950860000|2025-01-15 14:21:00|113099.9|113049.9|113083.3|113033.3|113100.6|113050.6|113074.4|113024.4|35
1736950870000|2025-01-15 14:21:10|113080.5|113030.5|113104.3|113054.3|113104.3|113054.3|113079.9|113029.9|38
1736950880000|2025-01-15 14:21:20|113102.9|113052.9|113096|113046|113106.4|113056.4|113095.7|113045.7|23
1736950890000|2025-01-15 14:21:30|113094.6|113044.6|113095.8|113045.8|113095.8|113045.8|113089.6|113039.6|14
1736950900000|2025-01-15 14:21:40|113097.9|113047.9|113097.9|113047.9|113099.3|113049.3|113091.2|113041.2|19
1736950910000|2025-01-15 14:21:50|113098.4|113048.4|113104.4|113054.4|113108.7|113058.7|113095.6|113045.6|29
1736950920000|2025-01-15 14:22:00|113104.1|113054.1|113099.7|113049.7|113109.4|113059.4|113098.5|113048.5|20
1736950930000|2025-01-15 14:22:10|113098.8|113048.8|113066|113016|113098.8|113048.8|113065.7|113015.7|25
1736950940000|2025-01-15 14:22:20|113065.7|113015.7|113057.2|113007.2|113068.5|113018.5|113057.2|113007.2|28
1736950950000|2025-01-15 14:22:30|113057.5|113007.5|113043.7|112993.7|113057.5|113007.5|113043.7|112993.7|27
1736950960000|2025-01-15 14:22:40|113044.3|112994.3|113032.1|112982.1|113044.3|112994.3|113030.8|112980.8|26
1736950970000|2025-01-15 14:22:50|113031.7|112981.7|113042.6|112992.6|113044.2|112994.2|113025.7|112975.7|38
1736950980000|2025-01-15 14:23:00|113044.2|112994.2|113062.5|113012.5|113062.5|113012.5|113042.3|112992.3|26
1736950990000|2025-01-15 14:23:10|113064.1|113014.1|113080.6|113030.6|113080.6|113030.6|113062.5|113012.5|34
1736951000000|2025-01-15 14:23:20|113078.5|113028.5|113099|113049|113105.1|113055.1|113078.1|113028.1|40
1736951010000|2025-01-15 14:23:30|113098.6|113048.6|113111.4|113061.4|113113.8|113063.8|113097.6|113047.6|31
1736951020000|2025-01-15 14:23:40|113113.3|113063.3|113098.5|113048.5|113113.3|113063.3|113093.5|113043.5|23
1736951030000|2025-01-15 14:23:50|113099.4|113049.4|113083.1|113033.1|113105.3|113055.3|113082.4|113032.4|49
1736951040000|2025-01-15 14:24:00|113083.9|113033.9|113083.8|113033.8|113110.9|113060.9|113083.4|113033.4|36
1736951050000|2025-01-15 14:24:10|113084.5|113034.5|113087.8|113037.8|113087.8|113037.8|113078|113028|50
1736951060000|2025-01-15 14:24:20|113086.9|113036.9|113076.5|113026.5|113090.3|113040.3|113075.8|113025.8|31
1736951070000|2025-01-15 14:24:30|113077.2|113027.2|113088.1|113038.1|113088.1|113038.1|113075.3|113025.3|36
1736951080000|2025-01-15 14:24:40|113088.6|113038.6|113082.1|113032.1|113091.7|113041.7|113075.6|113025.6|38
1736951090000|2025-01-15 14:24:50|113081.3|113031.3|113070.5|113020.5|113081.3|113031.3|113067|113017|28
1736951100000|2025-01-15 14:25:00|113071.2|113021.2|113063.3|113013.3|113071.2|113021.2|113060.2|113010.2|25
1736951110000|2025-01-15 14:25:10|113062.9|113012.9|113093.1|113043.1|113098.3|113048.3|113062.9|113012.9|35
1736951120000|2025-01-15 14:25:20|113087.6|113037.6|113085.8|113035.8|113094.9|113044.9|113077.9|113027.9|41
1736951130000|2025-01-15 14:25:30|113085.5|113035.5|113064.8|113014.8|113085.5|113035.5|113063.2|113013.2|39
1736951140000|2025-01-15 14:25:40|113066.4|113016.4|113063.3|113013.3|113068.9|113018.9|113060|113010|39
1736951150000|2025-01-15 14:25:50|113067.8|113017.8|113053.5|113003.5|113071.3|113021.3|113045.4|112995.4|33
1736951160000|2025-01-15 14:26:00|113053.9|113003.9|113056.8|113006.8|113058.1|113008.1|113045|112995|36
1736951170000|2025-01-15 14:26:10|113062.1|113012.1|113054.5|113004.5|113068.9|113018.9|113049.4|112999.4|35
1736951180000|2025-01-15 14:26:20|113053.5|113003.5|113045.6|112995.6|113054.9|113004.9|113045.6|112995.6|20
1736951190000|2025-01-15 14:26:30|113044.2|112994.2|113046.5|112996.5|113050.9|113000.9|113039.9|112989.9|30
1736951200000|2025-01-15 14:26:40|113045.8|112995.8|113051.2|113001.2|113053.7|113003.7|113039.5|112989.5|27
1736951210000|2025-01-15 14:26:50|113049.6|112999.6|113032.8|112982.8|113051.3|113001.3|113029.8|112979.8|33
1736951220000|2025-01-15 14:27:00|113030.4|112980.4|113040.2|112990.2|113052.3|113002.3|113030.4|112980.4|39
1736951230000|2025-01-15 14:27:10|113041|112991|113015.9|112965.9|113041|112991|113015.7|112965.7|38
1736951240000|2025-01-15 14:27:20|113014.2|112964.2|113002.8|112952.8|113017.9|112967.9|112985.1|112935.1|42
1736951250000|2025-01-15 14:27:30|113002.6|112952.6|112998.9|112948.9|113002.9|112952.9|112989.2|112939.2|44
1736951260000|2025-01-15 14:27:40|112998.8|112948.8|113021.2|112971.2|113023.3|112973.3|112996.4|112946.4|27
1736951270000|2025-01-15 14:27:50|113015.8|112965.8|113033.9|112983.9|113037.2|112987.2|113013.2|112963.2|33
1736951280000|2025-01-15 14:28:00|113033.4|112983.4|113032.6|112982.6|113047.1|112997.1|113028|112978|36
1736951290000|2025-01-15 14:28:10|113032.7|112982.7|113026.7|112976.7|113035.6|112985.6|113026.3|112976.3|24
1736951300000|2025-01-15 14:28:20|113028.9|112978.9|113005.4|112955.4|113032.6|112982.6|113005.4|112955.4|36
1736951310000|2025-01-15 14:28:30|113006.2|112956.2|113006.9|112956.9|113011.2|112961.2|112994.5|112944.5|42
1736951320000|2025-01-15 14:28:40|113006|112956|113001.2|112951.2|113007.4|112957.4|112991.3|112941.3|37
1736951330000|2025-01-15 14:28:50|113001.3|112951.3|113010.3|112960.3|113013.6|112963.6|112998.7|112948.7|24
1736951340000|2025-01-15 14:29:00|113012.4|112962.4|113009.1|112959.1|113018.8|112968.8|113001.8|112951.8|38
1736951350000|2025-01-15 14:29:10|113009.3|112959.3|113022.6|112972.6|113022.6|112972.6|113007.6|112957.6|26
1736951360000|2025-01-15 14:29:20|113024.4|112974.4|113028|112978|113030.2|112980.2|113018.6|112968.6|22
1736951370000|2025-01-15 14:29:30|113027.4|112977.4|113020.2|112970.2|113027.9|112977.9|113018.3|112968.3|24
1736951380000|2025-01-15 14:29:40|113020.5|112970.5|113010.3|112960.3|113020.5|112970.5|113007.1|112957.1|32
1736951390000|2025-01-15 14:29:50|113011.9|112961.9|113022.7|112972.7|113023|112973|113010.3|112960.3|23
1736951400000|2025-01-15 14:30:00|113017.4|112967.4|112985.5|112935.5|113017.4|112967.4|112979.7|112929.7|42
1736951410000|2025-01-15 14:30:10|112989.5|112939.5|112993.8|112943.8|113005.1|112955.1|112987.8|112937.8|40
1736951420000|2025-01-15 14:30:20|112993.2|112943.2|112977.7|112927.7|112993.2|112943.2|112977.4|112927.4|24
1736951430000|2025-01-15 14:30:30|112976.7|112926.7|113006.9|112956.9|113006.9|112956.9|112971.9|112921.9|33
1736951440000|2025-01-15 14:30:40|113007.4|112957.4|113028.4|112978.4|113035.4|112985.4|113007.4|112957.4|53
1736951450000|2025-01-15 14:30:50|113026.2|112976.2|113025.9|112975.9|113035.1|112985.1|113022.1|112972.1|31
1736951460000|2025-01-15 14:31:00|113024.2|112974.2|113031.7|112981.7|113038.7|112988.7|113024.2|112974.2|37
1736951470000|2025-01-15 14:31:10|113030.9|112980.9|113016.5|112966.5|113031.4|112981.4|113011.5|112961.5|39
1736951480000|2025-01-15 14:31:20|113018.9|112968.9|113026|112976|113030.1|112980.1|113018.5|112968.5|30
1736951490000|2025-01-15 14:31:30|113026.8|112976.8|113031.2|112981.2|113039.2|112989.2|113026.8|112976.8|31
1736951500000|2025-01-15 14:31:40|113034.9|112984.9|113018.8|112968.8|113036.2|112986.2|113017.1|112967.1|26
1736951510000|2025-01-15 14:31:50|113017.6|112967.6|113026.5|112976.5|113031.2|112981.2|113016.5|112966.5|38
1736951520000|2025-01-15 14:32:00|113026.3|112976.3|113028.3|112978.3|113030.7|112980.7|113023.5|112973.5|26
1736951530000|2025-01-15 14:32:10|113030.1|112980.1|113048.7|112998.7|113052.6|113002.6|113025.7|112975.7|46
1736951540000|2025-01-15 14:32:20|113047.5|112997.5|113044.9|112994.9|113047.5|112997.5|113038.9|112988.9|23
1736951550000|2025-01-15 14:32:30|113043.9|112993.9|113042.7|112992.7|113051.7|113001.7|113041|112991|30
1736951560000|2025-01-15 14:32:40|113043.8|112993.8|113046.7|112996.7|113052.9|113002.9|113037.7|112987.7|42
1736951570000|2025-01-15 14:32:50|113049.2|112999.2|113063.1|113013.1|113067.4|113017.4|113037.6|112987.6|48
1736951580000|2025-01-15 14:33:00|113062.6|113012.6|113065.6|113015.6|113065.6|113015.6|113056|113006|26
1736951590000|2025-01-15 14:33:10|113065.7|113015.7|113069.2|113019.2|113075.1|113025.1|113065.7|113015.7|21
1736951600000|2025-01-15 14:33:20|113069.6|113019.6|113055.3|113005.3|113072|113022|113055.3|113005.3|24
1736951610000|2025-01-15 14:33:30|113054.9|113004.9|113051.4|113001.4|113060.5|113010.5|113047.8|112997.8|26
1736951620000|2025-01-15 14:33:40|113051.8|113001.8|113037.2|112987.2|113051.8|113001.8|113025.3|112975.3|42
1736951630000|2025-01-15 14:33:50|113038.5|112988.5|113060.8|113010.8|113063.2|113013.2|113037.7|112987.7|35
1736951640000|2025-01-15 14:34:00|113059.9|113009.9|113076.9|113026.9|113080.7|113030.7|113059.1|113009.1|33
1736951650000|2025-01-15 14:34:10|113081.4|113031.4|113077.9|113027.9|113085|113035|113070.3|113020.3|35
1736951660000|2025-01-15 14:34:20|113077.7|113027.7|113064.4|113014.4|113079.7|113029.7|113063.3|113013.3|27
1736951670000|2025-01-15 14:34:30|113066|113016|113088.2|113038.2|113090.3|113040.3|113063.1|113013.1|37
1736951680000|2025-01-15 14:34:40|113088.4|113038.4|113106.7|113056.7|113110.1|113060.1|113083.5|113033.5|32
1736951690000|2025-01-15 14:34:50|113106.9|113056.9|113107.2|113057.2|113107.8|113057.8|113097.6|113047.6|34
1736951700000|2025-01-15 14:35:00|113107.8|113057.8|113092.6|113042.6|113109.4|113059.4|113091.5|113041.5|32
1736951710000|2025-01-15 14:35:10|113092.1|113042.1|113079.1|113029.1|113099.5|113049.5|113076.9|113026.9|35
1736951720000|2025-01-15 14:35:20|113076.2|113026.2|113091.3|113041.3|113094.5|113044.5|113074.9|113024.9|47
1736951730000|2025-01-15 14:35:30|113092.1|113042.1|113098.5|113048.5|113108.2|113058.2|113083.3|113033.3|35
1736951740000|2025-01-15 14:35:40|113098.1|113048.1|113098.4|113048.4|113098.4|113048.4|113088.7|113038.7|28
1736951750000|2025-01-15 14:35:50|113100.9|113050.9|113111.6|113061.6|113117.3|113067.3|113099.4|113049.4|35
1736951760000|2025-01-15 14:36:00|113112.4|113062.4|113100.1|113050.1|113112.4|113062.4|113093.7|113043.7|28
1736951770000|2025-01-15 14:36:10|113100.4|113050.4|113132.7|113082.7|113132.7|113082.7|113094.4|113044.4|38
1736951780000|2025-01-15 14:36:20|113127.6|113077.6|113138.3|113088.3|113138.3|113088.3|113118.9|113068.9|50
1736951790000|2025-01-15 14:36:30|113137.2|113087.2|113128.3|113078.3|113137.2|113087.2|113126.5|113076.5|26
1736951800000|2025-01-15 14:36:40|113129.6|113079.6|113144.7|113094.7|113147.9|113097.9|113129.6|113079.6|28
1736951810000|2025-01-15 14:36:50|113143.3|113093.3|113141.3|113091.3|113147.1|113097.1|113133.8|113083.8|43
1736951820000|2025-01-15 14:37:00|113143.1|113093.1|113139.5|113089.5|113143.9|113093.9|113136.9|113086.9|35
1736951830000|2025-01-15 14:37:10|113143|113093|113140.3|113090.3|113148.8|113098.8|113137|113087|44
1736951840000|2025-01-15 14:37:20|113141|113091|113149|113099|113150.6|113100.6|113133.7|113083.7|26
1736951850000|2025-01-15 14:37:30|113147.9|113097.9|113154.5|113104.5|113154.5|113104.5|113141.6|113091.6|23
1736951860000|2025-01-15 14:37:40|113155.1|113105.1|113153.8|113103.8|113156.3|113106.3|113142.3|113092.3|36
1736951870000|2025-01-15 14:37:50|113153.1|113103.1|113179.8|113129.8|113191.7|113141.7|113153.1|113103.1|38
1736951880000|2025-01-15 14:38:00|113180.1|113130.1|113165.8|113115.8|113185.7|113135.7|113165.8|113115.8|35
1736951890000|2025-01-15 14:38:10|113166|113116|113148.2|113098.2|113183.6|113133.6|113146.8|113096.8|47
1736951900000|2025-01-15 14:38:20|113149.4|113099.4|113157.3|113107.3|113159.6|113109.6|113144.4|113094.4|29
1736951910000|2025-01-15 14:38:30|113156.7|113106.7|113147.8|113097.8|113158.5|113108.5|113145.7|113095.7|29
1736951920000|2025-01-15 14:38:40|113150.4|113100.4|113128.3|113078.3|113150.4|113100.4|113127.2|113077.2|41
1736951930000|2025-01-15 14:38:50|113129.5|113079.5|113117.4|113067.4|113140.4|113090.4|113117.4|113067.4|42
1736951940000|2025-01-15 14:39:00|113120.4|113070.4|113130.8|113080.8|113139.5|113089.5|113116.2|113066.2|44
1736951950000|2025-01-15 14:39:10|113131|113081|113114|113064|113131.9|113081.9|113110|113060|39
1736951960000|2025-01-15 14:39:20|113113.8|113063.8|113135.2|113085.2|113139.5|113089.5|113112.6|113062.6|27
1736951970000|2025-01-15 14:39:30|113137.4|113087.4|113131.4|113081.4|113141.1|113091.1|113127|113077|36
1736951980000|2025-01-15 14:39:40|113127.5|113077.5|113120.4|113070.4|113135|113085|113110.5|113060.5|45
1736951990000|2025-01-15 14:39:50|113120.9|113070.9|113129.2|113079.2|113131.4|113081.4|113116.4|113066.4|33
1736952000000|2025-01-15 14:40:00|113130.1|113080.1|113124.6|113074.6|113130.8|113080.8|113118.2|113068.2|38
1736952010000|2025-01-15 14:40:10|113123.7|113073.7|113109.8|113059.8|113123.7|113073.7|113097.6|113047.6|34
1736952020000|2025-01-15 14:40:20|113110|113060|113109.9|113059.9|113115.6|113065.6|113109|113059|31
1736952030000|2025-01-15 14:40:30|113108.1|113058.1|113076.7|113026.7|113109.5|113059.5|113072.9|113022.9|34
1736952040000|2025-01-15 14:40:40|113078.4|113028.4|113068.3|113018.3|113078.4|113028.4|113061.9|113011.9|41
1736952050000|2025-01-15 14:40:50|113069.3|113019.3|113066.9|113016.9|113074.5|113024.5|113061.7|113011.7|24
1736952060000|2025-01-15 14:41:00|113066.5|113016.5|113090.2|113040.2|113091.3|113041.3|113065.3|113015.3|39
1736952070000|2025-01-15 14:41:10|113096|113046|113089.2|113039.2|113104.6|113054.6|113086.3|113036.3|23
1736952080000|2025-01-15 14:41:20|113088.7|113038.7|113076.2|113026.2|113091.4|113041.4|113066.8|113016.8|29
1736952090000|2025-01-15 14:41:30|113074.5|113024.5|113071.7|113021.7|113079.1|113029.1|113071.7|113021.7|35
1736952100000|2025-01-15 14:41:40|113071.2|113021.2|113054.6|113004.6|113075.5|113025.5|113053.7|113003.7|46
1736952110000|2025-01-15 14:41:50|113055.1|113005.1|113045.5|112995.5|113057.2|113007.2|113030.3|112980.3|41
1736952120000|2025-01-15 14:42:00|113051.1|113001.1|113072|113022|113074.5|113024.5|113044.5|112994.5|50
1736952130000|2025-01-15 14:42:10|113071.5|113021.5|113068.6|113018.6|113077.3|113027.3|113066.8|113016.8|46
1736952140000|2025-01-15 14:42:20|113069.3|113019.3|113070.7|113020.7|113077.3|113027.3|113068.2|113018.2|32
1736952150000|2025-01-15 14:42:30|113068.4|113018.4|113075.5|113025.5|113077.6|113027.6|113065|113015|36
1736952160000|2025-01-15 14:42:40|113076.7|113026.7|113088.8|113038.8|113088.8|113038.8|113072.2|113022.2|40
1736952170000|2025-01-15 14:42:50|113093.4|113043.4|113102.4|113052.4|113103|113053|113089.1|113039.1|35
1736952180000|2025-01-15 14:43:00|113102|113052|113101.7|113051.7|113105.3|113055.3|113094.8|113044.8|21
1736952190000|2025-01-15 14:43:10|113101.9|113051.9|113105.8|113055.8|113109.2|113059.2|113094.4|113044.4|30
1736952200000|2025-01-15 14:43:20|113107.6|113057.6|113124.9|113074.9|113129.3|113079.3|113106.1|113056.1|37
1736952210000|2025-01-15 14:43:30|113123.3|113073.3|113121.9|113071.9|113123.4|113073.4|113112.6|113062.6|36
1736952220000|2025-01-15 14:43:40|113120.1|113070.1|113113.4|113063.4|113130.6|113080.6|113112.6|113062.6|34
1736952230000|2025-01-15 14:43:50|113112.4|113062.4|113097.3|113047.3|113115.3|113065.3|113097.3|113047.3|50
1736952240000|2025-01-15 14:44:00|113102.9|113052.9|113085.7|113035.7|113103|113053|113079.5|113029.5|42
1736952250000|2025-01-15 14:44:10|113085.9|113035.9|113099.7|113049.7|113102|113052|113082.3|113032.3|37
1736952260000|2025-01-15 14:44:20|113099.3|113049.3|113091.2|113041.2|113101.7|113051.7|113088.8|113038.8|41
1736952270000|2025-01-15 14:44:30|113092|113042|113097.9|113047.9|113098.7|113048.7|113091.6|113041.6|23
1736952280000|2025-01-15 14:44:40|113098.7|113048.7|113076.5|113026.5|113100|113050|113076.5|113026.5|49
1736952290000|2025-01-15 14:44:50|113077.3|113027.3|113065.3|113015.3|113079.8|113029.8|113065.3|113015.3|43
1736952300000|2025-01-15 14:45:00|113067|113017|113102.1|113052.1|113103.7|113053.7|113058.7|113008.7|51
1736952310000|2025-01-15 14:45:10|113102|113052|113110.1|113060.1|113112.7|113062.7|113101.8|113051.8|27
1736952320000|2025-01-15 14:45:20|113108.9|113058.9|113100.4|113050.4|113111.9|113061.9|113098.3|113048.3|32
1736952330000|2025-01-15 14:45:30|113099.3|113049.3|113096.5|113046.5|113103.5|113053.5|113094.3|113044.3|31
1736952340000|2025-01-15 14:45:40|113096.7|113046.7|113098.7|113048.7|113100.2|113050.2|113091.6|113041.6|16
1736952350000|2025-01-15 14:45:50|113098.5|113048.5|113100.5|113050.5|113108.2|113058.2|113098.5|113048.5|38
1736952360000|2025-01-15 14:46:00|113096.6|113046.6|113103.2|113053.2|113106.1|113056.1|113085.3|113035.3|32
1736952370000|2025-01-15 14:46:10|113101.8|113051.8|113104.3|113054.3|113106.1|113056.1|113099.8|113049.8|25
1736952380000|2025-01-15 14:46:20|113104|113054|113083.1|113033.1|113105.2|113055.2|113063.6|113013.6|51
1736952390000|2025-01-15 14:46:30|113083.8|113033.8|113066.1|113016.1|113087.1|113037.1|113054.1|113004.1|56
1736952400000|2025-01-15 14:46:40|113063.4|113013.4|113077.7|113027.7|113079.2|113029.2|113063.4|113013.4|34
1736952410000|2025-01-15 14:46:50|113077.5|113027.5|113066.1|113016.1|113077.5|113027.5|113057.8|113007.8|33
1736952420000|2025-01-15 14:47:00|113065.9|113015.9|113069.9|113019.9|113069.9|113019.9|113047.1|112997.1|56
1736952430000|2025-01-15 14:47:10|113064.9|113014.9|113056.7|113006.7|113070.3|113020.3|113056.4|113006.4|37
1736952440000|2025-01-15 14:47:20|113055.8|113005.8|113061.8|113011.8|113061.8|113011.8|113048.2|112998.2|39
1736952450000|2025-01-15 14:47:30|113060.2|113010.2|113069.8|113019.8|113072.2|113022.2|113060.2|113010.2|30
1736952460000|2025-01-15 14:47:40|113070|113020|113065.4|113015.4|113074.5|113024.5|113060.5|113010.5|47
1736952470000|2025-01-15 14:47:50|113064.7|113014.7|113057|113007|113065.9|113015.9|113052.7|113002.7|29
1736952480000|2025-01-15 14:48:00|113056.1|113006.1|113040.3|112990.3|113059.3|113009.3|113039|112989|46
1736952490000|2025-01-15 14:48:10|113039.8|112989.8|113035.2|112985.2|113049.1|112999.1|113035.2|112985.2|39
1736952500000|2025-01-15 14:48:20|113030.6|112980.6|113009|112959|113031.1|112981.1|113008.5|112958.5|42
1736952510000|2025-01-15 14:48:30|113009.7|112959.7|113015.2|112965.2|113024.4|112974.4|113001.3|112951.3|46
1736952520000|2025-01-15 14:48:40|113016.4|112966.4|113011|112961|113020.3|112970.3|113010.6|112960.6|27
1736952530000|2025-01-15 14:48:50|113010.9|112960.9|113003.6|112953.6|113018.9|112968.9|113003.4|112953.4|32
1736952540000|2025-01-15 14:49:00|113003.3|112953.3|112993|112943|113009.8|112959.8|112991.1|112941.1|40
1736952550000|2025-01-15 14:49:10|112996.4|112946.4|112979.5|112929.5|113001|112951|112978.4|112928.4|48
1736952560000|2025-01-15 14:49:20|112979.4|112929.4|112992|112942|113002.8|112952.8|112976.9|112926.9|60
1736952570000|2025-01-15 14:49:30|112992.2|112942.2|112999.6|112949.6|113003.1|112953.1|112988.1|112938.1|46
1736952580000|2025-01-15 14:49:40|113000.7|112950.7|113018.2|112968.2|113030.8|112980.8|113000.7|112950.7|49
1736952590000|2025-01-15 14:49:50|113017.4|112967.4|113025|112975|113027.4|112977.4|113017.4|112967.4|35
1736952600000|2025-01-15 14:50:00|113026|112976|113014.3|112964.3|113027|112977|113010.9|112960.9|25
1736952610000|2025-01-15 14:50:10|113015|112965|113002.4|112952.4|113017.4|112967.4|113002.4|112952.4|31
1736952620000|2025-01-15 14:50:20|113005.5|112955.5|113006.7|112956.7|113022.2|112972.2|113005.3|112955.3|51
1736952630000|2025-01-15 14:50:30|113009.1|112959.1|113020.7|112970.7|113022.9|112972.9|113007.5|112957.5|32
1736952640000|2025-01-15 14:50:40|113023.1|112973.1|113017.1|112967.1|113028.5|112978.5|113013|112963|38
1736952650000|2025-01-15 14:50:50|113016.6|112966.6|113023.1|112973.1|113023.8|112973.8|113000.5|112950.5|32
1736952660000|2025-01-15 14:51:00|113022.6|112972.6|113032.1|112982.1|113036|112986|113022.3|112972.3|37
1736952670000|2025-01-15 14:51:10|113033|112983|113030.4|112980.4|113041.9|112991.9|113027.6|112977.6|43
1736952680000|2025-01-15 14:51:20|113028.1|112978.1|113009.5|112959.5|113028.8|112978.8|113009.5|112959.5|41
1736952690000|2025-01-15 14:51:30|113009.2|112959.2|113008.3|112958.3|113015.1|112965.1|113003.1|112953.1|39
1736952700000|2025-01-15 14:51:40|113006.5|112956.5|112982.9|112932.9|113006.5|112956.5|112982.9|112932.9|40
1736952710000|2025-01-15 14:51:50|112983|112933|112983.2|112933.2|112993.6|112943.6|112982.9|112932.9|36
1736952720000|2025-01-15 14:52:00|112977.7|112927.7|112986|112936|112992.1|112942.1|112968.3|112918.3|44
1736952730000|2025-01-15 14:52:10|112985.3|112935.3|112977.8|112927.8|112989|112939|112976.4|112926.4|46
1736952740000|2025-01-15 14:52:20|112978.4|112928.4|112961.5|112911.5|112979.3|112929.3|112960.6|112910.6|33
1736952750000|2025-01-15 14:52:30|112961.8|112911.8|112986.2|112936.2|112986.2|112936.2|112961.1|112911.1|41
1736952760000|2025-01-15 14:52:40|112984.9|112934.9|112996.1|112946.1|112996.1|112946.1|112978.5|112928.5|49
1736952770000|2025-01-15 14:52:50|112996.6|112946.6|113006.1|112956.1|113006.1|112956.1|112996.6|112946.6|36
1736952780000|2025-01-15 14:53:00|113004.1|112954.1|113004.3|112954.3|113007.8|112957.8|113002.1|112952.1|33
1736952790000|2025-01-15 14:53:10|113006.1|112956.1|113004.7|112954.7|113012.6|112962.6|113000.1|112950.1|45
1736952800000|2025-01-15 14:53:20|113002.9|112952.9|113022.6|112972.6|113026.9|112976.9|112999.1|112949.1|40
1736952810000|2025-01-15 14:53:30|113021.8|112971.8|113024.9|112974.9|113035.7|112985.7|113013.4|112963.4|48
1736952820000|2025-01-15 14:53:40|113015.1|112965.1|113024.8|112974.8|113035|112985|113015|112965|43
1736952830000|2025-01-15 14:53:50|113024.1|112974.1|113014.5|112964.5|113029.7|112979.7|113014.5|112964.5|40
1736952840000|2025-01-15 14:54:00|113013|112963|113025.6|112975.6|113029.3|112979.3|113012.8|112962.8|38
1736952850000|2025-01-15 14:54:10|113025.4|112975.4|113018.8|112968.8|113028.5|112978.5|113014.8|112964.8|47
1736952860000|2025-01-15 14:54:20|113016.1|112966.1|113003.9|112953.9|113019.4|112969.4|113003.4|112953.4|34
1736952870000|2025-01-15 14:54:30|113002.2|112952.2|112996|112946|113002.2|112952.2|112979.4|112929.4|37
1736952880000|2025-01-15 14:54:40|112995.6|112945.6|113015.1|112965.1|113015.5|112965.5|112988.4|112938.4|51
1736952890000|2025-01-15 14:54:50|113015|112965|113006.2|112956.2|113040.4|112990.4|113006.2|112956.2|44
1736952900000|2025-01-15 14:55:00|113008.7|112958.7|113010.2|112960.2|113019.8|112969.8|113000.6|112950.6|48
1736952910000|2025-01-15 14:55:10|113009.8|112959.8|113000.5|112950.5|113013.5|112963.5|112992.4|112942.4|49
1736952920000|2025-01-15 14:55:20|113001.2|112951.2|112994.5|112944.5|113008.1|112958.1|112991.5|112941.5|46
1736952930000|2025-01-15 14:55:30|112995.2|112945.2|113021.8|112971.8|113023.5|112973.5|112995.2|112945.2|48
1736952940000|2025-01-15 14:55:40|113021|112971|113022.7|112972.7|113027.5|112977.5|113014.5|112964.5|57
1736952950000|2025-01-15 14:55:50|113023.2|112973.2|113028.3|112978.3|113032.3|112982.3|113022.6|112972.6|31
1736952960000|2025-01-15 14:56:00|113024.6|112974.6|113028|112978|113028.5|112978.5|113012.1|112962.1|34
1736952970000|2025-01-15 14:56:10|113030.8|112980.8|113028.4|112978.4|113036.4|112986.4|113026.6|112976.6|33
1736952980000|2025-01-15 14:56:20|113026.4|112976.4|113066|113016|113067.1|113017.1|113021.3|112971.3|57
1736952990000|2025-01-15 14:56:30|113071.2|113021.2|113075.8|113025.8|113076.5|113026.5|113058.2|113008.2|51
1736953000000|2025-01-15 14:56:40|113076.9|113026.9|113073|113023|113077.2|113027.2|113059.9|113009.9|55
1736953010000|2025-01-15 14:56:50|113072.9|113022.9|113068.4|113018.4|113077.9|113027.9|113050.9|113000.9|42
1736953020000|2025-01-15 14:57:00|113069.2|113019.2|113066.5|113016.5|113074.3|113024.3|113062|113012|44
1736953030000|2025-01-15 14:57:10|113069.8|113019.8|113055.8|113005.8|113071.7|113021.7|113051.5|113001.5|45
1736953040000|2025-01-15 14:57:20|113057.4|113007.4|113046.2|112996.2|113063.7|113013.7|113046.2|112996.2|47
1736953050000|2025-01-15 14:57:30|113044.1|112994.1|113044.4|112994.4|113049.5|112999.5|113041.3|112991.3|36
1736953060000|2025-01-15 14:57:40|113044.2|112994.2|113039.2|112989.2|113045.4|112995.4|113034.6|112984.6|46
1736953070000|2025-01-15 14:57:50|113038.9|112988.9|113045|112995|113047.6|112997.6|113037.3|112987.3|43
1736953080000|2025-01-15 14:58:00|113040.4|112990.4|113051.5|113001.5|113053.7|113003.7|113040.4|112990.4|49
1736953090000|2025-01-15 14:58:10|113051|113001|113047.6|112997.6|113057.4|113007.4|113044.6|112994.6|48
1736953100000|2025-01-15 14:58:20|113046.6|112996.6|113071.4|113021.4|113071.4|113021.4|113046.6|112996.6|58
1736953110000|2025-01-15 14:58:30|113069.3|113019.3|113076.5|113026.5|113076.5|113026.5|113059.4|113009.4|39
1736953120000|2025-01-15 14:58:40|113077.4|113027.4|113092.9|113042.9|113093.4|113043.4|113076|113026|40
1736953130000|2025-01-15 14:58:50|113093.6|113043.6|113094.7|113044.7|113099.2|113049.2|113085.5|113035.5|42
1736953140000|2025-01-15 14:59:00|113094.5|113044.5|113070.6|113020.6|113094.5|113044.5|113067.7|113017.7|50
1736953150000|2025-01-15 14:59:10|113070.9|113020.9|113073.8|113023.8|113077.1|113027.1|113066.4|113016.4|47
1736953160000|2025-01-15 14:59:20|113075.9|113025.9|113055.5|113005.5|113075.9|113025.9|113052.2|113002.2|42
1736953170000|2025-01-15 14:59:30|113054.9|113004.9|113058.9|113008.9|113063.1|113013.1|113054.6|113004.6|40
1736953180000|2025-01-15 14:59:40|113057.5|113007.5|113056|113006|113062.9|113012.9|113053.8|113003.8|42
1736953190000|2025-01-15 14:59:50|113057|113007|113070.4|113020.4|113070.4|113020.4|113053.7|113003.7|33
1736953200000|2025-01-15 15:00:00|113069.7|113019.7|113099.9|113049.9|113101.2|113051.2|113068.7|113018.7|51
1736953210000|2025-01-15 15:00:10|113099.1|113049.1|113109.2|113059.2|113124.5|113074.5|113095|113045|45
1736953220000|2025-01-15 15:00:20|113108.1|113058.1|113107|113057|113120.7|113070.7|113101.5|113051.5|50
1736953230000|2025-01-15 15:00:30|113107.5|113057.5|113134.8|113084.8|113138.2|113088.2|113107.5|113057.5|42
1736953240000|2025-01-15 15:00:40|113134.3|113084.3|113120.4|113070.4|113138.6|113088.6|113114.8|113064.8|44
1736953250000|2025-01-15 15:00:50|113120.5|113070.5|113127.4|113077.4|113133.9|113083.9|113120.5|113070.5|33
1736953260000|2025-01-15 15:01:00|113126.8|113076.8|113152.2|113102.2|113155.3|113105.3|113126.8|113076.8|38
1736953270000|2025-01-15 15:01:10|113152.7|113102.7|113176.3|113126.3|113183.7|113133.7|113150.3|113100.3|41
1736953280000|2025-01-15 15:01:20|113176.5|113126.5|113174.1|113124.1|113182.6|113132.6|113167.3|113117.3|41
1736953290000|2025-01-15 15:01:30|113183|113133|113188|113138|113200.2|113150.2|113178.6|113128.6|59
1736953300000|2025-01-15 15:01:40|113186.8|113136.8|113195.7|113145.7|113202.7|113152.7|113186.8|113136.8|29
1736953310000|2025-01-15 15:01:50|113196.8|113146.8|113210.8|113160.8|113216.6|113166.6|113196.8|113146.8|41
1736953320000|2025-01-15 15:02:00|113209.5|113159.5|113227.4|113177.4|113229.5|113179.5|113204.5|113154.5|45
1736953330000|2025-01-15 15:02:10|113227.2|113177.2|113191.5|113141.5|113229.3|113179.3|113186.2|113136.2|52
1736953340000|2025-01-15 15:02:20|113191.4|113141.4|113170.5|113120.5|113193|113143|113169.5|113119.5|50
1736953350000|2025-01-15 15:02:30|113169.2|113119.2|113175.9|113125.9|113178.5|113128.5|113159.2|113109.2|37
1736953360000|2025-01-15 15:02:40|113174.8|113124.8|113182.5|113132.5|113184.7|113134.7|113168|113118|35
1736953370000|2025-01-15 15:02:50|113182.8|113132.8|113193.7|113143.7|113196.1|113146.1|113182.5|113132.5|36
1736953380000|2025-01-15 15:03:00|113200.7|113150.7|113227|113177|113230.7|113180.7|113198.8|113148.8|40
1736953390000|2025-01-15 15:03:10|113226.8|113176.8|113215.6|113165.6|113239.6|113189.6|113211.9|113161.9|38
1736953400000|2025-01-15 15:03:20|113216.2|113166.2|113203.5|113153.5|113220|113170|113201.6|113151.6|23
1736953410000|2025-01-15 15:03:30|113201.6|113151.6|113209.1|113159.1|113224.4|113174.4|113201.4|113151.4|46
1736953420000|2025-01-15 15:03:40|113211.4|113161.4|113207|113157|113213.6|113163.6|113205.6|113155.6|27
1736953430000|2025-01-15 15:03:50|113204.1|113154.1|113204.3|113154.3|113205.4|113155.4|113195.7|113145.7|34
1736953440000|2025-01-15 15:04:00|113203.8|113153.8|113182.9|113132.9|113208.5|113158.5|113179|113129|36
1736953450000|2025-01-15 15:04:10|113182.4|113132.4|113203|113153|113203|113153|113174.9|113124.9|42
1736953460000|2025-01-15 15:04:20|113207|113157|113205.2|113155.2|113211.6|113161.6|113202.5|113152.5|42
1736953470000|2025-01-15 15:04:30|113205.1|113155.1|113205.5|113155.5|113212.6|113162.6|113200.8|113150.8|32
1736953480000|2025-01-15 15:04:40|113205.4|113155.4|113213.3|113163.3|113213.3|113163.3|113196.8|113146.8|33
1736953490000|2025-01-15 15:04:50|113211.6|113161.6|113197.6|113147.6|113216.6|113166.6|113192.9|113142.9|40
1736953500000|2025-01-15 15:05:00|113200.6|113150.6|113199.6|113149.6|113206.5|113156.5|113194.1|113144.1|31
1736953510000|2025-01-15 15:05:10|113200.2|113150.2|113212.7|113162.7|113212.7|113162.7|113189.3|113139.3|35
1736953520000|2025-01-15 15:05:20|113213.1|113163.1|113217.7|113167.7|113226.6|113176.6|113206.5|113156.5|36
1736953530000|2025-01-15 15:05:30|113217.8|113167.8|113222.3|113172.3|113225.1|113175.1|113208.5|113158.5|27
1736953540000|2025-01-15 15:05:40|113221.7|113171.7|113236.6|113186.6|113236.6|113186.6|113215.2|113165.2|39
1736953550000|2025-01-15 15:05:50|113235.8|113185.8|113235.1|113185.1|113248.1|113198.1|113232.5|113182.5|41
1736953560000|2025-01-15 15:06:00|113231.9|113181.9|113246.8|113196.8|113247.9|113197.9|113230.2|113180.2|49
1736953570000|2025-01-15 15:06:10|113245.6|113195.6|113247|113197|113255.7|113205.7|113243.3|113193.3|30
1736953580000|2025-01-15 15:06:20|113250.6|113200.6|113240.7|113190.7|113254.9|113204.9|113240|113190|28
1736953590000|2025-01-15 15:06:30|113239.8|113189.8|113244.9|113194.9|113253|113203|113237.1|113187.1|32
1736953600000|2025-01-15 15:06:40|113243.5|113193.5|113232|113182|113244.9|113194.9|113227.3|113177.3|36
1736953610000|2025-01-15 15:06:50|113231.9|113181.9|113231.1|113181.1|113242.1|113192.1|113228.7|113178.7|21
1736953620000|2025-01-15 15:07:00|113231.2|113181.2|113216.5|113166.5|113231.2|113181.2|113212|113162|38
1736953630000|2025-01-15 15:07:10|113216.4|113166.4|113203.6|113153.6|113217.6|113167.6|113203.6|113153.6|27
1736953640000|2025-01-15 15:07:20|113203.5|113153.5|113226.7|113176.7|113226.7|113176.7|113202.4|113152.4|35
1736953650000|2025-01-15 15:07:30|113227.1|113177.1|113219.5|113169.5|113230.2|113180.2|113218.1|113168.1|37
1736953660000|2025-01-15 15:07:40|113219.2|113169.2|113237.8|113187.8|113237.9|113187.9|113219.2|113169.2|21
1736953670000|2025-01-15 15:07:50|113236|113186|113237.9|113187.9|113239.3|113189.3|113235.5|113185.5|14
1736953680000|2025-01-15 15:08:00|113234.4|113184.4|113238|113188|113240.6|113190.6|113219.1|113169.1|34
1736953690000|2025-01-15 15:08:10|113241|113191|113255.7|113205.7|113255.7|113205.7|113237.8|113187.8|36
1736953700000|2025-01-15 15:08:20|113256.6|113206.6|113256.3|113206.3|113257.6|113207.6|113247.5|113197.5|26
1736953710000|2025-01-15 15:08:30|113255.1|113205.1|113247.5|113197.5|113264.9|113214.9|113247.3|113197.3|39
1736953720000|2025-01-15 15:08:40|113247.3|113197.3|113225.4|113175.4|113247.3|113197.3|113220.7|113170.7|30
1736953730000|2025-01-15 15:08:50|113226.2|113176.2|113228.7|113178.7|113232|113182|113224.8|113174.8|31
1736953740000|2025-01-15 15:09:00|113228.3|113178.3|113219.1|113169.1|113232.2|113182.2|113212.1|113162.1|38
1736953750000|2025-01-15 15:09:10|113218|113168|113191.3|113141.3|113220.9|113170.9|113186.3|113136.3|47
1736953760000|2025-01-15 15:09:20|113192.5|113142.5|113183.3|113133.3|113194.2|113144.2|113181.1|113131.1|31
1736953770000|2025-01-15 15:09:30|113179.6|113129.6|113195.1|113145.1|113200.7|113150.7|113173.5|113123.5|39
1736953780000|2025-01-15 15:09:40|113193.6|113143.6|113189.9|113139.9|113194.8|113144.8|113186.2|113136.2|20
1736953790000|2025-01-15 15:09:50|113188.2|113138.2|113190.1|113140.1|113191.6|113141.6|113179.1|113129.1|26
1736953800000|2025-01-15 15:10:00|113189.2|113139.2|113196.3|113146.3|113200.3|113150.3|113186.4|113136.4|23
1736953810000|2025-01-15 15:10:10|113192.5|113142.5|113192.4|113142.4|113201.8|113151.8|113189.8|113139.8|29
1736953820000|2025-01-15 15:10:20|113194.4|113144.4|113189.2|113139.2|113198.2|113148.2|113189.2|113139.2|25
1736953830000|2025-01-15 15:10:30|113187.6|113137.6|113182.7|113132.7|113193.2|113143.2|113182.7|113132.7|36
1736953840000|2025-01-15 15:10:40|113181.9|113131.9|113154.8|113104.8|113182|113132|113154.8|113104.8|38
1736953850000|2025-01-15 15:10:50|113155.8|113105.8|113165.3|113115.3|113170.5|113120.5|113154.4|113104.4|27
1736953860000|2025-01-15 15:11:00|113164.6|113114.6|113150.4|113100.4|113165|113115|113150.4|113100.4|28
1736953870000|2025-01-15 15:11:10|113150.7|113100.7|113156.7|113106.7|113157.3|113107.3|113149.4|113099.4|31
1736953880000|2025-01-15 15:11:20|113156.5|113106.5|113152|113102|113156.7|113106.7|113148.1|113098.1|32
1736953890000|2025-01-15 15:11:30|113153.4|113103.4|113144.6|113094.6|113153.8|113103.8|113143.4|113093.4|45
1736953900000|2025-01-15 15:11:40|113144.3|113094.3|113132.8|113082.8|113144.3|113094.3|113130.5|113080.5|41
1736953910000|2025-01-15 15:11:50|113134.6|113084.6|113126.7|113076.7|113134.6|113084.6|113116.6|113066.6|36
1736953920000|2025-01-15 15:12:00|113125.9|113075.9|113131.3|113081.3|113141.2|113091.2|113125.9|113075.9|34
1736953930000|2025-01-15 15:12:10|113131.4|113081.4|113124.3|113074.3|113131.4|113081.4|113118.4|113068.4|32
1736953940000|2025-01-15 15:12:20|113122|113072|113129.5|113079.5|113131.3|113081.3|113118.5|113068.5|43
1736953950000|2025-01-15 15:12:30|113129.7|113079.7|113123.4|113073.4|113130.7|113080.7|113121|113071|31
1736953960000|2025-01-15 15:12:40|113122.8|113072.8|113130.3|113080.3|113130.3|113080.3|113121.6|113071.6|18
1736953970000|2025-01-15 15:12:50|113130.1|113080.1|113132.9|113082.9|113140|113090|113125.4|113075.4|29
1736953980000|2025-01-15 15:13:00|113131|113081|113126.8|113076.8|113135.7|113085.7|113121.2|113071.2|30
1736953990000|2025-01-15 15:13:10|113126.5|113076.5|113124.9|113074.9|113127.4|113077.4|113119.8|113069.8|16
1736954000000|2025-01-15 15:13:20|113125|113075|113124.7|113074.7|113127.3|113077.3|113108.8|113058.8|37
1736954010000|2025-01-15 15:13:30|113125.1|113075.1|113127.4|113077.4|113128|113078|113125.1|113075.1|10
1736954020000|2025-01-15 15:13:40|113128.2|113078.2|113111.2|113061.2|113132.1|113082.1|113111|113061|21
1736954030000|2025-01-15 15:13:50|113110.9|113060.9|113107.9|113057.9|113116.7|113066.7|113105.4|113055.4|23
1736954040000|2025-01-15 15:14:00|113108.5|113058.5|113115.3|113065.3|113115.3|113065.3|113106.7|113056.7|29
1736954050000|2025-01-15 15:14:10|113115.2|113065.2|113119.7|113069.7|113126.1|113076.1|113106.1|113056.1|37
1736954060000|2025-01-15 15:14:20|113117.4|113067.4|113098.5|113048.5|113117.4|113067.4|113097.2|113047.2|25
1736954070000|2025-01-15 15:14:30|113097.5|113047.5|113088.3|113038.3|113098.8|113048.8|113086.6|113036.6|27
1736954080000|2025-01-15 15:14:40|113088.8|113038.8|113082.7|113032.7|113088.8|113038.8|113082.7|113032.7|21
1736954090000|2025-01-15 15:14:50|113081.3|113031.3|113088.4|113038.4|113088.4|113038.4|113080.3|113030.3|18
1736954100000|2025-01-15 15:15:00|113089.1|113039.1|113082.7|113032.7|113092.6|113042.6|113080.3|113030.3|36
1736954110000|2025-01-15 15:15:10|113082.4|113032.4|113080.8|113030.8|113087.9|113037.9|113074.5|113024.5|29
1736954120000|2025-01-15 15:15:20|113079.7|113029.7|113086.7|113036.7|113090.4|113040.4|113072.9|113022.9|46
1736954130000|2025-01-15 15:15:30|113086.3|113036.3|113081.5|113031.5|113086.5|113036.5|113072.1|113022.1|30
1736954140000|2025-01-15 15:15:40|113080.9|113030.9|113081.9|113031.9|113082.8|113032.8|113078.8|113028.8|23
1736954150000|2025-01-15 15:15:50|113082.5|113032.5|113097|113047|113097|113047|113080|113030|33
1736954160000|2025-01-15 15:16:00|113097.4|113047.4|113097.1|113047.1|113100.5|113050.5|113091.8|113041.8|31
1736954170000|2025-01-15 15:16:10|113096.7|113046.7|113094.3|113044.3|113101.4|113051.4|113094.3|113044.3|26
1736954180000|2025-01-15 15:16:20|113094.5|113044.5|113093.8|113043.8|113094.5|113044.5|113081.2|113031.2|20
1736954190000|2025-01-15 15:16:30|113093.6|113043.6|113077.6|113027.6|113093.9|113043.9|113077.6|113027.6|23
1736954200000|2025-01-15 15:16:40|113075.1|113025.1|113077.2|113027.2|113077.2|113027.2|113073.4|113023.4|27
1736954210000|2025-01-15 15:16:50|113077.4|113027.4|113073.9|113023.9|113077.7|113027.7|113073.9|113023.9|16
1736954220000|2025-01-15 15:17:00|113072.9|113022.9|113046.4|112996.4|113072.9|113022.9|113044.3|112994.3|35
1736954230000|2025-01-15 15:17:10|113046.2|112996.2|113025.3|112975.3|113046.2|112996.2|113021.4|112971.4|34
1736954240000|2025-01-15 15:17:20|113024.8|112974.8|113015.1|112965.1|113024.8|112974.8|113011|112961|28
1736954250000|2025-01-15 15:17:30|113016.6|112966.6|113004|112954|113016.6|112966.6|112994.3|112944.3|40
1736954260000|2025-01-15 15:17:40|113002.3|112952.3|113008.4|112958.4|113013.5|112963.5|112994.8|112944.8|45
1736954270000|2025-01-15 15:17:50|113009.5|112959.5|113020.3|112970.3|113024|112974|113009.5|112959.5|37
1736954280000|2025-01-15 15:18:00|113020.1|112970.1|112990.5|112940.5|113020.1|112970.1|112989.6|112939.6|42
1736954290000|2025-01-15 15:18:10|112991.1|112941.1|112974.9|112924.9|112995.6|112945.6|112974.9|112924.9|33
1736954300000|2025-01-15 15:18:20|112974.1|112924.1|112977.1|112927.1|112978.4|112928.4|112966|112916|46
1736954310000|2025-01-15 15:18:30|112977.6|112927.6|112998|112948|112999.8|112949.8|112973|112923|50
1736954320000|2025-01-15 15:18:40|112995.3|112945.3|113010.8|112960.8|113010.8|112960.8|112994.9|112944.9|39
1736954330000|2025-01-15 15:18:50|113008.5|112958.5|112987.4|112937.4|113008.5|112958.5|112984|112934|32
1736954340000|2025-01-15 15:19:00|112987|112937|112985.9|112935.9|112992.5|112942.5|112980.5|112930.5|35
1736954350000|2025-01-15 15:19:10|112986.1|112936.1|113001|112951|113001|112951|112986|112936|35
1736954360000|2025-01-15 15:19:20|113001.4|112951.4|112990.4|112940.4|113005.3|112955.3|112990.4|112940.4|31
1736954370000|2025-01-15 15:19:30|112990.7|112940.7|113008|112958|113013.1|112963.1|112989.2|112939.2|40
1736954380000|2025-01-15 15:19:40|113007.2|112957.2|113023.6|112973.6|113024.3|112974.3|113006.5|112956.5|47
1736954390000|2025-01-15 15:19:50|113024|112974|113049.9|112999.9|113049.9|112999.9|113024|112974|44
1736954400000|2025-01-15 15:20:00|113050.7|113000.7|113067.2|113017.2|113074.2|113024.2|113050.7|113000.7|56
1736954410000|2025-01-15 15:20:10|113067.1|113017.1|113066.5|113016.5|113072.7|113022.7|113060.3|113010.3|55
1736954420000|2025-01-15 15:20:20|113067.5|113017.5|113075.6|113025.6|113080.6|113030.6|113064.8|113014.8|44
1736954430000|2025-01-15 15:20:30|113075.3|113025.3|113122|113072|113122|113072|113075.3|113025.3|35
1736954440000|2025-01-15 15:20:40|113121.8|113071.8|113123.8|113073.8|113126|113076|113114.4|113064.4|52
1736954450000|2025-01-15 15:20:50|113122.3|113072.3|113112.1|113062.1|113122.3|113072.3|113109.8|113059.8|29
1736954460000|2025-01-15 15:21:00|113112.5|113062.5|113106.1|113056.1|113112.5|113062.5|113102.5|113052.5|40
1736954470000|2025-01-15 15:21:10|113106.3|113056.3|113091.4|113041.4|113111.2|113061.2|113087.2|113037.2|32
1736954480000|2025-01-15 15:21:20|113089.1|113039.1|113085.3|113035.3|113095.6|113045.6|113078.7|113028.7|32
1736954490000|2025-01-15 15:21:30|113082.6|113032.6|113068.8|113018.8|113085.3|113035.3|113064.9|113014.9|42
1736954500000|2025-01-15 15:21:40|113067.9|113017.9|113065.1|113015.1|113067.9|113017.9|113057.5|113007.5|39
1736954510000|2025-01-15 15:21:50|113065.3|113015.3|113062.9|113012.9|113065.6|113015.6|113052.4|113002.4|30
1736954520000|2025-01-15 15:22:00|113064.3|113014.3|113067.7|113017.7|113080.5|113030.5|113063.8|113013.8|29
1736954530000|2025-01-15 15:22:10|113068|113018|113065.5|113015.5|113070.7|113020.7|113058|113008|31
1736954540000|2025-01-15 15:22:20|113066.4|113016.4|113082.7|113032.7|113083.6|113033.6|113065.2|113015.2|47
1736954550000|2025-01-15 15:22:30|113084.6|113034.6|113083.6|113033.6|113086.7|113036.7|113079.6|113029.6|25
1736954560000|2025-01-15 15:22:40|113083.8|113033.8|113086.9|113036.9|113088.5|113038.5|113073.6|113023.6|45
1736954570000|2025-01-15 15:22:50|113087.8|113037.8|113090.3|113040.3|113092.6|113042.6|113083.3|113033.3|40
1736954580000|2025-01-15 15:23:00|113087.2|113037.2|113086.4|113036.4|113087.7|113037.7|113073.4|113023.4|42
1736954590000|2025-01-15 15:23:10|113086.3|113036.3|113069.8|113019.8|113091.5|113041.5|113069.8|113019.8|29
1736954600000|2025-01-15 15:23:20|113071|113021|113064|113014|113071.1|113021.1|113064|113014|29
1736954610000|2025-01-15 15:23:30|113065.2|113015.2|113064.7|113014.7|113067.7|113017.7|113064.7|113014.7|15
1736954620000|2025-01-15 15:23:40|113064.8|113014.8|113047.1|112997.1|113068|113018|113047.1|112997.1|33
1736954630000|2025-01-15 15:23:50|113050.2|113000.2|113041.5|112991.5|113068.5|113018.5|113041.5|112991.5|40
1736954640000|2025-01-15 15:24:00|113045.9|112995.9|113040.2|112990.2|113054.3|113004.3|113029.9|112979.9|46
1736954650000|2025-01-15 15:24:10|113041.2|112991.2|113043.8|112993.8|113054.6|113004.6|113041.2|112991.2|41
1736954660000|2025-01-15 15:24:20|113045|112995|113045.7|112995.7|113051.9|113001.9|113041.3|112991.3|35
1736954670000|2025-01-15 15:24:30|113045.1|112995.1|113071.8|113021.8|113079.7|113029.7|113045.1|112995.1|38
1736954680000|2025-01-15 15:24:40|113073.3|113023.3|113054.3|113004.3|113074|113024|113053.5|113003.5|40
1736954690000|2025-01-15 15:24:50|113058.1|113008.1|113068.7|113018.7|113069.8|113019.8|113052.9|113002.9|22
1736954700000|2025-01-15 15:25:00|113069.6|113019.6|113084.6|113059.6|113084.6|113059.6|113049.4|113019.6|41
1736954710000|2025-01-15 15:25:10|113087.3|113062.3|113102.7|113077.7|113104.7|113079.7|113083.8|113058.8|34
1736954720000|2025-01-15 15:25:20|113101.8|113076.8|113094.6|113069.6|113116.9|113091.9|113094.6|113069.6|44
1736954730000|2025-01-15 15:25:30|113092.3|113067.3|113107.2|113082.2|113109.1|113084.1|113089.9|113064.9|41
1736954740000|2025-01-15 15:25:40|113106.6|113081.6|113111|113086|113115.7|113090.7|113100.4|113075.4|38
1736954750000|2025-01-15 15:25:50|113107.4|113082.4|113105.3|113080.3|113112.9|113087.9|113103.1|113078.1|33
1736954760000|2025-01-15 15:26:00|113104.3|113079.3|113105.6|113080.6|113105.6|113080.6|113103.3|113078.3|13
1736954770000|2025-01-15 15:26:10|113105.3|113080.3|113114.1|113089.1|113114.1|113089.1|113103.6|113078.6|35
1736954780000|2025-01-15 15:26:20|113114|113089|113112.5|113087.5|113114|113089|113108.5|113083.5|26
1736954790000|2025-01-15 15:26:30|113112.4|113087.4|113105.4|113080.4|113115.2|113090.2|113103.6|113078.6|33
1736954800000|2025-01-15 15:26:40|113106.2|113081.2|113084|113059|113107.8|113082.8|113084|113059|29
1736954810000|2025-01-15 15:26:50|113084.1|113059.1|113073.4|113048.4|113086.1|113061.1|113072|113047|35
1736954820000|2025-01-15 15:27:00|113072.9|113047.9|113075.4|113050.4|113078.1|113053.1|113069|113044|29
1736954830000|2025-01-15 15:27:10|113074.8|113049.8|113071|113046|113074.8|113049.8|113068.3|113043.3|14
1736954840000|2025-01-15 15:27:20|113069.7|113044.7|113062.8|113037.8|113070.2|113045.2|113055.4|113030.4|35
1736954850000|2025-01-15 15:27:30|113061.9|113036.9|113055.7|113030.7|113066|113041|113055.7|113030.7|34
1736954860000|2025-01-15 15:27:40|113054.7|113029.7|113061.3|113036.3|113061.9|113036.9|113054.7|113029.7|23
1736954870000|2025-01-15 15:27:50|113060.8|113035.8|113054.5|113029.5|113069.3|113044.3|113048.3|113023.3|29
1736954880000|2025-01-15 15:28:00|113056.5|113031.5|113053.3|113028.3|113060.2|113035.2|113047.6|113022.6|17
1736954890000|2025-01-15 15:28:10|113054.1|113029.1|113056.5|113031.5|113061.6|113036.6|113053.2|113028.2|20
1736954900000|2025-01-15 15:28:20|113057.5|113032.5|113053.8|113028.8|113064.5|113039.5|113053.8|113028.8|29
1736954910000|2025-01-15 15:28:30|113054.5|113029.5|113041|113016|113054.5|113029.5|113040.3|113015.3|30
1736954920000|2025-01-15 15:28:40|113041.9|113016.9|113040|113015|113047.1|113022.1|113039|113014|31
1736954930000|2025-01-15 15:28:50|113040.8|113015.8|113041.9|113016.9|113043.3|113018.3|113039|113014|12
1736954940000|2025-01-15 15:29:00|113042.9|113017.9|113040.3|113015.3|113047.9|113022.9|113039.7|113014.7|27
1736954950000|2025-01-15 15:29:10|113040.9|113015.9|113034|113009|113041.4|113016.4|113029.6|113004.6|32
1736954960000|2025-01-15 15:29:20|113033.4|113008.4|113018.9|112993.9|113033.4|113008.4|113018.9|112993.9|28
1736954970000|2025-01-15 15:29:30|113017|112992|113016.2|112991.2|113017|112992|113010.6|112985.6|30
1736954980000|2025-01-15 15:29:40|113014.7|112989.7|113019.9|112994.9|113023.1|112998.1|113014.7|112989.7|26
1736954990000|2025-01-15 15:29:50|113017.9|112992.9|113031.8|112981.8|113045.3|113002.5|113017.9|112981.8|35
1736955000000|2025-01-15 15:30:00|113031.2|112981.2|113014|112989|113045.5|113007.9|113014|112974.1|46
1736955010000|2025-01-15 15:30:10|113011.1|112986.1|113007.5|112982.5|113012.1|112987.1|113004.4|112979.4|34
1736955020000|2025-01-15 15:30:20|113008|112983|112995.2|112970.2|113013.2|112988.2|112994.2|112969.2|37
1736955030000|2025-01-15 15:30:30|112996.1|112971.1|112992.3|112967.3|113015.4|112990.4|112992.3|112967.3|47
1736955040000|2025-01-15 15:30:40|112986.7|112961.7|112979.3|112954.3|112990.7|112965.7|112979.3|112954.3|25
1736955050000|2025-01-15 15:30:50|112979.8|112954.8|112994.4|112969.4|112996.1|112971.1|112975.1|112950.1|37
1736955060000|2025-01-15 15:31:00|112995.2|112970.2|112995.2|112970.2|113001.7|112976.7|112994.6|112969.6|36
1736955070000|2025-01-15 15:31:10|112996.1|112971.1|113002.6|112977.6|113006.3|112981.3|112993.7|112968.7|25
1736955080000|2025-01-15 15:31:20|113003.4|112978.4|112992.5|112967.5|113004.1|112979.1|112991.6|112966.6|32
1736955090000|2025-01-15 15:31:30|112989|112964|112983.1|112958.1|112992.1|112967.1|112979.2|112954.2|29
1736955100000|2025-01-15 15:31:40|112982.7|112957.7|112989|112964|112990|112965|112979.9|112954.9|23
1736955110000|2025-01-15 15:31:50|112988|112963|113001.1|112976.1|113001.1|112976.1|112980.3|112955.3|30
1736955120000|2025-01-15 15:32:00|113000.5|112975.5|113000.5|112975.5|113000.5|112975.5|112992.3|112967.3|38
1736955130000|2025-01-15 15:32:10|113001.5|112976.5|112998.1|112973.1|113003.9|112978.9|112995.5|112970.5|31
1736955140000|2025-01-15 15:32:20|112998.6|112973.6|112999.3|112974.3|112999.8|112974.8|112996.7|112971.7|11
1736955150000|2025-01-15 15:32:30|112999.2|112974.2|113000|112975|113007.1|112982.1|112998|112973|26
1736955160000|2025-01-15 15:32:40|113000.9|112975.9|112991|112966|113007.8|112982.8|112990|112965|35
1736955170000|2025-01-15 15:32:50|112990.9|112965.9|112984.7|112959.7|112994.6|112969.6|112984.2|112959.2|16
1736955180000|2025-01-15 15:33:00|112985.4|112960.4|112986|112961|112987.6|112962.6|112983.2|112958.2|27
1736955190000|2025-01-15 15:33:10|112984.9|112959.9|112987.1|112962.1|112992.7|112967.7|112984|112959|28
1736955200000|2025-01-15 15:33:20|112982.8|112957.8|112980.2|112955.2|112993.5|112968.5|112980.2|112955.2|34
1736955210000|2025-01-15 15:33:30|112981.1|112956.1|112999.8|112974.8|113000.9|112975.9|112981.1|112956.1|37
1736955220000|2025-01-15 15:33:40|113001.6|112976.6|112997.5|112972.5|113001.6|112976.6|112987.1|112962.1|45
1736955230000|2025-01-15 15:33:50|112997.1|112972.1|113003.6|112978.6|113007|112982|112997.1|112972.1|27
1736955240000|2025-01-15 15:34:00|113002.7|112977.7|112992|112967|113004|112979|112992|112967|36
1736955250000|2025-01-15 15:34:10|112992.7|112967.7|112995|112970|112995.3|112970.3|112989.2|112964.2|15
1736955260000|2025-01-15 15:34:20|112995.9|112970.9|113021.7|112996.7|113022.4|112997.4|112992.6|112967.6|30
1736955270000|2025-01-15 15:34:30|113022.9|112997.9|113028.5|113003.5|113036.9|113011.9|113022.9|112997.9|26
1736955280000|2025-01-15 15:34:40|113028.8|113003.8|113019.9|112994.9|113028.9|113003.9|113019.2|112994.2|29
1736955290000|2025-01-15 15:34:50|113020.8|112995.8|113017.3|112992.3|113027.3|113002.3|113015.9|112990.9|23
1736955300000|2025-01-15 15:35:00|113018.3|112993.3|113006.1|112981.1|113020.8|112995.8|113004.7|112979.7|32
1736955310000|2025-01-15 15:35:10|113008.8|112983.8|113025|113000|113025.1|113000.1|113002.2|112977.2|38
1736955320000|2025-01-15 15:35:20|113026.7|113001.7|113015|112990|113034|113009|113006.3|112981.3|44
1736955330000|2025-01-15 15:35:30|113015.8|112990.8|113019.5|112994.5|113022.3|112997.3|113003.7|112978.7|43
1736955340000|2025-01-15 15:35:40|113017.6|112992.6|113023.9|112998.9|113025.6|113000.6|113016.9|112991.9|29
1736955350000|2025-01-15 15:35:50|113024.8|112999.8|113031.9|113006.9|113035.2|113010.2|113020.7|112995.7|53
1736955360000|2025-01-15 15:36:00|113030.8|113005.8|113020.2|112995.2|113034.5|113009.5|113020.2|112995.2|29
1736955370000|2025-01-15 15:36:10|113017.6|112992.6|113034.6|113009.6|113034.6|113009.6|113017.6|112992.6|36
1736955380000|2025-01-15 15:36:20|113034.9|113009.9|113027.4|113002.4|113036.2|113011.2|113020.3|112995.3|24
1736955390000|2025-01-15 15:36:30|113028.1|113003.1|113025.5|113000.5|113032.9|113007.9|113023.1|112998.1|28
1736955400000|2025-01-15 15:36:40|113025.6|113000.6|113037.6|113012.6|113037.6|113012.6|113015.9|112990.9|34
1736955410000|2025-01-15 15:36:50|113036.9|113011.9|113048|113023|113048.9|113023.9|113034.3|113009.3|37
1736955420000|2025-01-15 15:37:00|113047.4|113022.4|113060.2|113035.2|113065.3|113040.3|113046|113021|48
1736955430000|2025-01-15 15:37:10|113060.7|113035.7|113054|113029|113061.6|113036.6|113048.1|113023.1|34
1736955440000|2025-01-15 15:37:20|113055|113030|113065.1|113040.1|113069.3|113044.3|113048.4|113023.4|37
1736955450000|2025-01-15 15:37:30|113065.6|113040.6|113065|113040|113076.1|113051.1|113060.3|113035.3|44
1736955460000|2025-01-15 15:37:40|113062|113037|113064.8|113039.8|113065.3|113040.3|113056|113031|18
1736955470000|2025-01-15 15:37:50|113062.3|113037.3|113054|113029|113066.6|113041.6|113054|113029|39
1736955480000|2025-01-15 15:38:00|113054.8|113029.8|113079.6|113054.6|113080.8|113055.8|113045.8|113020.8|43
1736955490000|2025-01-15 15:38:10|113079.2|113054.2|113076|113051|113081.7|113056.7|113069.4|113044.4|28
1736955500000|2025-01-15 15:38:20|113076.5|113051.5|113073.5|113048.5|113076.9|113051.9|113073.1|113048.1|15
1736955510000|2025-01-15 15:38:30|113072|113047|113062|113037|113072|113047|113056.3|113031.3|25
1736955520000|2025-01-15 15:38:40|113062.5|113037.5|113063.8|113038.8|113067.8|113042.8|113060.1|113035.1|30
1736955530000|2025-01-15 15:38:50|113063.2|113038.2|113054.5|113029.5|113064.4|113039.4|113052|113027|27
1736955540000|2025-01-15 15:39:00|113053.5|113028.5|113047.5|113022.5|113053.9|113028.9|113041.5|113016.5|40
1736955550000|2025-01-15 15:39:10|113048.8|113023.8|113023.9|112998.9|113048.8|113023.8|113023.5|112998.5|32
1736955560000|2025-01-15 15:39:20|113022.8|112997.8|113052|113027|113052.1|113027.1|113022.5|112997.5|33
1736955570000|2025-01-15 15:39:30|113051.2|113026.2|113049.6|113024.6|113059.5|113034.5|113048.1|113023.1|24
1736955580000|2025-01-15 15:39:40|113050.1|113025.1|113070.1|113045.1|113075.7|113050.7|113050.1|113025.1|33
1736955590000|2025-01-15 15:39:50|113065.7|113040.7|113071.5|113046.5|113074.3|113049.3|113062.9|113037.9|24
1736955600000|2025-01-15 15:40:00|113072.3|113047.3|113108.7|113083.7|113109.7|113084.7|113071.7|113046.7|43
1736955610000|2025-01-15 15:40:10|113107.1|113082.1|113115.1|113090.1|113127.3|113102.3|113107.1|113082.1|34
1736955620000|2025-01-15 15:40:20|113114.1|113089.1|113116.5|113091.5|113119.4|113094.4|113110.4|113085.4|29
1736955630000|2025-01-15 15:40:30|113116.8|113091.8|113112.7|113087.7|113118.9|113093.9|113112.2|113087.2|29
1736955640000|2025-01-15 15:40:40|113110.8|113085.8|113125|113100|113126|113101|113107.7|113082.7|28
1736955650000|2025-01-15 15:40:50|113124.1|113099.1|113121.2|113096.2|113124.1|113099.1|113116.3|113091.3|20
1736955660000|2025-01-15 15:41:00|113120.5|113095.5|113119.1|113094.1|113127|113102|113108.3|113083.3|46
1736955670000|2025-01-15 15:41:10|113119.5|113094.5|113109.3|113084.3|113119.5|113094.5|113100.8|113075.8|33
1736955680000|2025-01-15 15:41:20|113108.5|113083.5|113108.4|113083.4|113119.7|113094.7|113102.7|113077.7|47
1736955690000|2025-01-15 15:41:30|113107.9|113082.9|113105.9|113080.9|113109.4|113084.4|113105.7|113080.7|21
1736955700000|2025-01-15 15:41:40|113105.6|113080.6|113097.2|113072.2|113108.3|113083.3|113086.8|113061.8|33
1736955710000|2025-01-15 15:41:50|113097.4|113072.4|113098.5|113073.5|113100.5|113075.5|113095|113070|27
1736955720000|2025-01-15 15:42:00|113097.9|113072.9|113089.5|113064.5|113097.9|113072.9|113085.5|113060.5|33
1736955730000|2025-01-15 15:42:10|113090.9|113065.9|113079.8|113054.8|113093|113068|113075.5|113050.5|32
1736955740000|2025-01-15 15:42:20|113079.1|113054.1|113081.5|113056.5|113082.9|113057.9|113076.1|113051.1|18
1736955750000|2025-01-15 15:42:30|113082.7|113057.7|113085.2|113060.2|113085.2|113060.2|113081|113056|17
1736955760000|2025-01-15 15:42:40|113084.6|113059.6|113098.3|113073.3|113098.3|113073.3|113076.1|113051.1|40
1736955770000|2025-01-15 15:42:50|113096.5|113071.5|113089.8|113064.8|113096.5|113071.5|113088.3|113063.3|20
1736955780000|2025-01-15 15:43:00|113090.9|113065.9|113096.5|113071.5|113101.9|113076.9|113090.6|113065.6|28
1736955790000|2025-01-15 15:43:10|113096.6|113071.6|113092.9|113067.9|113099.5|113074.5|113092.9|113067.9|30
1736955800000|2025-01-15 15:43:20|113092.4|113067.4|113083.1|113058.1|113092.4|113067.4|113077.1|113052.1|26
1736955810000|2025-01-15 15:43:30|113082.4|113057.4|113081.4|113056.4|113082.4|113057.4|113080.6|113055.6|8
1736955820000|2025-01-15 15:43:40|113081.2|113056.2|113073.6|113048.6|113082.5|113057.5|113073.6|113048.6|26
1736955830000|2025-01-15 15:43:50|113073.9|113048.9|113088.1|113063.1|113088.1|113063.1|113073.1|113048.1|19
1736955840000|2025-01-15 15:44:00|113087.6|113062.6|113115.7|113090.7|113117.7|113092.7|113084.4|113059.4|39
1736955850000|2025-01-15 15:44:10|113113.6|113088.6|113112.5|113087.5|113113.6|113088.6|113099.5|113074.5|35
1736955860000|2025-01-15 15:44:20|113112|113087|113114.7|113089.7|113116.9|113091.9|113104.4|113079.4|35
1736955870000|2025-01-15 15:44:30|113116.7|113091.7|113122|113097|113123|113098|113114|113089|37
1736955880000|2025-01-15 15:44:40|113122.9|113097.9|113123|113098|113130.1|113105.1|113118.7|113093.7|26
1736955890000|2025-01-15 15:44:50|113122.5|113097.5|113121.5|113096.5|113122.5|113097.5|113115.2|113090.2|28
1736955900000|2025-01-15 15:45:00|113120.1|113095.1|113133|113108|113136|113111|113119.5|113094.5|25
1736955910000|2025-01-15 15:45:10|113135.5|113110.5|113130.4|113105.4|113139|113114|113128.5|113103.5|36
1736955920000|2025-01-15 15:45:20|113130.3|113105.3|113138.1|113113.1|113145.7|113120.7|113129.2|113104.2|39
1736955930000|2025-01-15 15:45:30|113137|113112|113143|113118|113144.4|113119.4|113134.9|113109.9|30
1736955940000|2025-01-15 15:45:40|113143.8|113118.8|113136.5|113111.5|113144.3|113119.3|113127.7|113102.7|27
1736955950000|2025-01-15 15:45:50|113134.7|113109.7|113129.3|113104.3|113139.7|113114.7|113125.6|113100.6|30
1736955960000|2025-01-15 15:46:00|113129.5|113104.5|113127.7|113102.7|113130.9|113105.9|113125.4|113100.4|35
1736955970000|2025-01-15 15:46:10|113128.7|113103.7|113143.5|113118.5|113143.5|113118.5|113128.7|113103.7|41
1736955980000|2025-01-15 15:46:20|113142.8|113117.8|113179|113154|113182.9|113157.9|113140.6|113115.6|50
1736955990000|2025-01-15 15:46:30|113178|113153|113182.6|113157.6|113185|113160|113177.1|113152.1|29
1736956000000|2025-01-15 15:46:40|113183.6|113158.6|113180.6|113155.6|113194.9|113169.9|113178.9|113153.9|44
1736956010000|2025-01-15 15:46:50|113180.3|113155.3|113192|113167|113198.4|113173.4|113180.3|113155.3|41
1736956020000|2025-01-15 15:47:00|113193.3|113168.3|113225.4|113200.4|113236.3|113204.6|113193.3|113168.3|40
1736956030000|2025-01-15 15:47:10|113225.5|113200.5|113213.4|113188.4|113225.5|113200.5|113199.6|113174.6|50
1736956040000|2025-01-15 15:47:20|113211.5|113186.5|113220.4|113195.4|113224.3|113199.3|113211.5|113186.5|24
1736956050000|2025-01-15 15:47:30|113221.7|113196.7|113220.1|113195.1|113224.1|113199.1|113216.5|113191.5|28
1736956060000|2025-01-15 15:47:40|113222|113197|113217.1|113192.1|113222.1|113197.1|113212.7|113187.7|21
1736956070000|2025-01-15 15:47:50|113218.6|113193.6|113213.5|113188.5|113224.1|113199.1|113212.2|113187.2|36
1736956080000|2025-01-15 15:48:00|113211.2|113186.2|113189.4|113164.4|113211.2|113186.2|113185.6|113160.6|36
1736956090000|2025-01-15 15:48:10|113189.1|113164.1|113187.7|113162.7|113197.7|113172.7|113184.8|113159.8|19
1736956100000|2025-01-15 15:48:20|113186|113161|113183|113158|113186.9|113161.9|113177.7|113152.7|35
1736956110000|2025-01-15 15:48:30|113183.7|113158.7|113187.1|113162.1|113192.6|113167.6|113179.8|113154.8|36
1736956120000|2025-01-15 15:48:40|113186|113161|113188|113163|113192.4|113167.4|113185.7|113160.7|29
1736956130000|2025-01-15 15:48:50|113188.7|113163.7|113207.7|113182.7|113210.5|113185.5|113188.7|113163.7|41
1736956140000|2025-01-15 15:49:00|113206.4|113181.4|113203.4|113178.4|113209.5|113184.5|113193.6|113168.6|35
1736956150000|2025-01-15 15:49:10|113202.9|113177.9|113201.8|113176.8|113204.2|113179.2|113196.7|113171.7|18
1736956160000|2025-01-15 15:49:20|113202.4|113177.4|113210.7|113185.7|113210.7|113185.7|113201.8|113176.8|38
1736956170000|2025-01-15 15:49:30|113212.2|113187.2|113226.7|113201.7|113231.3|113206.3|113211.2|113186.2|39
1736956180000|2025-01-15 15:49:40|113226.5|113201.5|113229.9|113204.9|113235.4|113210.4|113223.7|113198.7|33
1736956190000|2025-01-15 15:49:50|113231.4|113206.4|113244.9|113219.9|113253.2|113228.2|113229.2|113204.2|45
1736956200000|2025-01-15 15:50:00|113239.9|113214.9|113250.3|113225.3|113250.3|113225.3|113230.3|113205.3|45
1736956210000|2025-01-15 15:50:10|113248|113223|113243.1|113218.1|113253.4|113228.4|113241.1|113216.1|37
1736956220000|2025-01-15 15:50:20|113244.7|113219.7|113246.2|113221.2|113248.3|113223.3|113242.7|113217.7|33
1736956230000|2025-01-15 15:50:30|113246.9|113221.9|113238.6|113213.6|113247.1|113222.1|113229|113204|47
1736956240000|2025-01-15 15:50:40|113238.8|113213.8|113242|113217|113247.8|113222.8|113237.1|113212.1|37
1736956250000|2025-01-15 15:50:50|113242.6|113217.6|113254.4|113229.4|113259.9|113234.9|113242.6|113217.6|37
1736956260000|2025-01-15 15:51:00|113252.2|113227.2|113254.9|113229.9|113261.9|113236.9|113252.2|113227.2|39
1736956270000|2025-01-15 15:51:10|113254.4|113229.4|113254.6|113229.6|113258.5|113233.5|113251.1|113226.1|35
1736956280000|2025-01-15 15:51:20|113252.9|113227.9|113266|113241|113267|113242|113252.9|113227.9|28
1736956290000|2025-01-15 15:51:30|113267|113242|113268.7|113243.7|113272.8|113247.8|113260.2|113235.2|34
1736956300000|2025-01-15 15:51:40|113266.9|113241.9|113272.8|113247.8|113278.4|113253.4|113266.9|113241.9|47
1736956310000|2025-01-15 15:51:50|113269.5|113244.5|113269.7|113244.7|113273.6|113248.6|113262.4|113237.4|40
1736956320000|2025-01-15 15:52:00|113269|113244|113263.5|113238.5|113269|113244|113260.7|113235.7|36
1736956330000|2025-01-15 15:52:10|113262.6|113237.6|113259.2|113234.2|113268.9|113243.9|113257.1|113232.1|33
1736956340000|2025-01-15 15:52:20|113257.1|113232.1|113248|113223|113263.9|113238.9|113248|113223|35
1736956350000|2025-01-15 15:52:30|113247.8|113222.8|113228|113203|113252.1|113227.1|113228|113203|38
1736956360000|2025-01-15 15:52:40|113228.7|113203.7|113228.2|113203.2|113238.2|113213.2|113223.9|113198.9|47
1736956370000|2025-01-15 15:52:50|113227.3|113202.3|113234.5|113209.5|113245.5|113220.5|113224.3|113199.3|40
1736956380000|2025-01-15 15:53:00|113237.4|113212.4|113236.8|113211.8|113248.3|113223.3|113234|113209|31
1736956390000|2025-01-15 15:53:10|113238.9|113213.9|113257.2|113232.2|113260.2|113235.2|113237.3|113212.3|43
1736956400000|2025-01-15 15:53:20|113257.8|113232.8|113260.3|113235.3|113260.9|113235.9|113252.4|113227.4|36
1736956410000|2025-01-15 15:53:30|113259.4|113234.4|113255.5|113230.5|113260.3|113235.3|113246|113221|42
1736956420000|2025-01-15 15:53:40|113255.2|113230.2|113262.7|113237.7|113264.2|113239.2|113250.3|113225.3|35
1736956430000|2025-01-15 15:53:50|113262.8|113237.8|113250.7|113225.7|113268.2|113243.2|113250|113225|36
1736956440000|2025-01-15 15:54:00|113253.7|113228.7|113262.3|113237.3|113267.5|113242.5|113253.7|113228.7|41
1736956450000|2025-01-15 15:54:10|113262.2|113237.2|113250.1|113225.1|113262.2|113237.2|113241.5|113216.5|37
1736956460000|2025-01-15 15:54:20|113247.2|113222.2|113240.8|113215.8|113248.1|113223.1|113235.2|113210.2|33
1736956470000|2025-01-15 15:54:30|113240.9|113215.9|113254.4|113229.4|113258.5|113233.5|113240.7|113215.7|28
1736956480000|2025-01-15 15:54:40|113255.8|113230.8|113256.6|113231.6|113266.7|113241.7|113255.8|113230.8|39
1736956490000|2025-01-15 15:54:50|113256.5|113231.5|113254.6|113229.6|113263.3|113238.3|113250|113225|45
1736956500000|2025-01-15 15:55:00|113253|113228|113249.3|113224.3|113253.3|113228.3|113243.6|113218.6|42
1736956510000|2025-01-15 15:55:10|113245.4|113220.4|113237.5|113212.5|113245.4|113220.4|113235.4|113210.4|29
1736956520000|2025-01-15 15:55:20|113238.3|113213.3|113230.5|113205.5|113247.2|113222.2|113230.1|113205.1|40
1736956530000|2025-01-15 15:55:30|113230.7|113205.7|113221.1|113196.1|113232.2|113207.2|113215.4|113190.4|32
1736956540000|2025-01-15 15:55:40|113220.1|113195.1|113222.7|113197.7|113230.3|113205.3|113217.3|113192.3|35
1736956550000|2025-01-15 15:55:50|113222.9|113197.9|113217.4|113192.4|113222.9|113197.9|113215.8|113190.8|26
1736956560000|2025-01-15 15:56:00|113218.2|113193.2|113234.1|113209.1|113235.4|113210.4|113218.2|113193.2|22
1736956570000|2025-01-15 15:56:10|113234.2|113209.2|113238|113213|113255.8|113230.8|113231.5|113206.5|51
1736956580000|2025-01-15 15:56:20|113238.1|113213.1|113238.8|113213.8|113243.2|113218.2|113234.3|113209.3|38
1736956590000|2025-01-15 15:56:30|113239.6|113214.6|113239.6|113214.6|113243.5|113218.5|113238.1|113213.1|32
1736956600000|2025-01-15 15:56:40|113241.3|113216.3|113243.3|113218.3|113245.5|113220.5|113236.3|113211.3|39
1736956610000|2025-01-15 15:56:50|113243.4|113218.4|113235.1|113210.1|113243.4|113218.4|113233.7|113208.7|48
1736956620000|2025-01-15 15:57:00|113235.6|113210.6|113236.5|113211.5|113242|113217|113234.4|113209.4|38
1736956630000|2025-01-15 15:57:10|113236.2|113211.2|113241.2|113216.2|113243.2|113218.2|113233|113208|35
1736956640000|2025-01-15 15:57:20|113240.3|113215.3|113232.3|113207.3|113249.4|113224.4|113225.2|113200.2|47
1736956650000|2025-01-15 15:57:30|113226.1|113201.1|113235.4|113210.4|113246.6|113221.6|113221|113196|50
1736956660000|2025-01-15 15:57:40|113235|113210|113227.3|113202.3|113236.1|113211.1|113225.4|113200.4|29
1736956670000|2025-01-15 15:57:50|113227.1|113202.1|113228.1|113203.1|113232.5|113207.5|113218.1|113193.1|44
1736956680000|2025-01-15 15:58:00|113227.9|113202.9|113228.7|113203.7|113233.3|113208.3|113219.8|113194.8|50
1736956690000|2025-01-15 15:58:10|113229.2|113204.2|113232.4|113207.4|113237|113212|113225.2|113200.2|50
1736956700000|2025-01-15 15:58:20|113230.2|113205.2|113243.4|113218.4|113243.4|113218.4|113230.2|113205.2|42
1736956710000|2025-01-15 15:58:30|113243.3|113218.3|113242|113217|113244.3|113219.3|113238.8|113213.8|30
1736956720000|2025-01-15 15:58:40|113242.9|113217.9|113259.1|113234.1|113260.4|113235.4|113238.7|113213.7|52
1736956730000|2025-01-15 15:58:50|113259.4|113234.4|113240.7|113215.7|113259.4|113234.4|113240.7|113215.7|37
1736956740000|2025-01-15 15:59:00|113241.2|113216.2|113236.3|113211.3|113244.1|113219.1|113232.5|113207.5|38
1736956750000|2025-01-15 15:59:10|113235.8|113210.8|113235.7|113210.7|113239.9|113214.9|113229|113204|29
1736956760000|2025-01-15 15:59:20|113235.2|113210.2|113248.4|113223.4|113248.6|113223.6|113234.9|113209.9|28
1736956770000|2025-01-15 15:59:30|113249|113224|113257.4|113232.4|113257.7|113232.7|113249|113224|22
1736956780000|2025-01-15 15:59:40|113255.8|113230.8|113249.5|113224.5|113258.4|113233.4|113249.5|113224.5|33
1736956790000|2025-01-15 15:59:50|113249.7|113224.7|113267.2|113242.2|113270|113245|113248|113223|51
1736956800000|2025-01-15 16:00:00|113269|113244|113248.2|113223.2|113276.7|113251.7|113248.2|113223.2|43
1736956810000|2025-01-15 16:00:10|113248.4|113223.4|113260.6|113235.6|113261.2|113236.2|113238.8|113213.8|38
1736956820000|2025-01-15 16:00:20|113260|113235|113251.6|113226.6|113260|113235|113246.6|113221.6|42
1736956830000|2025-01-15 16:00:30|113250.9|113225.9|113255.2|113230.2|113255.3|113230.3|113249.9|113224.9|44
1736956840000|2025-01-15 16:00:40|113256.4|113231.4|113257.3|113232.3|113259.8|113234.8|113252.7|113227.7|39
1736956850000|2025-01-15 16:00:50|113258|113233|113258.1|113233.1|113263.5|113238.5|113257.3|113232.3|34
1736956860000|2025-01-15 16:01:00|113258.2|113233.2|113286.6|113261.6|113288.6|113263.6|113258.2|113233.2|57
1736956870000|2025-01-15 16:01:10|113287.3|113262.3|113271.2|113246.2|113287.9|113262.9|113264.1|113239.1|49
1736956880000|2025-01-15 16:01:20|113271.4|113246.4|113265|113240|113271.5|113246.5|113261.4|113236.4|37
1736956890000|2025-01-15 16:01:30|113264|113239|113258.2|113233.2|113269.5|113244.5|113257.7|113232.7|39
1736956900000|2025-01-15 16:01:40|113257.4|113232.4|113260.7|113235.7|113263.4|113238.4|113255.9|113230.9|47
1736956910000|2025-01-15 16:01:50|113260.1|113235.1|113258|113233|113263.6|113238.6|113254.2|113229.2|35
1736956920000|2025-01-15 16:02:00|113258.6|113233.6|113268.8|113243.8|113272.7|113247.7|113258.6|113233.6|39
1736956930000|2025-01-15 16:02:10|113268.2|113243.2|113235|113210|113268.2|113243.2|113235|113210|42
1736956940000|2025-01-15 16:02:20|113234.4|113209.4|113240|113215|113244.2|113219.2|113223.5|113198.5|41
1736956950000|2025-01-15 16:02:30|113239.2|113214.2|113251|113226|113252.1|113227.1|113236.4|113211.4|26
1736956960000|2025-01-15 16:02:40|113252.7|113227.7|113236.8|113211.8|113257.5|113232.5|113236.8|113211.8|32
1736956970000|2025-01-15 16:02:50|113237.3|113212.3|113260.7|113235.7|113265|113240|113236.8|113211.8|27
1736956980000|2025-01-15 16:03:00|113260.2|113235.2|113253|113228|113260.2|113235.2|113245.4|113220.4|40
1736956990000|2025-01-15 16:03:10|113257.4|113232.4|113257.5|113232.5|113264.4|113239.4|113250.2|113225.2|45
1736957000000|2025-01-15 16:03:20|113259.1|113234.1|113267.8|113242.8|113272.6|113247.6|113256.3|113231.3|39
1736957010000|2025-01-15 16:03:30|113268.8|113243.8|113265.9|113240.9|113278.3|113253.3|113265.9|113240.9|22
1736957020000|2025-01-15 16:03:40|113263.5|113238.5|113279.2|113254.2|113279.2|113254.2|113262|113237|47
1736957030000|2025-01-15 16:03:50|113281.2|113256.2|113290.6|113265.6|113293.7|113268.7|113281|113256|41
1736957040000|2025-01-15 16:04:00|113290.7|113265.7|113284.6|113259.6|113292.2|113267.2|113280.6|113255.6|30
1736957050000|2025-01-15 16:04:10|113285.3|113260.3|113282.7|113257.7|113286.9|113261.9|113282.1|113257.1|23
1736957060000|2025-01-15 16:04:20|113284.2|113259.2|113277.1|113252.1|113285.8|113260.8|113276.4|113251.4|30
1736957070000|2025-01-15 16:04:30|113277.9|113252.9|113275.7|113250.7|113277.9|113252.9|113271.1|113246.1|22
1736957080000|2025-01-15 16:04:40|113276.2|113251.2|113281.8|113256.8|113281.8|113256.8|113273.3|113248.3|24
1736957090000|2025-01-15 16:04:50|113281.4|113256.4|113288.2|113263.2|113289.2|113264.2|113280.2|113255.2|16
1736957100000|2025-01-15 16:05:00|113288.7|113263.7|113281|113256|113290|113265|113280.3|113255.3|22
1736957110000|2025-01-15 16:05:10|113280.9|113255.9|113261.4|113236.4|113281|113256|113255|113230|37
1736957120000|2025-01-15 16:05:20|113260.4|113235.4|113261.5|113236.5|113263.5|113238.5|113255|113230|24
1736957130000|2025-01-15 16:05:30|113262.3|113237.3|113264.4|113239.4|113266.9|113241.9|113261.8|113236.8|28
1736957140000|2025-01-15 16:05:40|113266.8|113241.8|113263.6|113238.6|113266.8|113241.8|113263.6|113238.6|15
1736957150000|2025-01-15 16:05:50|113263.7|113238.7|113275.4|113250.4|113276.9|113251.9|113263.3|113238.3|19
1736957160000|2025-01-15 16:06:00|113276.4|113251.4|113287.8|113262.8|113294.5|113269.5|113276.1|113251.1|34
1736957170000|2025-01-15 16:06:10|113288.5|113263.5|113280.4|113255.4|113289.3|113264.3|113280.4|113255.4|26
1736957180000|2025-01-15 16:06:20|113279.2|113254.2|113278.5|113253.5|113279.2|113254.2|113270.4|113245.4|25
1736957190000|2025-01-15 16:06:30|113279.3|113254.3|113284.9|113259.9|113286.7|113261.7|113279.3|113254.3|8
1736957200000|2025-01-15 16:06:40|113285|113260|113274.1|113224.1|113294.2|113269.2|113267.1|113224.1|34
1736957210000|2025-01-15 16:06:50|113281.7|113231.7|113300.1|113275.1|113304.6|113279.6|113264.7|113230.8|36
1736957220000|2025-01-15 16:07:00|113298.5|113273.5|113299.8|113274.8|113304.2|113279.2|113290.3|113265.3|51
1736957230000|2025-01-15 16:07:10|113299.1|113274.1|113302.5|113277.5|113304.4|113279.4|113292.9|113267.9|56
1736957240000|2025-01-15 16:07:20|113302.4|113277.4|113305|113280|113306.4|113281.4|113302.3|113277.3|37
1736957250000|2025-01-15 16:07:30|113304.7|113279.7|113307.3|113282.3|113308.7|113283.7|113303.3|113278.3|24
1736957260000|2025-01-15 16:07:40|113307.1|113282.1|113306.2|113281.2|113308|113283|113304.1|113279.1|18
1736957270000|2025-01-15 16:07:50|113307.1|113282.1|113291.3|113266.3|113307.1|113282.1|113289.7|113264.7|30
1736957280000|2025-01-15 16:08:00|113290.6|113265.6|113312.2|113287.2|113316.8|113291.8|113290.5|113265.5|31
1736957290000|2025-01-15 16:08:10|113311.2|113286.2|113334.1|113309.1|113335.7|113310.7|113307.8|113282.8|43
1736957300000|2025-01-15 16:08:20|113333.7|113308.7|113327.1|113302.1|113337.6|113312.6|113325|113300|50
1736957310000|2025-01-15 16:08:30|113326|113301|113331.8|113306.8|113337.8|113312.8|113324|113299|27
1736957320000|2025-01-15 16:08:40|113333.6|113308.6|113337.3|113312.3|113343.3|113318.3|113332.3|113307.3|38
1736957330000|2025-01-15 16:08:50|113338.5|113313.5|113344.5|113319.5|113355.9|113330.9|113337.7|113312.7|43
1736957340000|2025-01-15 16:09:00|113345.1|113320.1|113340.1|113315.1|113347.1|113322.1|113337.2|113312.2|34
1736957350000|2025-01-15 16:09:10|113340.8|113315.8|113346.2|113321.2|113346.6|113321.6|113338.4|113313.4|33
1736957360000|2025-01-15 16:09:20|113346.6|113321.6|113328|113303|113350.2|113325.2|113326.9|113301.9|40
1736957370000|2025-01-15 16:09:30|113332|113307|113336.6|113311.6|113342.2|113317.2|113331|113306|36
1736957380000|2025-01-15 16:09:40|113337.6|113312.6|113346.9|113321.9|113348.3|113323.3|113337.6|113312.6|29
1736957390000|2025-01-15 16:09:50|113346.8|113321.8|113336|113311|113358.9|113333.9|113330.9|113305.9|43
1736957400000|2025-01-15 16:10:00|113336.5|113311.5|113332.9|113307.9|113338.5|113313.5|113328.5|113303.5|31
1736957410000|2025-01-15 16:10:10|113333.7|113308.7|113350.7|113325.7|113352.5|113327.5|113333.7|113308.7|47
1736957420000|2025-01-15 16:10:20|113349.5|113324.5|113361|113336|113362.2|113337.2|113347.5|113322.5|43
1736957430000|2025-01-15 16:10:30|113362|113337|113347|113322|113362.6|113337.6|113347|113322|34
1736957440000|2025-01-15 16:10:40|113349.9|113324.9|113349.1|113324.1|113352.1|113327.1|113347.6|113322.6|25
1736957450000|2025-01-15 16:10:50|113348|113323|113351.9|113326.9|113355.1|113330.1|113345.2|113320.2|26
1736957460000|2025-01-15 16:11:00|113352.9|113327.9|113330.7|113305.7|113352.9|113327.9|113330.7|113305.7|27
1736957470000|2025-01-15 16:11:10|113331.7|113306.7|113335.5|113310.5|113338.9|113313.9|113329.8|113304.8|18
1736957480000|2025-01-15 16:11:20|113337|113312|113341.1|113316.1|113343.4|113318.4|113334.4|113309.4|27
1736957490000|2025-01-15 16:11:30|113342|113317|113364.7|113339.7|113371.6|113346.6|113335.5|113310.5|35
1736957500000|2025-01-15 16:11:40|113364.1|113339.1|113361.2|113336.2|113366.3|113341.3|113359.4|113334.4|27
1736957510000|2025-01-15 16:11:50|113362.7|113337.7|113384.8|113359.8|113394|113369|113362.7|113337.7|51
1736957520000|2025-01-15 16:12:00|113383.8|113358.8|113371|113346|113385.7|113360.7|113370.4|113345.4|51
1736957530000|2025-01-15 16:12:10|113370|113345|113372.5|113347.5|113378.9|113353.9|113369.8|113344.8|34
1736957540000|2025-01-15 16:12:20|113372.1|113347.1|113370.2|113345.2|113377.4|113352.4|113365.8|113340.8|31
1736957550000|2025-01-15 16:12:30|113373.6|113348.6|113370.9|113345.9|113381.7|113356.7|113367.8|113342.8|28
1736957560000|2025-01-15 16:12:40|113374.2|113349.2|113364.6|113339.6|113374.2|113349.2|113363.6|113338.6|23
1736957570000|2025-01-15 16:12:50|113365|113340|113334.5|113309.5|113365|113340|113334.5|113309.5|43
1736957580000|2025-01-15 16:13:00|113336.3|113311.3|113351.1|113326.1|113352.1|113327.1|113328.2|113303.2|39
1736957590000|2025-01-15 16:13:10|113347.9|113322.9|113346.3|113321.3|113353|113328|113343.8|113318.8|41
1736957600000|2025-01-15 16:13:20|113345.6|113320.6|113362|113337|113366.3|113341.3|113345|113320|37
1736957610000|2025-01-15 16:13:30|113364|113339|113357.8|113332.8|113364.4|113339.4|113355.5|113330.5|25
1736957620000|2025-01-15 16:13:40|113357.7|113332.7|113335.7|113310.7|113361.8|113336.8|113335.7|113310.7|33
1736957630000|2025-01-15 16:13:50|113336.4|113311.4|113346.5|113321.5|113350.3|113325.3|113336.4|113311.4|26
1736957640000|2025-01-15 16:14:00|113333.8|113308.8|113333|113308|113343.7|113318.7|113332.9|113307.9|30
1736957650000|2025-01-15 16:14:10|113334.1|113309.1|113323.9|113298.9|113340.4|113315.4|113317.2|113292.2|26
1736957660000|2025-01-15 16:14:20|113323.5|113298.5|113323.3|113298.3|113326.6|113301.6|113315.1|113290.1|42
1736957670000|2025-01-15 16:14:30|113323.9|113298.9|113313.8|113288.8|113326|113301|113312.6|113287.6|38
1736957680000|2025-01-15 16:14:40|113313.9|113288.9|113311.2|113286.2|113313.9|113288.9|113300.9|113275.9|39
1736957690000|2025-01-15 16:14:50|113313.4|113288.4|113319.1|113294.1|113319.1|113294.1|113311.8|113286.8|19
1736957700000|2025-01-15 16:15:00|113318.1|113293.1|113312.2|113287.2|113318.1|113293.1|113304.6|113279.6|29
1736957710000|2025-01-15 16:15:10|113312.5|113287.5|113302.4|113277.4|113313.3|113288.3|113300.2|113275.2|34
1736957720000|2025-01-15 16:15:20|113303.1|113278.1|113312.7|113287.7|113312.7|113287.7|113301.6|113276.6|31
1736957730000|2025-01-15 16:15:30|113313.1|113288.1|113315.8|113290.8|113320|113295|113303.9|113278.9|25
1736957740000|2025-01-15 16:15:40|113315.7|113290.7|113307.6|113282.6|113317.5|113292.5|113306.4|113281.4|25
1736957750000|2025-01-15 16:15:50|113308.1|113283.1|113320.9|113295.9|113320.9|113295.9|113308.1|113283.1|22
1736957760000|2025-01-15 16:16:00|113321.7|113296.7|113313.6|113288.6|113322.6|113297.6|113313.6|113288.6|14
1736957770000|2025-01-15 16:16:10|113312.6|113287.6|113330|113305|113333.5|113308.5|113312.3|113287.3|45
1736957780000|2025-01-15 16:16:20|113328.4|113303.4|113331.7|113306.7|113335.1|113310.1|113320.7|113295.7|32
1736957790000|2025-01-15 16:16:30|113333.7|113308.7|113340.9|113315.9|113347.4|113322.4|113331.6|113306.6|33
1736957800000|2025-01-15 16:16:40|113340.1|113315.1|113317.4|113292.4|113342.2|113317.2|113311.3|113286.3|30
1736957810000|2025-01-15 16:16:50|113317.3|113292.3|113316.9|113291.9|113320.8|113295.8|113312.4|113287.4|21
1736957820000|2025-01-15 16:17:00|113316.1|113291.1|113313.6|113288.6|113318.1|113293.1|113311.3|113286.3|20
1736957830000|2025-01-15 16:17:10|113314.9|113289.9|113326.3|113301.3|113327.8|113302.8|113314.9|113289.9|28
1736957840000|2025-01-15 16:17:20|113326.5|113301.5|113326.7|113301.7|113328.2|113303.2|113323.9|113298.9|20
1736957850000|2025-01-15 16:17:30|113326.1|113301.1|113327.5|113302.5|113329|113304|113324.1|113299.1|21
1736957860000|2025-01-15 16:17:40|113327.6|113302.6|113346.1|113321.1|113352.6|113327.6|113327.6|113302.6|17
1736957870000|2025-01-15 16:17:50|113344.5|113319.5|113339.8|113314.8|113352.3|113327.3|113336.8|113311.8|24
1736957880000|2025-01-15 16:18:00|113339.4|113314.4|113357.4|113332.4|113359.4|113334.4|113339.4|113314.4|27
1736957890000|2025-01-15 16:18:10|113358.6|113333.6|113351.9|113326.9|113359.1|113334.1|113350|113325|23
1736957900000|2025-01-15 16:18:20|113352.9|113327.9|113343|113318|113365.3|113340.3|113341.4|113316.4|47
1736957910000|2025-01-15 16:18:30|113343.8|113318.8|113342.4|113317.4|113355.4|113330.4|113342|113317|30
1736957920000|2025-01-15 16:18:40|113343.4|113318.4|113344.2|113319.2|113347.6|113322.6|113338.9|113313.9|28
1736957930000|2025-01-15 16:18:50|113344.8|113319.8|113345.8|113320.8|113350.9|113325.9|113343|113318|32
1736957940000|2025-01-15 16:19:00|113346.3|113321.3|113337.4|113312.4|113350.9|113325.9|113333.1|113308.1|29
1736957950000|2025-01-15 16:19:10|113333.2|113308.2|113328.1|113303.1|113337|113312|113327|113302|26
1736957960000|2025-01-15 16:19:20|113329.4|113304.4|113339.5|113314.5|113346.8|113321.8|113329.4|113304.4|27
1736957970000|2025-01-15 16:19:30|113340.4|113315.4|113341.6|113316.6|113345.5|113320.5|113338.1|113313.1|23
1736957980000|2025-01-15 16:19:40|113339.8|113314.8|113322.9|113297.9|113339.8|113314.8|113317.3|113292.3|31
1736957990000|2025-01-15 16:19:50|113322.2|113297.2|113345.2|113320.2|113350.9|113325.9|113318.4|113293.4|23
1736958000000|2025-01-15 16:20:00|113346.4|113321.4|113345.6|113320.6|113349.3|113324.3|113339.6|113314.6|21
1736958010000|2025-01-15 16:20:10|113346|113321|113349.4|113324.4|113350.1|113325.1|113337.2|113312.2|30
1736958020000|2025-01-15 16:20:20|113350.8|113325.8|113354.2|113329.2|113364.7|113339.7|113350.5|113325.5|46
1736958030000|2025-01-15 16:20:30|113348.9|113323.9|113350.7|113325.7|113355.8|113330.8|113348.6|113323.6|40
1736958040000|2025-01-15 16:20:40|113349.5|113324.5|113351.5|113326.5|113352.4|113327.4|113336.2|113311.2|30
1736958050000|2025-01-15 16:20:50|113353.7|113328.7|113361.6|113336.6|113366|113341|113350.5|113325.5|32
1736958060000|2025-01-15 16:21:00|113361.8|113336.8|113361.4|113336.4|113365.6|113340.6|113352.9|113327.9|46
1736958070000|2025-01-15 16:21:10|113362.6|113337.6|113367.7|113342.7|113373.8|113348.8|113362.6|113337.6|25
1736958080000|2025-01-15 16:21:20|113368.1|113343.1|113362.7|113337.7|113373.4|113348.4|113361.1|113336.1|39
1736958090000|2025-01-15 16:21:30|113363.1|113338.1|113363.2|113338.2|113374.4|113349.4|113361|113336|54
1736958100000|2025-01-15 16:21:40|113365.3|113340.3|113356.2|113331.2|113367.3|113342.3|113355.1|113330.1|28
1736958110000|2025-01-15 16:21:50|113355.6|113330.6|113337.9|113312.9|113356.4|113331.4|113337.9|113312.9|32
1736958120000|2025-01-15 16:22:00|113336.5|113311.5|113293.4|113268.4|113337.1|113312.1|113292.3|113267.3|55
1736958130000|2025-01-15 16:22:10|113292|113267|113297.4|113272.4|113302.1|113277.1|113282.9|113257.9|47
1736958140000|2025-01-15 16:22:20|113299|113274|113298.7|113273.7|113300.1|113275.1|113292.3|113267.3|32
1736958150000|2025-01-15 16:22:30|113297.5|113272.5|113283.1|113258.1|113297.5|113272.5|113283.1|113258.1|31
1736958160000|2025-01-15 16:22:40|113284.3|113259.3|113271.2|113246.2|113284.9|113259.9|113268.2|113243.2|28
1736958170000|2025-01-15 16:22:50|113271.1|113246.1|113256.7|113231.7|113271.2|113246.2|113254.2|113229.2|44
1736958180000|2025-01-15 16:23:00|113260.4|113235.4|113270.7|113245.7|113270.7|113245.7|113257|113232|38
1736958190000|2025-01-15 16:23:10|113271.7|113246.7|113277.7|113252.7|113281.3|113256.3|113271.7|113246.7|23
1736958200000|2025-01-15 16:23:20|113277.2|113252.2|113289.4|113264.4|113290.7|113265.7|113275.8|113250.8|32
1736958210000|2025-01-15 16:23:30|113290.3|113265.3|113297.8|113272.8|113298.1|113273.1|113290.3|113265.3|29
1736958220000|2025-01-15 16:23:40|113297.4|113272.4|113290.9|113265.9|113302.2|113277.2|113289.2|113264.2|23
1736958230000|2025-01-15 16:23:50|113290.4|113265.4|113289.5|113264.5|113296.2|113271.2|113289.5|113264.5|15
1736958240000|2025-01-15 16:24:00|113290.3|113265.3|113308.5|113283.5|113308.5|113283.5|113290.3|113265.3|28
1736958250000|2025-01-15 16:24:10|113305.9|113280.9|113310.6|113285.6|113310.7|113285.7|113305.9|113280.9|19
1736958260000|2025-01-15 16:24:20|113310.7|113285.7|113321.1|113296.1|113323.9|113298.9|113309.1|113284.1|29
1736958270000|2025-01-15 16:24:30|113319.5|113294.5|113339.5|113314.5|113340.8|113315.8|113319.5|113294.5|27
1736958280000|2025-01-15 16:24:40|113338.5|113313.5|113338.1|113313.1|113341.4|113316.4|113335.2|113310.2|32
1736958290000|2025-01-15 16:24:50|113338.2|113313.2|113333.7|113308.7|113339|113314|113329.6|113304.6|22
1736958300000|2025-01-15 16:25:00|113331.7|113306.7|113331.5|113306.5|113338.2|113313.2|113328.3|113303.3|25
1736958310000|2025-01-15 16:25:10|113330.9|113305.9|113340.5|113315.5|113340.5|113315.5|113329.9|113304.9|17
1736958320000|2025-01-15 16:25:20|113339.8|113314.8|113339.9|113314.9|113341.1|113316.1|113335.3|113310.3|23
1736958330000|2025-01-15 16:25:30|113337.8|113312.8|113328.6|113303.6|113337.8|113312.8|113316.6|113291.6|31
1736958340000|2025-01-15 16:25:40|113325.8|113300.8|113336|113311|113336|113311|113320|113295|25
1736958350000|2025-01-15 16:25:50|113333.6|113308.6|113334.7|113309.7|113337.7|113312.7|113332.8|113307.8|25
1736958360000|2025-01-15 16:26:00|113332.2|113307.2|113328.7|113303.7|113335.4|113310.4|113328.7|113303.7|31
1736958370000|2025-01-15 16:26:10|113332|113307|113331.6|113306.6|113333.6|113308.6|113327.7|113302.7|33
1736958380000|2025-01-15 16:26:20|113332.6|113307.6|113335.7|113310.7|113337.6|113312.6|113331.4|113306.4|28
1736958390000|2025-01-15 16:26:30|113334.2|113309.2|113332.8|113307.8|113336.6|113311.6|113328.2|113303.2|29
1736958400000|2025-01-15 16:26:40|113333.1|113308.1|113331.5|113306.5|113334.6|113309.6|113329.9|113304.9|20
1736958410000|2025-01-15 16:26:50|113330.5|113305.5|113328.2|113303.2|113330.5|113305.5|113324.7|113299.7|20
1736958420000|2025-01-15 16:27:00|113328.3|113303.3|113318.1|113293.1|113329.1|113304.1|113312.1|113287.1|33
1736958430000|2025-01-15 16:27:10|113317.4|113292.4|113310.5|113285.5|113320.2|113295.2|113310.5|113285.5|28
1736958440000|2025-01-15 16:27:20|113311.1|113286.1|113310.4|113285.4|113312.3|113287.3|113298.6|113273.6|36
1736958450000|2025-01-15 16:27:30|113310.8|113285.8|113315.2|113290.2|113318.2|113293.2|113308.4|113283.4|29
1736958460000|2025-01-15 16:27:40|113315.9|113290.9|113319.7|113294.7|113325.1|113300.1|113315.9|113290.9|24
1736958470000|2025-01-15 16:27:50|113318.8|113293.8|113325.4|113300.4|113326.7|113301.7|113314.9|113289.9|31
1736958480000|2025-01-15 16:28:00|113326.3|113301.3|113326.4|113301.4|113328.7|113303.7|113319.5|113294.5|26
1736958490000|2025-01-15 16:28:10|113329.5|113304.5|113358.8|113333.8|113361.2|113336.2|113326.5|113301.5|34
1736958500000|2025-01-15 16:28:20|113357.9|113332.9|113362|113337|113364.7|113339.7|113354|113329|27
1736958510000|2025-01-15 16:28:30|113361.4|113336.4|113362.8|113337.8|113364.8|113339.8|113361.4|113336.4|17
1736958520000|2025-01-15 16:28:40|113362.7|113337.7|113367.3|113342.3|113368.1|113343.1|113356.2|113331.2|31
1736958530000|2025-01-15 16:28:50|113367.9|113342.9|113354.8|113329.8|113367.9|113342.9|113354.8|113329.8|45
1736958540000|2025-01-15 16:29:00|113354.7|113329.7|113344.8|113319.8|113359.2|113334.2|113344.2|113319.2|30
1736958550000|2025-01-15 16:29:10|113344.1|113319.1|113326.9|113301.9|113345.1|113320.1|113323.2|113298.2|40
1736958560000|2025-01-15 16:29:20|113328.7|113303.7|113318.9|113293.9|113329.1|113304.1|113316.3|113291.3|28
1736958570000|2025-01-15 16:29:30|113319.9|113294.9|113333.9|113308.9|113334|113309|113319.9|113294.9|33
1736958580000|2025-01-15 16:29:40|113334.2|113309.2|113339.7|113314.7|113340.6|113315.6|113333.5|113308.5|15
1736958590000|2025-01-15 16:29:50|113340.6|113315.6|113334.1|113309.1|113340.8|113315.8|113332.5|113307.5|19
1736958600000|2025-01-15 16:30:00|113332.8|113307.8|113349.1|113324.1|113349.1|113324.1|113325.8|113300.8|49
1736958610000|2025-01-15 16:30:10|113351.4|113326.4|113352.3|113327.3|113378|113353|113349.6|113324.6|45
1736958620000|2025-01-15 16:30:20|113353.4|113328.4|113347.5|113322.5|113354.4|113329.4|113343.7|113318.7|37
1736958630000|2025-01-15 16:30:30|113346.2|113321.2|113349.8|113324.8|113351.3|113326.3|113341.8|113316.8|37
1736958640000|2025-01-15 16:30:40|113351.3|113326.3|113340.7|113315.7|113355|113330|113334.4|113309.4|38
1736958650000|2025-01-15 16:30:50|113340.1|113315.1|113355.8|113330.8|113355.8|113330.8|113337.6|113312.6|43
1736958660000|2025-01-15 16:31:00|113352.6|113327.6|113373.1|113348.1|113384.7|113359.7|113351.8|113326.8|56
1736958670000|2025-01-15 16:31:10|113369.1|113344.1|113386|113361|113386|113361|113365.8|113340.8|51
1736958680000|2025-01-15 16:31:20|113384.4|113359.4|113417.4|113392.4|113461.3|113413.2|113384.4|113359.4|64
1736958690000|2025-01-15 16:31:30|113422.9|113397.9|113409.5|113384.5|113425.8|113400.4|113400.6|113364.2|53
1736958700000|2025-01-15 16:31:40|113407.9|113382.9|113416.5|113391.5|113422.1|113391.5|113401.7|113369.3|39
1736958710000|2025-01-15 16:31:50|113416.7|113391.7|113431.6|113406.6|113437.9|113412.9|113408.2|113383.2|44
1736958720000|2025-01-15 16:32:00|113429.7|113404.7|113418.5|113393.5|113431.5|113406.5|113417.9|113392.9|42
1736958730000|2025-01-15 16:32:10|113419|113394|113433.4|113408.4|113440.3|113415.3|113419|113394|45
1736958740000|2025-01-15 16:32:20|113436.2|113411.2|113499.5|113474.5|113499.5|113474.5|113436.2|113411.2|41
1736958750000|2025-01-15 16:32:30|113497.4|113472.4|113507.6|113457.6|113509.8|113473.5|113486.3|113441.9|59
1736958760000|2025-01-15 16:32:40|113499.8|113449.8|113487.1|113462.1|113502.2|113462.5|113485.1|113439.2|50
1736958770000|2025-01-15 16:32:50|113488.3|113463.3|113507.1|113482.1|113510|113485|113483.5|113458.5|53
1736958780000|2025-01-15 16:33:00|113507.5|113482.5|113492.5|113467.5|113522|113497|113489.7|113464.7|54
1736958790000|2025-01-15 16:33:10|113492|113467|113503.1|113478.1|113508.9|113483.9|113492|113467|46
1736958800000|2025-01-15 16:33:20|113503.4|113478.4|113481.6|113456.6|113517|113484.1|113481.6|113442.4|50
1736958810000|2025-01-15 16:33:30|113477.2|113452.2|113543.2|113493.2|113558.3|113514.3|113477.2|113452.2|68
1736958820000|2025-01-15 16:33:40|113548.8|113498.8|113598.9|113548.9|113639.8|113589.8|113548.3|113498.3|70
1736958830000|2025-01-15 16:33:50|113598.5|113548.5|113546.8|113496.8|113607.2|113557.2|113541.2|113491.2|65
1736958840000|2025-01-15 16:34:00|113543.3|113493.3|113536.7|113486.7|113543.3|113493.3|113517.8|113467.8|60
1736958850000|2025-01-15 16:34:10|113536.8|113486.8|113525.3|113475.3|113539.4|113489.4|113525.3|113475.3|48
1736958860000|2025-01-15 16:34:20|113527.4|113477.4|113505.3|113455.3|113527.4|113477.4|113498.2|113448.2|42
1736958870000|2025-01-15 16:34:30|113504|113454|113515.8|113465.8|113515.8|113465.8|113499.3|113449.3|55
1736958880000|2025-01-15 16:34:40|113518|113468|113506.8|113456.8|113519.8|113469.8|113505.9|113455.9|57
1736958890000|2025-01-15 16:34:50|113507.1|113457.1|113508.2|113458.2|113513.4|113463.4|113505.8|113455.8|57
1736958900000|2025-01-15 16:35:00|113506.1|113456.1|113518.6|113468.6|113530.3|113480.3|113506.1|113456.1|56
1736958910000|2025-01-15 16:35:10|113520|113470|113533.2|113483.2|113536.6|113486.6|113512.4|113462.4|55
1736958920000|2025-01-15 16:35:20|113534.8|113484.8|113518.5|113468.5|113534.8|113484.8|113516.9|113466.9|41
1736958930000|2025-01-15 16:35:30|113518|113468|113507.6|113457.6|113518.2|113468.2|113506.4|113456.4|36
1736958940000|2025-01-15 16:35:40|113509|113459|113521.7|113471.7|113526.3|113476.3|113507|113457|52
1736958950000|2025-01-15 16:35:50|113523.3|113473.3|113513.5|113463.5|113523.3|113473.3|113502.7|113452.7|52
1736958960000|2025-01-15 16:36:00|113512.9|113462.9|113507.9|113457.9|113515.2|113465.2|113506.7|113456.7|28
1736958970000|2025-01-15 16:36:10|113505.5|113455.5|113487.9|113437.9|113507.4|113457.4|113487.9|113437.9|40
1736958980000|2025-01-15 16:36:20|113488.8|113438.8|113502.5|113452.5|113506.7|113456.7|113487.6|113437.6|48
1736958990000|2025-01-15 16:36:30|113501.9|113451.9|113504.2|113454.2|113512.1|113462.1|113501.9|113451.9|52
1736959000000|2025-01-15 16:36:40|113502.9|113452.9|113505.6|113455.6|113510.1|113460.1|113496.9|113446.9|53
1736959010000|2025-01-15 16:36:50|113505|113455|113541.9|113491.9|113544.2|113494.2|113500|113450|43
1736959020000|2025-01-15 16:37:00|113524|113474|113506.1|113456.1|113525.7|113493.2|113502|113452|53
1736959030000|2025-01-15 16:37:10|113505.7|113455.7|113502.1|113452.1|113507.1|113457.1|113500.4|113450.4|62
1736959040000|2025-01-15 16:37:20|113503.1|113453.1|113505.8|113455.8|113516.2|113466.2|113502.5|113452.5|27
1736959050000|2025-01-15 16:37:30|113504.8|113454.8|113511|113461|113514.2|113464.2|113501.9|113451.9|38
1736959060000|2025-01-15 16:37:40|113510.1|113460.1|113511.7|113461.7|113519.9|113469.9|113509.5|113459.5|36
1736959070000|2025-01-15 16:37:50|113510.9|113460.9|113501.4|113451.4|113512.1|113462.1|113500.3|113450.3|44
1736959080000|2025-01-15 16:38:00|113499.9|113449.9|113480.2|113430.2|113500.9|113450.9|113474.7|113424.7|59
1736959090000|2025-01-15 16:38:10|113481.1|113431.1|113480.5|113430.5|113484.6|113434.6|113473.4|113423.4|62
1736959100000|2025-01-15 16:38:20|113478.6|113428.6|113477.7|113427.7|113483.2|113433.2|113475.6|113425.6|43
1736959110000|2025-01-15 16:38:30|113480|113430|113460.3|113410.3|113484.3|113434.3|113460.3|113410.3|49
1736959120000|2025-01-15 16:38:40|113458.6|113408.6|113473.3|113423.3|113476.9|113426.9|113456.2|113406.2|42
1736959130000|2025-01-15 16:38:50|113473.1|113423.1|113473.4|113423.4|113477.1|113427.1|113467.8|113417.8|47
1736959140000|2025-01-15 16:39:00|113472.4|113422.4|113471.5|113421.5|113474.9|113424.9|113469.4|113419.4|32
1736959150000|2025-01-15 16:39:10|113472.7|113422.7|113474.4|113424.4|113479.2|113429.2|113470.7|113420.7|38
1736959160000|2025-01-15 16:39:20|113476.6|113426.6|113469|113419|113482.1|113432.1|113469|113419|39
1736959170000|2025-01-15 16:39:30|113470.3|113420.3|113470.8|113420.8|113473|113423|113467.1|113417.1|30
1736959180000|2025-01-15 16:39:40|113472.1|113422.1|113468.7|113418.7|113472.1|113434.9|113455.5|113415.6|28
1736959190000|2025-01-15 16:39:50|113470.1|113420.1|113471.6|113421.6|113472.6|113435.5|113457.8|113417.8|17
1736959200000|2025-01-15 16:40:00|113472.3|113422.3|113464.7|113439.7|113480.1|113439.7|113464.7|113417.3|36
1736959210000|2025-01-15 16:40:10|113462.1|113437.1|113453.7|113403.7|113469.8|113437.1|113451.4|113401.4|43
1736959220000|2025-01-15 16:40:20|113452.7|113402.7|113467.5|113417.5|113467.5|113417.5|113449.8|113399.8|44
1736959230000|2025-01-15 16:40:30|113466.5|113416.5|113471|113421|113473.8|113423.8|113464.1|113414.1|22
1736959240000|2025-01-15 16:40:40|113470|113420|113473.5|113423.5|113478.6|113428.6|113465.7|113415.7|19
1736959250000|2025-01-15 16:40:50|113475.6|113425.6|113460.6|113435.6|113479.6|113443.3|113460.5|113425.5|28
1736959260000|2025-01-15 16:41:00|113460.7|113435.7|113467.9|113442.9|113468|113443|113460.7|113435.7|17
1736959270000|2025-01-15 16:41:10|113467.8|113442.8|113481.1|113431.1|113482.7|113444.1|113466.5|113421.2|47
1736959280000|2025-01-15 16:41:20|113481.6|113431.6|113451.4|113401.4|113482|113432|113450.5|113400.5|57
1736959290000|2025-01-15 16:41:30|113450.3|113400.3|113463.7|113413.7|113469.5|113419.5|113450.3|113400.3|39
1736959300000|2025-01-15 16:41:40|113461.2|113411.2|113455.6|113405.6|113469.5|113419.5|113455.5|113405.5|42
1736959310000|2025-01-15 16:41:50|113455.8|113405.8|113469.4|113419.4|113470.3|113420.3|113453.7|113403.7|27
1736959320000|2025-01-15 16:42:00|113470.1|113420.1|113461.8|113411.8|113471.7|113421.7|113454.3|113404.3|36
1736959330000|2025-01-15 16:42:10|113462.6|113412.6|113453.2|113403.2|113465.4|113415.4|113447.4|113397.4|40
1736959340000|2025-01-15 16:42:20|113452.1|113402.1|113454.4|113404.4|113455.9|113405.9|113451.2|113401.2|28
1736959350000|2025-01-15 16:42:30|113452.7|113402.7|113432.8|113407.8|113453.2|113416.4|113432.2|113400.4|45
1736959360000|2025-01-15 16:42:40|113433.7|113408.7|113440.9|113415.9|113440.9|113415.9|113432.6|113407.6|29
1736959370000|2025-01-15 16:42:50|113439.2|113414.2|113445|113420|113449.9|113424.9|113439.2|113414.2|43
1736959380000|2025-01-15 16:43:00|113444.1|113419.1|113445.5|113420.5|113448.7|113423.7|113442|113417|31
1736959390000|2025-01-15 16:43:10|113443.1|113418.1|113456.2|113431.2|113459.8|113434.8|113443.1|113418.1|30
1736959400000|2025-01-15 16:43:20|113457|113432|113445.3|113420.3|113460.5|113435.5|113437|113412|54
1736959410000|2025-01-15 16:43:30|113444.9|113419.9|113443.9|113418.9|113453|113428|113442.4|113417.4|35
1736959420000|2025-01-15 16:43:40|113442.5|113417.5|113457.2|113432.2|113459|113434|113437.8|113412.8|44
1736959430000|2025-01-15 16:43:50|113457|113432|113470|113445|113475|113450|113456.5|113431.5|38
1736959440000|2025-01-15 16:44:00|113469.9|113444.9|113472.9|113447.9|113479.3|113454.3|113466.6|113441.6|34
1736959450000|2025-01-15 16:44:10|113473.6|113448.6|113502.2|113477.2|113503.4|113478.4|113473.6|113448.6|43
1736959460000|2025-01-15 16:44:20|113501.8|113476.8|113501.6|113476.6|113515.5|113483|113491.7|113463.5|53
1736959470000|2025-01-15 16:44:30|113501|113476|113498.6|113473.6|113508.7|113483.7|113497.8|113472.8|41
1736959480000|2025-01-15 16:44:40|113497.8|113472.8|113493.5|113468.5|113501.7|113476.7|113491.1|113466.1|44
1736959490000|2025-01-15 16:44:50|113493.6|113468.6|113498|113473|113503.3|113478.3|113490.8|113465.8|49
1736959500000|2025-01-15 16:45:00|113501.4|113476.4|113495.4|113470.4|113501.4|113476.4|113488.7|113463.7|54
1736959510000|2025-01-15 16:45:10|113496.5|113471.5|113497.7|113472.7|113499|113474|113490|113465|38
1736959520000|2025-01-15 16:45:20|113496.2|113471.2|113495.8|113470.8|113499.9|113474.9|113492.1|113467.1|47
1736959530000|2025-01-15 16:45:30|113495.7|113470.7|113501.9|113476.9|113503.2|113478.2|113491.7|113466.7|50
1736959540000|2025-01-15 16:45:40|113501.8|113476.8|113497.2|113472.2|113503.7|113478.7|113496.8|113471.8|30
1736959550000|2025-01-15 16:45:50|113497.1|113472.1|113491.6|113466.6|113497.8|113472.8|113489.4|113464.4|42
1736959560000|2025-01-15 16:46:00|113489.6|113464.6|113480.5|113455.5|113489.6|113464.6|113477.5|113452.5|35
1736959570000|2025-01-15 16:46:10|113480.8|113455.8|113492.2|113467.2|113494.2|113469.2|113473.6|113448.6|45
1736959580000|2025-01-15 16:46:20|113491.4|113466.4|113480.4|113455.4|113492.9|113467.9|113473.8|113448.8|53
1736959590000|2025-01-15 16:46:30|113478|113453|113468|113443|113482.4|113457.4|113463.7|113438.7|47
1736959600000|2025-01-15 16:46:40|113469.3|113444.3|113470.9|113445.9|113471|113446|113462.6|113437.6|45
1736959610000|2025-01-15 16:46:50|113471.9|113446.9|113467.2|113442.2|113476.3|113451.3|113466.6|113441.6|60
1736959620000|2025-01-15 16:47:00|113466.9|113441.9|113469.3|113444.3|113472.5|113447.5|113464.1|113439.1|55
1736959630000|2025-01-15 16:47:10|113466.8|113441.8|113465.9|113440.9|113470.6|113445.6|113462.7|113437.7|46
1736959640000|2025-01-15 16:47:20|113466.2|113441.2|113459.3|113434.3|113470.6|113445.6|113458.3|113433.3|48
1736959650000|2025-01-15 16:47:30|113458.4|113433.4|113465.3|113440.3|113470|113445|113455.9|113430.9|55
1736959660000|2025-01-15 16:47:40|113462.6|113437.6|113461.4|113436.4|113465.8|113440.8|113455.5|113430.5|56
1736959670000|2025-01-15 16:47:50|113460.3|113435.3|113465.6|113415.6|113466.8|113436.6|113452|113412.6|52
1736959680000|2025-01-15 16:48:00|113466.4|113416.4|113461.8|113411.8|113466.4|113416.4|113459.8|113409.8|46
1736959690000|2025-01-15 16:48:10|113463|113413|113464.8|113414.8|113468.9|113418.9|113458.2|113408.2|50
1736959700000|2025-01-15 16:48:20|113465.9|113415.9|113469.9|113419.9|113471|113421|113461.5|113411.5|45
1736959710000|2025-01-15 16:48:30|113469.1|113419.1|113470|113420|113471.9|113421.9|113468.2|113418.2|32
1736959720000|2025-01-15 16:48:40|113470.5|113420.5|113470.6|113420.6|113470.9|113420.9|113463.6|113413.6|40
1736959730000|2025-01-15 16:48:50|113471.5|113421.5|113468.7|113418.7|113473.2|113423.2|113463.9|113413.9|40
1736959740000|2025-01-15 16:49:00|113466.6|113416.6|113471.7|113421.7|113475|113425|113461.5|113411.5|51
1736959750000|2025-01-15 16:49:10|113471|113421|113464.7|113414.7|113472.2|113422.2|113462.1|113412.1|37
1736959760000|2025-01-15 16:49:20|113465.7|113415.7|113451.9|113426.9|113469.6|113433.5|113447.8|113415.7|37
1736959770000|2025-01-15 16:49:30|113452.8|113427.8|113467.8|113417.8|113467.8|113431.4|113448.1|113408.7|56
1736959780000|2025-01-15 16:49:40|113466.4|113416.4|113461|113411|113468.6|113418.6|113458.5|113408.5|53
1736959790000|2025-01-15 16:49:50|113458.2|113408.2|113465.8|113440.8|113468.5|113443.5|113457.9|113407.9|33
1736959800000|2025-01-15 16:50:00|113465.7|113440.7|113469.5|113444.5|113474.2|113449.2|113461.8|113436.8|41
1736959810000|2025-01-15 16:50:10|113467.4|113442.4|113496.1|113446.1|113497.6|113466.6|113463.3|113438.1|56
1736959820000|2025-01-15 16:50:20|113494.9|113444.9|113495.4|113445.4|113497.9|113447.9|113488.6|113438.6|48
1736959830000|2025-01-15 16:50:30|113492.4|113442.4|113489.1|113464.1|113497.1|113468|113483.8|113442.4|47
1736959840000|2025-01-15 16:50:40|113488.4|113463.4|113487.6|113462.6|113490.3|113465.3|113486.8|113461.8|24
1736959850000|2025-01-15 16:50:50|113485.4|113460.4|113493.4|113468.4|113494.6|113469.6|113485.4|113460.4|18
1736959860000|2025-01-15 16:51:00|113494.6|113469.6|113500.3|113475.3|113503.7|113478.7|113494.6|113469.6|32
1736959870000|2025-01-15 16:51:10|113501.4|113476.4|113498.9|113473.9|113501.4|113476.4|113492.8|113467.8|20
1736959880000|2025-01-15 16:51:20|113500.5|113475.5|113538.8|113513.8|113542|113517|113494.7|113469.7|43
1736959890000|2025-01-15 16:51:30|113540.3|113515.3|113528.7|113503.7|113540.3|113515.3|113507.2|113482.2|52
1736959900000|2025-01-15 16:51:40|113528.4|113503.4|113544.8|113494.8|113545.9|113519.5|113523|113494.5|50
1736959910000|2025-01-15 16:51:50|113544.7|113494.7|113528.4|113503.4|113545.7|113506.1|113519.6|113492.6|60
1736959920000|2025-01-15 16:52:00|113527.7|113502.7|113531.5|113506.5|113545.7|113515.2|113526.7|113486.7|56
1736959930000|2025-01-15 16:52:10|113529.2|113504.2|113528.6|113503.6|113544.6|113505.3|113522.9|113485.4|52
1736959940000|2025-01-15 16:52:20|113528.4|113503.4|113535.3|113485.3|113535.3|113504.6|113518|113484.2|48
1736959950000|2025-01-15 16:52:30|113534.7|113484.7|113523.7|113498.7|113534.7|113500.7|113516.5|113481.5|49
1736959960000|2025-01-15 16:52:40|113520.8|113495.8|113517.9|113492.9|113525.3|113500.3|113517.1|113492.1|65
1736959970000|2025-01-15 16:52:50|113521.4|113496.4|113519|113494|113523.9|113498.9|113508.9|113483.9|53
1736959980000|2025-01-15 16:53:00|113519.9|113494.9|113499.9|113474.9|113520.5|113495.5|113497.7|113467.3|36
1736959990000|2025-01-15 16:53:10|113498.7|113473.7|113507.9|113482.9|113508|113483|113498.4|113473.4|33
1736960000000|2025-01-15 16:53:20|113507.5|113482.5|113511.7|113486.7|113511.7|113486.7|113506.1|113481.1|13
1736960010000|2025-01-15 16:53:30|113509.1|113484.1|113511.5|113486.5|113522.9|113497.9|113507.8|113482.8|29
1736960020000|2025-01-15 16:53:40|113508.1|113483.1|113503.8|113478.8|113508.1|113483.1|113501.5|113476.5|34
1736960030000|2025-01-15 16:53:50|113502.5|113477.5|113513.8|113488.8|113513.8|113488.8|113501.7|113476.7|38
1736960040000|2025-01-15 16:54:00|113512.8|113487.8|113527.4|113502.4|113527.4|113502.4|113509.3|113484.3|27
1736960050000|2025-01-15 16:54:10|113527.2|113502.2|113532.4|113507.4|113547|113511.8|113524.8|113495.5|32
1736960060000|2025-01-15 16:54:20|113532.7|113507.7|113521.6|113496.6|113532.7|113507.7|113516.6|113491.6|33
1736960070000|2025-01-15 16:54:30|113518.9|113493.9|113482.3|113457.3|113522.5|113497.5|113482.2|113457.2|44
1736960080000|2025-01-15 16:54:40|113480.8|113455.8|113486.3|113461.3|113487.6|113462.6|113472.1|113447.1|36
1736960090000|2025-01-15 16:54:50|113487.3|113462.3|113491.9|113466.9|113493.3|113468.3|113487.3|113462.3|10
1736960100000|2025-01-15 16:55:00|113491.4|113466.4|113489.7|113464.7|113493.6|113468.6|113487|113462|38
1736960110000|2025-01-15 16:55:10|113488.7|113463.7|113484.2|113459.2|113489.7|113464.7|113482.2|113457.2|23
1736960120000|2025-01-15 16:55:20|113482.7|113457.7|113471.1|113446.1|113482.7|113457.7|113470.4|113445.4|23
1736960130000|2025-01-15 16:55:30|113472.3|113447.3|113459.8|113434.8|113473.5|113448.5|113459|113434|39
1736960140000|2025-01-15 16:55:40|113459|113434|113459.5|113434.5|113463.1|113438.1|113455.8|113430.8|38
1736960150000|2025-01-15 16:55:50|113461.4|113436.4|113466.8|113441.8|113466.9|113441.9|113461.4|113436.4|21
1736960160000|2025-01-15 16:56:00|113464.7|113439.7|113460.9|113435.9|113467.7|113442.7|113459.6|113434.6|19
1736960170000|2025-01-15 16:56:10|113463.3|113438.3|113470.6|113445.6|113470.6|113445.6|113460.8|113435.8|20
1736960180000|2025-01-15 16:56:20|113468.2|113443.2|113474.5|113449.5|113475.1|113450.1|113466.6|113441.6|30
1736960190000|2025-01-15 16:56:30|113473.2|113448.2|113472.1|113447.1|113477.1|113452.1|113466.8|113441.8|27
1736960200000|2025-01-15 16:56:40|113472.4|113447.4|113474.7|113449.7|113476.4|113451.4|113468.8|113443.8|15
1736960210000|2025-01-15 16:56:50|113473.4|113448.4|113474.1|113449.1|113475.9|113450.9|113465.8|113440.8|36
1736960220000|2025-01-15 16:57:00|113473.8|113448.8|113487.3|113462.3|113487.3|113462.3|113471.8|113446.8|19
1736960230000|2025-01-15 16:57:10|113486.9|113461.9|113475.5|113450.5|113486.9|113461.9|113474.2|113449.2|17
1736960240000|2025-01-15 16:57:20|113475.6|113450.6|113481.3|113456.3|113489.5|113464.5|113475.6|113450.6|42
1736960250000|2025-01-15 16:57:30|113482.6|113457.6|113488.4|113463.4|113489.2|113464.2|113478.4|113453.4|25
1736960260000|2025-01-15 16:57:40|113488.8|113463.8|113482.4|113457.4|113489.3|113464.3|113476.7|113451.7|33
1736960270000|2025-01-15 16:57:50|113482.3|113457.3|113467.1|113442.1|113482.3|113457.3|113467.1|113442.1|22
1736960280000|2025-01-15 16:58:00|113463.3|113438.3|113447.7|113422.7|113463.6|113438.6|113446.4|113421.4|42
1736960290000|2025-01-15 16:58:10|113444.9|113419.9|113449|113424|113453.8|113428.8|113444.9|113419.9|30
1736960300000|2025-01-15 16:58:20|113450.9|113425.9|113458.6|113433.6|113458.6|113433.6|113446.3|113421.3|48
1736960310000|2025-01-15 16:58:30|113459.5|113434.5|113444.1|113419.1|113463.5|113438.5|113444.1|113419.1|28
1736960320000|2025-01-15 16:58:40|113444.8|113419.8|113444.4|113419.4|113450.4|113425.4|113442.6|113417.6|41
1736960330000|2025-01-15 16:58:50|113443|113418|113450.6|113425.6|113450.6|113425.6|113437.4|113412.4|57
1736960340000|2025-01-15 16:59:00|113451.8|113426.8|113448.6|113423.6|113456.8|113431.8|113446.8|113421.8|43
1736960350000|2025-01-15 16:59:10|113449|113424|113446.6|113421.6|113449|113424|113444.6|113419.6|25
1736960360000|2025-01-15 16:59:20|113447.1|113422.1|113443.8|113418.8|113447.6|113422.6|113441.3|113416.3|32
1736960370000|2025-01-15 16:59:30|113444.5|113419.5|113446.2|113421.2|113451.2|113426.2|113442.7|113417.7|46
1736960380000|2025-01-15 16:59:40|113445.9|113420.9|113436.2|113411.2|113446.1|113421.1|113435.8|113410.8|48
1736960390000|2025-01-15 16:59:50|113438.4|113413.4|113437|113412|113439|113414|113436.1|113411.1|38
1736960400000|2025-01-15 17:00:00|113437.1|113412.1|113431.7|113406.7|113440.5|113415.5|113430|113405|37
1736960410000|2025-01-15 17:00:10|113431.1|113406.1|113417.7|113392.7|113431.2|113406.2|113415.7|113390.7|26
1736960420000|2025-01-15 17:00:20|113417.8|113392.8|113405.6|113380.6|113418.2|113393.2|113404.9|113379.9|17
1736960430000|2025-01-15 17:00:30|113405.4|113380.4|113432.2|113407.2|113435.1|113410.1|113405.4|113380.4|22
1736960440000|2025-01-15 17:00:40|113432.1|113407.1|113410.1|113385.1|113432.1|113407.1|113409.9|113384.9|31
1736960450000|2025-01-15 17:00:50|113409.1|113384.1|113411.7|113361.7|113412.7|113384.1|113399|113357.1|44
1736960460000|2025-01-15 17:01:00|113414.1|113364.1|113404.1|113354.1|113415.8|113365.8|113401.6|113351.6|54
1736960470000|2025-01-15 17:01:10|113407.9|113357.9|113403.9|113353.9|113407.9|113357.9|113401.5|113351.5|35
1736960480000|2025-01-15 17:01:20|113401.6|113351.6|113392|113342|113403.7|113353.7|113392|113342|39
1736960490000|2025-01-15 17:01:30|113397|113347|113390|113340|113398.7|113348.7|113389.3|113339.3|49
1736960500000|2025-01-15 17:01:40|113389|113339|113384.8|113334.8|113389.4|113339.4|113382.4|113332.4|45
1736960510000|2025-01-15 17:01:50|113385.7|113335.7|113389.4|113339.4|113390.7|113340.7|113385.4|113335.4|29
1736960520000|2025-01-15 17:02:00|113387.8|113337.8|113381.8|113331.8|113392.8|113342.8|113381.8|113331.8|28
1736960530000|2025-01-15 17:02:10|113383.6|113333.6|113385.9|113335.9|113390|113340|113379.5|113329.5|55
1736960540000|2025-01-15 17:02:20|113385.6|113335.6|113386.2|113336.2|113391.2|113341.2|113383.1|113333.1|39
1736960550000|2025-01-15 17:02:30|113385.7|113335.7|113387.5|113337.5|113393.8|113343.8|113384.9|113334.9|30
1736960560000|2025-01-15 17:02:40|113387.4|113337.4|113357.2|113332.2|113388.6|113348.2|113355.1|113330.1|45
1736960570000|2025-01-15 17:02:50|113358.4|113333.4|113358.4|113333.4|113360.7|113335.7|113354.3|113329.3|42
1736960580000|2025-01-15 17:03:00|113359.4|113334.4|113377|113352|113377|113352|113358.3|113333.3|37
1736960590000|2025-01-15 17:03:10|113376.6|113351.6|113385.1|113360.1|113388.2|113363.2|113373|113348|43
1736960600000|2025-01-15 17:03:20|113386.7|113361.7|113376.4|113351.4|113387.3|113362.3|113376.4|113351.4|43
1736960610000|2025-01-15 17:03:30|113375.2|113350.2|113379.6|113354.6|113380.3|113355.3|113373.6|113348.6|34
1736960620000|2025-01-15 17:03:40|113380.6|113355.6|113380.4|113355.4|113385.6|113360.6|113373.9|113348.9|38
1736960630000|2025-01-15 17:03:50|113380.3|113355.3|113375.9|113350.9|113380.6|113355.6|113375.9|113350.9|35
1736960640000|2025-01-15 17:04:00|113376|113351|113380.7|113355.7|113385.4|113360.4|113376|113351|30
1736960650000|2025-01-15 17:04:10|113380.4|113355.4|113377.1|113352.1|113387.5|113362.5|113377.1|113352.1|34
1736960660000|2025-01-15 17:04:20|113373.4|113348.4|113377.6|113352.6|113379.7|113354.7|113371.5|113346.5|46
1736960670000|2025-01-15 17:04:30|113378.5|113353.5|113367.7|113342.7|113386|113361|113367.7|113342.7|39
1736960680000|2025-01-15 17:04:40|113369|113344|113367.8|113342.8|113369.4|113344.4|113362.5|113337.5|38
1736960690000|2025-01-15 17:04:50|113368.8|113343.8|113360.2|113335.2|113368.8|113343.8|113359|113334|36
1736960700000|2025-01-15 17:05:00|113359.8|113334.8|113359.5|113309.5|113361.4|113335.2|113340.4|113306.4|38
1736960710000|2025-01-15 17:05:10|113356.5|113306.5|113354.7|113304.7|113362.7|113312.7|113351.1|113301.1|44
1736960720000|2025-01-15 17:05:20|113353.7|113303.7|113354.7|113304.7|113354.7|113304.7|113349.4|113299.4|32
1736960730000|2025-01-15 17:05:30|113357.5|113307.5|113356.1|113306.1|113360.3|113310.3|113352.7|113302.7|43
1736960740000|2025-01-15 17:05:40|113356.3|113306.3|113350.4|113300.4|113358.4|113308.4|113350.4|113300.4|34
1736960750000|2025-01-15 17:05:50|113347.7|113297.7|113357.8|113307.8|113358.4|113317.5|113342.5|113296.1|55
1736960760000|2025-01-15 17:06:00|113354.1|113304.1|113351|113301|113355.1|113318.7|113332.7|113296.5|49
1736960770000|2025-01-15 17:06:10|113348.4|113298.4|113351.9|113301.9|113352|113302|113348.4|113298.4|12
1736960780000|2025-01-15 17:06:20|113352|113302|113348.3|113298.3|113355.1|113305.1|113347.7|113297.7|41
1736960790000|2025-01-15 17:06:30|113349.3|113299.3|113348.7|113298.7|113352.3|113302.3|113344.6|113294.6|28
1736960800000|2025-01-15 17:06:40|113347|113297|113342.2|113292.2|113347|113305.7|113329.3|113290.7|28
1736960810000|2025-01-15 17:06:50|113343.2|113293.2|113340.5|113290.5|113343.3|113293.3|113340.4|113290.4|15
1736960820000|2025-01-15 17:07:00|113341.2|113291.2|113342.3|113292.3|113346.4|113307.5|113328.8|113286.6|35
1736960830000|2025-01-15 17:07:10|113342.4|113292.4|113330.7|113305.7|113348.6|113305.7|113328.8|113287.6|35
1736960840000|2025-01-15 17:07:20|113328.2|113303.2|113329.7|113304.7|113349.1|113315.8|113328.2|113299.1|34
1736960850000|2025-01-15 17:07:30|113329.6|113304.6|113339.3|113289.3|113342.5|113305.5|113327.3|113287.3|38
1736960860000|2025-01-15 17:07:40|113339.5|113289.5|113325.9|113300.9|113339.8|113300.9|113323.7|113286|33
1736960870000|2025-01-15 17:07:50|113325.5|113300.5|113326.2|113301.2|113328|113303|113324.2|113299.2|19
1736960880000|2025-01-15 17:08:00|113326.7|113301.7|113320.5|113295.5|113330.1|113305.1|113317.3|113292.3|24
1736960890000|2025-01-15 17:08:10|113319.6|113294.6|113336.3|113311.3|113344.9|113313.6|113316.7|113285.4|42
1736960900000|2025-01-15 17:08:20|113335.7|113310.7|113331.7|113306.7|113335.7|113310.7|113330.1|113305.1|21
1736960910000|2025-01-15 17:08:30|113329.7|113304.7|113338|113313|113345.7|113320.7|113329.7|113304.7|46
1736960920000|2025-01-15 17:08:40|113336.8|113311.8|113334.9|113309.9|113340.5|113315.5|113334|113309|27
1736960930000|2025-01-15 17:08:50|113334.2|113309.2|113342.2|113292.2|113344.2|113314.2|113331.7|113291.7|36
1736960940000|2025-01-15 17:09:00|113334|113284|113329|113279|113334|113294|113307.9|113272.5|58
1736960950000|2025-01-15 17:09:10|113331.7|113281.7|113304.6|113279.6|113332.8|113293.8|113300.6|113262.7|61
1736960960000|2025-01-15 17:09:20|113304.9|113279.9|113324.5|113274.5|113327.9|113286.5|113301.9|113273.8|52
1736960970000|2025-01-15 17:09:30|113325.4|113275.4|113326.6|113276.6|113327.4|113289.7|113310.2|113273.1|48
1736960980000|2025-01-15 17:09:40|113325.6|113275.6|113326|113276|113328.8|113292.8|113310.2|113272.8|38
1736960990000|2025-01-15 17:09:50|113326.8|113276.8|113326.3|113276.3|113328.4|113290.9|113312|113274.8|40
1736961000000|2025-01-15 17:10:00|113326.1|113276.1|113312.7|113287.7|113327.5|113287.9|113306.9|113272.3|42
1736961010000|2025-01-15 17:10:10|113311.5|113286.5|113309.2|113284.2|113333.5|113295.9|113305.6|113280.6|35
1736961020000|2025-01-15 17:10:20|113310.2|113285.2|113308.9|113283.9|113312.8|113287.8|113307.9|113282.9|27
1736961030000|2025-01-15 17:10:30|113309.9|113284.9|113307.3|113282.3|113327.6|113288.6|113305.8|113273.1|33
1736961040000|2025-01-15 17:10:40|113307.2|113282.2|113307.2|113282.2|113310|113285|113306|113281|11
1736961050000|2025-01-15 17:10:50|113309.5|113284.5|113312|113287|113313.5|113288.5|113309|113284|19
1736961060000|2025-01-15 17:11:00|113312.9|113287.9|113328.2|113278.2|113331.4|113290.3|113311.3|113276.6|21
1736961070000|2025-01-15 17:11:10|113328.3|113278.3|113327.6|113277.6|113328.7|113278.7|113326.5|113276.5|10
1736961080000|2025-01-15 17:11:20|113327.8|113277.8|113320.9|113295.9|113327.8|113296.9|113316.1|113274.3|30
1736961090000|2025-01-15 17:11:30|113320.7|113295.7|113320|113295|113326.2|113301.2|113318.2|113293.2|47
1736961100000|2025-01-15 17:11:40|113319.2|113294.2|113347.8|113297.8|113349.1|113307.6|113319.2|113292.7|38
1736961110000|2025-01-15 17:11:50|113347|113297|113333.1|113283.1|113348.6|113312.3|113320.1|113281.7|44
1736961120000|2025-01-15 17:12:00|113330.6|113280.6|113312.2|113287.2|113333.1|113294.3|113309.5|113280.6|31
1736961130000|2025-01-15 17:12:10|113310.4|113285.4|113312.7|113287.7|113314.2|113289.2|113307.4|113282.4|24
1736961140000|2025-01-15 17:12:20|113312.6|113287.6|113300.8|113275.8|113316|113291|113300.5|113275.5|36
1736961150000|2025-01-15 17:12:30|113302|113277|113298.1|113248.1|113302.7|113277.4|113288.3|113248.1|55
1736961160000|2025-01-15 17:12:40|113286.8|113261.8|113294.1|113269.1|113298.7|113273.7|113286.8|113261.8|29
1736961170000|2025-01-15 17:12:50|113294.5|113269.5|113294.3|113269.3|113298|113273|113286.8|113261.8|26
1736961180000|2025-01-15 17:13:00|113293.5|113268.5|113284.4|113259.4|113306.9|113270.8|113284.1|113250.4|24
1736961190000|2025-01-15 17:13:10|113284.3|113259.3|113276.4|113251.4|113302|113264.2|113274.5|113249.5|41
1736961200000|2025-01-15 17:13:20|113278.8|113253.8|113285.2|113260.2|113286|113261|113271.8|113246.8|38
1736961210000|2025-01-15 17:13:30|113287.6|113262.6|113293.3|113268.3|113300.4|113275.4|113283|113258|24
1736961220000|2025-01-15 17:13:40|113295|113270|113292.8|113267.8|113295|113270|113290.2|113265.2|21
1736961230000|2025-01-15 17:13:50|113292.9|113267.9|113305.8|113280.8|113308.8|113283.8|113292.8|113267.8|27
1736961240000|2025-01-15 17:14:00|113306|113281|113311.3|113286.3|113313.7|113288.7|113305.4|113280.4|8
1736961250000|2025-01-15 17:14:10|113312|113287|113312.4|113287.4|113312.7|113287.7|113312|113287|5
1736961260000|2025-01-15 17:14:20|113312.5|113287.5|113331.5|113306.5|113331.5|113306.5|113312.5|113287.5|32
1736961270000|2025-01-15 17:14:30|113330|113305|113337.2|113312.2|113337.2|113312.2|113326.5|113301.5|34
1736961280000|2025-01-15 17:14:40|113336.2|113311.2|113337.7|113312.7|113341|113316|113334.7|113309.7|22
1736961290000|2025-01-15 17:14:50|113338.1|113313.1|113336.7|113311.7|113339.5|113314.5|113336.3|113311.3|12
1736961300000|2025-01-15 17:15:00|113337.4|113312.4|113340.1|113315.1|113344|113319|113337.3|113312.3|36
1736961310000|2025-01-15 17:15:10|113339|113314|113342.1|113317.1|113343.9|113318.9|113336.2|113311.2|39
1736961320000|2025-01-15 17:15:20|113341.4|113316.4|113343.6|113318.6|113345.7|113320.7|113337.9|113312.9|32
1736961330000|2025-01-15 17:15:30|113344.6|113319.6|113340.9|113315.9|113345.1|113320.1|113336.2|113311.2|23
1736961340000|2025-01-15 17:15:40|113342.2|113317.2|113346|113321|113358|113333|113337.7|113312.7|49
1736961350000|2025-01-15 17:15:50|113345.6|113320.6|113346.9|113321.9|113354|113329|113344.1|113319.1|36
1736961360000|2025-01-15 17:16:00|113347.6|113322.6|113354.8|113329.8|113359.7|113334.7|113347.6|113322.6|54
1736961370000|2025-01-15 17:16:10|113353|113328|113348.7|113323.7|113353.4|113328.4|113345.8|113320.8|40
1736961380000|2025-01-15 17:16:20|113348.5|113323.5|113341.4|113316.4|113348.7|113323.7|113340.5|113315.5|26
1736961390000|2025-01-15 17:16:30|113341.5|113316.5|113331.5|113306.5|113341.5|113316.5|113326|113301|42
1736961400000|2025-01-15 17:16:40|113331.2|113306.2|113317.6|113292.6|113331.6|113306.6|113313.6|113288.6|35
1736961410000|2025-01-15 17:16:50|113316.5|113291.5|113316.5|113291.5|113317.1|113292.1|113315.4|113290.4|15
1736961420000|2025-01-15 17:17:00|113317.3|113292.3|113329.1|113304.1|113329.1|113304.1|113312|113277.2|36
1736961430000|2025-01-15 17:17:10|113325.8|113300.8|113337.2|113287.2|113338.8|113306.3|113322.4|113284.5|27
1736961440000|2025-01-15 17:17:20|113337.8|113287.8|113336.5|113286.5|113339.4|113289.4|113335.2|113285.2|21
1736961450000|2025-01-15 17:17:30|113336.4|113286.4|113340.1|113290.1|113340.1|113290.1|113335.5|113285.5|11
1736961460000|2025-01-15 17:17:40|113339.8|113289.8|113324.6|113299.6|113339.8|113299.6|113320.1|113287|11
1736961470000|2025-01-15 17:17:50|113325.7|113300.7|113342.9|113317.9|113344.1|113319.1|113325.7|113300.7|29
1736961480000|2025-01-15 17:18:00|113342.4|113317.4|113339.9|113314.9|113342.8|113317.8|113337.1|113312.1|23
1736961490000|2025-01-15 17:18:10|113338.6|113313.6|113337.7|113312.7|113340.9|113315.9|113335.9|113310.9|15
1736961500000|2025-01-15 17:18:20|113336|113311|113338.8|113313.8|113340.7|113315.7|113334.6|113309.6|28
1736961510000|2025-01-15 17:18:30|113339.8|113314.8|113336.1|113311.1|113340.5|113315.5|113336.1|113311.1|12
1736961520000|2025-01-15 17:18:40|113336.8|113311.8|113342.4|113317.4|113345.4|113320.4|113336|113311|31
1736961530000|2025-01-15 17:18:50|113341.3|113316.3|113340.2|113315.2|113344.9|113319.9|113338.3|113313.3|30
1736961540000|2025-01-15 17:19:00|113341.1|113316.1|113365.4|113340.4|113374.1|113340.5|113341.1|113316.1|37
1736961550000|2025-01-15 17:19:10|113366|113341|113367.2|113342.2|113369.6|113344.6|113363.9|113338.9|24
1736961560000|2025-01-15 17:19:20|113369.8|113344.8|113368.7|113343.7|113369.8|113344.8|113364.3|113339.3|32
1736961570000|2025-01-15 17:19:30|113367.5|113342.5|113373.3|113348.3|113375.6|113350.6|113365.5|113340.5|40
1736961580000|2025-01-15 17:19:40|113370.7|113345.7|113370.9|113345.9|113375.2|113350.2|113368.5|113343.5|42
1736961590000|2025-01-15 17:19:50|113372.2|113347.2|113373.8|113348.8|113376.6|113351.6|113369.1|113344.1|44
1736961600000|2025-01-15 17:20:00|113372.9|113347.9|113380.5|113355.5|113384.2|113359.2|113370.5|113345.5|62
1736961610000|2025-01-15 17:20:10|113379.8|113354.8|113382.3|113357.3|113384.5|113359.5|113374.5|113349.5|49
1736961620000|2025-01-15 17:20:20|113383.2|113358.2|113384.5|113359.5|113385.5|113360.5|113380.1|113355.1|38
1736961630000|2025-01-15 17:20:30|113383.9|113358.9|113383.4|113358.4|113387.1|113362.1|113380.8|113355.8|30
1736961640000|2025-01-15 17:20:40|113381.8|113356.8|113384.5|113359.5|113388.4|113363.4|113378.6|113353.6|34
1736961650000|2025-01-15 17:20:50|113382.8|113357.8|113379.9|113354.9|113399.4|113362.2|113375|113343.7|34
1736961660000|2025-01-15 17:21:00|113379.6|113354.6|113374|113349|113379.6|113354.6|113370.7|113345.7|38
1736961670000|2025-01-15 17:21:10|113372|113347|113365.1|113340.1|113373.6|113348.6|113362.7|113337.7|49
1736961680000|2025-01-15 17:21:20|113363.2|113338.2|113363.1|113338.1|113364|113339|113361.3|113336.3|15
1736961690000|2025-01-15 17:21:30|113362|113337|113351.5|113326.5|113365.4|113340.4|113350.7|113325.7|28
1736961700000|2025-01-15 17:21:40|113351.2|113326.2|113345.5|113320.5|113351.8|113326.8|113343.3|113318.3|27
1736961710000|2025-01-15 17:21:50|113346.4|113321.4|113339.1|113314.1|113346.4|113321.4|113338.9|113313.9|47
1736961720000|2025-01-15 17:22:00|113337.9|113312.9|113341.9|113316.9|113346.3|113321.3|113333.6|113308.6|36
1736961730000|2025-01-15 17:22:10|113340.8|113315.8|113350.8|113325.8|113350.9|113325.9|113335.2|113310.2|50
1736961740000|2025-01-15 17:22:20|113351.2|113326.2|113349.4|113324.4|113351.9|113326.9|113348.7|113323.7|14
1736961750000|2025-01-15 17:22:30|113348.9|113323.9|113349.2|113324.2|113353.5|113328.5|113344|113319|45
1736961760000|2025-01-15 17:22:40|113349|113324|113342.7|113317.7|113349|113324|113336.3|113311.3|57
1736961770000|2025-01-15 17:22:50|113343.4|113318.4|113347.3|113322.3|113348|113323|113343.4|113318.4|51
1736961780000|2025-01-15 17:23:00|113347|113322|113356.1|113331.1|113356.1|113331.1|113344.2|113319.2|51
1736961790000|2025-01-15 17:23:10|113355.4|113330.4|113371.5|113346.5|113374.6|113349.6|113347.9|113314.5|51
1736961800000|2025-01-15 17:23:20|113369.8|113344.8|113363.8|113338.8|113373.2|113348.2|113357.7|113332.7|50
1736961810000|2025-01-15 17:23:30|113364.8|113339.8|113366.4|113341.4|113366.9|113341.9|113362.4|113337.4|44
1736961820000|2025-01-15 17:23:40|113370.5|113345.5|113370.5|113345.5|113378.1|113353.1|113369|113344|53
1736961830000|2025-01-15 17:23:50|113370|113345|113366.3|113341.3|113371|113346|113366.3|113341.3|38
1736961840000|2025-01-15 17:24:00|113366.2|113341.2|113368.8|113343.8|113373.7|113348.7|113365.7|113340.7|30
1736961850000|2025-01-15 17:24:10|113368.4|113343.4|113363.2|113338.2|113369.8|113344.8|113362|113337|35
1736961860000|2025-01-15 17:24:20|113362.4|113337.4|113362.2|113337.2|113364.1|113339.1|113360.7|113335.7|33
1736961870000|2025-01-15 17:24:30|113361.3|113336.3|113372|113347|113372.2|113347.2|113359.6|113334.6|43
1736961880000|2025-01-15 17:24:40|113370.8|113345.8|113363.3|113338.3|113373.4|113348.4|113362.3|113337.3|39
1736961890000|2025-01-15 17:24:50|113364.7|113339.7|113361.8|113336.8|113365.2|113340.2|113356.9|113331.9|42
1736961900000|2025-01-15 17:25:00|113362.8|113337.8|113364.2|113339.2|113367.2|113342.2|113355.7|113330.7|57
1736961910000|2025-01-15 17:25:10|113364.7|113339.7|113368.1|113343.1|113370|113345|113360.9|113335.9|44
1736961920000|2025-01-15 17:25:20|113369.5|113344.5|113371.4|113346.4|113375.5|113350.5|113368.2|113343.2|42
1736961930000|2025-01-15 17:25:30|113370.5|113345.5|113352.4|113327.4|113374.4|113349.4|113350.6|113325.6|36
1736961940000|2025-01-15 17:25:40|113353|113328|113344.4|113319.4|113353|113328|113342.6|113317.6|44
1736961950000|2025-01-15 17:25:50|113345|113320|113342|113317|113348.4|113323.4|113341|113316|55
1736961960000|2025-01-15 17:26:00|113344.4|113319.4|113341.6|113316.6|113346.9|113321.9|113341.3|113316.3|52
1736961970000|2025-01-15 17:26:10|113341.3|113316.3|113336.6|113311.6|113352.1|113327.1|113336.6|113311.6|48
1736961980000|2025-01-15 17:26:20|113337.5|113312.5|113329.2|113304.2|113340.2|113315.2|113326.3|113301.3|50
1736961990000|2025-01-15 17:26:30|113327.8|113302.8|113330.5|113305.5|113333.9|113308.9|113323.2|113298.2|72
1736962000000|2025-01-15 17:26:40|113329.5|113304.5|113324.2|113299.2|113331.5|113306.5|113322.3|113297.3|68
1736962010000|2025-01-15 17:26:50|113322.8|113297.8|113315.1|113290.1|113326.3|113301.3|113311.9|113286.9|30
1736962020000|2025-01-15 17:27:00|113309.9|113284.9|113322.6|113297.6|113322.6|113297.6|113305.6|113280.6|32
1736962030000|2025-01-15 17:27:10|113320.5|113295.5|113326.7|113301.7|113330.6|113305.6|113320.5|113295.5|30
1736962040000|2025-01-15 17:27:20|113326.1|113301.1|113322.6|113297.6|113331.4|113306.4|113319.8|113294.8|47
1736962050000|2025-01-15 17:27:30|113323.1|113298.1|113324.7|113299.7|113341.6|113305.1|113322|113286.4|55
1736962060000|2025-01-15 17:27:40|113325.8|113300.8|113317|113292|113331.3|113306.3|113313.9|113288.9|45
1736962070000|2025-01-15 17:27:50|113314.9|113289.9|113305.9|113280.9|113317.2|113292.2|113305.1|113280.1|45
1736962080000|2025-01-15 17:28:00|113306.7|113281.7|113313.3|113288.3|113318.3|113293.3|113304.8|113279.8|38
1736962090000|2025-01-15 17:28:10|113314.8|113289.8|113320|113295|113320.7|113295.7|113313|113288|40
1736962100000|2025-01-15 17:28:20|113320.9|113295.9|113332.5|113307.5|113335.3|113310.3|113316.5|113291.5|55
1736962110000|2025-01-15 17:28:30|113331.6|113306.6|113332.6|113307.6|113335.5|113310.5|113330.1|113305.1|47
1736962120000|2025-01-15 17:28:40|113331.8|113306.8|113335.7|113310.7|113338.9|113313.9|113331.3|113306.3|49
1736962130000|2025-01-15 17:28:50|113336.3|113311.3|113337.8|113312.8|113339.6|113314.6|113335.1|113310.1|46
1736962140000|2025-01-15 17:29:00|113337.9|113312.9|113342.5|113317.5|113344.7|113319.7|113335.8|113310.8|52
1736962150000|2025-01-15 17:29:10|113345.8|113320.8|113352.9|113327.9|113352.9|113327.9|113340.3|113315.3|40
1736962160000|2025-01-15 17:29:20|113352|113327|113347.3|113322.3|113353.5|113328.5|113345.5|113320.5|28
1736962170000|2025-01-15 17:29:30|113347.1|113322.1|113350.7|113325.7|113354|113329|113345.3|113320.3|34
1736962180000|2025-01-15 17:29:40|113349.9|113324.9|113351.5|113326.5|113352.9|113327.9|113339.3|113314.3|48
1736962190000|2025-01-15 17:29:50|113351|113326|113347.3|113322.3|113351|113326|113345|113320|28
1736962200000|2025-01-15 17:30:00|113348|113323|113324.4|113299.4|113349.3|113324.3|113321.9|113289.3|54
1736962210000|2025-01-15 17:30:10|113323.2|113298.2|113325.8|113300.8|113327.2|113302.2|113323.2|113298.2|18
1736962220000|2025-01-15 17:30:20|113325.4|113300.4|113327.7|113302.7|113331.6|113306.6|113325.1|113300.1|35
1736962230000|2025-01-15 17:30:30|113327.8|113302.8|113352.1|113327.1|113352.1|113327.1|113327.8|113302.8|45
1736962240000|2025-01-15 17:30:40|113352.2|113327.2|113347.6|113322.6|113356.8|113331.8|113346.3|113321.3|31
1736962250000|2025-01-15 17:30:50|113347.5|113322.5|113351.9|113326.9|113354.8|113329.8|113342.2|113317.2|44
1736962260000|2025-01-15 17:31:00|113353.2|113328.2|113329.1|113304.1|113354.2|113329.2|113328|113303|49
1736962270000|2025-01-15 17:31:10|113329.7|113304.7|113309.2|113284.2|113331.9|113306.9|113303.4|113278.4|62
1736962280000|2025-01-15 17:31:20|113310.1|113285.1|113310.6|113285.6|113310.6|113285.6|113302|113277|48
1736962290000|2025-01-15 17:31:30|113310.7|113285.7|113297.5|113272.5|113312.3|113287.3|113292.8|113267.8|49
1736962300000|2025-01-15 17:31:40|113295.9|113270.9|113295|113270|113297.7|113272.7|113290.3|113265.3|38
1736962310000|2025-01-15 17:31:50|113295.7|113270.7|113307.5|113282.5|113313|113288|113292.3|113267.3|50
1736962320000|2025-01-15 17:32:00|113306.6|113281.6|113301.3|113276.3|113306.6|113281.6|113300.6|113275.6|26
1736962330000|2025-01-15 17:32:10|113302|113277|113301.9|113276.9|113302.7|113277.7|113300.6|113275.6|11
1736962340000|2025-01-15 17:32:20|113301.4|113276.4|113290.5|113265.5|113301.4|113276.4|113287.3|113262.3|30
1736962350000|2025-01-15 17:32:30|113292.8|113267.8|113289.7|113264.7|113292.9|113267.9|113288.7|113263.7|19
1736962360000|2025-01-15 17:32:40|113291.8|113266.8|113286.9|113261.9|113291.8|113266.8|113285.4|113260.4|13
1736962370000|2025-01-15 17:32:50|113286.7|113261.7|113286.7|113261.7|113288.7|113263.7|113285.4|113260.4|11
1736962380000|2025-01-15 17:33:00|113287.5|113262.5|113279.9|113254.9|113289.1|113264.1|113278.8|113253.8|32
1736962390000|2025-01-15 17:33:10|113278.8|113253.8|113267.4|113242.4|113280.7|113255.7|113266.1|113241.1|33
1736962400000|2025-01-15 17:33:20|113268|113243|113273.4|113248.4|113275.4|113250.4|113263.5|113238.5|44
1736962410000|2025-01-15 17:33:30|113271.7|113246.7|113288.7|113263.7|113291.6|113266.6|113271.7|113246.7|36
1736962420000|2025-01-15 17:33:40|113288.1|113263.1|113295.8|113270.8|113297.6|113272.6|113288.1|113263.1|22
1736962430000|2025-01-15 17:33:50|113294.8|113269.8|113294|113269|113295|113270|113291.8|113266.8|11
1736962440000|2025-01-15 17:34:00|113292.7|113267.7|113293|113268|113295.1|113270.1|113290.2|113265.2|15
1736962450000|2025-01-15 17:34:10|113292|113267|113276.8|113251.8|113292.7|113267.7|113275.8|113250.8|31
1736962460000|2025-01-15 17:34:20|113280.8|113255.8|113280.6|113255.6|113281.6|113256.6|113276.9|113251.9|16
1736962470000|2025-01-15 17:34:30|113283.2|113258.2|113273.6|113248.6|113283.2|113258.2|113272.8|113247.8|22
1736962480000|2025-01-15 17:34:40|113272.5|113247.5|113273.4|113248.4|113274.3|113249.3|113272.5|113247.5|10
1736962490000|2025-01-15 17:34:50|113274.4|113249.4|113280|113255|113282.7|113257.7|113272.5|113247.5|23
1736962500000|2025-01-15 17:35:00|113280.4|113255.4|113284.4|113259.4|113285.4|113260.4|113276|113251|39
1736962510000|2025-01-15 17:35:10|113284.8|113259.8|113274.4|113249.4|113285.9|113260.9|113273.4|113248.4|23
1736962520000|2025-01-15 17:35:20|113273.2|113248.2|113282.5|113257.5|113285.1|113260.1|113273.1|113248.1|22
1736962530000|2025-01-15 17:35:30|113283.5|113258.5|113281.8|113256.8|113286|113261|113281.2|113256.2|13
1736962540000|2025-01-15 17:35:40|113282.7|113257.7|113282.8|113257.8|113285.8|113260.8|113282.7|113257.7|10
1736962550000|2025-01-15 17:35:50|113283.4|113258.4|113287.1|113262.1|113290.1|113265.1|113283.4|113258.4|23
1736962560000|2025-01-15 17:36:00|113285.9|113260.9|113285.3|113260.3|113285.9|113260.9|113278.7|113253.7|15
1736962570000|2025-01-15 17:36:10|113285.4|113260.4|113287.4|113262.4|113289.7|113264.7|113284|113259|13
1736962580000|2025-01-15 17:36:20|113285.9|113260.9|113289.7|113264.7|113291.6|113266.6|113283.2|113258.2|16
1736962590000|2025-01-15 17:36:30|113292.3|113267.3|113290.6|113265.6|113292.5|113267.5|113289.6|113264.6|15
1736962600000|2025-01-15 17:36:40|113290.7|113265.7|113289.2|113264.2|113291.8|113266.8|113289.1|113264.1|8
1736962610000|2025-01-15 17:36:50|113290|113265|113291.9|113266.9|113299.7|113274.7|113290|113265|26
1736962620000|2025-01-15 17:37:00|113292.9|113267.9|113280.6|113255.6|113295.2|113270.2|113279|113254|28
1736962630000|2025-01-15 17:37:10|113283|113258|113273.3|113248.3|113283|113258|113271.2|113246.2|25
1736962640000|2025-01-15 17:37:20|113276.7|113251.7|113269.1|113244.1|113277.5|113252.5|113267.6|113242.6|28
1736962650000|2025-01-15 17:37:30|113268|113243|113262.6|113237.6|113269.8|113244.8|113259.7|113234.7|35
1736962660000|2025-01-15 17:37:40|113263.4|113238.4|113264.6|113239.6|113265.5|113240.5|113263|113238|17
1736962670000|2025-01-15 17:37:50|113265.5|113240.5|113262.4|113237.4|113265.5|113240.5|113262.4|113237.4|8
1736962680000|2025-01-15 17:38:00|113261.4|113236.4|113264.3|113239.3|113265.1|113240.1|113261.4|113236.4|5
1736962690000|2025-01-15 17:38:10|113264.4|113239.4|113263.6|113238.6|113264.4|113239.4|113261.6|113236.6|12
1736962700000|2025-01-15 17:38:20|113263.5|113238.5|113267.1|113242.1|113268.1|113243.1|113262.9|113237.9|25
1736962710000|2025-01-15 17:38:30|113265.7|113240.7|113267.2|113242.2|113271.7|113246.7|113264.6|113239.6|24
1736962720000|2025-01-15 17:38:40|113268.2|113243.2|113280.2|113255.2|113281.7|113256.7|113267.2|113242.2|32
1736962730000|2025-01-15 17:38:50|113279.5|113254.5|113274.1|113249.1|113282.2|113257.2|113273.5|113248.5|30
1736962740000|2025-01-15 17:39:00|113274.9|113249.9|113269.4|113244.4|113281.3|113256.3|113269.4|113244.4|49
1736962750000|2025-01-15 17:39:10|113268.4|113243.4|113269.4|113244.4|113269.4|113244.4|113267.6|113242.6|12
1736962760000|2025-01-15 17:39:20|113276|113251|113277.5|113252.5|113282.1|113257.1|113276|113251|16
1736962770000|2025-01-15 17:39:30|113279.8|113254.8|113267.9|113242.9|113284.3|113259.3|113265.6|113240.6|39
1736962780000|2025-01-15 17:39:40|113268.1|113243.1|113268.2|113243.2|113271.5|113246.5|113265.8|113240.8|29
1736962790000|2025-01-15 17:39:50|113267.9|113242.9|113263.9|113238.9|113268.2|113243.2|113262.8|113237.8|10
1736962800000|2025-01-15 17:40:00|113263|113238|113263.5|113238.5|113263.9|113238.9|113262.7|113237.7|8
1736962810000|2025-01-15 17:40:10|113264.3|113239.3|113264.3|113239.3|113267.4|113242.4|113263.6|113238.6|17
1736962820000|2025-01-15 17:40:20|113263.6|113238.6|113267.6|113242.6|113267.6|113242.6|113263.4|113238.4|14
1736962830000|2025-01-15 17:40:30|113267.5|113242.5|113264.1|113239.1|113267.5|113242.5|113263.8|113238.8|8
1736962840000|2025-01-15 17:40:40|113263.1|113238.1|113263.1|113238.1|113265.2|113240.2|113263.1|113238.1|6
1736962850000|2025-01-15 17:40:50|113263|113238|113262.9|113237.9|113263|113238|113262.9|113237.9|2
1736962860000|2025-01-15 17:41:00|113262.4|113237.4|113270.2|113245.2|113278.9|113253.9|113262.4|113237.4|29
1736962870000|2025-01-15 17:41:10|113270.3|113245.3|113271|113246|113271.2|113246.2|113270.2|113245.2|5
1736962880000|2025-01-15 17:41:20|113270.2|113245.2|113270.2|113245.2|113270.2|113245.2|113270.2|113245.2|1
1736962890000|2025-01-15 17:41:30|113269.4|113244.4|113263|113238|113269.4|113244.4|113263|113238|8
1736962900000|2025-01-15 17:41:40|113263.9|113238.9|113267.3|113242.3|113267.7|113242.7|113263.9|113238.9|16
1736962910000|2025-01-15 17:41:50|113266|113241|113266.2|113241.2|113267.4|113242.4|113263.6|113238.6|15
1736962920000|2025-01-15 17:42:00|113266.7|113241.7|113269|113244|113273.7|113248.7|113266.7|113241.7|12
1736962930000|2025-01-15 17:42:10|113268.6|113243.6|113266.3|113241.3|113269.6|113244.6|113263.2|113238.2|16
1736962940000|2025-01-15 17:42:20|113266.2|113241.2|113266.8|113241.8|113266.8|113241.8|113266|113241|3
1736962950000|2025-01-15 17:42:30|113267|113242|113262|113237|113267.1|113242.1|113262|113237|4
1736962960000|2025-01-15 17:42:40|113261.9|113236.9|113267|113242|113268.6|113243.6|113261.3|113236.3|13
1736962970000|2025-01-15 17:42:50|113267.8|113242.8|113266.4|113241.4|113267.8|113242.8|113266.4|113241.4|4
1736962980000|2025-01-15 17:43:00|113266.2|113241.2|113265.8|113240.8|113267.3|113242.3|113265.5|113240.5|9
1736962990000|2025-01-15 17:43:10|113265.2|113240.2|113263.5|113238.5|113265.2|113240.2|113257.5|113232.5|7
1736963000000|2025-01-15 17:43:20|113264.3|113239.3|113266.5|113241.5|113268|113243|113264.3|113239.3|8
1736963010000|2025-01-15 17:43:30|113266.6|113241.6|113264.2|113239.2|113266.7|113241.7|113264.2|113239.2|6
1736963020000|2025-01-15 17:43:40|113264.3|113239.3|113266.7|113241.7|113268.1|113243.1|113263.8|113238.8|7
1736963030000|2025-01-15 17:43:50|113267.5|113242.5|113272.2|113247.2|113277|113252|113267.5|113242.5|14
1736963040000|2025-01-15 17:44:00|113272.7|113247.7|113274.7|113249.7|113277|113252|113272.1|113247.1|21
1736963050000|2025-01-15 17:44:10|113274.6|113249.6|113273.7|113248.7|113274.8|113249.8|113272.3|113247.3|12
1736963060000|2025-01-15 17:44:20|113274.6|113249.6|113285.4|113260.4|113290.2|113265.2|113274.6|113249.6|35
1736963070000|2025-01-15 17:44:30|113284.9|113259.9|113286.3|113261.3|113288.4|113263.4|113283|113258|15
1736963080000|2025-01-15 17:44:40|113284.9|113259.9|113292.7|113267.7|113294.5|113269.5|113284.9|113259.9|38
1736963090000|2025-01-15 17:44:50|113294.7|113269.7|113294.6|113269.6|113298.6|113273.6|113291.6|113266.6|30
1736963100000|2025-01-15 17:45:00|113296.1|113271.1|113296.9|113271.9|113298.8|113273.8|113294.6|113269.6|37
1736963110000|2025-01-15 17:45:10|113298.3|113273.3|113297.9|113272.9|113300.4|113275.4|113296.9|113271.9|12
1736963120000|2025-01-15 17:45:20|113300.4|113275.4|113295.7|113270.7|113300.4|113275.4|113294.8|113269.8|21
1736963130000|2025-01-15 17:45:30|113294.6|113269.6|113296.7|113271.7|113299.3|113274.3|113293.8|113268.8|35
1736963140000|2025-01-15 17:45:40|113295.9|113270.9|113296.6|113271.6|113297.7|113272.7|113294.5|113269.5|16
1736963150000|2025-01-15 17:45:50|113296.2|113271.2|113293.3|113268.3|113297.2|113272.2|113292.6|113267.6|13
1736963160000|2025-01-15 17:46:00|113293.8|113268.8|113288.4|113263.4|113294.7|113269.7|113288.4|113263.4|13
1736963170000|2025-01-15 17:46:10|113288.5|113263.5|113295.6|113270.6|113301|113276|113288.5|113263.5|38
1736963180000|2025-01-15 17:46:20|113296.9|113271.9|113297.2|113272.2|113301.2|113276.2|113295|113270|36
1736963190000|2025-01-15 17:46:30|113296.2|113271.2|113295.6|113270.6|113298.5|113273.5|113293.9|113268.9|47
1736963200000|2025-01-15 17:46:40|113296.8|113271.8|113296.4|113271.4|113299.2|113274.2|113294.1|113269.1|46
1736963210000|2025-01-15 17:46:50|113296.1|113271.1|113296.5|113271.5|113298.1|113273.1|113294|113269|30
1736963220000|2025-01-15 17:47:00|113295.8|113270.8|113301.1|113276.1|113302.8|113277.8|113290.4|113265.4|55
1736963230000|2025-01-15 17:47:10|113302.2|113277.2|113303.5|113278.5|113304.9|113279.9|113299.7|113274.7|44
1736963240000|2025-01-15 17:47:20|113301.5|113276.5|113304.8|113279.8|113306.4|113281.4|113301.5|113276.5|26
1736963250000|2025-01-15 17:47:30|113303.5|113278.5|113304.2|113279.2|113304.8|113279.8|113303.5|113278.5|6
1736963260000|2025-01-15 17:47:40|113304.8|113279.8|113308.4|113283.4|113309.9|113284.9|113304.2|113279.2|9
1736963270000|2025-01-15 17:47:50|113308.6|113283.6|113319.4|113294.4|113324.4|113299.4|113308.6|113283.6|43
1736963280000|2025-01-15 17:48:00|113320.4|113295.4|113319.6|113294.6|113323.7|113298.7|113317.7|113292.7|38
1736963290000|2025-01-15 17:48:10|113321.1|113296.1|113326.4|113301.4|113327.4|113302.4|113319.1|113294.1|28
1736963300000|2025-01-15 17:48:20|113325.5|113300.5|113329.6|113304.6|113332.1|113307.1|113321.9|113296.9|23
1736963310000|2025-01-15 17:48:30|113329.7|113304.7|113329.4|113304.4|113332.8|113307.8|113329|113304|25
1736963320000|2025-01-15 17:48:40|113329.9|113304.9|113330.9|113305.9|113335.9|113310.9|113329.9|113304.9|25
1736963330000|2025-01-15 17:48:50|113329.9|113304.9|113332.6|113307.6|113333.8|113308.8|113329.2|113304.2|30
1736963340000|2025-01-15 17:49:00|113330.1|113305.1|113317.9|113292.9|113330.1|113305.1|113317.1|113292.1|19
1736963350000|2025-01-15 17:49:10|113318.5|113293.5|113320.3|113295.3|113324.9|113299.9|113317.5|113292.5|33
1736963360000|2025-01-15 17:49:20|113320|113295|113320.1|113295.1|113323.2|113298.2|113318.8|113293.8|43
1736963370000|2025-01-15 17:49:30|113322.3|113297.3|113322.4|113297.4|113323.7|113298.7|113319.6|113294.6|22
1736963380000|2025-01-15 17:49:40|113321|113296|113324.8|113299.8|113324.9|113299.9|113320.7|113295.7|21
1736963390000|2025-01-15 17:49:50|113326.2|113301.2|113321.8|113296.8|113326.2|113301.2|113313.7|113288.7|24
1736963400000|2025-01-15 17:50:00|113323.4|113298.4|113331.9|113306.9|113333|113308|113321.8|113296.8|27
1736963410000|2025-01-15 17:50:10|113331.2|113306.2|113329.5|113304.5|113331.5|113306.5|113329.5|113304.5|10
1736963420000|2025-01-15 17:50:20|113330.3|113305.3|113345.3|113320.3|113345.5|113320.5|113330.3|113305.3|21
1736963430000|2025-01-15 17:50:30|113344.3|113319.3|113345.5|113320.5|113346.9|113321.9|113344.3|113319.3|8
1736963440000|2025-01-15 17:50:40|113345.8|113320.8|113346.1|113321.1|113347.7|113322.7|113343.8|113318.8|16
1736963450000|2025-01-15 17:50:50|113345.1|113320.1|113347.3|113322.3|113351.5|113326.5|113344.9|113319.9|29
1736963460000|2025-01-15 17:51:00|113349.4|113324.4|113353.5|113328.5|113359.5|113334.5|113346.5|113321.5|72
1736963470000|2025-01-15 17:51:10|113353.2|113328.2|113344.4|113319.4|113357.1|113332.1|113344.4|113319.4|43
1736963480000|2025-01-15 17:51:20|113345.4|113320.4|113354.6|113329.6|113356.6|113331.6|113345.1|113320.1|37
1736963490000|2025-01-15 17:51:30|113353.4|113328.4|113352.6|113327.6|113357.3|113332.3|113350.5|113325.5|32
1736963500000|2025-01-15 17:51:40|113353.6|113328.6|113351.3|113326.3|113353.6|113328.6|113350.7|113325.7|6
1736963510000|2025-01-15 17:51:50|113352.2|113327.2|113350.6|113325.6|113352.2|113327.2|113350.2|113325.2|11
1736963520000|2025-01-15 17:52:00|113351.6|113326.6|113356.7|113331.7|113359|113334|113351.6|113326.6|21
1736963530000|2025-01-15 17:52:10|113356.5|113331.5|113353.1|113328.1|113356.9|113331.9|113350.1|113325.1|22
1736963540000|2025-01-15 17:52:20|113353.7|113328.7|113356.2|113331.2|113356.2|113331.2|113353.7|113328.7|15
1736963550000|2025-01-15 17:52:30|113355.5|113330.5|113357|113332|113357.5|113332.5|113355.5|113330.5|13
1736963560000|2025-01-15 17:52:40|113356.1|113331.1|113355.5|113330.5|113357.3|113332.3|113348.7|113323.7|27
1736963570000|2025-01-15 17:52:50|113354.6|113329.6|113353|113328|113354.6|113329.6|113345.4|113320.4|28
1736963580000|2025-01-15 17:53:00|113352.5|113327.5|113346.7|113321.7|113359.6|113334.6|113346.1|113321.1|31
1736963590000|2025-01-15 17:53:10|113347.4|113322.4|113357.7|113332.7|113358.5|113333.5|113347.4|113322.4|16
1736963600000|2025-01-15 17:53:20|113357.5|113332.5|113349.2|113324.2|113357.7|113332.7|113349.2|113324.2|15
1736963610000|2025-01-15 17:53:30|113348.8|113323.8|113351.9|113326.9|113351.9|113326.9|113348.8|113323.8|12
1736963620000|2025-01-15 17:53:40|113351.1|113326.1|113351.5|113326.5|113351.9|113326.9|113350.8|113325.8|9
1736963630000|2025-01-15 17:53:50|113351.4|113326.4|113351.6|113326.6|113351.6|113326.6|113350.3|113325.3|6
1736963640000|2025-01-15 17:54:00|113351.7|113326.7|113349.3|113324.3|113351.7|113326.7|113347.3|113322.3|13
1736963650000|2025-01-15 17:54:10|113350.9|113325.9|113348.9|113323.9|113355.1|113330.1|113348.8|113323.8|23
1736963660000|2025-01-15 17:54:20|113349|113324|113346.4|113321.4|113350.3|113325.3|113343.6|113318.6|27
1736963670000|2025-01-15 17:54:30|113346.5|113321.5|113342.1|113317.1|113346.5|113321.5|113342.1|113317.1|29
1736963680000|2025-01-15 17:54:40|113341|113316|113340.3|113315.3|113342|113317|113340.3|113315.3|3
1736963690000|2025-01-15 17:54:50|113341.3|113316.3|113346.9|113321.9|113346.9|113321.9|113340.3|113315.3|11
1736963700000|2025-01-15 17:55:00|113346|113321|113342.6|113317.6|113347.5|113322.5|113342.6|113317.6|11
1736963710000|2025-01-15 17:55:10|113341.5|113316.5|113350|113325|113351.2|113326.2|113340.6|113315.6|20
1736963720000|2025-01-15 17:55:20|113348.9|113323.9|113361.4|113336.4|113362.7|113337.7|113347.9|113322.9|30
1736963730000|2025-01-15 17:55:30|113361.7|113336.7|113374.9|113349.9|113380.1|113355.1|113361.7|113336.7|42
1736963740000|2025-01-15 17:55:40|113374.1|113349.1|113373.5|113348.5|113374.1|113349.1|113372|113347|17
1736963750000|2025-01-15 17:55:50|113375.4|113350.4|113368|113343|113376.9|113351.9|113367.1|113342.1|24
1736963760000|2025-01-15 17:56:00|113367|113342|113368.3|113343.3|113372.9|113347.9|113365.7|113340.7|29
1736963770000|2025-01-15 17:56:10|113372.5|113347.5|113372.8|113347.8|113376.9|113351.9|113366.7|113341.7|36
1736963780000|2025-01-15 17:56:20|113372.4|113347.4|113372.6|113347.6|113374.4|113349.4|113370.9|113345.9|13
1736963790000|2025-01-15 17:56:30|113371.6|113346.6|113373.8|113348.8|113375.1|113350.1|113371.4|113346.4|14
1736963800000|2025-01-15 17:56:40|113373.4|113348.4|113375.9|113350.9|113380.3|113355.3|113371.7|113346.7|29
1736963810000|2025-01-15 17:56:50|113375|113350|113368.7|113343.7|113375.9|113350.9|113365.4|113340.4|16
1736963820000|2025-01-15 17:57:00|113368.8|113343.8|113363.1|113338.1|113368.8|113343.8|113361.2|113336.2|15
1736963830000|2025-01-15 17:57:10|113363|113338|113360.5|113335.5|113363|113338|113359.5|113334.5|9
1736963840000|2025-01-15 17:57:20|113360.6|113335.6|113353.7|113328.7|113360.6|113335.6|113353.7|113328.7|14
1736963850000|2025-01-15 17:57:30|113353.6|113328.6|113356.4|113331.4|113357.9|113332.9|113348.6|113323.6|8
1736963860000|2025-01-15 17:57:40|113355.3|113330.3|113357.3|113332.3|113357.3|113332.3|113355.3|113330.3|4
1736963870000|2025-01-15 17:57:50|113357.2|113332.2|113348.8|113323.8|113357.2|113332.2|113348.8|113323.8|12
1736963880000|2025-01-15 17:58:00|113347.8|113322.8|113341.6|113316.6|113353.3|113328.3|113341.6|113316.6|28
1736963890000|2025-01-15 17:58:10|113341.4|113316.4|113343.1|113318.1|113343.1|113318.1|113341.2|113316.2|6
1736963900000|2025-01-15 17:58:20|113344|113319|113346.3|113321.3|113346.4|113321.4|113344|113319|18
1736963910000|2025-01-15 17:58:30|113347.3|113322.3|113353.7|113328.7|113355|113330|113347.3|113322.3|16
1736963920000|2025-01-15 17:58:40|113353|113328|113365.9|113340.9|113365.9|113340.9|113353|113328|15
1736963930000|2025-01-15 17:58:50|113363.7|113338.7|113365.1|113340.1|113369.4|113344.4|113363.7|113338.7|48
1736963940000|2025-01-15 17:59:00|113364.1|113339.1|113364.9|113339.9|113367.4|113342.4|113363|113338|24
1736963950000|2025-01-15 17:59:10|113365.8|113340.8|113371.9|113346.9|113371.9|113346.9|113365.8|113340.8|16
1736963960000|2025-01-15 17:59:20|113372.3|113347.3|113368.7|113343.7|113372.7|113347.7|113368.7|113343.7|9
1736963970000|2025-01-15 17:59:30|113367.8|113342.8|113369.4|113344.4|113371.8|113346.8|113366|113341|14
1736963980000|2025-01-15 17:59:40|113369.1|113344.1|113371.8|113346.8|113372|113347|113367.8|113342.8|18
1736963990000|2025-01-15 17:59:50|113371.2|113346.2|113336.8|113311.8|113373.4|113347.9|113334.3|113309.3|35
1736964000000|2025-01-15 18:00:00|113335.9|113310.9|113315|113290|113338.2|113310.9|113312.4|113274.7|39
1736964010000|2025-01-15 18:00:10|113315.3|113290.3|113325.7|113300.7|113326.7|113301.7|113315.3|113290.3|12
1736964020000|2025-01-15 18:00:20|113324.9|113299.9|113322.1|113297.1|113325.7|113300.7|113320.9|113295.9|20
1736964030000|2025-01-15 18:00:30|113320.7|113295.7|113321.7|113296.7|113323|113298|113318.6|113293.6|17
1736964040000|2025-01-15 18:00:40|113321.2|113296.2|113329.9|113304.9|113331.4|113306.4|113320.8|113295.8|14
1736964050000|2025-01-15 18:00:50|113330.5|113305.5|113330.2|113305.2|113331.8|113306.8|113329.6|113304.6|25
1736964060000|2025-01-15 18:01:00|113326.5|113301.5|113320.9|113295.9|113326.5|113301.5|113314.6|113289.6|26
1736964070000|2025-01-15 18:01:10|113320.7|113295.7|113315.6|113290.6|113320.7|113295.7|113315.4|113290.4|14
1736964080000|2025-01-15 18:01:20|113315.5|113290.5|113316.3|113291.3|113317.6|113292.6|113315.5|113290.5|9
1736964090000|2025-01-15 18:01:30|113316.1|113291.1|113317|113292|113320|113295|113311.4|113286.4|14
1736964100000|2025-01-15 18:01:40|113316.2|113291.2|113293.8|113268.8|113318.2|113293.2|113292.9|113267.9|23
1736964110000|2025-01-15 18:01:50|113293.9|113268.9|113284.5|113259.5|113294.8|113269.8|113284.5|113259.5|14
1736964120000|2025-01-15 18:02:00|113283.4|113258.4|113276.9|113251.9|113284.8|113259.8|113274.8|113249.8|33
1736964130000|2025-01-15 18:02:10|113277.9|113252.9|113277.6|113252.6|113279.3|113254.3|113274.3|113249.3|27
1736964140000|2025-01-15 18:02:20|113277.8|113252.8|113276.2|113251.2|113277.8|113252.8|113274.9|113249.9|18
1736964150000|2025-01-15 18:02:30|113276.3|113251.3|113277.2|113252.2|113278|113253|113274.3|113249.3|17
1736964160000|2025-01-15 18:02:40|113277.8|113252.8|113269.7|113244.7|113277.8|113252.8|113267.1|113242.1|21
1736964170000|2025-01-15 18:02:50|113270.8|113245.8|113281.7|113231.7|113282.9|113246.3|113266.1|113230|28
1736964180000|2025-01-15 18:03:00|113281.2|113231.2|113292.1|113242.1|113293.5|113243.5|113280.1|113230.1|30
1736964190000|2025-01-15 18:03:10|113291.5|113241.5|113293.1|113243.1|113295.1|113245.1|113290.7|113240.7|27
1736964200000|2025-01-15 18:03:20|113294.5|113244.5|113297.5|113247.5|113300.3|113250.3|113291.6|113241.6|31
1736964210000|2025-01-15 18:03:30|113296.6|113246.6|113295.9|113245.9|113298.8|113248.8|113294.5|113244.5|20
1736964220000|2025-01-15 18:03:40|113296.9|113246.9|113302.9|113252.9|113304.2|113254.2|113294|113244|22
1736964230000|2025-01-15 18:03:50|113303.8|113253.8|113296.7|113271.7|113303.8|113271.9|113291.5|113253.8|14
1736964240000|2025-01-15 18:04:00|113295.3|113270.3|113324.8|113274.8|113324.9|113279.6|113295.3|113270.3|6
1736964250000|2025-01-15 18:04:10|113326.5|113276.5|113324.4|113274.4|113326.5|113276.5|113320.1|113270.1|38
1736964260000|2025-01-15 18:04:20|113323.3|113273.3|113312.6|113262.6|113327.1|113277.1|113312.6|113262.6|25
1736964270000|2025-01-15 18:04:30|113311.5|113261.5|113309.6|113284.6|113321.9|113286.2|113290.2|113260|31
1736964280000|2025-01-15 18:04:40|113307.4|113282.4|113303.3|113253.3|113310.2|113285.2|113302.9|113252.9|27
1736964290000|2025-01-15 18:04:50|113301.8|113251.8|113277.5|113252.5|113301.8|113259.5|113276.1|113251.1|23
1736964300000|2025-01-15 18:05:00|113277.6|113252.6|113280.5|113255.5|113280.8|113255.8|113276.8|113251.8|17
1736964310000|2025-01-15 18:05:10|113280.4|113255.4|113290.9|113240.9|113294.2|113255.4|113271.1|113234|33
1736964320000|2025-01-15 18:05:20|113291.6|113241.6|113279.8|113254.8|113291.6|113254.8|113274|113237.7|27
1736964330000|2025-01-15 18:05:30|113278.5|113253.5|113280.2|113255.2|113280.3|113255.3|113278.4|113253.4|9
1736964340000|2025-01-15 18:05:40|113281.3|113256.3|113284.9|113259.9|113285|113260|113280.7|113255.7|12
1736964350000|2025-01-15 18:05:50|113286|113261|113292.2|113267.2|113295.3|113270.3|113286|113261|14
1736964360000|2025-01-15 18:06:00|113292.9|113267.9|113290.1|113265.1|113292.9|113267.9|113290|113265|13
1736964370000|2025-01-15 18:06:10|113290|113265|113290|113265|113290.1|113265.1|113290|113265|3
1736964380000|2025-01-15 18:06:20|113290.1|113265.1|113288|113263|113290.1|113265.1|113286.2|113261.2|13
1736964390000|2025-01-15 18:06:30|113287.4|113262.4|113290.2|113265.2|113290.2|113265.2|113287.4|113262.4|6
1736964400000|2025-01-15 18:06:40|113290.1|113265.1|113290.2|113265.2|113290.2|113265.2|113290.1|113265.1|4
1736964410000|2025-01-15 18:06:50|113289.1|113264.1|113288.1|113263.1|113289.1|113264.1|113288.1|113263.1|3
1736964420000|2025-01-15 18:07:00|113288.7|113263.7|113323.4|113273.4|113326.4|113289.8|113288.7|113263.7|33
1736964430000|2025-01-15 18:07:10|113323.7|113273.7|113312.5|113287.5|113323.7|113288.1|113306.1|113273.7|26
1736964440000|2025-01-15 18:07:20|113311.6|113286.6|113315.5|113290.5|113316.3|113291.3|113311.6|113286.6|21
1736964450000|2025-01-15 18:07:30|113315.8|113290.8|113319.2|113294.2|113319.2|113294.2|113313.8|113288.8|10
1736964460000|2025-01-15 18:07:40|113320.1|113295.1|113322|113297|113323.2|113298.2|113316.2|113291.2|21
1736964470000|2025-01-15 18:07:50|113321|113296|113317.7|113292.7|113321|113296|113314.1|113289.1|25
1736964480000|2025-01-15 18:08:00|113318.6|113293.6|113320.4|113295.4|113322.9|113297.9|113312.8|113287.8|21
1736964490000|2025-01-15 18:08:10|113323.4|113298.4|113311.9|113286.9|113324.1|113299.1|113309.6|113284.6|25
1736964500000|2025-01-15 18:08:20|113311.7|113286.7|113296.7|113271.7|113311.8|113286.8|113296.7|113271.7|30
1736964510000|2025-01-15 18:08:30|113294.7|113269.7|113292.8|113267.8|113294.7|113269.7|113289.2|113264.2|15
1736964520000|2025-01-15 18:08:40|113291.7|113266.7|113300.9|113275.9|113300.9|113275.9|113291.4|113266.4|8
1736964530000|2025-01-15 18:08:50|113300.4|113275.4|113303.1|113278.1|113304.7|113279.7|113296.3|113271.3|21
1736964540000|2025-01-15 18:09:00|113304.3|113279.3|113304.7|113279.7|113304.7|113279.7|113299.8|113274.8|13
1736964550000|2025-01-15 18:09:10|113304.6|113279.6|113299|113274|113304.6|113279.6|113298.4|113273.4|14
1736964560000|2025-01-15 18:09:20|113298.8|113273.8|113301.2|113276.2|113301.2|113276.2|113298.8|113273.8|14
1736964570000|2025-01-15 18:09:30|113301.8|113276.8|113302.6|113277.6|113305.9|113280.9|113299.3|113274.3|24
1736964580000|2025-01-15 18:09:40|113303.2|113278.2|113302.3|113277.3|113303.2|113278.2|113300.6|113275.6|8
1736964590000|2025-01-15 18:09:50|113301|113276|113304.8|113279.8|113306|113281|113299.8|113274.8|18
1736964600000|2025-01-15 18:10:00|113305.7|113280.7|113307.2|113282.2|113310|113285|113304|113279|18
1736964610000|2025-01-15 18:10:10|113306.2|113281.2|113306|113281|113309.3|113284.3|113302.9|113277.9|20
1736964620000|2025-01-15 18:10:20|113304.9|113279.9|113308.4|113283.4|113308.5|113283.5|113303.4|113278.4|19
1736964630000|2025-01-15 18:10:30|113306.4|113281.4|113310.9|113285.9|113312.9|113287.9|113303.4|113278.4|15
1736964640000|2025-01-15 18:10:40|113309.2|113284.2|113307.1|113282.1|113310.5|113285.5|113306.5|113281.5|11
1736964650000|2025-01-15 18:10:50|113307.2|113282.2|113303.9|113278.9|113309.2|113284.2|113303.9|113278.9|19
1736964660000|2025-01-15 18:11:00|113304.5|113279.5|113293.3|113268.3|113304.5|113279.5|113291.6|113266.6|20
1736964670000|2025-01-15 18:11:10|113292|113267|113277|113252|113292.6|113267.6|113276.8|113251.8|12
1736964680000|2025-01-15 18:11:20|113276|113251|113277.8|113252.8|113277.8|113252.8|113271|113246|19
1736964690000|2025-01-15 18:11:30|113276.7|113251.7|113273.9|113248.9|113276.7|113251.7|113270.9|113245.9|19
1736964700000|2025-01-15 18:11:40|113274.5|113249.5|113269.6|113244.6|113274.5|113249.5|113268.3|113243.3|22
1736964710000|2025-01-15 18:11:50|113269.7|113244.7|113267.7|113242.7|113270.4|113245.4|113267.7|113242.7|13
1736964720000|2025-01-15 18:12:00|113268.7|113243.7|113272.7|113247.7|113272.7|113247.7|113266.4|113241.4|14
1736964730000|2025-01-15 18:12:10|113272.8|113247.8|113274.4|113249.4|113277.5|113252.5|113272.7|113247.7|14
1736964740000|2025-01-15 18:12:20|113273.8|113248.8|113273.2|113248.2|113273.8|113248.8|113270.2|113245.2|22
1736964750000|2025-01-15 18:12:30|113272.9|113247.9|113268.5|113243.5|113272.9|113247.9|113268.5|113243.5|12
1736964760000|2025-01-15 18:12:40|113269.5|113244.5|113268.2|113243.2|113269.5|113244.5|113268.2|113243.2|5
1736964770000|2025-01-15 18:12:50|113269|113244|113269|113244|113269.1|113244.1|113268.1|113243.1|5
1736964780000|2025-01-15 18:13:00|113268.1|113243.1|113268.9|113243.9|113269.2|113244.2|113268.1|113243.1|12
1736964790000|2025-01-15 18:13:10|113269.2|113244.2|113277.2|113252.2|113277.3|113252.3|113268.2|113243.2|13
1736964800000|2025-01-15 18:13:20|113276.6|113251.6|113282.1|113257.1|113282.1|113257.1|113276.6|113251.6|5
1736964810000|2025-01-15 18:13:30|113281|113256|113283.2|113258.2|113284.2|113259.2|113280.7|113255.7|10
1736964820000|2025-01-15 18:13:40|113283.3|113258.3|113281.8|113256.8|113283.6|113258.6|113280.5|113255.5|7
1736964830000|2025-01-15 18:13:50|113282.4|113257.4|113283.5|113258.5|113284.9|113259.9|113282.3|113257.3|9
1736964840000|2025-01-15 18:14:00|113283.8|113258.8|113282.4|113257.4|113283.8|113258.8|113280.7|113255.7|9
1736964850000|2025-01-15 18:14:10|113282.1|113257.1|113283.7|113258.7|113285.4|113260.4|113281.9|113256.9|15
1736964860000|2025-01-15 18:14:20|113282.5|113257.5|113282.6|113257.6|113284|113259|113281.7|113256.7|11
1736964870000|2025-01-15 18:14:30|113281.9|113256.9|113295.5|113270.5|113298.6|113273.6|113281.9|113256.9|21
1736964880000|2025-01-15 18:14:40|113296.2|113271.2|113291.1|113266.1|113296.2|113271.2|113288.6|113263.6|16
1736964890000|2025-01-15 18:14:50|113291.3|113266.3|113295.4|113270.4|113295.9|113270.9|113291.1|113266.1|22
1736964900000|2025-01-15 18:15:00|113294.6|113269.6|113294.9|113269.9|113296.4|113271.4|113293.4|113268.4|17
1736964910000|2025-01-15 18:15:10|113295|113270|113305.1|113280.1|113314|113289|113293.1|113268.1|27
1736964920000|2025-01-15 18:15:20|113304.5|113279.5|113305.8|113280.8|113305.8|113280.8|113299.8|113274.8|11
1736964930000|2025-01-15 18:15:30|113306.8|113281.8|113308.9|113283.9|113308.9|113283.9|113306.8|113281.8|6
1736964940000|2025-01-15 18:15:40|113309.9|113284.9|113304.9|113279.9|113311.1|113286.1|113304.9|113279.9|11
1736964950000|2025-01-15 18:15:50|113304.1|113279.1|113304.4|113279.4|113304.4|113279.4|113304.1|113279.1|5
1736964960000|2025-01-15 18:16:00|113304.2|113279.2|113304.3|113279.3|113304.3|113279.3|113304.1|113279.1|3
1736964970000|2025-01-15 18:16:10|113305.3|113280.3|113304.4|113279.4|113305.4|113280.4|113304.4|113279.4|4
1736964980000|2025-01-15 18:16:20|113305.1|113280.1|113305.2|113280.2|113310.5|113285.5|113305.1|113280.1|11
1736964990000|2025-01-15 18:16:30|113305|113280|113292.6|113267.6|113307.5|113282.5|113288.9|113263.9|15
1736965000000|2025-01-15 18:16:40|113293.7|113268.7|113298|113273|113298.2|113273.2|113293.7|113268.7|8
1736965010000|2025-01-15 18:16:50|113297.9|113272.9|113294.8|113269.8|113298.9|113273.9|113294.8|113269.8|8
1736965020000|2025-01-15 18:17:00|113294.9|113269.9|113293.4|113268.4|113294.9|113269.9|113290.4|113265.4|10
1736965030000|2025-01-15 18:17:10|113292.8|113267.8|113295.9|113270.9|113296|113271|113292.8|113267.8|9
1736965040000|2025-01-15 18:17:20|113295.8|113270.8|113303.9|113278.9|113316|113291|113295.8|113270.8|18
1736965050000|2025-01-15 18:17:30|113302.7|113277.7|113291.8|113266.8|113304.5|113279.5|113291.8|113266.8|14
1736965060000|2025-01-15 18:17:40|113291.5|113266.5|113294.6|113269.6|113294.6|113269.6|113290.6|113265.6|9
1736965070000|2025-01-15 18:17:50|113294.5|113269.5|113290.1|113265.1|113294.5|113269.5|113290.1|113265.1|6
1736965080000|2025-01-15 18:18:00|113290.2|113265.2|113291.2|113266.2|113291.2|113266.2|113290.2|113265.2|2
1736965090000|2025-01-15 18:18:10|113289.8|113264.8|113283.4|113258.4|113289.8|113264.8|113277.6|113252.6|9
1736965100000|2025-01-15 18:18:20|113283.6|113258.6|113288.5|113263.5|113288.5|113263.5|113283.6|113258.6|7
1736965110000|2025-01-15 18:18:30|113288.4|113263.4|113289.3|113264.3|113290.5|113265.5|113288.4|113263.4|8
1736965120000|2025-01-15 18:18:40|113289.5|113264.5|113284.7|113259.7|113289.5|113264.5|113282.9|113257.9|7
1736965130000|2025-01-15 18:18:50|113285.3|113260.3|113285.1|113260.1|113286.6|113261.6|113284.2|113259.2|8
1736965140000|2025-01-15 18:19:00|113281|113256|113279.1|113254.1|113281|113256|113277.2|113252.2|11
1736965150000|2025-01-15 18:19:10|113279.3|113254.3|113279.2|113254.2|113279.4|113254.4|113276.9|113251.9|7
1736965160000|2025-01-15 18:19:20|113277.4|113252.4|113277|113252|113278.6|113253.6|113274.3|113249.3|13
1736965170000|2025-01-15 18:19:30|113277.1|113252.1|113272.6|113247.6|113278.1|113253.1|113270.1|113245.1|17
1736965180000|2025-01-15 18:19:40|113273.7|113248.7|113227.2|113202.2|113274.7|113249.7|113222.9|113197.9|29
1736965190000|2025-01-15 18:19:50|113227.9|113202.9|113245.7|113195.7|113251.2|113211.1|113227.9|113195.7|18
1736965200000|2025-01-15 18:20:00|113244.8|113194.8|113234.2|113209.2|113245.5|113209.2|113233.8|113192.9|13
1736965210000|2025-01-15 18:20:10|113237|113212|113235.6|113210.6|113240.4|113215.4|113234.6|113209.6|18
1736965220000|2025-01-15 18:20:20|113235.4|113210.4|113234.3|113209.3|113235.8|113210.8|113230|113205|13
1736965230000|2025-01-15 18:20:30|113234|113209|113242.5|113217.5|113242.8|113217.8|113234|113209|19
1736965240000|2025-01-15 18:20:40|113244.2|113219.2|113240.5|113215.5|113250.1|113225.1|113240.5|113215.5|20
1736965250000|2025-01-15 18:20:50|113240.6|113215.6|113240.6|113215.6|113243|113218|113231.9|113206.9|32
1736965260000|2025-01-15 18:21:00|113239.7|113214.7|113225|113200|113239.7|113214.7|113223.9|113198.9|26
1736965270000|2025-01-15 18:21:10|113226.2|113201.2|113240.4|113215.4|113241.3|113216.3|113226.2|113201.2|10
1736965280000|2025-01-15 18:21:20|113240.5|113215.5|113229.5|113204.5|113241.1|113216.1|113228.8|113203.8|16
1736965290000|2025-01-15 18:21:30|113229.7|113204.7|113230.3|113205.3|113232|113207|113228.7|113203.7|9
1736965300000|2025-01-15 18:21:40|113229.2|113204.2|113224.4|113199.4|113229.7|113204.7|113224.4|113199.4|11
1736965310000|2025-01-15 18:21:50|113224.6|113199.6|113234.9|113209.9|113235.2|113210.2|113224.6|113199.6|12
1736965320000|2025-01-15 18:22:00|113235.6|113210.6|113236|113211|113237|113212|113235.1|113210.1|9
1736965330000|2025-01-15 18:22:10|113235.8|113210.8|113235.9|113210.9|113235.9|113210.9|113235.8|113210.8|2
1736965340000|2025-01-15 18:22:20|113235|113210|113234.8|113209.8|113237.1|113212.1|113232.2|113207.2|19
1736965350000|2025-01-15 18:22:30|113233.9|113208.9|113227.8|113202.8|113233.9|113208.9|113227.6|113202.6|8
1736965360000|2025-01-15 18:22:40|113226.9|113201.9|113228.8|113203.8|113231.6|113206.6|113226.9|113201.9|9
1736965370000|2025-01-15 18:22:50|113228.6|113203.6|113242.2|113217.2|113244.2|113219.2|113228.6|113203.6|28
1736965380000|2025-01-15 18:23:00|113240.7|113215.7|113241.5|113216.5|113243.8|113218.8|113237.2|113212.2|34
1736965390000|2025-01-15 18:23:10|113242.1|113217.1|113244.3|113219.3|113244.3|113219.3|113241.2|113216.2|18
1736965400000|2025-01-15 18:23:20|113243.3|113218.3|113240.6|113215.6|113243.3|113218.3|113238.1|113213.1|15
1736965410000|2025-01-15 18:23:30|113238.6|113213.6|113247.2|113222.2|113247.2|113222.2|113236.8|113211.8|17
1736965420000|2025-01-15 18:23:40|113246.5|113221.5|113245.5|113220.5|113246.9|113221.9|113244.7|113219.7|10
1736965430000|2025-01-15 18:23:50|113246|113221|113244.8|113219.8|113248.5|113223.5|113244.8|113219.8|8
1736965440000|2025-01-15 18:24:00|113244.9|113219.9|113243.2|113218.2|113245.4|113220.4|113243.2|113218.2|15
1736965450000|2025-01-15 18:24:10|113242.9|113217.9|113246.3|113221.3|113246.9|113221.9|113242.9|113217.9|8
1736965460000|2025-01-15 18:24:20|113246.5|113221.5|113246|113221|113246.9|113221.9|113245.9|113220.9|5
1736965470000|2025-01-15 18:24:30|113247|113222|113244.2|113219.2|113247.4|113222.4|113243.4|113218.4|11
1736965480000|2025-01-15 18:24:40|113245.1|113220.1|113251.9|113226.9|113251.9|113226.9|113245.1|113220.1|18
1736965490000|2025-01-15 18:24:50|113252.9|113227.9|113243.9|113218.9|113254.6|113229.6|113243.9|113218.9|13
1736965500000|2025-01-15 18:25:00|113243.3|113218.3|113243.4|113218.4|113244.2|113219.2|113242.3|113217.3|9
1736965510000|2025-01-15 18:25:10|113243.3|113218.3|113235.3|113210.3|113243.5|113218.5|113233.8|113208.8|22
1736965520000|2025-01-15 18:25:20|113236.3|113211.3|113242.3|113217.3|113247.1|113222.1|113234.8|113209.8|20
1736965530000|2025-01-15 18:25:30|113242|113217|113251.1|113226.1|113251.1|113226.1|113239|113214|24
1736965540000|2025-01-15 18:25:40|113250.6|113225.6|113249.8|113224.8|113250.6|113225.6|113245.2|113220.2|30
1736965550000|2025-01-15 18:25:50|113250.6|113225.6|113245.1|113220.1|113250.6|113225.6|113242.6|113217.6|17
1736965560000|2025-01-15 18:26:00|113245|113220|113245.8|113220.8|113245.9|113220.9|113244.7|113219.7|15
1736965570000|2025-01-15 18:26:10|113245.9|113220.9|113242.1|113217.1|113245.9|113220.9|113242.1|113217.1|12
1736965580000|2025-01-15 18:26:20|113241.7|113216.7|113242|113217|113248.9|113223.9|113241.7|113216.7|17
1736965590000|2025-01-15 18:26:30|113242.5|113217.5|113245.5|113220.5|113245.7|113220.7|113242|113217|15
1736965600000|2025-01-15 18:26:40|113246.4|113221.4|113243.8|113218.8|113246.9|113221.9|113243.3|113218.3|16
1736965610000|2025-01-15 18:26:50|113243.9|113218.9|113246.9|113221.9|113247.2|113222.2|113243.9|113218.9|8
1736965620000|2025-01-15 18:27:00|113247.4|113222.4|113244.4|113219.4|113247.4|113222.4|113242.2|113217.2|24
1736965630000|2025-01-15 18:27:10|113244|113219|113253.5|113228.5|113254.1|113229.1|113243.6|113218.6|12
1736965640000|2025-01-15 18:27:20|113254.8|113229.8|113254.9|113229.9|113255.1|113230.1|113253.5|113228.5|8
1736965650000|2025-01-15 18:27:30|113254.1|113229.1|113246.8|113221.8|113254.1|113229.1|113245|113220|15
1736965660000|2025-01-15 18:27:40|113247.5|113222.5|113246|113221|113247.5|113222.5|113246|113221|4
1736965670000|2025-01-15 18:27:50|113246.5|113221.5|113245.5|113220.5|113249|113224|113245.5|113220.5|20
1736965680000|2025-01-15 18:28:00|113246.4|113221.4|113250.1|113225.1|113250.1|113225.1|113245.4|113220.4|10
1736965690000|2025-01-15 18:28:10|113251|113226|113254.4|113229.4|113254.7|113229.7|113251|113226|6
1736965700000|2025-01-15 18:28:20|113254.2|113229.2|113249.4|113224.4|113254.2|113229.2|113248.4|113223.4|9
1736965710000|2025-01-15 18:28:30|113249.2|113224.2|113253.5|113228.5|113253.5|113228.5|113248.2|113223.2|20
1736965720000|2025-01-15 18:28:40|113254.8|113229.8|113251.8|113226.8|113255.9|113230.9|113251.8|113226.8|17
1736965730000|2025-01-15 18:28:50|113250.6|113225.6|113247.6|113222.6|113253.3|113228.3|113246.2|113221.2|21
1736965740000|2025-01-15 18:29:00|113249.1|113224.1|113249.8|113224.8|113249.8|113224.8|113247.6|113222.6|16
1736965750000|2025-01-15 18:29:10|113248.3|113223.3|113242.6|113217.6|113249.8|113224.8|113241.8|113216.8|19
1736965760000|2025-01-15 18:29:20|113242.8|113217.8|113241.7|113216.7|113243.9|113218.9|113234.6|113209.6|27
1736965770000|2025-01-15 18:29:30|113241.3|113216.3|113242.3|113217.3|113243.7|113218.7|113236.3|113211.3|16
1736965780000|2025-01-15 18:29:40|113241.9|113216.9|113252.9|113227.9|113252.9|113227.9|113239.9|113214.9|21
1736965790000|2025-01-15 18:29:50|113253.4|113228.4|113246.2|113221.2|113253.8|113228.8|113245.5|113220.5|15
1736965800000|2025-01-15 18:30:00|113245.5|113220.5|113235.4|113210.4|113245.5|113220.5|113235.4|113210.4|19
1736965810000|2025-01-15 18:30:10|113236|113211|113230.4|113205.4|113238.2|113213.2|113226.8|113201.8|16
1736965820000|2025-01-15 18:30:20|113230|113205|113227.9|113202.9|113230.7|113205.7|113227.5|113202.5|17
1736965830000|2025-01-15 18:30:30|113229.1|113204.1|113229.1|113204.1|113230.4|113205.4|113227.9|113202.9|18
1736965840000|2025-01-15 18:30:40|113228.4|113203.4|113221.7|113196.7|113229.1|113204.1|113220.8|113195.8|16
1736965850000|2025-01-15 18:30:50|113221.8|113196.8|113225.5|113200.5|113225.5|113200.5|113221.8|113196.8|13
1736965860000|2025-01-15 18:31:00|113226.8|113201.8|113230.2|113205.2|113230.3|113205.3|113226.8|113201.8|9
1736965870000|2025-01-15 18:31:10|113229.4|113204.4|113234.8|113209.8|113236.2|113211.2|113227.7|113202.7|20
1736965880000|2025-01-15 18:31:20|113235.2|113210.2|113237.3|113212.3|113237.3|113212.3|113233.5|113208.5|14
1736965890000|2025-01-15 18:31:30|113238.2|113213.2|113241.8|113216.8|113244.5|113219.5|113238.2|113213.2|19
1736965900000|2025-01-15 18:31:40|113241.1|113216.1|113237.4|113212.4|113241.6|113216.6|113237.4|113212.4|9
1736965910000|2025-01-15 18:31:50|113238.3|113213.3|113243.4|113218.4|113244.1|113219.1|113238.3|113213.3|14
1736965920000|2025-01-15 18:32:00|113244.1|113219.1|113242.3|113217.3|113244.1|113219.1|113242.3|113217.3|7
1736965930000|2025-01-15 18:32:10|113242.4|113217.4|113243.4|113218.4|113243.4|113218.4|113242.4|113217.4|2
1736965940000|2025-01-15 18:32:20|113244.2|113219.2|113263.1|113238.1|113263.1|113238.1|113242.2|113217.2|19
1736965950000|2025-01-15 18:32:30|113262.6|113237.6|113268.4|113243.4|113272.1|113247.1|113262.6|113237.6|14
1736965960000|2025-01-15 18:32:40|113268.1|113243.1|113264.4|113239.4|113268.1|113243.1|113245.4|113220.4|33
1736965970000|2025-01-15 18:32:50|113262.9|113237.9|113264|113239|113266.5|113241.5|113260.5|113235.5|11
1736965980000|2025-01-15 18:33:00|113261.8|113236.8|113253.2|113228.2|113263.7|113238.7|113246|113221|21
1736965990000|2025-01-15 18:33:10|113254.2|113229.2|113254.1|113229.1|113254.2|113229.2|113253.9|113228.9|9
1736966000000|2025-01-15 18:33:20|113254.4|113229.4|113258.8|113233.8|113259.8|113234.8|113252.8|113227.8|17
1736966010000|2025-01-15 18:33:30|113259.6|113234.6|113267.7|113242.7|113269.7|113244.7|113259.6|113234.6|13
1736966020000|2025-01-15 18:33:40|113267.8|113242.8|113267.4|113242.4|113268.3|113243.3|113266.8|113241.8|5
1736966030000|2025-01-15 18:33:50|113266.5|113241.5|113268.1|113243.1|113268.1|113243.1|113266.5|113241.5|9
1736966040000|2025-01-15 18:34:00|113269.2|113244.2|113264.5|113239.5|113272.6|113247.6|113264.5|113239.5|27
1736966050000|2025-01-15 18:34:10|113263.9|113238.9|113268.7|113243.7|113269.7|113244.7|113263.1|113238.1|18
1736966060000|2025-01-15 18:34:20|113267.9|113242.9|113265.3|113240.3|113267.9|113242.9|113264.7|113239.7|8
1736966070000|2025-01-15 18:34:30|113266|113241|113270.4|113245.4|113270.4|113245.4|113265.2|113240.2|10
1736966080000|2025-01-15 18:34:40|113269.7|113244.7|113257.5|113232.5|113269.9|113244.9|113255.1|113230.1|21
1736966090000|2025-01-15 18:34:50|113256.5|113231.5|113265.5|113240.5|113265.5|113240.5|113255.1|113230.1|15
1736966100000|2025-01-15 18:35:00|113265.2|113240.2|113271.4|113246.4|113271.4|113246.4|113261|113236|16
1736966110000|2025-01-15 18:35:10|113270.8|113245.8|113272.5|113247.5|113274.4|113249.4|113270.8|113245.8|12
1736966120000|2025-01-15 18:35:20|113273.6|113248.6|113275.1|113250.1|113290.1|113265.1|113273.6|113248.6|27
1736966130000|2025-01-15 18:35:30|113275.6|113250.6|113286.7|113261.7|113288.6|113263.6|113273.4|113248.4|36
1736966140000|2025-01-15 18:35:40|113287.3|113262.3|113292.9|113267.9|113295.8|113270.8|113287.3|113262.3|15
1736966150000|2025-01-15 18:35:50|113293|113268|113294.9|113269.9|113296.3|113271.3|113293|113268|9
1736966160000|2025-01-15 18:36:00|113294.8|113269.8|113286.3|113261.3|113295.5|113270.5|113283|113258|12
1736966170000|2025-01-15 18:36:10|113286.6|113261.6|113276.2|113251.2|113286.8|113261.8|113274.2|113249.2|22
1736966180000|2025-01-15 18:36:20|113276.6|113251.6|113263.8|113238.8|113283.6|113258.6|113262.6|113237.6|22
1736966190000|2025-01-15 18:36:30|113261.4|113236.4|113261.5|113236.5|113265.2|113240.2|113258.3|113233.3|43
1736966200000|2025-01-15 18:36:40|113261.3|113236.3|113261.7|113236.7|113262.8|113237.8|113259|113234|16
1736966210000|2025-01-15 18:36:50|113261.5|113236.5|113258.9|113233.9|113261.5|113236.5|113253.5|113228.5|20
1736966220000|2025-01-15 18:37:00|113258.2|113233.2|113254.7|113229.7|113259.7|113234.7|113252.7|113227.7|18
1736966230000|2025-01-15 18:37:10|113255.2|113230.2|113256.9|113231.9|113256.9|113231.9|113253.3|113228.3|11
1736966240000|2025-01-15 18:37:20|113257|113232|113247|113222|113257|113232|113246.1|113221.1|7
1736966250000|2025-01-15 18:37:30|113247.9|113222.9|113252.8|113227.8|113252.8|113227.8|113246.7|113221.7|21
1736966260000|2025-01-15 18:37:40|113251.9|113226.9|113246.7|113221.7|113252.1|113227.1|113245.4|113220.4|13
1736966270000|2025-01-15 18:37:50|113245.7|113220.7|113250.5|113225.5|113250.5|113225.5|113245|113220|11
1736966280000|2025-01-15 18:38:00|113250.4|113225.4|113252.4|113227.4|113255.1|113230.1|113246.1|113221.1|15
1736966290000|2025-01-15 18:38:10|113252.9|113227.9|113253.1|113228.1|113253.3|113228.3|113250.3|113225.3|17
1736966300000|2025-01-15 18:38:20|113251.4|113226.4|113252.9|113227.9|113254.2|113229.2|113251.3|113226.3|15
1736966310000|2025-01-15 18:38:30|113252.4|113227.4|113254.5|113229.5|113254.9|113229.9|113252.4|113227.4|7
1736966320000|2025-01-15 18:38:40|113253.5|113228.5|113252.5|113227.5|113254.5|113229.5|113251.2|113226.2|10
1736966330000|2025-01-15 18:38:50|113253|113228|113248.6|113223.6|113253|113228|113246.7|113221.7|13
1736966340000|2025-01-15 18:39:00|113248.9|113223.9|113248.8|113223.8|113249.5|113224.5|113247.8|113222.8|12
1736966350000|2025-01-15 18:39:10|113249.5|113224.5|113248.7|113223.7|113250|113225|113247.3|113222.3|13
1736966360000|2025-01-15 18:39:20|113248.6|113223.6|113248.7|113223.7|113248.7|113223.7|113248.6|113223.6|2
1736966370000|2025-01-15 18:39:30|113247.4|113222.4|113255.3|113230.3|113255.7|113230.7|113247.4|113222.4|14
1736966380000|2025-01-15 18:39:40|113255.9|113230.9|113254.9|113229.9|113256.8|113231.8|113254.9|113229.9|8
1736966390000|2025-01-15 18:39:50|113255.9|113230.9|113244.9|113219.9|113255.9|113230.9|113244|113219|23
1736966400000|2025-01-15 18:40:00|113247|113222|113264.4|113239.4|113266.5|113241.5|113247|113222|18
1736966410000|2025-01-15 18:40:10|113264.2|113239.2|113257.2|113232.2|113264.3|113239.3|113255.3|113230.3|10
1736966420000|2025-01-15 18:40:20|113257.1|113232.1|113267.7|113242.7|113269.8|113244.8|113257|113232|22
1736966430000|2025-01-15 18:40:30|113267|113242|113264.8|113239.8|113267.5|113242.5|113264.8|113239.8|8
1736966440000|2025-01-15 18:40:40|113265.7|113240.7|113266|113241|113268.2|113243.2|113265.5|113240.5|8
1736966450000|2025-01-15 18:40:50|113267.7|113242.7|113268.5|113243.5|113272.1|113247.1|113267.7|113242.7|9
1736966460000|2025-01-15 18:41:00|113267.6|113242.6|113262.9|113237.9|113267.6|113242.6|113261.7|113236.7|14
1736966470000|2025-01-15 18:41:10|113262.2|113237.2|113263.3|113238.3|113263.3|113238.3|113262.2|113237.2|8
1736966480000|2025-01-15 18:41:20|113262.4|113237.4|113260|113235|113262.4|113237.4|113258.5|113233.5|6
1736966490000|2025-01-15 18:41:30|113259.8|113234.8|113246.1|113221.1|113259.8|113234.8|113244.9|113219.9|14
1736966500000|2025-01-15 18:41:40|113245.1|113220.1|113245.5|113220.5|113246.3|113221.3|113243.6|113218.6|20
1736966510000|2025-01-15 18:41:50|113245.4|113220.4|113241.8|113216.8|113246|113221|113239.6|113214.6|12
1736966520000|2025-01-15 18:42:00|113240.9|113215.9|113242.5|113217.5|113244.6|113219.6|113236.5|113211.5|22
1736966530000|2025-01-15 18:42:10|113242.9|113217.9|113241.6|113216.6|113242.9|113217.9|113241.6|113216.6|6
1736966540000|2025-01-15 18:42:20|113241.7|113216.7|113241.8|113216.8|113242.8|113217.8|113241.6|113216.6|4
1736966550000|2025-01-15 18:42:30|113246|113221|113253.2|113228.2|113253.2|113228.2|113245.5|113220.5|8
1736966560000|2025-01-15 18:42:40|113252.4|113227.4|113243.8|113218.8|113252.4|113227.4|113239.6|113214.6|20
1736966570000|2025-01-15 18:42:50|113242.8|113217.8|113237.4|113212.4|113242.8|113217.8|113237.2|113212.2|6
1736966580000|2025-01-15 18:43:00|113236.5|113211.5|113236.1|113211.1|113236.5|113211.5|113236.1|113211.1|2
1736966590000|2025-01-15 18:43:10|113235.2|113210.2|113234.1|113209.1|113236.4|113211.4|113232.7|113207.7|11
1736966600000|2025-01-15 18:43:20|113234|113209|113233.1|113208.1|113234.5|113209.5|113233.1|113208.1|7
1736966610000|2025-01-15 18:43:30|113234|113209|113237.9|113212.9|113238.8|113213.8|113234|113209|16
1736966620000|2025-01-15 18:43:40|113238|113213|113238.1|113213.1|113239.7|113214.7|113238|113213|6
1736966630000|2025-01-15 18:43:50|113239.3|113214.3|113239.9|113214.9|113240.6|113215.6|113239.3|113214.3|8
1736966640000|2025-01-15 18:44:00|113242|113217|113240.2|113215.2|113242.1|113217.1|113239.2|113214.2|13
1736966650000|2025-01-15 18:44:10|113239.1|113214.1|113241.6|113216.6|113242.4|113217.4|113237.2|113212.2|16
1736966660000|2025-01-15 18:44:20|113243.2|113218.2|113244.5|113219.5|113251.5|113226.5|113242|113217|25
1736966670000|2025-01-15 18:44:30|113243.7|113218.7|113248|113223|113249.1|113224.1|113243.1|113218.1|29
1736966680000|2025-01-15 18:44:40|113247|113222|113246|113221|113249.9|113224.9|113244.3|113219.3|31
1736966690000|2025-01-15 18:44:50|113244.3|113219.3|113242.8|113217.8|113244.3|113219.3|113240.1|113215.1|15
1736966700000|2025-01-15 18:45:00|113240.8|113215.8|113239|113214|113241.5|113216.5|113239|113214|12
1736966710000|2025-01-15 18:45:10|113238.1|113213.1|113237.5|113212.5|113239.3|113214.3|113237.2|113212.2|14
1736966720000|2025-01-15 18:45:20|113236.1|113211.1|113236.3|113211.3|113237.7|113212.7|113236.1|113211.1|6
1736966730000|2025-01-15 18:45:30|113236.4|113211.4|113237.6|113212.6|113238.8|113213.8|113236.4|113211.4|4
1736966740000|2025-01-15 18:45:40|113239.4|113214.4|113238.5|113213.5|113239.5|113214.5|113237.6|113212.6|6
1736966750000|2025-01-15 18:45:50|113237.6|113212.6|113237.5|113212.5|113239.5|113214.5|113237.5|113212.5|4
1736966760000|2025-01-15 18:46:00|113258|113208|113238.4|113213.4|113258|113214.7|113236.5|113203.3|7
1736966770000|2025-01-15 18:46:10|113238.2|113213.2|113238.2|113213.2|113240|113215|113238.1|113213.1|7
1736966780000|2025-01-15 18:46:20|113238.3|113213.3|113236.4|113211.4|113239.9|113214.9|113236.4|113211.4|8
1736966790000|2025-01-15 18:46:30|113237.3|113212.3|113245.7|113220.7|113247.2|113222.2|113237.3|113212.3|15
1736966800000|2025-01-15 18:46:40|113244.7|113219.7|113239.8|113214.8|113246.3|113221.3|113238.7|113213.7|14
1736966810000|2025-01-15 18:46:50|113239.7|113214.7|113238.5|113213.5|113241.5|113216.5|113238.5|113213.5|11
1736966820000|2025-01-15 18:47:00|113238.3|113213.3|113238.3|113213.3|113238.3|113213.3|113237.4|113212.4|3
1736966830000|2025-01-15 18:47:10|113236.3|113211.3|113237.4|113212.4|113237.4|113212.4|113236.3|113211.3|4
1736966840000|2025-01-15 18:47:20|113237.5|113212.5|113246.9|113221.9|113249.3|113224.3|113237.4|113212.4|17
1736966850000|2025-01-15 18:47:30|113246|113221|113256|113231|113256.4|113231.4|113246|113221|15
1736966860000|2025-01-15 18:47:40|113256.4|113231.4|113259.1|113234.1|113259.3|113234.3|113254.1|113229.1|15
1736966870000|2025-01-15 18:47:50|113258.2|113233.2|113253.7|113228.7|113258.2|113233.2|113253.7|113228.7|7
1736966880000|2025-01-15 18:48:00|113253.8|113228.8|113252.7|113227.7|113253.8|113228.8|113252.7|113227.7|4
1736966890000|2025-01-15 18:48:10|113252.8|113227.8|113253.6|113228.6|113253.6|113228.6|113252.8|113227.8|3
1736966900000|2025-01-15 18:48:20|113248.6|113223.6|113248.6|113223.6|113248.6|113223.6|113248.6|113223.6|1
1736966910000|2025-01-15 18:48:30|113249|113224|113256.3|113231.3|113257.6|113232.6|113249|113224|7
1736966920000|2025-01-15 18:48:40|113255.4|113230.4|113250|113225|113256.3|113231.3|113247.8|113222.8|15
1736966930000|2025-01-15 18:48:50|113252|113227|113250.2|113225.2|113252|113227|113250.2|113225.2|6
1736966940000|2025-01-15 18:49:00|113250.3|113225.3|113250.3|113225.3|113250.3|113225.3|113250.2|113225.2|3
1736966950000|2025-01-15 18:49:10|113252.2|113227.2|113250.1|113225.1|113252.2|113227.2|113250.1|113225.1|4
1736966960000|2025-01-15 18:49:20|113250.2|113225.2|113249.9|113224.9|113250.3|113225.3|113248.9|113223.9|5
1736966970000|2025-01-15 18:49:30|113248.8|113223.8|113246.7|113221.7|113250.3|113225.3|113245.6|113220.6|14
1736966980000|2025-01-15 18:49:40|113246.4|113221.4|113246.5|113221.5|113246.5|113221.5|113246.4|113221.4|2
1736966990000|2025-01-15 18:49:50|113248.1|113223.1|113246.3|113221.3|113248.1|113223.1|113245.9|113220.9|7
1736967000000|2025-01-15 18:50:00|113245.1|113220.1|113241.6|113216.6|113245.8|113220.8|113240.7|113215.7|16
1736967010000|2025-01-15 18:50:10|113239.8|113214.8|113245.3|113220.3|113253.7|113228.7|113238.5|113213.5|15
1736967020000|2025-01-15 18:50:20|113244.9|113219.9|113256.6|113231.6|113256.6|113231.6|113244.5|113219.5|15
1736967030000|2025-01-15 18:50:30|113255.3|113230.3|113255.9|113230.9|113265.2|113240.2|113254.8|113229.8|17
1736967040000|2025-01-15 18:50:40|113255|113230|113254.9|113229.9|113255.8|113230.8|113254.3|113229.3|13
1736967050000|2025-01-15 18:50:50|113255|113230|113254.7|113229.7|113255.2|113230.2|113253.8|113228.8|7
1736967060000|2025-01-15 18:51:00|113254|113229|113253.5|113228.5|113254|113229|113253.5|113228.5|3
1736967070000|2025-01-15 18:51:10|113252.3|113227.3|113248|113223|113252.3|113227.3|113247.9|113222.9|10
1736967080000|2025-01-15 18:51:20|113248.2|113223.2|113248.4|113223.4|113248.4|113223.4|113248|113223|7
1736967090000|2025-01-15 18:51:30|113249.4|113224.4|113250.8|113225.8|113254|113229|113249.4|113224.4|15
1736967100000|2025-01-15 18:51:40|113251.4|113226.4|113248|113223|113254.6|113229.6|113248|113223|13
1736967110000|2025-01-15 18:51:50|113249.2|113224.2|113250.3|113225.3|113250.3|113225.3|113247.9|113222.9|15
1736967120000|2025-01-15 18:52:00|113249.4|113224.4|113241.8|113216.8|113250.3|113225.3|113241|113216|10
1736967130000|2025-01-15 18:52:10|113241.7|113216.7|113241.1|113216.1|113241.7|113216.7|113239.7|113214.7|5
1736967140000|2025-01-15 18:52:20|113241|113216|113242|113217|113242|113217|113240.9|113215.9|5
1736967150000|2025-01-15 18:52:30|113242.2|113217.2|113242.7|113217.7|113243.9|113218.9|113242.1|113217.1|7
1736967160000|2025-01-15 18:52:40|113244.5|113219.5|113247.6|113222.6|113249.2|113224.2|113242.8|113217.8|11
1736967170000|2025-01-15 18:52:50|113249.2|113224.2|113242.8|113217.8|113249.3|113224.3|113242.8|113217.8|10
1736967180000|2025-01-15 18:53:00|113242.7|113217.7|113242.8|113217.8|113242.8|113217.8|113242.6|113217.6|3
1736967190000|2025-01-15 18:53:10|113242.6|113217.6|113242.4|113217.4|113243.5|113218.5|113242.4|113217.4|3
1736967200000|2025-01-15 18:53:20|113242.3|113217.3|113235.6|113210.6|113242.5|113217.5|113234.5|113209.5|18
1736967210000|2025-01-15 18:53:30|113234.7|113209.7|113227.1|113202.1|113234.7|113209.7|113227|113202|8
1736967220000|2025-01-15 18:53:40|113228.6|113203.6|113228.5|113203.5|113228.6|113203.6|113227|113202|6
1736967230000|2025-01-15 18:53:50|113229.8|113204.8|113231.2|113206.2|113234.1|113209.1|113224|113199|20
1736967240000|2025-01-15 18:54:00|113231.8|113206.8|113235|113210|113238.1|113213.1|113231.8|113206.8|13
1736967250000|2025-01-15 18:54:10|113234.5|113209.5|113234.3|113209.3|113234.5|113209.5|113234.1|113209.1|3
1736967270000|2025-01-15 18:54:30|113233.1|113208.1|113231.8|113206.8|113233.1|113208.1|113231.2|113206.2|9
1736967280000|2025-01-15 18:54:40|113231.2|113206.2|113235.2|113210.2|113235.2|113210.2|113231.2|113206.2|7
1736967290000|2025-01-15 18:54:50|113235.4|113210.4|113240.1|113215.1|113241.1|113216.1|113235.2|113210.2|5
1736967300000|2025-01-15 18:55:00|113240.2|113215.2|113240.4|113215.4|113240.4|113215.4|113240.2|113215.2|2
1736967310000|2025-01-15 18:55:10|113239.4|113214.4|113238.9|113213.9|113239.4|113214.4|113238.9|113213.9|3
1736967320000|2025-01-15 18:55:20|113239|113214|113240.5|113215.5|113240.5|113215.5|113239|113214|5
1736967330000|2025-01-15 18:55:30|113239.6|113214.6|113239.6|113214.6|113239.6|113214.6|113239.6|113214.6|1
1736967340000|2025-01-15 18:55:40|113239.4|113214.4|113239.5|113214.5|113239.5|113214.5|113239.4|113214.4|2
1736967350000|2025-01-15 18:55:50|113240.8|113215.8|113241.5|113216.5|113242.5|113217.5|113240.1|113215.1|9
1736967360000|2025-01-15 18:56:00|113241.6|113216.6|113241.3|113216.3|113241.6|113216.6|113241.3|113216.3|2
1736967370000|2025-01-15 18:56:10|113240.5|113215.5|113237.7|113212.7|113240.5|113215.5|113236.4|113211.4|7
1736967380000|2025-01-15 18:56:20|113237.9|113212.9|113237.8|113212.8|113238.1|113213.1|113236.7|113211.7|10
1736967390000|2025-01-15 18:56:30|113237.9|113212.9|113238.5|113213.5|113238.5|113213.5|113237.9|113212.9|2
1736967400000|2025-01-15 18:56:40|113237.9|113212.9|113237.7|113212.7|113238|113213|113237.7|113212.7|4
1736967410000|2025-01-15 18:56:50|113238.5|113213.5|113238.5|113213.5|113238.5|113213.5|113238.5|113213.5|1
1736967420000|2025-01-15 18:57:00|113236.7|113211.7|113229.9|113204.9|113236.7|113211.7|113228.2|113203.2|9
1736967430000|2025-01-15 18:57:10|113230|113205|113228.1|113203.1|113230.9|113205.9|113228.1|113203.1|6
1736967440000|2025-01-15 18:57:20|113228.2|113203.2|113228.1|113203.1|113228.2|113203.2|113228.1|113203.1|2
1736967450000|2025-01-15 18:57:30|113227.5|113202.5|113230|113205|113230|113205|113227.5|113202.5|12
1736967460000|2025-01-15 18:57:40|113230.6|113205.6|113229|113204|113231.7|113206.7|113227.9|113202.9|22
1736967470000|2025-01-15 18:57:50|113227.8|113202.8|113229|113204|113231.1|113206.1|113227.8|113202.8|13
1736967480000|2025-01-15 18:58:00|113230.8|113205.8|113226.9|113201.9|113230.8|113205.8|113225.2|113200.2|27
1736967490000|2025-01-15 18:58:10|113227.2|113202.2|113231.5|113206.5|113233.9|113208.9|113225.5|113200.5|38
1736967500000|2025-01-15 18:58:20|113231.1|113206.1|113234.4|113209.4|113234.7|113209.7|113229.7|113204.7|26
1736967510000|2025-01-15 18:58:30|113233.7|113208.7|113236|113211|113237|113212|113233.7|113208.7|18
1736967520000|2025-01-15 18:58:40|113235.8|113210.8|113236.6|113211.6|113236.6|113211.6|113235.8|113210.8|8
1736967530000|2025-01-15 18:58:50|113236.5|113211.5|113236.4|113211.4|113236.5|113211.5|113236.4|113211.4|2
1736967540000|2025-01-15 18:59:00|113236.3|113211.3|113236.4|113211.4|113237.1|113212.1|113236.3|113211.3|5
1736967550000|2025-01-15 18:59:10|113237.1|113212.1|113239.1|113214.1|113239.1|113214.1|113235.5|113210.5|7
1736967560000|2025-01-15 18:59:20|113239.2|113214.2|113239.9|113214.9|113240.9|113215.9|113238.3|113213.3|6
1736967570000|2025-01-15 18:59:30|113238.5|113213.5|113237.3|113212.3|113238.5|113213.5|113237.3|113212.3|4
1736967580000|2025-01-15 18:59:40|113237.2|113212.2|113237.2|113212.2|113237.2|113212.2|113237.2|113212.2|1
1736967590000|2025-01-15 18:59:50|113244.3|113194.3|113250.7|113200.7|113250.7|113200.7|113244.3|113194.3|17
1736967600000|2025-01-15 19:00:00|113252.7|113202.7|113245.3|113195.3|113252.7|113202.7|113245.3|113195.3|14
1736967610000|2025-01-15 19:00:10|113245.2|113195.2|113230|113205|113251.5|113207.9|113228.2|113194.1|18
1736967620000|2025-01-15 19:00:20|113229.9|113204.9|113229|113204|113230.1|113205.1|113228.9|113203.9|9
1736967630000|2025-01-15 19:00:30|113230|113205|113230|113205|113230|113205|113229.9|113204.9|3
1736967640000|2025-01-15 19:00:40|113229.9|113204.9|113228.4|113203.4|113229.9|113204.9|113228.3|113203.3|8
1736967650000|2025-01-15 19:00:50|113229.9|113204.9|113230.1|113205.1|113230.1|113205.1|113227.6|113202.6|13
1736967660000|2025-01-15 19:01:00|113228.3|113203.3|113227.5|113202.5|113230.1|113205.1|113227.3|113202.3|8
1736967670000|2025-01-15 19:01:10|113229.1|113204.1|113229.1|113204.1|113229.1|113204.1|113229|113204|3
1736967680000|2025-01-15 19:01:20|113229.2|113204.2|113229.1|113204.1|113229.2|113204.2|113227.6|113202.6|6
1736967690000|2025-01-15 19:01:30|113229|113204|113245.3|113195.3|113245.3|113204.1|113229|113195.3|5
1736967700000|2025-01-15 19:01:40|113242.3|113192.3|113242.5|113192.5|113245.3|113195.3|113242.3|113192.3|7
1736967710000|2025-01-15 19:01:50|113245.3|113195.3|113245.3|113195.3|113245.3|113195.3|113242.3|113192.3|3
1736967720000|2025-01-15 19:02:00|113242.3|113192.3|113234.4|113209.4|113245.3|113212.6|113234.4|113192.3|8
1736967730000|2025-01-15 19:02:10|113232.3|113207.3|113225.7|113200.7|113232.3|113207.3|113225.7|113200.7|7
1736967740000|2025-01-15 19:02:20|113225.6|113200.6|113229.1|113204.1|113229.1|113204.1|113225.4|113200.4|6
1736967750000|2025-01-15 19:02:30|113227.7|113202.7|113232.1|113207.1|113234.5|113209.5|113227.7|113202.7|9
1736967760000|2025-01-15 19:02:40|113231.1|113206.1|113230.8|113205.8|113231.1|113206.1|113230.7|113205.7|3
1736967770000|2025-01-15 19:02:50|113228.3|113203.3|113222.1|113197.1|113228.3|113203.3|113220.1|113195.1|14
1736967780000|2025-01-15 19:03:00|113224.6|113199.6|113228.8|113203.8|113229.6|113204.6|113224.1|113199.1|10
1736967790000|2025-01-15 19:03:10|113229.3|113204.3|113230.8|113205.8|113230.8|113205.8|113228.8|113203.8|8
1736967800000|2025-01-15 19:03:20|113229.8|113204.8|113229.8|113204.8|113230.9|113205.9|113229.8|113204.8|5
1736967810000|2025-01-15 19:03:30|113228.8|113203.8|113229.2|113204.2|113229.8|113204.8|113228.8|113203.8|5
1736967820000|2025-01-15 19:03:40|113229.1|113204.1|113226.4|113201.4|113229.1|113204.1|113226.4|113201.4|10
1736967830000|2025-01-15 19:03:50|113226.5|113201.5|113226.5|113201.5|113226.5|113201.5|113226.5|113201.5|1
1736967840000|2025-01-15 19:04:00|113226.4|113201.4|113228.6|113203.6|113229.7|113204.7|113225.4|113200.4|6
1736967850000|2025-01-15 19:04:10|113228.4|113203.4|113228.8|113203.8|113229.1|113204.1|113227.6|113202.6|5
1736967860000|2025-01-15 19:04:20|113228.6|113203.6|113230.1|113205.1|113230.1|113205.1|113228.1|113203.1|8
1736967870000|2025-01-15 19:04:30|113230|113205|113232.5|113207.5|113232.5|113207.5|113229.9|113204.9|4
1736967880000|2025-01-15 19:04:40|113231.6|113206.6|113236.5|113211.5|113237|113212|113231.6|113206.6|8
1736967890000|2025-01-15 19:04:50|113236.6|113211.6|113235.4|113210.4|113236.6|113211.6|113235.4|113210.4|6
1736967900000|2025-01-15 19:05:00|113236.2|113211.2|113222.7|113197.7|113236.2|113211.2|113222.5|113197.5|13
1736967910000|2025-01-15 19:05:10|113222.8|113197.8|113223.1|113198.1|113225|113200|113222.8|113197.8|9
1736967920000|2025-01-15 19:05:20|113222.4|113197.4|113225.1|113200.1|113226.1|113201.1|113222.1|113197.1|12
1736967930000|2025-01-15 19:05:30|113225.4|113200.4|113228.9|113203.9|113228.9|113203.9|113225.4|113200.4|7
1736967940000|2025-01-15 19:05:40|113228.8|113203.8|113227.7|113202.7|113228.9|113203.9|113227.7|113202.7|14
1736967950000|2025-01-15 19:05:50|113227.1|113202.1|113225.4|113200.4|113227.1|113202.1|113224.4|113199.4|6
1736967960000|2025-01-15 19:06:00|113224.7|113199.7|113224.7|113199.7|113225.6|113200.6|113224.7|113199.7|5
1736967970000|2025-01-15 19:06:10|113224.9|113199.9|113225|113200|113225|113200|113224.9|113199.9|2
1736967980000|2025-01-15 19:06:20|113224.4|113199.4|113224.1|113199.1|113224.4|113199.4|113224.1|113199.1|3
1736967990000|2025-01-15 19:06:30|113224.8|113199.8|113224.7|113199.7|113225.6|113200.6|113224.7|113199.7|4
1736968000000|2025-01-15 19:06:40|113226.2|113201.2|113225.4|113200.4|113226.2|113201.2|113223.8|113198.8|8
1736968010000|2025-01-15 19:06:50|113224.5|113199.5|113193.9|113168.9|113225.5|113200.5|113189.3|113164.3|33
1736968020000|2025-01-15 19:07:00|113193.2|113168.2|113192.6|113167.6|113193.2|113168.2|113191.3|113166.3|10
1736968030000|2025-01-15 19:07:10|113192.7|113167.7|113188.8|113163.8|113192.9|113167.9|113187.2|113162.2|18
1736968040000|2025-01-15 19:07:20|113189.6|113164.6|113188.4|113163.4|113190.2|113165.2|113186.7|113161.7|19
1736968050000|2025-01-15 19:07:30|113188.3|113163.3|113184.7|113159.7|113188.3|113163.3|113181.3|113156.3|16
1736968060000|2025-01-15 19:07:40|113184.8|113159.8|113194|113169|113194.1|113169.1|113184.8|113159.8|15
1736968070000|2025-01-15 19:07:50|113193.5|113168.5|113195|113170|113195|113170|113193.5|113168.5|4
1736968080000|2025-01-15 19:08:00|113194|113169|113197.7|113172.7|113197.7|113172.7|113194|113169|9
1736968090000|2025-01-15 19:08:10|113196.2|113171.2|113190|113165|113197.3|113172.3|113187.5|113162.5|19
1736968100000|2025-01-15 19:08:20|113189.3|113164.3|113184.6|113159.6|113189.8|113164.8|113182.1|113157.1|33
1736968110000|2025-01-15 19:08:30|113183.7|113158.7|113183|113158|113184.2|113159.2|113179.9|113154.9|14
1736968120000|2025-01-15 19:08:40|113183.2|113158.2|113181.4|113156.4|113185|113160|113178.2|113153.2|26
1736968130000|2025-01-15 19:08:50|113182.3|113157.3|113199.8|113149.8|113200.4|113163.3|113182.3|113148.1|18
1736968140000|2025-01-15 19:09:00|113200|113150|113200|113150|113200.9|113150.9|113198.6|113148.6|11
1736968150000|2025-01-15 19:09:10|113199.6|113149.6|113200.5|113150.5|113203.8|113153.8|113197.6|113147.6|22
1736968160000|2025-01-15 19:09:20|113201.1|113151.1|113197.2|113147.2|113207.5|113157.5|113197.2|113147.2|23
1736968170000|2025-01-15 19:09:30|113198.7|113148.7|113194.5|113144.5|113201.4|113151.4|113192|113142|29
1736968180000|2025-01-15 19:09:40|113193.6|113143.6|113202.6|113152.6|113204.9|113154.9|113193|113143|30
1736968190000|2025-01-15 19:09:50|113202.3|113152.3|113201.8|113151.8|113204.6|113154.6|113200.8|113150.8|16
1736968200000|2025-01-15 19:10:00|113202.7|113152.7|113222.9|113172.9|113223|113173|113202.7|113152.7|27
1736968210000|2025-01-15 19:10:10|113221.9|113171.9|113221.2|113171.2|113221.9|113171.9|113217|113167|15
1736968220000|2025-01-15 19:10:20|113219.7|113169.7|113221.8|113171.8|113224.8|113174.8|113219.1|113169.1|20
1736968230000|2025-01-15 19:10:30|113222.1|113172.1|113221.8|113171.8|113222.1|113172.1|113220.9|113170.9|8
1736968240000|2025-01-15 19:10:40|113221.7|113171.7|113223.4|113173.4|113223.4|113173.4|113220.9|113170.9|10
1736968250000|2025-01-15 19:10:50|113221.8|113171.8|113221.4|113171.4|113223.7|113173.7|113221|113171|12
1736968260000|2025-01-15 19:11:00|113222.3|113172.3|113221.5|113171.5|113222.6|113172.6|113219.5|113169.5|19
1736968270000|2025-01-15 19:11:10|113221.3|113171.3|113210.6|113185.6|113222.9|113185.8|113209.4|113170|15
1736968280000|2025-01-15 19:11:20|113210.5|113185.5|113215.4|113190.4|113218|113193|113210.2|113185.2|22
1736968290000|2025-01-15 19:11:30|113216.4|113191.4|113217.3|113192.3|113221.9|113196.9|113215.3|113190.3|25
1736968300000|2025-01-15 19:11:40|113218.8|113193.8|113217.6|113192.6|113219|113194|113216|113191|15
1736968310000|2025-01-15 19:11:50|113216.6|113191.6|113213.5|113188.5|113217.6|113192.6|113213.2|113188.2|8
1736968320000|2025-01-15 19:12:00|113212.5|113187.5|113208.5|113183.5|113214.7|113189.7|113206.5|113181.5|16
1736968330000|2025-01-15 19:12:10|113207.7|113182.7|113207.7|113182.7|113209.3|113184.3|113206.3|113181.3|5
1736968340000|2025-01-15 19:12:20|113207.4|113182.4|113207.3|113182.3|113207.4|113182.4|113206.4|113181.4|4
1736968350000|2025-01-15 19:12:30|113207.2|113182.2|113207.7|113182.7|113208.5|113183.5|113205.7|113180.7|10
1736968360000|2025-01-15 19:12:40|113205.7|113180.7|113209.7|113184.7|113217.3|113192.3|113205.7|113180.7|22
1736968370000|2025-01-15 19:12:50|113210.7|113185.7|113211.5|113186.5|113211.9|113186.9|113208.3|113183.3|13
1736968380000|2025-01-15 19:13:00|113211.4|113186.4|113210.3|113185.3|113211.4|113186.4|113209.9|113184.9|6
1736968390000|2025-01-15 19:13:10|113210.2|113185.2|113208.1|113183.1|113210.4|113185.4|113207.8|113182.8|9
1736968400000|2025-01-15 19:13:20|113207.1|113182.1|113207.9|113182.9|113207.9|113182.9|113207.1|113182.1|5
1736968410000|2025-01-15 19:13:30|113208|113183|113209.2|113184.2|113209.2|113184.2|113208|113183|2
1736968420000|2025-01-15 19:13:40|113206.9|113181.9|113208.3|113183.3|113208.6|113183.6|113206.9|113181.9|4
1736968430000|2025-01-15 19:13:50|113208.4|113183.4|113208.4|113183.4|113208.7|113183.7|113207.5|113182.5|5
1736968440000|2025-01-15 19:14:00|113208.3|113183.3|113208.3|113183.3|113208.3|113183.3|113208.3|113183.3|1
1736968450000|2025-01-15 19:14:10|113208.2|113183.2|113201.1|113176.1|113208.2|113183.2|113201|113176|10
1736968460000|2025-01-15 19:14:20|113202.5|113177.5|113202.4|113177.4|113204|113179|113200.4|113175.4|27
1736968470000|2025-01-15 19:14:30|113203.9|113178.9|113202.5|113177.5|113203.9|113178.9|113200.7|113175.7|14
1736968480000|2025-01-15 19:14:40|113201.1|113176.1|113202.7|113177.7|113205.9|113180.9|113200.5|113175.5|17
1736968490000|2025-01-15 19:14:50|113202.6|113177.6|113202.3|113177.3|113203.7|113178.7|113202.1|113177.1|7
1736968500000|2025-01-15 19:15:00|113203.1|113178.1|113209.9|113184.9|113209.9|113184.9|113201.9|113176.9|18
1736968510000|2025-01-15 19:15:10|113208.9|113183.9|113203|113178|113208.9|113183.9|113202.5|113177.5|15
1736968520000|2025-01-15 19:15:20|113201.7|113176.7|113207.7|113182.7|113207.7|113182.7|113201.3|113176.3|16
1736968530000|2025-01-15 19:15:30|113207.8|113182.8|113208.7|113183.7|113208.8|113183.8|113207.5|113182.5|5
1736968540000|2025-01-15 19:15:40|113208.6|113183.6|113215.6|113190.6|113216.4|113191.4|113208.6|113183.6|15
1736968550000|2025-01-15 19:15:50|113216.3|113191.3|113211.7|113186.7|113216.7|113191.7|113211.3|113186.3|13
1736968560000|2025-01-15 19:16:00|113212.4|113187.4|113215.1|113190.1|113216.7|113191.7|113212.4|113187.4|12
1736968570000|2025-01-15 19:16:10|113214.9|113189.9|113206.5|113181.5|113216|113191|113206.5|113181.5|30
1736968580000|2025-01-15 19:16:20|113208|113183|113207.5|113182.5|113209.7|113184.7|113206.7|113181.7|16
1736968590000|2025-01-15 19:16:30|113208|113183|113205.9|113180.9|113208|113183|113205|113180|12
1736968600000|2025-01-15 19:16:40|113205.8|113180.8|113207|113182|113207.8|113182.8|113203.9|113178.9|15
1736968610000|2025-01-15 19:16:50|113206.9|113181.9|113207|113182|113208.8|113183.8|113204.6|113179.6|22
1736968620000|2025-01-15 19:17:00|113205.7|113180.7|113207.5|113182.5|113207.5|113182.5|113201|113176|16
1736968630000|2025-01-15 19:17:10|113206.8|113181.8|113207.8|113182.8|113210.5|113185.5|113206.8|113181.8|22
1736968640000|2025-01-15 19:17:20|113206.9|113181.9|113209.3|113184.3|113210.6|113185.6|113204.7|113179.7|23
1736968650000|2025-01-15 19:17:30|113208.5|113183.5|113208.9|113183.9|113208.9|113183.9|113206.7|113181.7|9
1736968660000|2025-01-15 19:17:40|113207.7|113182.7|113206.7|113181.7|113208.4|113183.4|113206.7|113181.7|7
1736968670000|2025-01-15 19:17:50|113206|113181|113191.2|113166.2|113206|113181|113190.3|113165.3|20
1736968680000|2025-01-15 19:18:00|113192.2|113167.2|113198.2|113173.2|113198.2|113173.2|113190.2|113165.2|29
1736968690000|2025-01-15 19:18:10|113196.6|113171.6|113194|113169|113200|113175|113194|113169|8
1736968700000|2025-01-15 19:18:20|113193.9|113168.9|113190.9|113165.9|113195.8|113170.8|113188.9|113163.9|26
1736968710000|2025-01-15 19:18:30|113189.9|113164.9|113172.3|113147.3|113189.9|113164.9|113171.4|113146.4|19
1736968720000|2025-01-15 19:18:40|113173.2|113148.2|113169.4|113144.4|113177.5|113152.5|113169.4|113144.4|21
1736968730000|2025-01-15 19:18:50|113169.3|113144.3|113169.5|113144.5|113170.4|113145.4|113167.6|113142.6|21
1736968740000|2025-01-15 19:19:00|113168.4|113143.4|113168.8|113143.8|113170.4|113145.4|113167.1|113142.1|17
1736968750000|2025-01-15 19:19:10|113167.9|113142.9|113169.8|113144.8|113170.6|113145.6|113167.5|113142.5|7
1736968760000|2025-01-15 19:19:20|113169.9|113144.9|113169.2|113144.2|113171.3|113146.3|113169.2|113144.2|10
1736968770000|2025-01-15 19:19:30|113170|113145|113162.1|113137.1|113170|113145|113159.4|113134.4|15
1736968780000|2025-01-15 19:19:40|113161.1|113136.1|113171.9|113146.9|113171.9|113146.9|113157.6|113132.6|23
1736968790000|2025-01-15 19:19:50|113171.6|113146.6|113179|113154|113179|113154|113170|113145|19
1736968800000|2025-01-15 19:20:00|113177.6|113152.6|113185.5|113160.5|113186.4|113161.4|113177.6|113152.6|27
1736968810000|2025-01-15 19:20:10|113184.6|113159.6|113183.2|113158.2|113185.4|113160.4|113179.1|113154.1|17
1736968820000|2025-01-15 19:20:20|113183.7|113158.7|113177|113152|113183.7|113158.7|113175.1|113150.1|14
1736968830000|2025-01-15 19:20:30|113176.7|113151.7|113171.8|113146.8|113176.7|113151.7|113170.8|113145.8|13
1736968840000|2025-01-15 19:20:40|113175|113150|113174.8|113149.8|113175|113150|113170.1|113145.1|23
1736968850000|2025-01-15 19:20:50|113175|113150|113181.7|113156.7|113181.7|113156.7|113171.8|113146.8|13
1736968860000|2025-01-15 19:21:00|113180.7|113155.7|113181.2|113156.2|113182.5|113157.5|113176.6|113151.6|12
1736968870000|2025-01-15 19:21:10|113182.1|113157.1|113183.5|113158.5|113184.8|113159.8|113182.1|113157.1|13
1736968880000|2025-01-15 19:21:20|113184|113159|113183.9|113158.9|113184|113159|113180.6|113155.6|15
1736968890000|2025-01-15 19:21:30|113184.5|113159.5|113186.7|113161.7|113186.7|113161.7|113181.8|113156.8|17
1736968900000|2025-01-15 19:21:40|113185.7|113160.7|113186.6|113161.6|113186.6|113161.6|113184.4|113159.4|7
1736968910000|2025-01-15 19:21:50|113183.9|113158.9|113185.6|113160.6|113187.4|113162.4|113183.2|113158.2|18
1736968920000|2025-01-15 19:22:00|113185.5|113160.5|113196.4|113171.4|113198.3|113173.3|113185.5|113160.5|17
1736968930000|2025-01-15 19:22:10|113196.5|113171.5|113204.2|113179.2|113204.2|113179.2|113196.5|113171.5|14
1736968940000|2025-01-15 19:22:20|113202.7|113177.7|113210.2|113185.2|113210.2|113185.2|113202.7|113177.7|8
1736968960000|2025-01-15 19:22:40|113208.6|113183.6|113211.4|113186.4|113211.4|113186.4|113208.6|113183.6|5
1736968970000|2025-01-15 19:22:50|113212|113187|113214.3|113189.3|113214.6|113189.6|113211.2|113186.2|21
1736968980000|2025-01-15 19:23:00|113212.1|113187.1|113214.2|113189.2|113214.9|113189.9|113212|113187|22
1736968990000|2025-01-15 19:23:10|113214.4|113189.4|113219|113194|113219|113194|113212.5|113187.5|28
1736969000000|2025-01-15 19:23:20|113218.9|113193.9|113219.1|113194.1|113222.8|113197.8|113209.6|113184.6|34
1736969010000|2025-01-15 19:23:30|113218.1|113193.1|113220.6|113195.6|113221.8|113196.8|113218.1|113193.1|14
1736969020000|2025-01-15 19:23:40|113221.8|113196.8|113224|113199|113224.1|113199.1|113220.6|113195.6|15
1736969030000|2025-01-15 19:23:50|113223|113198|113217.1|113192.1|113224.1|113199.1|113215.6|113190.6|20
1736969040000|2025-01-15 19:24:00|113216.4|113191.4|113215.5|113190.5|113219.1|113194.1|113214.8|113189.8|18
1736969050000|2025-01-15 19:24:10|113214.9|113189.9|113201.9|113176.9|113215.7|113190.7|113201.9|113176.9|12
1736969060000|2025-01-15 19:24:20|113201.3|113176.3|113209.5|113184.5|113209.5|113184.5|113201.3|113176.3|21
1736969070000|2025-01-15 19:24:30|113208.2|113183.2|113210|113185|113210.8|113185.8|113207.9|113182.9|19
1736969080000|2025-01-15 19:24:40|113210.2|113185.2|113208.6|113183.6|113210.4|113185.4|113207.7|113182.7|17
1736969090000|2025-01-15 19:24:50|113207.8|113182.8|113207.9|113182.9|113209.2|113184.2|113207.8|113182.8|9
1736969100000|2025-01-15 19:25:00|113207.8|113182.8|113206.4|113181.4|113208.3|113183.3|113205.1|113180.1|14
1736969110000|2025-01-15 19:25:10|113207.8|113182.8|113206.5|113181.5|113207.8|113182.8|113205.1|113180.1|9
1736969120000|2025-01-15 19:25:20|113205.7|113180.7|113207.4|113182.4|113207.6|113182.6|113205.7|113180.7|6
1736969130000|2025-01-15 19:25:30|113205.9|113180.9|113218.3|113168.3|113218.3|113183.6|113204.1|113168.3|28
1736969140000|2025-01-15 19:25:40|113217.3|113167.3|113211.6|113161.6|113217.3|113167.3|113210.6|113160.6|16
1736969150000|2025-01-15 19:25:50|113210.6|113160.6|113204.1|113154.1|113211.8|113161.8|113204|113154|18
1736969160000|2025-01-15 19:26:00|113204.3|113154.3|113202.8|113152.8|113204.4|113154.4|113202.8|113152.8|3
1736969170000|2025-01-15 19:26:10|113202.6|113152.6|113181.3|113156.3|113204.2|113158.8|113181.3|113146.6|12
1736969180000|2025-01-15 19:26:20|113180.6|113155.6|113175.3|113150.3|113182|113157|113175.2|113150.2|18
1736969190000|2025-01-15 19:26:30|113174.3|113149.3|113173.9|113148.9|113175.3|113150.3|113172.8|113147.8|14
1736969200000|2025-01-15 19:26:40|113173.6|113148.6|113176|113151|113176|113151|113170.8|113145.8|13
1736969210000|2025-01-15 19:26:50|113176.8|113151.8|113180.8|113155.8|113181.9|113156.9|113176.8|113151.8|14
1736969220000|2025-01-15 19:27:00|113179.8|113154.8|113181.2|113156.2|113181.2|113156.2|113178.7|113153.7|8
1736969230000|2025-01-15 19:27:10|113182.7|113157.7|113181.6|113156.6|113182.7|113157.7|113177.7|113152.7|15
1736969240000|2025-01-15 19:27:20|113182.3|113157.3|113184.8|113159.8|113185.4|113160.4|113181.4|113156.4|21
1736969250000|2025-01-15 19:27:30|113185.6|113160.6|113184.1|113159.1|113186.7|113161.7|113183.8|113158.8|10
1736969260000|2025-01-15 19:27:40|113187.4|113162.4|113185.4|113160.4|113189.8|113164.8|113183.3|113158.3|23
1736969270000|2025-01-15 19:27:50|113185.1|113160.1|113182.9|113157.9|113186.5|113161.5|113181.9|113156.9|12
1736969280000|2025-01-15 19:28:00|113181.6|113156.6|113178.4|113153.4|113182.5|113157.5|113177.9|113152.9|23
1736969290000|2025-01-15 19:28:10|113178.3|113153.3|113178.9|113153.9|113179.1|113154.1|113176|113151|11
1736969300000|2025-01-15 19:28:20|113179|113154|113176.2|113151.2|113180.9|113155.9|113176.2|113151.2|14
1736969310000|2025-01-15 19:28:30|113177.1|113152.1|113178.3|113153.3|113181.7|113156.7|113176|113151|15
1736969320000|2025-01-15 19:28:40|113179.1|113154.1|113181.1|113156.1|113181.1|113156.1|113177.2|113152.2|21
1736969330000|2025-01-15 19:28:50|113179.1|113154.1|113178.6|113153.6|113185.3|113160.3|113177.8|113152.8|27
1736969340000|2025-01-15 19:29:00|113175.6|113150.6|113177|113152|113179.6|113154.6|113175.6|113150.6|12
1736969350000|2025-01-15 19:29:10|113178.8|113153.8|113178.9|113153.9|113178.9|113153.9|113177.7|113152.7|9
1736969360000|2025-01-15 19:29:20|113177.9|113152.9|113170|113145|113177.9|113152.9|113169.3|113144.3|8
1736969370000|2025-01-15 19:29:30|113171.1|113146.1|113171.3|113146.3|113171.6|113146.6|113167.9|113142.9|14
1736969380000|2025-01-15 19:29:40|113170.1|113145.1|113169.3|113144.3|113171.5|113146.5|113167.3|113142.3|13
1736969390000|2025-01-15 19:29:50|113170.2|113145.2|113171.4|113146.4|113172.2|113147.2|113169.6|113144.6|14
1736969400000|2025-01-15 19:30:00|113170.5|113145.5|113171.3|113146.3|113174.3|113149.3|113167.2|113142.2|15
1736969410000|2025-01-15 19:30:10|113170.4|113145.4|113172.6|113147.6|113172.6|113147.6|113169.7|113144.7|8
1736969420000|2025-01-15 19:30:20|113171.1|113146.1|113170.2|113145.2|113172.9|113147.9|113170.2|113145.2|13
1736969430000|2025-01-15 19:30:30|113169.2|113144.2|113167.9|113142.9|113169.2|113144.2|113162.9|113137.9|20
1736969440000|2025-01-15 19:30:40|113167.7|113142.7|113171.2|113146.2|113171.2|113146.2|113166.9|113141.9|11
1736969450000|2025-01-15 19:30:50|113171.9|113146.9|113167.3|113142.3|113172.3|113147.3|113166|113141|11
1736969460000|2025-01-15 19:31:00|113168.6|113143.6|113165.8|113140.8|113168.7|113143.7|113165.8|113140.8|7
1736969470000|2025-01-15 19:31:10|113163.5|113138.5|113180|113155|113181.1|113156.1|113163.5|113138.5|13
1736969480000|2025-01-15 19:31:20|113179.9|113154.9|113185.9|113160.9|113189.6|113164.6|113179.9|113154.9|25
1736969490000|2025-01-15 19:31:30|113186|113161|113182.5|113157.5|113186.8|113161.8|113182.5|113157.5|15
1736969500000|2025-01-15 19:31:40|113183.4|113158.4|113183.1|113158.1|113185.2|113160.2|113182.3|113157.3|19
1736969510000|2025-01-15 19:31:50|113184.2|113159.2|113182.1|113157.1|113184.2|113159.2|113181.4|113156.4|9
1736969520000|2025-01-15 19:32:00|113183.4|113158.4|113183.5|113158.5|113183.5|113158.5|113182.1|113157.1|7
1736969530000|2025-01-15 19:32:10|113183.3|113158.3|113184.3|113159.3|113184.3|113159.3|113183.3|113158.3|3
1736969540000|2025-01-15 19:32:20|113184.4|113159.4|113183.2|113158.2|113184.4|113159.4|113183|113158|7
1736969550000|2025-01-15 19:32:30|113184.2|113159.2|113182.1|113157.1|113184.2|113159.2|113182.1|113157.1|3
1736969560000|2025-01-15 19:32:40|113181.2|113156.2|113175.2|113150.2|113182.1|113157.1|113175|113150|18
1736969570000|2025-01-15 19:32:50|113175.1|113150.1|113177.3|113152.3|113179.2|113154.2|113173.9|113148.9|13
1736969580000|2025-01-15 19:33:00|113179.1|113154.1|113183.7|113158.7|113184.3|113159.3|113177.3|113152.3|13
1736969590000|2025-01-15 19:33:10|113184.4|113159.4|113182.7|113157.7|113184.5|113159.5|113180.8|113155.8|11
1736969600000|2025-01-15 19:33:20|113181.5|113156.5|113169.8|113144.8|113181.5|113156.5|113169.8|113144.8|11
1736969610000|2025-01-15 19:33:30|113169.5|113144.5|113167.9|113142.9|113170.4|113145.4|113165.7|113140.7|10
1736969620000|2025-01-15 19:33:40|113166.1|113141.1|113169.1|113144.1|113171.4|113146.4|113166.1|113141.1|11
1736969630000|2025-01-15 19:33:50|113170.1|113145.1|113169|113144|113170.1|113145.1|113169|113144|2
1736969640000|2025-01-15 19:34:00|113169.4|113144.4|113171|113146|113171.6|113146.6|113169.1|113144.1|14
1736969650000|2025-01-15 19:34:10|113170.9|113145.9|113171.1|113146.1|113172.6|113147.6|113170.8|113145.8|12
1736969660000|2025-01-15 19:34:20|113172.2|113147.2|113174.8|113149.8|113177.3|113152.3|113172.2|113147.2|4
1736969670000|2025-01-15 19:34:30|113176.6|113151.6|113176.6|113151.6|113176.6|113151.6|113176.6|113151.6|1
1736969680000|2025-01-15 19:34:40|113175.7|113150.7|113185.9|113160.9|113186.3|113161.3|113175.7|113150.7|11
1736969690000|2025-01-15 19:34:50|113186|113161|113185.7|113160.7|113186.2|113161.2|113185|113160|13
1736969700000|2025-01-15 19:35:00|113185.5|113160.5|113185.3|113160.3|113186.7|113161.7|113183.4|113158.4|21
1736969710000|2025-01-15 19:35:10|113185.9|113160.9|113185.2|113160.2|113186|113161|113183.2|113158.2|12
1736969720000|2025-01-15 19:35:20|113186|113161|113192.4|113167.4|113192.4|113167.4|113185.2|113160.2|13
1736969730000|2025-01-15 19:35:30|113191.1|113166.1|113191.9|113166.9|113192.6|113167.6|113191.1|113166.1|7
1736969740000|2025-01-15 19:35:40|113191.6|113166.6|113189.5|113164.5|113191.6|113166.6|113185.7|113160.7|11
1736969750000|2025-01-15 19:35:50|113188.9|113163.9|113187.4|113162.4|113188.9|113163.9|113186.4|113161.4|10
1736969760000|2025-01-15 19:36:00|113188.3|113163.3|113184.6|113159.6|113188.3|113163.3|113182.2|113157.2|18
1736969770000|2025-01-15 19:36:10|113183.2|113158.2|113185.1|113160.1|113185.1|113160.1|113181.4|113156.4|10
1736969780000|2025-01-15 19:36:20|113186.1|113161.1|113178.4|113153.4|113186.1|113161.1|113175|113150|19
1736969790000|2025-01-15 19:36:30|113179.4|113154.4|113175.2|113150.2|113179.4|113154.4|113173.1|113148.1|26
1736969800000|2025-01-15 19:36:40|113175.5|113150.5|113174.2|113149.2|113176.8|113151.8|113172.5|113147.5|13
1736969810000|2025-01-15 19:36:50|113174.5|113149.5|113175.9|113150.9|113176.1|113151.1|113174.5|113149.5|5
1736969820000|2025-01-15 19:37:00|113174.9|113149.9|113171.6|113146.6|113176.1|113151.1|113171.6|113146.6|11
1736969830000|2025-01-15 19:37:10|113173.5|113148.5|113161.3|113136.3|113173.5|113148.5|113160.4|113135.4|20
1736969840000|2025-01-15 19:37:20|113161.2|113136.2|113156.5|113131.5|113161.2|113136.2|113156.5|113131.5|6
1736969850000|2025-01-15 19:37:30|113155.5|113130.5|113158.4|113133.4|113158.4|113133.4|113149.8|113124.8|14
1736969860000|2025-01-15 19:37:40|113158|113133|113158|113133|113162.5|113137.5|113157.5|113132.5|13
1736969870000|2025-01-15 19:37:50|113160.2|113135.2|113158.3|113133.3|113160.2|113135.2|113156.7|113131.7|10
1736969880000|2025-01-15 19:38:00|113157.6|113132.6|113159.2|113134.2|113159.9|113134.9|113157.3|113132.3|13
1736969890000|2025-01-15 19:38:10|113159.6|113134.6|113158.4|113133.4|113159.9|113134.9|113155.4|113130.4|23
1736969900000|2025-01-15 19:38:20|113159.2|113134.2|113155.8|113130.8|113159.2|113134.2|113155.6|113130.6|12
1736969910000|2025-01-15 19:38:30|113156.1|113131.1|113155.8|113130.8|113156.6|113131.6|113154.9|113129.9|5
1736969920000|2025-01-15 19:38:40|113155.7|113130.7|113158.2|113133.2|113158.2|113133.2|113155.7|113130.7|7
1736969930000|2025-01-15 19:38:50|113158.9|113133.9|113155.8|113130.8|113159|113134|113155.8|113130.8|9
1736969940000|2025-01-15 19:39:00|113156.6|113131.6|113147.1|113122.1|113156.6|113131.6|113147|113122|10
1736969950000|2025-01-15 19:39:10|113146.1|113121.1|113141.5|113116.5|113146.1|113121.1|113141.5|113116.5|8
1736969960000|2025-01-15 19:39:20|113141.8|113116.8|113140.4|113115.4|113141.9|113116.9|113140.4|113115.4|20
1736969970000|2025-01-15 19:39:30|113139.5|113114.5|113140.6|113115.6|113140.7|113115.7|113139.5|113114.5|7
1736969980000|2025-01-15 19:39:40|113139.6|113114.6|113138.4|113113.4|113139.6|113114.6|113136.9|113111.9|12
1736969990000|2025-01-15 19:39:50|113139.3|113114.3|113137.3|113112.3|113140.8|113115.8|113135.5|113110.5|20
1736970000000|2025-01-15 19:40:00|113136.4|113111.4|113141|113116|113141.6|113116.6|113136.4|113111.4|20
1736970010000|2025-01-15 19:40:10|113142.1|113117.1|113139.7|113114.7|113143.3|113118.3|113139.6|113114.6|9
1736970020000|2025-01-15 19:40:20|113139.9|113114.9|113139.3|113114.3|113140.9|113115.9|113139.1|113114.1|16
1736970030000|2025-01-15 19:40:30|113138.4|113113.4|113132.3|113107.3|113138.4|113113.4|113131.5|113106.5|12
1736970040000|2025-01-15 19:40:40|113132.9|113107.9|113142.6|113117.6|113142.6|113117.6|113131.3|113106.3|21
1736970050000|2025-01-15 19:40:50|113141.8|113116.8|113143|113118|113143|113118|113141.8|113116.8|6
1736970060000|2025-01-15 19:41:00|113142.9|113117.9|113149.9|113124.9|113151.3|113126.3|113142.9|113117.9|9
1736970070000|2025-01-15 19:41:10|113149.2|113124.2|113149.1|113124.1|113152.7|113127.7|113147.8|113122.8|23
1736970080000|2025-01-15 19:41:20|113148.5|113123.5|113148.8|113123.8|113149.4|113124.4|113146.6|113121.6|8
1736970090000|2025-01-15 19:41:30|113149.5|113124.5|113148.5|113123.5|113149.5|113124.5|113147.4|113122.4|8
1736970100000|2025-01-15 19:41:40|113147.3|113122.3|113147.1|113122.1|113148|113123|113146|113121|12
1736970110000|2025-01-15 19:41:50|113146.7|113121.7|113146.5|113121.5|113147.7|113122.7|113146.2|113121.2|8
1736970120000|2025-01-15 19:42:00|113147.2|113122.2|113159.1|113134.1|113160.9|113135.9|113146.7|113121.7|27
1736970130000|2025-01-15 19:42:10|113159.4|113134.4|113172.1|113147.1|113172.3|113147.3|113159.2|113134.2|28
1736970140000|2025-01-15 19:42:20|113171.3|113146.3|113183.6|113158.6|113184|113159|113167.9|113142.9|24
1736970150000|2025-01-15 19:42:30|113182.9|113157.9|113188.6|113163.6|113189.7|113164.7|113176.3|113151.3|29
1736970160000|2025-01-15 19:42:40|113188.3|113163.3|113186.9|113161.9|113194.5|113169.5|113186.3|113161.3|25
1736970170000|2025-01-15 19:42:50|113186.2|113161.2|113193.5|113168.5|113199.4|113174.4|113185.1|113160.1|29
1736970180000|2025-01-15 19:43:00|113194|113169|113186|113161|113194.6|113169.6|113186|113161|33
1736970190000|2025-01-15 19:43:10|113185.8|113160.8|113187.3|113162.3|113190.9|113165.9|113182|113157|32
1736970200000|2025-01-15 19:43:20|113185.9|113160.9|113177.9|113152.9|113195.7|113170.7|113176.6|113151.6|32
1736970210000|2025-01-15 19:43:30|113179.6|113154.6|113178.6|113153.6|113181.6|113156.6|113177.2|113152.2|13
1736970220000|2025-01-15 19:43:40|113182.7|113157.7|113184.6|113159.6|113184.6|113159.6|113181.2|113156.2|14
1736970230000|2025-01-15 19:43:50|113185.7|113160.7|113192.6|113167.6|113192.6|113167.6|113184.7|113159.7|29
1736970240000|2025-01-15 19:44:00|113190.7|113165.7|113192.9|113167.9|113192.9|113167.9|113189.8|113164.8|14
1736970250000|2025-01-15 19:44:10|113193|113168|113190.5|113165.5|113193|113168|113190.5|113165.5|3
1736970260000|2025-01-15 19:44:20|113192.3|113167.3|113195.6|113170.6|113195.6|113170.6|113191.9|113166.9|12
1736970270000|2025-01-15 19:44:30|113194.9|113169.9|113192.4|113167.4|113194.9|113169.9|113184.8|113159.8|27
1736970280000|2025-01-15 19:44:40|113192.1|113167.1|113192.1|113167.1|113192.1|113167.1|113192.1|113167.1|1
1736970290000|2025-01-15 19:44:50|113192.4|113167.4|113181.4|113156.4|113192.8|113167.8|113180.8|113155.8|13
1736970300000|2025-01-15 19:45:00|113181.6|113156.6|113172.4|113147.4|113181.6|113156.6|113172.4|113147.4|33
1736970310000|2025-01-15 19:45:10|113171.4|113146.4|113166.2|113141.2|113173.5|113148.5|113165.4|113140.4|21
1736970320000|2025-01-15 19:45:20|113165.3|113140.3|113160.7|113135.7|113165.3|113140.3|113160.5|113135.5|10
1736970330000|2025-01-15 19:45:30|113160.6|113135.6|113165.5|113140.5|113165.5|113140.5|113160.6|113135.6|2
1736970340000|2025-01-15 19:45:40|113166.1|113141.1|113151.2|113126.2|113166.1|113141.1|113151.2|113126.2|10
1736970350000|2025-01-15 19:45:50|113150.9|113125.9|113147.3|113122.3|113150.9|113125.9|113146.9|113121.9|12
1736970360000|2025-01-15 19:46:00|113147.1|113122.1|113154.2|113129.2|113155|113130|113146.5|113121.5|11
1736970370000|2025-01-15 19:46:10|113155.7|113130.7|113171.9|113146.9|113172.5|113147.5|113154.3|113129.3|30
1736970380000|2025-01-15 19:46:20|113171.5|113146.5|113171.5|113146.5|113171.5|113146.5|113170.1|113145.1|7
1736970390000|2025-01-15 19:46:30|113170.8|113145.8|113166.4|113141.4|113170.8|113145.8|113165.3|113140.3|16
1736970400000|2025-01-15 19:46:40|113165.1|113140.1|113157.1|113132.1|113165.1|113140.1|113157.1|113132.1|11
1736970410000|2025-01-15 19:46:50|113156.9|113131.9|113153.8|113128.8|113158.7|113133.7|113153.8|113128.8|18
1736970420000|2025-01-15 19:47:00|113154.4|113129.4|113153.7|113128.7|113156.1|113131.1|113153.5|113128.5|9
1736970430000|2025-01-15 19:47:10|113153.6|113128.6|113152.1|113127.1|113155.7|113130.7|113152.1|113127.1|7
1736970440000|2025-01-15 19:47:20|113152.3|113127.3|113151.8|113126.8|113153.8|113128.8|113150.7|113125.7|7
1736970460000|2025-01-15 19:47:40|113152.5|113127.5|113151.4|113126.4|113153.1|113128.1|113151.4|113126.4|5
1736970470000|2025-01-15 19:47:50|113151.1|113126.1|113151.3|113126.3|113151.3|113126.3|113151.1|113126.1|3
1736970480000|2025-01-15 19:48:00|113151.2|113126.2|113150.1|113125.1|113151.2|113126.2|113150.1|113125.1|3
1736970490000|2025-01-15 19:48:10|113151.1|113126.1|113152.4|113127.4|113154.1|113129.1|113151.1|113126.1|9
1736970500000|2025-01-15 19:48:20|113152.3|113127.3|113153.4|113128.4|113155.1|113130.1|113152.3|113127.3|6
1736970510000|2025-01-15 19:48:30|113152.4|113127.4|113151.6|113126.6|113152.4|113127.4|113151.6|113126.6|4
1736970520000|2025-01-15 19:48:40|113151.4|113126.4|113149.4|113124.4|113152.2|113127.2|113147.3|113122.3|13
1736970530000|2025-01-15 19:48:50|113150.4|113125.4|113151.1|113126.1|113152.4|113127.4|113150.4|113125.4|13
1736970540000|2025-01-15 19:49:00|113153|113128|113153.6|113128.6|113157|113132|113153|113128|12
1736970550000|2025-01-15 19:49:10|113153.7|113128.7|113152.7|113127.7|113153.7|113128.7|113152.6|113127.6|6
1736970560000|2025-01-15 19:49:20|113151.8|113126.8|113151.2|113126.2|113152|113127|113150.2|113125.2|8
1736970570000|2025-01-15 19:49:30|113150.2|113125.2|113142.7|113117.7|113150.2|113125.2|113141.1|113116.1|9
1736970580000|2025-01-15 19:49:40|113141.6|113116.6|113142|113117|113142|113117|113140.1|113115.1|7
1736970590000|2025-01-15 19:49:50|113141.3|113116.3|113140.2|113115.2|113141.4|113116.4|113140.2|113115.2|4
1736970600000|2025-01-15 19:50:00|113140.3|113115.3|113141.3|113116.3|113141.3|113116.3|113140.3|113115.3|2
1736970610000|2025-01-15 19:50:10|113142|113117|113149.2|113124.2|113150.9|113125.9|113142|113117|14
1736970620000|2025-01-15 19:50:20|113148.2|113123.2|113145.8|113120.8|113148.5|113123.5|113145.8|113120.8|9
1736970630000|2025-01-15 19:50:30|113146.7|113121.7|113154.6|113129.6|113154.6|113129.6|113146.7|113121.7|19
1736970640000|2025-01-15 19:50:40|113154.5|113129.5|113145|113120|113154.5|113129.5|113145|113120|9
1736970650000|2025-01-15 19:50:50|113145.9|113120.9|113143.4|113118.4|113147.8|113122.8|113142.8|113117.8|14
1736970660000|2025-01-15 19:51:00|113143.2|113118.2|113143.1|113118.1|113143.2|113118.2|113143.1|113118.1|4
1736970670000|2025-01-15 19:51:10|113143.9|113118.9|113143.1|113118.1|113143.9|113118.9|113143.1|113118.1|6
1736970680000|2025-01-15 19:51:20|113142.9|113117.9|113142.1|113117.1|113157.2|113118.1|113142.1|113107.2|5
1736970690000|2025-01-15 19:51:30|113142.2|113117.2|113150.2|113125.2|113151.5|113126.5|113142.1|113117.1|9
1736970700000|2025-01-15 19:51:40|113150.4|113125.4|113145.2|113120.2|113151.7|113126.7|113145.2|113120.2|15
1736970710000|2025-01-15 19:51:50|113144.3|113119.3|113141.6|113116.6|113144.3|113119.3|113141.2|113116.2|7
1736970720000|2025-01-15 19:52:00|113141.5|113116.5|113141.8|113116.8|113142.8|113117.8|113141.5|113116.5|8
1736970730000|2025-01-15 19:52:10|113141.7|113116.7|113141.6|113116.6|113142.8|113117.8|113141.6|113116.6|7
1736970740000|2025-01-15 19:52:20|113142.8|113117.8|113141.9|113116.9|113142.8|113117.8|113141.9|113116.9|2
1736970760000|2025-01-15 19:52:40|113143.1|113118.1|113143.1|113118.1|113146|113121|113143.1|113118.1|6
1736970770000|2025-01-15 19:52:50|113142.1|113117.1|113138.2|113113.2|113142.1|113117.1|113136.5|113111.5|15
1736970780000|2025-01-15 19:53:00|113140.1|113115.1|113142.4|113117.4|113142.4|113117.4|113139.3|113114.3|12
1736970790000|2025-01-15 19:53:10|113142|113117|113141.5|113116.5|113142.9|113117.9|113141.4|113116.4|12
1736970800000|2025-01-15 19:53:20|113141.4|113116.4|113142|113117|113142.9|113117.9|113139.9|113114.9|13
1736970810000|2025-01-15 19:53:30|113140.4|113115.4|113145.8|113120.8|113145.8|113120.8|113139.5|113114.5|10
1736970820000|2025-01-15 19:53:40|113144|113119|113144|113119|113145.2|113120.2|113143.2|113118.2|14
1736970830000|2025-01-15 19:53:50|113144.9|113119.9|113147|113122|113151.5|113126.5|113144.9|113119.9|22
1736970840000|2025-01-15 19:54:00|113147.3|113122.3|113151.7|113126.7|113151.7|113126.7|113146.4|113121.4|17
1736970850000|2025-01-15 19:54:10|113150.6|113125.6|113158.7|113133.7|113158.7|113133.7|113149.9|113124.9|18
1736970860000|2025-01-15 19:54:20|113158.8|113133.8|113158.8|113133.8|113159.4|113134.4|113158.1|113133.1|8
1736970870000|2025-01-15 19:54:30|113157.8|113132.8|113156.8|113131.8|113158.3|113133.3|113155.9|113130.9|10
1736970880000|2025-01-15 19:54:40|113156.4|113131.4|113160.1|113135.1|113160.1|113135.1|113156.3|113131.3|11
1736970890000|2025-01-15 19:54:50|113159.1|113134.1|113160.9|113135.9|113161.9|113136.9|113159.1|113134.1|7
1736970900000|2025-01-15 19:55:00|113160.8|113135.8|113167.6|113142.6|113169.2|113144.2|113159.9|113134.9|16
1736970910000|2025-01-15 19:55:10|113166.9|113141.9|113160.1|113135.1|113167.7|113142.7|113159.9|113134.9|13
1736970920000|2025-01-15 19:55:20|113159|113134|113161.4|113136.4|113161.4|113136.4|113157.7|113132.7|10
1736970930000|2025-01-15 19:55:30|113160|113135|113156.4|113131.4|113161.1|113136.1|113156.3|113131.3|16
1736970940000|2025-01-15 19:55:40|113155.8|113130.8|113154.7|113129.7|113156.3|113131.3|113153.7|113128.7|16
1736970950000|2025-01-15 19:55:50|113155.2|113130.2|113158.4|113133.4|113161.1|113136.1|113155.2|113130.2|17
1736970960000|2025-01-15 19:56:00|113156.2|113131.2|113159.2|113134.2|113159.2|113134.2|113155.7|113130.7|18
1736970970000|2025-01-15 19:56:10|113160.1|113135.1|113157.9|113132.9|113160.4|113135.4|113155.5|113130.5|22
1736970980000|2025-01-15 19:56:20|113157.2|113132.2|113164.7|113139.7|113170.2|113145.2|113156.1|113131.1|20
1736970990000|2025-01-15 19:56:30|113164|113139|113164.1|113139.1|113164.7|113139.7|113163.8|113138.8|7
1736971000000|2025-01-15 19:56:40|113164.3|113139.3|113158.9|113133.9|113164.3|113139.3|113157.8|113132.8|12
1736971010000|2025-01-15 19:56:50|113157.2|113132.2|113160.1|113135.1|113160.1|113135.1|113157.2|113132.2|6
1736971020000|2025-01-15 19:57:00|113158.9|113133.9|113156|113131|113159.1|113134.1|113155.3|113130.3|14
1736971050000|2025-01-15 19:57:30|113156.1|113131.1|113152.9|113127.9|113160.3|113135.3|113152.9|113127.9|16
1736971060000|2025-01-15 19:57:40|113153.6|113128.6|113154.6|113129.6|113154.6|113129.6|113153.6|113128.6|4
1736971070000|2025-01-15 19:57:50|113155.1|113130.1|113159.4|113134.4|113159.4|113134.4|113154.6|113129.6|7
1736971080000|2025-01-15 19:58:00|113158.9|113133.9|113156.1|113131.1|113158.9|113133.9|113153.8|113128.8|13
1736971090000|2025-01-15 19:58:10|113155.4|113130.4|113151.1|113126.1|113156.6|113131.6|113151.1|113126.1|13
1736971100000|2025-01-15 19:58:20|113152|113127|113150.5|113125.5|113152|113127|113150.5|113125.5|7
1736971110000|2025-01-15 19:58:30|113150.6|113125.6|113154.9|113129.9|113155.9|113130.9|113150.6|113125.6|12
1736971120000|2025-01-15 19:58:40|113155.7|113130.7|113167.2|113142.2|113169.4|113144.4|113155|113130|13
1736971130000|2025-01-15 19:58:50|113166.5|113141.5|113166.5|113141.5|113166.7|113141.7|113166.5|113141.5|5
1736971140000|2025-01-15 19:59:00|113165.8|113140.8|113166.8|113141.8|113169.1|113144.1|113164.3|113139.3|10
1736971150000|2025-01-15 19:59:10|113168.5|113143.5|113167.1|113142.1|113168.5|113143.5|113167.1|113142.1|2
1736971160000|2025-01-15 19:59:20|113166.5|113141.5|113170.7|113145.7|113172.3|113147.3|113162.3|113137.3|26
1736971170000|2025-01-15 19:59:30|113170.2|113145.2|113170|113145|113170.5|113145.5|113169.3|113144.3|16
1736971180000|2025-01-15 19:59:40|113169.3|113144.3|113173.3|113148.3|113173.3|113148.3|113169.3|113144.3|22
1736971190000|2025-01-15 19:59:50|113172.4|113147.4|113175.8|113150.8|113175.9|113150.9|113171.6|113146.6|14
1736971200000|2025-01-15 20:00:00|113175|113150|113193.7|113168.7|113195.8|113170.8|113175|113150|36
1736971210000|2025-01-15 20:00:10|113193.9|113168.9|113188.7|113163.7|113194.6|113169.6|113188.3|113163.3|7
1736971220000|2025-01-15 20:00:20|113188.5|113163.5|113195|113170|113195|113170|113187.8|113162.8|11
1736971230000|2025-01-15 20:00:30|113194.5|113169.5|113193|113168|113195.7|113170.7|113192.5|113167.5|11
1736971240000|2025-01-15 20:00:40|113192.5|113167.5|113187.8|113162.8|113195.7|113170.7|113186.1|113161.1|17
1736971250000|2025-01-15 20:00:50|113189|113164|113192.6|113167.6|113192.6|113167.6|113189|113164|13
1736971260000|2025-01-15 20:01:00|113193.4|113168.4|113194.3|113169.3|113194.3|113169.3|113193.4|113168.4|7
1736971270000|2025-01-15 20:01:10|113193.8|113168.8|113182.3|113157.3|113193.8|113168.8|113182.3|113157.3|14
1736971280000|2025-01-15 20:01:20|113182.5|113157.5|113181.8|113156.8|113183.8|113158.8|113181.7|113156.7|17
1736971290000|2025-01-15 20:01:30|113183.2|113158.2|113181.7|113156.7|113183.8|113158.8|113181.5|113156.5|27
1736971300000|2025-01-15 20:01:40|113182.1|113157.1|113182.6|113157.6|113182.6|113157.6|113181.7|113156.7|10
1736971310000|2025-01-15 20:01:50|113186.5|113161.5|113196.1|113146.1|113197.3|113162|113181.4|113145.7|13
1736971320000|2025-01-15 20:02:00|113197.7|113147.7|113197.7|113147.7|113199.3|113149.3|113195.5|113145.5|16
1736971330000|2025-01-15 20:02:10|113197.2|113147.2|113207.9|113157.9|113208.3|113158.3|113197.2|113147.2|10
1736971340000|2025-01-15 20:02:20|113207.7|113157.7|113207.3|113157.3|113210.4|113160.4|113207.3|113157.3|7
1736971350000|2025-01-15 20:02:30|113207|113157|113206.2|113156.2|113208.5|113158.5|113206.1|113156.1|12
1736971360000|2025-01-15 20:02:40|113206.6|113156.6|113209.2|113159.2|113209.2|113159.2|113204.4|113154.4|10
1736971370000|2025-01-15 20:02:50|113211.4|113161.4|113213.4|113163.4|113213.4|113163.4|113211.4|113161.4|3
1736971380000|2025-01-15 20:03:00|113213.3|113163.3|113213.6|113163.6|113213.7|113163.7|113213.3|113163.3|5
1736971390000|2025-01-15 20:03:10|113213.8|113163.8|113213.7|113163.7|113213.8|113163.8|113213.7|113163.7|2
1736971400000|2025-01-15 20:03:20|113213.8|113163.8|113217|113167|113217.3|113167.3|113213.8|113163.8|9
1736971410000|2025-01-15 20:03:30|113216.4|113166.4|113219.7|113169.7|113224.1|113174.1|113216.4|113166.4|16
1736971420000|2025-01-15 20:03:40|113218.9|113168.9|113212|113162|113219.7|113169.7|113212|113162|10
1736971430000|2025-01-15 20:03:50|113211.7|113161.7|113211.2|113161.2|113211.7|113161.7|113211.2|113161.2|3
1736971440000|2025-01-15 20:04:00|113211|113161|113208.1|113158.1|113211|113161|113208.1|113158.1|7
1736971450000|2025-01-15 20:04:10|113206|113156|113200|113150|113206|113156|113199.1|113149.1|10
1736971460000|2025-01-15 20:04:20|113199.8|113149.8|113207.7|113157.7|113207.7|113157.7|113199.6|113149.6|12
1736971470000|2025-01-15 20:04:30|113207.1|113157.1|113206.9|113156.9|113207.8|113157.8|113206.4|113156.4|6
1736971480000|2025-01-15 20:04:40|113207.1|113157.1|113207.4|113157.4|113207.4|113157.4|113206.1|113156.1|7
1736971490000|2025-01-15 20:04:50|113207.9|113157.9|113207.4|113157.4|113207.9|113157.9|113206.9|113156.9|7
1736971500000|2025-01-15 20:05:00|113209.2|113159.2|113202.6|113152.6|113209.2|113159.2|113202.6|113152.6|12
1736971510000|2025-01-15 20:05:10|113202.2|113152.2|113198.3|113148.3|113202.2|113152.2|113198.3|113148.3|3
1736971520000|2025-01-15 20:05:20|113198.5|113148.5|113197.2|113147.2|113198.5|113148.5|113195.7|113145.7|11
1736971530000|2025-01-15 20:05:30|113197.5|113147.5|113196.7|113146.7|113197.9|113147.9|113196.4|113146.4|11
1736971540000|2025-01-15 20:05:40|113198|113148|113194|113144|113201.2|113151.2|113194|113144|13
1736971550000|2025-01-15 20:05:50|113194.7|113144.7|113187.6|113137.6|113194.9|113144.9|113187.6|113137.6|14
1736971560000|2025-01-15 20:06:00|113188.6|113138.6|113189.2|113139.2|113189.8|113139.8|113187.8|113137.8|7
1736971570000|2025-01-15 20:06:10|113189.9|113139.9|113189|113139|113189.9|113139.9|113189|113139|7
1736971580000|2025-01-15 20:06:20|113189.8|113139.8|113194.5|113144.5|113194.5|113144.5|113188.9|113138.9|5
1736971590000|2025-01-15 20:06:30|113194.8|113144.8|113196.7|113146.7|113196.7|113146.7|113194.8|113144.8|10
1736971600000|2025-01-15 20:06:40|113197.8|113147.8|113195.8|113145.8|113198.8|113148.8|113194.4|113144.4|11
1736971610000|2025-01-15 20:06:50|113195|113145|113198.1|113148.1|113198.1|113148.1|113195|113145|9
1736971620000|2025-01-15 20:07:00|113197.9|113147.9|113198.1|113148.1|113198.1|113148.1|113195.8|113145.8|8
1736971630000|2025-01-15 20:07:10|113196.4|113146.4|113198.1|113148.1|113198.2|113148.2|113195.6|113145.6|6
1736971640000|2025-01-15 20:07:20|113197.1|113147.1|113199.1|113149.1|113201.8|113151.8|113194.3|113144.3|8
1736971650000|2025-01-15 20:07:30|113199.8|113149.8|113198.1|113148.1|113200.6|113150.6|113198.1|113148.1|10
1736971660000|2025-01-15 20:07:40|113199.7|113149.7|113201.5|113151.5|113204.5|113154.5|113198.3|113148.3|21
1736971670000|2025-01-15 20:07:50|113201|113151|113197.6|113147.6|113201.1|113151.1|113196.1|113146.1|7
1736971680000|2025-01-15 20:08:00|113198.6|113148.6|113200|113150|113200.3|113150.3|113198.6|113148.6|11
1736971690000|2025-01-15 20:08:10|113200.2|113150.2|113201.2|113151.2|113201.7|113151.7|113200.2|113150.2|7
1736971700000|2025-01-15 20:08:20|113201.5|113151.5|113202|113152|113202.3|113152.3|113201.2|113151.2|10
1736971710000|2025-01-15 20:08:30|113202.3|113152.3|113201.7|113151.7|113202.8|113152.8|113201.3|113151.3|7
1736971720000|2025-01-15 20:08:40|113201.4|113151.4|113199.9|113149.9|113202.9|113152.9|113198.8|113148.8|6
1736971730000|2025-01-15 20:08:50|113200.1|113150.1|113201.5|113151.5|113202.5|113152.5|113197.7|113147.7|14
1736971740000|2025-01-15 20:09:00|113202.5|113152.5|113200.2|113150.2|113203|113153|113200.2|113150.2|12
1736971750000|2025-01-15 20:09:10|113201.1|113151.1|113203.2|113153.2|113203.2|113153.2|113200.3|113150.3|16
1736971760000|2025-01-15 20:09:20|113202.6|113152.6|113206.1|113156.1|113206.1|113156.1|113200.6|113150.6|14
1736971770000|2025-01-15 20:09:30|113204.8|113154.8|113200.6|113150.6|113206.1|113156.1|113200.1|113150.1|13
1736971780000|2025-01-15 20:09:40|113200.1|113150.1|113198.1|113148.1|113202.2|113152.2|113197.8|113147.8|16
1736971790000|2025-01-15 20:09:50|113198|113148|113201.7|113151.7|113201.8|113151.8|113197.9|113147.9|10
1736971800000|2025-01-15 20:10:00|113201|113151|113201.6|113151.6|113202.2|113152.2|113199.8|113149.8|12
1736971810000|2025-01-15 20:10:10|113200.8|113150.8|113199.7|113149.7|113204.7|113154.7|113199.7|113149.7|16
1736971820000|2025-01-15 20:10:20|113198.5|113148.5|113195.8|113145.8|113198.5|113148.5|113195.7|113145.7|10
1736971830000|2025-01-15 20:10:30|113198.1|113148.1|113197.6|113147.6|113198.1|113148.1|113197.1|113147.1|6
1736971840000|2025-01-15 20:10:40|113197.4|113147.4|113196.1|113146.1|113198.3|113148.3|113196.1|113146.1|6
1736971850000|2025-01-15 20:10:50|113197.6|113147.6|113197.4|113147.4|113197.8|113147.8|113197.2|113147.2|5
1736971860000|2025-01-15 20:11:00|113197.3|113147.3|113194.8|113144.8|113197.4|113147.4|113194.8|113144.8|5
1736971870000|2025-01-15 20:11:10|113194.6|113144.6|113193.8|113143.8|113196|113146|113193.8|113143.8|6
1736971880000|2025-01-15 20:11:20|113193.7|113143.7|113194.4|113144.4|113194.6|113144.6|113193.1|113143.1|6
1736971890000|2025-01-15 20:11:30|113193.4|113143.4|113191.6|113141.6|113193.4|113143.4|113190.6|113140.6|5
1736971900000|2025-01-15 20:11:40|113191.5|113141.5|113194.7|113144.7|113194.7|113144.7|113191.5|113141.5|9
1736971910000|2025-01-15 20:11:50|113194.9|113144.9|113193.8|113143.8|113194.9|113144.9|113193.8|113143.8|8
1736971920000|2025-01-15 20:12:00|113194.7|113144.7|113191.5|113141.5|113194.7|113144.7|113190.5|113140.5|9
1736971930000|2025-01-15 20:12:10|113192|113142|113194|113144|113194|113144|113191.3|113141.3|7
1736971940000|2025-01-15 20:12:20|113192.7|113142.7|113174|113124|113192.7|113142.7|113171.6|113121.6|15
1736971950000|2025-01-15 20:12:30|113172.8|113122.8|113178.5|113128.5|113179.6|113129.6|113171.4|113121.4|10
1736971960000|2025-01-15 20:12:40|113179.4|113129.4|113180.9|113130.9|113180.9|113130.9|113178.4|113128.4|23
1736971970000|2025-01-15 20:12:50|113179.7|113129.7|113181.3|113131.3|113182.5|113132.5|113179.7|113129.7|13
1736971980000|2025-01-15 20:13:00|113180.1|113130.1|113182.8|113132.8|113182.8|113132.8|113180.1|113130.1|6
1736971990000|2025-01-15 20:13:10|113180.4|113130.4|113176.9|113126.9|113180.4|113130.4|113176.8|113126.8|6
1736972000000|2025-01-15 20:13:20|113178.2|113128.2|113172.6|113122.6|113178.2|113128.2|113172.1|113122.1|5
1736972010000|2025-01-15 20:13:30|113172.1|113122.1|113171.9|113121.9|113173.8|113123.8|113171.9|113121.9|8
1736972020000|2025-01-15 20:13:40|113171.1|113121.1|113173.4|113123.4|113174.1|113124.1|113170.1|113120.1|9
1736972030000|2025-01-15 20:13:50|113173.3|113123.3|113177|113127|113178.5|113128.5|113172.5|113122.5|8
1736972040000|2025-01-15 20:14:00|113176|113126|113175.8|113125.8|113176.3|113126.3|113175.8|113125.8|3
1736972050000|2025-01-15 20:14:10|113175.5|113125.5|113175.6|113125.6|113175.7|113125.7|113175.5|113125.5|3
1736972060000|2025-01-15 20:14:20|113175.8|113125.8|113175.7|113125.7|113175.8|113125.8|113175.6|113125.6|4
1736972070000|2025-01-15 20:14:30|113177|113127|113177.3|113127.3|113177.3|113127.3|113177|113127|3
1736972080000|2025-01-15 20:14:40|113177.2|113127.2|113177.3|113127.3|113177.5|113127.5|113177.2|113127.2|5
1736972090000|2025-01-15 20:14:50|113178.4|113128.4|113183.1|113133.1|113183.1|113133.1|113177.2|113127.2|8
1736972100000|2025-01-15 20:15:00|113181.4|113131.4|113182.6|113132.6|113183.3|113133.3|113181.4|113131.4|5
1736972110000|2025-01-15 20:15:10|113182.5|113132.5|113169.8|113144.8|113183.4|113144.8|113168.7|113132.2|11
1736972120000|2025-01-15 20:15:20|113170|113145|113172.1|113147.1|113172.1|113147.1|113170|113145|10
1736972130000|2025-01-15 20:15:30|113172.6|113147.6|113171.9|113146.9|113172.6|113147.6|113168.1|113143.1|9
1736972140000|2025-01-15 20:15:40|113173.1|113148.1|113172.6|113147.6|113173.6|113148.6|113172.6|113147.6|5
1736972150000|2025-01-15 20:15:50|113172.2|113147.2|113171.3|113146.3|113172.7|113147.7|113171.3|113146.3|13
1736972160000|2025-01-15 20:16:00|113170.3|113145.3|113171.6|113146.6|113171.6|113146.6|113170.3|113145.3|7
1736972170000|2025-01-15 20:16:10|113172.8|113147.8|113169.2|113144.2|113173.3|113148.3|113168.1|113143.1|7
1736972180000|2025-01-15 20:16:20|113168.1|113143.1|113173|113148|113173|113148|113167.6|113142.6|11
1736972190000|2025-01-15 20:16:30|113172.8|113147.8|113165.6|113140.6|113173|113148|113165.6|113140.6|16
1736972200000|2025-01-15 20:16:40|113165.2|113140.2|113165.8|113140.8|113166.7|113141.7|113164.6|113139.6|11
1736972210000|2025-01-15 20:16:50|113164.6|113139.6|113165.7|113140.7|113165.7|113140.7|113164.6|113139.6|2
1736972220000|2025-01-15 20:17:00|113164.5|113139.5|113165.7|113140.7|113165.9|113140.9|113159.3|113134.3|17
1736972230000|2025-01-15 20:17:10|113165.4|113140.4|113160.3|113135.3|113165.4|113140.4|113160.3|113135.3|12
1736972240000|2025-01-15 20:17:20|113160.1|113135.1|113160.1|113135.1|113160.1|113135.1|113160.1|113135.1|1
1736972250000|2025-01-15 20:17:30|113160|113135|113162.6|113137.6|113164.1|113139.1|113160|113135|8
1736972260000|2025-01-15 20:17:40|113163|113138|113162.4|113137.4|113163.4|113138.4|113162.4|113137.4|6
1736972270000|2025-01-15 20:17:50|113160.9|113135.9|113160.6|113135.6|113161.6|113136.6|113160.6|113135.6|4
1736972280000|2025-01-15 20:18:00|113160.2|113135.2|113160.6|113135.6|113160.6|113135.6|113159.9|113134.9|3
1736972290000|2025-01-15 20:18:10|113159.9|113134.9|113162.4|113137.4|113165.1|113140.1|113159.9|113134.9|12
1736972300000|2025-01-15 20:18:20|113161.7|113136.7|113163.6|113138.6|113164.6|113139.6|113161.2|113136.2|13
1736972310000|2025-01-15 20:18:30|113163|113138|113158.6|113133.6|113163.7|113138.7|113157.4|113132.4|15
1736972320000|2025-01-15 20:18:40|113159.9|113134.9|113162|113137|113163.9|113138.9|113159.8|113134.8|15
1736972330000|2025-01-15 20:18:50|113161.8|113136.8|113161.5|113136.5|113161.8|113136.8|113161.5|113136.5|2
1736972340000|2025-01-15 20:19:00|113161.3|113136.3|113161.2|113136.2|113161.4|113136.4|113161.2|113136.2|4
1736972350000|2025-01-15 20:19:10|113161.3|113136.3|113169.2|113144.2|113169.2|113144.2|113161.3|113136.3|17
1736972360000|2025-01-15 20:19:20|113167.9|113142.9|113170|113145|113170|113145|113167.9|113142.9|7
1736972370000|2025-01-15 20:19:30|113168.4|113143.4|113168.5|113143.5|113169.9|113144.9|113168.4|113143.4|6
1736972380000|2025-01-15 20:19:40|113167.2|113142.2|113166|113141|113168.4|113143.4|113165.9|113140.9|7
1736972390000|2025-01-15 20:19:50|113166.1|113141.1|113166|113141|113166.1|113141.1|113166|113141|2
1736972400000|2025-01-15 20:20:00|113165.9|113140.9|113165.9|113140.9|113165.9|113140.9|113164.3|113139.3|4
1736972410000|2025-01-15 20:20:10|113166.2|113141.2|113164.3|113139.3|113167.5|113142.5|113163.4|113138.4|9
1736972420000|2025-01-15 20:20:20|113164.4|113139.4|113161.4|113136.4|113164.4|113139.4|113160.9|113135.9|7
1736972430000|2025-01-15 20:20:30|113161.5|113136.5|113169.7|113144.7|113169.7|113144.7|113161.1|113136.1|8
1736972440000|2025-01-15 20:20:40|113170|113145|113167.6|113142.6|113170.5|113145.5|113167.6|113142.6|8
1736972450000|2025-01-15 20:20:50|113167.8|113142.8|113165.8|113140.8|113169.6|113144.6|113165.8|113140.8|16
1736972460000|2025-01-15 20:21:00|113165.2|113140.2|113166.4|113141.4|113167.3|113142.3|113165.2|113140.2|8
1736972470000|2025-01-15 20:21:10|113166|113141|113168|113143|113168|113143|113166|113141|7
1736972480000|2025-01-15 20:21:20|113168.2|113143.2|113167.9|113142.9|113168.2|113143.2|113167.9|113142.9|3
1736972490000|2025-01-15 20:21:30|113168|113143|113164.6|113139.6|113168|113143|113164.5|113139.5|8
1736972500000|2025-01-15 20:21:40|113164.4|113139.4|113162.9|113137.9|113164.4|113139.4|113162.9|113137.9|10
1736972510000|2025-01-15 20:21:50|113161.7|113136.7|113155.4|113130.4|113161.7|113136.7|113153.9|113128.9|6
1736972520000|2025-01-15 20:22:00|113155|113130|113154.9|113129.9|113155|113130|113154.9|113129.9|2
1736972530000|2025-01-15 20:22:10|113155.1|113130.1|113154.3|113129.3|113155.1|113130.1|113154.3|113129.3|3
1736972540000|2025-01-15 20:22:20|113154.7|113129.7|113155.5|113130.5|113156.6|113131.6|113154.7|113129.7|5
1736972550000|2025-01-15 20:22:30|113156.1|113131.1|113171.2|113121.2|113171.2|113131.1|113155.5|113120.6|6
1736972560000|2025-01-15 20:22:40|113171.3|113121.3|113158.4|113108.4|113171.3|113121.3|113157|113107|13
1736972570000|2025-01-15 20:22:50|113157|113107|113153.4|113103.4|113158.8|113108.8|113152.1|113102.1|11
1736972580000|2025-01-15 20:23:00|113154.7|113104.7|113160.9|113110.9|113160.9|113110.9|113154.7|113104.7|7
1736972590000|2025-01-15 20:23:10|113161.1|113111.1|113159.7|113109.7|113161.1|113111.1|113159.4|113109.4|4
1736972600000|2025-01-15 20:23:20|113155.3|113105.3|113147.9|113097.9|113155.3|113105.3|113147.9|113097.9|8
1736972610000|2025-01-15 20:23:30|113148.1|113098.1|113148.1|113098.1|113148.1|113098.1|113148.1|113098.1|1
1736972620000|2025-01-15 20:23:40|113148|113098|113149.2|113099.2|113149.2|113099.2|113148|113098|5
1736972630000|2025-01-15 20:23:50|113149.4|113099.4|113149.2|113099.2|113149.4|113099.4|113148.9|113098.9|5
1736972640000|2025-01-15 20:24:00|113149|113099|113148.8|113098.8|113149|113099|113148.8|113098.8|2
1736972650000|2025-01-15 20:24:10|113147.7|113097.7|113147.7|113097.7|113147.8|113097.8|113146.6|113096.6|7
1736972660000|2025-01-15 20:24:20|113135.2|113110.2|113135.7|113110.7|113138.5|113113.5|113135|113110|9
1736972670000|2025-01-15 20:24:30|113135|113110|113134.6|113109.6|113135|113110|113134.6|113109.6|2
1736972680000|2025-01-15 20:24:40|113134.9|113109.9|113136.2|113111.2|113136.2|113111.2|113134.9|113109.9|2
1736972690000|2025-01-15 20:24:50|113136.4|113111.4|113127.7|113102.7|113136.4|113111.4|113125.2|113100.2|8
1736972700000|2025-01-15 20:25:00|113127.6|113102.6|113128.3|113103.3|113128.3|113103.3|113127.2|113102.2|6
1736972710000|2025-01-15 20:25:10|113128.7|113103.7|113131.1|113106.1|113131.7|113106.7|113128.7|113103.7|6
1736972720000|2025-01-15 20:25:20|113131|113106|113134.2|113109.2|113135.5|113110.5|113131|113106|12
1736972730000|2025-01-15 20:25:30|113133.5|113108.5|113132.4|113107.4|113134.1|113109.1|113132.2|113107.2|5
1736972740000|2025-01-15 20:25:40|113131.2|113106.2|113133.3|113083.3|113141.3|113106.2|113131.2|113083.1|11
1736972750000|2025-01-15 20:25:50|113134.4|113084.4|113135.5|113085.5|113136.3|113086.3|113134.4|113084.4|11
1736972760000|2025-01-15 20:26:00|113134.8|113084.8|113136.5|113086.5|113140.5|113090.5|113134.6|113084.6|11
1736972770000|2025-01-15 20:26:10|113136.2|113086.2|113135.9|113085.9|113136.7|113086.7|113135.9|113085.9|5
1736972780000|2025-01-15 20:26:20|113136.1|113086.1|113135|113085|113136.3|113086.3|113135|113085|5
1736972790000|2025-01-15 20:26:30|113134.6|113084.6|113135.4|113085.4|113135.5|113085.5|113134.6|113084.6|4
1736972800000|2025-01-15 20:26:40|113135.8|113085.8|113135.4|113085.4|113135.8|113085.8|113135.4|113085.4|2
1736972810000|2025-01-15 20:26:50|113136.6|113086.6|113136.7|113086.7|113137.3|113087.3|113136.6|113086.6|4
1736972820000|2025-01-15 20:27:00|113136.1|113086.1|113125.2|113100.2|113137.7|113100.2|113123.9|113085.2|8
1736972830000|2025-01-15 20:27:10|113125.3|113100.3|113127.1|113102.1|113127.3|113102.3|113125.3|113100.3|5
1736972840000|2025-01-15 20:27:20|113127.2|113102.2|113127.8|113102.8|113128|113103|113127|113102|7
1736972850000|2025-01-15 20:27:30|113127.3|113102.3|113124.9|113099.9|113127.7|113102.7|113124.9|113099.9|14
1736972860000|2025-01-15 20:27:40|113124.7|113099.7|113126.2|113101.2|113126.4|113101.4|113124.7|113099.7|4
1736972870000|2025-01-15 20:27:50|113124.9|113099.9|113127.1|113102.1|113128.4|113103.4|113121.4|113096.4|18
1736972880000|2025-01-15 20:28:00|113126.5|113101.5|113130.7|113105.7|113130.7|113105.7|113125.1|113100.1|17
1736972890000|2025-01-15 20:28:10|113130.3|113105.3|113130.7|113105.7|113130.7|113105.7|113130.3|113105.3|2
1736972900000|2025-01-15 20:28:20|113130.8|113105.8|113126.5|113101.5|113130.8|113105.8|113125.9|113100.9|9
1736972910000|2025-01-15 20:28:30|113126.3|113101.3|113128.7|113103.7|113128.7|113103.7|113125|113100|8
1736972920000|2025-01-15 20:28:40|113127.8|113102.8|113130.3|113105.3|113130.8|113105.8|113127.8|113102.8|11
1736972930000|2025-01-15 20:28:50|113130.1|113105.1|113129|113104|113130.1|113105.1|113128.5|113103.5|7
1736972940000|2025-01-15 20:29:00|113127.8|113102.8|113126.3|113101.3|113127.8|113102.8|113123.3|113098.3|11
1736972950000|2025-01-15 20:29:10|113126.9|113101.9|113126.8|113101.8|113126.9|113101.9|113126.2|113101.2|5
1736972960000|2025-01-15 20:29:20|113128.5|113103.5|113129.7|113104.7|113132.9|113107.9|113128.5|113103.5|5
1736972970000|2025-01-15 20:29:30|113129.5|113104.5|113128.1|113103.1|113129.7|113104.7|113128.1|113103.1|6
1736972980000|2025-01-15 20:29:40|113128.2|113103.2|113128.1|113103.1|113128.2|113103.2|113128.1|113103.1|2
1736972990000|2025-01-15 20:29:50|113127.9|113102.9|113129.4|113104.4|113130.7|113105.7|113127.9|113102.9|7
1736973000000|2025-01-15 20:30:00|113129.5|113104.5|113129.1|113104.1|113133.5|113108.5|113128|113103|24
1736973010000|2025-01-15 20:30:10|113128.2|113103.2|113127|113102|113130.7|113105.7|113127|113102|17
1736973020000|2025-01-15 20:30:20|113127.3|113102.3|113129.9|113104.9|113132.2|113107.2|113127.3|113102.3|8
1736973030000|2025-01-15 20:30:30|113133.3|113108.3|113141|113116|113144.5|113119.5|113133.3|113108.3|18
1736973040000|2025-01-15 20:30:40|113139.9|113114.9|113142.6|113117.6|113142.6|113117.6|113139.3|113114.3|11
1736973050000|2025-01-15 20:30:50|113141.1|113116.1|113137.7|113112.7|113143.5|113118.5|113137.7|113112.7|12
1736973060000|2025-01-15 20:31:00|113136.7|113111.7|113136.3|113111.3|113137.7|113112.7|113136.3|113111.3|7
1736973070000|2025-01-15 20:31:10|113135.3|113110.3|113136.4|113111.4|113136.5|113111.5|113133.8|113108.8|11
1736973080000|2025-01-15 20:31:20|113136|113111|113138|113113|113139|113114|113135.6|113110.6|10
1736973090000|2025-01-15 20:31:30|113136.9|113111.9|113139.2|113114.2|113139.7|113114.7|113136.6|113111.6|5
1736973100000|2025-01-15 20:31:40|113139|113114|113129.1|113104.1|113139|113114|113128.1|113103.1|12
1736973110000|2025-01-15 20:31:50|113130.7|113105.7|113128.7|113103.7|113130.7|113105.7|113126.4|113101.4|9
1736973120000|2025-01-15 20:32:00|113130.8|113105.8|113126.4|113101.4|113130.8|113105.8|113125.4|113100.4|17
1736973130000|2025-01-15 20:32:10|113125.4|113100.4|113125.6|113100.6|113127.4|113102.4|113122.4|113097.4|21
1736973140000|2025-01-15 20:32:20|113126.4|113101.4|113122.7|113097.7|113127|113102|113121.7|113096.7|14
1736973150000|2025-01-15 20:32:30|113123.2|113098.2|113123|113098|113124|113099|113123|113098|5
1736973160000|2025-01-15 20:32:40|113123.5|113098.5|113130.9|113105.9|113130.9|113105.9|113123.5|113098.5|15
1736973170000|2025-01-15 20:32:50|113131.3|113106.3|113131.7|113106.7|113132.1|113107.1|113131.2|113106.2|6
1736973180000|2025-01-15 20:33:00|113131.8|113106.8|113132.7|113107.7|113134.4|113109.4|113131.8|113106.8|5
1736973190000|2025-01-15 20:33:10|113132.5|113107.5|113129.9|113104.9|113132.5|113107.5|113129|113104|12
1736973200000|2025-01-15 20:33:20|113130|113105|113128.7|113103.7|113130|113105|113128.7|113103.7|5
1736973210000|2025-01-15 20:33:30|113127.2|113102.2|113126.8|113101.8|113127.2|113102.2|113125.7|113100.7|6
1736973220000|2025-01-15 20:33:40|113126.6|113101.6|113127.9|113102.9|113127.9|113102.9|113126.6|113101.6|6
1736973230000|2025-01-15 20:33:50|113126.7|113101.7|113127.1|113102.1|113128.1|113103.1|113126.7|113101.7|5
1736973240000|2025-01-15 20:34:00|113124.7|113099.7|113127.5|113102.5|113129.3|113104.3|113123.3|113098.3|18
1736973250000|2025-01-15 20:34:10|113127.6|113102.6|113118.9|113093.9|113128.4|113103.4|113117.2|113092.2|9
1736973260000|2025-01-15 20:34:20|113117.9|113092.9|113118.3|113093.3|113118.8|113093.8|113117.7|113092.7|10
1736973270000|2025-01-15 20:34:30|113118.4|113093.4|113124.2|113099.2|113124.2|113099.2|113117.1|113092.1|17
1736973280000|2025-01-15 20:34:40|113123.1|113098.1|113124.8|113099.8|113124.8|113099.8|113122.6|113097.6|12
1736973290000|2025-01-15 20:34:50|113125.4|113100.4|113120.4|113095.4|113125.4|113100.4|113119.1|113094.1|14
1736973300000|2025-01-15 20:35:00|113121|113096|113117.6|113092.6|113121|113096|113117.6|113092.6|3
1736973310000|2025-01-15 20:35:10|113121.4|113096.4|113119.9|113094.9|113121.4|113096.4|113119.9|113094.9|4
1736973320000|2025-01-15 20:35:20|113120.9|113095.9|113126.1|113101.1|113129.2|113104.2|113120.9|113095.9|11
1736973330000|2025-01-15 20:35:30|113127.2|113102.2|113127.2|113102.2|113127.3|113102.3|113127.2|113102.2|3
1736973340000|2025-01-15 20:35:40|113126.2|113101.2|113125|113100|113126.2|113101.2|113123.2|113098.2|12
1736973350000|2025-01-15 20:35:50|113125.3|113100.3|113126.4|113101.4|113127.6|113102.6|113125.3|113100.3|7
1736973360000|2025-01-15 20:36:00|113125.3|113100.3|113125.4|113100.4|113125.4|113100.4|113125.3|113100.3|2
1736973370000|2025-01-15 20:36:10|113125.7|113100.7|113130.3|113105.3|113130.3|113105.3|113125.7|113100.7|10
1736973380000|2025-01-15 20:36:20|113129.3|113104.3|113129.3|113104.3|113129.3|113104.3|113129.3|113104.3|1
1736973390000|2025-01-15 20:36:30|113128.6|113103.6|113129.6|113104.6|113129.6|113104.6|113128.6|113103.6|2
1736973400000|2025-01-15 20:36:40|113129.7|113104.7|113129.8|113104.8|113130.7|113105.7|113129.7|113104.7|3
1736973410000|2025-01-15 20:36:50|113128.7|113103.7|113126.3|113101.3|113128.7|113103.7|113125.7|113100.7|9
1736973420000|2025-01-15 20:37:00|113127|113102|113129.2|113104.2|113129.2|113104.2|113127|113102|9
1736973430000|2025-01-15 20:37:10|113133.9|113108.9|113128.3|113103.3|113134.1|113109.1|113128.3|113103.3|7
1736973440000|2025-01-15 20:37:20|113125.6|113100.6|113123.8|113098.8|113125.6|113100.6|113123.8|113098.8|5
1736973450000|2025-01-15 20:37:30|113124.4|113099.4|113129.3|113104.3|113130|113105|113124.4|113099.4|6
1736973460000|2025-01-15 20:37:40|113129.9|113104.9|113131|113106|113131.1|113106.1|113129.4|113104.4|7
1736973470000|2025-01-15 20:37:50|113130.3|113105.3|113126.5|113101.5|113130.3|113105.3|113126.5|113101.5|13
1736973480000|2025-01-15 20:38:00|113126.6|113101.6|113128.2|113103.2|113128.7|113103.7|113125|113100|9
1736973490000|2025-01-15 20:38:10|113129.8|113104.8|113127.8|113102.8|113129.8|113104.8|113127.8|113102.8|6
1736973500000|2025-01-15 20:38:20|113128.5|113103.5|113126.9|113101.9|113128.5|113103.5|113126.9|113101.9|3
1736973510000|2025-01-15 20:38:30|113127.3|113102.3|113126.1|113101.1|113127.3|113102.3|113124.5|113099.5|7
1736973520000|2025-01-15 20:38:40|113126.3|113101.3|113133|113108|113134.5|113109.5|113126.3|113101.3|17
1736973530000|2025-01-15 20:38:50|113134.4|113109.4|113131.3|113106.3|113134.4|113109.4|113131.3|113106.3|4
1736973540000|2025-01-15 20:39:00|113131.8|113106.8|113131.8|113106.8|113134.9|113109.9|113129.2|113104.2|17
1736973550000|2025-01-15 20:39:10|113132.9|113107.9|113131.5|113106.5|113132.9|113107.9|113131.5|113106.5|7
1736973560000|2025-01-15 20:39:20|113131|113106|113130.9|113105.9|113131|113106|113130.1|113105.1|3
1736973580000|2025-01-15 20:39:40|113129.9|113104.9|113127.1|113102.1|113129.9|113104.9|113124.9|113099.9|9
1736973590000|2025-01-15 20:39:50|113127.3|113102.3|113123.3|113098.3|113127.3|113102.3|113121.9|113096.9|12
1736973600000|2025-01-15 20:40:00|113121.8|113096.8|113130.2|113105.2|113130.2|113105.2|113121.5|113096.5|8
1736973610000|2025-01-15 20:40:10|113130.1|113105.1|113130.1|113105.1|113130.4|113105.4|113130|113105|4
1736973620000|2025-01-15 20:40:20|113130.5|113105.5|113132|113107|113132|113107|113129.5|113104.5|6
1736973630000|2025-01-15 20:40:30|113131|113106|113130.7|113105.7|113131|113106|113130.7|113105.7|3
1736973640000|2025-01-15 20:40:40|113130.6|113105.6|113130.5|113105.5|113130.6|113105.6|113130.5|113105.5|2
1736973650000|2025-01-15 20:40:50|113130.7|113105.7|113134.2|113109.2|113136.6|113111.6|113130.7|113105.7|14
1736973660000|2025-01-15 20:41:00|113134|113109|113134|113109|113134|113109|113133.9|113108.9|3
1736973670000|2025-01-15 20:41:10|113134.1|113109.1|113134.2|113109.2|113134.2|113109.2|113134.1|113109.1|2
1736973680000|2025-01-15 20:41:20|113134.1|113109.1|113134|113109|113134.1|113109.1|113133.7|113108.7|5
1736973690000|2025-01-15 20:41:30|113134.4|113109.4|113148.4|113098.4|113148.4|113111.9|113134.4|113098.4|5
1736973700000|2025-01-15 20:41:40|113148.5|113098.5|113152|113102|113152|113102|113148.5|113098.5|5
1736973710000|2025-01-15 20:41:50|113152.1|113102.1|113156.1|113106.1|113156.1|113106.1|113152|113102|13
1736973720000|2025-01-15 20:42:00|113156.6|113106.6|113156.7|113106.7|113157.2|113107.2|113156.1|113106.1|17
1736973730000|2025-01-15 20:42:10|113157.2|113107.2|113154.7|113104.7|113157.2|113107.2|113154.7|113104.7|16
1736973740000|2025-01-15 20:42:20|113154.6|113104.6|113156.5|113106.5|113156.9|113106.9|113154.6|113104.6|12
1736973750000|2025-01-15 20:42:30|113156.4|113106.4|113157.4|113107.4|113158.4|113108.4|113156.4|113106.4|5
1736973760000|2025-01-15 20:42:40|113156.3|113106.3|113151.1|113101.1|113156.3|113106.3|113151.1|113101.1|6
1736973770000|2025-01-15 20:42:50|113151.5|113101.5|113156.1|113106.1|113156.7|113106.7|113151.5|113101.5|15
1736973780000|2025-01-15 20:43:00|113156.7|113106.7|113156|113106|113156.7|113106.7|113156|113106|6
1736973790000|2025-01-15 20:43:10|113156.6|113106.6|113155.6|113105.6|113156.6|113106.6|113153.2|113103.2|13
1736973800000|2025-01-15 20:43:20|113154.9|113104.9|113162.7|113112.7|113162.7|113112.7|113154.9|113104.9|13
1736973810000|2025-01-15 20:43:30|113162.8|113112.8|113161.4|113111.4|113162.8|113112.8|113161.4|113111.4|5
1736973820000|2025-01-15 20:43:40|113161.5|113111.5|113155.3|113105.3|113161.5|113111.5|113154|113104|9
1736973830000|2025-01-15 20:43:50|113155.7|113105.7|113155.6|113105.6|113155.7|113105.7|113155.6|113105.6|2
1736973840000|2025-01-15 20:44:00|113155.4|113105.4|113155.6|113105.6|113155.6|113105.6|113155.4|113105.4|3
1736973850000|2025-01-15 20:44:10|113156.7|113106.7|113161.1|113111.1|113162.3|113112.3|113156.7|113106.7|7
1736973860000|2025-01-15 20:44:20|113160.8|113110.8|113155.2|113105.2|113161.1|113111.1|113155.2|113105.2|7
1736973870000|2025-01-15 20:44:30|113155.4|113105.4|113155.3|113105.3|113155.4|113105.4|113155.3|113105.3|2
1736973880000|2025-01-15 20:44:40|113155.4|113105.4|113163.1|113113.1|113164.7|113114.7|113155.3|113105.3|7
1736973890000|2025-01-15 20:44:50|113163.6|113113.6|113166.9|113116.9|113166.9|113116.9|113163.3|113113.3|8
1736973900000|2025-01-15 20:45:00|113165.6|113115.6|113167.2|113117.2|113168.1|113118.1|113165.2|113115.2|12
1736973910000|2025-01-15 20:45:10|113166.2|113116.2|113164.6|113114.6|113166.2|113116.2|113161.3|113111.3|12
1736973930000|2025-01-15 20:45:30|113165.8|113115.8|113167|113117|113167.4|113117.4|113165.8|113115.8|5
1736973940000|2025-01-15 20:45:40|113168.2|113118.2|113164.8|113114.8|113168.2|113118.2|113164.8|113114.8|5
1736973950000|2025-01-15 20:45:50|113164.7|113114.7|113155|113105|113164.7|113114.7|113155|113105|10
1736973960000|2025-01-15 20:46:00|113154.4|113104.4|113149|113099|113154.4|113104.4|113149|113099|10
1736973970000|2025-01-15 20:46:10|113148.8|113098.8|113146.3|113096.3|113148.8|113098.8|113146.3|113096.3|5
1736973980000|2025-01-15 20:46:20|113146.4|113096.4|113141.7|113091.7|113146.5|113096.5|113141.7|113091.7|8
1736973990000|2025-01-15 20:46:30|113141|113091|113154.6|113104.6|113155.8|113105.8|113140.8|113090.8|13
1736974000000|2025-01-15 20:46:40|113155|113105|113154.6|113104.6|113156|113106|113154|113104|8
1736974010000|2025-01-15 20:46:50|113155.1|113105.1|113154.6|113104.6|113155.1|113105.1|113154.5|113104.5|3
1736974020000|2025-01-15 20:47:00|113155|113105|113171.2|113121.2|113171.2|113121.2|113155|113105|9
1736974030000|2025-01-15 20:47:10|113171.5|113121.5|113160.7|113135.7|113171.5|113135.7|113158.8|113121.1|7
1736974040000|2025-01-15 20:47:20|113164.3|113139.3|113165.3|113140.3|113165.7|113140.7|113164.1|113139.1|9
1736974050000|2025-01-15 20:47:30|113165.4|113140.4|113165.8|113140.8|113167.1|113142.1|113165.4|113140.4|5
1736974060000|2025-01-15 20:47:40|113166|113141|113182.9|113132.9|113184.9|113141|113165.5|113131.6|10
1736974070000|2025-01-15 20:47:50|113184.1|113134.1|113183.1|113133.1|113184.1|113134.1|113177.5|113127.5|16
1736974080000|2025-01-15 20:48:00|113182.5|113132.5|113183.1|113133.1|113184.5|113134.5|113178|113128|20
1736974090000|2025-01-15 20:48:10|113184.1|113134.1|113181|113131|113184.1|113134.1|113180.5|113130.5|13
1736974100000|2025-01-15 20:48:20|113181.2|113131.2|113183.9|113133.9|113184|113134|113181.2|113131.2|6
1736974110000|2025-01-15 20:48:30|113183.8|113133.8|113182.9|113132.9|113184|113134|113182.9|113132.9|3
1736974120000|2025-01-15 20:48:40|113182.7|113132.7|113183.7|113133.7|113185.5|113135.5|113182.7|113132.7|11
1736974130000|2025-01-15 20:48:50|113183.6|113133.6|113184.3|113134.3|113186.7|113136.7|113182.7|113132.7|10
1736974140000|2025-01-15 20:49:00|113184.8|113134.8|113194.8|113144.8|113196.5|113146.5|113183.8|113133.8|12
1736974150000|2025-01-15 20:49:10|113195|113145|113194.5|113144.5|113195|113145|113193.5|113143.5|4
1736974160000|2025-01-15 20:49:20|113194.2|113144.2|113195.1|113145.1|113195.5|113145.5|113194.2|113144.2|6
1736974170000|2025-01-15 20:49:30|113195|113145|113196.1|113146.1|113197.2|113147.2|113194.9|113144.9|11
1736974180000|2025-01-15 20:49:40|113195.1|113145.1|113198.6|113148.6|113198.6|113148.6|113195.1|113145.1|4
1736974190000|2025-01-15 20:49:50|113198.5|113148.5|113196.2|113146.2|113198.5|113148.5|113196.2|113146.2|7
1736974200000|2025-01-15 20:50:00|113196.3|113146.3|113200.6|113150.6|113200.7|113150.7|113196.3|113146.3|9
1736974210000|2025-01-15 20:50:10|113201.6|113151.6|113201|113151|113204.2|113154.2|113198.4|113148.4|10
1736974220000|2025-01-15 20:50:20|113201.2|113151.2|113204.2|113154.2|113204.7|113154.7|113201|113151|7
1736974230000|2025-01-15 20:50:30|113204.7|113154.7|113201.5|113151.5|113205.9|113155.9|113201|113151|8
1736974240000|2025-01-15 20:50:40|113201.7|113151.7|113201.6|113151.6|113203.8|113153.8|113199.7|113149.7|11
1736974250000|2025-01-15 20:50:50|113199.9|113149.9|113201.5|113151.5|113203.3|113153.3|113199.9|113149.9|12
1736974260000|2025-01-15 20:51:00|113201.3|113151.3|113202.3|113152.3|113202.9|113152.9|113200|113150|18
1736974270000|2025-01-15 20:51:10|113202.2|113152.2|113185.7|113135.7|113203.5|113153.5|113185.7|113135.7|13
1736974280000|2025-01-15 20:51:20|113185.8|113135.8|113195.1|113145.1|113195.3|113145.3|113185.7|113135.7|23
1736974290000|2025-01-15 20:51:30|113195|113145|113194.4|113144.4|113195.9|113145.9|113193.4|113143.4|7
1736974300000|2025-01-15 20:51:40|113194.3|113144.3|113195.5|113145.5|113196|113146|113193.7|113143.7|10
1736974310000|2025-01-15 20:51:50|113195.6|113145.6|113196.4|113146.4|113198.3|113148.3|113193.5|113143.5|13
1736974320000|2025-01-15 20:52:00|113197.4|113147.4|113195|113145|113197.4|113147.4|113194.8|113144.8|10
1736974330000|2025-01-15 20:52:10|113195.2|113145.2|113189.6|113139.6|113196.3|113146.3|113189.6|113139.6|11
1736974340000|2025-01-15 20:52:20|113189.7|113139.7|113188.3|113138.3|113190|113140|113185.6|113135.6|8
1736974350000|2025-01-15 20:52:30|113188.9|113138.9|113188|113138|113188.9|113138.9|113187.9|113137.9|4
1736974360000|2025-01-15 20:52:40|113186.9|113136.9|113188.6|113138.6|113188.6|113138.6|113186.8|113136.8|6
1736974370000|2025-01-15 20:52:50|113188.3|113138.3|113188.6|113138.6|113188.6|113138.6|113188.3|113138.3|2
1736974380000|2025-01-15 20:53:00|113189.6|113139.6|113187.9|113137.9|113189.6|113139.6|113185.8|113135.8|8
1736974390000|2025-01-15 20:53:10|113188.4|113138.4|113187.9|113137.9|113188.4|113138.4|113187.7|113137.7|4
1736974400000|2025-01-15 20:53:20|113186.7|113136.7|113183.9|113133.9|113186.7|113136.7|113183.6|113133.6|8
1736974410000|2025-01-15 20:53:30|113184.1|113134.1|113185|113135|113185.1|113135.1|113184.1|113134.1|5
1736974420000|2025-01-15 20:53:40|113185.2|113135.2|113183|113133|113185.2|113135.2|113183|113133|5
1736974430000|2025-01-15 20:53:50|113182.8|113132.8|113185|113135|113185|113135|113182.8|113132.8|4
1736974440000|2025-01-15 20:54:00|113185.1|113135.1|113186.3|113136.3|113186.7|113136.7|113184.8|113134.8|7
1736974450000|2025-01-15 20:54:10|113186.5|113136.5|113192.6|113142.6|113195|113145|113186.5|113136.5|11
1736974460000|2025-01-15 20:54:20|113192.8|113142.8|113213.8|113163.8|113214|113164|113191.4|113141.4|19
1736974470000|2025-01-15 20:54:30|113214.8|113164.8|113214.4|113164.4|113214.9|113164.9|113213.6|113163.6|8
1736974480000|2025-01-15 20:54:40|113213.2|113163.2|113215.1|113165.1|113215.1|113165.1|113211.4|113161.4|12
1736974490000|2025-01-15 20:54:50|113213.8|113163.8|113213.8|113163.8|113213.8|113163.8|113213.8|113163.8|1
1736974500000|2025-01-15 20:55:00|113213.6|113163.6|113213.8|113163.8|113218.7|113168.7|113208.9|113158.9|31
1736974510000|2025-01-15 20:55:10|113213|113163|113213.7|113163.7|113218.3|113168.3|113211.9|113161.9|23
1736974520000|2025-01-15 20:55:20|113212|113162|113209.7|113159.7|113212|113162|113205.9|113155.9|16
1736974530000|2025-01-15 20:55:30|113208.4|113158.4|113209.2|113159.2|113209.2|113159.2|113202.6|113152.6|20
1736974540000|2025-01-15 20:55:40|113209.4|113159.4|113208.1|113158.1|113209.5|113159.5|113208|113158|8
1736974550000|2025-01-15 20:55:50|113207.4|113157.4|113212.9|113162.9|113212.9|113162.9|113205.9|113155.9|28
1736974560000|2025-01-15 20:56:00|113213.3|113163.3|113214.4|113164.4|113215.9|113165.9|113212.7|113162.7|12
1736974570000|2025-01-15 20:56:10|113213.1|113163.1|113207.5|113157.5|113213.1|113163.1|113207.5|113157.5|15
1736974580000|2025-01-15 20:56:20|113210|113160|113213|113163|113215.1|113165.1|113207.5|113157.5|16
1736974590000|2025-01-15 20:56:30|113215.4|113165.4|113206.7|113156.7|113215.4|113165.4|113206.7|113156.7|7
1736974600000|2025-01-15 20:56:40|113206.9|113156.9|113206.5|113156.5|113207|113157|113206.4|113156.4|11
1736974610000|2025-01-15 20:56:50|113205.8|113155.8|113207.7|113157.7|113207.7|113157.7|113202.9|113152.9|15
1736974620000|2025-01-15 20:57:00|113208.8|113158.8|113210.6|113160.6|113211.9|113161.9|113208.8|113158.8|9
1736974630000|2025-01-15 20:57:10|113213.5|113163.5|113211.4|113161.4|113214.2|113164.2|113208.9|113158.9|33
1736974640000|2025-01-15 20:57:20|113213.8|113163.8|113217.3|113167.3|113218.3|113168.3|113209.8|113159.8|13
1736974650000|2025-01-15 20:57:30|113219|113169|113214.8|113164.8|113220.6|113170.6|113213.9|113163.9|12
1736974660000|2025-01-15 20:57:40|113215.4|113165.4|113200.3|113175.3|113215.4|113176.6|113199.7|113163.2|13
1736974670000|2025-01-15 20:57:50|113201.6|113176.6|113198.1|113173.1|113201.6|113176.6|113198.1|113173.1|11
1736974680000|2025-01-15 20:58:00|113199.5|113174.5|113200.7|113175.7|113205.4|113180.4|113197.9|113172.9|32
1736974690000|2025-01-15 20:58:10|113200.3|113175.3|113197.9|113172.9|113202.9|113177.9|113195.1|113170.1|53
1736974700000|2025-01-15 20:58:20|113198|113173|113198.6|113173.6|113198.6|113173.6|113195.7|113170.7|50
1736974710000|2025-01-15 20:58:30|113197.2|113172.2|113198.1|113173.1|113202.2|113177.2|113197.2|113172.2|36
1736974720000|2025-01-15 20:58:40|113199.3|113174.3|113199.7|113174.7|113202.3|113177.3|113197.1|113172.1|59
1736974730000|2025-01-15 20:58:50|113201|113176|113201.9|113176.9|113202.6|113177.6|113194.1|113169.1|49
1736974740000|2025-01-15 20:59:00|113202.8|113177.8|113199.5|113174.5|113203.7|113178.7|113196.8|113171.8|42
1736974750000|2025-01-15 20:59:10|113199.6|113174.6|113204.1|113179.1|113204.1|113179.1|113196.6|113171.6|49
1736974760000|2025-01-15 20:59:20|113200.3|113175.3|113199.3|113174.3|113204.7|113179.7|113195.6|113170.6|58
1736974770000|2025-01-15 20:59:30|113195.8|113170.8|113201.1|113176.1|113201.1|113176.1|113195.3|113170.3|56
1736974780000|2025-01-15 20:59:40|113194.3|113169.3|113199|113174|113199.4|113174.4|113194.3|113169.3|51
1736974790000|2025-01-15 20:59:50|113197.1|113172.1|113196.7|113171.7|113201.6|113176.6|113196.6|113171.6|57
1736974800000|2025-01-15 21:00:00|113193.8|113168.8|113197.2|113172.2|113201|113176|113193.8|113168.8|50
1736974810000|2025-01-15 21:00:10|113196.6|113171.6|113194.6|113169.6|113198|113173|113192.3|113167.3|53
1736974820000|2025-01-15 21:00:20|113194.7|113169.7|113195.3|113170.3|113196.3|113171.3|113192.8|113167.8|44
1736974830000|2025-01-15 21:00:30|113193.9|113168.9|113196.6|113171.6|113197.5|113172.5|113192.8|113167.8|39
1736974840000|2025-01-15 21:00:40|113195.4|113170.4|113195.2|113170.2|113198.6|113173.6|113193.9|113168.9|21
1736974850000|2025-01-15 21:00:50|113195.1|113170.1|113193|113168|113197.2|113172.2|113193|113168|7
1736974860000|2025-01-15 21:01:00|113193.5|113168.5|113190.3|113165.3|113193.5|113168.5|113190|113165|7
1736974870000|2025-01-15 21:01:10|113189.8|113164.8|113190.9|113165.9|113190.9|113165.9|113189.8|113164.8|4
1736974880000|2025-01-15 21:01:20|113191.1|113166.1|113194.6|113169.6|113194.6|113169.6|113191.1|113166.1|8
1736974890000|2025-01-15 21:01:30|113194.9|113169.9|113195.1|113170.1|113195.1|113170.1|113194.9|113169.9|2
1736974900000|2025-01-15 21:01:40|113194.9|113169.9|113195.2|113170.2|113195.2|113170.2|113194.9|113169.9|2
1736974910000|2025-01-15 21:01:50|113195.1|113170.1|113195.2|113170.2|113196.1|113171.1|113194.8|113169.8|6
1736974920000|2025-01-15 21:02:00|113196.5|113171.5|113207.7|113157.7|113207.7|113171.5|113196.5|113157.7|2
1736974930000|2025-01-15 21:02:10|113208.9|113158.9|113208.9|113158.9|113208.9|113158.9|113207.7|113157.7|3
1736974940000|2025-01-15 21:02:20|113209|113159|113208.3|113158.3|113209.6|113159.6|113205.7|113155.7|11
1736974950000|2025-01-15 21:02:30|113209|113159|113205.9|113155.9|113209|113159|113205.9|113155.9|5
1736974960000|2025-01-15 21:02:40|113207.2|113157.2|113206.6|113156.6|113207.4|113157.4|113206|113156|8
1736974970000|2025-01-15 21:02:50|113206.7|113156.7|113202.9|113152.9|113206.7|113156.7|113202.8|113152.8|5
1736974980000|2025-01-15 21:03:00|113202.6|113152.6|113202.6|113152.6|113202.6|113152.6|113202.6|113152.6|1
1736974990000|2025-01-15 21:03:10|113202.5|113152.5|113201.7|113151.7|113202.7|113152.7|113201.1|113151.1|6
1736975000000|2025-01-15 21:03:20|113201.6|113151.6|113201.8|113151.8|113203|113153|113201.6|113151.6|7
1736975010000|2025-01-15 21:03:30|113202.1|113152.1|113202.5|113152.5|113202.5|113152.5|113202.1|113152.1|2
1736975020000|2025-01-15 21:03:40|113204.5|113154.5|113204.3|113154.3|113205.3|113155.3|113204.3|113154.3|4
1736975030000|2025-01-15 21:03:50|113204.1|113154.1|113204.2|113154.2|113204.2|113154.2|113204.1|113154.1|2
1736975040000|2025-01-15 21:04:00|113204.1|113154.1|113204.1|113154.1|113204.1|113154.1|113204.1|113154.1|1
1736975050000|2025-01-15 21:04:10|113206.6|113156.6|113205.8|113155.8|113206.6|113156.6|113205.1|113155.1|3
1736975060000|2025-01-15 21:04:20|113205.9|113155.9|113205.6|113155.6|113205.9|113155.9|113205.6|113155.6|2
1736975070000|2025-01-15 21:04:30|113204.6|113154.6|113203.8|113153.8|113204.6|113154.6|113203.6|113153.6|5
1736975080000|2025-01-15 21:04:40|113203.7|113153.7|113203.9|113153.9|113203.9|113153.9|113203.7|113153.7|2
1736975090000|2025-01-15 21:04:50|113203.8|113153.8|113206.6|113156.6|113207.3|113157.3|113203.8|113153.8|7
1736975100000|2025-01-15 21:05:00|113207.3|113157.3|113213.1|113163.1|113213.9|113163.9|113207.3|113157.3|8
1736975110000|2025-01-15 21:05:10|113214.4|113164.4|113211|113161|113214.4|113164.4|113209.8|113159.8|7
1736975120000|2025-01-15 21:05:20|113211.1|113161.1|113210.9|113160.9|113211.1|113161.1|113210.9|113160.9|3
1736975130000|2025-01-15 21:05:30|113211|113161|113212.3|113162.3|113212.3|113162.3|113210.9|113160.9|4
1736975140000|2025-01-15 21:05:40|113212.8|113162.8|113213.7|113163.7|113213.7|113163.7|113212.8|113162.8|5
1736975150000|2025-01-15 21:05:50|113213.6|113163.6|113213.7|113163.7|113214.6|113164.6|113213.6|113163.6|6
1736975160000|2025-01-15 21:06:00|113213.9|113163.9|113215.7|113165.7|113215.7|113165.7|113213.6|113163.6|8
1736975170000|2025-01-15 21:06:10|113215.8|113165.8|113218.2|113168.2|113218.2|113168.2|113215.6|113165.6|5
1736975180000|2025-01-15 21:06:20|113218.6|113168.6|113216.3|113166.3|113219.3|113169.3|113216.3|113166.3|6
1736975190000|2025-01-15 21:06:30|113217.7|113167.7|113217.7|113167.7|113217.7|113167.7|113217.7|113167.7|1
1736975210000|2025-01-15 21:06:50|113218.9|113168.9|113218.9|113168.9|113218.9|113168.9|113218.9|113168.9|1
1736975220000|2025-01-15 21:07:00|113219|113169|113219.8|113169.8|113219.8|113169.8|113218.8|113168.8|4
1736975230000|2025-01-15 21:07:10|113219.7|113169.7|113218|113168|113219.9|113169.9|113218|113168|4
1736975240000|2025-01-15 21:07:20|113217.9|113167.9|113217.9|113167.9|113218.1|113168.1|113217.9|113167.9|3
1736975250000|2025-01-15 21:07:30|113218|113168|113220.7|113170.7|113220.7|113170.7|113218|113168|6
1736975270000|2025-01-15 21:07:50|113220.9|113170.9|113231.1|113181.1|113231.2|113181.2|113220.7|113170.7|6
1736975280000|2025-01-15 21:08:00|113230.6|113180.6|113229.6|113179.6|113230.6|113180.6|113228.6|113178.6|3
1736975300000|2025-01-15 21:08:20|113230|113180|113230.2|113180.2|113230.2|113180.2|113230|113180|2
1736975310000|2025-01-15 21:08:30|113228.5|113178.5|113228.5|113178.5|113228.5|113178.5|113228.5|113178.5|1
1736975320000|2025-01-15 21:08:40|113228.6|113178.6|113230.5|113180.5|113230.5|113180.5|113228.5|113178.5|6
1736975330000|2025-01-15 21:08:50|113230.7|113180.7|113230.7|113180.7|113230.7|113180.7|113230.7|113180.7|1
1736975340000|2025-01-15 21:09:00|113230.6|113180.6|113229.6|113179.6|113230.6|113180.6|113229.6|113179.6|2
1736975350000|2025-01-15 21:09:10|113230.5|113180.5|113231.5|113181.5|113231.5|113181.5|113230.5|113180.5|2
1736975360000|2025-01-15 21:09:20|113231.2|113181.2|113231.5|113181.5|113231.5|113181.5|113231.2|113181.2|2
1736975370000|2025-01-15 21:09:30|113231.6|113181.6|113231.9|113181.9|113232.1|113182.1|113231.6|113181.6|4
1736975380000|2025-01-15 21:09:40|113230.8|113180.8|113229.8|113179.8|113230.9|113180.9|113227.8|113177.8|5
1736975390000|2025-01-15 21:09:50|113228.8|113178.8|113228.3|113178.3|113228.8|113178.8|113228|113178|3
1736975400000|2025-01-15 21:10:00|113228.4|113178.4|113228.4|113178.4|113228.4|113178.4|113228.4|113178.4|1
1736975410000|2025-01-15 21:10:10|113228.3|113178.3|113226|113176|113228.3|113178.3|113224.8|113174.8|5
1736975420000|2025-01-15 21:10:20|113225.4|113175.4|113223.4|113173.4|113225.4|113175.4|113223.3|113173.3|8
1736975440000|2025-01-15 21:10:40|113223.3|113173.3|113216.3|113166.3|113223.3|113173.3|113216.3|113166.3|11
1736975450000|2025-01-15 21:10:50|113216.2|113166.2|113215.3|113165.3|113216.2|113166.2|113215.3|113165.3|4
1736975460000|2025-01-15 21:11:00|113215.4|113165.4|113215.3|113165.3|113215.4|113165.4|113215.3|113165.3|2
1736975470000|2025-01-15 21:11:10|113200.4|113175.4|113200.4|113175.4|113200.4|113175.4|113200.4|113175.4|1
1736975480000|2025-01-15 21:11:20|113200.3|113175.3|113201|113176|113201|113176|113200.3|113175.3|3
1736975490000|2025-01-15 21:11:30|113201.2|113176.2|113201|113176|113201.2|113176.2|113201|113176|2
1736975500000|2025-01-15 21:11:40|113200.8|113175.8|113200.9|113175.9|113200.9|113175.9|113200.8|113175.8|2
1736975510000|2025-01-15 21:11:50|113201.8|113176.8|113201.8|113176.8|113201.8|113176.8|113201.8|113176.8|1
1736975530000|2025-01-15 21:12:10|113201.9|113176.9|113201.9|113176.9|113201.9|113176.9|113201.9|113176.9|1
1736975540000|2025-01-15 21:12:20|113202.2|113177.2|113201.6|113176.6|113204.4|113179.4|113201.6|113176.6|4
1736975550000|2025-01-15 21:12:30|113201.8|113176.8|113215.1|113165.1|113215.3|113176.8|113200.5|113164.5|5
1736975560000|2025-01-15 21:12:40|113214.6|113164.6|113214.6|113164.6|113214.6|113164.6|113214.6|113164.6|1
1736975570000|2025-01-15 21:12:50|113215.4|113165.4|113215.4|113165.4|113215.5|113165.5|113215.4|113165.4|3
1736975580000|2025-01-15 21:13:00|113215.3|113165.3|113215.4|113165.4|113215.5|113165.5|113215.2|113165.2|6
1736975590000|2025-01-15 21:13:10|113215.5|113165.5|113215.6|113165.6|113215.6|113165.6|113215.5|113165.5|2
1736975600000|2025-01-15 21:13:20|113216.5|113166.5|113213.5|113163.5|113216.5|113175.5|113200.5|113163.5|4
1736975610000|2025-01-15 21:13:30|113212.7|113162.7|113212.3|113162.3|113213.4|113163.4|113211.8|113161.8|7
1736975620000|2025-01-15 21:13:40|113213.1|113163.1|113212.8|113162.8|113213.1|113163.1|113212|113162|5
1736975630000|2025-01-15 21:13:50|113212.7|113162.7|113214.9|113164.9|113215.3|113165.3|113212.7|113162.7|8
1736975640000|2025-01-15 21:14:00|113217.2|113167.2|113215.9|113165.9|113217.3|113167.3|113215.9|113165.9|4
1736975650000|2025-01-15 21:14:10|113216|113166|113215.9|113165.9|113216|113166|113215.9|113165.9|2
1736975660000|2025-01-15 21:14:20|113200.4|113175.4|113203.6|113178.6|113203.6|113178.6|113200.4|113175.4|4
1736975670000|2025-01-15 21:14:30|113203.5|113178.5|113204.5|113179.5|113204.6|113179.6|113203.3|113178.3|5
1736975680000|2025-01-15 21:14:40|113204.4|113179.4|113204.5|113179.5|113204.5|113179.5|113204.4|113179.4|2
1736975690000|2025-01-15 21:14:50|113204.3|113179.3|113207.1|113182.1|113207.1|113182.1|113204.3|113179.3|4
1736975700000|2025-01-15 21:15:00|113205.8|113180.8|113205.9|113180.9|113206.1|113181.1|113205.8|113180.8|3
1736975710000|2025-01-15 21:15:10|113205.8|113180.8|113205.9|113180.9|113205.9|113180.9|113205.8|113180.8|2
1736975720000|2025-01-15 21:15:20|113206.5|113181.5|113206.5|113181.5|113206.5|113181.5|113206.5|113181.5|1
1736975730000|2025-01-15 21:15:30|113220.7|113170.7|113220.7|113170.7|113220.7|113170.7|113220.7|113170.7|1
1736975740000|2025-01-15 21:15:40|113220.4|113170.4|113220.8|113170.8|113220.8|113170.8|113220.4|113170.4|2
1736975750000|2025-01-15 21:15:50|113220.6|113170.6|113215.5|113165.5|113220.6|113170.6|113214.2|113164.2|6
1736975760000|2025-01-15 21:16:00|113216.9|113166.9|113221.7|113171.7|113221.7|113171.7|113216.9|113166.9|5
1736975770000|2025-01-15 21:16:10|113221.6|113171.6|113224.3|113174.3|113224.8|113174.8|113221.6|113171.6|5
1736975780000|2025-01-15 21:16:20|113224.2|113174.2|113225.2|113175.2|113225.2|113175.2|113224.2|113174.2|4
1736975790000|2025-01-15 21:16:30|113225|113175|113224.8|113174.8|113225|113175|113224.8|113174.8|2
1736975800000|2025-01-15 21:16:40|113224.9|113174.9|113229|113179|113230.7|113180.7|113224.8|113174.8|10
1736975810000|2025-01-15 21:16:50|113230.6|113180.6|113228|113178|113230.7|113180.7|113228|113178|5
1736975820000|2025-01-15 21:17:00|113227.9|113177.9|113229.3|113179.3|113229.6|113179.6|113227.9|113177.9|7
1736975830000|2025-01-15 21:17:10|113227.9|113177.9|113228.2|113178.2|113230|113180|113227.9|113177.9|7
1736975840000|2025-01-15 21:17:20|113226.4|113176.4|113230.1|113180.1|113230.2|113180.2|113226.4|113176.4|7
1736975850000|2025-01-15 21:17:30|113230.2|113180.2|113228.8|113178.8|113231.8|113181.8|113227.1|113177.1|12
1736975860000|2025-01-15 21:17:40|113229.4|113179.4|113229.3|113179.3|113230.4|113180.4|113227.5|113177.5|8
1736975870000|2025-01-15 21:17:50|113228.1|113178.1|113240.5|113190.5|113240.5|113190.5|113228.1|113178.1|10
1736975880000|2025-01-15 21:18:00|113240.2|113190.2|113240.8|113190.8|113240.8|113190.8|113238.2|113188.2|7
1736975890000|2025-01-15 21:18:10|113241.6|113191.6|113245.2|113195.2|113245.2|113195.2|113241.6|113191.6|7
1736975900000|2025-01-15 21:18:20|113245.5|113195.5|113247.7|113197.7|113247.7|113197.7|113245.3|113195.3|4
1736975910000|2025-01-15 21:18:30|113248.1|113198.1|113250.7|113200.7|113250.9|113200.9|113248.1|113198.1|3
1736975920000|2025-01-15 21:18:40|113250.6|113200.6|113252.3|113202.3|113252.3|113202.3|113250.6|113200.6|4
1736975930000|2025-01-15 21:18:50|113253.2|113203.2|113253.5|113203.5|113253.5|113203.5|113253.2|113203.2|3
1736975940000|2025-01-15 21:19:00|113254.7|113204.7|113255|113205|113255|113205|113254.7|113204.7|3
1736975950000|2025-01-15 21:19:10|113254.9|113204.9|113252.4|113202.4|113255.4|113205.4|113252.4|113202.4|5
1736975960000|2025-01-15 21:19:20|113252.2|113202.2|113256.5|113206.5|113256.5|113206.5|113252.2|113202.2|4
1736975970000|2025-01-15 21:19:30|113256.4|113206.4|113256.2|113206.2|113257|113207|113256|113206|4
1736975980000|2025-01-15 21:19:40|113255.9|113205.9|113256.6|113206.6|113256.6|113206.6|113255.9|113205.9|2
1736975990000|2025-01-15 21:19:50|113256.4|113206.4|113256.6|113206.6|113256.7|113206.7|113256.4|113206.4|4
1736976000000|2025-01-15 21:20:00|113258.7|113208.7|113258.7|113208.7|113259.1|113209.1|113258.7|113208.7|3
1736976010000|2025-01-15 21:20:10|113258.5|113208.5|113258.7|113208.7|113258.7|113208.7|113258.5|113208.5|2
1736976020000|2025-01-15 21:20:20|113258.5|113208.5|113256.5|113206.5|113258.5|113208.5|113256.4|113206.4|3
1736976030000|2025-01-15 21:20:30|113257.4|113207.4|113258.5|113208.5|113259.3|113209.3|113257.4|113207.4|6
1736976040000|2025-01-15 21:20:40|113258.4|113208.4|113258.2|113208.2|113258.5|113208.5|113257.5|113207.5|6
1736976050000|2025-01-15 21:20:50|113258.4|113208.4|113258.6|113208.6|113258.6|113208.6|113258.2|113208.2|5
1736976060000|2025-01-15 21:21:00|113260.3|113210.3|113263.4|113213.4|113263.7|113213.7|113260.3|113210.3|3
1736976070000|2025-01-15 21:21:10|113264|113214|113276.3|113226.3|113276.3|113226.3|113264|113214|6
1736976080000|2025-01-15 21:21:20|113276.4|113226.4|113276.1|113226.1|113276.4|113226.4|113276.1|113226.1|3
1736976090000|2025-01-15 21:21:30|113276|113226|113276|113226|113276|113226|113276|113226|1
1736976100000|2025-01-15 21:21:40|113275.5|113225.5|113272.7|113222.7|113275.5|113225.5|113272.7|113222.7|5
1736976110000|2025-01-15 21:21:50|113272.9|113222.9|113273.6|113223.6|113273.6|113223.6|113272.7|113222.7|5
1736976120000|2025-01-15 21:22:00|113274|113224|113275|113225|113275|113225|113274|113224|3
1736976130000|2025-01-15 21:22:10|113274.9|113224.9|113275|113225|113275.4|113225.4|113274.9|113224.9|4
1736976140000|2025-01-15 21:22:20|113274.7|113224.7|113273.3|113223.3|113274.7|113224.7|113272.4|113222.4|6
1736976150000|2025-01-15 21:22:30|113273.1|113223.1|113273.3|113223.3|113273.3|113223.3|113273.1|113223.1|2
1736976160000|2025-01-15 21:22:40|113274.3|113224.3|113276.2|113226.2|113276.2|113226.2|113274.3|113224.3|4
1736976170000|2025-01-15 21:22:50|113276.4|113226.4|113276.5|113226.5|113276.5|113226.5|113276.4|113226.4|2
1736976180000|2025-01-15 21:23:00|113276.4|113226.4|113276.4|113226.4|113276.4|113226.4|113276.2|113226.2|3
1736976190000|2025-01-15 21:23:10|113276.5|113226.5|113280.4|113230.4|113281.2|113231.2|113276.3|113226.3|8
1736976200000|2025-01-15 21:23:20|113280.6|113230.6|113281.6|113231.6|113281.6|113231.6|113280.4|113230.4|4
1736976210000|2025-01-15 21:23:30|113281.4|113231.4|113281.4|113231.4|113281.4|113231.4|113281.3|113231.3|3
1736976220000|2025-01-15 21:23:40|113281.6|113231.6|113281.4|113231.4|113281.6|113231.6|113281.4|113231.4|2
1736976230000|2025-01-15 21:23:50|113280.2|113230.2|113280.1|113230.1|113280.2|113230.2|113279.9|113229.9|3
1736976240000|2025-01-15 21:24:00|113279.2|113229.2|113279.3|113229.3|113279.4|113229.4|113279.2|113229.2|5
1736976250000|2025-01-15 21:24:10|113279.2|113229.2|113279.2|113229.2|113279.2|113229.2|113279.2|113229.2|1
1736976260000|2025-01-15 21:24:20|113279.1|113229.1|113283.7|113233.7|113283.9|113233.9|113279.1|113229.1|7
1736976270000|2025-01-15 21:24:30|113284.8|113234.8|113286|113236|113286|113236|113284.8|113234.8|2
1736976280000|2025-01-15 21:24:40|113286.2|113236.2|113287.5|113237.5|113287.5|113237.5|113286|113236|4
1736976290000|2025-01-15 21:24:50|113287|113237|113285.7|113235.7|113287|113237|113285.7|113235.7|6
1736976300000|2025-01-15 21:25:00|113286.1|113236.1|113285.7|113235.7|113286.1|113236.1|113283.8|113233.8|6
1736976310000|2025-01-15 21:25:10|113285.2|113235.2|113285.6|113235.6|113285.6|113235.6|113285.2|113235.2|2
1736976320000|2025-01-15 21:25:20|113284.9|113234.9|113287.4|113237.4|113287.4|113237.4|113284.8|113234.8|5
1736976330000|2025-01-15 21:25:30|113286.1|113236.1|113285.6|113235.6|113286.1|113236.1|113285.6|113235.6|2
1736976340000|2025-01-15 21:25:40|113286.1|113236.1|113285.1|113235.1|113286.1|113236.1|113284.4|113234.4|3
1736976350000|2025-01-15 21:25:50|113285.7|113235.7|113286.1|113236.1|113286.1|113236.1|113285.4|113235.4|6
1736976360000|2025-01-15 21:26:00|113286.4|113236.4|113287.4|113237.4|113287.4|113237.4|113286.1|113236.1|3
1736976370000|2025-01-15 21:26:10|113287.5|113237.5|113287.5|113237.5|113287.5|113237.5|113287.4|113237.4|3
1736976380000|2025-01-15 21:26:20|113287.4|113237.4|113286.9|113236.9|113287.4|113237.4|113286.9|113236.9|2
1736976390000|2025-01-15 21:26:30|113286.7|113236.7|113286.9|113236.9|113286.9|113236.9|113286.7|113236.7|2
1736976400000|2025-01-15 21:26:40|113287|113237|113286.9|113236.9|113287|113237|113286.9|113236.9|2
1736976410000|2025-01-15 21:26:50|113286.8|113236.8|113287.4|113237.4|113287.4|113237.4|113286.8|113236.8|3
1736976420000|2025-01-15 21:27:00|113285.7|113235.7|113286.3|113236.3|113287.4|113237.4|113285.5|113235.5|6
1736976430000|2025-01-15 21:27:10|113285.1|113235.1|113292|113242|113292.3|113242.3|113285.1|113235.1|5
1736976440000|2025-01-15 21:27:20|113291.6|113241.6|113293.6|113243.6|113293.6|113243.6|113291.4|113241.4|8
1736976450000|2025-01-15 21:27:30|113293.8|113243.8|113290.9|113240.9|113293.8|113243.8|113290.9|113240.9|7
1736976460000|2025-01-15 21:27:40|113290.7|113240.7|113290.7|113240.7|113290.7|113240.7|113290.7|113240.7|1
1736976470000|2025-01-15 21:27:50|113289.7|113239.7|113289.8|113239.8|113290.1|113240.1|113289|113239|6
1736976480000|2025-01-15 21:28:00|113289.7|113239.7|113289.7|113239.7|113289.7|113239.7|113289.7|113239.7|1
1736976490000|2025-01-15 21:28:10|113289.9|113239.9|113291.2|113241.2|113291.2|113241.2|113289.7|113239.7|4
1736976500000|2025-01-15 21:28:20|113290.1|113240.1|113290.1|113240.1|113290.1|113240.1|113289.8|113239.8|3
1736976510000|2025-01-15 21:28:30|113289.6|113239.6|113290.1|113240.1|113290.1|113240.1|113289.6|113239.6|2
1736976520000|2025-01-15 21:28:40|113290.7|113240.7|113290.1|113240.1|113290.7|113240.7|113289.3|113239.3|6
1736976530000|2025-01-15 21:28:50|113291.1|113241.1|113291.1|113241.1|113291.1|113241.1|113291.1|113241.1|1
1736976540000|2025-01-15 21:29:00|113290.8|113240.8|113291.3|113241.3|113291.3|113241.3|113290.8|113240.8|3
1736976550000|2025-01-15 21:29:10|113291.4|113241.4|113291.7|113241.7|113293.1|113243.1|113289.6|113239.6|8
1736976560000|2025-01-15 21:29:20|113292.6|113242.6|113291.8|113241.8|113292.7|113242.7|113291.7|113241.7|8
1736976570000|2025-01-15 21:29:30|113291.7|113241.7|113291.9|113241.9|113291.9|113241.9|113291.7|113241.7|2
1736976580000|2025-01-15 21:29:40|113292|113242|113290.3|113240.3|113292|113242|113290.3|113240.3|6
1736976590000|2025-01-15 21:29:50|113289.9|113239.9|113291.4|113241.4|113291.5|113241.5|113289.9|113239.9|6
1736976600000|2025-01-15 21:30:00|113291.3|113241.3|113294.3|113244.3|113294.3|113244.3|113291.3|113241.3|8
1736976610000|2025-01-15 21:30:10|113294.4|113244.4|113289.4|113239.4|113294.4|113244.4|113288|113238|16
1736976620000|2025-01-15 21:30:20|113289.6|113239.6|113290.5|113240.5|113292|113242|113289.6|113239.6|7
1736976630000|2025-01-15 21:30:30|113292.9|113242.9|113290.3|113240.3|113292.9|113242.9|113287.3|113237.3|7
1736976640000|2025-01-15 21:30:40|113291.9|113241.9|113291.5|113241.5|113292|113242|113288.7|113238.7|18
1736976650000|2025-01-15 21:30:50|113291.1|113241.1|113291.5|113241.5|113291.7|113241.7|113289.3|113239.3|6
1736976660000|2025-01-15 21:31:00|113291.6|113241.6|113291.5|113241.5|113291.8|113241.8|113291.5|113241.5|4
1736976670000|2025-01-15 21:31:10|113291.6|113241.6|113292.2|113242.2|113292.6|113242.6|113291.4|113241.4|5
1736976680000|2025-01-15 21:31:20|113295.2|113245.2|113288.4|113238.4|113295.2|113245.2|113288.4|113238.4|4
1736976690000|2025-01-15 21:31:30|113289.6|113239.6|113290|113240|113291.7|113241.7|113287.8|113237.8|10
1736976700000|2025-01-15 21:31:40|113289.7|113239.7|113289.3|113239.3|113289.9|113239.9|113287.8|113237.8|7
1736976710000|2025-01-15 21:31:50|113287.9|113237.9|113287.9|113237.9|113287.9|113237.9|113287.9|113237.9|1
1736976720000|2025-01-15 21:32:00|113289.9|113239.9|113288.8|113238.8|113290.2|113240.2|113288.8|113238.8|5
1736976730000|2025-01-15 21:32:10|113289.8|113239.8|113291.1|113241.1|113293.1|113243.1|113289.1|113239.1|6
1736976740000|2025-01-15 21:32:20|113291|113241|113286.5|113236.5|113291.1|113241.1|113286.5|113236.5|5
1736976750000|2025-01-15 21:32:30|113285.5|113235.5|113287.2|113237.2|113287.2|113237.2|113285.5|113235.5|5
1736976760000|2025-01-15 21:32:40|113283.9|113233.9|113286.1|113236.1|113286.1|113236.1|113283.9|113233.9|8
1736976770000|2025-01-15 21:32:50|113286.4|113236.4|113283.5|113233.5|113286.4|113236.4|113283.5|113233.5|3
1736976780000|2025-01-15 21:33:00|113286.3|113236.3|113286.7|113236.7|113286.8|113236.8|113286.3|113236.3|5
1736976790000|2025-01-15 21:33:10|113286.6|113236.6|113286.7|113236.7|113286.8|113236.8|113286.6|113236.6|4
1736976800000|2025-01-15 21:33:20|113288.3|113238.3|113289.3|113239.3|113289.6|113239.6|113288.3|113238.3|4
1736976810000|2025-01-15 21:33:30|113289.4|113239.4|113289.2|113239.2|113289.4|113239.4|113289.2|113239.2|2
1736976820000|2025-01-15 21:33:40|113289.4|113239.4|113285.6|113235.6|113289.4|113239.4|113284.5|113234.5|8
1736976830000|2025-01-15 21:33:50|113286.7|113236.7|113287|113237|113287.1|113237.1|113285.4|113235.4|5
1736976840000|2025-01-15 21:34:00|113286.9|113236.9|113284.9|113234.9|113288.3|113238.3|113283.1|113233.1|20
1736976850000|2025-01-15 21:34:10|113284.6|113234.6|113286.6|113236.6|113286.7|113236.7|113284.6|113234.6|7
1736976860000|2025-01-15 21:34:20|113286.7|113236.7|113287.2|113237.2|113287.4|113237.4|113286.5|113236.5|5
1736976870000|2025-01-15 21:34:30|113288.9|113238.9|113289.6|113239.6|113289.6|113239.6|113286.7|113236.7|9
1736976880000|2025-01-15 21:34:40|113289.1|113239.1|113292.1|113242.1|113292.1|113242.1|113287.5|113237.5|10
1736976890000|2025-01-15 21:34:50|113291.9|113241.9|113294.1|113244.1|113294.1|113244.1|113291.5|113241.5|4
1736976900000|2025-01-15 21:35:00|113291.8|113241.8|113295.2|113245.2|113295.8|113245.8|113291.8|113241.8|7
1736976910000|2025-01-15 21:35:10|113295.5|113245.5|113295.5|113245.5|113295.6|113245.6|113293.5|113243.5|6
1736976920000|2025-01-15 21:35:20|113294.2|113244.2|113294|113244|113294.2|113244.2|113294|113244|4
1736976930000|2025-01-15 21:35:30|113293.9|113243.9|113294.4|113244.4|113294.4|113244.4|113293.6|113243.6|10
1736976940000|2025-01-15 21:35:40|113294.2|113244.2|113294.2|113244.2|113294.2|113244.2|113294.1|113244.1|3
1736976950000|2025-01-15 21:35:50|113294.3|113244.3|113295.5|113245.5|113295.5|113245.5|113294.2|113244.2|3
1736976960000|2025-01-15 21:36:00|113295.4|113245.4|113295.3|113245.3|113295.4|113245.4|113295.3|113245.3|2
1736976980000|2025-01-15 21:36:20|113295.4|113245.4|113295.6|113245.6|113295.6|113245.6|113295.4|113245.4|3
1736976990000|2025-01-15 21:36:30|113294.4|113244.4|113294.4|113244.4|113294.4|113244.4|113294.4|113244.4|1
1736977000000|2025-01-15 21:36:40|113295.6|113245.6|113298.1|113248.1|113298.1|113248.1|113294.9|113244.9|5
1736977010000|2025-01-15 21:36:50|113298.6|113248.6|113300.3|113250.3|113300.3|113250.3|113298.6|113248.6|4
1736977020000|2025-01-15 21:37:00|113300.6|113250.6|113300.2|113250.2|113300.9|113250.9|113298.7|113248.7|7
1736977030000|2025-01-15 21:37:10|113300.3|113250.3|113301.4|113251.4|113302.4|113252.4|113300.3|113250.3|6
1736977040000|2025-01-15 21:37:20|113300.6|113250.6|113297.9|113247.9|113301.8|113251.8|113296.9|113246.9|16
1736977050000|2025-01-15 21:37:30|113295.6|113245.6|113297.3|113247.3|113297.3|113247.3|113295.6|113245.6|2
1736977070000|2025-01-15 21:37:50|113296|113246|113296.2|113246.2|113296.2|113246.2|113295.9|113245.9|3
1736977080000|2025-01-15 21:38:00|113298.2|113248.2|113301|113251|113301|113251|113298.2|113248.2|7
1736977090000|2025-01-15 21:38:10|113302|113252|113302.5|113252.5|113302.5|113252.5|113300.6|113250.6|6
1736977100000|2025-01-15 21:38:20|113302.9|113252.9|113302.8|113252.8|113302.9|113252.9|113302|113252|5
1736977110000|2025-01-15 21:38:30|113301.9|113251.9|113301.9|113251.9|113301.9|113251.9|113301.9|113251.9|1
1736977120000|2025-01-15 21:38:40|113301.6|113251.6|113301.6|113251.6|113301.7|113251.7|113301.6|113251.6|3
1736977140000|2025-01-15 21:39:00|113301.3|113251.3|113301.3|113251.3|113301.3|113251.3|113301.3|113251.3|1
1736977150000|2025-01-15 21:39:10|113302.4|113252.4|113303.2|113253.2|113303.2|113253.2|113302.4|113252.4|3
1736977160000|2025-01-15 21:39:20|113303.1|113253.1|113302.9|113252.9|113303.1|113253.1|113302.9|113252.9|2
1736977170000|2025-01-15 21:39:30|113303|113253|113303|113253|113303|113253|113303|113253|1
1736977180000|2025-01-15 21:39:40|113302.7|113252.7|113300.8|113250.8|113302.7|113252.7|113300.8|113250.8|2
1736977200000|2025-01-15 21:40:00|113301.8|113251.8|113301.8|113251.8|113301.9|113251.9|113301.8|113251.8|3
1736977210000|2025-01-15 21:40:10|113300.1|113250.1|113297.6|113247.6|113300.7|113250.7|113295|113245|10
1736977220000|2025-01-15 21:40:20|113297.3|113247.3|113299.2|113249.2|113299.2|113249.2|113293.4|113243.4|11
1736977230000|2025-01-15 21:40:30|113297.1|113247.1|113300.1|113250.1|113300.3|113250.3|113297.1|113247.1|9
1736977240000|2025-01-15 21:40:40|113300.2|113250.2|113300|113250|113300.3|113250.3|113297.6|113247.6|10
1736977250000|2025-01-15 21:40:50|113297.9|113247.9|113300.2|113250.2|113300.4|113250.4|113297.6|113247.6|11
1736977260000|2025-01-15 21:41:00|113300.1|113250.1|113301.1|113251.1|113301.1|113251.1|113297.7|113247.7|10
1736977270000|2025-01-15 21:41:10|113298.4|113248.4|113301.9|113251.9|113301.9|113251.9|113298.4|113248.4|9
1736977280000|2025-01-15 21:41:20|113301.8|113251.8|113301.5|113251.5|113301.8|113251.8|113298.9|113248.9|7
1736977290000|2025-01-15 21:41:30|113301.4|113251.4|113299.4|113249.4|113301.4|113251.4|113298.6|113248.6|9
1736977300000|2025-01-15 21:41:40|113299|113249|113293.4|113243.4|113299|113249|113291.8|113241.8|16
1736977310000|2025-01-15 21:41:50|113291.9|113241.9|113293.6|113243.6|113293.6|113243.6|113291.9|113241.9|4
1736977320000|2025-01-15 21:42:00|113293.7|113243.7|113294.9|113244.9|113294.9|113244.9|113291.7|113241.7|8
1736977330000|2025-01-15 21:42:10|113292.8|113242.8|113294.1|113244.1|113294.6|113244.6|113290.9|113240.9|10
1736977340000|2025-01-15 21:42:20|113294|113244|113294.2|113244.2|113294.2|113244.2|113294|113244|5
1736977350000|2025-01-15 21:42:30|113294.5|113244.5|113294.2|113244.2|113295.9|113245.9|113294.2|113244.2|6
1736977360000|2025-01-15 21:42:40|113294.3|113244.3|113296.3|113246.3|113296.3|113246.3|113294.3|113244.3|6
1736977370000|2025-01-15 21:42:50|113296.4|113246.4|113297.2|113247.2|113297.2|113247.2|113296.4|113246.4|2
1736977380000|2025-01-15 21:43:00|113297.1|113247.1|113297.1|113247.1|113297.1|113247.1|113297.1|113247.1|1
1736977390000|2025-01-15 21:43:10|113296.4|113246.4|113336.2|113209.3|113336.2|113246.5|113295.7|113209.3|6
1736977400000|2025-01-15 21:43:20|113336.3|113209.1|113336.4|113209.1|113336.4|113209.1|113336.3|113209.1|3
1736977410000|2025-01-15 21:43:30|113336.8|113208.8|113336.7|113208.8|113336.8|113208.8|113336.7|113208.8|3
1736977420000|2025-01-15 21:43:40|113298.9|113248.9|113296|113246|113298.9|113248.9|113296|113246|5
1736977430000|2025-01-15 21:43:50|113296.1|113246.1|113295.9|113245.9|113296.1|113246.1|113293|113243|8
1736977440000|2025-01-15 21:44:00|113294.6|113244.6|113293.2|113243.2|113294.6|113244.6|113291.8|113241.8|9
1736977450000|2025-01-15 21:44:10|113293.1|113243.1|113292.2|113242.2|113293.1|113243.1|113290.2|113240.2|6
1736977470000|2025-01-15 21:44:30|113292.3|113242.3|113295.6|113245.6|113296|113246|113292|113242|12
1736977480000|2025-01-15 21:44:40|113295.3|113245.3|113296.4|113246.4|113296.4|113246.4|113295.3|113245.3|6
1736977490000|2025-01-15 21:44:50|113296.2|113246.2|113297.1|113247.1|113297.1|113247.1|113296.2|113246.2|5
1736977500000|2025-01-15 21:45:00|113297.4|113247.4|113295.8|113245.8|113297.4|113247.4|113293.8|113243.8|9
1736977510000|2025-01-15 21:45:10|113293.8|113243.8|113294.8|113244.8|113294.8|113244.8|113293.8|113243.8|2
1736977520000|2025-01-15 21:45:20|113294.2|113244.2|113294.9|113244.9|113294.9|113244.9|113294.2|113244.2|2
1736977530000|2025-01-15 21:45:30|113295|113245|113295|113245|113295|113245|113294.9|113244.9|3
1736977540000|2025-01-15 21:45:40|113293.4|113243.4|113298.4|113248.4|113299.5|113249.5|113293.4|113243.4|10
1736977550000|2025-01-15 21:45:50|113298.5|113248.5|113298.5|113248.5|113298.5|113248.5|113298.4|113248.4|3
1736977560000|2025-01-15 21:46:00|113298.6|113248.6|113299.7|113249.7|113299.9|113249.9|113298.4|113248.4|7
1736977570000|2025-01-15 21:46:10|113299.6|113249.6|113294.4|113244.4|113299.6|113249.6|113294.4|113244.4|8
1736977580000|2025-01-15 21:46:20|113294.5|113244.5|113294.3|113244.3|113294.5|113244.5|113294.3|113244.3|3
1736977600000|2025-01-15 21:46:40|113291.7|113241.7|113294.8|113244.8|113294.8|113244.8|113291.7|113241.7|4
1736977610000|2025-01-15 21:46:50|113293.5|113243.5|113293.8|113243.8|113293.8|113243.8|113293.5|113243.5|3
1736977620000|2025-01-15 21:47:00|113295|113245|113294.4|113244.4|113295|113245|113294.4|113244.4|3
1736977630000|2025-01-15 21:47:10|113294.1|113244.1|113294.1|113244.1|113294.1|113244.1|113294.1|113244.1|1
1736977640000|2025-01-15 21:47:20|113294.3|113244.3|113294.3|113244.3|113294.3|113244.3|113294.3|113244.3|1
1736977650000|2025-01-15 21:47:30|113294.4|113244.4|113293.3|113243.3|113294.4|113244.4|113293.3|113243.3|3
1736977660000|2025-01-15 21:47:40|113335.5|113203|113335.6|113203.2|113335.6|113203.2|113335.1|113203|4
1736977670000|2025-01-15 21:47:50|113335.8|113203.1|113295.5|113245.5|113335.8|113245.5|113294|113203.1|4
1736977680000|2025-01-15 21:48:00|113287.8|113237.8|113290.4|113240.4|113291|113241|113287.8|113237.8|5
1736977690000|2025-01-15 21:48:10|113291.4|113241.4|113291.5|113241.5|113291.5|113241.5|113291.4|113241.4|2
1736977700000|2025-01-15 21:48:20|113291.6|113241.6|113291.6|113241.6|113291.6|113241.6|113291.6|113241.6|1
1736977710000|2025-01-15 21:48:30|113287.8|113237.8|113291|113241|113292|113242|113287.8|113237.8|4
1736977740000|2025-01-15 21:49:00|113291.3|113241.3|113336.6|113198.6|113337.1|113241.8|113291.3|113198.1|7
1736977750000|2025-01-15 21:49:10|113336.7|113198.5|113336.9|113198.4|113336.9|113198.5|113336.7|113198.4|5
1736977760000|2025-01-15 21:49:20|113291.6|113241.6|113291.6|113241.6|113291.6|113241.6|113291.6|113241.6|1
1736977770000|2025-01-15 21:49:30|113291.5|113241.5|113290.3|113240.3|113291.6|113241.6|113290.3|113240.3|3
1736977780000|2025-01-15 21:49:40|113291.6|113241.6|113291.6|113241.6|113291.8|113241.8|113291.6|113241.6|7
1736977790000|2025-01-15 21:49:50|113341.2|113194.2|113340|113195.4|113341.2|113195.6|113339.8|113194.2|5
1736977800000|2025-01-15 21:50:00|113344.6|113194.8|113341.9|113197.5|113344.6|113197.5|113341.9|113194.8|3
1736977810000|2025-01-15 21:50:10|113340.6|113198.9|113339.1|113200.4|113340.6|113200.4|113339.1|113198.9|4
1736977820000|2025-01-15 21:50:20|113294.7|113244.7|113294.7|113244.7|113294.7|113244.7|113294.4|113244.4|3
1736977830000|2025-01-15 21:50:30|113294.8|113244.8|113294.7|113244.7|113294.8|113244.8|113294.7|113244.7|2
1736977840000|2025-01-15 21:50:40|113298.9|113248.9|113298.3|113248.3|113298.9|113248.9|113297.9|113247.9|4
1736977850000|2025-01-15 21:50:50|113295.6|113245.6|113294.8|113244.8|113295.6|113245.6|113294.8|113244.8|8
1736977860000|2025-01-15 21:51:00|113291|113241|113303.4|113253.4|113303.4|113253.4|113288.9|113238.9|10
1736977870000|2025-01-15 21:51:10|113300.2|113250.2|113308|113258|113309.1|113259.1|113300.2|113250.2|12
1736977880000|2025-01-15 21:51:20|113307.9|113257.9|113301.5|113251.5|113307.9|113257.9|113301.5|113251.5|5
1736977890000|2025-01-15 21:51:30|113302|113252|113301.4|113251.4|113302|113252|113297.1|113247.1|8
1736977900000|2025-01-15 21:51:40|113301.3|113251.3|113301.5|113251.5|113301.5|113251.5|113300.2|113250.2|7
1736977910000|2025-01-15 21:51:50|113301.4|113251.4|113301.4|113251.4|113301.4|113251.4|113301.3|113251.3|3
1736977920000|2025-01-15 21:52:00|113301.5|113251.5|113340.1|113213.8|113340.1|113251.5|113301.2|113213.8|4
1736977930000|2025-01-15 21:52:10|113344.4|113214.9|113301.8|113251.8|113344.4|113251.8|113301.6|113214.9|6
1736977940000|2025-01-15 21:52:20|113345.3|113211.9|113304.7|113254.7|113345.3|113254.9|113301|113210.2|8
1736977950000|2025-01-15 21:52:30|113304.4|113254.4|113304.4|113254.4|113304.4|113254.4|113303.4|113253.4|3
1736977960000|2025-01-15 21:52:40|113303.4|113253.4|113302.9|113252.9|113303.4|113253.4|113302.7|113252.7|8
1736977970000|2025-01-15 21:52:50|113303.9|113253.9|113303.9|113253.9|113303.9|113253.9|113303.9|113253.9|1
1736977980000|2025-01-15 21:53:00|113302.9|113252.9|113339.7|113214.5|113340|113253.9|113302.9|113214.4|8
1736977990000|2025-01-15 21:53:10|113302.8|113252.8|113345.9|113216.6|113345.9|113252.8|113302.5|113216.6|5
1736978000000|2025-01-15 21:53:20|113345.8|113215.5|113302.4|113252.4|113345.8|113252.4|113302.4|113215.5|4
1736978010000|2025-01-15 21:53:30|113302.3|113252.3|113314.1|113264.1|113314.1|113264.1|113302.3|113252.3|11
1736978020000|2025-01-15 21:53:40|113314.3|113264.3|113315.4|113265.4|113315.4|113265.4|113314.1|113264.1|6
1736978030000|2025-01-15 21:53:50|113315.5|113265.5|113315.4|113265.4|113315.5|113265.5|113315.4|113265.4|2
1736978040000|2025-01-15 21:54:00|113315.5|113265.5|113354.3|113223.9|113354.6|113265.6|113315.5|113223.4|8
1736978050000|2025-01-15 21:54:10|113354.1|113224.4|113354.6|113224|113354.6|113224.4|113354.1|113224|3
1736978060000|2025-01-15 21:54:20|113354.5|113223.7|113312.3|113262.3|113354.5|113262.9|113312.3|113223.7|4
1736978070000|2025-01-15 21:54:30|113312.4|113262.4|113312.5|113262.5|113312.6|113262.6|113312.1|113262.1|6
1736978080000|2025-01-15 21:54:40|113312.4|113262.4|113311.5|113261.5|113312.5|113262.5|113311.5|113261.5|3
1736978090000|2025-01-15 21:54:50|113312.5|113262.5|113387.8|113214.2|113389.1|113262.5|113312.5|113214.2|3
1736978100000|2025-01-15 21:55:00|113321.2|113271.2|113311.8|113261.8|113321.3|113271.3|113311.8|113261.8|7
1736978110000|2025-01-15 21:55:10|113314.4|113264.4|113313|113263|113318.9|113268.9|113312.9|113262.9|5
1736978120000|2025-01-15 21:55:20|113312.9|113262.9|113310.6|113260.6|113314.5|113264.5|113310|113260|10
1736978130000|2025-01-15 21:55:30|113311|113261|113311.8|113261.8|113316.3|113266.3|113311|113261|4
1736978140000|2025-01-15 21:55:40|113311.7|113261.7|113311.7|113261.7|113311.9|113261.9|113311.7|113261.7|4
1736978150000|2025-01-15 21:55:50|113311.8|113261.8|113352.4|113211.3|113354.1|113261.8|113311.2|113211.3|6
1736978160000|2025-01-15 21:56:00|113307.9|113257.9|113305.8|113255.8|113307.9|113257.9|113305.8|113255.8|8
1736978170000|2025-01-15 21:56:10|113306.2|113256.2|113305.9|113255.9|113306.2|113256.2|113305.8|113255.8|3
1736978180000|2025-01-15 21:56:20|113305.8|113255.8|113306.6|113256.6|113306.7|113256.7|113305.8|113255.8|6
1736978190000|2025-01-15 21:56:30|113350.4|113209.2|113356.6|113205.9|113365.6|113209.8|113350.4|113205.9|8
1736978200000|2025-01-15 21:56:40|113357.6|113204.9|113350.4|113204.8|113357.6|113205.1|113350.1|113204.8|6
1736978210000|2025-01-15 21:56:50|113350.2|113205|113305.3|113255.3|113350.2|113255.3|113305.2|113205|8
1736978220000|2025-01-15 21:57:00|113305.2|113255.2|113354.3|113204|113354.3|113255.3|113305.2|113204|9
1736978230000|2025-01-15 21:57:10|113353.9|113204.4|113354|113204.4|113354|113206.3|113353.9|113204.4|9
1736978240000|2025-01-15 21:57:20|113357.2|113201.1|113364.8|113203.3|113365.7|113203.3|113357.1|113201.1|17
1736978250000|2025-01-15 21:57:30|113358.1|113203.2|113353.2|113205.4|113362.9|113205.4|113353.1|113202.7|11
1736978260000|2025-01-15 21:57:40|113353.4|113202.7|113358.1|113201.7|113365.5|113205.4|113353.4|113201.7|15
1736978270000|2025-01-15 21:57:50|113362.1|113201|113356.5|113205.2|113362.3|113205.3|113355|113201|10
1736978280000|2025-01-15 21:58:00|113359.1|113205.6|113363.9|113205.6|113368.9|113208.1|113359.1|113202.8|8
1736978290000|2025-01-15 21:58:10|113369.7|113205.9|113362.7|113202.7|113369.7|113205.9|113362.7|113202.7|4
1736978300000|2025-01-15 21:58:20|113362.8|113202.6|113372.2|113203.2|113372.2|113205.1|113362.8|113201.5|8
1736978310000|2025-01-15 21:58:30|113367.6|113202.2|113373|113195.5|113373|113202.2|113367.6|113195.5|5
1736978320000|2025-01-15 21:58:40|113372.8|113195.3|113361.4|113199.8|113372.8|113206.4|113361.4|113195.3|8
1736978330000|2025-01-15 21:58:50|113361.1|113199.5|113361.9|113198.9|113361.9|113199.5|113360.8|113198.9|6
1736978340000|2025-01-15 21:59:00|113362.4|113195.4|113364.7|113193.1|113364.9|113195.4|113362.4|113192.8|5
1736978350000|2025-01-15 21:59:10|113364.8|113193.5|113364.3|113194|113364.8|113194|113364.3|113193.5|6
1736978360000|2025-01-15 21:59:20|113364.4|113190.6|113364.6|113190.3|113365.3|113190.6|113364.4|113190.3|4
1736978370000|2025-01-15 21:59:30|113372.3|113185.8|113373.9|113183.5|113375.2|113185.8|113372.3|113183.5|8
1736978380000|2025-01-15 21:59:40|113373.7|113183.8|113371.4|113187.9|113373.7|113187.9|113371.4|113183.8|5
1736978390000|2025-01-15 21:59:50|113373.7|113183.8|113394.3|113194.3|113394.3|113194.3|113370.2|113173.8|13
1736978400000|2025-01-15 22:00:00|113394.8|113194.8|113394.8|113194.8|113394.8|113194.8|113394.8|113194.8|1
1736978500000|2025-01-15 22:01:40|113404.2|113204.2|113404.2|113204.2|113404.2|113204.2|113404.2|113204.2|1
1736978520000|2025-01-15 22:02:00|113426|113226|113426|113226|113426|113226|113426|113226|1
1736978550000|2025-01-15 22:02:30|113433.8|113233.8|113433.8|113233.8|113433.8|113233.8|113433.8|113233.8|1
1736978560000|2025-01-15 22:02:40|113433.6|113233.6|113433.6|113233.6|113433.6|113233.6|113433.6|113233.6|1
1736978580000|2025-01-15 22:03:00|113446.9|113246.9|113446.9|113246.9|113446.9|113246.9|113446.9|113246.9|1
1736978610000|2025-01-15 22:03:30|113448.9|113248.9|113448.8|113248.8|113448.9|113248.9|113448.8|113248.8|2
1736978620000|2025-01-15 22:03:40|113450.7|113250.7|113450.7|113250.7|113450.7|113250.7|113450.7|113250.7|1
1736978630000|2025-01-15 22:03:50|113453.4|113253.4|113453.4|113253.4|113453.4|113253.4|113453.4|113253.4|1
1736978640000|2025-01-15 22:04:00|113464.1|113264.1|113464.1|113264.1|113464.1|113264.1|113464.1|113264.1|1
1736978660000|2025-01-15 22:04:20|113452.7|113252.7|113452.7|113252.7|113452.7|113252.7|113452.7|113252.7|1
1736978700000|2025-01-15 22:05:00|113509|113309|113509|113309|113509|113309|113509|113309|1
1736978720000|2025-01-15 22:05:20|113492.8|113292.8|113492.8|113292.8|113492.8|113292.8|113492.8|113292.8|1
1736978770000|2025-01-15 22:06:10|113503.2|113303.2|113495.3|113295.3|113503.3|113303.3|113495.3|113295.3|3
1736978780000|2025-01-15 22:06:20|113495.4|113295.4|113495.4|113295.4|113495.4|113295.4|113495.4|113295.4|1
1736978800000|2025-01-15 22:06:40|113497.2|113297.2|113497.2|113297.2|113497.2|113297.2|113497.2|113297.2|1
1736978810000|2025-01-15 22:06:50|113497.4|113297.4|113497.5|113297.5|113497.5|113297.5|113495.6|113295.6|4
1736978830000|2025-01-15 22:07:10|113497.2|113297.2|113496.9|113296.9|113498.8|113298.8|113495.5|113295.5|6
1736978840000|2025-01-15 22:07:20|113498.7|113298.7|113496.9|113296.9|113498.7|113298.7|113496.9|113296.9|3
1736978850000|2025-01-15 22:07:30|113498.6|113298.6|113498.6|113298.6|113498.6|113298.6|113498.6|113298.6|1
1736978860000|2025-01-15 22:07:40|113498.8|113298.8|113500.6|113300.6|113502.5|113302.5|113497.1|113297.1|5
1736978870000|2025-01-15 22:07:50|113500.9|113300.9|113497.3|113297.3|113500.9|113300.9|113497.3|113297.3|2
1736978880000|2025-01-15 22:08:00|113497.4|113297.4|113515|113315|113515|113315|113497.4|113297.4|4
1736978890000|2025-01-15 22:08:10|113514|113314|113516.9|113316.9|113516.9|113316.9|113513.4|113313.4|4
1736978900000|2025-01-15 22:08:20|113517|113317|113497|113297|113517|113317|113497|113297|2
1736978910000|2025-01-15 22:08:30|113483.2|113283.2|113497|113297|113499.3|113299.3|113483.2|113283.2|3
1736978920000|2025-01-15 22:08:40|113499.3|113299.3|113500.1|113300.1|113500.1|113300.1|113497|113297|6
1736978940000|2025-01-15 22:09:00|113500|113300|113500.1|113300.1|113500.1|113300.1|113500|113300|2
1736978950000|2025-01-15 22:09:10|113493.9|113293.9|113497.1|113297.1|113497.5|113297.5|113493.9|113293.9|4
1736978960000|2025-01-15 22:09:20|113497.6|113297.6|113514.2|113314.2|113514.2|113314.2|113497.6|113297.6|5
1736978970000|2025-01-15 22:09:30|113511.6|113311.6|113510.6|113310.6|113511.6|113311.6|113510.6|113310.6|2
1736978980000|2025-01-15 22:09:40|113511.6|113311.6|113509.8|113309.8|113514.6|113314.6|113509.8|113309.8|4
1736978990000|2025-01-15 22:09:50|113510.3|113310.3|113512.8|113312.8|113512.8|113312.8|113510.3|113310.3|2
1736979000000|2025-01-15 22:10:00|113512.7|113312.7|113512.1|113312.1|113512.9|113312.9|113512.1|113312.1|4
1736979010000|2025-01-15 22:10:10|113507.9|113307.9|113467.1|113267.1|113507.9|113307.9|113467.1|113267.1|6
1736979020000|2025-01-15 22:10:20|113466.6|113266.6|113472.5|113272.5|113472.5|113272.5|113466.6|113266.6|6
1736979030000|2025-01-15 22:10:30|113484.3|113284.3|113494.8|113294.8|113494.8|113294.8|113478.4|113278.4|7
1736979040000|2025-01-15 22:10:40|113489.1|113289.1|113498.1|113298.1|113498.1|113298.1|113489.1|113289.1|8
1736979050000|2025-01-15 22:10:50|113498|113298|113484.3|113284.3|113498|113298|113483.4|113283.4|8
1736979060000|2025-01-15 22:11:00|113487.3|113287.3|113482.2|113282.2|113487.3|113287.3|113478.6|113278.6|9
1736979070000|2025-01-15 22:11:10|113479.9|113279.9|113477.5|113277.5|113496.3|113296.3|113471.4|113271.4|9
1736979080000|2025-01-15 22:11:20|113452.4|113252.4|113453.4|113253.4|113453.4|113253.4|113452.4|113252.4|7
1736979090000|2025-01-15 22:11:30|113443.4|113243.4|113428.2|113228.2|113444|113244|113419.5|113219.5|8
1736979100000|2025-01-15 22:11:40|113443|113243|113461.5|113261.5|113461.5|113261.5|113443|113243|9
1736979110000|2025-01-15 22:11:50|113461.4|113261.4|113465|113265|113465|113265|113459.5|113259.5|9
1736979120000|2025-01-15 22:12:00|113464.6|113264.6|113463.6|113263.6|113465.2|113265.2|113461.3|113261.3|8
1736979130000|2025-01-15 22:12:10|113440.9|113240.9|113461.1|113261.1|113461.1|113261.1|113429.1|113229.1|10
1736979140000|2025-01-15 22:12:20|113443.9|113243.9|113455.2|113255.2|113458|113258|113443.1|113243.1|10
1736979150000|2025-01-15 22:12:30|113455.8|113255.8|113459.7|113259.7|113459.7|113259.7|113455.8|113255.8|10
1736979160000|2025-01-15 22:12:40|113459.8|113259.8|113454.5|113254.5|113460.3|113260.3|113438.5|113238.5|7
1736979170000|2025-01-15 22:12:50|113455.3|113255.3|113451.5|113251.5|113474.3|113274.3|113444.6|113244.6|10
1736979180000|2025-01-15 22:13:00|113451.6|113251.6|113452.1|113252.1|113452.3|113252.3|113451.6|113251.6|6
1736979190000|2025-01-15 22:13:10|113452.3|113252.3|113439.6|113239.6|113452.3|113252.3|113439.6|113239.6|9
1736979200000|2025-01-15 22:13:20|113439.9|113239.9|113436|113236|113439.9|113239.9|113436|113236|8
1736979210000|2025-01-15 22:13:30|113435.9|113235.9|113438.1|113238.1|113438.7|113238.7|113435.3|113235.3|8
1736979220000|2025-01-15 22:13:40|113440.1|113240.1|113433.4|113233.4|113440.5|113240.5|113431.5|113231.5|8
1736979230000|2025-01-15 22:13:50|113430.2|113230.2|113431.2|113231.2|113447.4|113247.4|113430.2|113230.2|9
1736979240000|2025-01-15 22:14:00|113431|113231|113436.5|113236.5|113438.2|113238.2|113431|113231|7
1736979250000|2025-01-15 22:14:10|113436.4|113236.4|113435.5|113235.5|113436.4|113236.4|113435.4|113235.4|4
1736979260000|2025-01-15 22:14:20|113435.4|113235.4|113433.9|113233.9|113435.4|113235.4|113433.9|113233.9|3
1736979270000|2025-01-15 22:14:30|113434|113234|113433.5|113233.5|113434|113234|113433.5|113233.5|3
1736979280000|2025-01-15 22:14:40|113433.4|113233.4|113460.6|113260.6|113460.6|113260.6|113433.4|113233.4|5
1736979290000|2025-01-15 22:14:50|113460.5|113260.5|113457.6|113257.6|113460.5|113260.5|113457.6|113257.6|7
1736979300000|2025-01-15 22:15:00|113458.7|113258.7|113443.2|113243.2|113458.7|113258.7|113441.5|113241.5|7
1736979310000|2025-01-15 22:15:10|113443.3|113243.3|113449.6|113249.6|113451.2|113251.2|113435.5|113235.5|8
1736979320000|2025-01-15 22:15:20|113439.5|113239.5|113436|113236|113439.5|113239.5|113436|113236|6
1736979330000|2025-01-15 22:15:30|113435.9|113235.9|113434|113234|113435.9|113235.9|113434|113234|8
1736979340000|2025-01-15 22:15:40|113437|113237|113446.4|113246.4|113446.4|113246.4|113434.5|113234.5|9
1736979350000|2025-01-15 22:15:50|113447.3|113247.3|113450.2|113250.2|113452.6|113252.6|113440|113240|11
1736979360000|2025-01-15 22:16:00|113461.7|113261.7|113454.3|113254.3|113461.7|113261.7|113447.6|113247.6|10
1736979380000|2025-01-15 22:16:20|113454.1|113254.1|113459.4|113259.4|113471.4|113271.4|113454.1|113254.1|9
1736979390000|2025-01-15 22:16:30|113459.2|113259.2|113459.9|113259.9|113459.9|113259.9|113459.2|113259.2|3
1736979400000|2025-01-15 22:16:40|113459.8|113259.8|113455.2|113255.2|113460.3|113260.3|113455.2|113255.2|7
1736979410000|2025-01-15 22:16:50|113455.9|113255.9|113455.3|113255.3|113456.3|113256.3|113455.2|113255.2|5
1736979420000|2025-01-15 22:17:00|113455|113255|113455.2|113255.2|113455.2|113255.2|113455|113255|3
1736979430000|2025-01-15 22:17:10|113455.1|113255.1|113455.1|113255.1|113455.1|113255.1|113455.1|113255.1|1
1736979440000|2025-01-15 22:17:20|113455.3|113255.3|113454.6|113254.6|113464|113264|113454.6|113254.6|5
1736979450000|2025-01-15 22:17:30|113454.4|113254.4|113456.9|113256.9|113456.9|113256.9|113454.4|113254.4|6
1736979460000|2025-01-15 22:17:40|113457|113257|113454.4|113254.4|113457|113257|113453.3|113253.3|6
1736979470000|2025-01-15 22:17:50|113453|113253|113463.5|113263.5|113463.5|113263.5|113453|113253|4
1736979480000|2025-01-15 22:18:00|113463.3|113263.3|113463.2|113263.2|113463.3|113263.3|113462.9|113262.9|3
1736979490000|2025-01-15 22:18:10|113463.3|113263.3|113463.3|113263.3|113463.3|113263.3|113463.1|113263.1|5
1736979500000|2025-01-15 22:18:20|113463.2|113263.2|113463.2|113263.2|113463.2|113263.2|113463.2|113263.2|1
1736979510000|2025-01-15 22:18:30|113463.3|113263.3|113446|113246|113463.6|113263.6|113446|113246|4
1736979520000|2025-01-15 22:18:40|113446.1|113246.1|113445.3|113245.3|113448|113248|113445.3|113245.3|6
1736979530000|2025-01-15 22:18:50|113445.9|113245.9|113446.1|113246.1|113447|113247|113444.5|113244.5|7
1736979540000|2025-01-15 22:19:00|113446|113246|113446.3|113246.3|113446.3|113246.3|113446|113246|4
1736979550000|2025-01-15 22:19:10|113440.6|113240.6|113446.2|113246.2|113446.2|113246.2|113440.6|113240.6|2
1736979560000|2025-01-15 22:19:20|113446.1|113246.1|113446.1|113246.1|113446.3|113246.3|113446.1|113246.1|3
1736979570000|2025-01-15 22:19:30|113446.2|113246.2|113447|113247|113449.7|113249.7|113446.2|113246.2|4
1736979580000|2025-01-15 22:19:40|113449.7|113249.7|113450.1|113250.1|113450.1|113250.1|113449.6|113249.6|5
1736979590000|2025-01-15 22:19:50|113443.7|113243.7|113449.6|113249.6|113449.8|113249.8|113443.7|113243.7|6
1736979600000|2025-01-15 22:20:00|113449.7|113249.7|113443.1|113243.1|113449.8|113249.8|113443.1|113243.1|6
1736979610000|2025-01-15 22:20:10|113449.8|113249.8|113449.6|113249.6|113449.8|113249.8|113444|113244|4
1736979620000|2025-01-15 22:20:20|113449.5|113249.5|113445.8|113245.8|113449.7|113249.7|113445.8|113245.8|4
1736979630000|2025-01-15 22:20:30|113446|113246|113445.6|113245.6|113446|113246|113445.6|113245.6|5
1736979640000|2025-01-15 22:20:40|113445.5|113245.5|113445.7|113245.7|113445.8|113245.8|113445.4|113245.4|4
1736979650000|2025-01-15 22:20:50|113445.6|113245.6|113446.2|113246.2|113446.2|113246.2|113445.5|113245.5|3
1736979660000|2025-01-15 22:21:00|113446.6|113246.6|113445.9|113245.9|113447.9|113247.9|113445.9|113245.9|5
1736979670000|2025-01-15 22:21:10|113444.3|113244.3|113445.9|113245.9|113446.1|113246.1|113444.3|113244.3|4
1736979680000|2025-01-15 22:21:20|113446|113246|113440.2|113240.2|113446|113246|113439.9|113239.9|7
1736979690000|2025-01-15 22:21:30|113438.5|113238.5|113439.8|113239.8|113441.8|113241.8|113438.5|113238.5|6
1736979700000|2025-01-15 22:21:40|113439.4|113239.4|113439.6|113239.6|113439.7|113239.7|113439.3|113239.3|5
1736979710000|2025-01-15 22:21:50|113439.9|113239.9|113439.7|113239.7|113439.9|113239.9|113439.7|113239.7|3
1736979720000|2025-01-15 22:22:00|113441.4|113241.4|113436.7|113236.7|113441.4|113241.4|113436.7|113236.7|5
1736979730000|2025-01-15 22:22:10|113436.8|113236.8|113436.8|113236.8|113436.8|113236.8|113436.8|113236.8|1
1736979740000|2025-01-15 22:22:20|113436.9|113236.9|113438|113238|113438.4|113238.4|113436.9|113236.9|7
1736979750000|2025-01-15 22:22:30|113437.9|113237.9|113438.5|113238.5|113438.5|113238.5|113437.5|113237.5|5
1736979760000|2025-01-15 22:22:40|113438.2|113238.2|113438.7|113238.7|113438.8|113238.8|113438|113238|5
1736979770000|2025-01-15 22:22:50|113437.4|113237.4|113436.9|113236.9|113437.4|113237.4|113436.9|113236.9|4
1736979780000|2025-01-15 22:23:00|113440|113240|113440.2|113240.2|113440.2|113240.2|113440|113240|2
1736979790000|2025-01-15 22:23:10|113437.3|113237.3|113360.4|113160.4|113438.9|113238.9|113357.8|113157.8|10
1736979800000|2025-01-15 22:23:20|113360.2|113160.2|113346.9|113146.9|113360.2|113160.2|113346.1|113146.1|6
1736979810000|2025-01-15 22:23:30|113346.3|113146.3|113346.5|113146.5|113354.3|113154.3|113346.3|113146.3|4
1736979820000|2025-01-15 22:23:40|113354.4|113154.4|113335|113135|113354.4|113154.4|113335|113135|10
1736979830000|2025-01-15 22:23:50|113336.9|113136.9|113337.1|113137.1|113337.5|113137.5|113336.3|113136.3|7
1736979840000|2025-01-15 22:24:00|113332.4|113132.4|113339.6|113139.6|113339.6|113139.6|113332.4|113132.4|8
1736979850000|2025-01-15 22:24:10|113340.6|113140.6|113330.3|113130.3|113341|113141|113321.9|113121.9|10
1736979860000|2025-01-15 22:24:20|113330.7|113130.7|113330.7|113130.7|113330.7|113130.7|113330.6|113130.6|3
1736979870000|2025-01-15 22:24:30|113330.2|113130.2|113331.6|113131.6|113331.6|113131.6|113330.1|113130.1|3
1736979880000|2025-01-15 22:24:40|113331.5|113131.5|113313.3|113113.3|113337.3|113137.3|113313.3|113113.3|13
1736979890000|2025-01-15 22:24:50|113313.2|113113.2|113413.4|113213.4|113413.5|113213.5|113312.9|113112.9|9
1736979900000|2025-01-15 22:25:00|113413.5|113213.5|113404.9|113204.9|113414.1|113214.1|113404.9|113204.9|4
1736979910000|2025-01-15 22:25:10|113405|113205|113405.5|113205.5|113405.5|113205.5|113399.8|113199.8|6
1736979920000|2025-01-15 22:25:20|113405.6|113205.6|113404.3|113204.3|113405.6|113205.6|113404.3|113204.3|6
1736979930000|2025-01-15 22:25:30|113404.4|113204.4|113404.3|113204.3|113404.4|113204.4|113404.3|113204.3|2
1736979940000|2025-01-15 22:25:40|113404.4|113204.4|113424.6|113224.6|113449.5|113249.5|113398|113198|6
1736979950000|2025-01-15 22:25:50|113426.8|113226.8|113440.3|113240.3|113440.3|113240.3|113423.2|113223.2|9
1736979960000|2025-01-15 22:26:00|113444.1|113244.1|113444.6|113244.6|113444.6|113244.6|113431.4|113231.4|5
1736979970000|2025-01-15 22:26:10|113444.7|113244.7|113444.5|113244.5|113444.7|113244.7|113444.5|113244.5|3
1736979980000|2025-01-15 22:26:20|113433.6|113233.6|113445.3|113245.3|113445.3|113245.3|113432|113232|6
1736979990000|2025-01-15 22:26:30|113444.7|113244.7|113412.4|113212.4|113444.7|113244.7|113412.4|113212.4|9
1736980000000|2025-01-15 22:26:40|113412.6|113212.6|113411.1|113211.1|113412.8|113212.8|113408.7|113208.7|7
1736980010000|2025-01-15 22:26:50|113414|113214|113392.3|113192.3|113414|113214|113391.8|113191.8|7
1736980020000|2025-01-15 22:27:00|113392.5|113192.5|113388.9|113188.9|113392.5|113192.5|113388.9|113188.9|8
1736980030000|2025-01-15 22:27:10|113389.5|113189.5|113395.3|113195.3|113395.3|113195.3|113388.2|113188.2|7
1736980040000|2025-01-15 22:27:20|113394.5|113194.5|113395.6|113195.6|113395.6|113195.6|113394.5|113194.5|4
1736980050000|2025-01-15 22:27:30|113395.4|113195.4|113395.4|113195.4|113395.4|113195.4|113395.4|113195.4|1
1736980060000|2025-01-15 22:27:40|113395.2|113195.2|113418.3|113218.3|113421.9|113221.9|113395.2|113195.2|7
1736980070000|2025-01-15 22:27:50|113416.9|113216.9|113418.5|113218.5|113423.4|113223.4|113416.9|113216.9|6
1736980080000|2025-01-15 22:28:00|113418.6|113218.6|113418.7|113218.7|113418.7|113218.7|113418.6|113218.6|2
1736980090000|2025-01-15 22:28:10|113418.9|113218.9|113418.9|113218.9|113418.9|113218.9|113418.9|113218.9|1
1736980100000|2025-01-15 22:28:20|113419|113219|113417.1|113217.1|113419|113219|113417.1|113217.1|2
1736980110000|2025-01-15 22:28:30|113417.2|113217.2|113422.4|113222.4|113422.5|113222.5|113415.9|113215.9|5
1736980120000|2025-01-15 22:28:40|113421.9|113221.9|113416.6|113216.6|113422|113222|113416.1|113216.1|6
1736980130000|2025-01-15 22:28:50|113417.8|113217.8|113418|113218|113418|113218|113417.8|113217.8|3
1736980140000|2025-01-15 22:29:00|113422.4|113222.4|113422.5|113222.5|113422.5|113222.5|113422.4|113222.4|4
1736980150000|2025-01-15 22:29:10|113420.4|113220.4|113420.4|113220.4|113420.4|113220.4|113420.4|113220.4|1
1736980160000|2025-01-15 22:29:20|113421.6|113221.6|113421.2|113221.2|113421.7|113221.7|113421.1|113221.1|5
1736980170000|2025-01-15 22:29:30|113420.9|113220.9|113421|113221|113421|113221|113420.9|113220.9|2
1736980180000|2025-01-15 22:29:40|113421.6|113221.6|113420.9|113220.9|113421.6|113221.6|113420.1|113220.1|9
1736980190000|2025-01-15 22:29:50|113421.5|113221.5|113421.6|113221.6|113421.6|113221.6|113421.5|113221.5|2
1736980200000|2025-01-15 22:30:00|113422.4|113222.4|113421.7|113221.7|113422.4|113222.4|113421.6|113221.6|5
1736980210000|2025-01-15 22:30:10|113421.8|113221.8|113403.7|113203.7|113421.8|113221.8|113403.7|113203.7|2
1736980220000|2025-01-15 22:30:20|113403.8|113203.8|113403.8|113203.8|113403.8|113203.8|113403.8|113203.8|1
1736980230000|2025-01-15 22:30:30|113403.6|113203.6|113403.8|113203.8|113403.8|113203.8|113403.6|113203.6|2
1736980240000|2025-01-15 22:30:40|113403.9|113203.9|113403.9|113203.9|113403.9|113203.9|113403.9|113203.9|1
1736980260000|2025-01-15 22:31:00|113404|113204|113404.3|113204.3|113414.2|113214.2|113404|113204|3
1736980270000|2025-01-15 22:31:10|113404|113204|113406.7|113206.7|113406.7|113206.7|113404|113204|3
1736980280000|2025-01-15 22:31:20|113406.8|113206.8|113409.3|113209.3|113409.3|113209.3|113406.8|113206.8|2
1736980290000|2025-01-15 22:31:30|113409.4|113209.4|113409.4|113209.4|113409.4|113209.4|113409.4|113209.4|1
1736980300000|2025-01-15 22:31:40|113409.5|113209.5|113409.5|113209.5|113409.5|113209.5|113409.5|113209.5|1
1736980310000|2025-01-15 22:31:50|113409.3|113209.3|113409.3|113209.3|113409.3|113209.3|113409.3|113209.3|1
1736980320000|2025-01-15 22:32:00|113409.4|113209.4|113411.3|113211.3|113411.3|113211.3|113409.4|113209.4|2
1736980330000|2025-01-15 22:32:10|113411.4|113211.4|113411.4|113211.4|113411.4|113211.4|113411.4|113211.4|1
1736980340000|2025-01-15 22:32:20|113409|113209|113409.1|113209.1|113409.1|113209.1|113409|113209|2
1736980350000|2025-01-15 22:32:30|113409.2|113209.2|113409.2|113209.2|113409.2|113209.2|113409.2|113209.2|1
1736980360000|2025-01-15 22:32:40|113409.3|113209.3|113409.3|113209.3|113409.3|113209.3|113409.3|113209.3|1
1736980370000|2025-01-15 22:32:50|113409.4|113209.4|113409.4|113209.4|113409.4|113209.4|113409.4|113209.4|1
1736980380000|2025-01-15 22:33:00|113409.5|113209.5|113411.4|113211.4|113411.4|113211.4|113409.4|113209.4|3
1736980410000|2025-01-15 22:33:30|113411.5|113211.5|113411.5|113211.5|113411.5|113211.5|113411.5|113211.5|1
1736980420000|2025-01-15 22:33:40|113429|113229|113411.9|113211.9|113431.5|113231.5|113411.1|113211.1|4
1736980430000|2025-01-15 22:33:50|113411.5|113211.5|113406.7|113206.7|113411.5|113211.5|113406.7|113206.7|2
1736980460000|2025-01-15 22:34:20|113427|113227|113431.3|113231.3|113431.4|113231.4|113426.6|113226.6|4
1736980470000|2025-01-15 22:34:30|113430.7|113230.7|113443.1|113243.1|113443.2|113243.2|113430.7|113230.7|6
1736980480000|2025-01-15 22:34:40|113445.9|113245.9|113437.6|113237.6|113445.9|113245.9|113437.5|113237.5|5
1736980490000|2025-01-15 22:34:50|113434.8|113234.8|113438.6|113238.6|113438.6|113238.6|113434.8|113234.8|3
1736980500000|2025-01-15 22:35:00|113437.8|113237.8|113438|113238|113438.8|113238.8|113437.8|113237.8|4
1736980510000|2025-01-15 22:35:10|113438.1|113238.1|113438.1|113238.1|113438.1|113238.1|113438.1|113238.1|1
1736980520000|2025-01-15 22:35:20|113438.2|113238.2|113395.4|113195.4|113438.2|113238.2|113395.4|113195.4|4
1736980530000|2025-01-15 22:35:30|113406.3|113206.3|113406.3|113206.3|113406.3|113206.3|113406.3|113206.3|1
1736980540000|2025-01-15 22:35:40|113391.5|113191.5|113406.7|113206.7|113406.7|113206.7|113391.5|113191.5|6
1736980550000|2025-01-15 22:35:50|113406.8|113206.8|113407.2|113207.2|113407.2|113207.2|113406.8|113206.8|3
1736980560000|2025-01-15 22:36:00|113406.8|113206.8|113406.9|113206.9|113406.9|113206.9|113406.8|113206.8|2
1736980570000|2025-01-15 22:36:10|113407.4|113207.4|113407.5|113207.5|113407.5|113207.5|113407.1|113207.1|3
1736980580000|2025-01-15 22:36:20|113412.7|113212.7|113413.8|113213.8|113413.8|113213.8|113412.3|113212.3|4
1736980610000|2025-01-15 22:36:50|113413.9|113213.9|113413.9|113213.9|113413.9|113213.9|113413.9|113213.9|1
1736980620000|2025-01-15 22:37:00|113413.2|113213.2|113413.2|113213.2|113413.2|113213.2|113413.2|113213.2|1
1736980630000|2025-01-15 22:37:10|113413.3|113213.3|113406.6|113206.6|113413.3|113213.3|113406.6|113206.6|3
1736980640000|2025-01-15 22:37:20|113394.5|113194.5|113398.8|113198.8|113410.7|113210.7|113394.5|113194.5|6
1736980650000|2025-01-15 22:37:30|113400.6|113200.6|113398.8|113198.8|113400.6|113200.6|113398.8|113198.8|2
1736980660000|2025-01-15 22:37:40|113400.6|113200.6|113397.5|113197.5|113409.5|113209.5|113393.5|113193.5|12
1736980670000|2025-01-15 22:37:50|113394.1|113194.1|113394.5|113194.5|113397.5|113197.5|113394.1|113194.1|9
1736980680000|2025-01-15 22:38:00|113387.1|113187.1|113393.1|113193.1|113433.6|113233.6|113387.1|113187.1|27
1736980690000|2025-01-15 22:38:10|113390.9|113190.9|113435.3|113235.3|113439.2|113239.2|113390.9|113190.9|20
1736980700000|2025-01-15 22:38:20|113456.6|113256.6|113457.5|113257.5|113458.4|113258.4|113456.6|113256.6|5
1736980710000|2025-01-15 22:38:30|113457.4|113257.4|113415.1|113215.1|113457.5|113257.5|113415.1|113215.1|6
1736980720000|2025-01-15 22:38:40|113414.8|113214.8|113415.1|113215.1|113417.2|113217.2|113414.8|113214.8|4
1736980730000|2025-01-15 22:38:50|113396.4|113196.4|113394.6|113194.6|113397.9|113197.9|113394.5|113194.5|5
1736980740000|2025-01-15 22:39:00|113406.6|113206.6|113401.8|113201.8|113423.3|113223.3|113392.4|113192.4|15
1736980750000|2025-01-15 22:39:10|113405.1|113205.1|113434.4|113234.4|113436|113236|113394.5|113194.5|12
1736980760000|2025-01-15 22:39:20|113410|113210|113434.5|113234.5|113438.4|113238.4|113407.3|113207.3|5
1736980770000|2025-01-15 22:39:30|113409.2|113209.2|113405.4|113205.4|113410.7|113210.7|113405.4|113205.4|4
1736980780000|2025-01-15 22:39:40|113404.3|113204.3|113401.2|113201.2|113405.4|113205.4|113401.2|113201.2|4
1736980790000|2025-01-15 22:39:50|113404.3|113204.3|113416.7|113216.7|113416.7|113216.7|113401.2|113201.2|11
1736980800000|2025-01-15 22:40:00|113416.5|113216.5|113404.7|113204.7|113431.9|113231.9|113404.7|113204.7|4
1736980810000|2025-01-15 22:40:10|113402.6|113202.6|113402.5|113202.5|113404.5|113204.5|113402.5|113202.5|4
1736980850000|2025-01-15 22:40:50|113408.5|113208.5|113408.6|113208.6|113411|113211|113408.5|113208.5|5
1736980860000|2025-01-15 22:41:00|113408.7|113208.7|113395.6|113195.6|113408.7|113208.7|113395.6|113195.6|5
1736980870000|2025-01-15 22:41:10|113417.3|113217.3|113399|113199|113418.7|113218.7|113399|113199|7
1736980880000|2025-01-15 22:41:20|113398.6|113198.6|113395.7|113195.7|113418.4|113218.4|113395|113195|9
1736980890000|2025-01-15 22:41:30|113393.4|113193.4|113394.2|113194.2|113396|113196|113393.4|113193.4|5
1736980900000|2025-01-15 22:41:40|113406.1|113206.1|113394.6|113194.6|113410.3|113210.3|113390.6|113190.6|18
1736980910000|2025-01-15 22:41:50|113390|113190|113422.6|113222.6|113422.6|113222.6|113390|113190|11
1736980920000|2025-01-15 22:42:00|113425.9|113225.9|113436.6|113236.6|113436.6|113236.6|113423|113223|6
1736980930000|2025-01-15 22:42:10|113435.8|113235.8|113422.2|113222.2|113436.8|113236.8|113422.2|113222.2|5
1736980940000|2025-01-15 22:42:20|113401.9|113201.9|113403.7|113203.7|113403.7|113203.7|113401.9|113201.9|2
1736980950000|2025-01-15 22:42:30|113401.2|113201.2|113397|113197|113408.5|113208.5|113397|113197|8
1736980960000|2025-01-15 22:42:40|113406.6|113206.6|113409.8|113209.8|113430|113230|113399.6|113199.6|13
1736980970000|2025-01-15 22:42:50|113401.8|113201.8|113409.8|113209.8|113409.8|113209.8|113401.8|113201.8|2
1736980980000|2025-01-15 22:43:00|113408.3|113208.3|113408.5|113208.5|113410|113210|113408.3|113208.3|4
1736980990000|2025-01-15 22:43:10|113396.8|113196.8|113400.1|113200.1|113400.1|113200.1|113396.8|113196.8|2
1736981000000|2025-01-15 22:43:20|113406.2|113206.2|113406|113206|113406.2|113206.2|113400|113200|5
1736981010000|2025-01-15 22:43:30|113396.4|113196.4|113392.5|113192.5|113396.4|113196.4|113392.1|113192.1|9
1736981020000|2025-01-15 22:43:40|113392.2|113192.2|113395.7|113195.7|113407.4|113207.4|113384.4|113184.4|13
1736981030000|2025-01-15 22:43:50|113407.6|113207.6|113399.7|113199.7|113424.2|113224.2|113393.9|113193.9|10
1736981040000|2025-01-15 22:44:00|113414.7|113214.7|113401.8|113201.8|113450.3|113250.3|113396.5|113196.5|10
1736981050000|2025-01-15 22:44:10|113401.7|113201.7|113398.4|113198.4|113402.1|113202.1|113398.4|113198.4|6
1736981060000|2025-01-15 22:44:20|113396.1|113196.1|113405.5|113205.5|113409.2|113209.2|113391.6|113191.6|17
1736981070000|2025-01-15 22:44:30|113402.1|113202.1|113398.5|113198.5|113419.5|113219.5|113398.5|113198.5|12
1736981080000|2025-01-15 22:44:40|113402.9|113202.9|113392.9|113192.9|113411.3|113211.3|113392.9|113192.9|12
1736981090000|2025-01-15 22:44:50|113394.9|113194.9|113395.7|113195.7|113425.7|113225.7|113390.2|113190.2|10
1736981100000|2025-01-15 22:45:00|113395.4|113195.4|113411.2|113211.2|113412.4|113212.4|113393|113193|8
1736981110000|2025-01-15 22:45:10|113410.5|113210.5|113400.3|113200.3|113410.6|113210.6|113393.3|113193.3|7
1736981120000|2025-01-15 22:45:20|113412.3|113212.3|113404.4|113204.4|113425.7|113225.7|113395|113195|22
1736981130000|2025-01-15 22:45:30|113404.1|113204.1|113414.3|113214.3|113414.3|113214.3|113397.3|113197.3|4
1736981140000|2025-01-15 22:45:40|113401.5|113201.5|113421.2|113221.2|113421.7|113221.7|113400.4|113200.4|6
1736981150000|2025-01-15 22:45:50|113396.6|113196.6|113403.2|113203.2|113416.1|113216.1|113396.2|113196.2|9
1736981160000|2025-01-15 22:46:00|113409.8|113209.8|113402.4|113202.4|113416.9|113216.9|113402.4|113202.4|6
1736981170000|2025-01-15 22:46:10|113401.7|113201.7|113401.7|113201.7|113401.7|113201.7|113401.7|113201.7|1
1736981180000|2025-01-15 22:46:20|113415.9|113215.9|113395.9|113195.9|113415.9|113215.9|113395.9|113195.9|6
1736981190000|2025-01-15 22:46:30|113395.8|113195.8|113395.7|113195.7|113395.8|113195.8|113395.7|113195.7|2
1736981200000|2025-01-15 22:46:40|113392.3|113192.3|113394.9|113194.9|113439.8|113239.8|113385.8|113185.8|10
1736981210000|2025-01-15 22:46:50|113395.2|113195.2|113408.9|113208.9|113412.6|113212.6|113394.7|113194.7|6
1736981220000|2025-01-15 22:47:00|113391.4|113191.4|113394.7|113194.7|113394.7|113194.7|113391.4|113191.4|3
1736981230000|2025-01-15 22:47:10|113404.9|113204.9|113395.8|113195.8|113433.1|113233.1|113395.8|113195.8|4
1736981240000|2025-01-15 22:47:20|113395.7|113195.7|113395.7|113195.7|113395.7|113195.7|113395.7|113195.7|1
1736981250000|2025-01-15 22:47:30|113393.8|113193.8|113386.2|113186.2|113393.8|113193.8|113386.2|113186.2|2
1736981260000|2025-01-15 22:47:40|113387.3|113187.3|113344.3|113144.3|113387.3|113187.3|113344.3|113144.3|4
1736981270000|2025-01-15 22:47:50|113348.6|113148.6|113348.6|113148.6|113348.6|113148.6|113348.6|113148.6|1
1736981280000|2025-01-15 22:48:00|113390.8|113190.8|113399.7|113199.7|113402.8|113202.8|113369.9|113169.9|27
1736981290000|2025-01-15 22:48:10|113378.6|113178.6|113366.4|113166.4|113404.6|113204.6|113366.4|113166.4|13
1736981300000|2025-01-15 22:48:20|113363.3|113163.3|113372.4|113172.4|113400.5|113200.5|113363.3|113163.3|9
1736981310000|2025-01-15 22:48:30|113372.7|113172.7|113367.7|113167.7|113400.1|113200.1|113367.7|113167.7|9
1736981320000|2025-01-15 22:48:40|113368|113168|113400.7|113200.7|113400.7|113200.7|113368|113168|5
1736981330000|2025-01-15 22:48:50|113367.4|113167.4|113392.3|113192.3|113405.1|113205.1|113364.7|113164.7|17
1736981340000|2025-01-15 22:49:00|113379.9|113179.9|113372.3|113172.3|113406.8|113206.8|113371.8|113171.8|9
1736981350000|2025-01-15 22:49:10|113408.5|113208.5|113400.9|113200.9|113409.3|113209.3|113369.6|113169.6|9
1736981360000|2025-01-15 22:49:20|113406.3|113206.3|113400.3|113200.3|113406.6|113206.6|113370.7|113170.7|6
1736981370000|2025-01-15 22:49:30|113406.1|113206.1|113403.5|113203.5|113406.1|113206.1|113384.5|113184.5|20
1736981380000|2025-01-15 22:49:40|113400.4|113200.4|113359.7|113159.7|113400.4|113200.4|113359.7|113159.7|6
1736981390000|2025-01-15 22:49:50|113358.2|113158.2|113360.1|113160.1|113360.1|113160.1|113358.2|113158.2|3
1736981400000|2025-01-15 22:50:00|113371.9|113171.9|113373.9|113173.9|113373.9|113173.9|113371.9|113171.9|3
1736981410000|2025-01-15 22:50:10|113374.1|113174.1|113405.2|113205.2|113405.2|113205.2|113354|113154|10
1736981420000|2025-01-15 22:50:20|113401.8|113201.8|113400.3|113200.3|113429|113229|113397.2|113197.2|11
1736981430000|2025-01-15 22:50:30|113402|113202|113399.5|113199.5|113441|113241|113377.7|113177.7|16
1736981440000|2025-01-15 22:50:40|113417.4|113217.4|113412.6|113212.6|113417.4|113217.4|113412.6|113212.6|9
1736981450000|2025-01-15 22:50:50|113413.7|113213.7|113433.3|113233.3|113433.3|113233.3|113413.6|113213.6|11
1736981460000|2025-01-15 22:51:00|113433|113233|113432.3|113232.3|113434.6|113234.6|113431.5|113231.5|11
1736981470000|2025-01-15 22:51:10|113433.4|113233.4|113433.3|113233.3|113434.1|113234.1|113402|113202|7
1736981480000|2025-01-15 22:51:20|113431.7|113231.7|113418.2|113218.2|113433.3|113233.3|113409|113209|5
1736981490000|2025-01-15 22:51:30|113417.6|113217.6|113417.2|113217.2|113418.1|113218.1|113416.4|113216.4|5
1736981500000|2025-01-15 22:51:40|113417.6|113217.6|113417.6|113217.6|113417.6|113217.6|113417.6|113217.6|1
1736981510000|2025-01-15 22:51:50|113419.1|113219.1|113419.3|113219.3|113419.3|113219.3|113416.7|113216.7|10
1736981520000|2025-01-15 22:52:00|113417.9|113217.9|113414.7|113214.7|113417.9|113217.9|113384.4|113184.4|5
1736981530000|2025-01-15 22:52:10|113416.7|113216.7|113416.1|113216.1|113417.6|113217.6|113381.2|113181.2|9
1736981540000|2025-01-15 22:52:20|113411.2|113211.2|113407.1|113207.1|113418.2|113218.2|113407.1|113207.1|10
1736981550000|2025-01-15 22:52:30|113409.4|113209.4|113406.4|113206.4|113409.4|113209.4|113406.2|113206.2|6
1736981560000|2025-01-15 22:52:40|113383.7|113183.7|113411.5|113211.5|113411.6|113211.6|113383.7|113183.7|5
1736981570000|2025-01-15 22:52:50|113411.4|113211.4|113382.8|113182.8|113411.4|113211.4|113377.5|113177.5|8
1736981580000|2025-01-15 22:53:00|113382.9|113182.9|113382.7|113182.7|113382.9|113182.9|113379.1|113179.1|6
1736981590000|2025-01-15 22:53:10|113382.6|113182.6|113382.6|113182.6|113382.6|113182.6|113379|113179|3
1736981600000|2025-01-15 22:53:20|113382.7|113182.7|113412.3|113212.3|113423.9|113223.9|113373|113173|26
1736981610000|2025-01-15 22:53:30|113378.8|113178.8|113385.2|113185.2|113418.3|113218.3|113378.8|113178.8|18
1736981620000|2025-01-15 22:53:40|113420.5|113220.5|113388.7|113188.7|113421.8|113221.8|113388.5|113188.5|4
1736981630000|2025-01-15 22:53:50|113401.7|113201.7|113385.3|113185.3|113422.5|113222.5|113384.8|113184.8|10
1736981640000|2025-01-15 22:54:00|113419.1|113219.1|113383.1|113183.1|113419.1|113219.1|113381.2|113181.2|8
1736981650000|2025-01-15 22:54:10|113382.3|113182.3|113378.4|113178.4|113409|113209|113374|113174|9
1736981660000|2025-01-15 22:54:20|113379.4|113179.4|113391.5|113191.5|113410.3|113210.3|113379.4|113179.4|8
1736981670000|2025-01-15 22:54:30|113396.7|113196.7|113396.5|113196.5|113396.7|113196.7|113393.9|113193.9|6
1736981680000|2025-01-15 22:54:40|113396.6|113196.6|113377.5|113177.5|113411.4|113211.4|113375.2|113175.2|10
1736981690000|2025-01-15 22:54:50|113391.6|113191.6|113391.7|113191.7|113392.7|113192.7|113375.8|113175.8|13
1736981700000|2025-01-15 22:55:00|113397.7|113197.7|113379.7|113179.7|113397.7|113197.7|113379.7|113179.7|4
1736981710000|2025-01-15 22:55:10|113408.4|113208.4|113377.8|113177.8|113408.4|113208.4|113377.8|113177.8|6
1736981720000|2025-01-15 22:55:20|113376.9|113176.9|113313|113113|113379.5|113179.5|113313|113113|7
1736981730000|2025-01-15 22:55:30|113317.3|113117.3|113316.8|113116.8|113324.2|113124.2|113314.1|113114.1|8
1736981740000|2025-01-15 22:55:40|113320.2|113120.2|113326.4|113126.4|113426.1|113226.1|113313.9|113113.9|15
1736981750000|2025-01-15 22:55:50|113412.5|113212.5|113376.9|113176.9|113456|113256|113358.2|113158.2|20
1736981760000|2025-01-15 22:56:00|113377.1|113177.1|113379.6|113179.6|113379.6|113179.6|113376.4|113176.4|9
1736981770000|2025-01-15 22:56:10|113377.4|113177.4|113376.8|113176.8|113447.9|113247.9|113321.8|113121.8|25
1736981780000|2025-01-15 22:56:20|113376.3|113176.3|113389.8|113189.8|113447.9|113247.9|113376.3|113176.3|17
1736981790000|2025-01-15 22:56:30|113382|113182|113382.2|113182.2|113384.4|113184.4|113381.3|113181.3|10
1736981800000|2025-01-15 22:56:40|113381.7|113181.7|113384|113184|113444.4|113244.4|113381.7|113181.7|17
1736981810000|2025-01-15 22:56:50|113383.9|113183.9|113380.8|113180.8|113447.3|113247.3|113380.8|113180.8|25
1736981820000|2025-01-15 22:57:00|113380.5|113180.5|113419|113219|113419|113219|113378.4|113178.4|9
1736981830000|2025-01-15 22:57:10|113392.4|113192.4|113383.9|113183.9|113431.4|113231.4|113383.9|113183.9|24
1736981840000|2025-01-15 22:57:20|113383.8|113183.8|113380.7|113180.7|113416.2|113216.2|113380.6|113180.6|13
1736981850000|2025-01-15 22:57:30|113380.4|113180.4|113388.4|113188.4|113435.4|113235.4|113380.4|113180.4|19
1736981860000|2025-01-15 22:57:40|113385.3|113185.3|113428.4|113228.4|113428.4|113228.4|113378.8|113178.8|12
1736981870000|2025-01-15 22:57:50|113430.4|113230.4|113428.4|113228.4|113430.4|113230.4|113428.4|113228.4|4
1736981880000|2025-01-15 22:58:00|113429.3|113229.3|113429.3|113229.3|113429.4|113229.4|113429.3|113229.3|5
1736981890000|2025-01-15 22:58:10|113429.5|113229.5|113429.3|113229.3|113429.5|113229.5|113429.3|113229.3|3
1736981900000|2025-01-15 22:58:20|113416.3|113216.3|113416.2|113216.2|113416.4|113216.4|113416.1|113216.1|7
1736981910000|2025-01-15 22:58:30|113416.3|113216.3|113416|113216|113416.4|113216.4|113416|113216|3
1736981920000|2025-01-15 22:58:40|113415.9|113215.9|113404.5|113204.5|113417.7|113217.7|113403.2|113203.2|6
1736981930000|2025-01-15 22:58:50|113404.4|113204.4|113382.1|113182.1|113404.4|113204.4|113382.1|113182.1|10
1736981940000|2025-01-15 22:59:00|113385.1|113185.1|113402.8|113202.8|113425|113225|113385.1|113185.1|9
1736981950000|2025-01-15 22:59:10|113427.8|113227.8|113399.5|113199.5|113427.8|113227.8|113396.4|113196.4|7
1736981960000|2025-01-15 22:59:20|113400.2|113200.2|113377.8|113177.8|113424.2|113224.2|113377|113177|15
1736981970000|2025-01-15 22:59:30|113398.1|113198.1|113361.2|113161.2|113398.6|113198.6|113358.6|113158.6|17
1736981980000|2025-01-15 22:59:40|113363.1|113163.1|113392|113192|113409.6|113209.6|113361.2|113161.2|21
1736981990000|2025-01-15 22:59:50|113391.5|113191.5|113390.1|113190.1|113391.5|113191.5|113388.7|113188.7|11
1736982000000|2025-01-15 23:00:00|113383.7|113183.7|113388.8|113188.8|113451.4|113251.4|113383.7|113183.7|21
1736982010000|2025-01-15 23:00:10|113389.7|113189.7|113388.2|113188.2|113391.4|113191.4|113353.7|113153.7|15
1736982020000|2025-01-15 23:00:20|113399.5|113199.5|113411.4|113211.4|113411.4|113211.4|113398.3|113198.3|12
1736982030000|2025-01-15 23:00:30|113411.3|113211.3|113385.7|113185.7|113411.3|113211.3|113367.1|113167.1|18
1736982040000|2025-01-15 23:00:40|113387.8|113187.8|113410.9|113210.9|113411.9|113211.9|113387.5|113187.5|10
1736982050000|2025-01-15 23:00:50|113477.3|113277.3|113463.5|113263.5|113494.4|113294.4|113405.6|113205.6|60
1736982060000|2025-01-15 23:01:00|113453.5|113253.5|113461.8|113261.8|113481.6|113281.6|113418.4|113218.4|44
1736982070000|2025-01-15 23:01:10|113454.1|113254.1|113438|113238|113478.8|113278.8|113415.9|113215.9|36
1736982080000|2025-01-15 23:01:20|113437.8|113237.8|113437.6|113237.6|113475.2|113275.2|113432.1|113232.1|20
1736982090000|2025-01-15 23:01:30|113453|113253|113449.2|113249.2|113520.8|113320.8|113409.4|113209.4|38
1736982100000|2025-01-15 23:01:40|113459|113259|113449.6|113249.6|113459|113259|113410.5|113210.5|27
1736982110000|2025-01-15 23:01:50|113410.5|113210.5|113444.5|113244.5|113458.3|113258.3|113409.5|113209.5|28
1736982120000|2025-01-15 23:02:00|113427.4|113227.4|113485.2|113285.2|113519.4|113319.4|113413.7|113213.7|40
1736982130000|2025-01-15 23:02:10|113488.9|113288.9|113491.6|113291.6|113520.5|113320.5|113449.3|113249.3|41
1736982140000|2025-01-15 23:02:20|113498|113298|113429.1|113229.1|113500.5|113300.5|113428.7|113228.7|31
1736982150000|2025-01-15 23:02:30|113429|113229|113427.7|113227.7|113448.3|113248.3|113416.8|113216.8|17
1736982160000|2025-01-15 23:02:40|113446.8|113246.8|113446.7|113246.7|113463.5|113263.5|113418.5|113218.5|25
1736982170000|2025-01-15 23:02:50|113446.8|113246.8|113444.8|113244.8|113508|113308|113396.5|113196.5|28
1736982180000|2025-01-15 23:03:00|113434.5|113234.5|113452.5|113252.5|113507.6|113307.6|113434.4|113234.4|20
1736982190000|2025-01-15 23:03:10|113452.8|113252.8|113455.5|113255.5|113511.4|113311.4|113435.2|113235.2|18
1736982200000|2025-01-15 23:03:20|113455.4|113255.4|113459.1|113259.1|113459.8|113259.8|113414.9|113214.9|18
1736982210000|2025-01-15 23:03:30|113458.6|113258.6|113425.3|113225.3|113459.4|113259.4|113415|113215|22
1736982220000|2025-01-15 23:03:40|113425.2|113225.2|113427.3|113227.3|113459.5|113259.5|113414.4|113214.4|19
1736982230000|2025-01-15 23:03:50|113447.2|113247.2|113442.3|113242.3|113511.9|113311.9|113412.5|113212.5|25
1736982240000|2025-01-15 23:04:00|113475.3|113275.3|113450.4|113250.4|113511.5|113311.5|113440.5|113240.5|26
1736982250000|2025-01-15 23:04:10|113449.8|113249.8|113418.4|113218.4|113507|113307|113418.4|113218.4|19
1736982260000|2025-01-15 23:04:20|113438.6|113238.6|113416.5|113216.5|113452.4|113252.4|113406.3|113206.3|18
1736982270000|2025-01-15 23:04:30|113437.8|113237.8|113437.6|113237.6|113452.7|113252.7|113405.8|113205.8|16
1736982280000|2025-01-15 23:04:40|113437.5|113237.5|113478.6|113278.6|113478.6|113278.6|113406.9|113206.9|19
1736982290000|2025-01-15 23:04:50|113479.2|113279.2|113474.5|113274.5|113500.2|113300.2|113433.1|113233.1|26
1736982300000|2025-01-15 23:05:00|113474.4|113274.4|113435.2|113235.2|113501.5|113301.5|113423.5|113223.5|21
1736982310000|2025-01-15 23:05:10|113435.6|113235.6|113410.9|113210.9|113472.5|113272.5|113402.4|113202.4|22
1736982320000|2025-01-15 23:05:20|113411.5|113211.5|113445.8|113245.8|113467.2|113267.2|113402.4|113202.4|21
1736982330000|2025-01-15 23:05:30|113445.9|113245.9|113413.8|113213.8|113468.7|113268.7|113413.4|113213.4|16
1736982340000|2025-01-15 23:05:40|113446.4|113246.4|113439.8|113239.8|113478|113278|113427.2|113227.2|17
1736982350000|2025-01-15 23:05:50|113475.9|113275.9|113465.5|113265.5|113503.5|113303.5|113427.1|113227.1|23
1736982360000|2025-01-15 23:06:00|113450.2|113250.2|113412.7|113212.7|113510.7|113310.7|113412.7|113212.7|20
1736982370000|2025-01-15 23:06:10|113436|113236|113437.2|113237.2|113466|113266|113412.9|113212.9|19
1736982380000|2025-01-15 23:06:20|113435.6|113235.6|113436.2|113236.2|113493.6|113293.6|113428.9|113228.9|21
1736982390000|2025-01-15 23:06:30|113435.9|113235.9|113454.3|113254.3|113454.3|113254.3|113435.9|113235.9|2
1736982400000|2025-01-15 23:06:40|113452.9|113252.9|113477.8|113277.8|113511.2|113311.2|113410|113210|12
1736982410000|2025-01-15 23:06:50|113455.9|113255.9|113499.6|113299.6|113499.6|113299.6|113450.7|113250.7|15
1736982420000|2025-01-15 23:07:00|113483.7|113283.7|113439|113239|113514.2|113314.2|113415.5|113215.5|20
1736982430000|2025-01-15 23:07:10|113447.9|113247.9|113442.1|113242.1|113457.1|113257.1|113415.4|113215.4|15
1736982440000|2025-01-15 23:07:20|113450|113250|113439.2|113239.2|113456.2|113256.2|113421.8|113221.8|17
1736982450000|2025-01-15 23:07:30|113439.1|113239.1|113458.2|113258.2|113459.3|113259.3|113437.4|113237.4|12
1736982460000|2025-01-15 23:07:40|113458|113258|113465.3|113265.3|113467.7|113267.7|113453.2|113253.2|11
1736982470000|2025-01-15 23:07:50|113470.4|113270.4|113447.2|113247.2|113472.2|113272.2|113447.2|113247.2|7
1736982480000|2025-01-15 23:08:00|113447.1|113247.1|113434.2|113234.2|113447.1|113247.1|113433.9|113233.9|9
1736982490000|2025-01-15 23:08:10|113432.6|113232.6|113445.9|113245.9|113445.9|113245.9|113431.3|113231.3|9
1736982500000|2025-01-15 23:08:20|113446|113246|113470.4|113270.4|113470.6|113270.6|113446|113246|10
1736982510000|2025-01-15 23:08:30|113470.2|113270.2|113505|113305|113505.2|113305.2|113470.2|113270.2|7
1736982520000|2025-01-15 23:08:40|113505.2|113305.2|113505.2|113305.2|113505.4|113305.4|113505.2|113305.2|4
1736982530000|2025-01-15 23:08:50|113504.2|113304.2|113473.2|113273.2|113504.2|113304.2|113473.2|113273.2|2
1736982540000|2025-01-15 23:09:00|113447.1|113247.1|113431.9|113231.9|113473.1|113273.1|113402.9|113202.9|22
1736982550000|2025-01-15 23:09:10|113432.9|113232.9|113460|113260|113475.8|113275.8|113424.6|113224.6|17
1736982560000|2025-01-15 23:09:20|113459.9|113259.9|113464.5|113264.5|113467.4|113267.4|113459.1|113259.1|9
1736982570000|2025-01-15 23:09:30|113464.4|113264.4|113404.9|113204.9|113464.6|113264.6|113404.9|113204.9|9
1736982580000|2025-01-15 23:09:40|113409.7|113209.7|113433.4|113233.4|113434.2|113234.2|113408.7|113208.7|14
1736982590000|2025-01-15 23:09:50|113418.6|113218.6|113406.8|113206.8|113418.6|113218.6|113404.2|113204.2|14
1736982600000|2025-01-15 23:10:00|113406.6|113206.6|113408.8|113208.8|113408.8|113208.8|113403.7|113203.7|10
1736982610000|2025-01-15 23:10:10|113408.7|113208.7|113406.4|113206.4|113408.7|113208.7|113406.4|113206.4|8
1736982620000|2025-01-15 23:10:20|113425.7|113225.7|113426.2|113226.2|113426.6|113226.6|113425.5|113225.5|10
1736982630000|2025-01-15 23:10:30|113425.1|113225.1|113425.6|113225.6|113428.2|113228.2|113424.9|113224.9|9
1736982640000|2025-01-15 23:10:40|113427|113227|113412.5|113212.5|113433.5|113233.5|113412.4|113212.4|11
1736982650000|2025-01-15 23:10:50|113412|113212|113409.4|113209.4|113412|113212|113409.3|113209.3|4
1736982660000|2025-01-15 23:11:00|113410|113210|113412.7|113212.7|113413.5|113213.5|113409.9|113209.9|7
1736982670000|2025-01-15 23:11:10|113413.1|113213.1|113432.9|113232.9|113432.9|113232.9|113412.9|113212.9|10
1736982680000|2025-01-15 23:11:20|113431.3|113231.3|113431.1|113231.1|113431.3|113231.3|113431|113231|5
1736982690000|2025-01-15 23:11:30|113431.2|113231.2|113431.2|113231.2|113433.2|113233.2|113431.1|113231.1|11
1736982700000|2025-01-15 23:11:40|113431|113231|113411.2|113211.2|113431|113231|113411.2|113211.2|13
1736982710000|2025-01-15 23:11:50|113411.3|113211.3|113409.6|113209.6|113414.4|113214.4|113400.5|113200.5|13
1736982720000|2025-01-15 23:12:00|113406.6|113206.6|113371.9|113171.9|113406.6|113206.6|113371.9|113171.9|14
1736982730000|2025-01-15 23:12:10|113372.9|113172.9|113379.2|113179.2|113381.2|113181.2|113371.1|113171.1|13
1736982740000|2025-01-15 23:12:20|113379.3|113179.3|113376.8|113176.8|113379.3|113179.3|113376.8|113176.8|4
1736982750000|2025-01-15 23:12:30|113376.9|113176.9|113376.8|113176.8|113376.9|113176.9|113376.8|113176.8|2
1736982760000|2025-01-15 23:12:40|113376.9|113176.9|113379.3|113179.3|113379.3|113179.3|113376.8|113176.8|3
1736982770000|2025-01-15 23:12:50|113371.4|113186.3|113379.4|113179.4|113380.1|113186.7|113371|113179.3|6
1736982780000|2025-01-15 23:13:00|113379.5|113179.5|113379.4|113179.4|113379.5|113179.5|113379.4|113179.4|4
1736982790000|2025-01-15 23:13:10|113377.1|113177.1|113376.7|113176.7|113377.6|113177.6|113376.7|113176.7|7
1736982800000|2025-01-15 23:13:20|113376.2|113176.2|113377.3|113177.3|113377.3|113177.3|113375.5|113175.5|4
1736982810000|2025-01-15 23:13:30|113377.4|113177.4|113377.3|113177.3|113377.4|113177.4|113377.3|113177.3|2
1736982820000|2025-01-15 23:13:40|113377.4|113177.4|113379.7|113179.7|113379.9|113179.9|113377.3|113177.3|6
1736982830000|2025-01-15 23:13:50|113379.6|113179.6|113379.6|113179.6|113379.8|113179.8|113379.6|113179.6|3
1736982840000|2025-01-15 23:14:00|113380.4|113180.4|113378.2|113178.2|113380.4|113180.4|113378.2|113178.2|5
1736982850000|2025-01-15 23:14:10|113378.7|113178.7|113378.7|113178.7|113378.7|113178.7|113378.7|113178.7|1
1736982860000|2025-01-15 23:14:20|113378.2|113178.2|113387.4|113187.4|113387.4|113187.4|113378.2|113178.2|9
1736982870000|2025-01-15 23:14:30|113387.9|113187.9|113390.8|113190.8|113393|113193.8|113382.3|113187.9|11
1736982880000|2025-01-15 23:14:40|113390.9|113190.9|113390.9|113190.9|113390.9|113190.9|113390.9|113190.9|1
1736982890000|2025-01-15 23:14:50|113391|113191|113381.1|113181.1|113410.9|113210.9|113381.1|113181.1|10
1736982900000|2025-01-15 23:15:00|113382.3|113182.3|113379.6|113183.3|113382.3|113186.6|113362.9|113172.9|17
1736982910000|2025-01-15 23:15:10|113373.6|113195.3|113371.2|113173.5|113374.2|113195.3|113360.7|113173.5|14
1736982920000|2025-01-15 23:15:20|113370.4|113184|113370.7|113185|113371.6|113185|113370.2|113173.7|15
1736982930000|2025-01-15 23:15:30|113372.3|113173.6|113369.2|113174.3|113375.1|113185.3|113359.6|113173.4|14
1736982940000|2025-01-15 23:15:40|113369.4|113174.6|113395|113210.4|113396.9|113210.4|113369.2|113173.3|17
1736982950000|2025-01-15 23:15:50|113395.8|113214.1|113397.7|113206.5|113412.2|113221.9|113395.8|113204.2|16
1736982960000|2025-01-15 23:16:00|113408.8|113208.8|113370.8|113194.6|113408.8|113221.9|113364.6|113190.1|25
1736982970000|2025-01-15 23:16:10|113359.1|113194.5|113387.1|113209.8|113393.2|113219.7|113359.1|113182.6|33
1736982980000|2025-01-15 23:16:20|113393.3|113214.8|113395.6|113236.4|113405.1|113236.7|113392.6|113210.4|14
1736982990000|2025-01-15 23:16:30|113405.4|113223.3|113406.4|113238|113406.4|113238|113396.8|113223.3|6
1736983000000|2025-01-15 23:16:40|113405.1|113236.7|113414|113244.8|113425.2|113257.3|113405.1|113230.3|9
1736983010000|2025-01-15 23:16:50|113407.7|113239.8|113423.7|113256.9|113423.7|113257.8|113400.8|113231.8|14
1736983020000|2025-01-15 23:17:00|113411.6|113256.2|113451.8|113270.9|113465.7|113292.2|113411.6|113256.2|14
1736983030000|2025-01-15 23:17:10|113451.3|113271.3|113442.1|113275.5|113460.3|113276.6|113438.9|113269.1|14
1736983040000|2025-01-15 23:17:20|113455.8|113285.3|113467.8|113286|113504.5|113304.5|113443.1|113273.9|22
1736983050000|2025-01-15 23:17:30|113467.7|113287.1|113477.1|113286.6|113479.4|113300.1|113466.8|113285.1|12
1736983060000|2025-01-15 23:17:40|113476.2|113286.7|113463.1|113273.2|113476.5|113292.4|113463.1|113273.2|13
1736983070000|2025-01-15 23:17:50|113456.1|113277.1|113443.5|113268.6|113456.1|113284.1|113443.1|113268.6|13
1736983080000|2025-01-15 23:18:00|113441.2|113267|113446.1|113269.3|113447|113283.2|113429|113260.7|16
1736983090000|2025-01-15 23:18:10|113445.8|113270.2|113437.4|113273.2|113449.3|113286.2|113435.9|113266.5|18
1736983100000|2025-01-15 23:18:20|113443.5|113278.1|113443.4|113269.7|113448.4|113285.3|113436.2|113265.5|16
1736983110000|2025-01-15 23:18:30|113444.7|113269.1|113444.6|113259.3|113447.7|113284.1|113439.7|113259.3|18
1736983120000|2025-01-15 23:18:40|113450.7|113265.4|113455.8|113260.1|113464.5|113288.7|113437.8|113260.1|33
1736983130000|2025-01-15 23:18:50|113461.2|113265.4|113443.7|113262.6|113462.8|113285.1|113441.4|113262.6|21
1736983140000|2025-01-15 23:19:00|113451.8|113263|113463|113269.3|113463|113286.4|113433.3|113254.9|35
1736983150000|2025-01-15 23:19:10|113457.5|113269.2|113448|113248|113466.2|113274.2|113444.4|113248|22
1736983160000|2025-01-15 23:19:20|113453.2|113253.2|113434.9|113245|113453.2|113259.7|113429|113233.9|23
1736983170000|2025-01-15 23:19:30|113434.5|113244.1|113432|113244.4|113440.1|113246.6|113426.6|113237.3|19
1736983180000|2025-01-15 23:19:40|113439.2|113241.6|113420.1|113245.2|113442.2|113249.9|113420.1|113229.3|28
1736983190000|2025-01-15 23:19:50|113420.2|113244.2|113430.7|113241|113439.2|113249.8|113419.1|113239.7|19
1736983200000|2025-01-15 23:20:00|113425.7|113245.6|113427.8|113241.9|113434|113247.1|113419.7|113229.4|21
1736983210000|2025-01-15 23:20:10|113423.5|113242.8|113418.3|113244.1|113434|113251.1|113418.3|113239|17
1736983220000|2025-01-15 23:20:20|113420.1|113245.9|113401.7|113220.9|113420.1|113251.2|113397.1|113218.9|33
1736983230000|2025-01-15 23:20:30|113407.7|113226.9|113404.7|113229.7|113407.8|113230.1|113395.4|113217.7|23
1736983240000|2025-01-15 23:20:40|113399.7|113224.7|113406.8|113233.7|113412.5|113233.7|113395.7|113218.7|31
1736983250000|2025-01-15 23:20:50|113401.6|113228.4|113403.1|113221.1|113411|113234.2|113398.9|113221.1|21
1736983260000|2025-01-15 23:21:00|113400.8|113226.4|113385.3|113222.8|113411.4|113233.2|113374.3|113220.2|18
1736983270000|2025-01-15 23:21:10|113386.1|113231.1|113373.8|113194.2|113410.5|113239.4|113373.8|113192.4|24
1736983280000|2025-01-15 23:21:20|113375.9|113197.6|113373.4|113200.8|113380|113208.5|113368.8|113192|18
1736983290000|2025-01-15 23:21:30|113378.1|113205.5|113372.3|113200.1|113378.1|113205.5|113371.6|113198.5|13
1736983300000|2025-01-15 23:21:40|113373|113199.5|113375.2|113198.3|113379|113205.8|113371.7|113197.5|15
1736983310000|2025-01-15 23:21:50|113375.3|113198.2|113350.5|113158.5|113375.3|113207.9|113350.5|113158.5|15
1736983320000|2025-01-15 23:22:00|113349.5|113157.9|113340.7|113151.6|113349.6|113159.3|113340.7|113151.6|14
1736983330000|2025-01-15 23:22:10|113341|113153.2|113344.8|113166.9|113346.6|113166.9|113340.8|113153.2|10
1736983340000|2025-01-15 23:22:20|113344.7|113167|113342.6|113157.1|113347.9|113167|113340.2|113152|11
1736983350000|2025-01-15 23:22:30|113348.7|113148.7|113345.4|113145.4|113350.2|113150.2|113343.4|113143.4|11
1736983360000|2025-01-15 23:22:40|113346.1|113146.1|113343.7|113144.3|113356.1|113167.6|113341.9|113141.9|18
1736983370000|2025-01-15 23:22:50|113343.2|113145.7|113338|113154.8|113344.2|113167|113336.9|113145.7|14
1736983380000|2025-01-15 23:23:00|113341.3|113157.4|113342.7|113157.5|113342.7|113166.3|113337.2|113153.9|13
1736983390000|2025-01-15 23:23:10|113338.2|113153.4|113317|113155.1|113356.6|113166.5|113316.6|113147|21
1736983400000|2025-01-15 23:23:20|113316.6|113155|113319.1|113155.8|113320.6|113156.5|113316.4|113155|11
1736983410000|2025-01-15 23:23:30|113318.9|113158.1|113321.8|113158|113324.1|113158.1|113318.9|113152|9
1736983420000|2025-01-15 23:23:40|113321.6|113157.4|113325.9|113147.4|113344.8|113157.4|113317.1|113147.4|16
1736983430000|2025-01-15 23:23:50|113325.8|113147.5|113312.8|113131|113325.8|113147.5|113310.9|113131|14
1736983440000|2025-01-15 23:24:00|113309.9|113119.1|113298.9|113115.9|113309.9|113119.1|113298.9|113115.6|12
1736983450000|2025-01-15 23:24:10|113299|113117.7|113300.6|113117.7|113301.2|113117.7|113299|113117.7|7
1736983460000|2025-01-15 23:24:20|113300.3|113117.5|113299.5|113117.4|113300.4|113117.7|113299.4|113117.4|9
1736983470000|2025-01-15 23:24:30|113299.9|113130.9|113320.8|113132.5|113321.1|113132.8|113299.9|113130.9|10
1736983480000|2025-01-15 23:24:40|113320.9|113132.7|113320.9|113132.7|113321|113132.7|113320.8|113132.7|7
1736983490000|2025-01-15 23:24:50|113320.8|113133.3|113297.9|113118.9|113321.3|113133.3|113297.9|113118.9|13
1736983500000|2025-01-15 23:25:00|113298.2|113119|113290.3|113119|113298.2|113119|113290.3|113119|12
1736983510000|2025-01-15 23:25:10|113290.2|113118.9|113289.3|113118.8|113290.4|113118.9|113288.6|113118.8|10
1736983520000|2025-01-15 23:25:20|113289.4||113289.2||113289.4||113289.2||3
1736983530000|2025-01-15 23:25:30|113311|113128.9|113312.2|113128.7|113312.2|113128.9|113311|113128.7|4
1736983540000|2025-01-15 23:25:40|113311.1|113128.9|113294.4|113123.3|113328.6|113130.1|113294.4|113114.6|9
1736983550000|2025-01-15 23:25:50|113294.1|113120.1|113290|113120.2|113294.1|113120.2|113289.6|113120.1|9
1736983560000|2025-01-15 23:26:00|113289.9|113119.6|113282.5|113110.2|113295.1|113120.6|113282.5|113110.2|11
1736983570000|2025-01-15 23:26:10|113282.4|113110.3|113311.2|113148.2|113311.7|113148.2|113282.4|113110.3|22
1736983580000|2025-01-15 23:26:20|113311.1|113152.1|113309.6|113152|113311.1|113152.1|113307.7|113151.8|12
1736983590000|2025-01-15 23:26:30|113309.2|113143.5|113307.9|113151.8|113310.4|113152|113307.9|113143.2|11
1736983600000|2025-01-15 23:26:40|113307.4|113151.9|113309.2|113144.7|113309.2|113151.9|113307.4|113144.7|4
1736983610000|2025-01-15 23:26:50|113310.4|113142.3|113315|113142.1|113315|113142.3|113310.4|113141.4|6
1736983620000|2025-01-15 23:27:00|113313.6|113140.8|113313|113140.2|113313.6|113140.8|113313|113140.2|2
1736983630000|2025-01-15 23:27:10|113311.7|113140|113307.8|113150.8|113315.2|113150.9|113307.7|113137.2|16
1736983640000|2025-01-15 23:27:20|113309.8|113150.7|113310.2|113151.5|113310.2|113151.5|113309.3|113150.7|11
1736983650000|2025-01-15 23:27:30|113315.1|113157.7|113310.1|113151.2|113315.5|113158|113310.1|113150.6|14
1736983660000|2025-01-15 23:27:40|113311.2|113151.1|113318.1|113159.2|113318.1|113159.3|113308.8|113149|16
1736983670000|2025-01-15 23:27:50|113317.9|113153|113318.3|113158.7|113319.8|113158.9|113312|113150.6|13
1736983680000|2025-01-15 23:28:00|113317.9|113158.3|113317.9|113158.1|113318|113158.3|113310.6|113149.9|12
1736983690000|2025-01-15 23:28:10|113318|113157.7|113320|113158.5|113320.2|113158.5|113314|113150.9|13
1736983700000|2025-01-15 23:28:20|113321.7|113156.5|113322.6|113158.4|113324.3|113158.4|113321.6|113156.5|8
1736983710000|2025-01-15 23:28:30|113321.4|113158.3|113320.8|113158.3|113321.4|113158.3|113320.8|113158.3|4
1736983720000|2025-01-15 23:28:40|113321.3|113158.2|113315.6|113149.7|113321.4|113158.2|113315.6|113149.7|6
1736983730000|2025-01-15 23:28:50|113315.8|113155.7|113320.4|113157.9|113321.4|113157.9|113315.8|113155.7|11
1736983740000|2025-01-15 23:29:00|113319|113150.3|113318.4|113158.7|113319.9|113158.7|113318.4|113150.3|7
1736983750000|2025-01-15 23:29:10|113318.8|113158.8|113318.9|113150.7|113318.9|113158.8|113318.8|113150.6|3
1736983760000|2025-01-15 23:29:20|113318.8|113143|113319.9|113143.6|113321.8|113145.4|113318.8|113143|9
1736983770000|2025-01-15 23:29:30|113313.4|113155.5|113314|113148.8|113320.3|113155.5|113308|113140.5|10
1736983780000|2025-01-15 23:29:40|113313.9|113149.4|113313.7|113149.3|113313.9|113149.4|113310.7|113149.3|10
1736983790000|2025-01-15 23:29:50|113313.8|113149.4|113314.7|113145.9|113314.7|113149.4|113310.2|113145.9|10
1736983800000|2025-01-15 23:30:00|113315.1|113151|113319.8|113139.6|113323.9|113155|113311.9|113139.6|10
1736983810000|2025-01-15 23:30:10|113319.9|113139.5|113316|113151.9|113320.3|113155|113316|113139.5|11
1736983820000|2025-01-15 23:30:20|113316.1|113153.2|113310.2|113149.4|113316.8|113153.2|113310.2|113149.4|12
1736983830000|2025-01-15 23:30:30|113310.3|113145.9|113309.8|113149.2|113313.6|113149.2|113308.4|113145.9|11
1736983840000|2025-01-15 23:30:40|113309.4|113148.4|113311.5|113148.4|113312.5|113148.4|113309.4|113148.4|11
1736983850000|2025-01-15 23:30:50|113303.9|113142.4|113305.2|113140.2|113309.3|113149|113303.5|113139.7|11
1736983860000|2025-01-15 23:31:00|113305.8|113140|113304|113139.6|113306.3|113140|113304|113139.6|11
1736983870000|2025-01-15 23:31:10|113304.2|113139.1|113305.8|113139.7|113306|113140.2|113304.2|113139.1|13
1736983880000|2025-01-15 23:31:20|113317.5|113146.7|113317|113146.9|113317.5|113146.9|113316.4|113146.7|11
1736983890000|2025-01-15 23:31:30|113316.8|113147|113305.6|113143.3|113316.8|113147|113305.5|113143.3|12
1736983900000|2025-01-15 23:31:40|113305.1|113139.4|113301.4|113134.8|113305.1|113139.4|113297.6|113134.4|9
1736983910000|2025-01-15 23:31:50|113300.9|113126.8|113303.1|113136.1|113306|113136.1|113295.5|113118.8|15
1736983920000|2025-01-15 23:32:00|113302.9|113136.9|113305.5|113136.9|113306|113138.4|113301.7|113136.2|13
1736983930000|2025-01-15 23:32:10|113305.4|113137.7|113307.8|113139.4|113307.8|113139.4|113304.8|113137.1|9
1736983940000|2025-01-15 23:32:20|113307.6|113138|113310.5|113145.5|113318.2|113145.5|113305.2|113138|8
1736983950000|2025-01-15 23:32:30|113310.4|113148|113318|113146.3|113318|113148|113309.2|113146.3|12
1736983960000|2025-01-15 23:32:40|113317.5|113145|113310.1|113147.2|113317.5|113147.2|113306.9|113145|12
1736983970000|2025-01-15 23:32:50|113310.7|113141.8|113307.8|113142.4|113310.7|113142.4|113303|113141.8|11
1736983980000|2025-01-15 23:33:00|113307.7|113142.5|113308|113142.5|113308|113142.5|113307.7|113142.5|10
1736983990000|2025-01-15 23:33:10|113308.2|113141.9|113303.3|113147.5|113312.7|113149|113301.5|113141.9|13
1736984000000|2025-01-15 23:33:20|113310.2|113156.2|113306.9|113150|113310.2|113156.2|113302.9|113147.7|15
1736984010000|2025-01-15 23:33:30|113307.6|113150.4|113317|113154.8|113317|113156.7|113304.2|113150.4|13
1736984020000|2025-01-15 23:33:40|113317.1|113155.6|113312.9|113155|113317.1|113155.6|113311.9|113155|11
1736984030000|2025-01-15 23:33:50|113312.8|113155.9|113312.7|113155|113313|113155.9|113310.5|113155|8
1736984040000|2025-01-15 23:34:00|113311.7|113156|113321.1|113159.8|113321.1|113159.8|113311.6|113156|10
1736984050000|2025-01-15 23:34:10|113321.7|113160.2|113319.7|113160.1|113321.7|113160.2|113318.3|113160.1|9
1736984060000|2025-01-15 23:34:20|113317|113160.5|113318.5|113160.5|113318.5|113160.5|113315.9|113160.2|12
1736984070000|2025-01-15 23:34:30|113318.4|113147.2|113315.2|113163.1|113320.8|113163.1|113314.4|113147.2|12
1736984080000|2025-01-15 23:34:40|113315.6|113162.3|113317.8|113162.8|113317.8|113162.8|113315.6|113154.8|11
1736984090000|2025-01-15 23:34:50|113318.1|113162.7|113318.3|113155.1|113323|113169|113317.6|113155|15
1736984100000|2025-01-15 23:35:00|113317.6|113155.2|113316.6|113163|113318.1|113164.1|113311.8|113153.9|14
1736984110000|2025-01-15 23:35:10|113318.5|113162.3|113318.3|113155.7|113318.5|113162.8|113317.7|113154.6|14
1736984120000|2025-01-15 23:35:20|113317.1|113162.8|113319.3|113155.6|113319.4|113162.8|113317.1|113154|11
1736984130000|2025-01-15 23:35:30|113319.2|113154.8|113319|113163.6|113320.7|113163.6|113319|113154.7|11
1736984140000|2025-01-15 23:35:40|113321.8|113152.9|113322.4|113152.5|113322.8|113167.7|113319|113152.5|11
1736984150000|2025-01-15 23:35:50|113322.5|113150.8|113317.6|113152.1|113322.6|113153.1|113317.5|113150.8|10
1736984160000|2025-01-15 23:36:00|113317.5|113152.6|113319.1|113163.5|113320.1|113163.6|113316.7|113152.6|10
1736984170000|2025-01-15 23:36:10|113319.4|113154.6|113320.1|113163.6|113321.3|113164.5|113319.4|113154.6|12
1736984180000|2025-01-15 23:36:20|113320|113164.6|113321.1|113164.5|113321.4|113164.6|113320|113164.5|10
1736984190000|2025-01-15 23:36:30|113320.3|113168.1|113325.4|113151.5|113325.4|113168.1|113320.3|113151.5|9
1736984200000|2025-01-15 23:36:40|113319.6|113167.7|113320.9|113152.3|113322.7|113168|113319.6|113151.6|11
1736984210000|2025-01-15 23:36:50|113321.6|113152.4|113320|113156.5|113321.8|113156.6|113320|113152.4|9
1736984220000|2025-01-15 23:37:00|113320.2|113156.2|113315.7|113155.3|113320.3|113165.2|113313.1|113154.6|13
1736984230000|2025-01-15 23:37:10|113315.6|113155.2|113317.2|113156|113317.2|113156|113315.6|113155|9
1736984240000|2025-01-15 23:37:20|113317.6|113156.4|113312.5|113162.7|113317.6|113165.9|113308.7|113155.1|7
1736984250000|2025-01-15 23:37:30|113317.4|113152.9|113327|113159.4|113327|113159.4|113316.3|113144.3|6
1736984260000|2025-01-15 23:37:40|113326.4|113144|113311.6|113147.7|113326.5|113159.3|113311.6|113143.8|15
1736984270000|2025-01-15 23:37:50|113311|113148.3|113312.6|113147.6|113312.6|113148.4|113310.5|113147.1|13
1736984280000|2025-01-15 23:38:00|113317.4|113152.5|113312.8|113149.5|113318.1|113153.5|113312.8|113149.5|14
1736984290000|2025-01-15 23:38:10|113308|113144.7|113312.2|113146.3|113316|113151.5|113301.2|113144|12
1736984300000|2025-01-15 23:38:20|113313.3|113146.2|113305.8|113142.5|113313.3|113146.2|113305.8|113142.4|10
1736984310000|2025-01-15 23:38:30|113305.6|113142.6|113308.6|113143.2|113308.8|113143.7|113305.6|113142.3|9
1736984320000|2025-01-15 23:38:40|113313.4|113141.3|113314.4|113146.8|113315.6|113147.6|113312.8|113141.3|10
1736984330000|2025-01-15 23:38:50|113312.4|113159.1|113323.1|113146.1|113330|113159.9|113302|113145|13
1736984340000|2025-01-15 23:39:00|113329.5|113146|113319.7|113139.4|113334.2|113147.6|113314.1|113134.2|15
1736984350000|2025-01-15 23:39:10|113319.8|113140.7|113315.8|113140.9|113319.8|113141.7|113315.8|113140.3|11
1736984360000|2025-01-15 23:39:20|113316.5|113142.6|113319.7|113140.8|113319.7|113149.4|113304.9|113140.8|10
1736984370000|2025-01-15 23:39:30|113319.4|113140.5|113324.1|113135.6|113334.2|113149.4|113319.3|113133.2|10
1736984380000|2025-01-15 23:39:40|113324.2|113136.1|113310.2|113137.2|113324.3|113143.9|113292.7|113136|14
1736984390000|2025-01-15 23:39:50|113317|113146.2|113311.5|113143.9|113320.2|113150.9|113311.5|113138.2|13
1736984400000|2025-01-15 23:40:00|113316.7|113150.4|113316|113147.1|113317.1|113150.4|113314.8|113140.4|14
1736984410000|2025-01-15 23:40:10|113315.2|113139.6|113321.3|113139.2|113321.3|113147.6|113305.2|113138.5|13
1736984420000|2025-01-15 23:40:20|113314.8|113147.6|113310.7|113132.4|113322.4|113148.8|113306.6|113128.1|19
1736984430000|2025-01-15 23:40:30|113311.3|113136.5|113308.4|113136|113311.9|113136.5|113308.4|113136|10
1736984440000|2025-01-15 23:40:40|113309|113135.4|113309.6|113134.9|113312.3|113135.7|113308.7|113134.9|12
1736984450000|2025-01-15 23:40:50|113309.1|113135.4|113326.5|113134.9|113326.9|113135.4|113309.1|113134.9|10
1736984460000|2025-01-15 23:41:00|113326.7|113134.2|113327.7|113132.5|113327.7|113134.2|113326.6|113132.5|9
1736984470000|2025-01-15 23:41:10|113328.4|113133.4|113314|113138.3|113329.7|113138.3|113313.7|113133.4|11
1736984480000|2025-01-15 23:41:20|113313.7|113138.1|113313.2|113134.3|113313.9|113138.1|113310.7|113134.3|9
1736984490000|2025-01-15 23:41:30|113311.6|113136.5|113310.9|113136.4|113313|113136.6|113310.9|113136.4|11
1736984500000|2025-01-15 23:41:40|113311|113132.5|113326.3|113126.3|113327.9|113132.5|113311|113123.6|12
1736984510000|2025-01-15 23:41:50|113328|113128|113324.9|113124.9|113328|113128|113324.9|113124.9|11
1736984520000|2025-01-15 23:42:00|113327.2|113127.2|113327.8|113127.8|113327.8|113127.8|113326.4|113126.4|7
1736984530000|2025-01-15 23:42:10|113329.5|113129.5|113311.2|113136.1|113329.5|113136.1|113311.1|113128.6|9
1736984540000|2025-01-15 23:42:20|113311|113130.2|113313.3|113131.4|113313.3|113136.6|113311|113130.2|12
1736984550000|2025-01-15 23:42:30|113312.8|113130.7|113314.6|113133|113314.6|113136.7|113311.3|113130.4|13
1736984560000|2025-01-15 23:42:40|113314.4|113132.7|113330.1|113130.1|113330.7|113132.7|113314.4|113129.8|7
1736984570000|2025-01-15 23:42:50|113330.3|113130.9|113327.9|113127.9|113331.3|113131.3|113327.7|113127.7|7
1736984580000|2025-01-15 23:43:00|113328.1|113128.1|113313.8|113139.6|113329|113139.6|113313.8|113128.1|8
1736984590000|2025-01-15 23:43:10|113315.5|113133.7|113307.5|113131.1|113315.5|113139.8|113285.7|113126.6|16
1736984600000|2025-01-15 23:43:20|113313.3|113142|113314.6|113140|113314.6|113142.8|113306.6|113133.3|15
1736984610000|2025-01-15 23:43:30|113317.6|113133.3|113314.6|113134.3|113317.6|113141.4|113312.4|113133.3|10
1736984620000|2025-01-15 23:43:40|113312.4|113134.2|113313.3|113138.5|113313.3|113145.1|113311.8|113134.2|13
1736984630000|2025-01-15 23:43:50|113313.5|113144.3|113321.7|113146.4|113323.3|113146.4|113312.5|113144.3|10
1736984640000|2025-01-15 23:44:00|113322||113323.2||113324.2||113321.9||6
1736984650000|2025-01-15 23:44:10|113323.1|113146.2|113307.6|113129.2|113323.6|113146.2|113305.7|113129.2|14
1736984660000|2025-01-15 23:44:20|113307.5|113130|113306.3|113126.2|113315.8|113138.4|113306.3|113126.2|14
1736984670000|2025-01-15 23:44:30|113307.1|113134.4|113307|113125.2|113313.6|113134.4|113305.6|113124.9|14
1736984680000|2025-01-15 23:44:40|113304.7|113127.5|113305|113126.2|113306.1|113127.5|113304.7|113126.1|9
1736984690000|2025-01-15 23:44:50|113304.7|113126.5|113305.4|113127.4|113306.5|113127.4|113304.5|113126.5|12
1736984700000|2025-01-15 23:45:00|113305.8|113127.6|113330|113130|113330|113130|113305.8|113127.6|10
1736984710000|2025-01-15 23:45:10|113329.9|113129.9|113329.7|113129.7|113329.9|113129.9|113329.5|113129.5|5
1736984720000|2025-01-15 23:45:20|113328.6|113128.6|113311.1|113127.8|113329.8|113136.1|113311.1|113127.8|8
1736984730000|2025-01-15 23:45:30|113303.9|113123.1|113307.2|113122.7|113308.8|113123.1|113303.9|113122.7|12
1736984740000|2025-01-15 23:45:40|113307.1|113123.8|113308.2|113123.8|113308.6|113123.8|113307.1|113123.8|5
1736984750000|2025-01-15 23:45:50|113310.4|113124.1|113309.5|113124.3|113310.6|113124.3|113309.2|113124.1|6
1736984760000|2025-01-15 23:46:00|113327.9|113127.9|113293.7|113122.7|113328.3|113128.3|113293.7|113115.8|10
1736984770000|2025-01-15 23:46:10|113293.5|113119.6|113297.7|113119.6|113297.7|113119.6|113293.5|113119.6|9
1736984780000|2025-01-15 23:46:20|113296.5|113115.9|113277.5|113120.5|113296.5|113125.7|113277.5|113115.9|12
1736984790000|2025-01-15 23:46:30|113278|113110.7|113310.7|113110.7|113310.7|113110.7|113277.2|113110.7|7
1736984800000|2025-01-15 23:46:40|113310.3|113110.3|113312.2|113112.2|113313|113113|113309.2|113109.2|11
1736984810000|2025-01-15 23:46:50|113313.9|113113.9|113289.7|113113.8|113317.2|113130.8|113255.2|113111|27
1736984820000|2025-01-15 23:47:00|113289.1|113122.8|113271.3|113115.7|113289.2|113122.8|113270.4|113108.5|15
1736984830000|2025-01-15 23:47:10|113270.8||113270.9||113271.2||113270.8||8
1736984840000|2025-01-15 23:47:20|113271|113125.8|113293.4|113111.1|113305|113131.8|113260.7|113111.1|20
1736984850000|2025-01-15 23:47:30|113293.5|113111.5|113290.8|113112.6|113296.2|113118.2|113276.5|113111.5|12
1736984860000|2025-01-15 23:47:40|113290.9|113112.4|113276.6|113118.2|113291|113118.2|113276.5|113112.4|8
1736984870000|2025-01-15 23:47:50|113276.4|113113.1|113310.4|113110.4|113310.7|113113.1|113276.4|113110.1|10
1736984880000|2025-01-15 23:48:00|113316.1|113116.1|113289.2|113125.1|113321.9|113127.8|113260.3|113110.6|15
1736984890000|2025-01-15 23:48:10|113269|113125.7|113300.3|113130.1|113301|113130.1|113260.2|113110|21
1736984900000|2025-01-15 23:48:20|113290.6|113130.8|113295.3|113112|113296.2|113131|113256.1|113103.3|16
1736984910000|2025-01-15 23:48:30|113295.2|113112.1|113262.8|113114.7|113300|113114.7|113262.8|113110.3|10
1736984920000|2025-01-15 23:48:40|113278|113119.6|113295|113112.7|113310.7|113132.7|113261.3|113108.3|21
1736984930000|2025-01-15 23:48:50|113295.1|113112.2|113294|113112.5|113297.1|113112.5|113294|113112.2|11
1736984940000|2025-01-15 23:49:00|113293.5|113113.2|113297.9|113119.1|113302|113119.2|113293.5|113113.2|11
1736984950000|2025-01-15 23:49:10|113298.3|113119.2|113299.1|113119.2|113299.1|113119.2|113297.9|113119.2|9
1736984960000|2025-01-15 23:49:20|113299.9|113119.8|113293.1|113119.3|113299.9|113119.8|113293.1|113119.3|8
1736984970000|2025-01-15 23:49:30|113320.8|113120.8|113314.1|113114.1|113320.8|113120.8|113314.1|113114.1|6
1736984980000|2025-01-15 23:49:40|113313.6|113113.6|113313.3|113113.3|113313.9|113113.9|113310.9|113110.9|12
1736984990000|2025-01-15 23:49:50|113314|113114|113294.2|113114.9|113314.9|113115.8|113290.3|113113.2|10
1736985000000|2025-01-15 23:50:00|113294.5|113115.4|113292.4|113115.7|113295.4|113115.7|113292.4|113115.4|9
1736985010000|2025-01-15 23:50:10|113292.8|113114.5|113293|113113.9|113294.6|113114.5|113292.8|113113.9|13
1736985020000|2025-01-15 23:50:20|113291.8|113114|113308.3|113108.3|113308.9|113114|113291.8|113108.3|5
1736985030000|2025-01-15 23:50:30|113307.6|113107.6|113286.9|113113.5|113309.1|113113.5|113284.9|113107.6|8
1736985040000|2025-01-15 23:50:40|113286.4|113113.6|113296.8|113122.4|113296.8|113122.4|113286.4|113113.6|12
1736985050000|2025-01-15 23:50:50|113296.7|113118.1|113283.7|113120.1|113296.8|113120.1|113269.1|113118.1|8
1736985060000|2025-01-15 23:51:00|113284.7|113125.1|113277.4|113117.9|113285.5|113125.1|113277.1|113117.9|13
1736985070000|2025-01-15 23:51:10|113284.5|113118.7|113277.5|113118.5|113285.5|113118.7|113277.4|113118.5|11
1736985080000|2025-01-15 23:51:20|113278.6|113119.4|113278.8|113118.1|113285.2|113119.4|113277.6|113118.1|9
1736985090000|2025-01-15 23:51:30|113279.2|113119.4|113313.2|113114.1|113315.1|113119.4|113279.2|113114.1|6
1736985100000|2025-01-15 23:51:40|113313.3|113114.3|113306|113106|113314.3|113114.3|113302.7|113106|15
1736985110000|2025-01-15 23:51:50|113306.2|113106.2|113304.5|113104.5|113308.1|113110|113297.5|113104.5|12
1736985120000|2025-01-15 23:52:00|113284.3|113113.3|113292.4|113117.5|113292.9|113131.3|113258.3|113113.3|18
1736985130000|2025-01-15 23:52:10|113292.5|113118.1|113289.4|113121.4|113292.5|113126.8|113289.3|113118.1|10
1736985140000|2025-01-15 23:52:20|113289.3|113121.9|113295.4|113133.1|113296|113135.6|113271.9|113121.9|15
1736985150000|2025-01-15 23:52:30|113295.5|113132.7|113295.2|113133.1|113295.5|113133.1|113271.9|113132.7|11
1736985160000|2025-01-15 23:52:40|113294.9|113133.4|113295.6|113133.4|113295.6|113133.4|113294.8|113133.4|7
1736985170000|2025-01-15 23:52:50|113295.1|113133.1|113291.9|113122.9|113295.4|113133.1|113288.7|113122.9|15
1736985180000|2025-01-15 23:53:00|113292.5|113121.6|113294.5|113121.7|113294.5|113121.7|113291.6|113121.6|11
1736985190000|2025-01-15 23:53:10|113292.8|113123.8|113293.5|113124|113293.6|113124.2|113292.8|113123.8|9
1736985200000|2025-01-15 23:53:20|113293|113123.9|113321.1|113121.1|113321.5|113123.9|113293|113120.6|8
1736985210000|2025-01-15 23:53:30|113321.4|113121.4|113320.6|113120.6|113321.7|113121.7|113320.6|113120.6|5
1736985220000|2025-01-15 23:53:40|113320.3|113120.3|113261.6|113126.7|113321.2|113126.7|113261.6|113120.1|11
1736985230000|2025-01-15 23:53:50|113284.5|113120.7|113283.5|113121.8|113284.5|113121.8|113283.5|113120.7|3
1736985240000|2025-01-15 23:54:00|113261.6|113120.8|113261.6|113117.7|113294.6|113120.8|113261.6|113117.7|12
1736985250000|2025-01-15 23:54:10|113283.7|113118|113317.9|113117.9|113317.9|113119|113281.5|113116.5|7
1736985260000|2025-01-15 23:54:20|113316.5|113116.5|113318.5|113118.5|113318.5|113118.5|113316.5|113116.5|5
1736985270000|2025-01-15 23:54:30|113318.7|113118.7|113318|113118|113318.7|113118.7|113318|113118|2
1736985280000|2025-01-15 23:54:40|113282.1|113117|113282.5|113116.9|113282.5|113117|113282.1|113116.9|3
1736985290000|2025-01-15 23:54:50|113281.5|113117|113281.5|113117|113289.9|113119.3|113281.5|113117|6
1736985300000|2025-01-15 23:55:00|113282.5|113119.3|113293.2|113119.4|113293.2|113119.4|113260.1|113117|11
1736985310000|2025-01-15 23:55:10|113292.1|113118.9|113315.9|113115.9|113318.9|113118.9|113292.1|113115.9|7
1736985320000|2025-01-15 23:55:20|113318.1|113118.1|113258.7|113124.1|113319.8|113131.7|113258.7|113116.2|8
1736985330000|2025-01-15 23:55:30|113287.8|113120.6|113281|113117.2|113287.8|113120.6|113278.7|113117.2|5
1736985340000|2025-01-15 23:55:40|113281.1|113119.5|113292.1|113116.7|113298.2|113119.5|113281.1|113116.7|10
1736985350000|2025-01-15 23:55:50|113293.4|113110.9|113310.9|113110.9|113310.9|113110.9|113291.7|113110.9|4
1736985360000|2025-01-15 23:56:00|113310.8|113110.8|113310.4|113110.4|113310.8|113110.8|113310.2|113110.2|6
1736985370000|2025-01-15 23:56:10|113311.2|113111.2|113309.6|113109.6|113311.2|113111.2|113309.6|113109.6|3
1736985380000|2025-01-15 23:56:20|113310|113110|113288|113115.3|113310|113120.3|113271.9|113109.7|7
1736985390000|2025-01-15 23:56:30|113273.9|113120.3|113292.4|113124.9|113292.5|113124.9|113273.9|113115.3|10
1736985400000|2025-01-15 23:56:40|113291.3|113125|113291.4|113125|113291.4|113125|113290.9|113125|7
1736985410000|2025-01-15 23:56:50|113291.2|113125.2|113290.6|113126|113291.2|113126|113290.5|113125.2|7
1736985420000|2025-01-15 23:57:00|113266.1|113131.2|113267.1|113120.8|113285.8|113131.2|113255.7|113119.1|13
1736985430000|2025-01-15 23:57:10|113282.4|113115.3|113275.9|113111.3|113283.8|113122.9|113247.8|113108.1|11
1736985440000|2025-01-15 23:57:20|113274.7|113110.4|113276.4|113111.2|113276.4|113111.2|113274.6|113110.4|11
1736985450000|2025-01-15 23:57:30|113276.9|113111.1|113276.2|113110.9|113276.9|113111.1|113275.7|113110.9|10
1736985460000|2025-01-15 23:57:40|113276.3|113110.8|113276.5|113110.6|113276.5|113110.8|113276.2|113110.6|6
1736985470000|2025-01-15 23:57:50|113305|113106.1|113305.6|113105.6|113305.6|113106.1|113305|113105.6|5
1736985480000|2025-01-15 23:58:00|113305.7|113105.9|113301.9|113102.5|113306.3|113106.3|113301.9|113102.5|8
1736985490000|2025-01-15 23:58:10|113301.3|113110.2|113277.1|113109.7|113302.1|113110.2|113275.5|113109.7|9
1736985500000|2025-01-15 23:58:20|113277.2|113109.6|113277.1|113109.6|113277.3|113109.6|113277.1|113109.6|7
1736985510000|2025-01-15 23:58:30|113277|113109.7|113276.9|113109.9|113277.1|113109.9|113276.9|113109.7|5
1736985520000|2025-01-15 23:58:40|113276.1|113109.7|113304.8|113104.8|113304.8|113114|113248.9|113102|11
1736985530000|2025-01-15 23:58:50|113305.1|113105.1|113304.1|113104.1|113305.1|113105.1|113303.3|113103.3|7
1736985540000|2025-01-15 23:59:00|113304.4|113104.4|113273.3|113103.2|113306.1|113106.1|113273.3|113098.3|16
1736985550000|2025-01-15 23:59:10|113272.9|113102.3|113272.1|113102.3|113272.9|113102.3|113270.8|113102.3|5
1736985560000|2025-01-15 23:59:20|113274.6|113104.5|113277.3|113104.7|113277.5|113104.7|113274.6|113104.5|8
1736985570000|2025-01-15 23:59:30|113277.2|113105.7|113306.1|113106.1|113306.1|113106.1|113265.4|113105.7|8
1736985580000|2025-01-15 23:59:40|113306.2|113106.2|113270.9|113113.9|113306.9|113113.9|113252.9|113106.2|13
1736985590000|2025-01-15 23:59:50|113278.5|113113.2|113278.2|113111.6|113278.5|113113.2|113252.9|113111.6|7
1736985600000|2025-01-16 00:00:00|113278.3|113111.1|113273.4|113103.8|113279.7|113111.1|113272.8|113103.5|13
1736985610000|2025-01-16 00:00:10|113274.3|113101.5|113265.5|113091|113274.3|113107.5|113242.3|113091|15
1736985620000|2025-01-16 00:00:20|113266|113091.2|113264.4|113091.2|113266|113091.2|113264.3|113091.2|8
1736985630000|2025-01-16 00:00:30|113264.5|113091.5|113244.7|113109|113266.1|113109|113244.7|113091.5|13
1736985640000|2025-01-16 00:00:40|113268.1|113104.2|113263.9|113094.4|113270.1|113109|113244.7|113094.4|16
1736985650000|2025-01-16 00:00:50|113263.5|113100.1|113247.9|113100.1|113263.5|113100.1|113247.8|113100.1|7
1736985660000|2025-01-16 00:01:00|113247.4|113094.7|113262.7|113095.2|113265.3|113095.2|113247.4|113094.4|14
1736985670000|2025-01-16 00:01:10|113264.7|113095.4|113286.2|113086.2|113286.2|113095.4|113263.5|113086.2|12
1736985680000|2025-01-16 00:01:20|113286.5|113086.5|113266.7|113106.3|113287|113106.3|113266.7|113086.5|8
1736985690000|2025-01-16 00:01:30|113266.9|113104.6|113267.4|113104.8|113269.2|113104.8|113266.9|113104.6|12
1736985700000|2025-01-16 00:01:40|113267.5|113104.9|113267.8|113105|113267.8|113105|113267.3|113104.9|8
1736985710000|2025-01-16 00:01:50|113267.7|113105.2|113289.7|113093|113293.2|113105.2|113267.7|113092.7|10
1736985720000|2025-01-16 00:02:00|113288.8|113093.3|113283.2|113093.7|113288.8|113097.7|113283.1|113093.3|15
1736985730000|2025-01-16 00:02:10|113285.9|113094.5|113266.8|113107.8|113289.3|113113.5|113265.7|113094.2|14
1736985740000|2025-01-16 00:02:20|113266.6|113107.7|113276.6|113118.5|113276.6|113118.5|113265.5|113107.7|11
1736985750000|2025-01-16 00:02:30|113276.4|113119.2|113276.9|113119|113277.7|113119.2|113276.4|113118.9|11
1736985760000|2025-01-16 00:02:40|113278|113117.7|113276.2|113120.3|113278|113123.7|113253.9|113117|12
1736985770000|2025-01-16 00:02:50|113276.3|113119.5|113299.9|113111|113299.9|113119.5|113276.3|113111|6
1736985780000|2025-01-16 00:03:00|113300|113113.6|113271|113112.9|113300.5|113122.8|113247.5|113092.7|20
1736985790000|2025-01-16 00:03:10|113270.9|113112.4|113269.4|113113.1|113272|113113.1|113269.4|113111.9|11
1736985800000|2025-01-16 00:03:20|113269.5|113113|113273.2|113113|113273.2|113113|113269.5|113113|6
1736985810000|2025-01-16 00:03:30|113271.7|113115.2|113273.9|113114.1|113304|113120.5|113271.7|113102.5|16
1736985820000|2025-01-16 00:03:40|113275.1|113113.6|113276.4|113116.7|113283.8|113127.1|113273.6|113113.6|14
1736985830000|2025-01-16 00:03:50|113279.3|113116.4|113314.2|113114.2|113329.5|113204.1|113254.1|113113.4|17
1736985840000|2025-01-16 00:04:00|113317.1|113117.1|113230.6|113180.6|113317.1|113186.7|113230.6|113110.4|32
1736985850000|2025-01-16 00:04:10|113230.3|113180.3|113233.6|113183.6|113275.2|113190.9|113230.3|113144.2|22
1736985860000|2025-01-16 00:04:20|113233.5|113183.5|113235|113185|113235|113185|113231.2|113181.2|9
1736985870000|2025-01-16 00:04:30|113234.2|113184.2|113233.6|113183.6|113239.9|113189.9|113231.3|113181.3|24
1736985880000|2025-01-16 00:04:40|113230.3|113180.3|113227.9|113177.9|113273.7|113182.5|113219.9|113142.7|24
1736985890000|2025-01-16 00:04:50|113230.8|113180.8|113203.6|113153.6|113231.3|113181.3|113197.1|113147.1|34
1736985900000|2025-01-16 00:05:00|113205.1|113155.1|113216.7|113166.7|113264.4|113171.6|113196.9|113127.3|24
1736985910000|2025-01-16 00:05:10|113253.7|113128.4|113215.2|113165.2|113255.5|113165.2|113214.1|113124.9|12
1736985920000|2025-01-16 00:05:20|113209.6|113159.6|113258|113130.1|113261.3|113182.2|113197.7|113122|46
1736985930000|2025-01-16 00:05:30|113261|113134|113217.2|113167.2|113261|113175.4|113213.6|113126.1|46
1736985940000|2025-01-16 00:05:40|113217.5|113167.5|113254.7|113128.8|113256.3|113171.6|113204.9|113125.5|23
1736985950000|2025-01-16 00:05:50|113216.2|113166.2|113251.6|113125.5|113257|113176.3|113213.2|113114.3|19
1736985960000|2025-01-16 00:06:00|113251.7|113167.3|113217.6|113167.6|113251.9|113175.7|113213.6|113125.9|22
1736985970000|2025-01-16 00:06:10|113214.3|113164.3|113218.8|113168.8|113265.1|113181.2|113205.5|113131.9|43
1736985980000|2025-01-16 00:06:20|113215.4|113165.4|113219.3|113169.3|113253.9|113188.3|113212.6|113128.9|34
1736985990000|2025-01-16 00:06:30|113218.8|113168.8|113232.7|113182.7|113253.9|113187|113217.7|113127.3|26
1736986000000|2025-01-16 00:06:40|113233|113183|113222.5|113172.5|113264.2|113185.3|113208.4|113131.7|29
1736986010000|2025-01-16 00:06:50|113222.3|113172.3|113250.7|113110.9|113274.4|113187.1|113220.9|113110.9|30
1736986020000|2025-01-16 00:07:00|113250.5|113110.7|113191.4|113141.4|113250.5|113141.9|113190.7|113110.7|11
1736986030000|2025-01-16 00:07:10|113194.9|113144.9|113201.4|113151.4|113201.4|113151.4|113191.2|113141.2|9
1736986040000|2025-01-16 00:07:20|113201.5|113151.5|113222.4|113172.4|113226.1|113176.1|113197.4|113147.4|31
1736986050000|2025-01-16 00:07:30|113222.5|113172.5|113222.5|113172.5|113222.5|113172.5|113221.6|113171.6|8
1736986060000|2025-01-16 00:07:40|113222.4|113172.4|113218.6|113168.6|113222.5|113172.5|113218.6|113168.6|9
1736986070000|2025-01-16 00:07:50|113221.9|113171.9|113219.1|113169.1|113223|113173|113219|113169|17
1736986080000|2025-01-16 00:08:00|113218.8|113168.8|113223.3|113173.3|113225|113175|113218.7|113168.7|17
1736986090000|2025-01-16 00:08:10|113234.9|113184.9|113224.2|113174.2|113238.6|113188.6|113221.2|113171.2|40
1736986100000|2025-01-16 00:08:20|113229.2|113179.2|113226.6|113176.6|113232.4|113182.4|113208.6|113158.6|25
1736986110000|2025-01-16 00:08:30|113231.4|113181.4|113215.7|113165.7|113231.7|113181.7|113205.6|113155.6|32
1736986120000|2025-01-16 00:08:40|113216.3|113166.3|113226.8|113176.8|113239.8|113189.8|113211.8|113161.8|47
1736986130000|2025-01-16 00:08:50|113222|113172|113222|113172|113222|113172|113222|113172|1
1736986140000|2025-01-16 00:09:00|113227.5|113177.5|113234.1|113184.1|113234.2|113184.2|113221.9|113171.9|8
1736986150000|2025-01-16 00:09:10|113233.5|113183.5|113233.8|113183.8|113233.8|113183.8|113233.4|113183.4|5
1736986160000|2025-01-16 00:09:20|113239.3|113189.3|113229.8|113179.8|113239.3|113189.3|113222.7|113172.7|6
1736986170000|2025-01-16 00:09:30|113221.1|113171.1|113229.8|113179.8|113244.2|113194.2|113216.8|113166.8|30
1736986180000|2025-01-16 00:09:40|113228.8|113178.8|113224.7|113174.7|113229.4|113179.4|113224.4|113174.4|7
1736986190000|2025-01-16 00:09:50|113224.4|113174.4|113220|113170|113224.6|113174.6|113218.7|113168.7|8
1736986200000|2025-01-16 00:10:00|113219.5|113169.5|113221.5|113171.5|113233.1|113183.1|113208.8|113158.8|14
1736986210000|2025-01-16 00:10:10|113221.6|113171.6|113223.5|113173.5|113266.2|113193.3|113214.2|113140|22
1736986220000|2025-01-16 00:10:20|113218.3|113168.3|113232.4|113182.4|113232.6|113182.6|113211.7|113161.7|10
1736986230000|2025-01-16 00:10:30|113222.1|113172.1|113217.1|113167.1|113226.3|113176.3|113217.1|113167.1|4
1736986240000|2025-01-16 00:10:40|113209.5|113159.5|113224.7|113174.7|113232.6|113182.6|113209.5|113159.5|10
1736986250000|2025-01-16 00:10:50|113217.8|113167.8|113236.7|113186.7|113279.7|113191.2|113216.6|113149.6|17
1736986260000|2025-01-16 00:11:00|113240.3|113190.3|113234.4|113184.4|113284.3|113196.3|113214.2|113146.8|45
1736986270000|2025-01-16 00:11:10|113219.2|113169.2|113221.2|113171.2|113240.2|113190.2|113215.5|113165.5|20
1736986280000|2025-01-16 00:11:20|113215.6|113165.6|113227.1|113177.1|113233.8|113183.8|113215.6|113165.6|14
1736986290000|2025-01-16 00:11:30|113227.8|113177.8|113228.2|113178.2|113233.1|113183.1|113227.8|113177.8|9
1736986300000|2025-01-16 00:11:40|113231.9|113181.9|113227.7|113177.7|113233.8|113183.8|113227.7|113177.7|11
1736986310000|2025-01-16 00:11:50|113231.1|113181.1|113236.4|113186.4|113271.5|113190|113219.7|113144.7|37
1736986320000|2025-01-16 00:12:00|113240.9|113190.9|113237.4|113187.4|113252.5|113202.5|113231.4|113181.4|20
1736986330000|2025-01-16 00:12:10|113237|113187|113231.9|113181.9|113239.4|113189.4|113231.9|113181.9|7
1736986340000|2025-01-16 00:12:20|113227|113177|113226.7|113176.7|113237.3|113187.3|113221.2|113171.2|7
1736986350000|2025-01-16 00:12:30|113221.2|113171.2|113223.5|113173.5|113229.5|113179.5|113215.6|113165.6|7
1736986370000|2025-01-16 00:12:50|113229.9|113179.9|113234.3|113184.3|113234.4|113184.4|113229.9|113179.9|5
1736986380000|2025-01-16 00:13:00|113234.1|113184.1|113223.3|113173.3|113234.1|113184.1|113217.6|113167.6|7
1736986390000|2025-01-16 00:13:10|113216.8|113166.8|113222.4|113172.4|113230.2|113180.2|113216.8|113166.8|13
1736986400000|2025-01-16 00:13:20|113227.5|113177.5|113231.2|113181.2|113231.2|113181.2|113219.7|113169.7|9
1736986410000|2025-01-16 00:13:30|113231.1|113181.1|113230.6|113180.6|113231.2|113181.2|113230.5|113180.5|5
1736986420000|2025-01-16 00:13:40|113230.7|113180.7|113223.7|113173.7|113233.8|113183.8|113223.7|113173.7|9
1736986430000|2025-01-16 00:13:50|113228.4|113178.4|113228.4|113178.4|113239.3|113189.3|113228.4|113178.4|4
1736986440000|2025-01-16 00:14:00|113223.1|113173.1|113233.8|113183.8|113233.8|113183.8|113223.1|113173.1|5
1736986450000|2025-01-16 00:14:10|113223.1|113173.1|113223.1|113173.1|113234|113184|113211.5|113161.5|8
1736986460000|2025-01-16 00:14:20|113233.8|113183.8|113231|113181|113252.3|113202.3|113215.3|113165.3|26
1736986470000|2025-01-16 00:14:30|113228.1|113178.1|113223.2|113173.2|113230.9|113180.9|113216.2|113166.2|10
1736986480000|2025-01-16 00:14:40|113229.6|113179.6|113229.5|113179.5|113250|113200|113221.5|113171.5|20
1736986490000|2025-01-16 00:14:50|113241.1|113191.1|113231.9|113181.9|113247|113197|113229.5|113179.5|15
1736986500000|2025-01-16 00:15:00|113228.4|113178.4|113231.1|113181.1|113283.6|113196.4|113222.4|113133.9|40
1736986510000|2025-01-16 00:15:10|113230|113180|113234.3|113184.3|113234.3|113184.3|113222|113172|17
1736986520000|2025-01-16 00:15:20|113234.8|113184.8|113234.4|113184.4|113234.9|113184.9|113234.4|113184.4|7
1736986530000|2025-01-16 00:15:30|113234.3|113184.3|113231.3|113181.3|113234.4|113184.4|113230.8|113180.8|7
1736986540000|2025-01-16 00:15:40|113231.2|113181.2|113229.7|113179.7|113231.2|113181.2|113229.7|113179.7|2
1736986550000|2025-01-16 00:15:50|113229.9|113179.9|113229.5|113179.5|113229.9|113179.9|113229.5|113179.5|5
1736986560000|2025-01-16 00:16:00|113229.2|113179.2|113248.9|113198.9|113249.3|113199.3|113229.2|113179.2|6
1736986570000|2025-01-16 00:16:10|113249.7|113199.7|113229|113179|113296.4|113199.7|113226.9|113162.9|8
1736986580000|2025-01-16 00:16:20|113228.8|113178.8|113229.1|113179.1|113229.3|113179.3|113228.8|113178.8|5
1736986590000|2025-01-16 00:16:30|113229|113179|113228.7|113178.7|113229.6|113179.6|113228.7|113178.7|5
1736986600000|2025-01-16 00:16:40|113247.9|113197.9|113229.1|113179.1|113247.9|113197.9|113228|113178|5
1736986610000|2025-01-16 00:16:50|113235.5|113185.5|113227|113177|113239.6|113189.6|113226.1|113176.1|20
1736986620000|2025-01-16 00:17:00|113226.6|113176.6|113255.4|113205.4|113285.5|113205.4|113220.9|113153.6|26
1736986630000|2025-01-16 00:17:10|113255.2|113205.2|113231.8|113181.8|113291.8|113209.3|113213|113155.1|36
1736986640000|2025-01-16 00:17:20|113230.6|113180.6|113230.2|113180.2|113281.7|113187.2|113212|113151.1|18
1736986650000|2025-01-16 00:17:30|113230.1|113180.1|113231.2|113181.2|113231.2|113181.2|113226.3|113176.3|4
1736986660000|2025-01-16 00:17:40|113230.5|113180.5|113230.4|113180.4|113230.5|113180.5|113230.4|113180.4|2
1736986670000|2025-01-16 00:17:50|113230.5|113180.5|113233.8|113183.8|113265.4|113190.7|113226.6|113139.5|14
1736986680000|2025-01-16 00:18:00|113234.1|113184.1|113224.5|113174.5|113234.9|113184.9|113224.5|113174.5|8
1736986690000|2025-01-16 00:18:10|113224.4|113174.4|113234.4|113184.4|113235.2|113185.2|113224.4|113174.4|7
1736986700000|2025-01-16 00:18:20|113234|113184|113300|113125|113301|113184.6|113224.9|113125|9
1736986710000|2025-01-16 00:18:30|113302.4||113291.9||113302.7||113291.9||8
1736986720000|2025-01-16 00:18:40|113292.8|113188.1|113216.5|113166.5|113292.8|113209.4|113216.5|113166.5|32
1736986730000|2025-01-16 00:18:50|113222.5|113172.5|113236.2|113186.2|113236.3|113186.3|113222.5|113172.5|9
1736986740000|2025-01-16 00:19:00|113236|113186|113257.4|113207.4|113352.8|113233.7|113231.8|113144.5|25
1736986750000|2025-01-16 00:19:10|113253.9|113203.9|113253.2|113203.2|113257.8|113207.8|113246.9|113196.9|11
1736986760000|2025-01-16 00:19:20|113253.1|113203.1|113252.5|113202.5|113253.2|113203.2|113252.3|113202.3|4
1736986770000|2025-01-16 00:19:30|113286.7|113159.9|113252.4|113202.4|113286.7|113202.4|113251.7|113159.9|4
1736986780000|2025-01-16 00:19:40|113256.8|113206.8|113250.5|113200.5|113296.7|113212|113248.4|113165.7|22
1736986790000|2025-01-16 00:19:50|113250.4|113200.4|113246.2|113196.2|113293.4|113201.7|113240.5|113159.8|17
1736986800000|2025-01-16 00:20:00|113245.9|113195.9|113249.1|113199.1|113250.6|113200.6|113240.2|113190.2|22
1736986810000|2025-01-16 00:20:10|113250.4|113200.4|113241.5|113191.5|113251.7|113201.7|113235.2|113185.2|57
1736986820000|2025-01-16 00:20:20|113237.4|113187.4|113243|113193|113248.7|113198.7|113234.4|113184.4|41
1736986830000|2025-01-16 00:20:30|113251.2|113201.2|113252.1|113202.1|113298.9|113212.3|113232.7|113162.5|40
1736986840000|2025-01-16 00:20:40|113251.7|113201.7|113314.7|113182.3|113351.7|113212.1|113243.1|113137.2|33
1736986850000|2025-01-16 00:20:50|113317.9|113186.6|113258|113208|113317.9|113223.8|113239.5|113186.6|33
1736986860000|2025-01-16 00:21:00|113262.7|113212.7|113256.6|113206.6|113305.2|113217.1|113248.2|113169.8|24
1736986870000|2025-01-16 00:21:10|113255.6|113205.6|113252.7|113202.7|113262.9|113212.9|113245.6|113195.6|27
1736986880000|2025-01-16 00:21:20|113252.8|113202.8|113251.2|113201.2|113256.7|113206.7|113240.2|113190.2|10
1736986890000|2025-01-16 00:21:30|113244.7|113194.7|113274.1|113224.1|113282.3|113232.3|113244.7|113194.7|36
1736986900000|2025-01-16 00:21:40|113273.8|113223.8|113259.5|113209.5|113273.8|113223.8|113247.8|113197.8|28
1736986910000|2025-01-16 00:21:50|113259.6|113209.6|113257.7|113207.7|113262.9|113212.9|113250.7|113200.7|14
1736986920000|2025-01-16 00:22:00|113258.4|113208.4|113257.2|113207.2|113263.5|113213.5|113240.1|113190.1|33
1736986930000|2025-01-16 00:22:10|113256.7|113206.7|113258.9|113208.9|113309.9|113214.3|113244|113180.9|34
1736986940000|2025-01-16 00:22:20|113259|113209|113242.3|113192.3|113263.9|113213.9|113242.3|113192.3|12
1736986950000|2025-01-16 00:22:30|113253.6|113203.6|113261.8|113211.8|113296.9|113213.6|113252.8|113167.4|31
1736986960000|2025-01-16 00:22:40|113257.8|113207.8|113258.7|113208.7|113258.7|113208.7|113253.9|113203.9|12
1736986970000|2025-01-16 00:22:50|113258.6|113208.6|113253.9|113203.9|113258.6|113208.6|113253.9|113203.9|7
1736986980000|2025-01-16 00:23:00|113254.1|113204.1|113254.1|113204.1|113257.1|113207.1|113253.7|113203.7|8
1736986990000|2025-01-16 00:23:10|113253.7|113203.7|113254.6|113204.6|113260.9|113210.9|113253.6|113203.6|15
1736987000000|2025-01-16 00:23:20|113254.3|113204.3|113242.1|113192.1|113256.4|113206.4|113240|113190|32
1736987010000|2025-01-16 00:23:30|113242.2|113192.2|113260.7|113210.7|113270.8|113220.8|113239.4|113189.4|35
1736987020000|2025-01-16 00:23:40|113260.6|113210.6|113252.4|113202.4|113294.2|113210.6|113233.5|113164.1|23
1736987030000|2025-01-16 00:23:50|113252.2|113202.2|113238.8|113188.8|113252.2|113202.2|113238.8|113188.8|7
1736987040000|2025-01-16 00:24:00|113249.4|113199.4|113245.7|113195.7|113249.4|113199.4|113244.9|113194.9|8
1736987050000|2025-01-16 00:24:10|113245.8|113195.8|113245.6|113195.6|113245.8|113195.8|113245.6|113195.6|3
1736987060000|2025-01-16 00:24:20|113245.7|113195.7|113245.7|113195.7|113245.7|113195.7|113245.6|113195.6|3
1736987070000|2025-01-16 00:24:30|113321.7|113128.7|113310.4|113128.7|113321.7|113128.7|113310.1|113128.7|6
1736987080000|2025-01-16 00:24:40|113310.2|113200.7|113299.9|113168.9|113310.2|113203.1|113247.2|113157.5|14
1736987090000|2025-01-16 00:24:50|113267.1|113217.1|113252.8|113202.8|113267.1|113217.1|113238.2|113188.2|43
1736987100000|2025-01-16 00:25:00|113251.5|113201.5|113243.3|113193.3|113255.7|113205.7|113237.8|113187.8|38
1736987110000|2025-01-16 00:25:10|113238.9|113188.9|113246.7|113196.7|113252.1|113202.1|113233.4|113183.4|25
1736987120000|2025-01-16 00:25:20|113243.4|113193.4|113254.1|113204.1|113255.3|113205.3|113241.2|113191.2|45
1736987130000|2025-01-16 00:25:30|113248.6|113198.6|113251.4|113201.4|113261.4|113211.4|113247.9|113197.9|48
1736987140000|2025-01-16 00:25:40|113250.5|113200.5|113246.8|113196.8|113291.9|113201.5|113228.5|113162.1|21
1736987150000|2025-01-16 00:25:50|113246.6|113196.6|113246.6|113196.6|113246.7|113196.7|113246.2|113196.2|10
1736987160000|2025-01-16 00:26:00|113246.7|113196.7|113246.8|113196.8|113246.9|113196.9|113246.5|113196.5|5
1736987170000|2025-01-16 00:26:10|113246.7|113196.7|113301.7|113133.6|113315.9|113197.1|113246.7|113133.6|8
1736987180000|2025-01-16 00:26:20|113301.8|113134|113314|113132.6|113315.4|113134|113301.6|113132.6|11
1736987190000|2025-01-16 00:26:30|113314.3|113132.8|113245.6|113195.6|113314.4|113195.6|113245.3|113132.8|9
1736987200000|2025-01-16 00:26:40|113245|113195|113243.4|113193.4|113245|113195|113243.4|113193.4|10
1736987210000|2025-01-16 00:26:50|113243.2|113193.2|113243.6|113193.6|113244|113194|113243.2|113193.2|8
1736987220000|2025-01-16 00:27:00|113278.5|113148.2|113247.2|113197.2|113284|113203.4|113223.7|113148.2|36
1736987230000|2025-01-16 00:27:10|113241.6|113191.6|113240.2|113190.2|113247|113197|113240.2|113190.2|11
1736987240000|2025-01-16 00:27:20|113245.2|113195.2|113246|113196|113246.9|113196.9|113245.2|113195.2|8
1736987250000|2025-01-16 00:27:30|113247.1|113197.1|113326.3|113130.1|113328.5|113197.1|113241|113129.9|10
1736987260000|2025-01-16 00:27:40|113330.6|113130.6|113247|113197|113331.5|113200.7|113235|113130.1|23
1736987270000|2025-01-16 00:27:50|113250.9|113200.9|113256|113206|113289.4|113211.6|113242.3|113162.6|33
1736987280000|2025-01-16 00:28:00|113256.3|113206.3|113247.9|113197.9|113263.2|113213.2|113247.9|113197.9|28
1736987290000|2025-01-16 00:28:10|113247.8|113197.8|113250.8|113200.8|113256.5|113206.5|113247.6|113197.6|17
1736987300000|2025-01-16 00:28:20|113251|113201|113245.7|113195.7|113251.2|113201.2|113245.1|113195.1|11
1736987310000|2025-01-16 00:28:30|113245.9|113195.9|113246|113196|113247|113197|113236.2|113186.2|11
1736987320000|2025-01-16 00:28:40|113246.2|113196.2|113243.2|113193.2|113249.4|113199.4|113233.1|113183.1|21
1736987330000|2025-01-16 00:28:50|113253.5|113203.5|113219|113169|113271.9|113206.6|113212.4|113144.3|34
1736987340000|2025-01-16 00:29:00|113224|113174|113233|113183|113274.4|113184.3|113211.8|113141.3|33
1736987350000|2025-01-16 00:29:10|113230.2|113180.2|113220|113170|113230.2|113180.2|113201.2|113151.2|20
1736987360000|2025-01-16 00:29:20|113226|113176|113228.3|113178.3|113239|113189|113209.5|113159.5|26
1736987370000|2025-01-16 00:29:30|113228.4|113178.4|113233.8|113183.8|113233.8|113183.8|113228.3|113178.3|3
1736987380000|2025-01-16 00:29:40|113233.7|113183.7|113229.9|113179.9|113236.3|113186.3|113224.6|113174.6|8
1736987390000|2025-01-16 00:29:50|113226.9|113176.9|113212.6|113162.6|113252.6|113202.6|113206.6|113156.6|19
1736987400000|2025-01-16 00:30:00|113208.3|113158.3|113195.5|113145.5|113321.7|113203.1|113175.7|113109.5|50
1736987410000|2025-01-16 00:30:10|113243|113105.2|113247.7|113120.1|113248.5|113163.7|113185.5|113098.7|39
1736987420000|2025-01-16 00:30:20|113250.5|113123.9|113285.7|113085.7|113292.4|113165.7|113183.3|113085.7|42
1736987430000|2025-01-16 00:30:30|113282.9|113082.9|113188.2|113138.2|113283.3|113151.7|113172.5|113082.9|31
1736987440000|2025-01-16 00:30:40|113189.7|113139.7|113194.1|113144.1|113244.4|113154|113178.6|113108.2|18
1736987450000|2025-01-16 00:30:50|113245.7|113109.9|113205.4|113155.4|113249.4|113155.9|113171|113109.9|21
1736987460000|2025-01-16 00:31:00|113202|113152|113205.3|113155.3|113246.4|113165.2|113188.8|113116.8|19
1736987470000|2025-01-16 00:31:10|113208.4|113158.4|113210|113160|113230.5|113180.5|113197.1|113147.1|29
1736987480000|2025-01-16 00:31:20|113208.8|113158.8|113211.6|113161.6|113220.1|113170.1|113191.7|113141.7|15
1736987490000|2025-01-16 00:31:30|113207.5|113157.5|113199.8|113149.8|113212.6|113162.6|113199.8|113149.8|10
1736987500000|2025-01-16 00:31:40|113190|113140|113243|113109|113243|113152.3|113182.4|113109|15
1736987510000|2025-01-16 00:31:50|113245.8|113111.8|113200.1|113150.1|113245.9|113165.3|113198.6|113109.1|22
1736987520000|2025-01-16 00:32:00|113207.8|113157.8|113212.5|113162.5|113288.4|113171.2|113180|113076.1|32
1736987530000|2025-01-16 00:32:10|113198.7|113148.7|113245.4|113109|113252.6|113160.3|113179.9|113094.5|30
1736987540000|2025-01-16 00:32:20|113237.3|113110.9|113193.4|113143.4|113240.2|113147.5|113191.3|113109.6|16
1736987550000|2025-01-16 00:32:30|113193.8|113143.8|113194.6|113144.6|113205.3|113155.3|113181.4|113131.4|12
1736987560000|2025-01-16 00:32:40|113183.8|113133.8|113191.3|113141.3|113234.7|113153.5|113178.2|113103.2|15
1736987570000|2025-01-16 00:32:50|113196.9|113146.9|113183.4|113133.4|113286.1|113167.5|113183.4|113074.1|31
1736987580000|2025-01-16 00:33:00|113183.5|113133.5|113277.8|113079.8|113279|113159|113168.2|113079.8|32
1736987590000|2025-01-16 00:33:10|113274|113074|113194.7|113144.7|113274.9|113149.2|113182.9|113072.4|15
1736987600000|2025-01-16 00:33:20|113194.3|113144.3|113192|113142|113200.8|113150.8|113189.8|113139.8|20
1736987610000|2025-01-16 00:33:30|113197.3|113147.3|113226.9|113098.2|113230.1|113148.7|113191.4|113098.2|11
1736987620000|2025-01-16 00:33:40|113227.3|113097.9|113266.1|113070.8|113275|113153|113186.5|113070.8|19
1736987630000|2025-01-16 00:33:50|113264.4|113071.7|113181.9|113131.9|113264.4|113150.4|113181.9|113071.7|27
1736987640000|2025-01-16 00:34:00|113180.7|113130.7|113192|113142|113192.2|113142.2|113180.7|113130.7|25
1736987650000|2025-01-16 00:34:10|113192.1|113142.1|113260.7|113083|113273.4|113151.6|113177.8|113068.6|29
1736987660000|2025-01-16 00:34:20|113268.7|113079.7|113192.6|113142.6|113274.1|113162.6|113185.3|113074.1|41
1736987670000|2025-01-16 00:34:30|113195.7|113145.7|113195.6|113145.6|113229.2|113152.8|113180.2|113095.5|27
1736987680000|2025-01-16 00:34:40|113199|113149|113192.2|113142.2|113200.3|113150.3|113171.7|113121.7|29
1736987690000|2025-01-16 00:34:50|113192|113142|113267.5|113075.5|113277.1|113152.6|113191.8|113075.5|20
1736987700000|2025-01-16 00:35:00|113204.1|113154.1|113200.7|113150.7|113209.7|113159.7|113184.5|113134.5|14
1736987710000|2025-01-16 00:35:10|113277.7|113081.1|113194.2|113144.2|113277.7|113150|113192.3|113068.1|21
1736987720000|2025-01-16 00:35:20|113194|113144|113269.1|113076.4|113272.6|113144.1|113180.3|113071.8|23
1736987730000|2025-01-16 00:35:30|113196.2|113146.2|113190.8|113140.8|113201.6|113151.6|113167.3|113117.3|39
1736987740000|2025-01-16 00:35:40|113194.9|113144.9|113182.1|113132.1|113196.8|113146.8|113182.1|113132.1|28
1736987750000|2025-01-16 00:35:50|113177.5|113127.5|113184.3|113134.3|113228.9|113145.7|113177.5|113096.3|24
1736987760000|2025-01-16 00:36:00|113189.4|113139.4|113183.8|113133.8|113224.3|113146.8|113180.4|113094.8|34
1736987770000|2025-01-16 00:36:10|113188.1|113138.1|113180.8|113130.8|113230.2|113147.4|113173.1|113093.9|36
1736987780000|2025-01-16 00:36:20|113172.5|113122.5|113187.3|113137.3|113195.6|113145.6|113171.1|113121.1|32
1736987790000|2025-01-16 00:36:30|113186.2|113136.2|113183.3|113133.3|113194.4|113144.4|113176.2|113126.2|21
1736987800000|2025-01-16 00:36:40|113186.9|113136.9|113182.1|113132.1|113199.3|113149.3|113180.1|113130.1|21
1736987810000|2025-01-16 00:36:50|113182.2|113132.2|113179.1|113129.1|113187.2|113137.2|113179.1|113129.1|13
1736987820000|2025-01-16 00:37:00|113180.4|113130.4|113182.3|113132.3|113191.7|113141.7|113178.3|113128.3|32
1736987830000|2025-01-16 00:37:10|113178.8|113128.8|113191.1|113141.1|113191.2|113141.2|113177.3|113127.3|22
1736987840000|2025-01-16 00:37:20|113191.2|113141.2|113254.4|113078|113259.4|113146.8|113188.3|113074.8|14
1736987850000|2025-01-16 00:37:30|113258.1|113080.5|113191.9|113141.9|113267.7|113146.2|113180.2|113073|22
1736987860000|2025-01-16 00:37:40|113191.8|113141.8|113192.8|113142.8|113196.6|113146.6|113178.4|113128.4|9
1736987870000|2025-01-16 00:37:50|113197.6|113147.6|113181|113131|113230.9|113149.5|113179.6|113104.2|21
1736987880000|2025-01-16 00:38:00|113184.9|113134.9|113194.2|113144.2|113197.6|113147.6|113184.9|113134.9|15
1736987890000|2025-01-16 00:38:10|113194|113144|113186.8|113136.8|113203.3|113153.3|113186.4|113136.4|18
1736987900000|2025-01-16 00:38:20|113186.7|113136.7|113180.5|113130.5|113201.7|113151.7|113180.5|113130.5|21
1736987910000|2025-01-16 00:38:30|113185.5|113135.5|113183|113133|113234.4|113142.6|113180.6|113100.1|19
1736987920000|2025-01-16 00:38:40|113176.9|113126.9|113189|113139|113193.4|113143.4|113167.7|113117.7|40
1736987930000|2025-01-16 00:38:50|113193.8|113143.8|113179.2|113129.2|113193.9|113143.9|113168.8|113118.8|19
1736987940000|2025-01-16 00:39:00|113175|113125|113191.7|113141.7|113232.5|113149.5|113175|113102.5|15
1736987950000|2025-01-16 00:39:10|113186.7|113136.7|113189.7|113139.7|113232|113142.1|113168.7|113095.7|22
1736987960000|2025-01-16 00:39:20|113192.8|113142.8|113177.9|113127.9|113225.5|113143.2|113177.9|113100|19
1736987970000|2025-01-16 00:39:30|113177.7|113127.7|113183.5|113133.5|113228.1|113139.8|113177.7|113100.7|17
1736987980000|2025-01-16 00:39:40|113184.5|113134.5|113173.6|113123.6|113227.5|113135.5|113170.5|113100.7|15
1736987990000|2025-01-16 00:39:50|113182.8|113132.8|113167.5|113117.5|113192.2|113142.2|113167.5|113117.5|15
1736988000000|2025-01-16 00:40:00|113177.1|113127.1|113194.1|113144.1|113275.8|113159.4|113177.1|113066|41
1736988010000|2025-01-16 00:40:10|113194.2|113144.2|113195.5|113145.5|113205.3|113155.3|113188.2|113138.2|22
1736988020000|2025-01-16 00:40:20|113198.9|113148.9|113253.9|113070.5|113269|113153.8|113183.1|113070.5|22
1736988030000|2025-01-16 00:40:30|113258.4|113073.3|113193.8|113143.8|113270.2|113151.2|113189.2|113070.2|20
1736988040000|2025-01-16 00:40:40|113194|113144|113199.7|113149.7|113269.8|113158.5|113190.3|113075.8|19
1736988050000|2025-01-16 00:40:50|113192.7|113142.7|113274.6|113078.6|113274.6|113157.8|113192.7|113077.8|23
1736988060000|2025-01-16 00:41:00|113274.5|113081.4|113202.6|113152.6|113274.6|113153.3|113202.5|113077.9|14
1736988070000|2025-01-16 00:41:10|113202.8|113152.8|113277.2|113077.9|113277.2|113156.2|113194.2|113075.2|20
1736988080000|2025-01-16 00:41:20|113201.2|113151.2|113200.6|113150.6|113286.7|113176.2|113194.4|113076.2|36
1736988090000|2025-01-16 00:41:30|113195.1|113145.1|113203|113153|113255.3|113165.9|113184.2|113110|30
1736988100000|2025-01-16 00:41:40|113185.8|113135.8|113196.4|113146.4|113245|113165.5|113185.8|113109.2|30
1736988110000|2025-01-16 00:41:50|113199.1|113149.1|113192|113142|113240.1|113149.5|113192|113106.7|9
1736988120000|2025-01-16 00:42:00|113190.8|113140.8|113191.8|113141.8|113191.8|113141.8|113190.8|113140.8|2
1736988130000|2025-01-16 00:42:10|113195.8|113145.8|113191.4|113141.4|113244.2|113157.7|113190.2|113108.7|17
1736988140000|2025-01-16 00:42:20|113182.1|113132.1|113200.6|113150.6|113200.9|113150.9|113182.1|113132.1|9
1736988150000|2025-01-16 00:42:30|113200.5|113150.5|113187.3|113137.3|113250.2|113158.2|113182|113107.5|12
1736988160000|2025-01-16 00:42:40|113186.7|113136.7|113201|113151|113246.7|113155.1|113186.7|113109.7|13
1736988170000|2025-01-16 00:42:50|113197.6|113147.6|113193.5|113143.5|113278.7|113156.1|113193.5|113078.2|16
1736988180000|2025-01-16 00:43:00|113199.1|113149.1|113200.1|113150.1|113203.1|113153.1|113189.2|113139.2|10
1736988190000|2025-01-16 00:43:10|113199.9|113149.9|113204.4|113154.4|113204.4|113154.4|113198|113148|10
1736988200000|2025-01-16 00:43:20|113198.1|113148.1|113202.9|113152.9|113204.4|113154.4|113193.2|113143.2|12
1736988210000|2025-01-16 00:43:30|113203|113153|113201.7|113151.7|113238.7|113160.3|113194.7|113106|14
1736988220000|2025-01-16 00:43:40|113201.8|113151.8|113203.3|113153.3|113205|113155|113200.1|113150.1|12
1736988230000|2025-01-16 00:43:50|113204.3|113154.3|113190.5|113140.5|113204.8|113154.8|113190.5|113140.5|11
1736988240000|2025-01-16 00:44:00|113200.7|113150.7|113181.5|113131.5|113200.7|113150.7|113181.5|113131.5|5
1736988250000|2025-01-16 00:44:10|113190.5|113140.5|113179|113129|113235.7|113148.9|113179|113103.1|10
1736988260000|2025-01-16 00:44:20|113187.8|113137.8|113185.1|113135.1|113234.9|113143.2|113185.1|113101.3|6
1736988270000|2025-01-16 00:44:30|113200.3|113150.3|113203.7|113153.7|113203.8|113153.8|113182|113132|20
1736988280000|2025-01-16 00:44:40|113203.5|113153.5|113128.8|113078.8|113203.5|113153.5|113128.8|113078.8|25
1736988290000|2025-01-16 00:44:50|113124.8|113074.8|113123.6|113073.6|113124.9|113074.9|113123.6|113073.6|3
1736988300000|2025-01-16 00:45:00|113122.4|113072.4|113130.5|113080.5|113130.7|113080.7|113121.2|113071.2|7
1736988310000|2025-01-16 00:45:10|113130.6|113080.6|113129.8|113079.8|113132.1|113082.1|113128.9|113078.9|8
1736988320000|2025-01-16 00:45:20|113130|113080|113129.5|113079.5|113132.5|113082.5|113125|113075|8
1736988330000|2025-01-16 00:45:30|113129.6|113079.6|113123.7|113073.7|113129.6|113079.6|113123.7|113073.7|8
1736988340000|2025-01-16 00:45:40|113122.5|113072.5|113123.7|113073.7|113123.7|113073.7|113122.5|113072.5|2
1736988350000|2025-01-16 00:45:50|113122.5|113072.5|113120.1|113070.1|113122.5|113072.5|113120|113070|3
1736988360000|2025-01-16 00:46:00|113117.9|113067.9|113116.6|113066.6|113120.1|113070.1|113116.5|113066.5|7
1736988370000|2025-01-16 00:46:10|113116.7|113066.7|113116.7|113066.7|113116.7|113066.7|113116.7|113066.7|1
1736988380000|2025-01-16 00:46:20|113114.6|113064.6|113115.2|113065.2|113115.2|113065.2|113114.6|113064.6|3
1736988390000|2025-01-16 00:46:30|113119.2|113069.2|113121.7|113071.7|113121.7|113071.7|113119.2|113069.2|3
1736988400000|2025-01-16 00:46:40|113121.8|113071.8|113121.8|113071.8|113121.8|113071.8|113120.8|113070.8|3
1736988410000|2025-01-16 00:46:50|113121.9|113071.9|113120.9|113070.9|113121.9|113071.9|113120.9|113070.9|2
1736988420000|2025-01-16 00:47:00|113121.9|113071.9|113120.2|113070.2|113121.9|113071.9|113120.1|113070.1|3
1736988430000|2025-01-16 00:47:10|113120.4|113070.4|113129.8|113079.8|113136.5|113086.5|113116.2|113066.2|8
1736988440000|2025-01-16 00:47:20|113131.9|113081.9|113133.6|113083.6|113140.2|113090.2|113131.9|113081.9|6
1736988450000|2025-01-16 00:47:30|113133.8|113083.8|113142.6|113092.6|113143.2|113093.2|113133.8|113083.8|13
1736988460000|2025-01-16 00:47:40|113142.7|113092.7|113139.9|113089.9|113144|113094|113139.9|113089.9|6
1736988470000|2025-01-16 00:47:50|113140|113090|113159|113109|113164.9|113114.9|113140|113090|20
1736988480000|2025-01-16 00:48:00|113156.3|113106.3|113166.1|113116.1|113166.1|113116.1|113155.3|113105.3|11
1736988490000|2025-01-16 00:48:10|113164.9|113114.9|113161.8|113111.8|113166.2|113116.2|113160.6|113110.6|15
1736988500000|2025-01-16 00:48:20|113166|113116|113172.4|113122.4|113172.4|113122.4|113166|113116|6
1736988510000|2025-01-16 00:48:30|113168.1|113118.1|113175.1|113125.1|113175.1|113125.1|113168.1|113118.1|9
1736988520000|2025-01-16 00:48:40|113175.2|113125.2|113183.6|113133.6|113184|113134|113175.1|113125.1|13
1736988530000|2025-01-16 00:48:50|113183.5|113133.5|113200.2|113150.2|113200.6|113150.6|113182.7|113132.7|14
1736988540000|2025-01-16 00:49:00|113201.2|113151.2|113272.5|113222.5|113304.7|113254.7|113201.2|113151.2|51
1736988550000|2025-01-16 00:49:10|113275.3|113225.3|113266.7|113216.7|113281.4|113231.4|113254|113204|36
1736988560000|2025-01-16 00:49:20|113264.3|113214.3|113264.7|113214.7|113270.8|113220.8|113253.8|113203.8|30
1736988570000|2025-01-16 00:49:30|113267.9|113217.9|113262.5|113212.5|113268.9|113218.9|113258.3|113208.3|27
1736988580000|2025-01-16 00:49:40|113262.8|113212.8|113251.7|113201.7|113267.4|113217.4|113249.1|113199.1|34
1736988590000|2025-01-16 00:49:50|113253|113203|113251.3|113201.3|113254.1|113204.1|113240.1|113190.1|25
1736988600000|2025-01-16 00:50:00|113248.6|113198.6|113254|113204|113267.3|113217.3|113247|113197|34
1736988610000|2025-01-16 00:50:10|113252.7|113202.7|113244.2|113194.2|113255.6|113205.6|113242.7|113192.7|24
1736988620000|2025-01-16 00:50:20|113243.4|113193.4|113236|113186|113246.3|113196.3|113234|113184|24
1736988630000|2025-01-16 00:50:30|113236.7|113186.7|113228.6|113178.6|113243.8|113193.8|113226.9|113176.9|23
1736988640000|2025-01-16 00:50:40|113229.6|113179.6|113230.2|113180.2|113233.5|113183.5|113228.7|113178.7|6
1736988650000|2025-01-16 00:50:50|113233.2|113183.2|113227|113177|113233.3|113183.3|113227|113177|13
1736988660000|2025-01-16 00:51:00|113225.4|113175.4|113227.3|113177.3|113228.4|113178.4|113225.4|113175.4|11
1736988670000|2025-01-16 00:51:10|113227.2|113177.2|113222.7|113172.7|113232.4|113182.4|113220.6|113170.6|17
1736988680000|2025-01-16 00:51:20|113222.4|113172.4|113227.9|113177.9|113227.9|113177.9|113216|113166|21
1736988690000|2025-01-16 00:51:30|113226.4|113176.4|113216.4|113166.4|113229.3|113179.3|113216.4|113166.4|20
1736988700000|2025-01-16 00:51:40|113215.8|113165.8|113220.1|113170.1|113220.1|113170.1|113209.6|113159.6|18
1736988710000|2025-01-16 00:51:50|113219.5|113169.5|113211|113161|113220.1|113170.1|113211|113161|13
1736988720000|2025-01-16 00:52:00|113213|113163|113211|113161|113220.8|113170.8|113211|113161|15
1736988730000|2025-01-16 00:52:10|113210.8|113160.8|113212.1|113162.1|113212.9|113162.9|113207.2|113157.2|15
1736988740000|2025-01-16 00:52:20|113216|113166|113208.7|113158.7|113221.3|113171.3|113207.9|113157.9|30
1736988750000|2025-01-16 00:52:30|113211.1|113161.1|113209.2|113159.2|113211.6|113161.6|113199.1|113149.1|24
1736988760000|2025-01-16 00:52:40|113201.9|113151.9|113201|113151|113211.4|113161.4|113198.8|113148.8|23
1736988770000|2025-01-16 00:52:50|113202.9|113152.9|113194.5|113144.5|113210.9|113160.9|113191.7|113141.7|23
1736988780000|2025-01-16 00:53:00|113193.9|113143.9|113193.3|113143.3|113204.7|113154.7|113187.2|113137.2|23
1736988790000|2025-01-16 00:53:10|113196.2|113146.2|113189.4|113139.4|113196.9|113146.9|113188.2|113138.2|19
1736988800000|2025-01-16 00:53:20|113194.1|113144.1|113194.2|113144.2|113194.9|113144.9|113194.1|113144.1|6
1736988810000|2025-01-16 00:53:30|113193.6|113143.6|113199.8|113149.8|113213.6|113163.6|113184.3|113134.3|19
1736988820000|2025-01-16 00:53:40|113200.4|113150.4|113200.5|113150.5|113202.1|113152.1|113199|113149|15
1736988830000|2025-01-16 00:53:50|113200.6|113150.6|113200.6|113150.6|113201.8|113151.8|113195.2|113145.2|16
1736988840000|2025-01-16 00:54:00|113201.2|113151.2|113198|113148|113203|113153|113192|113142|34
1736988850000|2025-01-16 00:54:10|113198.9|113148.9|113187.3|113137.3|113200.9|113150.9|113182.2|113132.2|32
1736988860000|2025-01-16 00:54:20|113186.6|113136.6|113183.5|113133.5|113190.2|113140.2|113181|113131|27
1736988870000|2025-01-16 00:54:30|113182.3|113132.3|113186.2|113136.2|113186.2|113136.2|113181.6|113131.6|14
1736988880000|2025-01-16 00:54:40|113183.2|113133.2|113186.4|113136.4|113196.3|113146.3|113176.7|113126.7|36
1736988890000|2025-01-16 00:54:50|113187|113137|113187.6|113137.6|113189.9|113139.9|113186.4|113136.4|16
1736988900000|2025-01-16 00:55:00|113185.2|113135.2|113189.6|113139.6|113190.8|113140.8|113176.7|113126.7|20
1736988910000|2025-01-16 00:55:10|113189|113139|113187.1|113137.1|113191.7|113141.7|113187.1|113137.1|19
1736988920000|2025-01-16 00:55:20|113186.8|113136.8|113182.9|113132.9|113186.8|113136.8|113180.6|113130.6|14
1736988930000|2025-01-16 00:55:30|113182.7|113132.7|113176.9|113126.9|113183.6|113133.6|113173.6|113123.6|8
1736988940000|2025-01-16 00:55:40|113176.8|113126.8|113173|113123|113177.8|113127.8|113172.3|113122.3|13
1736988950000|2025-01-16 00:55:50|113173.6|113123.6|113183.6|113133.6|113191.5|113141.5|113173.6|113123.6|27
1736988960000|2025-01-16 00:56:00|113181.2|113131.2|113172.8|113122.8|113181.2|113131.2|113172.8|113122.8|9
1736988970000|2025-01-16 00:56:10|113172.1|113122.1|113182.9|113132.9|113183.3|113133.3|113172.1|113122.1|22
1736988980000|2025-01-16 00:56:20|113183.5|113133.5|113186.3|113136.3|113187.6|113137.6|113181.7|113131.7|19
1736988990000|2025-01-16 00:56:30|113185.7|113135.7|113185.6|113135.6|113186.3|113136.3|113182.3|113132.3|12
1736989000000|2025-01-16 00:56:40|113185.7|113135.7|113185.8|113135.8|113186.2|113136.2|113185.7|113135.7|6
1736989010000|2025-01-16 00:56:50|113182.7|113132.7|113183.9|113133.9|113185.8|113135.8|113181.7|113131.7|16
1736989020000|2025-01-16 00:57:00|113184.6|113134.6|113179.8|113129.8|113185.2|113135.2|113179.2|113129.2|12
1736989030000|2025-01-16 00:57:10|113179.9|113129.9|113187.4|113137.4|113188.4|113138.4|113179.3|113129.3|25
1736989040000|2025-01-16 00:57:20|113188.3|113138.3|113190.5|113140.5|113190.5|113140.5|113184.3|113134.3|14
1736989050000|2025-01-16 00:57:30|113188|113138|113182.4|113132.4|113188|113138|113179.9|113129.9|27
1736989060000|2025-01-16 00:57:40|113182.3|113132.3|113178.9|113128.9|113182.4|113132.4|113178.1|113128.1|19
1736989070000|2025-01-16 00:57:50|113178.8|113128.8|113174.7|113124.7|113181.4|113131.4|113174.1|113124.1|18
1736989080000|2025-01-16 00:58:00|113175.5|113125.5|113168.7|113118.7|113175.5|113125.5|113168.7|113118.7|13
1736989090000|2025-01-16 00:58:10|113168.5|113118.5|113169.7|113119.7|113171.2|113121.2|113165.2|113115.2|16
1736989100000|2025-01-16 00:58:20|113171.2|113121.2|113164.7|113114.7|113173.4|113123.4|113164.7|113114.7|14
1736989110000|2025-01-16 00:58:30|113164.5|113114.5|113169.5|113119.5|113170.1|113120.1|113159.7|113109.7|10
1736989120000|2025-01-16 00:58:40|113169.4|113119.4|113169.6|113119.6|113169.6|113119.6|113166|113116|6
1736989130000|2025-01-16 00:58:50|113169.7|113119.7|113156.4|113106.4|113172.7|113122.7|113156.4|113106.4|16
1736989140000|2025-01-16 00:59:00|113157.8|113107.8|113150.8|113100.8|113160.3|113110.3|113149.8|113099.8|22
1736989150000|2025-01-16 00:59:10|113151.4|113101.4|113139.7|113089.7|113152|113102|113133.2|113083.2|22
1736989160000|2025-01-16 00:59:20|113138.6|113088.6|113137.7|113087.7|113140.7|113090.7|113135.1|113085.1|16
1736989170000|2025-01-16 00:59:30|113139.4|113089.4|113139.4|113089.4|113139.9|113089.9|113137.1|113087.1|13
1736989180000|2025-01-16 00:59:40|113145.5|113095.5|113139.6|113089.6|113145.5|113095.5|113136|113086|21
1736989190000|2025-01-16 00:59:50|113139.2|113089.2|113141.7|113091.7|113142.2|113092.2|113136.9|113086.9|15
1736989200000|2025-01-16 01:00:00|113141.3|113091.3|113139.8|113089.8|113150.3|113100.3|113135.1|113085.1|49
1736989210000|2025-01-16 01:00:10|113140.1|113090.1|113137|113087|113146.2|113096.2|113135.6|113085.6|35
1736989220000|2025-01-16 01:00:20|113136|113086|113133.2|113083.2|113138.2|113088.2|113133|113083|23
1736989230000|2025-01-16 01:00:30|113136.5|113086.5|113131.7|113081.7|113147|113097|113128.3|113078.3|32
1736989240000|2025-01-16 01:00:40|113131.5|113081.5|113132.2|113082.2|113132.2|113082.2|113125.3|113075.3|16
1736989250000|2025-01-16 01:00:50|113129.6|113079.6|113132.5|113082.5|113134.1|113084.1|113127.2|113077.2|21
1736989260000|2025-01-16 01:01:00|113130|113080|113135.1|113085.1|113140.2|113090.2|113130|113080|28
1736989270000|2025-01-16 01:01:10|113136.7|113086.7|113138.2|113088.2|113140.9|113090.9|113129.1|113079.1|25
1736989280000|2025-01-16 01:01:20|113137.6|113087.6|113132.9|113082.9|113138.5|113088.5|113129.5|113079.5|22
1736989290000|2025-01-16 01:01:30|113131.4|113081.4|113134.4|113084.4|113137.6|113087.6|113128.5|113078.5|27
1736989300000|2025-01-16 01:01:40|113127.3|113077.3|113127.9|113077.9|113130.7|113080.7|113122.7|113072.7|19
1736989310000|2025-01-16 01:01:50|113124.9|113074.9|113125.9|113075.9|113127.9|113077.9|113121.3|113071.3|14
1736989320000|2025-01-16 01:02:00|113123.9|113073.9|113121.1|113071.1|113123.9|113073.9|113116|113066|24
1736989330000|2025-01-16 01:02:10|113119.2|113069.2|113115.4|113065.4|113120.9|113070.9|113112.4|113062.4|26
1736989340000|2025-01-16 01:02:20|113115.2|113065.2|113121.3|113071.3|113123|113073|113112.1|113062.1|34
1736989350000|2025-01-16 01:02:30|113122.2|113072.2|113114.5|113064.5|113123.3|113073.3|113111.6|113061.6|46
1736989360000|2025-01-16 01:02:40|113112.6|113062.6|113118.9|113068.9|113120.4|113070.4|113112.6|113062.6|25
1736989370000|2025-01-16 01:02:50|113120.5|113070.5|113121.6|113071.6|113124.5|113074.5|113114|113064|30
1736989380000|2025-01-16 01:03:00|113122.2|113072.2|113136.4|113086.4|113138.5|113088.5|113120.4|113070.4|26
1736989390000|2025-01-16 01:03:10|113135.8|113085.8|113134.1|113084.1|113136.7|113086.7|113130.3|113080.3|19
1736989400000|2025-01-16 01:03:20|113134.2|113084.2|113135.8|113085.8|113138.2|113088.2|113131.7|113081.7|11
1736989410000|2025-01-16 01:03:30|113133.1|113083.1|113133.7|113083.7|113136.1|113086.1|113132.2|113082.2|12
1736989420000|2025-01-16 01:03:40|113132.1|113082.1|113134.1|113084.1|113140.1|113090.1|113131.9|113081.9|12
1736989430000|2025-01-16 01:03:50|113134.4|113084.4|113139.7|113089.7|113142.8|113092.8|113130.9|113080.9|17
1736989440000|2025-01-16 01:04:00|113139.2|113089.2|113144|113094|113145.2|113095.2|113139.2|113089.2|11
1736989450000|2025-01-16 01:04:10|113145.6|113095.6|113153.2|113103.2|113161.6|113111.6|113145.6|113095.6|21
1736989460000|2025-01-16 01:04:20|113151.6|113101.6|113144.2|113094.2|113166.8|113116.8|113144.2|113094.2|38
1736989470000|2025-01-16 01:04:30|113147|113097|113143.1|113093.1|113150.6|113100.6|113140.3|113090.3|19
1736989480000|2025-01-16 01:04:40|113143.3|113093.3|113139.9|113089.9|113143.4|113093.4|113139.9|113089.9|8
1736989490000|2025-01-16 01:04:50|113140.2|113090.2|113136.1|113086.1|113145|113095|113136.1|113086.1|12
1736989500000|2025-01-16 01:05:00|113136.2|113086.2|113145|113095|113150.4|113100.4|113133.5|113083.5|50
1736989510000|2025-01-16 01:05:10|113147.9|113097.9|113149.3|113099.3|113158.8|113108.8|113143.6|113093.6|44
1736989520000|2025-01-16 01:05:20|113150.1|113100.1|113157.4|113107.4|113163.3|113113.3|113150.1|113100.1|40
1736989530000|2025-01-16 01:05:30|113157.7|113107.7|113168.5|113118.5|113177.1|113127.1|113157.7|113107.7|31
1736989540000|2025-01-16 01:05:40|113168.3|113118.3|113168.3|113118.3|113173|113123|113165.8|113115.8|20
1736989550000|2025-01-16 01:05:50|113167.4|113117.4|113165|113115|113169|113119|113165|113115|13
1736989560000|2025-01-16 01:06:00|113167|113117|113160.3|113110.3|113170.7|113120.7|113160.3|113110.3|33
1736989570000|2025-01-16 01:06:10|113159.9|113109.9|113145.7|113095.7|113163.7|113113.7|113141.3|113091.3|22
1736989580000|2025-01-16 01:06:20|113147.6|113097.6|113135.5|113085.5|113152.1|113102.1|113132.6|113082.6|36
1736989590000|2025-01-16 01:06:30|113137.5|113087.5|113131.8|113081.8|113137.5|113087.5|113129.1|113079.1|20
1736989600000|2025-01-16 01:06:40|113132.3|113082.3|113136|113086|113136.9|113086.9|113128.1|113078.1|20
1736989610000|2025-01-16 01:06:50|113136.4|113086.4|113131.7|113081.7|113136.4|113086.4|113131.7|113081.7|6
1736989620000|2025-01-16 01:07:00|113129.1|113079.1|113139|113089|113141.1|113091.1|113129.1|113079.1|24
1736989630000|2025-01-16 01:07:10|113141|113091|113136.1|113086.1|113141.2|113091.2|113136.1|113086.1|10
1736989640000|2025-01-16 01:07:20|113134.8|113084.8|113139.4|113089.4|113141.2|113091.2|113133.3|113083.3|18
1736989650000|2025-01-16 01:07:30|113139.6|113089.6|113139.2|113089.2|113140.2|113090.2|113134.6|113084.6|22
1736989660000|2025-01-16 01:07:40|113139.3|113089.3|113142.2|113092.2|113144.2|113094.2|113139.3|113089.3|11
1736989670000|2025-01-16 01:07:50|113141.3|113091.3|113142.2|113092.2|113145.2|113095.2|113138.2|113088.2|20
1736989680000|2025-01-16 01:08:00|113142.8|113092.8|113145.5|113095.5|113151.5|113101.5|113142.8|113092.8|39
1736989690000|2025-01-16 01:08:10|113148.5|113098.5|113151.6|113101.6|113155.4|113105.4|113145.5|113095.5|41
1736989700000|2025-01-16 01:08:20|113150.8|113100.8|113161|113111|113163.3|113113.3|113146.7|113096.7|19
1736989710000|2025-01-16 01:08:30|113159.1|113109.1|113161.5|113111.5|113163.8|113113.8|113159.1|113109.1|12
1736989720000|2025-01-16 01:08:40|113161.7|113111.7|113168.4|113118.4|113169.2|113119.2|113161.4|113111.4|7
1736989730000|2025-01-16 01:08:50|113168.1|113118.1|113175.7|113125.7|113185.4|113135.4|113167.1|113117.1|18
1736989740000|2025-01-16 01:09:00|113177.9|113127.9|113174.9|113124.9|113178.5|113128.5|113170.5|113120.5|22
1736989750000|2025-01-16 01:09:10|113175|113125|113172.4|113122.4|113177|113127|113172.4|113122.4|7
1736989760000|2025-01-16 01:09:20|113172.3|113122.3|113168.8|113118.8|113172.3|113122.3|113168.8|113118.8|5
1736989770000|2025-01-16 01:09:30|113168.7|113118.7|113165.4|113115.4|113168.7|113118.7|113165|113115|5
1736989780000|2025-01-16 01:09:40|113165.9|113115.9|113168.2|113118.2|113168.2|113118.2|113165.9|113115.9|5
1736989790000|2025-01-16 01:09:50|113169.6|113119.6|113170.2|113120.2|113174.3|113124.3|113168.6|113118.6|10
1736989800000|2025-01-16 01:10:00|113168.6|113118.6|113164.7|113114.7|113170.7|113120.7|113162.9|113112.9|13
1736989810000|2025-01-16 01:10:10|113164.3|113114.3|113165.8|113115.8|113166|113116|113162.8|113112.8|11
1736989820000|2025-01-16 01:10:20|113167.3|113117.3|113166.9|113116.9|113168.9|113118.9|113165.5|113115.5|7
1736989830000|2025-01-16 01:10:30|113164.6|113114.6|113167.1|113117.1|113168.7|113118.7|113162.9|113112.9|20
1736989840000|2025-01-16 01:10:40|113164.9|113114.9|113158.1|113108.1|113168.9|113118.9|113158.1|113108.1|14
1736989850000|2025-01-16 01:10:50|113160|113110|113157.1|113107.1|113165.9|113115.9|113144.8|113094.8|23
1736989860000|2025-01-16 01:11:00|113159|113109|113163.3|113113.3|113165.5|113115.5|113149.6|113099.6|24
1736989870000|2025-01-16 01:11:10|113162.1|113112.1|113161.9|113111.9|113166.8|113116.8|113161.2|113111.2|13
1736989880000|2025-01-16 01:11:20|113162.5|113112.5|113165.5|113115.5|113165.5|113115.5|113159.5|113109.5|9
1736989890000|2025-01-16 01:11:30|113165.6|113115.6|113173.5|113123.5|113175|113125|113165.5|113115.5|19
1736989900000|2025-01-16 01:11:40|113171.6|113121.6|113173|113123|113177|113127|113167.4|113117.4|30
1736989910000|2025-01-16 01:11:50|113168.8|113118.8|113165.8|113115.8|113168.8|113118.8|113164.9|113114.9|12
1736989920000|2025-01-16 01:12:00|113167|113117|113165.6|113115.6|113167|113117|113164.6|113114.6|8
1736989930000|2025-01-16 01:12:10|113167.5|113117.5|113170.7|113120.7|113178.3|113128.3|113167.3|113117.3|37
1736989940000|2025-01-16 01:12:20|113170.6|113120.6|113179.1|113129.1|113179.1|113129.1|113167.1|113117.1|20
1736989950000|2025-01-16 01:12:30|113175.9|113125.9|113197.2|113147.2|113197.2|113147.2|113175.9|113125.9|37
1736989960000|2025-01-16 01:12:40|113191.4|113141.4|113195.9|113145.9|113200.1|113150.1|113191.4|113141.4|22
1736989970000|2025-01-16 01:12:50|113194.8|113144.8|113183.4|113133.4|113199.1|113149.1|113183.4|113133.4|24
1736989980000|2025-01-16 01:13:00|113180.5|113130.5|113189.6|113139.6|113192.5|113142.5|113180.5|113130.5|31
1736989990000|2025-01-16 01:13:10|113187.7|113137.7|113189.7|113139.7|113189.7|113139.7|113180.4|113130.4|40
1736990000000|2025-01-16 01:13:20|113190.7|113140.7|113190.5|113140.5|113193.7|113143.7|113187.4|113137.4|16
1736990010000|2025-01-16 01:13:30|113192.3|113142.3|113191.1|113141.1|113194.5|113144.5|113187.6|113137.6|23
1736990020000|2025-01-16 01:13:40|113191|113141|113196.6|113146.6|113198.4|113148.4|113190.8|113140.8|12
1736990030000|2025-01-16 01:13:50|113196.7|113146.7|113201.6|113151.6|113202.8|113152.8|113196.7|113146.7|11
1736990040000|2025-01-16 01:14:00|113200.3|113150.3|113202.5|113152.5|113207.2|113157.2|113200.3|113150.3|12
1736990050000|2025-01-16 01:14:10|113202.4|113152.4|113200.7|113150.7|113202.4|113152.4|113192.2|113142.2|13
1736990060000|2025-01-16 01:14:20|113200.5|113150.5|113196.8|113146.8|113200.5|113150.5|113194.1|113144.1|13
1736990070000|2025-01-16 01:14:30|113194.3|113144.3|113198.7|113148.7|113201.7|113151.7|113194.3|113144.3|16
1736990080000|2025-01-16 01:14:40|113198.4|113148.4|113198.4|113148.4|113203.3|113153.3|113194.5|113144.5|13
1736990090000|2025-01-16 01:14:50|113200|113150|113202.4|113152.4|113202.4|113152.4|113200|113150|6
1736990100000|2025-01-16 01:15:00|113200.9|113150.9|113190.8|113140.8|113200.9|113150.9|113190.8|113140.8|14
1736990110000|2025-01-16 01:15:10|113191.9|113141.9|113198.5|113148.5|113198.8|113148.8|113191.9|113141.9|12
1736990120000|2025-01-16 01:15:20|113200|113150|113210.9|113160.9|113213.2|113163.2|113200|113150|13
1736990130000|2025-01-16 01:15:30|113210.7|113160.7|113211.6|113161.6|113213.4|113163.4|113206.9|113156.9|14
1736990140000|2025-01-16 01:15:40|113214|113164|113210.8|113160.8|113214|113164|113210.3|113160.3|31
1736990150000|2025-01-16 01:15:50|113212.4|113162.4|113208.7|113158.7|113215.3|113165.3|113203.2|113153.2|16
1736990160000|2025-01-16 01:16:00|113207.1|113157.1|113210.4|113160.4|113210.4|113160.4|113204.6|113154.6|8
1736990170000|2025-01-16 01:16:10|113210.9|113160.9|113209.8|113159.8|113212.7|113162.7|113209.8|113159.8|6
1736990180000|2025-01-16 01:16:20|113209.7|113159.7|113209.5|113159.5|113209.7|113159.7|113209.5|113159.5|3
1736990190000|2025-01-16 01:16:30|113209.8|113159.8|113209.9|113159.9|113210.1|113160.1|113209.8|113159.8|3
1736990200000|2025-01-16 01:16:40|113213.4|113163.4|113225.6|113175.6|113225.7|113175.7|113210.1|113160.1|25
1736990210000|2025-01-16 01:16:50|113227.6|113177.6|113225.9|113175.9|113227.9|113177.9|113222.9|113172.9|18
1736990220000|2025-01-16 01:17:00|113228.6|113178.6|113218.5|113168.5|113230.4|113180.4|113218.5|113168.5|17
1736990230000|2025-01-16 01:17:10|113220.9|113170.9|113223.5|113173.5|113228.3|113178.3|113218.1|113168.1|47
1736990240000|2025-01-16 01:17:20|113224.8|113174.8|113213.7|113163.7|113227|113177|113213.2|113163.2|27
1736990250000|2025-01-16 01:17:30|113215.3|113165.3|113227.8|113177.8|113228.2|113178.2|113211.3|113161.3|21
1736990260000|2025-01-16 01:17:40|113226.7|113176.7|113214.2|113164.2|113230.3|113180.3|113214.2|113164.2|33
1736990270000|2025-01-16 01:17:50|113216.9|113166.9|113206|113156|113219.1|113169.1|113203.4|113153.4|18
1736990280000|2025-01-16 01:18:00|113203.1|113153.1|113207|113157|113207.4|113157.4|113202.6|113152.6|19
1736990290000|2025-01-16 01:18:10|113207.4|113157.4|113207|113157|113211.9|113161.9|113205.9|113155.9|11
1736990300000|2025-01-16 01:18:20|113206.6|113156.6|113204.5|113154.5|113209.4|113159.4|113204.5|113154.5|12
1736990310000|2025-01-16 01:18:30|113203.5|113153.5|113204|113154|113205.6|113155.6|113203.5|113153.5|4
1736990320000|2025-01-16 01:18:40|113204.2|113154.2|113207.3|113157.3|113209.1|113159.1|113204.1|113154.1|13
1736990330000|2025-01-16 01:18:50|113205.7|113155.7|113207.6|113157.6|113208.2|113158.2|113205.7|113155.7|8
1736990340000|2025-01-16 01:19:00|113211.1|113161.1|113210.4|113160.4|113214.6|113164.6|113210.4|113160.4|8
1736990350000|2025-01-16 01:19:10|113210.8|113160.8|113207.3|113157.3|113210.8|113160.8|113207.2|113157.2|8
1736990360000|2025-01-16 01:19:20|113207|113157|113208.8|113158.8|113208.8|113158.8|113206.9|113156.9|4
1736990370000|2025-01-16 01:19:30|113208.7|113158.7|113207.7|113157.7|113208.7|113158.7|113207.7|113157.7|4
1736990380000|2025-01-16 01:19:40|113209.2|113159.2|113210.5|113160.5|113211.9|113161.9|113207.3|113157.3|15
1736990390000|2025-01-16 01:19:50|113209.9|113159.9|113213.7|113163.7|113213.7|113163.7|113209.4|113159.4|7
1736990400000|2025-01-16 01:20:00|113218.2|113168.2|113226.7|113176.7|113229.2|113179.2|113214.9|113164.9|13
1736990410000|2025-01-16 01:20:10|113229.2|113179.2|113228.7|113178.7|113230.7|113180.7|113227|113177|9
1736990420000|2025-01-16 01:20:20|113229.7|113179.7|113230.1|113180.1|113231.8|113181.8|113228.3|113178.3|6
1736990430000|2025-01-16 01:20:30|113228.4|113178.4|113220.4|113170.4|113228.4|113178.4|113216|113166|37
1736990440000|2025-01-16 01:20:40|113220.8|113170.8|113240.9|113190.9|113240.9|113190.9|113220.8|113170.8|27
1736990450000|2025-01-16 01:20:50|113240.4|113190.4|113242.9|113192.9|113247.4|113197.4|113237.3|113187.3|37
1736990460000|2025-01-16 01:21:00|113244.2|113194.2|113245.8|113195.8|113247.8|113197.8|113241.8|113191.8|16
1736990470000|2025-01-16 01:21:10|113246.4|113196.4|113249.8|113199.8|113254.6|113204.6|113245|113195|14
1736990480000|2025-01-16 01:21:20|113251|113201|113242.4|113192.4|113251|113201|113241.5|113191.5|9
1736990490000|2025-01-16 01:21:30|113243|113193|113247.3|113197.3|113255|113205|113240.6|113190.6|31
1736990500000|2025-01-16 01:21:40|113249.6|113199.6|113245.5|113195.5|113250|113200|113244.3|113194.3|12
1736990510000|2025-01-16 01:21:50|113245.7|113195.7|113249.5|113199.5|113252.7|113202.7|113245.2|113195.2|12
1736990520000|2025-01-16 01:22:00|113248.7|113198.7|113246|113196|113256.2|113206.2|113246|113196|15
1736990530000|2025-01-16 01:22:10|113253.6|113203.6|113245.6|113195.6|113257.2|113207.2|113243.7|113193.7|26
1736990540000|2025-01-16 01:22:20|113245.3|113195.3|113242.4|113192.4|113248|113198|113236.1|113186.1|30
1736990550000|2025-01-16 01:22:30|113242.5|113192.5|113243.3|113193.3|113244.1|113194.1|113242.1|113192.1|10
1736990560000|2025-01-16 01:22:40|113243.4|113193.4|113240|113190|113243.4|113193.4|113236.1|113186.1|19
1736990570000|2025-01-16 01:22:50|113239.8|113189.8|113238.1|113188.1|113239.8|113189.8|113238.1|113188.1|4
1736990580000|2025-01-16 01:23:00|113239.1|113189.1|113249.5|113199.5|113260.2|113210.2|113239.1|113189.1|31
1736990590000|2025-01-16 01:23:10|113247.6|113197.6|113252.3|113202.3|113252.7|113202.7|113246.8|113196.8|13
1736990600000|2025-01-16 01:23:20|113253.1|113203.1|113264.2|113214.2|113269.6|113219.6|113252.1|113202.1|16
1736990610000|2025-01-16 01:23:30|113264.7|113214.7|113265.3|113215.3|113268.3|113218.3|113264.3|113214.3|7
1736990620000|2025-01-16 01:23:40|113265.5|113215.5|113261.2|113211.2|113265.5|113215.5|113253.3|113203.3|20
1736990630000|2025-01-16 01:23:50|113261.3|113211.3|113267.3|113217.3|113270.6|113220.6|113258.2|113208.2|15
1736990640000|2025-01-16 01:24:00|113269.3|113219.3|113263.1|113213.1|113269.3|113219.3|113258.7|113208.7|30
1736990650000|2025-01-16 01:24:10|113266.1|113216.1|113254.6|113204.6|113266.1|113216.1|113251.3|113201.3|33
1736990660000|2025-01-16 01:24:20|113255|113205|113256.3|113206.3|113263.5|113213.5|113254.8|113204.8|35
1736990670000|2025-01-16 01:24:30|113257.5|113207.5|113255|113205|113262|113212|113253.3|113203.3|46
1736990680000|2025-01-16 01:24:40|113255.4|113205.4|113254.1|113204.1|113256.6|113206.6|113252.1|113202.1|15
1736990690000|2025-01-16 01:24:50|113254|113204|113252.8|113202.8|113260.4|113210.4|113251.2|113201.2|30
1736990700000|2025-01-16 01:25:00|113252.6|113202.6|113248.9|113198.9|113256|113206|113244.6|113194.6|32
1736990710000|2025-01-16 01:25:10|113246.9|113196.9|113243.2|113193.2|113248.9|113198.9|113239.9|113189.9|56
1736990720000|2025-01-16 01:25:20|113241.5|113191.5|113245.4|113195.4|113247.3|113197.3|113239.7|113189.7|59
1736990730000|2025-01-16 01:25:30|113246.5|113196.5|113233.5|113183.5|113246.5|113196.5|113230.9|113180.9|45
1736990740000|2025-01-16 01:25:40|113235.9|113185.9|113221.3|113171.3|113235.9|113185.9|113221.3|113171.3|48
1736990750000|2025-01-16 01:25:50|113224.1|113174.1|113229.5|113179.5|113234.4|113184.4|113221.6|113171.6|40
1736990760000|2025-01-16 01:26:00|113233.8|113183.8|113230.4|113180.4|113235.5|113185.5|113227|113177|31
1736990770000|2025-01-16 01:26:10|113227.9|113177.9|113223.5|113173.5|113230.1|113180.1|113220.3|113170.3|30
1736990780000|2025-01-16 01:26:20|113225.8|113175.8|113230.8|113180.8|113230.9|113180.9|113222.4|113172.4|35
1736990790000|2025-01-16 01:26:30|113229.4|113179.4|113233.1|113183.1|113234.7|113184.7|113222.2|113172.2|32
1736990800000|2025-01-16 01:26:40|113230.8|113180.8|113232.7|113182.7|113232.7|113182.7|113227.4|113177.4|18
1736990810000|2025-01-16 01:26:50|113230.2|113180.2|113230.8|113180.8|113233.2|113183.2|113229.6|113179.6|11
1736990820000|2025-01-16 01:27:00|113231.2|113181.2|113240.4|113190.4|113243|113193|113231.2|113181.2|17
1736990830000|2025-01-16 01:27:10|113239.4|113189.4|113236.6|113186.6|113242.3|113192.3|113231|113181|36
1736990840000|2025-01-16 01:27:20|113243|113193|113246.1|113196.1|113246.1|113196.1|113236.7|113186.7|19
1736990850000|2025-01-16 01:27:30|113244.9|113194.9|113247.9|113197.9|113247.9|113197.9|113243.7|113193.7|11
1736990860000|2025-01-16 01:27:40|113247.7|113197.7|113245.6|113195.6|113247.7|113197.7|113245.6|113195.6|5
1736990870000|2025-01-16 01:27:50|113245.7|113195.7|113245.4|113195.4|113245.7|113195.7|113245.3|113195.3|3
1736990880000|2025-01-16 01:28:00|113245.3|113195.3|113246.2|113196.2|113246.2|113196.2|113245.3|113195.3|3
1736990890000|2025-01-16 01:28:10|113246|113196|113237.7|113187.7|113246.2|113196.2|113236.7|113186.7|12
1736990900000|2025-01-16 01:28:20|113237.5|113187.5|113234.7|113184.7|113237.9|113187.9|113226.5|113176.5|15
1736990910000|2025-01-16 01:28:30|113235.4|113185.4|113238|113188|113239.4|113189.4|113235.4|113185.4|13
1736990920000|2025-01-16 01:28:40|113238.5|113188.5|113245.6|113195.6|113245.6|113195.6|113238.5|113188.5|15
1736990930000|2025-01-16 01:28:50|113247|113197|113263|113213|113268.2|113218.2|113245.8|113195.8|42
1736990940000|2025-01-16 01:29:00|113260.2|113210.2|113260.4|113210.4|113263.3|113213.3|113250.6|113200.6|35
1736990950000|2025-01-16 01:29:10|113262.4|113212.4|113266.5|113216.5|113270.1|113220.1|113257.1|113207.1|26
1736990960000|2025-01-16 01:29:20|113268.4|113218.4|113254|113204|113269.6|113219.6|113251.9|113201.9|38
1736990970000|2025-01-16 01:29:30|113257.1|113207.1|113252.3|113202.3|113258.2|113208.2|113246.9|113196.9|34
1736990980000|2025-01-16 01:29:40|113253.1|113203.1|113249.3|113199.3|113253.5|113203.5|113246.6|113196.6|33
1736990990000|2025-01-16 01:29:50|113246.7|113196.7|113258.4|113208.4|113259.7|113209.7|113246.7|113196.7|44
1736991000000|2025-01-16 01:30:00|113257|113207|113243.4|113193.4|113261.4|113211.4|113242.7|113192.7|43
1736991010000|2025-01-16 01:30:10|113241.7|113191.7|113240.5|113190.5|113245.2|113195.2|113237.7|113187.7|31
1736991020000|2025-01-16 01:30:20|113238.8|113188.8|113238.6|113188.6|113241.4|113191.4|113234.3|113184.3|35
1736991030000|2025-01-16 01:30:30|113235|113185|113238.4|113188.4|113245.9|113195.9|113234.4|113184.4|28
1736991040000|2025-01-16 01:30:40|113240.6|113190.6|113226.3|113176.3|113242.4|113192.4|113225.6|113175.6|70
1736991050000|2025-01-16 01:30:50|113226.5|113176.5|113228|113178|113235.6|113185.6|113224.5|113174.5|42
1736991060000|2025-01-16 01:31:00|113226.6|113176.6|113233.7|113183.7|113235.5|113185.5|113222.8|113172.8|48
1736991070000|2025-01-16 01:31:10|113232|113182|113208.9|113158.9|113234.1|113184.1|113207.6|113157.6|52
1736991080000|2025-01-16 01:31:20|113210.5|113160.5|113212.9|113162.9|113218.5|113168.5|113203.7|113153.7|66
1736991090000|2025-01-16 01:31:30|113212.5|113162.5|113216.8|113166.8|113218.8|113168.8|113207.9|113157.9|62
1736991100000|2025-01-16 01:31:40|113215.8|113165.8|113213.5|113163.5|113220.8|113170.8|113208.9|113158.9|54
1736991110000|2025-01-16 01:31:50|113204.5|113154.5|113202.8|113152.8|113212.4|113162.4|113199.3|113149.3|34
1736991120000|2025-01-16 01:32:00|113207|113157|113205|113155|113207|113157|113195.9|113145.9|16
1736991130000|2025-01-16 01:32:10|113205.5|113155.5|113208.4|113158.4|113212|113162|113205.5|113155.5|20
1736991140000|2025-01-16 01:32:20|113208.3|113158.3|113201.4|113151.4|113213.8|113163.8|113201.4|113151.4|26
1736991150000|2025-01-16 01:32:30|113199.1|113149.1|113213.3|113163.3|113216.2|113166.2|113199.1|113149.1|35
1736991160000|2025-01-16 01:32:40|113213.1|113163.1|113219.1|113169.1|113227.3|113177.3|113208.6|113158.6|53
1736991170000|2025-01-16 01:32:50|113221|113171|113229.6|113179.6|113232.8|113182.8|113213.1|113163.1|49
1736991180000|2025-01-16 01:33:00|113224.2|113174.2|113233.1|113183.1|113233.1|113183.1|113222.4|113172.4|17
1736991190000|2025-01-16 01:33:10|113236.2|113186.2|113219.2|113169.2|113236.2|113186.2|113219.2|113169.2|31
1736991200000|2025-01-16 01:33:20|113218.4|113168.4|113214.3|113164.3|113219.3|113169.3|113209|113159|31
1736991210000|2025-01-16 01:33:30|113213.1|113163.1|113211.9|113161.9|113215.9|113165.9|113209.1|113159.1|22
1736991220000|2025-01-16 01:33:40|113209|113159|113211.3|113161.3|113212.5|113162.5|113204.7|113154.7|17
1736991230000|2025-01-16 01:33:50|113211.2|113161.2|113210.9|113160.9|113215.8|113165.8|113209.8|113159.8|14
1736991240000|2025-01-16 01:34:00|113209.3|113159.3|113211.5|113161.5|113212.9|113162.9|113209.3|113159.3|9
1736991250000|2025-01-16 01:34:10|113214.7|113164.7|113210.4|113160.4|113214.7|113164.7|113207.9|113157.9|13
1736991260000|2025-01-16 01:34:20|113212.5|113162.5|113204.6|113154.6|113212.5|113162.5|113200.7|113150.7|9
1736991270000|2025-01-16 01:34:30|113203|113153|113201|113151|113203|113153|113196|113146|11
1736991280000|2025-01-16 01:34:40|113200.9|113150.9|113200.7|113150.7|113201.3|113151.3|113197.4|113147.4|7
1736991290000|2025-01-16 01:34:50|113200.2|113150.2|113202.9|113152.9|113204.3|113154.3|113199.1|113149.1|11
1736991300000|2025-01-16 01:35:00|113198.7|113148.7|113199.7|113149.7|113201.9|113151.9|113194|113144|13
1736991310000|2025-01-16 01:35:10|113199.8|113149.8|113209|113159|113210.3|113160.3|113199.8|113149.8|15
1736991320000|2025-01-16 01:35:20|113209.1|113159.1|113211.3|113161.3|113212.9|113162.9|113207.6|113157.6|13
1736991330000|2025-01-16 01:35:30|113209.5|113159.5|113205.4|113155.4|113209.5|113159.5|113204.3|113154.3|8
1736991340000|2025-01-16 01:35:40|113202.4|113152.4|113203|113153|113204.3|113154.3|113202.1|113152.1|8
1736991350000|2025-01-16 01:35:50|113202.9|113152.9|113202.5|113152.5|113202.9|113152.9|113195.9|113145.9|5
1736991360000|2025-01-16 01:36:00|113204.4|113154.4|113202.7|113152.7|113209.3|113159.3|113197.7|113147.7|13
1736991370000|2025-01-16 01:36:10|113202.8|113152.8|113204.7|113154.7|113207.7|113157.7|113200.3|113150.3|20
1736991380000|2025-01-16 01:36:20|113204.9|113154.9|113205.5|113155.5|113205.7|113155.7|113204.9|113154.9|5
1736991390000|2025-01-16 01:36:30|113205.4|113155.4|113205.3|113155.3|113205.4|113155.4|113205.3|113155.3|2
1736991400000|2025-01-16 01:36:40|113205|113155|113202|113152|113205|113155|113201|113151|6
1736991410000|2025-01-16 01:36:50|113199.3|113149.3|113202.7|113152.7|113204.9|113154.9|113199.3|113149.3|17
1736991420000|2025-01-16 01:37:00|113202.5|113152.5|113204.2|113154.2|113206.4|113156.4|113196.9|113146.9|12
1736991430000|2025-01-16 01:37:10|113204.7|113154.7|113203.8|113153.8|113209.4|113159.4|113203.1|113153.1|12
1736991440000|2025-01-16 01:37:20|113208.6|113158.6|113211.7|113161.7|113216.9|113166.9|113205.5|113155.5|21
1736991450000|2025-01-16 01:37:30|113209.4|113159.4|113204.7|113154.7|113212.7|113162.7|113198.4|113148.4|12
1736991460000|2025-01-16 01:37:40|113205.4|113155.4|113203.4|113153.4|113209.8|113159.8|113203.4|113153.4|12
1736991470000|2025-01-16 01:37:50|113203.2|113153.2|113199.5|113149.5|113203.2|113153.2|113193.8|113143.8|17
1736991480000|2025-01-16 01:38:00|113199.8|113149.8|113201|113151|113201.2|113151.2|113196.1|113146.1|20
1736991490000|2025-01-16 01:38:10|113200.9|113150.9|113195.7|113145.7|113200.9|113150.9|113193.6|113143.6|12
1736991500000|2025-01-16 01:38:20|113195.9|113145.9|113195.8|113145.8|113195.9|113145.9|113195.8|113145.8|4
1736991510000|2025-01-16 01:38:30|113192.8|113142.8|113195.8|113145.8|113203.5|113153.5|113186.1|113136.1|27
1736991520000|2025-01-16 01:38:40|113193.3|113143.3|113197.2|113147.2|113197.8|113147.8|113192.6|113142.6|16
1736991530000|2025-01-16 01:38:50|113195.2|113145.2|113198.9|113148.9|113201.8|113151.8|113195.2|113145.2|10
1736991540000|2025-01-16 01:39:00|113199.3|113149.3|113201.2|113151.2|113201.2|113151.2|113196.5|113146.5|11
1736991550000|2025-01-16 01:39:10|113199.7|113149.7|113181.3|113131.3|113200.1|113150.1|113179.8|113129.8|25
1736991560000|2025-01-16 01:39:20|113181.2|113131.2|113180.6|113130.6|113181.2|113131.2|113177|113127|12
1736991570000|2025-01-16 01:39:30|113180|113130|113184.5|113134.5|113186.8|113136.8|113179.3|113129.3|17
1736991580000|2025-01-16 01:39:40|113186.9|113136.9|113192.6|113142.6|113193.7|113143.7|113186.9|113136.9|13
1736991590000|2025-01-16 01:39:50|113194.1|113144.1|113202.1|113152.1|113202.2|113152.2|113194.1|113144.1|20
1736991600000|2025-01-16 01:40:00|113203.8|113153.8|113198.9|113148.9|113210.6|113160.6|113193|113143|23
1736991610000|2025-01-16 01:40:10|113194.2|113144.2|113207.1|113157.1|113208.8|113158.8|113194.2|113144.2|18
1736991620000|2025-01-16 01:40:20|113208.9|113158.9|113209.7|113159.7|113209.7|113159.7|113206.2|113156.2|9
1736991630000|2025-01-16 01:40:30|113209.8|113159.8|113205.5|113155.5|113209.8|113159.8|113204.4|113154.4|12
1736991640000|2025-01-16 01:40:40|113208.1|113158.1|113204.2|113154.2|113208.1|113158.1|113203.8|113153.8|9
1736991650000|2025-01-16 01:40:50|113203.7|113153.7|113199|113149|113203.7|113153.7|113198.2|113148.2|6
1736991660000|2025-01-16 01:41:00|113198.8|113148.8|113200.4|113150.4|113202.1|113152.1|113195.1|113145.1|22
1736991670000|2025-01-16 01:41:10|113200.3|113150.3|113197.6|113147.6|113200.3|113150.3|113195.8|113145.8|15
1736991680000|2025-01-16 01:41:20|113198|113148|113197.6|113147.6|113200.2|113150.2|113194.9|113144.9|7
1736991690000|2025-01-16 01:41:30|113195.5|113145.5|113192.2|113142.2|113196.1|113146.1|113183.3|113133.3|18
1736991700000|2025-01-16 01:41:40|113192.1|113142.1|113194.3|113144.3|113194.3|113144.3|113192|113142|4
1736991710000|2025-01-16 01:41:50|113196.2|113146.2|113187|113137|113196.2|113146.2|113183.6|113133.6|15
1736991720000|2025-01-16 01:42:00|113185.2|113135.2|113181.5|113131.5|113187.7|113137.7|113175.8|113125.8|13
1736991730000|2025-01-16 01:42:10|113181.3|113131.3|113177.2|113127.2|113184.4|113134.4|113174.8|113124.8|26
1736991740000|2025-01-16 01:42:20|113177.8|113127.8|113182.6|113132.6|113183.4|113133.4|113176|113126|13
1736991750000|2025-01-16 01:42:30|113182.1|113132.1|113184.1|113134.1|113185.7|113135.7|113182.1|113132.1|10
1736991760000|2025-01-16 01:42:40|113185.4|113135.4|113186.2|113136.2|113186.8|113136.8|113182.1|113132.1|14
1736991770000|2025-01-16 01:42:50|113201.3|113151.3|113216.5|113166.5|113217|113167|113201.3|113151.3|38
1736991780000|2025-01-16 01:43:00|113215.4|113165.4|113205.5|113155.5|113215.4|113165.4|113200.6|113150.6|16
1736991790000|2025-01-16 01:43:10|113205.6|113155.6|113207.3|113157.3|113208|113158|113205.6|113155.6|8
1736991800000|2025-01-16 01:43:20|113210|113160|113210.4|113160.4|113213.3|113163.3|113208.4|113158.4|11
1736991810000|2025-01-16 01:43:30|113211.4|113161.4|113208.5|113158.5|113211.4|113161.4|113205.6|113155.6|13
1736991820000|2025-01-16 01:43:40|113208.8|113158.8|113207.3|113157.3|113208.8|113158.8|113207.3|113157.3|2
1736991830000|2025-01-16 01:43:50|113207.8|113157.8|113211.2|113161.2|113216.1|113166.1|113207.8|113157.8|17
1736991840000|2025-01-16 01:44:00|113209.3|113159.3|113205.8|113155.8|113209.3|113159.3|113200.5|113150.5|19
1736991850000|2025-01-16 01:44:10|113207.4|113157.4|113205.3|113155.3|113208.5|113158.5|113203|113153|15
1736991860000|2025-01-16 01:44:20|113205.4|113155.4|113208.4|113158.4|113212.9|113162.9|113205.4|113155.4|11
1736991870000|2025-01-16 01:44:30|113206.7|113156.7|113212.1|113162.1|113212.1|113162.1|113206.7|113156.7|11
1736991880000|2025-01-16 01:44:40|113212|113162|113203.6|113153.6|113212|113162|113201.2|113151.2|10
1736991890000|2025-01-16 01:44:50|113204.9|113154.9|113199.3|113149.3|113204.9|113154.9|113196.2|113146.2|12
1736991900000|2025-01-16 01:45:00|113196.7|113146.7|113203.9|113153.9|113207.2|113157.2|113192.9|113142.9|20
1736991910000|2025-01-16 01:45:10|113204.1|113154.1|113204|113154|113204.7|113154.7|113203|113153|8
1736991920000|2025-01-16 01:45:20|113203.9|113153.9|113200.5|113150.5|113206|113156|113196.6|113146.6|27
1736991930000|2025-01-16 01:45:30|113198.3|113148.3|113201.2|113151.2|113201.2|113151.2|113197.7|113147.7|9
1736991940000|2025-01-16 01:45:40|113201.3|113151.3|113203.3|113153.3|113203.6|113153.6|113200.5|113150.5|7
1736991950000|2025-01-16 01:45:50|113204.8|113154.8|113201.5|113151.5|113204.8|113154.8|113197|113147|14
1736991960000|2025-01-16 01:46:00|113200.6|113150.6|113201.9|113151.9|113202.6|113152.6|113198|113148|13
1736991970000|2025-01-16 01:46:10|113202.7|113152.7|113207.7|113157.7|113214.2|113164.2|113202.7|113152.7|24
1736991980000|2025-01-16 01:46:20|113208.4|113158.4|113207.7|113157.7|113212.9|113162.9|113207.7|113157.7|12
1736991990000|2025-01-16 01:46:30|113206.5|113156.5|113205.1|113155.1|113206.5|113156.5|113202.7|113152.7|7
1736992000000|2025-01-16 01:46:40|113205.6|113155.6|113200.2|113150.2|113211.1|113161.1|113198.9|113148.9|14
1736992010000|2025-01-16 01:46:50|113198.9|113148.9|113200.3|113150.3|113202.5|113152.5|113197|113147|18
1736992020000|2025-01-16 01:47:00|113199.9|113149.9|113200.6|113150.6|113202.5|113152.5|113193.3|113143.3|14
1736992030000|2025-01-16 01:47:10|113201.5|113151.5|113208.1|113158.1|113208.1|113158.1|113201.5|113151.5|6
1736992040000|2025-01-16 01:47:20|113208.2|113158.2|113220.3|113170.3|113225.8|113175.8|113208.2|113158.2|21
1736992050000|2025-01-16 01:47:30|113220.6|113170.6|113223.8|113173.8|113225.8|113175.8|113219.5|113169.5|13
1736992060000|2025-01-16 01:47:40|113225.9|113175.9|113225.8|113175.8|113230.9|113180.9|113220.3|113170.3|28
1736992070000|2025-01-16 01:47:50|113221.8|113171.8|113229.3|113179.3|113232.2|113182.2|113221.8|113171.8|24
1736992080000|2025-01-16 01:48:00|113229.8|113179.8|113226.7|113176.7|113230.6|113180.6|113220.4|113170.4|19
1736992090000|2025-01-16 01:48:10|113225.8|113175.8|113233.1|113183.1|113236.5|113186.5|113225|113175|23
1736992100000|2025-01-16 01:48:20|113234.8|113184.8|113235|113185|113236.4|113186.4|113234.2|113184.2|8
1736992110000|2025-01-16 01:48:30|113235.1|113185.1|113239.4|113189.4|113245.2|113195.2|113235.1|113185.1|14
1736992120000|2025-01-16 01:48:40|113240.5|113190.5|113241.1|113191.1|113242.3|113192.3|113240.5|113190.5|7
1736992130000|2025-01-16 01:48:50|113241.2|113191.2|113236|113186|113241.3|113191.3|113236|113186|6
1736992140000|2025-01-16 01:49:00|113233.1|113183.1|113228.4|113178.4|113233.1|113183.1|113224.2|113174.2|24
1736992150000|2025-01-16 01:49:10|113225.9|113175.9|113235.1|113185.1|113239.5|113189.5|113224|113174|44
1736992160000|2025-01-16 01:49:20|113237.1|113187.1|113236.8|113186.8|113238.8|113188.8|113235.1|113185.1|15
1736992170000|2025-01-16 01:49:30|113237.3|113187.3|113242.8|113192.8|113248.8|113198.8|113236.9|113186.9|28
1736992180000|2025-01-16 01:49:40|113242.2|113192.2|113249|113199|113256.2|113206.2|113242.2|113192.2|24
1736992190000|2025-01-16 01:49:50|113248|113198|113253.5|113203.5|113253.5|113203.5|113247.5|113197.5|26
1736992200000|2025-01-16 01:50:00|113255.7|113205.7|113253.8|113203.8|113256.6|113206.6|113249.7|113199.7|25
1736992210000|2025-01-16 01:50:10|113253.6|113203.6|113252.4|113202.4|113253.9|113203.9|113248.1|113198.1|25
1736992220000|2025-01-16 01:50:20|113251|113201|113249.7|113199.7|113255.4|113205.4|113246.2|113196.2|32
1736992230000|2025-01-16 01:50:30|113247.4|113197.4|113250.1|113200.1|113256.1|113206.1|113245.6|113195.6|42
1736992240000|2025-01-16 01:50:40|113249.1|113199.1|113259|113209|113259|113209|113249.1|113199.1|11
1736992250000|2025-01-16 01:50:50|113259.9|113209.9|113259.5|113209.5|113264|113214|113249.6|113199.6|36
1736992260000|2025-01-16 01:51:00|113259.7|113209.7|113266.3|113216.3|113266.3|113216.3|113255.4|113205.4|22
1736992270000|2025-01-16 01:51:10|113263.5|113213.5|113263.3|113213.3|113267.6|113217.6|113254.6|113204.6|36
1736992280000|2025-01-16 01:51:20|113264.3|113214.3|113275.1|113225.1|113278.5|113228.5|113264.1|113214.1|27
1736992290000|2025-01-16 01:51:30|113274.8|113224.8|113271.6|113221.6|113280|113230|113268.3|113218.3|32
1736992300000|2025-01-16 01:51:40|113271.5|113221.5|113276.6|113226.6|113281.8|113231.8|113270.7|113220.7|29
1736992310000|2025-01-16 01:51:50|113276.7|113226.7|113276.7|113226.7|113279.6|113229.6|113273.7|113223.7|18
1736992320000|2025-01-16 01:52:00|113276.4|113226.4|113271.7|113221.7|113277.9|113227.9|113267.8|113217.8|26
1736992330000|2025-01-16 01:52:10|113270.1|113220.1|113277|113227|113280.4|113230.4|113268.3|113218.3|15
1736992340000|2025-01-16 01:52:20|113275.4|113225.4|113279.4|113229.4|113279.4|113229.4|113271.6|113221.6|17
1736992350000|2025-01-16 01:52:30|113279.6|113229.6|113278|113228|113279.6|113229.6|113273.1|113223.1|11
1736992360000|2025-01-16 01:52:40|113274.5|113224.5|113280.6|113230.6|113282.8|113232.8|113270.9|113220.9|13
1736992370000|2025-01-16 01:52:50|113280.2|113230.2|113276.6|113226.6|113280.3|113230.3|113274.6|113224.6|10
1736992380000|2025-01-16 01:53:00|113276.9|113226.9|113279.5|113229.5|113280.3|113230.3|113274.7|113224.7|12
1736992390000|2025-01-16 01:53:10|113280.2|113230.2|113275.7|113225.7|113280.7|113230.7|113271.4|113221.4|20
1736992400000|2025-01-16 01:53:20|113275.6|113225.6|113276|113226|113279.9|113229.9|113273.3|113223.3|12
1736992410000|2025-01-16 01:53:30|113276.5|113226.5|113302.9|113252.9|113303.2|113253.2|113275.8|113225.8|31
1736992420000|2025-01-16 01:53:40|113302.5|113252.5|113297.5|113247.5|113306.3|113256.3|113296.2|113246.2|14
1736992430000|2025-01-16 01:53:50|113297.8|113247.8|113296.7|113246.7|113299.1|113249.1|113293.4|113243.4|27
1736992440000|2025-01-16 01:54:00|113302.5|113252.5|113298.9|113248.9|113302.5|113252.5|113297.3|113247.3|7
1736992450000|2025-01-16 01:54:10|113299|113249|113305.4|113255.4|113312.7|113262.7|113298.5|113248.5|30
1736992460000|2025-01-16 01:54:20|113306.5|113256.5|113308.5|113258.5|113309|113259|113302|113252|19
1736992470000|2025-01-16 01:54:30|113308.7|113258.7|113306.3|113256.3|113310.6|113260.6|113306.3|113256.3|8
1736992480000|2025-01-16 01:54:40|113307.1|113257.1|113308.4|113258.4|113308.8|113258.8|113307.1|113257.1|5
1736992490000|2025-01-16 01:54:50|113305.9|113255.9|113302.5|113252.5|113307.4|113257.4|113298.9|113248.9|15
1736992500000|2025-01-16 01:55:00|113300.9|113250.9|113306.3|113256.3|113306.8|113256.8|113300.9|113250.9|22
1736992510000|2025-01-16 01:55:10|113306|113256|113306.9|113256.9|113310.6|113260.6|113302.9|113252.9|16
1736992520000|2025-01-16 01:55:20|113308.4|113258.4|113306.7|113256.7|113311.3|113261.3|113306.7|113256.7|12
1736992530000|2025-01-16 01:55:30|113304.1|113254.1|113306.5|113256.5|113307|113257|113304.1|113254.1|7
1736992540000|2025-01-16 01:55:40|113306.4|113256.4|113307|113257|113308.9|113258.9|113304.6|113254.6|12
1736992550000|2025-01-16 01:55:50|113308.5|113258.5|113301.7|113251.7|113310.9|113260.9|113298.6|113248.6|17
1736992560000|2025-01-16 01:56:00|113303.3|113253.3|113297.8|113247.8|113303.3|113253.3|113293.4|113243.4|11
1736992570000|2025-01-16 01:56:10|113295.1|113245.1|113291.9|113241.9|113298.5|113248.5|113284.7|113234.7|22
1736992580000|2025-01-16 01:56:20|113291.8|113241.8|113290.6|113240.6|113291.9|113241.9|113287.2|113237.2|17
1736992590000|2025-01-16 01:56:30|113290.8|113240.8|113290.8|113240.8|113292.2|113242.2|113288.6|113238.6|12
1736992600000|2025-01-16 01:56:40|113288.7|113238.7|113294.2|113244.2|113294.7|113244.7|113288.7|113238.7|13
1736992610000|2025-01-16 01:56:50|113292.1|113242.1|113301.4|113251.4|113303.3|113253.3|113292.1|113242.1|6
1736992620000|2025-01-16 01:57:00|113302.3|113252.3|113308.4|113258.4|113308.5|113258.5|113301.1|113251.1|12
1736992630000|2025-01-16 01:57:10|113308.8|113258.8|113313.2|113263.2|113315.6|113265.6|113304.5|113254.5|28
1736992640000|2025-01-16 01:57:20|113315.2|113265.2|113320.3|113270.3|113320.3|113270.3|113314|113264|18
1736992650000|2025-01-16 01:57:30|113320|113270|113314.9|113264.9|113320|113270|113314.9|113264.9|14
1736992660000|2025-01-16 01:57:40|113314.6|113264.6|113314.6|113264.6|113314.9|113264.9|113314.6|113264.6|4
1736992670000|2025-01-16 01:57:50|113314.3|113264.3|113314.6|113264.6|113314.6|113264.6|113314.3|113264.3|6
1736992680000|2025-01-16 01:58:00|113317.6|113267.6|113318.1|113268.1|113320.7|113270.7|113316.1|113266.1|17
1736992690000|2025-01-16 01:58:10|113316.9|113266.9|113324.4|113274.4|113329.1|113279.1|113315.5|113265.5|24
1736992700000|2025-01-16 01:58:20|113323.4|113273.4|113322|113272|113324.3|113274.3|113322|113272|11
1736992710000|2025-01-16 01:58:30|113320.3|113270.3|113324.5|113274.5|113325.5|113275.5|113319.6|113269.6|21
1736992720000|2025-01-16 01:58:40|113324.4|113274.4|113327.3|113277.3|113328.1|113278.1|113324|113274|9
1736992730000|2025-01-16 01:58:50|113331.5|113281.5|113329.2|113279.2|113332.3|113282.3|113329.2|113279.2|15
1736992740000|2025-01-16 01:59:00|113331.2|113281.2|113334|113284|113334|113284|113330.8|113280.8|14
1736992750000|2025-01-16 01:59:10|113332.9|113282.9|113332.1|113282.1|113333|113283|113331|113281|12
1736992760000|2025-01-16 01:59:20|113333.3|113283.3|113322.2|113272.2|113333.3|113283.3|113318.5|113268.5|16
1736992770000|2025-01-16 01:59:30|113323.7|113273.7|113321.8|113271.8|113323.7|113273.7|113321.4|113271.4|6
1736992780000|2025-01-16 01:59:40|113321.7|113271.7|113313.7|113263.7|113321.7|113271.7|113312.6|113262.6|24
1736992790000|2025-01-16 01:59:50|113314.3|113264.3|113314.9|113264.9|113319.8|113269.8|113314.3|113264.3|11
1736992800000|2025-01-16 02:00:00|113312.1|113262.1|113309|113259|113313.1|113263.1|113304.1|113254.1|24
1736992810000|2025-01-16 02:00:10|113310.3|113260.3|113308.1|113258.1|113319.8|113269.8|113308.1|113258.1|35
1736992820000|2025-01-16 02:00:20|113310.1|113260.1|113307.4|113257.4|113312.1|113262.1|113307.4|113257.4|11
1736992830000|2025-01-16 02:00:30|113305.5|113255.5|113299.7|113249.7|113305.5|113255.5|113294.9|113244.9|27
1736992840000|2025-01-16 02:00:40|113299.6|113249.6|113299|113249|113306.3|113256.3|113298.1|113248.1|20
1736992850000|2025-01-16 02:00:50|113298.8|113248.8|113297.1|113247.1|113300.7|113250.7|113296.3|113246.3|8
1736992860000|2025-01-16 02:01:00|113294.1|113244.1|113295.9|113245.9|113297.9|113247.9|113294.1|113244.1|6
1736992870000|2025-01-16 02:01:10|113296.1|113246.1|113299.3|113249.3|113300.1|113250.1|113296.1|113246.1|4
1736992880000|2025-01-16 02:01:20|113301.2|113251.2|113298.7|113248.7|113305.5|113255.5|113298.7|113248.7|7
1736992890000|2025-01-16 02:01:30|113299.9|113249.9|113300.2|113250.2|113302.7|113252.7|113294.8|113244.8|14
1736992900000|2025-01-16 02:01:40|113299.1|113249.1|113302.5|113252.5|113308.9|113258.9|113298|113248|30
1736992910000|2025-01-16 02:01:50|113304.4|113254.4|113302|113252|113309.3|113259.3|113302|113252|19
1736992920000|2025-01-16 02:02:00|113303.3|113253.3|113290.1|113240.1|113307|113257|113283.3|113233.3|36
1736992930000|2025-01-16 02:02:10|113292.1|113242.1|113257.2|113207.2|113292.1|113242.1|113251.7|113201.7|49
1736992940000|2025-01-16 02:02:20|113258.8|113208.8|113275.1|113225.1|113278.9|113228.9|113256.4|113206.4|42
1736992950000|2025-01-16 02:02:30|113276.1|113226.1|113267.3|113217.3|113286.7|113236.7|113263.3|113213.3|52
1736992960000|2025-01-16 02:02:40|113266.6|113216.6|113266.7|113216.7|113270.9|113220.9|113266.4|113216.4|30
1736992970000|2025-01-16 02:02:50|113268|113218|113280.1|113230.1|113280.9|113230.9|113266.6|113216.6|30
1736992980000|2025-01-16 02:03:00|113281.8|113231.8|113276.8|113226.8|113281.8|113231.8|113271.5|113221.5|23
1736992990000|2025-01-16 02:03:10|113280|113230|113288.9|113238.9|113290.4|113240.4|113269.3|113219.3|43
1736993000000|2025-01-16 02:03:20|113287|113237|113282.1|113232.1|113287|113237|113275.4|113225.4|26
1736993010000|2025-01-16 02:03:30|113285.1|113235.1|113290.5|113240.5|113294.4|113244.4|113285.1|113235.1|14
1736993020000|2025-01-16 02:03:40|113291|113241|113304.7|113254.7|113304.7|113254.7|113291|113241|11
1736993030000|2025-01-16 02:03:50|113304.6|113254.6|113310|113260|113310|113260|113303.5|113253.5|17
1736993040000|2025-01-16 02:04:00|113312.1|113262.1|113304.1|113254.1|113319.4|113269.4|113302.8|113252.8|29
1736993050000|2025-01-16 02:04:10|113303.9|113253.9|113303.5|113253.5|113306.5|113256.5|113293.3|113243.3|24
1736993060000|2025-01-16 02:04:20|113303.4|113253.4|113296.7|113246.7|113303.4|113253.4|113294.7|113244.7|21
1736993070000|2025-01-16 02:04:30|113296.2|113246.2|113300|113250|113300.3|113250.3|113293|113243|12
1736993080000|2025-01-16 02:04:40|113296.6|113246.6|113299.6|113249.6|113299.6|113249.6|113296.6|113246.6|5
1736993090000|2025-01-16 02:04:50|113299.9|113249.9|113301.3|113251.3|113301.6|113251.6|113297.8|113247.8|16
1736993100000|2025-01-16 02:05:00|113297.6|113247.6|113296|113246|113301.6|113251.6|113287.8|113237.8|29
1736993110000|2025-01-16 02:05:10|113296.9|113246.9|113297.3|113247.3|113299.7|113249.7|113295.9|113245.9|11
1736993120000|2025-01-16 02:05:20|113298.5|113248.5|113296.2|113246.2|113305.4|113255.4|113295.8|113245.8|19
1736993130000|2025-01-16 02:05:30|113295.6|113245.6|113296.7|113246.7|113296.7|113246.7|113294.5|113244.5|10
1736993140000|2025-01-16 02:05:40|113296.8|113246.8|113303.8|113253.8|113303.8|113253.8|113296.8|113246.8|11
1736993150000|2025-01-16 02:05:50|113304.3|113254.3|113309.8|113259.8|113310.1|113260.1|113304.3|113254.3|22
1736993160000|2025-01-16 02:06:00|113309.9|113259.9|113307|113257|113309.9|113259.9|113305|113255|13
1736993170000|2025-01-16 02:06:10|113305.4|113255.4|113300.1|113250.1|113305.5|113255.5|113299.9|113249.9|12
1736993180000|2025-01-16 02:06:20|113300.3|113250.3|113293|113243|113301.1|113251.1|113288.6|113238.6|22
1736993190000|2025-01-16 02:06:30|113293.1|113243.1|113293.4|113243.4|113293.5|113243.5|113290.1|113240.1|5
1736993200000|2025-01-16 02:06:40|113293.5|113243.5|113298|113248|113299.1|113249.1|113293.4|113243.4|13
1736993210000|2025-01-16 02:06:50|113298.8|113248.8|113297.7|113247.7|113299.4|113249.4|113295.1|113245.1|11
1736993220000|2025-01-16 02:07:00|113296.5|113246.5|113296.5|113246.5|113297.4|113247.4|113293.1|113243.1|9
1736993230000|2025-01-16 02:07:10|113296.9|113246.9|113298|113248|113299|113249|113292.6|113242.6|7
1736993240000|2025-01-16 02:07:20|113300.2|113250.2|113311.9|113261.9|113312.1|113262.1|113300.2|113250.2|21
1736993250000|2025-01-16 02:07:30|113314.9|113264.9|113311.4|113261.4|113317.5|113267.5|113307.7|113257.7|23
1736993260000|2025-01-16 02:07:40|113311.2|113261.2|113314.4|113264.4|113317.8|113267.8|113311.2|113261.2|25
1736993270000|2025-01-16 02:07:50|113313.9|113263.9|113314|113264|113317.8|113267.8|113312.3|113262.3|26
1736993280000|2025-01-16 02:08:00|113313.2|113263.2|113300.7|113250.7|113313.2|113263.2|113300.7|113250.7|14
1736993290000|2025-01-16 02:08:10|113299.1|113249.1|113295|113245|113299.3|113249.3|113292.5|113242.5|16
1736993300000|2025-01-16 02:08:20|113293.5|113243.5|113295.6|113245.6|113296.1|113246.1|113292.1|113242.1|7
1736993310000|2025-01-16 02:08:30|113298.5|113248.5|113297.9|113247.9|113300.3|113250.3|113293.8|113243.8|19
1736993320000|2025-01-16 02:08:40|113297.6|113247.6|113302.9|113252.9|113304.6|113254.6|113297.6|113247.6|13
1736993330000|2025-01-16 02:08:50|113301.3|113251.3|113302.5|113252.5|113304.4|113254.4|113298.6|113248.6|13
1736993340000|2025-01-16 02:09:00|113300.2|113250.2|113300.2|113250.2|113302.5|113252.5|113295.9|113245.9|18
1736993350000|2025-01-16 02:09:10|113301.6|113251.6|113309.4|113259.4|113310.6|113260.6|113301.6|113251.6|11
1736993360000|2025-01-16 02:09:20|113307.7|113257.7|113306.4|113256.4|113308.2|113258.2|113306|113256|6
1736993370000|2025-01-16 02:09:30|113306.3|113256.3|113306.7|113256.7|113306.7|113256.7|113306.3|113256.3|5
1736993380000|2025-01-16 02:09:40|113306.6|113256.6|113304.9|113254.9|113306.6|113256.6|113304.8|113254.8|4
1736993390000|2025-01-16 02:09:50|113304.6|113254.6|113304.7|113254.7|113305.8|113255.8|113296.3|113246.3|16
1736993400000|2025-01-16 02:10:00|113305.1|113255.1|113299.6|113249.6|113305.1|113255.1|113298.6|113248.6|14
1736993410000|2025-01-16 02:10:10|113299.7|113249.7|113301.8|113251.8|113303.3|113253.3|113299.6|113249.6|7
1736993420000|2025-01-16 02:10:20|113302|113252|113305.5|113255.5|113306.5|113256.5|113302|113252|7
1736993430000|2025-01-16 02:10:30|113307.1|113257.1|113300.9|113250.9|113310.8|113260.8|113298.6|113248.6|20
1736993440000|2025-01-16 02:10:40|113300.7|113250.7|113298.7|113248.7|113300.7|113250.7|113298.7|113248.7|7
1736993450000|2025-01-16 02:10:50|113299.3|113249.3|113298.5|113248.5|113300.4|113250.4|113289.8|113239.8|18
1736993460000|2025-01-16 02:11:00|113296.5|113246.5|113301.9|113251.9|113304.9|113254.9|113293.6|113243.6|15
1736993470000|2025-01-16 02:11:10|113303.5|113253.5|113311.1|113261.1|113316.9|113266.9|113303.1|113253.1|34
1736993480000|2025-01-16 02:11:20|113309.9|113259.9|113313.9|113263.9|113317.9|113267.9|113309.9|113259.9|17
1736993490000|2025-01-16 02:11:30|113316.4|113266.4|113310.3|113260.3|113317.3|113267.3|113309.5|113259.5|20
1736993500000|2025-01-16 02:11:40|113312.5|113262.5|113318.9|113268.9|113321.7|113271.7|113308.2|113258.2|21
1736993510000|2025-01-16 02:11:50|113319.9|113269.9|113323.6|113273.6|113325.1|113275.1|113317.1|113267.1|14
1736993520000|2025-01-16 02:12:00|113323.5|113273.5|113322.6|113272.6|113323.6|113273.6|113321.1|113271.1|9
1736993530000|2025-01-16 02:12:10|113322.5|113272.5|113328.5|113278.5|113328.6|113278.6|113322|113272|19
1736993540000|2025-01-16 02:12:20|113326.3|113276.3|113328.2|113278.2|113329.4|113279.4|113325.6|113275.6|14
1736993550000|2025-01-16 02:12:30|113327.7|113277.7|113324.6|113274.6|113327.7|113277.7|113324.4|113274.4|10
1736993560000|2025-01-16 02:12:40|113326.6|113276.6|113317.7|113267.7|113326.6|113276.6|113313.1|113263.1|8
1736993570000|2025-01-16 02:12:50|113313.3|113263.3|113313.3|113263.3|113318.4|113268.4|113312.2|113262.2|35
1736993580000|2025-01-16 02:13:00|113312.3|113262.3|113314.7|113264.7|113318.3|113268.3|113310|113260|38
1736993590000|2025-01-16 02:13:10|113313.1|113263.1|113314.5|113264.5|113314.9|113264.9|113312|113262|12
1736993600000|2025-01-16 02:13:20|113312.7|113262.7|113319.7|113269.7|113319.7|113269.7|113308.5|113258.5|26
1736993610000|2025-01-16 02:13:30|113319.3|113269.3|113316.2|113266.2|113319.3|113269.3|113314.4|113264.4|26
1736993620000|2025-01-16 02:13:40|113314.2|113264.2|113314.8|113264.8|113319.2|113269.2|113312.3|113262.3|31
1736993630000|2025-01-16 02:13:50|113315.6|113265.6|113310.3|113260.3|113317|113267|113309.5|113259.5|29
1736993640000|2025-01-16 02:14:00|113314.5|113264.5|113311.8|113261.8|113315.4|113265.4|113311.3|113261.3|17
1736993650000|2025-01-16 02:14:10|113311.7|113261.7|113312|113262|113312|113262|113309.2|113259.2|8
1736993660000|2025-01-16 02:14:20|113311.9|113261.9|113311.8|113261.8|113312.8|113262.8|113310.6|113260.6|7
1736993670000|2025-01-16 02:14:30|113310.3|113260.3|113314.3|113264.3|113319.2|113269.2|113305.1|113255.1|26
1736993680000|2025-01-16 02:14:40|113313.4|113263.4|113310.6|113260.6|113314.8|113264.8|113309.4|113259.4|18
1736993690000|2025-01-16 02:14:50|113309.4|113259.4|113308.7|113258.7|113311.4|113261.4|113307.1|113257.1|11
1736993700000|2025-01-16 02:15:00|113307.7|113257.7|113308.3|113258.3|113308.5|113258.5|113305.7|113255.7|7
1736993710000|2025-01-16 02:15:10|113307.9|113257.9|113315|113265|113319.9|113269.9|113307.1|113257.1|21
1736993720000|2025-01-16 02:15:20|113312.9|113262.9|113318.9|113268.9|113320.1|113270.1|113312.9|113262.9|22
1736993730000|2025-01-16 02:15:30|113321.1|113271.1|113330.9|113280.9|113330.9|113280.9|113321.1|113271.1|11
1736993740000|2025-01-16 02:15:40|113330.8|113280.8|113322.8|113272.8|113330.8|113280.8|113321|113271|9
1736993750000|2025-01-16 02:15:50|113324.6|113274.6|113329.6|113279.6|113333|113283|113324.6|113274.6|14
1736993760000|2025-01-16 02:16:00|113333.2|113283.2|113339.9|113289.9|113339.9|113289.9|113329.5|113279.5|14
1736993770000|2025-01-16 02:16:10|113342.4|113292.4|113335.8|113285.8|113345.1|113295.1|113335.5|113285.5|21
1736993780000|2025-01-16 02:16:20|113335.3|113285.3|113342.2|113292.2|113342.2|113292.2|113334.1|113284.1|12
1736993790000|2025-01-16 02:16:30|113342.5|113292.5|113341.9|113291.9|113345.4|113295.4|113340.7|113290.7|9
1736993800000|2025-01-16 02:16:40|113342.8|113292.8|113341.4|113291.4|113342.8|113292.8|113339|113289|15
1736993810000|2025-01-16 02:16:50|113343|113293|113342.4|113292.4|113345|113295|113342.4|113292.4|8
1736993820000|2025-01-16 02:17:00|113344.7|113294.7|113342.6|113292.6|113344.7|113294.7|113341.4|113291.4|6
1736993830000|2025-01-16 02:17:10|113342.3|113292.3|113339.8|113289.8|113343.8|113293.8|113338.6|113288.6|16
1736993840000|2025-01-16 02:17:20|113339.6|113289.6|113339.3|113289.3|113344.3|113294.3|113338.8|113288.8|10
1736993850000|2025-01-16 02:17:30|113341.6|113291.6|113339.8|113289.8|113343.9|113293.9|113334.5|113284.5|21
1736993860000|2025-01-16 02:17:40|113345.7|113295.7|113344.8|113294.8|113347.6|113297.6|113340.8|113290.8|13
1736993870000|2025-01-16 02:17:50|113345|113295|113343.8|113293.8|113348.9|113298.9|113343.2|113293.2|11
1736993880000|2025-01-16 02:18:00|113343.7|113293.7|113351.4|113301.4|113352|113302|113341.4|113291.4|12
1736993890000|2025-01-16 02:18:10|113351.3|113301.3|113355.8|113305.8|113357.2|113307.2|113349|113299|30
1736993900000|2025-01-16 02:18:20|113354|113304|113354.8|113304.8|113354.8|113304.8|113352.1|113302.1|14
1736993910000|2025-01-16 02:18:30|113355|113305|113357.2|113307.2|113361|113311|113353.9|113303.9|14
1736993920000|2025-01-16 02:18:40|113357.8|113307.8|113358.2|113308.2|113360.7|113310.7|113357.5|113307.5|9
1736993930000|2025-01-16 02:18:50|113358.5|113308.5|113363.5|113313.5|113365.6|113315.6|113354.6|113304.6|12
1736993940000|2025-01-16 02:19:00|113363.3|113313.3|113365.6|113315.6|113375.3|113325.3|113362.5|113312.5|18
1736993950000|2025-01-16 02:19:10|113364.1|113314.1|113367.5|113317.5|113372.8|113322.8|113364.1|113314.1|31
1736993960000|2025-01-16 02:19:20|113369|113319|113363.1|113313.1|113370.6|113320.6|113361.8|113311.8|16
1736993970000|2025-01-16 02:19:30|113365.1|113315.1|113363.6|113313.6|113366.2|113316.2|113363.4|113313.4|7
1736993980000|2025-01-16 02:19:40|113363.5|113313.5|113363.5|113313.5|113363.5|113313.5|113363.5|113313.5|1
1736993990000|2025-01-16 02:19:50|113363.4|113313.4|113364.8|113314.8|113364.9|113314.9|113362.4|113312.4|7
1736994000000|2025-01-16 02:20:00|113367.5|113317.5|113359.7|113309.7|113370.5|113320.5|113353.6|113303.6|19
1736994010000|2025-01-16 02:20:10|113360.1|113310.1|113358.5|113308.5|113360.1|113310.1|113356.6|113306.6|12
1736994020000|2025-01-16 02:20:20|113360.5|113310.5|113359.4|113309.4|113361.1|113311.1|113353.7|113303.7|20
1736994030000|2025-01-16 02:20:30|113356.4|113306.4|113360.8|113310.8|113362.7|113312.7|113356.4|113306.4|10
1736994040000|2025-01-16 02:20:40|113361|113311|113370.2|113320.2|113377.6|113327.6|113360.6|113310.6|22
1736994050000|2025-01-16 02:20:50|113371.5|113321.5|113365.3|113315.3|113371.5|113321.5|113364.8|113314.8|10
1736994060000|2025-01-16 02:21:00|113366.6|113316.6|113362.4|113312.4|113368.5|113318.5|113362.4|113312.4|12
1736994070000|2025-01-16 02:21:10|113362.9|113312.9|113359.5|113309.5|113363.2|113313.2|113357.6|113307.6|11
1736994080000|2025-01-16 02:21:20|113360.1|113310.1|113358.9|113308.9|113366.5|113316.5|113355.8|113305.8|25
1736994090000|2025-01-16 02:21:30|113356.1|113306.1|113364.4|113314.4|113365.8|113315.8|113354.5|113304.5|27
1736994100000|2025-01-16 02:21:40|113365.2|113315.2|113366.6|113316.6|113371.2|113321.2|113365.2|113315.2|9
1736994110000|2025-01-16 02:21:50|113367.2|113317.2|113368.7|113318.7|113368.7|113318.7|113367.2|113317.2|4
1736994120000|2025-01-16 02:22:00|113368.8|113318.8|113376.3|113326.3|113381.1|113331.1|113368.8|113318.8|27
1736994130000|2025-01-16 02:22:10|113374.5|113324.5|113386.8|113336.8|113391.1|113341.1|113374.5|113324.5|28
1736994140000|2025-01-16 02:22:20|113389.1|113339.1|113387.6|113337.6|113393.8|113343.8|113386.9|113336.9|12
1736994150000|2025-01-16 02:22:30|113390.2|113340.2|113389.1|113339.1|113393.5|113343.5|113387.5|113337.5|14
1736994160000|2025-01-16 02:22:40|113389|113339|113387.4|113337.4|113397|113347|113385.2|113335.2|26
1736994170000|2025-01-16 02:22:50|113387.2|113337.2|113392.2|113342.2|113394.4|113344.4|113382.4|113332.4|19
1736994180000|2025-01-16 02:23:00|113393.2|113343.2|113396.2|113346.2|113400.7|113350.7|113381.5|113331.5|34
1736994190000|2025-01-16 02:23:10|113394.3|113344.3|113412|113362|113412|113362|113394.3|113344.3|27
1736994200000|2025-01-16 02:23:20|113414.4|113364.4|113411.5|113361.5|113414.7|113364.7|113408.7|113358.7|22
1736994210000|2025-01-16 02:23:30|113410.5|113360.5|113414.1|113364.1|113418.1|113368.1|113409.8|113359.8|26
1736994220000|2025-01-16 02:23:40|113414|113364|113418.1|113368.1|113419.7|113369.7|113413.8|113363.8|13
1736994230000|2025-01-16 02:23:50|113415.7|113365.7|113421.2|113371.2|113423.7|113373.7|113415.2|113365.2|21
1736994240000|2025-01-16 02:24:00|113420|113370|113411.9|113361.9|113420.1|113370.1|113411.9|113361.9|13
1736994250000|2025-01-16 02:24:10|113409.1|113359.1|113408.3|113358.3|113414.5|113364.5|113406.8|113356.8|13
1736994260000|2025-01-16 02:24:20|113411.9|113361.9|113406.7|113356.7|113411.9|113361.9|113405.2|113355.2|27
1736994270000|2025-01-16 02:24:30|113410.2|113360.2|113389.2|113339.2|113410.2|113360.2|113388.4|113338.4|32
1736994280000|2025-01-16 02:24:40|113390.4|113340.4|113384|113334|113390.4|113340.4|113381.3|113331.3|27
1736994290000|2025-01-16 02:24:50|113387|113337|113386.9|113336.9|113389.8|113339.8|113383.6|113333.6|22
1736994300000|2025-01-16 02:25:00|113387.2|113337.2|113383.2|113333.2|113387.2|113337.2|113378.6|113328.6|30
1736994310000|2025-01-16 02:25:10|113383.3|113333.3|113375.7|113325.7|113386.2|113336.2|113370.3|113320.3|22
1736994320000|2025-01-16 02:25:20|113375.3|113325.3|113367|113317|113375.3|113325.3|113364.5|113314.5|27
1736994330000|2025-01-16 02:25:30|113367.2|113317.2|113365.5|113315.5|113369|113319|113365.5|113315.5|8
1736994340000|2025-01-16 02:25:40|113364.7|113314.7|113364.2|113314.2|113364.7|113314.7|113361.9|113311.9|10
1736994350000|2025-01-16 02:25:50|113367.5|113317.5|113365|113315|113367.5|113317.5|113361.6|113311.6|13
1736994360000|2025-01-16 02:26:00|113363.3|113313.3|113363|113313|113365|113315|113363|113313|7
1736994370000|2025-01-16 02:26:10|113362.8|113312.8|113359.1|113309.1|113362.8|113312.8|113358|113308|20
1736994380000|2025-01-16 02:26:20|113360.5|113310.5|113358.6|113308.6|113361.5|113311.5|113355.3|113305.3|14
1736994390000|2025-01-16 02:26:30|113358.4|113308.4|113355.5|113305.5|113360|113310|113353|113303|25
1736994400000|2025-01-16 02:26:40|113355.6|113305.6|113355.6|113305.6|113359.4|113309.4|113353.8|113303.8|22
1736994410000|2025-01-16 02:26:50|113355.4|113305.4|113349.3|113299.3|113357.6|113307.6|113341.2|113291.2|36
1736994420000|2025-01-16 02:27:00|113349.2|113299.2|113349.3|113299.3|113352.4|113302.4|113346.1|113296.1|29
1736994430000|2025-01-16 02:27:10|113349.2|113299.2|113343.8|113293.8|113351.7|113301.7|113342.7|113292.7|33
1736994440000|2025-01-16 02:27:20|113341.2|113291.2|113349.8|113299.8|113351.6|113301.6|113341.2|113291.2|42
1736994450000|2025-01-16 02:27:30|113350.5|113300.5|113357.3|113307.3|113358.8|113308.8|113348.1|113298.1|29
1736994460000|2025-01-16 02:27:40|113353.9|113303.9|113356.9|113306.9|113361.1|113311.1|113352.5|113302.5|36
1736994470000|2025-01-16 02:27:50|113356.7|113306.7|113353.5|113303.5|113357.9|113307.9|113353.5|113303.5|36
1736994480000|2025-01-16 02:28:00|113354.7|113304.7|113353.5|113303.5|113356.6|113306.6|113351.6|113301.6|27
1736994490000|2025-01-16 02:28:10|113354.9|113304.9|113353.7|113303.7|113354.9|113304.9|113353.7|113303.7|4
1736994500000|2025-01-16 02:28:20|113357.1|113307.1|113356|113306|113357.1|113307.1|113353|113303|22
1736994510000|2025-01-16 02:28:30|113358.4|113308.4|113352.5|113302.5|113358.4|113308.4|113352.1|113302.1|29
1736994520000|2025-01-16 02:28:40|113354.5|113304.5|113355.5|113305.5|113358.6|113308.6|113352.6|113302.6|25
1736994530000|2025-01-16 02:28:50|113355.6|113305.6|113359|113309|113359.6|113309.6|113353.8|113303.8|24
1736994540000|2025-01-16 02:29:00|113356.6|113306.6|113358.3|113308.3|113359.2|113309.2|113356.6|113306.6|6
1736994550000|2025-01-16 02:29:10|113358.2|113308.2|113352.8|113302.8|113359.6|113309.6|113352.3|113302.3|17
1736994560000|2025-01-16 02:29:20|113354.2|113304.2|113354.8|113304.8|113356.4|113306.4|113353.5|113303.5|10
1736994570000|2025-01-16 02:29:30|113355.8|113305.8|113355.5|113305.5|113359.5|113309.5|113353.1|113303.1|19
1736994580000|2025-01-16 02:29:40|113355.8|113305.8|113355.8|113305.8|113355.8|113305.8|113355.8|113305.8|1
1736994600000|2025-01-16 02:30:00|113355.9|113305.9|113361|113311|113361|113311|113354.2|113304.2|22
1736994610000|2025-01-16 02:30:10|113366.7|113316.7|113355.4|113305.4|113366.7|113316.7|113352.7|113302.7|22
1736994620000|2025-01-16 02:30:20|113355.3|113305.3|113348.9|113298.9|113356.9|113306.9|113345.1|113295.1|18
1736994630000|2025-01-16 02:30:30|113348.1|113298.1|113345.2|113295.2|113351|113301|113342.6|113292.6|41
1736994640000|2025-01-16 02:30:40|113347.5|113297.5|113350.6|113300.6|113351.1|113301.1|113340.6|113290.6|51
1736994650000|2025-01-16 02:30:50|113348.1|113298.1|113334|113284|113349.9|113299.9|113334|113284|50
1736994660000|2025-01-16 02:31:00|113333.8|113283.8|113330.7|113280.7|113337.8|113287.8|113326.8|113276.8|31
1736994670000|2025-01-16 02:31:10|113331.5|113281.5|113337.2|113287.2|113340.7|113290.7|113328.9|113278.9|64
1736994680000|2025-01-16 02:31:20|113338.8|113288.8|113335.8|113285.8|113338.8|113288.8|113330.3|113280.3|27
1736994690000|2025-01-16 02:31:30|113333.1|113283.1|113329.5|113279.5|113333.2|113283.2|113328.1|113278.1|22
1736994700000|2025-01-16 02:31:40|113330|113280|113328.7|113278.7|113333.9|113283.9|113328.7|113278.7|11
1736994710000|2025-01-16 02:31:50|113328.9|113278.9|113332.2|113282.2|113333.2|113283.2|113327|113277|15
1736994720000|2025-01-16 02:32:00|113330.4|113280.4|113333.2|113283.2|113335.3|113285.3|113327.7|113277.7|29
1736994730000|2025-01-16 02:32:10|113331|113281|113332.5|113282.5|113335.1|113285.1|113326.1|113276.1|18
1736994740000|2025-01-16 02:32:20|113326.8|113276.8|113334|113284|113336.8|113286.8|113325.2|113275.2|22
1736994750000|2025-01-16 02:32:30|113331.4|113281.4|113327.2|113277.2|113333.7|113283.7|113315.8|113265.8|28
1736994760000|2025-01-16 02:32:40|113327.3|113277.3|113321.2|113271.2|113327.4|113277.4|113318.6|113268.6|31
1736994770000|2025-01-16 02:32:50|113321.1|113271.1|113326.4|113276.4|113326.4|113276.4|113319.1|113269.1|19
1736994780000|2025-01-16 02:33:00|113324.6|113274.6|113326.5|113276.5|113327.8|113277.8|113324|113274|20
1736994790000|2025-01-16 02:33:10|113326.6|113276.6|113328.5|113278.5|113330.7|113280.7|113325.5|113275.5|20
1736994800000|2025-01-16 02:33:20|113332|113282|113329.9|113279.9|113332.4|113282.4|113325.7|113275.7|18
1736994810000|2025-01-16 02:33:30|113331.3|113281.3|113330|113280|113334.5|113284.5|113329.2|113279.2|9
1736994820000|2025-01-16 02:33:40|113331.6|113281.6|113333.5|113283.5|113333.5|113283.5|113330.9|113280.9|4
1736994830000|2025-01-16 02:33:50|113332.7|113282.7|113339.7|113289.7|113342.6|113292.6|113331.9|113281.9|30
1736994840000|2025-01-16 02:34:00|113342.8|113292.8|113337.3|113287.3|113342.8|113292.8|113334.5|113284.5|8
1736994850000|2025-01-16 02:34:10|113337.5|113287.5|113337.8|113287.8|113337.8|113287.8|113337.3|113287.3|4
1736994860000|2025-01-16 02:34:20|113337.6|113287.6|113339.7|113289.7|113345.2|113295.2|113337.6|113287.6|19
1736994870000|2025-01-16 02:34:30|113337.7|113287.7|113340|113290|113343.4|113293.4|113336.9|113286.9|14
1736994880000|2025-01-16 02:34:40|113340.2|113290.2|113338.5|113288.5|113344|113294|113338.5|113288.5|10
1736994890000|2025-01-16 02:34:50|113339|113289|113338.8|113288.8|113339.8|113289.8|113338.8|113288.8|8
1736994900000|2025-01-16 02:35:00|113336.8|113286.8|113338|113288|113341|113291|113336.6|113286.6|18
1736994910000|2025-01-16 02:35:10|113336.1|113286.1|113346.1|113296.1|113353.1|113303.1|113336.1|113286.1|26
1736994920000|2025-01-16 02:35:20|113346.2|113296.2|113349.1|113299.1|113353.8|113303.8|113346.2|113296.2|30
1736994930000|2025-01-16 02:35:30|113346.1|113296.1|113351.3|113301.3|113354.3|113304.3|113346.1|113296.1|38
1736994940000|2025-01-16 02:35:40|113352.7|113302.7|113352.7|113302.7|113357.4|113307.4|113348.5|113298.5|28
1736994950000|2025-01-16 02:35:50|113352.6|113302.6|113355.4|113305.4|113355.4|113305.4|113349.8|113299.8|17
1736994960000|2025-01-16 02:36:00|113355.8|113305.8|113349.5|113299.5|113356.9|113306.9|113347.6|113297.6|44
1736994970000|2025-01-16 02:36:10|113349.7|113299.7|113352.9|113302.9|113354.2|113304.2|113349.7|113299.7|13
1736994980000|2025-01-16 02:36:20|113353.1|113303.1|113352.8|113302.8|113353.1|113303.1|113350.6|113300.6|8
1736994990000|2025-01-16 02:36:30|113356.7|113306.7|113353.9|113303.9|113356.7|113306.7|113350.6|113300.6|18
1736995000000|2025-01-16 02:36:40|113353.3|113303.3|113353.5|113303.5|113356.5|113306.5|113350.5|113300.5|19
1736995010000|2025-01-16 02:36:50|113353.3|113303.3|113355.7|113305.7|113361.2|113311.2|113352.3|113302.3|16
1736995020000|2025-01-16 02:37:00|113352.6|113302.6|113358|113308|113359.3|113309.3|113352.6|113302.6|13
1736995030000|2025-01-16 02:37:10|113357.8|113307.8|113356.8|113306.8|113359.3|113309.3|113355.5|113305.5|26
1736995040000|2025-01-16 02:37:20|113358.4|113308.4|113356.1|113306.1|113361.2|113311.2|113353.9|113303.9|16
1736995050000|2025-01-16 02:37:30|113355.5|113305.5|113356.3|113306.3|113359|113309|113355.5|113305.5|5
1736995060000|2025-01-16 02:37:40|113356.6|113306.6|113357.3|113307.3|113357.3|113307.3|113355.1|113305.1|9
1736995070000|2025-01-16 02:37:50|113356.7|113306.7|113353.2|113303.2|113356.7|113306.7|113353.2|113303.2|3
1736995080000|2025-01-16 02:38:00|113349.4|113299.4|113354.6|113304.6|113356.4|113306.4|113349.4|113299.4|15
1736995090000|2025-01-16 02:38:10|113354.3|113304.3|113356.1|113306.1|113357|113307|113350.8|113300.8|14
1736995100000|2025-01-16 02:38:20|113358.8|113308.8|113360|113310|113360.8|113310.8|113353.3|113303.3|17
1736995110000|2025-01-16 02:38:30|113356.8|113306.8|113360.5|113310.5|113360.7|113310.7|113356.5|113306.5|9
1736995120000|2025-01-16 02:38:40|113358|113308|113360.8|113310.8|113360.8|113310.8|113358|113308|2
1736995130000|2025-01-16 02:38:50|113358.1|113308.1|113359.5|113309.5|113361.2|113311.2|113356.6|113306.6|16
1736995140000|2025-01-16 02:39:00|113357.9|113307.9|113353|113303|113364|113314|113350.3|113300.3|24
1736995150000|2025-01-16 02:39:10|113354.5|113304.5|113356.7|113306.7|113356.7|113306.7|113351|113301|9
1736995160000|2025-01-16 02:39:20|113356.6|113306.6|113359.5|113309.5|113360.4|113310.4|113348.7|113298.7|22
1736995170000|2025-01-16 02:39:30|113362.9|113312.9|113360.6|113310.6|113370.3|113320.3|113359.5|113309.5|37
1736995180000|2025-01-16 02:39:40|113364.8|113314.8|113357.1|113307.1|113365.8|113315.8|113350.8|113300.8|49
1736995190000|2025-01-16 02:39:50|113357.3|113307.3|113358|113308|113366.1|113316.1|113355|113305|36
1736995200000|2025-01-16 02:40:00|113355.4|113305.4|113352.3|113302.3|113365.6|113315.6|113350.9|113300.9|37
1736995210000|2025-01-16 02:40:10|113354.9|113304.9|113361.2|113311.2|113363.3|113313.3|113350.1|113300.1|33
1736995220000|2025-01-16 02:40:20|113361.5|113311.5|113359.6|113309.6|113364|113314|113354.6|113304.6|28
1736995230000|2025-01-16 02:40:30|113360.1|113310.1|113350.3|113300.3|113363.1|113313.1|113346.6|113296.6|35
1736995240000|2025-01-16 02:40:40|113349.7|113299.7|113338.8|113288.8|113351.1|113301.1|113335.6|113285.6|45
1736995250000|2025-01-16 02:40:50|113337.7|113287.7|113343.2|113293.2|113348.1|113298.1|113336.1|113286.1|19
1736995260000|2025-01-16 02:41:00|113348.3|113298.3|113343.8|113293.8|113348.3|113298.3|113343.2|113293.2|8
1736995270000|2025-01-16 02:41:10|113344.1|113294.1|113344|113294|113347.5|113297.5|113335.9|113285.9|15
1736995280000|2025-01-16 02:41:20|113346.7|113296.7|113346.8|113296.8|113346.8|113296.8|113346.7|113296.7|2
1736995290000|2025-01-16 02:41:30|113344.6|113294.6|113341.6|113291.6|113347.1|113297.1|113341.6|113291.6|7
1736995300000|2025-01-16 02:41:40|113341.5|113291.5|113340.9|113290.9|113342.5|113292.5|113335.2|113285.2|12
1736995310000|2025-01-16 02:41:50|113343|113293|113342.1|113292.1|113345.4|113295.4|113338.5|113288.5|24
1736995320000|2025-01-16 02:42:00|113336.7|113286.7|113340.3|113290.3|113341.1|113291.1|113335|113285|18
1736995330000|2025-01-16 02:42:10|113340.9|113290.9|113335.7|113285.7|113341|113291|113333.6|113283.6|18
1736995340000|2025-01-16 02:42:20|113337.8|113287.8|113338.3|113288.3|113338.7|113288.7|113333.4|113283.4|22
1736995350000|2025-01-16 02:42:30|113337.6|113287.6|113339.3|113289.3|113340|113290|113336.5|113286.5|14
1736995360000|2025-01-16 02:42:40|113337.2|113287.2|113329.1|113279.1|113337.2|113287.2|113322.9|113272.9|26
1736995370000|2025-01-16 02:42:50|113327.6|113277.6|113330.2|113280.2|113332.2|113282.2|113326.4|113276.4|11
1736995380000|2025-01-16 02:43:00|113330.9|113280.9|113332|113282|113332|113282|113325|113275|21
1736995390000|2025-01-16 02:43:10|113332.5|113282.5|113329.4|113279.4|113333.3|113283.3|113326.6|113276.6|14
1736995400000|2025-01-16 02:43:20|113330.5|113280.5|113330.1|113280.1|113333.6|113283.6|113325|113275|16
1736995410000|2025-01-16 02:43:30|113327.4|113277.4|113327.7|113277.7|113331.3|113281.3|113326.1|113276.1|21
1736995420000|2025-01-16 02:43:40|113327.3|113277.3|113330.1|113280.1|113332.3|113282.3|113327.1|113277.1|18
1736995430000|2025-01-16 02:43:50|113331.4|113281.4|113330.6|113280.6|113335|113285|113329.8|113279.8|14
1736995440000|2025-01-16 02:44:00|113330.7|113280.7|113339|113289|113339.6|113289.6|113330.3|113280.3|20
1736995450000|2025-01-16 02:44:10|113337.1|113287.1|113343.3|113293.3|113343.8|113293.8|113335.5|113285.5|34
1736995460000|2025-01-16 02:44:20|113343|113293|113331.2|113281.2|113343|113293|113331.2|113281.2|19
1736995470000|2025-01-16 02:44:30|113331.7|113281.7|113330.3|113280.3|113332.5|113282.5|113327.9|113277.9|17
1736995480000|2025-01-16 02:44:40|113330.9|113280.9|113332.4|113282.4|113332.8|113282.8|113330|113280|12
1736995490000|2025-01-16 02:44:50|113332.7|113282.7|113328.1|113278.1|113332.7|113282.7|113328.1|113278.1|9
1736995500000|2025-01-16 02:45:00|113328|113278|113327.7|113277.7|113328|113278|113326.2|113276.2|4
1736995510000|2025-01-16 02:45:10|113327.9|113277.9|113327.5|113277.5|113327.9|113277.9|113327.4|113277.4|4
1736995520000|2025-01-16 02:45:20|113327.8|113277.8|113329.5|113279.5|113330.6|113280.6|113322.6|113272.6|12
1736995530000|2025-01-16 02:45:30|113331.3|113281.3|113333.9|113283.9|113336.4|113286.4|113330.6|113280.6|14
1736995540000|2025-01-16 02:45:40|113334|113284|113333.5|113283.5|113334|113284|113332.5|113282.5|4
1736995550000|2025-01-16 02:45:50|113333.6|113283.6|113338.6|113288.6|113340.9|113290.9|113333.6|113283.6|10
1736995560000|2025-01-16 02:46:00|113338.8|113288.8|113345.1|113295.1|113348.8|113298.8|113338.6|113288.6|16
1736995570000|2025-01-16 02:46:10|113345|113295|113352.1|113302.1|113352.1|113302.1|113344.8|113294.8|8
1736995580000|2025-01-16 02:46:20|113353.9|113303.9|113352.7|113302.7|113354.7|113304.7|113352.1|113302.1|11
1736995590000|2025-01-16 02:46:30|113355.2|113305.2|113352.6|113302.6|113355.2|113305.2|113352.1|113302.1|9
1736995600000|2025-01-16 02:46:40|113354.2|113304.2|113359.4|113309.4|113363.5|113313.5|113354.2|113304.2|11
1736995610000|2025-01-16 02:46:50|113357.1|113307.1|113362|113312|113364|113314|113355.9|113305.9|18
1736995620000|2025-01-16 02:47:00|113360.3|113310.3|113358.5|113308.5|113368.2|113318.2|113358.5|113308.5|16
1736995630000|2025-01-16 02:47:10|113359.3|113309.3|113364.3|113314.3|113364.3|113314.3|113359.3|113309.3|10
1736995640000|2025-01-16 02:47:20|113363.8|113313.8|113357.1|113307.1|113363.8|113313.8|113352.2|113302.2|20
1736995650000|2025-01-16 02:47:30|113355.8|113305.8|113357.7|113307.7|113360.9|113310.9|113355.8|113305.8|6
1736995660000|2025-01-16 02:47:40|113359.2|113309.2|113359.5|113309.5|113365.7|113315.7|113356.9|113306.9|12
1736995670000|2025-01-16 02:47:50|113359.8|113309.8|113363.4|113313.4|113368|113318|113357.4|113307.4|17
1736995680000|2025-01-16 02:48:00|113366.2|113316.2|113366.1|113316.1|113366.6|113316.6|113366.1|113316.1|5
1736995690000|2025-01-16 02:48:10|113364.6|113314.6|113360.4|113310.4|113364.6|113314.6|113355.5|113305.5|23
1736995700000|2025-01-16 02:48:20|113358.4|113308.4|113363.4|113313.4|113363.4|113313.4|113358.4|113308.4|16
1736995710000|2025-01-16 02:48:30|113363.7|113313.7|113363|113313|113365.4|113315.4|113361.1|113311.1|11
1736995720000|2025-01-16 02:48:40|113363.4|113313.4|113365.4|113315.4|113367.2|113317.2|113363.4|113313.4|10
1736995730000|2025-01-16 02:48:50|113365.3|113315.3|113365.6|113315.6|113367.8|113317.8|113364.8|113314.8|9
1736995740000|2025-01-16 02:49:00|113363.7|113313.7|113365.7|113315.7|113367.7|113317.7|113363.5|113313.5|12
1736995750000|2025-01-16 02:49:10|113365.3|113315.3|113363.5|113313.5|113367.8|113317.8|113361.8|113311.8|14
1736995760000|2025-01-16 02:49:20|113363.4|113313.4|113362.4|113312.4|113363.4|113313.4|113362|113312|5
1736995770000|2025-01-16 02:49:30|113362.3|113312.3|113361.3|113311.3|113362.3|113312.3|113357.9|113307.9|11
1736995780000|2025-01-16 02:49:40|113359.2|113309.2|113359.9|113309.9|113360.1|113310.1|113359.2|113309.2|5
1736995790000|2025-01-16 02:49:50|113360|113310|113360.3|113310.3|113361.2|113311.2|113359.1|113309.1|7
1736995800000|2025-01-16 02:50:00|113361.9|113311.9|113362.9|113312.9|113364.3|113314.3|113361.9|113311.9|8
1736995810000|2025-01-16 02:50:10|113363|113313|113370.5|113320.5|113373|113323|113362.3|113312.3|10
1736995820000|2025-01-16 02:50:20|113370.4|113320.4|113371.8|113321.8|113373|113323|113370.4|113320.4|7
1736995830000|2025-01-16 02:50:30|113373.6|113323.6|113369.8|113319.8|113373.6|113323.6|113369|113319|10
1736995840000|2025-01-16 02:50:40|113371.6|113321.6|113370.5|113320.5|113372.8|113322.8|113370.5|113320.5|10
1736995850000|2025-01-16 02:50:50|113370.2|113320.2|113370.3|113320.3|113375.1|113325.1|113368.3|113318.3|13
1736995860000|2025-01-16 02:51:00|113370.8|113320.8|113378.1|113328.1|113382.6|113332.6|113370.8|113320.8|27
1736995870000|2025-01-16 02:51:10|113376.5|113326.5|113378.4|113328.4|113379.4|113329.4|113375.8|113325.8|12
1736995880000|2025-01-16 02:51:20|113377.6|113327.6|113376.4|113326.4|113379.7|113329.7|113376.4|113326.4|8
1736995890000|2025-01-16 02:51:30|113377.2|113327.2|113378.9|113328.9|113380|113330|113376.5|113326.5|16
1736995900000|2025-01-16 02:51:40|113382.7|113332.7|113392.1|113342.1|113396.5|113346.5|113382.7|113332.7|17
1736995910000|2025-01-16 02:51:50|113392|113342|113394.5|113344.5|113396.8|113346.8|113391.1|113341.1|13
1736995920000|2025-01-16 02:52:00|113397.6|113347.6|113395.9|113345.9|113399.6|113349.6|113391.8|113341.8|22
1736995930000|2025-01-16 02:52:10|113396.8|113346.8|113394.6|113344.6|113398.1|113348.1|113393.3|113343.3|13
1736995940000|2025-01-16 02:52:20|113395.9|113345.9|113396.5|113346.5|113400.3|113350.3|113394.5|113344.5|17
1736995950000|2025-01-16 02:52:30|113398.4|113348.4|113395.1|113345.1|113398.7|113348.7|113395|113345|10
1736995960000|2025-01-16 02:52:40|113393.2|113343.2|113395.5|113345.5|113397.5|113347.5|113393.2|113343.2|10
1736995970000|2025-01-16 02:52:50|113395.4|113345.4|113390.8|113340.8|113395.6|113345.6|113384.7|113334.7|19
1736995980000|2025-01-16 02:53:00|113388.3|113338.3|113391.8|113341.8|113393.6|113343.6|113388.3|113338.3|7
1736995990000|2025-01-16 02:53:10|113392.3|113342.3|113392.6|113342.6|113394.3|113344.3|113389.6|113339.6|11
1736996000000|2025-01-16 02:53:20|113392.4|113342.4|113400.7|113350.7|113400.7|113350.7|113391.3|113341.3|8
1736996010000|2025-01-16 02:53:30|113400.9|113350.9|113399.3|113349.3|113401|113351|113396.6|113346.6|6
1736996020000|2025-01-16 02:53:40|113399.1|113349.1|113399.2|113349.2|113399.2|113349.2|113399.1|113349.1|4
1736996030000|2025-01-16 02:53:50|113397.6|113347.6|113398.5|113348.5|113398.5|113348.5|113395.2|113345.2|19
1736996040000|2025-01-16 02:54:00|113396.4|113346.4|113398.1|113348.1|113398.1|113348.1|113395.9|113345.9|6
1736996050000|2025-01-16 02:54:10|113398.2|113348.2|113401.2|113351.2|113408.9|113358.9|113395.3|113345.3|25
1736996060000|2025-01-16 02:54:20|113401|113351|113402.5|113352.5|113405.5|113355.5|113400.7|113350.7|12
1736996070000|2025-01-16 02:54:30|113404.3|113354.3|113404.3|113354.3|113404.3|113354.3|113404.3|113354.3|1
1736996080000|2025-01-16 02:54:40|113404.2|113354.2|113404.3|113354.3|113404.3|113354.3|113404.2|113354.2|2
1736996090000|2025-01-16 02:54:50|113404.1|113354.1|113399.2|113349.2|113404.1|113354.1|113398|113348|13
1736996100000|2025-01-16 02:55:00|113399.3|113349.3|113408.1|113358.1|113410.6|113360.6|113399.3|113349.3|13
1736996110000|2025-01-16 02:55:10|113408.4|113358.4|113403.4|113353.4|113408.4|113358.4|113402|113352|13
1736996120000|2025-01-16 02:55:20|113401.1|113351.1|113396|113346|113401.1|113351.1|113396|113346|11
1736996130000|2025-01-16 02:55:30|113395.1|113345.1|113395.6|113345.6|113395.7|113345.7|113395.1|113345.1|5
1736996140000|2025-01-16 02:55:40|113395.9|113345.9|113397.9|113347.9|113398.4|113348.4|113395.6|113345.6|7
1736996150000|2025-01-16 02:55:50|113397.7|113347.7|113397.6|113347.6|113397.7|113347.7|113397.6|113347.6|2
1736996160000|2025-01-16 02:56:00|113396|113346|113399.4|113349.4|113402.7|113352.7|113390.8|113340.8|18
1736996170000|2025-01-16 02:56:10|113399.3|113349.3|113401.4|113351.4|113401.4|113351.4|113398.4|113348.4|6
1736996180000|2025-01-16 02:56:20|113401.8|113351.8|113401.7|113351.7|113401.8|113351.8|113401.7|113351.7|2
1736996190000|2025-01-16 02:56:30|113400.6|113350.6|113400.6|113350.6|113400.9|113350.9|113398.4|113348.4|12
1736996200000|2025-01-16 02:56:40|113400.7|113350.7|113399.9|113349.9|113400.7|113350.7|113398.3|113348.3|7
1736996210000|2025-01-16 02:56:50|113400.1|113350.1|113402.7|113352.7|113403.1|113353.1|113400.1|113350.1|8
1736996220000|2025-01-16 02:57:00|113400.7|113350.7|113400.8|113350.8|113400.8|113350.8|113400.7|113350.7|4
1736996230000|2025-01-16 02:57:10|113400.6|113350.6|113403.4|113353.4|113403.5|113353.5|113400.6|113350.6|9
1736996240000|2025-01-16 02:57:20|113403.5|113353.5|113406|113356|113406.5|113356.5|113403.4|113353.4|8
1736996250000|2025-01-16 02:57:30|113406.9|113356.9|113412.5|113362.5|113413.3|113363.3|113405.3|113355.3|18
1736996260000|2025-01-16 02:57:40|113410.1|113360.1|113409.7|113359.7|113413|113363|113409.4|113359.4|9
1736996270000|2025-01-16 02:57:50|113410.2|113360.2|113404|113354|113410.2|113360.2|113403.5|113353.5|9
1736996280000|2025-01-16 02:58:00|113403.8|113353.8|113404|113354|113404|113354|113403.8|113353.8|3
1736996290000|2025-01-16 02:58:10|113404.2|113354.2|113392.3|113342.3|113404.2|113354.2|113390.7|113340.7|11
1736996300000|2025-01-16 02:58:20|113392.5|113342.5|113394.4|113344.4|113394.4|113344.4|113392.5|113342.5|2
1736996310000|2025-01-16 02:58:30|113393.1|113343.1|113396.1|113346.1|113397.9|113347.9|113387.4|113337.4|10
1736996320000|2025-01-16 02:58:40|113396.3|113346.3|113396|113346|113398.3|113348.3|113395.5|113345.5|10
1736996330000|2025-01-16 02:58:50|113396.1|113346.1|113397.6|113347.6|113399.2|113349.2|113395.2|113345.2|7
1736996340000|2025-01-16 02:59:00|113397.7|113347.7|113397.5|113347.5|113397.8|113347.8|113397.5|113347.5|3
1736996360000|2025-01-16 02:59:20|113397.4|113347.4|113400.7|113350.7|113401.6|113351.6|113397.4|113347.4|6
1736996370000|2025-01-16 02:59:30|113400.6|113350.6|113403.2|113353.2|113403.2|113353.2|113400.6|113350.6|7
1736996380000|2025-01-16 02:59:40|113401.4|113351.4|113401|113351|113401.4|113351.4|113400.8|113350.8|3
1736996390000|2025-01-16 02:59:50|113399.6|113349.6|113401|113351|113401.3|113351.3|113397.7|113347.7|8
1736996400000|2025-01-16 03:00:00|113402.9|113352.9|113404|113354|113408.2|113358.2|113393.5|113343.5|22
1736996410000|2025-01-16 03:00:10|113403.4|113353.4|113410.8|113360.8|113412.5|113362.5|113402.7|113352.7|16
1736996420000|2025-01-16 03:00:20|113409.1|113359.1|113399.5|113349.5|113412|113362|113397.4|113347.4|14
1736996430000|2025-01-16 03:00:30|113399.1|113349.1|113399.4|113349.4|113399.4|113349.4|113395.8|113345.8|10
1736996440000|2025-01-16 03:00:40|113400.8|113350.8|113409.5|113359.5|113409.5|113359.5|113400.8|113350.8|21
1736996450000|2025-01-16 03:00:50|113407.8|113357.8|113412.8|113362.8|113415|113365|113407.1|113357.1|21
1736996460000|2025-01-16 03:01:00|113414.5|113364.5|113416.3|113366.3|113417.5|113367.5|113411.6|113361.6|17
1736996470000|2025-01-16 03:01:10|113413.6|113363.6|113422.4|113372.4|113426.2|113376.2|113413.6|113363.6|12
1736996480000|2025-01-16 03:01:20|113421|113371|113423.4|113373.4|113428.3|113378.3|113421|113371|11
1736996490000|2025-01-16 03:01:30|113422.8|113372.8|113420.8|113370.8|113423.9|113373.9|113420.8|113370.8|7
1736996500000|2025-01-16 03:01:40|113420.9|113370.9|113428.2|113378.2|113431.5|113381.5|113419.8|113369.8|21
1736996510000|2025-01-16 03:01:50|113427.6|113377.6|113426.2|113376.2|113427.6|113377.6|113423.9|113373.9|8
1736996520000|2025-01-16 03:02:00|113426.7|113376.7|113429.6|113379.6|113432.3|113382.3|113426.2|113376.2|11
1736996530000|2025-01-16 03:02:10|113428.4|113378.4|113425.4|113375.4|113429.3|113379.3|113423.7|113373.7|12
1736996540000|2025-01-16 03:02:20|113425.3|113375.3|113425.3|113375.3|113425.4|113375.4|113425.3|113375.3|3
1736996550000|2025-01-16 03:02:30|113429|113379|113427|113377|113429|113379|113427|113377|4
1736996560000|2025-01-16 03:02:40|113427.2|113377.2|113419.8|113369.8|113427.2|113377.2|113412.7|113362.7|12
1736996570000|2025-01-16 03:02:50|113419.6|113369.6|113421.6|113371.6|113424.9|113374.9|113419.6|113369.6|7
1736996580000|2025-01-16 03:03:00|113419.9|113369.9|113419.5|113369.5|113421.9|113371.9|113415.4|113365.4|15
1736996590000|2025-01-16 03:03:10|113419.6|113369.6|113413.3|113363.3|113424.3|113374.3|113411.9|113361.9|13
1736996600000|2025-01-16 03:03:20|113412.8|113362.8|113410.6|113360.6|113413.5|113363.5|113410.6|113360.6|11
1736996610000|2025-01-16 03:03:30|113410.7|113360.7|113410.7|113360.7|113410.7|113360.7|113410.7|113360.7|1
1736996620000|2025-01-16 03:03:40|113410.8|113360.8|113419.6|113369.6|113419.6|113369.6|113410.7|113360.7|14
1736996630000|2025-01-16 03:03:50|113417.3|113367.3|113418.8|113368.8|113419.2|113369.2|113416.7|113366.7|8
1736996640000|2025-01-16 03:04:00|113419.1|113369.1|113424|113374|113424|113374|113418.8|113368.8|8
1736996650000|2025-01-16 03:04:10|113424.5|113374.5|113424.3|113374.3|113424.6|113374.6|113424.3|113374.3|4
1736996660000|2025-01-16 03:04:20|113424.2|113374.2|113424.5|113374.5|113424.5|113374.5|113424.2|113374.2|2
1736996670000|2025-01-16 03:04:30|113424.4|113374.4|113420.3|113370.3|113427.8|113377.8|113420.3|113370.3|7
1736996680000|2025-01-16 03:04:40|113425.1|113375.1|113425.8|113375.8|113425.8|113375.8|113419.8|113369.8|8
1736996690000|2025-01-16 03:04:50|113425.7|113375.7|113422.5|113372.5|113425.7|113375.7|113416.9|113366.9|12
1736996700000|2025-01-16 03:05:00|113422.7|113372.7|113420.7|113370.7|113424.1|113374.1|113420.7|113370.7|7
1736996710000|2025-01-16 03:05:10|113418.7|113368.7|113422.9|113372.9|113423.5|113373.5|113418.7|113368.7|11
1736996720000|2025-01-16 03:05:20|113413.1|113363.1|113415.2|113365.2|113419.5|113369.5|113413.1|113363.1|9
1736996730000|2025-01-16 03:05:30|113414.7|113364.7|113418.2|113368.2|113418.2|113368.2|113414.6|113364.6|15
1736996740000|2025-01-16 03:05:40|113418.3|113368.3|113419.3|113369.3|113421|113371|113417.5|113367.5|9
1736996750000|2025-01-16 03:05:50|113418.1|113368.1|113420.5|113370.5|113420.6|113370.6|113418.1|113368.1|9
1736996760000|2025-01-16 03:06:00|113420.6|113370.6|113425.6|113375.6|113425.6|113375.6|113420.5|113370.5|9
1736996770000|2025-01-16 03:06:10|113427.4|113377.4|113428.6|113378.6|113430.8|113380.8|113426.2|113376.2|11
1736996780000|2025-01-16 03:06:20|113431.4|113381.4|113430.7|113380.7|113431.4|113381.4|113430|113380|4
1736996790000|2025-01-16 03:06:30|113430.6|113380.6|113429|113379|113430.6|113380.6|113426.6|113376.6|8
1736996800000|2025-01-16 03:06:40|113429.2|113379.2|113425.2|113375.2|113429.2|113379.2|113425.2|113375.2|9
1736996810000|2025-01-16 03:06:50|113425.1|113375.1|113425.1|113375.1|113427.7|113377.7|113425.1|113375.1|5
1736996820000|2025-01-16 03:07:00|113423|113373|113422.1|113372.1|113426|113376|113420.8|113370.8|9
1736996830000|2025-01-16 03:07:10|113421.9|113371.9|113417.5|113367.5|113421.9|113371.9|113415|113365|7
1736996840000|2025-01-16 03:07:20|113416.7|113366.7|113418|113368|113418|113368|113416.7|113366.7|10
1736996850000|2025-01-16 03:07:30|113416.4|113366.4|113415.4|113365.4|113421.9|113371.9|113414.7|113364.7|15
1736996860000|2025-01-16 03:07:40|113415.3|113365.3|113407.8|113357.8|113415.3|113365.3|113407.8|113357.8|9
1736996870000|2025-01-16 03:07:50|113408.2|113358.2|113402.9|113352.9|113408.2|113358.2|113399.1|113349.1|6
1736996880000|2025-01-16 03:08:00|113403|113353|113401.9|113351.9|113406.1|113356.1|113401.4|113351.4|10
1736996890000|2025-01-16 03:08:10|113403.1|113353.1|113409.8|113359.8|113410.7|113360.7|113403.1|113353.1|11
1736996900000|2025-01-16 03:08:20|113409.5|113359.5|113407|113357|113409.8|113359.8|113407|113357|6
1736996910000|2025-01-16 03:08:30|113404.4|113354.4|113402.2|113352.2|113405.8|113355.8|113401.3|113351.3|6
1736996920000|2025-01-16 03:08:40|113402.3|113352.3|113404.4|113354.4|113404.4|113354.4|113399.4|113349.4|10
1736996930000|2025-01-16 03:08:50|113404.8|113354.8|113406.6|113356.6|113406.6|113356.6|113402.6|113352.6|6
1736996940000|2025-01-16 03:09:00|113405.4|113355.4|113406.5|113356.5|113408.8|113358.8|113405.3|113355.3|7
1736996950000|2025-01-16 03:09:10|113407.2|113357.2|113407.2|113357.2|113407.2|113357.2|113407.2|113357.2|1
1736996960000|2025-01-16 03:09:20|113408.8|113358.8|113408.8|113358.8|113410.4|113360.4|113408.5|113358.5|9
1736996970000|2025-01-16 03:09:30|113406.6|113356.6|113397.4|113347.4|113406.6|113356.6|113394.2|113344.2|15
1736996980000|2025-01-16 03:09:40|113395.2|113345.2|113398.7|113348.7|113399|113349|113395.2|113345.2|7
1736996990000|2025-01-16 03:09:50|113399|113349|113398.7|113348.7|113399.3|113349.3|113398.7|113348.7|4
1736997000000|2025-01-16 03:10:00|113397.8|113347.8|113396.5|113346.5|113397.8|113347.8|113391.3|113341.3|17
1736997020000|2025-01-16 03:10:20|113398.2|113348.2|113399.6|113349.6|113399.6|113349.6|113398.2|113348.2|2
1736997030000|2025-01-16 03:10:30|113400.3|113350.3|113396.6|113346.6|113400.3|113350.3|113394.7|113344.7|9
1736997040000|2025-01-16 03:10:40|113396.8|113346.8|113396.8|113346.8|113397|113347|113396.8|113346.8|3
1736997050000|2025-01-16 03:10:50|113397|113347|113400.8|113350.8|113403.5|113353.5|113396.9|113346.9|7
1736997060000|2025-01-16 03:11:00|113400.9|113350.9|113398.4|113348.4|113401|113351|113396|113346|9
1736997070000|2025-01-16 03:11:10|113396.9|113346.9|113401|113351|113402.2|113352.2|113396.9|113346.9|7
1736997080000|2025-01-16 03:11:20|113402.6|113352.6|113404.7|113354.7|113410.6|113360.6|113402.6|113352.6|14
1736997090000|2025-01-16 03:11:30|113405.4|113355.4|113408.1|113358.1|113408.9|113358.9|113405.1|113355.1|10
1736997100000|2025-01-16 03:11:40|113408.2|113358.2|113418.2|113368.2|113419.4|113369.4|113405.8|113355.8|20
1736997110000|2025-01-16 03:11:50|113418.1|113368.1|113417.6|113367.6|113419.8|113369.8|113417|113367|12
1736997120000|2025-01-16 03:12:00|113422|113372|113419.2|113369.2|113422|113372|113419.2|113369.2|5
1736997130000|2025-01-16 03:12:10|113419|113369|113424.5|113374.5|113424.5|113374.5|113418.6|113368.6|15
1736997140000|2025-01-16 03:12:20|113423.4|113373.4|113419.1|113369.1|113423.4|113373.4|113419.1|113369.1|10
1736997150000|2025-01-16 03:12:30|113419|113369|113407.5|113357.5|113419.9|113369.9|113398.6|113348.6|16
1736997160000|2025-01-16 03:12:40|113407.8|113357.8|113413.2|113363.2|113413.3|113363.3|113407.8|113357.8|6
1736997170000|2025-01-16 03:12:50|113413.4|113363.4|113415.3|113365.3|113415.3|113365.3|113413.4|113363.4|4
1736997180000|2025-01-16 03:13:00|113415|113365|113415.5|113365.5|113415.5|113365.5|113415|113365|3
1736997190000|2025-01-16 03:13:10|113415.4|113365.4|113411.7|113361.7|113416.7|113366.7|113411.7|113361.7|8
1736997200000|2025-01-16 03:13:20|113410.2|113360.2|113406.3|113356.3|113410.2|113360.2|113406.3|113356.3|5
1736997210000|2025-01-16 03:13:30|113405.8|113355.8|113405.8|113355.8|113405.8|113355.8|113405.6|113355.6|4
1736997220000|2025-01-16 03:13:40|113405.9|113355.9|113405.2|113355.2|113405.9|113355.9|113403.5|113353.5|4
1736997230000|2025-01-16 03:13:50|113405.1|113355.1|113405.7|113355.7|113406.3|113356.3|113405.1|113355.1|3
1736997240000|2025-01-16 03:14:00|113405.9|113355.9|113405.2|113355.2|113405.9|113355.9|113405.2|113355.2|2
1736997250000|2025-01-16 03:14:10|113405.4|113355.4|113405.9|113355.9|113408.1|113358.1|113404.1|113354.1|11
1736997260000|2025-01-16 03:14:20|113405.8|113355.8|113409.5|113359.5|113410.7|113360.7|113405.3|113355.3|12
1736997270000|2025-01-16 03:14:30|113410.6|113360.6|113409.9|113359.9|113410.6|113360.6|113408.5|113358.5|6
1736997280000|2025-01-16 03:14:40|113408.1|113358.1|113410.8|113360.8|113410.8|113360.8|113406.9|113356.9|8
1736997290000|2025-01-16 03:14:50|113410.9|113360.9|113408.8|113358.8|113411|113361|113407.5|113357.5|8
1736997300000|2025-01-16 03:15:00|113409.3|113359.3|113413.4|113363.4|113413.4|113363.4|113409.3|113359.3|8
1736997310000|2025-01-16 03:15:10|113413.9|113363.9|113414.2|113364.2|113414.2|113364.2|113413.9|113363.9|2
1736997320000|2025-01-16 03:15:20|113413.8|113363.8|113411.5|113361.5|113413.8|113363.8|113411.5|113361.5|6
1736997330000|2025-01-16 03:15:30|113413.1|113363.1|113412.6|113362.6|113413.2|113363.2|113412.5|113362.5|5
1736997340000|2025-01-16 03:15:40|113412.7|113362.7|113412.8|113362.8|113413.2|113363.2|113412.7|113362.7|3
1736997350000|2025-01-16 03:15:50|113412.7|113362.7|113420.1|113370.1|113420.6|113370.6|113412.7|113362.7|6
1736997360000|2025-01-16 03:16:00|113421|113371|113418.3|113368.3|113425.7|113375.7|113417.7|113367.7|10
1736997370000|2025-01-16 03:16:10|113418.1|113368.1|113415|113365|113418.1|113368.1|113412.1|113362.1|4
1736997380000|2025-01-16 03:16:20|113414.6|113364.6|113408.5|113358.5|113414.6|113364.6|113406.3|113356.3|12
1736997390000|2025-01-16 03:16:30|113406.8|113356.8|113408.4|113358.4|113408.4|113358.4|113406.8|113356.8|3
1736997400000|2025-01-16 03:16:40|113408.7|113358.7|113413.8|113363.8|113413.8|113363.8|113408.7|113358.7|7
1736997410000|2025-01-16 03:16:50|113415.1|113365.1|113419.5|113369.5|113419.5|113369.5|113415.1|113365.1|8
1736997420000|2025-01-16 03:17:00|113416.4|113366.4|113417.5|113367.5|113419.7|113369.7|113416.4|113366.4|8
1736997430000|2025-01-16 03:17:10|113417.6|113367.6|113416.7|113366.7|113420.2|113370.2|113416.7|113366.7|8
1736997440000|2025-01-16 03:17:20|113417.7|113367.7|113418.1|113368.1|113420.5|113370.5|113416.7|113366.7|9
1736997450000|2025-01-16 03:17:30|113420.6|113370.6|113419.6|113369.6|113423.5|113373.5|113418.7|113368.7|11
1736997460000|2025-01-16 03:17:40|113415.3|113365.3|113416.4|113366.4|113418.3|113368.3|113412.3|113362.3|18
1736997470000|2025-01-16 03:17:50|113417.3|113367.3|113417.3|113367.3|113417.3|113367.3|113416.3|113366.3|6
1736997480000|2025-01-16 03:18:00|113416.4|113366.4|113417.3|113367.3|113420.3|113370.3|113416.4|113366.4|8
1736997490000|2025-01-16 03:18:10|113417.4|113367.4|113421.1|113371.1|113421.1|113371.1|113417.3|113367.3|7
1736997500000|2025-01-16 03:18:20|113421.8|113371.8|113419.4|113369.4|113423.8|113373.8|113419.4|113369.4|20
1736997510000|2025-01-16 03:18:30|113419.2|113369.2|113417.4|113367.4|113422.8|113372.8|113417.4|113367.4|14
1736997520000|2025-01-16 03:18:40|113417.3|113367.3|113417.1|113367.1|113420.4|113370.4|113416.6|113366.6|10
1736997530000|2025-01-16 03:18:50|113417.2|113367.2|113417.3|113367.3|113417.3|113367.3|113417.2|113367.2|2
1736997540000|2025-01-16 03:19:00|113417.2|113367.2|113428.1|113378.1|113428.1|113378.1|113417.2|113367.2|12
1736997550000|2025-01-16 03:19:10|113428.6|113378.6|113429.7|113379.7|113432.4|113382.4|113428.6|113378.6|14
1736997560000|2025-01-16 03:19:20|113429.8|113379.8|113429.7|113379.7|113429.8|113379.8|113429.7|113379.7|2
1736997570000|2025-01-16 03:19:30|113428.1|113378.1|113429.1|113379.1|113431.3|113381.3|113427.1|113377.1|12
1736997580000|2025-01-16 03:19:40|113429|113379|113429.6|113379.6|113429.9|113379.9|113429|113379|5
1736997590000|2025-01-16 03:19:50|113430.6|113380.6|113432|113382|113432.9|113382.9|113429.6|113379.6|7
1736997600000|2025-01-16 03:20:00|113431.4|113381.4|113431.3|113381.3|113433.1|113383.1|113428.6|113378.6|16
1736997610000|2025-01-16 03:20:10|113429.9|113379.9|113430.9|113380.9|113430.9|113380.9|113429.8|113379.8|4
1736997620000|2025-01-16 03:20:20|113430.8|113380.8|113426.4|113376.4|113430.8|113380.8|113426.4|113376.4|8
1736997630000|2025-01-16 03:20:30|113423.6|113373.6|113423.5|113373.5|113424.4|113374.4|113421.2|113371.2|14
1736997640000|2025-01-16 03:20:40|113423.6|113373.6|113425.8|113375.8|113428.3|113378.3|113423.6|113373.6|8
1736997650000|2025-01-16 03:20:50|113425.6|113375.6|113426.5|113376.5|113426.5|113376.5|113423.5|113373.5|10
1736997660000|2025-01-16 03:21:00|113426.7|113376.7|113425.2|113375.2|113429.2|113379.2|113422.3|113372.3|13
1736997670000|2025-01-16 03:21:10|113425.3|113375.3|113425.6|113375.6|113431.4|113381.4|113425.3|113375.3|8
1736997680000|2025-01-16 03:21:20|113425.8|113375.8|113423.9|113373.9|113425.9|113375.9|113423.8|113373.8|7
1736997690000|2025-01-16 03:21:30|113423.6|113373.6|113424.2|113374.2|113424.2|113374.2|113420.2|113370.2|9
1736997700000|2025-01-16 03:21:40|113426.3|113376.3|113422.9|113372.9|113426.3|113376.3|113421.7|113371.7|11
1736997710000|2025-01-16 03:21:50|113423|113373|113419.1|113369.1|113423.1|113373.1|113418.4|113368.4|20
1736997720000|2025-01-16 03:22:00|113421|113371|113409.3|113359.3|113421.2|113371.2|113399.7|113349.7|20
1736997730000|2025-01-16 03:22:10|113409|113359|113409.5|113359.5|113410.4|113360.4|113409|113359|4
1736997740000|2025-01-16 03:22:20|113406.3|113356.3|113408.8|113358.8|113408.8|113358.8|113406.3|113356.3|5
1736997750000|2025-01-16 03:22:30|113408.9|113358.9|113402.2|113352.2|113408.9|113358.9|113398.8|113348.8|10
1736997760000|2025-01-16 03:22:40|113402.5|113352.5|113404.2|113354.2|113404.3|113354.3|113402.5|113352.5|4
1736997770000|2025-01-16 03:22:50|113403.9|113353.9|113404.2|113354.2|113404.2|113354.2|113403.9|113353.9|2
1736997780000|2025-01-16 03:23:00|113404.6|113354.6|113404.4|113354.4|113404.6|113354.6|113404.4|113354.4|3
1736997790000|2025-01-16 03:23:10|113404.5|113354.5|113410.5|113360.5|113414.4|113364.4|113404.3|113354.3|15
1736997800000|2025-01-16 03:23:20|113411.6|113361.6|113412.2|113362.2|113415.5|113365.5|113410|113360|10
1736997810000|2025-01-16 03:23:30|113412.4|113362.4|113412.6|113362.6|113412.6|113362.6|113412.4|113362.4|2
1736997820000|2025-01-16 03:23:40|113412.5|113362.5|113412.4|113362.4|113412.5|113362.5|113410.4|113360.4|4
1736997830000|2025-01-16 03:23:50|113412.1|113362.1|113412|113362|113412.1|113362.1|113412|113362|2
1736997840000|2025-01-16 03:24:00|113414.8|113364.8|113415.4|113365.4|113415.9|113365.9|113414.8|113364.8|5
1736997850000|2025-01-16 03:24:10|113415.3|113365.3|113415.2|113365.2|113415.3|113365.3|113415.2|113365.2|2
1736997860000|2025-01-16 03:24:20|113415.3|113365.3|113415.3|113365.3|113415.3|113365.3|113415.3|113365.3|1
1736997870000|2025-01-16 03:24:30|113411.8|113361.8|113414.8|113364.8|113415.6|113365.6|113411.8|113361.8|7
1736997880000|2025-01-16 03:24:40|113414.5|113364.5|113414.6|113364.6|113414.6|113364.6|113414.1|113364.1|4
1736997890000|2025-01-16 03:24:50|113415.3|113365.3|113413.5|113363.5|113416.7|113366.7|113412.1|113362.1|10
1736997900000|2025-01-16 03:25:00|113413.4|113363.4|113413.6|113363.6|113413.6|113363.6|113413.4|113363.4|3
1736997910000|2025-01-16 03:25:10|113413.7|113363.7|113413.8|113363.8|113413.8|113363.8|113413.7|113363.7|2
1736997920000|2025-01-16 03:25:20|113413.7|113363.7|113414.9|113364.9|113414.9|113364.9|113413.7|113363.7|4
1736997940000|2025-01-16 03:25:40|113414.8|113364.8|113415.7|113365.7|113417.3|113367.3|113410.7|113360.7|10
1736997950000|2025-01-16 03:25:50|113415.6|113365.6|113415.5|113365.5|113415.6|113365.6|113415.5|113365.5|2
1736997960000|2025-01-16 03:26:00|113417.1|113367.1|113417.1|113367.1|113417.1|113367.1|113417.1|113367.1|1
1736997970000|2025-01-16 03:26:10|113416.8|113366.8|113417.1|113367.1|113417.1|113367.1|113416.8|113366.8|2
1736997980000|2025-01-16 03:26:20|113417.3|113367.3|113415.9|113365.9|113417.3|113367.3|113415.9|113365.9|4
1736997990000|2025-01-16 03:26:30|113416.6|113366.6|113417|113367|113417.5|113367.5|113415.8|113365.8|7
1736998000000|2025-01-16 03:26:40|113417.1|113367.1|113417|113367|113417.2|113367.2|113417|113367|3
1736998010000|2025-01-16 03:26:50|113418.2|113368.2|113418.4|113368.4|113418.4|113368.4|113418.2|113368.2|2
1736998020000|2025-01-16 03:27:00|113418.7|113368.7|113418.8|113368.8|113418.8|113368.8|113418.7|113368.7|2
1736998050000|2025-01-16 03:27:30|113418.5|113368.5|113432.1|113382.1|113432.9|113382.9|113418.5|113368.5|15
1736998060000|2025-01-16 03:27:40|113432.4|113382.4|113434|113384|113434.1|113384.1|113432.4|113382.4|5
1736998070000|2025-01-16 03:27:50|113433.2|113383.2|113445.4|113395.4|113447.5|113397.5|113433.2|113383.2|15
1736998080000|2025-01-16 03:28:00|113446.7|113396.7|113455.3|113405.3|113455.3|113405.3|113444.7|113394.7|15
1736998090000|2025-01-16 03:28:10|113451.7|113401.7|113454.2|113404.2|113456.9|113406.9|113448.8|113398.8|16
1736998100000|2025-01-16 03:28:20|113454.5|113404.5|113450.7|113400.7|113455.8|113405.8|113450.2|113400.2|10
1736998110000|2025-01-16 03:28:30|113454.3|113404.3|113454.6|113404.6|113454.6|113404.6|113451.6|113401.6|10
1736998120000|2025-01-16 03:28:40|113452.7|113402.7|113454.3|113404.3|113454.3|113404.3|113449.8|113399.8|10
1736998130000|2025-01-16 03:28:50|113453.9|113403.9|113449.1|113399.1|113454.2|113404.2|113445.6|113395.6|17
1736998140000|2025-01-16 03:29:00|113447.2|113397.2|113448.6|113398.6|113449.8|113399.8|113442.6|113392.6|17
1736998150000|2025-01-16 03:29:10|113449.9|113399.9|113448.8|113398.8|113450.6|113400.6|113448.8|113398.8|8
1736998160000|2025-01-16 03:29:20|113447.6|113397.6|113448|113398|113449.8|113399.8|113447.5|113397.5|6
1736998170000|2025-01-16 03:29:30|113446.4|113396.4|113445.2|113395.2|113447.5|113397.5|113441.6|113391.6|12
1736998180000|2025-01-16 03:29:40|113443.6|113393.6|113445.7|113395.7|113445.7|113395.7|113442.8|113392.8|9
1736998190000|2025-01-16 03:29:50|113448.2|113398.2|113444.3|113394.3|113448.2|113398.2|113442.9|113392.9|12
1736998200000|2025-01-16 03:30:00|113444.8|113394.8|113439.7|113389.7|113448.2|113398.2|113439|113389|20
1736998210000|2025-01-16 03:30:10|113439.4|113389.4|113438|113388|113441.8|113391.8|113438|113388|11
1736998220000|2025-01-16 03:30:20|113437|113387|113434.8|113384.8|113437.5|113387.5|113432.7|113382.7|18
1736998230000|2025-01-16 03:30:30|113434.9|113384.9|113435.2|113385.2|113435.2|113385.2|113434.9|113384.9|3
1736998240000|2025-01-16 03:30:40|113435.1|113385.1|113434.6|113384.6|113435.2|113385.2|113434.6|113384.6|5
1736998250000|2025-01-16 03:30:50|113434.5|113384.5|113434.8|113384.8|113437|113387|113432.9|113382.9|9
1736998260000|2025-01-16 03:31:00|113434.6|113384.6|113434.7|113384.7|113434.7|113384.7|113434.6|113384.6|2
1736998270000|2025-01-16 03:31:10|113434.8|113384.8|113444.5|113394.5|113444.5|113394.5|113434.8|113384.8|11
1736998280000|2025-01-16 03:31:20|113445.6|113395.6|113445.6|113395.6|113445.6|113395.6|113435.6|113385.6|12
1736998290000|2025-01-16 03:31:30|113446.5|113396.5|113437.4|113387.4|113446.5|113396.5|113436.7|113386.7|26
1736998310000|2025-01-16 03:31:50|113438.7|113388.7|113437|113387|113444.6|113394.6|113436.4|113386.4|17
1736998320000|2025-01-16 03:32:00|113437.6|113387.6|113437|113387|113437.6|113387.6|113437|113387|2
1736998330000|2025-01-16 03:32:10|113435.3|113385.3|113436.9|113386.9|113443.4|113393.4|113433.9|113383.9|18
1736998340000|2025-01-16 03:32:20|113435|113385|113437.3|113387.3|113438|113388|113435|113385|5
1736998350000|2025-01-16 03:32:30|113437.2|113387.2|113445|113395|113445|113395|113437.2|113387.2|6
1736998360000|2025-01-16 03:32:40|113444.3|113394.3|113435.3|113385.3|113444.3|113394.3|113435.2|113385.2|12
1736998370000|2025-01-16 03:32:50|113436.1|113386.1|113435.6|113385.6|113436.3|113386.3|113434|113384|5
1736998380000|2025-01-16 03:33:00|113438.9|113388.9|113439|113389|113441.8|113391.8|113438.9|113388.9|11
1736998390000|2025-01-16 03:33:10|113436.6|113386.6|113436.1|113386.1|113436.6|113386.6|113435.1|113385.1|4
1736998400000|2025-01-16 03:33:20|113437.7|113387.7|113437.8|113387.8|113437.9|113387.9|113435.8|113385.8|8
1736998410000|2025-01-16 03:33:30|113437.7|113387.7|113434.5|113384.5|113437.7|113387.7|113434.5|113384.5|6
1736998420000|2025-01-16 03:33:40|113433.5|113383.5|113428.5|113378.5|113435.9|113385.9|113428.5|113378.5|8
1736998430000|2025-01-16 03:33:50|113427|113377|113427.2|113377.2|113427.2|113377.2|113427|113377|4
1736998440000|2025-01-16 03:34:00|113427|113377|113427.3|113377.3|113427.3|113377.3|113427|113377|3
1736998460000|2025-01-16 03:34:20|113432.4|113382.4|113428.7|113378.7|113434.1|113384.1|113427.2|113377.2|8
1736998470000|2025-01-16 03:34:30|113428.6|113378.6|113430.3|113380.3|113431.1|113381.1|113428.6|113378.6|7
1736998480000|2025-01-16 03:34:40|113430.9|113380.9|113434.1|113384.1|113434.5|113384.5|113430.9|113380.9|8
1736998490000|2025-01-16 03:34:50|113434.2|113384.2|113433.7|113383.7|113434.2|113384.2|113433.7|113383.7|3
1736998500000|2025-01-16 03:35:00|113433.8|113383.8|113433.8|113383.8|113433.8|113383.8|113433.8|113383.8|1
1736998510000|2025-01-16 03:35:10|113433|113383|113431.9|113381.9|113435.8|113385.8|113430.4|113380.4|12
1736998520000|2025-01-16 03:35:20|113432|113382|113429.5|113379.5|113432|113382|113429.1|113379.1|10
1736998530000|2025-01-16 03:35:30|113431.5|113381.5|113436|113386|113436|113386|113431.5|113381.5|5
1736998540000|2025-01-16 03:35:40|113436.6|113386.6|113436.6|113386.6|113436.6|113386.6|113436.6|113386.6|1
1736998560000|2025-01-16 03:36:00|113439.6|113389.6|113438.2|113388.2|113439.6|113389.6|113429.1|113379.1|16
1736998570000|2025-01-16 03:36:10|113436.4|113386.4|113434.6|113384.6|113436.4|113386.4|113434.6|113384.6|4
1736998580000|2025-01-16 03:36:20|113434.7|113384.7|113430.5|113380.5|113434.7|113384.7|113430.5|113380.5|11
1736998590000|2025-01-16 03:36:30|113432.1|113382.1|113433.8|113383.8|113435.5|113385.5|113432.1|113382.1|10
1736998600000|2025-01-16 03:36:40|113434|113384|113434|113384|113434|113384|113434|113384|1
1736998610000|2025-01-16 03:36:50|113433.9|113383.9|113431.8|113381.8|113434|113384|113431.3|113381.3|8
1736998620000|2025-01-16 03:37:00|113431.7|113381.7|113436.8|113386.8|113441.2|113391.2|113431.6|113381.6|11
1736998630000|2025-01-16 03:37:10|113435.8|113385.8|113439|113389|113439.1|113389.1|113435.5|113385.5|6
1736998640000|2025-01-16 03:37:20|113439.4|113389.4|113439|113389|113439.4|113389.4|113438.9|113388.9|6
1736998650000|2025-01-16 03:37:30|113438.9|113388.9|113432.2|113382.2|113438.9|113388.9|113429.8|113379.8|9
1736998660000|2025-01-16 03:37:40|113431.1|113381.1|113431.2|113381.2|113431.3|113381.3|113431.1|113381.1|3
1736998670000|2025-01-16 03:37:50|113432.5|113382.5|113434.1|113384.1|113435.3|113385.3|113432.5|113382.5|6
1736998680000|2025-01-16 03:38:00|113437.2|113387.2|113435.1|113385.1|113437.2|113387.2|113435.1|113385.1|3
1736998690000|2025-01-16 03:38:10|113434.2|113384.2|113427.8|113377.8|113434.3|113384.3|113427.8|113377.8|5
1736998700000|2025-01-16 03:38:20|113426.2|113376.2|113426.3|113376.3|113426.3|113376.3|113426.2|113376.2|2
1736998710000|2025-01-16 03:38:30|113426.4|113376.4|113429.8|113379.8|113435.4|113385.4|113426.4|113376.4|11
1736998720000|2025-01-16 03:38:40|113429.7|113379.7|113432|113382|113432|113382|113429.7|113379.7|6
1736998730000|2025-01-16 03:38:50|113432.1|113382.1|113428.9|113378.9|113432.5|113382.5|113428.9|113378.9|5
1736998740000|2025-01-16 03:39:00|113430.6|113380.6|113430.1|113380.1|113431.2|113381.2|113430.1|113380.1|3
1736998750000|2025-01-16 03:39:10|113429.6|113379.6|113428.6|113378.6|113429.6|113379.6|113426|113376|6
1736998760000|2025-01-16 03:39:20|113428.4|113378.4|113428.3|113378.3|113428.4|113378.4|113428.3|113378.3|2
1736998770000|2025-01-16 03:39:30|113429.2|113379.2|113422.9|113372.9|113429.5|113379.5|113422.2|113372.2|8
1736998780000|2025-01-16 03:39:40|113420.9|113370.9|113421.1|113371.1|113421.1|113371.1|113420.9|113370.9|2
1736998790000|2025-01-16 03:39:50|113421.3|113371.3|113421.2|113371.2|113421.3|113371.3|113421.1|113371.1|3
1736998800000|2025-01-16 03:40:00|113423.2|113373.2|113424.6|113374.6|113428.2|113378.2|113422.9|113372.9|8
1736998810000|2025-01-16 03:40:10|113425.6|113375.6|113425|113375|113426|113376|113423.1|113373.1|12
1736998820000|2025-01-16 03:40:20|113425.2|113375.2|113423.9|113373.9|113425.2|113375.2|113422.7|113372.7|4
1736998830000|2025-01-16 03:40:30|113423.7|113373.7|113426.7|113376.7|113426.7|113376.7|113423.7|113373.7|5
1736998840000|2025-01-16 03:40:40|113431.4|113381.4|113427.3|113377.3|113431.5|113381.5|113427.3|113377.3|6
1736998850000|2025-01-16 03:40:50|113427.5|113377.5|113427.4|113377.4|113427.5|113377.5|113427.4|113377.4|2
1736998860000|2025-01-16 03:41:00|113427.8|113377.8|113428.5|113378.5|113431.6|113381.6|113427.8|113377.8|6
1736998870000|2025-01-16 03:41:10|113430.1|113380.1|113432|113382|113432.6|113382.6|113430.1|113380.1|7
1736998880000|2025-01-16 03:41:20|113431.9|113381.9|113434|113384|113437.6|113387.6|113431.9|113381.9|8
1736998890000|2025-01-16 03:41:30|113434.3|113384.3|113425.3|113375.3|113435.5|113385.5|113425.3|113375.3|10
1736998900000|2025-01-16 03:41:40|113425.2|113375.2|113426.1|113376.1|113429|113379|113425.2|113375.2|9
1736998910000|2025-01-16 03:41:50|113426|113376|113434|113384|113436.4|113386.4|113426|113376|11
1736998920000|2025-01-16 03:42:00|113431.6|113381.6|113430.3|113380.3|113431.6|113381.6|113430.1|113380.1|3
1736998930000|2025-01-16 03:42:10|113432.3|113382.3|113430.3|113380.3|113432.3|113382.3|113430.3|113380.3|5
1736998940000|2025-01-16 03:42:20|113429.9|113379.9|113429.9|113379.9|113429.9|113379.9|113429.9|113379.9|1
1736998950000|2025-01-16 03:42:30|113427.9|113377.9|113427|113377|113427.9|113377.9|113427|113377|3
1736998960000|2025-01-16 03:42:40|113427.1|113377.1|113427.2|113377.2|113427.2|113377.2|113427.1|113377.1|2
1736998970000|2025-01-16 03:42:50|113427.3|113377.3|113427.3|113377.3|113427.5|113377.5|113427.3|113377.3|3
1736998980000|2025-01-16 03:43:00|113431.6|113381.6|113426.2|113376.2|113431.6|113381.6|113423.5|113373.5|10
1736998990000|2025-01-16 03:43:10|113424|113374|113424.3|113374.3|113425.7|113375.7|113422.5|113372.5|7
1736999000000|2025-01-16 03:43:20|113424.5|113374.5|113424|113374|113424.5|113374.5|113423.3|113373.3|6
1736999010000|2025-01-16 03:43:30|113423.9|113373.9|113423.8|113373.8|113424|113374|113423.6|113373.6|4
1736999020000|2025-01-16 03:43:40|113422.9|113372.9|113421.5|113371.5|113426.3|113376.3|113421.5|113371.5|6
1736999030000|2025-01-16 03:43:50|113420.5|113370.5|113420|113370|113421.2|113371.2|113420|113370|5
1736999040000|2025-01-16 03:44:00|113420.6|113370.6|113423.4|113373.4|113423.4|113373.4|113417.6|113367.6|5
1736999050000|2025-01-16 03:44:10|113428.3|113378.3|113428.3|113378.3|113428.3|113378.3|113428.3|113378.3|1
1736999060000|2025-01-16 03:44:20|113428.2|113378.2|113428.2|113378.2|113428.2|113378.2|113428.2|113378.2|1
1736999070000|2025-01-16 03:44:30|113428.1|113378.1|113428.2|113378.2|113428.2|113378.2|113428.1|113378.1|2
1736999080000|2025-01-16 03:44:40|113424.7|113374.7|113424.9|113374.9|113424.9|113374.9|113424.7|113374.7|2
1736999090000|2025-01-16 03:44:50|113424.8|113374.8|113424.6|113374.6|113424.8|113374.8|113424.5|113374.5|5
1736999100000|2025-01-16 03:45:00|113424.7|113374.7|113424.6|113374.6|113424.7|113374.7|113424.6|113374.6|2
1736999110000|2025-01-16 03:45:10|113424.7|113374.7|113426.7|113376.7|113428.8|113378.8|113424|113374|11
1736999120000|2025-01-16 03:45:20|113426.6|113376.6|113426.4|113376.4|113426.8|113376.8|113426.4|113376.4|3
1736999130000|2025-01-16 03:45:30|113427.9|113377.9|113427.8|113377.8|113428.8|113378.8|113427.8|113377.8|7
1736999140000|2025-01-16 03:45:40|113427.2|113377.2|113424.4|113374.4|113427.2|113377.2|113421.7|113371.7|11
1736999150000|2025-01-16 03:45:50|113424.3|113374.3|113422.7|113372.7|113424.6|113374.6|113422.7|113372.7|4
1736999160000|2025-01-16 03:46:00|113422.2|113372.2|113424.3|113374.3|113429.3|113379.3|113421.9|113371.9|7
1736999170000|2025-01-16 03:46:10|113424.1|113374.1|113427.8|113377.8|113427.8|113377.8|113424.1|113374.1|5
1736999180000|2025-01-16 03:46:20|113426.7|113376.7|113428.8|113378.8|113428.8|113378.8|113426.6|113376.6|4
1736999190000|2025-01-16 03:46:30|113430.8|113380.8|113430.8|113380.8|113432|113382|113430.8|113380.8|7
1736999200000|2025-01-16 03:46:40|113431.5|113381.5|113431.5|113381.5|113431.5|113381.5|113431.4|113381.4|3
1736999210000|2025-01-16 03:46:50|113432|113382|113432.6|113382.6|113433.6|113383.6|113431.5|113381.5|11
1736999220000|2025-01-16 03:47:00|113436.7|113386.7|113435.4|113385.4|113442.3|113392.3|113432.4|113382.4|9
1736999230000|2025-01-16 03:47:10|113432.6|113382.6|113425.5|113375.5|113432.6|113382.6|113422.9|113372.9|7
1736999240000|2025-01-16 03:47:20|113425.4|113375.4|113427.6|113377.6|113428|113378|113425.4|113375.4|4
1736999250000|2025-01-16 03:47:30|113429|113379|113426.5|113376.5|113429|113379|113426.5|113376.5|5
1736999260000|2025-01-16 03:47:40|113426.2|113376.2|113428.3|113378.3|113428.3|113378.3|113426.2|113376.2|3
1736999270000|2025-01-16 03:47:50|113428.2|113378.2|113431|113381|113432.4|113382.4|113428.2|113378.2|9
1736999280000|2025-01-16 03:48:00|113430.3|113380.3|113427.8|113377.8|113430.3|113380.3|113427.8|113377.8|5
1736999290000|2025-01-16 03:48:10|113428|113378|113428.3|113378.3|113428.4|113378.4|113427.1|113377.1|9
1736999300000|2025-01-16 03:48:20|113430|113380|113430.9|113380.9|113430.9|113380.9|113429.9|113379.9|8
1736999310000|2025-01-16 03:48:30|113430.6|113380.6|113427.1|113377.1|113430.8|113380.8|113426.5|113376.5|8
1736999320000|2025-01-16 03:48:40|113427|113377|113426.4|113376.4|113427|113377|113426.4|113376.4|2
1736999330000|2025-01-16 03:48:50|113426.5|113376.5|113426.2|113376.2|113426.5|113376.5|113426.2|113376.2|6
1736999340000|2025-01-16 03:49:00|113426.1|113376.1|113431.2|113381.2|113431.6|113381.6|113426.1|113376.1|4
1736999350000|2025-01-16 03:49:10|113428.8|113378.8|113429.8|113379.8|113431|113381|113427.9|113377.9|4
1736999360000|2025-01-16 03:49:20|113427.9|113377.9|113429.3|113379.3|113429.6|113379.6|113427.9|113377.9|5
1736999370000|2025-01-16 03:49:30|113429.4|113379.4|113429|113379|113429.7|113379.7|113427.9|113377.9|8
1736999380000|2025-01-16 03:49:40|113428.6|113378.6|113428.8|113378.8|113428.8|113378.8|113428.6|113378.6|2
1736999390000|2025-01-16 03:49:50|113428.9|113378.9|113429.9|113379.9|113431.8|113381.8|113428.9|113378.9|4
1736999400000|2025-01-16 03:50:00|113429.7|113379.7|113432.3|113382.3|113432.3|113382.3|113429.5|113379.5|5
1736999410000|2025-01-16 03:50:10|113431.6|113381.6|113420.2|113370.2|113434.2|113384.2|113417.6|113367.6|13
1736999420000|2025-01-16 03:50:20|113424.1|113374.1|113421.5|113371.5|113424.1|113374.1|113418.7|113368.7|10
1736999430000|2025-01-16 03:50:30|113423.2|113373.2|113421.9|113371.9|113423.5|113373.5|113421.9|113371.9|6
1736999440000|2025-01-16 03:50:40|113422.1|113372.1|113425.2|113375.2|113425.2|113375.2|113420.8|113370.8|8
1736999450000|2025-01-16 03:50:50|113424.6|113374.6|113424.7|113374.7|113424.7|113374.7|113424.6|113374.6|2
1736999460000|2025-01-16 03:51:00|113424.4|113374.4|113424.9|113374.9|113424.9|113374.9|113424.4|113374.4|2
1736999470000|2025-01-16 03:51:10|113425.1|113375.1|113426.4|113376.4|113426.4|113376.4|113425|113375|3
1736999480000|2025-01-16 03:51:20|113426.7|113376.7|113427.6|113377.6|113427.6|113377.6|113426.7|113376.7|3
1736999490000|2025-01-16 03:51:30|113427.5|113377.5|113427.6|113377.6|113427.6|113377.6|113427.5|113377.5|2
1736999500000|2025-01-16 03:51:40|113426.1|113376.1|113424.8|113374.8|113426.1|113376.1|113424.8|113374.8|3
1736999510000|2025-01-16 03:51:50|113426.1|113376.1|113424.4|113374.4|113426.1|113376.1|113422.9|113372.9|4
1736999520000|2025-01-16 03:52:00|113424.3|113374.3|113423.6|113373.6|113424.3|113374.3|113422.3|113372.3|7
1736999530000|2025-01-16 03:52:10|113423.2|113373.2|113423.3|113373.3|113423.3|113373.3|113423.2|113373.2|2
1736999550000|2025-01-16 03:52:30|113423.4|113373.4|113425.9|113375.9|113425.9|113375.9|113423.4|113373.4|2
1736999560000|2025-01-16 03:52:40|113424.3|113374.3|113416.4|113366.4|113424.3|113374.3|113411.8|113361.8|11
1736999570000|2025-01-16 03:52:50|113416.2|113366.2|113414.3|113364.3|113416.2|113366.2|113414.1|113364.1|6
1736999580000|2025-01-16 03:53:00|113414.9|113364.9|113419.1|113369.1|113419.3|113369.3|113414.9|113364.9|7
1736999590000|2025-01-16 03:53:10|113418.8|113368.8|113420.6|113370.6|113420.6|113370.6|113418.4|113368.4|5
1736999600000|2025-01-16 03:53:20|113420.7|113370.7|113420.9|113370.9|113421.1|113371.1|113420.7|113370.7|4
1736999610000|2025-01-16 03:53:30|113421.1|113371.1|113421.2|113371.2|113421.2|113371.2|113421|113371|3
1736999620000|2025-01-16 03:53:40|113421.1|113371.1|113424.1|113374.1|113424.1|113374.1|113421.1|113371.1|2
1736999630000|2025-01-16 03:53:50|113424|113374|113424|113374|113424|113374|113424|113374|1
1736999640000|2025-01-16 03:54:00|113424.1|113374.1|113427.2|113377.2|113427.2|113377.2|113424.1|113374.1|3
1736999650000|2025-01-16 03:54:10|113427.4|113377.4|113416.8|113366.8|113427.4|113377.4|113416.8|113366.8|9
1736999660000|2025-01-16 03:54:20|113416.9|113366.9|113417|113367|113418.8|113368.8|113414.8|113364.8|5
1736999670000|2025-01-16 03:54:30|113416.7|113366.7|113416.5|113366.5|113416.8|113366.8|113415.9|113365.9|5
1736999680000|2025-01-16 03:54:40|113416.3|113366.3|113414.2|113364.2|113416.3|113366.3|113414.2|113364.2|8
1736999700000|2025-01-16 03:55:00|113412|113362|113415.2|113365.2|113415.2|113365.2|113412|113362|3
1736999710000|2025-01-16 03:55:10|113416.2|113366.2|113416.2|113366.2|113416.7|113366.7|113416.2|113366.2|3
1736999720000|2025-01-16 03:55:20|113416.3|113366.3|113416.3|113366.3|113416.5|113366.5|113416.2|113366.2|4
1736999730000|2025-01-16 03:55:30|113415.1|113365.1|113414.8|113364.8|113415.1|113365.1|113414.8|113364.8|4
1736999740000|2025-01-16 03:55:40|113415.1|113365.1|113414.8|113364.8|113415.1|113365.1|113414.8|113364.8|3
1736999750000|2025-01-16 03:55:50|113415|113365|113416.3|113366.3|113416.3|113366.3|113414.9|113364.9|4
1736999760000|2025-01-16 03:56:00|113416.8|113366.8|113412.9|113362.9|113416.8|113366.8|113412.7|113362.7|5
1736999770000|2025-01-16 03:56:10|113413.1|113363.1|113415.3|113365.3|113415.3|113365.3|113413|113363|3
1736999780000|2025-01-16 03:56:20|113415.4|113365.4|113415.3|113365.3|113415.4|113365.4|113415.2|113365.2|4
1736999790000|2025-01-16 03:56:30|113415.4|113365.4|113415.3|113365.3|113415.4|113365.4|113415.1|113365.1|4
1736999800000|2025-01-16 03:56:40|113416|113366|113413.2|113363.2|113416|113366|113413.2|113363.2|3
1736999810000|2025-01-16 03:56:50|113414.8|113364.8|113414.8|113364.8|113415.1|113365.1|113414.8|113364.8|3
1736999820000|2025-01-16 03:57:00|113412.9|113362.9|113412.3|113362.3|113413|113363|113412.3|113362.3|5
1736999830000|2025-01-16 03:57:10|113412.2|113362.2|113412.3|113362.3|113412.6|113362.6|113412.2|113362.2|3
1736999840000|2025-01-16 03:57:20|113412.2|113362.2|113400|113350|113412.3|113362.3|113390.8|113340.8|14
1736999850000|2025-01-16 03:57:30|113400.1|113350.1|113400.5|113350.5|113401.4|113351.4|113397.8|113347.8|5
1736999860000|2025-01-16 03:57:40|113400|113350|113392.1|113342.1|113400|113350|113392.1|113342.1|11
1736999870000|2025-01-16 03:57:50|113392.3|113342.3|113395|113345|113398.5|113348.5|113389.7|113339.7|11
1736999880000|2025-01-16 03:58:00|113393.9|113343.9|113394.6|113344.6|113394.9|113344.9|113393.9|113343.9|3
1736999890000|2025-01-16 03:58:10|113396.2|113346.2|113396.8|113346.8|113396.8|113346.8|113396.2|113346.2|3
1736999900000|2025-01-16 03:58:20|113397|113347|113396.9|113346.9|113397|113347|113396.9|113346.9|4
1736999920000|2025-01-16 03:58:40|113399.4|113349.4|113399.4|113349.4|113399.4|113349.4|113399.4|113349.4|1
1736999950000|2025-01-16 03:59:10|113399.5|113349.5|113398.2|113348.2|113399.5|113349.5|113398.1|113348.1|4
1736999960000|2025-01-16 03:59:20|113398|113348|113397.9|113347.9|113398|113348|113397.9|113347.9|2
1736999970000|2025-01-16 03:59:30|113397.8|113347.8|113397.8|113347.8|113397.8|113347.8|113397.8|113347.8|1
1736999980000|2025-01-16 03:59:40|113399|113349|113399|113349|113399.1|113349.1|113399|113349|3
1737000000000|2025-01-16 04:00:00|113400.8|113350.8|113387.8|113337.8|113400.9|113350.9|113387.8|113337.8|12
1737000010000|2025-01-16 04:00:10|113386.9|113336.9|113388.8|113338.8|113389.1|113339.1|113386.9|113336.9|4
1737000020000|2025-01-16 04:00:20|113386.4|113336.4|113388.1|113338.1|113388.9|113338.9|113385.6|113335.6|11
1737000030000|2025-01-16 04:00:30|113385.6|113335.6|113387.5|113337.5|113387.8|113337.8|113385.4|113335.4|7
1737000040000|2025-01-16 04:00:40|113386.5|113336.5|113387.8|113337.8|113387.8|113337.8|113383|113333|11
1737000050000|2025-01-16 04:00:50|113389.5|113339.5|113389.3|113339.3|113389.5|113339.5|113389.3|113339.3|3
1737000060000|2025-01-16 04:01:00|113387.6|113337.6|113387.4|113337.4|113387.6|113337.6|113387.4|113337.4|2
1737000070000|2025-01-16 04:01:10|113388.7|113338.7|113388.7|113338.7|113388.7|113338.7|113388.7|113338.7|1
1737000080000|2025-01-16 04:01:20|113388.9|113338.9|113383.9|113333.9|113389.1|113339.1|113381.2|113331.2|10
1737000090000|2025-01-16 04:01:30|113382.9|113332.9|113385.4|113335.4|113385.4|113335.4|113381.9|113331.9|11
1737000100000|2025-01-16 04:01:40|113383.8|113333.8|113386.2|113336.2|113386.2|113336.2|113383.8|113333.8|4
1737000110000|2025-01-16 04:01:50|113383.7|113333.7|113386.1|113336.1|113386.1|113336.1|113383.7|113333.7|3
1737000120000|2025-01-16 04:02:00|113385.1|113335.1|113376.9|113326.9|113385.1|113335.1|113369.5|113319.5|15
1737000130000|2025-01-16 04:02:10|113377.2|113327.2|113377.3|113327.3|113377.5|113327.5|113377.2|113327.2|3
1737000140000|2025-01-16 04:02:20|113375.7|113325.7|113372.9|113322.9|113375.7|113325.7|113372.9|113322.9|5
1737000150000|2025-01-16 04:02:30|113373.2|113323.2|113365.3|113315.3|113373.4|113323.4|113364.8|113314.8|12
1737000160000|2025-01-16 04:02:40|113365.2|113315.2|113366.4|113316.4|113366.4|113316.4|113363.7|113313.7|10
1737000170000|2025-01-16 04:02:50|113364.7|113314.7|113365.2|113315.2|113365.3|113315.3|113364.7|113314.7|4
1737000180000|2025-01-16 04:03:00|113366.6|113316.6|113365.9|113315.9|113369.3|113319.3|113364.8|113314.8|9
1737000190000|2025-01-16 04:03:10|113362.4|113312.4|113362.8|113312.8|113365.4|113315.4|113360.7|113310.7|11
1737000200000|2025-01-16 04:03:20|113364.1|113314.1|113356.8|113306.8|113364.1|113314.1|113356.1|113306.1|6
1737000210000|2025-01-16 04:03:30|113353.3|113303.3|113357.7|113307.7|113359.4|113309.4|113353.3|113303.3|8
1737000220000|2025-01-16 04:03:40|113357.6|113307.6|113357.8|113307.8|113357.8|113307.8|113357.4|113307.4|4
1737000230000|2025-01-16 04:03:50|113354.3|113304.3|113354.7|113304.7|113355.8|113305.8|113354.3|113304.3|6
1737000240000|2025-01-16 04:04:00|113354|113304|113353.7|113303.7|113354|113304|113353.7|113303.7|3
1737000250000|2025-01-16 04:04:10|113350.4|113300.4|113353|113303|113359.6|113309.6|113350.4|113300.4|20
1737000260000|2025-01-16 04:04:20|113353.1|113303.1|113353|113303|113353.3|113303.3|113353|113303|4
1737000270000|2025-01-16 04:04:30|113353.9|113303.9|113363.2|113313.2|113363.3|113313.3|113353.9|113303.9|10
1737000280000|2025-01-16 04:04:40|113363.3|113313.3|113358.6|113308.6|113364.2|113314.2|113358.6|113308.6|6
1737000290000|2025-01-16 04:04:50|113358.1|113308.1|113356.8|113306.8|113358.4|113308.4|113355.1|113305.1|6
1737000300000|2025-01-16 04:05:00|113357.1|113307.1|113361.5|113311.5|113361.5|113311.5|113354.8|113304.8|14
1737000310000|2025-01-16 04:05:10|113359.8|113309.8|113355.4|113305.4|113359.8|113309.8|113347.1|113297.1|19
1737000320000|2025-01-16 04:05:20|113354|113304|113355.9|113305.9|113355.9|113305.9|113352.8|113302.8|16
1737000330000|2025-01-16 04:05:30|113352.1|113302.1|113355.7|113305.7|113355.8|113305.8|113351.6|113301.6|11
1737000340000|2025-01-16 04:05:40|113351.8|113301.8|113354|113304|113354|113304|113351.7|113301.7|3
1737000350000|2025-01-16 04:05:50|113354.1|113304.1|113355.5|113305.5|113357.3|113307.3|113353.2|113303.2|8
1737000360000|2025-01-16 04:06:00|113353.2|113303.2|113351.3|113301.3|113353.2|113303.2|113351.3|113301.3|4
1737000370000|2025-01-16 04:06:10|113351.4|113301.4|113354.3|113304.3|113354.3|113304.3|113351.4|113301.4|5
1737000380000|2025-01-16 04:06:20|113357.3|113307.3|113359.6|113309.6|113360|113310|113357.3|113307.3|5
1737000390000|2025-01-16 04:06:30|113355.5|113305.5|113353.2|113303.2|113357.8|113307.8|113351.3|113301.3|17
1737000400000|2025-01-16 04:06:40|113351.2|113301.2|113353.1|113303.1|113353.2|113303.2|113351.2|113301.2|3
1737000420000|2025-01-16 04:07:00|113355.1|113305.1|113354.8|113304.8|113357.2|113307.2|113354.8|113304.8|6
1737000430000|2025-01-16 04:07:10|113355.3|113305.3|113357.1|113307.1|113358.3|113308.3|113355.3|113305.3|5
1737000440000|2025-01-16 04:07:20|113357.6|113307.6|113362.3|113312.3|113365.5|113315.5|113357.6|113307.6|12
1737000450000|2025-01-16 04:07:30|113361.4|113311.4|113362.8|113312.8|113362.8|113312.8|113361.4|113311.4|3
1737000460000|2025-01-16 04:07:40|113365.4|113315.4|113364.8|113314.8|113365.4|113315.4|113363.8|113313.8|3
1737000470000|2025-01-16 04:07:50|113364.6|113314.6|113362.8|113312.8|113364.6|113314.6|113362.8|113312.8|7
1737000480000|2025-01-16 04:08:00|113362.4|113312.4|113362.1|113312.1|113362.4|113312.4|113362.1|113312.1|2
1737000490000|2025-01-16 04:08:10|113361.7|113311.7|113361.7|113311.7|113361.7|113311.7|113361.7|113311.7|1
1737000500000|2025-01-16 04:08:20|113361.9|113311.9|113358.9|113308.9|113362|113312|113356.8|113306.8|9
1737000510000|2025-01-16 04:08:30|113359.3|113309.3|113359|113309|113359.3|113309.3|113359|113309|3
1737000520000|2025-01-16 04:08:40|113359.1|113309.1|113359.1|113309.1|113359.1|113309.1|113359.1|113309.1|1
1737000530000|2025-01-16 04:08:50|113359|113309|113359|113309|113359|113309|113359|113309|1
1737000540000|2025-01-16 04:09:00|113359.5|113309.5|113355.3|113305.3|113359.5|113309.5|113355|113305|4
1737000550000|2025-01-16 04:09:10|113359.6|113309.6|113359.4|113309.4|113359.6|113309.6|113359.4|113309.4|3
1737000560000|2025-01-16 04:09:20|113360.8|113310.8|113361.6|113311.6|113362.2|113312.2|113360.8|113310.8|3
1737000570000|2025-01-16 04:09:30|113361.7|113311.7|113361.6|113311.6|113361.7|113311.7|113361.6|113311.6|2
1737000580000|2025-01-16 04:09:40|113361.7|113311.7|113363.4|113313.4|113363.4|113313.4|113361.7|113311.7|3
1737000590000|2025-01-16 04:09:50|113362.7|113312.7|113356.2|113306.2|113362.7|113312.7|113352.9|113302.9|8
1737000600000|2025-01-16 04:10:00|113356.3|113306.3|113356.5|113306.5|113356.5|113306.5|113356.3|113306.3|2
1737000610000|2025-01-16 04:10:10|113356.3|113306.3|113355.5|113305.5|113357.4|113307.4|113354.8|113304.8|7
1737000620000|2025-01-16 04:10:20|113355.6|113305.6|113359.2|113309.2|113359.9|113309.9|113354.1|113304.1|8
1737000630000|2025-01-16 04:10:30|113359.1|113309.1|113359.2|113309.2|113359.2|113309.2|113359.1|113309.1|4
1737000640000|2025-01-16 04:10:40|113359.1|113309.1|113362.5|113312.5|113362.5|113312.5|113359.1|113309.1|3
1737000650000|2025-01-16 04:10:50|113362.1|113312.1|113362.5|113312.5|113363.6|113313.6|113358.6|113308.6|8
1737000660000|2025-01-16 04:11:00|113364|113314|113362.7|113312.7|113364|113314|113362.3|113312.3|4
1737000670000|2025-01-16 04:11:10|113361.4|113311.4|113359.9|113309.9|113361.4|113311.4|113359.9|113309.9|3
1737000680000|2025-01-16 04:11:20|113359.1|113309.1|113358.8|113308.8|113359.1|113309.1|113358.3|113308.3|5
1737000690000|2025-01-16 04:11:30|113358.9|113308.9|113360.3|113310.3|113362.8|113312.8|113358.9|113308.9|6
1737000700000|2025-01-16 04:11:40|113361.4|113311.4|113360.4|113310.4|113361.4|113311.4|113360.4|113310.4|3
1737000710000|2025-01-16 04:11:50|113360.5|113310.5|113361.8|113311.8|113362.5|113312.5|113360.5|113310.5|3
1737000720000|2025-01-16 04:12:00|113362.2|113312.2|113362.1|113312.1|113362.3|113312.3|113362.1|113312.1|3
1737000730000|2025-01-16 04:12:10|113362.2|113312.2|113363.9|113313.9|113363.9|113313.9|113360.5|113310.5|7
1737000740000|2025-01-16 04:12:20|113364.2|113314.2|113364.2|113314.2|113364.2|113314.2|113364.2|113314.2|1
1737000750000|2025-01-16 04:12:30|113364.7|113314.7|113367.5|113317.5|113368.8|113318.8|113364.7|113314.7|8
1737000760000|2025-01-16 04:12:40|113366.2|113316.2|113365.9|113315.9|113366.2|113316.2|113364.7|113314.7|6
1737000770000|2025-01-16 04:12:50|113366.7|113316.7|113359.8|113309.8|113366.7|113316.7|113356.7|113306.7|8
1737000780000|2025-01-16 04:13:00|113360|113310|113360|113310|113360|113310|113360|113310|1
1737000790000|2025-01-16 04:13:10|113359.8|113309.8|113359.7|113309.7|113359.8|113309.8|113359.7|113309.7|2
1737000800000|2025-01-16 04:13:20|113359.8|113309.8|113359.8|113309.8|113359.8|113309.8|113359.8|113309.8|1
1737000810000|2025-01-16 04:13:30|113360.6|113310.6|113360.7|113310.7|113360.7|113310.7|113360.6|113310.6|2
1737000820000|2025-01-16 04:13:40|113360.6|113310.6|113360|113310|113360.9|113310.9|113360|113310|6
1737000830000|2025-01-16 04:13:50|113360.1|113310.1|113366.4|113316.4|113366.4|113316.4|113360.1|113310.1|11
1737000840000|2025-01-16 04:14:00|113366.3|113316.3|113366.3|113316.3|113366.3|113316.3|113366.3|113316.3|1
1737000850000|2025-01-16 04:14:10|113364.7|113314.7|113360.3|113310.3|113364.7|113314.7|113360.3|113310.3|9
1737000860000|2025-01-16 04:14:20|113362.7|113312.7|113363.2|113313.2|113363.2|113313.2|113362.7|113312.7|4
1737000870000|2025-01-16 04:14:30|113363.3|113313.3|113363.5|113313.5|113364.8|113314.8|113363.3|113313.3|5
1737000880000|2025-01-16 04:14:40|113363.2|113313.2|113363|113313|113363.2|113313.2|113363|113313|3
1737000890000|2025-01-16 04:14:50|113363.5|113313.5|113363.7|113313.7|113363.7|113313.7|113363|113313|4
1737000900000|2025-01-16 04:15:00|113363.8|113313.8|113363|113313|113363.9|113313.9|113363|113313|4
1737000910000|2025-01-16 04:15:10|113363.2|113313.2|113363.8|113313.8|113363.8|113313.8|113363.2|113313.2|3
1737000920000|2025-01-16 04:15:20|113363.9|113313.9|113365.4|113315.4|113365.4|113315.4|113363.8|113313.8|5
1737000930000|2025-01-16 04:15:30|113365.2|113315.2|113365.1|113315.1|113365.4|113315.4|113365.1|113315.1|3
1737000940000|2025-01-16 04:15:40|113365.4|113315.4|113365.2|113315.2|113365.4|113315.4|113365.1|113315.1|4
1737000950000|2025-01-16 04:15:50|113365.1|113315.1|113365|113315|113366.9|113316.9|113365|113315|6
1737000960000|2025-01-16 04:16:00|113365.5|113315.5|113362.4|113312.4|113365.8|113315.8|113361.1|113311.1|12
1737000970000|2025-01-16 04:16:10|113362.5|113312.5|113370.4|113320.4|113372.1|113322.1|113362.5|113312.5|5
1737000980000|2025-01-16 04:16:20|113369.9|113319.9|113367.3|113317.3|113369.9|113319.9|113366.9|113316.9|6
1737000990000|2025-01-16 04:16:30|113368.1|113318.1|113366.1|113316.1|113368.1|113318.1|113366.1|113316.1|5
1737001000000|2025-01-16 04:16:40|113366|113316|113365.9|113315.9|113366|113316|113365.9|113315.9|2
1737001010000|2025-01-16 04:16:50|113365.6|113315.6|113362.8|113312.8|113365.6|113315.6|113362.8|113312.8|8
1737001020000|2025-01-16 04:17:00|113363.9|113313.9|113365|113315|113365|113315|113363.5|113313.5|6
1737001030000|2025-01-16 04:17:10|113365.2|113315.2|113364|113314|113365.2|113315.2|113363|113313|7
1737001040000|2025-01-16 04:17:20|113364.7|113314.7|113362.1|113312.1|113364.7|113314.7|113362.1|113312.1|2
1737001050000|2025-01-16 04:17:30|113363.2|113313.2|113362.7|113312.7|113363.2|113313.2|113362.7|113312.7|3
1737001060000|2025-01-16 04:17:40|113362.8|113312.8|113363.7|113313.7|113363.7|113313.7|113362.8|113312.8|3
1737001070000|2025-01-16 04:17:50|113363.4|113313.4|113363.1|113313.1|113363.4|113313.4|113363.1|113313.1|2
1737001080000|2025-01-16 04:18:00|113363.5|113313.5|113363.8|113313.8|113363.8|113313.8|113362.2|113312.2|3
1737001090000|2025-01-16 04:18:10|113362.5|113312.5|113362.2|113312.2|113362.5|113312.5|113362.2|113312.2|2
1737001100000|2025-01-16 04:18:20|113362.5|113312.5|113365.9|113315.9|113366.1|113316.1|113362.4|113312.4|9
1737001110000|2025-01-16 04:18:30|113367.5|113317.5|113371.5|113321.5|113371.5|113321.5|113364.1|113314.1|11
1737001120000|2025-01-16 04:18:40|113371.4|113321.4|113371.2|113321.2|113371.4|113321.4|113369.7|113319.7|3
1737001130000|2025-01-16 04:18:50|113369.5|113319.5|113367.1|113317.1|113369.5|113319.5|113362.3|113312.3|7
1737001140000|2025-01-16 04:19:00|113367.2|113317.2|113367.2|113317.2|113367.2|113317.2|113367.2|113317.2|1
1737001150000|2025-01-16 04:19:10|113368.5|113318.5|113368.6|113318.6|113368.6|113318.6|113368.5|113318.5|2
1737001160000|2025-01-16 04:19:20|113369|113319|113368.9|113318.9|113369|113319|113368.9|113318.9|2
1737001170000|2025-01-16 04:19:30|113368.8|113318.8|113368.8|113318.8|113368.8|113318.8|113368.8|113318.8|1
1737001180000|2025-01-16 04:19:40|113369.5|113319.5|113369|113319|113369.5|113319.5|113366.3|113316.3|7
1737001190000|2025-01-16 04:19:50|113369.1|113319.1|113368.9|113318.9|113369.1|113319.1|113366.8|113316.8|6
1737001210000|2025-01-16 04:20:10|113366.5|113316.5|113358|113308|113366.5|113316.5|113356.4|113306.4|11
1737001220000|2025-01-16 04:20:20|113358.4|113308.4|113359.9|113309.9|113360.6|113310.6|113358.4|113308.4|6
1737001230000|2025-01-16 04:20:30|113360.2|113310.2|113360.5|113310.5|113360.5|113310.5|113360|113310|4
1737001240000|2025-01-16 04:20:40|113360.8|113310.8|113360.9|113310.9|113361.1|113311.1|113359.8|113309.8|6
1737001250000|2025-01-16 04:20:50|113361|113311|113359.3|113309.3|113361|113311|113358.8|113308.8|5
1737001260000|2025-01-16 04:21:00|113359.2|113309.2|113359.3|113309.3|113359.3|113309.3|113359.2|113309.2|2
1737001270000|2025-01-16 04:21:10|113359.6|113309.6|113359.2|113309.2|113359.6|113309.6|113359.2|113309.2|2
1737001280000|2025-01-16 04:21:20|113359.9|113309.9|113360.7|113310.7|113360.7|113310.7|113359.9|113309.9|3
1737001290000|2025-01-16 04:21:30|113360.5|113310.5|113360.5|113310.5|113360.5|113310.5|113360.4|113310.4|3
1737001300000|2025-01-16 04:21:40|113361.5|113311.5|113360.3|113310.3|113361.5|113311.5|113360.3|113310.3|2
1737001310000|2025-01-16 04:21:50|113359.9|113309.9|113356.9|113306.9|113359.9|113309.9|113353.8|113303.8|7
1737001320000|2025-01-16 04:22:00|113357|113307|113361.7|113311.7|113361.9|113311.9|113357|113307|7
1737001330000|2025-01-16 04:22:10|113361.6|113311.6|113362.6|113312.6|113364.4|113314.4|113359.9|113309.9|8
1737001340000|2025-01-16 04:22:20|113363.1|113313.1|113362.1|113312.1|113363.1|113313.1|113361|113311|5
1737001350000|2025-01-16 04:22:30|113362|113312|113361.3|113311.3|113362.5|113312.5|113361|113311|8
1737001360000|2025-01-16 04:22:40|113361.1|113311.1|113360.2|113310.2|113361.1|113311.1|113360.2|113310.2|4
1737001370000|2025-01-16 04:22:50|113359.6|113309.6|113361.3|113311.3|113362.7|113312.7|113359.6|113309.6|4
1737001380000|2025-01-16 04:23:00|113361.7|113311.7|113362.3|113312.3|113362.3|113312.3|113361.7|113311.7|3
1737001390000|2025-01-16 04:23:10|113361.8|113311.8|113361.6|113311.6|113361.8|113311.8|113361.2|113311.2|3
1737001400000|2025-01-16 04:23:20|113362.1|113312.1|113363.8|113313.8|113364.3|113314.3|113362.1|113312.1|4
1737001410000|2025-01-16 04:23:30|113362.5|113312.5|113362.5|113312.5|113362.5|113312.5|113362.5|113312.5|1
1737001420000|2025-01-16 04:23:40|113362.4|113312.4|113362.5|113312.5|113362.5|113312.5|113362.4|113312.4|2
1737001430000|2025-01-16 04:23:50|113360.9|113310.9|113366.3|113316.3|113366.3|113316.3|113360.9|113310.9|4
1737001440000|2025-01-16 04:24:00|113363.3|113313.3|113361.9|113311.9|113363.3|113313.3|113361.8|113311.8|4
1737001450000|2025-01-16 04:24:10|113361.7|113311.7|113361.5|113311.5|113361.7|113311.7|113361.5|113311.5|2
1737001460000|2025-01-16 04:24:20|113363.2|113313.2|113362.9|113312.9|113363.7|113313.7|113362.9|113312.9|3
1737001470000|2025-01-16 04:24:30|113363.4|113313.4|113364.1|113314.1|113364.1|113314.1|113363.4|113313.4|4
1737001480000|2025-01-16 04:24:40|113363.9|113313.9|113365.7|113315.7|113367.4|113317.4|113363.8|113313.8|8
1737001490000|2025-01-16 04:24:50|113365.4|113315.4|113365.8|113315.8|113365.9|113315.9|113365.4|113315.4|3
1737001500000|2025-01-16 04:25:00|113366.8|113316.8|113365.3|113315.3|113366.9|113316.9|113365.3|113315.3|3
1737001510000|2025-01-16 04:25:10|113366.6|113316.6|113362.2|113312.2|113366.8|113316.8|113362.2|113312.2|6
1737001520000|2025-01-16 04:25:20|113363.1|113313.1|113361.9|113311.9|113363.1|113313.1|113361.9|113311.9|3
1737001530000|2025-01-16 04:25:30|113364.4|113314.4|113367|113317|113367|113317|113364.4|113314.4|6
1737001540000|2025-01-16 04:25:40|113366.1|113316.1|113367.8|113317.8|113368|113318|113366.1|113316.1|5
1737001550000|2025-01-16 04:25:50|113367.2|113317.2|113367.4|113317.4|113367.6|113317.6|113367.2|113317.2|3
1737001560000|2025-01-16 04:26:00|113367.3|113317.3|113367.1|113317.1|113367.3|113317.3|113367.1|113317.1|4
1737001570000|2025-01-16 04:26:10|113368|113318|113368.4|113318.4|113369.1|113319.1|113368|113318|6
1737001580000|2025-01-16 04:26:20|113370.4|113320.4|113370.8|113320.8|113371.6|113321.6|113370|113320|7
1737001590000|2025-01-16 04:26:30|113371.2|113321.2|113375.2|113325.2|113375.2|113325.2|113368|113318|14
1737001600000|2025-01-16 04:26:40|113373.1|113323.1|113372.4|113322.4|113373.7|113323.7|113370.9|113320.9|15
1737001610000|2025-01-16 04:26:50|113372.6|113322.6|113370.7|113320.7|113372.6|113322.6|113370.5|113320.5|5
1737001620000|2025-01-16 04:27:00|113373.6|113323.6|113370.4|113320.4|113373.6|113323.6|113370.4|113320.4|5
1737001630000|2025-01-16 04:27:10|113370.3|113320.3|113370.4|113320.4|113370.4|113320.4|113370|113320|3
1737001640000|2025-01-16 04:27:20|113368.4|113318.4|113368.2|113318.2|113368.4|113318.4|113367.3|113317.3|6
1737001650000|2025-01-16 04:27:30|113369.2|113319.2|113370.7|113320.7|113370.7|113320.7|113369.1|113319.1|7
1737001660000|2025-01-16 04:27:40|113370.8|113320.8|113372.8|113322.8|113372.8|113322.8|113370.8|113320.8|5
1737001670000|2025-01-16 04:27:50|113372.9|113322.9|113371.8|113321.8|113374.2|113324.2|113371.8|113321.8|5
1737001680000|2025-01-16 04:28:00|113372|113322|113392.5|113342.5|113401.3|113351.3|113371.7|113321.7|16
1737001690000|2025-01-16 04:28:10|113393.4|113343.4|113398.1|113348.1|113407.2|113357.2|113393.4|113343.4|15
1737001700000|2025-01-16 04:28:20|113400.9|113350.9|113400.1|113350.1|113400.9|113350.9|113398.5|113348.5|3
1737001710000|2025-01-16 04:28:30|113401.6|113351.6|113408.2|113358.2|113412.5|113362.5|113399.3|113349.3|26
1737001720000|2025-01-16 04:28:40|113410.6|113360.6|113408.7|113358.7|113410.6|113360.6|113406.8|113356.8|8
1737001730000|2025-01-16 04:28:50|113406.7|113356.7|113411.9|113361.9|113413.5|113363.5|113406.6|113356.6|16
1737001740000|2025-01-16 04:29:00|113408.8|113358.8|113410.2|113360.2|113411.8|113361.8|113405.6|113355.6|17
1737001750000|2025-01-16 04:29:10|113408|113358|113406.2|113356.2|113410.4|113360.4|113405.7|113355.7|17
1737001760000|2025-01-16 04:29:20|113406.1|113356.1|113408.9|113358.9|113414.1|113364.1|113405.9|113355.9|19
1737001770000|2025-01-16 04:29:30|113408.7|113358.7|113407.2|113357.2|113411|113361|113405|113355|11
1737001780000|2025-01-16 04:29:40|113408|113358|113410.6|113360.6|113410.6|113360.6|113408|113358|3
1737001790000|2025-01-16 04:29:50|113410.4|113360.4|113410.6|113360.6|113410.6|113360.6|113408.2|113358.2|8
1737001800000|2025-01-16 04:30:00|113411.8|113361.8|113410.2|113360.2|113412.9|113362.9|113408.5|113358.5|10
1737001810000|2025-01-16 04:30:10|113411.1|113361.1|113408.5|113358.5|113416.1|113366.1|113407.9|113357.9|12
1737001820000|2025-01-16 04:30:20|113410.8|113360.8|113405.3|113355.3|113412.7|113362.7|113404.1|113354.1|14
1737001830000|2025-01-16 04:30:30|113406|113356|113406|113356|113406.2|113356.2|113406|113356|4
1737001840000|2025-01-16 04:30:40|113410.4|113360.4|113407.6|113357.6|113410.8|113360.8|113404|113354|11
1737001850000|2025-01-16 04:30:50|113408|113358|113410.6|113360.6|113411.4|113361.4|113405.5|113355.5|13
1737001860000|2025-01-16 04:31:00|113407.8|113357.8|113408.7|113358.7|113417.4|113367.4|113407.2|113357.2|14
1737001870000|2025-01-16 04:31:10|113411.5|113361.5|113408.7|113358.7|113411.7|113361.7|113407.1|113357.1|24
1737001880000|2025-01-16 04:31:20|113412.2|113362.2|113411.9|113361.9|113414|113364|113408.5|113358.5|17
1737001890000|2025-01-16 04:31:30|113413.6|113363.6|113411|113361|113416.5|113366.5|113411|113361|10
1737001900000|2025-01-16 04:31:40|113411.8|113361.8|113410.8|113360.8|113415.3|113365.3|113409.5|113359.5|13
1737001910000|2025-01-16 04:31:50|113409.2|113359.2|113411.6|113361.6|113411.8|113361.8|113409.2|113359.2|6
1737001920000|2025-01-16 04:32:00|113415.2|113365.2|113418|113368|113423.2|113373.2|113411|113361|26
1737001930000|2025-01-16 04:32:10|113422.5|113372.5|113429.7|113379.7|113430.4|113380.4|113421.6|113371.6|26
1737001940000|2025-01-16 04:32:20|113431.1|113381.1|113432.9|113382.9|113433.5|113383.5|113427.7|113377.7|22
1737001950000|2025-01-16 04:32:30|113432.7|113382.7|113426|113376|113432.8|113382.8|113425.2|113375.2|17
1737001960000|2025-01-16 04:32:40|113425.4|113375.4|113426.5|113376.5|113430.4|113380.4|113425.1|113375.1|19
1737001970000|2025-01-16 04:32:50|113426.4|113376.4|113425.2|113375.2|113427.5|113377.5|113421.6|113371.6|21
1737001980000|2025-01-16 04:33:00|113427.1|113377.1|113432.8|113382.8|113433.8|113383.8|113425.2|113375.2|26
1737001990000|2025-01-16 04:33:10|113432.7|113382.7|113429.8|113379.8|113432.8|113382.8|113427.2|113377.2|13
1737002000000|2025-01-16 04:33:20|113426.9|113376.9|113427.5|113377.5|113428.1|113378.1|113426.8|113376.8|6
1737002010000|2025-01-16 04:33:30|113426.5|113376.5|113428.6|113378.6|113430.6|113380.6|113423.4|113373.4|8
1737002020000|2025-01-16 04:33:40|113427.2|113377.2|113419.5|113369.5|113427.2|113377.2|113417.6|113367.6|20
1737002030000|2025-01-16 04:33:50|113418.5|113368.5|113421.3|113371.3|113426.1|113376.1|113417.8|113367.8|36
1737002040000|2025-01-16 04:34:00|113423.5|113373.5|113421.5|113371.5|113423.5|113373.5|113411.8|113361.8|55
1737002050000|2025-01-16 04:34:10|113421|113371|113418.7|113368.7|113421|113371|113418.1|113368.1|5
1737002060000|2025-01-16 04:34:20|113418.8|113368.8|113419.2|113369.2|113419.2|113369.2|113418.8|113368.8|2
1737002070000|2025-01-16 04:34:30|113421.7|113371.7|113416.4|113366.4|113422|113372|113414.6|113364.6|11
1737002080000|2025-01-16 04:34:40|113416.5|113366.5|113415.7|113365.7|113416.6|113366.6|113413.5|113363.5|8
1737002090000|2025-01-16 04:34:50|113418.2|113368.2|113410.4|113360.4|113418.7|113368.7|113409.4|113359.4|13
1737002100000|2025-01-16 04:35:00|113408.4|113358.4|113401|113351|113410.5|113360.5|113399.5|113349.5|15
1737002110000|2025-01-16 04:35:10|113399.5|113349.5|113398.5|113348.5|113399.7|113349.7|113397.3|113347.3|8
1737002120000|2025-01-16 04:35:20|113398.4|113348.4|113399.3|113349.3|113400.2|113350.2|113398.4|113348.4|4
1737002130000|2025-01-16 04:35:30|113397.6|113347.6|113388.6|113338.6|113397.6|113347.6|113388.6|113338.6|9
1737002140000|2025-01-16 04:35:40|113391.7|113341.7|113380.6|113330.6|113391.7|113341.7|113379.6|113329.6|19
1737002150000|2025-01-16 04:35:50|113384.9|113334.9|113387.4|113337.4|113387.4|113337.4|113379|113329|12
1737002160000|2025-01-16 04:36:00|113393.6|113343.6|113391.9|113341.9|113393.6|113343.6|113387.4|113337.4|14
1737002170000|2025-01-16 04:36:10|113388.2|113338.2|113394.5|113344.5|113396.4|113346.4|113388.2|113338.2|24
1737002180000|2025-01-16 04:36:20|113396.7|113346.7|113405.4|113355.4|113405.4|113355.4|113396.7|113346.7|13
1737002190000|2025-01-16 04:36:30|113406.6|113356.6|113404.1|113354.1|113406.6|113356.6|113403|113353|15
1737002200000|2025-01-16 04:36:40|113404|113354|113402.9|113352.9|113405.1|113355.1|113402.3|113352.3|7
1737002220000|2025-01-16 04:37:00|113404.4|113354.4|113406.9|113356.9|113410|113360|113404|113354|14
1737002230000|2025-01-16 04:37:10|113407.8|113357.8|113408|113358|113409.8|113359.8|113405.8|113355.8|15
1737002240000|2025-01-16 04:37:20|113406.9|113356.9|113412.7|113362.7|113412.7|113362.7|113406.9|113356.9|12
1737002250000|2025-01-16 04:37:30|113414.8|113364.8|113411.3|113361.3|113414.8|113364.8|113408.8|113358.8|10
1737002260000|2025-01-16 04:37:40|113408.5|113358.5|113414.1|113364.1|113415.9|113365.9|113405.8|113355.8|22
1737002270000|2025-01-16 04:37:50|113412.2|113362.2|113414.8|113364.8|113416.4|113366.4|113411.1|113361.1|15
1737002280000|2025-01-16 04:38:00|113416.2|113366.2|113423.8|113373.8|113426.7|113376.7|113416.2|113366.2|28
1737002290000|2025-01-16 04:38:10|113422.6|113372.6|113425.5|113375.5|113425.9|113375.9|113422.6|113372.6|19
1737002300000|2025-01-16 04:38:20|113427.2|113377.2|113434|113384|113435|113385|113427.2|113377.2|21
1737002310000|2025-01-16 04:38:30|113434.9|113384.9|113449.3|113399.3|113449.3|113399.3|113434.8|113384.8|10
1737002320000|2025-01-16 04:38:40|113450.8|113400.8|113452.5|113402.5|113460.9|113410.9|113442.3|113392.3|45
1737002330000|2025-01-16 04:38:50|113451.2|113401.2|113454.4|113404.4|113461.4|113411.4|113451|113401|46
1737002340000|2025-01-16 04:39:00|113453.9|113403.9|113454.8|113404.8|113460|113410|113453|113403|25
1737002350000|2025-01-16 04:39:10|113454.6|113404.6|113457.8|113407.8|113458.8|113408.8|113453.5|113403.5|11
1737002360000|2025-01-16 04:39:20|113458.8|113408.8|113454.3|113404.3|113458.8|113408.8|113451.7|113401.7|14
1737002370000|2025-01-16 04:39:30|113452.1|113402.1|113459.8|113409.8|113470|113420|113452.1|113402.1|22
1737002380000|2025-01-16 04:39:40|113461.2|113411.2|113465.1|113415.1|113469.3|113419.3|113461.2|113411.2|12
1737002390000|2025-01-16 04:39:50|113464.3|113414.3|113461.5|113411.5|113464.8|113414.8|113461.2|113411.2|13
1737002400000|2025-01-16 04:40:00|113462.7|113412.7|113460.3|113410.3|113464.1|113414.1|113457.9|113407.9|24
1737002410000|2025-01-16 04:40:10|113459.9|113409.9|113463.6|113413.6|113465.8|113415.8|113459.3|113409.3|18
1737002420000|2025-01-16 04:40:20|113465|113415|113471.1|113421.1|113475.1|113425.1|113465|113415|17
1737002430000|2025-01-16 04:40:30|113472.7|113422.7|113472|113422|113474.5|113424.5|113470|113420|16
1737002450000|2025-01-16 04:40:50|113472.1|113422.1|113475.9|113425.9|113475.9|113425.9|113469.8|113419.8|8
1737002460000|2025-01-16 04:41:00|113478.5|113428.5|113468.5|113418.5|113478.5|113428.5|113465.8|113415.8|15
1737002470000|2025-01-16 04:41:10|113467.4|113417.4|113469|113419|113470.4|113420.4|113465.2|113415.2|18
1737002480000|2025-01-16 04:41:20|113470|113420|113472.6|113422.6|113472.7|113422.7|113467.7|113417.7|11
1737002490000|2025-01-16 04:41:30|113470.6|113420.6|113471.9|113421.9|113479|113429|113464.3|113414.3|21
1737002500000|2025-01-16 04:41:40|113473.1|113423.1|113472|113422|113473.1|113423.1|113471.8|113421.8|5
1737002510000|2025-01-16 04:41:50|113471|113421|113472.5|113422.5|113474.7|113424.7|113471|113421|5
1737002520000|2025-01-16 04:42:00|113473.7|113423.7|113473.1|113423.1|113476.7|113426.7|113471.1|113421.1|8
1737002530000|2025-01-16 04:42:10|113477.7|113427.7|113463.4|113413.4|113477.7|113427.7|113462.4|113412.4|17
1737002540000|2025-01-16 04:42:20|113463.2|113413.2|113453.7|113403.7|113463.2|113413.2|113453.3|113403.3|15
1737002550000|2025-01-16 04:42:30|113452.7|113402.7|113446.7|113396.7|113452.7|113402.7|113444.7|113394.7|21
1737002560000|2025-01-16 04:42:40|113446.3|113396.3|113447.4|113397.4|113447.5|113397.5|113446.3|113396.3|5
1737002570000|2025-01-16 04:42:50|113446.6|113396.6|113446.2|113396.2|113450.5|113400.5|113445.5|113395.5|9
1737002580000|2025-01-16 04:43:00|113444.9|113394.9|113443.3|113393.3|113447.1|113397.1|113442.3|113392.3|8
1737002590000|2025-01-16 04:43:10|113442.2|113392.2|113442.2|113392.2|113442.2|113392.2|113442.2|113392.2|1
1737002600000|2025-01-16 04:43:20|113442.3|113392.3|113442.3|113392.3|113442.3|113392.3|113442.3|113392.3|1
1737002610000|2025-01-16 04:43:30|113441.4|113391.4|113451.8|113401.8|113456.7|113406.7|113441.4|113391.4|17
1737002620000|2025-01-16 04:43:40|113454.3|113404.3|113448.2|113398.2|113454.8|113404.8|113448.2|113398.2|8
1737002630000|2025-01-16 04:43:50|113443.6|113393.6|113441.3|113391.3|113443.6|113393.6|113441.3|113391.3|11
1737002640000|2025-01-16 04:44:00|113441.9|113391.9|113444.2|113394.2|113444.3|113394.3|113441.1|113391.1|7
1737002650000|2025-01-16 04:44:10|113441.3|113391.3|113442.1|113392.1|113448.4|113398.4|113441.3|113391.3|13
1737002660000|2025-01-16 04:44:20|113444.8|113394.8|113442.5|113392.5|113444.8|113394.8|113442.1|113392.1|7
1737002670000|2025-01-16 04:44:30|113445.2|113395.2|113436.5|113386.5|113445.2|113395.2|113435.5|113385.5|13
1737002680000|2025-01-16 04:44:40|113437.5|113387.5|113439.2|113389.2|113439.3|113389.3|113437.5|113387.5|4
1737002690000|2025-01-16 04:44:50|113439.4|113389.4|113440|113390|113442|113392|113438.3|113388.3|20
1737002700000|2025-01-16 04:45:00|113439|113389|113439.8|113389.8|113442.4|113392.4|113438.7|113388.7|13
1737002710000|2025-01-16 04:45:10|113439.1|113389.1|113439.4|113389.4|113439.4|113389.4|113437.9|113387.9|5
1737002720000|2025-01-16 04:45:20|113439.1|113389.1|113435.9|113385.9|113439.1|113389.1|113432.2|113382.2|14
1737002730000|2025-01-16 04:45:30|113435.2|113385.2|113439.3|113389.3|113439.4|113389.4|113435.2|113385.2|9
1737002740000|2025-01-16 04:45:40|113439.4|113389.4|113444.9|113394.9|113444.9|113394.9|113437.4|113387.4|8
1737002750000|2025-01-16 04:45:50|113441.7|113391.7|113442|113392|113447.8|113397.8|113438.2|113388.2|15
1737002760000|2025-01-16 04:46:00|113443.6|113393.6|113436.7|113386.7|113443.6|113393.6|113435.3|113385.3|19
1737002770000|2025-01-16 04:46:10|113437.7|113387.7|113440.5|113390.5|113443.9|113393.9|113437.7|113387.7|20
1737002780000|2025-01-16 04:46:20|113440.3|113390.3|113437.7|113387.7|113440.3|113390.3|113436|113386|11
1737002790000|2025-01-16 04:46:30|113437.9|113387.9|113443.3|113393.3|113445|113395|113437.7|113387.7|14
1737002800000|2025-01-16 04:46:40|113452.3|113402.3|113445.7|113395.7|113452.3|113402.3|113443|113393|13
1737002810000|2025-01-16 04:46:50|113445.5|113395.5|113442|113392|113449.4|113399.4|113440.7|113390.7|19
1737002820000|2025-01-16 04:47:00|113442.2|113392.2|113443.3|113393.3|113443.4|113393.4|113442.1|113392.1|6
1737002830000|2025-01-16 04:47:10|113446|113396|113448.2|113398.2|113452.4|113402.4|113446|113396|7
1737002840000|2025-01-16 04:47:20|113448.3|113398.3|113448.5|113398.5|113452.7|113402.7|113448.3|113398.3|10
1737002850000|2025-01-16 04:47:30|113448.1|113398.1|113447|113397|113448.1|113398.1|113447|113397|4
1737002860000|2025-01-16 04:47:40|113447.5|113397.5|113449.1|113399.1|113456.5|113406.5|113447.5|113397.5|11
1737002870000|2025-01-16 04:47:50|113448.6|113398.6|113448.1|113398.1|113448.6|113398.6|113448.1|113398.1|2
1737002880000|2025-01-16 04:48:00|113446.8|113396.8|113448.3|113398.3|113452.2|113402.2|113446.8|113396.8|7
1737002890000|2025-01-16 04:48:10|113446|113396|113443.8|113393.8|113446|113396|113441.7|113391.7|11
1737002900000|2025-01-16 04:48:20|113442.6|113392.6|113444.7|113394.7|113447.4|113397.4|113442.6|113392.6|12
1737002910000|2025-01-16 04:48:30|113444|113394|113446.4|113396.4|113446.4|113396.4|113444|113394|4
1737002920000|2025-01-16 04:48:40|113445.9|113395.9|113445.3|113395.3|113445.9|113395.9|113445.3|113395.3|3
1737002930000|2025-01-16 04:48:50|113443.9|113393.9|113446.5|113396.5|113447.4|113397.4|113443.9|113393.9|7
1737002940000|2025-01-16 04:49:00|113443.8|113393.8|113444.7|113394.7|113447|113397|113443.8|113393.8|9
1737002950000|2025-01-16 04:49:10|113444.8|113394.8|113444.6|113394.6|113448.6|113398.6|113443.3|113393.3|14
1737002960000|2025-01-16 04:49:20|113444.5|113394.5|113444.1|113394.1|113449.8|113399.8|113442.7|113392.7|18
1737002970000|2025-01-16 04:49:30|113444.5|113394.5|113455.6|113405.6|113458.8|113408.8|113443.6|113393.6|24
1737002980000|2025-01-16 04:49:40|113455.2|113405.2|113455.6|113405.6|113457.9|113407.9|113448.6|113398.6|32
1737002990000|2025-01-16 04:49:50|113458.4|113408.4|113452.2|113402.2|113461.8|113411.8|113451.5|113401.5|37
1737003000000|2025-01-16 04:50:00|113452.3|113402.3|113452.2|113402.2|113453.7|113403.7|113448.8|113398.8|13
1737003010000|2025-01-16 04:50:10|113452.1|113402.1|113452.2|113402.2|113452.2|113402.2|113452.1|113402.1|2
1737003020000|2025-01-16 04:50:20|113452.1|113402.1|113453.2|113403.2|113458.1|113408.1|113450.4|113400.4|15
1737003030000|2025-01-16 04:50:30|113452.6|113402.6|113461.5|113411.5|113462|113412|113452.6|113402.6|15
1737003040000|2025-01-16 04:50:40|113461.1|113411.1|113461.2|113411.2|113461.2|113411.2|113461.1|113411.1|2
1737003050000|2025-01-16 04:50:50|113462|113412|113459.2|113409.2|113462|113412|113456.4|113406.4|8
1737003060000|2025-01-16 04:51:00|113459.1|113409.1|113458.8|113408.8|113459.1|113409.1|113458.8|113408.8|3
1737003070000|2025-01-16 04:51:10|113452.6|113402.6|113461.9|113411.9|113465.3|113415.3|113452.6|113402.6|10
1737003080000|2025-01-16 04:51:20|113462|113412|113462.1|113412.1|113462.1|113412.1|113462|113412|2
1737003090000|2025-01-16 04:51:30|113465.1|113415.1|113463.7|113413.7|113465.8|113415.8|113462.6|113412.6|8
1737003100000|2025-01-16 04:51:40|113465.7|113415.7|113464.9|113414.9|113468.2|113418.2|113461.2|113411.2|7
1737003110000|2025-01-16 04:51:50|113465.2|113415.2|113465.3|113415.3|113468.6|113418.6|113465.2|113415.2|4
1737003120000|2025-01-16 04:52:00|113464.9|113414.9|113464.6|113414.6|113468.4|113418.4|113464.6|113414.6|8
1737003130000|2025-01-16 04:52:10|113464.9|113414.9|113465.3|113415.3|113465.3|113415.3|113464.9|113414.9|2
1737003140000|2025-01-16 04:52:20|113465.4|113415.4|113466.4|113416.4|113471.7|113421.7|113465.4|113415.4|7
1737003150000|2025-01-16 04:52:30|113467.8|113417.8|113467.5|113417.5|113467.8|113417.8|113465.6|113415.6|5
1737003160000|2025-01-16 04:52:40|113471|113421|113467.9|113417.9|113473.9|113423.9|113467.9|113417.9|8
1737003170000|2025-01-16 04:52:50|113467.6|113417.6|113467.9|113417.9|113467.9|113417.9|113467.3|113417.3|4
1737003180000|2025-01-16 04:53:00|113470.1|113420.1|113470.1|113420.1|113473.5|113423.5|113470.1|113420.1|3
1737003190000|2025-01-16 04:53:10|113473.6|113423.6|113463.5|113413.5|113480|113430|113463.5|113413.5|26
1737003200000|2025-01-16 04:53:20|113472.1|113422.1|113471.9|113421.9|113483.5|113433.5|113471.9|113421.9|9
1737003210000|2025-01-16 04:53:30|113474.1|113424.1|113471.2|113421.2|113474.1|113424.1|113470.2|113420.2|4
1737003230000|2025-01-16 04:53:50|113471.3|113421.3|113463.7|113413.7|113471.3|113421.3|113461.5|113411.5|15
1737003240000|2025-01-16 04:54:00|113462.7|113412.7|113464.9|113414.9|113464.9|113414.9|113460.6|113410.6|7
1737003250000|2025-01-16 04:54:10|113465|113415|113465.2|113415.2|113467.3|113417.3|113464.9|113414.9|4
1737003260000|2025-01-16 04:54:20|113467.9|113417.9|113466.1|113416.1|113468.6|113418.6|113463.3|113413.3|10
1737003270000|2025-01-16 04:54:30|113468.1|113418.1|113464.2|113414.2|113468.8|113418.8|113461.7|113411.7|19
1737003280000|2025-01-16 04:54:40|113461|113411|113461.9|113411.9|113464.2|113414.2|113459.9|113409.9|10
1737003300000|2025-01-16 04:55:00|113461.8|113411.8|113441.6|113391.6|113461.8|113411.8|113437.7|113387.7|14
1737003310000|2025-01-16 04:55:10|113443.1|113393.1|113444.4|113394.4|113449|113399|113441.1|113391.1|36
1737003320000|2025-01-16 04:55:20|113444.6|113394.6|113446.3|113396.3|113447.3|113397.3|113444.1|113394.1|6
1737003340000|2025-01-16 04:55:40|113444.8|113394.8|113446.2|113396.2|113446.2|113396.2|113441.8|113391.8|4
1737003350000|2025-01-16 04:55:50|113450.6|113400.6|113455.2|113405.2|113457.2|113407.2|113450.6|113400.6|7
1737003360000|2025-01-16 04:56:00|113453.1|113403.1|113455.3|113405.3|113457.5|113407.5|113453.1|113403.1|9
1737003370000|2025-01-16 04:56:10|113455.8|113405.8|113451.9|113401.9|113459.7|113409.7|113451.9|113401.9|13
1737003380000|2025-01-16 04:56:20|113454.4|113404.4|113454.5|113404.5|113459|113409|113454.4|113404.4|10
1737003390000|2025-01-16 04:56:30|113454.9|113404.9|113457|113407|113460.1|113410.1|113452.9|113402.9|10
1737003400000|2025-01-16 04:56:40|113453.6|113403.6|113453.3|113403.3|113458.6|113408.6|113451.3|113401.3|18
1737003410000|2025-01-16 04:56:50|113452.9|113402.9|113462.9|113412.9|113467.3|113417.3|113448.4|113398.4|33
1737003420000|2025-01-16 04:57:00|113463.2|113413.2|113464.1|113414.1|113465|113415|113462.7|113412.7|7
1737003430000|2025-01-16 04:57:10|113463.6|113413.6|113463.6|113413.6|113464.6|113414.6|113463.6|113413.6|5
1737003440000|2025-01-16 04:57:20|113463.3|113413.3|113463.1|113413.1|113463.7|113413.7|113463.1|113413.1|3
1737003450000|2025-01-16 04:57:30|113465.9|113415.9|113469.7|113419.7|113471.2|113421.2|113462.6|113412.6|15
1737003460000|2025-01-16 04:57:40|113469.8|113419.8|113465.4|113415.4|113469.8|113419.8|113465.4|113415.4|7
1737003470000|2025-01-16 04:57:50|113466.3|113416.3|113466.4|113416.4|113466.4|113416.4|113466.3|113416.3|4
1737003480000|2025-01-16 04:58:00|113465.6|113415.6|113467|113417|113468|113418|113465.5|113415.5|7
1737003490000|2025-01-16 04:58:10|113467.7|113417.7|113465|113415|113467.7|113417.7|113463.8|113413.8|7
1737003500000|2025-01-16 04:58:20|113465.9|113415.9|113464.6|113414.6|113465.9|113415.9|113463.3|113413.3|9
1737003510000|2025-01-16 04:58:30|113463.5|113413.5|113464|113414|113464|113414|113462|113412|8
1737003520000|2025-01-16 04:58:40|113465.3|113415.3|113466.2|113416.2|113466.4|113416.4|113464.2|113414.2|7
1737003530000|2025-01-16 04:58:50|113467.3|113417.3|113467.2|113417.2|113469|113419|113466.8|113416.8|6
1737003540000|2025-01-16 04:59:00|113467.3|113417.3|113465.6|113415.6|113467.3|113417.3|113465.6|113415.6|3
1737003550000|2025-01-16 04:59:10|113467.3|113417.3|113468.8|113418.8|113470|113420|113467.3|113417.3|7
1737003560000|2025-01-16 04:59:20|113467.8|113417.8|113471.6|113421.6|113475.3|113425.3|113467.8|113417.8|9
1737003570000|2025-01-16 04:59:30|113471.8|113421.8|113471.2|113421.2|113471.8|113421.8|113470.7|113420.7|5
1737003590000|2025-01-16 04:59:50|113472|113422|113464.6|113414.6|113472|113422|113463.6|113413.6|11
1737003600000|2025-01-16 05:00:00|113461.2|113411.2|113465.2|113415.2|113467.9|113417.9|113461.2|113411.2|12
1737003610000|2025-01-16 05:00:10|113461.2|113411.2|113464.8|113414.8|113468.6|113418.6|113461.2|113411.2|4
1737003620000|2025-01-16 05:00:20|113460.4|113410.4|113468.3|113418.3|113468.3|113418.3|113460.4|113410.4|8
1737003630000|2025-01-16 05:00:30|113472.1|113422.1|113468.9|113418.9|113472.1|113422.1|113468.5|113418.5|5
1737003640000|2025-01-16 05:00:40|113468.8|113418.8|113468.7|113418.7|113468.9|113418.9|113468.7|113418.7|7
1737003650000|2025-01-16 05:00:50|113468.8|113418.8|113468.1|113418.1|113468.8|113418.8|113468.1|113418.1|2
1737003660000|2025-01-16 05:01:00|113470.1|113420.1|113472.5|113422.5|113475.3|113425.3|113470.1|113420.1|10
1737003670000|2025-01-16 05:01:10|113472.6|113422.6|113470.5|113420.5|113473.1|113423.1|113470.5|113420.5|6
1737003680000|2025-01-16 05:01:20|113473.6|113423.6|113470.6|113420.6|113473.6|113423.6|113470.6|113420.6|6
1737003690000|2025-01-16 05:01:30|113470.7|113420.7|113470.9|113420.9|113470.9|113420.9|113469.4|113419.4|6
1737003700000|2025-01-16 05:01:40|113470.3|113420.3|113469.9|113419.9|113470.3|113420.3|113469.9|113419.9|2
1737003710000|2025-01-16 05:01:50|113471.2|113421.2|113470.8|113420.8|113471.2|113421.2|113470.8|113420.8|2
1737003720000|2025-01-16 05:02:00|113474.5|113424.5|113469.8|113419.8|113474.5|113424.5|113469.8|113419.8|5
1737003730000|2025-01-16 05:02:10|113469.7|113419.7|113470.8|113420.8|113478.1|113428.1|113469.7|113419.7|14
1737003740000|2025-01-16 05:02:20|113470.9|113420.9|113470.4|113420.4|113473.2|113423.2|113468.2|113418.2|13
1737003750000|2025-01-16 05:02:30|113473.4|113423.4|113470.3|113420.3|113473.4|113423.4|113470.3|113420.3|3
1737003760000|2025-01-16 05:02:40|113471.1|113421.1|113491.7|113441.7|113497.5|113447.5|113471.1|113421.1|27
1737003770000|2025-01-16 05:02:50|113494|113444|113493.4|113443.4|113494.5|113444.5|113491.8|113441.8|8
1737003780000|2025-01-16 05:03:00|113493.3|113443.3|113496.7|113446.7|113505.5|113455.5|113493.3|113443.3|36
1737003790000|2025-01-16 05:03:10|113492.1|113442.1|113494.2|113444.2|113495.3|113445.3|113488.7|113438.7|23
1737003800000|2025-01-16 05:03:20|113495.3|113445.3|113490.8|113440.8|113497.6|113447.6|113488.6|113438.6|14
1737003810000|2025-01-16 05:03:30|113489.7|113439.7|113490.9|113440.9|113493.4|113443.4|113488.6|113438.6|9
1737003820000|2025-01-16 05:03:40|113494|113444|113495|113445|113497|113447|113493|113443|11
1737003830000|2025-01-16 05:03:50|113498.5|113448.5|113502.4|113452.4|113505.3|113455.3|113496.5|113446.5|17
1737003840000|2025-01-16 05:04:00|113501.1|113451.1|113500.6|113450.6|113501.6|113451.6|113500.1|113450.1|7
1737003850000|2025-01-16 05:04:10|113500.2|113450.2|113499.9|113449.9|113500.8|113450.8|113499.8|113449.8|7
1737003860000|2025-01-16 05:04:20|113500.9|113450.9|113499|113449|113500.9|113450.9|113499|113449|3
1737003880000|2025-01-16 05:04:40|113498.9|113448.9|113498.9|113448.9|113498.9|113448.9|113498.9|113448.9|1
1737003890000|2025-01-16 05:04:50|113499.1|113449.1|113497.9|113447.9|113505|113455|113497.9|113447.9|11
1737003900000|2025-01-16 05:05:00|113501.2|113451.2|113498.7|113448.7|113501.2|113451.2|113498.7|113448.7|3
1737003910000|2025-01-16 05:05:10|113499.7|113449.7|113500.1|113450.1|113504|113454|113498.5|113448.5|7
1737003920000|2025-01-16 05:05:20|113500.5|113450.5|113504|113454|113509.1|113459.1|113500.5|113450.5|7
1737003930000|2025-01-16 05:05:30|113501|113451|113501.8|113451.8|113501.8|113451.8|113500.4|113450.4|4
1737003940000|2025-01-16 05:05:40|113500.4|113450.4|113500|113450|113500.4|113450.4|113500|113450|2
1737003950000|2025-01-16 05:05:50|113500.1|113450.1|113500.2|113450.2|113501.3|113451.3|113500.1|113450.1|5
1737003960000|2025-01-16 05:06:00|113501.4|113451.4|113500.4|113450.4|113501.4|113451.4|113500.2|113450.2|3
1737003970000|2025-01-16 05:06:10|113500.3|113450.3|113500.9|113450.9|113501.4|113451.4|113500.3|113450.3|4
1737003980000|2025-01-16 05:06:20|113501|113451|113501.1|113451.1|113501.1|113451.1|113500.9|113450.9|3
1737003990000|2025-01-16 05:06:30|113501.4|113451.4|113498.3|113448.3|113506.3|113456.3|113494.4|113444.4|15
1737004000000|2025-01-16 05:06:40|113497.9|113447.9|113498.2|113448.2|113498.2|113448.2|113497.9|113447.9|4
1737004010000|2025-01-16 05:06:50|113500.5|113450.5|113493.7|113443.7|113501.3|113451.3|113490.7|113440.7|16
1737004020000|2025-01-16 05:07:00|113495.5|113445.5|113501.7|113451.7|113507.9|113457.9|113493.3|113443.3|21
1737004030000|2025-01-16 05:07:10|113505|113455|113497.2|113447.2|113505|113455|113497.2|113447.2|8
1737004040000|2025-01-16 05:07:20|113497.8|113447.8|113492.1|113442.1|113497.8|113447.8|113489.7|113439.7|8
1737004050000|2025-01-16 05:07:30|113495.6|113445.6|113490.3|113440.3|113495.6|113445.6|113484.3|113434.3|19
1737004060000|2025-01-16 05:07:40|113489.9|113439.9|113488.3|113438.3|113490.5|113440.5|113488.3|113438.3|7
1737004070000|2025-01-16 05:07:50|113488.2|113438.2|113490.3|113440.3|113493.3|113443.3|113487.8|113437.8|8
1737004080000|2025-01-16 05:08:00|113492.3|113442.3|113489.6|113439.6|113493.6|113443.6|113483.2|113433.2|19
1737004090000|2025-01-16 05:08:10|113491.7|113441.7|113492.7|113442.7|113495.9|113445.9|113489.4|113439.4|19
1737004100000|2025-01-16 05:08:20|113493.2|113443.2|113499.5|113449.5|113503.7|113453.7|113493.2|113443.2|12
1737004110000|2025-01-16 05:08:30|113499.7|113449.7|113498.9|113448.9|113503.1|113453.1|113498.9|113448.9|9
1737004120000|2025-01-16 05:08:40|113501.4|113451.4|113499.1|113449.1|113502.6|113452.6|113499.1|113449.1|5
1737004130000|2025-01-16 05:08:50|113502|113452|113499.5|113449.5|113502.2|113452.2|113499.3|113449.3|7
1737004140000|2025-01-16 05:09:00|113497.6|113447.6|113497.3|113447.3|113501.3|113451.3|113494.7|113444.7|9
1737004150000|2025-01-16 05:09:10|113497.5|113447.5|113498.5|113448.5|113499.7|113449.7|113493.2|113443.2|9
1737004160000|2025-01-16 05:09:20|113500.6|113450.6|113499.2|113449.2|113501.2|113451.2|113498.7|113448.7|8
1737004170000|2025-01-16 05:09:30|113499|113449|113501.9|113451.9|113514.3|113464.3|113499|113449|16
1737004180000|2025-01-16 05:09:40|113504.4|113454.4|113501.4|113451.4|113504.4|113454.4|113499.4|113449.4|8
1737004190000|2025-01-16 05:09:50|113501.5|113451.5|113502.1|113452.1|113502.1|113452.1|113501.4|113451.4|5
1737004200000|2025-01-16 05:10:00|113504.3|113454.3|113499.3|113449.3|113505.8|113455.8|113499.3|113449.3|10
1737004210000|2025-01-16 05:10:10|113506.3|113456.3|113501.4|113451.4|113506.6|113456.6|113500.8|113450.8|16
1737004220000|2025-01-16 05:10:20|113501.2|113451.2|113497.7|113447.7|113506|113456|113497.7|113447.7|11
1737004230000|2025-01-16 05:10:30|113498|113448|113497.7|113447.7|113500.4|113450.4|113497.7|113447.7|4
1737004240000|2025-01-16 05:10:40|113496.7|113446.7|113505.3|113455.3|113509.2|113459.2|113496.7|113446.7|11
1737004250000|2025-01-16 05:10:50|113505.2|113455.2|113501.8|113451.8|113505.2|113455.2|113500.2|113450.2|10
1737004260000|2025-01-16 05:11:00|113504.5|113454.5|113499.9|113449.9|113507.5|113457.5|113497.9|113447.9|21
1737004270000|2025-01-16 05:11:10|113503.4|113453.4|113500.2|113450.2|113503.4|113453.4|113500.1|113450.1|5
1737004280000|2025-01-16 05:11:20|113500.3|113450.3|113505.2|113455.2|113506.3|113456.3|113500.3|113450.3|7
1737004290000|2025-01-16 05:11:30|113503|113453|113505.4|113455.4|113505.6|113455.6|113503|113453|3
1737004300000|2025-01-16 05:11:40|113508.6|113458.6|113505.6|113455.6|113509.3|113459.3|113505.3|113455.3|8
1737004310000|2025-01-16 05:11:50|113505.5|113455.5|113516.9|113466.9|113516.9|113466.9|113503.8|113453.8|18
1737004320000|2025-01-16 05:12:00|113517.9|113467.9|113518.3|113468.3|113518.3|113468.3|113513.5|113463.5|5
1737004330000|2025-01-16 05:12:10|113520.1|113470.1|113526.4|113476.4|113529.6|113479.6|113517.8|113467.8|26
1737004340000|2025-01-16 05:12:20|113525.9|113475.9|113523.1|113473.1|113525.9|113475.9|113519.8|113469.8|16
1737004350000|2025-01-16 05:12:30|113524.1|113474.1|113523.4|113473.4|113526.2|113476.2|113521.6|113471.6|24
1737004360000|2025-01-16 05:12:40|113523.2|113473.2|113524.4|113474.4|113524.9|113474.9|113523.1|113473.1|16
1737004370000|2025-01-16 05:12:50|113523.2|113473.2|113523.5|113473.5|113525.4|113475.4|113523|113473|9
1737004380000|2025-01-16 05:13:00|113523.4|113473.4|113524.9|113474.9|113527.9|113477.9|113523.3|113473.3|10
1737004390000|2025-01-16 05:13:10|113525|113475|113527.9|113477.9|113529.4|113479.4|113525|113475|14
1737004400000|2025-01-16 05:13:20|113530|113480|113527.5|113477.5|113531|113481|113526.5|113476.5|15
1737004410000|2025-01-16 05:13:30|113528.7|113478.7|113524.3|113474.3|113528.7|113478.7|113523.8|113473.8|11
1737004420000|2025-01-16 05:13:40|113526.6|113476.6|113524|113474|113526.6|113476.6|113523.5|113473.5|7
1737004430000|2025-01-16 05:13:50|113523.2|113473.2|113508.9|113458.9|113523.2|113473.2|113507.4|113457.4|17
1737004440000|2025-01-16 05:14:00|113507.1|113457.1|113509.1|113459.1|113510|113460|113507.1|113457.1|7
1737004450000|2025-01-16 05:14:10|113509|113459|113507|113457|113509.1|113459.1|113507|113457|4
1737004460000|2025-01-16 05:14:20|113506.2|113456.2|113506.4|113456.4|113509|113459|113503.1|113453.1|16
1737004470000|2025-01-16 05:14:30|113506.6|113456.6|113511.8|113461.8|113511.8|113461.8|113503.8|113453.8|11
1737004480000|2025-01-16 05:14:40|113510.2|113460.2|113515.5|113465.5|113518|113468|113510.2|113460.2|9
1737004490000|2025-01-16 05:14:50|113518.2|113468.2|113519.4|113469.4|113519.4|113469.4|113517.9|113467.9|6
1737004500000|2025-01-16 05:15:00|113515.6|113465.6|113508.4|113458.4|113518.5|113468.5|113508.2|113458.2|15
1737004510000|2025-01-16 05:15:10|113507.2|113457.2|113510.2|113460.2|113512.2|113462.2|113507|113457|6
1737004520000|2025-01-16 05:15:20|113510.1|113460.1|113516.3|113466.3|113517.2|113467.2|113510.1|113460.1|18
1737004530000|2025-01-16 05:15:30|113513.7|113463.7|113508.9|113458.9|113513.7|113463.7|113505|113455|17
1737004540000|2025-01-16 05:15:40|113507.9|113457.9|113513.8|113463.8|113514.2|113464.2|113506.9|113456.9|8
1737004550000|2025-01-16 05:15:50|113512.3|113462.3|113514.3|113464.3|113514.3|113464.3|113507.4|113457.4|11
1737004560000|2025-01-16 05:16:00|113513.8|113463.8|113524.5|113474.5|113526|113476|113513.8|113463.8|17
1737004570000|2025-01-16 05:16:10|113525.5|113475.5|113530.2|113480.2|113539.5|113489.5|113525.5|113475.5|24
1737004580000|2025-01-16 05:16:20|113530.3|113480.3|113532.6|113482.6|113535.8|113485.8|113530.3|113480.3|14
1737004590000|2025-01-16 05:16:30|113532.9|113482.9|113540.9|113490.9|113544.6|113494.6|113530.8|113480.8|19
1737004600000|2025-01-16 05:16:40|113541.3|113491.3|113541.1|113491.1|113541.3|113491.3|113540.9|113490.9|5
1737004610000|2025-01-16 05:16:50|113540.5|113490.5|113545.7|113495.7|113545.7|113495.7|113540.5|113490.5|17
1737004620000|2025-01-16 05:17:00|113544.7|113494.7|113562.3|113512.3|113565.4|113515.4|113544.7|113494.7|43
1737004630000|2025-01-16 05:17:10|113563.5|113513.5|113563.9|113513.9|113565.5|113515.5|113559.7|113509.7|18
1737004640000|2025-01-16 05:17:20|113563.2|113513.2|113559.1|113509.1|113565.7|113515.7|113558.5|113508.5|9
1737004650000|2025-01-16 05:17:30|113559.3|113509.3|113561.5|113511.5|113563.9|113513.9|113557.5|113507.5|21
1737004660000|2025-01-16 05:17:40|113561.3|113511.3|113560.6|113510.6|113562.8|113512.8|113554.6|113504.6|16
1737004670000|2025-01-16 05:17:50|113561.6|113511.6|113562|113512|113565|113515|113560.9|113510.9|20
1737004680000|2025-01-16 05:18:00|113561.8|113511.8|113557.9|113507.9|113563|113513|113556.7|113506.7|7
1737004690000|2025-01-16 05:18:10|113557.7|113507.7|113562.3|113512.3|113565.2|113515.2|113557.7|113507.7|17
1737004700000|2025-01-16 05:18:20|113564.7|113514.7|113557.9|113507.9|113564.7|113514.7|113556.1|113506.1|18
1737004710000|2025-01-16 05:18:30|113561.3|113511.3|113558.2|113508.2|113562.3|113512.3|113556|113506|17
1737004720000|2025-01-16 05:18:40|113557|113507|113558.8|113508.8|113560|113510|113557|113507|14
1737004730000|2025-01-16 05:18:50|113557.8|113507.8|113555.5|113505.5|113559.9|113509.9|113554.5|113504.5|20
1737004740000|2025-01-16 05:19:00|113548.7|113498.7|113549.2|113499.2|113549.4|113499.4|113546|113496|7
1737004750000|2025-01-16 05:19:10|113549.3|113499.3|113546|113496|113550.4|113500.4|113544.9|113494.9|8
1737004760000|2025-01-16 05:19:20|113544.9|113494.9|113537.4|113487.4|113546|113496|113537.4|113487.4|18
1737004770000|2025-01-16 05:19:30|113534.7|113484.7|113551.1|113501.1|113551.7|113501.7|113534.7|113484.7|17
1737004780000|2025-01-16 05:19:40|113551.2|113501.2|113543|113493|113551.2|113501.2|113533.9|113483.9|22
1737004790000|2025-01-16 05:19:50|113543.3|113493.3|113540.6|113490.6|113546.8|113496.8|113536.1|113486.1|26
1737004800000|2025-01-16 05:20:00|113537|113487|113534.4|113484.4|113542.5|113492.5|113533.7|113483.7|15
1737004810000|2025-01-16 05:20:10|113536.4|113486.4|113532.9|113482.9|113537.2|113487.2|113530.9|113480.9|36
1737004820000|2025-01-16 05:20:20|113534.9|113484.9|113540.2|113490.2|113540.2|113490.2|113529.9|113479.9|15
1737004830000|2025-01-16 05:20:30|113542.1|113492.1|113542.5|113492.5|113545.1|113495.1|113541.9|113491.9|11
1737004840000|2025-01-16 05:20:40|113542.6|113492.6|113556.2|113506.2|113557|113507|113542.6|113492.6|29
1737004850000|2025-01-16 05:20:50|113556.4|113506.4|113549.9|113499.9|113557.3|113507.3|113549.9|113499.9|15
1737004860000|2025-01-16 05:21:00|113552.9|113502.9|113552.1|113502.1|113555|113505|113545.9|113495.9|14
1737004870000|2025-01-16 05:21:10|113552|113502|113558.4|113508.4|113561.4|113511.4|113549.1|113499.1|21
1737004880000|2025-01-16 05:21:20|113558.3|113508.3|113558.7|113508.7|113561.6|113511.6|113558.3|113508.3|5
1737004890000|2025-01-16 05:21:30|113556.3|113506.3|113558.9|113508.9|113560.7|113510.7|113556.3|113506.3|9
1737004900000|2025-01-16 05:21:40|113558.8|113508.8|113562.5|113512.5|113566.4|113516.4|113558.7|113508.7|10
1737004910000|2025-01-16 05:21:50|113561.9|113511.9|113556.7|113506.7|113561.9|113511.9|113555.7|113505.7|19
1737004920000|2025-01-16 05:22:00|113554.9|113504.9|113546.1|113496.1|113559.5|113509.5|113545.7|113495.7|25
1737004930000|2025-01-16 05:22:10|113546.9|113496.9|113537.1|113487.1|113546.9|113496.9|113534.2|113484.2|25
1737004940000|2025-01-16 05:22:20|113537|113487|113536.3|113486.3|113537|113487|113533.9|113483.9|12
1737004950000|2025-01-16 05:22:30|113537.9|113487.9|113536.6|113486.6|113538.4|113488.4|113534.3|113484.3|10
1737004960000|2025-01-16 05:22:40|113536.5|113486.5|113536.4|113486.4|113537.2|113487.2|113535.1|113485.1|10
1737004970000|2025-01-16 05:22:50|113535.9|113485.9|113533.5|113483.5|113537.6|113487.6|113532.8|113482.8|9
1737004980000|2025-01-16 05:23:00|113533.2|113483.2|113532.8|113482.8|113533.2|113483.2|113532.8|113482.8|4
1737004990000|2025-01-16 05:23:10|113533.5|113483.5|113532.8|113482.8|113533.5|113483.5|113532.5|113482.5|4
1737005000000|2025-01-16 05:23:20|113536.6|113486.6|113540.2|113490.2|113541|113491|113534.2|113484.2|10
1737005010000|2025-01-16 05:23:30|113538.4|113488.4|113536.8|113486.8|113538.4|113488.4|113532.3|113482.3|13
1737005020000|2025-01-16 05:23:40|113533.9|113483.9|113534.7|113484.7|113535.7|113485.7|113533.1|113483.1|9
1737005030000|2025-01-16 05:23:50|113533.1|113483.1|113533|113483|113533.8|113483.8|113529.6|113479.6|12
1737005040000|2025-01-16 05:24:00|113530.7|113480.7|113527|113477|113531.8|113481.8|113525.5|113475.5|7
1737005050000|2025-01-16 05:24:10|113525|113475|113524.8|113474.8|113527.2|113477.2|113521.4|113471.4|10
1737005060000|2025-01-16 05:24:20|113524.7|113474.7|113527.4|113477.4|113527.4|113477.4|113524.7|113474.7|3
1737005070000|2025-01-16 05:24:30|113522.4|113472.4|113524.7|113474.7|113527.2|113477.2|113521.9|113471.9|7
1737005080000|2025-01-16 05:24:40|113524.4|113474.4|113516.4|113466.4|113524.4|113474.4|113514.7|113464.7|11
1737005090000|2025-01-16 05:24:50|113519|113469|113516.2|113466.2|113522|113472|113515.6|113465.6|17
1737005100000|2025-01-16 05:25:00|113519.4|113469.4|113517.4|113467.4|113519.4|113469.4|113510.7|113460.7|13
1737005110000|2025-01-16 05:25:10|113516.9|113466.9|113519.5|113469.5|113519.5|113469.5|113514.5|113464.5|9
1737005120000|2025-01-16 05:25:20|113519.4|113469.4|113519.8|113469.8|113523.2|113473.2|113519.4|113469.4|5
1737005130000|2025-01-16 05:25:30|113519.4|113469.4|113519.9|113469.9|113520.9|113470.9|113517.5|113467.5|7
1737005140000|2025-01-16 05:25:40|113519.1|113469.1|113514.7|113464.7|113519.1|113469.1|113512.2|113462.2|8
1737005150000|2025-01-16 05:25:50|113516.7|113466.7|113518.7|113468.7|113519|113469|113513|113463|11
1737005160000|2025-01-16 05:26:00|113516.9|113466.9|113509.9|113459.9|113518.9|113468.9|113509.4|113459.4|6
1737005170000|2025-01-16 05:26:10|113513.1|113463.1|113516.4|113466.4|113517.3|113467.3|113510.5|113460.5|14
1737005180000|2025-01-16 05:26:20|113515.6|113465.6|113515.4|113465.4|113515.6|113465.6|113515.4|113465.4|3
1737005190000|2025-01-16 05:26:30|113517.3|113467.3|113516.1|113466.1|113521.5|113471.5|113516.1|113466.1|7
1737005200000|2025-01-16 05:26:40|113519.3|113469.3|113516.5|113466.5|113519.3|113469.3|113516.5|113466.5|6
1737005210000|2025-01-16 05:26:50|113516.6|113466.6|113542|113492|113544.2|113494.2|113514.1|113464.1|33
1737005220000|2025-01-16 05:27:00|113543|113493|113542|113492|113547.6|113497.6|113538.1|113488.1|38
1737005230000|2025-01-16 05:27:10|113545.2|113495.2|113537.9|113487.9|113545.2|113495.2|113534.4|113484.4|17
1737005240000|2025-01-16 05:27:20|113539.7|113489.7|113536.5|113486.5|113544.3|113494.3|113535.9|113485.9|23
1737005250000|2025-01-16 05:27:30|113536.4|113486.4|113536.5|113486.5|113536.5|113486.5|113536.4|113486.4|2
1737005260000|2025-01-16 05:27:40|113536.4|113486.4|113535.3|113485.3|113538|113488|113534|113484|12
1737005270000|2025-01-16 05:27:50|113535.7|113485.7|113531|113481|113535.7|113485.7|113525.5|113475.5|13
1737005280000|2025-01-16 05:28:00|113528.2|113478.2|113528.6|113478.6|113531.5|113481.5|113526.6|113476.6|8
1737005290000|2025-01-16 05:28:10|113526.5|113476.5|113523.2|113473.2|113526.5|113476.5|113520.3|113470.3|20
1737005300000|2025-01-16 05:28:20|113523.8|113473.8|113525.8|113475.8|113526|113476|113523.2|113473.2|7
1737005310000|2025-01-16 05:28:30|113523.6|113473.6|113525.9|113475.9|113526.1|113476.1|113523.6|113473.6|4
1737005320000|2025-01-16 05:28:40|113525.8|113475.8|113525.7|113475.7|113525.8|113475.8|113525.7|113475.7|2
1737005330000|2025-01-16 05:28:50|113525.8|113475.8|113522.3|113472.3|113526.3|113476.3|113521.4|113471.4|9
1737005340000|2025-01-16 05:29:00|113521.9|113471.9|113522.3|113472.3|113523.7|113473.7|113517.8|113467.8|11
1737005350000|2025-01-16 05:29:10|113519.1|113469.1|113522.5|113472.5|113522.6|113472.6|113519.1|113469.1|4
1737005370000|2025-01-16 05:29:30|113522.4|113472.4|113512.6|113462.6|113522.4|113472.4|113510.1|113460.1|7
1737005380000|2025-01-16 05:29:40|113515|113465|113514.1|113464.1|113518.6|113468.6|113511.9|113461.9|15
1737005390000|2025-01-16 05:29:50|113514.6|113464.6|113523.1|113473.1|113523.1|113473.1|113514.4|113464.4|14
1737005400000|2025-01-16 05:30:00|113519.4|113469.4|113522.6|113472.6|113525|113475|113519.4|113469.4|4
1737005410000|2025-01-16 05:30:10|113524.8|113474.8|113526.2|113476.2|113528|113478|113522.5|113472.5|9
1737005420000|2025-01-16 05:30:20|113525.8|113475.8|113525.9|113475.9|113528.1|113478.1|113524.3|113474.3|10
1737005430000|2025-01-16 05:30:30|113527.6|113477.6|113529.8|113479.8|113531.8|113481.8|113520.8|113470.8|18
1737005440000|2025-01-16 05:30:40|113527.7|113477.7|113528.2|113478.2|113532.5|113482.5|113525.2|113475.2|20
1737005450000|2025-01-16 05:30:50|113528.8|113478.8|113529|113479|113529|113479|113526.6|113476.6|8
1737005460000|2025-01-16 05:31:00|113530.6|113480.6|113530.5|113480.5|113530.7|113480.7|113525.8|113475.8|20
1737005470000|2025-01-16 05:31:10|113528.3|113478.3|113527.8|113477.8|113530.5|113480.5|113521.9|113471.9|18
1737005480000|2025-01-16 05:31:20|113527.7|113477.7|113526.7|113476.7|113529.7|113479.7|113526.5|113476.5|7
1737005490000|2025-01-16 05:31:30|113528.6|113478.6|113531.7|113481.7|113534.1|113484.1|113528.6|113478.6|6
1737005500000|2025-01-16 05:31:40|113531.5|113481.5|113531.4|113481.4|113531.5|113481.5|113531.4|113481.4|2
1737005510000|2025-01-16 05:31:50|113534.8|113484.8|113534.5|113484.5|113535.6|113485.6|113532.5|113482.5|13
1737005520000|2025-01-16 05:32:00|113533.5|113483.5|113530.2|113480.2|113533.5|113483.5|113529.9|113479.9|8
1737005530000|2025-01-16 05:32:10|113532.6|113482.6|113550.8|113500.8|113550.8|113500.8|113530.5|113480.5|18
1737005540000|2025-01-16 05:32:20|113551.1|113501.1|113547.1|113497.1|113553.2|113503.2|113537.5|113487.5|47
1737005550000|2025-01-16 05:32:30|113545.2|113495.2|113544.7|113494.7|113545.2|113495.2|113543.1|113493.1|5
1737005560000|2025-01-16 05:32:40|113548.6|113498.6|113540|113490|113548.6|113498.6|113540|113490|18
1737005570000|2025-01-16 05:32:50|113539.9|113489.9|113540|113490|113540|113490|113539.9|113489.9|2
1737005580000|2025-01-16 05:33:00|113540.1|113490.1|113542.6|113492.6|113542.6|113492.6|113533.6|113483.6|15
1737005590000|2025-01-16 05:33:10|113539.4|113489.4|113550.3|113500.3|113552.6|113502.6|113531.5|113481.5|26
1737005600000|2025-01-16 05:33:20|113549|113499|113557.4|113507.4|113560|113510|113548.8|113498.8|26
1737005610000|2025-01-16 05:33:30|113560|113510|113558.7|113508.7|113560|113510|113557.2|113507.2|13
1737005620000|2025-01-16 05:33:40|113560.9|113510.9|113558.5|113508.5|113561|113511|113558.3|113508.3|10
1737005630000|2025-01-16 05:33:50|113556.9|113506.9|113552.4|113502.4|113560.2|113510.2|113549|113499|35
1737005640000|2025-01-16 05:34:00|113554.8|113504.8|113557.6|113507.6|113561.3|113511.3|113551.3|113501.3|22
1737005650000|2025-01-16 05:34:10|113557.5|113507.5|113557.9|113507.9|113559.2|113509.2|113553.3|113503.3|14
1737005660000|2025-01-16 05:34:20|113553.9|113503.9|113553.2|113503.2|113555.9|113505.9|113552.5|113502.5|13
1737005670000|2025-01-16 05:34:30|113553.3|113503.3|113552.4|113502.4|113555.4|113505.4|113552.4|113502.4|9
1737005680000|2025-01-16 05:34:40|113552.5|113502.5|113554.5|113504.5|113554.7|113504.7|113552.2|113502.2|8
1737005690000|2025-01-16 05:34:50|113559.5|113509.5|113554.9|113504.9|113559.5|113509.5|113553.2|113503.2|13
1737005700000|2025-01-16 05:35:00|113556.9|113506.9|113555.4|113505.4|113558|113508|113550.4|113500.4|12
1737005710000|2025-01-16 05:35:10|113555.3|113505.3|113556.7|113506.7|113556.7|113506.7|113551.7|113501.7|11
1737005720000|2025-01-16 05:35:20|113553.7|113503.7|113554.5|113504.5|113556.1|113506.1|113553.7|113503.7|3
1737005730000|2025-01-16 05:35:30|113559.3|113509.3|113564|113514|113565.4|113515.4|113556.9|113506.9|12
1737005740000|2025-01-16 05:35:40|113569|113519|113565.9|113515.9|113569.9|113519.9|113564.1|113514.1|13
1737005750000|2025-01-16 05:35:50|113566.2|113516.2|113571.1|113521.1|113574.6|113524.6|113566.1|113516.1|21
1737005760000|2025-01-16 05:36:00|113569.2|113519.2|113573.1|113523.1|113575.2|113525.2|113566.6|113516.6|16
1737005770000|2025-01-16 05:36:10|113573.3|113523.3|113577.3|113527.3|113578.6|113528.6|113568.1|113518.1|23
1737005780000|2025-01-16 05:36:20|113574.5|113524.5|113577.5|113527.5|113579.6|113529.6|113569|113519|34
1737005790000|2025-01-16 05:36:30|113580.1|113530.1|113567.1|113517.1|113581.1|113531.1|113566.9|113516.9|22
1737005800000|2025-01-16 05:36:40|113564.5|113514.5|113568.4|113518.4|113569.5|113519.5|113564.5|113514.5|9
1737005810000|2025-01-16 05:36:50|113568.5|113518.5|113563.9|113513.9|113568.5|113518.5|113562.1|113512.1|8
1737005820000|2025-01-16 05:37:00|113563.7|113513.7|113563.9|113513.9|113564|113514|113563.7|113513.7|4
1737005830000|2025-01-16 05:37:10|113561|113511|113564|113514|113568.5|113518.5|113561|113511|12
1737005840000|2025-01-16 05:37:20|113565.6|113515.6|113565.6|113515.6|113565.8|113515.8|113565.6|113515.6|3
1737005850000|2025-01-16 05:37:30|113569|113519|113577.2|113527.2|113581.1|113531.1|113569|113519|19
1737005860000|2025-01-16 05:37:40|113578.9|113528.9|113577.5|113527.5|113584|113534|113573.8|113523.8|24
1737005870000|2025-01-16 05:37:50|113577.4|113527.4|113578.2|113528.2|113580.5|113530.5|113575.7|113525.7|8
1737005880000|2025-01-16 05:38:00|113575.5|113525.5|113576.2|113526.2|113583.4|113533.4|113575.5|113525.5|28
1737005890000|2025-01-16 05:38:10|113582.4|113532.4|113583.5|113533.5|113584.9|113534.9|113576.7|113526.7|26
1737005900000|2025-01-16 05:38:20|113585.2|113535.2|113587.8|113537.8|113589.8|113539.8|113585.2|113535.2|4
1737005910000|2025-01-16 05:38:30|113584.4|113534.4|113584.3|113534.3|113587.5|113537.5|113584.3|113534.3|16
1737005920000|2025-01-16 05:38:40|113586.6|113536.6|113591.8|113541.8|113592.3|113542.3|113583|113533|20
1737005930000|2025-01-16 05:38:50|113592|113542|113591.2|113541.2|113592|113542|113590.4|113540.4|8
1737005940000|2025-01-16 05:39:00|113593.1|113543.1|113575.6|113525.6|113593.1|113543.1|113575.6|113525.6|21
1737005950000|2025-01-16 05:39:10|113575.8|113525.8|113573.6|113523.6|113577.8|113527.8|113568.8|113518.8|41
1737005960000|2025-01-16 05:39:20|113572.7|113522.7|113575|113525|113580.1|113530.1|113572.2|113522.2|18
1737005970000|2025-01-16 05:39:30|113581.5|113531.5|113574.4|113524.4|113582.9|113532.9|113574.4|113524.4|24
1737005980000|2025-01-16 05:39:40|113577.3|113527.3|113577.9|113527.9|113580.1|113530.1|113573.6|113523.6|16
1737005990000|2025-01-16 05:39:50|113573.9|113523.9|113566.4|113516.4|113579.9|113529.9|113565.4|113515.4|21
1737006000000|2025-01-16 05:40:00|113562.8|113512.8|113563.2|113513.2|113565.9|113515.9|113560.6|113510.6|16
1737006010000|2025-01-16 05:40:10|113563.5|113513.5|113565|113515|113567.9|113517.9|113561.5|113511.5|15
1737006020000|2025-01-16 05:40:20|113566.4|113516.4|113563.3|113513.3|113567.4|113517.4|113558.7|113508.7|18
1737006030000|2025-01-16 05:40:30|113559.9|113509.9|113568.7|113518.7|113572.6|113522.6|113559.9|113509.9|23
1737006040000|2025-01-16 05:40:40|113571.7|113521.7|113567.9|113517.9|113572|113522|113567.9|113517.9|11
1737006050000|2025-01-16 05:40:50|113574.2|113524.2|113571.1|113521.1|113575.5|113525.5|113565|113515|27
1737006060000|2025-01-16 05:41:00|113567.5|113517.5|113563.7|113513.7|113571.7|113521.7|113561.5|113511.5|15
1737006070000|2025-01-16 05:41:10|113566.3|113516.3|113571.1|113521.1|113571.1|113521.1|113562.2|113512.2|17
1737006080000|2025-01-16 05:41:20|113570|113520|113572|113522|113574.7|113524.7|113570|113520|8
1737006090000|2025-01-16 05:41:30|113575.9|113525.9|113579.5|113529.5|113582.2|113532.2|113573.5|113523.5|41
1737006100000|2025-01-16 05:41:40|113576|113526|113575.9|113525.9|113576|113526|113575.9|113525.9|2
1737006110000|2025-01-16 05:41:50|113576.8|113526.8|113574.9|113524.9|113577.6|113527.6|113571.9|113521.9|18
1737006120000|2025-01-16 05:42:00|113572|113522|113572.6|113522.6|113577.4|113527.4|113568.9|113518.9|23
1737006130000|2025-01-16 05:42:10|113576.4|113526.4|113570.4|113520.4|113576.6|113526.6|113566.7|113516.7|19
1737006140000|2025-01-16 05:42:20|113570.3|113520.3|113569.3|113519.3|113572.4|113522.4|113565.3|113515.3|18
1737006150000|2025-01-16 05:42:30|113570.3|113520.3|113567.3|113517.3|113572|113522|113563.7|113513.7|26
1737006160000|2025-01-16 05:42:40|113567.7|113517.7|113567.4|113517.4|113569.5|113519.5|113567.4|113517.4|12
1737006170000|2025-01-16 05:42:50|113567.5|113517.5|113567.5|113517.5|113567.5|113517.5|113566.5|113516.5|6
1737006180000|2025-01-16 05:43:00|113569.3|113519.3|113567.3|113517.3|113569.3|113519.3|113566.2|113516.2|12
1737006190000|2025-01-16 05:43:10|113569.1|113519.1|113568.2|113518.2|113569.1|113519.1|113566.6|113516.6|6
1737006200000|2025-01-16 05:43:20|113570.9|113520.9|113569.2|113519.2|113570.9|113520.9|113568.1|113518.1|10
1737006210000|2025-01-16 05:43:30|113569.3|113519.3|113567.1|113517.1|113573.7|113523.7|113566|113516|15
1737006220000|2025-01-16 05:43:40|113566.7|113516.7|113566.2|113516.2|113566.7|113516.7|113566.2|113516.2|3
1737006230000|2025-01-16 05:43:50|113566.5|113516.5|113566.3|113516.3|113566.8|113516.8|113566.3|113516.3|4
1737006240000|2025-01-16 05:44:00|113566.1|113516.1|113567.2|113517.2|113570|113520|113566.1|113516.1|4
1737006250000|2025-01-16 05:44:10|113567.3|113517.3|113569.3|113519.3|113572.1|113522.1|113564.4|113514.4|18
1737006260000|2025-01-16 05:44:20|113569|113519|113571.7|113521.7|113575.3|113525.3|113566.9|113516.9|23
1737006270000|2025-01-16 05:44:30|113570.6|113520.6|113568.8|113518.8|113575.5|113525.5|113568.8|113518.8|14
1737006280000|2025-01-16 05:44:40|113564.8|113514.8|113567.1|113517.1|113569.7|113519.7|113563.5|113513.5|11
1737006290000|2025-01-16 05:44:50|113568|113518|113569.2|113519.2|113570.4|113520.4|113564.3|113514.3|12
1737006300000|2025-01-16 05:45:00|113568.3|113518.3|113582.5|113532.5|113582.5|113532.5|113568.3|113518.3|9
1737006310000|2025-01-16 05:45:10|113579.5|113529.5|113579.9|113529.9|113580.8|113530.8|113579.2|113529.2|5
1737006320000|2025-01-16 05:45:20|113582.2|113532.2|113583.6|113533.6|113584.4|113534.4|113578.3|113528.3|14
1737006330000|2025-01-16 05:45:30|113580.5|113530.5|113590.1|113540.1|113591.4|113541.4|113580.5|113530.5|21
1737006340000|2025-01-16 05:45:40|113590.5|113540.5|113588.7|113538.7|113591.2|113541.2|113588.7|113538.7|10
1737006350000|2025-01-16 05:45:50|113587.1|113537.1|113588.7|113538.7|113591.2|113541.2|113587.1|113537.1|8
1737006360000|2025-01-16 05:46:00|113590.8|113540.8|113589.7|113539.7|113593.3|113543.3|113584.5|113534.5|17
1737006370000|2025-01-16 05:46:10|113590|113540|113588.7|113538.7|113592.3|113542.3|113588.7|113538.7|5
1737006380000|2025-01-16 05:46:20|113589|113539|113589.1|113539.1|113589.1|113539.1|113588.8|113538.8|3
1737006390000|2025-01-16 05:46:30|113592.3|113542.3|113590.1|113540.1|113592.5|113542.5|113587.6|113537.6|10
1737006400000|2025-01-16 05:46:40|113592.1|113542.1|113588.5|113538.5|113592.1|113542.1|113585.1|113535.1|11
1737006410000|2025-01-16 05:46:50|113588.3|113538.3|113585.7|113535.7|113588.3|113538.3|113582.6|113532.6|14
1737006420000|2025-01-16 05:47:00|113585.6|113535.6|113587.4|113537.4|113587.4|113537.4|113585.6|113535.6|3
1737006430000|2025-01-16 05:47:10|113585.2|113535.2|113590.7|113540.7|113590.7|113540.7|113585.2|113535.2|10
1737006440000|2025-01-16 05:47:20|113593|113543|113591.4|113541.4|113593|113543|113591.3|113541.3|3
1737006450000|2025-01-16 05:47:30|113590.8|113540.8|113592.1|113542.1|113592.1|113542.1|113590.4|113540.4|4
1737006460000|2025-01-16 05:47:40|113592.8|113542.8|113596.3|113546.3|113596.3|113546.3|113592.7|113542.7|5
1737006470000|2025-01-16 05:47:50|113595.8|113545.8|113606.1|113556.1|113616|113566|113594.1|113544.1|49
1737006480000|2025-01-16 05:48:00|113605.9|113555.9|113605.2|113555.2|113607.7|113557.7|113597.8|113547.8|42
1737006490000|2025-01-16 05:48:10|113607.2|113557.2|113606.9|113556.9|113614.3|113564.3|113604.7|113554.7|21
1737006500000|2025-01-16 05:48:20|113608.9|113558.9|113597.6|113547.6|113608.9|113558.9|113597.6|113547.6|13
1737006510000|2025-01-16 05:48:30|113595.4|113545.4|113597.2|113547.2|113597.3|113547.3|113595.4|113545.4|4
1737006520000|2025-01-16 05:48:40|113597.3|113547.3|113596.7|113546.7|113597.3|113547.3|113593.3|113543.3|13
1737006530000|2025-01-16 05:48:50|113596.5|113546.5|113592.5|113542.5|113596.6|113546.6|113585|113535|21
1737006540000|2025-01-16 05:49:00|113588.3|113538.3|113591.7|113541.7|113592.6|113542.6|113584.8|113534.8|17
1737006550000|2025-01-16 05:49:10|113593.6|113543.6|113591.5|113541.5|113594|113544|113584.6|113534.6|14
1737006560000|2025-01-16 05:49:20|113591.7|113541.7|113588.5|113538.5|113591.7|113541.7|113584.2|113534.2|9
1737006570000|2025-01-16 05:49:30|113584.5|113534.5|113589.5|113539.5|113591.3|113541.3|113584.5|113534.5|12
1737006580000|2025-01-16 05:49:40|113585.2|113535.2|113589.3|113539.3|113591.3|113541.3|113583.6|113533.6|19
1737006590000|2025-01-16 05:49:50|113591.3|113541.3|113589.7|113539.7|113593.2|113543.2|113585.4|113535.4|34
1737006600000|2025-01-16 05:50:00|113591.9|113541.9|113588.2|113538.2|113591.9|113541.9|113583|113533|15
1737006610000|2025-01-16 05:50:10|113588.3|113538.3|113589.9|113539.9|113590.1|113540.1|113583.6|113533.6|22
1737006620000|2025-01-16 05:50:20|113586.8|113536.8|113578.7|113528.7|113590.3|113540.3|113575.2|113525.2|43
1737006630000|2025-01-16 05:50:30|113583.7|113533.7|113595|113545|113595|113545|113579.7|113529.7|17
1737006640000|2025-01-16 05:50:40|113592.9|113542.9|113592.8|113542.8|113594.4|113544.4|113588.6|113538.6|14
1737006650000|2025-01-16 05:50:50|113593.1|113543.1|113581.6|113531.6|113594.6|113544.6|113579.1|113529.1|29
1737006660000|2025-01-16 05:51:00|113583.1|113533.1|113579.6|113529.6|113586.5|113536.5|113578.1|113528.1|28
1737006670000|2025-01-16 05:51:10|113582.6|113532.6|113570|113520|113583.4|113533.4|113564.9|113514.9|27
1737006680000|2025-01-16 05:51:20|113569.5|113519.5|113576.9|113526.9|113576.9|113526.9|113569.5|113519.5|32
1737006690000|2025-01-16 05:51:30|113573.8|113523.8|113571|113521|113576.9|113526.9|113568.2|113518.2|28
1737006700000|2025-01-16 05:51:40|113571.2|113521.2|113570.7|113520.7|113573.6|113523.6|113567.3|113517.3|20
1737006710000|2025-01-16 05:51:50|113571.7|113521.7|113570.4|113520.4|113574.8|113524.8|113567.8|113517.8|16
1737006720000|2025-01-16 05:52:00|113573|113523|113577|113527|113580.8|113530.8|113568.1|113518.1|40
1737006730000|2025-01-16 05:52:10|113582.5|113532.5|113580.1|113530.1|113584.1|113534.1|113577.1|113527.1|16
1737006740000|2025-01-16 05:52:20|113581.4|113531.4|113578.7|113528.7|113584.4|113534.4|113575.5|113525.5|16
1737006750000|2025-01-16 05:52:30|113578.9|113528.9|113573.5|113523.5|113578.9|113528.9|113572|113522|8
1737006760000|2025-01-16 05:52:40|113572.5|113522.5|113572.9|113522.9|113572.9|113522.9|113572.5|113522.5|2
1737006770000|2025-01-16 05:52:50|113572.1|113522.1|113572.4|113522.4|113572.4|113522.4|113572.1|113522.1|2
1737006780000|2025-01-16 05:53:00|113573.6|113523.6|113590.6|113540.6|113594.4|113544.4|113571.7|113521.7|12
1737006790000|2025-01-16 05:53:10|113589.4|113539.4|113587|113537|113592.5|113542.5|113584.5|113534.5|9
1737006800000|2025-01-16 05:53:20|113588.8|113538.8|113587.7|113537.7|113588.8|113538.8|113587.2|113537.2|3
1737006810000|2025-01-16 05:53:30|113590|113540|113591.9|113541.9|113596|113546|113590|113540|15
1737006820000|2025-01-16 05:53:40|113592.3|113542.3|113591.9|113541.9|113594.7|113544.7|113591.6|113541.6|12
1737006830000|2025-01-16 05:53:50|113592|113542|113591.8|113541.8|113593.7|113543.7|113591.4|113541.4|10
1737006840000|2025-01-16 05:54:00|113594.7|113544.7|113592.6|113542.6|113595.3|113545.3|113589|113539|10
1737006850000|2025-01-16 05:54:10|113596.9|113546.9|113592.8|113542.8|113597.3|113547.3|113590.5|113540.5|15
1737006860000|2025-01-16 05:54:20|113596.5|113546.5|113594.5|113544.5|113596.5|113546.5|113593.9|113543.9|6
1737006870000|2025-01-16 05:54:30|113594.2|113544.2|113585|113535|113594.2|113544.2|113583.4|113533.4|8
1737006880000|2025-01-16 05:54:40|113582.7|113532.7|113585.4|113535.4|113587.7|113537.7|113581.2|113531.2|23
1737006890000|2025-01-16 05:54:50|113584.9|113534.9|113584.6|113534.6|113588.6|113538.6|113579.6|113529.6|31
1737006900000|2025-01-16 05:55:00|113587.5|113537.5|113583.7|113533.7|113589.6|113539.6|113583.1|113533.1|17
1737006910000|2025-01-16 05:55:10|113581.6|113531.6|113586|113536|113588.1|113538.1|113579.8|113529.8|17
1737006920000|2025-01-16 05:55:20|113587|113537|113590.4|113540.4|113592.9|113542.9|113585.8|113535.8|13
1737006930000|2025-01-16 05:55:30|113592.5|113542.5|113592.3|113542.3|113593.2|113543.2|113591.1|113541.1|10
1737006940000|2025-01-16 05:55:40|113592.1|113542.1|113588.3|113538.3|113593.8|113543.8|113586.8|113536.8|13
1737006950000|2025-01-16 05:55:50|113588.2|113538.2|113591.9|113541.9|113592.2|113542.2|113585.5|113535.5|10
1737006960000|2025-01-16 05:56:00|113595.4|113545.4|113590.4|113540.4|113595.4|113545.4|113589.6|113539.6|7
1737006970000|2025-01-16 05:56:10|113590.3|113540.3|113587.5|113537.5|113593.2|113543.2|113585.5|113535.5|9
1737006980000|2025-01-16 05:56:20|113587|113537|113584.4|113534.4|113591|113541|113581|113531|24
1737006990000|2025-01-16 05:56:30|113581.1|113531.1|113587.6|113537.6|113590.8|113540.8|113581.1|113531.1|16
1737007000000|2025-01-16 05:56:40|113584.8|113534.8|113587.6|113537.6|113588|113538|113581|113531|15
1737007010000|2025-01-16 05:56:50|113587.5|113537.5|113569.9|113519.9|113587.5|113537.5|113564.5|113514.5|24
1737007020000|2025-01-16 05:57:00|113571.3|113521.3|113571.1|113521.1|113576.1|113526.1|113566.3|113516.3|36
1737007030000|2025-01-16 05:57:10|113572.4|113522.4|113570.6|113520.6|113573.9|113523.9|113566.1|113516.1|23
1737007040000|2025-01-16 05:57:20|113573.8|113523.8|113575.5|113525.5|113575.5|113525.5|113571.9|113521.9|13
1737007050000|2025-01-16 05:57:30|113573.7|113523.7|113575.1|113525.1|113579.4|113529.4|113571.9|113521.9|34
1737007060000|2025-01-16 05:57:40|113573.9|113523.9|113575.2|113525.2|113577.3|113527.3|113572|113522|29
1737007070000|2025-01-16 05:57:50|113573.5|113523.5|113571.9|113521.9|113577.4|113527.4|113571.4|113521.4|25
1737007080000|2025-01-16 05:58:00|113573.9|113523.9|113571|113521|113578.4|113528.4|113569.7|113519.7|40
1737007090000|2025-01-16 05:58:10|113572|113522|113573.1|113523.1|113574.1|113524.1|113569.7|113519.7|9
1737007100000|2025-01-16 05:58:20|113573.7|113523.7|113570.5|113520.5|113575.2|113525.2|113568.8|113518.8|19
1737007110000|2025-01-16 05:58:30|113570.6|113520.6|113568.6|113518.6|113570.6|113520.6|113568.6|113518.6|7
1737007120000|2025-01-16 05:58:40|113571|113521|113566.7|113516.7|113571|113521|113566.7|113516.7|19
1737007130000|2025-01-16 05:58:50|113567.1|113517.1|113564.5|113514.5|113567.1|113517.1|113562.8|113512.8|14
1737007140000|2025-01-16 05:59:00|113564.3|113514.3|113566.5|113516.5|113569.8|113519.8|113564.2|113514.2|9
1737007150000|2025-01-16 05:59:10|113566.2|113516.2|113570.3|113520.3|113577.4|113527.4|113564.4|113514.4|37
1737007160000|2025-01-16 05:59:20|113574.3|113524.3|113574.5|113524.5|113577|113527|113568.7|113518.7|20
1737007170000|2025-01-16 05:59:30|113575.3|113525.3|113575.2|113525.2|113577.5|113527.5|113574.5|113524.5|12
1737007180000|2025-01-16 05:59:40|113574.2|113524.2|113577.5|113527.5|113577.7|113527.7|113574.2|113524.2|9
1737007190000|2025-01-16 05:59:50|113577.2|113527.2|113577.2|113527.2|113577.2|113527.2|113577.2|113527.2|1
1737007200000|2025-01-16 06:00:00|113580|113530|113570.4|113520.4|113586.7|113536.7|113568.7|113518.7|43
1737007210000|2025-01-16 06:00:10|113570.3|113520.3|113569|113519|113571.6|113521.6|113566.2|113516.2|19
1737007220000|2025-01-16 06:00:20|113567.3|113517.3|113563.6|113513.6|113570.7|113520.7|113563.1|113513.1|23
1737007230000|2025-01-16 06:00:30|113566.6|113516.6|113564.9|113514.9|113566.6|113516.6|113554.3|113504.3|30
1737007240000|2025-01-16 06:00:40|113562.2|113512.2|113565.5|113515.5|113567.7|113517.7|113561.2|113511.2|15
1737007250000|2025-01-16 06:00:50|113561.6|113511.6|113565.9|113515.9|113568.7|113518.7|113560.7|113510.7|20
1737007260000|2025-01-16 06:01:00|113567.1|113517.1|113564.1|113514.1|113567.1|113517.1|113558.9|113508.9|29
1737007270000|2025-01-16 06:01:10|113561|113511|113559.7|113509.7|113566.4|113516.4|113556.8|113506.8|29
1737007280000|2025-01-16 06:01:20|113564.3|113514.3|113557.8|113507.8|113569.5|113519.5|113557.8|113507.8|23
1737007290000|2025-01-16 06:01:30|113565.2|113515.2|113565.2|113515.2|113566.6|113516.6|113561.2|113511.2|31
1737007300000|2025-01-16 06:01:40|113564.3|113514.3|113561.1|113511.1|113564.4|113514.4|113560.6|113510.6|9
1737007310000|2025-01-16 06:01:50|113559.6|113509.6|113567.5|113517.5|113568.1|113518.1|113554.5|113504.5|25
1737007320000|2025-01-16 06:02:00|113571.1|113521.1|113568.7|113518.7|113575.2|113525.2|113568.1|113518.1|16
1737007330000|2025-01-16 06:02:10|113574.5|113524.5|113567.5|113517.5|113575.4|113525.4|113567.5|113517.5|30
1737007340000|2025-01-16 06:02:20|113571.1|113521.1|113568.9|113518.9|113571.9|113521.9|113566.1|113516.1|12
1737007350000|2025-01-16 06:02:30|113570.2|113520.2|113569.5|113519.5|113571.2|113521.2|113560.3|113510.3|21
1737007360000|2025-01-16 06:02:40|113570.3|113520.3|113567.3|113517.3|113570.3|113520.3|113565.8|113515.8|19
1737007370000|2025-01-16 06:02:50|113567.7|113517.7|113569.5|113519.5|113571.8|113521.8|113567.7|113517.7|8
1737007380000|2025-01-16 06:03:00|113572.7|113522.7|113578.7|113528.7|113580.4|113530.4|113568.5|113518.5|15
1737007390000|2025-01-16 06:03:10|113579.7|113529.7|113585.6|113535.6|113589.3|113539.3|113578.5|113528.5|25
1737007400000|2025-01-16 06:03:20|113587.1|113537.1|113567.6|113517.6|113587.1|113537.1|113563.7|113513.7|26
1737007410000|2025-01-16 06:03:30|113567.5|113517.5|113566.2|113516.2|113567.5|113517.5|113566|113516|6
1737007420000|2025-01-16 06:03:40|113563.9|113513.9|113566.2|113516.2|113566.2|113516.2|113563.9|113513.9|2
1737007430000|2025-01-16 06:03:50|113563.9|113513.9|113563.8|113513.8|113568|113518|113561.4|113511.4|23
1737007440000|2025-01-16 06:04:00|113563.7|113513.7|113566.8|113516.8|113566.8|113516.8|113563.6|113513.6|5
1737007450000|2025-01-16 06:04:10|113566.1|113516.1|113568.1|113518.1|113568.1|113518.1|113566.1|113516.1|6
1737007460000|2025-01-16 06:04:20|113568.4|113518.4|113571.4|113521.4|113572.2|113522.2|113565.7|113515.7|27
1737007470000|2025-01-16 06:04:30|113574.2|113524.2|113572.3|113522.3|113578.2|113528.2|113567.2|113517.2|35
1737007480000|2025-01-16 06:04:40|113574.8|113524.8|113569.3|113519.3|113576.4|113526.4|113567.2|113517.2|32
1737007490000|2025-01-16 06:04:50|113567.1|113517.1|113565.6|113515.6|113576.3|113526.3|113558.6|113508.6|31
1737007500000|2025-01-16 06:05:00|113562.4|113512.4|113569|113519|113574|113524|113562.4|113512.4|18
1737007510000|2025-01-16 06:05:10|113569.7|113519.7|113568.7|113518.7|113570.3|113520.3|113568.3|113518.3|8
1737007520000|2025-01-16 06:05:20|113569.8|113519.8|113570.5|113520.5|113570.5|113520.5|113562.5|113512.5|15
1737007530000|2025-01-16 06:05:30|113570.8|113520.8|113568.9|113518.9|113571.4|113521.4|113568.8|113518.8|9
1737007540000|2025-01-16 06:05:40|113568.5|113518.5|113567.8|113517.8|113570.6|113520.6|113562.7|113512.7|14
1737007550000|2025-01-16 06:05:50|113569.1|113519.1|113566.4|113516.4|113569.1|113519.1|113559.3|113509.3|22
1737007560000|2025-01-16 06:06:00|113564.1|113514.1|113564.1|113514.1|113566.2|113516.2|113562.9|113512.9|6
1737007570000|2025-01-16 06:06:10|113564.5|113514.5|113567.4|113517.4|113570.9|113520.9|113562.8|113512.8|19
1737007580000|2025-01-16 06:06:20|113565.8|113515.8|113535.4|113485.4|113566.1|113516.1|113533.8|113483.8|20
1737007590000|2025-01-16 06:06:30|113536.8|113486.8|113553|113503|113554|113504|113536.4|113486.4|53
1737007600000|2025-01-16 06:06:40|113554.7|113504.7|113560.6|113510.6|113561.6|113511.6|113547.5|113497.5|37
1737007610000|2025-01-16 06:06:50|113559.1|113509.1|113568.1|113518.1|113568.2|113518.2|113558.6|113508.6|51
1737007620000|2025-01-16 06:07:00|113564.6|113514.6|113567|113517|113571.2|113521.2|113558.4|113508.4|63
1737007630000|2025-01-16 06:07:10|113569.4|113519.4|113566.1|113516.1|113571.1|113521.1|113566.1|113516.1|39
1737007640000|2025-01-16 06:07:20|113564.7|113514.7|113566.5|113516.5|113570|113520|113561.7|113511.7|31
1737007650000|2025-01-16 06:07:30|113567.3|113517.3|113587.3|113537.3|113587.7|113537.7|113565.4|113515.4|45
1737007660000|2025-01-16 06:07:40|113579.9|113529.9|113588.3|113538.3|113592.1|113542.1|113579.9|113529.9|67
1737007670000|2025-01-16 06:07:50|113591.5|113541.5|113591.2|113541.2|113593.9|113543.9|113585.8|113535.8|29
1737007680000|2025-01-16 06:08:00|113588.8|113538.8|113588.5|113538.5|113592.4|113542.4|113585|113535|39
1737007690000|2025-01-16 06:08:10|113590.5|113540.5|113585.7|113535.7|113591.8|113541.8|113583.9|113533.9|25
1737007700000|2025-01-16 06:08:20|113588.1|113538.1|113573|113523|113588.5|113538.5|113569.3|113519.3|52
1737007710000|2025-01-16 06:08:30|113573.8|113523.8|113570.2|113520.2|113573.8|113523.8|113564.8|113514.8|49
1737007720000|2025-01-16 06:08:40|113567.8|113517.8|113567.8|113517.8|113573.8|113523.8|113558.8|113508.8|49
1737007730000|2025-01-16 06:08:50|113570|113520|113567.8|113517.8|113572|113522|113563.7|113513.7|52
1737007740000|2025-01-16 06:09:00|113568.8|113518.8|113576.5|113526.5|113578.7|113528.7|113564.6|113514.6|55
1737007750000|2025-01-16 06:09:10|113575.5|113525.5|113573.1|113523.1|113576.7|113526.7|113568.5|113518.5|48
1737007760000|2025-01-16 06:09:20|113570.7|113520.7|113571.2|113521.2|113577.9|113527.9|113569.1|113519.1|46
1737007770000|2025-01-16 06:09:30|113570.3|113520.3|113573.9|113523.9|113576.9|113526.9|113568.2|113518.2|63
1737007780000|2025-01-16 06:09:40|113573.1|113523.1|113567.5|113517.5|113575.5|113525.5|113565|113515|50
1737007790000|2025-01-16 06:09:50|113569.7|113519.7|113570.6|113520.6|113574.8|113524.8|113565.1|113515.1|47
1737007800000|2025-01-16 06:10:00|113570.2|113520.2|113574.1|113524.1|113574.2|113524.2|113562.3|113512.3|55
1737007810000|2025-01-16 06:10:10|113572.3|113522.3|113566|113516|113574.7|113524.7|113563.1|113513.1|45
1737007820000|2025-01-16 06:10:20|113569|113519|113561.7|113511.7|113569|113519|113554.3|113504.3|50
1737007830000|2025-01-16 06:10:30|113565.5|113515.5|113564|113514|113569.2|113519.2|113560|113510|37
1737007840000|2025-01-16 06:10:40|113565.9|113515.9|113578.9|113528.9|113581.3|113531.3|113562.2|113512.2|42
1737007850000|2025-01-16 06:10:50|113577.1|113527.1|113576.6|113526.6|113580.5|113530.5|113569.1|113519.1|43
1737007860000|2025-01-16 06:11:00|113575.2|113525.2|113565.4|113515.4|113576.1|113526.1|113562.9|113512.9|22
1737007870000|2025-01-16 06:11:10|113565.5|113515.5|113572.6|113522.6|113572.6|113522.6|113563.1|113513.1|25
1737007880000|2025-01-16 06:11:20|113571.4|113521.4|113567.4|113517.4|113571.4|113521.4|113564.3|113514.3|18
1737007890000|2025-01-16 06:11:30|113567.7|113517.7|113576.8|113526.8|113576.8|113526.8|113565|113515|25
1737007900000|2025-01-16 06:11:40|113576.4|113526.4|113571.3|113521.3|113579.7|113529.7|113567.5|113517.5|31
1737007910000|2025-01-16 06:11:50|113573.2|113523.2|113572.3|113522.3|113573.2|113523.2|113566.9|113516.9|14
1737007920000|2025-01-16 06:12:00|113570.5|113520.5|113562.9|113512.9|113570.5|113520.5|113559.9|113509.9|36
1737007930000|2025-01-16 06:12:10|113561.9|113511.9|113547.7|113497.7|113565.1|113515.1|113545.2|113495.2|38
1737007940000|2025-01-16 06:12:20|113547.1|113497.1|113539.4|113489.4|113549.9|113499.9|113539.4|113489.4|25
1737007950000|2025-01-16 06:12:30|113541.4|113491.4|113537.7|113487.7|113543.9|113493.9|113533.9|113483.9|35
1737007960000|2025-01-16 06:12:40|113539.5|113489.5|113537.2|113487.2|113541.8|113491.8|113535.2|113485.2|32
1737007970000|2025-01-16 06:12:50|113539.1|113489.1|113538.5|113488.5|113539.9|113489.9|113536|113486|31
1737007980000|2025-01-16 06:13:00|113538.4|113488.4|113539.2|113489.2|113551|113501|113536.3|113486.3|44
1737007990000|2025-01-16 06:13:10|113540.8|113490.8|113548.3|113498.3|113548.9|113498.9|113534.6|113484.6|59
1737008000000|2025-01-16 06:13:20|113544.6|113494.6|113561.4|113511.4|113561.4|113511.4|113539|113489|46
1737008010000|2025-01-16 06:13:30|113558.4|113508.4|113563.6|113513.6|113563.8|113513.8|113556.1|113506.1|25
1737008020000|2025-01-16 06:13:40|113563.5|113513.5|113561.2|113511.2|113569.2|113519.2|113559.6|113509.6|29
1737008030000|2025-01-16 06:13:50|113558.4|113508.4|113552.8|113502.8|113567.2|113517.2|113551.1|113501.1|52
1737008040000|2025-01-16 06:14:00|113554.1|113504.1|113552.8|113502.8|113557.9|113507.9|113548.5|113498.5|42
1737008050000|2025-01-16 06:14:10|113555|113505|113554.7|113504.7|113557.3|113507.3|113548.3|113498.3|51
1737008060000|2025-01-16 06:14:20|113554.4|113504.4|113552.9|113502.9|113557.9|113507.9|113545.4|113495.4|52
1737008070000|2025-01-16 06:14:30|113553.6|113503.6|113557.6|113507.6|113561.3|113511.3|113553.1|113503.1|31
1737008080000|2025-01-16 06:14:40|113559|113509|113568|113518|113568|113518|113559|113509|22
1737008090000|2025-01-16 06:14:50|113569.1|113519.1|113562|113512|113569.5|113519.5|113557.5|113507.5|47
1737008100000|2025-01-16 06:15:00|113559.2|113509.2|113562.3|113512.3|113565.2|113515.2|113556.5|113506.5|53
1737008110000|2025-01-16 06:15:10|113560.3|113510.3|113559.2|113509.2|113564.2|113514.2|113555.6|113505.6|45
1737008120000|2025-01-16 06:15:20|113556.6|113506.6|113562.4|113512.4|113565.2|113515.2|113555.3|113505.3|44
1737008130000|2025-01-16 06:15:30|113559.9|113509.9|113555.5|113505.5|113562.8|113512.8|113552.8|113502.8|52
1737008140000|2025-01-16 06:15:40|113557.8|113507.8|113546.2|113496.2|113560.6|113510.6|113543.7|113493.7|51
1737008150000|2025-01-16 06:15:50|113550|113500|113542.8|113492.8|113552.1|113502.1|113541.2|113491.2|44
1737008160000|2025-01-16 06:16:00|113544.4|113494.4|113541.1|113491.1|113558.9|113508.9|113541.1|113491.1|64
1737008170000|2025-01-16 06:16:10|113540.9|113490.9|113555.2|113505.2|113555.9|113505.9|113540.7|113490.7|67
1737008180000|2025-01-16 06:16:20|113555.3|113505.3|113558.1|113508.1|113561.7|113511.7|113546.8|113496.8|57
1737008190000|2025-01-16 06:16:30|113556.8|113506.8|113564.7|113514.7|113566.6|113516.6|113555.5|113505.5|51
1737008200000|2025-01-16 06:16:40|113563.7|113513.7|113560.6|113510.6|113566.6|113516.6|113557.6|113507.6|72
1737008210000|2025-01-16 06:16:50|113562.2|113512.2|113567.9|113517.9|113568.8|113518.8|113560.3|113510.3|70
1737008220000|2025-01-16 06:17:00|113566.3|113516.3|113570.5|113520.5|113572.1|113522.1|113564.2|113514.2|57
1737008230000|2025-01-16 06:17:10|113569.1|113519.1|113566.9|113516.9|113573|113523|113565.1|113515.1|58
1737008240000|2025-01-16 06:17:20|113563.7|113513.7|113570.1|113520.1|113572.2|113522.2|113563.7|113513.7|71
1737008250000|2025-01-16 06:17:30|113570.5|113520.5|113537.8|113487.8|113571.8|113521.8|113532.5|113482.5|63
1737008260000|2025-01-16 06:17:40|113537|113487|113534.7|113484.7|113541.2|113491.2|113531.8|113481.8|50
1737008270000|2025-01-16 06:17:50|113532.3|113482.3|113535.5|113485.5|113538.5|113488.5|113532.3|113482.3|38
1737008280000|2025-01-16 06:18:00|113535|113485|113533.9|113483.9|113538.1|113488.1|113528.9|113478.9|45
1737008290000|2025-01-16 06:18:10|113535.1|113485.1|113530.3|113480.3|113536.8|113486.8|113525.2|113475.2|63
1737008300000|2025-01-16 06:18:20|113530.5|113480.5|113528.9|113478.9|113533.3|113483.3|113524.1|113474.1|58
1737008310000|2025-01-16 06:18:30|113526.1|113476.1|113531.2|113481.2|113531.2|113481.2|113524.8|113474.8|39
1737008320000|2025-01-16 06:18:40|113529.1|113479.1|113534.7|113484.7|113536.7|113486.7|113525.7|113475.7|50
1737008330000|2025-01-16 06:18:50|113535.1|113485.1|113534.8|113484.8|113537.3|113487.3|113529.8|113479.8|56
1737008340000|2025-01-16 06:19:00|113531.4|113481.4|113531.3|113481.3|113537.5|113487.5|113527.8|113477.8|60
1737008350000|2025-01-16 06:19:10|113532.8|113482.8|113537.4|113487.4|113539.3|113489.3|113529.6|113479.6|55
1737008360000|2025-01-16 06:19:20|113535.2|113485.2|113532.4|113482.4|113540.3|113490.3|113529.7|113479.7|62
1737008370000|2025-01-16 06:19:30|113530.8|113480.8|113530.2|113480.2|113533.7|113483.7|113524.2|113474.2|45
1737008380000|2025-01-16 06:19:40|113527.6|113477.6|113528.7|113478.7|113530.2|113480.2|113524.9|113474.9|24
1737008390000|2025-01-16 06:19:50|113527.3|113477.3|113526.8|113476.8|113528.6|113478.6|113523.5|113473.5|15
1737008400000|2025-01-16 06:20:00|113523.4|113473.4|113513.3|113463.3|113526.5|113476.5|113507.4|113457.4|45
1737008410000|2025-01-16 06:20:10|113511.2|113461.2|113508.8|113458.8|113511.2|113461.2|113506.5|113456.5|11
1737008420000|2025-01-16 06:20:20|113508.9|113458.9|113509|113459|113513.3|113463.3|113505.5|113455.5|17
1737008430000|2025-01-16 06:20:30|113508.7|113458.7|113508.5|113458.5|113513|113463|113506.6|113456.6|13
1737008440000|2025-01-16 06:20:40|113508.7|113458.7|113511.8|113461.8|113514|113464|113507.8|113457.8|19
1737008450000|2025-01-16 06:20:50|113511.2|113461.2|113507.9|113457.9|113523.6|113473.6|113506.5|113456.5|43
1737008460000|2025-01-16 06:21:00|113507.1|113457.1|113503.8|113453.8|113508.6|113458.6|113499.4|113449.4|37
1737008470000|2025-01-16 06:21:10|113504.8|113454.8|113502.1|113452.1|113509.7|113459.7|113502.1|113452.1|22
1737008480000|2025-01-16 06:21:20|113501.5|113451.5|113504|113454|113513|113463|113501.4|113451.4|37
1737008490000|2025-01-16 06:21:30|113505|113455|113521.2|113471.2|113527.3|113477.3|113505|113455|48
1737008500000|2025-01-16 06:21:40|113523.6|113473.6|113533.9|113483.9|113534.8|113484.8|113522.6|113472.6|54
1737008510000|2025-01-16 06:21:50|113532.3|113482.3|113531.6|113481.6|113535.2|113485.2|113525.4|113475.4|41
1737008520000|2025-01-16 06:22:00|113536.4|113486.4|113528.5|113478.5|113538.1|113488.1|113526.4|113476.4|59
1737008530000|2025-01-16 06:22:10|113530.8|113480.8|113527.9|113477.9|113534.7|113484.7|113523.7|113473.7|52
1737008540000|2025-01-16 06:22:20|113527.7|113477.7|113511.8|113461.8|113530.2|113480.2|113510|113460|34
1737008550000|2025-01-16 06:22:30|113511.7|113461.7|113511.5|113461.5|113513.3|113463.3|113507.7|113457.7|16
1737008560000|2025-01-16 06:22:40|113510.9|113460.9|113508.4|113458.4|113511.4|113461.4|113507.6|113457.6|8
1737008570000|2025-01-16 06:22:50|113506.6|113456.6|113503.6|113453.6|113509.2|113459.2|113498.5|113448.5|23
1737008580000|2025-01-16 06:23:00|113503.5|113453.5|113500.1|113450.1|113512.9|113462.9|113498.4|113448.4|33
1737008590000|2025-01-16 06:23:10|113508.2|113458.2|113505.6|113455.6|113510.7|113460.7|113497.5|113447.5|27
1737008600000|2025-01-16 06:23:20|113501.9|113451.9|113501.6|113451.6|113505.6|113455.6|113497.7|113447.7|62
1737008610000|2025-01-16 06:23:30|113501.2|113451.2|113493.3|113443.3|113507.6|113457.6|113491.1|113441.1|37
1737008620000|2025-01-16 06:23:40|113493.4|113443.4|113480.4|113430.4|113501.4|113451.4|113480.4|113430.4|46
1737008630000|2025-01-16 06:23:50|113479.2|113429.2|113474.5|113424.5|113480.5|113430.5|113469.5|113419.5|35
1737008640000|2025-01-16 06:24:00|113472.7|113422.7|113472.8|113422.8|113479|113429|113468.1|113418.1|52
1737008650000|2025-01-16 06:24:10|113470.6|113420.6|113469.1|113419.1|113475.4|113425.4|113465.3|113415.3|26
1737008660000|2025-01-16 06:24:20|113468.3|113418.3|113468.2|113418.2|113475|113425|113463.1|113413.1|40
1737008670000|2025-01-16 06:24:30|113467.9|113417.9|113467.3|113417.3|113472.6|113422.6|113463.5|113413.5|42
1737008680000|2025-01-16 06:24:40|113463.3|113413.3|113471.5|113421.5|113472.4|113422.4|113462.8|113412.8|37
1737008690000|2025-01-16 06:24:50|113471|113421|113474.6|113424.6|113474.6|113424.6|113467.3|113417.3|25
1737008700000|2025-01-16 06:25:00|113471.9|113421.9|113472.4|113422.4|113478.3|113428.3|113471.9|113421.9|37
1737008710000|2025-01-16 06:25:10|113475.4|113425.4|113475.7|113425.7|113487.4|113437.4|113472.4|113422.4|28
1737008720000|2025-01-16 06:25:20|113477.8|113427.8|113475.3|113425.3|113478.3|113428.3|113472.3|113422.3|29
1737008730000|2025-01-16 06:25:30|113477.8|113427.8|113476.7|113426.7|113478.2|113428.2|113474.4|113424.4|19
1737008740000|2025-01-16 06:25:40|113476.5|113426.5|113475.9|113425.9|113479.4|113429.4|113474.8|113424.8|33
1737008750000|2025-01-16 06:25:50|113477.7|113427.7|113470.4|113420.4|113481.6|113431.6|113463.8|113413.8|47
1737008760000|2025-01-16 06:26:00|113471.8|113421.8|113469.6|113419.6|113476.6|113426.6|113467.7|113417.7|46
1737008770000|2025-01-16 06:26:10|113472.1|113422.1|113470.7|113420.7|113476.3|113426.3|113467.9|113417.9|55
1737008780000|2025-01-16 06:26:20|113472.9|113422.9|113471.3|113421.3|113475.9|113425.9|113465.9|113415.9|65
1737008790000|2025-01-16 06:26:30|113470.5|113420.5|113470.9|113420.9|113476.4|113426.4|113468.3|113418.3|48
1737008800000|2025-01-16 06:26:40|113471.6|113421.6|113470.4|113420.4|113475|113425|113465.9|113415.9|41
1737008810000|2025-01-16 06:26:50|113470.7|113420.7|113472.2|113422.2|113474.6|113424.6|113467|113417|38
1737008820000|2025-01-16 06:27:00|113473.8|113423.8|113475.8|113425.8|113479|113429|113468.6|113418.6|49
1737008830000|2025-01-16 06:27:10|113471.2|113421.2|113469.8|113419.8|113477.3|113427.3|113469.2|113419.2|38
1737008840000|2025-01-16 06:27:20|113470.8|113420.8|113473.5|113423.5|113480.8|113430.8|113467.1|113417.1|40
1737008850000|2025-01-16 06:27:30|113471.9|113421.9|113462.6|113412.6|113474|113424|113459.3|113409.3|48
1737008860000|2025-01-16 06:27:40|113460.2|113410.2|113459.6|113409.6|113464.3|113414.3|113455.2|113405.2|49
1737008870000|2025-01-16 06:27:50|113458.6|113408.6|113459.8|113409.8|113463|113413|113456.1|113406.1|33
1737008880000|2025-01-16 06:28:00|113459.4|113409.4|113460.8|113410.8|113462.7|113412.7|113457.1|113407.1|15
1737008890000|2025-01-16 06:28:10|113463.6|113413.6|113458.4|113408.4|113463.6|113413.6|113453.4|113403.4|37
1737008900000|2025-01-16 06:28:20|113454.9|113404.9|113463.8|113413.8|113463.8|113413.8|113454.9|113404.9|32
1737008920000|2025-01-16 06:28:40|113463.9|113413.9|113461.8|113411.8|113464.2|113414.2|113450.4|113400.4|38
1737008930000|2025-01-16 06:28:50|113460.6|113410.6|113472.5|113422.5|113472.5|113422.5|113458.1|113408.1|28
1737008940000|2025-01-16 06:29:00|113468.3|113418.3|113465.7|113415.7|113470.9|113420.9|113461.4|113411.4|27
1737008950000|2025-01-16 06:29:10|113465.8|113415.8|113465.9|113415.9|113471.9|113421.9|113461.4|113411.4|44
1737008960000|2025-01-16 06:29:20|113468.4|113418.4|113467.5|113417.5|113470.2|113420.2|113463.8|113413.8|39
1737008970000|2025-01-16 06:29:30|113470.8|113420.8|113466.6|113416.6|113471.4|113421.4|113463.7|113413.7|25
1737008980000|2025-01-16 06:29:40|113468.1|113418.1|113466.5|113416.5|113472.1|113422.1|113464.7|113414.7|27
1737008990000|2025-01-16 06:29:50|113468.2|113418.2|113466.8|113416.8|113469.5|113419.5|113466.4|113416.4|15
1737009000000|2025-01-16 06:30:00|113474|113424|113470.3|113420.3|113474|113424|113469.3|113419.3|16
1737009010000|2025-01-16 06:30:10|113470.2|113420.2|113461.8|113411.8|113475.4|113425.4|113457.2|113407.2|32
1737009020000|2025-01-16 06:30:20|113459|113409|113464.3|113414.3|113465.1|113415.1|113457.5|113407.5|23
1737009030000|2025-01-16 06:30:30|113464.1|113414.1|113463.2|113413.2|113466.6|113416.6|113462.7|113412.7|12
1737009040000|2025-01-16 06:30:40|113457.8|113407.8|113442.3|113392.3|113461.3|113411.3|113442.1|113392.1|20
1737009050000|2025-01-16 06:30:50|113441.7|113391.7|113443.3|113393.3|113444.7|113394.7|113436.2|113386.2|15
1737009060000|2025-01-16 06:31:00|113450.2|113400.2|113441|113391|113450.2|113400.2|113436.1|113386.1|28
1737009070000|2025-01-16 06:31:10|113442.9|113392.9|113442.9|113392.9|113445.1|113395.1|113440.2|113390.2|17
1737009080000|2025-01-16 06:31:20|113444|113394|113443|113393|113455.5|113405.5|113443|113393|25
1737009090000|2025-01-16 06:31:30|113449.9|113399.9|113440|113390|113451.9|113401.9|113437.7|113387.7|28
1737009100000|2025-01-16 06:31:40|113437.7|113387.7|113432.4|113382.4|113441.7|113391.7|113428.8|113378.8|36
1737009110000|2025-01-16 06:31:50|113433.1|113383.1|113437.1|113387.1|113440.2|113390.2|113429.9|113379.9|46
1737009120000|2025-01-16 06:32:00|113435.7|113385.7|113436.6|113386.6|113442.7|113392.7|113435|113385|40
1737009130000|2025-01-16 06:32:10|113436.1|113386.1|113442.1|113392.1|113448.8|113398.8|113436.1|113386.1|52
1737009140000|2025-01-16 06:32:20|113443.9|113393.9|113443.3|113393.3|113446.7|113396.7|113439.9|113389.9|33
1737009150000|2025-01-16 06:32:30|113444.9|113394.9|113440|113390|113447.7|113397.7|113434.1|113384.1|44
1737009160000|2025-01-16 06:32:40|113434.8|113384.8|113439.8|113389.8|113440.2|113390.2|113434.4|113384.4|17
1737009170000|2025-01-16 06:32:50|113435.9|113385.9|113436.2|113386.2|113445.6|113395.6|113433.7|113383.7|35
1737009180000|2025-01-16 06:33:00|113435.6|113385.6|113439.1|113389.1|113440.9|113390.9|113433.1|113383.1|57
1737009190000|2025-01-16 06:33:10|113442.1|113392.1|113438.6|113388.6|113443.2|113393.2|113431.4|113381.4|49
1737009200000|2025-01-16 06:33:20|113439.4|113389.4|113439.9|113389.9|113444.1|113394.1|113434.5|113384.5|49
1737009210000|2025-01-16 06:33:30|113442.1|113392.1|113435.9|113385.9|113449.9|113399.9|113434.9|113384.9|66
1737009220000|2025-01-16 06:33:40|113433.6|113383.6|113440.9|113390.9|113441.9|113391.9|113432.4|113382.4|33
1737009230000|2025-01-16 06:33:50|113435.5|113385.5|113445|113395|113449.4|113399.4|113435.5|113385.5|41
1737009240000|2025-01-16 06:34:00|113444.7|113394.7|113445.1|113395.1|113447|113397|113438.4|113388.4|31
1737009250000|2025-01-16 06:34:10|113444.5|113394.5|113443|113393|113446|113396|113438.6|113388.6|30
1737009260000|2025-01-16 06:34:20|113442.2|113392.2|113433.1|113383.1|113442.6|113392.6|113433.1|113383.1|9
1737009270000|2025-01-16 06:34:30|113436|113386|113438.2|113388.2|113443.8|113393.8|113430.7|113380.7|51
1737009280000|2025-01-16 06:34:40|113439.5|113389.5|113437.7|113387.7|113441.7|113391.7|113432.3|113382.3|16
1737009290000|2025-01-16 06:34:50|113436.2|113386.2|113437.8|113387.8|113441|113391|113429.1|113379.1|40
1737009300000|2025-01-16 06:35:00|113439|113389|113436.7|113386.7|113441.9|113391.9|113430.2|113380.2|49
1737009310000|2025-01-16 06:35:10|113435.5|113385.5|113438.9|113388.9|113440.7|113390.7|113428.3|113378.3|53
1737009320000|2025-01-16 06:35:20|113438|113388|113439.8|113389.8|113439.8|113389.8|113430.8|113380.8|40
1737009330000|2025-01-16 06:35:30|113438.3|113388.3|113435.6|113385.6|113440.2|113390.2|113432.5|113382.5|41
1737009340000|2025-01-16 06:35:40|113436.1|113386.1|113433.7|113383.7|113439|113389|113426.1|113376.1|53
1737009350000|2025-01-16 06:35:50|113434.5|113384.5|113430.6|113380.6|113435.8|113385.8|113417.4|113367.4|40
1737009360000|2025-01-16 06:36:00|113429.1|113379.1|113426|113376|113433.7|113383.7|113423.1|113373.1|45
1737009370000|2025-01-16 06:36:10|113431.8|113381.8|113432.6|113382.6|113436.8|113386.8|113427.4|113377.4|36
1737009380000|2025-01-16 06:36:20|113432.9|113382.9|113430.8|113380.8|113432.9|113382.9|113427.6|113377.6|31
1737009390000|2025-01-16 06:36:30|113429|113379|113427.1|113377.1|113434.7|113384.7|113427.1|113377.1|29
1737009400000|2025-01-16 06:36:40|113425.5|113375.5|113435.5|113385.5|113443.1|113393.1|113425.5|113375.5|44
1737009410000|2025-01-16 06:36:50|113436.2|113386.2|113445.3|113395.3|113445.3|113395.3|113435.5|113385.5|28
1737009420000|2025-01-16 06:37:00|113444.8|113394.8|113441.7|113391.7|113448.8|113398.8|113439.3|113389.3|36
1737009430000|2025-01-16 06:37:10|113443.5|113393.5|113442.3|113392.3|113446.2|113396.2|113441.4|113391.4|15
1737009440000|2025-01-16 06:37:20|113442.1|113392.1|113445.4|113395.4|113451.3|113401.3|113439.1|113389.1|31
1737009450000|2025-01-16 06:37:30|113448|113398|113445.6|113395.6|113452.8|113402.8|113443.1|113393.1|54
1737009460000|2025-01-16 06:37:40|113443.1|113393.1|113444|113394|113445.9|113395.9|113441.5|113391.5|15
1737009470000|2025-01-16 06:37:50|113445|113395|113451.1|113401.1|113451.1|113401.1|113441.6|113391.6|35
1737009480000|2025-01-16 06:38:00|113448.1|113398.1|113465.3|113415.3|113465.6|113415.6|113447.2|113397.2|26
1737009490000|2025-01-16 06:38:10|113464.3|113414.3|113470.1|113420.1|113473.2|113423.2|113461.6|113411.6|42
1737009500000|2025-01-16 06:38:20|113473|113423|113476.3|113426.3|113478.2|113428.2|113465.4|113415.4|35
1737009510000|2025-01-16 06:38:30|113473.4|113423.4|113478.6|113428.6|113479.3|113429.3|113473.4|113423.4|25
1737009520000|2025-01-16 06:38:40|113479.6|113429.6|113477.9|113427.9|113483.4|113433.4|113472.1|113422.1|52
1737009530000|2025-01-16 06:38:50|113478.9|113428.9|113475.9|113425.9|113481.3|113431.3|113472.2|113422.2|52
1737009540000|2025-01-16 06:39:00|113475.2|113425.2|113490.8|113440.8|113497.6|113447.6|113474.1|113424.1|60
1737009550000|2025-01-16 06:39:10|113489.7|113439.7|113476.9|113426.9|113495.8|113445.8|113474.2|113424.2|51
1737009560000|2025-01-16 06:39:20|113480.4|113430.4|113471.9|113421.9|113480.4|113430.4|113469.1|113419.1|60
1737009570000|2025-01-16 06:39:30|113473.9|113423.9|113468.7|113418.7|113473.9|113423.9|113464.6|113414.6|57
1737009580000|2025-01-16 06:39:40|113471.8|113421.8|113466.5|113416.5|113473.5|113423.5|113463.3|113413.3|53
1737009590000|2025-01-16 06:39:50|113463.8|113413.8|113466.9|113416.9|113473.1|113423.1|113462.6|113412.6|65
1737009600000|2025-01-16 06:40:00|113466.2|113416.2|113462.5|113412.5|113468.1|113418.1|113458|113408|65
1737009610000|2025-01-16 06:40:10|113465.4|113415.4|113450.3|113400.3|113466.3|113416.3|113449.6|113399.6|37
1737009620000|2025-01-16 06:40:20|113451.2|113401.2|113452.5|113402.5|113459.2|113409.2|113443.7|113393.7|31
1737009630000|2025-01-16 06:40:30|113453.7|113403.7|113468.5|113418.5|113471.5|113421.5|113453.7|113403.7|45
1737009640000|2025-01-16 06:40:40|113465.6|113415.6|113466.9|113416.9|113468|113418|113462.2|113412.2|27
1737009650000|2025-01-16 06:40:50|113467.2|113417.2|113469.7|113419.7|113472|113422|113466.9|113416.9|29
1737009660000|2025-01-16 06:41:00|113469.1|113419.1|113468.4|113418.4|113470.8|113420.8|113464.2|113414.2|43
1737009670000|2025-01-16 06:41:10|113466.3|113416.3|113472.7|113422.7|113472.7|113422.7|113461|113411|61
1737009680000|2025-01-16 06:41:20|113471.4|113421.4|113471.4|113421.4|113477.4|113427.4|113469.2|113419.2|16
1737009690000|2025-01-16 06:41:30|113468.8|113418.8|113477.7|113427.7|113481.7|113431.7|113467.7|113417.7|29
1737009700000|2025-01-16 06:41:40|113477.4|113427.4|113479|113429|113482.6|113432.6|113473.5|113423.5|29
1737009710000|2025-01-16 06:41:50|113480.5|113430.5|113477.8|113427.8|113480.5|113430.5|113473.7|113423.7|33
1737009720000|2025-01-16 06:42:00|113478.8|113428.8|113476.7|113426.7|113481.7|113431.7|113475.1|113425.1|31
1737009730000|2025-01-16 06:42:10|113475.1|113425.1|113477.1|113427.1|113480.4|113430.4|113474.2|113424.2|16
1737009740000|2025-01-16 06:42:20|113474.8|113424.8|113474.9|113424.9|113479.5|113429.5|113472.1|113422.1|14
1737009750000|2025-01-16 06:42:30|113469.6|113419.6|113477.4|113427.4|113482.2|113432.2|113469.6|113419.6|28
1737009760000|2025-01-16 06:42:40|113478|113428|113473.9|113423.9|113478|113428|113472.2|113422.2|7
1737009770000|2025-01-16 06:42:50|113469.8|113419.8|113473.4|113423.4|113473.9|113423.9|113469.8|113419.8|4
1737009780000|2025-01-16 06:43:00|113474.1|113424.1|113475.7|113425.7|113476.5|113426.5|113469.4|113419.4|20
1737009790000|2025-01-16 06:43:10|113471.5|113421.5|113475.6|113425.6|113475.7|113425.7|113468.6|113418.6|17
1737009800000|2025-01-16 06:43:20|113475.7|113425.7|113474|113424|113475.7|113425.7|113471.1|113421.1|11
1737009810000|2025-01-16 06:43:30|113474.9|113424.9|113467.7|113417.7|113474.9|113424.9|113466.2|113416.2|19
1737009820000|2025-01-16 06:43:40|113467.1|113417.1|113467.7|113417.7|113472.1|113422.1|113463|113413|37
1737009830000|2025-01-16 06:43:50|113464.7|113414.7|113470.6|113420.6|113473.1|113423.1|113464.7|113414.7|31
1737009840000|2025-01-16 06:44:00|113473.2|113423.2|113470|113420|113476.2|113426.2|113464.7|113414.7|37
1737009850000|2025-01-16 06:44:10|113466.6|113416.6|113468.6|113418.6|113471.6|113421.6|113464.4|113414.4|42
1737009860000|2025-01-16 06:44:20|113468.9|113418.9|113468.3|113418.3|113470.7|113420.7|113461.3|113411.3|44
1737009870000|2025-01-16 06:44:30|113466|113416|113466.6|113416.6|113470.1|113420.1|113461.8|113411.8|41
1737009880000|2025-01-16 06:44:40|113467.9|113417.9|113467|113417|113470.2|113420.2|113461.3|113411.3|45
1737009890000|2025-01-16 06:44:50|113467.2|113417.2|113466.3|113416.3|113470.4|113420.4|113463.4|113413.4|25
1737009900000|2025-01-16 06:45:00|113467.5|113417.5|113478.1|113428.1|113482.1|113432.1|113466.9|113416.9|28
1737009910000|2025-01-16 06:45:10|113475.9|113425.9|113473|113423|113478.7|113428.7|113470|113420|25
1737009920000|2025-01-16 06:45:20|113473.1|113423.1|113476|113426|113481.3|113431.3|113472.1|113422.1|15
1737009930000|2025-01-16 06:45:30|113475.9|113425.9|113476.5|113426.5|113476.8|113426.8|113469.7|113419.7|16
1737009940000|2025-01-16 06:45:40|113476.4|113426.4|113472.8|113422.8|113478.3|113428.3|113472.8|113422.8|9
1737009950000|2025-01-16 06:45:50|113475.8|113425.8|113468.8|113418.8|113475.8|113425.8|113466.7|113416.7|16
1737009960000|2025-01-16 06:46:00|113466.7|113416.7|113459.6|113409.6|113469.7|113419.7|113458.6|113408.6|43
1737009970000|2025-01-16 06:46:10|113458|113408|113459.8|113409.8|113462|113412|113454.5|113404.5|27
1737009980000|2025-01-16 06:46:20|113460.2|113410.2|113459.7|113409.7|113465.6|113415.6|113454.7|113404.7|45
1737009990000|2025-01-16 06:46:30|113458.1|113408.1|113460|113410|113463|113413|113456.8|113406.8|25
1737010000000|2025-01-16 06:46:40|113459.4|113409.4|113456.4|113406.4|113463.7|113413.7|113456.4|113406.4|33
1737010010000|2025-01-16 06:46:50|113457.9|113407.9|113459.2|113409.2|113461.7|113411.7|113456|113406|25
1737010020000|2025-01-16 06:47:00|113460.7|113410.7|113461.3|113411.3|113463.9|113413.9|113457.3|113407.3|25
1737010030000|2025-01-16 06:47:10|113459.1|113409.1|113464.4|113414.4|113468.9|113418.9|113459.1|113409.1|29
1737010040000|2025-01-16 06:47:20|113462.7|113412.7|113467.3|113417.3|113473.5|113423.5|113462.3|113412.3|50
1737010050000|2025-01-16 06:47:30|113466.4|113416.4|113462|113412|113470.6|113420.6|113461.4|113411.4|42
1737010060000|2025-01-16 06:47:40|113464.6|113414.6|113461.1|113411.1|113466|113416|113457.7|113407.7|29
1737010070000|2025-01-16 06:47:50|113460.8|113410.8|113459.6|113409.6|113461.1|113411.1|113454.7|113404.7|29
1737010080000|2025-01-16 06:48:00|113458.2|113408.2|113461|113411|113466.9|113416.9|113449.2|113399.2|28
1737010090000|2025-01-16 06:48:10|113462.5|113412.5|113460.2|113410.2|113465.5|113415.5|113450.3|113400.3|23
1737010100000|2025-01-16 06:48:20|113458.2|113408.2|113449.7|113399.7|113462.4|113412.4|113448.8|113398.8|19
1737010110000|2025-01-16 06:48:30|113450.9|113400.9|113448.8|113398.8|113450.9|113400.9|113448.6|113398.6|6
1737010120000|2025-01-16 06:48:40|113448.7|113398.7|113444.6|113394.6|113449.6|113399.6|113442.8|113392.8|23
1737010130000|2025-01-16 06:48:50|113444.3|113394.3|113442.2|113392.2|113446.8|113396.8|113441.1|113391.1|40
1737010140000|2025-01-16 06:49:00|113444.2|113394.2|113438.5|113388.5|113446.4|113396.4|113436.2|113386.2|27
1737010150000|2025-01-16 06:49:10|113438.6|113388.6|113442.7|113392.7|113442.7|113392.7|113438.3|113388.3|25
1737010160000|2025-01-16 06:49:20|113441.9|113391.9|113434.5|113384.5|113441.9|113391.9|113429.8|113379.8|32
1737010170000|2025-01-16 06:49:30|113435.1|113385.1|113432.4|113382.4|113435.7|113385.7|113429.8|113379.8|16
1737010180000|2025-01-16 06:49:40|113430.9|113380.9|113435.1|113385.1|113436.5|113386.5|113430.9|113380.9|19
1737010190000|2025-01-16 06:49:50|113435.9|113385.9|113434.2|113384.2|113438.1|113388.1|113432.2|113382.2|26
1737010200000|2025-01-16 06:50:00|113435.6|113385.6|113437.5|113387.5|113442.3|113392.3|113433.3|113383.3|17
1737010210000|2025-01-16 06:50:10|113441|113391|113438.1|113388.1|113444.3|113394.3|113437.9|113387.9|26
1737010220000|2025-01-16 06:50:20|113436.9|113386.9|113440.5|113390.5|113442.6|113392.6|113434.8|113384.8|23
1737010230000|2025-01-16 06:50:30|113439.3|113389.3|113439.2|113389.2|113441.8|113391.8|113435.8|113385.8|9
1737010240000|2025-01-16 06:50:40|113440.3|113390.3|113437.2|113387.2|113441.2|113391.2|113435.6|113385.6|21
1737010250000|2025-01-16 06:50:50|113438|113388|113440.4|113390.4|113442.6|113392.6|113435.9|113385.9|27
1737010260000|2025-01-16 06:51:00|113439.1|113389.1|113438.4|113388.4|113441.5|113391.5|113435.4|113385.4|20
1737010270000|2025-01-16 06:51:10|113439.3|113389.3|113437.8|113387.8|113440.6|113390.6|113435.6|113385.6|19
1737010280000|2025-01-16 06:51:20|113441.6|113391.6|113448.6|113398.6|113454.8|113404.8|113435.1|113385.1|27
1737010290000|2025-01-16 06:51:30|113448.5|113398.5|113449.8|113399.8|113450.3|113400.3|113447.5|113397.5|11
1737010300000|2025-01-16 06:51:40|113447.2|113397.2|113449.2|113399.2|113449.2|113399.2|113447.2|113397.2|6
1737010310000|2025-01-16 06:51:50|113448.8|113398.8|113451|113401|113451|113401|113445.7|113395.7|14
1737010320000|2025-01-16 06:52:00|113453|113403|113439|113389|113453|113403|113438.6|113388.6|18
1737010330000|2025-01-16 06:52:10|113440.5|113390.5|113434.5|113384.5|113444.4|113394.4|113434.5|113384.5|31
1737010340000|2025-01-16 06:52:20|113434.6|113384.6|113434.1|113384.1|113437.9|113387.9|113434.1|113384.1|5
1737010350000|2025-01-16 06:52:30|113434|113384|113433.9|113383.9|113438.8|113388.8|113433.9|113383.9|9
1737010360000|2025-01-16 06:52:40|113434|113384|113436.9|113386.9|113444.6|113394.6|113433.9|113383.9|24
1737010370000|2025-01-16 06:52:50|113437.1|113387.1|113431.9|113381.9|113439.2|113389.2|113431.9|113381.9|19
1737010380000|2025-01-16 06:53:00|113433.4|113383.4|113433.1|113383.1|113436.3|113386.3|113433.1|113383.1|4
1737010390000|2025-01-16 06:53:10|113433|113383|113432.1|113382.1|113436.2|113386.2|113427.5|113377.5|18
1737010400000|2025-01-16 06:53:20|113431|113381|113430.9|113380.9|113431|113381|113426.2|113376.2|9
1737010410000|2025-01-16 06:53:30|113427.6|113377.6|113430.4|113380.4|113430.9|113380.9|113427.6|113377.6|3
1737010420000|2025-01-16 06:53:40|113430.6|113380.6|113436.7|113386.7|113440.4|113390.4|113430.4|113380.4|15
1737010430000|2025-01-16 06:53:50|113435.4|113385.4|113434.6|113384.6|113437.1|113387.1|113431.1|113381.1|14
1737010440000|2025-01-16 06:54:00|113434|113384|113431.9|113381.9|113434.8|113384.8|113431.9|113381.9|13
1737010450000|2025-01-16 06:54:10|113432.6|113382.6|113430.2|113380.2|113432.6|113382.6|113427.6|113377.6|7
1737010460000|2025-01-16 06:54:20|113431.6|113381.6|113430.2|113380.2|113431.9|113381.9|113430.2|113380.2|10
1737010470000|2025-01-16 06:54:30|113430.9|113380.9|113428.6|113378.6|113433.6|113383.6|113427.4|113377.4|13
1737010480000|2025-01-16 06:54:40|113429|113379|113428.5|113378.5|113429|113379|113428.3|113378.3|4
1737010490000|2025-01-16 06:54:50|113428.4|113378.4|113427.4|113377.4|113429.4|113379.4|113427.4|113377.4|6
1737010500000|2025-01-16 06:55:00|113427|113377|113428|113378|113429.2|113379.2|113426.5|113376.5|12
1737010510000|2025-01-16 06:55:10|113428.3|113378.3|113432.1|113382.1|113435.3|113385.3|113428.3|113378.3|9
1737010520000|2025-01-16 06:55:20|113432|113382|113432.2|113382.2|113432.2|113382.2|113430.5|113380.5|5
1737010530000|2025-01-16 06:55:30|113430.7|113380.7|113430.7|113380.7|113433.4|113383.4|113430.7|113380.7|8
1737010540000|2025-01-16 06:55:40|113431.2|113381.2|113430.6|113380.6|113432|113382|113430.1|113380.1|6
1737010550000|2025-01-16 06:55:50|113431.8|113381.8|113430.8|113380.8|113436.8|113386.8|113430.8|113380.8|9
1737010560000|2025-01-16 06:56:00|113430.2|113380.2|113431.8|113381.8|113433.3|113383.3|113429.6|113379.6|8
1737010570000|2025-01-16 06:56:10|113431.9|113381.9|113432.3|113382.3|113434|113384|113431|113381|7
1737010580000|2025-01-16 06:56:20|113430.8|113380.8|113430.6|113380.6|113433|113383|113430.6|113380.6|3
1737010590000|2025-01-16 06:56:30|113429.4|113379.4|113430.2|113380.2|113430.4|113380.4|113429.2|113379.2|5
1737010600000|2025-01-16 06:56:40|113430.3|113380.3|113430.2|113380.2|113430.4|113380.4|113430.2|113380.2|3
1737010610000|2025-01-16 06:56:50|113429.6|113379.6|113429.8|113379.8|113430.1|113380.1|113426|113376|21
1737010620000|2025-01-16 06:57:00|113428.6|113378.6|113428.1|113378.1|113430.3|113380.3|113427|113377|14
1737010630000|2025-01-16 06:57:10|113428|113378|113429.4|113379.4|113431|113381|113426.8|113376.8|10
1737010640000|2025-01-16 06:57:20|113429.3|113379.3|113429.2|113379.2|113430.3|113380.3|113429.1|113379.1|4
1737010650000|2025-01-16 06:57:30|113429|113379|113427.9|113377.9|113429.2|113379.2|113426.8|113376.8|6
1737010660000|2025-01-16 06:57:40|113429.1|113379.1|113431|113381|113432.7|113382.7|113427.1|113377.1|13
1737010670000|2025-01-16 06:57:50|113429.1|113379.1|113429|113379|113430.6|113380.6|113428.8|113378.8|11
1737010680000|2025-01-16 06:58:00|113430.2|113380.2|113430.2|113380.2|113430.2|113380.2|113430.2|113380.2|1
1737010690000|2025-01-16 06:58:10|113430.1|113380.1|113433.2|113383.2|113441.8|113391.8|113425.4|113375.4|31
1737010700000|2025-01-16 06:58:20|113432.4|113382.4|113425.8|113375.8|113432.4|113382.4|113423.8|113373.8|24
1737010710000|2025-01-16 06:58:30|113426.2|113376.2|113424.2|113374.2|113426.2|113376.2|113423.5|113373.5|12
1737010720000|2025-01-16 06:58:40|113422.3|113372.3|113424.3|113374.3|113425.5|113375.5|113422.3|113372.3|14
1737010730000|2025-01-16 06:58:50|113422.4|113372.4|113427.3|113377.3|113428.1|113378.1|113419|113369|19
1737010740000|2025-01-16 06:59:00|113425.8|113375.8|113421.6|113371.6|113426|113376|113420.2|113370.2|21
1737010750000|2025-01-16 06:59:10|113422.5|113372.5|113421.9|113371.9|113423.5|113373.5|113421|113371|15
1737010760000|2025-01-16 06:59:20|113422.7|113372.7|113422.3|113372.3|113424.1|113374.1|113421.4|113371.4|16
1737010770000|2025-01-16 06:59:30|113421.8|113371.8|113424.3|113374.3|113424.3|113374.3|113418.3|113368.3|25
1737010780000|2025-01-16 06:59:40|113421.8|113371.8|113417.4|113367.4|113426.5|113376.5|113409.8|113359.8|18
1737010790000|2025-01-16 06:59:50|113413.9|113363.9|113425.5|113375.5|113425.7|113375.7|113408|113358|18
1737010800000|2025-01-16 07:00:00|113428.3|113378.3|113425.8|113375.8|113444.3|113381.6|113401.9|113314.6|26
1737010810000|2025-01-16 07:00:10|113425.2|113375.2|113440.9|113390.9|113443.7|113393.7|113414.9|113364.9|41
1737010820000|2025-01-16 07:00:20|113439.2|113389.2|113438.4|113388.4|113440.3|113390.3|113419.1|113369.1|29
1737010830000|2025-01-16 07:00:30|113437.6|113387.6|113429.2|113379.2|113437.6|113387.6|113422.8|113372.8|24
1737010840000|2025-01-16 07:00:40|113428.4|113378.4|113427.2|113377.2|113430.5|113380.5|113427.2|113377.2|9
1737010850000|2025-01-16 07:00:50|113428.5|113378.5|113424.5|113374.5|113431.1|113381.1|113423.3|113373.3|19
1737010860000|2025-01-16 07:01:00|113425.7|113375.7|113423.3|113373.3|113426.8|113376.8|113423.3|113373.3|12
1737010870000|2025-01-16 07:01:10|113424.3|113374.3|113433.8|113383.8|113435.9|113385.9|113423|113373|12
1737010880000|2025-01-16 07:01:20|113434.1|113384.1|113431.4|113381.4|113434.6|113384.6|113431.4|113381.4|7
1737010890000|2025-01-16 07:01:30|113430.1|113380.1|113410.5|113360.5|113430.1|113380.1|113408.1|113358.1|19
1737010900000|2025-01-16 07:01:40|113411.3|113361.3|113417.7|113367.7|113418.2|113368.2|113411.3|113361.3|16
1737010910000|2025-01-16 07:01:50|113418.2|113368.2|113419.8|113369.8|113419.8|113369.8|113407|113357|20
1737010920000|2025-01-16 07:02:00|113419.4|113369.4|113416.2|113366.2|113419.4|113369.4|113416.2|113366.2|8
1737010930000|2025-01-16 07:02:10|113414.7|113364.7|113422.9|113372.9|113422.9|113372.9|113414.7|113364.7|3
1737010940000|2025-01-16 07:02:20|113422.5|113372.5|113417.7|113367.7|113422.6|113372.6|113417.7|113367.7|7
1737010950000|2025-01-16 07:02:30|113418.2|113368.2|113420.5|113370.5|113420.5|113370.5|113418.2|113368.2|8
1737010960000|2025-01-16 07:02:40|113420.4|113370.4|113432|113382|113433.4|113383.4|113420.4|113370.4|8
1737010970000|2025-01-16 07:02:50|113431.9|113381.9|113431.8|113381.8|113431.9|113381.9|113431.8|113381.8|4
1737010980000|2025-01-16 07:03:00|113430.2|113380.2|113411.9|113361.9|113433.3|113383.3|113409.7|113359.7|18
1737010990000|2025-01-16 07:03:10|113411.3|113361.3|113422.7|113372.7|113423.6|113373.6|113411.3|113361.3|18
1737011000000|2025-01-16 07:03:20|113422.6|113372.6|113420.6|113370.6|113423.1|113373.1|113420.6|113370.6|13
1737011010000|2025-01-16 07:03:30|113420.1|113370.1|113416.6|113366.6|113420.1|113370.1|113415.8|113365.8|15
1737011020000|2025-01-16 07:03:40|113415.8|113365.8|113410|113360|113417.5|113367.5|113410|113360|11
1737011030000|2025-01-16 07:03:50|113410.1|113360.1|113410.9|113360.9|113415.1|113365.1|113410.1|113360.1|13
1737011040000|2025-01-16 07:04:00|113410.4|113360.4|113419.1|113369.1|113419.1|113369.1|113410.3|113360.3|11
1737011050000|2025-01-16 07:04:10|113420.3|113370.3|113422.3|113372.3|113428.5|113378.5|113420.3|113370.3|21
1737011060000|2025-01-16 07:04:20|113421.5|113371.5|113416|113366|113424.6|113374.6|113406.2|113356.2|19
1737011070000|2025-01-16 07:04:30|113416.3|113366.3|113416.6|113366.6|113417.4|113367.4|113416.3|113366.3|4
1737011080000|2025-01-16 07:04:40|113416.5|113366.5|113414.5|113364.5|113416.5|113366.5|113414.5|113364.5|6
1737011090000|2025-01-16 07:04:50|113413.2|113363.2|113404.5|113354.5|113414.7|113364.7|113402.3|113352.3|19
1737011100000|2025-01-16 07:05:00|113402.7|113352.7|113365|113315|113402.7|113352.7|113362.3|113312.3|43
1737011110000|2025-01-16 07:05:10|113364.2|113314.2|113353.2|113303.2|113364.3|113314.3|113353.2|113303.2|28
1737011120000|2025-01-16 07:05:20|113352.3|113302.3|113355.7|113305.7|113356.7|113306.7|113352.3|113302.3|11
1737011130000|2025-01-16 07:05:30|113357.1|113307.1|113375.4|113325.4|113375.4|113325.4|113357.1|113307.1|36
1737011140000|2025-01-16 07:05:40|113374|113324|113362.6|113312.6|113374.6|113324.6|113362.6|113312.6|16
1737011150000|2025-01-16 07:05:50|113362.7|113312.7|113365.3|113315.3|113367.1|113317.1|113362.7|113312.7|12
1737011160000|2025-01-16 07:06:00|113367.6|113317.6|113364.9|113314.9|113367.6|113317.6|113363.3|113313.3|10
1737011170000|2025-01-16 07:06:10|113365.7|113315.7|113359.7|113309.7|113370.2|113320.2|113357|113307|33
1737011180000|2025-01-16 07:06:20|113357.9|113307.9|113363.5|113313.5|113367.5|113317.5|113354.4|113304.4|23
1737011190000|2025-01-16 07:06:30|113365.2|113315.2|113381.8|113331.8|113382.6|113332.6|113365.2|113315.2|10
1737011200000|2025-01-16 07:06:40|113381.2|113331.2|113410.6|113360.6|113416|113366|113381.2|113331.2|27
1737011210000|2025-01-16 07:06:50|113408.8|113358.8|113427.7|113377.7|113437.2|113387.2|113406.1|113356.1|50
1737011220000|2025-01-16 07:07:00|113426.1|113376.1|113416|113366|113426.1|113376.1|113416|113366|12
1737011230000|2025-01-16 07:07:10|113416.1|113366.1|113415.8|113365.8|113422.4|113372.4|113406.2|113356.2|31
1737011240000|2025-01-16 07:07:20|113415.7|113365.7|113419.1|113369.1|113433.2|113383.2|113415.7|113365.7|28
1737011250000|2025-01-16 07:07:30|113417.9|113367.9|113407.3|113357.3|113417.9|113367.9|113404.2|113354.2|19
1737011260000|2025-01-16 07:07:40|113406.9|113356.9|113406.7|113356.7|113406.9|113356.9|113404.7|113354.7|6
1737011270000|2025-01-16 07:07:50|113406.4|113356.4|113407.2|113357.2|113408.1|113358.1|113398.9|113348.9|22
1737011280000|2025-01-16 07:08:00|113408|113358|113414.7|113364.7|113418.3|113368.3|113406.2|113356.2|23
1737011290000|2025-01-16 07:08:10|113414.8|113364.8|113413.7|113363.7|113414.9|113364.9|113412.9|113362.9|8
1737011300000|2025-01-16 07:08:20|113414.1|113364.1|113415.8|113365.8|113417.4|113367.4|113414|113364|11
1737011310000|2025-01-16 07:08:30|113416.6|113366.6|113409.6|113359.6|113416.6|113366.6|113408.8|113358.8|14
1737011320000|2025-01-16 07:08:40|113408.2|113358.2|113386.3|113336.3|113408.2|113358.2|113381.3|113331.3|20
1737011330000|2025-01-16 07:08:50|113385|113335|113384.6|113334.6|113388.3|113338.3|113384.6|113334.6|14
1737011340000|2025-01-16 07:09:00|113385.4|113335.4|113397.6|113347.6|113399.3|113349.3|113384.6|113334.6|16
1737011350000|2025-01-16 07:09:10|113397.4|113347.4|113397.6|113347.6|113398.8|113348.8|113391.4|113341.4|18
1737011360000|2025-01-16 07:09:20|113396.8|113346.8|113404.2|113354.2|113406.2|113356.2|113391.5|113341.5|18
1737011370000|2025-01-16 07:09:30|113402.5|113352.5|113401.4|113351.4|113402.5|113352.5|113399.9|113349.9|8
1737011380000|2025-01-16 07:09:40|113401.5|113351.5|113395.9|113345.9|113402.5|113352.5|113395.8|113345.8|13
1737011390000|2025-01-16 07:09:50|113395.7|113345.7|113385.5|113335.5|113397.3|113352|113377|113331.1|17
1737011400000|2025-01-16 07:10:00|113386.3|113336.3|113369.9|113319.9|113389.2|113339.2|113363.4|113313.4|25
1737011410000|2025-01-16 07:10:10|113371.2|113321.2|113390.4|113340.4|113390.8|113340.8|113371.2|113321.2|22
1737011420000|2025-01-16 07:10:20|113389.4|113339.4|113402.6|113352.6|113403.2|113353.2|113389.4|113339.4|9
1737011430000|2025-01-16 07:10:30|113403|113353|113397.5|113347.5|113403.1|113353.1|113396.9|113346.9|9
1737011440000|2025-01-16 07:10:40|113397.6|113347.6|113389.6|113339.6|113398.5|113348.5|113387.9|113337.9|9
1737011450000|2025-01-16 07:10:50|113394.4|113344.4|113400.2|113350.2|113401|113351|113393.6|113343.6|19
1737011460000|2025-01-16 07:11:00|113401|113351|113401.3|113351.3|113401.3|113351.3|113399.4|113349.4|16
1737011470000|2025-01-16 07:11:10|113400.5|113350.5|113398.3|113348.3|113400.5|113350.5|113398.3|113348.3|13
1737011480000|2025-01-16 07:11:20|113398.9|113348.9|113389|113364|113402.6|113365.3|113389|113346.8|19
1737011490000|2025-01-16 07:11:30|113388.7|113363.7|113387.9|113337.9|113397.9|113365|113387.9|113337.9|13
1737011500000|2025-01-16 07:11:40|113386.7|113336.7|113386.8|113336.8|113393.6|113343.6|113386.7|113336.7|18
1737011510000|2025-01-16 07:11:50|113387.6|113337.6|113393.2|113343.2|113396|113346|113387.6|113337.6|26
1737011520000|2025-01-16 07:12:00|113394.2|113344.2|113384.2|113334.2|113394.2|113344.2|113383.4|113333.4|24
1737011530000|2025-01-16 07:12:10|113383.9|113333.9|113381|113331|113383.9|113333.9|113376.8|113326.8|19
1737011540000|2025-01-16 07:12:20|113381.8|113331.8|113384.1|113334.1|113384.1|113334.1|113374.2|113324.2|20
1737011550000|2025-01-16 07:12:30|113385|113335|113382.5|113332.5|113385|113335|113382|113332|11
1737011560000|2025-01-16 07:12:40|113382.3|113332.3|113399.5|113349.5|113399.5|113349.5|113382.1|113332.1|18
1737011570000|2025-01-16 07:12:50|113400.4|113350.4|113396|113346|113400.4|113350.4|113393.5|113343.5|15
1737011580000|2025-01-16 07:13:00|113397.3|113347.3|113392.5|113342.5|113397.3|113347.3|113390.8|113340.8|15
1737011590000|2025-01-16 07:13:10|113390.8|113340.8|113393.3|113343.3|113401.9|113351.9|113386.7|113336.7|27
1737011600000|2025-01-16 07:13:20|113393.5|113343.5|113399.9|113349.9|113400.8|113350.8|113391.1|113341.1|21
1737011610000|2025-01-16 07:13:30|113398.4|113348.4|113396.7|113346.7|113399.6|113349.6|113396|113346|12
1737011620000|2025-01-16 07:13:40|113396|113346|113392.2|113342.2|113396|113346|113392.2|113342.2|7
1737011630000|2025-01-16 07:13:50|113391.4|113341.4|113396.5|113346.5|113396.5|113346.5|113380.2|113330.2|16
1737011640000|2025-01-16 07:14:00|113395.8|113345.8|113392.8|113342.8|113396.5|113346.5|113392.6|113342.6|11
1737011650000|2025-01-16 07:14:10|113393.6|113343.6|113396.7|113346.7|113401.4|113351.4|113393.6|113343.6|19
1737011660000|2025-01-16 07:14:20|113395.4|113345.4|113396|113346|113401.9|113351.9|113394|113344|23
1737011670000|2025-01-16 07:14:30|113396.9|113346.9|113415.4|113365.4|113420.9|113370.9|113396.9|113346.9|16
1737011680000|2025-01-16 07:14:40|113416.5|113366.5|113413|113363|113419.1|113369.1|113413|113363|17
1737011690000|2025-01-16 07:14:50|113412.2|113362.2|113393.4|113343.4|113412.2|113362.2|113388.1|113338.1|22
1737011700000|2025-01-16 07:15:00|113395|113345|113390.1|113340.1|113396.5|113346.5|113385.7|113335.7|35
1737011710000|2025-01-16 07:15:10|113393.8|113343.8|113382.2|113332.2|113395.1|113345.1|113375.3|113325.3|33
1737011720000|2025-01-16 07:15:20|113382|113332|113385.8|113335.8|113388.4|113338.4|113381.8|113331.8|10
1737011730000|2025-01-16 07:15:30|113384.5|113334.5|113393.1|113343.1|113394.6|113344.6|113383.7|113333.7|15
1737011740000|2025-01-16 07:15:40|113389.9|113339.9|113402.8|113352.8|113402.8|113352.8|113389.9|113339.9|15
1737011750000|2025-01-16 07:15:50|113401.6|113351.6|113401.9|113351.9|113402.8|113352.8|113401.6|113351.6|5
1737011760000|2025-01-16 07:16:00|113401.1|113351.1|113407.3|113357.3|113411.9|113361.9|113401.1|113351.1|7
1737011770000|2025-01-16 07:16:10|113406.3|113356.3|113401.1|113351.1|113406.3|113356.3|113399.3|113349.3|14
1737011780000|2025-01-16 07:16:20|113401.8|113351.8|113401.9|113351.9|113402.6|113352.6|113401|113351|13
1737011790000|2025-01-16 07:16:30|113401.1|113351.1|113405.9|113355.9|113406.7|113356.7|113400.9|113350.9|17
1737011800000|2025-01-16 07:16:40|113405.6|113355.6|113407.3|113357.3|113408|113358|113403.2|113353.2|7
1737011810000|2025-01-16 07:16:50|113408|113358|113399.7|113349.7|113409.5|113359.5|113399.7|113349.7|10
1737011820000|2025-01-16 07:17:00|113400.5|113350.5|113401|113351|113406.9|113356.9|113393.7|113343.7|19
1737011830000|2025-01-16 07:17:10|113399.3|113349.3|113408.4|113358.4|113408.4|113358.4|113399.3|113349.3|12
1737011840000|2025-01-16 07:17:20|113408|113358|113414.1|113364.1|113414.1|113364.1|113406.8|113356.8|12
1737011850000|2025-01-16 07:17:30|113412.6|113362.6|113414.6|113364.6|113417.7|113367.7|113412.6|113362.6|13
1737011860000|2025-01-16 07:17:40|113414.5|113364.5|113413|113363|113414.6|113364.6|113409.1|113359.1|18
1737011870000|2025-01-16 07:17:50|113413.5|113363.5|113421.9|113371.9|113423.3|113373.3|113413.5|113363.5|13
1737011880000|2025-01-16 07:18:00|113423.2|113373.2|113425.8|113375.8|113425.8|113375.8|113423.2|113373.2|8
1737011890000|2025-01-16 07:18:10|113424.8|113374.8|113426.3|113376.3|113426.4|113376.4|113422.9|113372.9|19
1737011900000|2025-01-16 07:18:20|113425.2|113375.2|113423.4|113373.4|113426.3|113376.3|113422.2|113372.2|6
1737011910000|2025-01-16 07:18:30|113423.7|113373.7|113418|113368|113429.2|113379.2|113414.6|113364.6|17
1737011920000|2025-01-16 07:18:40|113417.7|113367.7|113433.2|113383.2|113433.2|113383.2|113417.4|113367.4|25
1737011930000|2025-01-16 07:18:50|113433.7|113383.7|113422.9|113397.9|113433.7|113397.9|113420.2|113372.3|25
1737011940000|2025-01-16 07:19:00|113424.2|113399.2|113429|113379|113429|113400.6|113423.6|113376.3|10
1737011950000|2025-01-16 07:19:10|113432.4|113382.4|113427.9|113377.9|113432.4|113382.4|113427|113377|10
1737011960000|2025-01-16 07:19:20|113428.3|113378.3|113415.1|113365.1|113431.6|113381.6|113415.1|113365.1|18
1737011970000|2025-01-16 07:19:30|113414.4|113364.4|113409.9|113359.9|113417.2|113367.2|113408.6|113358.6|15
1737011980000|2025-01-16 07:19:40|113409.7|113359.7|113407.9|113357.9|113410.6|113360.6|113400.6|113350.6|18
1737011990000|2025-01-16 07:19:50|113407.7|113357.7|113398.4|113348.4|113407.7|113357.7|113398.4|113348.4|9
1737012000000|2025-01-16 07:20:00|113397.1|113347.1|113395.2|113345.2|113398.7|113348.7|113393.2|113343.2|10
1737012010000|2025-01-16 07:20:10|113396.4|113346.4|113398.9|113348.9|113399.6|113349.6|113396.4|113346.4|10
1737012020000|2025-01-16 07:20:20|113399|113349|113404.8|113354.8|113404.8|113376|113398.1|113348.1|19
1737012030000|2025-01-16 07:20:30|113407.6|113357.6|113406.5|113381.5|113423.5|113383.7|113402.2|113353|36
1737012040000|2025-01-16 07:20:40|113403.7|113378.7|113408.7|113358.7|113409.8|113378.7|113403.7|113358.6|9
1737012050000|2025-01-16 07:20:50|113408.5|113358.5|113383|113358|113408.5|113358.5|113382.9|113342.8|11
1737012060000|2025-01-16 07:21:00|113382.3|113357.3|113384|113359|113387.9|113362.9|113381.3|113356.3|21
1737012070000|2025-01-16 07:21:10|113384.7|113359.7|113382.1|113357.1|113385.5|113360.5|113382.1|113357.1|8
1737012080000|2025-01-16 07:21:20|113381.4|113356.4|113385.7|113335.7|113385.7|113356.4|113375.4|113334.5|14
1737012090000|2025-01-16 07:21:30|113387.5|113337.5|113386.2|113361.2|113391.6|113361.2|113373.8|113337.1|18
1737012100000|2025-01-16 07:21:40|113385.1|113360.1|113384.1|113359.1|113385.3|113360.3|113384.1|113359.1|5
1737012110000|2025-01-16 07:21:50|113380.2|113355.2|113368.4|113343.4|113380.2|113355.2|113368.4|113343.4|22
1737012120000|2025-01-16 07:22:00|113367.5|113342.5|113378.5|113328.5|113378.8|113344.9|113358.5|113312.1|44
1737012130000|2025-01-16 07:22:10|113377.4|113327.4|113373.6|113323.6|113381.1|113331.1|113373.1|113323.1|18
1737012140000|2025-01-16 07:22:20|113373.9|113323.9|113372.9|113322.9|113377.1|113327.1|113372.1|113322.1|26
1737012150000|2025-01-16 07:22:30|113374.6|113324.6|113371.7|113321.7|113376.8|113326.8|113369.6|113319.6|16
1737012160000|2025-01-16 07:22:40|113373.4|113323.4|113361.5|113311.5|113374.6|113324.6|113359.3|113309.3|18
1737012170000|2025-01-16 07:22:50|113360.8|113310.8|113352.2|113302.2|113361.9|113311.9|113350|113300|19
1737012180000|2025-01-16 07:23:00|113351.4|113301.4|113352.6|113302.6|113352.6|113302.6|113349.9|113299.9|6
1737012190000|2025-01-16 07:23:10|113353.9|113303.9|113349.9|113324.9|113363.2|113324.9|113347.4|113303.6|17
1737012200000|2025-01-16 07:23:20|113349.1|113324.1|113367.8|113317.8|113367.8|113325.2|113349|113312.4|18
1737012210000|2025-01-16 07:23:30|113367.9|113317.9|113367.9|113317.9|113368.1|113318.1|113366|113316|8
1737012220000|2025-01-16 07:23:40|113367|113317|113368.3|113318.3|113368.3|113318.3|113365.9|113315.9|10
1737012230000|2025-01-16 07:23:50|113369.6|113319.6|113376.6|113326.6|113376.6|113326.6|113369.6|113319.6|11
1737012240000|2025-01-16 07:24:00|113374.7|113324.7|113363.4|113313.4|113374.7|113324.7|113363.4|113313.4|18
1737012250000|2025-01-16 07:24:10|113363.6|113313.6|113367.5|113317.5|113367.5|113317.5|113362|113312|14
1737012260000|2025-01-16 07:24:20|113368.7|113318.7|113366.8|113316.8|113374.2|113324.2|113366.1|113316.1|20
1737012270000|2025-01-16 07:24:30|113364.9|113314.9|113364.1|113314.1|113366.1|113316.1|113364.1|113314.1|11
1737012280000|2025-01-16 07:24:40|113364.8|113314.8|113367.2|113317.2|113367.2|113317.2|113356.3|113306.3|25
1737012290000|2025-01-16 07:24:50|113367.4|113317.4|113373.8|113323.8|113373.8|113323.8|113365.8|113315.8|7
1737012300000|2025-01-16 07:25:00|113377.8|113327.8|113410.5|113360.5|113412.2|113362.2|113377.8|113327.8|21
1737012310000|2025-01-16 07:25:10|113410.8|113360.8|113410.3|113360.3|113410.8|113360.8|113409|113359|10
1737012320000|2025-01-16 07:25:20|113410.5|113360.5|113403.5|113353.5|113410.5|113360.5|113402.9|113352.9|16
1737012330000|2025-01-16 07:25:30|113403.4|113353.4|113407.3|113357.3|113407.3|113357.3|113403.4|113353.4|17
1737012340000|2025-01-16 07:25:40|113407.4|113357.4|113419.8|113369.8|113421.4|113371.4|113406.8|113356.8|19
1737012350000|2025-01-16 07:25:50|113424.2|113374.2|113424.1|113374.1|113424.7|113374.7|113418.5|113368.5|6
1737012360000|2025-01-16 07:26:00|113424|113374|113424|113374|113424|113374|113423.9|113373.9|5
1737012370000|2025-01-16 07:26:10|113424.4|113374.4|113415.1|113390.1|113424.4|113390.4|113405.7|113374|16
1737012380000|2025-01-16 07:26:20|113415.4|113390.4|113418.6|113393.6|113418.6|113393.6|113415.4|113390.4|9
1737012390000|2025-01-16 07:26:30|113418.5|113393.5|113416.2|113391.2|113421.6|113396.6|113414.9|113389.9|13
1737012400000|2025-01-16 07:26:40|113417.4|113392.4|113423.5|113398.5|113424.2|113399.2|113417.4|113392.4|7
1737012410000|2025-01-16 07:26:50|113424.5|113399.5|113423.6|113398.6|113424.5|113399.5|113423.5|113398.5|4
1737012420000|2025-01-16 07:27:00|113424.6|113399.6|113414.7|113389.7|113424.6|113399.6|113414.7|113389.7|12
1737012430000|2025-01-16 07:27:10|113416.8|113391.8|113430.1|113405.1|113433.9|113405.1|113414.2|113377.9|24
1737012440000|2025-01-16 07:27:20|113430.4|113405.4|113432.7|113407.7|113432.9|113407.9|113422.4|113397.4|15
1737012450000|2025-01-16 07:27:30|113428.7|113403.7|113451.8|113401.8|113451.9|113409.9|113428.7|113400|13
1737012460000|2025-01-16 07:27:40|113450.5|113400.5|113435.8|113385.8|113450.5|113400.5|113432.5|113382.5|17
1737012470000|2025-01-16 07:27:50|113436|113386|113433.9|113383.9|113436.5|113386.5|113432.4|113382.4|16
1737012480000|2025-01-16 07:28:00|113433.7|113383.7|113430.5|113380.5|113435.7|113394.7|113416.4|113373|19
1737012490000|2025-01-16 07:28:10|113428.8|113378.8|113422.3|113372.3|113428.8|113378.8|113416.9|113366.9|17
1737012500000|2025-01-16 07:28:20|113423.1|113373.1|113398.7|113373.7|113423.1|113373.7|113396.2|113361.4|12
1737012510000|2025-01-16 07:28:30|113400.5|113375.5|113398.5|113373.5|113400.5|113375.5|113392.1|113367.1|18
1737012520000|2025-01-16 07:28:40|113397.7|113372.7|113399.4|113374.4|113399.4|113374.4|113397.7|113372.7|6
1737012530000|2025-01-16 07:28:50|113398.8|113373.8|113401|113376|113401|113376|113398.8|113373.8|5
1737012540000|2025-01-16 07:29:00|113401.2|113376.2|113412.9|113387.9|113413.6|113388.6|113400.3|113375.3|12
1737012550000|2025-01-16 07:29:10|113412.5|113387.5|113409.7|113384.7|113412.9|113387.9|113409.7|113384.7|6
1737012560000|2025-01-16 07:29:20|113409.1|113384.1|113407.5|113382.5|113409.1|113384.1|113405.5|113380.5|16
1737012570000|2025-01-16 07:29:30|113407.1|113382.1|113410|113385|113412.4|113387.4|113399.6|113374.6|21
1737012580000|2025-01-16 07:29:40|113409.2|113384.2|113407.9|113382.9|113409.8|113384.8|113407.8|113382.8|9
1737012590000|2025-01-16 07:29:50|113406.7|113381.7|113403.8|113378.8|113406.7|113381.7|113403.8|113378.8|7
1737012600000|2025-01-16 07:30:00|113402.6|113377.6|113394.9|113369.9|113402.6|113377.6|113393.1|113368.1|10
1737012610000|2025-01-16 07:30:10|113391.9|113366.9|113392.5|113367.5|113394.1|113369.1|113387.1|113362.1|25
1737012620000|2025-01-16 07:30:20|113391.5|113366.5|113393.7|113368.7|113393.7|113368.7|113388.2|113363.2|14
1737012630000|2025-01-16 07:30:30|113393.8|113368.8|113380.2|113355.2|113393.8|113368.8|113380.2|113355.2|20
1737012640000|2025-01-16 07:30:40|113379.4|113354.4|113367.7|113342.7|113379.4|113354.4|113360.8|113335.8|25
1737012650000|2025-01-16 07:30:50|113366.4|113341.4|113370.4|113345.4|113371.6|113346.6|113366.1|113341.1|6
1737012660000|2025-01-16 07:31:00|113371.6|113346.6|113391.3|113366.3|113392.5|113367.5|113370.3|113345.3|20
1737012670000|2025-01-16 07:31:10|113391.9|113366.9|113387.7|113362.7|113394.6|113369.6|113387.7|113362.7|11
1737012680000|2025-01-16 07:31:20|113387.8|113362.8|113372.2|113347.2|113388|113363|113372|113347|17
1737012690000|2025-01-16 07:31:30|113371.4|113346.4|113374.4|113349.4|113374.7|113349.7|113370.4|113345.4|15
1737012700000|2025-01-16 07:31:40|113375.3|113350.3|113379.9|113354.9|113382.2|113357.2|113374.8|113349.8|20
1737012710000|2025-01-16 07:31:50|113380|113355|113380.2|113355.2|113382.6|113357.6|113379.4|113354.4|7
1737012720000|2025-01-16 07:32:00|113380.4|113355.4|113388.6|113363.6|113388.6|113363.6|113380.4|113355.4|16
1737012730000|2025-01-16 07:32:10|113386.6|113361.6|113381.4|113356.4|113387.3|113362.3|113378.7|113353.7|15
1737012740000|2025-01-16 07:32:20|113380.7|113355.7|113374.7|113349.7|113380.7|113355.7|113374.7|113349.7|12
1737012750000|2025-01-16 07:32:30|113374.3|113349.3|113362.4|113337.4|113374.3|113349.3|113362.4|113337.4|15
1737012760000|2025-01-16 07:32:40|113361.9|113336.9|113365.4|113340.4|113367.3|113342.3|113360.8|113335.8|14
1737012770000|2025-01-16 07:32:50|113366.1|113341.1|113364|113339|113366.1|113341.1|113363.2|113338.2|10
1737012780000|2025-01-16 07:33:00|113363.9|113338.9|113364.9|113339.9|113364.9|113339.9|113363|113338|13
1737012790000|2025-01-16 07:33:10|113363.9|113338.9|113366.3|113341.3|113368.5|113343.5|113363.7|113338.7|10
1737012800000|2025-01-16 07:33:20|113366.1|113341.1|113359.4|113334.4|113370.9|113345.9|113358.7|113333.7|27
1737012810000|2025-01-16 07:33:30|113360.5|113335.5|113357.1|113332.1|113360.5|113335.5|113355.7|113330.7|10
1737012820000|2025-01-16 07:33:40|113356.9|113331.9|113355.2|113330.2|113357|113332|113354.3|113329.3|12
1737012830000|2025-01-16 07:33:50|113354.9|113329.9|113355|113330|113355|113330|113354.9|113329.9|2
1737012840000|2025-01-16 07:34:00|113356.2|113331.2|113364.8|113339.8|113365.5|113340.5|113356.2|113331.2|23
1737012850000|2025-01-16 07:34:10|113364|113339|113358.8|113333.8|113366|113341|113354.5|113329.5|17
1737012860000|2025-01-16 07:34:20|113359.1|113334.1|113360.2|113335.2|113363.6|113338.6|113359|113334|13
1737012870000|2025-01-16 07:34:30|113360.9|113335.9|113360.7|113335.7|113361.3|113336.3|113358.9|113333.9|26
1737012880000|2025-01-16 07:34:40|113361.5|113336.5|113380.3|113355.3|113381.1|113356.1|113361.5|113336.5|18
1737012890000|2025-01-16 07:34:50|113380.8|113355.8|113370.9|113345.9|113381.2|113356.2|113366.9|113341.9|11
1737012900000|2025-01-16 07:35:00|113369.3|113344.3|113366.9|113341.9|113369.3|113344.3|113360.1|113335.1|20
1737012910000|2025-01-16 07:35:10|113367|113342|113369.6|113344.6|113371.6|113346.6|113367|113342|8
1737012920000|2025-01-16 07:35:20|113370.2|113345.2|113379.8|113354.8|113380|113355|113370.2|113345.2|8
1737012930000|2025-01-16 07:35:30|113373.6|113348.6|113376|113351|113378.3|113353.3|113369.9|113344.9|20
1737012940000|2025-01-16 07:35:40|113375.2|113350.2|113364.9|113339.9|113377.6|113352.6|113364.3|113339.3|11
1737012950000|2025-01-16 07:35:50|113365.1|113340.1|113364.2|113339.2|113365.3|113340.3|113364|113339|6
1737012960000|2025-01-16 07:36:00|113365.1|113340.1|113366.5|113341.5|113367.7|113342.7|113365.1|113340.1|6
1737012970000|2025-01-16 07:36:10|113365.8|113340.8|113383.5|113333.5|113386.4|113344.5|113365.8|113332.2|13
1737012980000|2025-01-16 07:36:20|113383.2|113333.2|113381.9|113331.9|113385.3|113335.3|113378.3|113328.3|16
1737012990000|2025-01-16 07:36:30|113382.3|113332.3|113385.5|113335.5|113386.3|113336.3|113382.3|113332.3|13
1737013000000|2025-01-16 07:36:40|113385.3|113335.3|113378.8|113328.8|113386.3|113336.3|113378.8|113328.8|15
1737013010000|2025-01-16 07:36:50|113377.7|113327.7|113350.1|113325.1|113378.7|113335.9|113341.7|113316.7|26
1737013020000|2025-01-16 07:37:00|113347.9|113322.9|113348.9|113323.9|113349.2|113324.2|113346.7|113321.7|15
1737013030000|2025-01-16 07:37:10|113349.6|113324.6|113349.9|113324.9|113349.9|113324.9|113349.6|113324.6|2
1737013040000|2025-01-16 07:37:20|113350|113325|113343.2|113318.2|113351.2|113326.2|113340.5|113315.5|22
1737013050000|2025-01-16 07:37:30|113344.1|113319.1|113343.5|113318.5|113345.3|113320.3|113341.8|113316.8|14
1737013060000|2025-01-16 07:37:40|113343.4|113318.4|113330.6|113305.6|113344.8|113319.8|113321.2|113280.7|36
1737013070000|2025-01-16 07:37:50|113331.8|113306.8|113343.3|113318.3|113349.5|113324.5|113331.8|113306.8|24
1737013080000|2025-01-16 07:38:00|113343.4|113318.4|113339.2|113314.2|113345.4|113320.4|113339.2|113314.2|19
1737013090000|2025-01-16 07:38:10|113338.2|113313.2|113344.4|113319.4|113344.5|113319.5|113337.5|113312.5|12
1737013100000|2025-01-16 07:38:20|113345.1|113320.1|113329.8|113304.8|113346.2|113321.2|113328.1|113303.1|23
1737013110000|2025-01-16 07:38:30|113329.2|113304.2|113351.4|113326.4|113351.4|113326.4|113323.8|113298.8|31
1737013120000|2025-01-16 07:38:40|113352.1|113327.1|113371.5|113346.5|113371.5|113346.5|113351.4|113326.4|20
1737013130000|2025-01-16 07:38:50|113371.8|113346.8|113371.9|113346.9|113373.5|113348.5|113371.5|113346.5|9
1737013140000|2025-01-16 07:39:00|113371|113346|113356.3|113331.3|113371.3|113346.3|113347.3|113322.3|21
1737013150000|2025-01-16 07:39:10|113357.2|113332.2|113365.9|113340.9|113367.1|113342.1|113357.2|113332.2|24
1737013160000|2025-01-16 07:39:20|113365.5|113340.5|113384.4|113359.4|113384.4|113359.4|113365.5|113340.5|17
1737013170000|2025-01-16 07:39:30|113383.9|113358.9|113388|113363|113394.8|113369.8|113379.5|113354.5|28
1737013180000|2025-01-16 07:39:40|113388.2|113363.2|113395.8|113370.8|113395.8|113370.8|113388.2|113363.2|20
1737013190000|2025-01-16 07:39:50|113395.7|113370.7|113399.6|113374.6|113399.7|113374.7|113395.7|113370.7|9
1737013200000|2025-01-16 07:40:00|113400.7|113375.7|113415.7|113390.7|113416.9|113391.9|113399.3|113374.3|11
1737013210000|2025-01-16 07:40:10|113416.5|113391.5|113409|113384|113416.5|113391.5|113396.8|113371.8|22
1737013220000|2025-01-16 07:40:20|113409.1|113384.1|113407.2|113382.2|113411.1|113386.1|113403.4|113378.4|14
1737013230000|2025-01-16 07:40:30|113406.8|113381.8|113404.6|113379.6|113414.1|113389.1|113403.9|113378.9|11
1737013240000|2025-01-16 07:40:40|113403.3|113378.3|113402.9|113377.9|113404.9|113379.9|113402.3|113377.3|13
1737013250000|2025-01-16 07:40:50|113405.3|113380.3|113404.8|113379.8|113412.5|113387.5|113403.6|113378.6|24
1737013260000|2025-01-16 07:41:00|113405.5|113380.5|113404.6|113379.6|113405.5|113380.5|113396.9|113371.9|8
1737013270000|2025-01-16 07:41:10|113404.7|113379.7|113398.8|113373.8|113404.9|113379.9|113398.8|113373.8|12
1737013280000|2025-01-16 07:41:20|113398.6|113373.6|113399.8|113374.8|113399.8|113374.8|113396.8|113371.8|8
1737013290000|2025-01-16 07:41:30|113399.9|113374.9|113408|113383|113409.5|113384.5|113399.9|113374.9|26
1737013300000|2025-01-16 07:41:40|113407.9|113382.9|113405.6|113380.6|113409.7|113384.7|113405.2|113380.2|7
1737013310000|2025-01-16 07:41:50|113407.1|113382.1|113428.3|113403.3|113428.7|113403.7|113406.4|113381.4|25
1737013320000|2025-01-16 07:42:00|113427.5|113402.5|113416.5|113391.5|113427.5|113402.5|113414.8|113389.8|15
1737013330000|2025-01-16 07:42:10|113416.3|113391.3|113414.7|113389.7|113419.4|113394.4|113408.4|113383.4|14
1737013340000|2025-01-16 07:42:20|113415|113390|113413|113388|113415.1|113390.1|113410.3|113385.3|14
1737013350000|2025-01-16 07:42:30|113413.7|113388.7|113409.9|113384.9|113418.4|113393.4|113409.9|113384.9|16
1737013360000|2025-01-16 07:42:40|113409.3|113384.3|113412.2|113387.2|113412.2|113387.2|113408.8|113383.8|11
1737013370000|2025-01-16 07:42:50|113411.8|113386.8|113407.5|113382.5|113418.7|113393.7|113403.6|113378.6|13
1737013380000|2025-01-16 07:43:00|113406.8|113381.8|113404.9|113379.9|113406.8|113381.8|113400.5|113375.5|23
1737013390000|2025-01-16 07:43:10|113405|113380|113407.7|113382.7|113407.7|113382.7|113404.7|113379.7|8
1737013400000|2025-01-16 07:43:20|113407|113382|113406.6|113381.6|113407.3|113382.3|113405.7|113380.7|9
1737013410000|2025-01-16 07:43:30|113406.2|113381.2|113403.8|113378.8|113406.3|113381.3|113402.6|113377.6|8
1737013420000|2025-01-16 07:43:40|113405.1|113380.1|113407.7|113382.7|113408.5|113383.5|113405.1|113380.1|9
1737013430000|2025-01-16 07:43:50|113408.1|113383.1|113408.3|113383.3|113409.5|113384.5|113407.3|113382.3|9
1737013440000|2025-01-16 07:44:00|113408.1|113383.1|113408.3|113383.3|113408.3|113383.3|113408|113383|4
1737013450000|2025-01-16 07:44:10|113407.6|113382.6|113391.7|113366.7|113408.3|113383.3|113386.9|113361.9|26
1737013460000|2025-01-16 07:44:20|113392.1|113367.1|113393.3|113368.3|113395.1|113370.1|113392.1|113367.1|13
1737013470000|2025-01-16 07:44:30|113394.3|113369.3|113398.2|113373.2|113398.2|113373.2|113394.3|113369.3|6
1737013480000|2025-01-16 07:44:40|113398.4|113373.4|113399.6|113374.6|113399.8|113374.8|113398.4|113373.4|7
1737013490000|2025-01-16 07:44:50|113398.9|113373.9|113398.8|113373.8|113398.9|113373.9|113398.8|113373.8|2
1737013500000|2025-01-16 07:45:00|113397.8|113372.8|113426.7|113376.7|113426.7|113385.6|113387.9|113362.9|21
1737013510000|2025-01-16 07:45:10|113427.2|113377.2|113427.8|113402.8|113432.4|113403.7|113426|113376.7|15
1737013520000|2025-01-16 07:45:20|113427.2|113402.2|113426.2|113401.2|113428.7|113403.7|113424.1|113399.1|23
1737013530000|2025-01-16 07:45:30|113426.8|113401.8|113426.5|113401.5|113428.5|113403.5|113425.3|113400.3|21
1737013540000|2025-01-16 07:45:40|113425.6|113400.6|113411.9|113386.9|113426.5|113401.5|113410.4|113385.4|16
1737013550000|2025-01-16 07:45:50|113412|113387|113403|113378|113412|113387|113402.4|113377.4|13
1737013560000|2025-01-16 07:46:00|113403.9|113378.9|113411.3|113386.3|113411.3|113386.3|113403.3|113378.3|16
1737013570000|2025-01-16 07:46:10|113412.3|113387.3|113423.1|113398.1|113423.1|113398.1|113412.3|113387.3|25
1737013580000|2025-01-16 07:46:20|113422.4|113397.4|113420.4|113395.4|113426.3|113401.3|113420.4|113395.4|21
1737013590000|2025-01-16 07:46:30|113422.2|113397.2|113433.8|113408.8|113433.8|113408.8|113422.2|113397.2|17
1737013600000|2025-01-16 07:46:40|113433.6|113408.6|113434.1|113409.1|113435.3|113410.3|113433.6|113408.6|11
1737013610000|2025-01-16 07:46:50|113433.2|113408.2|113423.8|113398.8|113433.2|113408.2|113421.6|113396.6|24
1737013620000|2025-01-16 07:47:00|113423|113398|113420.7|113395.7|113423.2|113398.2|113417.5|113392.5|14
1737013630000|2025-01-16 07:47:10|113423.1|113398.1|113418.5|113393.5|113423.1|113398.1|113417.5|113392.5|11
1737013640000|2025-01-16 07:47:20|113418.6|113393.6|113418.5|113393.5|113421.4|113396.4|113417.2|113392.2|14
1737013650000|2025-01-16 07:47:30|113418.4|113393.4|113414.8|113389.8|113418.4|113393.4|113413.1|113388.1|28
1737013660000|2025-01-16 07:47:40|113415|113390|113413.7|113388.7|113415|113390|113412.8|113387.8|15
1737013670000|2025-01-16 07:47:50|113412.3|113387.3|113428.8|113403.8|113430.2|113405.2|113411.4|113386.4|21
1737013680000|2025-01-16 07:48:00|113429.2|113404.2|113439.9|113414.9|113440.5|113415.5|113427.4|113402.4|9
1737013690000|2025-01-16 07:48:10|113440.1|113415.1|113440.3|113415.3|113440.3|113415.3|113440.1|113415.1|2
1737013700000|2025-01-16 07:48:20|113440.2|113415.2|113433.2|113408.2|113440.2|113415.2|113431.6|113406.6|6
1737013710000|2025-01-16 07:48:30|113433.1|113408.1|113434|113409|113434.2|113409.2|113433.1|113408.1|5
1737013720000|2025-01-16 07:48:40|113433.9|113408.9|113427.1|113402.1|113436.2|113411.2|113427.1|113402.1|12
1737013730000|2025-01-16 07:48:50|113426.6|113401.6|113426.6|113401.6|113426.6|113401.6|113422.4|113397.4|7
1737013740000|2025-01-16 07:49:00|113428|113403|113406.7|113381.7|113428|113403|113406.7|113381.7|28
1737013750000|2025-01-16 07:49:10|113405.7|113380.7|113411.6|113386.6|113411.6|113386.6|113405.7|113380.7|16
1737013760000|2025-01-16 07:49:20|113411.7|113386.7|113413.4|113388.4|113414.6|113389.6|113407.8|113382.8|16
1737013770000|2025-01-16 07:49:30|113412.7|113387.7|113408.5|113383.5|113412.7|113387.7|113403.2|113378.2|24
1737013780000|2025-01-16 07:49:40|113409.2|113384.2|113400.9|113375.9|113410.4|113385.4|113399.4|113374.4|16
1737013790000|2025-01-16 07:49:50|113402.1|113377.1|113394.9|113369.9|113402.1|113377.1|113394.8|113369.8|25
1737013800000|2025-01-16 07:50:00|113395.1|113370.1|113393.3|113368.3|113399.4|113374.4|113393.3|113368.3|9
1737013810000|2025-01-16 07:50:10|113392.5|113367.5|113388.4|113363.4|113392.5|113367.5|113388.4|113363.4|11
1737013820000|2025-01-16 07:50:20|113388.7|113363.7|113381.8|113356.8|113391.2|113366.2|113380|113355|22
1737013830000|2025-01-16 07:50:30|113381.9|113356.9|113391.6|113366.6|113398.7|113373.7|113381.9|113356.9|21
1737013840000|2025-01-16 07:50:40|113392.4|113367.4|113393.4|113368.4|113393.4|113368.4|113391.5|113366.5|5
1737013850000|2025-01-16 07:50:50|113394|113369|113397|113372|113398.3|113373.3|113394|113369|16
1737013860000|2025-01-16 07:51:00|113397.5|113372.5|113397.3|113372.3|113397.5|113372.5|113396.1|113371.1|6
1737013870000|2025-01-16 07:51:10|113396.5|113371.5|113392.4|113367.4|113396.5|113371.5|113392.4|113367.4|8
1737013880000|2025-01-16 07:51:20|113391.3|113366.3|113398.2|113373.2|113398.3|113373.3|113391.3|113366.3|6
1737013890000|2025-01-16 07:51:30|113397.5|113372.5|113393.7|113368.7|113397.5|113372.5|113393.7|113368.7|5
1737013900000|2025-01-16 07:51:40|113392.2|113367.2|113387.5|113362.5|113392.2|113367.2|113385.5|113360.5|10
1737013910000|2025-01-16 07:51:50|113387.3|113362.3|113390.5|113365.5|113393.3|113368.3|113381|113356|18
1737013920000|2025-01-16 07:52:00|113389.8|113364.8|113391.7|113366.7|113391.9|113366.9|113389.8|113364.8|9
1737013930000|2025-01-16 07:52:10|113390.9|113365.9|113403.8|113378.8|113403.8|113378.8|113390.9|113365.9|17
1737013940000|2025-01-16 07:52:20|113404.2|113379.2|113391.3|113366.3|113406|113381|113389.8|113364.8|19
1737013950000|2025-01-16 07:52:30|113390|113365|113386.9|113361.9|113390|113365|113386.1|113361.1|15
1737013960000|2025-01-16 07:52:40|113386.6|113361.6|113386.8|113361.8|113387.8|113362.8|113386.3|113361.3|11
1737013970000|2025-01-16 07:52:50|113387.8|113362.8|113388|113363|113388|113363|113383.1|113358.1|11
1737013980000|2025-01-16 07:53:00|113388.8|113363.8|113393.3|113368.3|113394.3|113369.3|113388.8|113363.8|16
1737013990000|2025-01-16 07:53:10|113393.9|113368.9|113397|113372|113398.8|113373.8|113393.3|113368.3|17
1737014000000|2025-01-16 07:53:20|113394.4|113369.4|113395.6|113370.6|113398.8|113373.8|113394.4|113369.4|14
1737014010000|2025-01-16 07:53:30|113395|113370|113376.7|113351.7|113395|113370|113376.7|113351.7|22
1737014020000|2025-01-16 07:53:40|113375.6|113350.6|113379.1|113354.1|113379.1|113354.1|113372.9|113347.9|25
1737014030000|2025-01-16 07:53:50|113379|113354|113371|113346|113379.7|113354.7|113369.3|113344.3|16
1737014040000|2025-01-16 07:54:00|113372|113347|113385|113360|113385.3|113360.3|113372|113347|28
1737014050000|2025-01-16 07:54:10|113385.5|113360.5|113386.1|113361.1|113386.4|113361.4|113384.6|113359.6|8
1737014060000|2025-01-16 07:54:20|113379.8|113354.8|113374.1|113349.1|113380.6|113355.6|113373|113348|23
1737014070000|2025-01-16 07:54:30|113374.8|113349.8|113373.9|113348.9|113379.2|113354.2|113373.9|113348.9|10
1737014080000|2025-01-16 07:54:40|113374|113349|113378|113353|113378|113353|113374|113349|10
1737014090000|2025-01-16 07:54:50|113378.6|113353.6|113378.7|113353.7|113379.3|113354.3|113375.1|113350.1|11
1737014100000|2025-01-16 07:55:00|113379.3|113354.3|113380.1|113355.1|113386.5|113361.5|113379.3|113354.3|24
1737014110000|2025-01-16 07:55:10|113380|113355|113376.8|113351.8|113380.1|113355.1|113376.8|113351.8|7
1737014120000|2025-01-16 07:55:20|113377.5|113352.5|113377.8|113352.8|113377.8|113352.8|113377.5|113352.5|3
1737014130000|2025-01-16 07:55:30|113377.1|113352.1|113381.6|113356.6|113383.9|113358.9|113366.8|113341.8|26
1737014140000|2025-01-16 07:55:40|113381|113356|113388.8|113363.8|113389.2|113364.2|113381|113356|27
1737014150000|2025-01-16 07:55:50|113389.5|113364.5|113389.2|113364.2|113390.1|113365.1|113386.3|113361.3|13
1737014160000|2025-01-16 07:56:00|113388.6|113363.6|113394|113369|113394|113369|113388|113363|13
1737014170000|2025-01-16 07:56:10|113394.6|113369.6|113393.7|113368.7|113397.4|113372.4|113393.2|113368.2|18
1737014180000|2025-01-16 07:56:20|113393.2|113368.2|113407.2|113382.2|113428.2|113403.2|113393|113368|27
1737014190000|2025-01-16 07:56:30|113406.6|113381.6|113410.6|113385.6|113410.6|113385.6|113387.7|113362.7|29
1737014200000|2025-01-16 07:56:40|113411.3|113386.3|113407.3|113382.3|113414.3|113389.3|113406|113381|28
1737014210000|2025-01-16 07:56:50|113407.4|113382.4|113400.5|113375.5|113408.4|113383.4|113396.9|113371.9|11
1737014220000|2025-01-16 07:57:00|113401.5|113376.5|113396.1|113371.1|113403|113378|113396.1|113371.1|15
1737014230000|2025-01-16 07:57:10|113395.4|113370.4|113392.8|113367.8|113396.1|113371.1|113391.1|113366.1|12
1737014240000|2025-01-16 07:57:20|113393.3|113368.3|113403.3|113378.3|113405.4|113380.4|113393.3|113368.3|17
1737014250000|2025-01-16 07:57:30|113404|113379|113385.6|113360.6|113404.1|113379.1|113385.6|113360.6|33
1737014260000|2025-01-16 07:57:40|113385.7|113360.7|113382.8|113357.8|113390.5|113365.5|113381.4|113356.4|28
1737014270000|2025-01-16 07:57:50|113382.4|113357.4|113380.4|113355.4|113382.6|113357.6|113379.6|113354.6|14
1737014280000|2025-01-16 07:58:00|113381.8|113356.8|113378.5|113353.5|113384.2|113359.2|113378.5|113353.5|19
1737014290000|2025-01-16 07:58:10|113377.8|113352.8|113377.1|113352.1|113378.8|113353.8|113377.1|113352.1|15
1737014300000|2025-01-16 07:58:20|113377.3|113352.3|113374|113349|113378.3|113353.3|113373.7|113348.7|16
1737014310000|2025-01-16 07:58:30|113373.5|113348.5|113380.8|113355.8|113390.4|113365.4|113373.5|113348.5|20
1737014320000|2025-01-16 07:58:40|113380.9|113355.9|113387.4|113362.4|113390.3|113365.3|113378.5|113353.5|21
1737014330000|2025-01-16 07:58:50|113388.7|113363.7|113406.1|113381.1|113409.7|113384.7|113387.5|113362.5|28
1737014340000|2025-01-16 07:59:00|113405.4|113380.4|113417.8|113392.8|113428.6|113403.6|113403.9|113378.9|29
1737014350000|2025-01-16 07:59:10|113418.5|113393.5|113429.1|113404.1|113429.1|113404.1|113418.5|113393.5|20
1737014360000|2025-01-16 07:59:20|113435.4|113410.4|113425.4|113400.4|113435.4|113410.4|113424.5|113399.5|38
1737014370000|2025-01-16 07:59:30|113427.4|113402.4|113443.4|113418.4|113445.2|113420.2|113427.4|113402.4|22
1737014380000|2025-01-16 07:59:40|113443.3|113418.3|113455.5|113430.5|113455.5|113430.5|113441.9|113416.9|35
1737014390000|2025-01-16 07:59:50|113455.3|113430.3|113460.8|113435.8|113461.6|113436.6|113452.9|113427.9|21
1737014400000|2025-01-16 08:00:00|113460.3|113435.3|113448.8|113423.8|113460.6|113435.6|113443.6|113418.6|23
1737014410000|2025-01-16 08:00:10|113448.5|113423.5|113436.9|113411.9|113449.4|113424.4|113435|113410|23
1737014420000|2025-01-16 08:00:20|113436.2|113411.2|113434.1|113409.1|113437.8|113412.8|113428.4|113403.4|28
1737014430000|2025-01-16 08:00:30|113434.6|113409.6|113426.9|113401.9|113443.8|113418.8|113426.5|113401.5|36
1737014440000|2025-01-16 08:00:40|113423.7|113398.7|113427.4|113402.4|113428.7|113403.7|113423.7|113398.7|20
1737014450000|2025-01-16 08:00:50|113428.1|113403.1|113430.2|113405.2|113439.1|113414.1|113428.1|113403.1|37
1737014460000|2025-01-16 08:01:00|113431|113406|113431.4|113406.4|113437.7|113412.7|113430.4|113405.4|26
1737014470000|2025-01-16 08:01:10|113432.4|113407.4|113424.2|113399.2|113433.6|113408.6|113422.1|113397.1|20
1737014480000|2025-01-16 08:01:20|113425.1|113400.1|113444|113419|113451.5|113426.5|113425.1|113400.1|32
1737014490000|2025-01-16 08:01:30|113444.6|113419.6|113449.6|113424.6|113451.2|113426.2|113444.6|113419.6|24
1737014500000|2025-01-16 08:01:40|113448.8|113423.8|113449.9|113424.9|113450.8|113425.8|113448.8|113423.8|9
1737014510000|2025-01-16 08:01:50|113449.7|113424.7|113449.4|113424.4|113453.9|113428.9|113446.5|113421.5|21
1737014520000|2025-01-16 08:02:00|113448.8|113423.8|113440.4|113415.4|113449.7|113424.7|113440.4|113415.4|24
1737014530000|2025-01-16 08:02:10|113440.5|113415.5|113447.9|113422.9|113450.1|113425.1|113439|113414|8
1737014540000|2025-01-16 08:02:20|113448.5|113423.5|113465.4|113440.4|113465.4|113440.4|113448.5|113423.5|28
1737014550000|2025-01-16 08:02:30|113464.8|113439.8|113460.3|113435.3|113464.8|113439.8|113443.7|113418.7|35
1737014560000|2025-01-16 08:02:40|113460.2|113435.2|113466.7|113441.7|113467.5|113442.5|113459.5|113434.5|24
1737014570000|2025-01-16 08:02:50|113466.8|113441.8|113448.8|113423.8|113466.8|113441.8|113447.2|113422.2|27
1737014580000|2025-01-16 08:03:00|113449.2|113424.2|113465.4|113440.4|113469.2|113444.2|113449.2|113424.2|32
1737014590000|2025-01-16 08:03:10|113465.9|113440.9|113463.8|113438.8|113468.4|113443.4|113463.2|113438.2|19
1737014600000|2025-01-16 08:03:20|113464.7|113439.7|113451.7|113426.7|113465.1|113440.1|113450.3|113425.3|24
1737014610000|2025-01-16 08:03:30|113451.9|113426.9|113447.6|113422.6|113456.2|113431.2|113447.4|113422.4|20
1737014620000|2025-01-16 08:03:40|113447.4|113422.4|113438.2|113413.2|113447.4|113422.4|113434.2|113409.2|12
1737014630000|2025-01-16 08:03:50|113438.8|113413.8|113436.8|113411.8|113440.8|113415.8|113436.8|113411.8|12
1737014640000|2025-01-16 08:04:00|113435.9|113410.9|113442.2|113417.2|113445.1|113420.1|113429|113404|25
1737014650000|2025-01-16 08:04:10|113442|113417|113440.9|113415.9|113442|113417|113435.4|113410.4|19
1737014660000|2025-01-16 08:04:20|113441.8|113416.8|113437.4|113412.4|113445.4|113420.4|113436.5|113411.5|18
1737014670000|2025-01-16 08:04:30|113436.6|113411.6|113430.3|113405.3|113437.9|113412.9|113430.3|113405.3|18
1737014680000|2025-01-16 08:04:40|113429.7|113404.7|113420.1|113395.1|113431.1|113406.1|113420.1|113395.1|16
1737014690000|2025-01-16 08:04:50|113418.8|113393.8|113424.2|113399.2|113424.2|113399.2|113416.1|113391.1|16
1737014700000|2025-01-16 08:05:00|113424|113399|113450|113425|113451.3|113426.3|113421.7|113396.7|22
1737014710000|2025-01-16 08:05:10|113451.2|113426.2|113469.6|113444.6|113480.7|113455.7|113451.2|113426.2|37
1737014720000|2025-01-16 08:05:20|113469.4|113444.4|113462.1|113437.1|113469.4|113444.4|113456.5|113431.5|24
1737014730000|2025-01-16 08:05:30|113461.4|113436.4|113458.5|113433.5|113467.3|113442.3|113454.4|113429.4|23
1737014740000|2025-01-16 08:05:40|113458.7|113433.7|113457.8|113432.8|113463.5|113438.5|113455.5|113430.5|21
1737014750000|2025-01-16 08:05:50|113456.4|113431.4|113458.1|113433.1|113459.5|113434.5|113453.2|113428.2|16
1737014760000|2025-01-16 08:06:00|113458.9|113433.9|113459.8|113434.8|113460.4|113435.4|113456.9|113431.9|18
1737014770000|2025-01-16 08:06:10|113459|113434|113453.7|113428.7|113459|113434|113453.7|113428.7|9
1737014780000|2025-01-16 08:06:20|113453.6|113428.6|113460.2|113435.2|113462.6|113437.6|113453.6|113428.6|18
1737014790000|2025-01-16 08:06:30|113459.6|113434.6|113448.1|113423.1|113459.6|113434.6|113448.1|113423.1|16
1737014800000|2025-01-16 08:06:40|113452|113427|113454.4|113429.4|113454.4|113429.4|113446.5|113421.5|15
1737014810000|2025-01-16 08:06:50|113456.6|113431.6|113458.3|113433.3|113458.3|113433.3|113455.4|113430.4|15
1737014820000|2025-01-16 08:07:00|113459.3|113434.3|113453.8|113428.8|113459.6|113434.6|113453.8|113428.8|9
1737014830000|2025-01-16 08:07:10|113453.9|113428.9|113444.6|113419.6|113453.9|113428.9|113444.6|113419.6|7
1737014840000|2025-01-16 08:07:20|113445.7|113420.7|113452.9|113427.9|113455.1|113430.1|113445.7|113420.7|7
1737014850000|2025-01-16 08:07:30|113455.5|113430.5|113456.9|113431.9|113460.7|113435.7|113455.2|113430.2|16
1737014860000|2025-01-16 08:07:40|113454.7|113429.7|113460.3|113435.3|113461.9|113436.9|113454.7|113429.7|12
1737014870000|2025-01-16 08:07:50|113460.2|113435.2|113471.2|113446.2|113471.2|113446.2|113459.9|113434.9|10
1737014880000|2025-01-16 08:08:00|113469.4|113444.4|113463.3|113438.3|113469.9|113444.9|113463.3|113438.3|10
1737014890000|2025-01-16 08:08:10|113463.7|113438.7|113461|113436|113464.1|113439.1|113460.6|113435.6|10
1737014900000|2025-01-16 08:08:20|113461.1|113436.1|113454.9|113429.9|113461.2|113436.2|113447.5|113422.5|13
1737014910000|2025-01-16 08:08:30|113455|113430|113451.2|113426.2|113455|113430|113449.9|113424.9|7
1737014920000|2025-01-16 08:08:40|113451.4|113426.4|113452.3|113427.3|113452.3|113427.3|113451.4|113426.4|3
1737014930000|2025-01-16 08:08:50|113452|113427|113451.1|113426.1|113452.2|113427.2|113451.1|113426.1|6
1737014940000|2025-01-16 08:09:00|113451.2|113426.2|113450.9|113425.9|113451.2|113426.2|113450.9|113425.9|4
1737014950000|2025-01-16 08:09:10|113450.8|113425.8|113450.8|113425.8|113450.8|113425.8|113450.8|113425.8|1
1737014960000|2025-01-16 08:09:20|113451.7|113426.7|113445.7|113420.7|113452.5|113427.5|113444|113419|9
1737014970000|2025-01-16 08:09:30|113445.2|113420.2|113434.9|113409.9|113445.2|113420.2|113434.9|113409.9|8
1737014980000|2025-01-16 08:09:40|113434.8|113409.8|113435.4|113410.4|113435.5|113410.5|113434.8|113409.8|4
1737014990000|2025-01-16 08:09:50|113435.3|113410.3|113438.7|113413.7|113439|113414|113435.3|113410.3|15
1737015000000|2025-01-16 08:10:00|113438.1|113413.1|113474.8|113449.8|113476.5|113451.5|113423.8|113398.8|38
1737015010000|2025-01-16 08:10:10|113474.3|113449.3|113474|113449|113476.7|113451.7|113471.1|113446.1|27
1737015020000|2025-01-16 08:10:20|113473.6|113448.6|113472.9|113447.9|113473.6|113448.6|113470.4|113445.4|14
1737015030000|2025-01-16 08:10:30|113473.4|113448.4|113485.3|113460.3|113486.3|113461.3|113472.9|113447.9|14
1737015040000|2025-01-16 08:10:40|113487.1|113462.1|113486.6|113461.6|113487.7|113462.7|113484.1|113459.1|10
1737015050000|2025-01-16 08:10:50|113485.7|113460.7|113497.2|113472.2|113497.2|113472.2|113484.9|113459.9|16
1737015060000|2025-01-16 08:11:00|113502.5|113477.5|113501.6|113476.6|113507.2|113482.2|113499.5|113474.5|23
1737015070000|2025-01-16 08:11:10|113500.1|113475.1|113491.8|113466.8|113500.7|113475.7|113490.5|113465.5|25
1737015080000|2025-01-16 08:11:20|113491.9|113466.9|113486.8|113461.8|113494.9|113469.9|113484.6|113459.6|19
1737015090000|2025-01-16 08:11:30|113486.9|113461.9|113486.7|113461.7|113491|113466|113484.4|113459.4|19
1737015100000|2025-01-16 08:11:40|113484.1|113459.1|113491.9|113466.9|113491.9|113466.9|113483.5|113458.5|20
1737015110000|2025-01-16 08:11:50|113490.9|113465.9|113513.7|113488.7|113513.7|113488.7|113482.2|113457.2|15
1737015120000|2025-01-16 08:12:00|113514.3|113489.3|113507.9|113482.9|113514.3|113489.3|113505.5|113480.5|11
1737015130000|2025-01-16 08:12:10|113506.5|113481.5|113495.8|113470.8|113514.4|113489.4|113493.1|113468.1|22
1737015140000|2025-01-16 08:12:20|113495|113470|113495.4|113470.4|113497.5|113472.5|113491.3|113466.3|15
1737015150000|2025-01-16 08:12:30|113495.7|113470.7|113492.2|113467.2|113499.4|113474.4|113486.3|113461.3|23
1737015160000|2025-01-16 08:12:40|113492.5|113467.5|113504.6|113479.6|113504.6|113479.6|113492.2|113467.2|16
1737015170000|2025-01-16 08:12:50|113503.2|113478.2|113490.5|113465.5|113503.7|113478.7|113488.2|113463.2|26
1737015180000|2025-01-16 08:13:00|113489|113464|113490.8|113465.8|113499.2|113474.2|113488.3|113463.3|25
1737015190000|2025-01-16 08:13:10|113491.9|113466.9|113498.2|113473.2|113498.2|113473.2|113491.9|113466.9|18
1737015200000|2025-01-16 08:13:20|113495.8|113470.8|113500.5|113475.5|113501.8|113476.8|113495.8|113470.8|9
1737015210000|2025-01-16 08:13:30|113501.4|113476.4|113502|113477|113507|113482|113501.4|113476.4|15
1737015220000|2025-01-16 08:13:40|113501|113476|113530.6|113505.6|113530.6|113505.6|113501|113476|10
1737015230000|2025-01-16 08:13:50|113529.5|113504.5|113535.2|113510.2|113537.2|113512.2|113513.2|113488.2|28
1737015240000|2025-01-16 08:14:00|113536|113511|113542.9|113517.9|113542.9|113517.9|113536|113511|12
1737015250000|2025-01-16 08:14:10|113543.8|113518.8|113554.7|113529.7|113555.7|113530.7|113543.8|113518.8|19
1737015260000|2025-01-16 08:14:20|113554.6|113529.6|113560.9|113535.9|113560.9|113535.9|113551.6|113526.6|13
1737015270000|2025-01-16 08:14:30|113560.3|113535.3|113577.7|113552.7|113577.8|113552.8|113558|113533|24
1737015280000|2025-01-16 08:14:40|113576.8|113551.8|113590.8|113565.8|113595.1|113570.1|113575.4|113550.4|31
1737015290000|2025-01-16 08:14:50|113590|113565|113602.2|113577.2|113603.3|113578.3|113590|113565|23
1737015300000|2025-01-16 08:15:00|113603|113578|113582.3|113557.3|113603|113578|113577|113552|39
1737015310000|2025-01-16 08:15:10|113581.4|113556.4|113601|113576|113606.3|113581.3|113580.4|113555.4|43
1737015320000|2025-01-16 08:15:20|113601.2|113576.2|113602.6|113577.6|113605.6|113580.6|113600.9|113575.9|29
1737015330000|2025-01-16 08:15:30|113603.8|113578.8|113604|113554|113607.5|113578.8|113589.8|113553.7|30
1737015340000|2025-01-16 08:15:40|113604.8|113554.8|113592|113542|113604.8|113554.8|113586|113536|30
1737015350000|2025-01-16 08:15:50|113591.9|113541.9|113584.1|113534.1|113592.3|113542.3|113584.1|113534.1|21
1737015360000|2025-01-16 08:16:00|113586.1|113536.1|113586.2|113536.2|113591.4|113546.3|113570.2|113534.1|31
1737015370000|2025-01-16 08:16:10|113586.1|113536.1|113585.3|113535.3|113587.7|113537.7|113580.5|113530.5|19
1737015380000|2025-01-16 08:16:20|113585.6|113535.6|113607.4|113557.4|113609.5|113559.5|113583.6|113533.6|23
1737015390000|2025-01-16 08:16:30|113608.1|113558.1|113615.1|113565.1|113616.7|113566.7|113608.1|113558.1|16
1737015400000|2025-01-16 08:16:40|113616|113566|113615.3|113565.3|113617|113567|113614.9|113564.9|9
1737015410000|2025-01-16 08:16:50|113613.9|113563.9|113622.1|113572.1|113622.1|113572.1|113608.1|113558.1|12
1737015420000|2025-01-16 08:17:00|113621.1|113571.1|113611.9|113561.9|113623|113573|113602.9|113552.9|17
1737015430000|2025-01-16 08:17:10|113611.3|113561.3|113617|113567|113617|113567|113611.3|113561.3|11
1737015440000|2025-01-16 08:17:20|113616.6|113566.6|113628.4|113578.4|113629.3|113579.3|113615.6|113565.6|24
1737015450000|2025-01-16 08:17:30|113630.9|113580.9|113636.9|113586.9|113637|113587|113628.9|113578.9|21
1737015460000|2025-01-16 08:17:40|113636|113586|113644.5|113594.5|113649.1|113612.1|113633.2|113584.4|36
1737015470000|2025-01-16 08:17:50|113645.2|113595.2|113642.6|113592.6|113655.5|113605.5|113639.4|113589.4|28
1737015480000|2025-01-16 08:18:00|113640.5|113590.5|113640.2|113590.2|113644.2|113599.8|113624.8|113585.2|30
1737015490000|2025-01-16 08:18:10|113639.8|113589.8|113630.3|113580.3|113641.6|113596.2|113621.2|113580.3|26
1737015500000|2025-01-16 08:18:20|113629.3|113579.3|113625.6|113575.6|113629.7|113579.7|113620.9|113570.9|28
1737015510000|2025-01-16 08:18:30|113624.5|113574.5|113624.5|113574.5|113632.6|113582.6|113621.9|113571.9|18
1737015520000|2025-01-16 08:18:40|113622.9|113572.9|113612.6|113587.6|113627.7|113591.6|113612.6|113568.6|26
1737015530000|2025-01-16 08:18:50|113612|113587|113622.5|113597.5|113623.7|113598.7|113609|113584|16
1737015540000|2025-01-16 08:19:00|113620.2|113595.2|113636.7|113586.7|113636.7|113602.4|113620.2|113586.7|18
1737015550000|2025-01-16 08:19:10|113639.1|113589.1|113616.8|113591.8|113639.1|113599.9|113615.6|113579.1|25
1737015560000|2025-01-16 08:19:20|113616.6|113591.6|113615.5|113590.5|113616.7|113591.7|113615.5|113590.5|5
1737015570000|2025-01-16 08:19:30|113615.3|113590.3|113606.4|113581.4|113624.7|113592.1|113602.2|113570.5|25
1737015580000|2025-01-16 08:19:40|113597.7|113572.7|113595.5|113570.5|113599.4|113574.4|113591.7|113566.7|20
1737015590000|2025-01-16 08:19:50|113596.1|113571.1|113606.3|113556.3|113607.9|113571.8|113590.5|113554.2|23
1737015600000|2025-01-16 08:20:00|113606.5|113556.5|113599.7|113574.7|113606.7|113579|113591.2|113552.5|32
1737015610000|2025-01-16 08:20:10|113598.4|113573.4|113587.7|113562.7|113598.4|113573.4|113587.7|113562.7|25
1737015620000|2025-01-16 08:20:20|113587.1|113562.1|113586|113561|113594.7|113562.1|113575.9|113535.5|23
1737015630000|2025-01-16 08:20:30|113586.5|113561.5|113570.7|113545.7|113590.4|113565.4|113570.7|113545.7|21
1737015640000|2025-01-16 08:20:40|113569.5|113544.5|113569|113544|113576.5|113551.5|113568.9|113543.9|19
1737015650000|2025-01-16 08:20:50|113568.7|113543.7|113564.2|113539.2|113568.7|113543.7|113553.5|113528.5|25
1737015660000|2025-01-16 08:21:00|113565.9|113540.9|113556.4|113531.4|113567.4|113542.4|113556.4|113531.4|13
1737015670000|2025-01-16 08:21:10|113557.3|113532.3|113542.7|113517.7|113557.6|113532.6|113542.7|113517.7|27
1737015680000|2025-01-16 08:21:20|113542.9|113517.9|113539.8|113514.8|113551.9|113526.9|113536.7|113511.7|32
1737015690000|2025-01-16 08:21:30|113539.1|113514.1|113534.1|113509.1|113539.8|113514.8|113527.4|113502.4|35
1737015700000|2025-01-16 08:21:40|113534.4|113509.4|113540.6|113515.6|113541.6|113516.6|113533|113508|26
1737015710000|2025-01-16 08:21:50|113540|113515|113523.4|113498.4|113540|113515|113523.4|113498.4|27
1737015720000|2025-01-16 08:22:00|113523.8|113498.8|113521.8|113496.8|113523.8|113498.8|113520|113495|12
1737015730000|2025-01-16 08:22:10|113521.6|113496.6|113522|113497|113522.4|113497.4|113520.4|113495.4|11
1737015740000|2025-01-16 08:22:20|113520.5|113495.5|113530.6|113505.6|113530.6|113505.6|113520.3|113495.3|12
1737015750000|2025-01-16 08:22:30|113530.8|113505.8|113527.9|113502.9|113531|113506|113521.9|113496.9|21
1737015760000|2025-01-16 08:22:40|113528.1|113503.1|113547.6|113522.6|113552.6|113527.6|113526.3|113501.3|24
1737015770000|2025-01-16 08:22:50|113549.2|113524.2|113540.7|113515.7|113549.7|113524.7|113540|113515|18
1737015780000|2025-01-16 08:23:00|113541.4|113516.4|113543.3|113518.3|113544.9|113519.9|113540|113515|13
1737015790000|2025-01-16 08:23:10|113542.3|113517.3|113537.8|113512.8|113542.3|113517.3|113537.8|113512.8|14
1737015800000|2025-01-16 08:23:20|113539.2|113514.2|113537.6|113512.6|113540|113515|113537.1|113512.1|10
1737015810000|2025-01-16 08:23:30|113536.9|113511.9|113539.3|113514.3|113546.2|113521.2|113536.6|113511.6|13
1737015820000|2025-01-16 08:23:40|113538.9|113513.9|113537|113512|113539.5|113514.5|113537|113512|10
1737015830000|2025-01-16 08:23:50|113537.7|113512.7|113563.4|113538.4|113564|113539|113537.7|113512.7|31
1737015840000|2025-01-16 08:24:00|113564.2|113539.2|113560.3|113535.3|113578.5|113553.5|113558.1|113533.1|14
1737015850000|2025-01-16 08:24:10|113558.2|113533.2|113572.7|113547.7|113572.7|113547.7|113558.2|113533.2|34
1737015860000|2025-01-16 08:24:20|113573.1|113548.1|113563.6|113538.6|113573.2|113548.2|113561.9|113536.9|21
1737015870000|2025-01-16 08:24:30|113559.8|113534.8|113559.4|113534.4|113564.2|113539.2|113555.4|113530.4|32
1737015880000|2025-01-16 08:24:40|113558.7|113533.7|113561.4|113536.4|113561.4|113536.4|113557.4|113532.4|9
1737015890000|2025-01-16 08:24:50|113560.1|113535.1|113553.8|113528.8|113561.1|113536.1|113550.2|113525.2|10
1737015900000|2025-01-16 08:25:00|113552.6|113527.6|113552.6|113527.6|113552.6|113527.6|113547|113522|18
1737015910000|2025-01-16 08:25:10|113553.4|113528.4|113558.6|113533.6|113558.9|113533.9|113553.4|113528.4|12
1737015920000|2025-01-16 08:25:20|113557.7|113532.7|113560|113535|113560|113535|113553.7|113528.7|11
1737015930000|2025-01-16 08:25:30|113559.8|113534.8|113559|113534|113561|113536|113558.2|113533.2|21
1737015940000|2025-01-16 08:25:40|113559.6|113534.6|113555.9|113530.9|113559.6|113534.6|113554.4|113529.4|15
1737015950000|2025-01-16 08:25:50|113555.5|113530.5|113553.7|113528.7|113559.2|113534.2|113553.2|113528.2|13
1737015960000|2025-01-16 08:26:00|113554.5|113529.5|113560|113535|113566.5|113541.5|113554.5|113529.5|23
1737015970000|2025-01-16 08:26:10|113561.5|113536.5|113562.1|113537.1|113566.6|113541.6|113561.5|113536.5|19
1737015980000|2025-01-16 08:26:20|113563.1|113538.1|113568.1|113543.1|113569.5|113544.5|113563.1|113538.1|17
1737015990000|2025-01-16 08:26:30|113568|113543|113581.4|113556.4|113581.4|113556.4|113568|113543|17
1737016000000|2025-01-16 08:26:40|113582|113557|113595.1|113570.1|113600.5|113575.5|113582|113557|21
1737016010000|2025-01-16 08:26:50|113596|113571|113607.1|113582.1|113610.3|113585.3|113596|113571|26
1737016020000|2025-01-16 08:27:00|113606.9|113581.9|113600.1|113575.1|113606.9|113581.9|113599|113574|12
1737016030000|2025-01-16 08:27:10|113599.2|113574.2|113607|113582|113607.7|113582.7|113598.6|113573.6|13
1737016040000|2025-01-16 08:27:20|113607.7|113582.7|113617.9|113592.9|113618.9|113593.9|113607.7|113582.7|17
1737016050000|2025-01-16 08:27:30|113618.6|113593.6|113619.3|113594.3|113620|113595|113617.9|113592.9|11
1737016060000|2025-01-16 08:27:40|113618.3|113593.3|113625|113600|113625.6|113600.6|113616.8|113591.8|17
1737016070000|2025-01-16 08:27:50|113625.3|113600.3|113619.7|113594.7|113625.3|113600.3|113618.6|113593.6|9
1737016080000|2025-01-16 08:28:00|113617.3|113592.3|113619|113594|113619.6|113594.6|113617.3|113592.3|13
1737016090000|2025-01-16 08:28:10|113617.7|113592.7|113640.6|113615.6|113647.2|113622.2|113617.7|113592.7|33
1737016100000|2025-01-16 08:28:20|113638.9|113613.9|113636.6|113611.6|113638.9|113613.9|113632.6|113607.6|39
1737016110000|2025-01-16 08:28:30|113634.8|113609.8|113640|113615|113643.4|113618.4|113632.6|113607.6|26
1737016120000|2025-01-16 08:28:40|113642.5|113617.5|113643.2|113618.2|113644.6|113619.6|113638.1|113613.1|21
1737016130000|2025-01-16 08:28:50|113643.9|113618.9|113636.2|113611.2|113648.7|113623.7|113636.2|113611.2|18
1737016140000|2025-01-16 08:29:00|113637.2|113612.2|113630.5|113605.5|113643.1|113618.1|113630.5|113605.5|26
1737016150000|2025-01-16 08:29:10|113629.7|113604.7|113635.3|113610.3|113635.3|113610.3|113629.6|113604.6|8
1737016160000|2025-01-16 08:29:20|113634.6|113609.6|113630.3|113605.3|113634.6|113609.6|113630.3|113605.3|11
1737016170000|2025-01-16 08:29:30|113631.2|113606.2|113643.9|113618.9|113643.9|113618.9|113630.3|113605.3|18
1737016180000|2025-01-16 08:29:40|113644|113619|113640.7|113615.7|113645.6|113620.6|113639.1|113614.1|12
1737016190000|2025-01-16 08:29:50|113640.2|113615.2|113645.3|113620.3|113645.3|113620.3|113638.7|113613.7|18
1737016200000|2025-01-16 08:30:00|113646.1|113621.1|113655.7|113630.7|113656.6|113631.6|113643.1|113618.1|27
1737016210000|2025-01-16 08:30:10|113653.2|113628.2|113651.8|113626.8|113658.3|113633.3|113648|113623|30
1737016220000|2025-01-16 08:30:20|113652.2|113627.2|113646.6|113621.6|113654.4|113629.4|113646.6|113621.6|18
1737016230000|2025-01-16 08:30:30|113647.4|113622.4|113648.9|113623.9|113658.4|113633.4|113647.3|113622.3|29
1737016240000|2025-01-16 08:30:40|113649.2|113624.2|113649.3|113624.3|113651.4|113626.4|113649|113624|16
1737016250000|2025-01-16 08:30:50|113649.2|113624.2|113650.9|113625.9|113659.9|113634.9|113649.2|113624.2|27
1737016260000|2025-01-16 08:31:00|113651.5|113626.5|113677.5|113652.5|113677.5|113652.5|113651.5|113626.5|26
1737016270000|2025-01-16 08:31:10|113678.4|113653.4|113683.3|113658.3|113695.8|113670.8|113678.4|113653.4|37
1737016280000|2025-01-16 08:31:20|113682.5|113657.5|113733.6|113708.6|113737.2|113712.2|113681.4|113656.4|57
1737016290000|2025-01-16 08:31:30|113733.5|113708.5|113741|113716|113741|113716|113728.4|113703.4|43
1737016300000|2025-01-16 08:31:40|113742.4|113717.4|113752.5|113727.5|113753.8|113728.8|113740.8|113715.8|45
1737016310000|2025-01-16 08:31:50|113750|113725|113748.4|113723.4|113753.3|113728.3|113747.8|113722.8|36
1737016320000|2025-01-16 08:32:00|113749.4|113724.4|113734.5|113709.5|113761.7|113736.7|113730.4|113705.4|41
1737016330000|2025-01-16 08:32:10|113735.7|113710.7|113741|113716|113746.5|113721.5|113733.8|113708.8|24
1737016340000|2025-01-16 08:32:20|113740.9|113715.9|113749.7|113724.7|113749.7|113724.7|113740.9|113715.9|16
1737016350000|2025-01-16 08:32:30|113750.4|113725.4|113736|113711|113750.4|113725.4|113736|113711|22
1737016360000|2025-01-16 08:32:40|113735.6|113710.6|113735.1|113710.1|113741|113716|113733.3|113708.3|17
1737016370000|2025-01-16 08:32:50|113733.8|113708.8|113741.9|113716.9|113741.9|113716.9|113730.6|113705.6|23
1737016380000|2025-01-16 08:33:00|113743.1|113718.1|113742.5|113717.5|113749.3|113724.3|113741.5|113716.5|23
1737016390000|2025-01-16 08:33:10|113743.2|113718.2|113747.6|113722.6|113748.5|113723.5|113742.8|113717.8|19
1737016400000|2025-01-16 08:33:20|113748.2|113723.2|113735.2|113710.2|113748.2|113723.2|113732.6|113707.6|28
1737016410000|2025-01-16 08:33:30|113734.2|113709.2|113737.5|113712.5|113737.5|113712.5|113731.9|113706.9|24
1737016420000|2025-01-16 08:33:40|113738.3|113713.3|113734.7|113709.7|113739.2|113714.2|113734.6|113709.6|22
1737016430000|2025-01-16 08:33:50|113733.7|113708.7|113731.3|113706.3|113741.1|113716.1|113731.3|113706.3|19
1737016440000|2025-01-16 08:34:00|113731.4|113706.4|113726.9|113701.9|113735.9|113710.9|113726.2|113701.2|13
1737016450000|2025-01-16 08:34:10|113725.9|113700.9|113723.3|113698.3|113726.3|113701.3|113722.5|113697.5|14
1737016460000|2025-01-16 08:34:20|113724.1|113699.1|113715.6|113690.6|113724.7|113699.7|113714.9|113689.9|27
1737016470000|2025-01-16 08:34:30|113714.7|113689.7|113702.4|113677.4|113714.7|113689.7|113702.4|113677.4|19
1737016480000|2025-01-16 08:34:40|113700.8|113675.8|113691.9|113666.9|113700.8|113675.8|113691.6|113666.6|23
1737016490000|2025-01-16 08:34:50|113690.5|113665.5|113685.1|113660.1|113691.4|113666.4|113678.5|113653.5|24
1737016500000|2025-01-16 08:35:00|113684.3|113659.3|113673.6|113648.6|113684.3|113659.3|113673.6|113648.6|21
1737016510000|2025-01-16 08:35:10|113674.5|113649.5|113680.3|113655.3|113681.2|113656.2|113665.8|113640.8|29
1737016520000|2025-01-16 08:35:20|113681.2|113656.2|113661.8|113636.8|113681.2|113656.2|113650.7|113625.7|33
1737016530000|2025-01-16 08:35:30|113660|113635|113652.9|113627.9|113665.2|113640.2|113652.7|113627.7|24
1737016540000|2025-01-16 08:35:40|113653|113628|113659.6|113634.6|113665.7|113640.7|113653|113628|23
1737016550000|2025-01-16 08:35:50|113659|113634|113654.8|113629.8|113659|113634|113653.5|113628.5|21
1737016560000|2025-01-16 08:36:00|113655.1|113630.1|113650.2|113625.2|113655.1|113630.1|113642.6|113617.6|18
1737016570000|2025-01-16 08:36:10|113649.3|113624.3|113645.6|113620.6|113649.3|113624.3|113639|113614|22
1737016580000|2025-01-16 08:36:20|113644.7|113619.7|113636.3|113611.3|113644.7|113619.7|113635.1|113610.1|25
1737016590000|2025-01-16 08:36:30|113637.5|113612.5|113635.2|113610.2|113637.5|113612.5|113633.6|113608.6|20
1737016600000|2025-01-16 08:36:40|113635.4|113610.4|113646|113621|113646|113621|113633|113608|30
1737016610000|2025-01-16 08:36:50|113645.3|113620.3|113637.3|113612.3|113645.3|113620.3|113637.3|113612.3|16
1737016620000|2025-01-16 08:37:00|113638|113613|113630.1|113605.1|113639.2|113614.2|113630|113605|19
1737016630000|2025-01-16 08:37:10|113631.4|113606.4|113630.9|113605.9|113631.5|113606.5|113628|113603|8
1737016640000|2025-01-16 08:37:20|113631|113606|113630.8|113605.8|113636.4|113611.4|113627.3|113602.3|24
1737016650000|2025-01-16 08:37:30|113630.7|113605.7|113629.7|113604.7|113630.7|113605.7|113627.4|113602.4|24
1737016660000|2025-01-16 08:37:40|113629.8|113604.8|113625.2|113600.2|113629.8|113604.8|113617.9|113592.9|16
1737016670000|2025-01-16 08:37:50|113626.2|113601.2|113623.3|113598.3|113630.2|113605.2|113621.1|113596.1|19
1737016680000|2025-01-16 08:38:00|113623.5|113598.5|113635.3|113610.3|113637.2|113612.2|113623.5|113598.5|28
1737016690000|2025-01-16 08:38:10|113634.2|113609.2|113633.3|113608.3|113636.4|113611.4|113626.1|113601.1|16
1737016700000|2025-01-16 08:38:20|113632.6|113607.6|113635.4|113610.4|113635.4|113610.4|113631.4|113606.4|11
1737016710000|2025-01-16 08:38:30|113634.5|113609.5|113635.6|113610.6|113635.9|113610.9|113634.5|113609.5|8
1737016720000|2025-01-16 08:38:40|113636.4|113611.4|113623.7|113598.7|113639.8|113614.8|113623.7|113598.7|12
1737016730000|2025-01-16 08:38:50|113623|113598|113612.7|113587.7|113625.2|113600.2|113612.7|113587.7|20
1737016740000|2025-01-16 08:39:00|113613.3|113588.3|113615.2|113590.2|113620.5|113595.5|113612.7|113587.7|26
1737016750000|2025-01-16 08:39:10|113616.1|113591.1|113625.4|113600.4|113627.7|113602.7|113616.1|113591.1|21
1737016760000|2025-01-16 08:39:20|113623|113598|113624.6|113599.6|113633.1|113608.1|113622.1|113597.1|23
1737016770000|2025-01-16 08:39:30|113626.7|113601.7|113629.3|113604.3|113629.8|113604.8|113621.9|113596.9|16
1737016780000|2025-01-16 08:39:40|113628.8|113603.8|113620.9|113595.9|113629.5|113604.5|113620.9|113595.9|19
1737016790000|2025-01-16 08:39:50|113621|113596|113622.8|113597.8|113626.2|113601.2|113620.9|113595.9|20
1737016800000|2025-01-16 08:40:00|113626.2|113601.2|113622.8|113597.8|113626.2|113601.2|113618.6|113593.6|23
1737016810000|2025-01-16 08:40:10|113624.4|113599.4|113617.2|113592.2|113631.7|113606.7|113616.1|113591.1|21
1737016820000|2025-01-16 08:40:20|113617.3|113592.3|113613.3|113588.3|113618.2|113593.2|113612.4|113587.4|22
1737016830000|2025-01-16 08:40:30|113613.2|113588.2|113619.8|113594.8|113621.8|113596.8|113612.6|113587.6|31
1737016840000|2025-01-16 08:40:40|113619.5|113594.5|113620|113595|113620|113595|113615.3|113590.3|17
1737016850000|2025-01-16 08:40:50|113624.4|113599.4|113617.5|113592.5|113631.2|113606.2|113616.7|113591.7|26
1737016860000|2025-01-16 08:41:00|113618.5|113593.5|113611.3|113586.3|113621.5|113596.5|113611.3|113586.3|18
1737016870000|2025-01-16 08:41:10|113610.3|113585.3|113597|113572|113612.1|113587.1|113597|113572|28
1737016880000|2025-01-16 08:41:20|113597.9|113572.9|113593.8|113568.8|113599.3|113574.3|113593.8|113568.8|23
1737016890000|2025-01-16 08:41:30|113592.9|113567.9|113598|113573|113602.4|113577.4|113590.6|113565.6|27
1737016900000|2025-01-16 08:41:40|113598.2|113573.2|113609|113584|113609|113584|113598|113573|11
1737016910000|2025-01-16 08:41:50|113608.3|113583.3|113607.1|113582.1|113609|113584|113606.4|113581.4|10
1737016920000|2025-01-16 08:42:00|113606.4|113581.4|113621.3|113596.3|113629.7|113604.7|113606.4|113581.4|29
1737016930000|2025-01-16 08:42:10|113620.5|113595.5|113604.4|113579.4|113620.5|113595.5|113604.4|113579.4|12
1737016940000|2025-01-16 08:42:20|113605.3|113580.3|113608.1|113583.1|113609.1|113584.1|113602.9|113577.9|15
1737016950000|2025-01-16 08:42:30|113599.2|113574.2|113595.5|113570.5|113600.4|113575.4|113595.5|113570.5|14
1737016960000|2025-01-16 08:42:40|113595.6|113570.6|113595.6|113570.6|113596.4|113571.4|113595.4|113570.4|7
1737016970000|2025-01-16 08:42:50|113595.9|113570.9|113596|113571|113598.6|113573.6|113587.6|113562.6|24
1737016980000|2025-01-16 08:43:00|113595.6|113570.6|113592.4|113567.4|113596.4|113571.4|113586.9|113561.9|20
1737016990000|2025-01-16 08:43:10|113592.6|113567.6|113593|113568|113595.4|113570.4|113591.7|113566.7|22
1737017000000|2025-01-16 08:43:20|113592.9|113567.9|113615.2|113590.2|113615.2|113590.2|113592.9|113567.9|31
1737017010000|2025-01-16 08:43:30|113615.8|113590.8|113604.5|113579.5|113617.5|113592.5|113604.3|113579.3|26
1737017020000|2025-01-16 08:43:40|113602.5|113577.5|113609.3|113584.3|113611.8|113586.8|113602.5|113577.5|31
1737017030000|2025-01-16 08:43:50|113610.5|113585.5|113608.8|113583.8|113612.1|113587.1|113607.3|113582.3|18
1737017040000|2025-01-16 08:44:00|113609.6|113584.6|113609.9|113584.9|113612.5|113587.5|113609.6|113584.6|8
1737017050000|2025-01-16 08:44:10|113610.8|113585.8|113613.5|113588.5|113616.7|113591.7|113610|113585|16
1737017060000|2025-01-16 08:44:20|113614.3|113589.3|113610|113585|113614.4|113589.4|113607.1|113582.1|14
1737017070000|2025-01-16 08:44:30|113609.5|113584.5|113610.6|113585.6|113614.4|113589.4|113609.3|113584.3|11
1737017080000|2025-01-16 08:44:40|113610.5|113585.5|113615.1|113590.1|113615.1|113590.1|113609.5|113584.5|6
1737017090000|2025-01-16 08:44:50|113615.8|113590.8|113636|113611|113636|113611|113615.8|113590.8|20
1737017100000|2025-01-16 08:45:00|113634.6|113609.6|113638.7|113613.7|113639.2|113614.2|113626.9|113601.9|21
1737017110000|2025-01-16 08:45:10|113637.7|113612.7|113643.1|113618.1|113643.6|113618.6|113625.2|113600.2|29
1737017120000|2025-01-16 08:45:20|113643.4|113618.4|113644.3|113619.3|113645.6|113620.6|113642.7|113617.7|13
1737017130000|2025-01-16 08:45:30|113643.5|113618.5|113639.7|113614.7|113644.1|113619.1|113639|113614|25
1737017140000|2025-01-16 08:45:40|113632.3|113607.3|113629.7|113604.7|113634|113609|113625.8|113600.8|20
1737017150000|2025-01-16 08:45:50|113629.3|113604.3|113636.3|113611.3|113636.6|113611.6|113628.7|113603.7|13
1737017160000|2025-01-16 08:46:00|113635.9|113610.9|113640.4|113615.4|113641.2|113616.2|113635.9|113610.9|12
1737017170000|2025-01-16 08:46:10|113641|113616|113647.1|113622.1|113647.1|113622.1|113636.5|113611.5|18
1737017180000|2025-01-16 08:46:20|113646.5|113621.5|113646.8|113621.8|113646.8|113621.8|113640.8|113615.8|10
1737017190000|2025-01-16 08:46:30|113640.8|113615.8|113641.1|113616.1|113642.2|113617.2|113640.6|113615.6|11
1737017200000|2025-01-16 08:46:40|113641.6|113616.6|113640.7|113615.7|113641.9|113616.9|113635.1|113610.1|13
1737017210000|2025-01-16 08:46:50|113640.4|113615.4|113627.9|113602.9|113640.4|113615.4|113625.9|113600.9|28
1737017220000|2025-01-16 08:47:00|113626.7|113601.7|113614.8|113589.8|113626.7|113601.7|113612.2|113587.2|22
1737017230000|2025-01-16 08:47:10|113620.4|113595.4|113620|113595|113625.1|113600.1|113620|113595|24
1737017240000|2025-01-16 08:47:20|113619.6|113594.6|113616.8|113591.8|113620|113595|113615.7|113590.7|14
1737017250000|2025-01-16 08:47:30|113617.7|113592.7|113608.9|113583.9|113617.7|113592.7|113608.9|113583.9|15
1737017260000|2025-01-16 08:47:40|113609|113584|113605.3|113580.3|113609.6|113584.6|113599.9|113574.9|18
1737017270000|2025-01-16 08:47:50|113605.2|113580.2|113604|113579|113605.2|113580.2|113604|113579|6
1737017280000|2025-01-16 08:48:00|113604.7|113579.7|113625.7|113600.7|113625.8|113600.8|113604.7|113579.7|14
1737017290000|2025-01-16 08:48:10|113626.5|113601.5|113640.5|113615.5|113642.2|113617.2|113626.4|113601.4|24
1737017300000|2025-01-16 08:48:20|113640.3|113615.3|113629.6|113604.6|113640.3|113615.3|113628.7|113603.7|21
1737017310000|2025-01-16 08:48:30|113626.1|113601.1|113635.7|113610.7|113635.8|113610.8|113625.2|113600.2|19
1737017320000|2025-01-16 08:48:40|113635.6|113610.6|113635.4|113610.4|113637.3|113612.3|113635.4|113610.4|6
1737017330000|2025-01-16 08:48:50|113636.1|113611.1|113633.4|113608.4|113637.6|113612.6|113633.4|113608.4|12
1737017340000|2025-01-16 08:49:00|113633.7|113608.7|113641.8|113616.8|113641.8|113616.8|113631.3|113606.3|17
1737017350000|2025-01-16 08:49:10|113641|113616|113639|113614|113643.3|113618.3|113639|113614|25
1737017360000|2025-01-16 08:49:20|113637.6|113612.6|113639.2|113614.2|113640.8|113615.8|113637.3|113612.3|26
1737017370000|2025-01-16 08:49:30|113639.3|113614.3|113635.7|113610.7|113639.3|113614.3|113629.6|113604.6|20
1737017380000|2025-01-16 08:49:40|113635.8|113610.8|113637.9|113612.9|113638|113613|113634.7|113609.7|12
1737017390000|2025-01-16 08:49:50|113637.6|113612.6|113634.5|113609.5|113637.8|113612.8|113631.6|113606.6|15
1737017400000|2025-01-16 08:50:00|113633.9|113608.9|113630.4|113605.4|113633.9|113608.9|113625.7|113600.7|21
1737017410000|2025-01-16 08:50:10|113637.2|113612.2|113664.4|113639.4|113669.1|113644.1|113637.2|113612.2|32
1737017420000|2025-01-16 08:50:20|113662.7|113637.7|113663.5|113638.5|113664.1|113639.1|113650.2|113625.2|36
1737017430000|2025-01-16 08:50:30|113663.7|113638.7|113661.8|113636.8|113667.2|113642.2|113661.2|113636.2|21
1737017440000|2025-01-16 08:50:40|113661.7|113636.7|113658.7|113633.7|113661.7|113636.7|113658|113633|13
1737017450000|2025-01-16 08:50:50|113658.6|113633.6|113664.2|113639.2|113665.6|113640.6|113656.5|113631.5|16
1737017460000|2025-01-16 08:51:00|113664.3|113639.3|113657.1|113632.1|113664.3|113639.3|113656.7|113631.7|19
1737017470000|2025-01-16 08:51:10|113653.8|113628.8|113644.5|113619.5|113658.5|113633.5|113637.5|113612.5|29
1737017480000|2025-01-16 08:51:20|113645.4|113620.4|113659.8|113634.8|113659.8|113634.8|113640|113615|22
1737017490000|2025-01-16 08:51:30|113660.7|113635.7|113655.1|113630.1|113667.1|113642.1|113655.1|113630.1|17
1737017500000|2025-01-16 08:51:40|113656.2|113631.2|113647.2|113622.2|113658.1|113633.1|113647.2|113622.2|18
1737017510000|2025-01-16 08:51:50|113643.3|113618.3|113633.2|113608.2|113644.7|113619.7|113632|113607|35
1737017520000|2025-01-16 08:52:00|113633.9|113608.9|113636.8|113611.8|113636.8|113611.8|113630.5|113605.5|25
1737017530000|2025-01-16 08:52:10|113636.9|113611.9|113635.1|113610.1|113636.9|113611.9|113630.4|113605.4|26
1737017540000|2025-01-16 08:52:20|113635|113610|113635.4|113610.4|113638.1|113613.1|113632.2|113607.2|20
1737017550000|2025-01-16 08:52:30|113637.7|113612.7|113634.6|113609.6|113639.6|113614.6|113634.6|113609.6|11
1737017560000|2025-01-16 08:52:40|113633.5|113608.5|113640.3|113615.3|113641.1|113616.1|113632.1|113607.1|25
1737017570000|2025-01-16 08:52:50|113640.1|113615.1|113634.3|113609.3|113640.3|113615.3|113634.3|113609.3|26
1737017580000|2025-01-16 08:53:00|113633.3|113608.3|113638.7|113613.7|113638.7|113613.7|113624.8|113599.8|26
1737017590000|2025-01-16 08:53:10|113638.1|113613.1|113638.3|113613.3|113639.5|113614.5|113637|113612|17
1737017600000|2025-01-16 08:53:20|113638.1|113613.1|113638.2|113613.2|113638.5|113613.5|113632.5|113607.5|20
1737017610000|2025-01-16 08:53:30|113638.4|113613.4|113640.6|113615.6|113641.6|113616.6|113638.4|113613.4|15
1737017620000|2025-01-16 08:53:40|113640.4|113615.4|113638.5|113613.5|113640.4|113615.4|113637.4|113612.4|11
1737017630000|2025-01-16 08:53:50|113638.6|113613.6|113642.3|113617.3|113642.3|113617.3|113635|113610|14
1737017640000|2025-01-16 08:54:00|113643.5|113618.5|113635|113610|113643.5|113618.5|113635|113610|17
1737017650000|2025-01-16 08:54:10|113637|113612|113635.7|113610.7|113637|113612|113635.1|113610.1|6
1737017660000|2025-01-16 08:54:20|113641.5|113616.5|113647.5|113622.5|113647.5|113622.5|113641.5|113616.5|15
1737017670000|2025-01-16 08:54:30|113647.8|113622.8|113640.6|113615.6|113648.2|113623.2|113640.6|113615.6|11
1737017680000|2025-01-16 08:54:40|113643.7|113618.7|113630.2|113605.2|113646.1|113621.1|113630.2|113605.2|30
1737017690000|2025-01-16 08:54:50|113634.3|113609.3|113630.8|113605.8|113634.4|113609.4|113628.1|113603.1|26
1737017700000|2025-01-16 08:55:00|113630.7|113605.7|113634.1|113609.1|113634.8|113609.8|113630|113605|15
1737017710000|2025-01-16 08:55:10|113635.3|113610.3|113639.9|113614.9|113642.4|113617.4|113633.7|113608.7|17
1737017720000|2025-01-16 08:55:20|113642.6|113617.6|113637.9|113612.9|113642.6|113617.6|113637.6|113612.6|13
1737017730000|2025-01-16 08:55:30|113640.8|113615.8|113638.3|113613.3|113643.4|113618.4|113636.9|113611.9|16
1737017740000|2025-01-16 08:55:40|113637.5|113612.5|113637.4|113612.4|113639.6|113614.6|113635.2|113610.2|17
1737017750000|2025-01-16 08:55:50|113636.3|113611.3|113634.7|113609.7|113638.4|113613.4|113631.9|113606.9|13
1737017760000|2025-01-16 08:56:00|113634.8|113609.8|113623.6|113598.6|113634.9|113609.9|113623|113598|36
1737017770000|2025-01-16 08:56:10|113626.7|113601.7|113619|113594|113629.7|113604.7|113615.4|113590.4|29
1737017780000|2025-01-16 08:56:20|113619.4|113594.4|113615.3|113590.3|113619.6|113594.6|113615.3|113590.3|14
1737017790000|2025-01-16 08:56:30|113615.4|113590.4|113621.6|113596.6|113621.8|113596.8|113615.4|113590.4|9
1737017800000|2025-01-16 08:56:40|113621.5|113596.5|113623.4|113598.4|113627.7|113602.7|113620.7|113595.7|24
1737017810000|2025-01-16 08:56:50|113622.5|113597.5|113620.7|113595.7|113622.9|113597.9|113618.7|113593.7|14
1737017820000|2025-01-16 08:57:00|113620.5|113595.5|113620.6|113595.6|113622.1|113597.1|113617.6|113592.6|19
1737017830000|2025-01-16 08:57:10|113620.7|113595.7|113623.7|113598.7|113629.2|113604.2|113620.7|113595.7|10
1737017840000|2025-01-16 08:57:20|113624.3|113599.3|113628.8|113603.8|113632.8|113607.8|113624.3|113599.3|16
1737017850000|2025-01-16 08:57:30|113627.8|113602.8|113625|113600|113627.8|113602.8|113619.6|113594.6|11
1737017860000|2025-01-16 08:57:40|113624.9|113599.9|113609.2|113584.2|113625.6|113600.6|113607.7|113582.7|31
1737017870000|2025-01-16 08:57:50|113610.7|113585.7|113600.5|113575.5|113610.7|113585.7|113600.5|113575.5|24
1737017880000|2025-01-16 08:58:00|113601|113576|113597.7|113572.7|113603.3|113578.3|113597.7|113572.7|17
1737017890000|2025-01-16 08:58:10|113597.4|113572.4|113604.3|113579.3|113604.3|113579.3|113596.1|113571.1|17
1737017900000|2025-01-16 08:58:20|113605.1|113580.1|113609.4|113584.4|113616.6|113591.6|113604.6|113579.6|27
1737017910000|2025-01-16 08:58:30|113609.2|113584.2|113607.6|113582.6|113610.5|113585.5|113602.8|113577.8|20
1737017920000|2025-01-16 08:58:40|113606.9|113581.9|113610.3|113585.3|113610.3|113585.3|113604.2|113579.2|17
1737017930000|2025-01-16 08:58:50|113611.2|113586.2|113595.4|113570.4|113611.8|113586.8|113591.1|113566.1|31
1737017940000|2025-01-16 08:59:00|113594.2|113569.2|113596.6|113571.6|113596.6|113571.6|113588.2|113563.2|18
1737017950000|2025-01-16 08:59:10|113595.1|113570.1|113586|113561|113595.1|113570.1|113583.7|113558.7|24
1737017960000|2025-01-16 08:59:20|113584.9|113559.9|113592.1|113567.1|113595.6|113570.6|113584.9|113559.9|35
1737017970000|2025-01-16 08:59:30|113592.8|113567.8|113593.5|113568.5|113596.3|113571.3|113591.6|113566.6|13
1737017980000|2025-01-16 08:59:40|113593.2|113568.2|113599.8|113574.8|113601.7|113576.7|113592.2|113567.2|20
1737017990000|2025-01-16 08:59:50|113599.5|113574.5|113598|113573|113602.2|113577.2|113596.9|113571.9|22
1737018000000|2025-01-16 09:00:00|113596.7|113571.7|113590.9|113565.9|113596.7|113571.7|113585.1|113560.1|37
1737018010000|2025-01-16 09:00:10|113590.2|113565.2|113576.3|113551.3|113590.2|113565.2|113572.4|113547.4|30
1737018020000|2025-01-16 09:00:20|113573.7|113548.7|113570.8|113545.8|113574|113549|113564.6|113539.6|33
1737018030000|2025-01-16 09:00:30|113569.5|113544.5|113573.1|113548.1|113573.7|113548.7|113566.3|113541.3|27
1737018040000|2025-01-16 09:00:40|113573.4|113548.4|113574.5|113549.5|113577.3|113552.3|113569.3|113544.3|37
1737018050000|2025-01-16 09:00:50|113575.4|113550.4|113575.3|113550.3|113577.9|113552.9|113575.3|113550.3|12
1737018060000|2025-01-16 09:01:00|113573.3|113548.3|113573.2|113548.2|113579|113554|113569.5|113544.5|32
1737018070000|2025-01-16 09:01:10|113573|113548|113575.3|113550.3|113577|113552|113570.4|113545.4|26
1737018080000|2025-01-16 09:01:20|113575.1|113550.1|113596.3|113546.3|113596.3|113558.2|113572.5|113545.3|20
1737018090000|2025-01-16 09:01:30|113597.3|113547.3|113603.8|113553.8|113606.9|113556.9|113597.3|113547.3|13
1737018100000|2025-01-16 09:01:40|113602.2|113552.2|113599|113549|113602.2|113552.2|113596.5|113546.5|12
1737018110000|2025-01-16 09:01:50|113598.9|113548.9|113588.4|113538.4|113603.4|113553.4|113588.4|113538.4|16
1737018120000|2025-01-16 09:02:00|113587.7|113537.7|113610.5|113560.5|113613.5|113563.5|113587.6|113537.6|23
1737018130000|2025-01-16 09:02:10|113611.7|113561.7|113604.8|113579.8|113611.7|113579.8|113595.4|113559.4|14
1737018140000|2025-01-16 09:02:20|113609.5|113584.5|113613.9|113588.9|113617.6|113592.6|113606|113581|23
1737018150000|2025-01-16 09:02:30|113614.2|113589.2|113612.2|113587.2|113615.3|113590.3|113608.8|113583.8|18
1737018160000|2025-01-16 09:02:40|113612.3|113587.3|113641.6|113616.6|113643.6|113618.6|113612.3|113587.3|25
1737018170000|2025-01-16 09:02:50|113641|113616|113637.6|113612.6|113641|113616|113637.2|113612.2|16
1737018180000|2025-01-16 09:03:00|113639.4|113614.4|113631.4|113606.4|113642|113617|113631.4|113606.4|22
1737018190000|2025-01-16 09:03:10|113630.8|113605.8|113629.6|113604.6|113635.9|113610.9|113629.5|113604.5|23
1737018200000|2025-01-16 09:03:20|113630.5|113605.5|113634.6|113609.6|113638.8|113613.8|113630.5|113605.5|17
1737018210000|2025-01-16 09:03:30|113633.9|113608.9|113633.5|113608.5|113641.9|113616.9|113629.3|113604.3|29
1737018220000|2025-01-16 09:03:40|113632.5|113607.5|113638.7|113613.7|113638.7|113613.7|113629.9|113604.9|24
1737018230000|2025-01-16 09:03:50|113639.8|113614.8|113637.3|113612.3|113640.4|113615.4|113636.9|113611.9|14
1737018240000|2025-01-16 09:04:00|113637.1|113612.1|113629.6|113604.6|113637.1|113612.1|113629.6|113604.6|23
1737018250000|2025-01-16 09:04:10|113632.2|113607.2|113642.8|113617.8|113642.9|113617.9|113629.6|113604.6|19
1737018260000|2025-01-16 09:04:20|113641.7|113616.7|113643.3|113618.3|113643.3|113618.3|113637|113612|19
1737018270000|2025-01-16 09:04:30|113644.3|113619.3|113651|113626|113651.7|113626.7|113643.7|113618.7|14
1737018280000|2025-01-16 09:04:40|113650.2|113625.2|113642.5|113617.5|113650.9|113625.9|113640.4|113615.4|23
1737018290000|2025-01-16 09:04:50|113643.5|113618.5|113649|113624|113649|113624|113641.6|113616.6|18
1737018300000|2025-01-16 09:05:00|113648.1|113623.1|113656.8|113631.8|113659.1|113634.1|113643.4|113618.4|22
1737018310000|2025-01-16 09:05:10|113657.5|113632.5|113668|113643|113668.6|113643.6|113655.5|113630.5|18
1737018320000|2025-01-16 09:05:20|113670.6|113645.6|113673.2|113648.2|113673.2|113648.2|113664.1|113639.1|20
1737018330000|2025-01-16 09:05:30|113673.1|113648.1|113668|113643|113673.1|113648.1|113667|113642|12
1737018340000|2025-01-16 09:05:40|113668.2|113643.2|113644.2|113619.2|113668.2|113643.2|113644.2|113619.2|24
1737018350000|2025-01-16 09:05:50|113644.4|113619.4|113643.7|113618.7|113649.8|113624.8|113643.7|113618.7|22
1737018360000|2025-01-16 09:06:00|113644.9|113619.9|113645.4|113620.4|113645.4|113620.4|113643.1|113618.1|22
1737018370000|2025-01-16 09:06:10|113644.3|113619.3|113639.7|113614.7|113645.4|113620.4|113638.2|113613.2|22
1737018380000|2025-01-16 09:06:20|113640.9|113615.9|113654.4|113629.4|113658.1|113633.1|113639.8|113614.8|25
1737018390000|2025-01-16 09:06:30|113656.9|113631.9|113659.1|113634.1|113659.8|113634.8|113656.1|113631.1|13
1737018400000|2025-01-16 09:06:40|113657.9|113632.9|113646.2|113621.2|113657.9|113632.9|113643.6|113618.6|17
1737018410000|2025-01-16 09:06:50|113646|113621|113650.6|113625.6|113650.6|113625.6|113645.8|113620.8|11
1737018420000|2025-01-16 09:07:00|113651.4|113626.4|113640.5|113615.5|113652.4|113627.4|113639.6|113614.6|18
1737018430000|2025-01-16 09:07:10|113639.3|113614.3|113635.4|113610.4|113641.9|113616.9|113635.4|113610.4|12
1737018440000|2025-01-16 09:07:20|113634.3|113609.3|113641.3|113616.3|113641.9|113616.9|113634|113609|18
1737018450000|2025-01-16 09:07:30|113641.4|113616.4|113641.6|113616.6|113643.2|113618.2|113641.4|113616.4|5
1737018460000|2025-01-16 09:07:40|113641.5|113616.5|113648|113623|113648|113623|113639.9|113614.9|12
1737018470000|2025-01-16 09:07:50|113648.9|113623.9|113653.3|113628.3|113655.6|113630.6|113647.3|113622.3|29
1737018480000|2025-01-16 09:08:00|113653.2|113628.2|113639.7|113614.7|113653.2|113628.2|113639.7|113614.7|15
1737018490000|2025-01-16 09:08:10|113640.6|113615.6|113645.7|113620.7|113645.7|113620.7|113639.8|113614.8|10
1737018500000|2025-01-16 09:08:20|113644.6|113619.6|113644.1|113619.1|113646.2|113621.2|113642.1|113617.1|16
1737018510000|2025-01-16 09:08:30|113644.3|113619.3|113635.5|113610.5|113644.3|113619.3|113634|113609|20
1737018520000|2025-01-16 09:08:40|113636.3|113611.3|113635.2|113610.2|113637.4|113612.4|113635.2|113610.2|7
1737018530000|2025-01-16 09:08:50|113636|113611|113604.8|113579.8|113636.5|113611.5|113604.6|113579.6|22
1737018540000|2025-01-16 09:09:00|113606.4|113581.4|113607.8|113582.8|113608.2|113583.2|113593.7|113568.7|20
1737018550000|2025-01-16 09:09:10|113608.6|113583.6|113615.1|113590.1|113615.9|113590.9|113607.5|113582.5|16
1737018560000|2025-01-16 09:09:20|113614.3|113589.3|113609.7|113584.7|113614.3|113589.3|113606.3|113581.3|26
1737018570000|2025-01-16 09:09:30|113608.9|113583.9|113609.6|113584.6|113610.9|113585.9|113608.9|113583.9|7
1737018580000|2025-01-16 09:09:40|113610.5|113585.5|113611.7|113586.7|113612.2|113587.2|113607.3|113582.3|17
1737018590000|2025-01-16 09:09:50|113612.8|113587.8|113610.2|113585.2|113617.4|113592.4|113607.2|113582.2|25
1737018600000|2025-01-16 09:10:00|113612.1|113587.1|113602.2|113577.2|113612.1|113587.1|113601.4|113576.4|20
1737018610000|2025-01-16 09:10:10|113605|113580|113599.5|113574.5|113605|113580|113599.5|113574.5|15
1737018620000|2025-01-16 09:10:20|113600.4|113575.4|113601.6|113576.6|113603.5|113578.5|113600.4|113575.4|9
1737018630000|2025-01-16 09:10:30|113600.8|113575.8|113589.1|113564.1|113600.8|113575.8|113589.1|113564.1|27
1737018640000|2025-01-16 09:10:40|113591.5|113566.5|113598.5|113573.5|113598.5|113573.5|113590.6|113565.6|14
1737018650000|2025-01-16 09:10:50|113597.8|113572.8|113592.3|113567.3|113597.8|113572.8|113591.1|113566.1|22
1737018660000|2025-01-16 09:11:00|113593.9|113568.9|113592|113567|113593.9|113568.9|113585.3|113560.3|25
1737018670000|2025-01-16 09:11:10|113590.3|113565.3|113585.1|113560.1|113592|113567|113583.1|113558.1|30
1737018680000|2025-01-16 09:11:20|113585|113560|113582.2|113557.2|113585.4|113560.4|113581.3|113556.3|9
1737018690000|2025-01-16 09:11:30|113582.4|113557.4|113581.7|113556.7|113583.3|113558.3|113581.7|113556.7|6
1737018700000|2025-01-16 09:11:40|113582.9|113557.9|113583.3|113558.3|113585.9|113560.9|113581.9|113556.9|16
1737018710000|2025-01-16 09:11:50|113584|113559|113577.5|113552.5|113585.9|113560.9|113576.6|113551.6|20
1737018720000|2025-01-16 09:12:00|113578.9|113553.9|113587.4|113562.4|113587.4|113562.4|113578.1|113553.1|11
1737018730000|2025-01-16 09:12:10|113587.3|113562.3|113588.9|113563.9|113591.6|113566.6|113586.3|113561.3|15
1737018740000|2025-01-16 09:12:20|113589.4|113564.4|113581.3|113556.3|113589.4|113564.4|113580.6|113555.6|19
1737018750000|2025-01-16 09:12:30|113581.1|113556.1|113596.4|113571.4|113597.1|113572.1|113581|113556|25
1737018760000|2025-01-16 09:12:40|113595.9|113570.9|113606.1|113581.1|113606.4|113581.4|113593|113568|28
1737018770000|2025-01-16 09:12:50|113605.2|113580.2|113617|113592|113617.8|113592.8|113605.2|113580.2|18
1737018780000|2025-01-16 09:13:00|113619.6|113594.6|113606|113581|113619.6|113594.6|113605.4|113580.4|16
1737018790000|2025-01-16 09:13:10|113607.1|113582.1|113609.5|113584.5|113609.7|113584.7|113604.6|113579.6|17
1737018800000|2025-01-16 09:13:20|113608.6|113583.6|113622.9|113597.9|113625|113600|113608|113583|21
1737018810000|2025-01-16 09:13:30|113622.8|113597.8|113624.3|113599.3|113626.6|113601.6|113617.6|113592.6|25
1737018820000|2025-01-16 09:13:40|113624.2|113599.2|113622|113597|113624.9|113599.9|113622|113597|6
1737018830000|2025-01-16 09:13:50|113624|113599|113631.9|113606.9|113631.9|113606.9|113622|113597|19
1737018840000|2025-01-16 09:14:00|113630.8|113605.8|113617.7|113592.7|113630.8|113605.8|113617.4|113592.4|20
1737018850000|2025-01-16 09:14:10|113617.5|113592.5|113625.9|113600.9|113625.9|113600.9|113617.5|113592.5|16
1737018860000|2025-01-16 09:14:20|113626.8|113601.8|113624.7|113599.7|113626.8|113601.8|113622.1|113597.1|18
1737018870000|2025-01-16 09:14:30|113623.9|113598.9|113626.6|113601.6|113627.4|113602.4|113623.9|113598.9|10
1737018880000|2025-01-16 09:14:40|113627.3|113602.3|113635.2|113610.2|113643.2|113618.2|113626.3|113601.3|23
1737018890000|2025-01-16 09:14:50|113635|113610|113627.4|113602.4|113640.3|113615.3|113627.3|113602.3|29
1737018900000|2025-01-16 09:15:00|113628.5|113603.5|113633.9|113608.9|113634.4|113609.4|113626.2|113601.2|19
1737018910000|2025-01-16 09:15:10|113634|113609|113628.7|113603.7|113634|113609|113626.5|113601.5|16
1737018920000|2025-01-16 09:15:20|113628.1|113603.1|113620.5|113595.5|113628.1|113603.1|113619.2|113594.2|11
1737018930000|2025-01-16 09:15:30|113621.4|113596.4|113621|113596|113621.7|113596.7|113620|113595|5
1737018940000|2025-01-16 09:15:40|113621.2|113596.2|113618.5|113593.5|113621.4|113596.4|113617.3|113592.3|10
1737018950000|2025-01-16 09:15:50|113619.4|113594.4|113606.3|113581.3|113620.7|113595.7|113606.3|113581.3|32
1737018960000|2025-01-16 09:16:00|113606.2|113581.2|113605.4|113580.4|113609.2|113584.2|113605.4|113580.4|9
1737018970000|2025-01-16 09:16:10|113606.5|113581.5|113605.9|113580.9|113611.2|113586.2|113605.1|113580.1|9
1737018980000|2025-01-16 09:16:20|113606.7|113581.7|113610.8|113585.8|113611|113586|113606.3|113581.3|11
1737018990000|2025-01-16 09:16:30|113609.2|113584.2|113604.1|113579.1|113609.2|113584.2|113603.5|113578.5|17
1737019000000|2025-01-16 09:16:40|113606.3|113581.3|113603.4|113578.4|113606.3|113581.3|113600.8|113575.8|16
1737019010000|2025-01-16 09:16:50|113601.7|113576.7|113599.9|113574.9|113601.7|113576.7|113598.5|113573.5|11
1737019020000|2025-01-16 09:17:00|113599.2|113574.2|113597.8|113572.8|113599.6|113574.6|113595.3|113570.3|15
1737019030000|2025-01-16 09:17:10|113597.2|113572.2|113603|113578|113606.4|113581.4|113597.2|113572.2|27
1737019040000|2025-01-16 09:17:20|113602.2|113577.2|113601.8|113576.8|113602.2|113577.2|113593.1|113568.1|10
1737019050000|2025-01-16 09:17:30|113601.1|113576.1|113595.2|113570.2|113601.9|113576.9|113594.4|113569.4|9
1737019060000|2025-01-16 09:17:40|113595.9|113570.9|113595.3|113570.3|113599|113574|113595.3|113570.3|17
1737019070000|2025-01-16 09:17:50|113596.1|113571.1|113592.2|113567.2|113596.1|113571.1|113592.2|113567.2|12
1737019080000|2025-01-16 09:18:00|113593.3|113568.3|113609.7|113584.7|113616.1|113591.1|113591.4|113566.4|33
1737019090000|2025-01-16 09:18:10|113610.8|113585.8|113614.9|113589.9|113623.7|113598.7|113609.6|113584.6|43
1737019100000|2025-01-16 09:18:20|113617|113592|113615.1|113590.1|113621.2|113596.2|113614.4|113589.4|29
1737019110000|2025-01-16 09:18:30|113617|113592|113614.3|113589.3|113618.5|113593.5|113613.3|113588.3|18
1737019120000|2025-01-16 09:18:40|113615.4|113590.4|113614.3|113589.3|113617.6|113592.6|113611.9|113586.9|18
1737019130000|2025-01-16 09:18:50|113611.9|113586.9|113618.7|113593.7|113619.1|113594.1|113611.9|113586.9|16
1737019140000|2025-01-16 09:19:00|113616.1|113591.1|113616|113591|113618.8|113593.8|113612.6|113587.6|21
1737019150000|2025-01-16 09:19:10|113616.8|113591.8|113633.3|113608.3|113633.3|113608.3|113616.8|113591.8|17
1737019160000|2025-01-16 09:19:20|113633.1|113608.1|113632.2|113607.2|113635.3|113610.3|113632.2|113607.2|11
1737019170000|2025-01-16 09:19:30|113632.1|113607.1|113631.9|113606.9|113634.6|113609.6|113628.9|113603.9|18
1737019180000|2025-01-16 09:19:40|113632|113607|113629.5|113604.5|113632.8|113607.8|113629.2|113604.2|16
1737019190000|2025-01-16 09:19:50|113631.4|113606.4|113627.1|113602.1|113633.4|113608.4|113626.3|113601.3|18
1737019200000|2025-01-16 09:20:00|113624.7|113599.7|113627.4|113602.4|113627.4|113602.4|113624.3|113599.3|10
1737019210000|2025-01-16 09:20:10|113627.5|113602.5|113628.8|113603.8|113629.9|113604.9|113627.5|113602.5|4
1737019220000|2025-01-16 09:20:20|113628.2|113603.2|113632.3|113607.3|113632.3|113607.3|113623.5|113598.5|17
1737019230000|2025-01-16 09:20:30|113632.9|113607.9|113632.3|113607.3|113632.9|113607.9|113632.3|113607.3|2
1737019240000|2025-01-16 09:20:40|113632.2|113607.2|113626.7|113601.7|113632.2|113607.2|113624.8|113599.8|17
1737019250000|2025-01-16 09:20:50|113626.5|113601.5|113639.5|113614.5|113642|113617|113625.1|113600.1|23
1737019260000|2025-01-16 09:21:00|113639.7|113614.7|113642.6|113617.6|113642.6|113617.6|113639.3|113614.3|15
1737019270000|2025-01-16 09:21:10|113641.8|113616.8|113646.1|113621.1|113649|113624|113641.8|113616.8|18
1737019280000|2025-01-16 09:21:20|113642.6|113617.6|113643|113618|113646|113621|113638.8|113613.8|21
1737019290000|2025-01-16 09:21:30|113643.8|113618.8|113635.2|113610.2|113643.8|113618.8|113631.6|113606.6|17
1737019300000|2025-01-16 09:21:40|113635.3|113610.3|113631.6|113606.6|113635.3|113610.3|113630.3|113605.3|10
1737019310000|2025-01-16 09:21:50|113631.8|113606.8|113632.7|113607.7|113634.2|113609.2|113630.2|113605.2|18
1737019320000|2025-01-16 09:22:00|113632.6|113607.6|113632.3|113607.3|113632.6|113607.6|113631.4|113606.4|4
1737019330000|2025-01-16 09:22:10|113632.2|113607.2|113632.1|113607.1|113632.2|113607.2|113631.2|113606.2|4
1737019340000|2025-01-16 09:22:20|113632.8|113607.8|113632.4|113607.4|113633.5|113608.5|113632.4|113607.4|3
1737019350000|2025-01-16 09:22:30|113630.7|113605.7|113615.3|113590.3|113630.7|113605.7|113615.3|113590.3|12
1737019360000|2025-01-16 09:22:40|113613.7|113588.7|113615.9|113590.9|113616.9|113591.9|113604.6|113579.6|22
1737019370000|2025-01-16 09:22:50|113615.6|113590.6|113618.3|113593.3|113619.7|113594.7|113604.7|113579.7|30
1737019380000|2025-01-16 09:23:00|113621.5|113596.5|113609.5|113584.5|113624.4|113599.4|113609.4|113584.4|16
1737019390000|2025-01-16 09:23:10|113608.5|113583.5|113615|113590|113616.5|113591.5|113608.5|113583.5|25
1737019400000|2025-01-16 09:23:20|113614.7|113589.7|113610.1|113585.1|113614.7|113589.7|113610.1|113585.1|13
1737019410000|2025-01-16 09:23:30|113610|113585|113614.3|113589.3|113620.3|113595.3|113610|113585|16
1737019420000|2025-01-16 09:23:40|113614.2|113589.2|113612.5|113587.5|113614.2|113589.2|113611.3|113586.3|11
1737019430000|2025-01-16 09:23:50|113612.7|113587.7|113614.1|113589.1|113614.7|113589.7|113606|113581|28
1737019440000|2025-01-16 09:24:00|113614|113589|113613.2|113588.2|113616.1|113591.1|113611.4|113586.4|15
1737019450000|2025-01-16 09:24:10|113612.3|113587.3|113621.8|113596.8|113621.8|113596.8|113612.3|113587.3|21
1737019460000|2025-01-16 09:24:20|113620.2|113595.2|113620.5|113595.5|113621.9|113596.9|113614.1|113589.1|29
1737019470000|2025-01-16 09:24:30|113621.2|113596.2|113607.5|113582.5|113621.5|113596.5|113604.8|113579.8|30
1737019480000|2025-01-16 09:24:40|113606.4|113581.4|113598.5|113573.5|113607.2|113582.2|113598|113573|23
1737019490000|2025-01-16 09:24:50|113598.3|113573.3|113600.6|113575.6|113601.6|113576.6|113597.6|113572.6|17
1737019500000|2025-01-16 09:25:00|113597.8|113572.8|113612.4|113587.4|113616.6|113591.6|113597.8|113572.8|14
1737019510000|2025-01-16 09:25:10|113612.5|113587.5|113609.9|113584.9|113612.5|113587.5|113606.5|113581.5|9
1737019520000|2025-01-16 09:25:20|113610.2|113585.2|113608.3|113583.3|113610.5|113585.5|113605.7|113580.7|14
1737019530000|2025-01-16 09:25:30|113608.6|113583.6|113608.7|113583.7|113608.9|113583.9|113607.8|113582.8|9
1737019540000|2025-01-16 09:25:40|113608.8|113583.8|113607.6|113582.6|113610.7|113585.7|113606.9|113581.9|14
1737019550000|2025-01-16 09:25:50|113607.7|113582.7|113600.9|113575.9|113607.8|113582.8|113600.9|113575.9|16
1737019560000|2025-01-16 09:26:00|113599.5|113574.5|113591.3|113566.3|113599.5|113574.5|113589.6|113564.6|26
1737019570000|2025-01-16 09:26:10|113592.5|113567.5|113607.7|113582.7|113608.4|113583.4|113591.6|113566.6|26
1737019580000|2025-01-16 09:26:20|113634.1|113609.1|113638.6|113613.6|113641.1|113616.1|113634|113609|38
1737019590000|2025-01-16 09:26:30|113639.6|113614.6|113643.9|113618.9|113646|113621|113639.6|113614.6|19
1737019600000|2025-01-16 09:26:40|113643.8|113618.8|113643.1|113618.1|113645.4|113620.4|113639.3|113614.3|21
1737019610000|2025-01-16 09:26:50|113642.9|113617.9|113649.6|113624.6|113650.6|113625.6|113642.9|113617.9|18
1737019620000|2025-01-16 09:27:00|113649.5|113624.5|113657.5|113632.5|113657.5|113632.5|113637.5|113612.5|31
1737019630000|2025-01-16 09:27:10|113656.7|113631.7|113665.4|113640.4|113666.3|113641.3|113656.7|113631.7|26
1737019640000|2025-01-16 09:27:20|113662.3|113637.3|113658.4|113633.4|113664.5|113639.5|113654.4|113629.4|28
1737019650000|2025-01-16 09:27:30|113657.4|113632.4|113653.9|113628.9|113657.4|113632.4|113651.7|113626.7|28
1737019660000|2025-01-16 09:27:40|113655.1|113630.1|113655.6|113630.6|113660|113635|113648.6|113623.6|24
1737019670000|2025-01-16 09:27:50|113657.2|113632.2|113652.5|113627.5|113657.2|113632.2|113652.5|113627.5|15
1737019680000|2025-01-16 09:28:00|113651.5|113626.5|113654.3|113629.3|113655|113630|113648.9|113623.9|29
1737019690000|2025-01-16 09:28:10|113654.5|113629.5|113650.3|113625.3|113654.5|113629.5|113650.2|113625.2|18
1737019700000|2025-01-16 09:28:20|113650.5|113625.5|113652.7|113627.7|113653.2|113628.2|113650.5|113625.5|20
1737019710000|2025-01-16 09:28:30|113652.6|113627.6|113654.8|113629.8|113655.3|113630.3|113652.6|113627.6|20
1737019720000|2025-01-16 09:28:40|113657.2|113632.2|113653.1|113628.1|113663.1|113638.1|113651.8|113626.8|16
1737019730000|2025-01-16 09:28:50|113651.4|113626.4|113652.1|113627.1|113653.8|113628.8|113650.4|113625.4|10
1737019740000|2025-01-16 09:29:00|113653.5|113628.5|113652.8|113627.8|113658.2|113633.2|113648|113623|25
1737019750000|2025-01-16 09:29:10|113652.1|113627.1|113653.9|113628.9|113659.7|113634.7|113652.1|113627.1|14
1737019760000|2025-01-16 09:29:20|113655.9|113630.9|113651.5|113626.5|113668.5|113643.5|113650.2|113625.2|26
1737019770000|2025-01-16 09:29:30|113650.8|113625.8|113658.5|113633.5|113662.9|113637.9|113650.2|113625.2|20
1737019780000|2025-01-16 09:29:40|113650|113625|113654.2|113629.2|113657.1|113632.1|113650|113625|19
1737019790000|2025-01-16 09:29:50|113654.5|113629.5|113667.1|113642.1|113667.1|113642.1|113654.5|113629.5|15
1737019800000|2025-01-16 09:30:00|113665.2|113640.2|113654.4|113629.4|113665.7|113640.7|113650.4|113625.4|30
1737019810000|2025-01-16 09:30:10|113655.5|113630.5|113657|113632|113657.7|113632.7|113655|113630|9
1737019820000|2025-01-16 09:30:20|113653.8|113628.8|113659.9|113634.9|113660.5|113635.5|113653.8|113628.8|20
1737019830000|2025-01-16 09:30:30|113659.3|113634.3|113670.1|113645.1|113672.2|113647.2|113659.3|113634.3|26
1737019840000|2025-01-16 09:30:40|113674|113649|113675.6|113650.6|113678.3|113653.3|113674|113649|18
1737019850000|2025-01-16 09:30:50|113676.1|113651.1|113652.3|113627.3|113678.9|113653.9|113652.3|113627.3|34
1737019860000|2025-01-16 09:31:00|113651.6|113626.6|113656.3|113631.3|113656.3|113631.3|113644.2|113619.2|24
1737019870000|2025-01-16 09:31:10|113656.9|113631.9|113661.6|113636.6|113661.6|113636.6|113652.3|113627.3|26
1737019880000|2025-01-16 09:31:20|113662.5|113637.5|113662.7|113637.7|113666.9|113641.9|113662.5|113637.5|19
1737019890000|2025-01-16 09:31:30|113663.7|113638.7|113662.7|113637.7|113663.7|113638.7|113662.2|113637.2|9
1737019900000|2025-01-16 09:31:40|113661.7|113636.7|113658.4|113633.4|113661.7|113636.7|113658.2|113633.2|17
1737019910000|2025-01-16 09:31:50|113658.6|113633.6|113643.9|113618.9|113659.5|113634.5|113643.9|113618.9|18
1737019920000|2025-01-16 09:32:00|113644|113619|113633|113608|113644|113619|113623.6|113598.6|29
1737019930000|2025-01-16 09:32:10|113633.2|113608.2|113633.2|113608.2|113633.6|113608.6|113630.2|113605.2|10
1737019940000|2025-01-16 09:32:20|113634|113609|113630.7|113605.7|113634.7|113609.7|113625.5|113600.5|16
1737019950000|2025-01-16 09:32:30|113630.8|113605.8|113628.7|113603.7|113632.5|113607.5|113628.7|113603.7|15
1737019960000|2025-01-16 09:32:40|113627.2|113602.2|113620.4|113595.4|113633.4|113608.4|113620.4|113595.4|20
1737019970000|2025-01-16 09:32:50|113621.7|113596.7|113610.1|113585.1|113623.5|113598.5|113609.3|113584.3|26
1737019980000|2025-01-16 09:33:00|113610.7|113585.7|113605|113580|113611.6|113586.6|113602.4|113577.4|18
1737019990000|2025-01-16 09:33:10|113607.2|113582.2|113602.6|113577.6|113607.2|113582.2|113601.5|113576.5|13
1737020000000|2025-01-16 09:33:20|113603.4|113578.4|113612.7|113587.7|113614.6|113589.6|113603.2|113578.2|17
1737020010000|2025-01-16 09:33:30|113613.6|113588.6|113625.6|113600.6|113628.1|113603.1|113613.6|113588.6|21
1737020020000|2025-01-16 09:33:40|113626.2|113601.2|113625.3|113600.3|113634.4|113609.4|113624.1|113599.1|18
1737020030000|2025-01-16 09:33:50|113625.6|113600.6|113630.5|113605.5|113630.9|113605.9|113625.6|113600.6|16
1737020040000|2025-01-16 09:34:00|113630|113605|113630.4|113605.4|113630.5|113605.5|113629.9|113604.9|7
1737020050000|2025-01-16 09:34:10|113631|113606|113636.6|113611.6|113640.2|113615.2|113629.2|113604.2|24
1737020060000|2025-01-16 09:34:20|113637.4|113612.4|113633.3|113608.3|113637.4|113612.4|113633.2|113608.2|9
1737020070000|2025-01-16 09:34:30|113633.7|113608.7|113634|113609|113634.7|113609.7|113633.7|113608.7|6
1737020080000|2025-01-16 09:34:40|113634.8|113609.8|113632.4|113607.4|113635.3|113610.3|113631.4|113606.4|9
1737020090000|2025-01-16 09:34:50|113632.5|113607.5|113645.3|113620.3|113650.9|113625.9|113632.5|113607.5|19
1737020100000|2025-01-16 09:35:00|113644.7|113619.7|113663.4|113638.4|113664|113639|113644.7|113619.7|21
1737020110000|2025-01-16 09:35:10|113664|113639|113648.2|113623.2|113664|113639|113648.2|113623.2|19
1737020120000|2025-01-16 09:35:20|113646.5|113621.5|113670.8|113645.8|113670.8|113645.8|113645.4|113620.4|25
1737020130000|2025-01-16 09:35:30|113671|113646|113659.8|113634.8|113673.1|113648.1|113658.3|113633.3|17
1737020140000|2025-01-16 09:35:40|113659.5|113634.5|113666.8|113641.8|113666.8|113641.8|113659.5|113634.5|12
1737020150000|2025-01-16 09:35:50|113666.7|113641.7|113666.8|113641.8|113666.8|113641.8|113666|113641|5
1737020160000|2025-01-16 09:36:00|113666.7|113641.7|113678.1|113653.1|113687.8|113662.8|113666.7|113641.7|23
1737020170000|2025-01-16 09:36:10|113678.8|113653.8|113680.6|113655.6|113693.6|113668.6|113675.9|113650.9|39
1737020180000|2025-01-16 09:36:20|113680.3|113655.3|113684.1|113659.1|113684.1|113659.1|113679.2|113654.2|25
1737020190000|2025-01-16 09:36:30|113684.8|113659.8|113686.4|113661.4|113687.6|113662.6|113683.6|113658.6|11
1737020200000|2025-01-16 09:36:40|113686.7|113661.7|113680.6|113655.6|113686.7|113661.7|113675.5|113650.5|30
1737020210000|2025-01-16 09:36:50|113681.6|113656.6|113680.4|113655.4|113681.6|113656.6|113679.9|113654.9|8
1737020220000|2025-01-16 09:37:00|113679.2|113654.2|113677.1|113652.1|113679.2|113654.2|113674.4|113649.4|15
1737020230000|2025-01-16 09:37:10|113675.8|113650.8|113663.6|113638.6|113680.6|113655.6|113663.6|113638.6|19
1737020240000|2025-01-16 09:37:20|113666.1|113641.1|113643.1|113618.1|113666.1|113641.1|113638.6|113613.6|40
1737020250000|2025-01-16 09:37:30|113643.6|113618.6|113635.7|113610.7|113644.2|113619.2|113633.1|113608.1|24
1737020260000|2025-01-16 09:37:40|113635.8|113610.8|113642|113617|113643.1|113618.1|113634.9|113609.9|19
1737020270000|2025-01-16 09:37:50|113641.4|113616.4|113638.5|113613.5|113641.9|113616.9|113634.4|113609.4|25
1737020280000|2025-01-16 09:38:00|113638.4|113613.4|113626.6|113601.6|113638.4|113613.4|113625.9|113600.9|19
1737020290000|2025-01-16 09:38:10|113628.4|113603.4|113639.9|113614.9|113641|113616|113628.4|113603.4|11
1737020300000|2025-01-16 09:38:20|113640.3|113615.3|113636.3|113611.3|113641|113616|113632|113607|12
1737020310000|2025-01-16 09:38:30|113636.2|113611.2|113635.2|113610.2|113636.7|113611.7|113634.1|113609.1|11
1737020320000|2025-01-16 09:38:40|113634.4|113609.4|113632|113607|113634.4|113609.4|113631.5|113606.5|8
1737020330000|2025-01-16 09:38:50|113631.2|113606.2|113631.6|113606.6|113631.6|113606.6|113631.1|113606.1|5
1737020340000|2025-01-16 09:39:00|113633.8|113608.8|113629|113604|113638.9|113613.9|113624.4|113599.4|22
1737020350000|2025-01-16 09:39:10|113627.7|113602.7|113630.4|113605.4|113631.9|113606.9|113627.7|113602.7|14
1737020360000|2025-01-16 09:39:20|113631|113606|113624.5|113599.5|113631|113606|113622.1|113597.1|24
1737020370000|2025-01-16 09:39:30|113624.2|113599.2|113622.4|113597.4|113625.1|113600.1|113620.6|113595.6|17
1737020380000|2025-01-16 09:39:40|113623.2|113598.2|113622.8|113597.8|113623.2|113598.2|113622.3|113597.3|8
1737020390000|2025-01-16 09:39:50|113622.7|113597.7|113625.3|113600.3|113625.9|113600.9|113619.2|113594.2|27
1737020400000|2025-01-16 09:40:00|113624.8|113599.8|113643.5|113618.5|113643.7|113618.7|113624.8|113599.8|22
1737020410000|2025-01-16 09:40:10|113643.6|113618.6|113643.2|113618.2|113645.1|113620.1|113642.8|113617.8|8
1737020420000|2025-01-16 09:40:20|113643.9|113618.9|113652.9|113627.9|113654|113629|113643.7|113618.7|27
1737020430000|2025-01-16 09:40:30|113652|113627|113649|113624|113652|113627|113647|113622|15
1737020440000|2025-01-16 09:40:40|113650.7|113625.7|113655.6|113630.6|113655.6|113630.6|113649.2|113624.2|25
1737020450000|2025-01-16 09:40:50|113657.3|113632.3|113656.8|113631.8|113657.3|113632.3|113654.8|113629.8|7
1737020460000|2025-01-16 09:41:00|113656.9|113631.9|113651.2|113626.2|113658|113633|113651.2|113626.2|14
1737020470000|2025-01-16 09:41:10|113653.8|113628.8|113655.8|113630.8|113656|113631|113651.2|113626.2|19
1737020480000|2025-01-16 09:41:20|113656.8|113631.8|113656.4|113631.4|113660.8|113635.8|113655.3|113630.3|25
1737020490000|2025-01-16 09:41:30|113655.8|113630.8|113656.7|113631.7|113657.2|113632.2|113655|113630|15
1737020500000|2025-01-16 09:41:40|113655.4|113630.4|113660.5|113635.5|113660.5|113635.5|113654.8|113629.8|13
1737020510000|2025-01-16 09:41:50|113658|113633|113682|113657|113682|113657|113656.4|113631.4|25
1737020520000|2025-01-16 09:42:00|113682.8|113657.8|113687.2|113662.2|113688.7|113663.7|113682.8|113657.8|13
1737020530000|2025-01-16 09:42:10|113687.9|113662.9|113705.3|113680.3|113710.9|113685.9|113687.9|113662.9|20
1737020540000|2025-01-16 09:42:20|113705.2|113680.2|113706.2|113681.2|113706.2|113681.2|113698.4|113673.4|11
1737020550000|2025-01-16 09:42:30|113706.4|113681.4|113701|113676|113708.4|113683.4|113701|113676|11
1737020560000|2025-01-16 09:42:40|113700.1|113675.1|113697.4|113672.4|113701|113676|113692.3|113667.3|31
1737020570000|2025-01-16 09:42:50|113696.8|113671.8|113687.3|113662.3|113699.3|113674.3|113687.3|113662.3|19
1737020580000|2025-01-16 09:43:00|113688.2|113663.2|113691.7|113666.7|113694.7|113669.7|113688.2|113663.2|17
1737020590000|2025-01-16 09:43:10|113692.5|113667.5|113688.5|113663.5|113694.6|113669.6|113686.9|113661.9|12
1737020600000|2025-01-16 09:43:20|113688.6|113663.6|113692.9|113667.9|113695.2|113670.2|113686.9|113661.9|22
1737020610000|2025-01-16 09:43:30|113693.7|113668.7|113703.2|113678.2|113704.5|113679.5|113693.7|113668.7|17
1737020620000|2025-01-16 09:43:40|113702.9|113677.9|113704.4|113679.4|113707.5|113682.5|113701|113676|16
1737020630000|2025-01-16 09:43:50|113705.7|113680.7|113708.3|113683.3|113708.6|113683.6|113698.7|113673.7|36
1737020640000|2025-01-16 09:44:00|113709.4|113684.4|113722.1|113697.1|113725.4|113700.4|113708.5|113683.5|18
1737020650000|2025-01-16 09:44:10|113722.7|113697.7|113718.4|113693.4|113724.8|113699.8|113717.9|113692.9|21
1737020660000|2025-01-16 09:44:20|113718.2|113693.2|113721.2|113696.2|113721.8|113696.8|113710.4|113685.4|22
1737020670000|2025-01-16 09:44:30|113721.1|113696.1|113715.8|113690.8|113724.4|113699.4|113710.6|113685.6|23
1737020680000|2025-01-16 09:44:40|113716.4|113691.4|113712.1|113687.1|113717.6|113692.6|113709.5|113684.5|19
1737020690000|2025-01-16 09:44:50|113711.3|113686.3|113705.3|113680.3|113712.6|113687.6|113701.9|113676.9|15
1737020700000|2025-01-16 09:45:00|113704.5|113679.5|113690.6|113665.6|113704.5|113679.5|113683|113658|22
1737020710000|2025-01-16 09:45:10|113691.3|113666.3|113690.8|113665.8|113691.9|113666.9|113679.2|113654.2|23
1737020720000|2025-01-16 09:45:20|113691.4|113666.4|113687.9|113662.9|113691.5|113666.5|113684.8|113659.8|18
1737020730000|2025-01-16 09:45:30|113690.1|113665.1|113676.5|113651.5|113694|113669|113675.4|113650.4|33
1737020740000|2025-01-16 09:45:40|113678.2|113653.2|113670.9|113645.9|113680.5|113655.5|113668.7|113643.7|32
1737020750000|2025-01-16 09:45:50|113670.8|113645.8|113671.7|113646.7|113674.3|113649.3|113670.2|113645.2|17
1737020760000|2025-01-16 09:46:00|113670.7|113645.7|113650.9|113625.9|113673.7|113648.7|113650|113625|37
1737020770000|2025-01-16 09:46:10|113650|113625|113661|113636|113662.1|113637.1|113649.8|113624.8|25
1737020780000|2025-01-16 09:46:20|113661.3|113636.3|113659|113634|113665.4|113640.4|113644.2|113619.2|29
1737020790000|2025-01-16 09:46:30|113658.9|113633.9|113658|113633|113662.6|113637.6|113657.3|113632.3|22
1737020800000|2025-01-16 09:46:40|113657.8|113632.8|113657.4|113632.4|113660.2|113635.2|113656.7|113631.7|18
1737020810000|2025-01-16 09:46:50|113658.3|113633.3|113657.3|113632.3|113668.8|113643.8|113657.3|113632.3|29
1737020820000|2025-01-16 09:47:00|113662.4|113637.4|113675.1|113650.1|113681.9|113656.9|113660.7|113635.7|38
1737020830000|2025-01-16 09:47:10|113673.1|113648.1|113675.5|113650.5|113680.9|113655.9|113672.4|113647.4|32
1737020840000|2025-01-16 09:47:20|113676.2|113651.2|113694.5|113669.5|113696.3|113671.3|113676.2|113651.2|39
1737020850000|2025-01-16 09:47:30|113694.9|113669.9|113702.5|113677.5|113705.5|113680.5|113694.5|113669.5|31
1737020860000|2025-01-16 09:47:40|113702|113677|113701.4|113676.4|113704.4|113679.4|113700.8|113675.8|22
1737020870000|2025-01-16 09:47:50|113702|113677|113704.9|113679.9|113706.5|113681.5|113702|113677|20
1737020880000|2025-01-16 09:48:00|113707.4|113682.4|113693.1|113668.1|113708.5|113683.5|113685.8|113660.8|33
1737020890000|2025-01-16 09:48:10|113694.3|113669.3|113692.4|113667.4|113697.1|113672.1|113692.2|113667.2|19
1737020900000|2025-01-16 09:48:20|113692.3|113667.3|113691.3|113666.3|113693.5|113668.5|113691.1|113666.1|12
1737020910000|2025-01-16 09:48:30|113691|113666|113690|113665|113691|113666|113688.5|113663.5|14
1737020920000|2025-01-16 09:48:40|113690.2|113665.2|113690.1|113665.1|113691|113666|113690.1|113665.1|4
1737020930000|2025-01-16 09:48:50|113689.9|113664.9|113691.9|113666.9|113692|113667|113687.6|113662.6|15
1737020940000|2025-01-16 09:49:00|113692.3|113667.3|113677.9|113652.9|113692.5|113667.5|113677.9|113652.9|10
1737020950000|2025-01-16 09:49:10|113678.9|113653.9|113690.8|113665.8|113691.6|113666.6|113678.4|113653.4|22
1737020960000|2025-01-16 09:49:20|113690|113665|113693.6|113668.6|113693.6|113668.6|113683.1|113658.1|21
1737020970000|2025-01-16 09:49:30|113694.5|113669.5|113699.3|113674.3|113699.3|113674.3|113690.3|113665.3|17
1737020980000|2025-01-16 09:49:40|113699.6|113674.6|113693.9|113668.9|113700|113675|113690.7|113665.7|24
1737020990000|2025-01-16 09:49:50|113695|113670|113699.4|113674.4|113701.1|113676.1|113694|113669|13
1737021000000|2025-01-16 09:50:00|113698.5|113673.5|113696.6|113671.6|113699.1|113674.1|113693.9|113668.9|12
1737021010000|2025-01-16 09:50:10|113694.2|113669.2|113698.3|113673.3|113700.7|113675.7|113688.8|113663.8|17
1737021020000|2025-01-16 09:50:20|113698.1|113673.1|113700.8|113675.8|113704.6|113679.6|113698.1|113673.1|17
1737021030000|2025-01-16 09:50:30|113700.9|113675.9|113701.3|113676.3|113704.5|113679.5|113700.8|113675.8|9
1737021040000|2025-01-16 09:50:40|113701.4|113676.4|113696.7|113671.7|113703.3|113678.3|113696.7|113671.7|18
1737021050000|2025-01-16 09:50:50|113697.1|113672.1|113700.7|113675.7|113703.6|113678.6|113696.7|113671.7|16
1737021060000|2025-01-16 09:51:00|113700.4|113675.4|113693.8|113668.8|113700.4|113675.4|113692.4|113667.4|22
1737021070000|2025-01-16 09:51:10|113693.7|113668.7|113684.2|113659.2|113693.9|113668.9|113680.8|113655.8|16
1737021080000|2025-01-16 09:51:20|113685.1|113660.1|113692.7|113667.7|113696.1|113671.1|113682.1|113657.1|30
1737021090000|2025-01-16 09:51:30|113695.1|113670.1|113684.9|113659.9|113695.1|113670.1|113684.9|113659.9|25
1737021100000|2025-01-16 09:51:40|113687.8|113662.8|113687.6|113662.6|113688.8|113663.8|113683|113658|22
1737021110000|2025-01-16 09:51:50|113684.6|113659.6|113690.8|113665.8|113694.1|113669.1|113684.6|113659.6|23
1737021120000|2025-01-16 09:52:00|113691.5|113666.5|113677.9|113652.9|113692.2|113667.2|113677.9|113652.9|15
1737021130000|2025-01-16 09:52:10|113680.6|113655.6|113677.3|113652.3|113680.6|113655.6|113673.1|113648.1|11
1737021140000|2025-01-16 09:52:20|113676.1|113651.1|113663.7|113638.7|113676.1|113651.1|113655|113630|37
1737021150000|2025-01-16 09:52:30|113662.7|113637.7|113656.9|113631.9|113664.8|113639.8|113656.1|113631.1|31
1737021160000|2025-01-16 09:52:40|113656.8|113631.8|113658.1|113633.1|113663.6|113638.6|113656.8|113631.8|27
1737021170000|2025-01-16 09:52:50|113658.3|113633.3|113662.8|113637.8|113662.8|113637.8|113657.8|113632.8|14
1737021180000|2025-01-16 09:53:00|113662.9|113637.9|113650.3|113625.3|113663|113638|113647.4|113622.4|24
1737021190000|2025-01-16 09:53:10|113649.4|113624.4|113649.6|113624.6|113650.6|113625.6|113648.4|113623.4|26
1737021200000|2025-01-16 09:53:20|113649.3|113624.3|113653.3|113628.3|113654.1|113629.1|113648|113623|18
1737021210000|2025-01-16 09:53:30|113653.2|113628.2|113646.1|113621.1|113654.4|113629.4|113642.3|113617.3|20
1737021220000|2025-01-16 09:53:40|113645.3|113620.3|113639|113614|113645.3|113620.3|113634.1|113609.1|35
1737021230000|2025-01-16 09:53:50|113637.4|113612.4|113641.9|113616.9|113643.5|113618.5|113636.4|113611.4|17
1737021240000|2025-01-16 09:54:00|113642.5|113617.5|113664.4|113639.4|113664.4|113639.4|113642.5|113617.5|27
1737021250000|2025-01-16 09:54:10|113662.6|113637.6|113658.1|113633.1|113664.8|113639.8|113658.1|113633.1|14
1737021260000|2025-01-16 09:54:20|113658.9|113633.9|113659.7|113634.7|113661.3|113636.3|113658.9|113633.9|10
1737021270000|2025-01-16 09:54:30|113660.2|113635.2|113654.3|113629.3|113662.3|113637.3|113649.5|113624.5|26
1737021280000|2025-01-16 09:54:40|113654.5|113629.5|113653.2|113628.2|113654.6|113629.6|113649.2|113624.2|22
1737021290000|2025-01-16 09:54:50|113654.1|113629.1|113653.7|113628.7|113657.8|113632.8|113653.1|113628.1|24
1737021300000|2025-01-16 09:55:00|113654.8|113629.8|113674.2|113649.2|113682.8|113657.8|113654.6|113629.6|36
1737021310000|2025-01-16 09:55:10|113673.6|113648.6|113679.2|113654.2|113679.7|113654.7|113673|113648|23
1737021320000|2025-01-16 09:55:20|113679.5|113654.5|113675.8|113650.8|113679.7|113654.7|113672.6|113647.6|19
1737021330000|2025-01-16 09:55:30|113676.6|113651.6|113674.9|113649.9|113678.6|113653.6|113674.1|113649.1|26
1737021340000|2025-01-16 09:55:40|113675.3|113650.3|113680.5|113655.5|113681|113656|113674.5|113649.5|25
1737021350000|2025-01-16 09:55:50|113681.5|113656.5|113697.2|113672.2|113697.6|113672.6|113681.5|113656.5|20
1737021360000|2025-01-16 09:56:00|113698|113673|113693.7|113668.7|113698.5|113673.5|113691.4|113666.4|24
1737021370000|2025-01-16 09:56:10|113695.4|113670.4|113688.7|113663.7|113697.8|113672.8|113688.7|113663.7|20
1737021380000|2025-01-16 09:56:20|113688.6|113663.6|113690.4|113665.4|113694.9|113669.9|113685.3|113660.3|30
1737021390000|2025-01-16 09:56:30|113691.3|113666.3|113686.2|113661.2|113692.8|113667.8|113684.4|113659.4|21
1737021400000|2025-01-16 09:56:40|113685.1|113660.1|113683.4|113658.4|113686.1|113661.1|113683.4|113658.4|13
1737021410000|2025-01-16 09:56:50|113682.7|113657.7|113687.2|113662.2|113689.3|113664.3|113681.8|113656.8|15
1737021420000|2025-01-16 09:57:00|113686.5|113661.5|113687.7|113662.7|113692|113667|113683.7|113658.7|19
1737021430000|2025-01-16 09:57:10|113686.9|113661.9|113685.1|113660.1|113686.9|113661.9|113684.8|113659.8|16
1737021440000|2025-01-16 09:57:20|113684.4|113659.4|113679|113654|113685.1|113660.1|113677.7|113652.7|15
1737021450000|2025-01-16 09:57:30|113678.5|113653.5|113681.8|113656.8|113681.9|113656.9|113673.4|113648.4|20
1737021460000|2025-01-16 09:57:40|113681.9|113656.9|113680.2|113655.2|113683.9|113658.9|113679.6|113654.6|18
1737021470000|2025-01-16 09:57:50|113680.1|113655.1|113692.3|113667.3|113693.1|113668.1|113674|113649|36
1737021480000|2025-01-16 09:58:00|113692.7|113667.7|113702.2|113677.2|113704.8|113679.8|113691.6|113666.6|28
1737021490000|2025-01-16 09:58:10|113700.9|113675.9|113694.6|113669.6|113700.9|113675.9|113692.6|113667.6|13
1737021500000|2025-01-16 09:58:20|113693.8|113668.8|113690.9|113665.9|113695.8|113670.8|113689.8|113664.8|19
1737021510000|2025-01-16 09:58:30|113690|113665|113690|113665|113692.6|113667.6|113687.3|113662.3|35
1737021520000|2025-01-16 09:58:40|113690.6|113665.6|113702.1|113677.1|113705.7|113680.7|113687.7|113662.7|40
1737021530000|2025-01-16 09:58:50|113701.5|113676.5|113709.5|113684.5|113709.5|113684.5|113697.2|113672.2|23
1737021540000|2025-01-16 09:59:00|113707.4|113682.4|113702.3|113677.3|113708.3|113683.3|113700.5|113675.5|16
1737021550000|2025-01-16 09:59:10|113703.1|113678.1|113707.2|113682.2|113708.3|113683.3|113703.1|113678.1|18
1737021560000|2025-01-16 09:59:20|113707.9|113682.9|113705.5|113680.5|113711.8|113686.8|113702.9|113677.9|28
1737021570000|2025-01-16 09:59:30|113703.7|113678.7|113705.7|113680.7|113707.8|113682.8|113703.7|113678.7|19
1737021580000|2025-01-16 09:59:40|113706.5|113681.5|113707.7|113682.7|113708.5|113683.5|113705.2|113680.2|18
1737021590000|2025-01-16 09:59:50|113707.8|113682.8|113703.9|113678.9|113708.3|113683.3|113699.1|113674.1|29
1737021600000|2025-01-16 10:00:00|113703.8|113678.8|113709.6|113684.6|113709.6|113684.6|113703.8|113678.8|21
1737021610000|2025-01-16 10:00:10|113711|113686|113730.8|113705.8|113738.4|113713.4|113711|113686|37
1737021620000|2025-01-16 10:00:20|113730.9|113705.9|113732.9|113707.9|113735.7|113710.7|113727.3|113702.3|30
1737021630000|2025-01-16 10:00:30|113733.1|113708.1|113727.8|113702.8|113734.5|113709.5|113723.3|113698.3|19
1737021640000|2025-01-16 10:00:40|113727.9|113702.9|113722.1|113697.1|113729.5|113704.5|113721.3|113696.3|21
1737021650000|2025-01-16 10:00:50|113722.2|113697.2|113721.5|113696.5|113724|113699|113719.7|113694.7|22
1737021660000|2025-01-16 10:01:00|113721.4|113696.4|113720.4|113695.4|113722.8|113697.8|113719.2|113694.2|11
1737021670000|2025-01-16 10:01:10|113721.1|113696.1|113723.5|113698.5|113728.6|113703.6|113721.1|113696.1|16
1737021680000|2025-01-16 10:01:20|113724.2|113699.2|113726.2|113701.2|113726.2|113701.2|113724.2|113699.2|7
1737021690000|2025-01-16 10:01:30|113726.3|113701.3|113728.4|113703.4|113728.9|113703.9|113726.3|113701.3|9
1737021700000|2025-01-16 10:01:40|113729.2|113704.2|113727.6|113702.6|113730.4|113705.4|113726.8|113701.8|11
1737021710000|2025-01-16 10:01:50|113727.4|113702.4|113739.1|113714.1|113739.6|113714.6|113727.2|113702.2|20
1737021720000|2025-01-16 10:02:00|113739|113714|113735.6|113710.6|113741.2|113716.2|113735.1|113710.1|20
1737021730000|2025-01-16 10:02:10|113734.8|113709.8|113731.1|113706.1|113743|113718|113731.1|113706.1|21
1737021740000|2025-01-16 10:02:20|113729.9|113704.9|113737.6|113712.6|113738|113713|113729.2|113704.2|13
1737021750000|2025-01-16 10:02:30|113736.8|113711.8|113737.3|113712.3|113742.4|113717.4|113734.5|113709.5|20
1737021760000|2025-01-16 10:02:40|113737.4|113712.4|113754.7|113729.7|113757.8|113732.8|113737.4|113712.4|30
1737021770000|2025-01-16 10:02:50|113756|113731|113770.1|113745.1|113770.2|113745.2|113754.7|113729.7|41
1737021780000|2025-01-16 10:03:00|113769.9|113744.9|113761.7|113736.7|113771.4|113746.4|113760|113735|20
1737021790000|2025-01-16 10:03:10|113759.8|113734.8|113762.7|113737.7|113763.2|113738.2|113755.1|113730.1|17
1737021800000|2025-01-16 10:03:20|113763.6|113738.6|113754.2|113729.2|113765|113740|113754.2|113729.2|15
1737021810000|2025-01-16 10:03:30|113754.5|113729.5|113747.4|113722.4|113759.5|113734.5|113745.3|113720.3|26
1737021820000|2025-01-16 10:03:40|113745.8|113720.8|113746.6|113721.6|113747.1|113722.1|113742.5|113717.5|15
1737021830000|2025-01-16 10:03:50|113747|113722|113743.2|113718.2|113754.4|113729.4|113743.2|113718.2|14
1737021840000|2025-01-16 10:04:00|113743.7|113718.7|113744.5|113719.5|113751.6|113726.6|113743.7|113718.7|17
1737021850000|2025-01-16 10:04:10|113745.4|113720.4|113746.2|113721.2|113747.1|113722.1|113743.8|113718.8|12
1737021860000|2025-01-16 10:04:20|113746.6|113721.6|113749.7|113724.7|113751.1|113726.1|113746.6|113721.6|13
1737021870000|2025-01-16 10:04:30|113749.1|113724.1|113745.4|113720.4|113749.1|113724.1|113744.5|113719.5|12
1737021880000|2025-01-16 10:04:40|113745.3|113720.3|113744.3|113719.3|113745.4|113720.4|113742.9|113717.9|11
1737021890000|2025-01-16 10:04:50|113744.8|113719.8|113739.8|113714.8|113745.8|113720.8|113739.8|113714.8|17
1737021900000|2025-01-16 10:05:00|113739.4|113714.4|113741.4|113716.4|113743.2|113718.2|113738.2|113713.2|14
1737021910000|2025-01-16 10:05:10|113742.3|113717.3|113765.7|113740.7|113765.7|113740.7|113741.2|113716.2|21
1737021920000|2025-01-16 10:05:20|113767.3|113742.3|113779.2|113754.2|113779.3|113754.3|113765|113740|25
1737021930000|2025-01-16 10:05:30|113779.1|113754.1|113778|113753|113779.2|113754.2|113776.8|113751.8|10
1737021940000|2025-01-16 10:05:40|113775.1|113750.1|113777.8|113752.8|113779.7|113754.7|113774.6|113749.6|16
1737021950000|2025-01-16 10:05:50|113777.7|113752.7|113775.6|113750.6|113777.8|113752.8|113774.6|113749.6|8
1737021960000|2025-01-16 10:06:00|113774.6|113749.6|113779.5|113754.5|113779.5|113754.5|113774.2|113749.2|13
1737021970000|2025-01-16 10:06:10|113784.3|113759.3|113784.2|113759.2|113784.3|113759.3|113779.8|113754.8|5
1737021980000|2025-01-16 10:06:20|113786|113761|113780.9|113755.9|113786|113761|113778.8|113753.8|8
1737021990000|2025-01-16 10:06:30|113781|113756|113781.9|113756.9|113782|113757|113778.9|113753.9|12
1737022000000|2025-01-16 10:06:40|113780.3|113755.3|113782.4|113757.4|113783.7|113758.7|113780.3|113755.3|13
1737022010000|2025-01-16 10:06:50|113782.5|113757.5|113788.4|113763.4|113788.4|113763.4|113782.5|113757.5|11
1737022020000|2025-01-16 10:07:00|113790.1|113765.1|113791.5|113766.5|113797.8|113772.8|113790.1|113765.1|25
1737022030000|2025-01-16 10:07:10|113790.4|113765.4|113786.1|113761.1|113791.4|113766.4|113785.7|113760.7|15
1737022040000|2025-01-16 10:07:20|113788.1|113763.1|113757.9|113732.9|113788.3|113763.3|113756.1|113731.1|32
1737022050000|2025-01-16 10:07:30|113753.4|113728.4|113748.8|113723.8|113753.4|113728.4|113745.9|113720.9|31
1737022060000|2025-01-16 10:07:40|113749.1|113724.1|113749.4|113724.4|113749.4|113724.4|113746.6|113721.6|17
1737022070000|2025-01-16 10:07:50|113749|113724|113748.4|113723.4|113749.9|113724.9|113748.1|113723.1|8
1737022080000|2025-01-16 10:08:00|113748.5|113723.5|113750.7|113725.7|113752|113727|113738.5|113713.5|32
1737022090000|2025-01-16 10:08:10|113750.4|113725.4|113748.1|113723.1|113750.4|113725.4|113748.1|113723.1|6
1737022100000|2025-01-16 10:08:20|113747.5|113722.5|113736.4|113711.4|113747.5|113722.5|113735.4|113710.4|30
1737022110000|2025-01-16 10:08:30|113736|113711|113738.1|113713.1|113738.9|113713.9|113735.9|113710.9|11
1737022120000|2025-01-16 10:08:40|113737.9|113712.9|113738.8|113713.8|113738.8|113713.8|113737.9|113712.9|4
1737022130000|2025-01-16 10:08:50|113736.9|113711.9|113736.2|113711.2|113737.7|113712.7|113736.2|113711.2|8
1737022140000|2025-01-16 10:09:00|113736.8|113711.8|113745.8|113720.8|113746.3|113721.3|113736.8|113711.8|19
1737022150000|2025-01-16 10:09:10|113747.2|113722.2|113742.4|113717.4|113747.9|113722.9|113740.9|113715.9|16
1737022160000|2025-01-16 10:09:20|113742.5|113717.5|113738.9|113713.9|113742.5|113717.5|113735.7|113710.7|9
1737022170000|2025-01-16 10:09:30|113733.7|113708.7|113734.8|113709.8|113734.8|113709.8|113733.7|113708.7|6
1737022180000|2025-01-16 10:09:40|113735.9|113710.9|113735.3|113710.3|113736|113711|113734.6|113709.6|10
1737022190000|2025-01-16 10:09:50|113735.5|113710.5|113738.6|113713.6|113738.7|113713.7|113735.5|113710.5|9
1737022200000|2025-01-16 10:10:00|113738.7|113713.7|113740.5|113715.5|113742.2|113717.2|113738.6|113713.6|4
1737022210000|2025-01-16 10:10:10|113735.2|113710.2|113730.7|113705.7|113735.2|113710.2|113728.8|113703.8|14
1737022220000|2025-01-16 10:10:20|113729.9|113704.9|113720.9|113695.9|113734.8|113709.8|113720.9|113695.9|29
1737022230000|2025-01-16 10:10:30|113720.8|113695.8|113721.3|113696.3|113722.1|113697.1|113713.7|113688.7|22
1737022240000|2025-01-16 10:10:40|113721.2|113696.2|113713.6|113688.6|113721.9|113696.9|113712.8|113687.8|18
1737022250000|2025-01-16 10:10:50|113712.8|113687.8|113713.3|113688.3|113715.3|113690.3|113710.9|113685.9|20
1737022260000|2025-01-16 10:11:00|113714.1|113689.1|113697.6|113672.6|113714.8|113689.8|113693.6|113668.6|30
1737022270000|2025-01-16 10:11:10|113700.5|113675.5|113710.1|113685.1|113718.1|113693.1|113700.5|113675.5|22
1737022280000|2025-01-16 10:11:20|113712.2|113687.2|113721.1|113696.1|113724.1|113699.1|113712.2|113687.2|22
1737022290000|2025-01-16 10:11:30|113721.3|113696.3|113720.6|113695.6|113722.2|113697.2|113719.1|113694.1|14
1737022300000|2025-01-16 10:11:40|113720.7|113695.7|113723|113698|113723.7|113698.7|113718.4|113693.4|16
1737022310000|2025-01-16 10:11:50|113723.9|113698.9|113724.2|113699.2|113727.7|113702.7|113723.1|113698.1|16
1737022320000|2025-01-16 10:12:00|113724.1|113699.1|113722.4|113697.4|113726.3|113701.3|113721.8|113696.8|15
1737022330000|2025-01-16 10:12:10|113721.5|113696.5|113716.8|113691.8|113723.5|113698.5|113714.5|113689.5|25
1737022340000|2025-01-16 10:12:20|113716.9|113691.9|113722.4|113697.4|113722.4|113697.4|113712.7|113687.7|33
1737022350000|2025-01-16 10:12:30|113723.2|113698.2|113721.8|113696.8|113727.6|113702.6|113713.1|113688.1|38
1737022360000|2025-01-16 10:12:40|113721.3|113696.3|113722.5|113697.5|113722.5|113697.5|113714.1|113689.1|31
1737022370000|2025-01-16 10:12:50|113722.9|113697.9|113719.3|113694.3|113731.2|113706.2|113718.7|113693.7|34
1737022380000|2025-01-16 10:13:00|113718.5|113693.5|113716.9|113691.9|113719.5|113694.5|113713.7|113688.7|41
1737022390000|2025-01-16 10:13:10|113717.5|113692.5|113719.4|113694.4|113720.3|113695.3|113715.1|113690.1|19
1737022400000|2025-01-16 10:13:20|113719.5|113694.5|113709.1|113684.1|113720.3|113695.3|113709.1|113684.1|27
1737022410000|2025-01-16 10:13:30|113710.1|113685.1|113699.7|113674.7|113713.8|113688.8|113696.1|113671.1|35
1737022420000|2025-01-16 10:13:40|113700.1|113675.1|113693.5|113668.5|113700.1|113675.1|113692.9|113667.9|37
1737022430000|2025-01-16 10:13:50|113694.4|113669.4|113702.2|113677.2|113703.4|113678.4|113693.2|113668.2|25
1737022440000|2025-01-16 10:14:00|113701.8|113676.8|113711.5|113686.5|113712|113687|113698.4|113673.4|26
1737022450000|2025-01-16 10:14:10|113712|113687|113714.3|113689.3|113716.7|113691.7|113697|113672|34
1737022460000|2025-01-16 10:14:20|113714|113689|113712|113687|113717.7|113692.7|113709.7|113684.7|30
1737022470000|2025-01-16 10:14:30|113711.9|113686.9|113706.3|113681.3|113711.9|113686.9|113702.6|113677.6|21
1737022480000|2025-01-16 10:14:40|113705.2|113680.2|113696.4|113671.4|113705.8|113680.8|113690.8|113665.8|20
1737022490000|2025-01-16 10:14:50|113696.3|113671.3|113698.9|113673.9|113700.2|113675.2|113696.3|113671.3|22
1737022500000|2025-01-16 10:15:00|113698.2|113673.2|113699.8|113674.8|113703|113678|113694.9|113669.9|20
1737022510000|2025-01-16 10:15:10|113698.8|113673.8|113709.5|113684.5|113711.6|113686.6|113698.8|113673.8|26
1737022520000|2025-01-16 10:15:20|113712.2|113687.2|113699.3|113674.3|113720.1|113695.1|113699.3|113674.3|28
1737022530000|2025-01-16 10:15:30|113698.2|113673.2|113694.2|113669.2|113698.4|113673.4|113691|113666|23
1737022540000|2025-01-16 10:15:40|113692.6|113667.6|113689.3|113664.3|113694.5|113669.5|113688.3|113663.3|23
1737022550000|2025-01-16 10:15:50|113689.4|113664.4|113690.2|113665.2|113694|113669|113684.1|113659.1|29
1737022560000|2025-01-16 10:16:00|113693|113668|113696.7|113671.7|113696.7|113671.7|113688.1|113663.1|22
1737022570000|2025-01-16 10:16:10|113694.3|113669.3|113689.7|113664.7|113698.7|113673.7|113686|113661|18
1737022580000|2025-01-16 10:16:20|113689.9|113664.9|113692.6|113667.6|113693.5|113668.5|113689|113664|16
1737022590000|2025-01-16 10:16:30|113692.4|113667.4|113688.2|113663.2|113692.4|113667.4|113685.9|113660.9|16
1737022600000|2025-01-16 10:16:40|113689|113664|113699.3|113674.3|113699.3|113674.3|113687.6|113662.6|17
1737022610000|2025-01-16 10:16:50|113699.7|113674.7|113701|113676|113701|113676|113696.4|113671.4|16
1737022620000|2025-01-16 10:17:00|113700.1|113675.1|113704.8|113679.8|113705.6|113680.6|113699.2|113674.2|12
1737022630000|2025-01-16 10:17:10|113706.7|113681.7|113709.2|113684.2|113709.2|113684.2|113704.9|113679.9|15
1737022640000|2025-01-16 10:17:20|113708.6|113683.6|113711.7|113686.7|113711.7|113686.7|113708.6|113683.6|7
1737022650000|2025-01-16 10:17:30|113711.8|113686.8|113724.1|113699.1|113724.1|113699.1|113705.5|113680.5|43
1737022660000|2025-01-16 10:17:40|113723.4|113698.4|113729.8|113704.8|113729.8|113704.8|113721.5|113696.5|23
1737022670000|2025-01-16 10:17:50|113728.5|113703.5|113727.3|113702.3|113730.8|113705.8|113724.3|113699.3|21
1737022680000|2025-01-16 10:18:00|113727.9|113702.9|113733.7|113708.7|113734.9|113709.9|113727.3|113702.3|18
1737022690000|2025-01-16 10:18:10|113734.9|113709.9|113731.7|113706.7|113737.2|113712.2|113730.8|113705.8|14
1737022700000|2025-01-16 10:18:20|113730.1|113705.1|113724.5|113699.5|113730.6|113705.6|113722.8|113697.8|12
1737022710000|2025-01-16 10:18:30|113725.7|113700.7|113726.1|113701.1|113727.6|113702.6|113724.1|113699.1|17
1737022720000|2025-01-16 10:18:40|113726|113701|113731.5|113706.5|113732.5|113707.5|113726|113701|14
1737022730000|2025-01-16 10:18:50|113731.8|113706.8|113719.9|113694.9|113731.9|113706.9|113716.5|113691.5|20
1737022740000|2025-01-16 10:19:00|113720.1|113695.1|113716.4|113691.4|113720.6|113695.6|113713.5|113688.5|20
1737022750000|2025-01-16 10:19:10|113717.2|113692.2|113711.8|113686.8|113717.2|113692.2|113708.8|113683.8|19
1737022760000|2025-01-16 10:19:20|113710.1|113685.1|113706|113681|113710.1|113685.1|113705|113680|9
1737022770000|2025-01-16 10:19:30|113705.9|113680.9|113705.6|113680.6|113709.1|113684.1|113704.7|113679.7|12
1737022780000|2025-01-16 10:19:40|113706.6|113681.6|113708.7|113683.7|113710.6|113685.6|113704.7|113679.7|19
1737022790000|2025-01-16 10:19:50|113708.6|113683.6|113706.8|113681.8|113709.9|113684.9|113706.8|113681.8|16
1737022800000|2025-01-16 10:20:00|113706|113681|113703|113678|113706.8|113681.8|113696.9|113671.9|20
1737022810000|2025-01-16 10:20:10|113702.2|113677.2|113700.5|113675.5|113709.1|113684.1|113697.9|113672.9|19
1737022820000|2025-01-16 10:20:20|113700.8|113675.8|113705|113680|113705|113680|113699.7|113674.7|20
1737022830000|2025-01-16 10:20:30|113706|113681|113705.1|113680.1|113706.3|113681.3|113705|113680|12
1737022840000|2025-01-16 10:20:40|113704.3|113679.3|113700.9|113675.9|113704.3|113679.3|113699.2|113674.2|12
1737022850000|2025-01-16 10:20:50|113701.7|113676.7|113704.4|113679.4|113705|113680|113701.7|113676.7|7
1737022860000|2025-01-16 10:21:00|113705.2|113680.2|113704.5|113679.5|113715.4|113690.4|113702.6|113677.6|11
1737022870000|2025-01-16 10:21:10|113705.1|113680.1|113702.2|113677.2|113706.1|113681.1|113701.1|113676.1|13
1737022880000|2025-01-16 10:21:20|113703.8|113678.8|113697.1|113672.1|113703.8|113678.8|113697|113672|12
1737022890000|2025-01-16 10:21:30|113697|113672|113696.9|113671.9|113697.9|113672.9|113696.9|113671.9|5
1737022900000|2025-01-16 10:21:40|113697.3|113672.3|113696.9|113671.9|113697.9|113672.9|113696.9|113671.9|5
1737022910000|2025-01-16 10:21:50|113697|113672|113697.8|113672.8|113697.8|113672.8|113696.7|113671.7|9
1737022920000|2025-01-16 10:22:00|113697.9|113672.9|113693.8|113668.8|113697.9|113672.9|113693.1|113668.1|13
1737022930000|2025-01-16 10:22:10|113693.7|113668.7|113686.7|113661.7|113696.1|113671.1|113686.7|113661.7|4
1737022940000|2025-01-16 10:22:20|113686|113661|113675.8|113650.8|113686.6|113661.6|113674.2|113649.2|22
1737022950000|2025-01-16 10:22:30|113677.1|113652.1|113668.8|113643.8|113677.1|113652.1|113663|113638|18
1737022960000|2025-01-16 10:22:40|113668|113643|113668.9|113643.9|113674|113649|113664.4|113639.4|26
1737022970000|2025-01-16 10:22:50|113669.5|113644.5|113662.1|113637.1|113669.5|113644.5|113660.9|113635.9|18
1737022980000|2025-01-16 10:23:00|113661.4|113636.4|113664.5|113639.5|113664.5|113639.5|113652.9|113627.9|21
1737022990000|2025-01-16 10:23:10|113665|113640|113665|113640|113667.3|113642.3|113660.3|113635.3|19
1737023000000|2025-01-16 10:23:20|113664.2|113639.2|113663.8|113638.8|113665.1|113640.1|113663.8|113638.8|7
1737023010000|2025-01-16 10:23:30|113663.7|113638.7|113666.3|113641.3|113666.7|113641.7|113663|113638|12
1737023020000|2025-01-16 10:23:40|113666.9|113641.9|113664.4|113639.4|113668.5|113643.5|113661.8|113636.8|20
1737023030000|2025-01-16 10:23:50|113664.9|113639.9|113664.5|113639.5|113664.9|113639.9|113664.4|113639.4|3
1737023040000|2025-01-16 10:24:00|113663.9|113638.9|113669.5|113644.5|113670.2|113645.2|113654.3|113629.3|24
1737023050000|2025-01-16 10:24:10|113670.3|113645.3|113670|113645|113676.5|113651.5|113669.3|113644.3|15
1737023060000|2025-01-16 10:24:20|113670.6|113645.6|113673.3|113648.3|113673.5|113648.5|113670.5|113645.5|10
1737023070000|2025-01-16 10:24:30|113672.5|113647.5|113669.6|113644.6|113673.7|113648.7|113668.7|113643.7|15
1737023080000|2025-01-16 10:24:40|113669.5|113644.5|113668.9|113643.9|113672.6|113647.6|113668.4|113643.4|14
1737023090000|2025-01-16 10:24:50|113669|113644|113670.8|113645.8|113671.4|113646.4|113668.8|113643.8|8
1737023100000|2025-01-16 10:25:00|113671.4|113646.4|113676.8|113651.8|113681.1|113656.1|113670.8|113645.8|27
1737023110000|2025-01-16 10:25:10|113678.7|113653.7|113682.1|113657.1|113682.3|113657.3|113672.9|113647.9|23
1737023120000|2025-01-16 10:25:20|113681.2|113656.2|113674.3|113649.3|113681.2|113656.2|113666.6|113641.6|22
1737023130000|2025-01-16 10:25:30|113674.4|113649.4|113675.1|113650.1|113677.6|113652.6|113671.4|113646.4|13
1737023140000|2025-01-16 10:25:40|113674.1|113649.1|113664.2|113639.2|113674.1|113649.1|113664.2|113639.2|15
1737023150000|2025-01-16 10:25:50|113663.5|113638.5|113655.4|113630.4|113664.1|113639.1|113655.4|113630.4|15
1737023160000|2025-01-16 10:26:00|113655.5|113630.5|113651.5|113626.5|113657.2|113632.2|113650.6|113625.6|19
1737023170000|2025-01-16 10:26:10|113650.6|113625.6|113656.1|113631.1|113656.1|113631.1|113647.8|113622.8|14
1737023180000|2025-01-16 10:26:20|113655|113630|113661.9|113636.9|113661.9|113636.9|113653.4|113628.4|13
1737023190000|2025-01-16 10:26:30|113662|113637|113664|113639|113664|113639|113662|113637|6
1737023200000|2025-01-16 10:26:40|113663.2|113638.2|113662.2|113637.2|113664.1|113639.1|113662.2|113637.2|11
1737023210000|2025-01-16 10:26:50|113662.3|113637.3|113662|113637|113662.3|113637.3|113656.8|113631.8|15
1737023220000|2025-01-16 10:27:00|113661.9|113636.9|113673.6|113648.6|113673.6|113648.6|113661|113636|13
1737023230000|2025-01-16 10:27:10|113672.6|113647.6|113677.1|113652.1|113677.1|113652.1|113671.9|113646.9|10
1737023240000|2025-01-16 10:27:20|113678|113653|113677.5|113652.5|113678.6|113653.6|113677.5|113652.5|6
1737023250000|2025-01-16 10:27:30|113676.7|113651.7|113676.3|113651.3|113676.7|113651.7|113666.4|113641.4|27
1737023260000|2025-01-16 10:27:40|113676.9|113651.9|113675.1|113650.1|113679.4|113654.4|113674.1|113649.1|17
1737023270000|2025-01-16 10:27:50|113673.9|113648.9|113673.2|113648.2|113674.8|113649.8|113668.9|113643.9|15
1737023280000|2025-01-16 10:28:00|113673.3|113648.3|113682.5|113657.5|113684.7|113659.7|113673.3|113648.3|18
1737023290000|2025-01-16 10:28:10|113681.6|113656.6|113676.8|113651.8|113682.6|113657.6|113675.2|113650.2|11
1737023300000|2025-01-16 10:28:20|113677.4|113652.4|113666.8|113641.8|113678.6|113653.6|113665.9|113640.9|27
1737023310000|2025-01-16 10:28:30|113666.7|113641.7|113677.3|113652.3|113677.3|113652.3|113666.3|113641.3|23
1737023320000|2025-01-16 10:28:40|113677.2|113652.2|113677.4|113652.4|113677.4|113652.4|113676.1|113651.1|7
1737023330000|2025-01-16 10:28:50|113676.9|113651.9|113670.6|113645.6|113676.9|113651.9|113669.1|113644.1|16
1737023340000|2025-01-16 10:29:00|113670.5|113645.5|113668.9|113643.9|113670.5|113645.5|113668.4|113643.4|9
1737023350000|2025-01-16 10:29:10|113668.3|113643.3|113675.6|113650.6|113676.4|113651.4|113668.2|113643.2|13
1737023360000|2025-01-16 10:29:20|113675.4|113650.4|113675.1|113650.1|113676.9|113651.9|113674.6|113649.6|9
1737023370000|2025-01-16 10:29:30|113674.9|113649.9|113672.5|113647.5|113674.9|113649.9|113671.6|113646.6|9
1737023380000|2025-01-16 10:29:40|113673.1|113648.1|113674.8|113649.8|113674.8|113649.8|113673.1|113648.1|6
1737023390000|2025-01-16 10:29:50|113674.9|113649.9|113682.2|113657.2|113685.4|113660.4|113673.5|113648.5|21
1737023400000|2025-01-16 10:30:00|113683.1|113658.1|113688.1|113663.1|113688.1|113663.1|113682.2|113657.2|15
1737023410000|2025-01-16 10:30:10|113687.3|113662.3|113680.8|113655.8|113687.3|113662.3|113680.3|113655.3|12
1737023420000|2025-01-16 10:30:20|113680.1|113655.1|113680.8|113655.8|113680.8|113655.8|113678.3|113653.3|5
1737023430000|2025-01-16 10:30:30|113680.1|113655.1|113677.7|113652.7|113681.1|113656.1|113675.5|113650.5|16
1737023440000|2025-01-16 10:30:40|113677.1|113652.1|113680.6|113655.6|113680.6|113655.6|113677.1|113652.1|9
1737023450000|2025-01-16 10:30:50|113680.7|113655.7|113679.8|113654.8|113684|113659|113679.8|113654.8|11
1737023460000|2025-01-16 10:31:00|113679.6|113654.6|113681|113656|113682.8|113657.8|113674.1|113649.1|17
1737023470000|2025-01-16 10:31:10|113684|113659|113686.7|113661.7|113686.7|113661.7|113682.9|113657.9|8
1737023480000|2025-01-16 10:31:20|113687|113662|113686.9|113661.9|113691.6|113666.6|113683.7|113658.7|9
1737023490000|2025-01-16 10:31:30|113687.5|113662.5|113683.9|113658.9|113687.5|113662.5|113681.3|113656.3|16
1737023500000|2025-01-16 10:31:40|113684.8|113659.8|113687.1|113662.1|113687.1|113662.1|113684.8|113659.8|7
1737023510000|2025-01-16 10:31:50|113686.4|113661.4|113689.2|113664.2|113690.5|113665.5|113684.4|113659.4|12
1737023520000|2025-01-16 10:32:00|113689.3|113664.3|113693.1|113668.1|113694.3|113669.3|113688.4|113663.4|12
1737023530000|2025-01-16 10:32:10|113692.3|113667.3|113686|113661|113692.3|113667.3|113685.6|113660.6|9
1737023540000|2025-01-16 10:32:20|113685.6|113660.6|113691.3|113666.3|113692.5|113667.5|113683.9|113658.9|17
1737023550000|2025-01-16 10:32:30|113690.5|113665.5|113688.1|113663.1|113690.5|113665.5|113684.6|113659.6|11
1737023560000|2025-01-16 10:32:40|113687.8|113662.8|113690.9|113665.9|113691.1|113666.1|113686.3|113661.3|13
1737023570000|2025-01-16 10:32:50|113690.4|113665.4|113697.3|113672.3|113697.3|113672.3|113690.3|113665.3|15
1737023580000|2025-01-16 10:33:00|113700.2|113675.2|113700.5|113675.5|113701.9|113676.9|113695.2|113670.2|15
1737023590000|2025-01-16 10:33:10|113701.3|113676.3|113703.8|113678.8|113711.4|113686.4|113701.2|113676.2|18
1737023600000|2025-01-16 10:33:20|113704.8|113679.8|113697.2|113672.2|113704.8|113679.8|113691.6|113666.6|11
1737023610000|2025-01-16 10:33:30|113697.9|113672.9|113695.2|113670.2|113697.9|113672.9|113695.2|113670.2|10
1737023620000|2025-01-16 10:33:40|113695.1|113670.1|113695.9|113670.9|113698.2|113673.2|113695|113670|9
1737023630000|2025-01-16 10:33:50|113696.3|113671.3|113691.5|113666.5|113696.3|113671.3|113691.5|113666.5|10
1737023640000|2025-01-16 10:34:00|113691.8|113666.8|113692|113667|113693.4|113668.4|113688.8|113663.8|11
1737023650000|2025-01-16 10:34:10|113691.3|113666.3|113689.4|113664.4|113691.3|113666.3|113687.6|113662.6|12
1737023660000|2025-01-16 10:34:20|113686.7|113661.7|113690.2|113665.2|113691.9|113666.9|113685|113660|19
1737023670000|2025-01-16 10:34:30|113689.3|113664.3|113693.3|113668.3|113693.3|113668.3|113688.5|113663.5|10
1737023680000|2025-01-16 10:34:40|113693.1|113668.1|113693.3|113668.3|113694.1|113669.1|113692.4|113667.4|13
1737023690000|2025-01-16 10:34:50|113693.4|113668.4|113690.1|113665.1|113694.3|113669.3|113689.8|113664.8|7
1737023700000|2025-01-16 10:35:00|113689.6|113664.6|113684.3|113659.3|113689.6|113664.6|113684.1|113659.1|15
1737023710000|2025-01-16 10:35:10|113684.2|113659.2|113684.3|113659.3|113685|113660|113684.2|113659.2|3
1737023720000|2025-01-16 10:35:20|113683.2|113658.2|113684.7|113659.7|113685.8|113660.8|113683.2|113658.2|6
1737023730000|2025-01-16 10:35:30|113685|113660|113684.5|113659.5|113685|113660|113684.5|113659.5|3
1737023740000|2025-01-16 10:35:40|113682.1|113657.1|113681.9|113656.9|113682.5|113657.5|113672.4|113647.4|16
1737023750000|2025-01-16 10:35:50|113682.5|113657.5|113683.7|113658.7|113683.7|113658.7|113681.6|113656.6|10
1737023760000|2025-01-16 10:36:00|113684.2|113659.2|113682.9|113657.9|113685.2|113660.2|113680.7|113655.7|9
1737023770000|2025-01-16 10:36:10|113681.2|113656.2|113680.5|113655.5|113681.2|113656.2|113680.2|113655.2|9
1737023780000|2025-01-16 10:36:20|113680.4|113655.4|113682.8|113657.8|113682.8|113657.8|113680.3|113655.3|11
1737023790000|2025-01-16 10:36:30|113682.9|113657.9|113683.8|113658.8|113683.8|113658.8|113682.9|113657.9|5
1737023800000|2025-01-16 10:36:40|113683.9|113658.9|113685.1|113660.1|113685.8|113660.8|113683.9|113658.9|4
1737023810000|2025-01-16 10:36:50|113685.9|113660.9|113684.2|113659.2|113689.2|113664.2|113684.1|113659.1|12
1737023820000|2025-01-16 10:37:00|113684.1|113659.1|113685|113660|113688.5|113663.5|113684.1|113659.1|10
1737023830000|2025-01-16 10:37:10|113684.7|113659.7|113681.5|113656.5|113684.7|113659.7|113681.5|113656.5|8
1737023840000|2025-01-16 10:37:20|113681.3|113656.3|113683.8|113658.8|113684.2|113659.2|113681.1|113656.1|11
1737023850000|2025-01-16 10:37:30|113683.2|113658.2|113680.6|113655.6|113683.4|113658.4|113680.6|113655.6|7
1737023860000|2025-01-16 10:37:40|113680.5|113655.5|113680.2|113655.2|113682|113657|113680.2|113655.2|4
1737023870000|2025-01-16 10:37:50|113680.3|113655.3|113681.9|113656.9|113681.9|113656.9|113680.3|113655.3|3
1737023880000|2025-01-16 10:38:00|113682.7|113657.7|113693.3|113668.3|113693.3|113668.3|113682.7|113657.7|14
1737023890000|2025-01-16 10:38:10|113692.6|113667.6|113693.4|113668.4|113693.4|113668.4|113691.6|113666.6|5
1737023900000|2025-01-16 10:38:20|113693.5|113668.5|113693.4|113668.4|113693.5|113668.5|113693.4|113668.4|2
1737023910000|2025-01-16 10:38:30|113693.5|113668.5|113689.1|113664.1|113693.5|113668.5|113688.3|113663.3|6
1737023920000|2025-01-16 10:38:40|113689|113664|113683.6|113658.6|113689.2|113664.2|113682.9|113657.9|7
1737023930000|2025-01-16 10:38:50|113684.4|113659.4|113701.9|113676.9|113708|113683|113683.9|113658.9|19
1737023940000|2025-01-16 10:39:00|113700.9|113675.9|113689.6|113664.6|113702.2|113677.2|113689.6|113664.6|24
1737023950000|2025-01-16 10:39:10|113688.8|113663.8|113693.7|113668.7|113694.7|113669.7|113685.5|113660.5|21
1737023960000|2025-01-16 10:39:20|113693.6|113668.6|113702.3|113677.3|113708.4|113683.4|113693.6|113668.6|24
1737023970000|2025-01-16 10:39:30|113702.7|113677.7|113703.5|113678.5|113709.7|113684.7|113702.6|113677.6|18
1737023980000|2025-01-16 10:39:40|113703.1|113678.1|113701.5|113676.5|113703.6|113678.6|113699.1|113674.1|11
1737023990000|2025-01-16 10:39:50|113701.6|113676.6|113705.6|113680.6|113708.6|113683.6|113700.7|113675.7|19
1737024000000|2025-01-16 10:40:00|113704.9|113679.9|113709.1|113684.1|113710|113685|113704.9|113679.9|14
1737024010000|2025-01-16 10:40:10|113709.8|113684.8|113715.7|113690.7|113715.7|113690.7|113707.2|113682.2|18
1737024020000|2025-01-16 10:40:20|113717|113692|113719.1|113694.1|113720.2|113695.2|113717|113692|24
1737024030000|2025-01-16 10:40:30|113719.7|113694.7|113719.9|113694.9|113720.5|113695.5|113717.6|113692.6|10
1737024040000|2025-01-16 10:40:40|113719.8|113694.8|113725.2|113700.2|113728.9|113703.9|113718.9|113693.9|15
1737024050000|2025-01-16 10:40:50|113726.1|113701.1|113733.1|113708.1|113735|113710|113726.1|113701.1|13
1737024060000|2025-01-16 10:41:00|113733.3|113708.3|113723.5|113698.5|113733.3|113708.3|113722.3|113697.3|17
1737024070000|2025-01-16 10:41:10|113724.3|113699.3|113725.4|113700.4|113728.1|113703.1|113722.6|113697.6|17
1737024080000|2025-01-16 10:41:20|113725.6|113700.6|113732.5|113707.5|113732.9|113707.9|113725.4|113700.4|14
1737024090000|2025-01-16 10:41:30|113731.9|113706.9|113735.7|113710.7|113738.9|113713.9|113731.4|113706.4|23
1737024100000|2025-01-16 10:41:40|113734.9|113709.9|113725.4|113700.4|113735.1|113710.1|113725.3|113700.3|8
1737024110000|2025-01-16 10:41:50|113721.2|113696.2|113720.8|113695.8|113723.9|113698.9|113719.9|113694.9|11
1737024120000|2025-01-16 10:42:00|113720.6|113695.6|113716.6|113691.6|113720.6|113695.6|113715.5|113690.5|21
1737024130000|2025-01-16 10:42:10|113717.3|113692.3|113721.2|113696.2|113721.2|113696.2|113717.3|113692.3|19
1737024140000|2025-01-16 10:42:20|113720.4|113695.4|113720.6|113695.6|113725.5|113700.5|113720.4|113695.4|20
1737024150000|2025-01-16 10:42:30|113721.2|113696.2|113719.9|113694.9|113721.2|113696.2|113717.2|113692.2|12
1737024160000|2025-01-16 10:42:40|113720.3|113695.3|113721.7|113696.7|113722.1|113697.1|113719.7|113694.7|12
1737024170000|2025-01-16 10:42:50|113721.9|113696.9|113722|113697|113723.3|113698.3|113721.1|113696.1|9
1737024180000|2025-01-16 10:43:00|113722.1|113697.1|113724.7|113699.7|113725.7|113700.7|113722.1|113697.1|8
1737024190000|2025-01-16 10:43:10|113723.4|113698.4|113724.4|113699.4|113726.8|113701.8|113719.6|113694.6|19
1737024200000|2025-01-16 10:43:20|113723.6|113698.6|113725.4|113700.4|113725.4|113700.4|113723.6|113698.6|7
1737024210000|2025-01-16 10:43:30|113725.5|113700.5|113724.5|113699.5|113725.5|113700.5|113724.5|113699.5|3
1737024220000|2025-01-16 10:43:40|113724.3|113699.3|113729.1|113704.1|113731.1|113706.1|113724.3|113699.3|18
1737024230000|2025-01-16 10:43:50|113728.9|113703.9|113730.7|113705.7|113732.7|113707.7|113728.9|113703.9|12
1737024240000|2025-01-16 10:44:00|113730|113705|113730.7|113705.7|113732.7|113707.7|113730|113705|4
1737024250000|2025-01-16 10:44:10|113731.5|113706.5|113740.5|113715.5|113740.5|113715.5|113731.5|113706.5|14
1737024260000|2025-01-16 10:44:20|113741.4|113716.4|113747.5|113722.5|113749.5|113724.5|113741.4|113716.4|16
1737024270000|2025-01-16 10:44:30|113747.7|113722.7|113746.4|113721.4|113752.2|113727.2|113744.1|113719.1|26
1737024280000|2025-01-16 10:44:40|113746|113721|113746.9|113721.9|113747.9|113722.9|113746|113721|10
1737024290000|2025-01-16 10:44:50|113746.8|113721.8|113746|113721|113746.8|113721.8|113742.4|113717.4|24
1737024300000|2025-01-16 10:45:00|113745.2|113720.2|113742.7|113717.7|113747|113722|113742.1|113717.1|33
1737024310000|2025-01-16 10:45:10|113742|113717|113733.4|113708.4|113742|113717|113733|113708|15
1737024320000|2025-01-16 10:45:20|113732.4|113707.4|113731.8|113706.8|113734|113709|113731.8|113706.8|8
1737024330000|2025-01-16 10:45:30|113731.6|113706.6|113734.1|113709.1|113734.1|113709.1|113731.4|113706.4|10
1737024340000|2025-01-16 10:45:40|113733.5|113708.5|113735.5|113710.5|113735.5|113710.5|113733.5|113708.5|6
1737024350000|2025-01-16 10:45:50|113734.8|113709.8|113727.9|113702.9|113734.8|113709.8|113727.9|113702.9|11
1737024360000|2025-01-16 10:46:00|113727.3|113702.3|113728|113703|113728.8|113703.8|113727.3|113702.3|13
1737024370000|2025-01-16 10:46:10|113727.4|113702.4|113727.3|113702.3|113728.7|113703.7|113727.3|113702.3|12
1737024380000|2025-01-16 10:46:20|113727.2|113702.2|113727.8|113702.8|113728.3|113703.3|113725.5|113700.5|9
1737024390000|2025-01-16 10:46:30|113727.2|113702.2|113728.8|113703.8|113728.8|113703.8|113727.2|113702.2|7
1737024400000|2025-01-16 10:46:40|113728.7|113703.7|113729.1|113704.1|113730.2|113705.2|113727.2|113702.2|20
1737024410000|2025-01-16 10:46:50|113728.5|113703.5|113731.7|113706.7|113739.8|113714.8|113728.5|113703.5|19
1737024420000|2025-01-16 10:47:00|113729.8|113704.8|113734.8|113709.8|113746.8|113721.8|113728.6|113703.6|19
1737024430000|2025-01-16 10:47:10|113734.3|113709.3|113734.4|113709.4|113734.4|113709.4|113729.6|113704.6|18
1737024440000|2025-01-16 10:47:20|113733.9|113708.9|113735.7|113710.7|113739.2|113714.2|113733.9|113708.9|19
1737024450000|2025-01-16 10:47:30|113734.8|113709.8|113733.5|113708.5|113735.2|113710.2|113729.3|113704.3|16
1737024460000|2025-01-16 10:47:40|113733|113708|113740.8|113715.8|113741.3|113716.3|113733|113708|22
1737024470000|2025-01-16 10:47:50|113740.2|113715.2|113749.5|113724.5|113750.5|113725.5|113740.1|113715.1|17
1737024480000|2025-01-16 10:48:00|113749.6|113724.6|113751.3|113726.3|113757.7|113732.7|113749.6|113724.6|12
1737024490000|2025-01-16 10:48:10|113751.2|113726.2|113753.4|113728.4|113754.9|113729.9|113750.1|113725.1|13
1737024500000|2025-01-16 10:48:20|113752.5|113727.5|113760.3|113735.3|113761.8|113736.8|113752.5|113727.5|12
1737024510000|2025-01-16 10:48:30|113760.5|113735.5|113761.4|113736.4|113766.5|113741.5|113759|113734|20
1737024520000|2025-01-16 10:48:40|113761.2|113736.2|113767.1|113742.1|113767.1|113742.1|113761.2|113736.2|13
1737024530000|2025-01-16 10:48:50|113767.2|113742.2|113762.2|113737.2|113767.2|113742.2|113761.3|113736.3|15
1737024540000|2025-01-16 10:49:00|113761.8|113736.8|113754.4|113729.4|113765.2|113740.2|113754.4|113729.4|17
1737024550000|2025-01-16 10:49:10|113753.6|113728.6|113753.8|113728.8|113754.1|113729.1|113751.3|113726.3|13
1737024560000|2025-01-16 10:49:20|113753.2|113728.2|113754|113729|113754.2|113729.2|113752.7|113727.7|8
1737024570000|2025-01-16 10:49:30|113753.9|113728.9|113754|113729|113755.4|113730.4|113753.1|113728.1|16
1737024580000|2025-01-16 10:49:40|113753.8|113728.8|113754.3|113729.3|113754.5|113729.5|113753.2|113728.2|10
1737024590000|2025-01-16 10:49:50|113755|113730|113757.7|113732.7|113757.7|113732.7|113753.6|113728.6|10
1737024600000|2025-01-16 10:50:00|113757.1|113732.1|113752.2|113727.2|113757.1|113732.1|113751.4|113726.4|15
1737024610000|2025-01-16 10:50:10|113752.3|113727.3|113747.1|113722.1|113754.5|113729.5|113747.1|113722.1|18
1737024620000|2025-01-16 10:50:20|113749.7|113724.7|113753|113728|113756.1|113731.1|113749.7|113724.7|16
1737024630000|2025-01-16 10:50:30|113750|113725|113747.5|113722.5|113750|113725|113744.7|113719.7|15
1737024640000|2025-01-16 10:50:40|113747.8|113722.8|113744.1|113719.1|113747.8|113722.8|113744.1|113719.1|11
1737024650000|2025-01-16 10:50:50|113743.1|113718.1|113741.1|113716.1|113744.6|113719.6|113739.8|113714.8|13
1737024660000|2025-01-16 10:51:00|113740.3|113715.3|113737.1|113712.1|113740.3|113715.3|113731.1|113706.1|16
1737024670000|2025-01-16 10:51:10|113736.5|113711.5|113727.5|113702.5|113736.5|113711.5|113726.2|113701.2|15
1737024680000|2025-01-16 10:51:20|113728.1|113703.1|113728.9|113703.9|113729.7|113704.7|113728.1|113703.1|8
1737024690000|2025-01-16 10:51:30|113729.6|113704.6|113738.9|113713.9|113739.2|113714.2|113729.6|113704.6|14
1737024700000|2025-01-16 10:51:40|113739.4|113714.4|113758.9|113733.9|113759.2|113734.2|113739.4|113714.4|18
1737024710000|2025-01-16 10:51:50|113758.7|113733.7|113763.4|113738.4|113763.4|113738.4|113758.1|113733.1|17
1737024720000|2025-01-16 10:52:00|113762.7|113737.7|113765.8|113740.8|113765.8|113740.8|113760.9|113735.9|12
1737024730000|2025-01-16 10:52:10|113766.4|113741.4|113777.4|113752.4|113783.6|113758.6|113766.4|113741.4|13
1737024740000|2025-01-16 10:52:20|113778|113753|113772.9|113747.9|113778|113753|113771.8|113746.8|16
1737024750000|2025-01-16 10:52:30|113773.5|113748.5|113772|113747|113773.5|113748.5|113770.4|113745.4|10
1737024760000|2025-01-16 10:52:40|113771.8|113746.8|113768.9|113743.9|113771.8|113746.8|113768.9|113743.9|9
1737024770000|2025-01-16 10:52:50|113768.8|113743.8|113768.8|113743.8|113769.6|113744.6|113764.1|113739.1|15
1737024780000|2025-01-16 10:53:00|113768|113743|113761.9|113736.9|113768.7|113743.7|113761.9|113736.9|12
1737024790000|2025-01-16 10:53:10|113758.6|113733.6|113751.7|113726.7|113758.6|113733.6|113750.8|113725.8|14
1737024800000|2025-01-16 10:53:20|113751.8|113726.8|113754.7|113729.7|113756.7|113731.7|113751|113726|17
1737024810000|2025-01-16 10:53:30|113755.4|113730.4|113755.7|113730.7|113758|113733|113755.3|113730.3|13
1737024820000|2025-01-16 10:53:40|113755.4|113730.4|113750.8|113725.8|113756|113731|113750.8|113725.8|10
1737024830000|2025-01-16 10:53:50|113750.7|113725.7|113749.9|113724.9|113750.7|113725.7|113749.9|113724.9|2
1737024840000|2025-01-16 10:54:00|113750.5|113725.5|113771.6|113746.6|113772.9|113747.9|113750.5|113725.5|26
1737024850000|2025-01-16 10:54:10|113772.4|113747.4|113770.6|113745.6|113772.4|113747.4|113769.5|113744.5|12
1737024860000|2025-01-16 10:54:20|113770|113745|113766.2|113741.2|113770.6|113745.6|113766.2|113741.2|10
1737024870000|2025-01-16 10:54:30|113765.6|113740.6|113763.7|113738.7|113765.7|113740.7|113762.2|113737.2|10
1737024880000|2025-01-16 10:54:40|113764|113739|113762.6|113737.6|113764|113739|113762.5|113737.5|5
1737024890000|2025-01-16 10:54:50|113762.5|113737.5|113763.2|113738.2|113763.9|113738.9|113762.4|113737.4|5
1737024900000|2025-01-16 10:55:00|113762.7|113737.7|113766.4|113741.4|113770.4|113745.4|113759.1|113734.1|36
1737024910000|2025-01-16 10:55:10|113766.1|113741.1|113761.2|113736.2|113766.1|113741.1|113751.5|113726.5|21
1737024920000|2025-01-16 10:55:20|113761.1|113736.1|113753.9|113728.9|113761.1|113736.1|113749.5|113724.5|19
1737024930000|2025-01-16 10:55:30|113753.4|113728.4|113741.7|113716.7|113753.4|113728.4|113738|113713|29
1737024940000|2025-01-16 10:55:40|113741.5|113716.5|113745.3|113720.3|113752.3|113727.3|113741.5|113716.5|27
1737024950000|2025-01-16 10:55:50|113746|113721|113728.9|113703.9|113746.4|113721.4|113724.5|113699.5|33
1737024960000|2025-01-16 10:56:00|113725.1|113700.1|113723.4|113698.4|113726.3|113701.3|113715.5|113690.5|30
1737024970000|2025-01-16 10:56:10|113724.8|113699.8|113724.9|113699.9|113730.3|113705.3|113723.5|113698.5|17
1737024980000|2025-01-16 10:56:20|113725.1|113700.1|113728.1|113703.1|113729.9|113704.9|113725.1|113700.1|9
1737024990000|2025-01-16 10:56:30|113728|113703|113731.9|113706.9|113733.4|113708.4|113728|113703|12
1737025000000|2025-01-16 10:56:40|113732|113707|113731.4|113706.4|113733.6|113708.6|113731.2|113706.2|8
1737025010000|2025-01-16 10:56:50|113731.3|113706.3|113733.7|113708.7|113734.4|113709.4|113731|113706|12
1737025020000|2025-01-16 10:57:00|113733.5|113708.5|113734.5|113709.5|113734.5|113709.5|113733.5|113708.5|4
1737025030000|2025-01-16 10:57:10|113733.8|113708.8|113740.3|113715.3|113743.3|113718.3|113733.8|113708.8|34
1737025040000|2025-01-16 10:57:20|113742.1|113717.1|113747.6|113722.6|113747.6|113722.6|113742.1|113717.1|7
1737025050000|2025-01-16 10:57:30|113746.7|113721.7|113745.3|113720.3|113746.7|113721.7|113744.6|113719.6|12
1737025060000|2025-01-16 10:57:40|113746.1|113721.1|113752.4|113727.4|113754.9|113729.9|113746.1|113721.1|9
1737025070000|2025-01-16 10:57:50|113752.7|113727.7|113752.8|113727.8|113756.3|113731.3|113752.2|113727.2|12
1737025080000|2025-01-16 10:58:00|113752.4|113727.4|113755.3|113730.3|113755.7|113730.7|113746.5|113721.5|19
1737025090000|2025-01-16 10:58:10|113755.6|113730.6|113755.9|113730.9|113757.6|113732.6|113755.4|113730.4|7
1737025100000|2025-01-16 10:58:20|113758.1|113733.1|113769|113744|113776.5|113751.5|113758.1|113733.1|26
1737025110000|2025-01-16 10:58:30|113769.8|113744.8|113770.7|113745.7|113770.7|113745.7|113765.4|113740.4|20
1737025120000|2025-01-16 10:58:40|113771.4|113746.4|113782|113757|113784.6|113759.6|113766.7|113741.7|37
1737025130000|2025-01-16 10:58:50|113782.7|113757.7|113788.1|113763.1|113790.4|113765.4|113782.5|113757.5|26
1737025140000|2025-01-16 10:59:00|113787.9|113762.9|113797.6|113772.6|113797.6|113772.6|113787.9|113762.9|11
1737025150000|2025-01-16 10:59:10|113796.8|113771.8|113791.9|113766.9|113797.4|113772.4|113787.2|113762.2|21
1737025160000|2025-01-16 10:59:20|113792.1|113767.1|113791.7|113766.7|113792.9|113767.9|113788.8|113763.8|17
1737025170000|2025-01-16 10:59:30|113791.9|113766.9|113789.9|113764.9|113794.2|113769.2|113789.3|113764.3|21
1737025180000|2025-01-16 10:59:40|113789.6|113764.6|113793.6|113768.6|113793.9|113768.9|113783.2|113758.2|36
1737025190000|2025-01-16 10:59:50|113793.5|113768.5|113793.2|113768.2|113801.7|113776.7|113791.5|113766.5|24
1737025200000|2025-01-16 11:00:00|113794.1|113769.1|113798.4|113773.4|113812.7|113787.7|113792.4|113767.4|43
1737025210000|2025-01-16 11:00:10|113796.1|113771.1|113786.7|113761.7|113796.8|113771.8|113786.7|113761.7|17
1737025220000|2025-01-16 11:00:20|113786.4|113761.4|113783.5|113758.5|113786.4|113761.4|113780.3|113755.3|12
1737025230000|2025-01-16 11:00:30|113783|113758|113783.5|113758.5|113784|113759|113780.7|113755.7|19
1737025240000|2025-01-16 11:00:40|113784|113759|113781.6|113756.6|113786.2|113761.2|113779.1|113754.1|22
1737025250000|2025-01-16 11:00:50|113781.7|113756.7|113784.8|113759.8|113785.6|113760.6|113781.7|113756.7|8
1737025260000|2025-01-16 11:01:00|113783.9|113758.9|113767.1|113742.1|113783.9|113758.9|113763.8|113738.8|27
1737025270000|2025-01-16 11:01:10|113766.6|113741.6|113776.2|113751.2|113777.7|113752.7|113765.7|113740.7|16
1737025280000|2025-01-16 11:01:20|113777.7|113752.7|113780.5|113755.5|113781.4|113756.4|113776.2|113751.2|21
1737025290000|2025-01-16 11:01:30|113781|113756|113775.8|113750.8|113781|113756|113772.7|113747.7|18
1737025300000|2025-01-16 11:01:40|113776.2|113751.2|113777.6|113752.6|113777.6|113752.6|113776.2|113751.2|5
1737025310000|2025-01-16 11:01:50|113776.9|113751.9|113776.7|113751.7|113776.9|113751.9|113776.5|113751.5|3
1737025320000|2025-01-16 11:02:00|113777.3|113752.3|113775.6|113750.6|113777.3|113752.3|113775.6|113750.6|5
1737025330000|2025-01-16 11:02:10|113775.5|113750.5|113775.8|113750.8|113776.5|113751.5|113775.4|113750.4|6
1737025340000|2025-01-16 11:02:20|113775.7|113750.7|113776.3|113751.3|113776.3|113751.3|113775.6|113750.6|3
1737025350000|2025-01-16 11:02:30|113776.7|113751.7|113778.6|113753.6|113781.4|113756.4|113776.7|113751.7|22
1737025360000|2025-01-16 11:02:40|113778|113753|113775.2|113750.2|113779.6|113754.6|113774|113749|12
1737025370000|2025-01-16 11:02:50|113775.5|113750.5|113774.5|113749.5|113778|113753|113774.5|113749.5|9
1737025380000|2025-01-16 11:03:00|113774.4|113749.4|113774.6|113749.6|113775.9|113750.9|113774.4|113749.4|8
1737025390000|2025-01-16 11:03:10|113773.8|113748.8|113768.3|113743.3|113773.8|113748.8|113767|113742|16
1737025400000|2025-01-16 11:03:20|113769|113744|113776.2|113751.2|113779.9|113754.9|113768|113743|17
1737025410000|2025-01-16 11:03:30|113777|113752|113777.2|113752.2|113777.2|113752.2|113775.2|113750.2|6
1737025420000|2025-01-16 11:03:40|113777.1|113752.1|113770.1|113745.1|113781|113756|113769.3|113744.3|15
1737025430000|2025-01-16 11:03:50|113769.9|113744.9|113769.6|113744.6|113769.9|113744.9|113769.6|113744.6|2
1737025440000|2025-01-16 11:04:00|113767.4|113742.4|113775.9|113750.9|113780.3|113755.3|113767.4|113742.4|15
1737025450000|2025-01-16 11:04:10|113774.8|113749.8|113774.9|113749.9|113775.9|113750.9|113774.6|113749.6|7
1737025460000|2025-01-16 11:04:20|113775.9|113750.9|113786.7|113761.7|113802.7|113777.7|113775.9|113750.9|33
1737025470000|2025-01-16 11:04:30|113787.4|113762.4|113790.5|113765.5|113793.7|113768.7|113787.4|113762.4|12
1737025480000|2025-01-16 11:04:40|113795.2|113770.2|113793.4|113768.4|113802.4|113777.4|113791.9|113766.9|21
1737025490000|2025-01-16 11:04:50|113790.6|113765.6|113801.8|113776.8|113803.9|113778.9|113790.1|113765.1|14
1737025500000|2025-01-16 11:05:00|113801.2|113776.2|113808.6|113783.6|113819.7|113794.7|113801.2|113776.2|40
1737025510000|2025-01-16 11:05:10|113807.5|113782.5|113805.6|113780.6|113807.8|113782.8|113796.6|113771.6|27
1737025520000|2025-01-16 11:05:20|113806|113781|113806.3|113781.3|113806.3|113781.3|113805.4|113780.4|7
1737025530000|2025-01-16 11:05:30|113806.5|113781.5|113779.4|113754.4|113806.6|113781.6|113779.4|113754.4|20
1737025540000|2025-01-16 11:05:40|113778.3|113753.3|113781.2|113756.2|113784.1|113759.1|113777.9|113752.9|13
1737025550000|2025-01-16 11:05:50|113780.3|113755.3|113783.4|113758.4|113787.5|113762.5|113774.1|113749.1|23
1737025560000|2025-01-16 11:06:00|113782.6|113757.6|113777.3|113752.3|113782.6|113757.6|113777.3|113752.3|7
1737025570000|2025-01-16 11:06:10|113778.2|113753.2|113773.2|113748.2|113778.4|113753.4|113773.2|113748.2|9
1737025580000|2025-01-16 11:06:20|113773.4|113748.4|113773.5|113748.5|113773.6|113748.6|113773.4|113748.4|3
1737025590000|2025-01-16 11:06:30|113774.5|113749.5|113782.3|113757.3|113782.3|113757.3|113774.5|113749.5|3
1737025600000|2025-01-16 11:06:40|113782.2|113757.2|113781.7|113756.7|113783|113758|113781.6|113756.6|5
1737025610000|2025-01-16 11:06:50|113781|113756|113772.6|113747.6|113781|113756|113771.7|113746.7|10
1737025620000|2025-01-16 11:07:00|113774.4|113749.4|113761.2|113736.2|113774.4|113749.4|113757.4|113732.4|15
1737025630000|2025-01-16 11:07:10|113761.9|113736.9|113764|113739|113765.5|113740.5|113761.2|113736.2|13
1737025640000|2025-01-16 11:07:20|113763.9|113738.9|113767.3|113742.3|113769.8|113744.8|113763.9|113738.9|8
1737025650000|2025-01-16 11:07:30|113767.5|113742.5|113775.4|113750.4|113775.8|113750.8|113765.1|113740.1|14
1737025660000|2025-01-16 11:07:40|113776.8|113751.8|113771.3|113746.3|113776.8|113751.8|113768.1|113743.1|24
1737025670000|2025-01-16 11:07:50|113771.4|113746.4|113769.4|113744.4|113772.5|113747.5|113769.4|113744.4|12
1737025680000|2025-01-16 11:08:00|113770.1|113745.1|113771.6|113746.6|113772.2|113747.2|113770.1|113745.1|6
1737025690000|2025-01-16 11:08:10|113771.7|113746.7|113770.8|113745.8|113771.7|113746.7|113770.6|113745.6|6
1737025700000|2025-01-16 11:08:20|113771.8|113746.8|113778.5|113753.5|113778.5|113753.5|113771.8|113746.8|15
1737025710000|2025-01-16 11:08:30|113778.7|113753.7|113764.8|113739.8|113783.2|113758.2|113764.8|113739.8|21
1737025720000|2025-01-16 11:08:40|113763.3|113738.3|113760.8|113735.8|113764.4|113739.4|113759.6|113734.6|18
1737025730000|2025-01-16 11:08:50|113761.6|113736.6|113760.8|113735.8|113761.9|113736.9|113758.2|113733.2|15
1737025740000|2025-01-16 11:09:00|113761.4|113736.4|113754.9|113729.9|113769.2|113744.2|113753|113728|17
1737025750000|2025-01-16 11:09:10|113754.4|113729.4|113755.7|113730.7|113755.7|113730.7|113754.4|113729.4|5
1737025760000|2025-01-16 11:09:20|113755.6|113730.6|113750.9|113725.9|113755.6|113730.6|113750.3|113725.3|8
1737025770000|2025-01-16 11:09:30|113751.7|113726.7|113753.7|113728.7|113754.6|113729.6|113751|113726|12
1737025780000|2025-01-16 11:09:40|113753.9|113728.9|113762|113737|113762|113737|113753.9|113728.9|18
1737025790000|2025-01-16 11:09:50|113762.6|113737.6|113761|113736|113769.6|113744.6|113759.4|113734.4|19
1737025800000|2025-01-16 11:10:00|113759.4|113734.4|113769.1|113744.1|113771.4|113746.4|113759.4|113734.4|10
1737025810000|2025-01-16 11:10:10|113769.8|113744.8|113793.6|113768.6|113796.5|113771.5|113769.8|113744.8|26
1737025820000|2025-01-16 11:10:20|113793.5|113768.5|113793.1|113768.1|113794.8|113769.8|113792.2|113767.2|8
1737025830000|2025-01-16 11:10:30|113792.8|113767.8|113780.4|113755.4|113792.8|113767.8|113780.4|113755.4|13
1737025840000|2025-01-16 11:10:40|113781.4|113756.4|113789.5|113764.5|113790|113765|113781.4|113756.4|15
1737025850000|2025-01-16 11:10:50|113791.1|113766.1|113785.7|113760.7|113792.4|113767.4|113785.4|113760.4|13
1737025860000|2025-01-16 11:11:00|113785.4|113760.4|113784.3|113759.3|113786|113761|113782|113757|18
1737025870000|2025-01-16 11:11:10|113784.5|113759.5|113775|113750|113784.5|113759.5|113774.9|113749.9|14
1737025880000|2025-01-16 11:11:20|113774.9|113749.9|113773.6|113748.6|113776.2|113751.2|113773.6|113748.6|10
1737025890000|2025-01-16 11:11:30|113774.4|113749.4|113777.1|113752.1|113778.8|113753.8|113773.2|113748.2|25
1737025900000|2025-01-16 11:11:40|113775.4|113750.4|113768.2|113743.2|113775.4|113750.4|113764.3|113739.3|15
1737025910000|2025-01-16 11:11:50|113768|113743|113768.8|113743.8|113770.7|113745.7|113765.4|113740.4|14
1737025920000|2025-01-16 11:12:00|113770.1|113745.1|113768.8|113743.8|113770.3|113745.3|113768.2|113743.2|14
1737025930000|2025-01-16 11:12:10|113768.9|113743.9|113772.8|113747.8|113773.4|113748.4|113767.7|113742.7|11
1737025940000|2025-01-16 11:12:20|113772.9|113747.9|113775.8|113750.8|113777.8|113752.8|113772.1|113747.1|10
1737025950000|2025-01-16 11:12:30|113776.4|113751.4|113770.7|113745.7|113776.4|113751.4|113770.2|113745.2|20
1737025960000|2025-01-16 11:12:40|113770.5|113745.5|113768.5|113743.5|113770.5|113745.5|113768.5|113743.5|5
1737025970000|2025-01-16 11:12:50|113767.7|113742.7|113776.4|113751.4|113777.2|113752.2|113767|113742|14
1737025980000|2025-01-16 11:13:00|113775.8|113750.8|113775.9|113750.9|113777.5|113752.5|113774.4|113749.4|12
1737025990000|2025-01-16 11:13:10|113776|113751|113764.5|113739.5|113778|113753|113764.5|113739.5|23
1737026000000|2025-01-16 11:13:20|113763.6|113738.6|113769.9|113744.9|113769.9|113744.9|113763.3|113738.3|13
1737026010000|2025-01-16 11:13:30|113770.5|113745.5|113770.7|113745.7|113770.7|113745.7|113769.7|113744.7|9
1737026020000|2025-01-16 11:13:40|113770.5|113745.5|113795.9|113770.9|113796.7|113771.7|113770.5|113745.5|23
1737026030000|2025-01-16 11:13:50|113795.7|113770.7|113797.4|113772.4|113797.7|113772.7|113795.7|113770.7|7
1737026040000|2025-01-16 11:14:00|113798.1|113773.1|113800.6|113775.6|113800.6|113775.6|113793.1|113768.1|24
1737026050000|2025-01-16 11:14:10|113801.1|113776.1|113792|113767|113806.5|113781.5|113789.2|113764.2|33
1737026060000|2025-01-16 11:14:20|113792.4|113767.4|113790.5|113765.5|113793.4|113768.4|113789.6|113764.6|23
1737026070000|2025-01-16 11:14:30|113791.1|113766.1|113793|113768|113793|113768|113789.8|113764.8|12
1737026080000|2025-01-16 11:14:40|113793.3|113768.3|113780.3|113755.3|113793.3|113768.3|113779.3|113754.3|22
1737026090000|2025-01-16 11:14:50|113779.9|113754.9|113786.2|113761.2|113786.5|113761.5|113779.8|113754.8|15
1737026100000|2025-01-16 11:15:00|113786.1|113761.1|113785.6|113760.6|113786.6|113761.6|113784.4|113759.4|14
1737026110000|2025-01-16 11:15:10|113786.2|113761.2|113789.1|113764.1|113792.9|113767.9|113784|113759|17
1737026120000|2025-01-16 11:15:20|113789.4|113764.4|113789.7|113764.7|113791.3|113766.3|113788|113763|13
1737026130000|2025-01-16 11:15:30|113789.9|113764.9|113795.1|113770.1|113795.1|113770.1|113789.6|113764.6|7
1737026140000|2025-01-16 11:15:40|113795.2|113770.2|113782.5|113757.5|113795.2|113770.2|113782.5|113757.5|12
1737026150000|2025-01-16 11:15:50|113781.1|113756.1|113781.7|113756.7|113784.2|113759.2|113781.1|113756.1|11
1737026160000|2025-01-16 11:16:00|113781.6|113756.6|113780.4|113755.4|113781.6|113756.6|113780|113755|6
1737026170000|2025-01-16 11:16:10|113781.5|113756.5|113769.4|113744.4|113781.5|113756.5|113767.9|113742.9|11
1737026180000|2025-01-16 11:16:20|113768.5|113743.5|113768.7|113743.7|113768.7|113743.7|113768.4|113743.4|5
1737026190000|2025-01-16 11:16:30|113768.8|113743.8|113754.6|113729.6|113768.8|113743.8|113752.5|113727.5|14
1737026200000|2025-01-16 11:16:40|113755.7|113730.7|113756.1|113731.1|113759.6|113734.6|113755.4|113730.4|9
1737026210000|2025-01-16 11:16:50|113755.4|113730.4|113755.3|113730.3|113758.7|113733.7|113755.2|113730.2|16
1737026220000|2025-01-16 11:17:00|113756.3|113731.3|113756.3|113731.3|113758.2|113733.2|113756.3|113731.3|7
1737026230000|2025-01-16 11:17:10|113756.9|113731.9|113757.4|113732.4|113757.9|113732.9|113756.9|113731.9|5
1737026240000|2025-01-16 11:17:20|113757.9|113732.9|113767.4|113742.4|113769.8|113744.8|113757.9|113732.9|15
1737026250000|2025-01-16 11:17:30|113767.1|113742.1|113766.6|113741.6|113767.1|113742.1|113764.9|113739.9|8
1737026260000|2025-01-16 11:17:40|113766.5|113741.5|113765.3|113740.3|113766.6|113741.6|113765.3|113740.3|6
1737026270000|2025-01-16 11:17:50|113765|113740|113771.6|113746.6|113772.3|113747.3|113763.9|113738.9|14
1737026280000|2025-01-16 11:18:00|113771.5|113746.5|113757.8|113732.8|113771.5|113746.5|113757.8|113732.8|16
1737026290000|2025-01-16 11:18:10|113756.3|113731.3|113766.3|113741.3|113766.3|113741.3|113756.2|113731.2|6
1737026300000|2025-01-16 11:18:20|113766.8|113741.8|113772.6|113747.6|113773.1|113748.1|113766.4|113741.4|11
1737026310000|2025-01-16 11:18:30|113772.4|113747.4|113768|113743|113772.5|113747.5|113767|113742|10
1737026320000|2025-01-16 11:18:40|113769.5|113744.5|113772.2|113747.2|113772.2|113747.2|113768.8|113743.8|13
1737026330000|2025-01-16 11:18:50|113771.9|113746.9|113773.7|113748.7|113775.4|113750.4|113771|113746|19
1737026340000|2025-01-16 11:19:00|113773.8|113748.8|113776.2|113751.2|113777.6|113752.6|113773.8|113748.8|9
1737026350000|2025-01-16 11:19:10|113777.2|113752.2|113781.2|113756.2|113781.4|113756.4|113777.2|113752.2|11
1737026360000|2025-01-16 11:19:20|113780|113755|113805.3|113780.3|113805.3|113780.3|113779.5|113754.5|18
1737026370000|2025-01-16 11:19:30|113808.7|113783.7|113802.1|113777.1|113809|113784|113802.1|113777.1|15
1737026380000|2025-01-16 11:19:40|113805|113780|113806|113781|113808|113783|113805|113780|11
1737026390000|2025-01-16 11:19:50|113804.3|113779.3|113804.4|113779.4|113805|113780|113801.5|113776.5|11
1737026400000|2025-01-16 11:20:00|113803.4|113778.4|113801.7|113776.7|113806.7|113781.7|113799|113774|27
1737026410000|2025-01-16 11:20:10|113801.1|113776.1|113809.7|113784.7|113810.4|113785.4|113800.4|113775.4|15
1737026420000|2025-01-16 11:20:20|113808.7|113783.7|113800|113775|113811.5|113786.5|113800|113775|14
1737026430000|2025-01-16 11:20:30|113799.9|113774.9|113799.8|113774.8|113799.9|113774.9|113799.8|113774.8|2
1737026440000|2025-01-16 11:20:40|113800.7|113775.7|113801.9|113776.9|113805.3|113780.3|113792.5|113767.5|20
1737026450000|2025-01-16 11:20:50|113802.2|113777.2|113802.4|113777.4|113802.4|113777.4|113802.2|113777.2|2
1737026460000|2025-01-16 11:21:00|113801.1|113776.1|113799.1|113774.1|113801.3|113776.3|113798.2|113773.2|11
1737026470000|2025-01-16 11:21:10|113798.2|113773.2|113787|113762|113798.2|113773.2|113777.1|113752.1|31
1737026480000|2025-01-16 11:21:20|113787.9|113762.9|113788.7|113763.7|113788.7|113763.7|113787.7|113762.7|5
1737026490000|2025-01-16 11:21:30|113789.9|113764.9|113792.1|113767.1|113793.8|113768.8|113789.9|113764.9|9
1737026500000|2025-01-16 11:21:40|113791|113766|113796.6|113771.6|113796.8|113771.8|113786.6|113761.6|11
1737026510000|2025-01-16 11:21:50|113796|113771|113799.1|113774.1|113803.1|113778.1|113796|113771|13
1737026520000|2025-01-16 11:22:00|113800.1|113775.1|113801.6|113776.6|113804.7|113779.7|113798.4|113773.4|11
1737026530000|2025-01-16 11:22:10|113800.7|113775.7|113811.5|113786.5|113814.8|113789.8|113794.6|113769.6|26
1737026540000|2025-01-16 11:22:20|113813.3|113788.3|113818.9|113793.9|113819.9|113794.9|113813.3|113788.3|12
1737026550000|2025-01-16 11:22:30|113821.2|113796.2|113821.6|113796.6|113824|113799|113811.1|113786.1|22
1737026560000|2025-01-16 11:22:40|113819.3|113794.3|113813.5|113788.5|113819.3|113794.3|113813.5|113788.5|10
1737026570000|2025-01-16 11:22:50|113813.6|113788.6|113812.9|113787.9|113813.6|113788.6|113811.1|113786.1|17
1737026580000|2025-01-16 11:23:00|113811.7|113786.7|113812.3|113787.3|113813.9|113788.9|113808.9|113783.9|17
1737026590000|2025-01-16 11:23:10|113812.2|113787.2|113819.2|113794.2|113819.8|113794.8|113812.2|113787.2|23
1737026600000|2025-01-16 11:23:20|113820.7|113795.7|113824.2|113799.2|113825.9|113800.9|113820.2|113795.2|20
1737026610000|2025-01-16 11:23:30|113824.6|113799.6|113830.3|113805.3|113830.3|113805.3|113824.6|113799.6|9
1737026620000|2025-01-16 11:23:40|113831.4|113806.4|113831.4|113806.4|113832.8|113807.8|113829.7|113804.7|9
1737026630000|2025-01-16 11:23:50|113832.8|113807.8|113841|113816|113842.6|113817.6|113832.8|113807.8|13
1737026640000|2025-01-16 11:24:00|113840.9|113815.9|113846.1|113821.1|113848.6|113823.6|113840|113815|20
1737026650000|2025-01-16 11:24:10|113845.5|113820.5|113848.6|113823.6|113849.4|113824.4|113843.6|113818.6|16
1737026660000|2025-01-16 11:24:20|113849.6|113824.6|113851.6|113826.6|113853.7|113828.7|113846.9|113821.9|17
1737026670000|2025-01-16 11:24:30|113851.8|113826.8|113847.5|113822.5|113851.8|113826.8|113845|113820|13
1737026680000|2025-01-16 11:24:40|113848.5|113823.5|113855.9|113830.9|113856.5|113831.5|113848.5|113823.5|17
1737026690000|2025-01-16 11:24:50|113856|113831|113856.1|113831.1|113858|113833|113852.3|113827.3|20
1737026700000|2025-01-16 11:25:00|113853.8|113828.8|113858.4|113833.4|113858.4|113833.4|113853.2|113828.2|14
1737026710000|2025-01-16 11:25:10|113859.4|113834.4|113856.6|113831.6|113860.7|113835.7|113853.8|113828.8|13
1737026720000|2025-01-16 11:25:20|113855|113830|113852.9|113827.9|113855|113830|113849.1|113824.1|21
1737026730000|2025-01-16 11:25:30|113853.1|113828.1|113854.2|113829.2|113856.2|113831.2|113850.2|113825.2|22
1737026740000|2025-01-16 11:25:40|113854.6|113829.6|113852.6|113827.6|113854.6|113829.6|113848.2|113823.2|27
1737026750000|2025-01-16 11:25:50|113849.1|113824.1|113855.8|113830.8|113856.1|113831.1|113849|113824|14
1737026760000|2025-01-16 11:26:00|113855.9|113830.9|113854.2|113829.2|113856.4|113831.4|113853.9|113828.9|11
1737026770000|2025-01-16 11:26:10|113854.7|113829.7|113857|113832|113858.5|113833.5|113854.2|113829.2|28
1737026780000|2025-01-16 11:26:20|113855|113830|113859.6|113834.6|113860.5|113835.5|113854.2|113829.2|15
1737026790000|2025-01-16 11:26:30|113859.7|113834.7|113867.9|113842.9|113871.4|113846.4|113859.7|113834.7|14
1737026800000|2025-01-16 11:26:40|113868.7|113843.7|113883.2|113858.2|113885.4|113860.4|113865.9|113840.9|17
1737026810000|2025-01-16 11:26:50|113883.5|113858.5|113873.1|113848.1|113886.3|113861.3|113872.2|113847.2|26
1737026820000|2025-01-16 11:27:00|113872.5|113847.5|113867.2|113842.2|113873.1|113848.1|113863.6|113838.6|20
1737026830000|2025-01-16 11:27:10|113864.5|113839.5|113874.5|113849.5|113875.6|113850.6|113864.5|113839.5|14
1737026840000|2025-01-16 11:27:20|113874.2|113849.2|113875|113850|113876.1|113851.1|113873.9|113848.9|12
1737026850000|2025-01-16 11:27:30|113874.7|113849.7|113869.6|113844.6|113874.7|113849.7|113869.6|113844.6|8
1737026860000|2025-01-16 11:27:40|113870.4|113845.4|113858.3|113833.3|113870.4|113845.4|113858.3|113833.3|16
1737026870000|2025-01-16 11:27:50|113857.3|113832.3|113863.7|113838.7|113863.9|113838.9|113857.3|113832.3|12
1737026880000|2025-01-16 11:28:00|113864.2|113839.2|113858.1|113833.1|113864.2|113839.2|113852.9|113827.9|15
1737026890000|2025-01-16 11:28:10|113858.7|113833.7|113858.2|113833.2|113860.4|113835.4|113857.1|113832.1|13
1737026900000|2025-01-16 11:28:20|113857.9|113832.9|113862.2|113837.2|113863|113838|113854.4|113829.4|27
1737026910000|2025-01-16 11:28:30|113861.8|113836.8|113856.9|113831.9|113862.2|113837.2|113856.9|113831.9|15
1737026920000|2025-01-16 11:28:40|113856.8|113831.8|113852.9|113827.9|113858.2|113833.2|113851.4|113826.4|15
1737026930000|2025-01-16 11:28:50|113852.3|113827.3|113860|113835|113860|113835|113852.1|113827.1|13
1737026940000|2025-01-16 11:29:00|113857.8|113832.8|113851.1|113826.1|113864.6|113839.6|113851.1|113826.1|29
1737026950000|2025-01-16 11:29:10|113851|113826|113852.3|113827.3|113852.7|113827.7|113851|113826|8
1737026960000|2025-01-16 11:29:20|113852.5|113827.5|113862.3|113837.3|113862.3|113837.3|113852.5|113827.5|23
1737026970000|2025-01-16 11:29:30|113862.7|113837.7|113860.2|113835.2|113864.8|113839.8|113860.2|113835.2|21
1737026980000|2025-01-16 11:29:40|113862.1|113837.1|113860.3|113835.3|113862.1|113837.1|113856.8|113831.8|15
1737026990000|2025-01-16 11:29:50|113857.7|113832.7|113862.8|113837.8|113865.9|113840.9|113857.7|113832.7|7
1737027000000|2025-01-16 11:30:00|113860.4|113835.4|113865.3|113840.3|113866.8|113841.8|113858.6|113833.6|14
1737027010000|2025-01-16 11:30:10|113864.6|113839.6|113864.7|113839.7|113866|113841|113860|113835|14
1737027020000|2025-01-16 11:30:20|113863.5|113838.5|113862|113837|113864.1|113839.1|113862|113837|9
1737027030000|2025-01-16 11:30:30|113860.2|113835.2|113862.4|113837.4|113863.1|113838.1|113858.9|113833.9|15
1737027040000|2025-01-16 11:30:40|113861.9|113836.9|113860.4|113835.4|113862.4|113837.4|113857.7|113832.7|14
1737027050000|2025-01-16 11:30:50|113860.7|113835.7|113861.9|113836.9|113862.9|113837.9|113860.4|113835.4|9
1737027060000|2025-01-16 11:31:00|113861.6|113836.6|113859.1|113834.1|113861.6|113836.6|113855.6|113830.6|13
1737027070000|2025-01-16 11:31:10|113860|113835|113858|113833|113861.1|113836.1|113855.7|113830.7|9
1737027080000|2025-01-16 11:31:20|113858.1|113833.1|113857.2|113832.2|113859.6|113834.6|113856.9|113831.9|7
1737027090000|2025-01-16 11:31:30|113856.8|113831.8|113853.3|113828.3|113856.8|113831.8|113852.8|113827.8|8
1737027100000|2025-01-16 11:31:40|113852.5|113827.5|113850.9|113825.9|113853.6|113828.6|113850.9|113825.9|12
1737027110000|2025-01-16 11:31:50|113851|113826|113851.1|113826.1|113854.1|113829.1|113851|113826|7
1737027120000|2025-01-16 11:32:00|113853.7|113828.7|113856.8|113831.8|113856.8|113831.8|113851.9|113826.9|12
1737027130000|2025-01-16 11:32:10|113856.7|113831.7|113852.9|113827.9|113857|113832|113852.9|113827.9|10
1737027140000|2025-01-16 11:32:20|113852.6|113827.6|113846.1|113821.1|113857.7|113832.7|113841.5|113816.5|25
1737027150000|2025-01-16 11:32:30|113846.2|113821.2|113848|113823|113848.3|113823.3|113841.8|113816.8|14
1737027160000|2025-01-16 11:32:40|113847.4|113822.4|113846.1|113821.1|113848.3|113823.3|113846.1|113821.1|9
1737027170000|2025-01-16 11:32:50|113846.3|113821.3|113847.3|113822.3|113848.8|113823.8|113841.1|113816.1|21
1737027180000|2025-01-16 11:33:00|113846.2|113821.2|113850.8|113825.8|113851|113826|113845.9|113820.9|12
1737027190000|2025-01-16 11:33:10|113850.5|113825.5|113835.5|113810.5|113850.6|113825.6|113830.2|113805.2|25
1737027200000|2025-01-16 11:33:20|113829.5|113804.5|113830.8|113805.8|113831.9|113806.9|113826.5|113801.5|27
1737027210000|2025-01-16 11:33:30|113830.3|113805.3|113824.8|113799.8|113830.3|113805.3|113822|113797|22
1737027220000|2025-01-16 11:33:40|113819.9|113794.9|113820.2|113795.2|113822.2|113797.2|113818.9|113793.9|9
1737027230000|2025-01-16 11:33:50|113820.1|113795.1|113828.3|113803.3|113829.7|113804.7|113818.4|113793.4|23
1737027240000|2025-01-16 11:34:00|113829|113804|113833.7|113808.7|113835|113810|113829|113804|16
1737027250000|2025-01-16 11:34:10|113833.4|113808.4|113831.2|113806.2|113833.4|113808.4|113830.9|113805.9|14
1737027260000|2025-01-16 11:34:20|113830.5|113805.5|113826.7|113801.7|113831.3|113806.3|113825.3|113800.3|11
1737027270000|2025-01-16 11:34:30|113827.4|113802.4|113822.1|113797.1|113827.7|113802.7|113819.3|113794.3|25
1737027280000|2025-01-16 11:34:40|113822.9|113797.9|113828.7|113803.7|113828.7|113803.7|113822.9|113797.9|14
1737027290000|2025-01-16 11:34:50|113828.5|113803.5|113822.5|113797.5|113828.5|113803.5|113822|113797|15
1737027300000|2025-01-16 11:35:00|113822.2|113797.2|113826.8|113801.8|113826.8|113801.8|113816|113791|14
1737027310000|2025-01-16 11:35:10|113826.2|113801.2|113833.6|113808.6|113835|113810|113826.2|113801.2|19
1737027320000|2025-01-16 11:35:20|113833.7|113808.7|113829|113804|113833.7|113808.7|113826.5|113801.5|11
1737027330000|2025-01-16 11:35:30|113830.2|113805.2|113829.4|113804.4|113830.2|113805.2|113820.9|113795.9|21
1737027340000|2025-01-16 11:35:40|113829.5|113804.5|113841|113816|113842.1|113817.1|113829.5|113804.5|22
1737027350000|2025-01-16 11:35:50|113842.1|113817.1|113841.2|113816.2|113845.3|113820.3|113838.9|113813.9|20
1737027360000|2025-01-16 11:36:00|113839.2|113814.2|113842.2|113817.2|113842.2|113817.2|113835|113810|15
1737027370000|2025-01-16 11:36:10|113843|113818|113837.2|113812.2|113843|113818|113837.2|113812.2|14
1737027380000|2025-01-16 11:36:20|113835.5|113810.5|113834.7|113809.7|113835.5|113810.5|113832.1|113807.1|8
1737027390000|2025-01-16 11:36:30|113835.9|113810.9|113834.6|113809.6|113836.1|113811.1|113834.6|113809.6|6
1737027400000|2025-01-16 11:36:40|113834.7|113809.7|113833.9|113808.9|113834.8|113809.8|113833.1|113808.1|8
1737027410000|2025-01-16 11:36:50|113833.8|113808.8|113844.1|113819.1|113846.8|113821.8|113833.8|113808.8|22
1737027420000|2025-01-16 11:37:00|113845.1|113820.1|113841.8|113816.8|113849.5|113824.5|113841.8|113816.8|17
1737027430000|2025-01-16 11:37:10|113840.2|113815.2|113840|113815|113844.1|113819.1|113838.9|113813.9|19
1737027440000|2025-01-16 11:37:20|113840.4|113815.4|113851.8|113826.8|113852.7|113827.7|113840.4|113815.4|15
1737027450000|2025-01-16 11:37:30|113852.4|113827.4|113853.4|113828.4|113853.8|113828.8|113852.4|113827.4|9
1737027460000|2025-01-16 11:37:40|113853.5|113828.5|113850.2|113825.2|113855.9|113830.9|113848.4|113823.4|12
1737027470000|2025-01-16 11:37:50|113847.8|113822.8|113854.5|113829.5|113857.4|113832.4|113847.8|113822.8|10
1737027480000|2025-01-16 11:38:00|113851.9|113826.9|113853.6|113828.6|113855.6|113830.6|113851.9|113826.9|8
1737027490000|2025-01-16 11:38:10|113853|113828|113850.9|113825.9|113853|113828|113850.3|113825.3|6
1737027500000|2025-01-16 11:38:20|113850.7|113825.7|113853|113828|113853|113828|113847.8|113822.8|13
1737027510000|2025-01-16 11:38:30|113852.9|113827.9|113853|113828|113853.7|113828.7|113852.8|113827.8|5
1737027520000|2025-01-16 11:38:40|113855.1|113830.1|113854.6|113829.6|113855.4|113830.4|113854.6|113829.6|3
1737027530000|2025-01-16 11:38:50|113853.8|113828.8|113854.6|113829.6|113854.6|113829.6|113853.8|113828.8|6
1737027540000|2025-01-16 11:39:00|113855.3|113830.3|113869.2|113844.2|113871.4|113846.4|113854.7|113829.7|24
1737027550000|2025-01-16 11:39:10|113870|113845|113867.7|113842.7|113872|113847|113867.3|113842.3|13
1737027560000|2025-01-16 11:39:20|113868.5|113843.5|113866.4|113841.4|113868.7|113843.7|113865.8|113840.8|7
1737027570000|2025-01-16 11:39:30|113866.1|113841.1|113859.6|113834.6|113866.1|113841.1|113857.5|113832.5|13
1737027580000|2025-01-16 11:39:40|113861.1|113836.1|113862.5|113837.5|113862.5|113837.5|113860|113835|7
1737027590000|2025-01-16 11:39:50|113862.2|113837.2|113864.7|113839.7|113865.7|113840.7|113862.2|113837.2|9
1737027600000|2025-01-16 11:40:00|113863.2|113838.2|113863.4|113838.4|113865.6|113840.6|113862.1|113837.1|15
1737027610000|2025-01-16 11:40:10|113862.4|113837.4|113857.7|113832.7|113862.4|113837.4|113857.2|113832.2|13
1737027620000|2025-01-16 11:40:20|113857.3|113832.3|113855.9|113830.9|113857.3|113832.3|113853.6|113828.6|12
1737027630000|2025-01-16 11:40:30|113856|113831|113854.1|113829.1|113856|113831|113853.7|113828.7|3
1737027640000|2025-01-16 11:40:40|113855.9|113830.9|113862|113837|113862.9|113837.9|113854.7|113829.7|12
1737027650000|2025-01-16 11:40:50|113861.9|113836.9|113858.3|113833.3|113861.9|113836.9|113856.8|113831.8|12
1737027660000|2025-01-16 11:41:00|113857.4|113832.4|113849.4|113824.4|113858.8|113833.8|113849.4|113824.4|21
1737027670000|2025-01-16 11:41:10|113850.3|113825.3|113848.8|113823.8|113854.1|113829.1|113848.8|113823.8|15
1737027680000|2025-01-16 11:41:20|113851.5|113826.5|113850.9|113825.9|113852.5|113827.5|113849.4|113824.4|14
1737027690000|2025-01-16 11:41:30|113851.9|113826.9|113852.6|113827.6|113854.7|113829.7|113850.3|113825.3|18
1737027700000|2025-01-16 11:41:40|113854.5|113829.5|113852.5|113827.5|113855.7|113830.7|113852.5|113827.5|7
1737027710000|2025-01-16 11:41:50|113852.4|113827.4|113851.8|113826.8|113852.5|113827.5|113849.6|113824.6|10
1737027720000|2025-01-16 11:42:00|113850.6|113825.6|113848|113823|113851.5|113826.5|113846.5|113821.5|18
1737027730000|2025-01-16 11:42:10|113848.6|113823.6|113846.4|113821.4|113848.6|113823.6|113846.4|113821.4|7
1737027740000|2025-01-16 11:42:20|113845.6|113820.6|113848.3|113823.3|113848.3|113823.3|113844.9|113819.9|8
1737027750000|2025-01-16 11:42:30|113848.7|113823.7|113848.8|113823.8|113848.8|113823.8|113847.3|113822.3|8
1737027760000|2025-01-16 11:42:40|113849.8|113824.8|113857.8|113832.8|113857.8|113832.8|113849.2|113824.2|17
1737027770000|2025-01-16 11:42:50|113859.4|113834.4|113849.7|113824.7|113859.4|113834.4|113849.7|113824.7|15
1737027780000|2025-01-16 11:43:00|113852.1|113827.1|113852.8|113827.8|113856.9|113831.9|113849.7|113824.7|14
1737027790000|2025-01-16 11:43:10|113853.3|113828.3|113855.3|113830.3|113855.3|113830.3|113847.1|113822.1|14
1737027800000|2025-01-16 11:43:20|113854.1|113829.1|113853.6|113828.6|113854.1|113829.1|113847.3|113822.3|15
1737027810000|2025-01-16 11:43:30|113853.5|113828.5|113852.5|113827.5|113853.5|113828.5|113849.4|113824.4|10
1737027820000|2025-01-16 11:43:40|113852.2|113827.2|113857.5|113832.5|113857.5|113832.5|113852.2|113827.2|8
1737027830000|2025-01-16 11:43:50|113855.2|113830.2|113855.6|113830.6|113858.8|113833.8|113854.6|113829.6|10
1737027840000|2025-01-16 11:44:00|113857|113832|113856.2|113831.2|113857.1|113832.1|113853.8|113828.8|16
1737027850000|2025-01-16 11:44:10|113854.1|113829.1|113854.5|113829.5|113857.2|113832.2|113853.1|113828.1|14
1737027860000|2025-01-16 11:44:20|113853.6|113828.6|113848.7|113823.7|113854.6|113829.6|113848.6|113823.6|11
1737027870000|2025-01-16 11:44:30|113848.4|113823.4|113849.8|113824.8|113849.8|113824.8|113848.3|113823.3|4
1737027880000|2025-01-16 11:44:40|113850.8|113825.8|113850.9|113825.9|113852.4|113827.4|113850.8|113825.8|4
1737027890000|2025-01-16 11:44:50|113851|113826|113849.3|113824.3|113851|113826|113845.4|113820.4|9
1737027900000|2025-01-16 11:45:00|113849.5|113824.5|113851|113826|113851.4|113826.4|113848.6|113823.6|11
1737027910000|2025-01-16 11:45:10|113850.4|113825.4|113848|113823|113851|113826|113848|113823|6
1737027920000|2025-01-16 11:45:20|113847.8|113822.8|113847|113822|113847.8|113822.8|113845.6|113820.6|5
1737027930000|2025-01-16 11:45:30|113846.9|113821.9|113833.8|113808.8|113847.7|113822.7|113832.3|113807.3|9
1737027940000|2025-01-16 11:45:40|113834.2|113809.2|113834.4|113809.4|113834.5|113809.5|113834.2|113809.2|4
1737027950000|2025-01-16 11:45:50|113834.5|113809.5|113834.9|113809.9|113835.2|113810.2|113834.5|113809.5|3
1737027960000|2025-01-16 11:46:00|113836|113811|113839|113814|113839|113814|113836|113811|12
1737027970000|2025-01-16 11:46:10|113837.9|113812.9|113835.6|113810.6|113838.9|113813.9|113835.6|113810.6|7
1737027980000|2025-01-16 11:46:20|113835.3|113810.3|113835.2|113810.2|113835.9|113810.9|113835.2|113810.2|4
1737027990000|2025-01-16 11:46:30|113835.4|113810.4|113841.7|113816.7|113842.2|113817.2|113835.4|113810.4|10
1737028000000|2025-01-16 11:46:40|113842.2|113817.2|113842.1|113817.1|113842.8|113817.8|113842.1|113817.1|4
1737028010000|2025-01-16 11:46:50|113842|113817|113836.4|113811.4|113842|113817|113836.4|113811.4|10
1737028020000|2025-01-16 11:47:00|113835|113810|113833.6|113808.6|113836.4|113811.4|113833.6|113808.6|12
1737028030000|2025-01-16 11:47:10|113832.9|113807.9|113820.7|113795.7|113832.9|113807.9|113820.6|113795.6|7
1737028040000|2025-01-16 11:47:20|113819.8|113794.8|113811.4|113786.4|113819.8|113794.8|113810.7|113785.7|14
1737028050000|2025-01-16 11:47:30|113810.6|113785.6|113806.3|113781.3|113810.6|113785.6|113803.7|113778.7|7
1737028060000|2025-01-16 11:47:40|113805.7|113780.7|113805.6|113780.6|113805.7|113780.7|113805.6|113780.6|2
1737028070000|2025-01-16 11:47:50|113805.4|113780.4|113805.5|113780.5|113805.5|113780.5|113805.2|113780.2|4
1737028080000|2025-01-16 11:48:00|113804.8|113779.8|113801|113776|113804.8|113779.8|113798.7|113773.7|17
1737028090000|2025-01-16 11:48:10|113800.5|113775.5|113792|113767|113800.5|113775.5|113792|113767|19
1737028100000|2025-01-16 11:48:20|113791.7|113766.7|113791.5|113766.5|113793|113768|113790.6|113765.6|10
1737028110000|2025-01-16 11:48:30|113791.3|113766.3|113790.1|113765.1|113791.3|113766.3|113789.8|113764.8|14
1737028120000|2025-01-16 11:48:40|113790.9|113765.9|113796|113771|113796|113771|113790.9|113765.9|11
1737028130000|2025-01-16 11:48:50|113796.1|113771.1|113794.7|113769.7|113796.1|113771.1|113793.8|113768.8|11
1737028140000|2025-01-16 11:49:00|113794.4|113769.4|113790.7|113765.7|113794.6|113769.6|113788.2|113763.2|31
1737028150000|2025-01-16 11:49:10|113789.9|113764.9|113791.4|113766.4|113791.4|113766.4|113788.7|113763.7|6
1737028160000|2025-01-16 11:49:20|113789.5|113764.5|113790.9|113765.9|113791.7|113766.7|113788.2|113763.2|13
1737028170000|2025-01-16 11:49:30|113790.2|113765.2|113789.1|113764.1|113791.2|113766.2|113789.1|113764.1|6
1737028180000|2025-01-16 11:49:40|113790.3|113765.3|113795.3|113770.3|113799.7|113774.7|113789.5|113764.5|17
1737028190000|2025-01-16 11:49:50|113796.8|113771.8|113798.6|113773.6|113799.9|113774.9|113793.6|113768.6|27
1737028200000|2025-01-16 11:50:00|113798|113773|113801.1|113776.1|113802|113777|113798|113773|6
1737028210000|2025-01-16 11:50:10|113800.3|113775.3|113799.3|113774.3|113800.3|113775.3|113799.3|113774.3|4
1737028220000|2025-01-16 11:50:20|113799.4|113774.4|113800.9|113775.9|113803.6|113778.6|113798.8|113773.8|16
1737028230000|2025-01-16 11:50:30|113800.3|113775.3|113801.9|113776.9|113801.9|113776.9|113797.4|113772.4|14
1737028240000|2025-01-16 11:50:40|113801.8|113776.8|113806.9|113781.9|113807.6|113782.6|113801.7|113776.7|15
1737028250000|2025-01-16 11:50:50|113807|113782|113809.9|113784.9|113813.5|113788.5|113807|113782|11
1737028260000|2025-01-16 11:51:00|113808.9|113783.9|113808.6|113783.6|113810|113785|113808.6|113783.6|6
1737028270000|2025-01-16 11:51:10|113806.9|113781.9|113801.6|113776.6|113807.6|113782.6|113801.3|113776.3|13
1737028280000|2025-01-16 11:51:20|113800.6|113775.6|113791.4|113766.4|113800.6|113775.6|113788|113763|22
1737028290000|2025-01-16 11:51:30|113792.8|113767.8|113783.1|113758.1|113792.8|113767.8|113781.3|113756.3|22
1737028300000|2025-01-16 11:51:40|113782.5|113757.5|113784|113759|113784|113759|113781.3|113756.3|14
1737028310000|2025-01-16 11:51:50|113783.6|113758.6|113780.6|113755.6|113784.2|113759.2|113780.2|113755.2|11
1737028320000|2025-01-16 11:52:00|113787.9|113762.9|113792|113767|113793.3|113768.3|113786.2|113761.2|23
1737028330000|2025-01-16 11:52:10|113792.4|113767.4|113792.1|113767.1|113795.7|113770.7|113791.9|113766.9|8
1737028340000|2025-01-16 11:52:20|113792|113767|113791.9|113766.9|113792|113767|113790.3|113765.3|5
1737028350000|2025-01-16 11:52:30|113791.1|113766.1|113786.6|113761.6|113792.7|113767.7|113786.6|113761.6|11
1737028360000|2025-01-16 11:52:40|113785.6|113760.6|113778.7|113753.7|113785.6|113760.6|113777|113752|33
1737028370000|2025-01-16 11:52:50|113778.6|113753.6|113776|113751|113779.9|113754.9|113775.7|113750.7|18
1737028380000|2025-01-16 11:53:00|113774.2|113749.2|113772.1|113747.1|113775|113750|113772.1|113747.1|11
1737028390000|2025-01-16 11:53:10|113771.4|113746.4|113764.4|113739.4|113772.1|113747.1|113758.3|113733.3|24
1737028400000|2025-01-16 11:53:20|113761.8|113736.8|113761.7|113736.7|113763|113738|113760.2|113735.2|11
1737028410000|2025-01-16 11:53:30|113761.9|113736.9|113763.4|113738.4|113763.4|113738.4|113759.2|113734.2|9
1737028420000|2025-01-16 11:53:40|113763|113738|113763.1|113738.1|113764.7|113739.7|113763|113738|5
1737028430000|2025-01-16 11:53:50|113762.3|113737.3|113766.2|113741.2|113766.6|113741.6|113762.3|113737.3|8
1737028440000|2025-01-16 11:54:00|113765.8|113740.8|113758.4|113733.4|113765.8|113740.8|113757.9|113732.9|16
1737028450000|2025-01-16 11:54:10|113759.3|113734.3|113781.3|113756.3|113786.1|113761.1|113759.3|113734.3|30
1737028460000|2025-01-16 11:54:20|113780.6|113755.6|113779.3|113754.3|113780.6|113755.6|113779.2|113754.2|6
1737028470000|2025-01-16 11:54:30|113778.4|113753.4|113778.3|113753.3|113779.5|113754.5|113777.3|113752.3|15
1737028480000|2025-01-16 11:54:40|113782|113757|113773.1|113748.1|113782|113757|113773.1|113748.1|12
1737028490000|2025-01-16 11:54:50|113773.6|113748.6|113777.7|113752.7|113777.7|113752.7|113767.7|113742.7|15
1737028500000|2025-01-16 11:55:00|113777|113752|113779|113754|113779|113754|113773.2|113748.2|16
1737028510000|2025-01-16 11:55:10|113778.4|113753.4|113769.1|113744.1|113779|113754|113769|113744|10
1737028520000|2025-01-16 11:55:20|113769|113744|113760|113735|113769.8|113744.8|113758.6|113733.6|16
1737028530000|2025-01-16 11:55:30|113759.6|113734.6|113758.2|113733.2|113759.6|113734.6|113756.4|113731.4|12
1737028540000|2025-01-16 11:55:40|113756.6|113731.6|113743.8|113718.8|113756.6|113731.6|113741.6|113716.6|16
1737028550000|2025-01-16 11:55:50|113743|113718|113738.3|113713.3|113743|113718|113734.1|113709.1|15
1737028560000|2025-01-16 11:56:00|113737.9|113712.9|113736.3|113711.3|113744.8|113719.8|113736.3|113711.3|25
1737028570000|2025-01-16 11:56:10|113736.9|113711.9|113741.8|113716.8|113744.3|113719.3|113736.2|113711.2|23
1737028580000|2025-01-16 11:56:20|113741.1|113716.1|113751.2|113726.2|113755.3|113730.3|113739.6|113714.6|31
1737028590000|2025-01-16 11:56:30|113754.5|113729.5|113755.7|113730.7|113760.7|113735.7|113750.8|113725.8|30
1737028600000|2025-01-16 11:56:40|113754.8|113729.8|113756.1|113731.1|113756.6|113731.6|113751.2|113726.2|31
1737028610000|2025-01-16 11:56:50|113754.9|113729.9|113754.8|113729.8|113756.5|113731.5|113752.8|113727.8|15
1737028620000|2025-01-16 11:57:00|113755.5|113730.5|113753.3|113728.3|113757.3|113732.3|113752.8|113727.8|20
1737028630000|2025-01-16 11:57:10|113752.9|113727.9|113756.5|113731.5|113759.2|113734.2|113752.9|113727.9|30
1737028640000|2025-01-16 11:57:20|113757.7|113732.7|113755.1|113730.1|113757.7|113732.7|113753.2|113728.2|16
1737028650000|2025-01-16 11:57:30|113753.9|113728.9|113765.2|113740.2|113765.4|113740.4|113753.9|113728.9|10
1737028660000|2025-01-16 11:57:40|113764.7|113739.7|113760.8|113735.8|113765.2|113740.2|113760.8|113735.8|9
1737028670000|2025-01-16 11:57:50|113761.3|113736.3|113768.1|113743.1|113776.3|113751.3|113760.9|113735.9|28
1737028680000|2025-01-16 11:58:00|113768.3|113743.3|113777.1|113752.1|113777.1|113752.1|113766.4|113741.4|33
1737028690000|2025-01-16 11:58:10|113778.3|113753.3|113773.2|113748.2|113778.3|113753.3|113772.9|113747.9|25
1737028700000|2025-01-16 11:58:20|113773.8|113748.8|113766.2|113741.2|113774.7|113749.7|113765.3|113740.3|18
1737028710000|2025-01-16 11:58:30|113766.4|113741.4|113773.3|113748.3|113776.6|113751.6|113766.2|113741.2|26
1737028720000|2025-01-16 11:58:40|113773.1|113748.1|113769.7|113744.7|113773.3|113748.3|113766.4|113741.4|19
1737028730000|2025-01-16 11:58:50|113769.3|113744.3|113763.4|113738.4|113769.3|113744.3|113763.4|113738.4|14
1737028740000|2025-01-16 11:59:00|113764.2|113739.2|113775.1|113750.1|113775.1|113750.1|113763.7|113738.7|21
1737028750000|2025-01-16 11:59:10|113775.4|113750.4|113785.8|113760.8|113786|113761|113775.4|113750.4|26
1737028760000|2025-01-16 11:59:20|113787.2|113762.2|113796.3|113771.3|113801.5|113776.5|113787.2|113762.2|41
1737028770000|2025-01-16 11:59:30|113796.4|113771.4|113798.3|113773.3|113798.9|113773.9|113796.3|113771.3|9
1737028780000|2025-01-16 11:59:40|113798.2|113773.2|113795.5|113770.5|113798.8|113773.8|113793|113768|24
1737028790000|2025-01-16 11:59:50|113795.2|113770.2|113797.1|113772.1|113799|113774|113790.8|113765.8|28
1737028800000|2025-01-16 12:00:00|113796.2|113771.2|113800.6|113775.6|113801.7|113776.7|113796.2|113771.2|20
1737028810000|2025-01-16 12:00:10|113802.3|113777.3|113809.9|113784.9|113811.2|113786.2|113802.3|113777.3|11
1737028820000|2025-01-16 12:00:20|113810.7|113785.7|113820.6|113795.6|113820.9|113795.9|113810.7|113785.7|8
1737028830000|2025-01-16 12:00:30|113821.3|113796.3|113820.7|113795.7|113823.5|113798.5|113819.4|113794.4|9
1737028840000|2025-01-16 12:00:40|113822|113797|113829.8|113804.8|113831.6|113806.6|113821.1|113796.1|22
1737028850000|2025-01-16 12:00:50|113830|113805|113823.9|113798.9|113830|113805|113821.2|113796.2|17
1737028860000|2025-01-16 12:01:00|113823.1|113798.1|113823.9|113798.9|113823.9|113798.9|113821.8|113796.8|7
1737028870000|2025-01-16 12:01:10|113824.7|113799.7|113828.9|113803.9|113832.7|113807.7|113824.3|113799.3|16
1737028880000|2025-01-16 12:01:20|113829.4|113804.4|113827.7|113802.7|113829.5|113804.5|113827.4|113802.4|8
1737028890000|2025-01-16 12:01:30|113828.7|113803.7|113833.7|113808.7|113836.4|113811.4|113828.7|113803.7|18
1737028900000|2025-01-16 12:01:40|113833.6|113808.6|113843.6|113818.6|113843.6|113818.6|113832.9|113807.9|16
1737028910000|2025-01-16 12:01:50|113845.1|113820.1|113834.7|113809.7|113846.5|113821.5|113834.7|113809.7|23
1737028920000|2025-01-16 12:02:00|113834.5|113809.5|113833.7|113808.7|113838.1|113813.1|113833|113808|14
1737028930000|2025-01-16 12:02:10|113833.9|113808.9|113835.4|113810.4|113835.4|113810.4|113833.4|113808.4|8
1737028940000|2025-01-16 12:02:20|113833.9|113808.9|113833.9|113808.9|113835.4|113810.4|113833.9|113808.9|6
1737028950000|2025-01-16 12:02:30|113834.6|113809.6|113835.7|113810.7|113835.7|113810.7|113834.6|113809.6|4
1737028960000|2025-01-16 12:02:40|113835.5|113810.5|113835.7|113810.7|113836|113811|113833.3|113808.3|11
1737028970000|2025-01-16 12:02:50|113835.6|113810.6|113835.5|113810.5|113837.5|113812.5|113835.5|113810.5|6
1737028980000|2025-01-16 12:03:00|113835.8|113810.8|113834.3|113809.3|113836|113811|113833.7|113808.7|7
1737028990000|2025-01-16 12:03:10|113835.3|113810.3|113834.4|113809.4|113835.6|113810.6|113833.6|113808.6|9
1737029000000|2025-01-16 12:03:20|113834.5|113809.5|113834.8|113809.8|113836|113811|113829.1|113804.1|16
1737029010000|2025-01-16 12:03:30|113835.9|113810.9|113844|113819|113844|113819|113834.1|113809.1|20
1737029020000|2025-01-16 12:03:40|113843.2|113818.2|113827.6|113802.6|113843.2|113818.2|113827.6|113802.6|19
1737029030000|2025-01-16 12:03:50|113828.4|113803.4|113825.6|113800.6|113828.4|113803.4|113825.6|113800.6|8
1737029040000|2025-01-16 12:04:00|113826.5|113801.5|113819.2|113794.2|113827.1|113802.1|113816.2|113791.2|17
1737029050000|2025-01-16 12:04:10|113817.8|113792.8|113826|113801|113826.4|113801.4|113817.4|113792.4|17
1737029060000|2025-01-16 12:04:20|113823.3|113798.3|113819.6|113794.6|113824.5|113799.5|113816.3|113791.3|19
1737029070000|2025-01-16 12:04:30|113819|113794|113821.4|113796.4|113822.6|113797.6|113819|113794|10
1737029080000|2025-01-16 12:04:40|113822.6|113797.6|113820.7|113795.7|113824.4|113799.4|113819.4|113794.4|24
1737029090000|2025-01-16 12:04:50|113821.3|113796.3|113819.8|113794.8|113822.4|113797.4|113819.8|113794.8|8
1737029100000|2025-01-16 12:05:00|113820.9|113795.9|113820.2|113795.2|113822.7|113797.7|113820|113795|20
1737029110000|2025-01-16 12:05:10|113819.1|113794.1|113817.9|113792.9|113821.5|113796.5|113817.2|113792.2|26
1737029120000|2025-01-16 12:05:20|113817.8|113792.8|113804.1|113779.1|113817.8|113792.8|113804.1|113779.1|15
1737029130000|2025-01-16 12:05:30|113804.8|113779.8|113813.3|113788.3|113813.6|113788.6|113804.8|113779.8|14
1737029140000|2025-01-16 12:05:40|113812.6|113787.6|113809.5|113784.5|113813.3|113788.3|113808.9|113783.9|16
1737029150000|2025-01-16 12:05:50|113809.7|113784.7|113806.9|113781.9|113809.7|113784.7|113806.9|113781.9|7
1737029160000|2025-01-16 12:06:00|113805.6|113780.6|113811.2|113786.2|113811.2|113786.2|113805.6|113780.6|15
1737029170000|2025-01-16 12:06:10|113810.1|113785.1|113808.6|113783.6|113810.1|113785.1|113806.9|113781.9|5
1737029180000|2025-01-16 12:06:20|113809.6|113784.6|113817.3|113792.3|113818.7|113793.7|113809.6|113784.6|18
1737029190000|2025-01-16 12:06:30|113817.4|113792.4|113821.9|113796.9|113823.2|113798.2|113817.4|113792.4|14
1737029200000|2025-01-16 12:06:40|113822.8|113797.8|113818.8|113793.8|113827.8|113802.8|113818.2|113793.2|16
1737029210000|2025-01-16 12:06:50|113817.8|113792.8|113823.2|113798.2|113824.5|113799.5|113815.8|113790.8|16
1737029220000|2025-01-16 12:07:00|113824.5|113799.5|113842.8|113817.8|113845|113820|113823.9|113798.9|14
1737029230000|2025-01-16 12:07:10|113840.6|113815.6|113825.8|113800.8|113848.4|113823.4|113822.5|113797.5|27
1737029240000|2025-01-16 12:07:20|113824.6|113799.6|113832.4|113807.4|113834.1|113809.1|113823.7|113798.7|19
1737029250000|2025-01-16 12:07:30|113830.2|113805.2|113826.9|113801.9|113830.2|113805.2|113816.3|113791.3|17
1737029260000|2025-01-16 12:07:40|113827.1|113802.1|113832.6|113807.6|113832.6|113807.6|113827.1|113802.1|12
1737029270000|2025-01-16 12:07:50|113832.7|113807.7|113821|113796|113832.9|113807.9|113821|113796|10
1737029280000|2025-01-16 12:08:00|113822.1|113797.1|113806.3|113781.3|113822.1|113797.1|113806|113781|16
1737029290000|2025-01-16 12:08:10|113805.7|113780.7|113806.1|113781.1|113806.1|113781.1|113805.7|113780.7|3
1737029300000|2025-01-16 12:08:20|113807.4|113782.4|113808.7|113783.7|113811.4|113786.4|113807.4|113782.4|8
1737029310000|2025-01-16 12:08:30|113808.8|113783.8|113821|113796|113821.8|113796.8|113808.8|113783.8|24
1737029320000|2025-01-16 12:08:40|113822.3|113797.3|113823.9|113798.9|113825.4|113800.4|113820.3|113795.3|19
1737029330000|2025-01-16 12:08:50|113823.8|113798.8|113825.6|113800.6|113828.9|113803.9|113823.3|113798.3|18
1737029340000|2025-01-16 12:09:00|113824.8|113799.8|113821.8|113796.8|113825.2|113800.2|113821.8|113796.8|10
1737029350000|2025-01-16 12:09:10|113822.5|113797.5|113822.3|113797.3|113824.1|113799.1|113820.3|113795.3|20
1737029360000|2025-01-16 12:09:20|113822.2|113797.2|113826.5|113801.5|113830.6|113805.6|113820.9|113795.9|24
1737029370000|2025-01-16 12:09:30|113826.2|113801.2|113829.7|113804.7|113832.4|113807.4|113826.2|113801.2|11
1737029380000|2025-01-16 12:09:40|113828.7|113803.7|113819.7|113794.7|113833|113808|113819.7|113794.7|16
1737029390000|2025-01-16 12:09:50|113820.6|113795.6|113824|113799|113834.1|113809.1|113820.6|113795.6|30
1737029400000|2025-01-16 12:10:00|113825|113800|113832|113807|113832|113807|113823|113798|20
1737029410000|2025-01-16 12:10:10|113829.2|113804.2|113828.1|113803.1|113829.2|113804.2|113826.1|113801.1|11
1737029420000|2025-01-16 12:10:20|113832|113807|113832.6|113807.6|113835.3|113810.3|113830.8|113805.8|16
1737029430000|2025-01-16 12:10:30|113833.3|113808.3|113835.2|113810.2|113837.8|113812.8|113833.3|113808.3|19
1737029440000|2025-01-16 12:10:40|113833.3|113808.3|113826.9|113801.9|113836.1|113811.1|113825.2|113800.2|18
1737029450000|2025-01-16 12:10:50|113825.6|113800.6|113833|113808|113833.2|113808.2|113825.6|113800.6|19
1737029460000|2025-01-16 12:11:00|113832.2|113807.2|113837|113812|113837|113812|113831.4|113806.4|10
1737029470000|2025-01-16 12:11:10|113836.2|113811.2|113846.9|113821.9|113848.5|113823.5|113836.2|113811.2|21
1737029480000|2025-01-16 12:11:20|113847.2|113822.2|113842.4|113817.4|113848.2|113823.2|113842.1|113817.1|9
1737029490000|2025-01-16 12:11:30|113842.1|113817.1|113831.3|113806.3|113842.1|113817.1|113830.1|113805.1|13
1737029500000|2025-01-16 12:11:40|113831.1|113806.1|113836.2|113811.2|113838.4|113813.4|113830.5|113805.5|18
1737029510000|2025-01-16 12:11:50|113836.4|113811.4|113832.3|113807.3|113836.4|113811.4|113831.6|113806.6|10
1737029520000|2025-01-16 12:12:00|113832.6|113807.6|113831.1|113806.1|113836.5|113811.5|113831.1|113806.1|14
1737029530000|2025-01-16 12:12:10|113827.5|113802.5|113827|113802|113828.7|113803.7|113824.8|113799.8|15
1737029540000|2025-01-16 12:12:20|113826.9|113801.9|113826.5|113801.5|113827.5|113802.5|113826.5|113801.5|6
1737029550000|2025-01-16 12:12:30|113825.9|113800.9|113834.9|113809.9|113839.9|113814.9|113825.3|113800.3|21
1737029560000|2025-01-16 12:12:40|113837.2|113812.2|113837.9|113812.9|113841.5|113816.5|113836.3|113811.3|26
1737029570000|2025-01-16 12:12:50|113838.5|113813.5|113838.6|113813.6|113838.9|113813.9|113837.5|113812.5|13
1737029580000|2025-01-16 12:13:00|113840.8|113815.8|113844.7|113819.7|113844.9|113819.9|113838.6|113813.6|14
1737029590000|2025-01-16 12:13:10|113845.3|113820.3|113847.3|113822.3|113854.6|113829.6|113845.3|113820.3|20
1737029600000|2025-01-16 12:13:20|113847.2|113822.2|113844|113819|113850|113825|113843.1|113818.1|21
1737029610000|2025-01-16 12:13:30|113843.8|113818.8|113847.6|113822.6|113847.6|113822.6|113843.6|113818.6|12
1737029620000|2025-01-16 12:13:40|113847.9|113822.9|113849.3|113824.3|113852.1|113827.1|113847.9|113822.9|11
1737029630000|2025-01-16 12:13:50|113851.8|113826.8|113843.6|113818.6|113851.8|113826.8|113843.6|113818.6|10
1737029640000|2025-01-16 12:14:00|113844.9|113819.9|113874.4|113849.4|113878.4|113853.4|113844.9|113819.9|34
1737029650000|2025-01-16 12:14:10|113875.9|113850.9|113875.4|113850.4|113876.8|113851.8|113874.4|113849.4|15
1737029660000|2025-01-16 12:14:20|113875.3|113850.3|113875.6|113850.6|113876.7|113851.7|113875.1|113850.1|7
1737029670000|2025-01-16 12:14:30|113876.8|113851.8|113880|113855|113882.4|113857.4|113876.8|113851.8|18
1737029680000|2025-01-16 12:14:40|113879.4|113854.4|113883.8|113858.8|113883.8|113858.8|113878.3|113853.3|12
1737029690000|2025-01-16 12:14:50|113884.4|113859.4|113882.6|113857.6|113887.3|113862.3|113882.6|113857.6|7
1737029700000|2025-01-16 12:15:00|113883.4|113858.4|113863.6|113838.6|113883.4|113858.4|113863.6|113838.6|36
1737029710000|2025-01-16 12:15:10|113864.5|113839.5|113863.4|113838.4|113865.4|113840.4|113862.4|113837.4|16
1737029720000|2025-01-16 12:15:20|113862.8|113837.8|113865.5|113840.5|113866|113841|113853.9|113828.9|24
1737029730000|2025-01-16 12:15:30|113865.7|113840.7|113862.2|113837.2|113865.8|113840.8|113860.6|113835.6|9
1737029740000|2025-01-16 12:15:40|113861.9|113836.9|113847.2|113822.2|113862.5|113837.5|113845|113820|14
1737029750000|2025-01-16 12:15:50|113845.8|113820.8|113839|113814|113845.8|113820.8|113835.4|113810.4|25
1737029760000|2025-01-16 12:16:00|113839.1|113814.1|113833.4|113808.4|113843.5|113818.5|113832|113807|33
1737029770000|2025-01-16 12:16:10|113834|113809|113834|113809|113835.5|113810.5|113831.6|113806.6|18
1737029780000|2025-01-16 12:16:20|113831.3|113806.3|113830.6|113805.6|113834.2|113809.2|113830.2|113805.2|12
1737029790000|2025-01-16 12:16:30|113833.5|113808.5|113831.4|113806.4|113834.1|113809.1|113830.1|113805.1|11
1737029800000|2025-01-16 12:16:40|113830.5|113805.5|113823.3|113798.3|113831.8|113806.8|113822.4|113797.4|25
1737029810000|2025-01-16 12:16:50|113823.4|113798.4|113832.6|113807.6|113834.1|113809.1|113821.3|113796.3|15
1737029820000|2025-01-16 12:17:00|113832.8|113807.8|113831.6|113806.6|113835.8|113810.8|113828.3|113803.3|15
1737029830000|2025-01-16 12:17:10|113829.7|113804.7|113832.1|113807.1|113835.6|113810.6|113824.6|113799.6|23
1737029840000|2025-01-16 12:17:20|113830.9|113805.9|113824.6|113799.6|113830.9|113805.9|113824.3|113799.3|12
1737029850000|2025-01-16 12:17:30|113825.6|113800.6|113826.6|113801.6|113828.4|113803.4|113822.2|113797.2|18
1737029860000|2025-01-16 12:17:40|113825.9|113800.9|113821.9|113796.9|113826.6|113801.6|113820.7|113795.7|18
1737029870000|2025-01-16 12:17:50|113821.8|113796.8|113826.3|113801.3|113828.5|113803.5|113820.8|113795.8|16
1737029880000|2025-01-16 12:18:00|113825.4|113800.4|113827|113802|113829.5|113804.5|113824.1|113799.1|15
1737029890000|2025-01-16 12:18:10|113827.8|113802.8|113829.3|113804.3|113832.5|113807.5|113826.6|113801.6|15
1737029900000|2025-01-16 12:18:20|113829.1|113804.1|113829.7|113804.7|113830.7|113805.7|113826.5|113801.5|23
1737029910000|2025-01-16 12:18:30|113828.8|113803.8|113838.2|113813.2|113838.2|113813.2|113827.7|113802.7|35
1737029920000|2025-01-16 12:18:40|113838.3|113813.3|113839.3|113814.3|113839.3|113814.3|113828.4|113803.4|23
1737029930000|2025-01-16 12:18:50|113837.3|113812.3|113829.1|113804.1|113839.9|113814.9|113829.1|113804.1|29
1737029940000|2025-01-16 12:19:00|113828.2|113803.2|113837.5|113787.5|113839.1|113803.9|113824|113786|28
1737029950000|2025-01-16 12:19:10|113837.2|113787.2|113840.9|113790.9|113840.9|113790.9|113837.2|113787.2|15
1737029960000|2025-01-16 12:19:20|113839|113789|113835.6|113785.6|113842.3|113792.3|113835|113785|27
1737029970000|2025-01-16 12:19:30|113835.8|113785.8|113833|113783|113836.7|113786.7|113832.8|113782.8|27
1737029980000|2025-01-16 12:19:40|113833.5|113783.5|113833.2|113783.2|113834.3|113784.3|113831.6|113781.6|13
1737029990000|2025-01-16 12:19:50|113834.2|113784.2|113795.8|113770.8|113834.2|113785.3|113793.5|113768.5|29
1737030000000|2025-01-16 12:20:00|113796|113771|113791.2|113766.2|113798.5|113773.5|113791.1|113766.1|20
1737030010000|2025-01-16 12:20:10|113791.4|113766.4|113798.5|113773.5|113800.6|113775.6|113790.8|113765.8|21
1737030020000|2025-01-16 12:20:20|113799.4|113774.4|113804.1|113779.1|113812.2|113787.2|113799.4|113774.4|24
1737030030000|2025-01-16 12:20:30|113804|113779|113798.8|113773.8|113804.1|113779.1|113798.8|113773.8|8
1737030040000|2025-01-16 12:20:40|113798.2|113773.2|113791.8|113766.8|113799.4|113774.4|113791.4|113766.4|16
1737030050000|2025-01-16 12:20:50|113792.3|113767.3|113793.8|113768.8|113793.8|113768.8|113792.3|113767.3|6
1737030060000|2025-01-16 12:21:00|113792.9|113767.9|113778.5|113753.5|113792.9|113767.9|113768.5|113743.5|39
1737030070000|2025-01-16 12:21:10|113777.9|113752.9|113774.1|113749.1|113777.9|113752.9|113774.1|113749.1|13
1737030080000|2025-01-16 12:21:20|113773.5|113748.5|113764.6|113739.6|113776.6|113751.6|113764.4|113739.4|33
1737030090000|2025-01-16 12:21:30|113763.7|113738.7|113768.3|113743.3|113771.1|113746.1|113760|113735|16
1737030100000|2025-01-16 12:21:40|113769|113744|113768.7|113743.7|113769.2|113744.2|113767.8|113742.8|9
1737030110000|2025-01-16 12:21:50|113769.4|113744.4|113772.3|113747.3|113772.7|113747.7|113766.7|113741.7|17
1737030120000|2025-01-16 12:22:00|113773.1|113748.1|113778.1|113753.1|113778.1|113753.1|113771.5|113746.5|18
1737030130000|2025-01-16 12:22:10|113779.5|113754.5|113785.6|113760.6|113786.8|113761.8|113779.5|113754.5|18
1737030140000|2025-01-16 12:22:20|113786.9|113761.9|113785|113760|113787.8|113762.8|113781.4|113756.4|21
1737030150000|2025-01-16 12:22:30|113785.6|113760.6|113803.2|113778.2|113811.4|113786.4|113784.1|113759.1|25
1737030160000|2025-01-16 12:22:40|113803.4|113778.4|113798|113773|113806|113781|113797.5|113772.5|13
1737030170000|2025-01-16 12:22:50|113797.1|113772.1|113802.8|113777.8|113803.6|113778.6|113794.2|113769.2|11
1737030180000|2025-01-16 12:23:00|113803|113778|113804.7|113779.7|113805.1|113780.1|113803|113778|10
1737030190000|2025-01-16 12:23:10|113803.9|113778.9|113800.8|113775.8|113805.5|113780.5|113796.8|113771.8|15
1737030200000|2025-01-16 12:23:20|113799.7|113774.7|113794.3|113769.3|113802.3|113777.3|113791.7|113766.7|17
1737030210000|2025-01-16 12:23:30|113794.4|113769.4|113815.6|113790.6|113824.4|113799.4|113794.4|113769.4|25
1737030220000|2025-01-16 12:23:40|113814.8|113789.8|113844.2|113819.2|113845|113820|113814.8|113789.8|47
1737030230000|2025-01-16 12:23:50|113845.5|113820.5|113843.1|113818.1|113847.3|113822.3|113839|113814|35
1737030240000|2025-01-16 12:24:00|113844.3|113819.3|113863.5|113838.5|113864.4|113839.4|113843.7|113818.7|27
1737030250000|2025-01-16 12:24:10|113864.5|113839.5|113862.9|113837.9|113865.8|113840.8|113862.1|113837.1|21
1737030260000|2025-01-16 12:24:20|113867.4|113842.4|113898|113873|113901.9|113876.9|113855.4|113830.4|48
1737030270000|2025-01-16 12:24:30|113895.3|113870.3|113899.3|113874.3|113902.7|113877.7|113889|113864|45
1737030280000|2025-01-16 12:24:40|113898.3|113873.3|113913.3|113888.3|113918.8|113893.8|113898.3|113873.3|51
1737030290000|2025-01-16 12:24:50|113911.8|113886.8|113905.8|113880.8|113914|113889|113890.3|113865.3|36
1737030300000|2025-01-16 12:25:00|113906.3|113881.3|113908.1|113883.1|113917.4|113892.4|113906.3|113881.3|31
1737030310000|2025-01-16 12:25:10|113907.4|113882.4|113890.5|113865.5|113907.4|113882.4|113890.5|113865.5|23
1737030320000|2025-01-16 12:25:20|113891|113866|113897.8|113872.8|113900.5|113875.5|113891|113866|24
1737030330000|2025-01-16 12:25:30|113899.2|113874.2|113905.3|113880.3|113909.4|113884.4|113899.2|113874.2|20
1737030340000|2025-01-16 12:25:40|113905.7|113880.7|113906.1|113881.1|113906.1|113881.1|113903.6|113878.6|19
1737030350000|2025-01-16 12:25:50|113905.3|113880.3|113900.4|113875.4|113906.1|113881.1|113893.1|113868.1|28
1737030360000|2025-01-16 12:26:00|113899.7|113874.7|113905.2|113880.2|113910.5|113885.5|113893.8|113868.8|27
1737030370000|2025-01-16 12:26:10|113902.2|113877.2|113896.6|113871.6|113905.3|113880.3|113896.6|113871.6|30
1737030380000|2025-01-16 12:26:20|113894.4|113869.4|113898.1|113873.1|113900.2|113875.2|113894.4|113869.4|11
1737030390000|2025-01-16 12:26:30|113900.2|113875.2|113900.2|113875.2|113900.2|113875.2|113897.2|113872.2|11
1737030400000|2025-01-16 12:26:40|113899.4|113874.4|113897.6|113872.6|113903.9|113878.9|113896.5|113871.5|22
1737030410000|2025-01-16 12:26:50|113899.5|113874.5|113899.8|113874.8|113900.9|113875.9|113891.5|113866.5|22
1737030420000|2025-01-16 12:27:00|113896.9|113871.9|113901.2|113876.2|113902.5|113877.5|113896.1|113871.1|25
1737030430000|2025-01-16 12:27:10|113900.4|113875.4|113894.2|113869.2|113900.4|113875.4|113894|113869|20
1737030440000|2025-01-16 12:27:20|113893.9|113868.9|113896.4|113871.4|113896.4|113871.4|113892.8|113867.8|20
1737030450000|2025-01-16 12:27:30|113895.6|113870.6|113894.5|113869.5|113896.7|113871.7|113893.7|113868.7|16
1737030460000|2025-01-16 12:27:40|113894.4|113869.4|113905.8|113880.8|113907|113882|113894.4|113869.4|33
1737030470000|2025-01-16 12:27:50|113906.7|113881.7|113916.2|113891.2|113923.3|113898.3|113904.9|113879.9|44
1737030480000|2025-01-16 12:28:00|113916.9|113891.9|113916.2|113891.2|113919.3|113894.3|113914|113889|36
1737030490000|2025-01-16 12:28:10|113915|113890|113917.8|113892.8|113928.7|113896|113915|113877.9|34
1737030500000|2025-01-16 12:28:20|113919.2|113894.2|113920.1|113895.1|113923.6|113898.6|113918.3|113893.3|33
1737030510000|2025-01-16 12:28:30|113920.6|113895.6|113925.9|113900.9|113939.8|113914.8|113920.6|113895.6|46
1737030520000|2025-01-16 12:28:40|113926.2|113901.2|113938.7|113913.7|113940.9|113915.9|113925.1|113900.1|32
1737030530000|2025-01-16 12:28:50|113939.5|113914.5|113937.4|113912.4|113940.1|113915.1|113937.4|113912.4|19
1737030540000|2025-01-16 12:29:00|113938.2|113913.2|113935.8|113910.8|113944.6|113919.6|113928.8|113903.8|40
1737030550000|2025-01-16 12:29:10|113936.8|113911.8|113927.8|113902.8|113936.8|113911.8|113927.3|113902.3|21
1737030560000|2025-01-16 12:29:20|113928.5|113903.5|113923.3|113898.3|113928.5|113903.5|113922.6|113897.6|28
1737030570000|2025-01-16 12:29:30|113918|113893|113906.4|113881.4|113918|113893|113906.4|113881.4|7
1737030580000|2025-01-16 12:29:40|113907.1|113882.1|113916.7|113891.7|113919.3|113894.3|113907.1|113882.1|40
1737030590000|2025-01-16 12:29:50|113929.8|113879.8|113930.7|113880.7|113931.7|113881.7|113927.6|113877.6|16
1737030600000|2025-01-16 12:30:00|113917.8|113892.8|113924.9|113899.9|113932.1|113907.1|113917.2|113892.2|43
1737030610000|2025-01-16 12:30:10|113925.4|113900.4|113920.2|113895.2|113925.4|113900.4|113918.5|113893.5|29
1737030620000|2025-01-16 12:30:20|113921|113896|113913.1|113888.1|113921.6|113896.6|113911.3|113886.3|15
1737030630000|2025-01-16 12:30:30|113914.1|113889.1|113928.3|113903.3|113928.6|113903.6|113914|113889|18
1737030640000|2025-01-16 12:30:40|113928.1|113903.1|113932.9|113907.9|113932.9|113907.9|113927.3|113902.3|16
1737030650000|2025-01-16 12:30:50|113931.9|113906.9|113943.7|113918.7|113946.5|113921.5|113930.3|113905.3|40
1737030660000|2025-01-16 12:31:00|113936.6|113911.6|113944.5|113919.5|113946.5|113921.5|113934.6|113909.6|25
1737030670000|2025-01-16 12:31:10|113945.1|113920.1|113942.4|113917.4|113945.1|113920.1|113940.5|113915.5|15
1737030680000|2025-01-16 12:31:20|113941.1|113916.1|113953|113928|113989.1|113939.1|113936.5|113911.5|36
1737030690000|2025-01-16 12:31:30|113954.2|113929.2|113949|113924|113958.6|113933.6|113945.6|113920.6|48
1737030700000|2025-01-16 12:31:40|113948|113923|113928.4|113903.4|113948|113923|113926.9|113901.9|34
1737030710000|2025-01-16 12:31:50|113927.4|113902.4|113928.4|113903.4|113929.8|113904.8|113925.5|113900.5|22
1737030720000|2025-01-16 12:32:00|113929.3|113904.3|113936.5|113911.5|113937.9|113912.9|113928.7|113903.7|21
1737030730000|2025-01-16 12:32:10|113935.8|113910.8|113933.3|113908.3|113936.7|113911.7|113933.3|113908.3|13
1737030740000|2025-01-16 12:32:20|113933.5|113908.5|113928.9|113903.9|113934.4|113909.4|113927.3|113902.3|17
1737030750000|2025-01-16 12:32:30|113928.8|113903.8|113937.1|113912.1|113937.1|113912.1|113928.3|113903.3|24
1737030760000|2025-01-16 12:32:40|113937.2|113912.2|113938.5|113913.5|113942.3|113917.3|113937.2|113912.2|22
1737030770000|2025-01-16 12:32:50|113937.9|113912.9|113931.6|113906.6|113940.7|113915.7|113931.6|113906.6|18
1737030780000|2025-01-16 12:33:00|113931.9|113906.9|113932.3|113907.3|113940.4|113915.4|113931.9|113906.9|30
1737030790000|2025-01-16 12:33:10|113931.4|113906.4|113924.4|113899.4|113932.4|113907.4|113924.2|113899.2|20
1737030800000|2025-01-16 12:33:20|113922.8|113897.8|113939.7|113914.7|113939.9|113914.9|113922.8|113897.8|12
1737030810000|2025-01-16 12:33:30|113939.8|113914.8|113942.3|113917.3|113942.8|113917.8|113937.5|113912.5|18
1737030820000|2025-01-16 12:33:40|113943.2|113918.2|113950.6|113925.6|113956.8|113931.8|113942|113917|24
1737030830000|2025-01-16 12:33:50|113950.7|113925.7|113930.3|113905.3|113951.7|113926.7|113917.6|113892.6|41
1737030840000|2025-01-16 12:34:00|113928.1|113903.1|113932.6|113907.6|113934|113909|113928|113903|28
1737030850000|2025-01-16 12:34:10|113932.7|113907.7|113932.5|113907.5|113940.1|113915.1|113930.6|113905.6|27
1737030860000|2025-01-16 12:34:20|113932.7|113907.7|113936.8|113911.8|113939|113914|113932.7|113907.7|22
1737030870000|2025-01-16 12:34:30|113937.7|113912.7|113960|113935|113961.3|113936.3|113936.1|113911.1|46
1737030880000|2025-01-16 12:34:40|113959.7|113934.7|113957.4|113932.4|113965.3|113940.3|113957.3|113932.3|33
1737030890000|2025-01-16 12:34:50|113958.3|113933.3|113949.3|113924.3|113958.5|113933.5|113946.9|113921.9|21
1737030900000|2025-01-16 12:35:00|113953.2|113928.2|113967.4|113942.4|113967.4|113942.4|113949.8|113924.8|28
1737030910000|2025-01-16 12:35:10|113968.4|113943.4|113953.6|113928.6|113971.4|113946.4|113948.9|113923.9|30
1737030920000|2025-01-16 12:35:20|113953.3|113928.3|113944.5|113919.5|113953.3|113928.3|113944.5|113919.5|15
1737030930000|2025-01-16 12:35:30|113945.1|113920.1|113945.9|113920.9|113950.7|113925.7|113944.8|113919.8|26
1737030940000|2025-01-16 12:35:40|113945.3|113920.3|113942.4|113917.4|113945.3|113920.3|113941.1|113916.1|11
1737030950000|2025-01-16 12:35:50|113942.8|113917.8|113939|113914|113942.8|113917.8|113935|113910|18
1737030960000|2025-01-16 12:36:00|113940.3|113915.3|113941.9|113916.9|113941.9|113916.9|113939.2|113914.2|9
1737030970000|2025-01-16 12:36:10|113943.7|113918.7|113950.2|113925.2|113955.2|113930.2|113943.7|113918.7|19
1737030980000|2025-01-16 12:36:20|113951.2|113926.2|113959.2|113934.2|113966.1|113941.1|113951.2|113926.2|21
1737030990000|2025-01-16 12:36:30|113959.5|113934.5|113963.5|113938.5|113963.5|113938.5|113958.1|113933.1|12
1737031000000|2025-01-16 12:36:40|113959.7|113934.7|113966.4|113941.4|113967|113942|113959.5|113934.5|19
1737031010000|2025-01-16 12:36:50|113967.3|113942.3|113967.2|113942.2|113969.4|113944.4|113964.9|113939.9|23
1737031020000|2025-01-16 12:37:00|113967.1|113942.1|113961.7|113936.7|113977.4|113952.4|113961.7|113936.7|22
1737031030000|2025-01-16 12:37:10|113961.2|113936.2|113954.9|113929.9|113961.4|113936.4|113954.1|113929.1|26
1737031040000|2025-01-16 12:37:20|113955|113930|113956.5|113931.5|113956.5|113931.5|113955|113930|6
1737031050000|2025-01-16 12:37:30|113955.6|113930.6|113953.8|113928.8|113955.6|113930.6|113946.4|113921.4|11
1737031060000|2025-01-16 12:37:40|113952.7|113927.7|113946.3|113921.3|113952.7|113927.7|113945.4|113920.4|13
1737031070000|2025-01-16 12:37:50|113946.4|113921.4|113949.1|113924.1|113949.1|113924.1|113946.4|113921.4|13
1737031080000|2025-01-16 12:38:00|113950|113925|113946.3|113921.3|113951.1|113926.1|113945.3|113920.3|31
1737031090000|2025-01-16 12:38:10|113945.4|113920.4|113924.3|113899.3|113947|113922|113923.8|113898.8|20
1737031100000|2025-01-16 12:38:20|113924.2|113899.2|113926.6|113901.6|113929.3|113904.3|113921.4|113896.4|30
1737031110000|2025-01-16 12:38:30|113926.4|113901.4|113929.4|113904.4|113934.4|113909.4|113926.4|113901.4|23
1737031120000|2025-01-16 12:38:40|113929.9|113904.9|113930.5|113905.5|113930.9|113905.9|113915.9|113890.9|36
1737031130000|2025-01-16 12:38:50|113931.1|113906.1|113928.5|113903.5|113936.5|113911.5|113928.5|113903.5|27
1737031140000|2025-01-16 12:39:00|113930.2|113905.2|113938.8|113913.8|113939|113914|113928.5|113903.5|17
1737031150000|2025-01-16 12:39:10|113937.7|113912.7|113955.5|113930.5|113957.1|113932.1|113937.7|113912.7|16
1737031160000|2025-01-16 12:39:20|113956.3|113931.3|113965.3|113940.3|113965.3|113940.3|113947.6|113922.6|25
1737031170000|2025-01-16 12:39:30|113952.2|113927.2|113949.8|113924.8|113961.9|113936.9|113949.2|113924.2|35
1737031180000|2025-01-16 12:39:40|113951.3|113926.3|113950.2|113925.2|113958.3|113933.3|113949.8|113924.8|19
1737031190000|2025-01-16 12:39:50|113951.6|113926.6|113958.4|113933.4|113958.4|113933.4|113949.9|113924.9|19
1737031200000|2025-01-16 12:40:00|113958.9|113933.9|113960.3|113935.3|113964.3|113939.3|113958.5|113933.5|22
1737031210000|2025-01-16 12:40:10|113959.9|113934.9|113963|113938|113964.7|113939.7|113959.9|113934.9|20
1737031220000|2025-01-16 12:40:20|113964.7|113939.7|113962.5|113937.5|113965.2|113940.2|113957.4|113932.4|18
1737031230000|2025-01-16 12:40:30|113963.3|113938.3|113967.6|113942.6|113975.9|113950.9|113963.2|113938.2|23
1737031240000|2025-01-16 12:40:40|113968.5|113943.5|113960.1|113935.1|113969.7|113944.7|113957.3|113932.3|25
1737031250000|2025-01-16 12:40:50|113960.4|113935.4|113949.2|113924.2|113960.5|113935.5|113949.2|113924.2|12
1737031260000|2025-01-16 12:41:00|113949.3|113924.3|113949|113924|113952.1|113927.1|113948.7|113923.7|23
1737031270000|2025-01-16 12:41:10|113950.2|113925.2|113951.1|113926.1|113951.7|113926.7|113947.6|113922.6|21
1737031280000|2025-01-16 12:41:20|113950.1|113925.1|113945.7|113920.7|113957.2|113932.2|113942.5|113917.5|21
1737031290000|2025-01-16 12:41:30|113947.7|113922.7|113944.2|113919.2|113950.1|113925.1|113944.2|113919.2|30
1737031300000|2025-01-16 12:41:40|113943.8|113918.8|113941.7|113916.7|113944.8|113919.8|113940.9|113915.9|24
1737031310000|2025-01-16 12:41:50|113943|113918|113938.3|113913.3|113943.7|113918.7|113932.4|113907.4|20
1737031320000|2025-01-16 12:42:00|113938.2|113913.2|113935.9|113910.9|113938.3|113913.3|113935.4|113910.4|15
1737031330000|2025-01-16 12:42:10|113934.8|113909.8|113932.4|113907.4|113935.2|113910.2|113931.9|113906.9|18
1737031340000|2025-01-16 12:42:20|113933.3|113908.3|113935.5|113910.5|113937.4|113912.4|113933.3|113908.3|22
1737031350000|2025-01-16 12:42:30|113936.1|113911.1|113932.8|113907.8|113936.1|113911.1|113932|113907|11
1737031360000|2025-01-16 12:42:40|113932.7|113907.7|113936.3|113911.3|113938.6|113913.6|113931.4|113906.4|20
1737031370000|2025-01-16 12:42:50|113936.1|113911.1|113943.7|113918.7|113943.7|113918.7|113935.3|113910.3|17
1737031380000|2025-01-16 12:43:00|113943.8|113918.8|113959.4|113934.4|113960.1|113935.1|113943.2|113918.2|28
1737031390000|2025-01-16 12:43:10|113960.4|113935.4|113974.8|113949.8|113976.2|113951.2|113960.4|113935.4|20
1737031400000|2025-01-16 12:43:20|113975.7|113950.7|113983.4|113958.4|113987.5|113962.5|113975.7|113950.7|33
1737031410000|2025-01-16 12:43:30|113983.5|113958.5|113987.2|113962.2|113989.6|113964.6|113981.2|113956.2|31
1737031420000|2025-01-16 12:43:40|113987.1|113962.1|113994.6|113969.6|113994.6|113969.6|113985.5|113960.5|25
1737031430000|2025-01-16 12:43:50|113995|113970|113991|113966|114007.6|113982.6|113989|113964|39
1737031440000|2025-01-16 12:44:00|113991.8|113966.8|114014.1|113989.1|114017.3|113992.3|113991|113966|39
1737031450000|2025-01-16 12:44:10|114015.4|113990.4|114025.8|114000.8|114028.3|114003.3|114015.4|113990.4|34
1737031460000|2025-01-16 12:44:20|114026.5|114001.5|114011.6|113986.6|114026.5|114001.5|114008.1|113983.1|30
1737031470000|2025-01-16 12:44:30|114012.2|113987.2|114005.7|113980.7|114017.7|113992.7|114005.7|113980.7|22
1737031480000|2025-01-16 12:44:40|114005.1|113980.1|114001|113976|114008|113983|114001|113976|23
1737031490000|2025-01-16 12:44:50|114002.8|113977.8|114012.3|113987.3|114012.3|113987.3|113997.6|113972.6|21
1737031500000|2025-01-16 12:45:00|114013.5|113988.5|114014.8|113989.8|114030.4|114005.4|114009.1|113984.1|44
1737031510000|2025-01-16 12:45:10|114015.1|113990.1|114020.8|113995.8|114023.8|113998.8|114012.9|113987.9|30
1737031520000|2025-01-16 12:45:20|114020.7|113995.7|114005.3|113980.3|114020.7|113995.7|114005.3|113980.3|20
1737031530000|2025-01-16 12:45:30|114006.1|113981.1|114004.6|113979.6|114010|113985|114003.3|113978.3|26
1737031540000|2025-01-16 12:45:40|114003.5|113978.5|113993.4|113968.4|114004.8|113979.8|113993.4|113968.4|22
1737031550000|2025-01-16 12:45:50|113994.3|113969.3|113989|113964|113996.9|113971.9|113989|113964|14
1737031560000|2025-01-16 12:46:00|113988.4|113963.4|113982.8|113957.8|113988.4|113963.4|113979.9|113954.9|20
1737031570000|2025-01-16 12:46:10|113982.1|113957.1|113969.8|113944.8|113982.1|113957.1|113966.9|113941.9|18
1737031580000|2025-01-16 12:46:20|113968.8|113943.8|113963.5|113938.5|113970.4|113945.4|113962.5|113937.5|16
1737031590000|2025-01-16 12:46:30|113962.8|113937.8|113960.9|113935.9|113966.3|113941.3|113959.5|113934.5|20
1737031600000|2025-01-16 12:46:40|113958.4|113933.4|113949.8|113924.8|113958.4|113933.4|113947.3|113922.3|21
1737031610000|2025-01-16 12:46:50|113951|113926|113947.3|113922.3|113957.1|113932.1|113945.1|113920.1|20
1737031620000|2025-01-16 12:47:00|113948.9|113923.9|113948.9|113923.9|113951.8|113926.8|113943.3|113918.3|23
1737031630000|2025-01-16 12:47:10|113947.8|113922.8|113939.9|113914.9|113948.1|113923.1|113939.2|113914.2|19
1737031640000|2025-01-16 12:47:20|113938.3|113913.3|113936.1|113911.1|113938.3|113913.3|113931.6|113906.6|21
1737031650000|2025-01-16 12:47:30|113935|113910|113932.1|113907.1|113935|113910|113930.5|113905.5|12
1737031660000|2025-01-16 12:47:40|113931.3|113906.3|113924.7|113899.7|113931.3|113906.3|113921|113896|18
1737031670000|2025-01-16 12:47:50|113925.9|113900.9|113928.7|113903.7|113935.9|113910.9|113924.4|113899.4|19
1737031680000|2025-01-16 12:48:00|113928.6|113903.6|113930.1|113905.1|113930.1|113905.1|113921.6|113896.6|27
1737031690000|2025-01-16 12:48:10|113931.3|113906.3|113926.6|113901.6|113931.3|113906.3|113923.4|113898.4|20
1737031700000|2025-01-16 12:48:20|113928|113903|113925.6|113900.6|113930.6|113905.6|113924.5|113899.5|19
1737031710000|2025-01-16 12:48:30|113926.9|113901.9|113922.8|113897.8|113927.4|113902.4|113920.7|113895.7|16
1737031720000|2025-01-16 12:48:40|113923.3|113898.3|113913.9|113888.9|113924.2|113899.2|113913.5|113888.5|11
1737031730000|2025-01-16 12:48:50|113913.7|113888.7|113913.5|113888.5|113914.4|113889.4|113913.2|113888.2|8
1737031740000|2025-01-16 12:49:00|113913.3|113888.3|113912.6|113887.6|113922.3|113897.3|113910.9|113885.9|25
1737031750000|2025-01-16 12:49:10|113912.9|113887.9|113923.8|113898.8|113924.3|113899.3|113911.8|113886.8|26
1737031760000|2025-01-16 12:49:20|113927.1|113902.1|113933.7|113908.7|113934.5|113909.5|113919.8|113894.8|19
1737031770000|2025-01-16 12:49:30|113932.7|113907.7|113932.3|113907.3|113934.7|113909.7|113931.6|113906.6|19
1737031780000|2025-01-16 12:49:40|113933.2|113908.2|113924.7|113899.7|113934.4|113909.4|113924.2|113899.2|21
1737031790000|2025-01-16 12:49:50|113924.6|113899.6|113923.4|113898.4|113925.7|113900.7|113921.9|113896.9|27
1737031800000|2025-01-16 12:50:00|113923.7|113898.7|113923.4|113898.4|113925.5|113900.5|113922.9|113897.9|16
1737031810000|2025-01-16 12:50:10|113925.5|113900.5|113915.2|113890.2|113925.5|113900.5|113915.2|113890.2|12
1737031820000|2025-01-16 12:50:20|113915.3|113890.3|113925.6|113900.6|113927.3|113902.3|113915.3|113890.3|8
1737031830000|2025-01-16 12:50:30|113925.9|113900.9|113920.3|113895.3|113930.2|113905.2|113919.7|113894.7|16
1737031840000|2025-01-16 12:50:40|113919.8|113894.8|113916.9|113891.9|113919.8|113894.8|113913.4|113888.4|22
1737031850000|2025-01-16 12:50:50|113916.8|113891.8|113919.1|113894.1|113921.7|113896.7|113915.5|113890.5|15
1737031860000|2025-01-16 12:51:00|113919.9|113894.9|113916.5|113891.5|113920.9|113895.9|113911.2|113886.2|23
1737031870000|2025-01-16 12:51:10|113917.2|113892.2|113927.8|113902.8|113928.9|113903.9|113915.8|113890.8|20
1737031880000|2025-01-16 12:51:20|113926.6|113901.6|113925.4|113900.4|113928.2|113903.2|113923.9|113898.9|14
1737031890000|2025-01-16 12:51:30|113924.5|113899.5|113925.3|113900.3|113925.4|113900.4|113923.4|113898.4|6
1737031900000|2025-01-16 12:51:40|113927.1|113902.1|113927.3|113902.3|113938.2|113913.2|113925.3|113900.3|32
1737031910000|2025-01-16 12:51:50|113929|113904|113922.7|113897.7|113931.4|113906.4|113920.3|113895.3|19
1737031920000|2025-01-16 12:52:00|113922.8|113897.8|113925.2|113900.2|113925.2|113900.2|113921.9|113896.9|9
1737031930000|2025-01-16 12:52:10|113922.8|113897.8|113897.6|113872.6|113922.8|113897.8|113896.2|113871.2|25
1737031940000|2025-01-16 12:52:20|113896.7|113871.7|113902.8|113877.8|113903.4|113878.4|113896.7|113871.7|8
1737031950000|2025-01-16 12:52:30|113902|113877|113902.4|113877.4|113905|113880|113901.2|113876.2|12
1737031960000|2025-01-16 12:52:40|113902.3|113877.3|113901|113876|113903.9|113878.9|113898.5|113873.5|32
1737031970000|2025-01-16 12:52:50|113901.1|113876.1|113903.5|113878.5|113905.1|113880.1|113899.2|113874.2|14
1737031980000|2025-01-16 12:53:00|113903.6|113878.6|113898.5|113873.5|113905.1|113880.1|113894.3|113869.3|27
1737031990000|2025-01-16 12:53:10|113897.2|113872.2|113899.3|113874.3|113901.7|113876.7|113897.2|113872.2|21
1737032000000|2025-01-16 12:53:20|113899.9|113874.9|113908.7|113883.7|113908.7|113883.7|113895.2|113870.2|30
1737032010000|2025-01-16 12:53:30|113907.5|113882.5|113905.5|113880.5|113907.5|113882.5|113902.6|113877.6|13
1737032020000|2025-01-16 12:53:40|113905.6|113880.6|113916.3|113891.3|113919.5|113894.5|113905.6|113880.6|28
1737032030000|2025-01-16 12:53:50|113915.5|113890.5|113914.9|113889.9|113916.9|113891.9|113909.2|113884.2|13
1737032040000|2025-01-16 12:54:00|113915.8|113890.8|113928.6|113903.6|113928.8|113903.8|113915.8|113890.8|28
1737032050000|2025-01-16 12:54:10|113927.7|113902.7|113917.6|113892.6|113927.7|113902.7|113911|113886|24
1737032060000|2025-01-16 12:54:20|113917.7|113892.7|113923.1|113898.1|113924.4|113899.4|113917.7|113892.7|15
1737032070000|2025-01-16 12:54:30|113923.3|113898.3|113923.3|113898.3|113923.3|113898.3|113921.6|113896.6|7
1737032080000|2025-01-16 12:54:40|113924.1|113899.1|113927.4|113902.4|113927.4|113902.4|113921.7|113896.7|19
1737032090000|2025-01-16 12:54:50|113929.6|113904.6|113927.8|113902.8|113929.6|113904.6|113926.6|113901.6|11
1737032100000|2025-01-16 12:55:00|113927|113902|113885.1|113860.1|113927|113902|113885.1|113860.1|36
1737032110000|2025-01-16 12:55:10|113885.7|113860.7|113864.6|113839.6|113885.7|113860.7|113855.8|113830.8|54
1737032120000|2025-01-16 12:55:20|113866.5|113841.5|113866.5|113841.5|113871.1|113846.1|113856.6|113831.6|55
1737032130000|2025-01-16 12:55:30|113866.9|113841.9|113872.6|113847.6|113877|113852|113862.9|113837.9|45
1737032140000|2025-01-16 12:55:40|113871.2|113846.2|113868.4|113843.4|113873|113848|113861.8|113836.8|34
1737032150000|2025-01-16 12:55:50|113866.8|113841.8|113864.9|113839.9|113869.6|113844.6|113860.7|113835.7|25
1737032160000|2025-01-16 12:56:00|113865.6|113840.6|113867.7|113842.7|113868.5|113843.5|113864.8|113839.8|11
1737032170000|2025-01-16 12:56:10|113867.1|113842.1|113855.7|113830.7|113867.1|113842.1|113855.7|113830.7|17
1737032180000|2025-01-16 12:56:20|113856|113831|113852.7|113827.7|113860|113835|113849.8|113824.8|19
1737032190000|2025-01-16 12:56:30|113854.8|113829.8|113849.6|113824.6|113858.1|113833.1|113848.9|113823.9|19
1737032200000|2025-01-16 12:56:40|113849.8|113824.8|113860.3|113835.3|113860.3|113835.3|113849.5|113824.5|34
1737032210000|2025-01-16 12:56:50|113859.7|113834.7|113859.8|113834.8|113861.7|113836.7|113854.2|113829.2|24
1737032220000|2025-01-16 12:57:00|113859.7|113834.7|113862.1|113837.1|113862.5|113837.5|113859.7|113834.7|6
1737032230000|2025-01-16 12:57:10|113861.5|113836.5|113856.4|113831.4|113863.6|113838.6|113856.4|113831.4|27
1737032240000|2025-01-16 12:57:20|113857.2|113832.2|113865.7|113840.7|113865.7|113840.7|113852.3|113827.3|22
1737032250000|2025-01-16 12:57:30|113866|113841|113882.3|113857.3|113884.1|113859.1|113861.2|113836.2|39
1737032260000|2025-01-16 12:57:40|113882.6|113857.6|113903.5|113878.5|113903.5|113878.5|113882.6|113857.6|35
1737032270000|2025-01-16 12:57:50|113903.2|113878.2|113900|113875|113903.6|113878.6|113896.1|113871.1|27
1737032280000|2025-01-16 12:58:00|113900.7|113875.7|113878.2|113853.2|113900.7|113875.7|113876.2|113851.2|30
1737032290000|2025-01-16 12:58:10|113878.6|113853.6|113881.2|113856.2|113882.9|113857.9|113878|113853|21
1737032300000|2025-01-16 12:58:20|113879.8|113854.8|113880|113855|113884.9|113859.9|113876.6|113851.6|25
1737032310000|2025-01-16 12:58:30|113880.8|113855.8|113877.9|113852.9|113887.5|113862.5|113875.7|113850.7|24
1737032320000|2025-01-16 12:58:40|113877.6|113852.6|113878.9|113853.9|113878.9|113853.9|113875.9|113850.9|14
1737032330000|2025-01-16 12:58:50|113878.8|113853.8|113887.9|113862.9|113888.7|113863.7|113878.8|113853.8|20
1737032340000|2025-01-16 12:59:00|113886.6|113861.6|113890.6|113865.6|113897.3|113872.3|113886.6|113861.6|27
1737032350000|2025-01-16 12:59:10|113887.1|113862.1|113897.9|113872.9|113898.8|113873.8|113887.1|113862.1|21
1737032360000|2025-01-16 12:59:20|113898.7|113873.7|113896|113871|113899.7|113874.7|113896|113871|13
1737032370000|2025-01-16 12:59:30|113896.4|113871.4|113885.4|113860.4|113896.7|113871.7|113884.3|113859.3|20
1737032380000|2025-01-16 12:59:40|113885.3|113860.3|113883.6|113858.6|113885.7|113860.7|113883.2|113858.2|13
1737032390000|2025-01-16 12:59:50|113884.3|113859.3|113885.5|113860.5|113894.2|113869.2|113880.4|113855.4|28
1737032400000|2025-01-16 13:00:00|113885.7|113860.7|113878.7|113853.7|113885.7|113860.7|113871.4|113846.4|34
1737032410000|2025-01-16 13:00:10|113879.4|113854.4|113889.7|113864.7|113895.1|113870.1|113879.4|113854.4|24
1737032420000|2025-01-16 13:00:20|113888.9|113863.9|113895.8|113870.8|113896.3|113871.3|113888.9|113863.9|22
1737032430000|2025-01-16 13:00:30|113894.8|113869.8|113909|113884|113909|113884|113894.8|113869.8|21
1737032440000|2025-01-16 13:00:40|113909.7|113884.7|113909.8|113884.8|113920.7|113895.7|113902.5|113877.5|40
1737032450000|2025-01-16 13:00:50|113909.7|113884.7|113910.5|113885.5|113913.1|113888.1|113907|113882|34
1737032460000|2025-01-16 13:01:00|113912.2|113887.2|113917.7|113892.7|113920.7|113895.7|113909.9|113884.9|20
1737032470000|2025-01-16 13:01:10|113916.1|113891.1|113883.4|113858.4|113920.7|113895.7|113882.9|113857.9|43
1737032480000|2025-01-16 13:01:20|113884.1|113859.1|113887.6|113862.6|113899.1|113874.1|113884.1|113859.1|27
1737032490000|2025-01-16 13:01:30|113887.9|113862.9|113889.1|113864.1|113894.1|113869.1|113885.9|113860.9|26
1737032500000|2025-01-16 13:01:40|113888.8|113863.8|113888.8|113863.8|113889.9|113864.9|113884.6|113859.6|25
1737032510000|2025-01-16 13:01:50|113889.8|113864.8|113892.9|113867.9|113895.3|113870.3|113889.8|113864.8|29
1737032520000|2025-01-16 13:02:00|113893.5|113868.5|113916|113891|113919.3|113894.3|113893.5|113868.5|37
1737032530000|2025-01-16 13:02:10|113910|113885|113904.5|113879.5|113910.2|113885.2|113898|113873|27
1737032540000|2025-01-16 13:02:20|113894|113869|113894.7|113869.7|113900.1|113875.1|113889.2|113864.2|30
1737032550000|2025-01-16 13:02:30|113893.7|113868.7|113883|113858|113894.8|113869.8|113881.1|113856.1|28
1737032560000|2025-01-16 13:02:40|113882.9|113857.9|113875.7|113850.7|113887.4|113862.4|113875.7|113850.7|19
1737032570000|2025-01-16 13:02:50|113877.2|113852.2|113900.8|113875.8|113901.3|113876.3|113873.1|113848.1|20
1737032580000|2025-01-16 13:03:00|113898.5|113873.5|113903.3|113878.3|113907.2|113882.2|113897.9|113872.9|26
1737032590000|2025-01-16 13:03:10|113902.1|113877.1|113901|113876|113903.9|113878.9|113897.2|113872.2|22
1737032600000|2025-01-16 13:03:20|113899.9|113874.9|113890.6|113865.6|113901|113876|113888.8|113863.8|20
1737032610000|2025-01-16 13:03:30|113891.2|113866.2|113889.4|113864.4|113891.2|113866.2|113886.8|113861.8|18
1737032620000|2025-01-16 13:03:40|113889.3|113864.3|113888.2|113863.2|113889.7|113864.7|113886.8|113861.8|12
1737032630000|2025-01-16 13:03:50|113887.6|113862.6|113888.9|113863.9|113890.2|113865.2|113885.6|113860.6|10
1737032640000|2025-01-16 13:04:00|113889|113864|113884.3|113859.3|113889|113864|113877.7|113852.7|22
1737032650000|2025-01-16 13:04:10|113883.5|113858.5|113885.8|113860.8|113889.4|113864.4|113883.5|113858.5|16
1737032660000|2025-01-16 13:04:20|113885.7|113860.7|113887.1|113862.1|113887.9|113862.9|113885.3|113860.3|19
1737032670000|2025-01-16 13:04:30|113888|113863|113891.5|113866.5|113892.3|113867.3|113888|113863|11
1737032680000|2025-01-16 13:04:40|113890.7|113865.7|113879.3|113854.3|113890.7|113865.7|113878.6|113853.6|11
1737032690000|2025-01-16 13:04:50|113879.2|113854.2|113871|113846|113880.6|113855.6|113871|113846|21
1737032700000|2025-01-16 13:05:00|113870.2|113845.2|113860.2|113835.2|113872.4|113847.4|113860.2|113835.2|22
1737032710000|2025-01-16 13:05:10|113861.3|113836.3|113876.2|113851.2|113877.8|113852.8|113861.2|113836.2|17
1737032720000|2025-01-16 13:05:20|113877|113852|113883|113858|113888|113863|113877|113852|20
1737032730000|2025-01-16 13:05:30|113882.9|113857.9|113878.7|113853.7|113883.9|113858.9|113877.2|113852.2|17
1737032740000|2025-01-16 13:05:40|113877.9|113852.9|113876.4|113851.4|113879.9|113854.9|113873.2|113848.2|24
1737032750000|2025-01-16 13:05:50|113876.3|113851.3|113876.9|113851.9|113876.9|113851.9|113872.2|113847.2|18
1737032760000|2025-01-16 13:06:00|113877|113852|113876.2|113851.2|113881.5|113856.5|113876.2|113851.2|9
1737032770000|2025-01-16 13:06:10|113877.1|113852.1|113896|113871|113896|113871|113877.1|113852.1|18
1737032780000|2025-01-16 13:06:20|113893.1|113868.1|113908.8|113883.8|113917.9|113892.9|113893.1|113868.1|25
1737032790000|2025-01-16 13:06:30|113908|113883|113907.2|113882.2|113909.5|113884.5|113905.8|113880.8|24
1737032800000|2025-01-16 13:06:40|113907.9|113882.9|113913.7|113888.7|113914.6|113889.6|113906.6|113881.6|22
1737032810000|2025-01-16 13:06:50|113915|113890|113918.3|113893.3|113918.6|113893.6|113915|113890|14
1737032820000|2025-01-16 13:07:00|113917.3|113892.3|113921.8|113896.8|113922.6|113897.6|113916.1|113891.1|26
1737032830000|2025-01-16 13:07:10|113922.6|113897.6|113944.9|113919.9|113944.9|113919.9|113921.8|113896.8|23
1737032840000|2025-01-16 13:07:20|113945.7|113920.7|113947.1|113922.1|113947.8|113922.8|113936.1|113911.1|27
1737032850000|2025-01-16 13:07:30|113945.7|113920.7|113925.8|113900.8|113946.3|113921.3|113925.8|113900.8|23
1737032860000|2025-01-16 13:07:40|113925.9|113900.9|113926.7|113901.7|113933.6|113908.6|113924.6|113899.6|22
1737032870000|2025-01-16 13:07:50|113925.2|113900.2|113918.2|113893.2|113925.2|113900.2|113917.5|113892.5|20
1737032880000|2025-01-16 13:08:00|113917.7|113892.7|113924.4|113899.4|113927.9|113902.9|113915.3|113890.3|21
1737032890000|2025-01-16 13:08:10|113924.3|113899.3|113926.4|113901.4|113926.6|113901.6|113924.3|113899.3|10
1737032900000|2025-01-16 13:08:20|113925.6|113900.6|113919.2|113894.2|113925.6|113900.6|113916.4|113891.4|25
1737032910000|2025-01-16 13:08:30|113920.2|113895.2|113918.7|113893.7|113922.4|113897.4|113917.8|113892.8|16
1737032920000|2025-01-16 13:08:40|113918.5|113893.5|113919.7|113894.7|113927.4|113902.4|113918.5|113893.5|20
1737032930000|2025-01-16 13:08:50|113919.2|113894.2|113899.9|113874.9|113920.3|113895.3|113899.9|113874.9|20
1737032940000|2025-01-16 13:09:00|113901.2|113876.2|113903.3|113878.3|113906.3|113881.3|113901.2|113876.2|16
1737032950000|2025-01-16 13:09:10|113903.4|113878.4|113902.1|113877.1|113903.4|113878.4|113901.2|113876.2|6
1737032960000|2025-01-16 13:09:20|113900.5|113875.5|113895.6|113870.6|113901.2|113876.2|113890.9|113865.9|20
1737032970000|2025-01-16 13:09:30|113895.7|113870.7|113894|113869|113897.3|113872.3|113893.9|113868.9|12
1737032980000|2025-01-16 13:09:40|113894.2|113869.2|113894.5|113869.5|113897|113872|113891|113866|15
1737032990000|2025-01-16 13:09:50|113892.8|113867.8|113879.6|113854.6|113894.1|113869.1|113865.1|113840.1|25
1737033000000|2025-01-16 13:10:00|113878.3|113853.3|113868|113843|113878.3|113853.3|113862.6|113837.6|25
1737033010000|2025-01-16 13:10:10|113867.6|113842.6|113876.7|113851.7|113877.3|113852.3|113865.9|113840.9|20
1737033020000|2025-01-16 13:10:20|113877.1|113852.1|113858.3|113833.3|113882.3|113857.3|113855.6|113830.6|32
1737033030000|2025-01-16 13:10:30|113858.5|113833.5|113858.3|113833.3|113862.4|113837.4|113856.8|113831.8|18
1737033040000|2025-01-16 13:10:40|113858.1|113833.1|113863.8|113838.8|113866.4|113841.4|113855.7|113830.7|17
1737033050000|2025-01-16 13:10:50|113864|113839|113873|113848|113876.7|113851.7|113863.3|113838.3|22
1737033060000|2025-01-16 13:11:00|113873.9|113848.9|113863.2|113838.2|113873.9|113848.9|113858.2|113833.2|28
1737033070000|2025-01-16 13:11:10|113864.3|113839.3|113869.1|113844.1|113869.1|113844.1|113864.3|113839.3|9
1737033080000|2025-01-16 13:11:20|113868.4|113843.4|113885|113860|113885|113860|113864.6|113839.6|36
1737033090000|2025-01-16 13:11:30|113886.4|113861.4|113877|113852|113886.4|113861.4|113875.1|113850.1|22
1737033100000|2025-01-16 13:11:40|113877.5|113852.5|113884.2|113859.2|113884.2|113859.2|113875.9|113850.9|12
1737033110000|2025-01-16 13:11:50|113884|113859|113866.6|113841.6|113888|113863|113862.7|113837.7|36
1737033120000|2025-01-16 13:12:00|113865.8|113840.8|113870.5|113845.5|113871.1|113846.1|113865.4|113840.4|7
1737033130000|2025-01-16 13:12:10|113870.6|113845.6|113869.9|113844.9|113870.6|113845.6|113869.9|113844.9|2
1737033140000|2025-01-16 13:12:20|113868.1|113843.1|113887.4|113862.4|113888.6|113863.6|113866.9|113841.9|19
1737033150000|2025-01-16 13:12:30|113886|113861|113875.9|113850.9|113886|113861|113875.4|113850.4|14
1737033160000|2025-01-16 13:12:40|113875.1|113850.1|113874.6|113849.6|113875.2|113850.2|113874.6|113849.6|5
1737033170000|2025-01-16 13:12:50|113873.8|113848.8|113877.4|113852.4|113879.2|113854.2|113873.8|113848.8|19
1737033180000|2025-01-16 13:13:00|113877.3|113852.3|113878.6|113853.6|113879.9|113854.9|113877.3|113852.3|9
1737033190000|2025-01-16 13:13:10|113877.9|113852.9|113878.7|113853.7|113883.3|113858.3|113877.9|113852.9|9
1737033200000|2025-01-16 13:13:20|113877.3|113852.3|113867.4|113842.4|113880.5|113855.5|113865.7|113840.7|19
1737033210000|2025-01-16 13:13:30|113870.4|113845.4|113850.3|113825.3|113873.8|113848.8|113850.3|113825.3|47
1737033220000|2025-01-16 13:13:40|113851|113826|113855.8|113830.8|113862.1|113837.1|113851|113826|31
1737033230000|2025-01-16 13:13:50|113855.5|113830.5|113854.6|113829.6|113855.9|113830.9|113851.4|113826.4|37
1737033240000|2025-01-16 13:14:00|113853.8|113828.8|113854.1|113829.1|113862.6|113837.6|113851.8|113826.8|58
1737033250000|2025-01-16 13:14:10|113854.6|113829.6|113852|113827|113858.3|113833.3|113851.6|113826.6|58
1737033260000|2025-01-16 13:14:20|113853.1|113828.1|113850.8|113825.8|113855.6|113830.6|113848.6|113823.6|27
1737033270000|2025-01-16 13:14:30|113850.6|113825.6|113848.5|113823.5|113853.8|113828.8|113846.3|113821.3|38
1737033280000|2025-01-16 13:14:40|113848.1|113823.1|113850.5|113825.5|113854.3|113829.3|113847.9|113822.9|27
1737033290000|2025-01-16 13:14:50|113849.7|113824.7|113858.2|113833.2|113863.9|113838.9|113849.7|113824.7|23
1737033300000|2025-01-16 13:15:00|113856.9|113831.9|113851.8|113826.8|113860.1|113835.1|113851.5|113826.5|26
1737033310000|2025-01-16 13:15:10|113851.7|113826.7|113862.8|113837.8|113866.3|113841.3|113849.7|113824.7|45
1737033320000|2025-01-16 13:15:20|113863.5|113838.5|113862.2|113837.2|113866|113841|113861.6|113836.6|19
1737033330000|2025-01-16 13:15:30|113862.3|113837.3|113851.9|113826.9|113863|113838|113850|113825|27
1737033340000|2025-01-16 13:15:40|113851|113826|113858.2|113833.2|113858.2|113833.2|113851|113826|22
1737033350000|2025-01-16 13:15:50|113858.3|113833.3|113859.1|113834.1|113860.3|113835.3|113857.4|113832.4|12
1737033360000|2025-01-16 13:16:00|113858|113833|113862.6|113837.6|113866.6|113841.6|113857|113832|24
1737033370000|2025-01-16 13:16:10|113862.7|113837.7|113872.4|113847.4|113872.4|113847.4|113862.7|113837.7|39
1737033380000|2025-01-16 13:16:20|113872.1|113847.1|113882.4|113857.4|113885.5|113860.5|113870.7|113845.7|35
1737033390000|2025-01-16 13:16:30|113881.6|113856.6|113894.4|113869.4|113894.4|113869.4|113881.6|113856.6|35
1737033400000|2025-01-16 13:16:40|113895|113870|113897.1|113872.1|113898|113873|113892.1|113867.1|22
1737033410000|2025-01-16 13:16:50|113897.4|113872.4|113903.2|113878.2|113904.5|113879.5|113897.4|113872.4|22
1737033420000|2025-01-16 13:17:00|113902.3|113877.3|113908.3|113883.3|113913.4|113888.4|113902.3|113877.3|31
1737033430000|2025-01-16 13:17:10|113912.4|113887.4|113939.8|113914.8|113939.9|113914.9|113909.7|113884.7|39
1737033440000|2025-01-16 13:17:20|113940.1|113915.1|113945.8|113920.8|113948.2|113923.2|113936.5|113911.5|34
1737033450000|2025-01-16 13:17:30|113946.5|113921.5|113948.9|113923.9|113949.4|113924.4|113925.5|113900.5|35
1737033460000|2025-01-16 13:17:40|113947.7|113922.7|113960.9|113935.9|113961.8|113936.8|113947.4|113922.4|25
1737033470000|2025-01-16 13:17:50|113959|113934|113953.4|113928.4|113965.1|113940.1|113949.3|113924.3|32
1737033480000|2025-01-16 13:18:00|113954|113929|113952.1|113927.1|113954|113929|113944.5|113919.5|21
1737033490000|2025-01-16 13:18:10|113949.3|113924.3|113931|113906|113949.3|113924.3|113929.2|113904.2|26
1737033500000|2025-01-16 13:18:20|113930.7|113905.7|113946.1|113921.1|113959.2|113934.2|113929.2|113904.2|35
1737033510000|2025-01-16 13:18:30|113946.7|113921.7|113954|113929|113960.1|113935.1|113945.9|113920.9|25
1737033520000|2025-01-16 13:18:40|113954.8|113929.8|113964.4|113939.4|113964.4|113939.4|113952|113927|18
1737033530000|2025-01-16 13:18:50|113963.5|113938.5|113963.5|113938.5|113969.1|113944.1|113960.7|113935.7|21
1737033540000|2025-01-16 13:19:00|113962.9|113937.9|113964.4|113939.4|113972.4|113947.4|113957.8|113932.8|28
1737033550000|2025-01-16 13:19:10|113964|113939|113972.3|113947.3|113982.1|113957.1|113961.7|113936.7|34
1737033560000|2025-01-16 13:19:20|113971.6|113946.6|113985.1|113935.1|113988.8|113947.9|113971.5|113935.1|12
1737033570000|2025-01-16 13:19:30|113983.4|113933.4|113948.6|113923.6|113984.4|113942.1|113947.1|113922.1|26
1737033580000|2025-01-16 13:19:40|113947.4|113922.4|113943.8|113918.8|113956.1|113931.1|113943.2|113918.2|33
1737033590000|2025-01-16 13:19:50|113943|113918|113943.5|113918.5|113950.3|113925.3|113943|113918|26
1737033600000|2025-01-16 13:20:00|113944.3|113919.3|113947.7|113922.7|113950.6|113925.6|113939.6|113914.6|47
1737033610000|2025-01-16 13:20:10|113948.5|113923.5|113951.6|113926.6|113955.1|113930.1|113943.9|113918.9|40
1737033620000|2025-01-16 13:20:20|113950.7|113925.7|113932.9|113907.9|113955|113930|113932.9|113907.9|35
1737033630000|2025-01-16 13:20:30|113931.5|113906.5|113909.2|113884.2|113931.6|113906.6|113909.2|113884.2|30
1737033640000|2025-01-16 13:20:40|113908.5|113883.5|113917.8|113892.8|113922.2|113897.2|113908.4|113883.4|36
1737033650000|2025-01-16 13:20:50|113917.2|113892.2|113920.4|113895.4|113923.5|113898.5|113916|113891|32
1737033660000|2025-01-16 13:21:00|113921.4|113896.4|113911.5|113886.5|113921.4|113896.4|113904.2|113879.2|36
1737033670000|2025-01-16 13:21:10|113910.5|113885.5|113911.8|113886.8|113914.3|113889.3|113909.4|113884.4|28
1737033680000|2025-01-16 13:21:20|113911.6|113886.6|113915.8|113890.8|113915.8|113890.8|113910.5|113885.5|24
1737033690000|2025-01-16 13:21:30|113915.9|113890.9|113910.4|113885.4|113915.9|113890.9|113910.4|113885.4|35
1737033700000|2025-01-16 13:21:40|113911.2|113886.2|113910.2|113885.2|113912.2|113887.2|113904.9|113879.9|25
1737033710000|2025-01-16 13:21:50|113910.3|113885.3|113917.9|113892.9|113918.8|113893.8|113907.8|113882.8|21
1737033720000|2025-01-16 13:22:00|113918.6|113893.6|113899.8|113874.8|113919.4|113894.4|113896.9|113871.9|32
1737033730000|2025-01-16 13:22:10|113899|113874|113893.9|113868.9|113899|113874|113893.5|113868.5|15
1737033740000|2025-01-16 13:22:20|113894|113869|113883.6|113858.6|113894|113869|113883.6|113858.6|12
1737033750000|2025-01-16 13:22:30|113884.3|113859.3|113897|113872|113897|113872|113882|113857|12
1737033760000|2025-01-16 13:22:40|113895.5|113870.5|113899.4|113874.4|113900.4|113875.4|113895.5|113870.5|35
1737033770000|2025-01-16 13:22:50|113900.2|113875.2|113887.4|113862.4|113900.2|113875.2|113886.5|113861.5|27
1737033780000|2025-01-16 13:23:00|113888.2|113863.2|113886.7|113861.7|113890.2|113865.2|113885.5|113860.5|19
1737033790000|2025-01-16 13:23:10|113885.5|113860.5|113888.8|113863.8|113890.9|113865.9|113885.5|113860.5|17
1737033800000|2025-01-16 13:23:20|113888|113863|113888|113863|113891.2|113866.2|113887.6|113862.6|9
1737033810000|2025-01-16 13:23:30|113887.2|113862.2|113891.3|113866.3|113896.2|113871.2|113887.2|113862.2|14
1737033820000|2025-01-16 13:23:40|113891.4|113866.4|113891.8|113866.8|113893.3|113868.3|113891.2|113866.2|15
1737033830000|2025-01-16 13:23:50|113893.1|113868.1|113901.8|113876.8|113907.2|113882.2|113892|113867|35
1737033840000|2025-01-16 13:24:00|113900.6|113875.6|113904|113879|113908.1|113883.1|113899.9|113874.9|25
1737033850000|2025-01-16 13:24:10|113905.1|113880.1|113907|113882|113907|113882|113902.4|113877.4|15
1737033860000|2025-01-16 13:24:20|113905.5|113880.5|113908.1|113883.1|113914.4|113889.4|113905.4|113880.4|28
1737033870000|2025-01-16 13:24:30|113908|113883|113912.8|113887.8|113915.1|113890.1|113906.2|113881.2|25
1737033880000|2025-01-16 13:24:40|113912|113887|113914|113889|113916|113891|113902|113877|14
1737033890000|2025-01-16 13:24:50|113913.2|113888.2|113906.4|113881.4|113913.2|113888.2|113905.1|113880.1|12
1737033900000|2025-01-16 13:25:00|113907.4|113882.4|113924|113899|113924.3|113899.3|113907.4|113882.4|21
1737033910000|2025-01-16 13:25:10|113926.2|113901.2|113926.9|113901.9|113934.3|113909.3|113922.9|113897.9|39
1737033920000|2025-01-16 13:25:20|113927.7|113902.7|113929.7|113904.7|113931.8|113906.8|113927.4|113902.4|21
1737033930000|2025-01-16 13:25:30|113928|113903|113918.3|113893.3|113928|113903|113916.9|113891.9|26
1737033940000|2025-01-16 13:25:40|113917.6|113892.6|113917.1|113892.1|113921.9|113896.9|113912.1|113887.1|27
1737033950000|2025-01-16 13:25:50|113916.5|113891.5|113922.1|113897.1|113923.1|113898.1|113913.4|113888.4|28
1737033960000|2025-01-16 13:26:00|113923|113898|113932.1|113907.1|113932.1|113907.1|113921.2|113896.2|21
1737033970000|2025-01-16 13:26:10|113928.5|113903.5|113904.2|113879.2|113928.5|113903.5|113904.2|113879.2|22
1737033980000|2025-01-16 13:26:20|113904.8|113879.8|113933.6|113908.6|113934.4|113909.4|113903.7|113878.7|16
1737033990000|2025-01-16 13:26:30|113929.5|113904.5|113934.2|113909.2|113934.2|113909.2|113928.6|113903.6|19
1737034000000|2025-01-16 13:26:40|113933|113908|113932.7|113907.7|113933.9|113908.9|113932.6|113907.6|9
1737034010000|2025-01-16 13:26:50|113932.2|113907.2|113931.2|113906.2|113932.2|113907.2|113928.8|113903.8|6
1737034020000|2025-01-16 13:27:00|113932.3|113907.3|113943.8|113918.8|113949|113924|113932.3|113907.3|25
1737034030000|2025-01-16 13:27:10|113944.6|113919.6|113946.3|113921.3|113949.5|113924.5|113944.2|113919.2|10
1737034040000|2025-01-16 13:27:20|113946.4|113921.4|113928.7|113903.7|113946.4|113921.4|113926|113901|11
1737034050000|2025-01-16 13:27:30|113927.8|113902.8|113935.1|113910.1|113943.2|113918.2|113927.5|113902.5|30
1737034060000|2025-01-16 13:27:40|113935|113910|113938.8|113913.8|113943.6|113918.6|113934.8|113909.8|24
1737034070000|2025-01-16 13:27:50|113938.1|113913.1|113943.2|113918.2|113943.6|113918.6|113938.1|113913.1|11
1737034080000|2025-01-16 13:28:00|113942.4|113917.4|113931.9|113906.9|113942.4|113917.4|113931|113906|12
1737034090000|2025-01-16 13:28:10|113931|113906|113932.7|113907.7|113932.7|113907.7|113931|113906|3
1737034100000|2025-01-16 13:28:20|113932.5|113907.5|113929.2|113904.2|113932.5|113907.5|113929.2|113904.2|11
1737034110000|2025-01-16 13:28:30|113929.3|113904.3|113930.3|113905.3|113930.4|113905.4|113929|113904|5
1737034120000|2025-01-16 13:28:40|113931.3|113906.3|113934.9|113909.9|113935.8|113910.8|113929.6|113904.6|15
1737034130000|2025-01-16 13:28:50|113935.9|113910.9|113959.7|113909.7|113960.8|113924|113935.9|113909.4|15
1737034140000|2025-01-16 13:29:00|113958.8|113908.8|113948.4|113898.4|113959.7|113909.7|113948.4|113898.4|35
1737034150000|2025-01-16 13:29:10|113948.7|113898.7|113947.9|113897.9|113950.4|113900.4|113945.2|113895.2|33
1737034160000|2025-01-16 13:29:20|113947.3|113897.3|113951.7|113901.7|113952.6|113902.6|113947.3|113897.3|46
1737034170000|2025-01-16 13:29:30|113952.4|113902.4|113957.2|113907.2|113962.1|113912.1|113946.1|113896.1|31
1737034180000|2025-01-16 13:29:40|113956.2|113906.2|114015.7|113887|114015.7|113928.7|113954.2|113887|30
1737034190000|2025-01-16 13:29:50|114015.3|113887.4|114033.9|113847.8|114039.8|113925.2|113975.2|113845.8|27
1737034200000|2025-01-16 13:30:00|114001|113815|113883|113689.5|114001|113815|113861.6|113661.6|52
1737034210000|2025-01-16 13:30:10|113887.8|113687.8|113862.6|113662.6|113917.3|113735.9|113759.3|113567.7|73
1737034220000|2025-01-16 13:30:20|113858.4|113658.4|113875.7|113675.7|113965|113815.9|113763.8|113563.8|67
1737034230000|2025-01-16 13:30:30|113892|113692|113951.9|113821.2|114001.2|113824.5|113858.3|113658.3|69
1737034240000|2025-01-16 13:30:40|113947.3|113825.7|113927.3|113877.3|113948|113877.3|113918.3|113759.5|56
1737034250000|2025-01-16 13:30:50|113929.5|113879.5|113924.8|113819.8|113947.5|113882|113896.4|113819.5|53
1737034260000|2025-01-16 13:31:00|113920.6|113816.5|113903.4|113853.4|113920.6|113862.2|113879.3|113809.4|44
1737034270000|2025-01-16 13:31:10|113902.2|113852.2|113884.4|113834.4|113902.8|113852.8|113883.8|113833.8|37
1737034280000|2025-01-16 13:31:20|113884.5|113834.5|113921.3|113871.3|113923.2|113873.2|113880.5|113830.5|35
1737034290000|2025-01-16 13:31:30|113922.1|113872.1|113891.3|113841.3|113930.3|113880.3|113885.9|113801.8|43
1737034300000|2025-01-16 13:31:40|113892.2|113842.2|113958.6|113908.6|113964.4|113914.4|113892.2|113842.2|40
1737034310000|2025-01-16 13:31:50|113959.7|113909.7|114010.1|113960.1|114014.6|113964.6|113952.2|113902.2|55
1737034320000|2025-01-16 13:32:00|114011.2|113961.2|113981.9|113931.9|114037.9|113964.8|113981.9|113903.9|54
1737034330000|2025-01-16 13:32:10|113976.5|113926.5|113935.2|113825.4|113976.5|113926.5|113920.9|113825.4|49
1737034340000|2025-01-16 13:32:20|113932.4|113824.2|113883.8|113833.8|113941.4|113867.2|113883.2|113806.3|45
1737034350000|2025-01-16 13:32:30|113882.4|113832.4|113905.9|113855.9|113912.3|113862.3|113877.8|113827.8|38
1737034360000|2025-01-16 13:32:40|113906|113856|113903|113853|113906|113856|113897.2|113847.2|23
1737034370000|2025-01-16 13:32:50|113905.5|113855.5|113894|113844|113905.5|113855.5|113886.2|113836.2|36
1737034380000|2025-01-16 13:33:00|113895.8|113845.8|113926.3|113876.3|113939.1|113889.1|113895.8|113845.8|47
1737034390000|2025-01-16 13:33:10|113922.3|113872.3|113903.2|113853.2|113923.7|113873.7|113901.8|113851.8|63
1737034400000|2025-01-16 13:33:20|113902.3|113852.3|113874.9|113824.9|113904.8|113854.8|113874.7|113824.7|61
1737034410000|2025-01-16 13:33:30|113875|113825|113835.7|113785.7|113875.8|113825.8|113835.7|113785.7|55
1737034420000|2025-01-16 13:33:40|113833.5|113783.5|113829|113779|113840.7|113790.7|113823.9|113773.9|59
1737034430000|2025-01-16 13:33:50|113830.1|113780.1|113825.9|113775.9|113838|113788|113820|113770|52
1737034440000|2025-01-16 13:34:00|113825.1|113775.1|113820.1|113770.1|113838.3|113788.3|113818.2|113768.2|51
1737034450000|2025-01-16 13:34:10|113818.8|113768.8|113800.8|113750.8|113825.4|113775.4|113798.7|113748.7|55
1737034460000|2025-01-16 13:34:20|113799.8|113749.8|113823.7|113773.7|113823.7|113773.7|113799.8|113749.8|55
1737034470000|2025-01-16 13:34:30|113824.3|113774.3|113811.8|113761.8|113834.4|113784.4|113811.5|113761.5|50
1737034480000|2025-01-16 13:34:40|113813.9|113763.9|113813.7|113763.7|113820.6|113770.6|113801.2|113751.2|58
1737034490000|2025-01-16 13:34:50|113816.4|113766.4|113800.2|113750.2|113822.3|113772.3|113795.7|113745.7|47
1737034500000|2025-01-16 13:35:00|113800.4|113750.4|113795.4|113745.4|113803.7|113753.7|113792|113742|45
1737034510000|2025-01-16 13:35:10|113797.7|113747.7|113802.7|113752.7|113804.7|113754.7|113791.6|113741.6|47
1737034520000|2025-01-16 13:35:20|113802.8|113752.8|113794.5|113744.5|113804.2|113754.2|113792.6|113742.6|38
1737034530000|2025-01-16 13:35:30|113795.2|113745.2|113791.2|113741.2|113803.6|113753.6|113784.1|113734.1|52
1737034540000|2025-01-16 13:35:40|113790.4|113740.4|113802.5|113752.5|113807.3|113757.3|113790.4|113740.4|33
1737034550000|2025-01-16 13:35:50|113809.4|113759.4|113807.1|113757.1|113814.8|113764.8|113799.1|113749.1|34
1737034560000|2025-01-16 13:36:00|113806.5|113756.5|113828.5|113778.5|113832.5|113782.5|113796.1|113746.1|43
1737034570000|2025-01-16 13:36:10|113828.3|113778.3|113823.1|113773.1|113839.4|113789.4|113823.1|113773.1|37
1737034580000|2025-01-16 13:36:20|113823.9|113773.9|113826.2|113776.2|113837.4|113787.4|113822.7|113772.7|33
1737034590000|2025-01-16 13:36:30|113826|113776|113833.2|113783.2|113836.1|113786.1|113826|113776|30
1737034600000|2025-01-16 13:36:40|113833.8|113783.8|113830.2|113780.2|113843.5|113793.5|113829.3|113779.3|30
1737034610000|2025-01-16 13:36:50|113830|113780|113834.9|113784.9|113847|113797|113828.3|113778.3|34
1737034620000|2025-01-16 13:37:00|113824.8|113774.8|113820.3|113770.3|113833.7|113783.7|113811.9|113761.9|38
1737034630000|2025-01-16 13:37:10|113820.8|113770.8|113822.3|113772.3|113823.1|113773.1|113805.3|113755.3|37
1737034640000|2025-01-16 13:37:20|113825.4|113775.4|113823|113773|113828.6|113778.6|113817.2|113767.2|37
1737034650000|2025-01-16 13:37:30|113823.1|113773.1|113805.5|113755.5|113825|113775|113801.4|113751.4|43
1737034660000|2025-01-16 13:37:40|113805.6|113755.6|113802.1|113752.1|113806.5|113756.5|113800.8|113750.8|31
1737034670000|2025-01-16 13:37:50|113800.8|113750.8|113780.4|113755.4|113800.8|113758.4|113780|113742.4|41
1737034680000|2025-01-16 13:38:00|113782.4|113757.4|113786.1|113761.1|113788.3|113763.3|113779.9|113754.9|37
1737034690000|2025-01-16 13:38:10|113784|113759|113756|113731|113790.1|113765.1|113756|113731|43
1737034700000|2025-01-16 13:38:20|113754|113729|113774.9|113749.9|113774.9|113749.9|113753.4|113728.4|45
1737034710000|2025-01-16 13:38:30|113772.9|113747.9|113791.9|113766.9|113796.7|113771.7|113772.3|113747.3|41
1737034720000|2025-01-16 13:38:40|113791.5|113766.5|113791.4|113766.4|113795.1|113770.1|113781.4|113756.4|40
1737034730000|2025-01-16 13:38:50|113789.8|113764.8|113815.4|113790.4|113820.2|113795.2|113784.1|113759.1|42
1737034740000|2025-01-16 13:39:00|113814.8|113789.8|113816.9|113791.9|113827|113802|113809.6|113784.6|41
1737034750000|2025-01-16 13:39:10|113817.7|113792.7|113827.2|113802.2|113830.7|113805.7|113816.4|113791.4|34
1737034760000|2025-01-16 13:39:20|113826.8|113801.8|113815.2|113790.2|113826.8|113801.8|113814.8|113789.8|37
1737034770000|2025-01-16 13:39:30|113815.6|113790.6|113825.3|113800.3|113825.5|113800.5|113810.7|113785.7|36
1737034780000|2025-01-16 13:39:40|113826.2|113801.2|113821|113796|113844.2|113819.2|113817.4|113792.4|39
1737034790000|2025-01-16 13:39:50|113815.5|113790.5|113811.1|113786.1|113840.3|113800.6|113809.5|113781.8|40
1737034800000|2025-01-16 13:40:00|113810|113785|113819.7|113794.7|113844.4|113818.7|113807.1|113777.7|63
1737034810000|2025-01-16 13:40:10|113820.2|113795.2|113783.4|113758.4|113826.3|113801.3|113783.4|113758.4|40
1737034820000|2025-01-16 13:40:20|113784.3|113759.3|113779.3|113754.3|113785.5|113760.5|113764.9|113739.9|39
1737034830000|2025-01-16 13:40:30|113777.9|113752.9|113789.8|113764.8|113792.2|113767.2|113777.9|113752.9|40
1737034840000|2025-01-16 13:40:40|113788.3|113763.3|113806.7|113781.7|113813.7|113788.7|113787.8|113762.8|48
1737034850000|2025-01-16 13:40:50|113807.1|113782.1|113807|113782|113809.1|113784.1|113804.8|113779.8|29
1737034860000|2025-01-16 13:41:00|113808.5|113783.5|113797.1|113772.1|113810.6|113785.6|113796.6|113771.6|41
1737034870000|2025-01-16 13:41:10|113796.3|113771.3|113780.1|113755.1|113797.7|113772.7|113778|113753|35
1737034880000|2025-01-16 13:41:20|113780.8|113755.8|113766.2|113741.2|113780.8|113755.8|113766.1|113741.1|26
1737034890000|2025-01-16 13:41:30|113766.9|113741.9|113764.9|113739.9|113775.1|113750.1|113764.9|113739.9|26
1737034900000|2025-01-16 13:41:40|113765.1|113740.1|113765.3|113740.3|113773.4|113748.4|113765.1|113740.1|17
1737034910000|2025-01-16 13:41:50|113765.4|113740.4|113774.5|113749.5|113776.3|113751.3|113765.2|113740.2|24
1737034920000|2025-01-16 13:42:00|113775.2|113750.2|113757.2|113732.2|113775.2|113750.2|113756.7|113731.7|29
1737034930000|2025-01-16 13:42:10|113758.5|113733.5|113736.4|113711.4|113760.1|113735.1|113731.9|113706.9|43
1737034940000|2025-01-16 13:42:20|113735.8|113710.8|113747.7|113722.7|113747.7|113722.7|113724.6|113699.6|39
1737034950000|2025-01-16 13:42:30|113745.9|113720.9|113754.8|113729.8|113756.1|113731.1|113745.9|113720.9|31
1737034960000|2025-01-16 13:42:40|113753.9|113728.9|113747.4|113722.4|113755.7|113730.7|113741.7|113716.7|23
1737034970000|2025-01-16 13:42:50|113746.7|113721.7|113746.5|113721.5|113749.3|113724.3|113740.8|113715.8|28
1737034980000|2025-01-16 13:43:00|113747.2|113722.2|113748.1|113723.1|113750.1|113725.1|113745.3|113720.3|21
1737034990000|2025-01-16 13:43:10|113751.2|113726.2|113751.6|113726.6|113760.4|113735.4|113748.9|113723.9|25
1737035000000|2025-01-16 13:43:20|113751|113726|113752|113727|113752|113727|113739.2|113714.2|37
1737035010000|2025-01-16 13:43:30|113751.4|113726.4|113723.8|113698.8|113755.9|113730.9|113722.2|113697.2|41
1737035020000|2025-01-16 13:43:40|113723.7|113698.7|113708.4|113683.4|113723.8|113698.8|113702.1|113677.1|37
1737035030000|2025-01-16 13:43:50|113708.9|113683.9|113694.8|113669.8|113710.3|113685.3|113694|113669|31
1737035040000|2025-01-16 13:44:00|113695.6|113670.6|113719|113694|113723.8|113698.8|113688.8|113663.8|44
1737035050000|2025-01-16 13:44:10|113721.5|113696.5|113724.8|113699.8|113728.9|113703.9|113712.6|113687.6|40
1737035060000|2025-01-16 13:44:20|113725.9|113700.9|113752.4|113727.4|113752.4|113727.4|113721.6|113696.6|35
1737035070000|2025-01-16 13:44:30|113753.2|113728.2|113749.8|113724.8|113755.2|113730.2|113744.8|113719.8|35
1737035080000|2025-01-16 13:44:40|113749|113724|113747.2|113722.2|113761.3|113736.3|113746.6|113721.6|33
1737035090000|2025-01-16 13:44:50|113755.2|113730.2|113756.3|113731.3|113764.7|113739.7|113741.6|113716.6|34
1737035100000|2025-01-16 13:45:00|113757.2|113732.2|113719.9|113694.9|113757.2|113732.2|113719.5|113694.5|48
1737035110000|2025-01-16 13:45:10|113720.9|113695.9|113723.7|113698.7|113725.7|113700.7|113713.6|113688.6|46
1737035120000|2025-01-16 13:45:20|113726.9|113701.9|113734.9|113709.9|113735.6|113710.6|113722.1|113697.1|39
1737035130000|2025-01-16 13:45:30|113734.5|113709.5|113751|113726|113752.6|113727.6|113726.1|113701.1|45
1737035140000|2025-01-16 13:45:40|113749.7|113724.7|113745.4|113720.4|113753.2|113728.2|113741.1|113716.1|49
1737035150000|2025-01-16 13:45:50|113744.4|113719.4|113753.1|113728.1|113758.4|113733.4|113743.1|113718.1|46
1737035160000|2025-01-16 13:46:00|113753.9|113728.9|113750.8|113725.8|113757.2|113732.2|113750.8|113725.8|23
1737035170000|2025-01-16 13:46:10|113749.4|113724.4|113723.2|113698.2|113754.7|113729.7|113722.5|113697.5|44
1737035180000|2025-01-16 13:46:20|113723.8|113698.8|113733.6|113708.6|113734.7|113709.7|113721.3|113696.3|37
1737035190000|2025-01-16 13:46:30|113733.9|113708.9|113730.4|113705.4|113733.9|113708.9|113727.5|113702.5|17
1737035200000|2025-01-16 13:46:40|113731.2|113706.2|113728.7|113703.7|113731.2|113706.2|113725.5|113700.5|18
1737035210000|2025-01-16 13:46:50|113728.8|113703.8|113719.8|113694.8|113728.8|113703.8|113719.3|113694.3|25
1737035220000|2025-01-16 13:47:00|113720.9|113695.9|113729.7|113704.7|113729.9|113704.9|113719.2|113694.2|21
1737035230000|2025-01-16 13:47:10|113730.7|113705.7|113731.8|113706.8|113733.8|113708.8|113727.3|113702.3|25
1737035240000|2025-01-16 13:47:20|113731.3|113706.3|113721.6|113696.6|113732.2|113707.2|113713.7|113688.7|39
1737035250000|2025-01-16 13:47:30|113720.4|113695.4|113705.7|113680.7|113721.6|113696.6|113701.4|113676.4|30
1737035260000|2025-01-16 13:47:40|113705.2|113680.2|113708.7|113683.7|113712.7|113687.7|113705.2|113680.2|33
1737035270000|2025-01-16 13:47:50|113709.2|113684.2|113701.2|113676.2|113718.7|113693.7|113701.2|113676.2|32
1737035280000|2025-01-16 13:48:00|113701.8|113676.8|113702.3|113677.3|113704.3|113679.3|113695.3|113670.3|27
1737035290000|2025-01-16 13:48:10|113702.6|113677.6|113726.6|113701.6|113727.5|113702.5|113702.3|113677.3|33
1737035300000|2025-01-16 13:48:20|113725.4|113700.4|113744.9|113719.9|113745.2|113720.2|113723.6|113698.6|37
1737035310000|2025-01-16 13:48:30|113745.7|113720.7|113781.9|113756.9|113781.9|113756.9|113745.7|113720.7|31
1737035320000|2025-01-16 13:48:40|113782.3|113757.3|113767.9|113742.9|113783.2|113758.2|113763.4|113738.4|34
1737035330000|2025-01-16 13:48:50|113767.1|113742.1|113763.5|113738.5|113768.7|113743.7|113763.5|113738.5|24
1737035340000|2025-01-16 13:49:00|113764.1|113739.1|113778.6|113753.6|113778.6|113753.6|113763.1|113738.1|32
1737035350000|2025-01-16 13:49:10|113773.8|113748.8|113773.9|113748.9|113778.2|113753.2|113773.8|113748.8|24
1737035360000|2025-01-16 13:49:20|113773.8|113748.8|113786.6|113761.6|113790.3|113765.3|113773.8|113748.8|34
1737035370000|2025-01-16 13:49:30|113786.8|113761.8|113787|113762|113788.4|113763.4|113783.3|113758.3|29
1737035380000|2025-01-16 13:49:40|113787.1|113762.1|113780.2|113755.2|113791.6|113766.6|113780.1|113755.1|20
1737035390000|2025-01-16 13:49:50|113780.7|113755.7|113775.1|113750.1|113781.6|113756.6|113774.5|113749.5|13
1737035400000|2025-01-16 13:50:00|113776.1|113751.1|113778.9|113753.9|113778.9|113753.9|113758.4|113733.4|32
1737035410000|2025-01-16 13:50:10|113778.1|113753.1|113774.5|113749.5|113778.1|113753.1|113774.4|113749.4|31
1737035420000|2025-01-16 13:50:20|113775.2|113750.2|113758.4|113733.4|113775.5|113750.5|113756.7|113731.7|30
1737035430000|2025-01-16 13:50:30|113758.8|113733.8|113745.2|113720.2|113761.5|113736.5|113744.2|113719.2|36
1737035440000|2025-01-16 13:50:40|113745.3|113720.3|113727.8|113702.8|113747.8|113722.8|113725.1|113700.1|36
1737035450000|2025-01-16 13:50:50|113729.6|113704.6|113722.5|113697.5|113736|113711|113717.5|113692.5|32
1737035460000|2025-01-16 13:51:00|113721.5|113696.5|113719.3|113694.3|113722.7|113697.7|113698.8|113673.8|44
1737035470000|2025-01-16 13:51:10|113718.4|113693.4|113724.3|113699.3|113725.8|113700.8|113714.8|113689.8|25
1737035480000|2025-01-16 13:51:20|113725|113700|113716.9|113691.9|113725|113700|113709.6|113684.6|28
1737035490000|2025-01-16 13:51:30|113716.3|113691.3|113730.9|113705.9|113733.8|113708.8|113715.5|113690.5|30
1737035500000|2025-01-16 13:51:40|113730.2|113705.2|113737.4|113712.4|113737.4|113712.4|113728.1|113703.1|40
1737035510000|2025-01-16 13:51:50|113736.4|113711.4|113729.9|113704.9|113749.3|113724.3|113725.1|113700.1|42
1737035520000|2025-01-16 13:52:00|113728.6|113703.6|113720.7|113695.7|113733.3|113708.3|113719.8|113694.8|44
1737035530000|2025-01-16 13:52:10|113720.3|113695.3|113720.9|113695.9|113735.4|113710.4|113708.7|113683.7|57
1737035540000|2025-01-16 13:52:20|113719.9|113694.9|113703.9|113678.9|113719.9|113694.9|113703.9|113678.9|48
1737035550000|2025-01-16 13:52:30|113704.2|113679.2|113689.7|113664.7|113705.3|113680.3|113683.7|113658.7|30
1737035560000|2025-01-16 13:52:40|113690.4|113665.4|113703.7|113678.7|113707.1|113682.1|113689.7|113664.7|26
1737035570000|2025-01-16 13:52:50|113705|113680|113701.5|113676.5|113706.6|113681.6|113696.6|113671.6|30
1737035580000|2025-01-16 13:53:00|113702.2|113677.2|113697.4|113672.4|113724.4|113699.4|113697.4|113672.4|34
1737035590000|2025-01-16 13:53:10|113698.8|113673.8|113722.3|113697.3|113723.4|113698.4|113698.8|113673.8|25
1737035600000|2025-01-16 13:53:20|113721.2|113696.2|113714|113689|113724.7|113699.7|113713.2|113688.2|36
1737035610000|2025-01-16 13:53:30|113713.1|113688.1|113713.6|113688.6|113717.5|113692.5|113701.6|113676.6|35
1737035620000|2025-01-16 13:53:40|113709.3|113684.3|113706.8|113681.8|113713.3|113688.3|113700.4|113675.4|30
1737035630000|2025-01-16 13:53:50|113707.2|113682.2|113718.3|113693.3|113721.5|113696.5|113707.2|113682.2|37
1737035640000|2025-01-16 13:54:00|113717.7|113692.7|113722.6|113697.6|113728.3|113703.3|113717.7|113692.7|34
1737035650000|2025-01-16 13:54:10|113722.7|113697.7|113718.2|113693.2|113722.9|113697.9|113714.9|113689.9|40
1737035660000|2025-01-16 13:54:20|113718.4|113693.4|113714.1|113689.1|113721.9|113696.9|113714.1|113689.1|23
1737035670000|2025-01-16 13:54:30|113716.8|113691.8|113712.9|113687.9|113719.4|113694.4|113712.9|113687.9|19
1737035680000|2025-01-16 13:54:40|113715.5|113690.5|113739.2|113714.2|113742.7|113717.7|113714.6|113689.6|34
1737035690000|2025-01-16 13:54:50|113739.3|113714.3|113727.4|113702.4|113739.4|113714.4|113726.8|113701.8|26
1737035700000|2025-01-16 13:55:00|113728.1|113703.1|113724.4|113699.4|113741.4|113716.4|113722|113697|49
1737035710000|2025-01-16 13:55:10|113727.2|113702.2|113723.4|113698.4|113732.1|113707.1|113722.3|113697.3|38
1737035720000|2025-01-16 13:55:20|113723.2|113698.2|113719.1|113694.1|113725.3|113700.3|113719.1|113694.1|19
1737035730000|2025-01-16 13:55:30|113719.2|113694.2|113721.3|113696.3|113721.3|113696.3|113715.3|113690.3|9
1737035740000|2025-01-16 13:55:40|113720.4|113695.4|113735.1|113710.1|113739|113714|113719.4|113694.4|24
1737035750000|2025-01-16 13:55:50|113734.8|113709.8|113732.9|113707.9|113734.8|113709.8|113721.4|113696.4|36
1737035760000|2025-01-16 13:56:00|113732.5|113707.5|113746.6|113721.6|113748.2|113723.2|113728.4|113703.4|23
1737035770000|2025-01-16 13:56:10|113746.4|113721.4|113733.1|113708.1|113750.6|113725.6|113732|113707|41
1737035780000|2025-01-16 13:56:20|113733.7|113708.7|113730.2|113705.2|113736.9|113711.9|113730.2|113705.2|17
1737035790000|2025-01-16 13:56:30|113730.8|113705.8|113727.1|113702.1|113730.8|113705.8|113727.1|113702.1|17
1737035800000|2025-01-16 13:56:40|113728|113703|113741.2|113716.2|113747.9|113722.9|113728|113703|25
1737035810000|2025-01-16 13:56:50|113741.6|113716.6|113742.6|113717.6|113744.7|113719.7|113741.2|113716.2|18
1737035820000|2025-01-16 13:57:00|113741.5|113716.5|113759.5|113734.5|113761.4|113736.4|113741.5|113716.5|26
1737035830000|2025-01-16 13:57:10|113760.5|113735.5|113773.2|113748.2|113775.2|113750.2|113760.5|113735.5|22
1737035840000|2025-01-16 13:57:20|113772|113747|113770.1|113745.1|113778|113753|113764.1|113739.1|33
1737035850000|2025-01-16 13:57:30|113766.2|113741.2|113779.8|113754.8|113783.3|113758.3|113766.2|113741.2|36
1737035860000|2025-01-16 13:57:40|113779.3|113754.3|113771.8|113746.8|113779.3|113754.3|113770.2|113745.2|32
1737035870000|2025-01-16 13:57:50|113770.8|113745.8|113774.6|113749.6|113775.5|113750.5|113770.6|113745.6|18
1737035880000|2025-01-16 13:58:00|113775.2|113750.2|113776.8|113751.8|113780|113755|113773.8|113748.8|29
1737035890000|2025-01-16 13:58:10|113775.6|113750.6|113807.8|113782.8|113813.7|113788.7|113775.6|113750.6|32
1737035900000|2025-01-16 13:58:20|113806.6|113781.6|113797.8|113772.8|113809.1|113784.1|113797.8|113772.8|29
1737035910000|2025-01-16 13:58:30|113793.9|113768.9|113789.2|113764.2|113793.9|113768.9|113789.1|113764.1|14
1737035920000|2025-01-16 13:58:40|113788.2|113763.2|113786|113761|113789.2|113764.2|113784.6|113759.6|27
1737035930000|2025-01-16 13:58:50|113786.5|113761.5|113774.4|113749.4|113786.6|113761.6|113774.4|113749.4|33
1737035940000|2025-01-16 13:59:00|113775.2|113750.2|113796.5|113771.5|113798.9|113773.9|113774.2|113749.2|32
1737035950000|2025-01-16 13:59:10|113795.7|113770.7|113784.2|113759.2|113795.8|113770.8|113783.8|113758.8|32
1737035960000|2025-01-16 13:59:20|113783.5|113758.5|113783.7|113758.7|113785.2|113760.2|113778.6|113753.6|31
1737035970000|2025-01-16 13:59:30|113781.9|113756.9|113766.7|113741.7|113784.3|113759.3|113766.7|113741.7|29
1737035980000|2025-01-16 13:59:40|113767.3|113742.3|113771.9|113746.9|113771.9|113746.9|113765.4|113740.4|25
1737035990000|2025-01-16 13:59:50|113771.8|113746.8|113750.2|113725.2|113771.8|113746.8|113749.3|113724.3|36
1737036000000|2025-01-16 14:00:00|113752.4|113727.4|113780.7|113755.7|113780.7|113755.7|113752.4|113727.4|40
1737036010000|2025-01-16 14:00:10|113781.6|113756.6|113777|113752|113781.8|113756.8|113776|113751|11
1737036020000|2025-01-16 14:00:20|113776.2|113751.2|113766.4|113741.4|113776.7|113751.7|113765.6|113740.6|18
1737036030000|2025-01-16 14:00:30|113768.2|113743.2|113762.4|113737.4|113768.2|113743.2|113752.7|113727.7|29
1737036040000|2025-01-16 14:00:40|113762.3|113737.3|113768.3|113743.3|113771.1|113746.1|113761.7|113736.7|29
1737036050000|2025-01-16 14:00:50|113767.9|113742.9|113775.2|113750.2|113791.4|113766.4|113767.9|113742.9|38
1737036060000|2025-01-16 14:01:00|113773.7|113748.7|113775.6|113750.6|113778.2|113753.2|113768.1|113743.1|33
1737036070000|2025-01-16 14:01:10|113778.7|113753.7|113763.4|113738.4|113779.5|113754.5|113763.4|113738.4|33
1737036080000|2025-01-16 14:01:20|113762.7|113737.7|113768.3|113743.3|113771.2|113746.2|113760.9|113735.9|18
1737036090000|2025-01-16 14:01:30|113768.6|113743.6|113766|113741|113768.6|113743.6|113759.2|113734.2|23
1737036100000|2025-01-16 14:01:40|113761|113736|113750.2|113725.2|113769.9|113744.9|113750.1|113725.1|35
1737036110000|2025-01-16 14:01:50|113750.3|113725.3|113740.7|113715.7|113751.9|113726.9|113740.4|113715.4|36
1737036120000|2025-01-16 14:02:00|113740.8|113715.8|113734.2|113709.2|113750|113725|113734.1|113709.1|45
1737036130000|2025-01-16 14:02:10|113735.2|113710.2|113753.1|113728.1|113755.7|113730.7|113735.2|113710.2|37
1737036140000|2025-01-16 14:02:20|113753|113728|113765.7|113740.7|113768.4|113743.4|113751.8|113726.8|26
1737036150000|2025-01-16 14:02:30|113765.2|113740.2|113766.1|113741.1|113767.7|113742.7|113762.5|113737.5|14
1737036160000|2025-01-16 14:02:40|113765.4|113740.4|113759.9|113734.9|113767.5|113742.5|113759.9|113734.9|18
1737036170000|2025-01-16 14:02:50|113758.6|113733.6|113764.4|113739.4|113765.5|113740.5|113754.5|113729.5|35
1737036180000|2025-01-16 14:03:00|113761.3|113736.3|113759.6|113734.6|113763.7|113738.7|113756.2|113731.2|30
1737036190000|2025-01-16 14:03:10|113766.9|113741.9|113747.4|113722.4|113766.9|113741.9|113746.1|113721.1|23
1737036200000|2025-01-16 14:03:20|113748.4|113723.4|113733.9|113708.9|113748.4|113723.4|113730.6|113705.6|19
1737036210000|2025-01-16 14:03:30|113734|113709|113734.8|113709.8|113735.4|113710.4|113727.5|113702.5|16
1737036220000|2025-01-16 14:03:40|113734.7|113709.7|113744.6|113719.6|113745.3|113720.3|113734.7|113709.7|24
1737036230000|2025-01-16 14:03:50|113743.6|113718.6|113768.8|113743.8|113777.1|113752.1|113743.2|113718.2|32
1737036240000|2025-01-16 14:04:00|113766.3|113741.3|113763.3|113738.3|113772.8|113747.8|113762.3|113737.3|28
1737036250000|2025-01-16 14:04:10|113764.5|113739.5|113772|113747|113776.8|113751.8|113764.5|113739.5|40
1737036260000|2025-01-16 14:04:20|113769.8|113744.8|113772.8|113747.8|113777|113752|113768.1|113743.1|27
1737036270000|2025-01-16 14:04:30|113774.3|113749.3|113764.8|113739.8|113774.3|113749.3|113764|113739|17
1737036280000|2025-01-16 14:04:40|113764.9|113739.9|113769.4|113744.4|113772.3|113747.3|113757.5|113732.5|28
1737036290000|2025-01-16 14:04:50|113769.1|113744.1|113772.4|113747.4|113777.7|113752.7|113768.2|113743.2|31
1737036300000|2025-01-16 14:05:00|113771.9|113746.9|113772.5|113747.5|113775.7|113750.7|113770.6|113745.6|19
1737036310000|2025-01-16 14:05:10|113772.3|113747.3|113760.4|113735.4|113772.3|113747.3|113760.4|113735.4|22
1737036320000|2025-01-16 14:05:20|113761.4|113736.4|113753.2|113728.2|113761.4|113736.4|113749.6|113724.6|27
1737036330000|2025-01-16 14:05:30|113749.2|113724.2|113754.1|113729.1|113758.7|113733.7|113741.1|113716.1|29
1737036340000|2025-01-16 14:05:40|113754.9|113729.9|113749.6|113724.6|113754.9|113729.9|113748.6|113723.6|17
1737036350000|2025-01-16 14:05:50|113750.2|113725.2|113741|113716|113750.8|113725.8|113738.4|113713.4|27
1737036360000|2025-01-16 14:06:00|113739.9|113714.9|113721.5|113696.5|113739.9|113714.9|113717.2|113692.2|37
1737036370000|2025-01-16 14:06:10|113720.8|113695.8|113719.8|113694.8|113728.7|113703.7|113716.9|113691.9|33
1737036380000|2025-01-16 14:06:20|113721.1|113696.1|113727.7|113702.7|113727.7|113702.7|113719.8|113694.8|33
1737036390000|2025-01-16 14:06:30|113729.1|113704.1|113729.1|113704.1|113729.2|113704.2|113727.7|113702.7|6
1737036400000|2025-01-16 14:06:40|113729|113704|113743.3|113718.3|113757.1|113732.1|113728.9|113703.9|35
1737036410000|2025-01-16 14:06:50|113742.7|113717.7|113746.1|113721.1|113748.6|113723.6|113742.7|113717.7|17
1737036420000|2025-01-16 14:07:00|113747|113722|113723.1|113698.1|113747|113722|113718.7|113693.7|46
1737036430000|2025-01-16 14:07:10|113722.2|113697.2|113736.7|113711.7|113736.7|113711.7|113722.2|113697.2|36
1737036440000|2025-01-16 14:07:20|113737.1|113712.1|113736.4|113711.4|113737.1|113712.1|113734.7|113709.7|12
1737036450000|2025-01-16 14:07:30|113735.7|113710.7|113734.3|113709.3|113739.2|113714.2|113733.7|113708.7|19
1737036460000|2025-01-16 14:07:40|113734.5|113709.5|113735.3|113710.3|113737.2|113712.2|113733.3|113708.3|17
1737036470000|2025-01-16 14:07:50|113734.6|113709.6|113735.9|113710.9|113736.6|113711.6|113734.6|113709.6|5
1737036480000|2025-01-16 14:08:00|113735.8|113710.8|113740.4|113715.4|113742.5|113717.5|113735|113710|21
1737036490000|2025-01-16 14:08:10|113741.3|113716.3|113736.6|113711.6|113743.5|113718.5|113729.5|113704.5|28
1737036500000|2025-01-16 14:08:20|113737.5|113712.5|113743.9|113718.9|113745.2|113720.2|113737.5|113712.5|25
1737036510000|2025-01-16 14:08:30|113743.7|113718.7|113742.5|113717.5|113755.4|113730.4|113741.5|113716.5|32
1737036520000|2025-01-16 14:08:40|113742.2|113717.2|113748.7|113723.7|113748.8|113723.8|113742.2|113717.2|8
1737036530000|2025-01-16 14:08:50|113748.6|113723.6|113754.8|113729.8|113756.1|113731.1|113748.6|113723.6|20
1737036540000|2025-01-16 14:09:00|113754.2|113729.2|113756.9|113731.9|113757.2|113732.2|113749.8|113724.8|26
1737036550000|2025-01-16 14:09:10|113758|113733|113755.3|113730.3|113758.1|113733.1|113748.4|113723.4|45
1737036560000|2025-01-16 14:09:20|113753.7|113728.7|113737.5|113712.5|113755.3|113730.3|113737.5|113712.5|36
1737036570000|2025-01-16 14:09:30|113739|113714|113737.7|113712.7|113739|113714|113728.6|113703.6|24
1737036580000|2025-01-16 14:09:40|113739|113714|113738.2|113713.2|113744.3|113719.3|113738.2|113713.2|18
1737036590000|2025-01-16 14:09:50|113738.7|113713.7|113739.8|113714.8|113742.8|113717.8|113737.3|113712.3|22
1737036600000|2025-01-16 14:10:00|113739.6|113714.6|113722|113697|113739.6|113714.6|113720.9|113695.9|27
1737036610000|2025-01-16 14:10:10|113721.4|113696.4|113715.4|113690.4|113728.1|113703.1|113707.8|113682.8|53
1737036620000|2025-01-16 14:10:20|113714.5|113689.5|113731.4|113706.4|113736.7|113711.7|113710.2|113685.2|53
1737036630000|2025-01-16 14:10:30|113731.8|113706.8|113736.7|113711.7|113738.6|113713.6|113724.6|113699.6|33
1737036640000|2025-01-16 14:10:40|113736.8|113711.8|113751.3|113726.3|113758.2|113733.2|113736.8|113711.8|28
1737036650000|2025-01-16 14:10:50|113750|113725|113744|113719|113754.6|113729.6|113744|113719|31
1737036660000|2025-01-16 14:11:00|113744.8|113719.8|113744|113719|113745.6|113720.6|113743.4|113718.4|11
1737036670000|2025-01-16 14:11:10|113745.2|113720.2|113743.2|113718.2|113746|113721|113742.3|113717.3|22
1737036680000|2025-01-16 14:11:20|113743.3|113718.3|113731.7|113706.7|113743.3|113718.3|113720.6|113695.6|43
1737036690000|2025-01-16 14:11:30|113730.9|113705.9|113734.6|113709.6|113736|113711|113721.3|113696.3|30
1737036700000|2025-01-16 14:11:40|113735|113710|113730.4|113705.4|113735|113710|113730.4|113705.4|12
1737036710000|2025-01-16 14:11:50|113730.1|113705.1|113729.5|113704.5|113736.2|113711.2|113729.5|113704.5|25
1737036720000|2025-01-16 14:12:00|113731.8|113706.8|113753.2|113728.2|113754.5|113729.5|113731.8|113706.8|48
1737036730000|2025-01-16 14:12:10|113754|113729|113737.8|113712.8|113754.9|113729.9|113737.6|113712.6|30
1737036740000|2025-01-16 14:12:20|113738.8|113713.8|113733.9|113708.9|113745.1|113720.1|113733.9|113708.9|25
1737036750000|2025-01-16 14:12:30|113733.7|113708.7|113758.9|113733.9|113759.8|113734.8|113733.7|113708.7|34
1737036760000|2025-01-16 14:12:40|113759.7|113734.7|113759.5|113734.5|113765.2|113740.2|113756.1|113731.1|19
1737036770000|2025-01-16 14:12:50|113762.2|113737.2|113760.1|113735.1|113764|113739|113760.1|113735.1|12
1737036780000|2025-01-16 14:13:00|113759.3|113734.3|113755.4|113730.4|113759.3|113734.3|113747.9|113722.9|25
1737036790000|2025-01-16 14:13:10|113754.5|113729.5|113755.3|113730.3|113755.8|113730.8|113754.5|113729.5|7
1737036800000|2025-01-16 14:13:20|113756.1|113731.1|113751.1|113726.1|113756.1|113731.1|113743.1|113718.1|19
1737036810000|2025-01-16 14:13:30|113751.3|113726.3|113755.3|113730.3|113756.8|113731.8|113751.3|113726.3|17
1737036820000|2025-01-16 14:13:40|113755.7|113730.7|113759.5|113734.5|113760.3|113735.3|113755.7|113730.7|9
1737036830000|2025-01-16 14:13:50|113759.2|113734.2|113750.2|113725.2|113759.2|113734.2|113750.2|113725.2|14
1737036840000|2025-01-16 14:14:00|113750.3|113725.3|113739.5|113714.5|113753|113728|113739.5|113714.5|28
1737036850000|2025-01-16 14:14:10|113738.6|113713.6|113724.6|113699.6|113738.6|113713.6|113724.3|113699.3|28
1737036860000|2025-01-16 14:14:20|113723.8|113698.8|113725.4|113700.4|113728.6|113703.6|113723.8|113698.8|10
1737036870000|2025-01-16 14:14:30|113725.3|113700.3|113727.9|113702.9|113728.4|113703.4|113725.3|113700.3|10
1737036880000|2025-01-16 14:14:40|113727.1|113702.1|113715.2|113690.2|113728.6|113703.6|113714.5|113689.5|27
1737036890000|2025-01-16 14:14:50|113717|113692|113714.7|113689.7|113726.8|113701.8|113714.7|113689.7|31
1737036900000|2025-01-16 14:15:00|113715.2|113690.2|113720.3|113695.3|113723.9|113698.9|113712.8|113687.8|31
1737036910000|2025-01-16 14:15:10|113720.1|113695.1|113736.3|113711.3|113736.3|113711.3|113713.5|113688.5|34
1737036920000|2025-01-16 14:15:20|113738|113713|113748.4|113698.4|113751.8|113719.8|113737.4|113698.4|23
1737036930000|2025-01-16 14:15:30|113749.3|113699.3|113738.5|113713.5|113749.3|113715.5|113728.6|113692.9|28
1737036940000|2025-01-16 14:15:40|113739.2|113714.2|113756.4|113731.4|113757.2|113732.2|113739.2|113714.2|30
1737036950000|2025-01-16 14:15:50|113756|113731|113757.6|113732.6|113758.6|113733.6|113754.3|113729.3|19
1737036960000|2025-01-16 14:16:00|113756.7|113731.7|113751.2|113726.2|113756.7|113731.7|113739.5|113714.5|33
1737036970000|2025-01-16 14:16:10|113750.4|113725.4|113738.2|113713.2|113750.7|113725.7|113737.8|113712.8|33
1737036980000|2025-01-16 14:16:20|113738.7|113713.7|113744.7|113719.7|113746.5|113721.5|113737.8|113712.8|35
1737036990000|2025-01-16 14:16:30|113744.6|113719.6|113744.3|113719.3|113748.6|113723.6|113740.4|113715.4|25
1737037000000|2025-01-16 14:16:40|113745.2|113720.2|113742.2|113717.2|113746.7|113721.7|113737.6|113712.6|42
1737037010000|2025-01-16 14:16:50|113741.9|113716.9|113729.3|113704.3|113741.9|113716.9|113729|113704|31
1737037020000|2025-01-16 14:17:00|113728.2|113703.2|113735.7|113710.7|113736.6|113711.6|113727.2|113702.2|37
1737037030000|2025-01-16 14:17:10|113736.6|113711.6|113724.9|113699.9|113738.5|113713.5|113723.8|113698.8|27
1737037040000|2025-01-16 14:17:20|113720.3|113695.3|113748|113723|113749.2|113724.2|113719.1|113694.1|40
1737037050000|2025-01-16 14:17:30|113746.2|113721.2|113744.9|113719.9|113746.2|113721.2|113741.5|113716.5|28
1737037060000|2025-01-16 14:17:40|113743.4|113718.4|113741.4|113716.4|113743.8|113718.8|113738.6|113713.6|19
1737037070000|2025-01-16 14:17:50|113740.5|113715.5|113736.8|113711.8|113741.3|113716.3|113731.9|113706.9|30
1737037080000|2025-01-16 14:18:00|113737.6|113712.6|113737.9|113712.9|113743.2|113718.2|113735.9|113710.9|29
1737037090000|2025-01-16 14:18:10|113738.7|113713.7|113735.7|113710.7|113738.7|113713.7|113729.1|113704.1|24
1737037100000|2025-01-16 14:18:20|113733.7|113708.7|113729.3|113704.3|113735.1|113710.1|113728.3|113703.3|19
1737037110000|2025-01-16 14:18:30|113729.1|113704.1|113722.5|113697.5|113729.1|113704.1|113722.5|113697.5|12
1737037120000|2025-01-16 14:18:40|113721.3|113696.3|113708.5|113683.5|113721.3|113696.3|113705.9|113680.9|25
1737037130000|2025-01-16 14:18:50|113709.6|113684.6|113724.3|113699.3|113727|113702|113705.5|113680.5|49
1737037140000|2025-01-16 14:19:00|113724.4|113699.4|113729.4|113704.4|113729.9|113704.9|113719.5|113694.5|21
1737037150000|2025-01-16 14:19:10|113728.6|113703.6|113730.7|113705.7|113731.9|113706.9|113727|113702|28
1737037160000|2025-01-16 14:19:20|113731.2|113706.2|113726|113701|113732.6|113707.6|113722.9|113697.9|30
1737037170000|2025-01-16 14:19:30|113726.3|113701.3|113727.3|113702.3|113735.3|113710.3|113725.3|113700.3|39
1737037180000|2025-01-16 14:19:40|113727.1|113702.1|113719.5|113694.5|113727.1|113702.1|113718.5|113693.5|30
1737037190000|2025-01-16 14:19:50|113718.5|113693.5|113714.8|113689.8|113719.3|113694.3|113713.2|113688.2|19
1737037200000|2025-01-16 14:20:00|113712.9|113687.9|113710.7|113685.7|113712.9|113687.9|113707|113682|21
1737037210000|2025-01-16 14:20:10|113709.8|113684.8|113711.9|113686.9|113714.5|113689.5|113709.8|113684.8|11
1737037220000|2025-01-16 14:20:20|113712.2|113687.2|113724|113699|113724.9|113699.9|113712.2|113687.2|22
1737037230000|2025-01-16 14:20:30|113722.9|113697.9|113728|113703|113730|113705|113722.9|113697.9|22
1737037240000|2025-01-16 14:20:40|113728.5|113703.5|113727.4|113702.4|113730.2|113705.2|113727.4|113702.4|16
1737037250000|2025-01-16 14:20:50|113727.2|113702.2|113725.1|113700.1|113728.2|113703.2|113722.7|113697.7|14
1737037260000|2025-01-16 14:21:00|113725.9|113700.9|113729.3|113704.3|113732.3|113707.3|113725.9|113700.9|15
1737037270000|2025-01-16 14:21:10|113728.5|113703.5|113726.1|113701.1|113728.5|113703.5|113725.9|113700.9|14
1737037280000|2025-01-16 14:21:20|113725.4|113700.4|113723|113698|113726.4|113701.4|113723|113698|14
1737037290000|2025-01-16 14:21:30|113722.5|113697.5|113722.6|113697.6|113722.6|113697.6|113719.6|113694.6|10
1737037300000|2025-01-16 14:21:40|113722.7|113697.7|113722.8|113697.8|113727.7|113702.7|113722.7|113697.7|16
1737037310000|2025-01-16 14:21:50|113722.9|113697.9|113722.1|113697.1|113725.2|113700.2|113722|113697|16
1737037320000|2025-01-16 14:22:00|113721.5|113696.5|113716.6|113691.6|113721.7|113696.7|113716.5|113691.5|28
1737037330000|2025-01-16 14:22:10|113716.8|113691.8|113733.4|113708.4|113748.1|113710.5|113715|113689.1|30
1737037340000|2025-01-16 14:22:20|113734|113709|113754.9|113704.9|113759.1|113712.5|113734|113699.1|37
1737037350000|2025-01-16 14:22:30|113755.1|113705.1|113729.4|113704.4|113755.7|113711.9|113729.4|113702.3|20
1737037360000|2025-01-16 14:22:40|113729.7|113704.7|113742.7|113692.7|113742.7|113709.3|113729.1|113692.7|14
1737037370000|2025-01-16 14:22:50|113743.6|113693.6|113738.9|113713.9|113752.2|113718.5|113738.2|113693.1|34
1737037380000|2025-01-16 14:23:00|113739.3|113714.3|113733|113708|113740|113715|113733|113708|33
1737037390000|2025-01-16 14:23:10|113733.6|113708.6|113735.6|113710.6|113738.7|113713.7|113733.6|113708.6|16
1737037400000|2025-01-16 14:23:20|113735.4|113710.4|113735.1|113710.1|113738.9|113713.9|113732.8|113707.8|23
1737037410000|2025-01-16 14:23:30|113734.6|113709.6|113733.8|113708.8|113735.2|113710.2|113728.7|113703.7|22
1737037420000|2025-01-16 14:23:40|113732.8|113707.8|113730.2|113705.2|113733.4|113708.4|113729.7|113704.7|15
1737037430000|2025-01-16 14:23:50|113729.7|113704.7|113725|113700|113729.7|113704.7|113724.3|113699.3|11
1737037440000|2025-01-16 14:24:00|113726.1|113701.1|113718.5|113693.5|113728.2|113703.2|113717.8|113692.8|14
1737037450000|2025-01-16 14:24:10|113714.1|113689.1|113726.3|113701.3|113726.7|113701.7|113714.1|113689.1|17
1737037460000|2025-01-16 14:24:20|113732.1|113707.1|113742.7|113717.7|113747.7|113722.7|113732.1|113707.1|19
1737037470000|2025-01-16 14:24:30|113739|113714|113736|113711|113740.1|113715.1|113736|113711|5
1737037480000|2025-01-16 14:24:40|113736.1|113711.1|113740.3|113715.3|113740.5|113715.5|113736.1|113711.1|14
1737037490000|2025-01-16 14:24:50|113740.4|113715.4|113748.7|113723.7|113751.6|113726.6|113740.4|113715.4|16
1737037500000|2025-01-16 14:25:00|113748.9|113723.9|113751.3|113726.3|113755.2|113730.2|113747.8|113722.8|14
1737037510000|2025-01-16 14:25:10|113751|113726|113749.2|113724.2|113752.8|113727.8|113748.5|113723.5|19
1737037520000|2025-01-16 14:25:20|113749.6|113724.6|113755.1|113730.1|113760.8|113735.8|113749.6|113724.6|15
1737037530000|2025-01-16 14:25:30|113754.8|113729.8|113768.6|113743.6|113777.3|113752.3|113754.8|113729.8|28
1737037540000|2025-01-16 14:25:40|113768.7|113743.7|113761.3|113736.3|113768.7|113743.7|113759.4|113734.4|15
1737037550000|2025-01-16 14:25:50|113760.8|113735.8|113760.2|113735.2|113763.5|113738.5|113759.1|113734.1|24
1737037560000|2025-01-16 14:26:00|113761.6|113736.6|113753.9|113728.9|113761.6|113736.6|113751.2|113726.2|32
1737037570000|2025-01-16 14:26:10|113753.8|113728.8|113757.1|113732.1|113761.9|113736.9|113753.8|113728.8|38
1737037580000|2025-01-16 14:26:20|113756.9|113731.9|113755.6|113730.6|113757.1|113732.1|113753.9|113728.9|15
1737037590000|2025-01-16 14:26:30|113755.3|113730.3|113753.1|113728.1|113759.3|113734.3|113753.1|113728.1|19
1737037600000|2025-01-16 14:26:40|113753.4|113728.4|113747.3|113722.3|113753.4|113728.4|113747.3|113722.3|17
1737037610000|2025-01-16 14:26:50|113749|113724|113749.8|113724.8|113752.1|113727.1|113749|113724|14
1737037620000|2025-01-16 14:27:00|113749.2|113724.2|113732.4|113707.4|113751.3|113726.3|113732.4|113707.4|20
1737037630000|2025-01-16 14:27:10|113733.6|113708.6|113727.7|113702.7|113736.9|113711.9|113726.6|113701.6|27
1737037640000|2025-01-16 14:27:20|113727.6|113702.6|113720.5|113695.5|113731.5|113706.5|113719.6|113694.6|22
1737037650000|2025-01-16 14:27:30|113721.3|113696.3|113730|113705|113735.8|113710.8|113721.3|113696.3|23
1737037660000|2025-01-16 14:27:40|113730.2|113705.2|113736.6|113711.6|113736.6|113711.6|113730.1|113705.1|28
1737037670000|2025-01-16 14:27:50|113738.7|113713.7|113736|113711|113740.1|113715.1|113736|113711|16
1737037680000|2025-01-16 14:28:00|113735.3|113710.3|113736.5|113711.5|113738.1|113713.1|113727.2|113702.2|21
1737037690000|2025-01-16 14:28:10|113736.4|113711.4|113740.7|113715.7|113745.4|113720.4|113736.4|113711.4|21
1737037700000|2025-01-16 14:28:20|113740|113715|113741|113716|113743.4|113718.4|113738|113713|20
1737037710000|2025-01-16 14:28:30|113741.9|113716.9|113742.8|113717.8|113745.1|113720.1|113741.8|113716.8|17
1737037720000|2025-01-16 14:28:40|113744.6|113719.6|113737.7|113712.7|113747.2|113722.2|113737.7|113712.7|28
1737037730000|2025-01-16 14:28:50|113737.1|113712.1|113735.5|113710.5|113741.2|113716.2|113735.1|113710.1|26
1737037740000|2025-01-16 14:29:00|113735.2|113710.2|113738.1|113713.1|113738.1|113713.1|113731.5|113706.5|28
1737037750000|2025-01-16 14:29:10|113737.4|113712.4|113731.8|113706.8|113737.4|113712.4|113731.1|113706.1|22
1737037760000|2025-01-16 14:29:20|113732.5|113707.5|113738.7|113713.7|113738.7|113713.7|113725|113700|37
1737037770000|2025-01-16 14:29:30|113739.9|113714.9|113739.4|113714.4|113742.9|113717.9|113738|113713|27
1737037780000|2025-01-16 14:29:40|113739|113714|113742.8|113717.8|113744.3|113719.3|113737.2|113712.2|32
1737037790000|2025-01-16 14:29:50|113743.5|113718.5|113736.8|113711.8|113745.2|113720.2|113735.6|113710.6|35
1737037800000|2025-01-16 14:30:00|113736|113711|113767.3|113742.3|113768.4|113743.4|113731.8|113706.8|45
1737037810000|2025-01-16 14:30:10|113766.8|113741.8|113772.9|113747.9|113773.1|113748.1|113762.4|113737.4|44
1737037820000|2025-01-16 14:30:20|113773.6|113748.6|113794|113769|113796.2|113771.2|113773.6|113748.6|30
1737037830000|2025-01-16 14:30:30|113791.8|113766.8|113820|113795|113827.7|113802.7|113785.6|113760.6|51
1737037840000|2025-01-16 14:30:40|113819.3|113794.3|113819|113794|113823.5|113798.5|113818.1|113793.1|38
1737037850000|2025-01-16 14:30:50|113819.8|113794.8|113822|113797|113826.4|113801.4|113819.5|113794.5|53
1737037860000|2025-01-16 14:31:00|113818.8|113793.8|113839|113814|113848.6|113823.6|113818.8|113793.8|51
1737037870000|2025-01-16 14:31:10|113839.9|113814.9|113839.9|113814.9|113840.7|113815.7|113836.6|113811.6|50
1737037880000|2025-01-16 14:31:20|113839|113814|113839.9|113814.9|113843.9|113818.9|113835.6|113810.6|40
1737037890000|2025-01-16 14:31:30|113839.1|113814.1|113849.9|113824.9|113850.3|113825.3|113836.1|113811.1|35
1737037900000|2025-01-16 14:31:40|113849.8|113824.8|113863.5|113838.5|113864.5|113839.5|113849.7|113824.7|45
1737037910000|2025-01-16 14:31:50|113862.6|113837.6|113870.2|113845.2|113871.9|113846.9|113859.8|113834.8|47
1737037920000|2025-01-16 14:32:00|113870.9|113845.9|113877|113852|113880.1|113855.1|113854.7|113829.7|51
1737037930000|2025-01-16 14:32:10|113876|113851|113875|113850|113880.4|113855.4|113874.2|113849.2|25
1737037940000|2025-01-16 14:32:20|113876|113851|113875|113850|113882|113857|113870.1|113845.1|45
1737037950000|2025-01-16 14:32:30|113875.7|113850.7|113862.5|113837.5|113878|113853|113861.3|113836.3|35
1737037960000|2025-01-16 14:32:40|113862.1|113837.1|113854.7|113829.7|113864.9|113839.9|113849.7|113824.7|34
1737037970000|2025-01-16 14:32:50|113857.8|113832.8|113847.5|113822.5|113857.8|113832.8|113839.2|113814.2|41
1737037980000|2025-01-16 14:33:00|113845.4|113820.4|113840.3|113815.3|113846.2|113821.2|113838.2|113813.2|25
1737037990000|2025-01-16 14:33:10|113840.8|113815.8|113815.5|113790.5|113842.5|113817.5|113815.5|113790.5|31
1737038000000|2025-01-16 14:33:20|113815.1|113790.1|113810.9|113785.9|113816.4|113791.4|113804.5|113779.5|35
1737038010000|2025-01-16 14:33:30|113809.9|113784.9|113801.7|113776.7|113814.4|113789.4|113801.7|113776.7|23
1737038020000|2025-01-16 14:33:40|113802.7|113777.7|113788.9|113763.9|113808|113783|113787.2|113762.2|33
1737038030000|2025-01-16 14:33:50|113787.8|113762.8|113768.5|113743.5|113787.8|113762.8|113768.5|113743.5|35
1737038040000|2025-01-16 14:34:00|113766|113741|113755.6|113730.6|113767.6|113742.6|113748.5|113723.5|58
1737038050000|2025-01-16 14:34:10|113753.9|113728.9|113751.6|113726.6|113753.9|113728.9|113745.4|113720.4|26
1737038060000|2025-01-16 14:34:20|113752.4|113727.4|113756.3|113731.3|113757.4|113732.4|113746.2|113721.2|35
1737038070000|2025-01-16 14:34:30|113756.7|113731.7|113766.6|113741.6|113776.1|113751.1|113756.7|113731.7|31
1737038080000|2025-01-16 14:34:40|113789.1|113764.1|113794.5|113769.5|113800.5|113771.3|113782.1|113744.8|29
1737038090000|2025-01-16 14:34:50|113795|113770|113788|113763|113795.8|113770.8|113788|113763|20
1737038100000|2025-01-16 14:35:00|113788.2|113763.2|113801|113751|113801|113764.9|113781.1|113751|26
1737038110000|2025-01-16 14:35:10|113801.9|113751.9|113810.9|113760.9|113811.2|113761.2|113801.9|113751.9|22
1737038120000|2025-01-16 14:35:20|113811.4|113761.4|113807.3|113757.3|113814.7|113764.7|113801.3|113751.3|34
1737038130000|2025-01-16 14:35:30|113807.7|113757.7|113800.7|113775.7|113807.7|113775.9|113792.8|113756|41
1737038140000|2025-01-16 14:35:40|113801.1|113776.1|113816.8|113791.8|113818.4|113793.4|113801.1|113776.1|37
1737038150000|2025-01-16 14:35:50|113816.2|113791.2|113817.1|113792.1|113818.4|113793.4|113810.2|113785.2|31
1737038160000|2025-01-16 14:36:00|113817.8|113792.8|113811.8|113786.8|113826.3|113801.3|113809.1|113784.1|31
1737038170000|2025-01-16 14:36:10|113812.6|113787.6|113808.7|113783.7|113815.8|113790.8|113797.2|113772.2|39
1737038180000|2025-01-16 14:36:20|113810.1|113785.1|113818.3|113793.3|113822.3|113797.3|113809.1|113784.1|47
1737038190000|2025-01-16 14:36:30|113819|113794|113829.6|113804.6|113831.3|113806.3|113818.2|113793.2|46
1737038200000|2025-01-16 14:36:40|113828.3|113803.3|113841.7|113816.7|113841.7|113816.7|113824.3|113799.3|36
1737038210000|2025-01-16 14:36:50|113842.3|113817.3|113828.5|113803.5|113842.3|113817.3|113826.4|113801.4|38
1737038220000|2025-01-16 14:37:00|113827.9|113802.9|113825.6|113800.6|113830.2|113805.2|113821.1|113796.1|23
1737038230000|2025-01-16 14:37:10|113825.3|113800.3|113822.4|113797.4|113826.9|113801.9|113817.9|113792.9|26
1737038240000|2025-01-16 14:37:20|113823.4|113798.4|113833.8|113808.8|113836.6|113811.6|113822.2|113797.2|36
1737038250000|2025-01-16 14:37:30|113836.4|113811.4|113829.2|113804.2|113839.7|113814.7|113817.3|113792.3|45
1737038260000|2025-01-16 14:37:40|113829.7|113804.7|113819.2|113794.2|113830.8|113805.8|113819.2|113794.2|18
1737038270000|2025-01-16 14:37:50|113818.5|113793.5|113805.1|113780.1|113819.2|113794.2|113805.1|113780.1|40
1737038280000|2025-01-16 14:38:00|113805.5|113780.5|113789.1|113764.1|113809|113784|113789.1|113764.1|38
1737038290000|2025-01-16 14:38:10|113787.9|113762.9|113787.9|113762.9|113799|113774|113787.6|113762.6|39
1737038300000|2025-01-16 14:38:20|113788.9|113763.9|113792.1|113767.1|113793.7|113768.7|113787.7|113762.7|28
1737038310000|2025-01-16 14:38:30|113791.6|113766.6|113781.1|113756.1|113791.6|113766.6|113781.1|113756.1|17
1737038320000|2025-01-16 14:38:40|113781.7|113756.7|113782.7|113757.7|113785|113760|113774.6|113749.6|29
1737038330000|2025-01-16 14:38:50|113783.9|113758.9|113790.9|113765.9|113790.9|113765.9|113782.6|113757.6|19
1737038340000|2025-01-16 14:39:00|113788.7|113763.7|113783.1|113758.1|113789.2|113764.2|113780.2|113755.2|29
1737038350000|2025-01-16 14:39:10|113784.5|113759.5|113778.6|113753.6|113793.1|113768.1|113777.6|113752.6|34
1737038360000|2025-01-16 14:39:20|113778.2|113753.2|113781.8|113756.8|113795.9|113770.9|113777.6|113752.6|33
1737038370000|2025-01-16 14:39:30|113780.5|113755.5|113787.6|113762.6|113789.5|113764.5|113776.2|113751.2|37
1737038380000|2025-01-16 14:39:40|113787.7|113762.7|113778.3|113753.3|113788.5|113763.5|113776.2|113751.2|27
1737038390000|2025-01-16 14:39:50|113778.4|113753.4|113777|113752|113780.9|113755.9|113774.7|113749.7|26
1737038400000|2025-01-16 14:40:00|113775.6|113750.6|113774.3|113749.3|113779|113754|113768.5|113743.5|31
1737038410000|2025-01-16 14:40:10|113775.1|113750.1|113768.6|113743.6|113778.6|113753.6|113768|113743|30
1737038420000|2025-01-16 14:40:20|113767.6|113742.6|113770.6|113745.6|113771.7|113746.7|113765.9|113740.9|18
1737038430000|2025-01-16 14:40:30|113772.2|113747.2|113771.9|113746.9|113783.7|113758.7|113764.9|113739.9|39
1737038440000|2025-01-16 14:40:40|113770|113745|113766.8|113741.8|113775.4|113750.4|113761.6|113736.6|42
1737038450000|2025-01-16 14:40:50|113766.5|113741.5|113758.1|113733.1|113766.5|113741.5|113752.3|113727.3|33
1737038460000|2025-01-16 14:41:00|113757.5|113732.5|113761.4|113736.4|113763|113738|113757.5|113732.5|16
1737038470000|2025-01-16 14:41:10|113759.8|113734.8|113760|113735|113760.9|113735.9|113759.3|113734.3|10
1737038480000|2025-01-16 14:41:20|113759.9|113734.9|113759.3|113734.3|113760.8|113735.8|113758.7|113733.7|9
1737038490000|2025-01-16 14:41:30|113755.7|113730.7|113754.4|113729.4|113758.1|113733.1|113752.5|113727.5|23
1737038500000|2025-01-16 14:41:40|113754.7|113729.7|113749.7|113724.7|113754.7|113729.7|113749.4|113724.4|21
1737038510000|2025-01-16 14:41:50|113749.8|113724.8|113785.7|113735.7|113785.7|113756|113749.1|113724.1|21
1737038520000|2025-01-16 14:42:00|113782.3|113732.3|113775.9|113750.9|113791.4|113760.7|113775.9|113732.3|36
1737038530000|2025-01-16 14:42:10|113775.1|113750.1|113775.8|113750.8|113780.1|113755.1|113773.6|113748.6|29
1737038540000|2025-01-16 14:42:20|113775.5|113750.5|113777.3|113752.3|113777.5|113752.5|113773.7|113748.7|29
1737038550000|2025-01-16 14:42:30|113776.4|113751.4|113769|113744|113776.4|113751.4|113765.7|113740.7|34
1737038560000|2025-01-16 14:42:40|113768.8|113743.8|113763.8|113738.8|113779.9|113754.9|113761.9|113736.9|37
1737038570000|2025-01-16 14:42:50|113763.6|113738.6|113766.2|113741.2|113769.4|113744.4|113761.3|113736.3|32
1737038580000|2025-01-16 14:43:00|113764.9|113739.9|113767.9|113742.9|113767.9|113742.9|113762.8|113737.8|18
1737038590000|2025-01-16 14:43:10|113767|113742|113769.8|113744.8|113771.3|113746.3|113765.4|113740.4|20
1737038600000|2025-01-16 14:43:20|113767.2|113742.2|113772|113747|113772.4|113747.4|113763.9|113738.9|22
1737038610000|2025-01-16 14:43:30|113773|113748|113768.2|113743.2|113783|113758|113767|113742|32
1737038620000|2025-01-16 14:43:40|113771.2|113746.2|113762|113737|113771.2|113746.2|113757.5|113732.5|25
1737038630000|2025-01-16 14:43:50|113763.6|113738.6|113765.1|113740.1|113766.1|113741.1|113760.1|113735.1|30
1737038640000|2025-01-16 14:44:00|113765.6|113740.6|113764.1|113739.1|113765.6|113740.6|113762.2|113737.2|17
1737038650000|2025-01-16 14:44:10|113764.8|113739.8|113764.1|113739.1|113766.1|113741.1|113761.8|113736.8|14
1737038660000|2025-01-16 14:44:20|113764.8|113739.8|113762.3|113737.3|113768.6|113743.6|113757.3|113732.3|21
1737038670000|2025-01-16 14:44:30|113763.3|113738.3|113763.8|113738.8|113767.2|113742.2|113757.7|113732.7|25
1737038680000|2025-01-16 14:44:40|113764.4|113739.4|113763.9|113738.9|113765.9|113740.9|113763.9|113738.9|8
1737038690000|2025-01-16 14:44:50|113764.6|113739.6|113728.3|113703.3|113764.6|113739.6|113728.3|113703.3|31
1737038700000|2025-01-16 14:45:00|113729.4|113704.4|113738.9|113713.9|113739.6|113714.6|113729.1|113704.1|27
1737038710000|2025-01-16 14:45:10|113737.5|113712.5|113726.8|113701.8|113738.1|113713.1|113725.7|113700.7|21
1737038720000|2025-01-16 14:45:20|113727.3|113702.3|113711.5|113686.5|113727.4|113702.4|113711.4|113686.4|19
1737038730000|2025-01-16 14:45:30|113712|113687|113714.6|113689.6|113716.5|113691.5|113709.9|113684.9|28
1737038740000|2025-01-16 14:45:40|113714.1|113689.1|113717.4|113692.4|113717.7|113692.7|113712.2|113687.2|25
1737038750000|2025-01-16 14:45:50|113718.1|113693.1|113742.2|113717.2|113757|113732|113716.8|113691.8|37
1737038760000|2025-01-16 14:46:00|113736.9|113711.9|113776|113751|113784|113759|113736.9|113711.9|56
1737038770000|2025-01-16 14:46:10|113773.4|113748.4|113759.2|113734.2|113781.7|113756.7|113754.7|113729.7|33
1737038780000|2025-01-16 14:46:20|113758.2|113733.2|113748.2|113723.2|113758.2|113733.2|113737.2|113712.2|37
1737038790000|2025-01-16 14:46:30|113747.5|113722.5|113751.1|113726.1|113752.7|113727.7|113746.7|113721.7|28
1737038800000|2025-01-16 14:46:40|113750.2|113725.2|113730.6|113705.6|113751.8|113726.8|113730.6|113705.6|26
1737038810000|2025-01-16 14:46:50|113731.6|113706.6|113726.9|113701.9|113734.7|113709.7|113726.9|113701.9|25
1737038820000|2025-01-16 14:47:00|113727.9|113702.9|113722.3|113697.3|113729|113704|113717.1|113692.1|35
1737038830000|2025-01-16 14:47:10|113722.8|113697.8|113739.3|113714.3|113741.7|113716.7|113722.3|113697.3|43
1737038840000|2025-01-16 14:47:20|113735.2|113710.2|113731.1|113706.1|113735.2|113710.2|113726|113701|35
1737038850000|2025-01-16 14:47:30|113732.1|113707.1|113739.3|113714.3|113742.7|113717.7|113727.8|113702.8|41
1737038860000|2025-01-16 14:47:40|113738.9|113713.9|113729.8|113704.8|113738.9|113713.9|113729.8|113704.8|23
1737038870000|2025-01-16 14:47:50|113728.9|113703.9|113740.7|113715.7|113741.2|113716.2|113728.3|113703.3|35
1737038880000|2025-01-16 14:48:00|113741.2|113716.2|113741.9|113716.9|113745.7|113720.7|113738.3|113713.3|24
1737038890000|2025-01-16 14:48:10|113741|113716|113733.1|113708.1|113741.9|113716.9|113732.6|113707.6|23
1737038900000|2025-01-16 14:48:20|113732.6|113707.6|113710.3|113685.3|113733.1|113708.1|113709.5|113684.5|27
1737038910000|2025-01-16 14:48:30|113711|113686|113716.7|113691.7|113717.4|113692.4|113707.7|113682.7|26
1737038920000|2025-01-16 14:48:40|113717.8|113692.8|113721.7|113696.7|113722.6|113697.6|113714.8|113689.8|18
1737038930000|2025-01-16 14:48:50|113722.5|113697.5|113724.8|113699.8|113738|113713|113722.5|113697.5|34
1737038940000|2025-01-16 14:49:00|113725.6|113700.6|113723.2|113698.2|113728.5|113703.5|113719.5|113694.5|30
1737038950000|2025-01-16 14:49:10|113720.6|113695.6|113724.1|113699.1|113727.7|113702.7|113720.1|113695.1|19
1737038960000|2025-01-16 14:49:20|113723.2|113698.2|113720.4|113695.4|113723.2|113698.2|113716.7|113691.7|16
1737038970000|2025-01-16 14:49:30|113719.2|113694.2|113713.8|113688.8|113720.3|113695.3|113713.7|113688.7|19
1737038980000|2025-01-16 14:49:40|113713.5|113688.5|113722|113697|113723.3|113698.3|113712.6|113687.6|19
1737038990000|2025-01-16 14:49:50|113723|113698|113719.4|113694.4|113728|113703|113719.4|113694.4|19
1737039000000|2025-01-16 14:50:00|113719.5|113694.5|113723.6|113698.6|113731.3|113706.3|113719.5|113694.5|27
1737039010000|2025-01-16 14:50:10|113722.9|113697.9|113730.1|113705.1|113730.1|113705.1|113714.1|113689.1|23
1737039020000|2025-01-16 14:50:20|113727.5|113702.5|113733.4|113708.4|113733.4|113708.4|113726.7|113701.7|23
1737039030000|2025-01-16 14:50:30|113732.9|113707.9|113730.1|113705.1|113736.3|113711.3|113730.1|113705.1|22
1737039040000|2025-01-16 14:50:40|113730.8|113705.8|113726.9|113701.9|113733.4|113708.4|113726.9|113701.9|24
1737039050000|2025-01-16 14:50:50|113728|113703|113731.3|113706.3|113734.9|113709.9|113723.6|113698.6|26
1737039060000|2025-01-16 14:51:00|113730.8|113705.8|113749.5|113724.5|113754.6|113729.6|113730.8|113705.8|35
1737039070000|2025-01-16 14:51:10|113749|113724|113729.6|113704.6|113749|113724|113729.6|113704.6|19
1737039080000|2025-01-16 14:51:20|113730.9|113705.9|113723.1|113698.1|113731.6|113706.6|113721.6|113696.6|17
1737039090000|2025-01-16 14:51:30|113723|113698|113720.5|113695.5|113723.1|113698.1|113720.5|113695.5|7
1737039100000|2025-01-16 14:51:40|113719.9|113694.9|113710.7|113685.7|113719.9|113694.9|113708.6|113683.6|26
1737039110000|2025-01-16 14:51:50|113711.4|113686.4|113704|113679|113712.5|113687.5|113703|113678|26
1737039120000|2025-01-16 14:52:00|113707.2|113682.2|113708.6|113683.6|113713.4|113688.4|113705.5|113680.5|18
1737039130000|2025-01-16 14:52:10|113716.4|113691.4|113706.4|113681.4|113721.6|113696.6|113706.2|113681.2|18
1737039140000|2025-01-16 14:52:20|113707.8|113682.8|113712.6|113687.6|113712.6|113687.6|113707.4|113682.4|18
1737039150000|2025-01-16 14:52:30|113711.7|113686.7|113707.7|113682.7|113711.7|113686.7|113704.3|113679.3|26
1737039160000|2025-01-16 14:52:40|113707|113682|113718.1|113693.1|113718.1|113693.1|113701.7|113676.7|31
1737039170000|2025-01-16 14:52:50|113717.4|113692.4|113724.7|113699.7|113724.7|113699.7|113707.8|113682.8|35
1737039180000|2025-01-16 14:53:00|113723.5|113698.5|113710|113685|113723.5|113698.5|113703.9|113678.9|30
1737039190000|2025-01-16 14:53:10|113710.5|113685.5|113718.8|113693.8|113721|113696|113710.5|113685.5|24
1737039200000|2025-01-16 14:53:20|113715.9|113690.9|113719.9|113694.9|113723|113698|113715.9|113690.9|22
1737039210000|2025-01-16 14:53:30|113719.2|113694.2|113717.1|113692.1|113722.4|113697.4|113716.8|113691.8|21
1737039220000|2025-01-16 14:53:40|113718.5|113693.5|113711|113686|113722.9|113697.9|113710.5|113685.5|29
1737039230000|2025-01-16 14:53:50|113711.8|113686.8|113733.1|113708.1|113736.4|113711.4|113711.5|113686.5|32
1737039240000|2025-01-16 14:54:00|113736.8|113711.8|113716.6|113691.6|113741.9|113716.9|113715.7|113690.7|33
1737039250000|2025-01-16 14:54:10|113717.5|113692.5|113714.4|113689.4|113723.3|113698.3|113713.4|113688.4|17
1737039260000|2025-01-16 14:54:20|113714.8|113689.8|113710.9|113685.9|113715.3|113690.3|113706.6|113681.6|32
1737039270000|2025-01-16 14:54:30|113711.8|113686.8|113717.9|113692.9|113717.9|113692.9|113709.4|113684.4|21
1737039280000|2025-01-16 14:54:40|113718.4|113693.4|113718.7|113693.7|113721.7|113696.7|113715.8|113690.8|22
1737039290000|2025-01-16 14:54:50|113719.6|113694.6|113710.1|113685.1|113719.6|113694.6|113707.1|113682.1|15
1737039300000|2025-01-16 14:55:00|113710.8|113685.8|113706.7|113681.7|113716.8|113691.8|113706.2|113681.2|36
1737039310000|2025-01-16 14:55:10|113705.9|113680.9|113708.7|113683.7|113713.9|113688.9|113705.9|113680.9|24
1737039320000|2025-01-16 14:55:20|113709.4|113684.4|113706.3|113681.3|113709.7|113684.7|113705.1|113680.1|12
1737039330000|2025-01-16 14:55:30|113706|113681|113707.5|113682.5|113708.1|113683.1|113705.8|113680.8|7
1737039340000|2025-01-16 14:55:40|113707.1|113682.1|113713.3|113688.3|113713.8|113688.8|113707.1|113682.1|11
1737039350000|2025-01-16 14:55:50|113713.9|113688.9|113704.1|113679.1|113713.9|113688.9|113704.1|113679.1|24
1737039360000|2025-01-16 14:56:00|113703.8|113678.8|113712.5|113687.5|113713.3|113688.3|113698|113673|24
1737039370000|2025-01-16 14:56:10|113711.2|113686.2|113712.7|113687.7|113714.6|113689.6|113707.6|113682.6|18
1737039380000|2025-01-16 14:56:20|113712.1|113687.1|113708.6|113683.6|113717.5|113692.5|113708.6|113683.6|22
1737039390000|2025-01-16 14:56:30|113709.1|113684.1|113723.8|113698.8|113725.7|113700.7|113707.1|113682.1|23
1737039400000|2025-01-16 14:56:40|113724.3|113699.3|113719.5|113694.5|113724.8|113699.8|113718.3|113693.3|20
1737039410000|2025-01-16 14:56:50|113720.2|113695.2|113715.8|113690.8|113724.2|113699.2|113715|113690|26
1737039420000|2025-01-16 14:57:00|113716.3|113691.3|113716|113691|113718.9|113693.9|113713.8|113688.8|28
1737039430000|2025-01-16 14:57:10|113716.5|113691.5|113718.8|113693.8|113719.5|113694.5|113715.9|113690.9|12
1737039440000|2025-01-16 14:57:20|113719.1|113694.1|113718.9|113693.9|113719.2|113694.2|113717.2|113692.2|9
1737039450000|2025-01-16 14:57:30|113718.8|113693.8|113719.2|113694.2|113719.9|113694.9|113718.3|113693.3|10
1737039460000|2025-01-16 14:57:40|113718.4|113693.4|113723.6|113698.6|113724.8|113699.8|113718.3|113693.3|21
1737039470000|2025-01-16 14:57:50|113722.8|113697.8|113714.1|113689.1|113722.8|113697.8|113714.1|113689.1|12
1737039480000|2025-01-16 14:58:00|113713.6|113688.6|113716.2|113691.2|113716.2|113691.2|113707.9|113682.9|17
1737039490000|2025-01-16 14:58:10|113715.6|113690.6|113707.8|113682.8|113715.7|113690.7|113707.8|113682.8|15
1737039500000|2025-01-16 14:58:20|113708.3|113683.3|113716.7|113691.7|113718.6|113693.6|113708.3|113683.3|19
1737039510000|2025-01-16 14:58:30|113716.5|113691.5|113716.9|113691.9|113718.5|113693.5|113714.3|113689.3|22
1737039520000|2025-01-16 14:58:40|113716.3|113691.3|113718|113693|113718.1|113693.1|113714.6|113689.6|10
1737039530000|2025-01-16 14:58:50|113718.1|113693.1|113716.7|113691.7|113718.1|113693.1|113716.4|113691.4|9
1737039540000|2025-01-16 14:59:00|113715.5|113690.5|113727.9|113702.9|113727.9|113702.9|113713|113688|18
1737039550000|2025-01-16 14:59:10|113730.7|113705.7|113734.8|113709.8|113735|113710|113728.6|113703.6|23
1737039560000|2025-01-16 14:59:20|113734.7|113709.7|113730.7|113705.7|113734.7|113709.7|113725.7|113700.7|11
1737039570000|2025-01-16 14:59:30|113732.3|113707.3|113750.8|113725.8|113753|113728|113732.3|113707.3|25
1737039580000|2025-01-16 14:59:40|113751.6|113726.6|113753.2|113728.2|113754.3|113729.3|113746.8|113721.8|22
1737039590000|2025-01-16 14:59:50|113754|113729|113774.4|113724.4|113774.4|113733.1|113754|113711.2|19
1737039600000|2025-01-16 15:00:00|113775.4|113725.4|113760.7|113735.7|113780.3|113743.2|113760.7|113722.7|18
1737039610000|2025-01-16 15:00:10|113761.1|113736.1|113765.9|113740.9|113766.9|113741.9|113760.3|113735.3|10
1737039620000|2025-01-16 15:00:20|113763.7|113738.7|113762.7|113737.7|113766.3|113741.3|113760.4|113735.4|21
1737039630000|2025-01-16 15:00:30|113761.9|113736.9|113757.7|113732.7|113762.2|113737.2|113752.7|113727.7|26
1737039640000|2025-01-16 15:00:40|113757.6|113732.6|113762.2|113737.2|113767|113742|113757.6|113732.6|24
1737039650000|2025-01-16 15:00:50|113762.4|113737.4|113770.2|113745.2|113772.4|113747.4|113759.9|113734.9|32
1737039660000|2025-01-16 15:01:00|113772.7|113747.7|113769|113744|113774.8|113749.8|113768.7|113743.7|26
1737039670000|2025-01-16 15:01:10|113769.2|113744.2|113771|113746|113773.6|113748.6|113767.4|113742.4|24
1737039680000|2025-01-16 15:01:20|113771.3|113746.3|113778.6|113753.6|113782.9|113757.9|113771.3|113746.3|21
1737039690000|2025-01-16 15:01:30|113779.4|113754.4|113793.4|113768.4|113797.7|113772.7|113779.2|113754.2|35
1737039700000|2025-01-16 15:01:40|113793.9|113768.9|113788.6|113763.6|113804.2|113779.2|113786.9|113761.9|32
1737039710000|2025-01-16 15:01:50|113788.1|113763.1|113785.9|113760.9|113788.1|113763.1|113784.5|113759.5|14
1737039720000|2025-01-16 15:02:00|113783.7|113758.7|113772|113747|113784.4|113759.4|113771.1|113746.1|25
1737039730000|2025-01-16 15:02:10|113774.2|113749.2|113772|113747|113774.3|113749.3|113766.8|113741.8|15
1737039740000|2025-01-16 15:02:20|113771.3|113746.3|113780.6|113755.6|113785.3|113760.3|113762.7|113737.7|37
1737039750000|2025-01-16 15:02:30|113781.3|113756.3|113774.3|113749.3|113781.3|113756.3|113769.7|113744.7|40
1737039760000|2025-01-16 15:02:40|113773.2|113748.2|113775.8|113750.8|113781.8|113756.8|113770.2|113745.2|30
1737039770000|2025-01-16 15:02:50|113776.3|113751.3|113780.1|113755.1|113780.1|113755.1|113773.3|113748.3|24
1737039780000|2025-01-16 15:03:00|113780|113755|113771.4|113746.4|113780|113755|113770|113745|34
1737039790000|2025-01-16 15:03:10|113771.6|113746.6|113770.6|113745.6|113778.6|113753.6|113770.4|113745.4|20
1737039800000|2025-01-16 15:03:20|113769.3|113744.3|113762.2|113737.2|113775.3|113750.3|113761.5|113736.5|27
1737039810000|2025-01-16 15:03:30|113762|113737|113762.4|113737.4|113762.5|113737.5|113761.1|113736.1|12
1737039820000|2025-01-16 15:03:40|113763.1|113738.1|113764.1|113739.1|113767.9|113742.9|113759.7|113734.7|27
1737039830000|2025-01-16 15:03:50|113763.2|113738.2|113759.7|113734.7|113765|113740|113759.7|113734.7|13
1737039840000|2025-01-16 15:04:00|113758.8|113733.8|113758.8|113733.8|113762.4|113737.4|113758.8|113733.8|11
1737039850000|2025-01-16 15:04:10|113759.5|113734.5|113751.5|113726.5|113763.2|113738.2|113746.4|113721.4|28
1737039860000|2025-01-16 15:04:20|113751|113726|113752|113727|113753.8|113728.8|113747.9|113722.9|27
1737039870000|2025-01-16 15:04:30|113751.2|113726.2|113748.2|113723.2|113756.8|113731.8|113748.2|113723.2|27
1737039880000|2025-01-16 15:04:40|113749|113724|113755.6|113730.6|113755.6|113730.6|113748.5|113723.5|20
1737039890000|2025-01-16 15:04:50|113756.1|113731.1|113746.9|113721.9|113757.8|113732.8|113745.7|113720.7|22
1737039900000|2025-01-16 15:05:00|113746|113721|113701.6|113676.6|113746.5|113721.5|113698.5|113673.5|35
1737039910000|2025-01-16 15:05:10|113703.2|113678.2|113700.9|113675.9|113704.7|113679.7|113698.2|113673.2|23
1737039920000|2025-01-16 15:05:20|113703.9|113678.9|113749|113724|113749.4|113724.4|113703.6|113678.6|39
1737039930000|2025-01-16 15:05:30|113748.1|113723.1|113736.2|113711.2|113748.4|113723.4|113732.7|113707.7|30
1737039940000|2025-01-16 15:05:40|113736.4|113711.4|113688.6|113663.6|113744.2|113719.2|113687.9|113662.9|41
1737039950000|2025-01-16 15:05:50|113678.5|113653.5|113703.7|113653.7|113703.7|113666.6|113567.3|113517.3|77
1737039960000|2025-01-16 15:06:00|113699.6|113649.6|113664.7|113614.7|113725.4|113675.4|113658|113609.4|76
1737039970000|2025-01-16 15:06:10|113667.5|113617.5|113691.3|113641.3|113703.8|113653.8|113663.8|113613.8|64
1737039980000|2025-01-16 15:06:20|113695.5|113645.5|113697.9|113647.9|113704|113654|113672.6|113622.6|54
1737039990000|2025-01-16 15:06:30|113698.2|113648.2|113740.5|113715.5|113740.5|113715.5|113691.3|113643.5|65
1737040000000|2025-01-16 15:06:40|113738.8|113713.8|113669.3|113644.3|113743.8|113718.8|113669.3|113644.3|70
1737040010000|2025-01-16 15:06:50|113672.3|113647.3|113658.7|113633.7|113676.5|113651.5|113653.5|113628.5|55
1737040020000|2025-01-16 15:07:00|113659.7|113634.7|113647.5|113622.5|113670.7|113645.7|113646.5|113621.5|52
1737040030000|2025-01-16 15:07:10|113645.7|113620.7|113675.8|113650.8|113695.9|113664.4|113638.4|113613.4|55
1737040040000|2025-01-16 15:07:20|113669.1|113644.1|113675.1|113650.1|113696|113671|113664.8|113639.8|41
1737040050000|2025-01-16 15:07:30|113674.6|113649.6|113654.5|113629.5|113698.7|113673.7|113654.5|113629.5|47
1737040060000|2025-01-16 15:07:40|113654.4|113629.4|113645.3|113620.3|113660.4|113635.4|113642.5|113617.5|42
1737040070000|2025-01-16 15:07:50|113646.3|113621.3|113620.8|113595.8|113650.9|113625.9|113618.5|113593.5|49
1737040080000|2025-01-16 15:08:00|113620.7|113595.7|113593.2|113568.2|113623|113598|113572.5|113547.5|69
1737040090000|2025-01-16 15:08:10|113582.2|113557.2|113588.6|113563.6|113596.7|113571.7|113575.5|113550.5|67
1737040100000|2025-01-16 15:08:20|113588.4|113563.4|113608.5|113583.5|113616.1|113591.1|113582.9|113557.9|68
1737040110000|2025-01-16 15:08:30|113609.3|113584.3|113617.7|113592.7|113634|113597.4|113591.2|113559.9|68
1737040120000|2025-01-16 15:08:40|113617.4|113592.4|113599|113574|113619.9|113594.9|113579.2|113554.2|66
1737040130000|2025-01-16 15:08:50|113600|113575|113590.2|113565.2|113615.7|113590.7|113580.5|113555.5|63
1737040140000|2025-01-16 15:09:00|113590.1|113565.1|113569.2|113544.2|113590.1|113565.1|113558.2|113533.2|60
1737040150000|2025-01-16 15:09:10|113571.3|113546.3|113524.4|113499.4|113578.6|113553.6|113515.9|113490.9|69
1737040160000|2025-01-16 15:09:20|113525.4|113500.4|113502.1|113477.1|113531.3|113500.9|113488.4|113463.4|61
1737040170000|2025-01-16 15:09:30|113501.4|113476.4|113532.1|113507.1|113533.7|113508.7|113501.4|113476.4|63
1737040180000|2025-01-16 15:09:40|113533.2|113508.2|113522.6|113497.6|113538.4|113513.4|113522.6|113497.6|53
1737040190000|2025-01-16 15:09:50|113520.9|113495.9|113499.1|113474.1|113520.9|113495.9|113480.7|113455.7|64
1737040200000|2025-01-16 15:10:00|113503.1|113478.1|113475|113450|113504.4|113479.4|113472.1|113447.1|52
1737040210000|2025-01-16 15:10:10|113474.6|113449.6|113455.6|113430.6|113474.6|113449.6|113450.9|113425.9|56
1737040220000|2025-01-16 15:10:20|113451.2|113426.2|113480.3|113455.3|113481.8|113456.8|113449.3|113424.3|50
1737040230000|2025-01-16 15:10:30|113485|113460|113489.3|113439.3|113496.1|113460|113480.3|113430.3|37
1737040240000|2025-01-16 15:10:40|113490.4|113440.4|113517|113467|113520.8|113470.8|113488.7|113438.7|40
1737040250000|2025-01-16 15:10:50|113519.2|113469.2|113547.6|113497.6|113553.6|113505.4|113519.2|113469.2|56
1737040260000|2025-01-16 15:11:00|113549|113499|113546.1|113496.1|113555.9|113505.9|113545.8|113495.8|35
1737040270000|2025-01-16 15:11:10|113544.1|113494.1|113532.2|113482.2|113547.3|113497.3|113530.6|113480.6|22
1737040280000|2025-01-16 15:11:20|113532.1|113482.1|113541.6|113491.6|113549.1|113499.1|113530.1|113480.1|26
1737040290000|2025-01-16 15:11:30|113540.4|113490.4|113540.1|113490.1|113541.2|113491.2|113531.7|113481.7|31
1737040300000|2025-01-16 15:11:40|113540.2|113490.2|113532|113482|113540.2|113490.2|113532|113482|24
1737040310000|2025-01-16 15:11:50|113531.7|113481.7|113539.1|113514.1|113539.1|113514.1|113516|113473.2|39
1737040320000|2025-01-16 15:12:00|113536.7|113511.7|113542.9|113517.9|113545.3|113520.3|113532.3|113507.3|27
1737040330000|2025-01-16 15:12:10|113543.8|113518.8|113545.4|113520.4|113558.1|113533.1|113543.8|113518.8|29
1737040340000|2025-01-16 15:12:20|113546.8|113521.8|113562.1|113537.1|113562.1|113537.1|113537.6|113512.6|39
1737040350000|2025-01-16 15:12:30|113560.7|113535.7|113571.5|113546.5|113577.9|113552.9|113560.7|113535.7|34
1737040360000|2025-01-16 15:12:40|113573.2|113548.2|113577.3|113552.3|113593|113568|113573.2|113548.2|39
1737040370000|2025-01-16 15:12:50|113576.3|113551.3|113566.6|113541.6|113576.3|113551.3|113562.2|113537.2|32
1737040380000|2025-01-16 15:13:00|113563.9|113538.9|113548.8|113523.8|113563.9|113538.9|113545.8|113520.8|27
1737040390000|2025-01-16 15:13:10|113550.2|113525.2|113586.5|113561.5|113586.5|113561.5|113545.5|113520.5|40
1737040400000|2025-01-16 15:13:20|113586.8|113561.8|113577.9|113552.9|113587.5|113562.5|113571.1|113546.1|25
1737040410000|2025-01-16 15:13:30|113577.1|113552.1|113572|113547|113578.1|113553.1|113567.4|113542.4|30
1737040420000|2025-01-16 15:13:40|113572.4|113547.4|113579.2|113554.2|113579.5|113554.5|113568.8|113543.8|24
1737040430000|2025-01-16 15:13:50|113579.3|113554.3|113573.1|113548.1|113580.9|113555.9|113572.5|113547.5|26
1737040440000|2025-01-16 15:14:00|113574|113549|113565.8|113540.8|113591.1|113566.1|113565.8|113540.8|48
1737040450000|2025-01-16 15:14:10|113569.4|113544.4|113603.2|113578.2|113603.6|113578.6|113569.4|113544.4|32
1737040460000|2025-01-16 15:14:20|113603.9|113578.9|113620.4|113595.4|113626.8|113601.8|113603.9|113578.9|38
1737040470000|2025-01-16 15:14:30|113620.3|113595.3|113600.5|113575.5|113621.2|113596.2|113598.5|113573.5|27
1737040480000|2025-01-16 15:14:40|113599.1|113574.1|113618.3|113593.3|113620.6|113595.6|113591.7|113566.7|31
1737040490000|2025-01-16 15:14:50|113618.6|113593.6|113617.1|113592.1|113623.6|113598.6|113605.4|113580.4|38
1737040500000|2025-01-16 15:15:00|113617.2|113592.2|113643.9|113618.9|113645.5|113620.5|113617.2|113592.2|40
1737040510000|2025-01-16 15:15:10|113644|113619|113640.7|113615.7|113650.4|113625.4|113635.9|113610.9|32
1737040520000|2025-01-16 15:15:20|113640|113615|113636.4|113611.4|113657.5|113632.5|113633.9|113608.9|41
1737040530000|2025-01-16 15:15:30|113635.5|113610.5|113610.6|113585.6|113635.5|113610.5|113610.4|113585.4|38
1737040540000|2025-01-16 15:15:40|113614.1|113589.1|113622.2|113597.2|113627|113602|113607|113582|53
1737040550000|2025-01-16 15:15:50|113621.2|113596.2|113644.4|113619.4|113646.4|113621.4|113620.8|113595.8|51
1737040560000|2025-01-16 15:16:00|113642.8|113617.8|113641.7|113616.7|113646.4|113621.4|113636.8|113611.8|44
1737040570000|2025-01-16 15:16:10|113640.6|113615.6|113654.3|113629.3|113658.5|113633.5|113639|113614|53
1737040580000|2025-01-16 15:16:20|113655|113630|113659.6|113634.6|113661.8|113636.8|113653.4|113628.4|39
1737040590000|2025-01-16 15:16:30|113662|113637|113695.3|113670.3|113696.4|113671.4|113655.2|113630.2|47
1737040600000|2025-01-16 15:16:40|113694.5|113669.5|113682.7|113657.7|113694.5|113669.5|113675.9|113650.9|39
1737040610000|2025-01-16 15:16:50|113681.5|113656.5|113674.6|113649.6|113685.1|113660.1|113674|113649|44
1737040620000|2025-01-16 15:17:00|113675.2|113650.2|113659.4|113634.4|113681.9|113656.9|113654.9|113629.9|58
1737040630000|2025-01-16 15:17:10|113659.6|113634.6|113655.6|113630.6|113661.6|113636.6|113644.8|113619.8|51
1737040640000|2025-01-16 15:17:20|113654.6|113629.6|113640|113615|113661.4|113636.4|113640|113615|33
1737040650000|2025-01-16 15:17:30|113639.4|113614.4|113642.7|113617.7|113644.2|113619.2|113631.1|113606.1|39
1737040660000|2025-01-16 15:17:40|113642.3|113617.3|113658.3|113633.3|113663.2|113638.2|113640|113615|46
1737040670000|2025-01-16 15:17:50|113657.5|113632.5|113646.3|113621.3|113657.9|113632.9|113644.5|113619.5|42
1737040680000|2025-01-16 15:18:00|113647.2|113622.2|113634.6|113609.6|113648.2|113623.2|113634.3|113609.3|51
1737040690000|2025-01-16 15:18:10|113629.5|113604.5|113620.5|113595.5|113636|113611|113617.2|113592.2|40
1737040700000|2025-01-16 15:18:20|113618|113593|113622.2|113597.2|113626.3|113601.3|113618|113593|27
1737040710000|2025-01-16 15:18:30|113623.1|113598.1|113633.2|113608.2|113633.2|113608.2|113620.7|113595.7|25
1737040720000|2025-01-16 15:18:40|113639.7|113614.7|113625.5|113600.5|113641.1|113616.1|113623.8|113598.8|27
1737040730000|2025-01-16 15:18:50|113626.1|113601.1|113628.8|113603.8|113631.9|113606.9|113615.6|113590.6|31
1737040740000|2025-01-16 15:19:00|113629.4|113604.4|113623.9|113598.9|113633.8|113608.8|113618.8|113593.8|37
1737040750000|2025-01-16 15:19:10|113618.4|113593.4|113597.8|113572.8|113619.5|113594.5|113596.5|113571.5|45
1737040760000|2025-01-16 15:19:20|113597|113572|113613.9|113588.9|113614.5|113589.5|113595.8|113570.8|44
1737040770000|2025-01-16 15:19:30|113612.9|113587.9|113585.9|113560.9|113612.9|113587.9|113580.9|113555.9|45
1737040780000|2025-01-16 15:19:40|113586.6|113561.6|113591.4|113566.4|113591.4|113566.4|113580.1|113555.1|33
1737040790000|2025-01-16 15:19:50|113590.6|113565.6|113595.3|113570.3|113603.2|113578.2|113585.3|113560.3|34
1737040800000|2025-01-16 15:20:00|113596.8|113571.8|113568|113543|113601.6|113576.6|113561.6|113536.6|48
1737040810000|2025-01-16 15:20:10|113565.3|113540.3|113563.1|113538.1|113573.6|113548.6|113553.9|113528.9|48
1737040820000|2025-01-16 15:20:20|113561.2|113536.2|113579.6|113554.6|113582.4|113557.4|113550.9|113525.9|37
1737040830000|2025-01-16 15:20:30|113579.1|113554.1|113554.8|113529.8|113579.1|113554.1|113553.7|113528.7|30
1737040840000|2025-01-16 15:20:40|113554.7|113529.7|113551.3|113526.3|113557.2|113532.2|113546.2|113521.2|37
1737040850000|2025-01-16 15:20:50|113545.8|113520.8|113533.4|113508.4|113553.4|113528.4|113532.5|113507.5|32
1737040860000|2025-01-16 15:21:00|113533.8|113508.8|113523.7|113498.7|113534.6|113509.6|113511.9|113486.9|42
1737040870000|2025-01-16 15:21:10|113522.9|113497.9|113526.4|113501.4|113531.4|113506.4|113516.8|113491.8|29
1737040880000|2025-01-16 15:21:20|113525.6|113500.6|113531.6|113506.6|113531.6|113506.6|113520.3|113495.3|42
1737040890000|2025-01-16 15:21:30|113530.6|113505.6|113528|113503|113544.6|113519.6|113527.5|113502.5|41
1737040900000|2025-01-16 15:21:40|113529.6|113504.6|113544.7|113519.7|113544.7|113519.7|113524.7|113499.7|30
1737040910000|2025-01-16 15:21:50|113544.9|113519.9|113537.5|113512.5|113551.8|113526.8|113535.3|113510.3|43
1737040920000|2025-01-16 15:22:00|113538.3|113513.3|113540.4|113515.4|113552.4|113527.4|113538.3|113513.3|30
1737040930000|2025-01-16 15:22:10|113541.2|113516.2|113542.5|113517.5|113543.9|113518.9|113534.7|113509.7|20
1737040940000|2025-01-16 15:22:20|113539.3|113514.3|113547.4|113522.4|113554.3|113529.3|113539.3|113514.3|46
1737040950000|2025-01-16 15:22:30|113547.7|113522.7|113539|113514|113548.2|113523.2|113539|113514|24
1737040960000|2025-01-16 15:22:40|113540.9|113515.9|113541.4|113516.4|113541.9|113516.9|113540.3|113515.3|9
1737040970000|2025-01-16 15:22:50|113542.2|113517.2|113553.9|113528.9|113560.6|113535.6|113542.2|113517.2|33
1737040980000|2025-01-16 15:23:00|113553.1|113528.1|113530.9|113505.9|113553.6|113528.6|113526.9|113501.9|24
1737040990000|2025-01-16 15:23:10|113531.6|113506.6|113519|113494|113534.6|113509.6|113517.1|113492.1|23
1737041000000|2025-01-16 15:23:20|113519.6|113494.6|113512.8|113487.8|113522.1|113497.1|113512.4|113487.4|18
1737041010000|2025-01-16 15:23:30|113513.8|113488.8|113518.5|113493.5|113520.7|113495.7|113511|113486|34
1737041020000|2025-01-16 15:23:40|113517.8|113492.8|113509.9|113484.9|113517.8|113492.8|113500.7|113475.7|36
1737041030000|2025-01-16 15:23:50|113510.7|113485.7|113515.7|113490.7|113526.7|113501.7|113509.4|113484.4|33
1737041040000|2025-01-16 15:24:00|113515.1|113490.1|113490.1|113465.1|113522.5|113497.5|113478.6|113453.6|52
1737041050000|2025-01-16 15:24:10|113489.1|113464.1|113473.7|113448.7|113506.1|113481.1|113467.3|113442.3|52
1737041060000|2025-01-16 15:24:20|113474.6|113449.6|113449|113424|113476.5|113451.5|113448.6|113423.6|53
1737041070000|2025-01-16 15:24:30|113452.3|113427.3|113464.8|113439.8|113466.1|113441.1|113433.4|113408.4|51
1737041080000|2025-01-16 15:24:40|113459.7|113434.7|113462.8|113437.8|113469|113444|113459.7|113434.7|38
1737041090000|2025-01-16 15:24:50|113463.7|113438.7|113457.6|113432.6|113463.7|113438.7|113448.4|113423.4|42
1737041100000|2025-01-16 15:25:00|113456.6|113431.6|113471.5|113446.5|113475.1|113450.1|113455|113430|47
1737041110000|2025-01-16 15:25:10|113475.3|113450.3|113480.7|113455.7|113491.5|113466.5|113471.2|113446.2|38
1737041120000|2025-01-16 15:25:20|113481.5|113456.5|113488.5|113463.5|113489.4|113464.4|113480.5|113455.5|21
1737041130000|2025-01-16 15:25:30|113487.6|113462.6|113477.4|113452.4|113495.1|113470.1|113475.7|113450.7|36
1737041140000|2025-01-16 15:25:40|113476.6|113451.6|113476.8|113451.8|113479.7|113454.7|113475.7|113450.7|24
1737041150000|2025-01-16 15:25:50|113477.3|113452.3|113483.5|113458.5|113485|113460|113470.7|113445.7|38
1737041160000|2025-01-16 15:26:00|113482.9|113457.9|113466.7|113441.7|113482.9|113457.9|113466.7|113441.7|52
1737041170000|2025-01-16 15:26:10|113467.1|113442.1|113461.6|113436.6|113473.2|113448.2|113455.3|113430.3|48
1737041180000|2025-01-16 15:26:20|113463.5|113438.5|113461|113436|113463.5|113438.5|113447.5|113422.5|28
1737041190000|2025-01-16 15:26:30|113457|113432|113441.6|113416.6|113457|113432|113441.6|113416.6|44
1737041200000|2025-01-16 15:26:40|113440.8|113415.8|113444.2|113419.2|113455.5|113430.5|113438.4|113413.4|41
1737041210000|2025-01-16 15:26:50|113443.4|113418.4|113439.2|113414.2|113464|113439|113436.9|113411.9|55
1737041220000|2025-01-16 15:27:00|113439|113414|113447.1|113422.1|113448.4|113423.4|113435|113410|46
1737041230000|2025-01-16 15:27:10|113446.6|113421.6|113443.3|113418.3|113451.7|113426.7|113434.5|113409.5|39
1737041240000|2025-01-16 15:27:20|113445|113420|113436.1|113411.1|113450.6|113425.6|113431.9|113406.9|37
1737041250000|2025-01-16 15:27:30|113436.7|113411.7|113456.9|113431.9|113468.6|113443.6|113436.7|113411.7|50
1737041260000|2025-01-16 15:27:40|113456.1|113431.1|113462.4|113437.4|113476.5|113451.5|113451.5|113426.5|53
1737041270000|2025-01-16 15:27:50|113461.9|113436.9|113474.9|113449.9|113478.2|113453.2|113449.8|113424.8|34
1737041280000|2025-01-16 15:28:00|113473.9|113448.9|113494.7|113469.7|113499.2|113474.2|113467.2|113442.2|54
1737041290000|2025-01-16 15:28:10|113496.8|113471.8|113491.8|113466.8|113501.1|113476.1|113490.4|113465.4|44
1737041300000|2025-01-16 15:28:20|113491.1|113466.1|113513.4|113488.4|113514.9|113489.9|113489.5|113464.5|36
1737041310000|2025-01-16 15:28:30|113513.8|113488.8|113500|113475|113514.6|113489.6|113498.5|113473.5|38
1737041320000|2025-01-16 15:28:40|113500.6|113475.6|113509.2|113484.2|113509.2|113484.2|113500.3|113475.3|31
1737041330000|2025-01-16 15:28:50|113508.5|113483.5|113526.6|113501.6|113530.8|113505.8|113506|113481|56
1737041340000|2025-01-16 15:29:00|113525.9|113500.9|113534.5|113509.5|113540.2|113515.2|113525.9|113500.9|41
1737041350000|2025-01-16 15:29:10|113534.4|113509.4|113530.3|113505.3|113534.9|113509.9|113518|113493|52
1737041360000|2025-01-16 15:29:20|113530.7|113505.7|113531.2|113506.2|113536|113511|113528|113503|57
1737041370000|2025-01-16 15:29:30|113532.3|113507.3|113523.5|113498.5|113532.3|113507.3|113522.3|113497.3|43
1737041380000|2025-01-16 15:29:40|113524.6|113499.6|113501.6|113476.6|113525.5|113500.5|113501.6|113476.6|38
1737041390000|2025-01-16 15:29:50|113501|113476|113506|113481|113508.4|113483.4|113497.2|113472.2|32
1737041400000|2025-01-16 15:30:00|113506.8|113481.8|113506.8|113481.8|113515.4|113490.4|113504.5|113479.5|33
1737041410000|2025-01-16 15:30:10|113505.8|113480.8|113506.2|113481.2|113513.5|113488.5|113497|113472|40
1737041420000|2025-01-16 15:30:20|113505|113480|113497.5|113472.5|113506.4|113481.4|113490.6|113465.6|52
1737041430000|2025-01-16 15:30:30|113495.8|113470.8|113509|113484|113509.6|113484.6|113494.8|113469.8|32
1737041440000|2025-01-16 15:30:40|113509.5|113484.5|113498.5|113473.5|113509.5|113484.5|113495.4|113470.4|40
1737041450000|2025-01-16 15:30:50|113498|113473|113487.4|113462.4|113500.6|113475.6|113487.4|113462.4|32
1737041460000|2025-01-16 15:31:00|113487.6|113462.6|113492.5|113467.5|113497.1|113472.1|113485.6|113460.6|39
1737041470000|2025-01-16 15:31:10|113493.3|113468.3|113502.9|113477.9|113503.7|113478.7|113493.3|113468.3|32
1737041480000|2025-01-16 15:31:20|113503.1|113478.1|113509.8|113484.8|113516|113491|113503.1|113478.1|37
1737041490000|2025-01-16 15:31:30|113513.2|113488.2|113503.1|113478.1|113515.3|113490.3|113499.5|113474.5|43
1737041500000|2025-01-16 15:31:40|113502.9|113477.9|113506.2|113481.2|113507.9|113482.9|113502.9|113477.9|23
1737041510000|2025-01-16 15:31:50|113505.6|113480.6|113488.9|113463.9|113505.6|113480.6|113488.3|113463.3|17
1737041520000|2025-01-16 15:32:00|113486.4|113461.4|113497.8|113472.8|113505|113480|113482.9|113457.9|37
1737041530000|2025-01-16 15:32:10|113498.4|113473.4|113475.2|113450.2|113498.4|113473.4|113470.3|113445.3|49
1737041540000|2025-01-16 15:32:20|113474.7|113449.7|113491.4|113466.4|113495.8|113470.8|113471.4|113446.4|40
1737041550000|2025-01-16 15:32:30|113491.7|113466.7|113485.7|113460.7|113491.7|113466.7|113484.3|113459.3|31
1737041560000|2025-01-16 15:32:40|113488.2|113463.2|113485.6|113460.6|113490.4|113465.4|113475.4|113450.4|38
1737041570000|2025-01-16 15:32:50|113482.4|113457.4|113474.9|113449.9|113482.4|113457.4|113469.9|113444.9|26
1737041580000|2025-01-16 15:33:00|113474.2|113449.2|113475.3|113450.3|113480|113455|113466.8|113441.8|36
1737041590000|2025-01-16 15:33:10|113476|113451|113469.8|113444.8|113476|113451|113461.7|113436.7|39
1737041600000|2025-01-16 15:33:20|113469.3|113444.3|113468.8|113443.8|113475.4|113450.4|113463.7|113438.7|34
1737041610000|2025-01-16 15:33:30|113468.3|113443.3|113467.4|113442.4|113468.6|113443.6|113463.2|113438.2|32
1737041620000|2025-01-16 15:33:40|113465.1|113440.1|113465.9|113440.9|113466.7|113441.7|113463.4|113438.4|15
1737041630000|2025-01-16 15:33:50|113466.8|113441.8|113487|113462|113493.7|113468.7|113465.9|113440.9|41
1737041640000|2025-01-16 15:34:00|113487.2|113462.2|113488.1|113463.1|113490.2|113465.2|113482.5|113457.5|36
1737041650000|2025-01-16 15:34:10|113488.9|113463.9|113486.2|113461.2|113489.2|113464.2|113482.7|113457.7|23
1737041660000|2025-01-16 15:34:20|113486|113461|113486.7|113461.7|113488.1|113463.1|113480.2|113455.2|24
1737041670000|2025-01-16 15:34:30|113486.5|113461.5|113471.6|113446.6|113486.5|113461.5|113471.6|113446.6|25
1737041680000|2025-01-16 15:34:40|113472.2|113447.2|113474.2|113449.2|113474.2|113449.2|113466.3|113441.3|22
1737041690000|2025-01-16 15:34:50|113473.1|113448.1|113476|113451|113476|113451|113456|113431|30
1737041700000|2025-01-16 15:35:00|113477.8|113452.8|113460.8|113435.8|113477.8|113452.8|113460.4|113435.4|41
1737041710000|2025-01-16 15:35:10|113460.1|113435.1|113466.2|113441.2|113471.9|113446.9|113460.1|113435.1|33
1737041720000|2025-01-16 15:35:20|113465.6|113440.6|113489.5|113464.5|113489.5|113464.5|113465.6|113440.6|35
1737041730000|2025-01-16 15:35:30|113490.3|113465.3|113496.9|113471.9|113497.8|113472.8|113490.1|113465.1|24
1737041740000|2025-01-16 15:35:40|113496.5|113471.5|113500.1|113475.1|113501.4|113476.4|113496.5|113471.5|25
1737041750000|2025-01-16 15:35:50|113498.9|113473.9|113520.7|113495.7|113524.5|113499.5|113498.9|113473.9|30
1737041760000|2025-01-16 15:36:00|113525.3|113500.3|113538|113513|113545.5|113520.5|113518.8|113493.8|38
1737041770000|2025-01-16 15:36:10|113538.5|113513.5|113556.7|113531.7|113556.7|113531.7|113530.7|113505.7|33
1737041780000|2025-01-16 15:36:20|113555.8|113530.8|113572.4|113547.4|113577.2|113552.2|113555.8|113530.8|45
1737041790000|2025-01-16 15:36:30|113573.2|113548.2|113570.7|113545.7|113587.2|113562.2|113566.6|113541.6|37
1737041800000|2025-01-16 15:36:40|113573.6|113548.6|113574.6|113549.6|113583.9|113558.9|113569.9|113544.9|39
1737041810000|2025-01-16 15:36:50|113572.9|113547.9|113586.6|113561.6|113586.6|113561.6|113558.4|113533.4|46
1737041820000|2025-01-16 15:37:00|113587.8|113562.8|113572.2|113547.2|113588.6|113563.6|113569.7|113544.7|49
1737041830000|2025-01-16 15:37:10|113568.8|113543.8|113577|113552|113580.1|113555.1|113564.5|113539.5|28
1737041840000|2025-01-16 15:37:20|113578.8|113553.8|113565.8|113540.8|113583|113558|113565.8|113540.8|30
1737041850000|2025-01-16 15:37:30|113568.7|113543.7|113574.3|113549.3|113576|113551|113555.4|113530.4|42
1737041860000|2025-01-16 15:37:40|113574.1|113549.1|113567.8|113542.8|113577.6|113552.6|113563.7|113538.7|31
1737041870000|2025-01-16 15:37:50|113567.3|113542.3|113558.1|113533.1|113567.3|113542.3|113557.8|113532.8|16
1737041880000|2025-01-16 15:38:00|113558.9|113533.9|113551.2|113526.2|113562.4|113537.4|113550.4|113525.4|31
1737041890000|2025-01-16 15:38:10|113550.2|113525.2|113548.2|113523.2|113551.9|113526.9|113544.7|113519.7|39
1737041900000|2025-01-16 15:38:20|113547.8|113522.8|113539.6|113514.6|113549.3|113524.3|113539.6|113514.6|34
1737041910000|2025-01-16 15:38:30|113540.6|113515.6|113544.5|113519.5|113549.8|113524.8|113539.4|113514.4|39
1737041920000|2025-01-16 15:38:40|113544.1|113519.1|113543.7|113518.7|113552.3|113527.3|113540.4|113515.4|34
1737041930000|2025-01-16 15:38:50|113543.3|113518.3|113549.6|113524.6|113556.9|113531.9|113543|113518|34
1737041940000|2025-01-16 15:39:00|113552|113527|113554|113529|113557.5|113532.5|113551.1|113526.1|39
1737041950000|2025-01-16 15:39:10|113555|113530|113553.9|113528.9|113556.7|113531.7|113546.7|113521.7|47
1737041960000|2025-01-16 15:39:20|113555.2|113530.2|113554.6|113529.6|113561.3|113536.3|113552.6|113527.6|25
1737041970000|2025-01-16 15:39:30|113555.7|113530.7|113558.5|113533.5|113566.6|113541.6|113555.7|113530.7|37
1737041980000|2025-01-16 15:39:40|113557.7|113532.7|113554.3|113529.3|113561.2|113536.2|113548.8|113523.8|41
1737041990000|2025-01-16 15:39:50|113552.9|113527.9|113565.9|113540.9|113567.3|113542.3|113547.4|113522.4|42
1737042000000|2025-01-16 15:40:00|113564.4|113539.4|113556.6|113531.6|113571.1|113546.1|113554.6|113529.6|47
1737042010000|2025-01-16 15:40:10|113556.5|113531.5|113551.1|113526.1|113556.7|113531.7|113547.9|113522.9|38
1737042020000|2025-01-16 15:40:20|113549.8|113524.8|113554.4|113529.4|113554.4|113529.4|113542.1|113517.1|43
1737042030000|2025-01-16 15:40:30|113552.6|113527.6|113551.1|113526.1|113552.6|113527.6|113547.6|113522.6|25
1737042040000|2025-01-16 15:40:40|113551.7|113526.7|113545.3|113520.3|113556.1|113531.1|113536.2|113511.2|33
1737042050000|2025-01-16 15:40:50|113545.9|113520.9|113543.9|113518.9|113546.9|113521.9|113542.3|113517.3|23
1737042060000|2025-01-16 15:41:00|113529.2|113504.2|113540.6|113515.6|113543.4|113518.4|113529.2|113504.2|56
1737042070000|2025-01-16 15:41:10|113541.6|113516.6|113526.5|113501.5|113541.6|113516.6|113523.7|113498.7|52
1737042080000|2025-01-16 15:41:20|113526.4|113501.4|113537.7|113512.7|113541.1|113516.1|113524.7|113499.7|42
1737042090000|2025-01-16 15:41:30|113538.7|113513.7|113546.2|113521.2|113546.2|113521.2|113538.7|113513.7|39
1737042100000|2025-01-16 15:41:40|113549.4|113524.4|113560.1|113535.1|113568.1|113543.1|113549.4|113524.4|27
1737042110000|2025-01-16 15:41:50|113558.9|113533.9|113564.9|113539.9|113565.8|113540.8|113552|113527|25
1737042120000|2025-01-16 15:42:00|113564|113539|113576.4|113551.4|113579.5|113554.5|113562.8|113537.8|35
1737042130000|2025-01-16 15:42:10|113580.5|113555.5|113570.7|113545.7|113581.3|113556.3|113569.3|113544.3|37
1737042140000|2025-01-16 15:42:20|113570.6|113545.6|113574.7|113549.7|113582.3|113557.3|113569.6|113544.6|37
1737042150000|2025-01-16 15:42:30|113575.6|113550.6|113563.6|113538.6|113575.9|113550.9|113554.7|113529.7|33
1737042160000|2025-01-16 15:42:40|113563.8|113538.8|113582.2|113557.2|113584.7|113559.7|113563.8|113538.8|41
1737042170000|2025-01-16 15:42:50|113581.6|113556.6|113586.5|113561.5|113592.7|113567.7|113580.7|113555.7|31
1737042180000|2025-01-16 15:43:00|113587.3|113562.3|113607.4|113582.4|113607.4|113582.4|113582.9|113557.9|34
1737042190000|2025-01-16 15:43:10|113606.5|113581.5|113601.4|113576.4|113614.9|113589.9|113600.9|113575.9|30
1737042200000|2025-01-16 15:43:20|113595|113570|113585.5|113560.5|113597.1|113572.1|113585.5|113560.5|28
1737042210000|2025-01-16 15:43:30|113585|113560|113565.7|113540.7|113591.5|113566.5|113564.9|113539.9|38
1737042220000|2025-01-16 15:43:40|113566.5|113541.5|113562.6|113537.6|113572.6|113547.6|113557.5|113532.5|33
1737042230000|2025-01-16 15:43:50|113561.9|113536.9|113572.4|113547.4|113572.4|113547.4|113561.1|113536.1|21
1737042240000|2025-01-16 15:44:00|113572|113547|113575.7|113550.7|113575.7|113550.7|113569.8|113544.8|15
1737042250000|2025-01-16 15:44:10|113574.6|113549.6|113567.3|113542.3|113574.6|113549.6|113556.6|113531.6|32
1737042260000|2025-01-16 15:44:20|113568.4|113543.4|113570.2|113545.2|113573.4|113548.4|113561.8|113536.8|23
1737042270000|2025-01-16 15:44:30|113567.7|113542.7|113564.6|113539.6|113571.6|113546.6|113558.6|113533.6|28
1737042280000|2025-01-16 15:44:40|113564.7|113539.7|113550|113525|113564.7|113539.7|113547.8|113522.8|27
1737042290000|2025-01-16 15:44:50|113551.4|113526.4|113554.2|113529.2|113554.2|113529.2|113546.3|113521.3|32
1737042300000|2025-01-16 15:45:00|113555.3|113530.3|113561.4|113536.4|113583|113558|113555.3|113530.3|54
1737042310000|2025-01-16 15:45:10|113562.3|113537.3|113558|113533|113573.2|113548.2|113558|113533|30
1737042320000|2025-01-16 15:45:20|113556.9|113531.9|113540.1|113515.1|113560.4|113535.4|113538.5|113513.5|50
1737042330000|2025-01-16 15:45:30|113540.4|113515.4|113553.4|113528.4|113554.3|113529.3|113539.3|113514.3|24
1737042340000|2025-01-16 15:45:40|113552.1|113527.1|113552|113527|113557.3|113532.3|113550.3|113525.3|29
1737042350000|2025-01-16 15:45:50|113551.2|113526.2|113541.2|113516.2|113551.8|113526.8|113539.9|113514.9|23
1737042360000|2025-01-16 15:46:00|113541.1|113516.1|113550.2|113525.2|113552.1|113527.1|113541.1|113516.1|36
1737042370000|2025-01-16 15:46:10|113549.3|113524.3|113547.5|113522.5|113552.2|113527.2|113545.4|113520.4|40
1737042380000|2025-01-16 15:46:20|113548.2|113523.2|113572.3|113547.3|113574.9|113549.9|113547.5|113522.5|31
1737042390000|2025-01-16 15:46:30|113573.2|113548.2|113557.2|113532.2|113575.7|113550.7|113556.7|113531.7|33
1737042400000|2025-01-16 15:46:40|113560.9|113535.9|113567|113542|113567.6|113542.6|113558.5|113533.5|27
1737042410000|2025-01-16 15:46:50|113568.7|113543.7|113562.4|113537.4|113573.4|113548.4|113558.4|113533.4|29
1737042420000|2025-01-16 15:47:00|113563.2|113538.2|113558.9|113533.9|113565.7|113540.7|113558.4|113533.4|23
1737042430000|2025-01-16 15:47:10|113558.1|113533.1|113538.3|113513.3|113558.1|113533.1|113537.8|113512.8|28
1737042440000|2025-01-16 15:47:20|113538.5|113513.5|113536.8|113511.8|113543|113518|113536.5|113511.5|32
1737042450000|2025-01-16 15:47:30|113537.1|113512.1|113542|113517|113543.6|113518.6|113535.4|113510.4|32
1737042460000|2025-01-16 15:47:40|113542.5|113517.5|113537|113512|113547.3|113522.3|113534.6|113509.6|35
1737042470000|2025-01-16 15:47:50|113537.7|113512.7|113542.5|113517.5|113542.7|113517.7|113533.2|113508.2|20
1737042480000|2025-01-16 15:48:00|113542.6|113517.6|113533.2|113508.2|113544|113519|113531.2|113506.2|24
1737042490000|2025-01-16 15:48:10|113532.3|113507.3|113550.7|113525.7|113552.4|113527.4|113524.3|113499.3|42
1737042500000|2025-01-16 15:48:20|113550.6|113525.6|113578.2|113553.2|113579|113554|113549.4|113524.4|33
1737042510000|2025-01-16 15:48:30|113578.5|113553.5|113585.6|113560.6|113594.1|113569.1|113576.7|113551.7|32
1737042520000|2025-01-16 15:48:40|113585|113560|113561.8|113536.8|113586.9|113561.9|113561.8|113536.8|28
1737042530000|2025-01-16 15:48:50|113561.4|113536.4|113556.2|113531.2|113561.4|113536.4|113549.1|113524.1|45
1737042540000|2025-01-16 15:49:00|113557.2|113532.2|113557.1|113532.1|113560.7|113535.7|113549.4|113524.4|32
1737042550000|2025-01-16 15:49:10|113556.1|113531.1|113562.5|113537.5|113571.7|113546.7|113556.1|113531.1|41
1737042560000|2025-01-16 15:49:20|113563.6|113538.6|113588.3|113563.3|113589.8|113564.8|113563.6|113538.6|33
1737042570000|2025-01-16 15:49:30|113589.7|113564.7|113574.8|113549.8|113591.3|113566.3|113573.9|113548.9|51
1737042580000|2025-01-16 15:49:40|113574.3|113549.3|113569.8|113544.8|113580|113555|113568.5|113543.5|42
1737042590000|2025-01-16 15:49:50|113570.4|113545.4|113567|113542|113573.1|113548.1|113561.9|113536.9|33
1737042600000|2025-01-16 15:50:00|113566.5|113541.5|113554.3|113529.3|113566.5|113541.5|113536|113511|46
1737042610000|2025-01-16 15:50:10|113553.8|113528.8|113584.7|113559.7|113586.5|113561.5|113550.4|113525.4|52
1737042620000|2025-01-16 15:50:20|113585.7|113560.7|113588|113563|113592|113567|113581|113556|35
1737042630000|2025-01-16 15:50:30|113588.5|113563.5|113587|113562|113592.8|113567.8|113585.3|113560.3|34
1737042640000|2025-01-16 15:50:40|113586.1|113561.1|113579.8|113554.8|113591.1|113566.1|113579.8|113554.8|37
1737042650000|2025-01-16 15:50:50|113581.6|113556.6|113576.3|113551.3|113581.6|113556.6|113576.3|113551.3|26
1737042660000|2025-01-16 15:51:00|113577.1|113552.1|113573.7|113548.7|113580.4|113555.4|113571.7|113546.7|31
1737042670000|2025-01-16 15:51:10|113574.5|113549.5|113553.3|113528.3|113575.3|113550.3|113553.3|113528.3|39
1737042680000|2025-01-16 15:51:20|113551.7|113526.7|113552.8|113527.8|113558.7|113533.7|113546.2|113521.2|37
1737042690000|2025-01-16 15:51:30|113551.8|113526.8|113546.7|113521.7|113562.9|113537.9|113546.7|113521.7|43
1737042700000|2025-01-16 15:51:40|113550.5|113525.5|113537.7|113512.7|113558.2|113533.2|113532.8|113495.8|35
1737042710000|2025-01-16 15:51:50|113536.9|113511.9|113548.8|113523.8|113549.9|113524.9|113536.9|113511.9|30
1737042720000|2025-01-16 15:52:00|113550.3|113525.3|113562.4|113537.4|113563.4|113538.4|113548.4|113523.4|36
1737042730000|2025-01-16 15:52:10|113562|113537|113548.8|113523.8|113562|113537|113548.5|113523.5|29
1737042740000|2025-01-16 15:52:20|113548|113523|113544.6|113519.6|113548.8|113523.8|113543.5|113518.5|50
1737042750000|2025-01-16 15:52:30|113545.2|113520.2|113553.4|113528.4|113555.6|113530.6|113543.2|113518.2|26
1737042760000|2025-01-16 15:52:40|113546.6|113521.6|113553.4|113528.4|113566|113541|113546.6|113521.6|30
1737042770000|2025-01-16 15:52:50|113553.9|113528.9|113588|113563|113588|113563|113551.9|113526.9|36
1737042780000|2025-01-16 15:53:00|113590.3|113565.3|113611.8|113586.8|113612.8|113587.8|113586.7|113561.7|45
1737042790000|2025-01-16 15:53:10|113610.8|113585.8|113597.5|113572.5|113610.8|113585.8|113591.2|113566.2|33
1737042800000|2025-01-16 15:53:20|113600.4|113575.4|113590.1|113565.1|113601.8|113576.8|113586.8|113561.8|45
1737042810000|2025-01-16 15:53:30|113591.6|113566.6|113579.6|113554.6|113591.6|113566.6|113576.9|113551.9|34
1737042820000|2025-01-16 15:53:40|113579.2|113554.2|113569.1|113544.1|113579.2|113554.2|113566.9|113541.9|28
1737042830000|2025-01-16 15:53:50|113570.1|113545.1|113573|113548|113573.7|113548.7|113568.4|113543.4|29
1737042840000|2025-01-16 15:54:00|113572.4|113547.4|113561|113536|113572.4|113547.4|113551.3|113526.3|48
1737042850000|2025-01-16 15:54:10|113563.2|113538.2|113581.4|113556.4|113585|113560|113560.7|113535.7|56
1737042860000|2025-01-16 15:54:20|113582.1|113557.1|113572.9|113547.9|113587.9|113562.9|113568.5|113543.5|43
1737042870000|2025-01-16 15:54:30|113573.6|113548.6|113571.7|113546.7|113575.8|113550.8|113561.7|113536.7|55
1737042880000|2025-01-16 15:54:40|113573.1|113548.1|113558.4|113533.4|113573.1|113548.1|113556.7|113531.7|34
1737042890000|2025-01-16 15:54:50|113564.2|113539.2|113556.5|113531.5|113575|113550|113554.5|113529.5|34
1737042900000|2025-01-16 15:55:00|113554.5|113529.5|113566.9|113541.9|113566.9|113541.9|113554.1|113529.1|52
1737042910000|2025-01-16 15:55:10|113570.8|113545.8|113565.4|113540.4|113570.8|113545.8|113559.6|113534.6|48
1737042920000|2025-01-16 15:55:20|113564.8|113539.8|113561.2|113536.2|113566.1|113541.1|113554.1|113529.1|31
1737042930000|2025-01-16 15:55:30|113561.5|113536.5|113558.4|113533.4|113561.5|113536.5|113554.3|113529.3|23
1737042940000|2025-01-16 15:55:40|113557.5|113532.5|113556.9|113531.9|113564.5|113539.5|113556.2|113531.2|29
1737042950000|2025-01-16 15:55:50|113556.4|113531.4|113560.7|113535.7|113564.5|113539.5|113555.9|113530.9|24
1737042960000|2025-01-16 15:56:00|113562.1|113537.1|113568.8|113543.8|113569.5|113544.5|113558.8|113533.8|24
1737042970000|2025-01-16 15:56:10|113568|113543|113565|113540|113579.6|113554.6|113563.9|113538.9|30
1737042980000|2025-01-16 15:56:20|113565.5|113540.5|113561.4|113536.4|113566.1|113541.1|113555|113530|39
1737042990000|2025-01-16 15:56:30|113556.9|113531.9|113567.3|113542.3|113582.8|113549.6|113554|113526|37
1737043000000|2025-01-16 15:56:40|113566.5|113541.5|113558.1|113533.1|113567.4|113542.4|113552.1|113527.1|43
1737043010000|2025-01-16 15:56:50|113557.6|113532.6|113564.1|113539.1|113565.4|113540.4|113555|113530|32
1737043020000|2025-01-16 15:57:00|113568.1|113543.1|113561|113536|113568.4|113543.4|113560.9|113535.9|34
1737043030000|2025-01-16 15:57:10|113561.1|113536.1|113564.4|113539.4|113566|113541|113554.3|113529.3|27
1737043040000|2025-01-16 15:57:20|113564.7|113539.7|113548.8|113523.8|113570.4|113545.4|113542.6|113517.6|44
1737043050000|2025-01-16 15:57:30|113548.3|113523.3|113543.2|113518.2|113549.9|113524.9|113542.3|113517.3|33
1737043060000|2025-01-16 15:57:40|113542.8|113517.8|113541.7|113516.7|113550.5|113525.5|113540.8|113515.8|47
1737043070000|2025-01-16 15:57:50|113546.7|113521.7|113546|113521|113547.1|113522.1|113535.9|113510.9|48
1737043080000|2025-01-16 15:58:00|113543.5|113518.5|113545.1|113520.1|113548.6|113523.6|113542|113517|44
1737043090000|2025-01-16 15:58:10|113546.1|113521.1|113543.7|113518.7|113553.8|113528.8|113542.4|113517.4|50
1737043100000|2025-01-16 15:58:20|113544.4|113519.4|113551.1|113526.1|113558.4|113533.4|113543.8|113518.8|53
1737043110000|2025-01-16 15:58:30|113551.5|113526.5|113546|113521|113551.5|113526.5|113545.7|113520.7|29
1737043120000|2025-01-16 15:58:40|113545.5|113520.5|113546.2|113521.2|113547.9|113522.9|113541.1|113516.1|39
1737043130000|2025-01-16 15:58:50|113549.2|113524.2|113547.8|113522.8|113549.7|113524.7|113544.8|113519.8|37
1737043140000|2025-01-16 15:59:00|113548|113523|113539.5|113514.5|113548|113523|113536.2|113511.2|38
1737043150000|2025-01-16 15:59:10|113540.2|113515.2|113534|113509|113540.7|113515.7|113531.3|113506.3|51
1737043160000|2025-01-16 15:59:20|113533.3|113508.3|113530.7|113505.7|113542.4|113517.4|113530.7|113505.7|32
1737043170000|2025-01-16 15:59:30|113530|113505|113531.6|113506.6|113535.4|113510.4|113526.5|113501.5|40
1737043180000|2025-01-16 15:59:40|113531.9|113506.9|113526.5|113501.5|113536.9|113511.9|113525.8|113500.8|45
1737043190000|2025-01-16 15:59:50|113527.3|113502.3|113527.6|113502.6|113529|113504|113524.3|113499.3|40
1737043200000|2025-01-16 16:00:00|113530.3|113505.3|113534|113509|113541.2|113516.2|113530.3|113505.3|45
1737043210000|2025-01-16 16:00:10|113534.9|113509.9|113526|113501|113534.9|113509.9|113524.3|113499.3|43
1737043220000|2025-01-16 16:00:20|113525|113500|113531.1|113506.1|113535.2|113510.2|113523.9|113498.9|38
1737043230000|2025-01-16 16:00:30|113530.3|113505.3|113523.1|113498.1|113530.3|113505.3|113519.8|113494.8|35
1737043240000|2025-01-16 16:00:40|113523|113498|113525.2|113500.2|113525.2|113500.2|113520.9|113495.9|22
1737043250000|2025-01-16 16:00:50|113524.7|113499.7|113533.4|113508.4|113539|113514|113524.7|113499.7|31
1737043260000|2025-01-16 16:01:00|113532.6|113507.6|113566.8|113541.8|113570.5|113545.5|113532.6|113507.6|58
1737043270000|2025-01-16 16:01:10|113566.6|113541.6|113548.8|113523.8|113566.6|113541.6|113548.8|113523.8|37
1737043280000|2025-01-16 16:01:20|113547.8|113522.8|113564.5|113539.5|113564.5|113539.5|113540|113515|55
1737043290000|2025-01-16 16:01:30|113562.2|113537.2|113561.5|113536.5|113563.8|113538.8|113547.5|113522.5|50
1737043300000|2025-01-16 16:01:40|113560.4|113535.4|113564.8|113539.8|113567.7|113542.7|113560.4|113535.4|43
1737043310000|2025-01-16 16:01:50|113563.3|113538.3|113554.7|113529.7|113564.7|113539.7|113554.7|113529.7|31
1737043320000|2025-01-16 16:02:00|113555.4|113530.4|113539|113514|113555.7|113530.7|113537.6|113512.6|38
1737043330000|2025-01-16 16:02:10|113539.4|113514.4|113528.5|113503.5|113539.4|113514.4|113528.5|113503.5|23
1737043340000|2025-01-16 16:02:20|113524.8|113499.8|113513|113488|113528|113503|113499.9|113474.9|42
1737043350000|2025-01-16 16:02:30|113515.4|113490.4|113532.6|113507.6|113532.8|113507.8|113510.2|113485.2|41
1737043360000|2025-01-16 16:02:40|113533.3|113508.3|113544.2|113519.2|113545.4|113520.4|113532.2|113507.2|34
1737043370000|2025-01-16 16:02:50|113543.6|113518.6|113535.4|113510.4|113545.6|113520.6|113527.4|113502.4|27
1737043380000|2025-01-16 16:03:00|113541|113516|113556.1|113531.1|113560.2|113535.2|113535.2|113510.2|38
1737043390000|2025-01-16 16:03:10|113556.8|113531.8|113509.3|113484.3|113556.9|113531.9|113509.1|113484.1|56
1737043400000|2025-01-16 16:03:20|113508.9|113483.9|113509|113484|113511.6|113486.6|113500.4|113475.4|53
1737043410000|2025-01-16 16:03:30|113507.6|113482.6|113511.6|113486.6|113511.6|113486.6|113504.2|113479.2|43
1737043420000|2025-01-16 16:03:40|113512.1|113487.1|113516.4|113491.4|113527.6|113502.6|113511.9|113486.9|60
1737043430000|2025-01-16 16:03:50|113515.8|113490.8|113500.6|113475.6|113516|113491|113499.7|113474.7|44
1737043440000|2025-01-16 16:04:00|113500.8|113475.8|113489.1|113464.1|113502.1|113477.1|113487.1|113462.1|34
1737043450000|2025-01-16 16:04:10|113489.7|113464.7|113502.1|113477.1|113503.3|113478.3|113489.7|113464.7|51
1737043460000|2025-01-16 16:04:20|113501.5|113476.5|113519.9|113494.9|113520.5|113495.5|113500.3|113475.3|43
1737043470000|2025-01-16 16:04:30|113518.6|113493.6|113495|113470|113518.6|113493.6|113490.6|113465.6|34
1737043480000|2025-01-16 16:04:40|113494.4|113469.4|113490.7|113465.7|113500.3|113475.3|113488|113463|22
1737043490000|2025-01-16 16:04:50|113492.8|113467.8|113490.7|113465.7|113492.8|113467.8|113477.8|113452.8|34
1737043500000|2025-01-16 16:05:00|113493.6|113468.6|113497.2|113472.2|113497.2|113472.2|113490.9|113465.9|21
1737043510000|2025-01-16 16:05:10|113495.4|113470.4|113487.8|113462.8|113498.3|113473.3|113484.4|113459.4|18
1737043520000|2025-01-16 16:05:20|113487.4|113462.4|113500.6|113475.6|113501.9|113476.9|113487.2|113462.2|36
1737043530000|2025-01-16 16:05:30|113500.9|113475.9|113505.1|113480.1|113506.5|113481.5|113494.4|113469.4|35
1737043540000|2025-01-16 16:05:40|113501.7|113476.7|113528.8|113503.8|113528.8|113503.8|113501.3|113476.3|42
1737043550000|2025-01-16 16:05:50|113529.9|113504.9|113517.9|113492.9|113531.5|113506.5|113516.1|113491.1|36
1737043560000|2025-01-16 16:06:00|113516.1|113491.1|113515.4|113490.4|113525.8|113500.8|113503.6|113478.6|44
1737043570000|2025-01-16 16:06:10|113521.5|113496.5|113498|113473|113522.4|113497.4|113496.1|113471.1|54
1737043580000|2025-01-16 16:06:20|113499.5|113474.5|113523.1|113498.1|113523.1|113498.1|113499.5|113474.5|40
1737043590000|2025-01-16 16:06:30|113524.9|113499.9|113523.8|113498.8|113532.8|113507.8|113521.3|113496.3|43
1737043600000|2025-01-16 16:06:40|113522.2|113497.2|113515.3|113490.3|113522.2|113497.2|113507.9|113482.9|47
1737043610000|2025-01-16 16:06:50|113515.5|113490.5|113533.4|113508.4|113538.3|113513.3|113515.5|113490.5|44
1737043620000|2025-01-16 16:07:00|113544.4|113519.4|113546.5|113521.5|113556.9|113531.9|113530.4|113505.4|59
1737043630000|2025-01-16 16:07:10|113546|113521|113529|113504|113546.8|113521.8|113529|113504|37
1737043640000|2025-01-16 16:07:20|113530.6|113505.6|113541.6|113516.6|113555.7|113530.7|113528.7|113503.7|59
1737043650000|2025-01-16 16:07:30|113540.8|113515.8|113561.4|113536.4|113562.3|113537.3|113527.6|113490.8|59
1737043660000|2025-01-16 16:07:40|113560.6|113535.6|113546.8|113521.8|113560.6|113535.6|113544.5|113519.5|40
1737043670000|2025-01-16 16:07:50|113545.7|113520.7|113541.3|113516.3|113549.1|113524.1|113534.8|113509.8|39
1737043680000|2025-01-16 16:08:00|113540.6|113515.6|113538|113488|113546.7|113515.6|113520.8|113487.6|47
1737043690000|2025-01-16 16:08:10|113526.8|113501.8|113507.1|113482.1|113531.7|113506.7|113506.6|113481.6|32
1737043700000|2025-01-16 16:08:20|113507.2|113482.2|113503.8|113478.8|113511.4|113486.4|113501.8|113476.8|24
1737043710000|2025-01-16 16:08:30|113503.6|113478.6|113491.8|113466.8|113507.6|113482.6|113491.8|113466.8|29
1737043720000|2025-01-16 16:08:40|113491.9|113466.9|113477.8|113452.8|113491.9|113466.9|113469.9|113444.9|24
1737043730000|2025-01-16 16:08:50|113477.5|113452.5|113480.5|113455.5|113483.1|113458.1|113473.2|113448.2|36
1737043740000|2025-01-16 16:09:00|113480.8|113455.8|113481.6|113456.6|113481.7|113456.7|113476|113451|24
1737043750000|2025-01-16 16:09:10|113480.2|113455.2|113485.2|113460.2|113485.2|113460.2|113478.3|113453.3|23
1737043760000|2025-01-16 16:09:20|113485.4|113460.4|113485.3|113460.3|113487.8|113462.8|113483.7|113458.7|17
1737043770000|2025-01-16 16:09:30|113478|113453|113499.1|113474.1|113501.5|113476.5|113477.1|113452.1|31
1737043780000|2025-01-16 16:09:40|113498.6|113473.6|113506.5|113481.5|113510.8|113485.8|113498.6|113473.6|38
1737043790000|2025-01-16 16:09:50|113507.5|113482.5|113508.7|113483.7|113510.2|113485.2|113497.1|113472.1|38
1737043800000|2025-01-16 16:10:00|113507.7|113482.7|113517|113492|113518.2|113493.2|113502.5|113477.5|33
1737043810000|2025-01-16 16:10:10|113516.2|113491.2|113520.4|113495.4|113521.8|113496.8|113509|113484|34
1737043820000|2025-01-16 16:10:20|113519.6|113494.6|113523.8|113498.8|113527.4|113502.4|113516.3|113491.3|43
1737043830000|2025-01-16 16:10:30|113518.8|113493.8|113517.8|113492.8|113522.6|113497.6|113515.2|113490.2|43
1737043840000|2025-01-16 16:10:40|113517.7|113492.7|113522.6|113497.6|113528|113503|113513.6|113488.6|36
1737043850000|2025-01-16 16:10:50|113522.4|113497.4|113522|113497|113524.8|113499.8|113520.4|113495.4|29
1737043860000|2025-01-16 16:11:00|113522.2|113497.2|113521.1|113496.1|113524.7|113499.7|113520.4|113495.4|25
1737043870000|2025-01-16 16:11:10|113523.3|113498.3|113541.5|113516.5|113541.5|113516.5|113519.6|113494.6|25
1737043880000|2025-01-16 16:11:20|113543.3|113518.3|113534.8|113509.8|113545.1|113520.1|113530.6|113505.6|31
1737043890000|2025-01-16 16:11:30|113534.9|113509.9|113539.1|113514.1|113539.1|113514.1|113533.8|113508.8|24
1737043900000|2025-01-16 16:11:40|113539.2|113514.2|113539.8|113514.8|113545.1|113520.1|113532.3|113507.3|24
1737043910000|2025-01-16 16:11:50|113538.4|113513.4|113532.8|113507.8|113538.4|113513.4|113529|113504|21
1737043920000|2025-01-16 16:12:00|113533.8|113508.8|113531.4|113506.4|113534.6|113509.6|113526.9|113501.9|36
1737043930000|2025-01-16 16:12:10|113530.5|113505.5|113528.2|113503.2|113534.1|113509.1|113516.8|113491.8|35
1737043940000|2025-01-16 16:12:20|113527.9|113502.9|113520.3|113495.3|113533.3|113508.3|113520.3|113495.3|29
1737043950000|2025-01-16 16:12:30|113520.7|113495.7|113535.2|113510.2|113540.2|113515.2|113520.7|113495.7|38
1737043960000|2025-01-16 16:12:40|113535.4|113510.4|113530.8|113505.8|113538.7|113513.7|113530.8|113505.8|15
1737043970000|2025-01-16 16:12:50|113532.2|113507.2|113525.8|113500.8|113542.3|113517.3|113516.7|113491.7|33
1737043980000|2025-01-16 16:13:00|113530.4|113505.4|113526.4|113501.4|113531.5|113506.5|113525.7|113500.7|26
1737043990000|2025-01-16 16:13:10|113527.5|113502.5|113515.4|113490.4|113532.3|113507.3|113515.4|113490.4|23
1737044000000|2025-01-16 16:13:20|113514.6|113489.6|113517.4|113492.4|113522.2|113497.2|113511.6|113486.6|21
1737044010000|2025-01-16 16:13:30|113516.6|113491.6|113519.1|113494.1|113520.3|113495.3|113516.6|113491.6|9
1737044020000|2025-01-16 16:13:40|113519.2|113494.2|113513.8|113488.8|113519.3|113494.3|113508.3|113483.3|32
1737044030000|2025-01-16 16:13:50|113515.9|113490.9|113580.5|113555.5|113580.8|113555.8|113515.9|113490.9|48
1737044040000|2025-01-16 16:14:00|113580|113555|113632.4|113607.4|113633|113608|113580|113555|71
1737044050000|2025-01-16 16:14:10|113637.2|113612.2|113660.2|113635.2|113686.2|113653.7|113637.2|113603.3|59
1737044060000|2025-01-16 16:14:20|113657.7|113632.7|113646.9|113621.9|113657.7|113632.7|113618.1|113593.1|64
1737044070000|2025-01-16 16:14:30|113644.7|113619.7|113622.8|113597.8|113651.3|113626.3|113622.2|113597.2|44
1737044080000|2025-01-16 16:14:40|113622.4|113597.4|113671.5|113646.5|113676.4|113651.4|113618.6|113593.6|58
1737044090000|2025-01-16 16:14:50|113674.3|113649.3|113686.7|113661.7|113707.6|113682.6|113673|113648|69
1737044100000|2025-01-16 16:15:00|113683.2|113658.2|113702.1|113677.1|113708.4|113683.4|113658.1|113633.1|59
1737044110000|2025-01-16 16:15:10|113701.3|113676.3|113721.1|113696.1|113726.5|113701.5|113701.3|113676.3|64
1737044120000|2025-01-16 16:15:20|113722.1|113697.1|113687.9|113662.9|113724.8|113699.8|113686.6|113661.6|54
1737044130000|2025-01-16 16:15:30|113681.7|113656.7|113649.9|113624.9|113683.7|113658.7|113645.1|113620.1|48
1737044140000|2025-01-16 16:15:40|113647.5|113622.5|113671.9|113646.9|113682.7|113657.7|113640.4|113615.4|50
1737044150000|2025-01-16 16:15:50|113669.9|113644.9|113698.8|113673.8|113700.4|113675.4|113665|113640|53
1737044160000|2025-01-16 16:16:00|113697.5|113672.5|113705.5|113680.5|113710.4|113685.4|113693.4|113668.4|45
1737044170000|2025-01-16 16:16:10|113703|113678|113699.5|113674.5|113705.4|113680.4|113685.9|113660.9|42
1737044180000|2025-01-16 16:16:20|113698.1|113673.1|113693.8|113668.8|113703.7|113678.7|113693.8|113668.8|44
1737044190000|2025-01-16 16:16:30|113683.7|113658.7|113695.9|113670.9|113699.3|113674.3|113682.5|113657.5|44
1737044200000|2025-01-16 16:16:40|113696.1|113671.1|113720.1|113695.1|113720.3|113695.3|113696.1|113671.1|44
1737044210000|2025-01-16 16:16:50|113717.5|113692.5|113716.3|113691.3|113726.7|113701.7|113713|113688|44
1737044220000|2025-01-16 16:17:00|113716.2|113691.2|113717.6|113692.6|113717.6|113692.6|113686.6|113661.6|49
1737044230000|2025-01-16 16:17:10|113716.5|113691.5|113715.8|113690.8|113723|113698|113714.6|113689.6|35
1737044240000|2025-01-16 16:17:20|113719.5|113694.5|113748.5|113723.5|113755.7|113730.7|113711.6|113686.6|47
1737044250000|2025-01-16 16:17:30|113743.5|113718.5|113711.6|113686.6|113743.5|113718.5|113711.6|113686.6|38
1737044260000|2025-01-16 16:17:40|113711.4|113686.4|113722.7|113697.7|113730.5|113705.5|113703|113678|39
1737044270000|2025-01-16 16:17:50|113726.3|113701.3|113730.2|113705.2|113741.5|113716.5|113718|113693|42
1737044280000|2025-01-16 16:18:00|113733.2|113708.2|113744|113719|113753.4|113728.4|113730.5|113705.5|44
1737044290000|2025-01-16 16:18:10|113743|113718|113725.9|113700.9|113746.5|113721.5|113719.8|113694.8|47
1737044300000|2025-01-16 16:18:20|113726.3|113701.3|113714.1|113689.1|113734.4|113709.4|113707.9|113682.9|45
1737044310000|2025-01-16 16:18:30|113721.8|113696.8|113728.6|113703.6|113737.6|113712.6|113714.1|113689.1|42
1737044320000|2025-01-16 16:18:40|113731.3|113706.3|113729.9|113704.9|113739.2|113714.2|113723.4|113698.4|39
1737044330000|2025-01-16 16:18:50|113728.6|113703.6|113727.9|113702.9|113739.3|113714.3|113724.9|113699.9|38
1737044340000|2025-01-16 16:19:00|113727.2|113702.2|113715.7|113690.7|113729.7|113704.7|113700.3|113675.3|41
1737044350000|2025-01-16 16:19:10|113718.7|113693.7|113710.4|113685.4|113723.2|113698.2|113705.2|113680.2|46
1737044360000|2025-01-16 16:19:20|113709.6|113684.6|113703.6|113678.6|113715|113690|113702.7|113677.7|44
1737044370000|2025-01-16 16:19:30|113703.5|113678.5|113695.4|113670.4|113706.2|113681.2|113689.5|113664.5|32
1737044380000|2025-01-16 16:19:40|113692.9|113667.9|113671.3|113646.3|113703.9|113678.9|113668.7|113643.7|41
1737044390000|2025-01-16 16:19:50|113674.7|113649.7|113689.8|113664.8|113692.3|113667.3|113666.8|113641.8|47
1737044400000|2025-01-16 16:20:00|113692.5|113667.5|113706.4|113681.4|113710.8|113685.8|113690.1|113665.1|36
1737044410000|2025-01-16 16:20:10|113705.4|113680.4|113703.3|113678.3|113706|113681|113686.1|113661.1|52
1737044420000|2025-01-16 16:20:20|113705|113680|113711.3|113686.3|113714|113689|113705|113680|26
1737044430000|2025-01-16 16:20:30|113711.2|113686.2|113712.9|113687.9|113715.8|113690.8|113701.4|113676.4|31
1737044440000|2025-01-16 16:20:40|113711.5|113686.5|113719.8|113694.8|113720.6|113695.6|113686.6|113661.6|33
1737044450000|2025-01-16 16:20:50|113718.6|113693.6|113720.2|113695.2|113723.1|113698.1|113705.2|113680.2|43
1737044460000|2025-01-16 16:21:00|113723.3|113698.3|113734.9|113709.9|113735.4|113710.4|113719.3|113694.3|36
1737044470000|2025-01-16 16:21:10|113737.1|113712.1|113733.5|113708.5|113750.5|113725.5|113729.8|113704.8|40
1737044480000|2025-01-16 16:21:20|113734.6|113709.6|113747.1|113722.1|113748.1|113723.1|113729.9|113704.9|37
1737044490000|2025-01-16 16:21:30|113745.1|113720.1|113731.9|113706.9|113745.1|113720.1|113731.4|113706.4|30
1737044500000|2025-01-16 16:21:40|113734.1|113709.1|113718.2|113693.2|113736.2|113711.2|113714.3|113689.3|34
1737044510000|2025-01-16 16:21:50|113719.9|113694.9|113724.7|113699.7|113727|113702|113715.6|113690.6|36
1737044520000|2025-01-16 16:22:00|113721.9|113696.9|113697.1|113672.1|113721.9|113696.9|113694.9|113669.9|36
1737044530000|2025-01-16 16:22:10|113695.5|113670.5|113674.1|113649.1|113698.6|113673.6|113672.4|113647.4|37
1737044540000|2025-01-16 16:22:20|113675.5|113650.5|113684.8|113659.8|113684.8|113659.8|113672.3|113647.3|37
1737044550000|2025-01-16 16:22:30|113680.3|113655.3|113691.6|113666.6|113695|113670|113675.2|113650.2|38
1737044560000|2025-01-16 16:22:40|113690.9|113665.9|113668.3|113643.3|113694.7|113669.7|113661.3|113636.3|46
1737044570000|2025-01-16 16:22:50|113667.8|113642.8|113676.3|113651.3|113678.9|113653.9|113666.1|113641.1|31
1737044580000|2025-01-16 16:23:00|113675.5|113650.5|113674.3|113649.3|113676.3|113651.3|113670.3|113645.3|29
1737044590000|2025-01-16 16:23:10|113674.8|113649.8|113669.8|113644.8|113674.8|113649.8|113669.7|113644.7|27
1737044600000|2025-01-16 16:23:20|113669.7|113644.7|113672.2|113647.2|113674.7|113649.7|113664.9|113639.9|22
1737044610000|2025-01-16 16:23:30|113673|113648|113667.8|113642.8|113693.8|113668.8|113667.8|113642.8|43
1737044620000|2025-01-16 16:23:40|113667.2|113642.2|113671|113646|113675.4|113650.4|113655.2|113630.2|40
1737044630000|2025-01-16 16:23:50|113671.8|113646.8|113665.7|113640.7|113673.8|113648.8|113657.1|113632.1|22
1737044640000|2025-01-16 16:24:00|113665.5|113640.5|113670.1|113645.1|113674.6|113649.6|113662.4|113637.4|30
1737044650000|2025-01-16 16:24:10|113671.4|113646.4|113665.6|113640.6|113674.4|113649.4|113664.9|113639.9|33
1737044660000|2025-01-16 16:24:20|113665.7|113640.7|113658.6|113633.6|113666.1|113641.1|113655.5|113630.5|16
1737044670000|2025-01-16 16:24:30|113656.1|113631.1|113648.6|113623.6|113658.9|113633.9|113644.1|113619.1|33
1737044680000|2025-01-16 16:24:40|113648.3|113623.3|113654|113629|113657.8|113632.8|113648.3|113623.3|32
1737044690000|2025-01-16 16:24:50|113654.8|113629.8|113656.8|113631.8|113657.1|113632.1|113654.2|113629.2|17
1737044700000|2025-01-16 16:25:00|113657.9|113632.9|113660.7|113635.7|113674|113649|113656.7|113631.7|34
1737044710000|2025-01-16 16:25:10|113663.1|113638.1|113660.9|113635.9|113666.8|113641.8|113658.4|113633.4|26
1737044720000|2025-01-16 16:25:20|113661|113636|113635.3|113610.3|113665.3|113640.3|113634.5|113609.5|35
1737044730000|2025-01-16 16:25:30|113634.6|113609.6|113623.7|113598.7|113634.6|113609.6|113614.8|113589.8|28
1737044740000|2025-01-16 16:25:40|113627.2|113602.2|113622.5|113597.5|113644.7|113619.7|113620.2|113595.2|40
1737044750000|2025-01-16 16:25:50|113622.8|113597.8|113636.4|113611.4|113641.3|113616.3|113622.8|113597.8|25
1737044760000|2025-01-16 16:26:00|113635.1|113610.1|113645.5|113620.5|113645.5|113620.5|113634.5|113609.5|23
1737044770000|2025-01-16 16:26:10|113644.1|113619.1|113628.1|113603.1|113644.1|113619.1|113627.3|113602.3|21
1737044780000|2025-01-16 16:26:20|113627.6|113602.6|113617.5|113592.5|113635.9|113610.9|113617.5|113592.5|29
1737044790000|2025-01-16 16:26:30|113617.6|113592.6|113619.1|113594.1|113626.3|113601.3|113617.6|113592.6|23
1737044800000|2025-01-16 16:26:40|113621.1|113596.1|113612.7|113587.7|113621.1|113596.1|113609.9|113584.9|18
1737044810000|2025-01-16 16:26:50|113612.8|113587.8|113607.9|113582.9|113612.8|113587.8|113601.4|113576.4|31
1737044820000|2025-01-16 16:27:00|113610.5|113585.5|113602.4|113577.4|113611.5|113586.5|113590.8|113565.8|46
1737044830000|2025-01-16 16:27:10|113601.8|113576.8|113603.1|113578.1|113604.4|113579.4|113594.6|113569.6|29
1737044840000|2025-01-16 16:27:20|113604.6|113579.6|113589.7|113564.7|113606.5|113581.5|113589.7|113564.7|32
1737044850000|2025-01-16 16:27:30|113590|113565|113572.2|113547.2|113594.1|113569.1|113571.1|113546.1|32
1737044860000|2025-01-16 16:27:40|113572.4|113547.4|113580.2|113555.2|113580.2|113555.2|113566|113541|36
1737044870000|2025-01-16 16:27:50|113578.9|113553.9|113575.2|113550.2|113580.5|113555.5|113570.9|113545.9|28
1737044880000|2025-01-16 16:28:00|113576|113551|113584.7|113559.7|113586.4|113561.4|113575.3|113550.3|34
1737044890000|2025-01-16 16:28:10|113585.5|113560.5|113578.4|113553.4|113585.6|113560.6|113577.2|113552.2|21
1737044900000|2025-01-16 16:28:20|113577.2|113552.2|113578.3|113553.3|113581.2|113556.2|113573.3|113548.3|31
1737044910000|2025-01-16 16:28:30|113578|113553|113595.5|113570.5|113595.5|113570.5|113577.7|113552.7|38
1737044920000|2025-01-16 16:28:40|113595.1|113570.1|113613.2|113588.2|113614.6|113589.6|113595.1|113570.1|39
1737044930000|2025-01-16 16:28:50|113611.8|113586.8|113609.1|113584.1|113614.8|113589.8|113606.5|113581.5|34
1737044940000|2025-01-16 16:29:00|113609.6|113584.6|113617.8|113592.8|113618.8|113593.8|113607.9|113582.9|36
1737044950000|2025-01-16 16:29:10|113618.8|113593.8|113613.8|113588.8|113621.9|113596.9|113609.4|113584.4|50
1737044960000|2025-01-16 16:29:20|113613|113588|113611|113586|113614.8|113589.8|113607.1|113582.1|24
1737044970000|2025-01-16 16:29:30|113610.1|113585.1|113606.9|113581.9|113612.4|113587.4|113606.5|113581.5|21
1737044980000|2025-01-16 16:29:40|113605.8|113580.8|113598.9|113573.9|113606.4|113581.4|113596.4|113571.4|30
1737044990000|2025-01-16 16:29:50|113598.1|113573.1|113597|113572|113598.1|113573.1|113592|113567|15
1737045000000|2025-01-16 16:30:00|113599|113574|113598.1|113573.1|113610.4|113585.4|113590.4|113565.4|37
1737045010000|2025-01-16 16:30:10|113600.9|113575.9|113587.8|113562.8|113603.3|113578.3|113586.1|113561.1|29
1737045020000|2025-01-16 16:30:20|113587.1|113562.1|113583|113558|113588.3|113563.3|113583|113558|19
1737045030000|2025-01-16 16:30:30|113581.1|113556.1|113600.4|113575.4|113606.1|113581.1|113581.1|113556.1|45
1737045040000|2025-01-16 16:30:40|113600.1|113575.1|113594.5|113569.5|113600.5|113575.5|113593.3|113568.3|18
1737045050000|2025-01-16 16:30:50|113593.1|113568.1|113590.1|113565.1|113596.7|113571.7|113581.4|113556.4|39
1737045060000|2025-01-16 16:31:00|113589.4|113564.4|113585.8|113560.8|113592.7|113567.7|113585.4|113560.4|41
1737045070000|2025-01-16 16:31:10|113586.5|113561.5|113586.3|113561.3|113602.2|113577.2|113583.5|113558.5|33
1737045080000|2025-01-16 16:31:20|113585.3|113560.3|113579.5|113554.5|113585.8|113560.8|113578.6|113553.6|36
1737045090000|2025-01-16 16:31:30|113577.3|113552.3|113573.2|113548.2|113578.7|113553.7|113571.2|113546.2|23
1737045100000|2025-01-16 16:31:40|113572.2|113547.2|113575.4|113550.4|113584.7|113559.7|113564.4|113539.4|37
1737045110000|2025-01-16 16:31:50|113575.7|113550.7|113572.5|113547.5|113580.2|113555.2|113569.4|113544.4|21
1737045120000|2025-01-16 16:32:00|113571.3|113546.3|113576.6|113551.6|113579.2|113554.2|113562.5|113537.5|40
1737045130000|2025-01-16 16:32:10|113578.1|113553.1|113578.9|113553.9|113583.1|113558.1|113577.4|113552.4|24
1737045140000|2025-01-16 16:32:20|113579.7|113554.7|113570|113545|113581.4|113556.4|113570|113545|28
1737045150000|2025-01-16 16:32:30|113569.4|113544.4|113560.5|113535.5|113569.4|113544.4|113559|113534|26
1737045160000|2025-01-16 16:32:40|113560.9|113535.9|113553.1|113528.1|113562.2|113537.2|113553.1|113528.1|37
1737045170000|2025-01-16 16:32:50|113554|113529|113560.8|113535.8|113563.4|113538.4|113551.7|113526.7|27
1737045180000|2025-01-16 16:33:00|113559.8|113534.8|113546.7|113521.7|113564.5|113539.5|113546.7|113521.7|48
1737045190000|2025-01-16 16:33:10|113547.1|113522.1|113541.1|113516.1|113551.6|113526.6|113537.7|113512.7|32
1737045200000|2025-01-16 16:33:20|113543.6|113518.6|113536.8|113511.8|113546.3|113521|113532|113495.2|49
1737045210000|2025-01-16 16:33:30|113538.1|113513.1|113538.3|113513.3|113539.9|113514.9|113528.4|113503.4|43
1737045220000|2025-01-16 16:33:40|113539.3|113514.3|113536|113511|113540.8|113515.8|113532.1|113507.1|40
1737045230000|2025-01-16 16:33:50|113539.2|113514.2|113522.1|113497.1|113543.9|113518.9|113520.9|113495.9|41
1737045240000|2025-01-16 16:34:00|113521.9|113496.9|113530.7|113505.7|113539.1|113514.1|113521.9|113496.9|55
1737045250000|2025-01-16 16:34:10|113528.6|113503.6|113526.5|113501.5|113534.4|113509.4|113525.3|113500.3|31
1737045260000|2025-01-16 16:34:20|113532.4|113507.4|113529.7|113504.7|113534.4|113509.4|113525.3|113500.3|36
1737045270000|2025-01-16 16:34:30|113530.6|113505.6|113532.2|113507.2|113541|113516|113522.6|113497.6|52
1737045280000|2025-01-16 16:34:40|113531.7|113506.7|113537.2|113512.2|113540.7|113515.7|113530|113505|55
1737045290000|2025-01-16 16:34:50|113529|113504|113540.1|113515.1|113540.1|113515.1|113524.5|113499.5|52
1737045300000|2025-01-16 16:35:00|113540.5|113515.5|113538.1|113513.1|113542.3|113517.3|113532|113507|50
1737045310000|2025-01-16 16:35:10|113544.4|113519.4|113549.7|113524.7|113552.8|113527.8|113544.4|113519.4|30
1737045320000|2025-01-16 16:35:20|113547.9|113522.9|113545.6|113520.6|113547.9|113522.9|113541.4|113516.4|14
1737045330000|2025-01-16 16:35:30|113546|113521|113546.1|113521.1|113548.3|113523.3|113545.5|113520.5|12
1737045340000|2025-01-16 16:35:40|113543.9|113518.9|113548.6|113523.6|113555.5|113530.5|113542.3|113517.3|52
1737045350000|2025-01-16 16:35:50|113548.9|113523.9|113547.6|113522.6|113554.6|113529.6|113546|113521|38
1737045360000|2025-01-16 16:36:00|113548.1|113523.1|113551.2|113526.2|113551.3|113526.3|113540.1|113515.1|38
1737045370000|2025-01-16 16:36:10|113553.2|113528.2|113552.2|113527.2|113556.5|113531.5|113547.6|113522.6|37
1737045380000|2025-01-16 16:36:20|113553.5|113528.5|113548.4|113523.4|113557.4|113532.4|113548.4|113523.4|25
1737045390000|2025-01-16 16:36:30|113546.2|113521.2|113547.5|113522.5|113556.1|113531.1|113545.5|113520.5|30
1737045400000|2025-01-16 16:36:40|113547.2|113522.2|113546.8|113521.8|113548.9|113523.9|113544.8|113519.8|19
1737045410000|2025-01-16 16:36:50|113547.9|113522.9|113550.7|113525.7|113555.9|113530.9|113547.9|113522.9|25
1737045420000|2025-01-16 16:37:00|113548.8|113523.8|113556.7|113531.7|113563.6|113538.6|113547.7|113522.7|23
1737045430000|2025-01-16 16:37:10|113561.2|113536.2|113552.6|113527.6|113562.3|113537.3|113547.4|113522.4|28
1737045440000|2025-01-16 16:37:20|113552.3|113527.3|113545.2|113520.2|113552.3|113527.3|113545.2|113520.2|22
1737045450000|2025-01-16 16:37:30|113549.8|113524.8|113546.2|113521.2|113549.8|113524.8|113540.2|113515.2|32
1737045460000|2025-01-16 16:37:40|113547.5|113522.5|113533.6|113508.6|113547.5|113522.5|113531|113506|26
1737045470000|2025-01-16 16:37:50|113532.7|113507.7|113537.3|113512.3|113539.9|113514.9|113529|113504|41
1737045480000|2025-01-16 16:38:00|113534.5|113509.5|113533.4|113508.4|113539.1|113514.1|113529|113504|29
1737045490000|2025-01-16 16:38:10|113534.3|113509.3|113552.2|113527.2|113553|113528|113533.6|113508.6|19
1737045500000|2025-01-16 16:38:20|113551.1|113526.1|113551.3|113526.3|113553.6|113528.6|113549.1|113524.1|25
1737045510000|2025-01-16 16:38:30|113552.4|113527.4|113552.5|113527.5|113558.6|113533.6|113550.2|113525.2|28
1737045520000|2025-01-16 16:38:40|113551.8|113526.8|113581.4|113556.4|113584.7|113559.7|113551.8|113526.8|46
1737045530000|2025-01-16 16:38:50|113580.9|113555.9|113575.2|113550.2|113580.9|113555.9|113570.3|113545.3|37
1737045540000|2025-01-16 16:39:00|113575.7|113550.7|113576.5|113551.5|113576.5|113551.5|113574.5|113549.5|19
1737045550000|2025-01-16 16:39:10|113577.5|113552.5|113572.7|113547.7|113580.5|113555.5|113572|113547|29
1737045560000|2025-01-16 16:39:20|113574.3|113549.3|113570.8|113545.8|113586.3|113561.3|113570.8|113545.8|29
1737045570000|2025-01-16 16:39:30|113572.8|113547.8|113588.2|113563.2|113589.5|113564.5|113570.9|113545.9|45
1737045580000|2025-01-16 16:39:40|113588.3|113563.3|113592.7|113567.7|113596.6|113571.6|113586.7|113561.7|42
1737045590000|2025-01-16 16:39:50|113591.9|113566.9|113585.4|113560.4|113591.9|113566.9|113581.9|113556.9|34
1737045600000|2025-01-16 16:40:00|113585.8|113560.8|113586.2|113561.2|113591.8|113566.8|113585.6|113560.6|32
1737045610000|2025-01-16 16:40:10|113587.1|113562.1|113575.9|113550.9|113594.5|113569.5|113575.9|113550.9|49
1737045620000|2025-01-16 16:40:20|113576.3|113551.3|113585.8|113560.8|113587.4|113562.4|113576.3|113551.3|29
1737045630000|2025-01-16 16:40:30|113585.6|113560.6|113591|113566|113594.8|113569.8|113584.6|113559.6|37
1737045640000|2025-01-16 16:40:40|113590.3|113565.3|113593.7|113568.7|113595.8|113570.8|113585.7|113560.7|42
1737045650000|2025-01-16 16:40:50|113591.9|113566.9|113594.1|113569.1|113594.2|113569.2|113589.9|113564.9|42
1737045660000|2025-01-16 16:41:00|113593.6|113568.6|113593.6|113568.6|113597.9|113572.9|113589|113564|43
1737045670000|2025-01-16 16:41:10|113592.4|113567.4|113590.3|113565.3|113597.2|113572.2|113589.6|113564.6|25
1737045680000|2025-01-16 16:41:20|113587.9|113562.9|113589.3|113564.3|113591.3|113566.3|113584.4|113559.4|26
1737045690000|2025-01-16 16:41:30|113589.4|113564.4|113595.3|113570.3|113603.5|113578.5|113587.3|113562.3|35
1737045700000|2025-01-16 16:41:40|113595|113570|113609.2|113584.2|113610.7|113585.7|113595|113570|27
1737045710000|2025-01-16 16:41:50|113608.2|113583.2|113592.9|113567.9|113611.6|113586.6|113592.9|113567.9|33
1737045720000|2025-01-16 16:42:00|113594.6|113569.6|113579.6|113554.6|113596|113571|113578.1|113553.1|42
1737045730000|2025-01-16 16:42:10|113580.7|113555.7|113592.4|113567.4|113597.9|113572.9|113580.7|113555.7|48
1737045740000|2025-01-16 16:42:20|113592.8|113567.8|113581|113556|113597|113572|113581|113556|37
1737045750000|2025-01-16 16:42:30|113582.3|113557.3|113588.4|113563.4|113589.6|113564.6|113575.3|113550.3|43
1737045760000|2025-01-16 16:42:40|113587.5|113562.5|113581.4|113556.4|113587.5|113562.5|113580.5|113555.5|22
1737045770000|2025-01-16 16:42:50|113582.8|113557.8|113596.8|113571.8|113597.4|113572.4|113581.9|113556.9|47
1737045780000|2025-01-16 16:43:00|113594.1|113569.1|113577.6|113552.6|113594.8|113569.8|113576.3|113551.3|41
1737045790000|2025-01-16 16:43:10|113578.3|113553.3|113563.4|113538.4|113583.3|113558.3|113563.4|113538.4|47
1737045800000|2025-01-16 16:43:20|113562.5|113537.5|113565.6|113540.6|113570.1|113545.1|113557.4|113532.4|49
1737045810000|2025-01-16 16:43:30|113566.6|113541.6|113580.5|113555.5|113582.4|113557.4|113563.7|113538.7|41
1737045820000|2025-01-16 16:43:40|113583.1|113558.1|113576.7|113551.7|113586.2|113561.2|113575.3|113550.3|35
1737045830000|2025-01-16 16:43:50|113575.9|113550.9|113556|113531|113577.6|113552.6|113556|113531|47
1737045840000|2025-01-16 16:44:00|113555.1|113530.1|113544.5|113519.5|113555.1|113530.1|113542.6|113517.6|28
1737045850000|2025-01-16 16:44:10|113543.5|113518.5|113532.7|113507.7|113543.5|113518.5|113532.4|113507.4|32
1737045860000|2025-01-16 16:44:20|113533.6|113508.6|113552.7|113527.7|113552.7|113527.7|113532.2|113507.2|36
1737045870000|2025-01-16 16:44:30|113555|113530|113541.6|113516.6|113555.5|113530.5|113540|113515|29
1737045880000|2025-01-16 16:44:40|113541.3|113516.3|113546.8|113521.8|113550.3|113525.3|113537.6|113512.6|37
1737045890000|2025-01-16 16:44:50|113545.8|113520.8|113545.3|113520.3|113553.7|113528.7|113544|113519|35
1737045900000|2025-01-16 16:45:00|113545.2|113520.2|113548.1|113523.1|113550.6|113525.6|113538.1|113513.1|38
1737045910000|2025-01-16 16:45:10|113549.3|113524.3|113548.1|113523.1|113549.3|113524.3|113543.7|113518.7|21
1737045920000|2025-01-16 16:45:20|113547.2|113522.2|113542.9|113517.9|113548.4|113523.4|113539.1|113514.1|36
1737045930000|2025-01-16 16:45:30|113542.7|113517.7|113548.3|113523.3|113555.5|113530.5|113542|113517|24
1737045940000|2025-01-16 16:45:40|113547.4|113522.4|113541.8|113516.8|113548.6|113523.6|113535|113510|36
1737045950000|2025-01-16 16:45:50|113540.8|113515.8|113542.9|113517.9|113546.6|113521.6|113537.8|113512.8|32
1737045960000|2025-01-16 16:46:00|113542|113517|113546.1|113521.1|113546.1|113521.1|113540|113515|25
1737045970000|2025-01-16 16:46:10|113547|113522|113554.8|113529.8|113558|113533|113547|113522|16
1737045980000|2025-01-16 16:46:20|113555|113530|113549.7|113524.7|113556.4|113531.4|113542.4|113517.4|21
1737045990000|2025-01-16 16:46:30|113549.1|113524.1|113548.5|113523.5|113551.1|113526.1|113544.4|113519.4|28
1737046000000|2025-01-16 16:46:40|113547.6|113522.6|113546.9|113521.9|113549.8|113524.8|113543.8|113518.8|26
1737046010000|2025-01-16 16:46:50|113545.7|113520.7|113557.8|113532.8|113557.8|113532.8|113542.5|113517.5|42
1737046020000|2025-01-16 16:47:00|113559.2|113534.2|113553.4|113528.4|113559.2|113534.2|113552.7|113527.7|36
1737046030000|2025-01-16 16:47:10|113554.5|113529.5|113564.4|113539.4|113565.4|113540.4|113541.7|113516.7|43
1737046040000|2025-01-16 16:47:20|113564.6|113539.6|113568.5|113543.5|113571.2|113546.2|113561.5|113536.5|21
1737046050000|2025-01-16 16:47:30|113570.2|113545.2|113587.5|113562.5|113588.6|113563.6|113570.2|113545.2|28
1737046060000|2025-01-16 16:47:40|113587.4|113562.4|113589.5|113564.5|113593.5|113568.5|113587.4|113562.4|23
1737046070000|2025-01-16 16:47:50|113588.5|113563.5|113576.8|113551.8|113590.1|113565.1|113575.8|113550.8|35
1737046080000|2025-01-16 16:48:00|113577.6|113552.6|113583|113558|113583.8|113558.8|113572.8|113547.8|30
1737046090000|2025-01-16 16:48:10|113582.2|113557.2|113580.3|113555.3|113587.6|113562.6|113580.3|113555.3|24
1737046100000|2025-01-16 16:48:20|113581.3|113556.3|113585.2|113560.2|113585.2|113560.2|113575.9|113550.9|36
1737046110000|2025-01-16 16:48:30|113582.4|113557.4|113577|113552|113587.7|113562.7|113574.1|113549.1|50
1737046120000|2025-01-16 16:48:40|113576.9|113551.9|113573.5|113548.5|113578.4|113553.4|113568.5|113543.5|40
1737046130000|2025-01-16 16:48:50|113574.5|113549.5|113567.1|113542.1|113579.1|113554.1|113567.1|113542.1|31
1737046140000|2025-01-16 16:49:00|113566.3|113541.3|113573.4|113548.4|113574.2|113549.2|113564.9|113539.9|29
1737046150000|2025-01-16 16:49:10|113572.4|113547.4|113574.8|113549.8|113580.3|113555.3|113570.8|113545.8|35
1737046160000|2025-01-16 16:49:20|113576.1|113551.1|113569.7|113544.7|113578|113553|113567.4|113542.4|22
1737046170000|2025-01-16 16:49:30|113572|113547|113554.9|113529.9|113572|113547|113554.1|113529.1|37
1737046180000|2025-01-16 16:49:40|113553.3|113528.3|113553.4|113528.4|113560|113535|113551.9|113526.9|30
1737046190000|2025-01-16 16:49:50|113554.4|113529.4|113552.6|113527.6|113555.1|113530.1|113550.6|113525.6|26
1737046200000|2025-01-16 16:50:00|113551|113526|113556.1|113531.1|113558.5|113533.5|113548.2|113523.2|24
1737046210000|2025-01-16 16:50:10|113553.1|113528.1|113555.6|113530.6|113561.3|113536.3|113545.1|113520.1|39
1737046220000|2025-01-16 16:50:20|113561|113536|113559|113534|113568|113543|113556.5|113531.5|29
1737046230000|2025-01-16 16:50:30|113560.2|113535.2|113559.7|113534.7|113561.3|113536.3|113553.9|113528.9|30
1737046240000|2025-01-16 16:50:40|113557.9|113532.9|113558.9|113533.9|113559.3|113534.3|113554.7|113529.7|25
1737046250000|2025-01-16 16:50:50|113558.4|113533.4|113570.7|113545.7|113574.2|113549.2|113555.3|113530.3|30
1737046260000|2025-01-16 16:51:00|113570.8|113545.8|113564.7|113539.7|113570.8|113545.8|113555.5|113530.5|23
1737046270000|2025-01-16 16:51:10|113563.8|113538.8|113561.5|113536.5|113566.9|113541.9|113561.5|113536.5|22
1737046280000|2025-01-16 16:51:20|113562.4|113537.4|113546.8|113521.8|113562.5|113537.5|113544.9|113519.9|35
1737046290000|2025-01-16 16:51:30|113544.8|113519.8|113561.3|113536.3|113561.3|113536.3|113540.8|113515.8|42
1737046300000|2025-01-16 16:51:40|113558.3|113533.3|113564.7|113539.7|113565.6|113540.6|113558.3|113533.3|34
1737046310000|2025-01-16 16:51:50|113562.1|113537.1|113555.3|113530.3|113563.6|113538.6|113555|113530|41
1737046320000|2025-01-16 16:52:00|113558.2|113533.2|113535.2|113510.2|113559.7|113534.7|113535.2|113510.2|46
1737046330000|2025-01-16 16:52:10|113534.9|113509.9|113527.3|113502.3|113534.9|113509.9|113526|113501|27
1737046340000|2025-01-16 16:52:20|113528|113503|113523.7|113498.7|113528.9|113503.9|113523.1|113498.1|28
1737046350000|2025-01-16 16:52:30|113523.6|113498.6|113524.4|113499.4|113526|113501|113517.2|113492.2|30
1737046360000|2025-01-16 16:52:40|113525.3|113500.3|113532.4|113507.4|113534|113509|113522.7|113497.7|46
1737046370000|2025-01-16 16:52:50|113531.6|113506.6|113534|113509|113534|113509|113526.8|113501.8|39
1737046380000|2025-01-16 16:53:00|113536.6|113511.6|113530.8|113505.8|113541.4|113516.4|113528|113503|46
1737046390000|2025-01-16 16:53:10|113531.9|113506.9|113530.9|113505.9|113535|113510|113527.2|113502.2|37
1737046400000|2025-01-16 16:53:20|113531.5|113506.5|113524.8|113499.8|113533|113508|113520.2|113495.2|43
1737046410000|2025-01-16 16:53:30|113525.5|113500.5|113532|113507|113540.3|113515.3|113522.8|113497.8|47
1737046420000|2025-01-16 16:53:40|113531.4|113506.4|113538.3|113513.3|113542.8|113517.8|113529.9|113504.9|36
1737046430000|2025-01-16 16:53:50|113538.1|113513.1|113545.4|113520.4|113550.2|113525.2|113536.9|113511.9|53
1737046440000|2025-01-16 16:54:00|113546.6|113521.6|113528.4|113503.4|113555.2|113530.2|113527.8|113502.8|49
1737046450000|2025-01-16 16:54:10|113529.4|113504.4|113524.9|113499.9|113532|113507|113522.2|113497.2|35
1737046460000|2025-01-16 16:54:20|113526.3|113501.3|113536.6|113511.6|113536.6|113511.6|113524.7|113499.7|33
1737046470000|2025-01-16 16:54:30|113537.4|113512.4|113537.5|113512.5|113540.2|113515.2|113535.9|113510.9|42
1737046480000|2025-01-16 16:54:40|113537.9|113512.9|113539|113514|113539.7|113514.7|113532.5|113507.5|40
1737046490000|2025-01-16 16:54:50|113536.2|113511.2|113530.7|113505.7|113537.3|113512.3|113526.2|113501.2|35
1737046500000|2025-01-16 16:55:00|113530.5|113505.5|113529.8|113504.8|113533|113508|113528.7|113503.7|34
1737046510000|2025-01-16 16:55:10|113528.5|113503.5|113528.4|113503.4|113535.8|113510.8|113526.4|113501.4|38
1737046520000|2025-01-16 16:55:20|113528.6|113503.6|113529.5|113504.5|113531.7|113506.7|113526.4|113501.4|18
1737046530000|2025-01-16 16:55:30|113527.6|113502.6|113531.6|113506.6|113535.3|113510.3|113527.6|113502.6|25
1737046540000|2025-01-16 16:55:40|113533.4|113508.4|113531|113506|113540|113515|113527.3|113502.3|36
1737046550000|2025-01-16 16:55:50|113530.4|113505.4|113533.1|113508.1|113537.1|113512.1|113525.5|113500.5|39
1737046560000|2025-01-16 16:56:00|113535.5|113510.5|113524.4|113499.4|113540.2|113515.2|113524.4|113499.4|37
1737046570000|2025-01-16 16:56:10|113527.3|113502.3|113531.9|113506.9|113535.9|113510.9|113524.2|113499.2|26
1737046580000|2025-01-16 16:56:20|113535|113510|113520.6|113495.6|113538.5|113513.5|113520.6|113495.6|31
1737046590000|2025-01-16 16:56:30|113521.6|113496.6|113523.1|113498.1|113530.8|113505.8|113519.6|113494.6|27
1737046600000|2025-01-16 16:56:40|113524.9|113499.9|113538.7|113513.7|113538.7|113513.7|113524.1|113499.1|34
1737046610000|2025-01-16 16:56:50|113539.7|113514.7|113542.1|113517.1|113544.5|113519.5|113539.7|113514.7|41
1737046620000|2025-01-16 16:57:00|113540.8|113515.8|113542.2|113517.2|113542.2|113517.2|113535.9|113510.9|27
1737046630000|2025-01-16 16:57:10|113542.6|113517.6|113553|113528|113553|113528|113542.1|113517.1|27
1737046640000|2025-01-16 16:57:20|113552.1|113527.1|113563.3|113538.3|113563.3|113538.3|113550|113525|44
1737046650000|2025-01-16 16:57:30|113562.5|113537.5|113578.2|113553.2|113578.9|113553.9|113558.2|113533.2|30
1737046660000|2025-01-16 16:57:40|113579.2|113554.2|113581|113556|113581|113556|113571.5|113546.5|36
1737046670000|2025-01-16 16:57:50|113580.7|113555.7|113562.1|113537.1|113580.7|113555.7|113559.3|113534.3|35
1737046680000|2025-01-16 16:58:00|113561.8|113536.8|113557.1|113532.1|113567.5|113542.5|113556.5|113531.5|32
1737046690000|2025-01-16 16:58:10|113555.9|113530.9|113558.1|113533.1|113558.8|113533.8|113555.3|113530.3|36
1737046700000|2025-01-16 16:58:20|113556.6|113531.6|113569.5|113544.5|113570|113545|113556.6|113531.6|23
1737046710000|2025-01-16 16:58:30|113569.6|113544.6|113566|113541|113569.6|113544.6|113563|113538|28
1737046720000|2025-01-16 16:58:40|113567.4|113542.4|113561.1|113536.1|113568.4|113543.4|113560.5|113535.5|29
1737046730000|2025-01-16 16:58:50|113560.5|113535.5|113553.3|113528.3|113560.5|113535.5|113551.6|113526.6|27
1737046740000|2025-01-16 16:59:00|113552.2|113527.2|113549.6|113524.6|113553.6|113528.6|113539|113514|34
1737046750000|2025-01-16 16:59:10|113550.5|113525.5|113550.3|113525.3|113554.6|113529.6|113547.5|113522.5|34
1737046760000|2025-01-16 16:59:20|113549.4|113524.4|113548.7|113523.7|113549.4|113524.4|113543.3|113518.3|20
1737046770000|2025-01-16 16:59:30|113549.7|113524.7|113553|113528|113554.1|113529.1|113549.7|113524.7|30
1737046780000|2025-01-16 16:59:40|113553.1|113528.1|113548.6|113523.6|113553.1|113528.1|113546.3|113521.3|14
1737046790000|2025-01-16 16:59:50|113549.5|113524.5|113547.2|113522.2|113552.4|113527.4|113546.3|113521.3|19
1737046800000|2025-01-16 17:00:00|113548.4|113523.4|113570.3|113545.3|113570.4|113545.4|113546.5|113521.5|32
1737046810000|2025-01-16 17:00:10|113570.8|113545.8|113582.8|113557.8|113583.2|113558.2|113570.8|113545.8|12
1737046820000|2025-01-16 17:00:20|113583.6|113558.6|113589.3|113564.3|113589.3|113564.3|113583.3|113558.3|9
1737046830000|2025-01-16 17:00:30|113588.8|113563.8|113575.4|113550.4|113592.5|113567.5|113575.3|113550.3|26
1737046840000|2025-01-16 17:00:40|113575.9|113550.9|113583|113558|113584.8|113559.8|113575.9|113550.9|17
1737046850000|2025-01-16 17:00:50|113582.8|113557.8|113600.5|113575.5|113604.7|113579.7|113582.3|113557.3|19
1737046860000|2025-01-16 17:01:00|113602.6|113577.6|113594.6|113569.6|113605.8|113580.8|113592.9|113567.9|16
1737046870000|2025-01-16 17:01:10|113593.9|113568.9|113584.4|113559.4|113593.9|113568.9|113584.4|113559.4|15
1737046880000|2025-01-16 17:01:20|113584.3|113559.3|113586.5|113561.5|113587.7|113562.7|113584.3|113559.3|10
1737046890000|2025-01-16 17:01:30|113586.6|113561.6|113574.5|113549.5|113586.7|113561.7|113570.4|113545.4|25
1737046900000|2025-01-16 17:01:40|113574.8|113549.8|113570.7|113545.7|113580.1|113555.1|113570.7|113545.7|19
1737046910000|2025-01-16 17:01:50|113572.2|113547.2|113604.6|113579.6|113604.8|113579.8|113571.3|113546.3|27
1737046920000|2025-01-16 17:02:00|113603.9|113578.9|113609|113584|113615|113590|113603.9|113578.9|30
1737046930000|2025-01-16 17:02:10|113609.3|113584.3|113593.2|113568.2|113609.3|113584.3|113591.6|113566.6|27
1737046940000|2025-01-16 17:02:20|113592.4|113567.4|113593.3|113568.3|113594|113569|113587.9|113562.9|28
1737046950000|2025-01-16 17:02:30|113593.4|113568.4|113579.5|113554.5|113593.4|113568.4|113579.5|113554.5|17
1737046960000|2025-01-16 17:02:40|113578.9|113553.9|113589.8|113564.8|113590.6|113565.6|113578.9|113553.9|23
1737046970000|2025-01-16 17:02:50|113590.3|113565.3|113579.2|113554.2|113590.3|113565.3|113575.6|113550.6|29
1737046980000|2025-01-16 17:03:00|113580.1|113555.1|113591.5|113566.5|113592.9|113567.9|113580.1|113555.1|31
1737046990000|2025-01-16 17:03:10|113590.7|113565.7|113576.7|113551.7|113590.7|113565.7|113576.7|113551.7|27
1737047000000|2025-01-16 17:03:20|113577|113552|113569|113544|113578.1|113553.1|113568.6|113543.6|23
1737047010000|2025-01-16 17:03:30|113568.4|113543.4|113570.6|113545.6|113575.8|113550.8|113568.4|113543.4|23
1737047020000|2025-01-16 17:03:40|113571.9|113546.9|113571.1|113546.1|113574.7|113549.7|113570.5|113545.5|37
1737047030000|2025-01-16 17:03:50|113572.4|113547.4|113585.1|113560.1|113586.1|113561.1|113570.8|113545.8|34
1737047040000|2025-01-16 17:04:00|113586.9|113561.9|113588.3|113563.3|113590.9|113565.9|113582.6|113557.6|42
1737047050000|2025-01-16 17:04:10|113591.7|113566.7|113594.6|113569.6|113594.8|113569.8|113590.3|113565.3|21
1737047060000|2025-01-16 17:04:20|113594.8|113569.8|113587.8|113562.8|113595.8|113570.8|113585.9|113560.9|24
1737047070000|2025-01-16 17:04:30|113587.9|113562.9|113580.3|113555.3|113587.9|113562.9|113579.1|113554.1|32
1737047080000|2025-01-16 17:04:40|113580.2|113555.2|113585|113560|113586.9|113561.9|113577.9|113552.9|31
1737047090000|2025-01-16 17:04:50|113584.8|113559.8|113581.3|113556.3|113586|113561|113580.4|113555.4|18
1737047100000|2025-01-16 17:05:00|113582.1|113557.1|113588.2|113563.2|113594.8|113569.8|113580.9|113555.9|35
1737047110000|2025-01-16 17:05:10|113588.7|113563.7|113594.5|113569.5|113595.2|113570.2|113587.6|113562.6|16
1737047120000|2025-01-16 17:05:20|113594.8|113569.8|113589.1|113564.1|113595|113570|113585.4|113560.4|32
1737047130000|2025-01-16 17:05:30|113591.8|113566.8|113594|113569|113595.9|113570.9|113590.9|113565.9|15
1737047140000|2025-01-16 17:05:40|113593.6|113568.6|113590.1|113565.1|113593.6|113568.6|113588|113563|36
1737047150000|2025-01-16 17:05:50|113590.8|113565.8|113586.6|113561.6|113592.4|113567.4|113586.6|113561.6|28
1737047160000|2025-01-16 17:06:00|113583.4|113558.4|113587.7|113562.7|113592.8|113567.8|113581.2|113556.2|36
1737047170000|2025-01-16 17:06:10|113586.4|113561.4|113578.9|113553.9|113588.3|113563.3|113576.2|113551.2|30
1737047180000|2025-01-16 17:06:20|113580.5|113555.5|113583.9|113558.9|113590.7|113565.7|113576|113551|40
1737047190000|2025-01-16 17:06:30|113583.2|113558.2|113584.4|113559.4|113585.4|113560.4|113576.1|113551.1|42
1737047200000|2025-01-16 17:06:40|113581.4|113556.4|113590.9|113565.9|113596.4|113571.4|113581.4|113556.4|34
1737047210000|2025-01-16 17:06:50|113590|113565|113583.4|113558.4|113591.5|113566.5|113580.3|113555.3|41
1737047220000|2025-01-16 17:07:00|113582.5|113557.5|113578.1|113553.1|113585.7|113560.7|113577.1|113552.1|35
1737047230000|2025-01-16 17:07:10|113578.7|113553.7|113584.1|113559.1|113585.4|113560.4|113578.7|113553.7|25
1737047240000|2025-01-16 17:07:20|113582.6|113557.6|113587.2|113562.2|113590.9|113565.9|113576.5|113551.5|45
1737047250000|2025-01-16 17:07:30|113583|113558|113580.8|113555.8|113591.9|113566.9|113575.3|113550.3|38
1737047260000|2025-01-16 17:07:40|113580|113555|113582.2|113557.2|113591.2|113566.2|113579.5|113554.5|42
1737047270000|2025-01-16 17:07:50|113581.2|113556.2|113586.6|113561.6|113586.6|113561.6|113580.4|113555.4|24
1737047280000|2025-01-16 17:08:00|113587.6|113562.6|113594.6|113569.6|113596.3|113571.3|113587.6|113562.6|29
1737047290000|2025-01-16 17:08:10|113595.8|113570.8|113577.9|113552.9|113595.9|113570.9|113576.1|113551.1|33
1737047300000|2025-01-16 17:08:20|113580.4|113555.4|113586.9|113561.9|113589.9|113564.9|113580.4|113555.4|30
1737047310000|2025-01-16 17:08:30|113586.3|113561.3|113588.7|113563.7|113596.7|113571.7|113584|113559|19
1737047320000|2025-01-16 17:08:40|113590.6|113565.6|113591|113566|113594|113569|113588|113563|20
1737047330000|2025-01-16 17:08:50|113591.1|113566.1|113589.8|113564.8|113591.1|113566.1|113586.9|113561.9|16
1737047340000|2025-01-16 17:09:00|113589|113564|113594.7|113569.7|113597.8|113572.8|113588.9|113563.9|21
1737047350000|2025-01-16 17:09:10|113596.2|113571.2|113588.1|113563.1|113598.6|113573.6|113587.6|113562.6|28
1737047360000|2025-01-16 17:09:20|113586.3|113561.3|113589.5|113564.5|113591.6|113566.6|113585.8|113560.8|22
1737047370000|2025-01-16 17:09:30|113590.4|113565.4|113585.6|113560.6|113593.8|113568.8|113585.6|113560.6|26
1737047380000|2025-01-16 17:09:40|113586.5|113561.5|113590.5|113565.5|113601.3|113576.3|113586.1|113561.1|34
1737047390000|2025-01-16 17:09:50|113590.3|113565.3|113589.3|113564.3|113590.3|113565.3|113586|113561|11
1737047400000|2025-01-16 17:10:00|113590.2|113565.2|113595.7|113570.7|113598.2|113573.2|113587.5|113562.5|25
1737047410000|2025-01-16 17:10:10|113598.1|113573.1|113587.4|113562.4|113598.7|113573.7|113586.9|113561.9|19
1737047420000|2025-01-16 17:10:20|113587.2|113562.2|113589.4|113564.4|113592|113567|113587|113562|19
1737047430000|2025-01-16 17:10:30|113590.1|113565.1|113588|113563|113591.7|113566.7|113585.5|113560.5|26
1737047440000|2025-01-16 17:10:40|113587.7|113562.7|113574.9|113549.9|113589.2|113564.2|113573.1|113548.1|40
1737047450000|2025-01-16 17:10:50|113574.2|113549.2|113575.1|113550.1|113577.1|113552.1|113572.6|113547.6|36
1737047460000|2025-01-16 17:11:00|113575.4|113550.4|113578|113553|113579.5|113554.5|113572.7|113547.7|19
1737047470000|2025-01-16 17:11:10|113578.3|113553.3|113579.9|113554.9|113580.6|113555.6|113576.3|113551.3|18
1737047480000|2025-01-16 17:11:20|113578.6|113553.6|113567.6|113542.6|113580.4|113555.4|113565.9|113540.9|21
1737047490000|2025-01-16 17:11:30|113567.8|113542.8|113572.2|113547.2|113572.2|113547.2|113567.8|113542.8|13
1737047500000|2025-01-16 17:11:40|113572.9|113547.9|113574.1|113549.1|113578.5|113553.5|113572.9|113547.9|20
1737047510000|2025-01-16 17:11:50|113574.3|113549.3|113574.3|113549.3|113574.5|113549.5|113574.2|113549.2|5
1737047520000|2025-01-16 17:12:00|113571.9|113546.9|113570|113545|113574.3|113549.3|113568.8|113543.8|20
1737047530000|2025-01-16 17:12:10|113569.9|113544.9|113568.4|113543.4|113569.9|113544.9|113566|113541|25
1737047540000|2025-01-16 17:12:20|113568.6|113543.6|113554.5|113529.5|113571.4|113546.4|113554.5|113529.5|25
1737047550000|2025-01-16 17:12:30|113555.7|113530.7|113545.8|113520.8|113560.1|113535.1|113544.9|113519.9|32
1737047560000|2025-01-16 17:12:40|113545.6|113520.6|113527.1|113502.1|113545.6|113520.6|113526.5|113501.5|29
1737047570000|2025-01-16 17:12:50|113526.9|113501.9|113524.4|113499.4|113529.2|113504.2|113517.2|113492.2|41
1737047580000|2025-01-16 17:13:00|113523.6|113498.6|113536.9|113511.9|113537.6|113512.6|113523.1|113498.1|20
1737047590000|2025-01-16 17:13:10|113537.2|113512.2|113539.1|113514.1|113545.7|113520.7|113536.9|113511.9|24
1737047600000|2025-01-16 17:13:20|113538.2|113513.2|113516|113491|113538.2|113513.2|113515|113490|31
1737047610000|2025-01-16 17:13:30|113515.2|113490.2|113517.4|113492.4|113522.3|113497.3|113514.4|113489.4|17
1737047620000|2025-01-16 17:13:40|113517.5|113492.5|113505.5|113480.5|113517.5|113492.5|113504.7|113479.7|28
1737047630000|2025-01-16 17:13:50|113505.2|113480.2|113507.1|113482.1|113511.4|113486.4|113500.6|113475.6|22
1737047640000|2025-01-16 17:14:00|113506.9|113481.9|113520.1|113495.1|113520.6|113495.6|113506.9|113481.9|22
1737047650000|2025-01-16 17:14:10|113519.2|113494.2|113526.8|113501.8|113527.5|113502.5|113518|113493|15
1737047660000|2025-01-16 17:14:20|113526.7|113501.7|113512.3|113487.3|113526.7|113501.7|113511.1|113486.1|24
1737047670000|2025-01-16 17:14:30|113512.4|113487.4|113508.3|113483.3|113513.9|113488.9|113508.3|113483.3|21
1737047680000|2025-01-16 17:14:40|113507.4|113482.4|113516.3|113466.3|113516.8|113482.4|113503|113462.4|21
1737047690000|2025-01-16 17:14:50|113516|113466|113513.7|113463.7|113516|113466|113512.6|113462.6|13
1737047700000|2025-01-16 17:15:00|113513.3|113463.3|113512.8|113462.8|113514.4|113464.4|113512.2|113462.2|16
1737047710000|2025-01-16 17:15:10|113514.4|113464.4|113530.2|113480.2|113530.7|113480.7|113514.4|113464.4|26
1737047720000|2025-01-16 17:15:20|113530.9|113480.9|113525.4|113475.4|113532|113482|113519.8|113469.8|31
1737047730000|2025-01-16 17:15:30|113524.6|113474.6|113537.9|113487.9|113539.2|113489.2|113524.6|113474.6|37
1737047740000|2025-01-16 17:15:40|113537|113487|113543.5|113493.5|113544.3|113494.3|113535.7|113485.7|19
1737047750000|2025-01-16 17:15:50|113543.8|113493.8|113543.1|113493.1|113544.8|113494.8|113542.9|113492.9|9
1737047760000|2025-01-16 17:16:00|113536.5|113486.5|113529.8|113479.8|113541.1|113491.1|113526.7|113476.7|35
1737047770000|2025-01-16 17:16:10|113528.8|113478.8|113528.9|113478.9|113532.4|113482.4|113528.5|113478.5|30
1737047780000|2025-01-16 17:16:20|113528.3|113478.3|113519.4|113469.4|113530.3|113480.3|113519.4|113469.4|26
1737047790000|2025-01-16 17:16:30|113518.4|113468.4|113531.2|113481.2|113531.2|113481.2|113516|113466|29
1737047800000|2025-01-16 17:16:40|113532|113482|113535.7|113485.7|113535.7|113485.7|113531.5|113481.5|18
1737047810000|2025-01-16 17:16:50|113536.7|113486.7|113554.5|113504.5|113555.6|113505.6|113536.7|113486.7|27
1737047820000|2025-01-16 17:17:00|113557.7|113507.7|113560.5|113510.5|113561.7|113511.7|113553.2|113503.2|24
1737047830000|2025-01-16 17:17:10|113560.3|113510.3|113572.4|113522.4|113577.2|113527.2|113559.4|113509.4|15
1737047840000|2025-01-16 17:17:20|113572.6|113522.6|113558.5|113508.5|113583.9|113533.9|113555.1|113505.1|27
1737047850000|2025-01-16 17:17:30|113557.3|113507.3|113536.7|113486.7|113557.3|113507.3|113536.2|113486.2|47
1737047860000|2025-01-16 17:17:40|113536|113486|113506.9|113456.9|113546.9|113496.9|113506.3|113456.3|35
1737047870000|2025-01-16 17:17:50|113507.1|113457.1|113503.6|113453.6|113511.2|113461.2|113502.5|113452.5|25
1737047880000|2025-01-16 17:18:00|113501.4|113451.4|113494.4|113444.4|113503.6|113453.6|113489.8|113439.8|30
1737047890000|2025-01-16 17:18:10|113492.8|113442.8|113529.4|113479.4|113554.4|113504.4|113492.8|113442.8|58
1737047900000|2025-01-16 17:18:20|113531.4|113481.4|113491.4|113441.4|113531.5|113481.5|113480.8|113430.8|50
1737047910000|2025-01-16 17:18:30|113492|113442|113446.3|113396.3|113492|113442|113421.8|113371.8|63
1737047920000|2025-01-16 17:18:40|113442.9|113392.9|113453.9|113403.9|113459.8|113409.8|113442.8|113392.8|32
1737047930000|2025-01-16 17:18:50|113454.3|113404.3|113444.4|113394.4|113463|113413|113444.4|113394.4|34
1737047940000|2025-01-16 17:19:00|113444.6|113394.6|113418.7|113368.7|113447.7|113397.7|113418.7|113368.7|37
1737047950000|2025-01-16 17:19:10|113418.6|113368.6|113446.2|113396.2|113450.7|113400.7|113415.1|113365.1|41
1737047960000|2025-01-16 17:19:20|113447.9|113397.9|113444.4|113394.4|113454.5|113404.5|113444.4|113394.4|34
1737047970000|2025-01-16 17:19:30|113445.5|113395.5|113453.2|113403.2|113457.7|113407.7|113442.6|113392.6|27
1737047980000|2025-01-16 17:19:40|113449.3|113399.3|113441.9|113391.9|113453.3|113403.3|113440.3|113390.3|33
1737047990000|2025-01-16 17:19:50|113440.6|113390.6|113431|113381|113440.6|113390.6|113428.5|113378.5|28
1737048000000|2025-01-16 17:20:00|113429.1|113379.1|113426.1|113376.1|113434.1|113384.1|113417.7|113367.7|34
1737048010000|2025-01-16 17:20:10|113426.8|113376.8|113427.4|113377.4|113429.4|113379.4|113420.9|113370.9|22
1737048020000|2025-01-16 17:20:20|113427.5|113377.5|113432.5|113382.5|113434.1|113384.1|113425.1|113375.1|32
1737048030000|2025-01-16 17:20:30|113432.1|113382.1|113442.7|113392.7|113442.8|113392.8|113432.1|113382.1|31
1737048040000|2025-01-16 17:20:40|113441.6|113391.6|113432.4|113382.4|113442.6|113392.6|113432.4|113382.4|19
1737048050000|2025-01-16 17:20:50|113432.5|113382.5|113436.2|113386.2|113436.4|113386.4|113431|113381|18
1737048060000|2025-01-16 17:21:00|113437.3|113387.3|113433|113383|113437.3|113387.3|113431.5|113381.5|14
1737048070000|2025-01-16 17:21:10|113432.5|113382.5|113428.4|113378.4|113433|113383|113424.2|113374.2|30
1737048080000|2025-01-16 17:21:20|113427.2|113377.2|113435.7|113385.7|113439.7|113389.7|113426.3|113376.3|39
1737048090000|2025-01-16 17:21:30|113436.4|113386.4|113432.3|113382.3|113451.3|113401.3|113431.2|113381.2|39
1737048100000|2025-01-16 17:21:40|113431.1|113381.1|113446.6|113396.6|113449.3|113399.3|113427.3|113377.3|31
1737048110000|2025-01-16 17:21:50|113447.3|113397.3|113430.2|113380.2|113449.4|113399.4|113430|113380|23
1737048120000|2025-01-16 17:22:00|113431.3|113381.3|113440.4|113390.4|113441.8|113391.8|113431.3|113381.3|25
1737048130000|2025-01-16 17:22:10|113439.2|113389.2|113449.8|113399.8|113449.8|113399.8|113438.1|113388.1|20
1737048140000|2025-01-16 17:22:20|113450.7|113400.7|113446.6|113421.6|113456.6|113422.3|113443.7|113400.7|20
1737048150000|2025-01-16 17:22:30|113447.7|113422.7|113469.8|113444.8|113469.8|113444.8|113447.3|113422.3|31
1737048160000|2025-01-16 17:22:40|113470.6|113445.6|113485.1|113460.1|113487.8|113462.8|113469.9|113444.9|43
1737048170000|2025-01-16 17:22:50|113484.6|113459.6|113467.4|113442.4|113487.3|113462.3|113467|113442|32
1737048180000|2025-01-16 17:23:00|113467|113442|113461.1|113436.1|113467.7|113442.7|113449.7|113424.7|30
1737048190000|2025-01-16 17:23:10|113460.1|113435.1|113461.9|113436.9|113462|113437|113453.5|113428.5|20
1737048200000|2025-01-16 17:23:20|113461.8|113436.8|113446.7|113421.7|113461.8|113436.8|113438.9|113413.9|35
1737048210000|2025-01-16 17:23:30|113446.3|113421.3|113443|113418|113463.7|113421.3|113443|113398.3|33
1737048220000|2025-01-16 17:23:40|113442.9|113417.9|113443.9|113418.9|113445.8|113420.8|113442.8|113417.8|17
1737048230000|2025-01-16 17:23:50|113442.6|113417.6|113436|113411|113443.3|113418.3|113436|113411|20
1737048240000|2025-01-16 17:24:00|113435.4|113410.4|113432.6|113407.6|113437.3|113412.3|113423.9|113398.9|27
1737048250000|2025-01-16 17:24:10|113432.2|113407.2|113431.7|113406.7|113434.2|113409.2|113427.5|113402.5|19
1737048260000|2025-01-16 17:24:20|113430.8|113405.8|113430.7|113405.7|113430.8|113405.8|113427.7|113402.7|17
1737048270000|2025-01-16 17:24:30|113430.6|113405.6|113439.2|113414.2|113439.2|113414.2|113430|113405|22
1737048280000|2025-01-16 17:24:40|113439.5|113414.5|113434.9|113409.9|113440.2|113415.2|113427.1|113402.1|28
1737048290000|2025-01-16 17:24:50|113434.4|113409.4|113435.4|113410.4|113436.6|113411.6|113432.5|113407.5|17
1737048300000|2025-01-16 17:25:00|113435.7|113410.7|113431.8|113406.8|113435.7|113410.7|113424.6|113399.6|30
1737048310000|2025-01-16 17:25:10|113430.5|113405.5|113418.2|113393.2|113430.5|113405.5|113418.2|113393.2|38
1737048320000|2025-01-16 17:25:20|113417.5|113392.5|113426.7|113401.7|113428.6|113403.6|113417.4|113392.4|24
1737048330000|2025-01-16 17:25:30|113426.3|113401.3|113435.8|113410.8|113437.7|113412.7|113425.2|113400.2|20
1737048340000|2025-01-16 17:25:40|113436.8|113411.8|113433.5|113408.5|113436.8|113411.8|113429.4|113404.4|18
1737048350000|2025-01-16 17:25:50|113432.7|113407.7|113440.8|113415.8|113440.8|113415.8|113430.5|113405.5|26
1737048360000|2025-01-16 17:26:00|113441|113416|113439.6|113414.6|113441|113416|113436.6|113411.6|16
1737048370000|2025-01-16 17:26:10|113438.5|113413.5|113434.2|113409.2|113439|113414|113434.2|113409.2|12
1737048380000|2025-01-16 17:26:20|113434.6|113409.6|113425.4|113400.4|113438|113413|113423.6|113398.6|32
1737048390000|2025-01-16 17:26:30|113426.7|113401.7|113424.2|113399.2|113426.7|113401.7|113424.2|113399.2|17
1737048400000|2025-01-16 17:26:40|113423.6|113398.6|113422.5|113397.5|113423.8|113398.8|113418.3|113393.3|18
1737048410000|2025-01-16 17:26:50|113423.1|113398.1|113429.5|113404.5|113432.3|113407.3|113422.5|113397.5|30
1737048420000|2025-01-16 17:27:00|113428|113403|113418.9|113393.9|113428|113403|113418.9|113393.9|25
1737048430000|2025-01-16 17:27:10|113419.4|113394.4|113416.4|113391.4|113420|113395|113416.4|113391.4|15
1737048440000|2025-01-16 17:27:20|113416.3|113391.3|113401.6|113376.6|113416.3|113391.3|113400.5|113375.5|22
1737048450000|2025-01-16 17:27:30|113401.9|113376.9|113387|113362|113402.3|113377.3|113386.2|113361.2|17
1737048460000|2025-01-16 17:27:40|113388.4|113363.4|113392|113367|113394.3|113369.3|113388.4|113363.4|15
1737048470000|2025-01-16 17:27:50|113393.2|113368.2|113400.2|113375.2|113400.4|113375.4|113391.8|113366.8|12
1737048480000|2025-01-16 17:28:00|113400.1|113375.1|113395.8|113370.8|113403.4|113378.4|113395.8|113370.8|16
1737048490000|2025-01-16 17:28:10|113395.6|113370.6|113390.1|113365.1|113399.3|113374.3|113387.1|113362.1|25
1737048500000|2025-01-16 17:28:20|113390|113365|113392.6|113367.6|113393.1|113368.1|113386.5|113361.5|33
1737048510000|2025-01-16 17:28:30|113393.6|113368.6|113407.3|113382.3|113407.3|113382.3|113393.6|113368.6|18
1737048520000|2025-01-16 17:28:40|113402.9|113377.9|113403.7|113378.7|113405.1|113380.1|113400.1|113375.1|24
1737048530000|2025-01-16 17:28:50|113403.8|113378.8|113408.3|113383.3|113408.3|113383.3|113400.3|113375.3|20
1737048540000|2025-01-16 17:29:00|113406.2|113381.2|113400.1|113375.1|113406.2|113381.2|113400.1|113375.1|29
1737048550000|2025-01-16 17:29:10|113399.8|113374.8|113391.8|113366.8|113400.3|113375.3|113389.7|113364.7|22
1737048560000|2025-01-16 17:29:20|113393.8|113368.8|113395|113370|113396.2|113371.2|113392.3|113367.3|24
1737048570000|2025-01-16 17:29:30|113395.5|113370.5|113412|113387|113414.4|113389.4|113394.5|113369.5|35
1737048580000|2025-01-16 17:29:40|113411.8|113386.8|113416.4|113391.4|113416.4|113391.4|113403.9|113378.9|41
1737048590000|2025-01-16 17:29:50|113415.5|113390.5|113417.7|113392.7|113418.8|113393.8|113404.5|113379.5|40
1737048600000|2025-01-16 17:30:00|113417.9|113392.9|113415.1|113390.1|113423.5|113398.5|113409.1|113384.1|34
1737048610000|2025-01-16 17:30:10|113414.7|113389.7|113425.6|113400.6|113425.6|113400.6|113413.6|113388.6|20
1737048620000|2025-01-16 17:30:20|113426.7|113401.7|113429.8|113404.8|113430.4|113405.4|113422.8|113397.8|22
1737048630000|2025-01-16 17:30:30|113429.7|113404.7|113414.8|113389.8|113430.8|113405.8|113413.9|113388.9|36
1737048640000|2025-01-16 17:30:40|113413.8|113388.8|113420.6|113395.6|113425.5|113400.5|113413.1|113388.1|27
1737048650000|2025-01-16 17:30:50|113420.5|113395.5|113419.6|113394.6|113425.4|113400.4|113418.2|113393.2|17
1737048660000|2025-01-16 17:31:00|113413.6|113388.6|113409|113384|113413.6|113388.6|113406.4|113381.4|27
1737048670000|2025-01-16 17:31:10|113407.3|113382.3|113406.4|113381.4|113408.8|113383.8|113403.1|113378.1|16
1737048680000|2025-01-16 17:31:20|113407.6|113382.6|113402.3|113377.3|113408.1|113383.1|113401|113376|24
1737048690000|2025-01-16 17:31:30|113402.8|113377.8|113408.3|113383.3|113408.3|113383.3|113401.9|113376.9|16
1737048700000|2025-01-16 17:31:40|113408.2|113383.2|113413.4|113388.4|113414.7|113389.7|113407.8|113382.8|8
1737048710000|2025-01-16 17:31:50|113414.4|113389.4|113420.9|113395.9|113423|113398|113414.4|113389.4|28
1737048720000|2025-01-16 17:32:00|113419.7|113394.7|113420.7|113395.7|113425.5|113400.5|113419.7|113394.7|33
1737048730000|2025-01-16 17:32:10|113416.4|113391.4|113423.2|113398.2|113423.6|113398.6|113413.3|113388.3|26
1737048740000|2025-01-16 17:32:20|113424.9|113399.9|113428|113403|113428.9|113403.9|113417|113392|35
1737048750000|2025-01-16 17:32:30|113425.9|113400.9|113418.7|113393.7|113428.9|113403.9|113410.9|113385.9|31
1737048760000|2025-01-16 17:32:40|113418.4|113393.4|113428.5|113403.5|113428.5|113403.5|113418.1|113393.1|16
1737048770000|2025-01-16 17:32:50|113427.4|113402.4|113424.9|113399.9|113428.6|113403.6|113424.1|113399.1|14
1737048780000|2025-01-16 17:33:00|113423|113398|113425.4|113400.4|113433.8|113408.8|113423|113398|22
1737048790000|2025-01-16 17:33:10|113425.9|113400.9|113427.5|113402.5|113435|113410|113424.8|113399.8|24
1737048800000|2025-01-16 17:33:20|113428.4|113403.4|113427.4|113402.4|113433.6|113408.6|113424.2|113399.2|24
1737048810000|2025-01-16 17:33:30|113426.4|113401.4|113429.3|113404.3|113429.3|113404.3|113424.9|113399.9|17
1737048820000|2025-01-16 17:33:40|113428.4|113403.4|113438.6|113413.6|113441.8|113416.8|113427.5|113402.5|26
1737048830000|2025-01-16 17:33:50|113438.4|113413.4|113435|113410|113438.5|113413.5|113431.6|113406.6|23
1737048840000|2025-01-16 17:34:00|113436.1|113411.1|113432.2|113407.2|113443.2|113418.2|113432.2|113407.2|22
1737048850000|2025-01-16 17:34:10|113431.9|113406.9|113432.7|113407.7|113439.1|113414.1|113429|113404|36
1737048860000|2025-01-16 17:34:20|113432.5|113407.5|113429.3|113404.3|113434.9|113409.9|113428.5|113403.5|17
1737048870000|2025-01-16 17:34:30|113430.3|113405.3|113432|113407|113432|113407|113428.4|113403.4|16
1737048880000|2025-01-16 17:34:40|113431.8|113406.8|113432.9|113407.9|113433.6|113408.6|113427.4|113402.4|32
1737048890000|2025-01-16 17:34:50|113433.7|113408.7|113433|113408|113436.3|113411.3|113433|113408|13
1737048900000|2025-01-16 17:35:00|113433.9|113408.9|113429.4|113404.4|113434.9|113409.9|113427.7|113402.7|21
1737048910000|2025-01-16 17:35:10|113429.3|113404.3|113429.9|113404.9|113436.4|113411.4|113429.3|113404.3|19
1737048920000|2025-01-16 17:35:20|113430.4|113405.4|113433.6|113408.6|113435.4|113410.4|113429.9|113404.9|22
1737048930000|2025-01-16 17:35:30|113434.2|113409.2|113462.3|113437.3|113462.3|113437.3|113433.5|113408.5|16
1737048940000|2025-01-16 17:35:40|113462.8|113437.8|113461.4|113436.4|113463.9|113438.9|113458.8|113433.8|21
1737048950000|2025-01-16 17:35:50|113462|113437|113458.5|113433.5|113462.9|113437.9|113456.8|113431.8|16
1737048960000|2025-01-16 17:36:00|113457.2|113432.2|113461.6|113436.6|113461.6|113436.6|113457.2|113432.2|13
1737048970000|2025-01-16 17:36:10|113462.7|113437.7|113461.9|113436.9|113462.7|113437.7|113459.4|113434.4|15
1737048980000|2025-01-16 17:36:20|113460.6|113435.6|113457.6|113432.6|113460.6|113435.6|113457.1|113432.1|12
1737048990000|2025-01-16 17:36:30|113457.4|113432.4|113455.9|113430.9|113458.2|113433.2|113453.1|113428.1|29
1737049000000|2025-01-16 17:36:40|113456.2|113431.2|113446.7|113421.7|113458|113433|113445.4|113420.4|25
1737049010000|2025-01-16 17:36:50|113446|113421|113445.7|113420.7|113448.6|113423.6|113441.5|113416.5|30
1737049020000|2025-01-16 17:37:00|113445|113420|113457.9|113432.9|113457.9|113432.9|113445|113420|25
1737049030000|2025-01-16 17:37:10|113457.4|113432.4|113446.4|113421.4|113457.4|113432.4|113446|113421|20
1737049040000|2025-01-16 17:37:20|113446.2|113421.2|113446.9|113421.9|113453|113428|113444.7|113419.7|20
1737049050000|2025-01-16 17:37:30|113447|113422|113455.7|113430.7|113458.6|113433.6|113446.9|113421.9|17
1737049060000|2025-01-16 17:37:40|113455.6|113430.6|113447.1|113422.1|113455.6|113430.6|113447.1|113422.1|20
1737049070000|2025-01-16 17:37:50|113447|113422|113446.2|113421.2|113448.6|113423.6|113443.9|113418.9|12
1737049080000|2025-01-16 17:38:00|113445.8|113420.8|113446.8|113421.8|113447.1|113422.1|113445|113420|19
1737049090000|2025-01-16 17:38:10|113449.3|113424.3|113447.3|113422.3|113449.3|113424.3|113446.8|113421.8|4
1737049100000|2025-01-16 17:38:20|113449.4|113424.4|113447.3|113422.3|113451.2|113426.2|113445.3|113420.3|30
1737049110000|2025-01-16 17:38:30|113448.8|113423.8|113443.5|113418.5|113453.3|113428.3|113443.5|113418.5|30
1737049120000|2025-01-16 17:38:40|113443.4|113418.4|113451.9|113426.9|113451.9|113426.9|113443.2|113418.2|7
1737049130000|2025-01-16 17:38:50|113451.1|113426.1|113451.2|113426.2|113452|113427|113447.6|113422.6|20
1737049140000|2025-01-16 17:39:00|113452.4|113427.4|113450.6|113425.6|113452.4|113427.4|113447.2|113422.2|12
1737049150000|2025-01-16 17:39:10|113450.5|113425.5|113450.2|113425.2|113450.8|113425.8|113447.6|113422.6|13
1737049160000|2025-01-16 17:39:20|113450.4|113425.4|113457|113432|113460.3|113435.3|113450.4|113425.4|13
1737049170000|2025-01-16 17:39:30|113457.8|113432.8|113457.2|113432.2|113460.9|113435.9|113454.6|113429.6|16
1737049180000|2025-01-16 17:39:40|113460.4|113435.4|113458.7|113433.7|113461.8|113436.8|113455|113430|23
1737049190000|2025-01-16 17:39:50|113459.5|113434.5|113455.6|113430.6|113461.1|113436.1|113453.2|113428.2|31
1737049200000|2025-01-16 17:40:00|113453.4|113428.4|113451.4|113426.4|113454.6|113429.6|113451.4|113426.4|7
1737049210000|2025-01-16 17:40:10|113451.2|113426.2|113451.4|113426.4|113452.7|113427.7|113450.7|113425.7|13
1737049220000|2025-01-16 17:40:20|113453.7|113428.7|113446|113421|113455|113430|113446|113421|32
1737049230000|2025-01-16 17:40:30|113445.9|113420.9|113462.7|113437.7|113462.7|113437.7|113440.1|113415.1|27
1737049240000|2025-01-16 17:40:40|113464|113439|113481.6|113456.6|113489.5|113464.5|113463.1|113438.1|34
1737049250000|2025-01-16 17:40:50|113480.8|113455.8|113490.6|113465.6|113502.2|113477.2|113475.8|113450.8|25
1737049260000|2025-01-16 17:41:00|113489.3|113464.3|113482.9|113457.9|113490.8|113465.8|113481.3|113456.3|15
1737049270000|2025-01-16 17:41:10|113484|113459|113483.8|113458.8|113485.5|113460.5|113481.7|113456.7|26
1737049280000|2025-01-16 17:41:20|113484.9|113459.9|113498.8|113473.8|113503.2|113478.2|113484.9|113459.9|20
1737049290000|2025-01-16 17:41:30|113499.8|113474.8|113492.6|113467.6|113499.8|113474.8|113492|113467|26
1737049300000|2025-01-16 17:41:40|113492.4|113467.4|113496.4|113471.4|113503.2|113478.2|113491.9|113466.9|23
1737049310000|2025-01-16 17:41:50|113498.8|113473.8|113502.5|113477.5|113505.5|113480.5|113497|113472|21
1737049320000|2025-01-16 17:42:00|113502.6|113477.6|113519.3|113494.3|113524.2|113499.2|113499.8|113474.8|21
1737049330000|2025-01-16 17:42:10|113519.9|113494.9|113507.7|113482.7|113519.9|113494.9|113507.3|113482.3|24
1737049340000|2025-01-16 17:42:20|113507.4|113482.4|113508.5|113483.5|113508.5|113483.5|113506.2|113481.2|8
1737049350000|2025-01-16 17:42:30|113508.8|113483.8|113512.9|113487.9|113512.9|113487.9|113508.2|113483.2|14
1737049360000|2025-01-16 17:42:40|113512.8|113487.8|113510.4|113485.4|113512.8|113487.8|113509.9|113484.9|14
1737049370000|2025-01-16 17:42:50|113510.2|113485.2|113510.2|113485.2|113510.2|113485.2|113510.2|113485.2|1
1737049380000|2025-01-16 17:43:00|113508.9|113483.9|113509.6|113484.6|113510.4|113485.4|113507.8|113482.8|16
1737049390000|2025-01-16 17:43:10|113512.3|113487.3|113514.4|113489.4|113519|113494|113511.4|113486.4|15
1737049400000|2025-01-16 17:43:20|113514|113489|113513.8|113488.8|113515.1|113490.1|113510.3|113485.3|21
1737049410000|2025-01-16 17:43:30|113513.1|113488.1|113516.3|113491.3|113516.3|113491.3|113512.2|113487.2|13
1737049420000|2025-01-16 17:43:40|113517.1|113492.1|113515.7|113490.7|113520.8|113495.8|113514.7|113489.7|21
1737049430000|2025-01-16 17:43:50|113516|113491|113522.8|113497.8|113522.8|113497.8|113516|113491|12
1737049440000|2025-01-16 17:44:00|113523.5|113498.5|113523.8|113498.8|113524.9|113499.9|113520.2|113495.2|17
1737049450000|2025-01-16 17:44:10|113524.3|113499.3|113523.8|113498.8|113524.3|113499.3|113523.8|113498.8|4
1737049460000|2025-01-16 17:44:20|113524|113499|113513.5|113488.5|113524.1|113499.1|113512.5|113487.5|9
1737049470000|2025-01-16 17:44:30|113509.4|113484.4|113512.9|113487.9|113514.9|113489.9|113509.4|113484.4|20
1737049480000|2025-01-16 17:44:40|113513.7|113488.7|113515.6|113490.6|113516.8|113491.8|113513.7|113488.7|13
1737049490000|2025-01-16 17:44:50|113516.2|113491.2|113521.3|113496.3|113522.2|113497.2|113516.2|113491.2|17
1737049500000|2025-01-16 17:45:00|113520|113495|113560.1|113510.1|113560.1|113510.1|113519|113494|27
1737049510000|2025-01-16 17:45:10|113560.6|113510.6|113534.6|113509.6|113560.6|113511.7|113525.3|113500.3|28
1737049520000|2025-01-16 17:45:20|113534.1|113509.1|113536.7|113511.7|113538.8|113513.8|113532.8|113507.8|18
1737049530000|2025-01-16 17:45:30|113536.2|113511.2|113524|113499|113537|113512|113524|113499|21
1737049540000|2025-01-16 17:45:40|113524.1|113499.1|113525|113500|113527.8|113502.8|113520.6|113495.6|16
1737049550000|2025-01-16 17:45:50|113525.1|113500.1|113538.9|113513.9|113539.2|113514.2|113525.1|113500.1|14
1737049560000|2025-01-16 17:46:00|113538.4|113513.4|113532.4|113507.4|113543.5|113518.5|113532.4|113507.4|19
1737049570000|2025-01-16 17:46:10|113533.1|113508.1|113547.3|113522.3|113549.4|113524.4|113533.1|113508.1|22
1737049580000|2025-01-16 17:46:20|113547.1|113522.1|113546.9|113521.9|113550.6|113525.6|113546.4|113521.4|21
1737049590000|2025-01-16 17:46:30|113547.1|113522.1|113550.1|113525.1|113551.6|113526.6|113547.1|113522.1|20
1737049600000|2025-01-16 17:46:40|113550.5|113525.5|113548.2|113523.2|113550.5|113525.5|113546.5|113521.5|11
1737049610000|2025-01-16 17:46:50|113547.5|113522.5|113550.9|113525.9|113552.2|113527.2|113545.2|113520.2|17
1737049620000|2025-01-16 17:47:00|113550.6|113525.6|113550.8|113525.8|113550.8|113525.8|113544.9|113519.9|19
1737049630000|2025-01-16 17:47:10|113550.5|113525.5|113545.9|113520.9|113550.5|113525.5|113544.4|113519.4|23
1737049640000|2025-01-16 17:47:20|113545.4|113520.4|113551.1|113526.1|113556.2|113531.2|113545.4|113520.4|24
1737049650000|2025-01-16 17:47:30|113553.1|113528.1|113552.5|113527.5|113555.5|113530.5|113551.2|113526.2|12
1737049660000|2025-01-16 17:47:40|113552.1|113527.1|113556.8|113531.8|113563|113538|113552.1|113527.1|17
1737049670000|2025-01-16 17:47:50|113555.4|113530.4|113560.1|113535.1|113561.2|113536.2|113555.4|113530.4|14
1737049680000|2025-01-16 17:48:00|113561.2|113536.2|113563.7|113538.7|113564.7|113539.7|113555.2|113530.2|19
1737049690000|2025-01-16 17:48:10|113564.7|113539.7|113558.7|113533.7|113564.7|113539.7|113555.3|113530.3|35
1737049700000|2025-01-16 17:48:20|113558.2|113533.2|113558.5|113533.5|113559.6|113534.6|113556.1|113531.1|15
1737049710000|2025-01-16 17:48:30|113559.5|113534.5|113560.4|113535.4|113561.6|113536.6|113556|113531|23
1737049720000|2025-01-16 17:48:40|113561.3|113536.3|113558|113533|113561.3|113536.3|113556.6|113531.6|19
1737049730000|2025-01-16 17:48:50|113556.3|113531.3|113547.9|113522.9|113558.2|113533.2|113547|113522|20
1737049740000|2025-01-16 17:49:00|113548.8|113523.8|113558.2|113533.2|113558.4|113533.4|113548.8|113523.8|19
1737049750000|2025-01-16 17:49:10|113557.3|113532.3|113553.4|113528.4|113557.3|113532.3|113548.1|113523.1|19
1737049760000|2025-01-16 17:49:20|113552.6|113527.6|113557.1|113532.1|113558.3|113533.3|113549.6|113524.6|14
1737049770000|2025-01-16 17:49:30|113556.7|113531.7|113546.5|113521.5|113558.3|113533.3|113546.5|113521.5|20
1737049780000|2025-01-16 17:49:40|113546|113521|113549.8|113524.8|113550.8|113525.8|113545.7|113520.7|30
1737049790000|2025-01-16 17:49:50|113550.3|113525.3|113556.9|113531.9|113557.5|113532.5|113548|113523|22
1737049800000|2025-01-16 17:50:00|113556.1|113531.1|113540|113515|113557|113532|113540|113515|24
1737049810000|2025-01-16 17:50:10|113540.9|113515.9|113539.3|113514.3|113542.5|113517.5|113539.3|113514.3|10
1737049820000|2025-01-16 17:50:20|113539.2|113514.2|113548|113523|113548.9|113523.9|113536.7|113511.7|21
1737049830000|2025-01-16 17:50:30|113549.8|113524.8|113561.6|113536.6|113561.6|113536.6|113547.5|113522.5|31
1737049840000|2025-01-16 17:50:40|113562.3|113537.3|113563|113538|113564.8|113539.8|113561.4|113536.4|16
1737049850000|2025-01-16 17:50:50|113562.9|113537.9|113562.6|113537.6|113564.1|113539.1|113562.1|113537.1|14
1737049860000|2025-01-16 17:51:00|113563.8|113538.8|113578.1|113553.1|113578.1|113553.1|113562.6|113537.6|24
1737049870000|2025-01-16 17:51:10|113578.2|113553.2|113578.1|113553.1|113581.3|113556.3|113577|113552|16
1737049880000|2025-01-16 17:51:20|113578.5|113553.5|113581|113556|113581.7|113556.7|113577.9|113552.9|14
1737049890000|2025-01-16 17:51:30|113581.5|113556.5|113598.7|113573.7|113598.7|113573.7|113581.5|113556.5|17
1737049900000|2025-01-16 17:51:40|113599.5|113574.5|113598.8|113573.8|113599.6|113574.6|113593.4|113568.4|20
1737049910000|2025-01-16 17:51:50|113599.5|113574.5|113600|113575|113600|113575|113592.3|113567.3|16
1737049920000|2025-01-16 17:52:00|113600.2|113575.2|113597.8|113572.8|113602.3|113577.3|113596.2|113571.2|27
1737049930000|2025-01-16 17:52:10|113594.9|113569.9|113596.1|113571.1|113596.3|113571.3|113594.2|113569.2|10
1737049940000|2025-01-16 17:52:20|113596.8|113571.8|113604|113579|113604|113579|113596.8|113571.8|13
1737049950000|2025-01-16 17:52:30|113604.6|113579.6|113605.1|113580.1|113606.3|113581.3|113603.4|113578.4|17
1737049960000|2025-01-16 17:52:40|113606.4|113581.4|113620.1|113595.1|113621.4|113596.4|113606.4|113581.4|15
1737049970000|2025-01-16 17:52:50|113620.2|113595.2|113621.2|113596.2|113621.2|113596.2|113619.9|113594.9|7
1737049980000|2025-01-16 17:53:00|113620.4|113595.4|113628.4|113603.4|113629.9|113604.9|113617.9|113592.9|21
1737049990000|2025-01-16 17:53:10|113626.1|113601.1|113622.6|113597.6|113626.8|113601.8|113621.3|113596.3|32
1737050000000|2025-01-16 17:53:20|113623|113598|113624.1|113599.1|113625.8|113600.8|113622.8|113597.8|18
1737050010000|2025-01-16 17:53:30|113624.9|113599.9|113635.4|113610.4|113636.3|113611.3|113624.9|113599.9|29
1737050020000|2025-01-16 17:53:40|113636|113611|113632.7|113607.7|113636.3|113611.3|113630.8|113605.8|20
1737050030000|2025-01-16 17:53:50|113631.5|113606.5|113621.9|113596.9|113632.9|113607.9|113621.1|113596.1|18
1737050040000|2025-01-16 17:54:00|113621.8|113596.8|113599.8|113574.8|113621.8|113596.8|113599.8|113574.8|28
1737050050000|2025-01-16 17:54:10|113599|113574|113605.8|113580.8|113605.8|113580.8|113595.4|113570.4|31
1737050060000|2025-01-16 17:54:20|113608.6|113583.6|113604.2|113579.2|113609.8|113584.8|113603.1|113578.1|30
1737050070000|2025-01-16 17:54:30|113604.3|113579.3|113600.6|113575.6|113605.3|113580.3|113596.6|113571.6|22
1737050080000|2025-01-16 17:54:40|113600.7|113575.7|113606.3|113581.3|113608.7|113583.7|113600.7|113575.7|31
1737050090000|2025-01-16 17:54:50|113605.8|113580.8|113614.1|113589.1|113614.1|113589.1|113604.7|113579.7|24
1737050100000|2025-01-16 17:55:00|113614.9|113589.9|113629.2|113604.2|113630.6|113605.6|113614.8|113589.8|25
1737050110000|2025-01-16 17:55:10|113630.2|113605.2|113619.6|113594.6|113630.4|113605.4|113616.5|113591.5|33
1737050120000|2025-01-16 17:55:20|113620|113595|113619.8|113594.8|113622.7|113597.7|113619.8|113594.8|25
1737050130000|2025-01-16 17:55:30|113619|113594|113617.3|113592.3|113619|113594|113615.5|113590.5|10
1737050140000|2025-01-16 17:55:40|113617.5|113592.5|113616.6|113591.6|113621.3|113596.3|113616.5|113591.5|20
1737050150000|2025-01-16 17:55:50|113615.8|113590.8|113613.8|113588.8|113615.8|113590.8|113613.8|113588.8|7
1737050160000|2025-01-16 17:56:00|113614.6|113589.6|113614.4|113589.4|113616.4|113591.4|113613.3|113588.3|13
1737050170000|2025-01-16 17:56:10|113615.2|113590.2|113614.3|113589.3|113615.2|113590.2|113612.9|113587.9|11
1737050180000|2025-01-16 17:56:20|113614|113589|113606.7|113581.7|113614.3|113589.3|113605.1|113580.1|21
1737050190000|2025-01-16 17:56:30|113606.8|113581.8|113601.3|113576.3|113607.2|113582.2|113600.2|113575.2|24
1737050200000|2025-01-16 17:56:40|113600.5|113575.5|113600.2|113575.2|113601.5|113576.5|113598.1|113573.1|18
1737050210000|2025-01-16 17:56:50|113601.3|113576.3|113596.9|113571.9|113606.1|113581.1|113593.7|113568.7|23
1737050220000|2025-01-16 17:57:00|113597|113572|113597.1|113572.1|113597.7|113572.7|113597|113572|6
1737050230000|2025-01-16 17:57:10|113597|113572|113592.3|113567.3|113597.1|113572.1|113588.9|113563.9|17
1737050240000|2025-01-16 17:57:20|113592.5|113567.5|113590.9|113565.9|113592.5|113567.5|113582.7|113557.7|25
1737050250000|2025-01-16 17:57:30|113590.1|113565.1|113605.8|113580.8|113605.8|113580.8|113589.2|113564.2|18
1737050260000|2025-01-16 17:57:40|113606.5|113581.5|113608.1|113583.1|113610.8|113585.8|113605.7|113580.7|27
1737050270000|2025-01-16 17:57:50|113607.7|113582.7|113610|113585|113610|113585|113607.1|113582.1|26
1737050280000|2025-01-16 17:58:00|113611.5|113586.5|113605.2|113580.2|113611.5|113586.5|113603.7|113578.7|22
1737050290000|2025-01-16 17:58:10|113603.5|113578.5|113612.7|113587.7|113613|113588|113603.5|113578.5|27
1737050300000|2025-01-16 17:58:20|113612|113587|113609.2|113584.2|113613.6|113588.6|113608.4|113583.4|24
1737050310000|2025-01-16 17:58:30|113609.9|113584.9|113606.5|113581.5|113612.2|113587.2|113604.9|113579.9|28
1737050320000|2025-01-16 17:58:40|113606.3|113581.3|113603.4|113578.4|113608.3|113583.3|113601.5|113576.5|17
1737050330000|2025-01-16 17:58:50|113604.1|113579.1|113609.7|113584.7|113610.3|113585.3|113602.6|113577.6|19
1737050340000|2025-01-16 17:59:00|113610.4|113585.4|113609.2|113584.2|113610.4|113585.4|113608.5|113583.5|23
1737050350000|2025-01-16 17:59:10|113609|113584|113602.9|113577.9|113609|113584|113600.7|113575.7|27
1737050360000|2025-01-16 17:59:20|113602.2|113577.2|113602.6|113577.6|113608.2|113583.2|113597.1|113572.1|29
1737050370000|2025-01-16 17:59:30|113603.1|113578.1|113604.1|113579.1|113605.7|113580.7|113602.4|113577.4|24
1737050380000|2025-01-16 17:59:40|113605.3|113580.3|113604.8|113579.8|113608.1|113583.1|113603.6|113578.6|22
1737050390000|2025-01-16 17:59:50|113605.2|113580.2|113613|113588|113615|113590|113605.2|113580.2|21
1737050400000|2025-01-16 18:00:00|113612.3|113587.3|113614.4|113589.4|113622.3|113597.3|113611.4|113586.4|34
1737050410000|2025-01-16 18:00:10|113614.3|113589.3|113613.8|113588.8|113615|113590|113611|113586|27
1737050420000|2025-01-16 18:00:20|113612.1|113587.1|113620.6|113595.6|113620.6|113595.6|113612.1|113587.1|17
1737050430000|2025-01-16 18:00:30|113620.8|113595.8|113622.8|113597.8|113624.3|113599.3|113620.1|113595.1|14
1737050440000|2025-01-16 18:00:40|113622.2|113597.2|113618.7|113593.7|113622.2|113597.2|113618|113593|16
1737050450000|2025-01-16 18:00:50|113617.9|113592.9|113607.7|113582.7|113618.2|113593.2|113606.6|113581.6|28
1737050460000|2025-01-16 18:01:00|113609.1|113584.1|113612.8|113587.8|113613.7|113588.7|113609.1|113584.1|33
1737050470000|2025-01-16 18:01:10|113612.7|113587.7|113619.2|113594.2|113619.2|113594.2|113612.2|113587.2|30
1737050480000|2025-01-16 18:01:20|113618|113593|113614.4|113589.4|113619.3|113594.3|113614.2|113589.2|26
1737050490000|2025-01-16 18:01:30|113614.5|113589.5|113618.5|113593.5|113618.5|113593.5|113614.5|113589.5|15
1737050500000|2025-01-16 18:01:40|113618.6|113593.6|113611.3|113586.3|113619.7|113594.7|113611.3|113586.3|27
1737050510000|2025-01-16 18:01:50|113612.3|113587.3|113612|113587|113613.3|113588.3|113610.7|113585.7|32
1737050520000|2025-01-16 18:02:00|113603.7|113578.7|113613.6|113588.6|113613.6|113588.6|113603|113578|23
1737050530000|2025-01-16 18:02:10|113613.5|113588.5|113613.8|113588.8|113614.7|113589.7|113612.5|113587.5|12
1737050540000|2025-01-16 18:02:20|113613.9|113588.9|113609.5|113584.5|113614.4|113589.4|113608.6|113583.6|17
1737050550000|2025-01-16 18:02:30|113609.7|113584.7|113611.6|113586.6|113611.6|113586.6|113609.7|113584.7|15
1737050560000|2025-01-16 18:02:40|113611.9|113586.9|113612.9|113587.9|113614.7|113589.7|113611.3|113586.3|20
1737050570000|2025-01-16 18:02:50|113616.5|113591.5|113606.4|113581.4|113618.7|113593.7|113606.4|113581.4|39
1737050580000|2025-01-16 18:03:00|113606.9|113581.9|113610.1|113585.1|113611.8|113586.8|113603.3|113578.3|24
1737050590000|2025-01-16 18:03:10|113609.3|113584.3|113602.4|113577.4|113609.3|113584.3|113597.8|113572.8|20
1737050600000|2025-01-16 18:03:20|113600.6|113575.6|113605.2|113580.2|113606.4|113581.4|113597.4|113572.4|30
1737050610000|2025-01-16 18:03:30|113605.9|113580.9|113604.1|113579.1|113606.9|113581.9|113601.2|113576.2|24
1737050620000|2025-01-16 18:03:40|113603.7|113578.7|113606|113581|113608.7|113583.7|113603.7|113578.7|27
1737050630000|2025-01-16 18:03:50|113607.3|113582.3|113605.9|113580.9|113607.3|113582.3|113604.4|113579.4|19
1737050640000|2025-01-16 18:04:00|113604.3|113579.3|113600.3|113575.3|113604.3|113579.3|113598.4|113573.4|10
1737050650000|2025-01-16 18:04:10|113600.5|113575.5|113603.6|113578.6|113605.1|113580.1|113598.6|113573.6|25
1737050660000|2025-01-16 18:04:20|113603.7|113578.7|113605.3|113580.3|113607.6|113582.6|113603.7|113578.7|18
1737050670000|2025-01-16 18:04:30|113604.6|113579.6|113605.2|113580.2|113606.5|113581.5|113604.3|113579.3|13
1737050680000|2025-01-16 18:04:40|113604.6|113579.6|113597.4|113572.4|113606.3|113581.3|113596.5|113571.5|16
1737050690000|2025-01-16 18:04:50|113599.6|113574.6|113601|113576|113601.5|113576.5|113597.4|113572.4|13
1737050700000|2025-01-16 18:05:00|113603.1|113578.1|113592.7|113567.7|113603.1|113578.1|113592.6|113567.6|15
1737050710000|2025-01-16 18:05:10|113592.8|113567.8|113592.4|113567.4|113595.8|113570.8|113591.8|113566.8|19
1737050720000|2025-01-16 18:05:20|113592.6|113567.6|113579.1|113554.1|113592.6|113567.6|113579.1|113554.1|23
1737050730000|2025-01-16 18:05:30|113578.9|113553.9|113566.3|113541.3|113580.5|113555.5|113566.3|113541.3|13
1737050740000|2025-01-16 18:05:40|113567.7|113542.7|113569.4|113544.4|113569.4|113544.4|113566.7|113541.7|23
1737050750000|2025-01-16 18:05:50|113573.5|113548.5|113571.8|113546.8|113576.7|113551.7|113570.6|113545.6|22
1737050760000|2025-01-16 18:06:00|113571.2|113546.2|113571.7|113546.7|113572.1|113547.1|113570.1|113545.1|12
1737050770000|2025-01-16 18:06:10|113572.6|113547.6|113572.6|113547.6|113573.8|113548.8|113571.1|113546.1|19
1737050780000|2025-01-16 18:06:20|113573|113548|113578.2|113553.2|113581|113556|113571.6|113546.6|26
1737050790000|2025-01-16 18:06:30|113577.7|113552.7|113593|113568|113593|113568|113577.7|113552.7|58
1737050800000|2025-01-16 18:06:40|113595.6|113570.6|113595.9|113570.9|113598.2|113573.2|113591.3|113566.3|23
1737050810000|2025-01-16 18:06:50|113595.5|113570.5|113596.4|113571.4|113598.4|113573.4|113595|113570|20
1737050820000|2025-01-16 18:07:00|113595.6|113570.6|113582.7|113557.7|113596.7|113571.7|113581.8|113556.8|34
1737050830000|2025-01-16 18:07:10|113583.6|113558.6|113589.1|113564.1|113589.1|113564.1|113583.6|113558.6|18
1737050840000|2025-01-16 18:07:20|113588.9|113563.9|113589.2|113564.2|113589.2|113564.2|113588.7|113563.7|5
1737050850000|2025-01-16 18:07:30|113591.8|113566.8|113589.1|113564.1|113592.4|113567.4|113589.1|113564.1|12
1737050860000|2025-01-16 18:07:40|113591.8|113566.8|113589.4|113564.4|113591.8|113566.8|113588.6|113563.6|11
1737050870000|2025-01-16 18:07:50|113589|113564|113589.4|113564.4|113591.4|113566.4|113588.9|113563.9|8
1737050880000|2025-01-16 18:08:00|113589.2|113564.2|113588.5|113563.5|113590.1|113565.1|113588.1|113563.1|11
1737050890000|2025-01-16 18:08:10|113589.3|113564.3|113584.3|113559.3|113589.3|113564.3|113584.3|113559.3|12
1737050900000|2025-01-16 18:08:20|113584.5|113559.5|113585.2|113560.2|113585.4|113560.4|113584.5|113559.5|5
1737050910000|2025-01-16 18:08:30|113585.1|113560.1|113584.1|113559.1|113585.6|113560.6|113584.1|113559.1|10
1737050920000|2025-01-16 18:08:40|113583.6|113558.6|113602.7|113577.7|113602.7|113577.7|113583.6|113558.6|13
1737050930000|2025-01-16 18:08:50|113602.5|113577.5|113591.4|113566.4|113602.6|113577.6|113589.3|113564.3|15
1737050940000|2025-01-16 18:09:00|113590.6|113565.6|113596.6|113571.6|113596.6|113571.6|113590.3|113565.3|29
1737050950000|2025-01-16 18:09:10|113597.9|113572.9|113591.3|113566.3|113597.9|113572.9|113591.3|113566.3|21
1737050960000|2025-01-16 18:09:20|113590.6|113565.6|113591|113566|113591.8|113566.8|113589.1|113564.1|17
1737050970000|2025-01-16 18:09:30|113587.5|113562.5|113581.1|113556.1|113587.5|113562.5|113580.6|113555.6|20
1737050980000|2025-01-16 18:09:40|113581.6|113556.6|113586.9|113561.9|113587.8|113562.8|113581.2|113556.2|20
1737050990000|2025-01-16 18:09:50|113587|113562|113584.3|113559.3|113587.5|113562.5|113582.7|113557.7|12
1737051000000|2025-01-16 18:10:00|113584.4|113559.4|113583.5|113558.5|113584.7|113559.7|113578.9|113553.9|41
1737051010000|2025-01-16 18:10:10|113584.2|113559.2|113584.8|113559.8|113584.9|113559.9|113584.2|113559.2|4
1737051020000|2025-01-16 18:10:20|113584.7|113559.7|113586.1|113561.1|113586.2|113561.2|113584.6|113559.6|10
1737051030000|2025-01-16 18:10:30|113585.3|113560.3|113580.6|113555.6|113585.3|113560.3|113578.2|113553.2|59
1737051040000|2025-01-16 18:10:40|113579.5|113554.5|113576.6|113551.6|113582.5|113557.5|113574.2|113549.2|59
1737051050000|2025-01-16 18:10:50|113575.7|113550.7|113571.1|113546.1|113575.7|113550.7|113570.4|113545.4|13
1737051060000|2025-01-16 18:11:00|113571.3|113546.3|113561.6|113536.6|113571.3|113546.3|113559.5|113534.5|15
1737051070000|2025-01-16 18:11:10|113562.9|113537.9|113564.3|113539.3|113566.5|113541.5|113561.9|113536.9|19
1737051080000|2025-01-16 18:11:20|113564.1|113539.1|113569.9|113544.9|113570|113545|113562.5|113537.5|16
1737051090000|2025-01-16 18:11:30|113567.5|113542.5|113568.6|113543.6|113569.7|113544.7|113567|113542|12
1737051100000|2025-01-16 18:11:40|113568.3|113543.3|113564.2|113539.2|113568.3|113543.3|113563.9|113538.9|20
1737051110000|2025-01-16 18:11:50|113565.7|113540.7|113566|113541|113566|113541|113565.5|113540.5|6
1737051120000|2025-01-16 18:12:00|113564.4|113539.4|113569.2|113544.2|113569.2|113544.2|113564.4|113539.4|13
1737051130000|2025-01-16 18:12:10|113568.7|113543.7|113575.8|113550.8|113576.6|113551.6|113568.7|113543.7|14
1737051140000|2025-01-16 18:12:20|113575.9|113550.9|113567.8|113542.8|113576.2|113551.2|113567.8|113542.8|18
1737051150000|2025-01-16 18:12:30|113568.5|113543.5|113575.7|113550.7|113576.4|113551.4|113568.5|113543.5|16
1737051160000|2025-01-16 18:12:40|113575.4|113550.4|113563.2|113538.2|113575.4|113550.4|113561.6|113536.6|20
1737051170000|2025-01-16 18:12:50|113563.5|113538.5|113562.9|113537.9|113563.5|113538.5|113562.8|113537.8|8
1737051180000|2025-01-16 18:13:00|113561.8|113536.8|113562.1|113537.1|113565.5|113540.5|113560.5|113535.5|16
1737051190000|2025-01-16 18:13:10|113562.2|113537.2|113564.2|113539.2|113566|113541|113562.2|113537.2|12
1737051200000|2025-01-16 18:13:20|113564.6|113539.6|113562.5|113537.5|113564.6|113539.6|113562.1|113537.1|11
1737051210000|2025-01-16 18:13:30|113563.3|113538.3|113563|113538|113563.3|113538.3|113562.8|113537.8|5
1737051220000|2025-01-16 18:13:40|113563.2|113538.2|113562.5|113537.5|113563.2|113538.2|113562.2|113537.2|5
1737051230000|2025-01-16 18:13:50|113560.6|113535.6|113560.3|113535.3|113560.8|113535.8|113554.3|113529.3|20
1737051240000|2025-01-16 18:14:00|113560.2|113535.2|113558.8|113533.8|113560.3|113535.3|113557.8|113532.8|12
1737051250000|2025-01-16 18:14:10|113559.1|113534.1|113556.8|113531.8|113559.8|113534.8|113554.6|113529.6|16
1737051260000|2025-01-16 18:14:20|113556|113531|113554.2|113529.2|113556|113531|113553.2|113528.2|14
1737051270000|2025-01-16 18:14:30|113555|113530|113553.5|113528.5|113555|113530|113549.1|113524.1|25
1737051280000|2025-01-16 18:14:40|113548.6|113523.6|113548.5|113523.5|113550.6|113525.6|113548.1|113523.1|18
1737051290000|2025-01-16 18:14:50|113548|113523|113539.4|113514.4|113548.9|113523.9|113538.8|113513.8|29
1737051300000|2025-01-16 18:15:00|113539|113514|113533.3|113508.3|113539|113514|113533.3|113508.3|16
1737051310000|2025-01-16 18:15:10|113535.2|113510.2|113546.8|113496.8|113549.2|113511|113533.3|113496.7|15
1737051320000|2025-01-16 18:15:20|113548.3|113498.3|113547.9|113497.9|113550.3|113500.3|113546.8|113496.8|9
1737051330000|2025-01-16 18:15:30|113550|113500|113549.8|113499.8|113550|113500|113547.3|113497.3|12
1737051340000|2025-01-16 18:15:40|113549.6|113499.6|113549.9|113499.9|113549.9|113499.9|113549|113499|8
1737051350000|2025-01-16 18:15:50|113550.4|113500.4|113551.9|113501.9|113552.9|113502.9|113549.6|113499.6|11
1737051360000|2025-01-16 18:16:00|113551.7|113501.7|113552.1|113502.1|113555.5|113505.5|113549.2|113499.2|24
1737051370000|2025-01-16 18:16:10|113553.5|113503.5|113552.6|113502.6|113558.5|113508.5|113551.5|113501.5|23
1737051380000|2025-01-16 18:16:20|113555.1|113505.1|113552.9|113502.9|113555.1|113505.1|113551.1|113501.1|13
1737051390000|2025-01-16 18:16:30|113552.8|113502.8|113558.1|113508.1|113559.4|113509.4|113551.9|113501.9|14
1737051400000|2025-01-16 18:16:40|113558.2|113508.2|113558.2|113508.2|113558.2|113508.2|113558.2|113508.2|1
1737051410000|2025-01-16 18:16:50|113559.1|113509.1|113561.9|113511.9|113564.6|113514.6|113559.1|113509.1|8
1737051420000|2025-01-16 18:17:00|113561.2|113511.2|113560.7|113510.7|113561.2|113511.2|113559.8|113509.8|10
1737051430000|2025-01-16 18:17:10|113563.8|113513.8|113563|113513|113564.9|113514.9|113560.7|113510.7|15
1737051440000|2025-01-16 18:17:20|113562.8|113512.8|113564|113514|113569.1|113519.1|113562.8|113512.8|12
1737051450000|2025-01-16 18:17:30|113564.8|113514.8|113558.8|113508.8|113566.6|113516.6|113557.5|113507.5|22
1737051460000|2025-01-16 18:17:40|113556.6|113506.6|113561|113511|113562.4|113512.4|113556.3|113506.3|18
1737051470000|2025-01-16 18:17:50|113560.9|113510.9|113563.8|113513.8|113565.9|113515.9|113560.9|113510.9|10
1737051480000|2025-01-16 18:18:00|113564.1|113514.1|113563.1|113513.1|113564.1|113514.1|113561.2|113511.2|22
1737051490000|2025-01-16 18:18:10|113561.5|113511.5|113560.8|113510.8|113562.6|113512.6|113560.8|113510.8|10
1737051500000|2025-01-16 18:18:20|113561|113511|113560.7|113510.7|113562.5|113512.5|113559.5|113509.5|19
1737051510000|2025-01-16 18:18:30|113559.6|113509.6|113564.2|113514.2|113564.8|113514.8|113559.6|113509.6|15
1737051520000|2025-01-16 18:18:40|113564.5|113514.5|113563.5|113513.5|113565.1|113515.1|113563.4|113513.4|14
1737051530000|2025-01-16 18:18:50|113564.8|113514.8|113570.4|113520.4|113571|113521|113563|113513|21
1737051540000|2025-01-16 18:19:00|113569|113519|113577.6|113527.6|113578.3|113528.3|113569|113519|21
1737051550000|2025-01-16 18:19:10|113577.9|113527.9|113573.6|113523.6|113579.2|113529.2|113573.6|113523.6|17
1737051560000|2025-01-16 18:19:20|113571.9|113521.9|113569.5|113519.5|113573.6|113523.6|113569.5|113519.5|16
1737051570000|2025-01-16 18:19:30|113569.6|113519.6|113569.5|113519.5|113573|113523|113569.5|113519.5|12
1737051580000|2025-01-16 18:19:40|113569.6|113519.6|113561.2|113511.2|113569.7|113519.7|113559.7|113509.7|18
1737051590000|2025-01-16 18:19:50|113559.6|113509.6|113561.9|113511.9|113562.5|113512.5|113559.6|113509.6|23
1737051600000|2025-01-16 18:20:00|113561.4|113511.4|113554.9|113504.9|113561.4|113511.4|113554.2|113504.2|21
1737051610000|2025-01-16 18:20:10|113554.7|113504.7|113554.2|113504.2|113554.7|113504.7|113551.5|113501.5|10
1737051620000|2025-01-16 18:20:20|113555.1|113505.1|113555.4|113505.4|113555.4|113505.4|113554.9|113504.9|9
1737051630000|2025-01-16 18:20:30|113555.6|113505.6|113554.7|113504.7|113555.9|113505.9|113554.7|113504.7|6
1737051640000|2025-01-16 18:20:40|113554.9|113504.9|113555.4|113505.4|113555.4|113505.4|113554.9|113504.9|3
1737051650000|2025-01-16 18:20:50|113555.9|113505.9|113557.3|113507.3|113557.6|113507.6|113555.9|113505.9|6
1737051660000|2025-01-16 18:21:00|113557.2|113507.2|113571.1|113521.1|113572.7|113522.7|113555.8|113505.8|16
1737051670000|2025-01-16 18:21:10|113573.2|113523.2|113570.1|113520.1|113573.8|113523.8|113570|113520|26
1737051680000|2025-01-16 18:21:20|113571.6|113521.6|113570.6|113520.6|113572.3|113522.3|113569.2|113519.2|21
1737051690000|2025-01-16 18:21:30|113570.7|113520.7|113568.5|113518.5|113571.3|113521.3|113568.5|113518.5|19
1737051700000|2025-01-16 18:21:40|113570.2|113520.2|113553.2|113528.2|113570.2|113529.9|113552.5|113516.7|22
1737051710000|2025-01-16 18:21:50|113553.7|113528.7|113562.8|113512.8|113567.6|113530|113553.7|113512.8|23
1737051720000|2025-01-16 18:22:00|113563.8|113513.8|113571.2|113521.2|113573.3|113523.3|113563.8|113513.8|21
1737051730000|2025-01-16 18:22:10|113573.3|113523.3|113570.1|113520.1|113573.8|113523.8|113569.9|113519.9|19
1737051740000|2025-01-16 18:22:20|113571.9|113521.9|113558.3|113508.3|113571.9|113521.9|113557.2|113507.2|32
1737051750000|2025-01-16 18:22:30|113558.8|113508.8|113558.5|113508.5|113558.8|113508.8|113554.7|113504.7|21
1737051760000|2025-01-16 18:22:40|113559.1|113509.1|113550.1|113500.1|113559.1|113509.1|113550.1|113500.1|14
1737051770000|2025-01-16 18:22:50|113550.3|113500.3|113552.6|113502.6|113552.7|113502.7|113549.5|113499.5|8
1737051780000|2025-01-16 18:23:00|113552.8|113502.8|113552.8|113502.8|113558.1|113508.1|113552|113502|17
1737051790000|2025-01-16 18:23:10|113553.2|113503.2|113553.6|113503.6|113554.6|113504.6|113551.4|113501.4|12
1737051800000|2025-01-16 18:23:20|113553.5|113503.5|113547.4|113497.4|113553.8|113503.8|113547.4|113497.4|21
1737051810000|2025-01-16 18:23:30|113548.2|113498.2|113553.1|113503.1|113553.1|113503.1|113545.7|113495.7|16
1737051820000|2025-01-16 18:23:40|113552.9|113502.9|113555.1|113505.1|113557.9|113507.9|113552.7|113502.7|17
1737051830000|2025-01-16 18:23:50|113554.8|113504.8|113558.4|113508.4|113560|113510|113553.6|113503.6|23
1737051840000|2025-01-16 18:24:00|113559.1|113509.1|113556.4|113506.4|113561.4|113511.4|113553.7|113503.7|19
1737051850000|2025-01-16 18:24:10|113557.7|113507.7|113557.6|113507.6|113561.3|113511.3|113556|113506|32
1737051860000|2025-01-16 18:24:20|113556.7|113506.7|113559.5|113509.5|113561.6|113511.6|113552.3|113502.3|21
1737051870000|2025-01-16 18:24:30|113560.7|113510.7|113555.1|113505.1|113560.7|113510.7|113553.9|113503.9|11
1737051880000|2025-01-16 18:24:40|113555.2|113505.2|113556.6|113506.6|113556.7|113506.7|113553.4|113503.4|20
1737051890000|2025-01-16 18:24:50|113557.5|113507.5|113557.7|113507.7|113559.3|113509.3|113556.5|113506.5|14
1737051900000|2025-01-16 18:25:00|113556.9|113506.9|113547.6|113522.6|113556.9|113524.1|113542.2|113506.9|30
1737051910000|2025-01-16 18:25:10|113549.2|113524.2|113547.5|113522.5|113549.6|113524.6|113546.1|113521.1|15
1737051920000|2025-01-16 18:25:20|113546.6|113521.6|113563.9|113538.9|113563.9|113538.9|113546.6|113521.6|16
1737051930000|2025-01-16 18:25:30|113564.9|113539.9|113568.2|113543.2|113568.3|113543.3|113562.4|113537.4|24
1737051940000|2025-01-16 18:25:40|113566.9|113541.9|113565.9|113540.9|113567.7|113542.7|113565.1|113540.1|5
1737051950000|2025-01-16 18:25:50|113566|113541|113554.2|113529.2|113566.3|113541.3|113553.3|113528.3|11
1737051960000|2025-01-16 18:26:00|113553.6|113528.6|113557.9|113532.9|113557.9|113532.9|113553.1|113528.1|15
1737051970000|2025-01-16 18:26:10|113558.9|113533.9|113567|113542|113568.9|113543.9|113558.9|113533.9|18
1737051980000|2025-01-16 18:26:20|113568|113543|113570.2|113545.2|113570.2|113545.2|113566.7|113541.7|21
1737051990000|2025-01-16 18:26:30|113570|113545|113566.6|113541.6|113570.2|113545.2|113566.6|113541.6|10
1737052000000|2025-01-16 18:26:40|113568.5|113543.5|113567.1|113542.1|113568.5|113543.5|113565.5|113540.5|8
1737052010000|2025-01-16 18:26:50|113567.2|113542.2|113571.3|113546.3|113571.3|113546.3|113564.8|113539.8|10
1737052020000|2025-01-16 18:27:00|113571.8|113546.8|113574.7|113549.7|113575.2|113550.2|113569.4|113544.4|17
1737052030000|2025-01-16 18:27:10|113574.9|113549.9|113574|113549|113581|113556|113573.5|113548.5|14
1737052040000|2025-01-16 18:27:20|113574.1|113549.1|113572.1|113547.1|113574.5|113549.5|113570.8|113545.8|9
1737052050000|2025-01-16 18:27:30|113570.4|113545.4|113570.2|113545.2|113573.1|113548.1|113568.9|113543.9|12
1737052060000|2025-01-16 18:27:40|113569.8|113544.8|113563.9|113538.9|113569.9|113544.9|113563.9|113538.9|10
1737052070000|2025-01-16 18:27:50|113564.2|113539.2|113564.4|113539.4|113566.5|113541.5|113563.9|113538.9|8
1737052080000|2025-01-16 18:28:00|113566.7|113541.7|113568.2|113543.2|113569.9|113544.9|113565.2|113540.2|15
1737052090000|2025-01-16 18:28:10|113566|113541|113568|113543|113569.8|113544.8|113565.7|113540.7|22
1737052100000|2025-01-16 18:28:20|113567.8|113542.8|113570.4|113545.4|113570.4|113545.4|113565.8|113540.8|16
1737052110000|2025-01-16 18:28:30|113570.3|113545.3|113570.2|113545.2|113570.8|113545.8|113567.5|113542.5|9
1737052120000|2025-01-16 18:28:40|113570.7|113545.7|113572.6|113547.6|113572.7|113547.7|113569.4|113544.4|11
1737052130000|2025-01-16 18:28:50|113572|113547|113577.3|113552.3|113578.4|113553.4|113572|113547|21
1737052140000|2025-01-16 18:29:00|113578.1|113553.1|113588|113563|113590.2|113565.2|113577.3|113552.3|17
1737052150000|2025-01-16 18:29:10|113589.1|113564.1|113592.4|113567.4|113594.3|113569.3|113588.1|113563.1|18
1737052160000|2025-01-16 18:29:20|113590|113565|113610.1|113560.1|113612.1|113570.2|113590|113558.5|22
1737052170000|2025-01-16 18:29:30|113609.9|113559.9|113596.1|113571.1|113613.5|113571.1|113596.1|113559.6|27
1737052180000|2025-01-16 18:29:40|113594.3|113569.3|113592.2|113567.2|113595.8|113570.8|113591.9|113566.9|14
1737052190000|2025-01-16 18:29:50|113593.8|113568.8|113587.7|113562.7|113593.8|113568.8|113586.9|113561.9|17
1737052200000|2025-01-16 18:30:00|113587.1|113562.1|113596.6|113571.6|113602.8|113577.8|113586.6|113561.6|22
1737052210000|2025-01-16 18:30:10|113595.1|113570.1|113597.9|113572.9|113601.4|113576.4|113595.1|113570.1|17
1737052220000|2025-01-16 18:30:20|113598.5|113573.5|113598.3|113573.3|113602.2|113577.2|113594.9|113569.9|14
1737052230000|2025-01-16 18:30:30|113596.4|113571.4|113595.8|113570.8|113596.5|113571.5|113593.1|113568.1|21
1737052240000|2025-01-16 18:30:40|113593.5|113568.5|113610|113585|113610|113585|113589.4|113564.4|24
1737052250000|2025-01-16 18:30:50|113610.8|113585.8|113603.3|113578.3|113610.8|113585.8|113601.5|113576.5|19
1737052260000|2025-01-16 18:31:00|113601.8|113576.8|113603.6|113578.6|113603.6|113578.6|113596.9|113571.9|18
1737052270000|2025-01-16 18:31:10|113603.1|113578.1|113596.9|113571.9|113603.8|113578.8|113596.9|113571.9|24
1737052280000|2025-01-16 18:31:20|113598.2|113573.2|113615.7|113565.7|113616.6|113587.4|113598.2|113564.5|29
1737052290000|2025-01-16 18:31:30|113616.1|113566.1|113607|113582|113617.5|113587.3|113606.9|113566.1|18
1737052300000|2025-01-16 18:31:40|113607.3|113582.3|113608.5|113583.5|113608.5|113583.5|113604.8|113579.8|8
1737052310000|2025-01-16 18:31:50|113607.5|113582.5|113605.6|113580.6|113608.7|113583.7|113604.4|113579.4|11
1737052320000|2025-01-16 18:32:00|113604.6|113579.6|113605|113580|113606|113581|113602.6|113577.6|20
1737052330000|2025-01-16 18:32:10|113605.6|113580.6|113603.6|113578.6|113606.7|113581.7|113603.6|113578.6|20
1737052340000|2025-01-16 18:32:20|113602.3|113577.3|113601.9|113576.9|113603.6|113578.6|113600|113575|19
1737052350000|2025-01-16 18:32:30|113603.4|113578.4|113606|113581|113606|113581|113596.3|113571.3|33
1737052360000|2025-01-16 18:32:40|113602.6|113577.6|113608.6|113583.6|113613|113588|113602.6|113577.6|15
1737052370000|2025-01-16 18:32:50|113608.7|113583.7|113611.5|113586.5|113615.1|113590.1|113608.3|113583.3|5
1737052380000|2025-01-16 18:33:00|113610.8|113585.8|113610|113585|113610.8|113585.8|113609.4|113584.4|14
1737052390000|2025-01-16 18:33:10|113608|113583|113622.5|113572.5|113622.5|113595.5|113608|113572.5|24
1737052400000|2025-01-16 18:33:20|113625.9|113575.9|113613.4|113588.4|113625.9|113589|113610|113569.3|37
1737052410000|2025-01-16 18:33:30|113611.1|113586.1|113605.9|113580.9|113612.3|113587.3|113604.5|113579.5|25
1737052420000|2025-01-16 18:33:40|113606.3|113581.3|113606|113581|113608.3|113583.3|113604.9|113579.9|15
1737052430000|2025-01-16 18:33:50|113606.4|113581.4|113613.5|113588.5|113613.7|113588.7|113606.4|113581.4|15
1737052440000|2025-01-16 18:34:00|113614.4|113589.4|113610.7|113585.7|113627.8|113602.8|113610.7|113585.7|18
1737052450000|2025-01-16 18:34:10|113610.2|113585.2|113615|113590|113615.4|113590.4|113609.7|113584.7|19
1737052470000|2025-01-16 18:34:30|113615.9|113590.9|113619.7|113594.7|113620.3|113595.3|113614.6|113589.6|18
1737052480000|2025-01-16 18:34:40|113618.9|113593.9|113625.6|113600.6|113627.2|113602.2|113618.9|113593.9|27
1737052490000|2025-01-16 18:34:50|113623.7|113598.7|113620.1|113595.1|113627|113602|113618.7|113593.7|25
1737052500000|2025-01-16 18:35:00|113621.4|113596.4|113615.1|113590.1|113621.8|113596.8|113613.6|113588.6|25
1737052510000|2025-01-16 18:35:10|113614.5|113589.5|113614.5|113589.5|113617.2|113592.2|113613.5|113588.5|16
1737052520000|2025-01-16 18:35:20|113614.4|113589.4|113620.2|113595.2|113620.2|113595.2|113614.4|113589.4|19
1737052530000|2025-01-16 18:35:30|113619.8|113594.8|113619.2|113594.2|113621.4|113596.4|113617.9|113592.9|14
1737052540000|2025-01-16 18:35:40|113618.1|113593.1|113614.9|113589.9|113619.3|113594.3|113611.4|113586.4|22
1737052550000|2025-01-16 18:35:50|113615.5|113590.5|113619.4|113594.4|113620.1|113595.1|113612.6|113587.6|16
1737052560000|2025-01-16 18:36:00|113618|113593|113626.9|113601.9|113627.2|113602.2|113616.8|113591.8|26
1737052570000|2025-01-16 18:36:10|113629.4|113604.4|113629.2|113604.2|113629.4|113604.4|113628.2|113603.2|6
1737052580000|2025-01-16 18:36:20|113628.7|113603.7|113620.8|113595.8|113628.7|113603.7|113620.8|113595.8|14
1737052590000|2025-01-16 18:36:30|113622|113597|113606.7|113581.7|113622|113597|113604.6|113579.6|39
1737052600000|2025-01-16 18:36:40|113609.4|113584.4|113616.5|113591.5|113621.9|113596.9|113607.4|113582.4|34
1737052610000|2025-01-16 18:36:50|113617|113592|113628.4|113603.4|113628.6|113603.6|113617|113592|28
1737052620000|2025-01-16 18:37:00|113630.3|113605.3|113630.1|113605.1|113631.4|113606.4|113629.2|113604.2|12
1737052630000|2025-01-16 18:37:10|113629.6|113604.6|113631.1|113606.1|113631.1|113606.1|113622.5|113597.5|10
1737052640000|2025-01-16 18:37:20|113631.7|113606.7|113630.5|113605.5|113632.5|113607.5|113628.3|113603.3|10
1737052650000|2025-01-16 18:37:30|113631.2|113606.2|113640.7|113615.7|113640.7|113615.7|113629.1|113604.1|18
1737052660000|2025-01-16 18:37:40|113637.9|113612.9|113639.5|113614.5|113641.1|113616.1|113637.9|113612.9|12
1737052670000|2025-01-16 18:37:50|113636.2|113611.2|113640.3|113615.3|113643.3|113618.3|113636.2|113611.2|7
1737052680000|2025-01-16 18:38:00|113640.1|113615.1|113638.9|113613.9|113641.4|113616.4|113638.9|113613.9|6
1737052690000|2025-01-16 18:38:10|113639.8|113614.8|113639.9|113614.9|113639.9|113614.9|113635.7|113610.7|12
1737052700000|2025-01-16 18:38:20|113640.7|113615.7|113649.2|113599.2|113656.5|113618.4|113640.7|113593.2|20
1737052710000|2025-01-16 18:38:30|113645.5|113595.5|113651.8|113601.8|113652|113602|113639.9|113589.9|28
1737052720000|2025-01-16 18:38:40|113652.5|113602.5|113654.2|113604.2|113654.8|113604.8|113649.4|113599.4|9
1737052730000|2025-01-16 18:38:50|113653.8|113603.8|113651.2|113601.2|113655.4|113605.4|113649.2|113599.2|16
1737052740000|2025-01-16 18:39:00|113652|113602|113641.8|113591.8|113652|113602|113641.8|113591.8|22
1737052750000|2025-01-16 18:39:10|113645.1|113595.1|113638.5|113588.5|113645.1|113595.1|113638.2|113588.2|15
1737052760000|2025-01-16 18:39:20|113638.3|113588.3|113618.8|113593.8|113638.3|113608.2|113617.8|113587.3|21
1737052770000|2025-01-16 18:39:30|113620.3|113595.3|113612|113587|113620.3|113595.3|113609.7|113584.7|35
1737052780000|2025-01-16 18:39:40|113611.4|113586.4|113614.4|113589.4|113617|113592|113607.4|113582.4|40
1737052790000|2025-01-16 18:39:50|113614.5|113589.5|113614.2|113589.2|113616.5|113591.5|113611.9|113586.9|14
1737052800000|2025-01-16 18:40:00|113614.1|113589.1|113611.8|113586.8|113619.2|113594.2|113611.8|113586.8|27
1737052810000|2025-01-16 18:40:10|113612|113587|113604|113579|113612|113587|113604|113579|22
1737052820000|2025-01-16 18:40:20|113603.6|113578.6|113598.6|113573.6|113605.9|113580.9|113598.1|113573.1|31
1737052830000|2025-01-16 18:40:30|113597.1|113572.1|113600.2|113575.2|113601.8|113576.8|113597.1|113572.1|18
1737052840000|2025-01-16 18:40:40|113600.5|113575.5|113595.6|113570.6|113600.8|113575.8|113595.3|113570.3|27
1737052850000|2025-01-16 18:40:50|113597.7|113572.7|113596.3|113571.3|113602.2|113577.2|113596.3|113571.3|13
1737052860000|2025-01-16 18:41:00|113597.2|113572.2|113590.4|113565.4|113597.2|113572.2|113587.2|113562.2|31
1737052870000|2025-01-16 18:41:10|113589.3|113564.3|113589.5|113564.5|113589.5|113564.5|113584.6|113559.6|13
1737052880000|2025-01-16 18:41:20|113589.6|113564.6|113585|113560|113589.6|113564.6|113584.5|113559.5|11
1737052890000|2025-01-16 18:41:30|113584.4|113559.4|113591.2|113566.2|113591.2|113566.2|113584.4|113559.4|17
1737052900000|2025-01-16 18:41:40|113590.3|113565.3|113620.1|113570.1|113621.1|113571.1|113590.3|113557.9|32
1737052910000|2025-01-16 18:41:50|113620.4|113570.4|113610|113585|113625.9|113585.5|113608.9|113569.8|32
1737052920000|2025-01-16 18:42:00|113613.1|113588.1|113615.7|113590.7|113621.8|113596.8|113610.5|113585.5|31
1737052930000|2025-01-16 18:42:10|113614.7|113589.7|113606.8|113581.8|113616.1|113591.1|113605.8|113580.8|20
1737052940000|2025-01-16 18:42:20|113607|113582|113607.9|113582.9|113608.4|113583.4|113606.8|113581.8|9
1737052950000|2025-01-16 18:42:30|113607.2|113582.2|113607.9|113582.9|113608|113583|113607.2|113582.2|7
1737052960000|2025-01-16 18:42:40|113608|113583|113609|113584|113615.1|113590.1|113602.4|113577.4|29
1737052970000|2025-01-16 18:42:50|113608.4|113583.4|113610.5|113585.5|113616.4|113591.4|113603.6|113578.6|37
1737052980000|2025-01-16 18:43:00|113609.2|113584.2|113612.6|113587.6|113612.6|113587.6|113609.2|113584.2|27
1737052990000|2025-01-16 18:43:10|113611.5|113586.5|113612.1|113587.1|113614.3|113589.3|113610.6|113585.6|23
1737053000000|2025-01-16 18:43:20|113613.1|113588.1|113625.9|113600.9|113629|113604|113610|113585|24
1737053010000|2025-01-16 18:43:30|113622.4|113597.4|113619.7|113594.7|113622.4|113597.4|113619|113594|14
1737053020000|2025-01-16 18:43:40|113619.8|113594.8|113620.7|113595.7|113622.2|113597.2|113619.5|113594.5|15
1737053030000|2025-01-16 18:43:50|113620.8|113595.8|113634.9|113609.9|113634.9|113609.9|113620.5|113595.5|24
1737053040000|2025-01-16 18:44:00|113635.7|113610.7|113649.3|113624.3|113649.3|113624.3|113634.4|113609.4|20
1737053050000|2025-01-16 18:44:10|113648.3|113623.3|113644.1|113619.1|113648.3|113623.3|113642|113617|23
1737053060000|2025-01-16 18:44:20|113643.2|113618.2|113636.5|113611.5|113643.2|113618.2|113633.1|113608.1|30
1737053070000|2025-01-16 18:44:30|113635.5|113610.5|113629.4|113604.4|113637|113612|113625.9|113600.9|22
1737053080000|2025-01-16 18:44:40|113629.8|113604.8|113637.3|113612.3|113641.4|113616.4|113628.1|113603.1|37
1737053090000|2025-01-16 18:44:50|113635.8|113610.8|113622.6|113597.6|113636.6|113611.6|113622.6|113597.6|25
1737053100000|2025-01-16 18:45:00|113620.8|113595.8|113616.8|113591.8|113623.2|113598.2|113615.8|113590.8|31
1737053110000|2025-01-16 18:45:10|113615.8|113590.8|113616.1|113591.1|113616.9|113591.9|113613.9|113588.9|44
1737053120000|2025-01-16 18:45:20|113616.5|113591.5|113621.3|113596.3|113622.7|113597.7|113615.8|113590.8|30
1737053130000|2025-01-16 18:45:30|113616.3|113591.3|113622.7|113597.7|113622.7|113597.7|113613.9|113588.9|35
1737053140000|2025-01-16 18:45:40|113620.5|113595.5|113622.2|113597.2|113624.7|113599.7|113618.7|113593.7|38
1737053150000|2025-01-16 18:45:50|113622|113597|113629.1|113604.1|113629.1|113604.1|113621.9|113596.9|13
1737053160000|2025-01-16 18:46:00|113627.5|113602.5|113632.8|113607.8|113634.9|113609.9|113627.5|113602.5|30
1737053170000|2025-01-16 18:46:10|113633.9|113608.9|113633.4|113608.4|113634|113609|113631.8|113606.8|25
1737053180000|2025-01-16 18:46:20|113631.4|113606.4|113634.2|113609.2|113634.2|113609.2|113631.1|113606.1|18
1737053190000|2025-01-16 18:46:30|113632.2|113607.2|113623.1|113598.1|113632.2|113607.2|113623.1|113598.1|36
1737053200000|2025-01-16 18:46:40|113625.3|113600.3|113626.5|113601.5|113626.9|113601.9|113622.3|113597.3|27
1737053210000|2025-01-16 18:46:50|113624.6|113599.6|113623.5|113598.5|113627.3|113602.3|113623.5|113598.5|12
1737053220000|2025-01-16 18:47:00|113624.3|113599.3|113602.7|113577.7|113624.3|113599.3|113595.8|113570.8|30
1737053230000|2025-01-16 18:47:10|113602.3|113577.3|113603.2|113578.2|113610.4|113585.4|113602.3|113577.3|36
1737053240000|2025-01-16 18:47:20|113602.4|113577.4|113601.9|113576.9|113603.9|113578.9|113600.8|113575.8|15
1737053250000|2025-01-16 18:47:30|113603.2|113578.2|113608.3|113583.3|113610.2|113585.2|113601.8|113576.8|38
1737053260000|2025-01-16 18:47:40|113609.4|113584.4|113613.4|113588.4|113617.9|113592.9|113607.4|113582.4|29
1737053270000|2025-01-16 18:47:50|113614|113589|113609|113584|113616|113591|113609|113584|30
1737053280000|2025-01-16 18:48:00|113608.2|113583.2|113606.6|113581.6|113608.2|113583.2|113599.7|113574.7|24
1737053290000|2025-01-16 18:48:10|113604.2|113579.2|113602.7|113577.7|113606.6|113581.6|113602|113577|26
1737053300000|2025-01-16 18:48:20|113603.3|113578.3|113606.2|113581.2|113607.6|113582.6|113602.2|113577.2|19
1737053310000|2025-01-16 18:48:30|113606.7|113581.7|113608|113583|113608.5|113583.5|113603.8|113578.8|27
1737053320000|2025-01-16 18:48:40|113613.3|113588.3|113614.4|113589.4|113614.9|113589.9|113612.5|113587.5|19
1737053330000|2025-01-16 18:48:50|113613.7|113588.7|113614.6|113589.6|113615|113590|113613.7|113588.7|5
1737053340000|2025-01-16 18:49:00|113614.1|113589.1|113618.1|113593.1|113618.1|113593.1|113612.1|113587.1|22
1737053350000|2025-01-16 18:49:10|113618.2|113593.2|113617.7|113592.7|113618.2|113593.2|113616|113591|9
1737053360000|2025-01-16 18:49:20|113618.8|113593.8|113628|113603|113628.2|113603.2|113618.8|113593.8|14
1737053370000|2025-01-16 18:49:30|113628.8|113603.8|113624.1|113599.1|113629|113604|113622.9|113597.9|14
1737053380000|2025-01-16 18:49:40|113625.8|113600.8|113622.4|113597.4|113625.8|113600.8|113620|113595|19
1737053390000|2025-01-16 18:49:50|113621.8|113596.8|113625.8|113600.8|113626.1|113601.1|113619.3|113594.3|18
1737053400000|2025-01-16 18:50:00|113626.4|113601.4|113626.7|113601.7|113629.3|113604.3|113624.6|113599.6|15
1737053410000|2025-01-16 18:50:10|113625.9|113600.9|113616.5|113591.5|113625.9|113600.9|113616.5|113591.5|18
1737053420000|2025-01-16 18:50:20|113617.3|113592.3|113625.1|113600.1|113625.1|113600.1|113615.7|113590.7|17
1737053430000|2025-01-16 18:50:30|113625.3|113600.3|113620.1|113595.1|113626.1|113601.1|113620.1|113595.1|15
1737053440000|2025-01-16 18:50:40|113619.6|113594.6|113622.8|113597.8|113623.1|113598.1|113619.5|113594.5|7
1737053450000|2025-01-16 18:50:50|113620.3|113595.3|113615.8|113590.8|113622.9|113597.9|113615.8|113590.8|14
1737053460000|2025-01-16 18:51:00|113615.1|113590.1|113620.5|113595.5|113622.5|113597.5|113614.8|113589.8|16
1737053470000|2025-01-16 18:51:10|113622.3|113597.3|113627.2|113602.2|113627.2|113602.2|113620.4|113595.4|13
1737053480000|2025-01-16 18:51:20|113625.5|113600.5|113623.8|113598.8|113627.3|113602.3|113622|113597|13
1737053490000|2025-01-16 18:51:30|113624.4|113599.4|113621.6|113596.6|113624.4|113599.4|113621.6|113596.6|31
1737053500000|2025-01-16 18:51:40|113623.1|113598.1|113618.4|113593.4|113623.1|113598.1|113617.7|113592.7|9
1737053510000|2025-01-16 18:51:50|113618|113593|113617|113592|113618|113593|113616.8|113591.8|5
1737053520000|2025-01-16 18:52:00|113615.9|113590.9|113617.9|113592.9|113619.3|113594.3|113611.6|113586.6|11
1737053530000|2025-01-16 18:52:10|113617.2|113592.2|113619.1|113594.1|113619.1|113594.1|113612.7|113587.7|7
1737053540000|2025-01-16 18:52:20|113618.4|113593.4|113619.8|113594.8|113620.5|113595.5|113618.4|113593.4|16
1737053550000|2025-01-16 18:52:30|113619.7|113594.7|113619.8|113594.8|113620.6|113595.6|113618.7|113593.7|21
1737053560000|2025-01-16 18:52:40|113619.7|113594.7|113622|113597|113622|113597|113617.1|113592.1|17
1737053570000|2025-01-16 18:52:50|113621.4|113596.4|113622.5|113597.5|113624.9|113599.9|113621.4|113596.4|22
1737053580000|2025-01-16 18:53:00|113621.5|113596.5|113621.6|113596.6|113623.4|113598.4|113617.1|113592.1|24
1737053590000|2025-01-16 18:53:10|113621.5|113596.5|113620.4|113595.4|113621.5|113596.5|113618.9|113593.9|16
1737053600000|2025-01-16 18:53:20|113619.9|113594.9|113616.6|113591.6|113619.9|113594.9|113615.5|113590.5|18
1737053610000|2025-01-16 18:53:30|113616.4|113591.4|113616.8|113591.8|113617.1|113592.1|113616.4|113591.4|3
1737053620000|2025-01-16 18:53:40|113615.6|113590.6|113616.1|113591.1|113618.2|113593.2|113612.8|113587.8|18
1737053630000|2025-01-16 18:53:50|113616.3|113591.3|113616.6|113591.6|113619.9|113594.9|113614|113589|18
1737053640000|2025-01-16 18:54:00|113615.1|113590.1|113598.1|113573.1|113615.1|113590.1|113594.7|113569.7|26
1737053650000|2025-01-16 18:54:10|113598.6|113573.6|113599.2|113574.2|113603.2|113578.2|113598.6|113573.6|10
1737053660000|2025-01-16 18:54:20|113598.7|113573.7|113593.8|113568.8|113600.5|113575.5|113592.4|113567.4|15
1737053670000|2025-01-16 18:54:30|113593.4|113568.4|113592.9|113567.9|113594.2|113569.2|113592.9|113567.9|7
1737053680000|2025-01-16 18:54:40|113594.2|113569.2|113594.8|113569.8|113595.9|113570.9|113592|113567|23
1737053690000|2025-01-16 18:54:50|113594.3|113569.3|113589.2|113564.2|113594.7|113569.7|113588.8|113563.8|9
1737053700000|2025-01-16 18:55:00|113590.2|113565.2|113596|113571|113596|113571|113587.5|113562.5|16
1737053710000|2025-01-16 18:55:10|113597.2|113572.2|113595.3|113570.3|113597.6|113572.6|113593.9|113568.9|15
1737053720000|2025-01-16 18:55:20|113596|113571|113604.3|113579.3|113605.2|113580.2|113592.3|113567.3|22
1737053730000|2025-01-16 18:55:30|113604.8|113579.8|113611.7|113586.7|113615|113590|113604.3|113579.3|41
1737053740000|2025-01-16 18:55:40|113614.5|113589.5|113615|113590|113616.2|113591.2|113611.6|113586.6|28
1737053750000|2025-01-16 18:55:50|113614|113589|113618.9|113593.9|113620|113595|113613.2|113588.2|15
1737053760000|2025-01-16 18:56:00|113619.6|113594.6|113626|113601|113629.3|113604.3|113617|113592|18
1737053770000|2025-01-16 18:56:10|113626.8|113601.8|113627.2|113602.2|113628|113603|113624.3|113599.3|12
1737053780000|2025-01-16 18:56:20|113626.7|113601.7|113626.8|113601.8|113626.8|113601.8|113625.1|113600.1|8
1737053790000|2025-01-16 18:56:30|113624.6|113599.6|113619.2|113594.2|113625.9|113600.9|113615.6|113590.6|22
1737053800000|2025-01-16 18:56:40|113619.7|113594.7|113618.8|113593.8|113620|113595|113616.9|113591.9|15
1737053810000|2025-01-16 18:56:50|113618.1|113593.1|113617.5|113592.5|113623|113598|113616.2|113591.2|34
1737053820000|2025-01-16 18:57:00|113618.5|113593.5|113625.8|113600.8|113627.7|113602.7|113618.5|113593.5|26
1737053830000|2025-01-16 18:57:10|113625.6|113600.6|113626|113601|113626.5|113601.5|113624.4|113599.4|8
1737053840000|2025-01-16 18:57:20|113626.8|113601.8|113624.9|113599.9|113631.3|113606.3|113624.4|113599.4|15
1737053850000|2025-01-16 18:57:30|113624.2|113599.2|113620.1|113595.1|113624.2|113599.2|113620|113595|13
1737053860000|2025-01-16 18:57:40|113620.6|113595.6|113620.6|113595.6|113620.6|113595.6|113618|113593|16
1737053870000|2025-01-16 18:57:50|113619.7|113594.7|113622.2|113597.2|113624.5|113599.5|113617.1|113592.1|14
1737053880000|2025-01-16 18:58:00|113622.8|113597.8|113627.3|113602.3|113627.3|113602.3|113621.6|113596.6|9
1737053890000|2025-01-16 18:58:10|113626.6|113601.6|113623.7|113598.7|113627.9|113602.9|113622.4|113597.4|27
1737053900000|2025-01-16 18:58:20|113622.4|113597.4|113620.7|113595.7|113623.7|113598.7|113617.7|113592.7|18
1737053910000|2025-01-16 18:58:30|113620|113595|113602.3|113577.3|113620|113595|113600.3|113575.3|27
1737053920000|2025-01-16 18:58:40|113602.6|113577.6|113605.5|113580.5|113608.3|113583.3|113597.2|113572.2|45
1737053930000|2025-01-16 18:58:50|113604.6|113579.6|113592.6|113567.6|113604.6|113579.6|113592.6|113567.6|26
1737053940000|2025-01-16 18:59:00|113593.8|113568.8|113596.3|113571.3|113598.9|113573.9|113591.5|113566.5|32
1737053950000|2025-01-16 18:59:10|113597.2|113572.2|113590.9|113565.9|113597.3|113572.3|113586.6|113561.6|37
1737053960000|2025-01-16 18:59:20|113590.5|113565.5|113585.1|113560.1|113591.2|113566.2|113584.6|113559.6|30
1737053970000|2025-01-16 18:59:30|113587.6|113562.6|113594.5|113569.5|113594.5|113569.5|113583.8|113558.8|30
1737053980000|2025-01-16 18:59:40|113592.4|113567.4|113591.5|113566.5|113595|113570|113586.6|113561.6|29
1737053990000|2025-01-16 18:59:50|113592|113567|113595.5|113570.5|113595.5|113570.5|113589.8|113564.8|12
1737054000000|2025-01-16 19:00:00|113596.2|113571.2|113611.7|113586.7|113618.3|113593.3|113596.2|113571.2|35
1737054010000|2025-01-16 19:00:10|113612.2|113587.2|113617.6|113592.6|113618.4|113593.4|113611.7|113586.7|24
1737054020000|2025-01-16 19:00:20|113618.3|113593.3|113620.3|113595.3|113634.7|113609.7|113618.3|113593.3|25
1737054030000|2025-01-16 19:00:30|113617.2|113592.2|113614.8|113589.8|113619.7|113594.7|113614.4|113589.4|37
1737054040000|2025-01-16 19:00:40|113614.4|113589.4|113614.7|113589.7|113615.8|113590.8|113614.3|113589.3|14
1737054050000|2025-01-16 19:00:50|113615.1|113590.1|113607|113582|113615.1|113590.1|113604.5|113579.5|25
1737054060000|2025-01-16 19:01:00|113606.2|113581.2|113595.1|113570.1|113608.3|113583.3|113594|113569|39
1737054070000|2025-01-16 19:01:10|113594.1|113569.1|113590.2|113565.2|113594.1|113569.1|113578.8|113553.8|44
1737054080000|2025-01-16 19:01:20|113588.6|113563.6|113605|113580|113610.1|113585.1|113588.6|113563.6|41
1737054090000|2025-01-16 19:01:30|113605.6|113580.6|113602.4|113577.4|113607.7|113582.7|113600.8|113575.8|31
1737054100000|2025-01-16 19:01:40|113606.9|113581.9|113600.4|113575.4|113608.4|113583.4|113600.4|113575.4|45
1737054110000|2025-01-16 19:01:50|113589.1|113564.1|113601.9|113576.9|113605.8|113580.8|113580.4|113555.4|57
1737054120000|2025-01-16 19:02:00|113603|113578|113598.3|113573.3|113605.3|113580.3|113596.9|113571.9|43
1737054130000|2025-01-16 19:02:10|113597.8|113572.8|113599.1|113574.1|113599.8|113574.8|113594.7|113569.7|36
1737054140000|2025-01-16 19:02:20|113598|113573|113592.1|113567.1|113598.9|113573.9|113584.1|113559.1|42
1737054150000|2025-01-16 19:02:30|113592.5|113567.5|113586.3|113561.3|113593.2|113568.2|113583.2|113558.2|24
1737054160000|2025-01-16 19:02:40|113586.4|113561.4|113585.4|113560.4|113590|113565|113584.8|113559.8|14
1737054170000|2025-01-16 19:02:50|113586.1|113561.1|113584|113559|113586.7|113561.7|113580.9|113555.9|17
1737054180000|2025-01-16 19:03:00|113585.1|113560.1|113583|113558|113585.4|113560.4|113580.6|113555.6|20
1737054190000|2025-01-16 19:03:10|113583.6|113558.6|113579.1|113554.1|113585.2|113560.2|113578.4|113553.4|30
1737054200000|2025-01-16 19:03:20|113578.8|113553.8|113582|113557|113582.5|113557.5|113577.9|113552.9|19
1737054210000|2025-01-16 19:03:30|113581.4|113556.4|113575.3|113550.3|113581.4|113556.4|113575.3|113550.3|20
1737054220000|2025-01-16 19:03:40|113576.1|113551.1|113584.6|113559.6|113587.9|113562.9|113573.7|113548.7|31
1737054230000|2025-01-16 19:03:50|113585.3|113560.3|113580|113555|113585.3|113560.3|113579.3|113554.3|26
1737054240000|2025-01-16 19:04:00|113584.8|113559.8|113567.9|113542.9|113584.8|113559.8|113565|113540|33
1737054250000|2025-01-16 19:04:10|113568.4|113543.4|113563.9|113538.9|113568.7|113543.7|113561.3|113536.3|26
1737054260000|2025-01-16 19:04:20|113563.4|113538.4|113561.7|113536.7|113564.6|113539.6|113558.1|113533.1|39
1737054270000|2025-01-16 19:04:30|113560.5|113535.5|113564.4|113539.4|113566|113541|113558.1|113533.1|28
1737054280000|2025-01-16 19:04:40|113565.1|113540.1|113563.6|113538.6|113571.3|113546.3|113561.4|113536.4|32
1737054290000|2025-01-16 19:04:50|113564.8|113539.8|113561.1|113536.1|113564.8|113539.8|113558.8|113533.8|17
1737054300000|2025-01-16 19:05:00|113561.3|113536.3|113554.4|113529.4|113566.6|113541.6|113553|113528|33
1737054310000|2025-01-16 19:05:10|113556.7|113531.7|113549.4|113524.4|113556.7|113531.7|113548.1|113523.1|21
1737054320000|2025-01-16 19:05:20|113548.4|113523.4|113551.9|113526.9|113553.8|113528.8|113548.4|113523.4|18
1737054330000|2025-01-16 19:05:30|113552.8|113527.8|113551.4|113526.4|113553.6|113528.6|113548.6|113523.6|18
1737054340000|2025-01-16 19:05:40|113551.5|113526.5|113549.7|113524.7|113553.4|113528.4|113548.9|113523.9|17
1737054350000|2025-01-16 19:05:50|113548.4|113523.4|113546.7|113521.7|113551.4|113526.4|113543.4|113518.4|29
1737054360000|2025-01-16 19:06:00|113547.1|113522.1|113563.4|113538.4|113563.4|113538.4|113546.5|113521.5|24
1737054370000|2025-01-16 19:06:10|113564.7|113539.7|113562.1|113537.1|113564.7|113539.7|113558.3|113533.3|32
1737054380000|2025-01-16 19:06:20|113561.5|113536.5|113566.8|113541.8|113568.1|113543.1|113561.5|113536.5|25
1737054390000|2025-01-16 19:06:30|113567.9|113542.9|113567.6|113542.6|113570.2|113545.2|113566.8|113541.8|24
1737054400000|2025-01-16 19:06:40|113567.5|113542.5|113563.9|113538.9|113567.9|113542.9|113558.6|113533.6|30
1737054410000|2025-01-16 19:06:50|113564.8|113539.8|113556|113531|113565.3|113540.3|113552.5|113527.5|35
1737054420000|2025-01-16 19:07:00|113554.9|113529.9|113560.9|113535.9|113562.5|113537.5|113554|113529|30
1737054430000|2025-01-16 19:07:10|113561.6|113536.6|113570|113545|113570|113545|113558.6|113533.6|28
1737054440000|2025-01-16 19:07:20|113570.8|113545.8|113576.1|113551.1|113576.1|113551.1|113568.9|113543.9|29
1737054450000|2025-01-16 19:07:30|113575|113550|113580.5|113555.5|113581|113556|113575|113550|25
1737054460000|2025-01-16 19:07:40|113579.7|113554.7|113567.7|113542.7|113579.9|113554.9|113564.2|113539.2|11
1737054470000|2025-01-16 19:07:50|113562.8|113537.8|113556.8|113531.8|113572.6|113547.6|113556.8|113531.8|32
1737054480000|2025-01-16 19:08:00|113557.3|113532.3|113547.9|113522.9|113558.8|113533.8|113544.4|113519.4|45
1737054490000|2025-01-16 19:08:10|113547.5|113522.5|113551.2|113526.2|113555.9|113530.9|113546.1|113521.1|32
1737054500000|2025-01-16 19:08:20|113550.8|113525.8|113550.2|113525.2|113551.9|113526.9|113549.1|113524.1|19
1737054510000|2025-01-16 19:08:30|113549.2|113524.2|113554.8|113529.8|113560|113535|113549.1|113524.1|36
1737054520000|2025-01-16 19:08:40|113554.9|113529.9|113559.2|113534.2|113559.2|113534.2|113552.9|113527.9|22
1737054530000|2025-01-16 19:08:50|113558.8|113533.8|113563|113538|113570.4|113545.4|113558.4|113533.4|32
1737054540000|2025-01-16 19:09:00|113564|113539|113566.2|113541.2|113569|113544|113562.2|113537.2|27
1737054550000|2025-01-16 19:09:10|113565.4|113540.4|113579.9|113554.9|113581.9|113556.9|113565.4|113540.4|38
1737054560000|2025-01-16 19:09:20|113579|113554|113580.5|113555.5|113583.3|113558.3|113577.7|113552.7|22
1737054570000|2025-01-16 19:09:30|113581.6|113556.6|113581.4|113556.4|113582|113557|113576.2|113551.2|18
1737054580000|2025-01-16 19:09:40|113581.3|113556.3|113578.4|113553.4|113581.4|113556.4|113576.7|113551.7|16
1737054590000|2025-01-16 19:09:50|113578.2|113553.2|113577.3|113552.3|113586.3|113561.3|113575.3|113550.3|31
1737054600000|2025-01-16 19:10:00|113574.3|113549.3|113567.2|113542.2|113580.5|113555.5|113566.2|113541.2|36
1737054610000|2025-01-16 19:10:10|113567.8|113542.8|113566.7|113541.7|113569.4|113544.4|113564.5|113539.5|31
1737054620000|2025-01-16 19:10:20|113565.6|113540.6|113564.7|113539.7|113568|113543|113561|113536|33
1737054630000|2025-01-16 19:10:30|113564.4|113539.4|113566.9|113541.9|113567.3|113542.3|113562.9|113537.9|21
1737054640000|2025-01-16 19:10:40|113565.6|113540.6|113572|113547|113575.6|113550.6|113565.6|113540.6|36
1737054650000|2025-01-16 19:10:50|113573.1|113548.1|113572.7|113547.7|113579|113554|113571.8|113546.8|27
1737054660000|2025-01-16 19:11:00|113573.1|113548.1|113568.3|113543.3|113573.7|113548.7|113567.3|113542.3|17
1737054670000|2025-01-16 19:11:10|113568.9|113543.9|113563.5|113538.5|113568.9|113543.9|113561.2|113536.2|22
1737054680000|2025-01-16 19:11:20|113561.7|113536.7|113552.9|113527.9|113561.7|113536.7|113552.9|113527.9|15
1737054690000|2025-01-16 19:11:30|113555.7|113530.7|113553|113528|113555.7|113530.7|113551.9|113526.9|22
1737054700000|2025-01-16 19:11:40|113551.9|113526.9|113553.1|113528.1|113553.6|113528.6|113548.3|113523.3|37
1737054710000|2025-01-16 19:11:50|113552.5|113527.5|113544.2|113519.2|113554.2|113529.2|113544.2|113519.2|14
1737054720000|2025-01-16 19:12:00|113544.4|113519.4|113544.7|113519.7|113545.3|113520.3|113543.2|113518.2|15
1737054730000|2025-01-16 19:12:10|113543.2|113518.2|113543.9|113518.9|113547.5|113522.5|113539.8|113514.8|29
1737054740000|2025-01-16 19:12:20|113543.1|113518.1|113543.8|113518.8|113544|113519|113542.5|113517.5|10
1737054750000|2025-01-16 19:12:30|113542.4|113517.4|113540.2|113515.2|113543.7|113518.7|113539.1|113514.1|7
1737054760000|2025-01-16 19:12:40|113540.5|113515.5|113538.5|113513.5|113540.5|113515.5|113527.9|113502.9|13
1737054770000|2025-01-16 19:12:50|113535.8|113510.8|113533.2|113508.2|113539.2|113514.2|113532|113507|29
1737054780000|2025-01-16 19:13:00|113532.4|113507.4|113526.2|113501.2|113533.8|113508.8|113526.1|113501.1|16
1737054790000|2025-01-16 19:13:10|113525.4|113500.4|113523.9|113498.9|113527.3|113502.3|113518.8|113493.8|30
1737054800000|2025-01-16 19:13:20|113523.1|113498.1|113528.8|113503.8|113531.1|113506.1|113522.9|113497.9|21
1737054810000|2025-01-16 19:13:30|113526.8|113501.8|113526.6|113501.6|113528.4|113503.4|113524.7|113499.7|16
1737054820000|2025-01-16 19:13:40|113527.1|113502.1|113525.8|113500.8|113530|113505|113523.6|113498.6|15
1737054830000|2025-01-16 19:13:50|113528|113503|113523.2|113498.2|113528.2|113503.2|113522.3|113497.3|20
1737054840000|2025-01-16 19:14:00|113526.5|113501.5|113529.9|113504.9|113531.7|113506.7|113524.4|113499.4|36
1737054850000|2025-01-16 19:14:10|113531.7|113506.7|113532.1|113507.1|113532.3|113507.3|113525.6|113500.6|38
1737054860000|2025-01-16 19:14:20|113532.3|113507.3|113533.7|113508.7|113538.7|113513.7|113528.7|113503.7|44
1737054870000|2025-01-16 19:14:30|113538.2|113513.2|113544.3|113519.3|113546.9|113521.9|113536.3|113511.3|43
1737054880000|2025-01-16 19:14:40|113543.8|113518.8|113543.7|113518.7|113545.1|113520.1|113541.8|113516.8|20
1737054890000|2025-01-16 19:14:50|113543.2|113518.2|113539.4|113514.4|113544.2|113519.2|113537.4|113512.4|48
1737054900000|2025-01-16 19:15:00|113540.7|113515.7|113524.7|113499.7|113541.1|113516.1|113519.6|113494.6|59
1737054910000|2025-01-16 19:15:10|113523.2|113498.2|113522.4|113497.4|113525.6|113500.6|113518.7|113493.7|49
1737054920000|2025-01-16 19:15:20|113523.1|113498.1|113523.5|113498.5|113524.8|113499.8|113520.7|113495.7|33
1737054930000|2025-01-16 19:15:30|113523.3|113498.3|113526|113501|113527.2|113502.2|113521|113496|51
1737054940000|2025-01-16 19:15:40|113528.6|113503.6|113530.6|113505.6|113531.5|113506.5|113517|113492|64
1737054950000|2025-01-16 19:15:50|113529.5|113504.5|113528.5|113503.5|113539|113514|113524.8|113499.8|46
1737054960000|2025-01-16 19:16:00|113529.1|113504.1|113523.2|113498.2|113529.1|113504.1|113520.1|113495.1|59
1737054970000|2025-01-16 19:16:10|113521.1|113496.1|113522.9|113497.9|113524.7|113499.7|113520.9|113495.9|29
1737054980000|2025-01-16 19:16:20|113523.9|113498.9|113532.4|113507.4|113533.2|113508.2|113523.3|113498.3|41
1737054990000|2025-01-16 19:16:30|113532|113507|113525.7|113500.7|113533.4|113508.4|113525.7|113500.7|38
1737055000000|2025-01-16 19:16:40|113521.8|113496.8|113525.9|113500.9|113530.5|113505.5|113521.8|113496.8|36
1737055010000|2025-01-16 19:16:50|113527.4|113502.4|113528.5|113503.5|113530.6|113505.6|113519.9|113494.9|40
1737055020000|2025-01-16 19:17:00|113528|113503|113514|113489|113528|113503|113513.1|113488.1|37
1737055030000|2025-01-16 19:17:10|113511.6|113486.6|113518.5|113493.5|113519.9|113494.9|113507|113482|24
1737055040000|2025-01-16 19:17:20|113517.4|113492.4|113513.8|113488.8|113517.4|113492.4|113507.9|113482.9|30
1737055050000|2025-01-16 19:17:30|113512.9|113487.9|113512.3|113487.3|113515.4|113490.4|113504.6|113479.6|43
1737055060000|2025-01-16 19:17:40|113510.7|113485.7|113507|113482|113513.4|113488.4|113506.3|113481.3|32
1737055070000|2025-01-16 19:17:50|113506.5|113481.5|113517.7|113492.7|113517.7|113492.7|113506.4|113481.4|41
1737055080000|2025-01-16 19:18:00|113513.7|113488.7|113510.4|113485.4|113515.6|113490.6|113507.7|113482.7|48
1737055090000|2025-01-16 19:18:10|113509.5|113484.5|113507.9|113482.9|113513.2|113488.2|113505.2|113480.2|39
1737055100000|2025-01-16 19:18:20|113508.8|113483.8|113506.9|113481.9|113508.9|113483.9|113504.8|113479.8|28
1737055110000|2025-01-16 19:18:30|113507.8|113482.8|113507.8|113482.8|113514.2|113489.2|113505.9|113480.9|24
1737055120000|2025-01-16 19:18:40|113508.4|113483.4|113508.1|113483.1|113510.8|113485.8|113504.3|113479.3|27
1737055130000|2025-01-16 19:18:50|113506.1|113481.1|113506.9|113481.9|113508.1|113483.1|113505.4|113480.4|28
1737055140000|2025-01-16 19:19:00|113505.1|113480.1|113507.8|113482.8|113509.4|113484.4|113505.1|113480.1|36
1737055150000|2025-01-16 19:19:10|113509.1|113484.1|113506.9|113481.9|113509.3|113484.3|113504|113479|18
1737055160000|2025-01-16 19:19:20|113505.7|113480.7|113507|113482|113510.1|113485.1|113503.4|113478.4|30
1737055170000|2025-01-16 19:19:30|113508.3|113483.3|113508.2|113483.2|113511.3|113486.3|113504.4|113479.4|37
1737055180000|2025-01-16 19:19:40|113510.1|113485.1|113514.4|113489.4|113516.8|113491.8|113505|113480|31
1737055190000|2025-01-16 19:19:50|113520.8|113495.8|113523|113498|113525|113500|113514.8|113489.8|21
1737055200000|2025-01-16 19:20:00|113522.4|113497.4|113533|113508|113535.1|113510.1|113521.9|113496.9|48
1737055210000|2025-01-16 19:20:10|113531|113506|113544.8|113519.8|113544.8|113519.8|113531|113506|34
1737055220000|2025-01-16 19:20:20|113545.8|113520.8|113540.7|113515.7|113545.8|113520.8|113539.1|113514.1|15
1737055230000|2025-01-16 19:20:30|113537.5|113512.5|113528|113503|113538.3|113513.3|113527.6|113502.6|34
1737055240000|2025-01-16 19:20:40|113527.3|113502.3|113523.4|113498.4|113527.7|113502.7|113521.2|113496.2|34
1737055250000|2025-01-16 19:20:50|113523|113498|113527.8|113502.8|113529.4|113504.4|113521.3|113496.3|27
1737055260000|2025-01-16 19:21:00|113530|113505|113514.9|113489.9|113530|113505|113514.9|113489.9|36
1737055270000|2025-01-16 19:21:10|113514.3|113489.3|113507.6|113482.6|113516.5|113491.5|113502.6|113477.6|37
1737055280000|2025-01-16 19:21:20|113508|113483|113521.8|113496.8|113522.6|113497.6|113508|113483|33
1737055290000|2025-01-16 19:21:30|113521.6|113496.6|113527.9|113502.9|113528.7|113503.7|113519.6|113494.6|29
1737055300000|2025-01-16 19:21:40|113528.2|113503.2|113533.3|113508.3|113539.3|113514.3|113527.3|113502.3|32
1737055310000|2025-01-16 19:21:50|113534.2|113509.2|113541.7|113516.7|113543.1|113518.1|113533.6|113508.6|22
1737055320000|2025-01-16 19:22:00|113540.1|113515.1|113529.4|113504.4|113540.8|113515.8|113527.2|113502.2|28
1737055330000|2025-01-16 19:22:10|113528.8|113503.8|113532.3|113507.3|113532.8|113507.8|113526.9|113501.9|26
1737055340000|2025-01-16 19:22:20|113529.1|113504.1|113534.6|113509.6|113535.3|113510.3|113527|113502|37
1737055350000|2025-01-16 19:22:30|113532.4|113507.4|113536.3|113511.3|113536.3|113511.3|113531.3|113506.3|26
1737055360000|2025-01-16 19:22:40|113535.4|113510.4|113545.6|113520.6|113545.6|113520.6|113535.4|113510.4|25
1737055370000|2025-01-16 19:22:50|113544.6|113519.6|113547.3|113522.3|113550.8|113525.8|113544.6|113519.6|33
1737055380000|2025-01-16 19:23:00|113548.8|113523.8|113560.5|113535.5|113564.2|113539.2|113545.1|113520.1|34
1737055390000|2025-01-16 19:23:10|113562|113537|113566.7|113541.7|113568.4|113543.4|113562|113537|15
1737055400000|2025-01-16 19:23:20|113569|113544|113572.7|113547.7|113575.6|113550.6|113562.4|113537.4|26
1737055410000|2025-01-16 19:23:30|113573.3|113548.3|113579.5|113554.5|113580.4|113555.4|113572.2|113547.2|26
1737055420000|2025-01-16 19:23:40|113580.3|113555.3|113582.2|113557.2|113582.2|113557.2|113579.8|113554.8|9
1737055430000|2025-01-16 19:23:50|113582.1|113557.1|113580.6|113555.6|113582.1|113557.1|113579.7|113554.7|15
1737055440000|2025-01-16 19:24:00|113581.2|113556.2|113575.5|113550.5|113581.4|113556.4|113574.8|113549.8|18
1737055450000|2025-01-16 19:24:10|113576.5|113551.5|113576.8|113551.8|113580.9|113555.9|113576.4|113551.4|28
1737055460000|2025-01-16 19:24:20|113578|113553|113581|113556|113588|113563|113578|113553|19
1737055470000|2025-01-16 19:24:30|113580.1|113555.1|113583.4|113558.4|113583.4|113558.4|113579.8|113554.8|12
1737055480000|2025-01-16 19:24:40|113583.2|113558.2|113587.4|113562.4|113592|113567|113581.1|113556.1|12
1737055490000|2025-01-16 19:24:50|113586.5|113561.5|113573.1|113548.1|113586.5|113561.5|113572.6|113547.6|17
1737055500000|2025-01-16 19:25:00|113572.6|113547.6|113568.9|113543.9|113576|113551|113568.4|113543.4|30
1737055510000|2025-01-16 19:25:10|113570.4|113545.4|113571|113546|113572.2|113547.2|113562.1|113537.1|39
1737055520000|2025-01-16 19:25:20|113569.3|113544.3|113578.2|113553.2|113578.4|113553.4|113569.3|113544.3|28
1737055530000|2025-01-16 19:25:30|113580|113555|113586.9|113561.9|113594.4|113569.4|113579.1|113554.1|46
1737055540000|2025-01-16 19:25:40|113587.6|113562.6|113592.7|113567.7|113596.3|113571.3|113587.1|113562.1|29
1737055550000|2025-01-16 19:25:50|113591.9|113566.9|113585.3|113560.3|113594.9|113569.9|113584|113559|39
1737055560000|2025-01-16 19:26:00|113587.8|113562.8|113583.1|113558.1|113590.1|113565.1|113582.1|113557.1|52
1737055570000|2025-01-16 19:26:10|113583.7|113558.7|113583.6|113558.6|113584.2|113559.2|113581.4|113556.4|15
1737055580000|2025-01-16 19:26:20|113583.5|113558.5|113586.1|113561.1|113587.6|113562.6|113580.9|113555.9|40
1737055590000|2025-01-16 19:26:30|113587|113562|113573.6|113548.6|113587|113562|113573.6|113548.6|28
1737055600000|2025-01-16 19:26:40|113576.8|113551.8|113577.3|113552.3|113583.2|113558.2|113572.5|113547.5|43
1737055610000|2025-01-16 19:26:50|113577.9|113552.9|113573.2|113548.2|113579.7|113554.7|113571.7|113546.7|39
1737055620000|2025-01-16 19:27:00|113572.1|113547.1|113568.6|113543.6|113575.7|113550.7|113565|113540|33
1737055630000|2025-01-16 19:27:10|113569.1|113544.1|113569.8|113544.8|113569.8|113544.8|113564.8|113539.8|32
1737055640000|2025-01-16 19:27:20|113569.9|113544.9|113566.6|113541.6|113569.9|113544.9|113565.8|113540.8|29
1737055650000|2025-01-16 19:27:30|113567.8|113542.8|113567.1|113542.1|113568.7|113543.7|113562.5|113537.5|45
1737055660000|2025-01-16 19:27:40|113564.6|113539.6|113570.1|113545.1|113571.2|113546.2|113563|113538|42
1737055670000|2025-01-16 19:27:50|113569.3|113544.3|113569.3|113544.3|113574.8|113549.8|113568.1|113543.1|33
1737055680000|2025-01-16 19:28:00|113563.6|113538.6|113566.7|113541.7|113568.7|113543.7|113563|113538|38
1737055690000|2025-01-16 19:28:10|113568.3|113543.3|113561.3|113536.3|113569|113544|113561.3|113536.3|23
1737055700000|2025-01-16 19:28:20|113562.7|113537.7|113565.5|113540.5|113569.1|113544.1|113562.7|113537.7|31
1737055710000|2025-01-16 19:28:30|113564.9|113539.9|113562.5|113537.5|113568.5|113543.5|113560.8|113535.8|21
1737055720000|2025-01-16 19:28:40|113561.9|113536.9|113566.6|113541.6|113569.4|113544.4|113560.3|113535.3|38
1737055730000|2025-01-16 19:28:50|113567.2|113542.2|113575.8|113550.8|113575.8|113550.8|113565|113540|40
1737055740000|2025-01-16 19:29:00|113572|113547|113577.8|113552.8|113580.9|113555.9|113570.9|113545.9|51
1737055750000|2025-01-16 19:29:10|113578.2|113553.2|113580.3|113555.3|113584|113559|113577.6|113552.6|46
1737055760000|2025-01-16 19:29:20|113578.4|113553.4|113581.7|113556.7|113584.8|113559.8|113576.4|113551.4|30
1737055770000|2025-01-16 19:29:30|113580.9|113555.9|113580.6|113555.6|113587|113562|113580.3|113555.3|59
1737055780000|2025-01-16 19:29:40|113581.8|113556.8|113573.7|113548.7|113583.3|113558.3|113570.8|113545.8|29
1737055790000|2025-01-16 19:29:50|113574.2|113549.2|113576.2|113551.2|113578.2|113553.2|113572.2|113547.2|24
1737055800000|2025-01-16 19:30:00|113575.7|113550.7|113578.5|113553.5|113579.1|113554.1|113573.2|113548.2|33
1737055810000|2025-01-16 19:30:10|113577.1|113552.1|113575.5|113550.5|113579.2|113554.2|113575.3|113550.3|26
1737055820000|2025-01-16 19:30:20|113575.4|113550.4|113597.9|113572.9|113598.5|113573.5|113575.4|113550.4|41
1737055830000|2025-01-16 19:30:30|113598.9|113573.9|113602.4|113577.4|113603.6|113578.6|113598.7|113573.7|22
1737055840000|2025-01-16 19:30:40|113601.8|113576.8|113607.5|113582.5|113607.7|113582.7|113601.2|113576.2|29
1737055850000|2025-01-16 19:30:50|113607.1|113582.1|113601.5|113576.5|113607.6|113582.6|113597.8|113572.8|37
1737055860000|2025-01-16 19:31:00|113598.4|113573.4|113598.8|113573.8|113601.7|113576.7|113596.1|113571.1|32
1737055870000|2025-01-16 19:31:10|113600.3|113575.3|113601.3|113576.3|113604.5|113579.5|113598.1|113573.1|30
1737055880000|2025-01-16 19:31:20|113601.2|113576.2|113605.9|113580.9|113611.6|113586.6|113599.3|113574.3|33
1737055890000|2025-01-16 19:31:30|113606.5|113581.5|113600.1|113575.1|113607.6|113582.6|113599.7|113574.7|18
1737055900000|2025-01-16 19:31:40|113600|113575|113593.6|113568.6|113600|113575|113587.3|113562.3|28
1737055910000|2025-01-16 19:31:50|113589.6|113564.6|113584.7|113559.7|113593.4|113568.4|113581.6|113556.6|49
1737055920000|2025-01-16 19:32:00|113585.3|113560.3|113587.4|113562.4|113588.8|113563.8|113583.1|113558.1|37
1737055930000|2025-01-16 19:32:10|113588|113563|113587.8|113562.8|113588|113563|113586.8|113561.8|8
1737055940000|2025-01-16 19:32:20|113588.8|113563.8|113596.4|113571.4|113598.9|113573.9|113588.6|113563.6|41
1737055950000|2025-01-16 19:32:30|113591.5|113566.5|113589.6|113564.6|113594.3|113569.3|113589.6|113564.6|14
1737055960000|2025-01-16 19:32:40|113591.9|113566.9|113581.8|113556.8|113592.8|113567.8|113581.8|113556.8|35
1737055970000|2025-01-16 19:32:50|113583.1|113558.1|113585.9|113560.9|113588.5|113563.5|113581.2|113556.2|25
1737055980000|2025-01-16 19:33:00|113586.1|113561.1|113591.5|113566.5|113593|113568|113583.3|113558.3|44
1737055990000|2025-01-16 19:33:10|113589.3|113564.3|113590.1|113565.1|113590.6|113565.6|113587.4|113562.4|14
1737056000000|2025-01-16 19:33:20|113587|113562|113587.3|113562.3|113592.3|113567.3|113580.4|113555.4|43
1737056010000|2025-01-16 19:33:30|113586.9|113561.9|113608.1|113583.1|113609.9|113584.9|113585.3|113560.3|45
1737056020000|2025-01-16 19:33:40|113607.4|113582.4|113605.6|113580.6|113607.4|113582.4|113602.9|113577.9|34
1737056030000|2025-01-16 19:33:50|113605.7|113580.7|113604.6|113579.6|113609.9|113584.9|113603.4|113578.4|32
1737056040000|2025-01-16 19:34:00|113605.2|113580.2|113601.6|113576.6|113605.9|113580.9|113599.8|113574.8|42
1737056050000|2025-01-16 19:34:10|113602.1|113577.1|113602.6|113577.6|113605.1|113580.1|113599.2|113574.2|28
1737056060000|2025-01-16 19:34:20|113603.1|113578.1|113601|113576|113604.1|113579.1|113591.8|113566.8|31
1737056070000|2025-01-16 19:34:30|113601.5|113576.5|113596.1|113571.1|113601.5|113576.5|113596.1|113571.1|32
1737056080000|2025-01-16 19:34:40|113597.2|113572.2|113600.7|113575.7|113600.7|113575.7|113592.6|113567.6|36
1737056090000|2025-01-16 19:34:50|113600.6|113575.6|113596.1|113571.1|113601.5|113576.5|113594.3|113569.3|28
1737056100000|2025-01-16 19:35:00|113597.2|113572.2|113597.8|113572.8|113598|113573|113592.2|113567.2|22
1737056110000|2025-01-16 19:35:10|113597.9|113572.9|113601.2|113576.2|113602.5|113577.5|113592.7|113567.7|32
1737056120000|2025-01-16 19:35:20|113602.5|113577.5|113599.3|113574.3|113602.5|113577.5|113599.3|113574.3|12
1737056130000|2025-01-16 19:35:30|113599.4|113574.4|113597|113572|113601.2|113576.2|113589.3|113564.3|34
1737056140000|2025-01-16 19:35:40|113597.4|113572.4|113590.9|113565.9|113597.8|113572.8|113586.8|113561.8|33
1737056150000|2025-01-16 19:35:50|113590.8|113565.8|113589.7|113564.7|113591.2|113566.2|113587.9|113562.9|15
1737056160000|2025-01-16 19:36:00|113590.5|113565.5|113589.1|113564.1|113591|113566|113584.9|113559.9|20
1737056170000|2025-01-16 19:36:10|113590.1|113565.1|113586.7|113561.7|113597.1|113572.1|113586.7|113561.7|41
1737056180000|2025-01-16 19:36:20|113587.3|113562.3|113588.7|113563.7|113593.5|113568.5|113586.7|113561.7|51
1737056190000|2025-01-16 19:36:30|113589.7|113564.7|113588.1|113563.1|113593.8|113568.8|113588.1|113563.1|38
1737056200000|2025-01-16 19:36:40|113587.7|113562.7|113589.9|113564.9|113593.1|113568.1|113587.7|113562.7|23
1737056210000|2025-01-16 19:36:50|113591.1|113566.1|113590.8|113565.8|113592.4|113567.4|113588.4|113563.4|15
1737056220000|2025-01-16 19:37:00|113589.4|113564.4|113591.6|113566.6|113592.9|113567.9|113587.5|113562.5|17
1737056230000|2025-01-16 19:37:10|113590|113565|113586.5|113561.5|113592.9|113567.9|113586.5|113561.5|13
1737056240000|2025-01-16 19:37:20|113587.4|113562.4|113586.8|113561.8|113588.2|113563.2|113586.7|113561.7|13
1737056250000|2025-01-16 19:37:30|113587.9|113562.9|113590.5|113565.5|113591.7|113566.7|113587.6|113562.6|9
1737056260000|2025-01-16 19:37:40|113590.3|113565.3|113591.1|113566.1|113591.1|113566.1|113588.7|113563.7|15
1737056270000|2025-01-16 19:37:50|113588.1|113563.1|113591.8|113566.8|113593.3|113568.3|113585.3|113560.3|10
1737056280000|2025-01-16 19:38:00|113592|113567|113594.7|113569.7|113600|113575|113592|113567|19
1737056290000|2025-01-16 19:38:10|113591.1|113566.1|113584.2|113559.2|113591.1|113566.1|113582.9|113557.9|21
1737056300000|2025-01-16 19:38:20|113582.9|113557.9|113573.5|113548.5|113582.9|113557.9|113563.5|113538.5|20
1737056310000|2025-01-16 19:38:30|113575.2|113550.2|113555.2|113530.2|113575.3|113550.3|113554.3|113529.3|33
1737056320000|2025-01-16 19:38:40|113555|113530|113556.4|113531.4|113557.6|113532.6|113554.2|113529.2|31
1737056330000|2025-01-16 19:38:50|113555.4|113530.4|113554|113529|113556.8|113531.8|113552.8|113527.8|36
1737056340000|2025-01-16 19:39:00|113553.3|113528.3|113546.3|113521.3|113553.3|113528.3|113546.3|113521.3|38
1737056350000|2025-01-16 19:39:10|113546.8|113521.8|113550.5|113525.5|113551|113526|113546.8|113521.8|21
1737056360000|2025-01-16 19:39:20|113551.2|113526.2|113548.7|113523.7|113551.2|113526.2|113542.3|113517.3|29
1737056370000|2025-01-16 19:39:30|113549.5|113524.5|113551.2|113526.2|113552.2|113527.2|113548.8|113523.8|25
1737056380000|2025-01-16 19:39:40|113550.3|113525.3|113549.6|113524.6|113551.2|113526.2|113546.1|113521.1|21
1737056390000|2025-01-16 19:39:50|113548.6|113523.6|113549.4|113524.4|113549.7|113524.7|113548.6|113523.6|6
1737056400000|2025-01-16 19:40:00|113551|113526|113546.4|113521.4|113551.8|113526.8|113542.6|113517.6|30
1737056410000|2025-01-16 19:40:10|113546.9|113521.9|113545.2|113520.2|113547.9|113522.9|113542.8|113517.8|42
1737056420000|2025-01-16 19:40:20|113544.9|113519.9|113542.2|113517.2|113546.4|113521.4|113540.4|113515.4|46
1737056430000|2025-01-16 19:40:30|113541.7|113516.7|113543|113518|113543|113518|113540.8|113515.8|14
1737056440000|2025-01-16 19:40:40|113542.6|113517.6|113542.4|113517.4|113543.6|113518.6|113540.7|113515.7|23
1737056450000|2025-01-16 19:40:50|113541.6|113516.6|113541.7|113516.7|113542.7|113517.7|113540.5|113515.5|11
1737056460000|2025-01-16 19:41:00|113540.1|113515.1|113556.6|113506.6|113556.6|113519.1|113540.1|113506.6|20
1737056470000|2025-01-16 19:41:10|113542.4|113517.4|113548.7|113523.7|113548.7|113523.7|113542.4|113517.4|12
1737056480000|2025-01-16 19:41:20|113548.5|113523.5|113549.4|113524.4|113552|113527|113547.8|113522.8|41
1737056490000|2025-01-16 19:41:30|113549.1|113524.1|113548.9|113523.9|113552.4|113527.4|113547.2|113522.2|31
1737056500000|2025-01-16 19:41:40|113549.3|113524.3|113548.6|113523.6|113549.3|113524.3|113545.8|113520.8|20
1737056510000|2025-01-16 19:41:50|113549.3|113524.3|113548.8|113523.8|113551.5|113526.5|113546.2|113521.2|32
1737056520000|2025-01-16 19:42:00|113549.4|113524.4|113546.3|113521.3|113549.4|113524.4|113544.3|113519.3|19
1737056530000|2025-01-16 19:42:10|113547.4|113522.4|113546.5|113521.5|113548.7|113523.7|113545.9|113520.9|12
1737056540000|2025-01-16 19:42:20|113547.5|113522.5|113546.8|113521.8|113550.3|113525.3|113545.2|113520.2|22
1737056550000|2025-01-16 19:42:30|113547.6|113522.6|113547.5|113522.5|113548.8|113523.8|113543.4|113518.4|37
1737056560000|2025-01-16 19:42:40|113546.5|113521.5|113542|113517|113546.5|113521.5|113540|113515|24
1737056570000|2025-01-16 19:42:50|113541.4|113516.4|113542.4|113517.4|113545.1|113520.1|113540.6|113515.6|32
1737056580000|2025-01-16 19:43:00|113541.7|113516.7|113542.8|113517.8|113545|113520|113541.7|113516.7|20
1737056590000|2025-01-16 19:43:10|113543.9|113518.9|113538|113513|113544.9|113519.9|113532.9|113507.9|57
1737056600000|2025-01-16 19:43:20|113538.4|113513.4|113538.3|113513.3|113541.1|113516.1|113535.8|113510.8|27
1737056610000|2025-01-16 19:43:30|113539.4|113514.4|113540.5|113515.5|113546.3|113521.3|113539|113514|51
1737056620000|2025-01-16 19:43:40|113540.9|113515.9|113537.8|113512.8|113541.6|113516.6|113536.1|113511.1|20
1737056630000|2025-01-16 19:43:50|113537.6|113512.6|113541.2|113516.2|113543.1|113518.1|113533.7|113508.7|46
1737056640000|2025-01-16 19:44:00|113542.2|113517.2|113547.8|113522.8|113549.9|113524.9|113541.6|113516.6|46
1737056650000|2025-01-16 19:44:10|113547.3|113522.3|113550.6|113525.6|113555.6|113530.6|113546.4|113521.4|67
1737056660000|2025-01-16 19:44:20|113550.4|113525.4|113554.7|113529.7|113554.7|113529.7|113548.7|113523.7|55
1737056670000|2025-01-16 19:44:30|113554.3|113529.3|113561.8|113536.8|113561.9|113536.9|113550.8|113525.8|30
1737056680000|2025-01-16 19:44:40|113561.6|113536.6|113562.3|113537.3|113563.3|113538.3|113555.7|113530.7|33
1737056690000|2025-01-16 19:44:50|113563.3|113538.3|113570.6|113545.6|113573.7|113548.7|113559.8|113534.8|48
1737056700000|2025-01-16 19:45:00|113573|113548|113565.9|113540.9|113573|113548|113561.9|113536.9|35
1737056710000|2025-01-16 19:45:10|113565.5|113540.5|113567.4|113542.4|113567.7|113542.7|113561.7|113536.7|34
1737056720000|2025-01-16 19:45:20|113565.3|113540.3|113551.1|113526.1|113567.2|113542.2|113548.9|113523.9|51
1737056730000|2025-01-16 19:45:30|113550.4|113525.4|113551.1|113526.1|113552|113527|113548.8|113523.8|39
1737056740000|2025-01-16 19:45:40|113550.4|113525.4|113549.8|113524.8|113552.3|113527.3|113549.5|113524.5|22
1737056750000|2025-01-16 19:45:50|113549.9|113524.9|113554.9|113529.9|113555.5|113530.5|113549.9|113524.9|16
1737056760000|2025-01-16 19:46:00|113553.5|113528.5|113544.3|113519.3|113553.5|113528.5|113544|113519|30
1737056770000|2025-01-16 19:46:10|113543.6|113518.6|113544.5|113519.5|113544.7|113519.7|113541.2|113516.2|13
1737056780000|2025-01-16 19:46:20|113545.1|113520.1|113541.6|113516.6|113545.1|113520.1|113541.3|113516.3|11
1737056790000|2025-01-16 19:46:30|113544.5|113519.5|113542.5|113517.5|113546.6|113521.6|113538.4|113513.4|25
1737056800000|2025-01-16 19:46:40|113543.6|113518.6|113543.7|113518.7|113544.8|113519.8|113541.2|113516.2|17
1737056810000|2025-01-16 19:46:50|113542.9|113517.9|113540.2|113515.2|113546|113521|113539.1|113514.1|32
1737056820000|2025-01-16 19:47:00|113542.9|113517.9|113546.1|113521.1|113547.3|113522.3|113542.7|113517.7|11
1737056830000|2025-01-16 19:47:10|113546.4|113521.4|113545.8|113520.8|113549.5|113524.5|113542.8|113517.8|19
1737056840000|2025-01-16 19:47:20|113545.5|113520.5|113546.4|113521.4|113547.7|113522.7|113543.2|113518.2|24
1737056850000|2025-01-16 19:47:30|113546|113521|113546|113521|113548.3|113523.3|113542.5|113517.5|30
1737056860000|2025-01-16 19:47:40|113547.3|113522.3|113550.9|113525.9|113550.9|113525.9|113540.6|113515.6|32
1737056870000|2025-01-16 19:47:50|113549.7|113524.7|113549.5|113524.5|113550.3|113525.3|113546.2|113521.2|21
1737056880000|2025-01-16 19:48:00|113550.6|113525.6|113550.4|113525.4|113551.2|113526.2|113548.9|113523.9|25
1737056890000|2025-01-16 19:48:10|113551|113526|113550.1|113525.1|113554.7|113529.7|113548.2|113523.2|12
1737056900000|2025-01-16 19:48:20|113549.7|113524.7|113549|113524|113550.9|113525.9|113547.6|113522.6|20
1737056910000|2025-01-16 19:48:30|113550.4|113525.4|113547.5|113522.5|113550.4|113525.4|113547.5|113522.5|13
1737056920000|2025-01-16 19:48:40|113547.6|113522.6|113553|113528|113554.8|113529.8|113547.6|113522.6|15
1737056930000|2025-01-16 19:48:50|113548.5|113523.5|113555.1|113530.1|113555.1|113530.1|113548|113523|21
1737056940000|2025-01-16 19:49:00|113554.1|113529.1|113552.7|113527.7|113555.2|113530.2|113551|113526|33
1737056950000|2025-01-16 19:49:10|113550.7|113525.7|113558.9|113533.9|113562.8|113537.8|113548.9|113523.9|35
1737056960000|2025-01-16 19:49:20|113561.5|113536.5|113566.5|113541.5|113566.6|113541.6|113556.3|113531.3|35
1737056970000|2025-01-16 19:49:30|113565.5|113540.5|113566.6|113541.6|113567.7|113542.7|113565.3|113540.3|19
1737056980000|2025-01-16 19:49:40|113566.7|113541.7|113575.5|113550.5|113577.6|113552.6|113562.8|113537.8|20
1737056990000|2025-01-16 19:49:50|113575.9|113550.9|113576.8|113551.8|113579.9|113554.9|113575.8|113550.8|22
1737057000000|2025-01-16 19:50:00|113577.7|113552.7|113588|113563|113588|113563|113575.6|113550.6|26
1737057010000|2025-01-16 19:50:10|113587|113562|113587|113562|113589.6|113564.6|113585|113560|23
1737057020000|2025-01-16 19:50:20|113587.6|113562.6|113585.8|113560.8|113589|113564|113582.5|113557.5|22
1737057030000|2025-01-16 19:50:30|113584.9|113559.9|113605.1|113580.1|113608.2|113583.2|113581.9|113556.9|31
1737057040000|2025-01-16 19:50:40|113603.1|113578.1|113611.2|113586.2|113612|113587|113602.4|113577.4|47
1737057050000|2025-01-16 19:50:50|113611|113586|113605.8|113580.8|113614.1|113589.1|113602.2|113577.2|43
1737057060000|2025-01-16 19:51:00|113603.6|113578.6|113591.1|113566.1|113607.8|113582.8|113591.1|113566.1|61
1737057070000|2025-01-16 19:51:10|113592.6|113567.6|113600.3|113575.3|113600.3|113575.3|113587.7|113562.7|40
1737057080000|2025-01-16 19:51:20|113600.6|113575.6|113584.2|113559.2|113600.6|113575.6|113580.8|113555.8|46
1737057090000|2025-01-16 19:51:30|113585.9|113560.9|113592.2|113567.2|113593.8|113568.8|113584.7|113559.7|36
1737057100000|2025-01-16 19:51:40|113592|113567|113590.7|113565.7|113594.9|113569.9|113589.7|113564.7|31
1737057110000|2025-01-16 19:51:50|113591.4|113566.4|113587.4|113562.4|113591.5|113566.5|113587|113562|14
1737057120000|2025-01-16 19:52:00|113584.5|113559.5|113591.5|113566.5|113599.3|113574.3|113584.5|113559.5|56
1737057130000|2025-01-16 19:52:10|113592.4|113567.4|113584.6|113559.6|113593.2|113568.2|113584.6|113559.6|28
1737057140000|2025-01-16 19:52:20|113585.1|113560.1|113581.5|113556.5|113586.9|113561.9|113580.7|113555.7|40
1737057150000|2025-01-16 19:52:30|113582.6|113557.6|113580.6|113555.6|113583.6|113558.6|113579.1|113554.1|25
1737057160000|2025-01-16 19:52:40|113580.7|113555.7|113572.7|113547.7|113581.2|113556.2|113572.7|113547.7|34
1737057170000|2025-01-16 19:52:50|113573.3|113548.3|113576.2|113551.2|113576.8|113551.8|113573.2|113548.2|37
1737057180000|2025-01-16 19:53:00|113576.7|113551.7|113572.4|113547.4|113578.4|113553.4|113571.6|113546.6|34
1737057190000|2025-01-16 19:53:10|113571.6|113546.6|113571.9|113546.9|113574.5|113549.5|113570.6|113545.6|36
1737057200000|2025-01-16 19:53:20|113571.2|113546.2|113576.8|113551.8|113576.8|113551.8|113569.7|113544.7|38
1737057210000|2025-01-16 19:53:30|113575.9|113550.9|113575.5|113550.5|113578.2|113553.2|113574.7|113549.7|27
1737057220000|2025-01-16 19:53:40|113574.4|113549.4|113574|113549|113575.8|113550.8|113573.9|113548.9|19
1737057230000|2025-01-16 19:53:50|113572.4|113547.4|113580.9|113555.9|113581|113556|113572.4|113547.4|46
1737057240000|2025-01-16 19:54:00|113580.6|113555.6|113576.1|113551.1|113580.6|113555.6|113575|113550|37
1737057250000|2025-01-16 19:54:10|113575.5|113550.5|113574.9|113549.9|113575.6|113550.6|113572.7|113547.7|17
1737057260000|2025-01-16 19:54:20|113574.1|113549.1|113574.5|113549.5|113578.9|113553.9|113572.4|113547.4|24
1737057270000|2025-01-16 19:54:30|113574.2|113549.2|113576.6|113551.6|113577.2|113552.2|113572.7|113547.7|31
1737057280000|2025-01-16 19:54:40|113576.9|113551.9|113578.7|113553.7|113579.9|113554.9|113576.1|113551.1|25
1737057290000|2025-01-16 19:54:50|113578.4|113553.4|113574.5|113549.5|113578.4|113553.4|113573.4|113548.4|31
1737057300000|2025-01-16 19:55:00|113572.7|113547.7|113575|113550|113577.2|113552.2|113572.7|113547.7|16
1737057310000|2025-01-16 19:55:10|113571.7|113546.7|113575.3|113550.3|113575.3|113550.3|113570.6|113545.6|17
1737057320000|2025-01-16 19:55:20|113574.6|113549.6|113575.8|113550.8|113582.1|113557.1|113573.8|113548.8|37
1737057330000|2025-01-16 19:55:30|113576.3|113551.3|113577.1|113552.1|113578.5|113553.5|113574.9|113549.9|35
1737057340000|2025-01-16 19:55:40|113576.5|113551.5|113579.5|113554.5|113580.3|113555.3|113574.4|113549.4|41
1737057350000|2025-01-16 19:55:50|113578.9|113553.9|113570.1|113545.1|113578.9|113553.9|113566.5|113541.5|21
1737057360000|2025-01-16 19:56:00|113571|113546|113569.2|113544.2|113571|113546|113565.4|113540.4|29
1737057370000|2025-01-16 19:56:10|113567.3|113542.3|113571|113546|113571|113546|113567|113542|7
1737057380000|2025-01-16 19:56:20|113568|113543|113566.1|113541.1|113570|113545|113563.5|113538.5|29
1737057390000|2025-01-16 19:56:30|113564.6|113539.6|113557.2|113532.2|113564.6|113539.6|113556|113531|20
1737057400000|2025-01-16 19:56:40|113554.4|113529.4|113558.7|113533.7|113561.1|113536.1|113553.7|113528.7|24
1737057410000|2025-01-16 19:56:50|113560|113535|113562|113537|113564.5|113539.5|113556.2|113531.2|21
1737057420000|2025-01-16 19:57:00|113560.8|113535.8|113558.8|113533.8|113561.9|113536.9|113556.9|113531.9|31
1737057430000|2025-01-16 19:57:10|113556.6|113531.6|113556.1|113531.1|113559.7|113534.7|113556.1|113531.1|20
1737057440000|2025-01-16 19:57:20|113557.5|113532.5|113557.6|113532.6|113558.2|113533.2|113555.8|113530.8|10
1737057450000|2025-01-16 19:57:30|113557.2|113532.2|113552.1|113527.1|113557.4|113532.4|113552.1|113527.1|36
1737057460000|2025-01-16 19:57:40|113552.9|113527.9|113547.1|113522.1|113555.3|113530.3|113545.6|113520.6|23
1737057470000|2025-01-16 19:57:50|113546.5|113521.5|113532.3|113507.3|113546.5|113521.5|113531.6|113506.6|37
1737057480000|2025-01-16 19:58:00|113536.4|113511.4|113546.1|113521.1|113546.1|113521.1|113534.1|113509.1|45
1737057490000|2025-01-16 19:58:10|113546|113521|113562.5|113537.5|113562.5|113537.5|113544|113519|59
1737057500000|2025-01-16 19:58:20|113560|113535|113566.2|113541.2|113571.6|113546.6|113560|113535|24
1737057510000|2025-01-16 19:58:30|113567.5|113542.5|113577.2|113552.2|113579.3|113554.3|113565.2|113540.2|36
1737057520000|2025-01-16 19:58:40|113591.6|113541.6|113591.4|113541.4|113592.8|113542.8|113589.4|113539.4|28
1737057530000|2025-01-16 19:58:50|113592.6|113542.6|113593.7|113543.7|113594.5|113544.5|113590|113540|27
1737057540000|2025-01-16 19:59:00|113594.9|113544.9|113599.7|113549.7|113600.6|113550.6|113592.6|113542.6|28
1737057550000|2025-01-16 19:59:10|113597.7|113547.7|113600.1|113550.1|113601.1|113551.1|113597.7|113547.7|21
1737057560000|2025-01-16 19:59:20|113600.7|113550.7|113600.2|113550.2|113603.5|113553.5|113598.1|113548.1|30
1737057570000|2025-01-16 19:59:30|113600.3|113550.3|113586.2|113561.2|113601.7|113562.7|113583.8|113547.9|31
1737057580000|2025-01-16 19:59:40|113586|113561|113606.1|113556.1|113608.3|113566.4|113582.2|113553.3|25
1737057590000|2025-01-16 19:59:50|113607.6|113557.6|113613.2|113563.2|113617|113582.9|113598.8|113557.6|33
1737057600000|2025-01-16 20:00:00|113615.3|113565.3|113624.4|113574.4|113625.3|113575.3|113614|113564|45
1737057610000|2025-01-16 20:00:10|113624|113574|113616.1|113591.1|113624.7|113591.7|113608|113571.1|26
1737057620000|2025-01-16 20:00:20|113616.4|113591.4|113614.4|113589.4|113616.4|113591.4|113609.2|113584.2|37
1737057630000|2025-01-16 20:00:30|113615.1|113590.1|113612.4|113587.4|113615.1|113590.1|113610.4|113585.4|28
1737057640000|2025-01-16 20:00:40|113611.8|113586.8|113614.4|113589.4|113619.3|113594.3|113610.6|113585.6|32
1737057650000|2025-01-16 20:00:50|113614.5|113589.5|113622.5|113597.5|113626.6|113601.6|113611.6|113586.6|44
1737057660000|2025-01-16 20:01:00|113621.6|113596.6|113625.5|113600.5|113625.5|113600.5|113621.2|113596.2|14
1737057670000|2025-01-16 20:01:10|113625.1|113600.1|113632.9|113607.9|113633.4|113608.4|113624.3|113599.3|23
1737057680000|2025-01-16 20:01:20|113633.3|113608.3|113637.8|113612.8|113656.5|113617.6|113633.2|113606.5|56
1737057690000|2025-01-16 20:01:30|113639.4|113614.4|113626.7|113601.7|113639.7|113614.7|113626.7|113601.7|36
1737057700000|2025-01-16 20:01:40|113628.1|113603.1|113622|113597|113628.4|113603.4|113619.1|113594.1|23
1737057710000|2025-01-16 20:01:50|113625.4|113600.4|113621|113596|113625.4|113600.4|113618.6|113593.6|29
1737057720000|2025-01-16 20:02:00|113620.3|113595.3|113614.7|113589.7|113624.5|113599.5|113613.9|113588.9|25
1737057730000|2025-01-16 20:02:10|113615.1|113590.1|113618.4|113593.4|113619.4|113594.4|113614.1|113589.1|17
1737057740000|2025-01-16 20:02:20|113619|113594|113621.9|113596.9|113623.7|113598.7|113619|113594|29
1737057750000|2025-01-16 20:02:30|113622.3|113597.3|113623.4|113598.4|113625.6|113600.6|113622.3|113597.3|26
1737057760000|2025-01-16 20:02:40|113623|113598|113621.4|113596.4|113623.8|113598.8|113620.8|113595.8|27
1737057770000|2025-01-16 20:02:50|113621|113596|113625.4|113600.4|113626.2|113601.2|113619.3|113594.3|32
1737057780000|2025-01-16 20:03:00|113624.9|113599.9|113624|113599|113626.1|113601.1|113621.5|113596.5|35
1737057790000|2025-01-16 20:03:10|113625.4|113600.4|113623.5|113598.5|113626.4|113601.4|113621.2|113596.2|24
1737057800000|2025-01-16 20:03:20|113624.2|113599.2|113619.3|113594.3|113624.2|113599.2|113619.1|113594.1|13
1737057810000|2025-01-16 20:03:30|113620.3|113595.3|113644.7|113619.7|113645.9|113620.9|113619.5|113594.5|51
1737057820000|2025-01-16 20:03:40|113643.7|113618.7|113649.3|113624.3|113649.8|113624.8|113643.2|113618.2|51
1737057830000|2025-01-16 20:03:50|113648.8|113623.8|113655.5|113630.5|113657.5|113632.5|113648.8|113623.8|37
1737057840000|2025-01-16 20:04:00|113655.7|113630.7|113644.6|113619.6|113658.2|113633.2|113644.6|113619.6|52
1737057850000|2025-01-16 20:04:10|113643.5|113618.5|113644.4|113619.4|113647|113622|113641.4|113616.4|62
1737057860000|2025-01-16 20:04:20|113644.5|113619.5|113638|113613|113644.5|113619.5|113633.3|113608.3|45
1737057870000|2025-01-16 20:04:30|113638.5|113613.5|113624.3|113599.3|113641.2|113616.2|113621.5|113596.5|53
1737057880000|2025-01-16 20:04:40|113623.3|113598.3|113628.1|113603.1|113631.2|113606.2|113622.1|113597.1|43
1737057890000|2025-01-16 20:04:50|113627.7|113602.7|113628.6|113603.6|113630.4|113605.4|113627.7|113602.7|17
1737057900000|2025-01-16 20:05:00|113630.4|113605.4|113626.3|113601.3|113631.7|113606.7|113622.9|113597.9|19
1737057910000|2025-01-16 20:05:10|113625.5|113600.5|113629.7|113604.7|113634.2|113609.2|113625.2|113600.2|18
1737057920000|2025-01-16 20:05:20|113628.5|113603.5|113626.2|113601.2|113629.5|113604.5|113626.2|113601.2|16
1737057930000|2025-01-16 20:05:30|113625.4|113600.4|113626.7|113601.7|113628.1|113603.1|113623.3|113598.3|8
1737057940000|2025-01-16 20:05:40|113626.1|113601.1|113630.3|113605.3|113630.3|113605.3|113625.3|113600.3|21
1737057950000|2025-01-16 20:05:50|113629.5|113604.5|113629.1|113604.1|113630.9|113605.9|113627.4|113602.4|16
1737057960000|2025-01-16 20:06:00|113628.8|113603.8|113632.3|113607.3|113634.7|113609.7|113628.8|113603.8|6
1737057970000|2025-01-16 20:06:10|113633.8|113608.8|113632.4|113607.4|113634.2|113609.2|113632.1|113607.1|13
1737057980000|2025-01-16 20:06:20|113632.2|113607.2|113623.2|113598.2|113633.9|113608.9|113623.2|113598.2|23
1737057990000|2025-01-16 20:06:30|113623.4|113598.4|113626.4|113601.4|113626.4|113601.4|113623.4|113598.4|2
1737058000000|2025-01-16 20:06:40|113626|113601|113622.1|113597.1|113626|113601|113621|113596|9
1737058010000|2025-01-16 20:06:50|113621.5|113596.5|113619.5|113594.5|113622.9|113597.9|113618.4|113593.4|11
1737058020000|2025-01-16 20:07:00|113612.6|113587.6|113616.2|113591.2|113619.4|113594.4|113612.6|113587.6|32
1737058030000|2025-01-16 20:07:10|113616.3|113591.3|113615.7|113590.7|113617|113592|113612.7|113587.7|12
1737058040000|2025-01-16 20:07:20|113614.7|113589.7|113626.9|113601.9|113628.2|113603.2|113612.7|113587.7|33
1737058050000|2025-01-16 20:07:30|113627.1|113602.1|113622.6|113597.6|113628.5|113603.5|113621.5|113596.5|42
1737058060000|2025-01-16 20:07:40|113621.8|113596.8|113624|113599|113624.3|113599.3|113618.3|113593.3|23
1737058070000|2025-01-16 20:07:50|113621.6|113596.6|113624.1|113599.1|113625.9|113600.9|113620.9|113595.9|24
1737058080000|2025-01-16 20:08:00|113624.7|113599.7|113625.8|113600.8|113627.7|113602.7|113622.6|113597.6|21
1737058090000|2025-01-16 20:08:10|113630|113605|113632.4|113607.4|113632.4|113607.4|113623.6|113598.6|23
1737058100000|2025-01-16 20:08:20|113633.1|113608.1|113629.7|113604.7|113633.1|113608.1|113627.5|113602.5|26
1737058110000|2025-01-16 20:08:30|113628.6|113603.6|113630.5|113605.5|113631.6|113606.6|113627.7|113602.7|23
1737058120000|2025-01-16 20:08:40|113631.8|113606.8|113630|113605|113631.9|113606.9|113628.5|113603.5|21
1737058130000|2025-01-16 20:08:50|113631.3|113606.3|113629.8|113604.8|113631.3|113606.3|113628|113603|9
1737058140000|2025-01-16 20:09:00|113631.6|113606.6|113631.7|113606.7|113631.7|113606.7|113626.8|113601.8|18
1737058150000|2025-01-16 20:09:10|113632.9|113607.9|113633.9|113608.9|113634.9|113609.9|113630.9|113605.9|10
1737058160000|2025-01-16 20:09:20|113633.7|113608.7|113642.3|113617.3|113642.3|113617.3|113632.5|113607.5|26
1737058170000|2025-01-16 20:09:30|113640.1|113615.1|113646.6|113621.6|113661.4|113624.1|113640.1|113605.3|47
1737058180000|2025-01-16 20:09:40|113647.4|113622.4|113647.1|113622.1|113648.8|113623.8|113646.2|113621.2|29
1737058190000|2025-01-16 20:09:50|113647.9|113622.9|113647.3|113622.3|113648.8|113623.8|113645.8|113620.8|32
1737058200000|2025-01-16 20:10:00|113649.7|113624.7|113646.8|113621.8|113649.7|113624.7|113646.5|113621.5|18
1737058210000|2025-01-16 20:10:10|113647.3|113622.3|113646.9|113621.9|113648|113623|113644.7|113619.7|19
1737058220000|2025-01-16 20:10:20|113646.7|113621.7|113645.6|113620.6|113647.5|113622.5|113644.8|113619.8|13
1737058230000|2025-01-16 20:10:30|113646.8|113621.8|113647.6|113622.6|113653.9|113628.9|113644.8|113619.8|33
1737058240000|2025-01-16 20:10:40|113647.4|113622.4|113654.8|113629.8|113655|113630|113646.8|113621.8|31
1737058250000|2025-01-16 20:10:50|113653.9|113628.9|113653.9|113628.9|113655.6|113630.6|113651|113626|27
1737058260000|2025-01-16 20:11:00|113653.1|113628.1|113646.5|113621.5|113653.1|113628.1|113645.1|113620.1|18
1737058270000|2025-01-16 20:11:10|113645.8|113620.8|113649.1|113624.1|113654.1|113629.1|113645.3|113620.3|31
1737058280000|2025-01-16 20:11:20|113648.2|113623.2|113668.8|113618.8|113668.8|113630.5|113647.2|113616.6|35
1737058290000|2025-01-16 20:11:30|113668.1|113618.1|113656.3|113631.3|113668.8|113633.7|113652.8|113618.1|28
1737058300000|2025-01-16 20:11:40|113655.6|113630.6|113653.4|113628.4|113658.5|113633.5|113650.7|113625.7|36
1737058310000|2025-01-16 20:11:50|113651.2|113626.2|113661.4|113611.4|113661.4|113630|113649.5|113610.4|17
1737058320000|2025-01-16 20:12:00|113662.4|113612.4|113653.3|113628.3|113665.7|113629.5|113650.7|113610.3|33
1737058330000|2025-01-16 20:12:10|113654.5|113629.5|113653.9|113628.9|113656.1|113631.1|113653.9|113628.9|7
1737058340000|2025-01-16 20:12:20|113655.7|113630.7|113652.8|113627.8|113655.7|113630.7|113650.8|113625.8|21
1737058350000|2025-01-16 20:12:30|113653|113628|113657.2|113632.2|113658.2|113633.2|113651.5|113626.5|17
1737058360000|2025-01-16 20:12:40|113656.8|113631.8|113658.6|113633.6|113659.4|113634.4|113656.5|113631.5|14
1737058370000|2025-01-16 20:12:50|113659.8|113634.8|113657.6|113632.6|113659.8|113634.8|113657.3|113632.3|11
1737058380000|2025-01-16 20:13:00|113655.1|113630.1|113656.8|113631.8|113660.9|113635.9|113653.7|113628.7|32
1737058390000|2025-01-16 20:13:10|113655.4|113630.4|113659.4|113634.4|113661.2|113636.2|113655.4|113630.4|17
1737058400000|2025-01-16 20:13:20|113659.1|113634.1|113661|113636|113661|113636|113659|113634|5
1737058410000|2025-01-16 20:13:30|113660.7|113635.7|113665.5|113640.5|113666.4|113641.4|113660.7|113635.7|19
1737058420000|2025-01-16 20:13:40|113664.2|113639.2|113661.7|113636.7|113664.2|113639.2|113660.8|113635.8|20
1737058430000|2025-01-16 20:13:50|113661.5|113636.5|113660.7|113635.7|113661.9|113636.9|113659.7|113634.7|10
1737058440000|2025-01-16 20:14:00|113660|113635|113661.2|113636.2|113661.2|113636.2|113660|113635|8
1737058450000|2025-01-16 20:14:10|113663.4|113638.4|113663.4|113638.4|113666.3|113641.3|113661.5|113636.5|14
1737058460000|2025-01-16 20:14:20|113661.9|113636.9|113662.7|113637.7|113662.7|113637.7|113661.9|113636.9|5
1737058470000|2025-01-16 20:14:30|113662.8|113637.8|113663.9|113638.9|113669.1|113644.1|113662.6|113637.6|15
1737058480000|2025-01-16 20:14:40|113664.2|113639.2|113664.3|113639.3|113669.4|113644.4|113663.6|113638.6|14
1737058490000|2025-01-16 20:14:50|113665.4|113640.4|113660.5|113635.5|113668.4|113643.4|113660.2|113635.2|11
1737058500000|2025-01-16 20:15:00|113662|113637|113659.8|113634.8|113662|113637|113658.5|113633.5|10
1737058510000|2025-01-16 20:15:10|113658.8|113633.8|113663.8|113638.8|113665|113640|113658.6|113633.6|15
1737058520000|2025-01-16 20:15:20|113663.9|113638.9|113663.8|113638.8|113664.8|113639.8|113661.7|113636.7|11
1737058530000|2025-01-16 20:15:30|113662.6|113637.6|113653.8|113628.8|113662.7|113637.7|113653.8|113628.8|23
1737058540000|2025-01-16 20:15:40|113653.4|113628.4|113653.5|113628.5|113655.7|113630.7|113652.9|113627.9|17
1737058550000|2025-01-16 20:15:50|113655.9|113630.9|113663.1|113638.1|113663.1|113638.1|113653.6|113628.6|19
1737058560000|2025-01-16 20:16:00|113663.5|113638.5|113664.1|113639.1|113665.2|113640.2|113663.1|113638.1|9
1737058570000|2025-01-16 20:16:10|113665.3|113640.3|113664.4|113639.4|113670.1|113645.1|113663.5|113638.5|8
1737058580000|2025-01-16 20:16:20|113664.5|113639.5|113662.4|113637.4|113665.2|113640.2|113661.8|113636.8|14
1737058590000|2025-01-16 20:16:30|113662.3|113637.3|113662.3|113637.3|113662.3|113637.3|113662.3|113637.3|1
1737058600000|2025-01-16 20:16:40|113662.8|113637.8|113664.5|113639.5|113664.5|113639.5|113655.5|113630.5|8
1737058610000|2025-01-16 20:16:50|113662.1|113637.1|113661.4|113636.4|113662.1|113637.1|113655.6|113630.6|15
1737058620000|2025-01-16 20:17:00|113659.2|113634.2|113656.6|113631.6|113660|113635|113652.5|113627.5|28
1737058630000|2025-01-16 20:17:10|113657.6|113632.6|113654|113629|113657.6|113632.6|113652|113627|24
1737058640000|2025-01-16 20:17:20|113657|113632|113657.2|113632.2|113662.5|113637.5|113652.1|113627.1|18
1737058650000|2025-01-16 20:17:30|113654.9|113629.9|113657.9|113632.9|113659.7|113634.7|113652.2|113627.2|24
1737058660000|2025-01-16 20:17:40|113659.1|113634.1|113660.2|113635.2|113660.2|113635.2|113657.6|113632.6|12
1737058670000|2025-01-16 20:17:50|113659|113634|113658.3|113633.3|113659.9|113634.9|113658.1|113633.1|7
1737058680000|2025-01-16 20:18:00|113660.3|113635.3|113659.9|113634.9|113660.4|113635.4|113658.6|113633.6|11
1737058690000|2025-01-16 20:18:10|113658.8|113633.8|113656.9|113631.9|113659.7|113634.7|113656.9|113631.9|5
1737058700000|2025-01-16 20:18:20|113658.6|113633.6|113649.5|113624.5|113659.1|113634.1|113645.5|113620.5|25
1737058710000|2025-01-16 20:18:30|113649.7|113624.7|113648.1|113623.1|113649.7|113624.7|113646.9|113621.9|10
1737058720000|2025-01-16 20:18:40|113648|113623|113651.8|113626.8|113651.8|113626.8|113648|113623|6
1737058730000|2025-01-16 20:18:50|113651.1|113626.1|113652.5|113627.5|113652.8|113627.8|113649.8|113624.8|12
1737058740000|2025-01-16 20:19:00|113652.1|113627.1|113654.5|113629.5|113656.7|113631.7|113649.8|113624.8|23
1737058750000|2025-01-16 20:19:10|113655.8|113630.8|113658.7|113633.7|113660.5|113635.5|113655.8|113630.8|19
1737058760000|2025-01-16 20:19:20|113657.2|113632.2|113652.7|113627.7|113662.1|113637.1|113651.2|113626.2|23
1737058770000|2025-01-16 20:19:30|113651.5|113626.5|113651|113626|113654|113629|113651|113626|23
1737058780000|2025-01-16 20:19:40|113652.5|113627.5|113651.6|113626.6|113652.5|113627.5|113649.1|113624.1|6
1737058790000|2025-01-16 20:19:50|113654.1|113629.1|113652.9|113627.9|113655.1|113630.1|113651.4|113626.4|17
1737058800000|2025-01-16 20:20:00|113654.4|113629.4|113654.5|113629.5|113657.1|113632.1|113652.6|113627.6|20
1737058810000|2025-01-16 20:20:10|113656.4|113631.4|113656.2|113631.2|113657|113632|113654.2|113629.2|14
1737058820000|2025-01-16 20:20:20|113654.3|113629.3|113652.7|113627.7|113656.2|113631.2|113652.7|113627.7|5
1737058830000|2025-01-16 20:20:30|113652.6|113627.6|113653.2|113628.2|113656.4|113631.4|113652.6|113627.6|13
1737058840000|2025-01-16 20:20:40|113653.1|113628.1|113663.8|113638.8|113665.2|113640.2|113653.1|113628.1|28
1737058850000|2025-01-16 20:20:50|113662.9|113637.9|113659|113634|113665.3|113640.3|113657.9|113632.9|18
1737058860000|2025-01-16 20:21:00|113660.4|113635.4|113655.5|113630.5|113660.4|113635.4|113653.5|113628.5|19
1737058870000|2025-01-16 20:21:10|113654.1|113629.1|113670.1|113620.1|113671.7|113634.4|113654.1|113618.6|19
1737058880000|2025-01-16 20:21:20|113669.9|113619.9|113658.4|113633.4|113671.5|113633.4|113657.6|113619.7|9
1737058890000|2025-01-16 20:21:30|113658.3|113633.3|113644|113619|113658.3|113633.3|113640.6|113615.6|34
1737058900000|2025-01-16 20:21:40|113644.2|113619.2|113648.2|113623.2|113650.3|113625.3|113644.2|113619.2|28
1737058910000|2025-01-16 20:21:50|113648.1|113623.1|113647.9|113622.9|113649|113624|113646.1|113621.1|36
1737058920000|2025-01-16 20:22:00|113647.4|113622.4|113649.9|113624.9|113651.8|113626.8|113647.4|113622.4|26
1737058930000|2025-01-16 20:22:10|113649.8|113624.8|113652.9|113627.9|113655.2|113630.2|113648.4|113623.4|23
1737058940000|2025-01-16 20:22:20|113652.8|113627.8|113651.9|113626.9|113652.8|113627.8|113651.2|113626.2|5
1737058950000|2025-01-16 20:22:30|113651.4|113626.4|113645.1|113620.1|113651.4|113626.4|113643|113618|27
1737058960000|2025-01-16 20:22:40|113643.6|113618.6|113640.6|113615.6|113645|113620|113637.1|113612.1|27
1737058970000|2025-01-16 20:22:50|113641.1|113616.1|113643.3|113618.3|113643.7|113618.7|113636.9|113611.9|14
1737058980000|2025-01-16 20:23:00|113643.8|113618.8|113643.8|113618.8|113645.4|113620.4|113642.9|113617.9|18
1737058990000|2025-01-16 20:23:10|113646.2|113621.2|113654.3|113629.3|113654.3|113629.3|113640.6|113615.6|24
1737059000000|2025-01-16 20:23:20|113654.9|113629.9|113654.1|113629.1|113657.7|113632.7|113650.6|113625.6|16
1737059010000|2025-01-16 20:23:30|113653.1|113628.1|113653.7|113628.7|113656.4|113631.4|113649.2|113624.2|17
1737059020000|2025-01-16 20:23:40|113653.2|113628.2|113665.5|113615.5|113666.3|113630.7|113653.2|113615.5|7
1737059030000|2025-01-16 20:23:50|113666|113616|113663.8|113613.8|113667.3|113617.3|113660|113610|9
1737059040000|2025-01-16 20:24:00|113661|113611|113664.2|113614.2|113665|113615|113661|113611|16
1737059050000|2025-01-16 20:24:10|113665.3|113615.3|113656.9|113631.9|113670.6|113634.3|113654.9|113614.2|21
1737059060000|2025-01-16 20:24:20|113659.9|113634.9|113659.4|113634.4|113663.5|113638.5|113658.7|113633.7|15
1737059070000|2025-01-16 20:24:30|113659.1|113634.1|113656.6|113631.6|113659.2|113634.2|113656.6|113631.6|12
1737059080000|2025-01-16 20:24:40|113656.7|113631.7|113661|113636|113661|113636|113656.6|113631.6|13
1737059090000|2025-01-16 20:24:50|113658.5|113633.5|113659.8|113634.8|113662.9|113637.9|113657.3|113632.3|22
1737059100000|2025-01-16 20:25:00|113660.5|113635.5|113662|113637|113665.2|113640.2|113657.7|113632.7|20
1737059110000|2025-01-16 20:25:10|113663.7|113638.7|113661.3|113636.3|113663.8|113638.8|113661.3|113636.3|11
1737059120000|2025-01-16 20:25:20|113661.2|113636.2|113656|113631|113661.3|113636.3|113655.1|113630.1|9
1737059130000|2025-01-16 20:25:30|113656.1|113631.1|113654.9|113629.9|113656.8|113631.8|113654.9|113629.9|6
1737059140000|2025-01-16 20:25:40|113654.8|113629.8|113654.5|113629.5|113655.5|113630.5|113652.4|113627.4|14
1737059150000|2025-01-16 20:25:50|113655.6|113630.6|113656.9|113631.9|113656.9|113631.9|113654.4|113629.4|9
1737059160000|2025-01-16 20:26:00|113655.8|113630.8|113651|113626|113656|113631|113651|113626|14
1737059170000|2025-01-16 20:26:10|113647.4|113622.4|113662.9|113612.9|113663.8|113622.8|113646.2|113609.7|20
1737059180000|2025-01-16 20:26:20|113662.3|113612.3|113639.6|113614.6|113662.3|113618.7|113636.9|113611.9|13
1737059190000|2025-01-16 20:26:30|113643.2|113618.2|113638.1|113613.1|113643.8|113618.8|113638.1|113613.1|8
1737059200000|2025-01-16 20:26:40|113642|113617|113629.8|113604.8|113642|113617|113629.6|113604.6|24
1737059210000|2025-01-16 20:26:50|113628.6|113603.6|113627.3|113602.3|113628.7|113603.7|113625.7|113600.7|17
1737059220000|2025-01-16 20:27:00|113627.7|113602.7|113634|113609|113634|113609|113627.7|113602.7|13
1737059230000|2025-01-16 20:27:10|113634.4|113609.4|113629.5|113604.5|113636|113611|113629.5|113604.5|22
1737059240000|2025-01-16 20:27:20|113628.9|113603.9|113629.8|113604.8|113631.4|113606.4|113628.7|113603.7|17
1737059250000|2025-01-16 20:27:30|113629.4|113604.4|113627.8|113602.8|113629.5|113604.5|113624.3|113599.3|14
1737059260000|2025-01-16 20:27:40|113628.8|113603.8|113630.8|113605.8|113632.1|113607.1|113628.7|113603.7|15
1737059270000|2025-01-16 20:27:50|113631.3|113606.3|113628.2|113603.2|113631.6|113606.6|113627.9|113602.9|7
1737059280000|2025-01-16 20:28:00|113627.8|113602.8|113629.4|113604.4|113630.9|113605.9|113627.8|113602.8|5
1737059290000|2025-01-16 20:28:10|113630.5|113605.5|113629|113604|113630.5|113605.5|113629|113604|3
1737059300000|2025-01-16 20:28:20|113624.6|113599.6|113628.4|113603.4|113632.7|113607.7|113620.4|113595.4|21
1737059310000|2025-01-16 20:28:30|113630.8|113605.8|113628.6|113603.6|113630.8|113605.8|113628.6|113603.6|14
1737059320000|2025-01-16 20:28:40|113628.7|113603.7|113628.5|113603.5|113628.7|113603.7|113628.5|113603.5|2
1737059330000|2025-01-16 20:28:50|113630.4|113605.4|113630.8|113605.8|113632.8|113607.8|113629.7|113604.7|10
1737059340000|2025-01-16 20:29:00|113633|113608|113634|113609|113637.5|113612.5|113632.3|113607.3|16
1737059350000|2025-01-16 20:29:10|113632.3|113607.3|113631.4|113606.4|113634.1|113609.1|113630.5|113605.5|15
1737059360000|2025-01-16 20:29:20|113631.5|113606.5|113628.2|113603.2|113631.7|113606.7|113627.9|113602.9|20
1737059370000|2025-01-16 20:29:30|113628.7|113603.7|113632.6|113607.6|113632.9|113607.9|113628.4|113603.4|23
1737059380000|2025-01-16 20:29:40|113636.8|113611.8|113632.5|113607.5|113636.8|113611.8|113631.8|113606.8|9
1737059390000|2025-01-16 20:29:50|113631.5|113606.5|113634.3|113609.3|113634.5|113609.5|113630|113605|12
1737059400000|2025-01-16 20:30:00|113631.5|113606.5|113626.8|113576.8|113641.1|113607.5|113616.1|113576.8|31
1737059410000|2025-01-16 20:30:10|113628.6|113578.6|113624.9|113574.9|113628.7|113578.7|113620.2|113570.2|24
1737059420000|2025-01-16 20:30:20|113624.1|113574.1|113621.8|113571.8|113626.1|113576.1|113621.8|113571.8|13
1737059430000|2025-01-16 20:30:30|113623.6|113573.6|113623.9|113573.9|113626.3|113576.3|113617.7|113567.7|42
1737059440000|2025-01-16 20:30:40|113623|113573|113618.3|113568.3|113623|113573|113616.5|113566.5|19
1737059450000|2025-01-16 20:30:50|113620.5|113570.5|113615.2|113565.2|113620.5|113570.5|113613|113563|10
1737059460000|2025-01-16 20:31:00|113614.9|113564.9|113610.4|113560.4|113614.9|113564.9|113607.6|113557.6|12
1737059470000|2025-01-16 20:31:10|113608.4|113558.4|113610.5|113560.5|113611.9|113561.9|113607.6|113557.6|14
1737059480000|2025-01-16 20:31:20|113610.9|113560.9|113614.9|113564.9|113615.7|113565.7|113610.9|113560.9|12
1737059490000|2025-01-16 20:31:30|113615.5|113565.5|113615.3|113565.3|113616.3|113566.3|113614.2|113564.2|10
1737059500000|2025-01-16 20:31:40|113616.9|113566.9|113616.5|113566.5|113617.1|113567.1|113612.9|113562.9|7
1737059510000|2025-01-16 20:31:50|113624.8|113574.8|113631.4|113581.4|113633|113583|113624.8|113574.8|48
1737059520000|2025-01-16 20:32:00|113632.2|113582.2|113610.2|113585.2|113632.2|113587.5|113608.9|113569.6|44
1737059530000|2025-01-16 20:32:10|113607.6|113582.6|113610.1|113585.1|113612.4|113587.4|113605.7|113580.7|32
1737059540000|2025-01-16 20:32:20|113610.4|113585.4|113613.3|113588.3|113617.2|113592.2|113608.7|113583.7|27
1737059550000|2025-01-16 20:32:30|113614.3|113589.3|113605.6|113580.6|113614.8|113589.8|113604.4|113579.4|32
1737059560000|2025-01-16 20:32:40|113604.6|113579.6|113600.8|113575.8|113605.4|113580.4|113599.7|113574.7|16
1737059570000|2025-01-16 20:32:50|113601.8|113576.8|113599.7|113574.7|113603.6|113578.6|113595.1|113570.1|16
1737059580000|2025-01-16 20:33:00|113600.1|113575.1|113600.4|113575.4|113600.4|113575.4|113600.1|113575.1|3
1737059590000|2025-01-16 20:33:10|113599.3|113574.3|113598.8|113573.8|113600.4|113575.4|113592.7|113567.7|22
1737059600000|2025-01-16 20:33:20|113597.7|113572.7|113597.2|113572.2|113597.8|113572.8|113596.7|113571.7|10
1737059610000|2025-01-16 20:33:30|113597.1|113572.1|113606.3|113581.3|113606.3|113581.3|113595.6|113570.6|23
1737059620000|2025-01-16 20:33:40|113607.2|113582.2|113612.1|113587.1|113612.1|113587.1|113606|113581|36
1737059630000|2025-01-16 20:33:50|113611|113586|113610.2|113585.2|113615.7|113590.7|113610.2|113585.2|46
1737059640000|2025-01-16 20:34:00|113608.8|113583.8|113607.2|113582.2|113610|113585|113607|113582|21
1737059650000|2025-01-16 20:34:10|113606.2|113581.2|113602.6|113577.6|113606.2|113581.2|113601.1|113576.1|10
1737059660000|2025-01-16 20:34:20|113601.7|113576.7|113597|113572|113601.7|113576.7|113594.7|113569.7|14
1737059670000|2025-01-16 20:34:30|113598.6|113573.6|113598.9|113573.9|113601.5|113576.5|113598.6|113573.6|9
1737059680000|2025-01-16 20:34:40|113601.7|113576.7|113599.5|113574.5|113601.7|113576.7|113598.2|113573.2|11
1737059690000|2025-01-16 20:34:50|113599.6|113574.6|113599.6|113574.6|113599.6|113574.6|113599.6|113574.6|1
1737059700000|2025-01-16 20:35:00|113600.6|113575.6|113597.9|113572.9|113603.9|113578.9|113596.7|113571.7|23
1737059710000|2025-01-16 20:35:10|113596.4|113571.4|113595.9|113570.9|113598|113573|113594.7|113569.7|10
1737059720000|2025-01-16 20:35:20|113595.8|113570.8|113594.8|113569.8|113597.3|113572.3|113593.7|113568.7|12
1737059730000|2025-01-16 20:35:30|113595.9|113570.9|113598.5|113573.5|113600.5|113575.5|113595.9|113570.9|10
1737059740000|2025-01-16 20:35:40|113600.3|113575.3|113594.5|113569.5|113600.3|113575.3|113593.3|113568.3|16
1737059750000|2025-01-16 20:35:50|113593.4|113568.4|113595.6|113570.6|113596.8|113571.8|113593.4|113568.4|11
1737059760000|2025-01-16 20:36:00|113597.1|113572.1|113598|113573|113598|113573|113596.4|113571.4|7
1737059770000|2025-01-16 20:36:10|113597.7|113572.7|113602|113577|113605.3|113580.3|113597.6|113572.6|11
1737059780000|2025-01-16 20:36:20|113601.2|113576.2|113601.3|113576.3|113604|113579|113599.2|113574.2|13
1737059790000|2025-01-16 20:36:30|113601.4|113576.4|113602.5|113577.5|113607.2|113582.2|113601.1|113576.1|11
1737059800000|2025-01-16 20:36:40|113605.3|113580.3|113618.8|113593.8|113619.2|113594.2|113603.7|113578.7|21
1737059810000|2025-01-16 20:36:50|113620.3|113595.3|113611|113586|113620.3|113595.3|113608.4|113583.4|25
1737059820000|2025-01-16 20:37:00|113610.3|113585.3|113608.3|113583.3|113612.6|113587.6|113607.6|113582.6|24
1737059830000|2025-01-16 20:37:10|113608.6|113583.6|113608.7|113583.7|113610.1|113585.1|113608.5|113583.5|6
1737059840000|2025-01-16 20:37:20|113607.7|113582.7|113605.1|113580.1|113607.7|113582.7|113604.2|113579.2|18
1737059850000|2025-01-16 20:37:30|113607.2|113582.2|113602.4|113577.4|113607.2|113582.2|113601|113576|24
1737059860000|2025-01-16 20:37:40|113601.6|113576.6|113602|113577|113604|113579|113600.6|113575.6|11
1737059870000|2025-01-16 20:37:50|113601.7|113576.7|113601.6|113576.6|113603.9|113578.9|113601.6|113576.6|7
1737059880000|2025-01-16 20:38:00|113600.1|113575.1|113600|113575|113602.1|113577.1|113598.9|113573.9|8
1737059890000|2025-01-16 20:38:10|113598.4|113573.4|113608.7|113583.7|113608.7|113583.7|113598.4|113573.4|14
1737059900000|2025-01-16 20:38:20|113609.2|113584.2|113611.8|113586.8|113611.8|113586.8|113609.2|113584.2|13
1737059910000|2025-01-16 20:38:30|113610.8|113585.8|113610.7|113585.7|113610.8|113585.8|113610.7|113585.7|2
1737059920000|2025-01-16 20:38:40|113610.8|113585.8|113607.8|113582.8|113610.8|113585.8|113607.1|113582.1|8
1737059930000|2025-01-16 20:38:50|113607.9|113582.9|113610.2|113585.2|113612|113587|113607.9|113582.9|8
1737059940000|2025-01-16 20:39:00|113609|113584|113607.4|113582.4|113612.7|113587.7|113606.6|113581.6|13
1737059950000|2025-01-16 20:39:10|113607.8|113582.8|113612.4|113587.4|113614|113589|113607.8|113582.8|10
1737059960000|2025-01-16 20:39:20|113613.4|113588.4|113613.1|113588.1|113614.1|113589.1|113611.6|113586.6|8
1737059970000|2025-01-16 20:39:30|113613.2|113588.2|113608.5|113583.5|113613.2|113588.2|113604.4|113579.4|5
1737059980000|2025-01-16 20:39:40|113614|113589|113620.7|113595.7|113622.6|113597.6|113614|113589|10
1737059990000|2025-01-16 20:39:50|113620.8|113595.8|113622.3|113597.3|113622.3|113597.3|113618.5|113593.5|8
1737060000000|2025-01-16 20:40:00|113622.4|113597.4|113616.3|113591.3|113622.5|113597.5|113616.3|113591.3|10
1737060010000|2025-01-16 20:40:10|113615.5|113590.5|113623.6|113598.6|113623.6|113598.6|113615.5|113590.5|10
1737060020000|2025-01-16 20:40:20|113624.8|113599.8|113624.1|113599.1|113624.8|113599.8|113623.8|113598.8|3
1737060030000|2025-01-16 20:40:30|113624|113599|113623.1|113598.1|113625.2|113600.2|113621.7|113596.7|7
1737060040000|2025-01-16 20:40:40|113624.2|113599.2|113626.2|113601.2|113627.9|113602.9|113622.3|113597.3|15
1737060050000|2025-01-16 20:40:50|113625.9|113600.9|113626.8|113601.8|113629.4|113604.4|113625.2|113600.2|23
1737060060000|2025-01-16 20:41:00|113628.9|113603.9|113617.2|113592.2|113628.9|113603.9|113617.2|113592.2|25
1737060070000|2025-01-16 20:41:10|113617.8|113592.8|113613.3|113588.3|113619.8|113594.8|113612.2|113587.2|24
1737060080000|2025-01-16 20:41:20|113613.9|113588.9|113626|113576|113627.2|113588.9|113612.6|113576|8
1737060090000|2025-01-16 20:41:30|113626.1|113576.1|113601.3|113576.3|113626.1|113583.7|113601.3|113572.2|39
1737060100000|2025-01-16 20:41:40|113601.7|113576.7|113599.3|113574.3|113603|113578|113596.7|113571.7|27
1737060110000|2025-01-16 20:41:50|113599.4|113574.4|113601.4|113576.4|113605.1|113580.1|113599.4|113574.4|25
1737060120000|2025-01-16 20:42:00|113603.1|113578.1|113598.7|113573.7|113605.6|113580.6|113598.3|113573.3|21
1737060130000|2025-01-16 20:42:10|113598.2|113573.2|113599.6|113574.6|113602.1|113577.1|113596.7|113571.7|25
1737060140000|2025-01-16 20:42:20|113599.5|113574.5|113613.1|113588.1|113613.4|113588.4|113599.5|113574.5|24
1737060150000|2025-01-16 20:42:30|113612.1|113587.1|113609.5|113584.5|113612.6|113587.6|113609|113584|28
1737060160000|2025-01-16 20:42:40|113610.4|113585.4|113608.8|113583.8|113611|113586|113607.7|113582.7|11
1737060170000|2025-01-16 20:42:50|113609.4|113584.4|113610.4|113585.4|113611.6|113586.6|113609.4|113584.4|12
1737060180000|2025-01-16 20:43:00|113608.6|113583.6|113609.3|113584.3|113610.7|113585.7|113607.1|113582.1|17
1737060190000|2025-01-16 20:43:10|113609.5|113584.5|113621.5|113596.5|113621.9|113596.9|113609.5|113584.5|22
1737060200000|2025-01-16 20:43:20|113622.3|113597.3|113649.3|113599.3|113649.3|113610.5|113621.6|113596.3|20
1737060210000|2025-01-16 20:43:30|113646.5|113596.5|113633.9|113608.9|113648.3|113610.5|113631.6|113595|33
1737060220000|2025-01-16 20:43:40|113632.2|113607.2|113630.5|113605.5|113634.6|113609.6|113630.5|113605.5|11
1737060230000|2025-01-16 20:43:50|113633.5|113608.5|113651.7|113601.7|113651.7|113611.5|113633.5|113593.7|8
1737060240000|2025-01-16 20:44:00|113652.3|113602.3|113655.3|113605.3|113657.7|113607.7|113650.2|113600.2|22
1737060250000|2025-01-16 20:44:10|113655.6|113605.6|113649.6|113599.6|113656.7|113606.7|113649.6|113599.6|13
1737060260000|2025-01-16 20:44:20|113649.7|113599.7|113633.7|113608.7|113650.4|113609.7|113633.7|113594.5|13
1737060270000|2025-01-16 20:44:30|113634.5|113609.5|113632.1|113607.1|113635.2|113610.2|113629.5|113604.5|16
1737060280000|2025-01-16 20:44:40|113632|113607|113631.1|113606.1|113633.9|113608.9|113624.9|113599.9|25
1737060290000|2025-01-16 20:44:50|113630.4|113605.4|113634.9|113609.9|113635.3|113610.3|113630.3|113605.3|22
1737060300000|2025-01-16 20:45:00|113634.2|113609.2|113635.7|113610.7|113637.5|113612.5|113632.8|113607.8|17
1737060310000|2025-01-16 20:45:10|113634.5|113609.5|113636.2|113611.2|113638.3|113613.3|113634.4|113609.4|27
1737060320000|2025-01-16 20:45:20|113636.9|113611.9|113644.8|113619.8|113645.1|113620.1|113635.1|113610.1|24
1737060330000|2025-01-16 20:45:30|113643.8|113618.8|113648|113623|113650.9|113625.9|113643|113618|26
1737060340000|2025-01-16 20:45:40|113646.8|113621.8|113654|113629|113665.2|113629|113646.8|113612.7|17
1737060350000|2025-01-16 20:45:50|113652.3|113627.3|113654.2|113629.2|113655.5|113630.5|113652.3|113627.3|6
1737060360000|2025-01-16 20:46:00|113653.9|113628.9|113648.4|113623.4|113655.7|113630.7|113645.2|113620.2|16
1737060370000|2025-01-16 20:46:10|113647.4|113622.4|113644.3|113619.3|113647.7|113622.7|113642.3|113617.3|26
1737060380000|2025-01-16 20:46:20|113643.3|113618.3|113645.5|113620.5|113649.9|113624.9|113641.2|113616.2|30
1737060390000|2025-01-16 20:46:30|113647.6|113622.6|113648.4|113623.4|113649.9|113624.9|113641|113616|27
1737060400000|2025-01-16 20:46:40|113647.8|113622.8|113659|113634|113661.8|113636.8|113647.8|113622.8|20
1737060410000|2025-01-16 20:46:50|113659.3|113634.3|113659.1|113634.1|113661.5|113636.5|113659.1|113634.1|4
1737060420000|2025-01-16 20:47:00|113657.9|113632.9|113644.8|113619.8|113657.9|113632.9|113642.1|113617.1|27
1737060430000|2025-01-16 20:47:10|113643.8|113618.8|113635|113610|113644.6|113619.6|113632.7|113607.7|33
1737060440000|2025-01-16 20:47:20|113635.4|113610.4|113628.2|113603.2|113635.4|113610.4|113625.2|113600.2|19
1737060450000|2025-01-16 20:47:30|113628.3|113603.3|113628.3|113603.3|113628.3|113603.3|113628.3|113603.3|1
1737060460000|2025-01-16 20:47:40|113629.3|113604.3|113630.6|113605.6|113632.8|113607.8|113629.1|113604.1|9
1737060470000|2025-01-16 20:47:50|113630.3|113605.3|113622.9|113597.9|113632.1|113607.1|113619.2|113594.2|10
1737060480000|2025-01-16 20:48:00|113623.3|113598.3|113611.3|113586.3|113624.1|113599.1|113607.3|113582.3|41
1737060490000|2025-01-16 20:48:10|113612.3|113587.3|113611.4|113586.4|113613.3|113588.3|113609.3|113584.3|22
1737060500000|2025-01-16 20:48:20|113611.8|113586.8|113613.6|113588.6|113613.6|113588.6|113610.2|113585.2|21
1737060510000|2025-01-16 20:48:30|113612.6|113587.6|113609.6|113584.6|113612.7|113587.7|113609|113584|13
1737060520000|2025-01-16 20:48:40|113610.3|113585.3|113608.6|113583.6|113612.7|113587.7|113608.6|113583.6|20
1737060530000|2025-01-16 20:48:50|113607.6|113582.6|113609|113584|113610.3|113585.3|113606.6|113581.6|23
1737060540000|2025-01-16 20:49:00|113611|113586|113611.3|113586.3|113613.1|113588.1|113609.5|113584.5|25
1737060550000|2025-01-16 20:49:10|113610.4|113585.4|113615.7|113590.7|113616.7|113591.7|113609.6|113584.6|18
1737060560000|2025-01-16 20:49:20|113616.5|113591.5|113625.3|113600.3|113625.3|113600.3|113614.2|113589.2|17
1737060570000|2025-01-16 20:49:30|113626.3|113601.3|113641.9|113591.9|113641.9|113604.7|113625.7|113591.4|12
1737060580000|2025-01-16 20:49:40|113639.7|113589.7|113642.4|113592.4|113644.2|113594.2|113639.7|113589.7|7
1737060590000|2025-01-16 20:49:50|113642.1|113592.1|113641.7|113591.7|113644.9|113594.9|113639.7|113589.7|8
1737060600000|2025-01-16 20:50:00|113645.1|113595.1|113631.8|113581.8|113645.1|113595.1|113631.8|113581.8|18
1737060610000|2025-01-16 20:50:10|113633.2|113583.2|113634.4|113584.4|113637.1|113587.1|113629.3|113579.3|20
1737060620000|2025-01-16 20:50:20|113637.2|113587.2|113635.8|113585.8|113637.2|113587.2|113635.2|113585.2|4
1737060630000|2025-01-16 20:50:30|113636|113586|113639.8|113589.8|113645.2|113595.2|113636|113586|18
1737060640000|2025-01-16 20:50:40|113643.2|113593.2|113640.2|113590.2|113643.2|113593.2|113639.4|113589.4|9
1737060650000|2025-01-16 20:50:50|113640.4|113590.4|113636.6|113586.6|113640.5|113590.5|113633.2|113583.2|13
1737060660000|2025-01-16 20:51:00|113635.6|113585.6|113637|113587|113641.7|113591.7|113635.6|113585.6|15
1737060670000|2025-01-16 20:51:10|113637.1|113587.1|113636.8|113586.8|113637.2|113587.2|113636.8|113586.8|3
1737060680000|2025-01-16 20:51:20|113626.9|113576.9|113648.6|113598.6|113649.6|113599.6|113626.9|113576.9|36
1737060690000|2025-01-16 20:51:30|113645.6|113595.6|113646.9|113596.9|113648.6|113598.6|113643.3|113593.3|37
1737060700000|2025-01-16 20:51:40|113646.8|113596.8|113641.5|113591.5|113648.3|113598.3|113641.5|113591.5|32
1737060710000|2025-01-16 20:51:50|113641.4|113591.4|113639.3|113589.3|113642.2|113592.2|113639.3|113589.3|6
1737060720000|2025-01-16 20:52:00|113640.3|113590.3|113643.3|113593.3|113645.5|113595.5|113640.3|113590.3|6
1737060730000|2025-01-16 20:52:10|113644.7|113594.7|113641.5|113591.5|113645.7|113595.7|113641.5|113591.5|8
1737060740000|2025-01-16 20:52:20|113641.4|113591.4|113640.3|113590.3|113641.5|113591.5|113640.3|113590.3|3
1737060750000|2025-01-16 20:52:30|113639.8|113589.8|113639.9|113589.9|113643.6|113593.6|113638.2|113588.2|12
1737060760000|2025-01-16 20:52:40|113627.3|113602.3|113627.3|113602.3|113627.3|113602.3|113627.3|113602.3|1
1737060770000|2025-01-16 20:52:50|113627.4|113602.4|113628.6|113603.6|113628.6|113603.6|113627.4|113602.4|4
1737060780000|2025-01-16 20:53:00|113629|113604|113629.7|113604.7|113629.8|113604.8|113629|113604|3
1737060790000|2025-01-16 20:53:10|113629.5|113604.5|113629.1|113604.1|113629.5|113604.5|113629.1|113604.1|3
1737060800000|2025-01-16 20:53:20|113629.2|113604.2|113644.5|113594.5|113646.6|113604.4|113629.2|113592.1|14
1737060810000|2025-01-16 20:53:30|113644.2|113594.2|113642|113592|113644.2|113594.2|113641.4|113591.4|7
1737060820000|2025-01-16 20:53:40|113643.2|113593.2|113643.4|113593.4|113646|113596|113641.8|113591.8|9
1737060830000|2025-01-16 20:53:50|113643.3|113593.3|113643.4|113593.4|113645.9|113595.9|113643.3|113593.3|5
1737060840000|2025-01-16 20:54:00|113642|113592|113635.7|113585.7|113642|113592|113635.7|113585.7|8
1737060850000|2025-01-16 20:54:10|113635.6|113585.6|113638.3|113588.3|113640.6|113590.6|113633.8|113583.8|11
1737060860000|2025-01-16 20:54:20|113638.4|113588.4|113649.6|113599.6|113650.5|113600.5|113638.1|113588.1|13
1737060870000|2025-01-16 20:54:30|113649.1|113599.1|113632.1|113607.1|113650.1|113607.1|113632.1|113593.3|22
1737060880000|2025-01-16 20:54:40|113631.7|113606.7|113630.1|113605.1|113631.9|113606.9|113630.1|113605.1|4
1737060890000|2025-01-16 20:54:50|113630.3|113605.3|113630.2|113605.2|113630.4|113605.4|113630.2|113605.2|3
1737060900000|2025-01-16 20:55:00|113631.3|113606.3|113630.2|113605.2|113636.7|113611.7|113630.2|113605.2|10
1737060910000|2025-01-16 20:55:10|113631.6|113606.6|113628.3|113603.3|113636.7|113611.7|113628.2|113603.2|24
1737060920000|2025-01-16 20:55:20|113628.1|113603.1|113632.5|113607.5|113634.7|113609.7|113627.9|113602.9|9
1737060930000|2025-01-16 20:55:30|113631.5|113606.5|113631.6|113606.6|113631.6|113606.6|113630.7|113605.7|6
1737060940000|2025-01-16 20:55:40|113631.7|113606.7|113635.7|113610.7|113635.8|113610.8|113631.7|113606.7|11
1737060950000|2025-01-16 20:55:50|113634.3|113609.3|113634.7|113609.7|113636.2|113611.2|113633.5|113608.5|16
1737060960000|2025-01-16 20:56:00|113635|113610|113634.4|113609.4|113635.5|113610.5|113634.3|113609.3|6
1737060970000|2025-01-16 20:56:10|113635.1|113610.1|113636.1|113611.1|113636.1|113611.1|113634.4|113609.4|6
1737060980000|2025-01-16 20:56:20|113637.6|113612.6|113643.2|113618.2|113644.5|113619.5|113637.6|113612.6|9
1737060990000|2025-01-16 20:56:30|113642.1|113617.1|113638.6|113613.6|113642.1|113617.1|113634.3|113609.3|8
1737061000000|2025-01-16 20:56:40|113638.8|113613.8|113634.9|113609.9|113639|113614|113633.8|113608.8|13
1737061010000|2025-01-16 20:56:50|113636.9|113611.9|113637.6|113612.6|113641.9|113616.9|113635.1|113610.1|12
1737061020000|2025-01-16 20:57:00|113636.6|113611.6|113638|113613|113639.1|113614.1|113636.4|113611.4|6
1737061030000|2025-01-16 20:57:10|113637.1|113612.1|113634.2|113609.2|113637.1|113612.1|113630.2|113605.2|11
1737061040000|2025-01-16 20:57:20|113635.3|113610.3|113635.5|113610.5|113641.5|113616.5|113635.3|113610.3|15
1737061050000|2025-01-16 20:57:30|113634.9|113609.9|113634.1|113609.1|113637.6|113612.6|113633|113608|14
1737061060000|2025-01-16 20:57:40|113633.4|113608.4|113639.1|113614.1|113639.5|113614.5|113633.4|113608.4|6
1737061070000|2025-01-16 20:57:50|113639.8|113614.8|113645.8|113620.8|113650.3|113625.3|113639.8|113614.8|18
1737061080000|2025-01-16 20:58:00|113647.8|113622.8|113660|113635|113660.3|113635.3|113647.8|113622.8|16
1737061090000|2025-01-16 20:58:10|113658.9|113633.9|113635.9|113610.9|113658.9|113633.9|113634.4|113609.4|20
1737061100000|2025-01-16 20:58:20|113635.8|113610.8|113624.5|113599.5|113635.8|113610.8|113623.1|113598.1|25
1737061110000|2025-01-16 20:58:30|113624.3|113599.3|113633.8|113608.8|113633.8|113608.8|113624.3|113599.3|11
1737061120000|2025-01-16 20:58:40|113633|113608|113629.7|113604.7|113634.7|113609.7|113628.4|113603.4|15
1737061130000|2025-01-16 20:58:50|113629.5|113604.5|113629.3|113604.3|113629.8|113604.8|113627.1|113602.1|17
1737061140000|2025-01-16 20:59:00|113630.3|113605.3|113629.4|113604.4|113630.3|113605.3|113629.4|113604.4|4
1737061150000|2025-01-16 20:59:10|113628.4|113603.4|113628.4|113603.4|113630.3|113605.3|113628.1|113603.1|9
1737061160000|2025-01-16 20:59:20|113628.9|113603.9|113629.8|113604.8|113630.3|113605.3|113628.9|113603.9|6
1737061170000|2025-01-16 20:59:30|113629.4|113604.4|113646.6|113621.6|113647.8|113622.8|113629.1|113604.1|14
1737061180000|2025-01-16 20:59:40|113647.5|113622.5|113646.5|113621.5|113648.2|113623.2|113646.2|113621.2|15
1737061190000|2025-01-16 20:59:50|113646.8|113621.8|113633.1|113608.1|113646.8|113621.8|113633.1|113608.1|21
1737061200000|2025-01-16 21:00:00|113638.4|113613.4|113638.8|113613.8|113645.2|113620.2|113632.4|113607.4|26
1737061210000|2025-01-16 21:00:10|113640.8|113615.8|113649.6|113624.6|113650.2|113625.2|113638.8|113613.8|16
1737061220000|2025-01-16 21:00:20|113651.1|113626.1|113659.8|113634.8|113662.1|113637.1|113649.5|113624.5|13
1737061230000|2025-01-16 21:00:30|113659.6|113634.6|113660.5|113635.5|113662.2|113637.2|113659.5|113634.5|13
1737061240000|2025-01-16 21:00:40|113661.6|113636.6|113670.5|113645.5|113670.7|113645.7|113661.6|113636.6|19
1737061250000|2025-01-16 21:00:50|113668.9|113643.9|113671|113646|113671.8|113646.8|113668|113643|17
1737061260000|2025-01-16 21:01:00|113670|113645|113680.1|113630.1|113696.7|113659|113669|113630.1|47
1737061270000|2025-01-16 21:01:10|113677.7|113627.7|113681.3|113631.3|113685.1|113645.7|113667.5|113627.3|40
1737061280000|2025-01-16 21:01:20|113680.3|113630.3|113669.3|113644.3|113684.5|113648.4|113669.3|113629.6|34
1737061290000|2025-01-16 21:01:30|113669.6|113644.6|113666.4|113641.4|113673.5|113648.5|113666.1|113641.1|25
1737061300000|2025-01-16 21:01:40|113666.3|113641.3|113660.9|113635.9|113666.3|113641.3|113658.5|113633.5|13
1737061310000|2025-01-16 21:01:50|113664.1|113639.1|113667|113642|113677.6|113642|113661.1|113624.6|24
1737061320000|2025-01-16 21:02:00|113667.9|113642.9|113679.2|113629.2|113679.2|113642.9|113662.1|113628.5|19
1737061330000|2025-01-16 21:02:10|113678.9|113628.9|113675.9|113625.9|113681.6|113631.6|113675.9|113625.9|15
1737061340000|2025-01-16 21:02:20|113676.3|113626.3|113675.7|113625.7|113679.3|113629.3|113675|113625|11
1737061350000|2025-01-16 21:02:30|113677.7|113627.7|113658.4|113633.4|113677.9|113633.4|113656.6|113615.8|24
1737061360000|2025-01-16 21:02:40|113658.3|113633.3|113659.5|113634.5|113661.7|113636.7|113658.3|113633.3|8
1737061370000|2025-01-16 21:02:50|113659.7|113634.7|113659.5|113634.5|113659.7|113634.7|113659.5|113634.5|2
1737061380000|2025-01-16 21:03:00|113659.2|113634.2|113647|113622|113659.2|113634.2|113645.7|113620.7|18
1737061390000|2025-01-16 21:03:10|113647.1|113622.1|113650.3|113625.3|113652.3|113627.3|113645.5|113620.5|12
1737061400000|2025-01-16 21:03:20|113650.2|113625.2|113650.2|113625.2|113651.9|113626.9|113649.2|113624.2|8
1737061410000|2025-01-16 21:03:30|113651.2|113626.2|113650|113625|113658.6|113633.6|113650|113625|12
1737061420000|2025-01-16 21:03:40|113650.6|113625.6|113646.2|113621.2|113650.6|113625.6|113645.2|113620.2|6
1737061430000|2025-01-16 21:03:50|113646.3|113621.3|113646.3|113621.3|113646.3|113621.3|113645.2|113620.2|3
1737061440000|2025-01-16 21:04:00|113646.2|113621.2|113646.2|113621.2|113646.2|113621.2|113645.4|113620.4|3
1737061450000|2025-01-16 21:04:10|113648.6|113623.6|113649.4|113624.4|113649.8|113624.8|113646.8|113621.8|12
1737061460000|2025-01-16 21:04:20|113649.6|113624.6|113650.3|113625.3|113650.7|113625.7|113645.8|113620.8|17
1737061470000|2025-01-16 21:04:30|113651.2|113626.2|113650.5|113625.5|113651.2|113626.2|113649|113624|5
1737061480000|2025-01-16 21:04:40|113651.5|113626.5|113650.2|113625.2|113651.5|113626.5|113650.2|113625.2|3
1737061490000|2025-01-16 21:04:50|113652.2|113627.2|113651.5|113626.5|113654.1|113629.1|113650.3|113625.3|8
1737061500000|2025-01-16 21:05:00|113653.1|113628.1|113653.1|113628.1|113654.9|113629.9|113651.5|113626.5|9
1737061510000|2025-01-16 21:05:10|113651.9|113626.9|113656.7|113631.7|113658.7|113633.7|113651.9|113626.9|13
1737061520000|2025-01-16 21:05:20|113656.6|113631.6|113655.6|113630.6|113657.6|113632.6|113655.6|113630.6|5
1737061530000|2025-01-16 21:05:30|113654.6|113629.6|113645.4|113620.4|113654.6|113629.6|113644.2|113619.2|10
1737061540000|2025-01-16 21:05:40|113645.6|113620.6|113645.7|113620.7|113645.7|113620.7|113645.4|113620.4|4
1737061550000|2025-01-16 21:05:50|113647.7|113622.7|113644.5|113619.5|113647.7|113622.7|113640.2|113615.2|7
1737061560000|2025-01-16 21:06:00|113660.3|113610.3|113633.7|113583.7|113660.3|113610.3|113628.8|113578.8|27
1737061570000|2025-01-16 21:06:10|113634.9|113584.9|113642.7|113592.7|113645|113595|113634.9|113584.9|17
1737061580000|2025-01-16 21:06:20|113642.6|113592.6|113643.9|113593.9|113646.8|113596.8|113640.1|113590.1|23
1737061590000|2025-01-16 21:06:30|113644.2|113594.2|113644.4|113594.4|113645.7|113595.7|113641.2|113591.2|11
1737061600000|2025-01-16 21:06:40|113642.6|113592.6|113643|113593|113646|113596|113641.9|113591.9|11
1737061610000|2025-01-16 21:06:50|113643.2|113593.2|113642.7|113592.7|113646.6|113596.6|113640.9|113590.9|17
1737061620000|2025-01-16 21:07:00|113644.7|113594.7|113646.1|113596.1|113648.3|113598.3|113643|113593|20
1737061630000|2025-01-16 21:07:10|113645.8|113595.8|113645.3|113595.3|113648.3|113598.3|113644.3|113594.3|17
1737061640000|2025-01-16 21:07:20|113644.3|113594.3|113644.3|113594.3|113645.5|113595.5|113642.3|113592.3|8
1737061650000|2025-01-16 21:07:30|113643.4|113593.4|113646.1|113596.1|113648.8|113598.8|113640.5|113590.5|27
1737061660000|2025-01-16 21:07:40|113648|113598|113649.9|113599.9|113649.9|113599.9|113647|113597|8
1737061670000|2025-01-16 21:07:50|113649.4|113599.4|113653|113603|113653.5|113603.5|113649.4|113599.4|14
1737061680000|2025-01-16 21:08:00|113653.8|113603.8|113656.6|113606.6|113658.6|113608.6|113653.8|113603.8|19
1737061690000|2025-01-16 21:08:10|113655.6|113605.6|113660.6|113610.6|113662.8|113612.8|113655.3|113605.3|29
1737061700000|2025-01-16 21:08:20|113659.7|113609.7|113658|113608|113660.8|113610.8|113651.6|113601.6|16
1737061710000|2025-01-16 21:08:30|113657.4|113607.4|113662.3|113612.3|113662.8|113612.8|113657.4|113607.4|12
1737061720000|2025-01-16 21:08:40|113661.8|113611.8|113660.4|113610.4|113663.8|113613.8|113658.8|113608.8|16
1737061730000|2025-01-16 21:08:50|113661.1|113611.1|113667.6|113617.6|113667.6|113617.6|113659.9|113609.9|21
1737061740000|2025-01-16 21:09:00|113667.5|113617.5|113667|113617|113671.7|113621.7|113667|113617|4
1737061750000|2025-01-16 21:09:10|113667.5|113617.5|113665.8|113615.8|113667.5|113617.5|113662.6|113612.6|11
1737061760000|2025-01-16 21:09:20|113667.1|113617.1|113670.5|113620.5|113671.9|113621.9|113667.1|113617.1|34
1737061770000|2025-01-16 21:09:30|113672.5|113622.5|113669.4|113619.4|113673.7|113623.7|113669.4|113619.4|19
1737061780000|2025-01-16 21:09:40|113670.4|113620.4|113670.7|113620.7|113672.7|113622.7|113670.3|113620.3|11
1737061790000|2025-01-16 21:09:50|113670.8|113620.8|113670.8|113620.8|113670.8|113620.8|113670.8|113620.8|1
1737061800000|2025-01-16 21:10:00|113672.8|113622.8|113676.3|113626.3|113676.3|113626.3|113671.9|113621.9|23
1737061810000|2025-01-16 21:10:10|113673.8|113623.8|113675.6|113625.6|113680.4|113630.4|113673.8|113623.8|23
1737061820000|2025-01-16 21:10:20|113676.4|113626.4|113675.5|113625.5|113677.1|113627.1|113674.3|113624.3|12
1737061830000|2025-01-16 21:10:30|113675.6|113625.6|113675|113625|113675.7|113625.7|113675|113625|5
1737061840000|2025-01-16 21:10:40|113676.8|113626.8|113678|113628|113679.4|113629.4|113676|113626|20
1737061850000|2025-01-16 21:10:50|113676|113626|113675.9|113625.9|113678.1|113628.1|113675.9|113625.9|5
1737061860000|2025-01-16 21:11:00|113677.7|113627.7|113675.8|113625.8|113677.9|113627.9|113674.9|113624.9|12
1737061870000|2025-01-16 21:11:10|113675.6|113625.6|113675.7|113625.7|113675.7|113625.7|113675.6|113625.6|4
1737061880000|2025-01-16 21:11:20|113675.5|113625.5|113674.6|113624.6|113676.6|113626.6|113674.6|113624.6|7
1737061890000|2025-01-16 21:11:30|113674.8|113624.8|113674.7|113624.7|113674.9|113624.9|113674.5|113624.5|5
1737061900000|2025-01-16 21:11:40|113674.5|113624.5|113674.7|113624.7|113674.7|113624.7|113674.5|113624.5|2
1737061910000|2025-01-16 21:11:50|113676.2|113626.2|113675.8|113625.8|113678.6|113628.6|113673.9|113623.9|15
1737061920000|2025-01-16 21:12:00|113677.8|113627.8|113675.9|113625.9|113677.8|113627.8|113675.9|113625.9|5
1737061930000|2025-01-16 21:12:10|113675.5|113625.5|113677.1|113627.1|113677.1|113627.1|113675.3|113625.3|15
1737061940000|2025-01-16 21:12:20|113675.3|113625.3|113664.6|113614.6|113677.1|113627.1|113662.6|113612.6|22
1737061950000|2025-01-16 21:12:30|113664.4|113614.4|113663.6|113613.6|113664.4|113614.4|113662|113612|8
1737061960000|2025-01-16 21:12:40|113663.7|113613.7|113662.8|113612.8|113666|113616|113661.5|113611.5|12
1737061970000|2025-01-16 21:12:50|113663|113613|113662.5|113612.5|113663|113613|113662.5|113612.5|5
1737061980000|2025-01-16 21:13:00|113662.6|113612.6|113662.2|113612.2|113662.6|113612.6|113661.1|113611.1|4
1737061990000|2025-01-16 21:13:10|113660.4|113610.4|113662.5|113612.5|113664.5|113614.5|113660.4|113610.4|6
1737062000000|2025-01-16 21:13:20|113662.6|113612.6|113658.9|113608.9|113662.6|113612.6|113653.6|113603.6|12
1737062010000|2025-01-16 21:13:30|113657.7|113607.7|113661.6|113611.6|113664.9|113614.9|113657.7|113607.7|12
1737062020000|2025-01-16 21:13:40|113661.7|113611.7|113667.6|113617.6|113667.6|113617.6|113660|113610|12
1737062030000|2025-01-16 21:13:50|113664.9|113614.9|113666|113616|113667.9|113617.9|113662.5|113612.5|24
1737062040000|2025-01-16 21:14:00|113662.2|113612.2|113663|113613|113667.8|113617.8|113662|113612|29
1737062050000|2025-01-16 21:14:10|113663.4|113613.4|113672.5|113622.5|113672.5|113622.5|113663.4|113613.4|10
1737062060000|2025-01-16 21:14:20|113673.6|113623.6|113674.2|113624.2|113674.2|113624.2|113672.8|113622.8|5
1737062070000|2025-01-16 21:14:30|113674.3|113624.3|113672.2|113622.2|113674.3|113624.3|113671.5|113621.5|8
1737062080000|2025-01-16 21:14:40|113672.3|113622.3|113675.9|113625.9|113675.9|113625.9|113672.2|113622.2|5
1737062090000|2025-01-16 21:14:50|113675|113625|113676.3|113626.3|113677.2|113627.2|113673.4|113623.4|12
1737062100000|2025-01-16 21:15:00|113674.8|113624.8|113677|113627|113677.5|113627.5|113674.8|113624.8|11
1737062110000|2025-01-16 21:15:10|113674.8|113624.8|113675|113625|113675.7|113625.7|113672.4|113622.4|21
1737062130000|2025-01-16 21:15:30|113675.1|113625.1|113675.8|113625.8|113675.8|113625.8|113672.4|113622.4|6
1737062140000|2025-01-16 21:15:40|113675.9|113625.9|113671.2|113621.2|113675.9|113625.9|113671.2|113621.2|5
1737062150000|2025-01-16 21:15:50|113672.6|113622.6|113671|113621|113674.7|113624.7|113671|113621|6
1737062160000|2025-01-16 21:16:00|113673.3|113623.3|113673.3|113623.3|113673.3|113623.3|113673.3|113623.3|1
1737062180000|2025-01-16 21:16:20|113673.4|113623.4|113674.3|113624.3|113674.3|113624.3|113673.3|113623.3|4
1737062190000|2025-01-16 21:16:30|113675.2|113625.2|113672.4|113622.4|113675.2|113625.2|113667.6|113617.6|13
1737062200000|2025-01-16 21:16:40|113672.3|113622.3|113673.9|113623.9|113673.9|113623.9|113672.3|113622.3|4
1737062210000|2025-01-16 21:16:50|113674|113624|113676.3|113626.3|113676.3|113626.3|113673.9|113623.9|4
1737062220000|2025-01-16 21:17:00|113676|113626|113677.1|113627.1|113677.1|113627.1|113676|113626|5
1737062230000|2025-01-16 21:17:10|113674.1|113624.1|113675.3|113625.3|113675.3|113625.3|113673.8|113623.8|4
1737062240000|2025-01-16 21:17:20|113675.4|113625.4|113673.2|113623.2|113675.4|113625.4|113673.2|113623.2|6
1737062250000|2025-01-16 21:17:30|113675.1|113625.1|113672.9|113622.9|113675.1|113625.1|113672.9|113622.9|5
1737062260000|2025-01-16 21:17:40|113674|113624|113674|113624|113674|113624|113674|113624|1
1737062270000|2025-01-16 21:17:50|113676.2|113626.2|113672.6|113622.6|113676.2|113626.2|113672.6|113622.6|3
1737062280000|2025-01-16 21:18:00|113672.7|113622.7|113672.6|113622.6|113672.7|113622.7|113672.6|113622.6|2
1737062290000|2025-01-16 21:18:10|113671.2|113621.2|113671.2|113621.2|113674.7|113624.7|113671.1|113621.1|6
1737062300000|2025-01-16 21:18:20|113671.7|113621.7|113670.2|113620.2|113671.7|113621.7|113670.2|113620.2|3
1737062310000|2025-01-16 21:18:30|113671.1|113621.1|113672.1|113622.1|113672.1|113622.1|113671.1|113621.1|2
1737062320000|2025-01-16 21:18:40|113672|113622|113673.3|113623.3|113675.6|113625.6|113672|113622|8
1737062330000|2025-01-16 21:18:50|113673.1|113623.1|113674.1|113624.1|113674.3|113624.3|113673.1|113623.1|3
1737062340000|2025-01-16 21:19:00|113673.6|113623.6|113672.5|113622.5|113675.5|113625.5|113672.5|113622.5|10
1737062350000|2025-01-16 21:19:10|113670.3|113620.3|113673.5|113623.5|113673.5|113623.5|113670.3|113620.3|4
1737062360000|2025-01-16 21:19:20|113672.8|113622.8|113671.6|113621.6|113673.5|113623.5|113670.2|113620.2|5
1737062370000|2025-01-16 21:19:30|113671.5|113621.5|113671.6|113621.6|113671.6|113621.6|113671.5|113621.5|2
1737062380000|2025-01-16 21:19:40|113673.8|113623.8|113672.1|113622.1|113674.4|113624.4|113672.1|113622.1|8
1737062390000|2025-01-16 21:19:50|113672.2|113622.2|113671.1|113621.1|113672.2|113622.2|113671.1|113621.1|3
1737062400000|2025-01-16 21:20:00|113671|113621|113666.5|113616.5|113671|113621|113666.5|113616.5|7
1737062410000|2025-01-16 21:20:10|113666.6|113616.6|113666.5|113616.5|113666.6|113616.6|113666.5|113616.5|2
1737062420000|2025-01-16 21:20:20|113666.7|113616.7|113662.6|113612.6|113666.7|113616.7|113662.6|113612.6|3
1737062430000|2025-01-16 21:20:30|113662.9|113612.9|113663.2|113613.2|113663.2|113613.2|113661|113611|5
1737062440000|2025-01-16 21:20:40|113666.7|113616.7|113668|113618|113668|113618|113666.7|113616.7|3
1737062450000|2025-01-16 21:20:50|113667.8|113617.8|113667.8|113617.8|113668|113618|113666.5|113616.5|4
1737062480000|2025-01-16 21:21:20|113666.7|113616.7|113666.6|113616.6|113666.7|113616.7|113666.6|113616.6|2
1737062490000|2025-01-16 21:21:30|113666.9|113616.9|113666.8|113616.8|113666.9|113616.9|113666.8|113616.8|2
1737062500000|2025-01-16 21:21:40|113666.9|113616.9|113665.1|113615.1|113666.9|113616.9|113662.2|113612.2|7
1737062510000|2025-01-16 21:21:50|113666.6|113616.6|113670|113620|113673.3|113623.3|113666.6|113616.6|7
1737062520000|2025-01-16 21:22:00|113670.2|113620.2|113669.9|113619.9|113670.2|113620.2|113669.9|113619.9|2
1737062530000|2025-01-16 21:22:10|113670.2|113620.2|113669.9|113619.9|113670.2|113620.2|113669.9|113619.9|2
1737062540000|2025-01-16 21:22:20|113670.5|113620.5|113673.3|113623.3|113675.1|113625.1|113669.2|113619.2|8
1737062550000|2025-01-16 21:22:30|113673.2|113623.2|113672.4|113622.4|113673.2|113623.2|113672.4|113622.4|5
1737062560000|2025-01-16 21:22:40|113672.7|113622.7|113670.3|113620.3|113672.7|113622.7|113670.2|113620.2|7
1737062570000|2025-01-16 21:22:50|113670.1|113620.1|113670.3|113620.3|113670.3|113620.3|113670.1|113620.1|2
1737062580000|2025-01-16 21:23:00|113670.2|113620.2|113670.5|113620.5|113672.2|113622.2|113670.2|113620.2|5
1737062590000|2025-01-16 21:23:10|113670.7|113620.7|113671.6|113621.6|113674.8|113624.8|113670.5|113620.5|6
1737062600000|2025-01-16 21:23:20|113671.8|113621.8|113671.3|113621.3|113671.8|113621.8|113671.2|113621.2|5
1737062610000|2025-01-16 21:23:30|113671.2|113621.2|113668|113618|113672.4|113622.4|113668|113618|6
1737062620000|2025-01-16 21:23:40|113669|113619|113668.6|113618.6|113669|113619|113668.6|113618.6|3
1737062650000|2025-01-16 21:24:10|113669.3|113619.3|113666.5|113616.5|113669.3|113619.3|113665.3|113615.3|6
1737062660000|2025-01-16 21:24:20|113667.2|113617.2|113667.5|113617.5|113667.5|113617.5|113667.2|113617.2|3
1737062670000|2025-01-16 21:24:30|113668|113618|113669|113619|113669|113619|113668|113618|2
1737062680000|2025-01-16 21:24:40|113668.7|113618.7|113669.1|113619.1|113669.3|113619.3|113668.7|113618.7|4
1737062690000|2025-01-16 21:24:50|113669|113619|113668.2|113618.2|113669.2|113619.2|113668.2|113618.2|3
1737062700000|2025-01-16 21:25:00|113668.1|113618.1|113668.1|113618.1|113668.1|113618.1|113668.1|113618.1|1
1737062710000|2025-01-16 21:25:10|113668.2|113618.2|113666.9|113616.9|113668.2|113618.2|113666.7|113616.7|4
1737062720000|2025-01-16 21:25:20|113666|113616|113666.9|113616.9|113667.1|113617.1|113666|113616|4
1737062730000|2025-01-16 21:25:30|113667|113617|113667.1|113617.1|113667.1|113617.1|113667|113617|2
1737062740000|2025-01-16 21:25:40|113667.2|113617.2|113667.2|113617.2|113667.2|113617.2|113667.2|113617.2|1
1737062750000|2025-01-16 21:25:50|113668.2|113618.2|113668|113618|113668.2|113618.2|113668|113618|3
1737062770000|2025-01-16 21:26:10|113667.7|113617.7|113667.7|113617.7|113667.7|113617.7|113667.7|113617.7|1
1737062790000|2025-01-16 21:26:30|113669.2|113619.2|113668.8|113618.8|113671.1|113621.1|113668.8|113618.8|7
1737062800000|2025-01-16 21:26:40|113669.7|113619.7|113669.7|113619.7|113669.7|113619.7|113669.7|113619.7|1
1737062810000|2025-01-16 21:26:50|113669.8|113619.8|113670.9|113620.9|113671.9|113621.9|113669.8|113619.8|4
1737062840000|2025-01-16 21:27:20|113671.3|113621.3|113670.2|113620.2|113671.4|113621.4|113670.2|113620.2|3
1737062850000|2025-01-16 21:27:30|113670.7|113620.7|113670.3|113620.3|113672|113622|113667.3|113617.3|7
1737062880000|2025-01-16 21:28:00|113672|113622|113672|113622|113672|113622|113672|113622|1
1737062890000|2025-01-16 21:28:10|113671.6|113621.6|113671.6|113621.6|113671.6|113621.6|113671.6|113621.6|1
1737062900000|2025-01-16 21:28:20|113672|113622|113671|113621|113672|113622|113671|113621|2
1737062910000|2025-01-16 21:28:30|113670.1|113620.1|113662.1|113612.1|113670.1|113620.1|113662.1|113612.1|3
1737062920000|2025-01-16 21:28:40|113661.6|113611.6|113662.5|113612.5|113662.9|113612.9|113661.6|113611.6|5
1737062930000|2025-01-16 21:28:50|113662.6|113612.6|113662.6|113612.6|113662.6|113612.6|113662.6|113612.6|1
1737062940000|2025-01-16 21:29:00|113662.8|113612.8|113666.6|113616.6|113666.6|113616.6|113662.8|113612.8|2
1737062950000|2025-01-16 21:29:10|113666.8|113616.8|113664.6|113614.6|113668|113618|113664.6|113614.6|13
1737062960000|2025-01-16 21:29:20|113663.6|113613.6|113662.1|113612.1|113663.6|113613.6|113660.5|113610.5|5
1737062970000|2025-01-16 21:29:30|113660.9|113610.9|113661.2|113611.2|113662.1|113612.1|113660.9|113610.9|4
1737062990000|2025-01-16 21:29:50|113660.1|113610.1|113661|113611|113661|113611|113660.1|113610.1|3
1737063000000|2025-01-16 21:30:00|113654.6|113604.6|113650|113600|113654.6|113604.6|113648.1|113598.1|21
1737063010000|2025-01-16 21:30:10|113652.1|113602.1|113650.2|113600.2|113652.1|113602.1|113648.5|113598.5|12
1737063020000|2025-01-16 21:30:20|113648.7|113598.7|113650|113600|113650|113600|113648.7|113598.7|2
1737063030000|2025-01-16 21:30:30|113651.5|113601.5|113635.8|113585.8|113651.5|113601.5|113634.7|113584.7|10
1737063040000|2025-01-16 21:30:40|113637.8|113587.8|113637.8|113587.8|113637.8|113587.8|113637.8|113587.8|1
1737063050000|2025-01-16 21:30:50|113637.7|113587.7|113637.1|113587.1|113637.7|113587.7|113637.1|113587.1|2
1737063060000|2025-01-16 21:31:00|113637.2|113587.2|113628.6|113578.6|113638.1|113588.1|113627.3|113577.3|9
1737063070000|2025-01-16 21:31:10|113629|113579|113628.8|113578.8|113629.9|113579.9|113627.8|113577.8|9
1737063080000|2025-01-16 21:31:20|113629.1|113579.1|113629.4|113579.4|113629.4|113579.4|113629.1|113579.1|2
1737063090000|2025-01-16 21:31:30|113628.3|113578.3|113628.3|113578.3|113628.3|113578.3|113628.3|113578.3|1
1737063110000|2025-01-16 21:31:50|113629.2|113579.2|113630|113580|113630|113580|113629.2|113579.2|2
1737063120000|2025-01-16 21:32:00|113632.9|113582.9|113631.3|113581.3|113632.9|113582.9|113631.3|113581.3|3
1737063130000|2025-01-16 21:32:10|113633.2|113583.2|113621.5|113571.5|113633.2|113583.2|113621|113571|13
1737063140000|2025-01-16 21:32:20|113622|113572|113623.7|113573.7|113623.7|113573.7|113621|113571|6
1737063150000|2025-01-16 21:32:30|113622.8|113572.8|113622.3|113572.3|113623.8|113573.8|113622.1|113572.1|11
1737063160000|2025-01-16 21:32:40|113622|113572|113620.7|113570.7|113622|113572|113620.7|113570.7|4
1737063170000|2025-01-16 21:32:50|113621.6|113571.6|113621|113571|113622.2|113572.2|113620.7|113570.7|7
1737063180000|2025-01-16 21:33:00|113620.8|113570.8|113620.7|113570.7|113620.8|113570.8|113620.7|113570.7|2
1737063190000|2025-01-16 21:33:10|113620.6|113570.6|113620.7|113570.7|113621.9|113571.9|113620.6|113570.6|5
1737063200000|2025-01-16 21:33:20|113620.5|113570.5|113624.9|113574.9|113625.8|113575.8|113619.6|113569.6|6
1737063210000|2025-01-16 21:33:30|113625|113575|113615.7|113565.7|113625.3|113575.3|113615.7|113565.7|7
1737063220000|2025-01-16 21:33:40|113616.7|113566.7|113623.2|113573.2|113623.2|113573.2|113616.7|113566.7|7
1737063230000|2025-01-16 21:33:50|113621.9|113571.9|113622.2|113572.2|113623|113573|113621.7|113571.7|6
1737063240000|2025-01-16 21:34:00|113621.2|113571.2|113622.3|113572.3|113622.3|113572.3|113621.2|113571.2|2
1737063250000|2025-01-16 21:34:10|113625|113575|113626.5|113576.5|113626.5|113576.5|113625|113575|2
1737063260000|2025-01-16 21:34:20|113625.5|113575.5|113624.9|113574.9|113625.5|113575.5|113624.9|113574.9|2
1737063270000|2025-01-16 21:34:30|113625|113575|113625|113575|113625.2|113575.2|113624.9|113574.9|4
1737063280000|2025-01-16 21:34:40|113626.4|113576.4|113626.4|113576.4|113626.5|113576.5|113626.4|113576.4|3
1737063290000|2025-01-16 21:34:50|113626.1|113576.1|113621.3|113571.3|113626.7|113576.7|113621.3|113571.3|6
1737063300000|2025-01-16 21:35:00|113621.1|113571.1|113620.9|113570.9|113621.1|113571.1|113620.9|113570.9|3
1737063310000|2025-01-16 21:35:10|113619.9|113569.9|113618.7|113568.7|113621|113571|113618.7|113568.7|7
1737063320000|2025-01-16 21:35:20|113618.2|113568.2|113618.2|113568.2|113619|113569|113617.7|113567.7|5
1737063330000|2025-01-16 21:35:30|113618.7|113568.7|113618.2|113568.2|113619.2|113569.2|113618.2|113568.2|4
1737063340000|2025-01-16 21:35:40|113619.2|113569.2|113620.2|113570.2|113620.2|113570.2|113619.2|113569.2|2
1737063350000|2025-01-16 21:35:50|113621.4|113571.4|113620.6|113570.6|113622.1|113572.1|113620.6|113570.6|3
1737063360000|2025-01-16 21:36:00|113621.4|113571.4|113620.3|113570.3|113623|113573|113619.8|113569.8|7
1737063370000|2025-01-16 21:36:10|113620.4|113570.4|113620.5|113570.5|113620.5|113570.5|113620.4|113570.4|2
1737063380000|2025-01-16 21:36:20|113620.1|113570.1|113620.1|113570.1|113620.1|113570.1|113620.1|113570.1|1
1737063390000|2025-01-16 21:36:30|113620.3|113570.3|113624.3|113574.3|113624.3|113574.3|113620.1|113570.1|8
1737063400000|2025-01-16 21:36:40|113626|113576|113626.5|113576.5|113626.5|113576.5|113625.4|113575.4|8
1737063410000|2025-01-16 21:36:50|113626.8|113576.8|113627.3|113577.3|113627.3|113577.3|113625.8|113575.8|4
1737063420000|2025-01-16 21:37:00|113627.4|113577.4|113627.8|113577.8|113627.8|113577.8|113627.3|113577.3|3
1737063430000|2025-01-16 21:37:10|113628.6|113578.6|113628.5|113578.5|113628.6|113578.6|113628.5|113578.5|2
1737063440000|2025-01-16 21:37:20|113627.3|113577.3|113627.5|113577.5|113627.6|113577.6|113625.4|113575.4|7
1737063450000|2025-01-16 21:37:30|113627.2|113577.2|113626.6|113576.6|113627.6|113577.6|113626.5|113576.5|8
1737063460000|2025-01-16 21:37:40|113626.7|113576.7|113626.5|113576.5|113626.7|113576.7|113626.5|113576.5|3
1737063470000|2025-01-16 21:37:50|113627|113577|113627.7|113577.7|113627.7|113577.7|113627|113577|3
1737063480000|2025-01-16 21:38:00|113627.6|113577.6|113627.5|113577.5|113627.7|113577.7|113627.5|113577.5|3
1737063490000|2025-01-16 21:38:10|113628.6|113578.6|113640.3|113590.3|113641.5|113591.5|113628.6|113578.6|11
1737063500000|2025-01-16 21:38:20|113640.2|113590.2|113642.5|113592.5|113642.5|113592.5|113640|113590|6
1737063510000|2025-01-16 21:38:30|113640.8|113590.8|113640.5|113590.5|113643.7|113593.7|113640.5|113590.5|6
1737063520000|2025-01-16 21:38:40|113640.6|113590.6|113642.6|113592.6|113642.9|113592.9|113640.5|113590.5|6
1737063530000|2025-01-16 21:38:50|113641.6|113591.6|113641.3|113591.3|113641.6|113591.6|113641.3|113591.3|3
1737063540000|2025-01-16 21:39:00|113641.4|113591.4|113622.1|113572.1|113641.4|113591.4|113622.1|113572.1|8
1737063550000|2025-01-16 21:39:10|113620.5|113570.5|113622.5|113572.5|113623.6|113573.6|113620.5|113570.5|7
1737063570000|2025-01-16 21:39:30|113622.3|113572.3|113622.6|113572.6|113622.7|113572.7|113622.3|113572.3|4
1737063580000|2025-01-16 21:39:40|113626.4|113576.4|113626.4|113576.4|113626.4|113576.4|113626.1|113576.1|3
1737063600000|2025-01-16 21:40:00|113625.6|113575.6|113621.5|113571.5|113625.6|113575.6|113621.5|113571.5|4
1737063610000|2025-01-16 21:40:10|113620.4|113570.4|113623.7|113573.7|113623.7|113573.7|113620.4|113570.4|9
1737063620000|2025-01-16 21:40:20|113623.8|113573.8|113623.7|113573.7|113623.8|113573.8|113623.7|113573.7|2
1737063630000|2025-01-16 21:40:30|113623.2|113573.2|113627.4|113577.4|113628.9|113578.9|113623.2|113573.2|8
1737063640000|2025-01-16 21:40:40|113627.3|113577.3|113627.4|113577.4|113628.9|113578.9|113627.3|113577.3|6
1737063660000|2025-01-16 21:41:00|113623.4|113573.4|113623.4|113573.4|113623.8|113573.8|113623.4|113573.4|3
1737063670000|2025-01-16 21:41:10|113623.1|113573.1|113628.2|113578.2|113628.2|113578.2|113623.1|113573.1|6
1737063680000|2025-01-16 21:41:20|113627.4|113577.4|113626.9|113576.9|113627.9|113577.9|113626.9|113576.9|4
1737063690000|2025-01-16 21:41:30|113626.7|113576.7|113626.3|113576.3|113627|113577|113626.3|113576.3|6
1737063700000|2025-01-16 21:41:40|113626.2|113576.2|113629|113579|113630|113580|113626.2|113576.2|4
1737063710000|2025-01-16 21:41:50|113630.1|113580.1|113637.3|113587.3|113637.9|113587.9|113630.1|113580.1|9
1737063720000|2025-01-16 21:42:00|113637|113587|113637|113587|113637.4|113587.4|113637|113587|3
1737063730000|2025-01-16 21:42:10|113631.5|113581.5|113636.3|113586.3|113636.3|113586.3|113631.5|113581.5|4
1737063740000|2025-01-16 21:42:20|113636.2|113586.2|113698.3|113532.3|113698.3|113586.4|113636.2|113531.6|5
1737063750000|2025-01-16 21:42:30|113699.1|113531.4|113699.5|113531.1|113699.5|113531.4|113699.1|113531.1|3
1737063760000|2025-01-16 21:42:40|113699.2|113531.4|113638.4|113588.4|113699.2|113588.4|113638.4|113531.4|3
1737063780000|2025-01-16 21:43:00|113638.1|113588.1|113638.5|113588.5|113638.5|113588.5|113638.1|113588.1|2
1737063790000|2025-01-16 21:43:10|113700.9|113530.3|113700.9|113530.3|113700.9|113530.3|113700.9|113530.3|1
1737063800000|2025-01-16 21:43:20|113702.1|113530|113702.2|113530.1|113702.2|113530.4|113701.8|113530|5
1737063810000|2025-01-16 21:43:30|113704.1|113528.1|113703.8|113528.4|113704.1|113528.4|113703.8|113528.1|3
1737063820000|2025-01-16 21:43:40|113639.5|113589.5|113636.2|113586.2|113639.5|113589.5|113634|113584|4
1737063830000|2025-01-16 21:43:50|113636.1|113586.1|113638.3|113588.3|113638.3|113588.3|113636.1|113586.1|2
1737063840000|2025-01-16 21:44:00|113638.4|113588.4|113638.5|113588.5|113638.5|113588.5|113638.4|113588.4|2
1737063850000|2025-01-16 21:44:10|113638.4|113588.4|113638.5|113588.5|113638.5|113588.5|113638.4|113588.4|2
1737063860000|2025-01-16 21:44:20|113638.9|113588.9|113638.9|113588.9|113639|113589|113638.9|113588.9|3
1737063870000|2025-01-16 21:44:30|113704.5|113528.7|113645.1|113595.1|113706.3|113595.1|113639.9|113528.6|7
1737063880000|2025-01-16 21:44:40|113645.3|113595.3|113645.5|113595.5|113645.5|113595.5|113645.3|113595.3|2
1737063890000|2025-01-16 21:44:50|113645.3|113595.3|113650.1|113600.1|113650.1|113600.1|113645.3|113595.3|7
1737063900000|2025-01-16 21:45:00|113648.7|113598.7|113646.1|113596.1|113648.7|113598.7|113645.3|113595.3|8
1737063910000|2025-01-16 21:45:10|113645.5|113595.5|113642.7|113592.7|113647.9|113597.9|113642.7|113592.7|6
1737063920000|2025-01-16 21:45:20|113642.4|113592.4|113646.7|113596.7|113646.8|113596.8|113642.4|113592.4|7
1737063930000|2025-01-16 21:45:30|113646.9|113596.9|113650.2|113600.2|113650.2|113600.2|113646|113596|7
1737063940000|2025-01-16 21:45:40|113650.3|113600.3|113653.9|113603.9|113653.9|113603.9|113650.2|113600.2|4
1737063950000|2025-01-16 21:45:50|113653.3|113603.3|113656.5|113606.5|113656.5|113606.5|113653.3|113603.3|3
1737063960000|2025-01-16 21:46:00|113655.3|113605.3|113654|113604|113655.3|113605.3|113651.4|113601.4|7
1737063970000|2025-01-16 21:46:10|113654.3|113604.3|113654.1|113604.1|113654.3|113604.3|113654.1|113604.1|2
1737063980000|2025-01-16 21:46:20|113654.4|113604.4|113654|113604|113654.4|113604.4|113654|113604|2
1737063990000|2025-01-16 21:46:30|113653.6|113603.6|113650.9|113600.9|113653.6|113603.6|113650.3|113600.3|6
1737064000000|2025-01-16 21:46:40|113650.8|113600.8|113653.8|113603.8|113654|113604|113650.8|113600.8|5
1737064010000|2025-01-16 21:46:50|113650.9|113600.9|113653.7|113603.7|113653.7|113603.7|113650.9|113600.9|5
1737064020000|2025-01-16 21:47:00|113654.1|113604.1|113650.5|113600.5|113654.1|113604.1|113650.5|113600.5|6
1737064030000|2025-01-16 21:47:10|113650.6|113600.6|113650.6|113600.6|113650.6|113600.6|113650.6|113600.6|1
1737064040000|2025-01-16 21:47:20|113650.5|113600.5|113650.6|113600.6|113650.6|113600.6|113650.5|113600.5|2
1737064050000|2025-01-16 21:47:30|113650.2|113600.2|113648.6|113598.6|113650.2|113600.2|113648|113598|6
1737064060000|2025-01-16 21:47:40|113648.2|113598.2|113641.2|113591.2|113648.6|113598.6|113641.2|113591.2|8
1737064070000|2025-01-16 21:47:50|113641.4|113591.4|113641.1|113591.1|113641.9|113591.9|113641.1|113591.1|4
1737064080000|2025-01-16 21:48:00|113641|113591|113640.9|113590.9|113641|113591|113640.9|113590.9|2
1737064090000|2025-01-16 21:48:10|113642.1|113592.1|113641.5|113591.5|113642.1|113592.1|113641.2|113591.2|4
1737064100000|2025-01-16 21:48:20|113641.7|113591.7|113704.9|113529.9|113706|113592.5|113641.5|113529.9|5
1737064110000|2025-01-16 21:48:30|113705.1|113529.8|113641.6|113591.6|113705.1|113591.6|113641.4|113529.8|7
1737064120000|2025-01-16 21:48:40|113641.5|113591.5|113641.6|113591.6|113641.6|113591.6|113641.5|113591.5|2
1737064130000|2025-01-16 21:48:50|113641.5|113591.5|113641.5|113591.5|113641.5|113591.5|113641.5|113591.5|1
1737064140000|2025-01-16 21:49:00|113641.4|113591.4|113642.6|113592.6|113642.6|113592.6|113641.4|113591.4|5
1737064150000|2025-01-16 21:49:10|113643|113593|113642.8|113592.8|113643.1|113593.1|113642.7|113592.7|4
1737064160000|2025-01-16 21:49:20|113642.1|113592.1|113642.3|113592.3|113643.5|113593.5|113642.1|113592.1|5
1737064170000|2025-01-16 21:49:30|113641.7|113591.7|113640.7|113590.7|113642.5|113592.5|113640.3|113590.3|9
1737064180000|2025-01-16 21:49:40|113640.4|113590.4|113640.3|113590.3|113640.4|113590.4|113640.3|113590.3|2
1737064190000|2025-01-16 21:49:50|113640.1|113590.1|113640.2|113590.2|113640.2|113590.2|113640.1|113590.1|2
1737064200000|2025-01-16 21:50:00|113637.6|113587.6|113636|113586|113637.6|113587.6|113633.2|113583.2|5
1737064210000|2025-01-16 21:50:10|113636.3|113586.3|113636|113586|113636.3|113586.3|113635.8|113585.8|5
1737064220000|2025-01-16 21:50:20|113635.9|113585.9|113632.8|113582.8|113636.3|113586.3|113632.8|113582.8|4
1737064230000|2025-01-16 21:50:30|113631.4|113581.4|113632.6|113582.6|113632.6|113582.6|113631.4|113581.4|5
1737064240000|2025-01-16 21:50:40|113632.5|113582.5|113632.6|113582.6|113632.6|113582.6|113632.5|113582.5|2
1737064250000|2025-01-16 21:50:50|113635.4|113585.4|113641.6|113591.6|113641.6|113591.6|113635.4|113585.4|2
1737064260000|2025-01-16 21:51:00|113634.6|113584.6|113634.6|113584.6|113634.7|113584.7|113634.6|113584.6|3
1737064270000|2025-01-16 21:51:10|113634.5|113584.5|113634.3|113584.3|113634.5|113584.5|113634.3|113584.3|2
1737064280000|2025-01-16 21:51:20|113634.1|113584.1|113630.9|113580.9|113634.1|113584.1|113629|113579|6
1737064290000|2025-01-16 21:51:30|113630.7|113580.7|113630.8|113580.8|113631.1|113581.1|113630.6|113580.6|5
1737064300000|2025-01-16 21:51:40|113630.6|113580.6|113630.9|113580.9|113630.9|113580.9|113630.6|113580.6|3
1737064310000|2025-01-16 21:51:50|113630.2|113580.2|113690.5|113537.6|113690.5|113585.4|113630.2|113537.6|4
1737064320000|2025-01-16 21:52:00|113690.8|113537.3|113690.8|113537.3|113690.8|113537.3|113690.8|113537.3|2
1737064330000|2025-01-16 21:52:10|113629|113579|113629|113579|113629.5|113579.5|113629|113579|3
1737064340000|2025-01-16 21:52:20|113632.3|113582.3|113632.5|113582.5|113632.5|113582.5|113632.3|113582.3|2
1737064350000|2025-01-16 21:52:30|113632.6|113582.6|113632.4|113582.4|113632.6|113582.6|113632.4|113582.4|2
1737064360000|2025-01-16 21:52:40|113632.6|113582.6|113632.6|113582.6|113632.6|113582.6|113632.6|113582.6|1
1737064370000|2025-01-16 21:52:50|113629.7|113579.7|113624|113574|113629.7|113579.7|113620.9|113570.9|8
1737064380000|2025-01-16 21:53:00|113626.5|113576.5|113622.9|113572.9|113626.5|113576.5|113622.9|113572.9|3
1737064390000|2025-01-16 21:53:10|113622.8|113572.8|113622.7|113572.7|113622.9|113572.9|113621.3|113571.3|4
1737064400000|2025-01-16 21:53:20|113625.2|113575.2|113625.5|113575.5|113625.7|113575.7|113625.2|113575.2|3
1737064410000|2025-01-16 21:53:30|113625.4|113575.4|113625.6|113575.6|113625.7|113575.7|113625.4|113575.4|4
1737064420000|2025-01-16 21:53:40|113629|113579|113629|113579|113629|113579|113629|113579|1
1737064430000|2025-01-16 21:53:50|113676.1|113530.6|113622.4|113572.4|113676.1|113574.5|113622.2|113530.6|5
1737064440000|2025-01-16 21:54:00|113622.2|113572.2|113622.4|113572.4|113622.4|113572.4|113622.2|113572.2|2
1737064460000|2025-01-16 21:54:20|113623.4|113573.4|113675.3|113524.8|113676.1|113573.4|113623.4|113524|4
1737064470000|2025-01-16 21:54:30|113675.9|113524.2|113676|113525.9|113676|113525.9|113675.9|113524.2|4
1737064480000|2025-01-16 21:54:40|113624.5|113574.5|113624.5|113574.5|113624.5|113574.5|113624.5|113574.5|1
1737064490000|2025-01-16 21:54:50|113625.1|113575.1|113622.3|113572.3|113625.1|113575.1|113622.3|113572.3|5
1737064500000|2025-01-16 21:55:00|113622.1|113572.1|113622.1|113572.1|113622.1|113572.1|113622.1|113572.1|1
1737064510000|2025-01-16 21:55:10|113622.5|113572.5|113620.9|113570.9|113622.5|113572.5|113618|113568|6
1737064520000|2025-01-16 21:55:20|113621.5|113571.5|113620.8|113570.8|113621.9|113571.9|113620.8|113570.8|5
1737064530000|2025-01-16 21:55:30|113621.2|113571.2|113617.8|113567.8|113621.7|113571.7|113616.5|113566.5|10
1737064540000|2025-01-16 21:55:40|113617.7|113567.7|113617.8|113567.8|113617.8|113567.8|113617.6|113567.6|3
1737064550000|2025-01-16 21:55:50|113617|113567|113616.9|113566.9|113617|113567|113616.8|113566.8|3
1737064560000|2025-01-16 21:56:00|113616.7|113566.7|113616.3|113566.3|113616.7|113566.7|113616.3|113566.3|4
1737064570000|2025-01-16 21:56:10|113617.7|113567.7|113616.3|113566.3|113617.7|113567.7|113616.3|113566.3|2
1737064580000|2025-01-16 21:56:20|113616.4|113566.4|113616.2|113566.2|113616.4|113566.4|113616.2|113566.2|3
1737064590000|2025-01-16 21:56:30|113616.6|113566.6|113617.1|113567.1|113618.6|113568.6|113616.6|113566.6|5
1737064600000|2025-01-16 21:56:40|113617|113567|113617.1|113567.1|113617.1|113567.1|113617|113567|2
1737064610000|2025-01-16 21:56:50|113616.5|113566.5|113618.5|113568.5|113618.6|113568.6|113616.5|113566.5|5
1737064620000|2025-01-16 21:57:00|113671.1|113521.3|113666.9|113524.3|113672|113526.8|113658.1|113514.2|8
1737064630000|2025-01-16 21:57:10|113618.3|113568.3|113618.2|113568.2|113618.3|113568.3|113618.2|113568.2|2
1737064640000|2025-01-16 21:57:20|113618.1|113568.1|113619.6|113569.6|113619.6|113569.6|113618.1|113568.1|3
1737064650000|2025-01-16 21:57:30|113618.5|113568.5|113618.5|113568.5|113618.5|113568.5|113618.5|113568.5|1
1737064660000|2025-01-16 21:57:40|113619.1|113569.1|113619|113569|113619.8|113569.8|113619|113569|4
1737064670000|2025-01-16 21:57:50|113619.9|113569.9|113624.5|113574.5|113626.7|113576.7|113619.9|113569.9|7
1737064680000|2025-01-16 21:58:00|113622.6|113572.6|113621.3|113571.3|113622.8|113572.8|113621.3|113571.3|5
1737064690000|2025-01-16 21:58:10|113622.1|113572.1|113621.4|113571.4|113623|113573|113621.4|113571.4|5
1737064700000|2025-01-16 21:58:20|113621.1|113571.1|113621.4|113571.4|113621.5|113571.5|113621.1|113571.1|3
1737064710000|2025-01-16 21:58:30|113622.1|113572.1|113625.6|113575.6|113671.6|113578|113620.5|113526|13
1737064720000|2025-01-16 21:58:40|113623.1|113573.1|113623|113573|113623.1|113573.1|113623|113573|2
1737064730000|2025-01-16 21:58:50|113624.7|113574.7|113665.3|113535.8|113665.3|113575.9|113624.3|113535.8|5
1737064740000|2025-01-16 21:59:00|113625.6|113538.7|113627.1|113577.1|113627.1|113577.1|113625.6|113538.7|4
1737064750000|2025-01-16 21:59:10|113665.6|113540|113668.1|113536.2|113668.1|113540|113664.9|113534.4|4
1737064760000|2025-01-16 21:59:20|113667.9|113536.6|113672|113538.2|113672|113576.8|113626.8|113536.6|7
1737064770000|2025-01-16 21:59:30|113682.2|113527.6|113689.5|113524|113697.7|113531.4|113677.1|113520.8|21
1737064780000|2025-01-16 21:59:40|113684.5|113529.9|113691.9|113529.2|113710.7|113530.7|113677.3|113514.6|22
1737064790000|2025-01-16 21:59:50|113705.9|113527.2|113717.7|113517.7|113722.9|113530.4|113686.2|113514.7|21
1737064800000|2025-01-16 22:00:00|113717.8|113517.8|113717.1|113517.1|113717.8|113517.8|113717.1|113517.1|2
1737064850000|2025-01-16 22:00:50|113720.6|113520.6|113720.6|113520.6|113720.6|113520.6|113720.6|113520.6|1
1737064890000|2025-01-16 22:01:30|113713.7|113513.7|113713.7|113513.7|113713.7|113513.7|113713.7|113513.7|1
1737064900000|2025-01-16 22:01:40|113720.6|113520.6|113717.1|113517.1|113720.6|113520.6|113717.1|113517.1|2
1737064920000|2025-01-16 22:02:00|113723.6|113523.6|113723.6|113523.6|113723.6|113523.6|113723.6|113523.6|1
1737064950000|2025-01-16 22:02:30|113752.8|113552.8|113752.8|113552.8|113752.8|113552.8|113752.8|113552.8|1
1737064960000|2025-01-16 22:02:40|113756.9|113556.9|113756.9|113556.9|113756.9|113556.9|113756.9|113556.9|1
1737065020000|2025-01-16 22:03:40|113730.9|113530.9|113730.9|113530.9|113730.9|113530.9|113730.9|113530.9|1
1737065080000|2025-01-16 22:04:40|113789.2|113589.2|113789.2|113589.2|113789.2|113589.2|113789.2|113589.2|1
1737065100000|2025-01-16 22:05:00|113774.6|113574.6|113754.4|113554.4|113774.6|113574.6|113753.5|113553.5|4
1737065110000|2025-01-16 22:05:10|113754.3|113554.3|113754.8|113554.8|113754.8|113554.8|113754.3|113554.3|5
1737065120000|2025-01-16 22:05:20|113754.6|113554.6|113754.7|113554.7|113754.7|113554.7|113754.6|113554.6|2
1737065130000|2025-01-16 22:05:30|113751.7|113551.7|113750.8|113550.8|113751.7|113551.7|113750.3|113550.3|4
1737065140000|2025-01-16 22:05:40|113755.2|113555.2|113755.2|113555.2|113755.2|113555.2|113755.2|113555.2|1
1737065150000|2025-01-16 22:05:50|113755.7|113555.7|113746.1|113546.1|113756.6|113556.6|113746.1|113546.1|6
1737065160000|2025-01-16 22:06:00|113743.9|113543.9|113744.6|113544.6|113744.6|113544.6|113742.2|113542.2|5
1737065170000|2025-01-16 22:06:10|113741.7|113541.7|113741.7|113541.7|113741.7|113541.7|113741.7|113541.7|1
1737065180000|2025-01-16 22:06:20|113748.2|113548.2|113736.4|113536.4|113748.2|113548.2|113736.4|113536.4|2
1737065190000|2025-01-16 22:06:30|113736.5|113536.5|113740.1|113540.1|113745.5|113545.5|113736.5|113536.5|9
1737065200000|2025-01-16 22:06:40|113736.3|113536.3|113733.8|113533.8|113736.3|113536.3|113733.7|113533.7|3
1737065210000|2025-01-16 22:06:50|113734.2|113534.2|113734.3|113534.3|113735.7|113535.7|113734.2|113534.2|4
1737065220000|2025-01-16 22:07:00|113734.5|113534.5|113734.5|113534.5|113734.6|113534.6|113734.5|113534.5|3
1737065230000|2025-01-16 22:07:10|113734.6|113534.6|113705.8|113505.8|113734.6|113534.6|113702.4|113502.4|9
1737065240000|2025-01-16 22:07:20|113705.7|113505.7|113698.6|113498.6|113707.7|113507.7|113698.6|113498.6|7
1737065250000|2025-01-16 22:07:30|113698.7|113498.7|113708.6|113508.6|113708.8|113508.8|113698.7|113498.7|4
1737065270000|2025-01-16 22:07:50|113706.8|113506.8|113707.7|113507.7|113707.7|113507.7|113706.8|113506.8|4
1737065280000|2025-01-16 22:08:00|113707.1|113507.1|113707.1|113507.1|113707.2|113507.2|113707.1|113507.1|3
1737065290000|2025-01-16 22:08:10|113707.2|113507.2|113707.3|113507.3|113707.3|113507.3|113707.1|113507.1|3
1737065300000|2025-01-16 22:08:20|113707.2|113507.2|113707.7|113507.7|113707.7|113507.7|113707.2|113507.2|3
1737065310000|2025-01-16 22:08:30|113707.4|113507.4|113698.9|113498.9|113707.5|113507.5|113698.9|113498.9|6
1737065320000|2025-01-16 22:08:40|113698.8|113498.8|113698.7|113498.7|113698.8|113498.8|113698.6|113498.6|4
1737065330000|2025-01-16 22:08:50|113698.6|113498.6|113705.4|113505.4|113705.4|113505.4|113698.6|113498.6|4
1737065340000|2025-01-16 22:09:00|113698.5|113498.5|113702.1|113502.1|113704.9|113504.9|113698.4|113498.4|8
1737065350000|2025-01-16 22:09:10|113703.6|113503.6|113704.2|113504.2|113709|113509|113703.5|113503.5|7
1737065360000|2025-01-16 22:09:20|113704.4|113504.4|113703.8|113503.8|113704.4|113504.4|113703.7|113503.7|5
1737065370000|2025-01-16 22:09:30|113703.7|113503.7|113703.3|113503.3|113703.8|113503.8|113702.7|113502.7|6
1737065380000|2025-01-16 22:09:40|113703.2|113503.2|113703.2|113503.2|113703.2|113503.2|113703.2|113503.2|1
1737065390000|2025-01-16 22:09:50|113705.5|113505.5|113704|113504|113705.5|113505.5|113703.2|113503.2|5
1737065400000|2025-01-16 22:10:00|113704.1|113504.1|113697.7|113497.7|113704.1|113504.1|113697.7|113497.7|9
1737065410000|2025-01-16 22:10:10|113699.9|113499.9|113696.8|113496.8|113701.6|113501.6|113695.2|113495.2|9
1737065420000|2025-01-16 22:10:20|113696.9|113496.9|113694|113494|113696.9|113496.9|113693.4|113493.4|6
1737065430000|2025-01-16 22:10:30|113701.9|113501.9|113698.6|113498.6|113701.9|113501.9|113688.4|113488.4|10
1737065440000|2025-01-16 22:10:40|113699.8|113499.8|113710.6|113510.6|113710.6|113510.6|113699.1|113499.1|7
1737065450000|2025-01-16 22:10:50|113711.3|113511.3|113701.9|113501.9|113711.3|113511.3|113700.7|113500.7|10
1737065460000|2025-01-16 22:11:00|113697.6|113497.6|113698.1|113498.1|113700|113500|113696.4|113496.4|6
1737065470000|2025-01-16 22:11:10|113698.2|113498.2|113700.8|113500.8|113700.8|113500.8|113698.2|113498.2|6
1737065480000|2025-01-16 22:11:20|113698.9|113498.9|113697.8|113497.8|113699.7|113499.7|113697.8|113497.8|4
1737065490000|2025-01-16 22:11:30|113699.2|113499.2|113697.6|113497.6|113699.2|113499.2|113697.6|113497.6|4
1737065500000|2025-01-16 22:11:40|113696.4|113496.4|113698|113498|113698|113498|113696.3|113496.3|3
1737065510000|2025-01-16 22:11:50|113697.5|113497.5|113700.2|113500.2|113702.6|113502.6|113697.5|113497.5|8
1737065520000|2025-01-16 22:12:00|113702.8|113502.8|113702.8|113502.8|113702.8|113502.8|113702.8|113502.8|1
1737065530000|2025-01-16 22:12:10|113700.4|113500.4|113701|113501|113701|113501|113700.1|113500.1|4
1737065540000|2025-01-16 22:12:20|113701.8|113501.8|113703|113503|113703|113503|113700.1|113500.1|6
1737065550000|2025-01-16 22:12:30|113699.8|113499.8|113700.6|113500.6|113700.6|113500.6|113699.8|113499.8|4
1737065560000|2025-01-16 22:12:40|113702|113502|113703.1|113503.1|113703.1|113503.1|113702|113502|3
1737065570000|2025-01-16 22:12:50|113700.1|113500.1|113699.7|113499.7|113700.8|113500.8|113699.6|113499.6|5
1737065580000|2025-01-16 22:13:00|113701.1|113501.1|113701|113501|113701.1|113501.1|113701|113501|2
1737065590000|2025-01-16 22:13:10|113701.1|113501.1|113701.1|113501.1|113701.1|113501.1|113701.1|113501.1|1
1737065600000|2025-01-16 22:13:20|113702.3|113502.3|113701.2|113501.2|113702.3|113502.3|113701.2|113501.2|3
1737065610000|2025-01-16 22:13:30|113701.1|113501.1|113701.2|113501.2|113701.2|113501.2|113701.1|113501.1|2
1737065620000|2025-01-16 22:13:40|113701.1|113501.1|113700.8|113500.8|113701.1|113501.1|113700.8|113500.8|3
1737065630000|2025-01-16 22:13:50|113700.9|113500.9|113701|113501|113701|113501|113698.7|113498.7|6
1737065640000|2025-01-16 22:14:00|113702.5|113502.5|113701.9|113501.9|113702.5|113502.5|113701.9|113501.9|2
1737065660000|2025-01-16 22:14:20|113702|113502|113702|113502|113702|113502|113702|113502|1
1737065670000|2025-01-16 22:14:30|113702.7|113502.7|113702.6|113502.6|113702.7|113502.7|113702.6|113502.6|2
1737065690000|2025-01-16 22:14:50|113701.4|113501.4|113703.1|113503.1|113703.3|113503.3|113701.4|113501.4|3
1737065700000|2025-01-16 22:15:00|113702.1|113502.1|113702.1|113502.1|113702.1|113502.1|113702.1|113502.1|1
1737065710000|2025-01-16 22:15:10|113702.2|113502.2|113702.2|113502.2|113702.2|113502.2|113702.2|113502.2|1
1737065720000|2025-01-16 22:15:20|113703.1|113503.1|113703|113503|113703.1|113503.1|113703|113503|4
1737065730000|2025-01-16 22:15:30|113702.8|113502.8|113702.8|113502.8|113703.1|113503.1|113702.8|113502.8|5
1737065740000|2025-01-16 22:15:40|113702.9|113502.9|113703.2|113503.2|113703.2|113503.2|113702.6|113502.6|3
1737065750000|2025-01-16 22:15:50|113703.1|113503.1|113703.1|113503.1|113703.1|113503.1|113703.1|113503.1|1
1737065760000|2025-01-16 22:16:00|113702.6|113502.6|113703.2|113503.2|113703.4|113503.4|113700.7|113500.7|6
1737065770000|2025-01-16 22:16:10|113703.4|113503.4|113702.7|113502.7|113704.3|113504.3|113702.6|113502.6|7
1737065780000|2025-01-16 22:16:20|113704.3|113504.3|113704.2|113504.2|113704.3|113504.3|113704.2|113504.2|2
1737065790000|2025-01-16 22:16:30|113704.3|113504.3|113704.2|113504.2|113705.5|113505.5|113704.2|113504.2|4
1737065810000|2025-01-16 22:16:50|113704.8|113504.8|113703.6|113503.6|113705|113505|113703.6|113503.6|4
1737065820000|2025-01-16 22:17:00|113703.2|113503.2|113704.2|113504.2|113704.2|113504.2|113703.2|113503.2|3
1737065840000|2025-01-16 22:17:20|113704.1|113504.1|113704.1|113504.1|113704.1|113504.1|113704.1|113504.1|1
1737065850000|2025-01-16 22:17:30|113704.2|113504.2|113704.5|113504.5|113704.5|113504.5|113703.6|113503.6|5
1737065860000|2025-01-16 22:17:40|113704.6|113504.6|113704.8|113504.8|113704.8|113504.8|113704.6|113504.6|3
1737065870000|2025-01-16 22:17:50|113704.9|113504.9|113705.4|113505.4|113705.4|113505.4|113704.9|113504.9|2
1737065880000|2025-01-16 22:18:00|113705.3|113505.3|113705.4|113505.4|113705.4|113505.4|113705.3|113505.3|2
1737065900000|2025-01-16 22:18:20|113705.3|113505.3|113705.3|113505.3|113705.3|113505.3|113705.3|113505.3|1
1737065910000|2025-01-16 22:18:30|113705.4|113505.4|113705.4|113505.4|113705.4|113505.4|113705.4|113505.4|1
1737065920000|2025-01-16 22:18:40|113705.3|113505.3|113705.6|113505.6|113705.6|113505.6|113705.3|113505.3|2
1737065930000|2025-01-16 22:18:50|113705.7|113505.7|113705.7|113505.7|113705.7|113505.7|113705.7|113505.7|1
1737065940000|2025-01-16 22:19:00|113705.2|113505.2|113705.2|113505.2|113705.2|113505.2|113705.2|113505.2|1
1737065950000|2025-01-16 22:19:10|113705.5|113505.5|113705.9|113505.9|113707.5|113507.5|113705.5|113505.5|4
1737065970000|2025-01-16 22:19:30|113705.4|113505.4|113707.3|113507.3|113707.3|113507.3|113705.4|113505.4|2
1737065980000|2025-01-16 22:19:40|113706.6|113506.6|113703.8|113503.8|113706.6|113506.6|113703.8|113503.8|8
1737065990000|2025-01-16 22:19:50|113703.9|113503.9|113702.1|113502.1|113704.4|113504.4|113702.1|113502.1|5
1737066000000|2025-01-16 22:20:00|113702|113502|113691.4|113491.4|113702.1|113502.1|113691.3|113491.3|5
1737066010000|2025-01-16 22:20:10|113691.3|113491.3|113692.8|113492.8|113692.9|113492.9|113691.3|113491.3|5
1737066020000|2025-01-16 22:20:20|113693.3|113493.3|113693.4|113493.4|113693.6|113493.6|113693.3|113493.3|5
1737066030000|2025-01-16 22:20:30|113693.5|113493.5|113693.6|113493.6|113693.6|113493.6|113693.5|113493.5|2
1737066040000|2025-01-16 22:20:40|113693.5|113493.5|113693.6|113493.6|113693.6|113493.6|113693.5|113493.5|2
1737066060000|2025-01-16 22:21:00|113693.5|113493.5|113694.2|113494.2|113694.3|113494.3|113689.6|113489.6|6
1737066070000|2025-01-16 22:21:10|113695.6|113495.6|113695.7|113495.7|113695.7|113495.7|113695.6|113495.6|2
1737066080000|2025-01-16 22:21:20|113695.3|113495.3|113695.6|113495.6|113695.8|113495.8|113695.3|113495.3|3
1737066090000|2025-01-16 22:21:30|113695.2|113495.2|113694.1|113494.1|113695.2|113495.2|113694.1|113494.1|4
1737066100000|2025-01-16 22:21:40|113694.2|113494.2|113694.3|113494.3|113694.3|113494.3|113694.2|113494.2|2
1737066110000|2025-01-16 22:21:50|113694.4|113494.4|113706.4|113506.4|113706.8|113506.8|113694.3|113494.3|6
1737066120000|2025-01-16 22:22:00|113706.5|113506.5|113707.3|113507.3|113707.7|113507.7|113706.5|113506.5|4
1737066130000|2025-01-16 22:22:10|113707.2|113507.2|113707.2|113507.2|113707.2|113507.2|113707.2|113507.2|1
1737066140000|2025-01-16 22:22:20|113707.3|113507.3|113707.5|113507.5|113707.5|113507.5|113707.2|113507.2|3
1737066150000|2025-01-16 22:22:30|113707.6|113507.6|113707.5|113507.5|113707.6|113507.6|113707.3|113507.3|3
1737066160000|2025-01-16 22:22:40|113707.7|113507.7|113708.1|113508.1|113708.1|113508.1|113707|113507|4
1737066170000|2025-01-16 22:22:50|113698.8|113498.8|113699.1|113499.1|113699.7|113499.7|113698.7|113498.7|4
1737066180000|2025-01-16 22:23:00|113698.6|113498.6|113698.9|113498.9|113698.9|113498.9|113698.6|113498.6|3
1737066190000|2025-01-16 22:23:10|113699.7|113499.7|113699.4|113499.4|113699.7|113499.7|113698.7|113498.7|6
1737066200000|2025-01-16 22:23:20|113699.6|113499.6|113699.5|113499.5|113699.6|113499.6|113699.4|113499.4|3
1737066210000|2025-01-16 22:23:30|113699.4|113499.4|113699.4|113499.4|113699.4|113499.4|113699.4|113499.4|1
1737066220000|2025-01-16 22:23:40|113699.5|113499.5|113699.1|113499.1|113699.5|113499.5|113699.1|113499.1|4
1737066230000|2025-01-16 22:23:50|113698.9|113498.9|113699.3|113499.3|113700.1|113500.1|113698.9|113498.9|5
1737066240000|2025-01-16 22:24:00|113699.2|113499.2|113699.3|113499.3|113700.2|113500.2|113698.9|113498.9|6
1737066250000|2025-01-16 22:24:10|113699.2|113499.2|113699.6|113499.6|113699.6|113499.6|113699.2|113499.2|2
1737066260000|2025-01-16 22:24:20|113698.9|113498.9|113698.9|113498.9|113698.9|113498.9|113698.8|113498.8|3
1737066270000|2025-01-16 22:24:30|113698.8|113498.8|113699.1|113499.1|113699.1|113499.1|113698.8|113498.8|3
1737066280000|2025-01-16 22:24:40|113699|113499|113698.5|113498.5|113699.1|113499.1|113698.5|113498.5|5
1737066290000|2025-01-16 22:24:50|113699.1|113499.1|113699|113499|113699.1|113499.1|113699|113499|2
1737066300000|2025-01-16 22:25:00|113698.8|113498.8|113698.9|113498.9|113698.9|113498.9|113698.8|113498.8|2
1737066310000|2025-01-16 22:25:10|113698.2|113498.2|113698|113498|113698.2|113498.2|113697.9|113497.9|4
1737066320000|2025-01-16 22:25:20|113698.4|113498.4|113698.1|113498.1|113698.4|113498.4|113698.1|113498.1|3
1737066330000|2025-01-16 22:25:30|113698.5|113498.5|113696.8|113496.8|113698.5|113498.5|113696.8|113496.8|4
1737066340000|2025-01-16 22:25:40|113696.9|113496.9|113697|113497|113697|113497|113696.8|113496.8|3
1737066350000|2025-01-16 22:25:50|113697.1|113497.1|113697.3|113497.3|113697.3|113497.3|113697|113497|3
1737066360000|2025-01-16 22:26:00|113697.2|113497.2|113697.2|113497.2|113697.3|113497.3|113697.2|113497.2|5
1737066370000|2025-01-16 22:26:10|113697.3|113497.3|113697.3|113497.3|113697.3|113497.3|113697.3|113497.3|1
1737066380000|2025-01-16 22:26:20|113697.2|113497.2|113697.3|113497.3|113697.3|113497.3|113697.2|113497.2|2
1737066390000|2025-01-16 22:26:30|113696.4|113496.4|113696.6|113496.6|113696.6|113496.6|113696.4|113496.4|2
1737066430000|2025-01-16 22:27:10|113696.7|113496.7|113696.7|113496.7|113696.7|113496.7|113696.7|113496.7|1
1737066440000|2025-01-16 22:27:20|113696.6|113496.6|113696.6|113496.6|113696.6|113496.6|113696.6|113496.6|1
1737066450000|2025-01-16 22:27:30|113696.7|113496.7|113696.5|113496.5|113696.7|113496.7|113696.5|113496.5|2
1737066460000|2025-01-16 22:27:40|113696|113496|113695.9|113495.9|113696|113496|113695.9|113495.9|4
1737066470000|2025-01-16 22:27:50|113696|113496|113696|113496|113696|113496|113696|113496|1
1737066480000|2025-01-16 22:28:00|113695.9|113495.9|113695.9|113495.9|113695.9|113495.9|113695.9|113495.9|1
1737066510000|2025-01-16 22:28:30|113695.8|113495.8|113696.2|113496.2|113696.2|113496.2|113695.8|113495.8|2
1737066530000|2025-01-16 22:28:50|113696.1|113496.1|113696.1|113496.1|113696.3|113496.3|113696.1|113496.1|3
1737066540000|2025-01-16 22:29:00|113695|113495|113696.3|113496.3|113696.3|113496.3|113695|113495|3
1737066550000|2025-01-16 22:29:10|113696.9|113496.9|113698.2|113498.2|113698.2|113498.2|113696.9|113496.9|4
1737066560000|2025-01-16 22:29:20|113698.1|113498.1|113698.7|113498.7|113698.7|113498.7|113698.1|113498.1|2
1737066570000|2025-01-16 22:29:30|113698.8|113498.8|113698.8|113498.8|113698.8|113498.8|113698.8|113498.8|1
1737066580000|2025-01-16 22:29:40|113698.6|113498.6|113698.7|113498.7|113698.7|113498.7|113698.5|113498.5|4
1737066590000|2025-01-16 22:29:50|113698.6|113498.6|113699.2|113499.2|113699.3|113499.3|113698.6|113498.6|5
1737066600000|2025-01-16 22:30:00|113698.4|113498.4|113699.1|113499.1|113699.2|113499.2|113698.4|113498.4|4
1737066610000|2025-01-16 22:30:10|113696.8|113496.8|113696.6|113496.6|113696.8|113496.8|113696.6|113496.6|2
1737066620000|2025-01-16 22:30:20|113696.7|113496.7|113696.7|113496.7|113696.7|113496.7|113696.7|113496.7|1
1737066630000|2025-01-16 22:30:30|113698|113498|113693.8|113493.8|113698|113498|113692.7|113492.7|6
1737066640000|2025-01-16 22:30:40|113696|113496|113696|113496|113696|113496|113696|113496|1
1737066660000|2025-01-16 22:31:00|113696.8|113496.8|113696.5|113496.5|113696.8|113496.8|113696.5|113496.5|2
1737066670000|2025-01-16 22:31:10|113698|113498|113697.9|113497.9|113698|113498|113697.9|113497.9|4
1737066680000|2025-01-16 22:31:20|113693.4|113493.4|113696.5|113496.5|113696.6|113496.6|113693.4|113493.4|5
1737066690000|2025-01-16 22:31:30|113697|113497|113697|113497|113697.1|113497.1|113697|113497|3
1737066700000|2025-01-16 22:31:40|113698.4|113498.4|113694|113494|113698.4|113498.4|113694|113494|2
1737066710000|2025-01-16 22:31:50|113697|113497|113697.1|113497.1|113697.1|113497.1|113697|113497|6
1737066720000|2025-01-16 22:32:00|113698.4|113498.4|113698.3|113498.3|113698.4|113498.4|113698.3|113498.3|2
1737066730000|2025-01-16 22:32:10|113698.2|113498.2|113699.4|113499.4|113699.5|113499.5|113698.2|113498.2|5
1737066740000|2025-01-16 22:32:20|113699.5|113499.5|113698.3|113498.3|113700.1|113500.1|113697.4|113497.4|5
1737066750000|2025-01-16 22:32:30|113699|113499|113696.6|113496.6|113699|113499|113696|113496|3
1737066760000|2025-01-16 22:32:40|113696.8|113496.8|113697.3|113497.3|113697.3|113497.3|113696.6|113496.6|6
1737066770000|2025-01-16 22:32:50|113694.1|113494.1|113696.7|113496.7|113697.2|113497.2|113694.1|113494.1|5
1737066780000|2025-01-16 22:33:00|113696.8|113496.8|113696.8|113496.8|113697.8|113497.8|113696.8|113496.8|6
1737066790000|2025-01-16 22:33:10|113696.9|113496.9|113694.2|113494.2|113699.9|113499.9|113694.2|113494.2|5
1737066800000|2025-01-16 22:33:20|113696.9|113496.9|113697|113497|113697|113497|113696.9|113496.9|4
1737066810000|2025-01-16 22:33:30|113699.2|113499.2|113699.1|113499.1|113699.2|113499.2|113699|113499|4
1737066820000|2025-01-16 22:33:40|113693.1|113493.1|113696.1|113496.1|113697|113497|113693.1|113493.1|4
1737066830000|2025-01-16 22:33:50|113696.3|113496.3|113696.3|113496.3|113696.3|113496.3|113696.3|113496.3|1
1737066840000|2025-01-16 22:34:00|113691.7|113491.7|113687.1|113487.1|113691.7|113491.7|113687.1|113487.1|2
1737066850000|2025-01-16 22:34:10|113693.1|113493.1|113698.6|113498.6|113698.6|113498.6|113693|113493|7
1737066860000|2025-01-16 22:34:20|113698.5|113498.5|113701.5|113501.5|113701.8|113501.8|113698.5|113498.5|6
1737066870000|2025-01-16 22:34:30|113701.6|113501.6|113695.2|113495.2|113701.6|113501.6|113695.2|113495.2|9
1737066880000|2025-01-16 22:34:40|113695.3|113495.3|113695.2|113495.2|113695.3|113495.3|113695.1|113495.1|4
1737066890000|2025-01-16 22:34:50|113695.4|113495.4|113698.4|113498.4|113698.5|113498.5|113695.4|113495.4|8
1737066900000|2025-01-16 22:35:00|113698.6|113498.6|113696.5|113496.5|113698.9|113498.9|113696.5|113496.5|8
1737066910000|2025-01-16 22:35:10|113704.7|113504.7|113702.6|113502.6|113704.7|113504.7|113702.6|113502.6|8
1737066920000|2025-01-16 22:35:20|113702.3|113502.3|113703.5|113503.5|113703.9|113503.9|113702.3|113502.3|9
1737066930000|2025-01-16 22:35:30|113703.7|113503.7|113703.2|113503.2|113703.7|113503.7|113702.9|113502.9|6
1737066940000|2025-01-16 22:35:40|113703.5|113503.5|113702.7|113502.7|113704.2|113504.2|113702.3|113502.3|5
1737066950000|2025-01-16 22:35:50|113703.3|113503.3|113703.5|113503.5|113703.5|113503.5|113703|113503|5
1737066960000|2025-01-16 22:36:00|113703.6|113503.6|113704.1|113504.1|113704.3|113504.3|113703.5|113503.5|7
1737066970000|2025-01-16 22:36:10|113704|113504|113704.3|113504.3|113704.4|113504.4|113704|113504|4
1737066980000|2025-01-16 22:36:20|113705.1|113505.1|113704.3|113504.3|113705.1|113505.1|113703.7|113503.7|7
1737066990000|2025-01-16 22:36:30|113704.4|113504.4|113706.2|113506.2|113706.5|113506.5|113704.2|113504.2|14
1737067000000|2025-01-16 22:36:40|113705.9|113505.9|113718.8|113518.8|113718.8|113518.8|113696.3|113496.3|10
1737067010000|2025-01-16 22:36:50|113718.7|113518.7|113696.1|113496.1|113719|113519|113696.1|113496.1|10
1737067020000|2025-01-16 22:37:00|113696.3|113496.3|113697.2|113497.2|113697.8|113497.8|113696|113496|12
1737067030000|2025-01-16 22:37:10|113696.7|113496.7|113704.5|113504.5|113704.7|113504.7|113696.7|113496.7|5
1737067040000|2025-01-16 22:37:20|113704.8|113504.8|113704.7|113504.7|113705.1|113505.1|113704.3|113504.3|8
1737067050000|2025-01-16 22:37:30|113704.6|113504.6|113704.6|113504.6|113705.2|113505.2|113704.6|113504.6|7
1737067060000|2025-01-16 22:37:40|113710.5|113510.5|113705.2|113505.2|113710.5|113510.5|113704.9|113504.9|7
1737067070000|2025-01-16 22:37:50|113704.5|113504.5|113704.4|113504.4|113704.6|113504.6|113704|113504|6
1737067080000|2025-01-16 22:38:00|113704.8|113504.8|113705.1|113505.1|113705.4|113505.4|113704.3|113504.3|7
1737067090000|2025-01-16 22:38:10|113704.5|113504.5|113701.9|113501.9|113704.5|113504.5|113701.9|113501.9|3
1737067100000|2025-01-16 22:38:20|113701.8|113501.8|113702.2|113502.2|113702.2|113502.2|113701.8|113501.8|2
1737067110000|2025-01-16 22:38:30|113702.3|113502.3|113702.6|113502.6|113703|113503|113702.3|113502.3|6
1737067120000|2025-01-16 22:38:40|113702.5|113502.5|113702.6|113502.6|113702.6|113502.6|113702.5|113502.5|2
1737067130000|2025-01-16 22:38:50|113702.4|113502.4|113702.4|113502.4|113702.9|113502.9|113702.4|113502.4|6
1737067140000|2025-01-16 22:39:00|113702.5|113502.5|113702.5|113502.5|113702.5|113502.5|113701.7|113501.7|3
1737067150000|2025-01-16 22:39:10|113703|113503|113703|113503|113703|113503|113702.5|113502.5|3
1737067160000|2025-01-16 22:39:20|113702.5|113502.5|113702|113502|113702.6|113502.6|113702|113502|5
1737067170000|2025-01-16 22:39:30|113702.9|113502.9|113703|113503|113703.1|113503.1|113702.9|113502.9|4
1737067180000|2025-01-16 22:39:40|113703.1|113503.1|113703.6|113503.6|113703.8|113503.8|113703|113503|4
1737067190000|2025-01-16 22:39:50|113704|113504|113704.1|113504.1|113704.2|113504.2|113704|113504|3
1737067200000|2025-01-16 22:40:00|113705|113505|113579.2|113379.2|113705|113505|113578.9|113378.9|12
1737067210000|2025-01-16 22:40:10|113579.5|113379.5|113601.8|113401.8|113601.8|113401.8|113577|113377|7
1737067220000|2025-01-16 22:40:20|113629.6|113429.6|113600.9|113400.9|113630.4|113430.4|113598.6|113398.6|9
1737067230000|2025-01-16 22:40:30|113601.4|113401.4|113602.9|113402.9|113603.2|113403.2|113601.2|113401.2|8
1737067240000|2025-01-16 22:40:40|113598.9|113398.9|113617|113417|113617.2|113417.2|113598.9|113398.9|9
1737067250000|2025-01-16 22:40:50|113616.9|113416.9|113615.7|113415.7|113617.1|113417.1|113615.6|113415.6|5
1737067260000|2025-01-16 22:41:00|113641.4|113441.4|113641.4|113441.4|113642|113442|113641.2|113441.2|9
1737067270000|2025-01-16 22:41:10|113641.5|113441.5|113642.8|113442.8|113642.8|113442.8|113633.9|113433.9|7
1737067280000|2025-01-16 22:41:20|113642.6|113442.6|113642|113442|113653.2|113453.2|113630.3|113430.3|10
1737067290000|2025-01-16 22:41:30|113642.3|113442.3|113642.2|113442.2|113646.6|113446.6|113640|113440|10
1737067300000|2025-01-16 22:41:40|113642.5|113442.5|113651.4|113451.4|113653.1|113453.1|113642.1|113442.1|11
1737067310000|2025-01-16 22:41:50|113650.9|113450.9|113650.2|113450.2|113651.1|113451.1|113649.7|113449.7|7
1737067320000|2025-01-16 22:42:00|113649.9|113449.9|113661|113461|113661|113461|113646|113446|10
1737067330000|2025-01-16 22:42:10|113661.9|113461.9|113681.7|113481.7|113683.4|113483.4|113661.8|113461.8|13
1737067340000|2025-01-16 22:42:20|113681.6|113481.6|113673.3|113473.3|113681.9|113481.9|113673.2|113473.2|10
1737067350000|2025-01-16 22:42:30|113673.4|113473.4|113673.4|113473.4|113673.4|113473.4|113673|113473|7
1737067360000|2025-01-16 22:42:40|113673.5|113473.5|113674|113474|113674|113474|113673.4|113473.4|7
1737067370000|2025-01-16 22:42:50|113673.4|113473.4|113674.3|113474.3|113674.6|113474.6|113673.4|113473.4|11
1737067380000|2025-01-16 22:43:00|113674.4|113474.4|113674.4|113474.4|113676.1|113476.1|113674.2|113474.2|8
1737067390000|2025-01-16 22:43:10|113674.5|113474.5|113678|113478|113678|113478|113674.5|113474.5|6
1737067400000|2025-01-16 22:43:20|113655.5|113455.5|113655.5|113455.5|113655.5|113455.5|113654|113454|4
1737067410000|2025-01-16 22:43:30|113655.1|113455.1|113657.9|113457.9|113657.9|113457.9|113655.1|113455.1|7
1737067420000|2025-01-16 22:43:40|113657.6|113457.6|113658.1|113458.1|113658.1|113458.1|113657.6|113457.6|6
1737067430000|2025-01-16 22:43:50|113658|113458|113658.2|113458.2|113658.2|113458.2|113657.6|113457.6|6
1737067440000|2025-01-16 22:44:00|113658|113458|113658.4|113458.4|113658.4|113458.4|113657.8|113457.8|7
1737067450000|2025-01-16 22:44:10|113658.5|113458.5|113660.6|113460.6|113660.6|113460.6|113658.5|113458.5|2
1737067460000|2025-01-16 22:44:20|113660.8|113460.8|113660.9|113460.9|113661|113461|113658.7|113458.7|6
1737067470000|2025-01-16 22:44:30|113659.5|113459.5|113661.2|113461.2|113661.2|113461.2|113659.5|113459.5|4
1737067480000|2025-01-16 22:44:40|113661|113461|113689.8|113489.8|113690|113490|113661|113461|7
1737067490000|2025-01-16 22:44:50|113689.9|113489.9|113690|113490|113690|113490|113689.7|113489.7|6
1737067500000|2025-01-16 22:45:00|113689.7|113489.7|113690.2|113490.2|113690.2|113490.2|113689.7|113489.7|2
1737067510000|2025-01-16 22:45:10|113690|113490|113681.9|113481.9|113691|113491|113677.4|113477.4|8
1737067520000|2025-01-16 22:45:20|113682|113482|113682.1|113482.1|113682.4|113482.4|113682|113482|6
1737067530000|2025-01-16 22:45:30|113682.3|113482.3|113682|113482|113682.3|113482.3|113682|113482|2
1737067540000|2025-01-16 22:45:40|113682.1|113482.1|113681.8|113481.8|113682.2|113482.2|113681.8|113481.8|6
1737067550000|2025-01-16 22:45:50|113681.5|113481.5|113681.7|113481.7|113682.1|113482.1|113681.5|113481.5|9
1737067560000|2025-01-16 22:46:00|113681.8|113481.8|113681.4|113481.4|113681.8|113481.8|113681.4|113481.4|5
1737067570000|2025-01-16 22:46:10|113681.7|113481.7|113678.7|113478.7|113681.7|113481.7|113678.7|113478.7|4
1737067580000|2025-01-16 22:46:20|113678.6|113478.6|113678.7|113478.7|113678.9|113478.9|113678.6|113478.6|5
1737067590000|2025-01-16 22:46:30|113678.9|113478.9|113678.6|113478.6|113678.9|113478.9|113678.6|113478.6|2
1737067600000|2025-01-16 22:46:40|113678.8|113478.8|113661.4|113461.4|113678.8|113478.8|113661.4|113461.4|4
1737067630000|2025-01-16 22:47:10|113661.1|113461.1|113661.2|113461.2|113661.4|113461.4|113661.1|113461.1|4
1737067640000|2025-01-16 22:47:20|113661.3|113461.3|113661.2|113461.2|113661.5|113461.5|113661.1|113461.1|5
1737067650000|2025-01-16 22:47:30|113661.3|113461.3|113661.2|113461.2|113661.5|113461.5|113661.2|113461.2|3
1737067660000|2025-01-16 22:47:40|113661.3|113461.3|113661.2|113461.2|113661.3|113461.3|113661.2|113461.2|2
1737067670000|2025-01-16 22:47:50|113661.3|113461.3|113661.2|113461.2|113661.3|113461.3|113661.2|113461.2|2
1737067680000|2025-01-16 22:48:00|113661.4|113461.4|113658.3|113458.3|113661.4|113461.4|113658.3|113458.3|5
1737067690000|2025-01-16 22:48:10|113658.1|113458.1|113660.5|113460.5|113660.5|113460.5|113658|113458|4
1737067700000|2025-01-16 22:48:20|113658.2|113458.2|113661|113461|113661.1|113461.1|113658.2|113458.2|6
1737067710000|2025-01-16 22:48:30|113661.1|113461.1|113660.8|113460.8|113661.2|113461.2|113660.8|113460.8|5
1737067720000|2025-01-16 22:48:40|113658.3|113458.3|113658.3|113458.3|113658.3|113458.3|113658.3|113458.3|1
1737067730000|2025-01-16 22:48:50|113658.4|113458.4|113655.6|113455.6|113658.4|113458.4|113655.6|113455.6|3
1737067750000|2025-01-16 22:49:10|113655.4|113455.4|113655.4|113455.4|113655.8|113455.8|113655.4|113455.4|7
1737067760000|2025-01-16 22:49:20|113655.5|113455.5|113655.4|113455.4|113655.5|113455.5|113655.4|113455.4|2
1737067780000|2025-01-16 22:49:40|113655.3|113455.3|113651.2|113451.2|113655.3|113455.3|113651.2|113451.2|2
1737067790000|2025-01-16 22:49:50|113651.1|113451.1|113651.1|113451.1|113651.2|113451.2|113651.1|113451.1|3
1737067810000|2025-01-16 22:50:10|113651.2|113451.2|113635.2|113435.2|113657.1|113457.1|113635.2|113435.2|7
1737067820000|2025-01-16 22:50:20|113635.1|113435.1|113711.1|113511.1|113712.5|113512.5|113628.6|113428.6|9
1737067830000|2025-01-16 22:50:30|113711.3|113511.3|113645.1|113445.1|113726.3|113526.3|113630.2|113430.2|13
1737067840000|2025-01-16 22:50:40|113675.1|113475.1|113696.7|113496.7|113726.1|113526.1|113659.4|113459.4|20
1737067850000|2025-01-16 22:50:50|113702|113502|113713.7|113513.7|113713.7|113513.7|113696.4|113496.4|5
1737067860000|2025-01-16 22:51:00|113713.3|113513.3|113686.6|113486.6|113713.3|113513.3|113686.6|113486.6|7
1737067870000|2025-01-16 22:51:10|113686.7|113486.7|113686.6|113486.6|113686.8|113486.8|113686.6|113486.6|4
1737067880000|2025-01-16 22:51:20|113675.3|113475.3|113686.6|113486.6|113686.6|113486.6|113675.2|113475.2|6
1737067890000|2025-01-16 22:51:30|113686.8|113486.8|113675.6|113475.6|113686.8|113486.8|113675.6|113475.6|3
1737067900000|2025-01-16 22:51:40|113675.7|113475.7|113697.4|113497.4|113697.4|113497.4|113675.7|113475.7|8
1737067910000|2025-01-16 22:51:50|113697.6|113497.6|113697.5|113497.5|113697.6|113497.6|113697.5|113497.5|2
1737067920000|2025-01-16 22:52:00|113697.6|113497.6|113697.7|113497.7|113697.8|113497.8|113697.6|113497.6|5
1737067930000|2025-01-16 22:52:10|113697.8|113497.8|113697.8|113497.8|113697.8|113497.8|113697.8|113497.8|1
1737067940000|2025-01-16 22:52:20|113698|113498|113697.9|113497.9|113698|113498|113697.9|113497.9|4
1737067950000|2025-01-16 22:52:30|113698.1|113498.1|113698.1|113498.1|113698.1|113498.1|113698.1|113498.1|1
1737067960000|2025-01-16 22:52:40|113698.2|113498.2|113698.5|113498.5|113698.8|113498.8|113698.2|113498.2|3
1737067970000|2025-01-16 22:52:50|113698.7|113498.7|113700.5|113500.5|113702|113502|113697.1|113497.1|6
1737067980000|2025-01-16 22:53:00|113701.8|113501.8|113700.1|113500.1|113702.1|113502.1|113698.8|113498.8|6
1737067990000|2025-01-16 22:53:10|113698.4|113498.4|113701.7|113501.7|113701.8|113501.8|113698.4|113498.4|6
1737068000000|2025-01-16 22:53:20|113699.8|113499.8|113705.4|113505.4|113706|113506|113699.8|113499.8|5
1737068010000|2025-01-16 22:53:30|113686.6|113486.6|113705.2|113505.2|113705.4|113505.4|113686.6|113486.6|5
1737068020000|2025-01-16 22:53:40|113704.8|113504.8|113686.6|113486.6|113705|113505|113686.6|113486.6|6
1737068030000|2025-01-16 22:53:50|113687|113487|113681.4|113481.4|113687|113487|113680.1|113480.1|6
1737068040000|2025-01-16 22:54:00|113681.6|113481.6|113680.8|113480.8|113682.1|113482.1|113679.5|113479.5|11
1737068050000|2025-01-16 22:54:10|113680.1|113480.1|113710.4|113510.4|113713|113513|113680.1|113480.1|9
1737068060000|2025-01-16 22:54:20|113708.4|113508.4|113711.8|113511.8|113711.8|113511.8|113708.3|113508.3|6
1737068070000|2025-01-16 22:54:30|113709.3|113509.3|113712.6|113512.6|113713|113513|113709.2|113509.2|6
1737068080000|2025-01-16 22:54:40|113712.7|113512.7|113711|113511|113712.7|113512.7|113706.7|113506.7|6
1737068090000|2025-01-16 22:54:50|113714.4|113514.4|113711.3|113511.3|113714.4|113514.4|113711.3|113511.3|7
1737068100000|2025-01-16 22:55:00|113712.1|113512.1|113713.7|113513.7|113715.4|113515.4|113712.1|113512.1|10
1737068110000|2025-01-16 22:55:10|113713.3|113513.3|113712.8|113512.8|113716.6|113516.6|113711.4|113511.4|7
1737068120000|2025-01-16 22:55:20|113711.1|113511.1|113714.2|113514.2|113714.2|113514.2|113711.1|113511.1|5
1737068130000|2025-01-16 22:55:30|113713.4|113513.4|113717.4|113517.4|113720.8|113520.8|113711.8|113511.8|6
1737068140000|2025-01-16 22:55:40|113717.3|113517.3|113717.9|113517.9|113718|113518|113717.2|113517.2|4
1737068150000|2025-01-16 22:55:50|113717.7|113517.7|113720|113520|113720.8|113520.8|113717.7|113517.7|8
1737068160000|2025-01-16 22:56:00|113720.2|113520.2|113720.5|113520.5|113720.5|113520.5|113717.7|113517.7|6
1737068170000|2025-01-16 22:56:10|113713.4|113513.4|113714.6|113514.6|113714.7|113514.7|113713.4|113513.4|6
1737068180000|2025-01-16 22:56:20|113714.4|113514.4|113717.3|113517.3|113719.9|113519.9|113714.4|113514.4|10
1737068190000|2025-01-16 22:56:30|113717|113517|113718.7|113518.7|113718.7|113518.7|113716.9|113516.9|6
1737068200000|2025-01-16 22:56:40|113717.5|113517.5|113718.3|113518.3|113718.3|113518.3|113717.5|113517.5|3
1737068210000|2025-01-16 22:56:50|113715.3|113515.3|113717.4|113517.4|113717.5|113517.5|113714.6|113514.6|10
1737068220000|2025-01-16 22:57:00|113717.5|113517.5|113716.8|113516.8|113717.5|113517.5|113716.8|113516.8|2
1737068230000|2025-01-16 22:57:10|113717.1|113517.1|113712.8|113512.8|113717.1|113517.1|113712.7|113512.7|3
1737068240000|2025-01-16 22:57:20|113712.1|113512.1|113711.8|113511.8|113712.2|113512.2|113711.7|113511.7|7
1737068250000|2025-01-16 22:57:30|113711.9|113511.9|113711.3|113511.3|113711.9|113511.9|113711.2|113511.2|5
1737068260000|2025-01-16 22:57:40|113711.6|113511.6|113712|113512|113712|113512|113711.3|113511.3|3
1737068270000|2025-01-16 22:57:50|113711.9|113511.9|113718.1|113518.1|113718.1|113518.1|113711.8|113511.8|5
1737068280000|2025-01-16 22:58:00|113718.2|113518.2|113718.2|113518.2|113718.9|113518.9|113717.9|113517.9|8
1737068290000|2025-01-16 22:58:10|113718.6|113518.6|113717.6|113517.6|113718.6|113518.6|113717.4|113517.4|5
1737068300000|2025-01-16 22:58:20|113717.7|113517.7|113718.6|113518.6|113718.6|113518.6|113717.7|113517.7|3
1737068310000|2025-01-16 22:58:30|113718.4|113518.4|113717.9|113517.9|113718.5|113518.5|113717.2|113517.2|5
1737068320000|2025-01-16 22:58:40|113718|113518|113720.1|113520.1|113720.1|113520.1|113714.5|113514.5|6
1737068330000|2025-01-16 22:58:50|113778.8|113578.8|113726.7|113526.7|113779.8|113579.8|113717.7|113517.7|13
1737068340000|2025-01-16 22:59:00|113712.1|113512.1|113718.4|113518.4|113719.7|113519.7|113707|113507|14
1737068350000|2025-01-16 22:59:10|113718.6|113518.6|113720.5|113520.5|113720.7|113520.7|113718.6|113518.6|6
1737068360000|2025-01-16 22:59:20|113719.3|113519.3|113718.8|113518.8|113719.6|113519.6|113718.8|113518.8|5
1737068370000|2025-01-16 22:59:30|113703.1|113503.1|113704.5|113504.5|113704.5|113504.5|113702.9|113502.9|6
1737068380000|2025-01-16 22:59:40|113707.7|113507.7|113707.8|113507.8|113707.8|113507.8|113707.7|113507.7|2
1737068400000|2025-01-16 23:00:00|113704.7|113504.7|113719.8|113519.8|113768.3|113568.3|113704.7|113504.7|17
1737068410000|2025-01-16 23:00:10|113720.6|113520.6|113725.3|113525.3|113738.3|113538.3|113716.6|113516.6|16
1737068420000|2025-01-16 23:00:20|113736.7|113536.7|113721.7|113521.7|113736.7|113536.7|113718.8|113518.8|11
1737068430000|2025-01-16 23:00:30|113721.6|113521.6|113738.9|113538.9|113738.9|113538.9|113718.6|113518.6|8
1737068440000|2025-01-16 23:00:40|113733.5|113533.5|113704.4|113504.4|113782.5|113582.5|113704.1|113504.1|15
1737068450000|2025-01-16 23:00:50|113704.1|113504.1|113698|113498|113705|113505|113697.1|113497.1|10
1737068460000|2025-01-16 23:01:00|113698.1|113498.1|113698.6|113498.6|113698.8|113498.8|113698.1|113498.1|6
1737068470000|2025-01-16 23:01:10|113698.7|113498.7|113698.2|113498.2|113699.6|113499.6|113698|113498|8
1737068480000|2025-01-16 23:01:20|113699.4|113499.4|113699.1|113499.1|113699.5|113499.5|113699.1|113499.1|4
1737068490000|2025-01-16 23:01:30|113699.3|113499.3|113699.4|113499.4|113699.4|113499.4|113699.3|113499.3|2
1737068500000|2025-01-16 23:01:40|113697.9|113497.9|113700.1|113500.1|113700.6|113500.6|113693.2|113493.2|6
1737068520000|2025-01-16 23:02:00|113700.5|113500.5|113700.5|113500.5|113700.5|113500.5|113700.5|113500.5|1
1737068530000|2025-01-16 23:02:10|113700.3|113500.3|113695.1|113495.1|113703.8|113503.8|113695.1|113495.1|5
1737068540000|2025-01-16 23:02:20|113702.7|113502.7|113700.9|113500.9|113702.7|113502.7|113700.9|113500.9|2
1737068550000|2025-01-16 23:02:30|113701|113501|113703.7|113503.7|113703.7|113503.7|113700.9|113500.9|3
1737068560000|2025-01-16 23:02:40|113703.6|113503.6|113703.3|113503.3|113704.9|113504.9|113703.3|113503.3|4
1737068570000|2025-01-16 23:02:50|113703.8|113503.8|113700.7|113500.7|113703.8|113503.8|113700.7|113500.7|6
1737068580000|2025-01-16 23:03:00|113700.6|113500.6|113695.1|113495.1|113700.6|113500.6|113687.9|113487.9|9
1737068590000|2025-01-16 23:03:10|113689.5|113494|113690.8|113502.9|113690.8|113502.9|113686.2|113494|7
1737068600000|2025-01-16 23:03:20|113690.9|113503.1|113690.9|113503.1|113690.9|113503.1|113690.9|113503.1|2
1737068610000|2025-01-16 23:03:30|113692|113492.8|113682.5|113493.9|113692|113493.9|113680.3|113489|7
1737068620000|2025-01-16 23:03:40|113682.4|113494|113682.3|113494.1|113682.4|113494.1|113682.3|113494|3
1737068630000|2025-01-16 23:03:50|113682.1|113494.3|113681.9|113494.5|113682.1|113494.5|113681.9|113494.3|4
1737068640000|2025-01-16 23:04:00|113683.1|113494.6|113680.6|113499.4|113683.1|113499.4|113680.6|113494.6|7
1737068650000|2025-01-16 23:04:10|113681.3|113500.6|113680.7|113501.1|113681.3|113501.1|113680.7|113500.6|4
1737068660000|2025-01-16 23:04:20|113680.6|113501.3|113680.9|113494.6|113680.9|113501.7|113680.6|113494.6|4
1737068670000|2025-01-16 23:04:30|113680.6|113495|113677.9|113493|113680.6|113495|113677.9|113493|3
1737068680000|2025-01-16 23:04:40|113680|113493.1|113680|113495.6|113680|113495.6|113680|113493.1|3
1737068690000|2025-01-16 23:04:50|113679.7|113495.8|113677.2|113504.6|113679.7|113504.6|113677.2|113495.8|4
1737068700000|2025-01-16 23:05:00|113677.1|113504.7|113676.5|113505.3|113677.1|113505.3|113676.5|113504.7|6
1737068710000|2025-01-16 23:05:10|113676.2|113505.6|113675.7|113506.1|113676.2|113506.1|113675.7|113505.6|3
1737068720000|2025-01-16 23:05:20|113673.4|113502.6|113673.2|113502.8|113673.4|113502.8|113673.2|113502.6|3
1737068730000|2025-01-16 23:05:30|113673|113503|113672.8|113503.2|113673|113503.2|113672.8|113503|4
1737068740000|2025-01-16 23:05:40|113672.6|113503.3|113672.5|113503.5|113672.6|113503.5|113672.5|113503.3|4
1737068750000|2025-01-16 23:05:50|113673.9|113508.3|113673.2|113508.7|113673.9|113508.7|113673.2|113508.3|5
1737068760000|2025-01-16 23:06:00|113673|113508.8|113672.5|113509.3|113673|113509.3|113672.5|113508.8|6
1737068770000|2025-01-16 23:06:10|113672.3|113509.5|113671.8|113504.7|113672.3|113509.5|113671.8|113504.6|4
1737068780000|2025-01-16 23:06:20|113671.7|113504.9|113671.7|113505|113671.7|113505|113671.7|113504.9|3
1737068790000|2025-01-16 23:06:30|113671.5|113505.2|113671.3|113505.3|113671.5|113505.3|113671.3|113505.2|4
1737068800000|2025-01-16 23:06:40|113671.2|113505.4|113670.6|113511.2|113671.2|113511.2|113670.6|113505.4|4
1737068810000|2025-01-16 23:06:50|113670.4|113511.4|113670.2|113511.6|113670.4|113511.6|113670.2|113511.4|4
1737068820000|2025-01-16 23:07:00|113670|113511.8|113683.5|113508.7|113683.5|113511.8|113670|113508.7|9
1737068830000|2025-01-16 23:07:10|113683.4|113508.8|113683.4|113508.8|113683.4|113508.8|113683.4|113508.8|2
1737068840000|2025-01-16 23:07:20|113683.2|113508.9|113683.3|113508.9|113683.3|113508.9|113683.2|113508.9|3
1737068850000|2025-01-16 23:07:30|113674.4|113513.8|113674.5|113513.7|113674.5|113513.9|113674.3|113513.7|5
1737068860000|2025-01-16 23:07:40|113674.3|113513.9|113674.3|113513.9|113674.3|113513.9|113674.3|113513.9|1
1737068870000|2025-01-16 23:07:50|113679.3|113514|113678.9|113510.9|113679.3|113514|113678.9|113510.4|4
1737068880000|2025-01-16 23:08:00|113679.1|113510.7|113671.1|113514|113679.1|113514|113671.1|113510.7|5
1737068890000|2025-01-16 23:08:10|113671.4|113515|113677.5|113511.5|113677.5|113515|113671.4|113511.5|4
1737068900000|2025-01-16 23:08:20|113677.6|113511.7|113677.6|113511.7|113677.6|113511.7|113677.6|113511.7|2
1737068910000|2025-01-16 23:08:30|113663.4|113529.3|113663.4|113529.3|113663.4|113529.3|113663.4|113529.3|1
1737068920000|2025-01-16 23:08:40|113664.1|113530.6|113651.1|113519.7|113664.1|113530.7|113651.1|113519.7|5
1737068930000|2025-01-16 23:08:50||113519.8||113519.8||113519.8||113519.8|1
1737068950000|2025-01-16 23:09:10|113651|113519.9|113651|113519.9|113651|113519.9|113651|113519.9|2
1737068960000|2025-01-16 23:09:20|113664.7|113499.6|113659.2|113504.2|113664.7|113504.2|113659.2|113499.6|4
1737068970000|2025-01-16 23:09:30|113659.1|113504.3|113659.1|113504.3|113659.1|113504.3|113659.1|113504.3|2
1737068980000|2025-01-16 23:09:40|113659|113504.4|113646.5|113515.1|113674.5|113515.8|113646.5|113504.4|6
1737068990000|2025-01-16 23:09:50||113514.4||113514.4||113514.4||113514.4|1
1737069000000|2025-01-16 23:10:00|113646.4||113646.4||113646.4||113646.4||1
1737069010000|2025-01-16 23:10:10|113646.5|113497.1|113663.9|113497.1|113664|113497.1|113646.5|113497.1|3
1737069020000|2025-01-16 23:10:20|113650.2|113518.2|113640.2|113509.2|113662|113575.7|113625.4|113509.2|14
1737069030000|2025-01-16 23:10:30|113646.7|113515.7|113655|113525.5|113655|113525.5|113646.7|113515.7|7
1737069040000|2025-01-16 23:10:40|113657.6|113527.2|113657.7|113527.3|113657.7|113527.3|113657.6|113527.2|4
1737069050000|2025-01-16 23:10:50|113657.8|113527.2|113658|113527.1|113658|113527.2|113657.8|113527.1|4
1737069060000|2025-01-16 23:11:00|113658.5|113528.4|113658.5|113526.6|113658.5|113528.4|113658.5|113526.6|2
1737069070000|2025-01-16 23:11:10|113672|113505.6|113671.2|113505.5|113672|113505.8|113671.2|113505.5|4
1737069080000|2025-01-16 23:11:20|113671.3|113505.4|113650.1|113517.6|113671.3|113521.5|113650.1|113505.4|6
1737069090000|2025-01-16 23:11:30|113649|113516.1|113649.1|113516.1|113649.1|113516.1|113649|113516.1|3
1737069100000|2025-01-16 23:11:40|113649|113559.3|113641.9|113505.6|113649|113559.3|113609.3|113498|5
1737069110000|2025-01-16 23:11:50|113642.1|113505.7|113642.1|113505.7|113642.1|113505.7|113642.1|113505.7|2
1737069120000|2025-01-16 23:12:00|113646.5|113510.2|113647.4|113518|113647.4|113518|113645.3|113510.2|4
1737069130000|2025-01-16 23:12:10|113641.3|113517.6|113640.6|113512.2|113641.3|113517.6|113640.4|113512|8
1737069140000|2025-01-16 23:12:20|113640.4|113513.5|113640.4|113512.2|113640.4|113513.5|113640.4|113511.7|4
1737069150000|2025-01-16 23:12:30|113640.5|113512|113646.9|113516.8|113647.7|113518|113640.5|113511.9|7
1737069160000|2025-01-16 23:12:40|113647.9|113517.4|113648.7|113518.6|113648.7|113519.8|113647.9|113515.7|9
1737069170000|2025-01-16 23:12:50|113648.9|113518.4|113648.7|113520.3|113648.9|113520.5|113648.6|113516.7|11
1737069180000|2025-01-16 23:13:00|113652.2|113524.1|113655.2|113525|113656|113526.3|113652.2|113524.1|7
1737069190000|2025-01-16 23:13:10|113657.5||113656.5||113657.5||113656.5||2
1737069200000|2025-01-16 23:13:20|113655.2||113653.9||113655.2||113653.9||2
1737069210000|2025-01-16 23:13:30|113653.3|113524.8|113664.9|113503.5|113664.9|113524.8|113653.3|113503.5|3
1737069230000|2025-01-16 23:13:50|113665.1|113503.3|113613.2|113563.2|113670.2|113563.2|113613.2|113496.6|5
1737069240000|2025-01-16 23:14:00|113652.1|113522.6|113652.2|113522.5|113652.2|113522.6|113652.1|113522.5|3
1737069250000|2025-01-16 23:14:10||113522.1||113522.1||113522.1||113522.1|1
1737069260000|2025-01-16 23:14:20|113652.1|113521.9|113652.2|113521.8|113652.2|113521.9|113652.1|113521.8|4
1737069270000|2025-01-16 23:14:30|113665.2|113501.7|113670.6|113493.2|113670.6|113501.7|113665.2|113493.2|3
1737069280000|2025-01-16 23:14:40|113670.7|113493.1|113670.7|113493.1|113670.7|113493.1|113670.7|113493.1|2
1737069290000|2025-01-16 23:14:50|113613.1|113493|113613.1|113563.1|113613.1|113563.1|113613.1|113493|2
1737069300000|2025-01-16 23:15:00|113613.3|113563.3|113613.4|113563.4|113613.4|113563.4|113613.3|113563.3|2
1737069310000|2025-01-16 23:15:10|113652.4|113524|113614.4|113564.4|113655.8|113579.2|113612.5|113514.4|25
1737069320000|2025-01-16 23:15:20|113650.5|113516.7|113649.6|113517.1|113650.5|113517.1|113645.6|113512.5|6
1737069330000|2025-01-16 23:15:30|113645.7|113513.2|113639.5|113508.1|113645.7|113513.2|113639.5|113507.9|8
1737069340000|2025-01-16 23:15:40|113649.5|113518.1|113647.9|113511.9|113654.2|113528.9|113647.9|113509.7|10
1737069350000|2025-01-16 23:15:50|113647.7|113512.1|113641.9|113510.7|113651.9|113516.2|113641.9|113508.4|13
1737069360000|2025-01-16 23:16:00|113641.8|113511|113639.4|113508.2|113644.8|113513.6|113639.3|113508.2|9
1737069370000|2025-01-16 23:16:10|113639.5|113508|113639.6|113508|113640.2|113508|113639.5|113508|5
1737069380000|2025-01-16 23:16:20|113645.5|113514|113641.6|113510.3|113645.5|113514|113641.6|113510.2|3
1737069390000|2025-01-16 23:16:30|113635.6|113504.4|113631.4|113498|113635.6|113504.4|113625.8|113492.4|8
1737069400000|2025-01-16 23:16:40|113631.9|113498.7|113630.3|113496|113632.2|113499|113626.2|113493|10
1737069410000|2025-01-16 23:16:50|113634.2|113499.9|113633.3|113498.7|113635.5|113501.2|113628.8|113493.9|17
1737069420000|2025-01-16 23:17:00|113633.5|113499.5|113605.2|113555.2|113649.3|113555.2|113605.2|113497.3|13
1737069430000|2025-01-16 23:17:10|113639.2|113508.2|113639.2|113510.4|113648.8|113521.1|113639.2|113507.8|9
1737069440000|2025-01-16 23:17:20||113510.6||113511.1||113511.1||113510.6|4
1737069450000|2025-01-16 23:17:30|113650|113511.2|113603.3|113553.3|113650|113553.3|113603.3|113487.3|9
1737069460000|2025-01-16 23:17:40|113641.4|113516.1|113599.8|113549.8|113641.4|113558.1|113599.8|113509.3|6
1737069470000|2025-01-16 23:17:50|113599.4|113549.4|113599.4|113549.4|113599.4|113549.4|113599.2|113549.2|5
1737069480000|2025-01-16 23:18:00|113610.1|113560.1|113610.1|113560.1|113610.1|113560.1|113598.7|113548.7|3
1737069490000|2025-01-16 23:18:10|113675.9|113536.5|113674.7|113536.5|113675.9|113536.5|113674.7|113536.5|2
1737069500000|2025-01-16 23:18:20|113674.2||113673.3||113674.2||113673.3||2
1737069510000|2025-01-16 23:18:30|113672.4|113465.3|113645.4|113518.9|113672.4|113518.9|113636.4|113465.3|6
1737069520000|2025-01-16 23:18:40|113608|113558|113642.1|113510.4|113650.2|113558|113608|113510.4|4
1737069530000|2025-01-16 23:18:50||113510.5||113510.8||113510.8||113510.5|3
1737069540000|2025-01-16 23:19:00|113648.9|113510.7|113641.9|113516.2|113655.4|113556|113606|113497.2|15
1737069550000|2025-01-16 23:19:10|113608.8|113558.8|113605.7|113555.7|113648.1|113566|113605.7|113521.6|6
1737069560000|2025-01-16 23:19:20|113647.8|113521.6|113647.5|113521.6|113647.8|113521.6|113647.5|113521.6|3
1737069570000|2025-01-16 23:19:30|113610.4|113560.4|113647.4|113521.6|113647.5|113560.4|113610.4|113521.6|3
1737069580000|2025-01-16 23:19:40|113656.8|113490|113656.7|113490|113656.8|113490|113656.7|113490|2
1737069590000|2025-01-16 23:19:50|113650|113495|113656.7|113490|113656.7|113495|113650|113490|6
1737069600000|2025-01-16 23:20:00|113650|113495|113608.1|113558.1|113650|113558.1|113600.6|113487|11
1737069610000|2025-01-16 23:20:10|113609|113559|113610.1|113560.1|113610.1|113560.1|113605.7|113555.7|4
1737069650000|2025-01-16 23:20:50|113665|113465.2|113654.9|113490|113665|113490|113654.9|113465.2|5
1737069660000|2025-01-16 23:21:00|113655|113495|113655|113495|113655|113495|113655|113495|2
1737069670000|2025-01-16 23:21:10|113654.8|113559.7|113642.3|113516.7|113654.8|113559.8|113609.7|113516.7|5
1737069680000|2025-01-16 23:21:20|113605.4|113555.4|113603.3|113553.3|113638.3|113555.4|113603.3|113501.8|14
1737069690000|2025-01-16 23:21:30|113603.2|113553.2|113639.5|113514.4|113640.3|113553.2|113603.2|113514.4|3
1737069700000|2025-01-16 23:21:40|113601.9|113551.9|113601.9|113551.9|113601.9|113551.9|113601.9|113551.9|1
1737069710000|2025-01-16 23:21:50|113601.7|113551.7|113652.7|113484.3|113652.7|113551.7|113601.7|113484.3|3
1737069720000|2025-01-16 23:22:00|113652.5|113484.5|113656.9|113473.3|113657|113484.5|113652.3|113473.2|6
1737069730000|2025-01-16 23:22:10|113652.3|113495|113596.9|113546.9|113652.3|113553.3|113596.9|113490|6
1737069740000|2025-01-16 23:22:20|113597.8|113547.8|113596.7|113546.7|113597.8|113547.8|113596.7|113546.7|4
1737069750000|2025-01-16 23:22:30|113597.3|113547.3|113596.7|113546.7|113597.3|113547.3|113596.7|113546.7|2
1737069760000|2025-01-16 23:22:40|113596.6|113546.6|113605.9|113555.9|113649.2|113562.9|113596.6|113485.8|18
1737069770000|2025-01-16 23:22:50|113602.5|113552.5|113620.5|113570.5|113621.2|113571.2|113602.5|113552.5|20
1737069790000|2025-01-16 23:23:10|113620.4|113570.4|113606.9|113556.9|113664.3|113570.4|113603.8|113499.2|20
1737069800000|2025-01-16 23:23:20|113610.6|113560.6|113609.7|113559.7|113622.8|113572.8|113609.7|113559.7|16
1737069810000|2025-01-16 23:23:30|113615.7|113565.7|113609.7|113559.7|113615.7|113565.7|113609.7|113559.7|3
1737069820000|2025-01-16 23:23:40|113609.9|113559.9|113615.9|113565.9|113615.9|113565.9|113609.6|113559.6|5
1737069830000|2025-01-16 23:23:50|113610|113560|113609.3|113559.3|113613.4|113563.4|113606.5|113556.5|8
1737069840000|2025-01-16 23:24:00|113609.4|113559.4|113609.3|113559.3|113609.4|113559.4|113609.3|113559.3|2
1737069850000|2025-01-16 23:24:10|113609.2|113559.2|113619|113569|113619|113569|113609.2|113559.2|5
1737069860000|2025-01-16 23:24:20|113618.9|113568.9|113618.9|113568.9|113618.9|113568.9|113618.9|113568.9|1
1737069880000|2025-01-16 23:24:40|113618.7|113568.7|113611.5|113561.5|113675.7|113568.7|113605.6|113483.5|16
1737069890000|2025-01-16 23:24:50|113617.2|113567.2|113663.9|113499.6|113667.1|113575.9|113600.2|113497.6|54
1737069900000|2025-01-16 23:25:00|113663.4|113503.6|113660.9|113503.6|113666.2|113579.9|113600.4|113498.2|52
1737069910000|2025-01-16 23:25:10|113612.6|113562.6|113616.3|113566.3|113628.4|113578.4|113607.8|113557.8|45
1737069920000|2025-01-16 23:25:20|113621|113571|113628.9|113578.9|113636.7|113586.7|113607.2|113557.2|27
1737069930000|2025-01-16 23:25:30|113629.6|113579.6|113627.6|113577.6|113633.9|113583.9|113625.8|113575.8|15
1737069940000|2025-01-16 23:25:40|113628.1|113578.1|113686.5|113521.3|113686.5|113587.4|113623.8|113521.3|10
1737069950000|2025-01-16 23:25:50|113627.7|113577.7|113627.5|113577.5|113627.7|113577.7|113627.5|113577.5|7
1737069960000|2025-01-16 23:26:00|113627.6|113577.6|113627.6|113577.6|113627.6|113577.6|113627.6|113577.6|1
1737069970000|2025-01-16 23:26:10|113624.9|113574.9|113621.9|113571.9|113624.9|113574.9|113615.6|113565.6|11
1737069980000|2025-01-16 23:26:20|113615.9|113565.9|113620.9|113570.9|113625.3|113575.3|113615.9|113565.9|8
1737069990000|2025-01-16 23:26:30|113626.8|113576.8|113618.3|113568.3|113632.6|113582.6|113618.3|113568.3|19
1737070000000|2025-01-16 23:26:40|113618.2|113568.2|113618.3|113568.3|113618.3|113568.3|113618.2|113568.2|2
1737070010000|2025-01-16 23:26:50|113625.1|113575.1|113620.2|113570.2|113631.3|113581.3|113619.6|113569.6|14
1737070020000|2025-01-16 23:27:00|113620.3|113570.3|113618.7|113568.7|113620.3|113570.3|113618.7|113568.7|4
1737070030000|2025-01-16 23:27:10|113621.1|113571.1|113622.2|113572.2|113622.2|113572.2|113621.1|113571.1|2
1737070040000|2025-01-16 23:27:20|113623|113573|113623.3|113573.3|113623.3|113573.3|113623|113573|5
1737070050000|2025-01-16 23:27:30|113623.2|113573.2|113622.5|113572.5|113623.2|113573.2|113622.1|113572.1|5
1737070060000|2025-01-16 23:27:40|113622.6|113572.6|113670|113510.5|113670|113572.6|113621.9|113510.5|5
1737070070000|2025-01-16 23:27:50|113674|113509.9|113670|113510.5|113674|113511.7|113670|113506.5|11
1737070080000|2025-01-16 23:28:00||113510.8||113511||113511||113510.8|2
1737070090000|2025-01-16 23:28:10|113627.9|113510.8|113621.4|113571.4|113627.9|113577.9|113621.4|113510.4|5
1737070100000|2025-01-16 23:28:20|113621.5|113571.5|113627.9|113577.9|113627.9|113577.9|113621.3|113571.3|4
1737070110000|2025-01-16 23:28:30|113633.2|113583.2|113633.2|113583.2|113633.2|113583.2|113633.2|113583.2|1
1737070120000|2025-01-16 23:28:40|113627.9|113577.9|113670|113515|113670|113577.9|113627.9|113511.7|4
1737070140000|2025-01-16 23:29:00|113675.4|113576.7|113626.7|113576.7|113675.4|113576.7|113626.7|113576.7|4
1737070150000|2025-01-16 23:29:10|113631.2|113581.2|113631.2|113581.2|113631.2|113581.2|113631.2|113581.2|1
1737070170000|2025-01-16 23:29:30|113654.7|113604.7|113654.7|113604.7|113654.7|113604.7|113654.7|113604.7|1
1737070180000|2025-01-16 23:29:40|113654.8|113604.8|113654.7|113604.7|113654.8|113604.8|113654.7|113604.7|2
1737070190000|2025-01-16 23:29:50|113654.5|113604.5|113670|113515|113674|113604.5|113654.5|113515|3
1737070200000|2025-01-16 23:30:00|113674|113576.5|113626.5|113576.5|113674|113576.5|113626.5|113576.5|3
1737070210000|2025-01-16 23:30:10|113631.1|113581.1|113631|113581|113631.1|113581.1|113631|113581|2
1737070220000|2025-01-16 23:30:20|113630.9|113580.9|113634.3|113584.3|113639.7|113589.7|113624.6|113574.6|16
1737070230000|2025-01-16 23:30:30|113627.6|113577.6|113626|113576|113635.3|113585.3|113625.7|113575.7|6
1737070240000|2025-01-16 23:30:40|113625.2|113575.2|113625.2|113575.2|113625.2|113575.2|113625.2|113575.2|1
1737070250000|2025-01-16 23:30:50|113626|113576|113625.2|113575.2|113626|113576|113625.2|113575.2|3
1737070260000|2025-01-16 23:31:00|113670|113513.7|113679.6|113515.9|113679.7|113515.9|113670|113513.7|7
1737070270000|2025-01-16 23:31:10|113698.7|113517.7|113671.1|113512.6|113698.7|113583.1|113612.3|113512.6|23
1737070280000|2025-01-16 23:31:20|113672|113508.9|113629.6|113579.6|113675.9|113580.5|113624.7|113506.2|13
1737070290000|2025-01-16 23:31:30|113629.7|113579.7|113630.7|113580.7|113630.9|113580.9|113629.7|113579.7|5
1737070300000|2025-01-16 23:31:40|113630.8|113580.8|113630.5|113580.5|113630.8|113580.8|113630.4|113580.4|6
1737070310000|2025-01-16 23:31:50|113624.8|113574.8|113612|113562|113699.2|113576|113610.7|113513.6|15
1737070320000|2025-01-16 23:32:00|113611.9|113561.9|113616.8|113566.8|113622.7|113572.7|113611.9|113561.9|6
1737070330000|2025-01-16 23:32:10|113616.7|113566.7|113616.4|113566.4|113616.8|113566.8|113616.4|113566.4|4
1737070340000|2025-01-16 23:32:20|113616.3|113566.3|113616.1|113566.1|113616.8|113566.8|113616|113566|4
1737070350000|2025-01-16 23:32:30|113616.3|113566.3|113670|113506|113670|113567.7|113616.3|113505.9|9
1737070360000|2025-01-16 23:32:40|113619.7|113506.6|113620.7|113570.7|113621.1|113571.1|113619.7|113505.6|9
1737070370000|2025-01-16 23:32:50|113625.7|113575.7|113623.3|113573.3|113630.9|113580.9|113623.3|113573.3|12
1737070380000|2025-01-16 23:33:00|113622.2|113572.2|113622.4|113572.4|113622.4|113572.4|113622.2|113572.2|5
1737070390000|2025-01-16 23:33:10|113622.3|113572.3|113622.3|113572.3|113622.3|113572.3|113622.3|113572.3|1
1737070400000|2025-01-16 23:33:20|113622.4|113572.4|113650.9|113507.5|113650.9|113572.5|113622.4|113507.5|4
1737070410000|2025-01-16 23:33:30||113507.3||113506.3||113515||113506.3|5
1737070420000|2025-01-16 23:33:40||113507.2||113507.7||113507.7||113507.2|3
1737070430000|2025-01-16 23:33:50|113621.9|113508.9|113621.9|113571.9|113621.9|113571.9|113621.9|113508.8|4
1737070440000|2025-01-16 23:34:00|113622|113572|113622|113572|113622.2|113572.2|113622|113572|3
1737070450000|2025-01-16 23:34:10|113622.1|113572.1|113629.1|113579.1|113629.1|113579.1|113612.8|113562.8|9
1737070460000|2025-01-16 23:34:20|113636.9|113586.9|113627.4|113577.4|113636.9|113586.9|113626.1|113576.1|11
1737070470000|2025-01-16 23:34:30|113622.8|113572.8|113627.1|113577.1|113627.5|113577.5|113622.8|113572.8|6
1737070480000|2025-01-16 23:34:40|113627|113577|113626.4|113576.4|113627.1|113577.1|113626.4|113576.4|5
1737070490000|2025-01-16 23:34:50|113627.1|113577.1|113628.2|113578.2|113628.2|113578.2|113627.1|113577.1|4
1737070500000|2025-01-16 23:35:00|113628.1|113578.1|113644.7|113518.1|113644.7|113578.1|113607.6|113518.1|8
1737070510000|2025-01-16 23:35:10|113675|113517.7|113675|113515.9|113675|113517.7|113675|113515.7|5
1737070520000|2025-01-16 23:35:20|113627.1|113516.1|113627.2|113577.2|113627.2|113577.2|113627.1|113515.8|5
1737070530000|2025-01-16 23:35:30|113627.3|113577.3|113626.3|113576.3|113627.4|113577.4|113626.3|113576.3|3
1737070540000|2025-01-16 23:35:40|113627.2|113577.2|113627.9|113577.9|113627.9|113577.9|113627.2|113577.2|3
1737070550000|2025-01-16 23:35:50|113628|113578|113633|113583|113685|113585.8|113626.5|113513.3|11
1737070560000|2025-01-16 23:36:00|113629.3|113579.3|113630|113580|113636.1|113586.1|113624.2|113574.2|21
1737070570000|2025-01-16 23:36:10|113630.1|113580.1|113630.7|113580.7|113630.8|113580.8|113629|113579|4
1737070580000|2025-01-16 23:36:20|113633.5|113583.5|113640.3|113590.3|113647.8|113597.8|113633.5|113583.5|10
1737070590000|2025-01-16 23:36:30|113634.2|113584.2|113640.5|113590.5|113640.5|113590.5|113634.2|113584.2|3
1737070600000|2025-01-16 23:36:40|113640.7|113590.7|113640.5|113590.5|113640.7|113590.7|113640.5|113590.5|2
1737070610000|2025-01-16 23:36:50|113640.6|113590.6|113687.6|113530|113689.2|113590.6|113640.6|113530|3
1737070620000|2025-01-16 23:37:00|113688.7||113690.4||113690.4||113688.7||2
1737070630000|2025-01-16 23:37:10|113691.2|113598.8|113648.8|113598.8|113691.2|113598.8|113648.8|113598.8|2
1737070660000|2025-01-16 23:37:40|113648.9|113598.9|113648.9|113598.9|113648.9|113598.9|113648.9|113598.9|1
1737070670000|2025-01-16 23:37:50|113663.6|113613.6|113634.6|113584.6|113691.8|113613.6|113624.7|113520.6|12
1737070680000|2025-01-16 23:38:00|113631.3|113581.3|113635.9|113585.9|113643.2|113593.2|113630.2|113580.2|15
1737070690000|2025-01-16 23:38:10|113639.9|113589.9|113624.1|113574.1|113642.7|113592.7|113624|113574|12
1737070700000|2025-01-16 23:38:20|113623.9|113573.9|113631.3|113581.3|113632.7|113582.7|113623.9|113573.9|8
1737070710000|2025-01-16 23:38:30|113632.1|113582.1|113631.5|113581.5|113632.1|113582.1|113624.9|113574.9|6
1737070720000|2025-01-16 23:38:40|113631.4|113581.4|113629.1|113579.1|113631.4|113581.4|113614.6|113564.6|15
1737070730000|2025-01-16 23:38:50|113633.4|113583.4|113630.7|113580.7|113633.4|113583.4|113629.9|113579.9|3
1737070760000|2025-01-16 23:39:20|113681.8|113515|113694.7|113515|113694.7|113515|113681.6|113515|3
1737070770000|2025-01-16 23:39:30|113692.7||113680.9||113692.7||113680.9||2
1737070780000|2025-01-16 23:39:40|113638.8|113588.8|113634.2|113584.2|113643.6|113593.6|113629.8|113579.8|15
1737070790000|2025-01-16 23:39:50|113634.1|113584.1|113633.1|113583.1|113634.2|113584.2|113631.4|113581.4|5
1737070800000|2025-01-16 23:40:00|113639.6|113589.6|113632.5|113582.5|113639.6|113589.6|113632.4|113582.4|8
1737070810000|2025-01-16 23:40:10|113632.4|113582.4|113639.2|113589.2|113639.2|113589.2|113632.3|113582.3|4
1737070820000|2025-01-16 23:40:20|113632.5|113582.5|113639.3|113589.3|113639.3|113589.3|113632.4|113582.4|6
1737070830000|2025-01-16 23:40:30|113687.9|113525|113633|113583|113694.2|113590.7|113633|113525|8
1737070840000|2025-01-16 23:40:40|113627.3|113577.3|113630.8|113580.8|113630.8|113580.8|113624.5|113574.5|6
1737070860000|2025-01-16 23:41:00|113633.7|113583.7|113629.4|113579.4|113637.1|113587.1|113629.4|113579.4|5
1737070870000|2025-01-16 23:41:10|113629.5|113579.5|113629.5|113579.5|113629.5|113579.5|113629.5|113579.5|1
1737070880000|2025-01-16 23:41:20|113635.6|113585.6|113635.6|113585.6|113635.6|113585.6|113635.6|113585.6|1
1737070890000|2025-01-16 23:41:30|113629.5|113579.5|113685.8|113512.1|113687.9|113579.5|113629.5|113510|3
1737070900000|2025-01-16 23:41:40|113626.4|113515.1|113626.4|113576.4|113626.4|113576.4|113626.4|113515.1|2
1737070910000|2025-01-16 23:41:50|113626.6|113576.6|113626|113576|113626.6|113576.6|113625.9|113575.9|4
1737070920000|2025-01-16 23:42:00|113626.1|113576.1|113625.7|113575.7|113626.1|113576.1|113625.7|113575.7|3
1737070930000|2025-01-16 23:42:10|113683.5|113513.3|113683.5|113513.3|113683.5|113513.3|113683.5|113513.3|1
1737070940000|2025-01-16 23:42:20|113683.1|113513.4|113682.9|113513.7|113683.1|113513.7|113682.9|113513.4|4
1737070950000|2025-01-16 23:42:30|113682.2|113514.7|113623.5|113573.5|113682.2|113573.5|113623.5|113514.7|3
1737070970000|2025-01-16 23:42:50|113623.7|113573.7|113624|113574|113624.2|113574.2|113623.7|113573.7|4
1737070980000|2025-01-16 23:43:00|113623.9|113573.9|113683.1|113517|113683.1|113574|113623.9|113517|3
1737070990000|2025-01-16 23:43:10|113683|113517.1|113683|113517.1|113683|113517.1|113683|113517.1|2
1737071000000|2025-01-16 23:43:20|113682.2|113517.9|113682.2|113517.9|113682.2|113517.9|113682.2|113517.9|2
1737071010000|2025-01-16 23:43:30|113633.7|113583.7|113630.6|113580.6|113634.2|113584.2|113630.6|113580.6|6
1737071020000|2025-01-16 23:43:40|113630.4|113580.4|113626.2|113576.2|113630.4|113580.4|113626|113576|8
1737071030000|2025-01-16 23:43:50|113629.1|113579.1|113626.5|113576.5|113629.9|113579.9|113626.3|113576.3|20
1737071040000|2025-01-16 23:44:00|113626.6|113576.6|113626.6|113576.6|113626.6|113576.6|113626.5|113576.5|3
1737071060000|2025-01-16 23:44:20|113630.8|113580.8|113680.3|113520.7|113680.3|113583.5|113625.4|113520.7|4
1737071070000|2025-01-16 23:44:30|113678|113518.5|113677.8|113518.9|113678|113518.9|113677.8|113518.5|4
1737071080000|2025-01-16 23:44:40|113677.6|113519.2|113677.6|113519.3|113677.6|113519.3|113677.6|113519.2|3
1737071090000|2025-01-16 23:44:50|113677.5|113572.5|113622.5|113572.5|113677.5|113572.5|113622.5|113572.5|2
1737071100000|2025-01-16 23:45:00|113623.8|113573.8|113619.5|113569.5|113623.8|113573.8|113619.5|113569.5|3
1737071110000|2025-01-16 23:45:10|113619.3|113569.3|113619.2|113569.2|113619.3|113569.3|113619.2|113569.2|2
1737071120000|2025-01-16 23:45:20|113619.1|113569.1|113619.1|113569.1|113619.1|113569.1|113619.1|113569.1|1
1737071130000|2025-01-16 23:45:30|113670.2|113513.1|113670|113513.2|113670.2|113513.2|113670|113513.1|3
1737071140000|2025-01-16 23:45:40||113513.3||113513.3||113513.3||113513.3|1
1737071150000|2025-01-16 23:45:50|113669.8|113513.4|113617.1|113567.1|113669.8|113567.1|113617.1|113513.4|3
1737071160000|2025-01-16 23:46:00|113625|113575|113621|113571|113625.1|113575.1|113617.8|113567.8|5
1737071170000|2025-01-16 23:46:10|113621.1|113571.1|113610.1|113560.1|113627.3|113577.3|113610.1|113560.1|14
1737071180000|2025-01-16 23:46:20|113610.3|113560.3|113610.5|113560.5|113610.5|113560.5|113610.3|113560.3|2
1737071190000|2025-01-16 23:46:30|113610.4|113560.4|113610.4|113560.4|113610.4|113560.4|113610.3|113560.3|3
1737071200000|2025-01-16 23:46:40|113610.3|113560.3|113673.8|113521.2|113673.8|113560.3|113610.3|113521.2|2
1737071210000|2025-01-16 23:46:50|113675.5|113521.3|113675.1|113521.5|113680.2|113522.3|113675.1|113521.3|6
1737071220000|2025-01-16 23:47:00|113672.6|113521.4|113611.4|113561.4|113672.6|113561.4|113611.4|113520.1|3
1737071230000|2025-01-16 23:47:10|113613.6|113563.6|113613.5|113563.5|113613.6|113563.6|113613.5|113563.5|2
1737071240000|2025-01-16 23:47:20|113613.6|113563.6|113613.9|113563.9|113613.9|113563.9|113613.5|113563.5|3
1737071250000|2025-01-16 23:47:30|113613.8|113563.8|113613.8|113563.8|113613.8|113563.8|113613.8|113563.8|1
1737071260000|2025-01-16 23:47:40|113672.4|113519.7|113677.8|113522|113678.5|113522.5|113672|113519.7|7
1737071270000|2025-01-16 23:47:50|113678.2|113522.5|113678.1|113522.6|113678.2|113522.6|113678.1|113522.5|3
1737071280000|2025-01-16 23:48:00|113678|113522.7|113618.1|113568.1|113678|113568.1|113618.1|113522.7|3
1737071290000|2025-01-16 23:48:10|113618.2|113568.2|113618.2|113568.2|113618.2|113568.2|113618.2|113568.2|1
1737071310000|2025-01-16 23:48:30|113614.3|113564.3|113670.3|113521.9|113670.4|113564.4|113614.2|113521.8|7
1737071320000|2025-01-16 23:48:40|113669.3|113521|113614.1|113564.1|113669.3|113569.3|113614.1|113510|7
1737071330000|2025-01-16 23:48:50|113614|113564|113613.8|113563.8|113614.3|113564.3|113613.6|113563.6|7
1737071340000|2025-01-16 23:49:00|113613.7|113563.7|113613.8|113563.8|113613.8|113563.8|113613.7|113563.7|2
1737071350000|2025-01-16 23:49:10|113613.7|113563.7|113670|113512.9|113670|113563.7|113613.7|113512.9|3
1737071360000|2025-01-16 23:49:20|113670.3|113512.6|113666.1|113509.7|113670.3|113512.6|113665.7|113509.7|5
1737071370000|2025-01-16 23:49:30|113666.5|113509.4|113666.5|113509.3|113666.5|113509.4|113666.5|113509.3|3
1737071380000|2025-01-16 23:49:40|113612|113562|113614|113564|113614.7|113564.7|113612|113562|5
1737071390000|2025-01-16 23:49:50|113614.1|113564.1|113614.2|113564.2|113614.2|113564.2|113614.1|113564.1|2
1737071400000|2025-01-16 23:50:00|113614.1|113564.1|113614.1|113564.1|113614.1|113564.1|113614.1|113564.1|1
1737071410000|2025-01-16 23:50:10|113671.6|113511.8|113621.1|113571.1|113674.1|113571.1|113619.1|113511.8|7
1737071420000|2025-01-16 23:50:20|113621|113571|113621.3|113571.3|113621.3|113571.3|113621|113571|2
1737071430000|2025-01-16 23:50:30|113623.7|113573.7|113626.4|113576.4|113626.4|113576.4|113623.7|113573.7|4
1737071440000|2025-01-16 23:50:40|113626.3|113576.3|113626.4|113576.4|113626.4|113576.4|113626.3|113576.3|2
1737071450000|2025-01-16 23:50:50|113626.3|113576.3|113626.4|113576.4|113626.4|113576.4|113626.3|113576.3|4
1737071460000|2025-01-16 23:51:00|113683|113519.6|113683.9|113519.7|113683.9|113519.7|113683|113518.8|5
1737071470000|2025-01-16 23:51:10|113684.2|113519.3|113684.2|113519.2|113684.2|113519.3|113684.2|113519.2|3
1737071480000|2025-01-16 23:51:20|113684.7|113519|113629.2|113579.2|113684.7|113579.2|113629.2|113519|5
1737071490000|2025-01-16 23:51:30|113629.8|113579.8|113631.8|113581.8|113631.8|113581.8|113629.8|113579.8|2
1737071500000|2025-01-16 23:51:40|113631.1|113581.1|113631.5|113581.5|113631.5|113581.5|113631.1|113581.1|2
1737071510000|2025-01-16 23:51:50|113631.4|113581.4|113627|113577|113631.5|113581.5|113627|113577|10
1737071530000|2025-01-16 23:52:10|113627.1|113577.1|113626.7|113576.7|113627.1|113577.1|113626.7|113576.7|3
1737071540000|2025-01-16 23:52:20|113626.9|113576.9|113673|113536.2|113686|113579.5|113626.9|113520.7|6
1737071550000|2025-01-16 23:52:30|113673.1|113537|113673.1|113537|113673.1|113537|113673.1|113537|2
1737071560000|2025-01-16 23:52:40|113673|113536.9|113673|113537|113673|113537|113673|113536.9|2
1737071570000|2025-01-16 23:52:50|113672.8|113536.5|113686.1|113520.9|113686.1|113536.5|113672.8|113519.8|4
1737071590000|2025-01-16 23:53:10|113685.9|113521.1|113685.9|113521.1|113685.9|113521.1|113685.9|113521.1|2
1737071600000|2025-01-16 23:53:20|113671.6|113536.6|113671.7|113536.6|113671.7|113536.6|113671.6|113536.6|2
1737071610000|2025-01-16 23:53:30|113671.9|113536.3|113673.1|113537.6|113673.1|113537.6|113671.9|113536.3|3
1737071620000|2025-01-16 23:53:40|113673.5|113538.4|113671.7|113536.5|113673.5|113538.4|113671.7|113536.5|5
1737071630000|2025-01-16 23:53:50|113686|113521|113686|113520.7|113686|113521|113686|113520.7|3
1737071640000|2025-01-16 23:54:00|113686.2|113520.8|113686.2|113520.8|113686.2|113520.8|113686.2|113520.8|2
1737071650000|2025-01-16 23:54:10|113672.6|113537.2|113673.6|113536.2|113673.6|113537.2|113672.6|113536.2|3
1737071660000|2025-01-16 23:54:20|113673.4||113673.4||113673.4||113673.4||1
1737071670000|2025-01-16 23:54:30|113673.3|113536.5|113673.3|113536.5|113673.3|113536.5|113673.3|113536.5|1
1737071680000|2025-01-16 23:54:40|113687.1|113519.9|113687.1|113519.9|113687.1|113519.9|113687.1|113519.9|1
1737071700000|2025-01-16 23:55:00|113686.9|113520.1|113686.9|113520.1|113686.9|113520.1|113686.9|113520.1|2
1737071710000|2025-01-16 23:55:10|113672.5|113536.1|113672.1|113536.4|113672.5|113536.4|113672.1|113536.1|2
1737071720000|2025-01-16 23:55:20|113672.3|113536.2|113672.4|113536.1|113672.4|113536.2|113672.3|113536.1|3
1737071730000|2025-01-16 23:55:30|113672.6|113535.9|113672.6|113535.8|113672.6|113535.9|113672.6|113535.8|3
1737071740000|2025-01-16 23:55:40|113687|113519.7|113687|113519.1|113687|113519.7|113686.3|113519.1|3
1737071750000|2025-01-16 23:55:50|113686.7|113519.3|113686.8|113519.9|113686.8|113519.9|113686.7|113519.3|4
1737071760000|2025-01-16 23:56:00|113686.9|113519.7|113675.3|113536.6|113686.9|113536.6|113675.3|113519.7|3
1737071770000|2025-01-16 23:56:10|113675.2|113547.2|113675.2|113547.2|113675.2|113547.2|113675.2|113547.2|2
1737071780000|2025-01-16 23:56:20|113675.1||113675.1||113675.1||113675.1||1
1737071790000|2025-01-16 23:56:30|113675|113525|113688|113525|113688|113525|113675|113525|2
1737071800000|2025-01-16 23:56:40|113687.9|113518.4|113687.9|113518.5|113687.9|113525|113687.9|113518.4|5
1737071810000|2025-01-16 23:56:50|113687.8|113518.6|113688|113518.3|113688|113518.6|113687.8|113518.3|4
1737071820000|2025-01-16 23:57:00|113686.7|113519.7|113672|113535.6|113686.7|113535.7|113672|113519.7|5
1737071830000|2025-01-16 23:57:10|113667.7|113529.7|113665.9|113529.1|113672|113534.4|113665.9|113529.1|7
1737071840000|2025-01-16 23:57:20|113665.2|113528.7|113663.6|113538.5|113669.5|113582.6|113626.8|113526.9|16
1737071850000|2025-01-16 23:57:30|113664.8|113581.9|113665.6|113529.3|113665.6|113581.9|113628.1|113529.3|8
1737071860000|2025-01-16 23:57:40|113665.3|113530|113665.5|113529.8|113665.5|113530|113665.3|113529.8|4
1737071870000|2025-01-16 23:57:50|113665.4|113529.9|113665.6|113529.9|113665.6|113530.1|113665.2|113529.9|6
1737071880000|2025-01-16 23:58:00|113665.3|113530|113682|113511.4|113682|113530|113665.3|113509.3|9
1737071890000|2025-01-16 23:58:10|113669.9|113533|113626|113576|113669.9|113582|113624.7|113533|4
1737071900000|2025-01-16 23:58:20|113670.8|113530.7|113673.9|113541.6|113674.5|113548.5|113666.4|113530.7|15
1737071910000|2025-01-16 23:58:30|113639.6|113541.7|113674.9|113549.1|113674.9|113591.8|113639.6|113536.2|10
1737071920000|2025-01-16 23:58:40|113672.9|113538.5|113669|113533.4|113673.1|113538.5|113669|113533.4|4
1737071930000|2025-01-16 23:58:50|113668.5|113534|113668.9|113534.6|113668.9|113534.6|113668.5|113534|4
1737071940000|2025-01-16 23:59:00|113668.5|113534.5|113668.9|113534.6|113668.9|113534.6|113668.5|113534.4|6
1737071950000|2025-01-16 23:59:10|113663.5|113537.7|113682.2|113514.1|113682.2|113537.7|113663.5|113514.1|8
1737071960000|2025-01-16 23:59:20||113514.3||113514.3||113514.3||113514.3|1
1737071970000|2025-01-16 23:59:30||113517.6||113514.4||113517.7||113514.4|4
1737071980000|2025-01-16 23:59:40|113681.4|113514.8|113661.6|113530.4|113681.4|113530.8|113661.6|113514.8|6
1737071990000|2025-01-16 23:59:50|113661.8|113530.3|113662.2|113530.6|113662.2|113530.6|113661.8|113530.3|3
1737072000000|2025-01-17 00:00:00|113662.4|113530.4|113632.3|113582.3|113668.9|113582.9|113625.6|113530.4|11
1737072010000|2025-01-17 00:00:10|113633.2|113583.2|113630.2|113580.2|113671.3|113583.8|113625.9|113544.6|8
1737072020000|2025-01-17 00:00:20|113627.2|113577.2|113636.7|113586.7|113636.7|113586.7|113623.7|113573.7|16
1737072030000|2025-01-17 00:00:30|113637.3|113587.3|113667.4|113542.3|113672.1|113593.9|113628.3|113541.4|31
1737072040000|2025-01-17 00:00:40|113663.4|113537|113676|113550.2|113681.3|113602.1|113632.6|113535.8|18
1737072050000|2025-01-17 00:00:50|113641.9|113591.9|113677.9|113551.6|113682.5|113597.5|113634.9|113547.4|21
1737072060000|2025-01-17 00:01:00|113641.4|113551.7|113640|113590|113677.9|113591.4|113635.9|113548.3|8
1737072080000|2025-01-17 00:01:20|113640.9|113590.9|113640|113590|113640.9|113590.9|113640|113590|2
1737072090000|2025-01-17 00:01:30|113697.8|113535|113697.8|113535|113697.8|113535|113697.7|113535|3
1737072100000|2025-01-17 00:01:40|113698|113530|113694.6|113530|113698|113530|113694.6|113530|2
1737072110000|2025-01-17 00:01:50|113690|113530.3|113637|113587|113690|113592.5|113633.5|113530.3|16
1737072130000|2025-01-17 00:02:10|113637.9|113587.9|113669.5|113544.3|113686.7|113596.8|113631.6|113544.3|20
1737072140000|2025-01-17 00:02:20|113636.1|113543.9|113636.1|113586.1|113636.1|113586.1|113636.1|113543.9|2
1737072150000|2025-01-17 00:02:30|113633.6|113583.6|113631|113581|113634.5|113584.5|113629.9|113579.9|6
1737072160000|2025-01-17 00:02:40|113636.6|113586.6|113632.5|113582.5|113683.7|113586.6|113630.6|113540.9|11
1737072180000|2025-01-17 00:03:00|113631.7|113581.7|113628.9|113578.9|113631.7|113581.7|113627.7|113577.7|5
1737072190000|2025-01-17 00:03:10|113627.5|113577.5|113627.2|113577.2|113628.1|113578.1|113627.1|113577.1|6
1737072200000|2025-01-17 00:03:20|113668.2|113535|113632.9|113582.9|113671.9|113582.9|113621.3|113535|15
1737072210000|2025-01-17 00:03:30|113628.2|113578.2|113634.3|113584.3|113634.3|113584.3|113626.8|113576.8|9
1737072220000|2025-01-17 00:03:40|113630.2|113580.2|113623.4|113573.4|113675.6|113590.2|113622.6|113536.6|20
1737072230000|2025-01-17 00:03:50|113623.5|113573.5|113625.9|113575.9|113666.9|113580.7|113623.5|113540.8|13
1737072240000|2025-01-17 00:04:00|113627.8|113577.8|113631|113581|113679.2|113589|113627.8|113541.2|18
1737072250000|2025-01-17 00:04:10|113631.6|113581.6|113626.8|113576.8|113668.7|113593.6|113626.7|113543.5|17
1737072260000|2025-01-17 00:04:20|113627.8|113577.8|113636|113586|113673.3|113586|113627.4|113537.1|12
1737072270000|2025-01-17 00:04:30|113673.3|113540.4|113632.1|113582.1|113675.9|113588.3|113632.1|113540.4|8
1737072280000|2025-01-17 00:04:40|113674.2|113549|113641.9|113591.9|113686.2|113596.8|113635.5|113536.4|18
1737072290000|2025-01-17 00:04:50|113642.1|113592.1|113642.1|113592.1|113678.8|113592.9|113642.1|113552|4
1737072300000|2025-01-17 00:05:00|113642.2|113592.2|113641.3|113591.3|113675.2|113592.2|113637.1|113550.2|5
1737072310000|2025-01-17 00:05:10|113637|113587|113637.1|113587.1|113637.1|113587.1|113636.1|113586.1|5
1737072320000|2025-01-17 00:05:20|113638|113588|113633.9|113583.9|113638|113588|113633.9|113583.9|3
1737072330000|2025-01-17 00:05:30|113639.7|113589.7|113635.9|113585.9|113674.8|113592.4|113631.9|113549.5|13
1737072340000|2025-01-17 00:05:40|113636|113586|113628.8|113578.8|113636|113586|113627.9|113577.9|5
1737072350000|2025-01-17 00:05:50|113628|113578|113627.1|113577.1|113628|113578|113627.1|113577.1|2
1737072360000|2025-01-17 00:06:00|113624.7|113574.7|113624.6|113574.6|113624.7|113574.7|113623.6|113573.6|5
1737072370000|2025-01-17 00:06:10|113630.4|113580.4|113669.9|113541.5|113669.9|113581.3|113624|113540.3|14
1737072380000|2025-01-17 00:06:20|113669.7|113540.2|113669.4|113539.9|113669.7|113583.8|113633.8|113539.8|7
1737072390000|2025-01-17 00:06:30|113633.8|113583.8|113635.1|113585.1|113670.4|113585.3|113629.9|113537.3|11
1737072400000|2025-01-17 00:06:40|113635.2|113585.2|113640.8|113590.8|113640.8|113590.8|113632.1|113582.1|5
1737072410000|2025-01-17 00:06:50|113638.2|113588.2|113635.3|113585.3|113680.6|113595.9|113630.7|113549.6|18
1737072420000|2025-01-17 00:07:00|113629.8|113579.8|113636.2|113586.2|113638|113588|113629.2|113579.2|11
1737072430000|2025-01-17 00:07:10|113632|113582|113632.3|113582.3|113642.4|113592.4|113626.1|113576.1|15
1737072440000|2025-01-17 00:07:20|113626.5|113576.5|113668.7|113540.2|113668.7|113583.4|113626.5|113540.2|8
1737072450000|2025-01-17 00:07:30|113669|113539.7|113629.4|113579.4|113669|113583.2|113629.4|113539.7|5
1737072460000|2025-01-17 00:07:40|113635.5|113585.5|113632.8|113582.8|113635.5|113585.5|113629.9|113579.9|3
1737072470000|2025-01-17 00:07:50|113629.9|113579.9|113629.4|113579.4|113640.4|113590.4|113629.2|113579.2|16
1737072480000|2025-01-17 00:08:00|113634.3|113584.3|113637|113587|113672.7|113594.3|113629.9|113547.7|23
1737072490000|2025-01-17 00:08:10|113637.6|113587.6|113629.8|113579.8|113638.5|113588.5|113629.8|113579.8|7
1737072500000|2025-01-17 00:08:20|113635.4|113585.4|113633.3|113583.3|113635.4|113585.4|113633.3|113583.3|2
1737072510000|2025-01-17 00:08:30|113634.1|113584.1|113635.4|113585.4|113635.4|113585.4|113618.1|113568.1|10
1737072520000|2025-01-17 00:08:40|113635.6|113585.6|113635.2|113585.2|113635.6|113585.6|113634.5|113584.5|5
1737072530000|2025-01-17 00:08:50|113635.3|113585.3|113640.3|113590.3|113640.3|113590.3|113635.1|113585.1|5
1737072540000|2025-01-17 00:09:00|113640.2|113590.2|113640.1|113590.1|113675.5|113590.2|113640.1|113546.5|6
1737072550000|2025-01-17 00:09:10|113639.4|113589.4|113637.4|113587.4|113639.8|113589.8|113637.4|113587.4|8
1737072560000|2025-01-17 00:09:20|113639.5|113589.5|113690.2|113525|113690.2|113589.5|113638.8|113525|5
1737072570000|2025-01-17 00:09:30|113686.9|113530|113690|113530.7|113690.2|113530.7|113686.9|113529.1|10
1737072580000|2025-01-17 00:09:40|113632|113530.4|113634.8|113584.8|113634.8|113584.8|113632|113530|4
1737072590000|2025-01-17 00:09:50|113634.7|113584.7|113637.2|113587.2|113682.1|113593.7|113632.2|113546.3|15
1737072600000|2025-01-17 00:10:00|113631.7|113581.7|113636|113586|113643.8|113593.8|113631.7|113581.7|5
1737072610000|2025-01-17 00:10:10|113642|113592|113641.9|113591.9|113642|113592|113632.5|113582.5|8
1737072620000|2025-01-17 00:10:20|113677.4|113548.6|113642|113592|113677.4|113592|113641.7|113548.6|4
1737072630000|2025-01-17 00:10:30|113646.8|113596.8|113643.8|113593.8|113649.4|113599.4|113637.2|113587.2|14
1737072640000|2025-01-17 00:10:40|113649.4|113599.4|113653.1|113603.1|113689|113604.3|113634.8|113555.2|19
1737072650000|2025-01-17 00:10:50|113654.9|113604.9|113661.2|113611.2|113702.1|113613.4|113649.1|113574|22
1737072660000|2025-01-17 00:11:00|113658.9|113608.9|113662.2|113612.2|113708.7|113617.5|113657.1|113576.8|22
1737072670000|2025-01-17 00:11:10|113664.8|113614.8|113662.2|113612.2|113675.9|113625.9|113662.2|113612.2|11
1737072680000|2025-01-17 00:11:20|113665.8|113615.8|113650.4|113600.4|113665.8|113615.8|113648.5|113598.5|17
1737072690000|2025-01-17 00:11:30|113653.6|113603.6|113656.2|113606.2|113706.2|113613.4|113650.4|113573.9|10
1737072700000|2025-01-17 00:11:40|113658.9|113608.9|113664.8|113614.8|113709.7|113622.3|113656.3|113573.8|22
1737072710000|2025-01-17 00:11:50|113661.6|113611.6|113655.3|113605.3|113661.6|113611.6|113652.8|113602.8|8
1737072720000|2025-01-17 00:12:00|113660.2|113610.2|113660.8|113610.8|113675.4|113625.4|113651.5|113601.5|19
1737072730000|2025-01-17 00:12:10|113665.5|113615.5|113663.8|113613.8|113709.2|113617.4|113658.1|113576.8|10
1737072740000|2025-01-17 00:12:20|113704.5|113576.4|113652.3|113602.3|113709.2|113629.4|113647.8|113572.5|26
1737072750000|2025-01-17 00:12:30|113648|113598|113647.3|113597.3|113657.5|113607.5|113641.5|113591.5|11
1737072760000|2025-01-17 00:12:40|113686.3|113560.4|113659.3|113609.3|113686.3|113611.9|113651.4|113560.4|9
1737072770000|2025-01-17 00:12:50|113659.4|113609.4|113653.9|113603.9|113661.7|113611.7|113653.9|113603.9|4
1737072780000|2025-01-17 00:13:00|113652.4|113602.4|113693.7|113567.7|113696.8|113609.9|113648.4|113565.1|17
1737072790000|2025-01-17 00:13:10|113693.8|113569.6|113696.7|113571.4|113699.5|113605.5|113655.1|113569.5|8
1737072800000|2025-01-17 00:13:20|113700.7|113575.5|113698.6|113572.8|113700.7|113613.1|113662.9|113572.8|10
1737072810000|2025-01-17 00:13:30|113698.4|113572.7|113656.9|113606.9|113699|113611.8|113655.7|113572.7|8
1737072820000|2025-01-17 00:13:40|113656.5|113606.5|113657.5|113607.5|113657.5|113607.5|113656.5|113606.5|4
1737072830000|2025-01-17 00:13:50|113655.4|113605.4|113660.4|113610.4|113660.4|113610.4|113655.4|113605.4|8
1737072840000|2025-01-17 00:14:00|113660|113610|113700|113552.3|113700|113610|113652.2|113551.9|10
1737072850000|2025-01-17 00:14:10||113552.2||113552.4||113552.6||113552.1|8
1737072860000|2025-01-17 00:14:20|113705|113552.6|113705|113552.6|113705|113552.6|113705|113551.5|8
1737072870000|2025-01-17 00:14:30|113653.1|113556.4|113646.2|113596.2|113653.1|113603.1|113642.7|113556.4|11
1737072880000|2025-01-17 00:14:40|113649.9|113599.9|113641.4|113591.4|113649.9|113599.9|113641.4|113591.4|5
1737072890000|2025-01-17 00:14:50|113641.5|113591.5|113642.1|113592.1|113642.1|113592.1|113636.4|113586.4|5
1737072900000|2025-01-17 00:15:00|113646.6|113596.6|113640.9|113590.9|113652.4|113602.4|113640.9|113590.9|14
1737072910000|2025-01-17 00:15:10|113641.5|113591.5|113643.8|113593.8|113643.8|113593.8|113633.2|113583.2|19
1737072920000|2025-01-17 00:15:20|113645.3|113595.3|113647.7|113597.7|113650.9|113600.9|113643.6|113593.6|10
1737072930000|2025-01-17 00:15:30|113650.9|113600.9|113650.3|113600.3|113650.9|113600.9|113643.4|113593.4|6
1737072940000|2025-01-17 00:15:40|113646.3|113596.3|113636|113586|113674.2|113600|113632.3|113549|15
1737072950000|2025-01-17 00:15:50|113674.2|113549|113672.3|113547.1|113677.2|113593.8|113631.1|113547.1|17
1737072960000|2025-01-17 00:16:00|113675.7|113550.5|113675.9|113550.4|113676.7|113592.1|113638.8|113549.5|8
1737072970000|2025-01-17 00:16:10|113672.5|113546.9|113640.9|113590.9|113676|113590.9|113623.6|113544.7|12
1737072980000|2025-01-17 00:16:20|113635.2|113585.2|113644.6|113594.6|113646.5|113596.5|113633.8|113583.8|13
1737072990000|2025-01-17 00:16:30|113642|113592|113636.9|113586.9|113686.5|113598.4|113631.2|113544.2|26
1737073000000|2025-01-17 00:16:40|113637.6|113587.6|113639.5|113589.5|113687.8|113597.1|113636.9|113559|14
1737073010000|2025-01-17 00:16:50|113642.4|113592.4|113641.3|113591.3|113689.3|113601.9|113637.6|113552.8|23
1737073020000|2025-01-17 00:17:00|113645.5|113595.5|113645.6|113595.6|113646.1|113596.1|113645.5|113595.5|7
1737073030000|2025-01-17 00:17:10|113645.5|113595.5|113647.6|113597.6|113681.5|113597.6|113635.5|113547.5|17
1737073040000|2025-01-17 00:17:20|113647.7|113597.7|113646.6|113596.6|113654.4|113604.4|113646.1|113596.1|9
1737073050000|2025-01-17 00:17:30|113643.8|113593.8|113646.3|113596.3|113650.4|113600.4|113637.3|113587.3|16
1737073060000|2025-01-17 00:17:40|113646.1|113596.1|113640.2|113590.2|113678.6|113600.5|113635.8|113548.3|22
1737073070000|2025-01-17 00:17:50|113640.8|113590.8|113684.6|113556.9|113684.6|113594.5|113634.1|113556.9|18
1737073080000|2025-01-17 00:18:00|113641.8|113591.8|113643.7|113593.7|113687.6|113604.8|113636|113555.4|19
1737073090000|2025-01-17 00:18:10|113645.5|113595.5|113640|113590|113687|113595.5|113634|113554.5|18
1737073100000|2025-01-17 00:18:20|113640.1|113590.1|113640.5|113590.5|113642.3|113592.3|113634.9|113584.9|6
1737073110000|2025-01-17 00:18:30|113635.2|113585.2|113637.7|113587.7|113680.6|113595.9|113635.2|113552.2|11
1737073120000|2025-01-17 00:18:40|113640.1|113590.1|113639.5|113589.5|113675.8|113590.1|113628.9|113542.7|25
1737073130000|2025-01-17 00:18:50|113633.4|113583.4|113633.4|113583.4|113633.4|113583.4|113633.4|113583.4|1
1737073140000|2025-01-17 00:19:00|113628.1|113578.1|113635.5|113585.5|113636|113586|113624.4|113574.4|16
1737073150000|2025-01-17 00:19:10|113635.4|113585.4|113633.1|113583.1|113639.6|113589.6|113628|113578|15
1737073160000|2025-01-17 00:19:20|113633.4|113583.4|113633.4|113583.4|113633.4|113583.4|113633.3|113583.3|5
1737073170000|2025-01-17 00:19:30|113633.3|113583.3|113631.6|113581.6|113672.7|113589.1|113631.6|113547.2|12
1737073180000|2025-01-17 00:19:40|113635.5|113585.5|113682.1|113554.4|113682.2|113594.4|113631.3|113550.6|16
1737073190000|2025-01-17 00:19:50|113682.3|113554.5|113680.1|113553.7|113682.4|113590.3|113639.5|113553.7|10
1737073200000|2025-01-17 00:20:00|113680|113553.4|113634.3|113584.3|113680|113593.7|113634.3|113553.4|14
1737073210000|2025-01-17 00:20:10|113642|113592|113639.6|113589.6|113645|113595|113633.1|113583.1|9
1737073220000|2025-01-17 00:20:20|113634.7|113584.7|113648|113598|113679|113605|113632.5|113547.7|22
1737073230000|2025-01-17 00:20:30|113644.6|113594.6|113639|113589|113688.3|113602.4|113639|113561.6|15
1737073240000|2025-01-17 00:20:40|113648.3|113598.3|113647.8|113597.8|113687.2|113598.3|113640.5|113555.7|12
1737073250000|2025-01-17 00:20:50|113650.6|113600.6|113630.1|113580.1|113650.6|113600.6|113629|113579|18
1737073260000|2025-01-17 00:21:00|113626.6|113576.6|113634.2|113584.2|113634.3|113584.3|113626.6|113576.6|6
1737073270000|2025-01-17 00:21:10|113638.9|113588.9|113640.4|113590.4|113650|113600|113635.1|113585.1|8
1737073280000|2025-01-17 00:21:20|113634.4|113584.4|113633.5|113583.5|113639.2|113589.2|113630.6|113580.6|13
1737073290000|2025-01-17 00:21:30|113633.8|113583.8|113632.7|113582.7|113646.3|113596.3|113632.7|113582.7|10
1737073300000|2025-01-17 00:21:40|113641.5|113591.5|113639.4|113589.4|113641.5|113591.5|113632.7|113582.7|10
1737073310000|2025-01-17 00:21:50|113645.7|113595.7|113638.9|113588.9|113645.7|113595.7|113633.9|113583.9|11
1737073320000|2025-01-17 00:22:00|113630.3|113580.3|113650.1|113600.1|113654.2|113604.2|113630.3|113580.3|15
1737073330000|2025-01-17 00:22:10|113655.7|113605.7|113632.1|113582.1|113655.7|113605.7|113632.1|113582.1|16
1737073340000|2025-01-17 00:22:20|113636.7|113586.7|113649|113599|113649|113599|113628.4|113578.4|19
1737073350000|2025-01-17 00:22:30|113644.9|113594.9|113630.5|113580.5|113646.5|113596.5|113626.7|113576.7|15
1737073360000|2025-01-17 00:22:40|113631.7|113581.7|113652.6|113602.6|113652.6|113602.6|113629.7|113579.7|13
1737073370000|2025-01-17 00:22:50|113643.7|113593.7|113635.4|113585.4|113643.7|113593.7|113635.4|113585.4|3
1737073380000|2025-01-17 00:23:00|113635.2|113585.2|113641.9|113591.9|113653.1|113603.1|113627|113577|25
1737073390000|2025-01-17 00:23:10|113629.7|113579.7|113623.2|113573.2|113629.7|113579.7|113622.1|113572.1|6
1737073400000|2025-01-17 00:23:20|113627.6|113577.6|113639.4|113589.4|113653.3|113603.3|113627.2|113577.2|22
1737073410000|2025-01-17 00:23:30|113639.3|113589.3|113640.9|113590.9|113648.6|113598.6|113633.3|113583.3|18
1737073420000|2025-01-17 00:23:40|113640.8|113590.8|113639.8|113589.8|113640.9|113590.9|113639.8|113589.8|3
1737073430000|2025-01-17 00:23:50|113639.9|113589.9|113642.1|113592.1|113650.8|113600.8|113629.4|113579.4|23
1737073440000|2025-01-17 00:24:00|113638|113588|113646.5|113596.5|113648.9|113598.9|113631.7|113581.7|28
1737073450000|2025-01-17 00:24:10|113649.3|113599.3|113638.4|113588.4|113650|113600|113638.4|113588.4|13
1737073460000|2025-01-17 00:24:20|113643.3|113593.3|113649.7|113599.7|113664.4|113614.4|113637.6|113587.6|17
1737073470000|2025-01-17 00:24:30|113644.9|113594.9|113648.1|113598.1|113649.5|113599.5|113644.9|113594.9|7
1737073480000|2025-01-17 00:24:40|113644.7|113594.7|113649.8|113599.8|113650.6|113600.6|113634.7|113584.7|15
1737073490000|2025-01-17 00:24:50|113659.8|113609.8|113638.8|113588.8|113667.1|113617.1|113634.2|113584.2|29
1737073500000|2025-01-17 00:25:00|113651.7|113601.7|113645.5|113595.5|113651.7|113601.7|113635.4|113585.4|25
1737073510000|2025-01-17 00:25:10|113648.3|113598.3|113644.6|113594.6|113659.9|113609.9|113626.2|113576.2|40
1737073520000|2025-01-17 00:25:20|113652.1|113602.1|113642.3|113592.3|113656.4|113606.4|113631|113581|29
1737073530000|2025-01-17 00:25:30|113638|113588|113635.5|113585.5|113651.1|113601.1|113631.2|113581.2|32
1737073540000|2025-01-17 00:25:40|113634.2|113584.2|113647.9|113597.9|113652.8|113602.8|113634|113584|6
1737073550000|2025-01-17 00:25:50|113643.4|113593.4|113642.2|113592.2|113644.3|113594.3|113622.1|113572.1|24
1737073560000|2025-01-17 00:26:00|113646.8|113596.8|113629.7|113579.7|113646.8|113596.8|113624.7|113574.7|30
1737073570000|2025-01-17 00:26:10|113628.9|113578.9|113630|113580|113630|113580|113628.9|113578.9|5
1737073580000|2025-01-17 00:26:20|113629.9|113579.9|113635.3|113585.3|113644.4|113594.4|113629.9|113579.9|12
1737073590000|2025-01-17 00:26:30|113634.9|113584.9|113640.4|113590.4|113644.3|113594.3|113624.9|113574.9|11
1737073600000|2025-01-17 00:26:40|113640.3|113590.3|113633.7|113583.7|113641|113591|113627.9|113577.9|24
1737073610000|2025-01-17 00:26:50|113636.3|113586.3|113636|113586|113636.3|113586.3|113636|113586|6
1737073620000|2025-01-17 00:27:00|113636.1|113586.1|113636.2|113586.2|113636.3|113586.3|113636.1|113586.1|3
1737073630000|2025-01-17 00:27:10|113636.6|113586.6|113627.5|113577.5|113640.9|113590.9|113626.6|113576.6|10
1737073640000|2025-01-17 00:27:20|113631.2|113581.2|113639.5|113589.5|113639.5|113589.5|113629.7|113579.7|14
1737073650000|2025-01-17 00:27:30|113639.4|113589.4|113639.9|113589.9|113639.9|113589.9|113639.4|113589.4|2
1737073660000|2025-01-17 00:27:40|113637|113587|113636.6|113586.6|113637|113587|113636.2|113586.2|4
1737073670000|2025-01-17 00:27:50|113636.5|113586.5|113636.3|113586.3|113636.5|113586.5|113636.3|113586.3|2
1737073680000|2025-01-17 00:28:00|113631.7|113581.7|113630.2|113580.2|113631.7|113581.7|113626.3|113576.3|5
1737073690000|2025-01-17 00:28:10|113681.3|113524.2|113680|113526.7|113681.3|113527.7|113680|113524.1|5
1737073700000|2025-01-17 00:28:20|113631.1|113528.8|113638.8|113588.8|113689.4|113595.2|113625.4|113522.3|45
1737073710000|2025-01-17 00:28:30|113638.5|113588.5|113648|113598|113648|113598|113638.5|113588.5|8
1737073720000|2025-01-17 00:28:40|113646.3|113596.3|113635.8|113585.8|113646.8|113596.8|113627.9|113577.9|9
1737073740000|2025-01-17 00:29:00|113640.5|113590.5|113632.5|113582.5|113643.6|113593.6|113630.5|113580.5|17
1737073750000|2025-01-17 00:29:10|113636.5|113586.5|113644.4|113594.4|113644.4|113594.4|113631.8|113581.8|13
1737073760000|2025-01-17 00:29:20|113643.6|113593.6|113632.7|113582.7|113645.2|113595.2|113628.9|113578.9|31
1737073770000|2025-01-17 00:29:30|113636|113586|113631.7|113581.7|113640.7|113590.7|113629.5|113579.5|39
1737073780000|2025-01-17 00:29:40|113631.4|113581.4|113640.4|113590.4|113640.4|113590.4|113629.3|113579.3|20
1737073790000|2025-01-17 00:29:50|113637.5|113587.5|113637.9|113587.9|113645.7|113595.7|113629.1|113579.1|26
1737073800000|2025-01-17 00:30:00|113636.6|113586.6|113640.6|113590.6|113646.5|113596.5|113624.2|113574.2|22
1737073810000|2025-01-17 00:30:10|113640.5|113590.5|113610.7|113560.7|113650.5|113600.5|113610.7|113560.7|20
1737073820000|2025-01-17 00:30:20|113611.7|113561.7|113626.7|113576.7|113635.7|113585.7|113611.7|113561.7|44
1737073830000|2025-01-17 00:30:30|113623.4|113573.4|113623.1|113573.1|113632.2|113582.2|113623.1|113573.1|13
1737073840000|2025-01-17 00:30:40|113622.7|113572.7|113617.1|113567.1|113630.4|113580.4|113616.9|113566.9|24
1737073850000|2025-01-17 00:30:50|113615.7|113565.7|113600.1|113550.1|113628.9|113578.9|113600.1|113550.1|47
1737073860000|2025-01-17 00:31:00|113603.3|113553.3|113587.4|113537.4|113603.3|113553.3|113579.8|113529.8|29
1737073870000|2025-01-17 00:31:10|113586.8|113536.8|113604.5|113554.5|113604.5|113554.5|113584.9|113534.9|31
1737073880000|2025-01-17 00:31:20|113600.6|113550.6|113587.5|113537.5|113608.7|113558.7|113587.5|113537.5|36
1737073890000|2025-01-17 00:31:30|113583.4|113533.4|113650.6|113493.7|113651.5|113566.5|113583.4|113488.5|20
1737073900000|2025-01-17 00:31:40|113652.4|113493.4|113602.8|113552.8|113655.5|113559.4|113591.4|113493.4|33
1737073910000|2025-01-17 00:31:50|113596.2|113546.2|113604.5|113554.5|113613|113563|113591.7|113541.7|29
1737073920000|2025-01-17 00:32:00|113598.3|113548.3|113601.7|113551.7|113607.9|113557.9|113591.2|113541.2|47
1737073930000|2025-01-17 00:32:10|113596.4|113546.4|113586|113536|113604.5|113554.5|113586|113536|27
1737073940000|2025-01-17 00:32:20|113586.1|113536.1|113600.9|113550.9|113602.3|113552.3|113586.1|113536.1|12
1737073950000|2025-01-17 00:32:30|113597.2|113547.2|113603.6|113553.6|113612.1|113562.1|113586.2|113536.2|27
1737073960000|2025-01-17 00:32:40|113591.6|113541.6|113587.6|113537.6|113592.6|113542.6|113584.8|113534.8|13
1737073970000|2025-01-17 00:32:50|113590.8|113540.8|113591.1|113541.1|113591.1|113541.1|113587.6|113537.6|6
1737073980000|2025-01-17 00:33:00|113591.2|113541.2|113584.7|113534.7|113591.2|113541.2|113584.7|113534.7|6
1737073990000|2025-01-17 00:33:10|113584.6|113534.6|113584.6|113534.6|113584.7|113534.7|113584.6|113534.6|3
1737074000000|2025-01-17 00:33:20|113584.7|113534.7|113587.5|113537.5|113587.5|113537.5|113584.6|113534.6|3
1737074010000|2025-01-17 00:33:30|113584.6|113534.6|113634.7|113496.4|113635.3|113534.6|113584.6|113496|5
1737074020000|2025-01-17 00:33:40|113587.7|113496.7|113593.2|113543.2|113593.2|113543.2|113584.8|113496.7|12
1737074030000|2025-01-17 00:33:50|113588.6|113538.6|113592.9|113542.9|113597.6|113547.6|113588.6|113538.6|12
1737074040000|2025-01-17 00:34:00|113593|113543|113595.9|113545.9|113595.9|113545.9|113592.9|113542.9|3
1737074050000|2025-01-17 00:34:10|113609.9|113559.9|113606|113556|113610.2|113560.2|113600.5|113550.5|6
1737074060000|2025-01-17 00:34:20|113597.6|113547.6|113594.5|113544.5|113603.1|113553.1|113587.4|113537.4|35
1737074070000|2025-01-17 00:34:30|113597.6|113547.6|113592.7|113542.7|113607.2|113557.2|113591.8|113541.8|23
1737074080000|2025-01-17 00:34:40|113595.5|113545.5|113590.2|113540.2|113599.2|113549.2|113590.2|113540.2|12
1737074090000|2025-01-17 00:34:50|113593.3|113543.3|113589.3|113539.3|113597.5|113547.5|113586.5|113536.5|18
1737074100000|2025-01-17 00:35:00|113592.4|113542.4|113585.6|113535.6|113596.8|113546.8|113579.4|113529.4|30
1737074110000|2025-01-17 00:35:10|113585.7|113535.7|113589.8|113539.8|113594.8|113544.8|113585.7|113535.7|9
1737074120000|2025-01-17 00:35:20|113587.2|113537.2|113590.4|113540.4|113596.5|113546.5|113585.7|113535.7|16
1737074130000|2025-01-17 00:35:30|113590.1|113540.1|113594.5|113544.5|113615.3|113565.3|113590|113540|28
1737074140000|2025-01-17 00:35:40|113594.2|113544.2|113596.9|113546.9|113603.6|113553.6|113593.7|113543.7|9
1737074150000|2025-01-17 00:35:50|113598.7|113548.7|113594|113544|113598.7|113548.7|113589|113539|13
1737074160000|2025-01-17 00:36:00|113593.9|113543.9|113596.7|113546.7|113601.1|113551.1|113593.9|113543.9|10
1737074170000|2025-01-17 00:36:10|113594.4|113544.4|113592.4|113542.4|113596.7|113546.7|113587.6|113537.6|16
1737074180000|2025-01-17 00:36:20|113592.8|113542.8|113592.8|113542.8|113596.2|113546.2|113589.8|113539.8|8
1737074190000|2025-01-17 00:36:30|113592.9|113542.9|113591.5|113541.5|113594.6|113544.6|113590.3|113540.3|5
1737074200000|2025-01-17 00:36:40|113594.1|113544.1|113590.9|113540.9|113594.2|113544.2|113590.9|113540.9|5
1737074210000|2025-01-17 00:36:50|113590.7|113540.7|113591.6|113541.6|113592.8|113542.8|113590.3|113540.3|5
1737074220000|2025-01-17 00:37:00|113591.3|113541.3|113589.4|113539.4|113591.3|113541.3|113589.4|113539.4|4
1737074230000|2025-01-17 00:37:10|113589.5|113539.5|113587.8|113537.8|113590.1|113540.1|113587.4|113537.4|8
1737074240000|2025-01-17 00:37:20|113590.1|113540.1|113580.5|113530.5|113593.8|113543.8|113577.2|113527.2|22
1737074250000|2025-01-17 00:37:30|113583.4|113533.4|113597.5|113468.4|113599.2|113534.8|113547|113462.2|45
1737074260000|2025-01-17 00:37:40|113584.7|113458.8|113600.6|113465.3|113606.6|113476.7|113584.7|113458.8|10
1737074270000|2025-01-17 00:37:50|113596.5|113461.4|113600.5|113465.4|113600.5|113465.4|113596.3|113461.3|3
1737074280000|2025-01-17 00:38:00|113600.6|113466.7|113550.3|113500.3|113604.8|113513.4|113550.3|113463.4|13
1737074290000|2025-01-17 00:38:10|113551.7|113501.7|113603.8|113471.2|113603.8|113506.9|113549.7|113462|10
1737074300000|2025-01-17 00:38:20|113605.5|113469.1|113598.3|113466.3|113605.5|113471.4|113598.3|113465.2|6
1737074310000|2025-01-17 00:38:30|113598.1|113466.1|113597.8|113467.1|113600.6|113467.1|113597.8|113465.9|7
1737074320000|2025-01-17 00:38:40|113596.8|113464.7|113597.5|113466.4|113603.9|113508.6|113554.7|113464.7|19
1737074330000|2025-01-17 00:38:50|113597.4|113469.4|113595.2|113467.2|113599|113503.2|113551.5|113462.5|13
1737074340000|2025-01-17 00:39:00|113552.1|113502.1|113595.5|113467.7|113595.5|113502.6|113552|113467.2|10
1737074350000|2025-01-17 00:39:10|113552.6|113502.6|113610.2|113455.9|113610.2|113502.6|113552.6|113455.9|14
1737074360000|2025-01-17 00:39:20|113611.2|113457.3|113602.5|113467.3|113611.2|113522.2|113572.2|113455.8|13
1737074370000|2025-01-17 00:39:30|113598.8|113463.6|113599.1|113469.1|113603.9|113474|113594.5|113463.6|8
1737074380000|2025-01-17 00:39:40|113597.7|113470.8|113597.9|113470.7|113597.9|113470.8|113597.7|113470.7|5
1737074390000|2025-01-17 00:39:50|113592.5|113471.9|113602.4|113475|113608.5|113477|113592.5|113465.2|16
1737074400000|2025-01-17 00:40:00|113598.6|113471.2|113559.8|113509.8|113603.8|113513.9|113556.1|113466.4|14
1737074410000|2025-01-17 00:40:10|113599.5|113472.4|113595.9|113469.1|113601|113509.9|113559.8|113469.1|12
1737074420000|2025-01-17 00:40:20|113599.4|113473.2|113596|113470.3|113599.8|113474.1|113595.2|113468.9|8
1737074430000|2025-01-17 00:40:30|113558.4|113471|113559.2|113509.2|113597.4|113509.2|113551.1|113465.1|12
1737074440000|2025-01-17 00:40:40|113553.1|113503.1|113557.2|113507.2|113595.4|113507.4|113547|113466.8|18
1737074450000|2025-01-17 00:40:50|113595.5|113466.1|113554.5|113504.5|113600.6|113515.1|113554.5|113461.8|17
1737074460000|2025-01-17 00:41:00|113603.1|113471.7|113597.1|113469.6|113603.1|113516|113565.4|113464|21
1737074470000|2025-01-17 00:41:10|113559.7|113509.7|113596|113470.9|113596|113509.7|113559.1|113470.9|3
1737074480000|2025-01-17 00:41:20|113595.8|113470.6|113557.8|113507.8|113595.8|113507.8|113554.3|113470.6|5
1737074490000|2025-01-17 00:41:30|113557.7|113507.7|113598.5|113472.1|113602|113512.5|113553.7|113466.1|15
1737074500000|2025-01-17 00:41:40|113602.2|113507.5|113557.9|113507.9|113602.2|113522.7|113552.5|113467.7|24
1737074510000|2025-01-17 00:41:50|113554.2|113504.2|113550.5|113500.5|113554.2|113504.2|113547|113497|14
1737074520000|2025-01-17 00:42:00|113553.8|113503.8|113552.7|113502.7|113558.5|113508.5|113549.2|113499.2|8
1737074530000|2025-01-17 00:42:10|113552.8|113502.8|113552.7|113502.7|113557.1|113507.1|113551.1|113501.1|4
1737074540000|2025-01-17 00:42:20|113556.4|113506.4|113542.5|113492.5|113589.6|113510.8|113538.6|113462|14
1737074550000|2025-01-17 00:42:30|113547.2|113497.2|113554.4|113504.4|113587.9|113505.2|113544.8|113462.7|22
1737074560000|2025-01-17 00:42:40|113555.2|113505.2|113551.2|113501.2|113555.5|113505.5|113550.4|113500.4|10
1737074570000|2025-01-17 00:42:50|113555.5|113505.5|113544|113494|113559.3|113509.3|113542.8|113492.8|24
1737074580000|2025-01-17 00:43:00|113540.2|113490.2|113545.9|113495.9|113551.4|113501.4|113540.2|113490.2|10
1737074590000|2025-01-17 00:43:10|113545.7|113495.7|113548.1|113498.1|113551.3|113501.3|113542.2|113492.2|9
1737074600000|2025-01-17 00:43:20|113551.4|113501.4|113547.4|113497.4|113551.4|113501.4|113535.2|113485.2|24
1737074610000|2025-01-17 00:43:30|113544.5|113494.5|113535.5|113485.5|113547.9|113497.9|113535.5|113485.5|9
1737074620000|2025-01-17 00:43:40|113536|113486|113537.1|113487.1|113537.1|113487.1|113536|113486|3
1737074630000|2025-01-17 00:43:50|113537.5|113487.5|113535.9|113485.9|113544|113494|113535.9|113485.9|6
1737074640000|2025-01-17 00:44:00|113536.6|113486.6|113602.1|113445.6|113602.1|113486.6|113536.5|113444.3|6
1737074650000|2025-01-17 00:44:10|113546.2|113496.2|113586.5|113454.1|113586.5|113496.3|113541.2|113446.1|14
1737074660000|2025-01-17 00:44:20|113590.9|113458.4|113589.4|113457|113590.9|113496.7|113541.1|113451.5|12
1737074670000|2025-01-17 00:44:30|113585.2|113454|113528.4|113478.4|113594.7|113492|113528.4|113450.2|23
1737074680000|2025-01-17 00:44:40|113526.4|113476.4|113572.6|113445.4|113578.2|113483.1|113526.4|113440.4|25
1737074690000|2025-01-17 00:44:50|113532.5|113482.5|113533|113483|113569.9|113485.3|113524.4|113441.6|30
1737074700000|2025-01-17 00:45:00|113531.5|113481.5|113531.6|113481.6|113531.9|113481.9|113531.5|113481.5|5
1737074710000|2025-01-17 00:45:10|113531.5|113481.5|113526|113476|113534.7|113484.7|113526|113476|8
1737074720000|2025-01-17 00:45:20|113520.8|113470.8|113531.8|113481.8|113535.3|113485.3|113520.8|113470.8|23
1737074730000|2025-01-17 00:45:30|113530.9|113480.9|113530.7|113480.7|113533.5|113483.5|113530.7|113480.7|10
1737074740000|2025-01-17 00:45:40|113531.3|113481.3|113528.9|113478.9|113532.5|113482.5|113524.1|113474.1|10
1737074750000|2025-01-17 00:45:50|113529.2|113479.2|113531.7|113481.7|113536.9|113486.9|113528.7|113478.7|12
1737074760000|2025-01-17 00:46:00|113531.6|113481.6|113530.7|113480.7|113532.5|113482.5|113527.5|113477.5|5
1737074770000|2025-01-17 00:46:10|113527.8|113477.8|113523.4|113473.4|113527.8|113477.8|113521.4|113471.4|15
1737074780000|2025-01-17 00:46:20|113523.6|113473.6|113527.9|113477.9|113527.9|113477.9|113517.7|113467.7|15
1737074790000|2025-01-17 00:46:30|113522.9|113472.9|113518.2|113468.2|113522.9|113472.9|113513.6|113463.6|18
1737074800000|2025-01-17 00:46:40|113517.9|113467.9|113518.3|113468.3|113527.3|113477.3|113515.6|113465.6|20
1737074810000|2025-01-17 00:46:50|113521.9|113471.9|113528.9|113478.9|113530|113480|113513.9|113463.9|33
1737074820000|2025-01-17 00:47:00|113527.7|113477.7|113517.1|113467.1|113529.9|113479.9|113513.4|113463.4|28
1737074830000|2025-01-17 00:47:10|113518.5|113468.5|113515.4|113465.4|113524.8|113474.8|113514|113464|13
1737074840000|2025-01-17 00:47:20|113515.5|113465.5|113523.3|113473.3|113523.3|113473.3|113515.5|113465.5|8
1737074850000|2025-01-17 00:47:30|113522.7|113472.7|113522.7|113472.7|113523.4|113473.4|113522.7|113472.7|7
1737074860000|2025-01-17 00:47:40|113524.8|113474.8|113526.5|113476.5|113526.5|113476.5|113517.2|113467.2|14
1737074870000|2025-01-17 00:47:50|113525.6|113475.6|113525.5|113475.5|113529.5|113479.5|113519|113469|13
1737074880000|2025-01-17 00:48:00|113528.2|113478.2|113532.6|113482.6|113532.6|113482.6|113526.4|113476.4|23
1737074890000|2025-01-17 00:48:10|113532.3|113482.3|113532.2|113482.2|113538|113488|113524.5|113474.5|40
1737074900000|2025-01-17 00:48:20|113538.3|113488.3|113529|113479|113540.3|113490.3|113527|113477|43
1737074910000|2025-01-17 00:48:30|113534.2|113484.2|113529.9|113479.9|113534.4|113484.4|113527.3|113477.3|22
1737074920000|2025-01-17 00:48:40|113527.1|113477.1|113526.4|113476.4|113531.4|113481.4|113525.6|113475.6|12
1737074930000|2025-01-17 00:48:50|113523.7|113473.7|113569.1|113437|113573.5|113473.7|113519.7|113423.7|17
1737074940000|2025-01-17 00:49:00|113568.7|113437.4|113573.7|113442.7|113573.7|113442.7|113568.7|113437.4|6
1737074950000|2025-01-17 00:49:10|113576.5|113440.5|113570|113439.3|113576.5|113440.5|113570|113435.9|5
1737074960000|2025-01-17 00:49:20|113569.8|113439|113572.9|113436.9|113573.6|113477.9|113527.9|113435.6|12
1737074970000|2025-01-17 00:49:30|113572.4|113473.3|113523.5|113473.5|113572.4|113474.8|113522.9|113438.2|13
1737074980000|2025-01-17 00:49:40|113567.4|113438.2|113565.4|113438.3|113567.4|113438.4|113565.4|113438.2|6
1737074990000|2025-01-17 00:49:50|113565.2|113438.2|113566.7|113440|113566.9|113440|113565.2|113438.2|10
1737075000000|2025-01-17 00:50:00|113566.9|113440.2|113571.5|113446.3|113583.1|113446.3|113566.2|113433.1|17
1737075010000|2025-01-17 00:50:10|113567.8|113442.5|113571.9|113446|113575.8|113479.1|113523.7|113438.6|33
1737075020000|2025-01-17 00:50:20|113567.4|113441.5|113566.6|113439.7|113576.2|113478.6|113522.5|113438.9|20
1737075030000|2025-01-17 00:50:30|113567.1|113473.4|113566.7|113440.3|113567.1|113473.4|113523.4|113439.7|8
1737075040000|2025-01-17 00:50:40|113566.5|113440.5|113530.9|113480.9|113570.7|113481|113528|113440.5|7
1737075050000|2025-01-17 00:50:50|113567.7|113441.1|113528.6|113478.6|113574.3|113484.6|113528.6|113440|16
1737075060000|2025-01-17 00:51:00|113571.6|113438.8|113526.9|113476.9|113571.6|113480.2|113519.8|113436.6|19
1737075070000|2025-01-17 00:51:10|113527|113477|113522.1|113472.1|113527|113477|113510.8|113460.8|8
1737075080000|2025-01-17 00:51:20|113526.7|113476.7|113564.4|113435.6|113564.8|113477.3|113521.1|113434.6|14
1737075090000|2025-01-17 00:51:30|113527.1|113477.1|113521.7|113471.7|113568.5|113481.5|113521.2|113438.8|23
1737075100000|2025-01-17 00:51:40|113521.9|113471.9|113529.7|113479.7|113531.9|113481.9|113521.5|113471.5|19
1737075110000|2025-01-17 00:51:50|113526.1|113476.1|113529.8|113479.8|113530.7|113480.7|113526.1|113476.1|5
1737075120000|2025-01-17 00:52:00|113530.7|113480.7|113529.9|113479.9|113530.9|113480.9|113526.1|113476.1|10
1737075130000|2025-01-17 00:52:10|113530|113480|113594|113544|113594|113544|113527.6|113477.6|17
1737075140000|2025-01-17 00:52:20|113593.9|113543.9|113593.9|113543.9|113593.9|113543.9|113593.9|113543.9|1
1737075150000|2025-01-17 00:52:30|113595.7|113545.7|113596.6|113546.6|113597.8|113547.8|113594.6|113544.6|9
1737075160000|2025-01-17 00:52:40|113594.6|113544.6|113594.8|113544.8|113601|113551|113594.6|113544.6|15
1737075170000|2025-01-17 00:52:50|113602.8|113552.8|113600.6|113550.6|113602.8|113552.8|113595.7|113545.7|7
1737075180000|2025-01-17 00:53:00|113596.6|113546.6|113593.3|113543.3|113604.6|113554.6|113591|113541|21
1737075190000|2025-01-17 00:53:10|113593.6|113543.6|113592.8|113542.8|113595.9|113545.9|113591.8|113541.8|8
1737075200000|2025-01-17 00:53:20|113593.8|113543.8|113621.7|113571.7|113621.7|113571.7|113593.8|113543.8|22
1737075210000|2025-01-17 00:53:30|113629.9|113579.9|113624.1|113574.1|113634.7|113584.7|113624.1|113574.1|6
1737075220000|2025-01-17 00:53:40|113624.2|113574.2|113629.6|113579.6|113629.6|113579.6|113624.2|113574.2|8
1737075230000|2025-01-17 00:53:50|113629.9|113579.9|113629.5|113579.5|113633.7|113583.7|113629.5|113579.5|16
1737075240000|2025-01-17 00:54:00|113627.5|113577.5|113627.2|113577.2|113627.5|113577.5|113623.1|113573.1|13
1737075250000|2025-01-17 00:54:10|113631.7|113581.7|113627|113577|113631.7|113581.7|113626|113576|10
1737075260000|2025-01-17 00:54:20|113626|113576|113624.9|113574.9|113626|113576|113620.6|113570.6|10
1737075270000|2025-01-17 00:54:30|113625.9|113575.9|113622.6|113572.6|113625.9|113575.9|113621.6|113571.6|10
1737075280000|2025-01-17 00:54:40|113621.6|113571.6|113616.1|113566.1|113622.6|113572.6|113614.3|113564.3|16
1737075290000|2025-01-17 00:54:50|113615.1|113565.1|113607.8|113557.8|113619.3|113569.3|113604.8|113554.8|26
1737075300000|2025-01-17 00:55:00|113608.8|113558.8|113630.6|113580.6|113631.6|113581.6|113608.8|113558.8|23
1737075310000|2025-01-17 00:55:10|113630.2|113580.2|113631.9|113581.9|113633.3|113583.3|113630.2|113580.2|8
1737075320000|2025-01-17 00:55:20|113629.9|113579.9|113602|113552|113629.9|113579.9|113579.5|113529.5|30
1737075330000|2025-01-17 00:55:30|113600|113550|113614.7|113564.7|113642.2|113564.7|113587.8|113505.4|41
1737075340000|2025-01-17 00:55:40|113614.1|113564.1|113616.9|113566.9|113646.8|113568.3|113606|113520.3|21
1737075350000|2025-01-17 00:55:50|113611.2|113561.2|113602.1|113552.1|113621.2|113571.2|113585.1|113535.1|36
1737075360000|2025-01-17 00:56:00|113601|113551|113609.6|113559.6|113618.5|113568.5|113600.4|113550.4|22
1737075370000|2025-01-17 00:56:10|113605.8|113555.8|113614.1|113564.1|113645.7|113573.3|113603|113517.9|32
1737075380000|2025-01-17 00:56:20|113610.2|113560.2|113620.3|113570.3|113620.3|113570.3|113599|113549|27
1737075390000|2025-01-17 00:56:30|113610.8|113560.8|113605.5|113555.5|113618.6|113568.6|113605.5|113555.5|14
1737075400000|2025-01-17 00:56:40|113613.6|113563.6|113617.2|113567.2|113617.7|113567.7|113597.5|113547.5|28
1737075410000|2025-01-17 00:56:50|113607.3|113557.3|113610.9|113560.9|113618.7|113568.7|113600|113550|28
1737075420000|2025-01-17 00:57:00|113606.6|113556.6|113606.4|113556.4|113606.8|113556.8|113606.4|113556.4|5
1737075430000|2025-01-17 00:57:10|113606.7|113556.7|113610.9|113560.9|113612.1|113562.1|113602.5|113552.5|19
1737075440000|2025-01-17 00:57:20|113611.7|113561.7|113619|113569|113619|113569|113606.5|113556.5|14
1737075450000|2025-01-17 00:57:30|113613.2|113563.2|113604.3|113554.3|113619.6|113569.6|113604.3|113554.3|20
1737075460000|2025-01-17 00:57:40|113605.2|113555.2|113594.8|113544.8|113608.9|113558.9|113590.9|113540.9|25
1737075470000|2025-01-17 00:57:50|113594.9|113544.9|113610|113560|113619.3|113569.3|113594.9|113544.9|18
1737075480000|2025-01-17 00:58:00|113612.9|113562.9|113613.6|113563.6|113619.7|113569.7|113605.2|113555.2|32
1737075490000|2025-01-17 00:58:10|113612.1|113562.1|113617.3|113567.3|113617.4|113567.4|113596.6|113546.6|30
1737075500000|2025-01-17 00:58:20|113608.8|113558.8|113608.1|113558.1|113617.5|113567.5|113594.6|113544.6|16
1737075510000|2025-01-17 00:58:30|113604.4|113554.4|113605.3|113555.3|113618.6|113568.6|113593.9|113543.9|34
1737075520000|2025-01-17 00:58:40|113599.1|113549.1|113616.7|113566.7|113618.1|113568.1|113589.9|113539.9|28
1737075530000|2025-01-17 00:58:50|113603.9|113553.9|113613.3|113563.3|113617.2|113567.2|113597.5|113547.5|13
1737075540000|2025-01-17 00:59:00|113612.6|113562.6|113594.4|113544.4|113613.3|113563.3|113588.3|113538.3|20
1737075550000|2025-01-17 00:59:10|113591.9|113541.9|113586.8|113536.8|113598.9|113548.9|113586.7|113536.7|22
1737075560000|2025-01-17 00:59:20|113587|113537|113589.1|113539.1|113594.1|113544.1|113580.9|113530.9|21
1737075570000|2025-01-17 00:59:30|113595|113545|113605.2|113555.2|113611.9|113561.9|113595|113545|33
1737075580000|2025-01-17 00:59:40|113611.9|113561.9|113606.8|113556.8|113622.5|113572.5|113606.8|113556.8|26
1737075590000|2025-01-17 00:59:50|113601.5|113551.5|113605.3|113555.3|113607.9|113557.9|113596.4|113546.4|48
1737075600000|2025-01-17 01:00:00|113600.6|113550.6|113615.6|113565.6|113616.1|113566.1|113598.4|113548.4|29
1737075610000|2025-01-17 01:00:10|113616.2|113566.2|113639.9|113589.9|113641.1|113591.1|113616.2|113566.2|18
1737075620000|2025-01-17 01:00:20|113638.9|113588.9|113641.2|113591.2|113641.2|113591.2|113633|113583|10
1737075630000|2025-01-17 01:00:30|113641.1|113591.1|113638.2|113588.2|113641.1|113591.1|113636.1|113586.1|3
1737075640000|2025-01-17 01:00:40|113638.6|113588.6|113638.4|113588.4|113638.6|113588.6|113638.4|113588.4|3
1737075650000|2025-01-17 01:00:50|113638.5|113588.5|113638.1|113588.1|113638.5|113588.5|113638.1|113588.1|5
1737075660000|2025-01-17 01:01:00|113638.4|113588.4|113636.1|113586.1|113638.4|113588.4|113635.3|113585.3|7
1737075670000|2025-01-17 01:01:10|113636.3|113586.3|113636.1|113586.1|113636.3|113586.3|113634.1|113584.1|5
1737075680000|2025-01-17 01:01:20|113638.1|113588.1|113638.2|113588.2|113638.2|113588.2|113636.1|113586.1|4
1737075690000|2025-01-17 01:01:30|113639.2|113589.2|113646.5|113596.5|113647.4|113597.4|113639.2|113589.2|12
1737075700000|2025-01-17 01:01:40|113645.5|113595.5|113646.2|113596.2|113646.5|113596.5|113644.2|113594.2|10
1737075710000|2025-01-17 01:01:50|113646.6|113596.6|113646.2|113596.2|113646.6|113596.6|113644.4|113594.4|5
1737075720000|2025-01-17 01:02:00|113645.2|113595.2|113647.1|113597.1|113647.3|113597.3|113644.1|113594.1|13
1737075730000|2025-01-17 01:02:10|113646.7|113596.7|113646.5|113596.5|113647|113597|113645.3|113595.3|5
1737075740000|2025-01-17 01:02:20|113648.1|113598.1|113650.5|113600.5|113650.5|113600.5|113648.1|113598.1|6
1737075760000|2025-01-17 01:02:40|113651.5|113601.5|113651.6|113601.6|113651.6|113601.6|113648.7|113598.7|6
1737075770000|2025-01-17 01:02:50|113652.2|113602.2|113650.9|113600.9|113652.7|113602.7|113650.6|113600.6|6
1737075780000|2025-01-17 01:03:00|113650.7|113600.7|113650.6|113600.6|113652.4|113602.4|113648.9|113598.9|7
1737075790000|2025-01-17 01:03:10|113651.2|113601.2|113650|113600|113651.2|113601.2|113650|113600|3
1737075800000|2025-01-17 01:03:20|113649.8|113599.8|113647.4|113597.4|113649.8|113599.8|113646.4|113596.4|6
1737075810000|2025-01-17 01:03:30|113647.7|113597.7|113651.2|113601.2|113652.2|113602.2|113647.7|113597.7|6
1737075820000|2025-01-17 01:03:40|113652.2|113602.2|113656.2|113606.2|113658.4|113608.4|113652.1|113602.1|12
1737075830000|2025-01-17 01:03:50|113655.2|113605.2|113657.3|113607.3|113657.3|113607.3|113655.2|113605.2|5
1737075840000|2025-01-17 01:04:00|113657.5|113607.5|113656.3|113606.3|113657.5|113607.5|113656.2|113606.2|5
1737075850000|2025-01-17 01:04:10|113656.5|113606.5|113649.6|113599.6|113656.5|113606.5|113649.6|113599.6|6
1737075860000|2025-01-17 01:04:20|113650.6|113600.6|113659.8|113609.8|113660.1|113610.1|113650.6|113600.6|6
1737075870000|2025-01-17 01:04:30|113660|113610|113657.7|113607.7|113660|113610|113657.7|113607.7|5
1737075880000|2025-01-17 01:04:40|113658|113608|113661.1|113611.1|113661.1|113611.1|113657.8|113607.8|6
1737075890000|2025-01-17 01:04:50|113662.1|113612.1|113670.1|113620.1|113670.1|113620.1|113662.1|113612.1|10
1737075900000|2025-01-17 01:05:00|113669.9|113619.9|113670.2|113620.2|113672|113622|113669.9|113619.9|10
1737075910000|2025-01-17 01:05:10|113669.2|113619.2|113662.1|113612.1|113669.2|113619.2|113659.2|113609.2|7
1737075920000|2025-01-17 01:05:20|113664.1|113614.1|113652.6|113602.6|113670.2|113620.2|113645|113595|22
1737075930000|2025-01-17 01:05:30|113652.7|113602.7|113652.5|113602.5|113652.7|113602.7|113652.5|113602.5|3
1737075940000|2025-01-17 01:05:40|113649.7|113599.7|113638.6|113588.6|113652.1|113602.1|113637.1|113587.1|10
1737075950000|2025-01-17 01:05:50|113640|113590|113643.2|113593.2|113645.3|113595.3|113637.8|113587.8|14
1737075960000|2025-01-17 01:06:00|113643.3|113593.3|113643.8|113593.8|113643.9|113593.9|113642.4|113592.4|9
1737075970000|2025-01-17 01:06:10|113643.9|113593.9|113643.3|113593.3|113643.9|113593.9|113643.3|113593.3|4
1737075980000|2025-01-17 01:06:20|113643.9|113593.9|113644|113594|113644.7|113594.7|113639.2|113589.2|8
1737075990000|2025-01-17 01:06:30|113640.8|113590.8|113637.1|113587.1|113641.8|113591.8|113637.1|113587.1|7
1737076000000|2025-01-17 01:06:40|113636.8|113586.8|113642.5|113592.5|113642.5|113592.5|113636.8|113586.8|4
1737076010000|2025-01-17 01:06:50|113642.3|113592.3|113645|113595|113645.4|113595.4|113642.3|113592.3|9
1737076020000|2025-01-17 01:07:00|113644.8|113594.8|113648.5|113598.5|113648.7|113598.7|113644.8|113594.8|7
1737076030000|2025-01-17 01:07:10|113647.8|113597.8|113645.9|113595.9|113648.8|113598.8|113645.7|113595.7|10
1737076040000|2025-01-17 01:07:20|113645.7|113595.7|113640.2|113590.2|113645.9|113595.9|113640|113590|18
1737076050000|2025-01-17 01:07:30|113640|113590|113641.5|113591.5|113641.5|113591.5|113636.4|113586.4|14
1737076060000|2025-01-17 01:07:40|113640.5|113590.5|113640.6|113590.6|113640.6|113590.6|113640.3|113590.3|4
1737076070000|2025-01-17 01:07:50|113640.3|113590.3|113639|113589|113642.9|113592.9|113635.8|113585.8|14
1737076080000|2025-01-17 01:08:00|113639.5|113589.5|113638.6|113588.6|113639.5|113589.5|113637.4|113587.4|9
1737076090000|2025-01-17 01:08:10|113637.1|113587.1|113639|113589|113639|113589|113636.5|113586.5|10
1737076100000|2025-01-17 01:08:20|113637.5|113587.5|113640.9|113590.9|113643.5|113593.5|113631.8|113581.8|19
1737076110000|2025-01-17 01:08:30|113641.7|113591.7|113642.5|113592.5|113643|113593|113641.1|113591.1|8
1737076120000|2025-01-17 01:08:40|113642.6|113592.6|113633.8|113583.8|113642.6|113592.6|113631.6|113581.6|13
1737076130000|2025-01-17 01:08:50|113629.3|113579.3|113633.6|113583.6|113633.9|113583.9|113629.1|113579.1|9
1737076140000|2025-01-17 01:09:00|113633.7|113583.7|113628.4|113578.4|113633.7|113583.7|113628.4|113578.4|5
1737076150000|2025-01-17 01:09:10|113628.3|113578.3|113628.4|113578.4|113628.4|113578.4|113628.2|113578.2|4
1737076160000|2025-01-17 01:09:20|113628.7|113578.7|113633.2|113583.2|113633.2|113583.2|113628.6|113578.6|7
1737076170000|2025-01-17 01:09:30|113633|113583|113629.5|113579.5|113633.2|113583.2|113629.5|113579.5|4
1737076180000|2025-01-17 01:09:40|113628.9|113578.9|113631.6|113581.6|113631.9|113581.9|113628.8|113578.8|7
1737076190000|2025-01-17 01:09:50|113631.9|113581.9|113633.3|113583.3|113633.3|113583.3|113631.6|113581.6|8
1737076200000|2025-01-17 01:10:00|113632|113582|113632.7|113582.7|113632.7|113582.7|113628.6|113578.6|9
1737076210000|2025-01-17 01:10:10|113633.6|113583.6|113633.4|113583.4|113633.6|113583.6|113633.1|113583.1|5
1737076220000|2025-01-17 01:10:20|113633.6|113583.6|113634.2|113584.2|113638.7|113588.7|113632.6|113582.6|8
1737076230000|2025-01-17 01:10:30|113635.2|113585.2|113634.8|113584.8|113637.8|113587.8|113633.3|113583.3|14
1737076240000|2025-01-17 01:10:40|113633.3|113583.3|113635.8|113585.8|113635.8|113585.8|113633.3|113583.3|10
1737076250000|2025-01-17 01:10:50|113631.6|113581.6|113633.1|113583.1|113633.9|113583.9|113631.6|113581.6|5
1737076260000|2025-01-17 01:11:00|113633|113583|113632.2|113582.2|113633.8|113583.8|113631.8|113581.8|5
1737076270000|2025-01-17 01:11:10|113632.3|113582.3|113632.3|113582.3|113632.7|113582.7|113631.6|113581.6|7
1737076280000|2025-01-17 01:11:20|113632.2|113582.2|113633.1|113583.1|113633.1|113583.1|113632.2|113582.2|2
1737076290000|2025-01-17 01:11:30|113632.8|113582.8|113635.7|113585.7|113635.7|113585.7|113632.3|113582.3|5
1737076300000|2025-01-17 01:11:40|113635.8|113585.8|113635.8|113585.8|113635.8|113585.8|113635.8|113585.8|1
1737076310000|2025-01-17 01:11:50|113635.7|113585.7|113640|113590|113640|113590|113635.7|113585.7|4
1737076320000|2025-01-17 01:12:00|113640.4|113590.4|113644.3|113594.3|113644.3|113594.3|113640|113590|7
1737076330000|2025-01-17 01:12:10|113645.2|113595.2|113645.3|113595.3|113645.3|113595.3|113645.2|113595.2|2
1737076340000|2025-01-17 01:12:20|113646.9|113596.9|113646|113596|113646.9|113596.9|113645.3|113595.3|4
1737076350000|2025-01-17 01:12:30|113645.5|113595.5|113642.8|113592.8|113645.8|113595.8|113642.6|113592.6|6
1737076360000|2025-01-17 01:12:40|113641|113591|113644.6|113594.6|113644.6|113594.6|113640.5|113590.5|6
1737076370000|2025-01-17 01:12:50|113644.7|113594.7|113645.3|113595.3|113645.3|113595.3|113644.7|113594.7|3
1737076380000|2025-01-17 01:13:00|113644.9|113594.9|113637.5|113587.5|113645.4|113595.4|113636.4|113586.4|11
1737076390000|2025-01-17 01:13:10|113637.1|113587.1|113637.9|113587.9|113640.3|113590.3|113636.9|113586.9|8
1737076400000|2025-01-17 01:13:20|113637.8|113587.8|113639.1|113589.1|113639.1|113589.1|113637.8|113587.8|3
1737076410000|2025-01-17 01:13:30|113641.1|113591.1|113641.7|113591.7|113642.9|113592.9|113641.1|113591.1|6
1737076420000|2025-01-17 01:13:40|113641.9|113591.9|113641.6|113591.6|113641.9|113591.9|113641.6|113591.6|2
1737076430000|2025-01-17 01:13:50|113641.7|113591.7|113641.6|113591.6|113641.7|113591.7|113641.6|113591.6|2
1737076440000|2025-01-17 01:14:00|113641.7|113591.7|113645|113595|113645|113595|113641.7|113591.7|4
1737076450000|2025-01-17 01:14:10|113644.8|113594.8|113645.2|113595.2|113645.3|113595.3|113644.8|113594.8|4
1737076460000|2025-01-17 01:14:20|113645|113595|113638.1|113588.1|113645|113595|113638.1|113588.1|8
1737076470000|2025-01-17 01:14:30|113638.3|113588.3|113639.4|113589.4|113639.4|113589.4|113638.3|113588.3|3
1737076480000|2025-01-17 01:14:40|113640.4|113590.4|113640.4|113590.4|113640.4|113590.4|113639.4|113589.4|4
1737076490000|2025-01-17 01:14:50|113639.7|113589.7|113643.5|113593.5|113643.5|113593.5|113639.7|113589.7|8
1737076500000|2025-01-17 01:15:00|113643.7|113593.7|113642.6|113592.6|113644.6|113594.6|113642.6|113592.6|8
1737076510000|2025-01-17 01:15:10|113642.3|113592.3|113644.5|113594.5|113644.7|113594.7|113642.3|113592.3|10
1737076520000|2025-01-17 01:15:20|113646.4|113596.4|113646.7|113596.7|113648.1|113598.1|113646.4|113596.4|5
1737076530000|2025-01-17 01:15:30|113644.7|113594.7|113641.7|113591.7|113644.7|113594.7|113641.7|113591.7|9
1737076540000|2025-01-17 01:15:40|113641.6|113591.6|113641.4|113591.4|113641.6|113591.6|113641.4|113591.4|2
1737076550000|2025-01-17 01:15:50|113641.6|113591.6|113641.5|113591.5|113641.6|113591.6|113641.5|113591.5|2
1737076560000|2025-01-17 01:16:00|113640.4|113590.4|113640.2|113590.2|113640.6|113590.6|113640.2|113590.2|5
1737076570000|2025-01-17 01:16:10|113640|113590|113640|113590|113640|113590|113640|113590|1
1737076580000|2025-01-17 01:16:20|113640.4|113590.4|113640.7|113590.7|113640.8|113590.8|113640.4|113590.4|3
1737076590000|2025-01-17 01:16:30|113640.5|113590.5|113640.7|113590.7|113640.7|113590.7|113640.5|113590.5|3
1737076600000|2025-01-17 01:16:40|113641.1|113591.1|113645.6|113595.6|113645.6|113595.6|113640.7|113590.7|7
1737076610000|2025-01-17 01:16:50|113645.7|113595.7|113641.1|113591.1|113645.7|113595.7|113641.1|113591.1|5
1737076620000|2025-01-17 01:17:00|113642.7|113592.7|113647.2|113597.2|113647.2|113597.2|113642.6|113592.6|10
1737076630000|2025-01-17 01:17:10|113647.3|113597.3|113649.8|113599.8|113649.8|113599.8|113646.3|113596.3|6
1737076640000|2025-01-17 01:17:20|113650.1|113600.1|113655.6|113605.6|113655.6|113605.6|113650.1|113600.1|7
1737076650000|2025-01-17 01:17:30|113654.6|113604.6|113656.1|113606.1|113656.1|113606.1|113654.3|113604.3|8
1737076660000|2025-01-17 01:17:40|113655.9|113605.9|113656.1|113606.1|113656.1|113606.1|113655.9|113605.9|2
1737076670000|2025-01-17 01:17:50|113656.2|113606.2|113655.3|113605.3|113656.2|113606.2|113655.3|113605.3|3
1737076680000|2025-01-17 01:18:00|113656|113606|113653.4|113603.4|113656|113606|113651.4|113601.4|10
1737076690000|2025-01-17 01:18:10|113653.3|113603.3|113654.2|113604.2|113654.2|113604.2|113653.3|113603.3|4
1737076700000|2025-01-17 01:18:20|113654.1|113604.1|113654.1|113604.1|113654.1|113604.1|113653.1|113603.1|3
1737076720000|2025-01-17 01:18:40|113654.2|113604.2|113654.1|113604.1|113654.2|113604.2|113654.1|113604.1|2
1737076730000|2025-01-17 01:18:50|113653.4|113603.4|113654|113604|113656.2|113606.2|113652.8|113602.8|9
1737076740000|2025-01-17 01:19:00|113652.3|113602.3|113650.1|113600.1|113652.3|113602.3|113649|113599|6
1737076750000|2025-01-17 01:19:10|113650|113600|113647.9|113597.9|113650|113600|113647.9|113597.9|4
1737076760000|2025-01-17 01:19:20|113647.8|113597.8|113648.8|113598.8|113648.8|113598.8|113647.8|113597.8|2
1737076770000|2025-01-17 01:19:30|113647.6|113597.6|113649.7|113599.7|113649.7|113599.7|113647.6|113597.6|7
1737076780000|2025-01-17 01:19:40|113651.2|113601.2|113651.2|113601.2|113651.2|113601.2|113651.2|113601.2|1
1737076790000|2025-01-17 01:19:50|113651.7|113601.7|113654.7|113604.7|113656.1|113606.1|113651.7|113601.7|4
1737076800000|2025-01-17 01:20:00|113654.3|113604.3|113654.9|113604.9|113654.9|113604.9|113654.3|113604.3|5
1737076810000|2025-01-17 01:20:10|113653.8|113603.8|113651.9|113601.9|113653.8|113603.8|113651.9|113601.9|2
1737076820000|2025-01-17 01:20:20|113649.7|113599.7|113647|113597|113649.7|113599.7|113643.5|113593.5|6
1737076830000|2025-01-17 01:20:30|113648.8|113598.8|113651.6|113601.6|113651.6|113601.6|113648.8|113598.8|4
1737076840000|2025-01-17 01:20:40|113651.8|113601.8|113651.9|113601.9|113652.8|113602.8|113651.8|113601.8|4
1737076850000|2025-01-17 01:20:50|113651.8|113601.8|113653.3|113603.3|113654.3|113604.3|113651.8|113601.8|5
1737076860000|2025-01-17 01:21:00|113653.2|113603.2|113655.9|113605.9|113661.7|113611.7|113653.1|113603.1|13
1737076870000|2025-01-17 01:21:10|113656|113606|113655.9|113605.9|113656|113606|113655.9|113605.9|2
1737076880000|2025-01-17 01:21:20|113654.9|113604.9|113651.7|113601.7|113654.9|113604.9|113651|113601|10
1737076890000|2025-01-17 01:21:30|113653.8|113603.8|113651.8|113601.8|113653.8|113603.8|113651.6|113601.6|47
1737076900000|2025-01-17 01:21:40|113653.7|113603.7|113653.9|113603.9|113653.9|113603.9|113651.5|113601.5|31
1737076910000|2025-01-17 01:21:50|113651.8|113601.8|113656.1|113606.1|113657.9|113607.9|113651.5|113601.5|14
1737076920000|2025-01-17 01:22:00|113655.7|113605.7|113656.6|113606.6|113656.7|113606.7|113655.7|113605.7|4
1737076930000|2025-01-17 01:22:10|113656.2|113606.2|113656.2|113606.2|113656.2|113606.2|113656.2|113606.2|1
1737076940000|2025-01-17 01:22:20|113656.6|113606.6|113653.9|113603.9|113656.6|113606.6|113652.4|113602.4|7
1737076950000|2025-01-17 01:22:30|113654.9|113604.9|113651.9|113601.9|113654.9|113604.9|113651.8|113601.8|7
1737076960000|2025-01-17 01:22:40|113652|113602|113647.7|113597.7|113652|113602|113647.7|113597.7|6
1737076970000|2025-01-17 01:22:50|113648.2|113598.2|113648.6|113598.6|113649.3|113599.3|113648.2|113598.2|5
1737076980000|2025-01-17 01:23:00|113649.3|113599.3|113649.5|113599.5|113649.6|113599.6|113649.3|113599.3|3
1737076990000|2025-01-17 01:23:10|113649.4|113599.4|113649.5|113599.5|113649.5|113599.5|113649.4|113599.4|2
1737077000000|2025-01-17 01:23:20|113650.2|113600.2|113650.6|113600.6|113650.6|113600.6|113649.2|113599.2|5
1737077010000|2025-01-17 01:23:30|113649.9|113599.9|113651.8|113601.8|113651.8|113601.8|113649.9|113599.9|7
1737077020000|2025-01-17 01:23:40|113651.1|113601.1|113650.7|113600.7|113651.2|113601.2|113650.7|113600.7|4
1737077030000|2025-01-17 01:23:50|113651.3|113601.3|113650.9|113600.9|113652|113602|113650.9|113600.9|6
1737077040000|2025-01-17 01:24:00|113651.1|113601.1|113653.6|113603.6|113654.8|113604.8|113651.1|113601.1|7
1737077050000|2025-01-17 01:24:10|113653.4|113603.4|113651.6|113601.6|113653.4|113603.4|113651.6|113601.6|6
1737077060000|2025-01-17 01:24:20|113651.4|113601.4|113653.1|113603.1|113653.1|113603.1|113651.4|113601.4|4
1737077070000|2025-01-17 01:24:30|113652.3|113602.3|113649.1|113599.1|113652.3|113602.3|113649.1|113599.1|4
1737077080000|2025-01-17 01:24:40|113648.6|113598.6|113648.9|113598.9|113648.9|113598.9|113648.1|113598.1|4
1737077090000|2025-01-17 01:24:50|113649.3|113599.3|113649.8|113599.8|113649.8|113599.8|113649.3|113599.3|3
1737077100000|2025-01-17 01:25:00|113649.9|113599.9|113647.5|113597.5|113649.9|113599.9|113647.5|113597.5|4
1737077110000|2025-01-17 01:25:10|113647.7|113597.7|113647.7|113597.7|113647.9|113597.9|113647.7|113597.7|3
1737077120000|2025-01-17 01:25:20|113648.7|113598.7|113641|113591|113648.7|113598.7|113641|113591|8
1737077130000|2025-01-17 01:25:30|113641.8|113591.8|113639.8|113589.8|113642.6|113592.6|113639.5|113589.5|11
1737077140000|2025-01-17 01:25:40|113640.7|113590.7|113640.2|113590.2|113640.7|113590.7|113640.1|113590.1|3
1737077160000|2025-01-17 01:26:00|113640.8|113590.8|113640.8|113590.8|113640.8|113590.8|113640.8|113590.8|1
1737077180000|2025-01-17 01:26:20|113638.6|113588.6|113635.5|113585.5|113638.6|113588.6|113634.9|113584.9|5
1737077190000|2025-01-17 01:26:30|113635.8|113585.8|113635.5|113585.5|113636|113586|113635.5|113585.5|3
1737077200000|2025-01-17 01:26:40|113637.6|113587.6|113641.3|113591.3|113647.3|113597.3|113637.6|113587.6|12
1737077210000|2025-01-17 01:26:50|113641.2|113591.2|113641.1|113591.1|113641.9|113591.9|113641.1|113591.1|3
1737077220000|2025-01-17 01:27:00|113640.5|113590.5|113640.4|113590.4|113640.5|113590.5|113640.4|113590.4|2
1737077230000|2025-01-17 01:27:10|113640.7|113590.7|113638.7|113588.7|113640.8|113590.8|113638.7|113588.7|4
1737077250000|2025-01-17 01:27:30|113640.7|113590.7|113639.1|113589.1|113641.4|113591.4|113639.1|113589.1|5
1737077260000|2025-01-17 01:27:40|113638.2|113588.2|113631.5|113581.5|113638.5|113588.5|113631.5|113581.5|6
1737077270000|2025-01-17 01:27:50|113631.4|113581.4|113631.2|113581.2|113631.6|113581.6|113627|113577|8
1737077280000|2025-01-17 01:28:00|113632.2|113582.2|113629|113579|113632.2|113582.2|113629|113579|6
1737077290000|2025-01-17 01:28:10|113628.9|113578.9|113628.8|113578.8|113628.9|113578.9|113628.8|113578.8|4
1737077300000|2025-01-17 01:28:20|113625.7|113575.7|113627.3|113577.3|113627.3|113577.3|113625.7|113575.7|3
1737077310000|2025-01-17 01:28:30|113627.4|113577.4|113626.5|113576.5|113627.4|113577.4|113625.3|113575.3|6
1737077320000|2025-01-17 01:28:40|113627|113577|113627.2|113577.2|113627.2|113577.2|113627|113577|2
1737077330000|2025-01-17 01:28:50|113627.3|113577.3|113629|113579|113629.3|113579.3|113627.2|113577.2|6
1737077340000|2025-01-17 01:29:00|113629.1|113579.1|113628.4|113578.4|113629.2|113579.2|113627.6|113577.6|7
1737077350000|2025-01-17 01:29:10|113628.9|113578.9|113628.9|113578.9|113629|113579|113628.9|113578.9|3
1737077360000|2025-01-17 01:29:20|113627.2|113577.2|113627.2|113577.2|113627.2|113577.2|113627.2|113577.2|1
1737077370000|2025-01-17 01:29:30|113626.2|113576.2|113626.1|113576.1|113626.4|113576.4|113626.1|113576.1|3
1737077380000|2025-01-17 01:29:40|113626.9|113576.9|113627.2|113577.2|113627.2|113577.2|113626.9|113576.9|3
1737077390000|2025-01-17 01:29:50|113627.3|113577.3|113630.5|113580.5|113630.5|113580.5|113627.2|113577.2|5
1737077400000|2025-01-17 01:30:00|113631.9|113581.9|113628.9|113578.9|113631.9|113581.9|113628.2|113578.2|5
1737077410000|2025-01-17 01:30:10|113629|113579|113630.6|113580.6|113630.6|113580.6|113628.9|113578.9|4
1737077420000|2025-01-17 01:30:20|113631.1|113581.1|113630.7|113580.7|113631.6|113581.6|113629.5|113579.5|8
1737077430000|2025-01-17 01:30:30|113631.4|113581.4|113631.4|113581.4|113631.4|113581.4|113631.4|113581.4|1
1737077440000|2025-01-17 01:30:40|113631.1|113581.1|113629|113579|113631.1|113581.1|113628.2|113578.2|9
1737077450000|2025-01-17 01:30:50|113630.1|113580.1|113631.1|113581.1|113631.1|113581.1|113630.1|113580.1|5
1737077460000|2025-01-17 01:31:00|113631|113581|113631.1|113581.1|113631.1|113581.1|113630.1|113580.1|4
1737077470000|2025-01-17 01:31:10|113631.7|113581.7|113631|113581|113631.9|113581.9|113630.1|113580.1|7
1737077480000|2025-01-17 01:31:20|113631.3|113581.3|113634.9|113584.9|113636.5|113586.5|113631.3|113581.3|8
1737077490000|2025-01-17 01:31:30|113634.5|113584.5|113632.2|113582.2|113634.5|113584.5|113632.2|113582.2|6
1737077500000|2025-01-17 01:31:40|113632.1|113582.1|113632.3|113582.3|113632.4|113582.4|113632|113582|5
1737077510000|2025-01-17 01:31:50|113632.2|113582.2|113631.9|113581.9|113632.2|113582.2|113631.9|113581.9|3
1737077520000|2025-01-17 01:32:00|113631.8|113581.8|113631|113581|113631.8|113581.8|113631|113581|7
1737077530000|2025-01-17 01:32:10|113631.4|113581.4|113632.8|113582.8|113633.6|113583.6|113631.4|113581.4|6
1737077540000|2025-01-17 01:32:20|113632.3|113582.3|113633.4|113583.4|113633.4|113583.4|113632.3|113582.3|2
1737077550000|2025-01-17 01:32:30|113634.3|113584.3|113640.8|113590.8|113641.3|113591.3|113633.4|113583.4|9
1737077560000|2025-01-17 01:32:40|113642.6|113592.6|113651.3|113601.3|113652.6|113602.6|113642.6|113592.6|15
1737077570000|2025-01-17 01:32:50|113649.6|113599.6|113647.1|113597.1|113653.3|113603.3|113647.1|113597.1|7
1737077580000|2025-01-17 01:33:00|113647.8|113597.8|113645.1|113595.1|113648.2|113598.2|113643.1|113593.1|13
1737077590000|2025-01-17 01:33:10|113645.9|113595.9|113648.1|113598.1|113648.8|113598.8|113645.7|113595.7|8
1737077600000|2025-01-17 01:33:20|113648.5|113598.5|113648.8|113598.8|113649.6|113599.6|113648.5|113598.5|5
1737077610000|2025-01-17 01:33:30|113647.3|113597.3|113647.2|113597.2|113647.9|113597.9|113646.8|113596.8|4
1737077620000|2025-01-17 01:33:40|113646.4|113596.4|113645.8|113595.8|113646.4|113596.4|113645.8|113595.8|3
1737077640000|2025-01-17 01:34:00|113645.6|113595.6|113642.8|113592.8|113645.6|113595.6|113640.3|113590.3|7
1737077650000|2025-01-17 01:34:10|113643.1|113593.1|113642.4|113592.4|113643.4|113593.4|113642.4|113592.4|4
1737077660000|2025-01-17 01:34:20|113643.3|113593.3|113642.3|113592.3|113643.3|113593.3|113642.3|113592.3|5
1737077670000|2025-01-17 01:34:30|113642.1|113592.1|113642.4|113592.4|113643.7|113593.7|113642|113592|5
1737077680000|2025-01-17 01:34:40|113642.5|113592.5|113642.6|113592.6|113642.6|113592.6|113642.5|113592.5|2
1737077690000|2025-01-17 01:34:50|113642.5|113592.5|113643.7|113593.7|113643.7|113593.7|113642.3|113592.3|9
1737077700000|2025-01-17 01:35:00|113644.2|113594.2|113644.6|113594.6|113649.9|113599.9|113644.2|113594.2|16
1737077710000|2025-01-17 01:35:10|113644.5|113594.5|113642.4|113592.4|113644.5|113594.5|113639.5|113589.5|8
1737077720000|2025-01-17 01:35:20|113642.3|113592.3|113642.1|113592.1|113642.3|113592.3|113642|113592|4
1737077730000|2025-01-17 01:35:30|113641.8|113591.8|113641.7|113591.7|113641.8|113591.8|113641.7|113591.7|2
1737077740000|2025-01-17 01:35:40|113641.9|113591.9|113642.1|113592.1|113642.1|113592.1|113641.9|113591.9|2
1737077750000|2025-01-17 01:35:50|113642.3|113592.3|113642.1|113592.1|113642.4|113592.4|113642.1|113592.1|3
1737077760000|2025-01-17 01:36:00|113640.6|113590.6|113641.4|113591.4|113641.4|113591.4|113640.6|113590.6|2
1737077770000|2025-01-17 01:36:10|113641.8|113591.8|113644.6|113594.6|113645.5|113595.5|113641.8|113591.8|5
1737077780000|2025-01-17 01:36:20|113645.5|113595.5|113645.5|113595.5|113645.5|113595.5|113645.5|113595.5|1
1737077790000|2025-01-17 01:36:30|113644.6|113594.6|113647.3|113597.3|113647.7|113597.7|113644.3|113594.3|9
1737077800000|2025-01-17 01:36:40|113647|113597|113646.7|113596.7|113647|113597|113646.7|113596.7|2
1737077810000|2025-01-17 01:36:50|113647|113597|113647.2|113597.2|113647.2|113597.2|113647|113597|2
1737077820000|2025-01-17 01:37:00|113645.6|113595.6|113645|113595|113645.6|113595.6|113645|113595|2
1737077830000|2025-01-17 01:37:10|113645.3|113595.3|113646|113596|113646.2|113596.2|113645.3|113595.3|6
1737077850000|2025-01-17 01:37:30|113645.5|113595.5|113642.8|113592.8|113646.7|113596.7|113642.6|113592.6|10
1737077860000|2025-01-17 01:37:40|113642.5|113592.5|113641.4|113591.4|113642.5|113592.5|113641.4|113591.4|3
1737077880000|2025-01-17 01:38:00|113641|113591|113641|113591|113641|113591|113641|113591|1
1737077890000|2025-01-17 01:38:10|113641.8|113591.8|113645.9|113595.9|113645.9|113595.9|113641|113591|4
1737077900000|2025-01-17 01:38:20|113645.8|113595.8|113646.3|113596.3|113646.3|113596.3|113645.8|113595.8|3
1737077910000|2025-01-17 01:38:30|113647.2|113597.2|113648.4|113598.4|113650.6|113600.6|113647.2|113597.2|7
1737077920000|2025-01-17 01:38:40|113648.3|113598.3|113649.5|113599.5|113650.2|113600.2|113648.3|113598.3|5
1737077930000|2025-01-17 01:38:50|113650.2|113600.2|113649.7|113599.7|113650.2|113600.2|113649.5|113599.5|3
1737077940000|2025-01-17 01:39:00|113650.5|113600.5|113650.3|113600.3|113650.7|113600.7|113650.3|113600.3|3
1737077950000|2025-01-17 01:39:10|113650.1|113600.1|113650.5|113600.5|113650.5|113600.5|113649.9|113599.9|4
1737077960000|2025-01-17 01:39:20|113650.4|113600.4|113651|113601|113651|113601|113650.3|113600.3|5
1737077970000|2025-01-17 01:39:30|113651.2|113601.2|113655.2|113605.2|113660.8|113610.8|113651.2|113601.2|19
1737077980000|2025-01-17 01:39:40|113656|113606|113652.5|113602.5|113656|113606|113652.5|113602.5|6
1737077990000|2025-01-17 01:39:50|113652.2|113602.2|113653.2|113603.2|113653.2|113603.2|113652.2|113602.2|3
1737078000000|2025-01-17 01:40:00|113652.3|113602.3|113653.6|113603.6|113653.6|113603.6|113652.3|113602.3|4
1737078010000|2025-01-17 01:40:10|113654.1|113604.1|113655.3|113605.3|113655.3|113605.3|113654.1|113604.1|2
1737078020000|2025-01-17 01:40:20|113654.1|113604.1|113653.9|113603.9|113654.1|113604.1|113653.9|113603.9|2
1737078030000|2025-01-17 01:40:30|113653.7|113603.7|113652.6|113602.6|113653.9|113603.9|113652.6|113602.6|5
1737078040000|2025-01-17 01:40:40|113652.8|113602.8|113652.4|113602.4|113652.8|113602.8|113652.4|113602.4|3
1737078050000|2025-01-17 01:40:50|113652.3|113602.3|113652.2|113602.2|113652.3|113602.3|113652.2|113602.2|2
1737078060000|2025-01-17 01:41:00|113652.4|113602.4|113652.4|113602.4|113652.4|113602.4|113652.4|113602.4|1
1737078070000|2025-01-17 01:41:10|113652.1|113602.1|113652.1|113602.1|113652.1|113602.1|113652.1|113602.1|1
1737078080000|2025-01-17 01:41:20|113652.2|113602.2|113647.5|113597.5|113652.4|113602.4|113647.5|113597.5|5
1737078090000|2025-01-17 01:41:30|113645.9|113595.9|113645.4|113595.4|113645.9|113595.9|113644.3|113594.3|9
1737078100000|2025-01-17 01:41:40|113647|113597|113647.4|113597.4|113647.4|113597.4|113647|113597|3
1737078110000|2025-01-17 01:41:50|113647.1|113597.1|113642.6|113592.6|113647.1|113597.1|113642.6|113592.6|9
1737078120000|2025-01-17 01:42:00|113642.8|113592.8|113642.5|113592.5|113644.4|113594.4|113642.2|113592.2|7
1737078130000|2025-01-17 01:42:10|113641.9|113591.9|113638.3|113588.3|113641.9|113591.9|113637.7|113587.7|7
1737078140000|2025-01-17 01:42:20|113638.6|113588.6|113638.8|113588.8|113638.8|113588.8|113638.6|113588.6|2
1737078150000|2025-01-17 01:42:30|113639.6|113589.6|113637.9|113587.9|113640|113590|113637.7|113587.7|7
1737078160000|2025-01-17 01:42:40|113637.4|113587.4|113633.2|113583.2|113637.4|113587.4|113632|113582|7
1737078170000|2025-01-17 01:42:50|113631.9|113581.9|113631.1|113581.1|113631.9|113581.9|113631.1|113581.1|2
1737078180000|2025-01-17 01:43:00|113631.9|113581.9|113624.8|113574.8|113631.9|113581.9|113624.8|113574.8|4
1737078190000|2025-01-17 01:43:10|113625.5|113575.5|113624.2|113574.2|113627|113577|113623.5|113573.5|10
1737078200000|2025-01-17 01:43:20|113624.5|113574.5|113624.8|113574.8|113625.7|113575.7|113624.5|113574.5|6
1737078210000|2025-01-17 01:43:30|113624.6|113574.6|113624.8|113574.8|113625.7|113575.7|113624.6|113574.6|5
1737078220000|2025-01-17 01:43:40|113624.9|113574.9|113623.5|113573.5|113624.9|113574.9|113621.5|113571.5|11
1737078230000|2025-01-17 01:43:50|113622.6|113572.6|113620.1|113570.1|113625|113575|113618.6|113568.6|18
1737078240000|2025-01-17 01:44:00|113621|113571|113606.3|113556.3|113621.7|113571.7|113605.8|113555.8|16
1737078250000|2025-01-17 01:44:10|113605.8|113555.8|113607.3|113557.3|113607.3|113557.3|113605.3|113555.3|13
1737078260000|2025-01-17 01:44:20|113607.4|113557.4|113606.6|113556.6|113607.4|113557.4|113604.7|113554.7|12
1737078270000|2025-01-17 01:44:30|113607.2|113557.2|113607.4|113557.4|113607.4|113557.4|113607.2|113557.2|2
1737078280000|2025-01-17 01:44:40|113606.6|113556.6|113603.4|113553.4|113606.6|113556.6|113603.4|113553.4|6
1737078290000|2025-01-17 01:44:50|113603.7|113553.7|113602.6|113552.6|113606.4|113556.4|113602.6|113552.6|10
1737078300000|2025-01-17 01:45:00|113603.1|113553.1|113603.4|113553.4|113603.7|113553.7|113602.6|113552.6|8
1737078310000|2025-01-17 01:45:10|113603.5|113553.5|113610|113560|113612.2|113562.2|113602.2|113552.2|17
1737078320000|2025-01-17 01:45:20|113610.1|113560.1|113611|113561|113611|113561|113609.6|113559.6|4
1737078330000|2025-01-17 01:45:30|113611.3|113561.3|113607|113557|113611.3|113561.3|113606.4|113556.4|11
1737078340000|2025-01-17 01:45:40|113606.5|113556.5|113607|113557|113607|113557|113606.5|113556.5|3
1737078350000|2025-01-17 01:45:50|113606.1|113556.1|113602.9|113552.9|113606.1|113556.1|113602.9|113552.9|6
1737078360000|2025-01-17 01:46:00|113603.7|113553.7|113599.7|113549.7|113603.9|113553.9|113599.7|113549.7|4
1737078370000|2025-01-17 01:46:10|113598.9|113548.9|113600.7|113550.7|113600.7|113550.7|113598.7|113548.7|9
1737078380000|2025-01-17 01:46:20|113600.6|113550.6|113605.7|113555.7|113605.7|113555.7|113600.6|113550.6|9
1737078390000|2025-01-17 01:46:30|113605.6|113555.6|113606.9|113556.9|113606.9|113556.9|113605.6|113555.6|4
1737078400000|2025-01-17 01:46:40|113605.5|113555.5|113605.9|113555.9|113606.1|113556.1|113605.5|113555.5|4
1737078410000|2025-01-17 01:46:50|113605.8|113555.8|113606.6|113556.6|113607.3|113557.3|113605.8|113555.8|4
1737078420000|2025-01-17 01:47:00|113606.9|113556.9|113602.5|113552.5|113608.1|113558.1|113602.5|113552.5|10
1737078430000|2025-01-17 01:47:10|113602.2|113552.2|113601.4|113551.4|113602.2|113552.2|113601.4|113551.4|4
1737078440000|2025-01-17 01:47:20|113601.3|113551.3|113597.9|113547.9|113601.4|113551.4|113597|113547|7
1737078450000|2025-01-17 01:47:30|113597|113547|113597|113547|113597.3|113547.3|113597|113547|3
1737078460000|2025-01-17 01:47:40|113597.1|113547.1|113597.1|113547.1|113597.1|113547.1|113596.1|113546.1|4
1737078470000|2025-01-17 01:47:50|113596.4|113546.4|113591.2|113541.2|113596.4|113546.4|113590|113540|12
1737078480000|2025-01-17 01:48:00|113591.1|113541.1|113581.2|113531.2|113591.1|113541.1|113581.2|113531.2|7
1737078490000|2025-01-17 01:48:10|113581|113531|113585.8|113535.8|113585.8|113535.8|113581|113531|9
1737078510000|2025-01-17 01:48:30|113585.9|113535.9|113585.9|113535.9|113585.9|113535.9|113585.9|113535.9|1
1737078520000|2025-01-17 01:48:40|113585.8|113535.8|113584.5|113534.5|113586|113536|113584.5|113534.5|3
1737078530000|2025-01-17 01:48:50|113586.2|113536.2|113591.1|113541.1|113591.1|113541.1|113586.2|113536.2|3
1737078540000|2025-01-17 01:49:00|113592.1|113542.1|113591|113541|113592.3|113542.3|113588.9|113538.9|15
1737078550000|2025-01-17 01:49:10|113590.9|113540.9|113591.2|113541.2|113591.2|113541.2|113590.9|113540.9|4
1737078560000|2025-01-17 01:49:20|113591.3|113541.3|113586.8|113536.8|113591.3|113541.3|113586.8|113536.8|8
1737078570000|2025-01-17 01:49:30|113585.2|113535.2|113588|113538|113588|113538|113584.6|113534.6|8
1737078580000|2025-01-17 01:49:40|113588.3|113538.3|113588.9|113538.9|113588.9|113538.9|113585.9|113535.9|9
1737078590000|2025-01-17 01:49:50|113590.3|113540.3|113592.8|113542.8|113594.4|113544.4|113590.3|113540.3|7
1737078600000|2025-01-17 01:50:00|113595.1|113545.1|113601.8|113551.8|113601.8|113551.8|113595.1|113545.1|10
1737078610000|2025-01-17 01:50:10|113601.7|113551.7|113601.8|113551.8|113601.9|113551.9|113601.7|113551.7|4
1737078620000|2025-01-17 01:50:20|113601.4|113551.4|113605.7|113555.7|113607.8|113557.8|113601.4|113551.4|12
1737078630000|2025-01-17 01:50:30|113605.1|113555.1|113598.3|113548.3|113605.6|113555.6|113597.3|113547.3|8
1737078640000|2025-01-17 01:50:40|113597.3|113547.3|113597.2|113547.2|113597.3|113547.3|113597.2|113547.2|2
1737078650000|2025-01-17 01:50:50|113596.9|113546.9|113596.8|113546.8|113596.9|113546.9|113596.8|113546.8|2
1737078660000|2025-01-17 01:51:00|113597.8|113547.8|113595.6|113545.6|113598|113548|113594.4|113544.4|7
1737078670000|2025-01-17 01:51:10|113595.8|113545.8|113593.6|113543.6|113595.8|113545.8|113593.3|113543.3|5
1737078680000|2025-01-17 01:51:20|113594.6|113544.6|113593.5|113543.5|113594.6|113544.6|113593.5|113543.5|4
1737078690000|2025-01-17 01:51:30|113593.6|113543.6|113593.5|113543.5|113593.6|113543.6|113592.5|113542.5|5
1737078700000|2025-01-17 01:51:40|113594.3|113544.3|113596.5|113546.5|113596.5|113546.5|113594.3|113544.3|3
1737078710000|2025-01-17 01:51:50|113595.5|113545.5|113599.1|113549.1|113599.1|113549.1|113594.5|113544.5|6
1737078720000|2025-01-17 01:52:00|113599.4|113549.4|113597.1|113547.1|113599.5|113549.5|113597.1|113547.1|4
1737078730000|2025-01-17 01:52:10|113597.2|113547.2|113597.1|113547.1|113597.2|113547.2|113597.1|113547.1|2
1737078740000|2025-01-17 01:52:20|113596.9|113546.9|113597.1|113547.1|113597.1|113547.1|113596.9|113546.9|2
1737078750000|2025-01-17 01:52:30|113594.5|113544.5|113594.2|113544.2|113594.6|113544.6|113594.2|113544.2|4
1737078770000|2025-01-17 01:52:50|113594.4|113544.4|113595.9|113545.9|113595.9|113545.9|113594.4|113544.4|2
1737078780000|2025-01-17 01:53:00|113595.1|113545.1|113595.7|113545.7|113596|113546|113592.3|113542.3|8
1737078790000|2025-01-17 01:53:10|113595.1|113545.1|113595.9|113545.9|113595.9|113545.9|113594.3|113544.3|6
1737078800000|2025-01-17 01:53:20|113597.8|113547.8|113601.4|113551.4|113601.5|113551.5|113597.8|113547.8|6
1737078810000|2025-01-17 01:53:30|113601.5|113551.5|113605.6|113555.6|113605.6|113555.6|113601.5|113551.5|6
1737078820000|2025-01-17 01:53:40|113605|113555|113601.5|113551.5|113605|113555|113601.5|113551.5|7
1737078830000|2025-01-17 01:53:50|113600.7|113550.7|113595.8|113545.8|113600.7|113550.7|113595.8|113545.8|6
1737078840000|2025-01-17 01:54:00|113595.9|113545.9|113596.1|113546.1|113596.1|113546.1|113595.9|113545.9|5
1737078850000|2025-01-17 01:54:10|113596|113546|113600.3|113550.3|113600.3|113550.3|113596|113546|5
1737078860000|2025-01-17 01:54:20|113600.7|113550.7|113600|113550|113601.4|113551.4|113600|113550|4
1737078870000|2025-01-17 01:54:30|113599.3|113549.3|113600.2|113550.2|113600.2|113550.2|113599.1|113549.1|4
1737078880000|2025-01-17 01:54:40|113599.2|113549.2|113600.7|113550.7|113600.7|113550.7|113599.2|113549.2|8
1737078890000|2025-01-17 01:54:50|113599.3|113549.3|113600.5|113550.5|113600.5|113550.5|113599.3|113549.3|3
1737078900000|2025-01-17 01:55:00|113601.5|113551.5|113605.5|113555.5|113606.9|113556.9|113601.5|113551.5|7
1737078910000|2025-01-17 01:55:10|113606.1|113556.1|113605.1|113555.1|113606.1|113556.1|113605.1|113555.1|9
1737078920000|2025-01-17 01:55:20|113605.7|113555.7|113608.1|113558.1|113608.1|113558.1|113605.1|113555.1|9
1737078930000|2025-01-17 01:55:30|113608.8|113558.8|113611.6|113561.6|113611.6|113561.6|113608.8|113558.8|5
1737078940000|2025-01-17 01:55:40|113612.2|113562.2|113613.4|113563.4|113613.5|113563.5|113612.2|113562.2|4
1737078950000|2025-01-17 01:55:50|113612.4|113562.4|113609.5|113559.5|113612.4|113562.4|113609.5|113559.5|8
1737078960000|2025-01-17 01:56:00|113609.8|113559.8|113618.7|113568.7|113618.8|113568.8|113609.8|113559.8|11
1737078970000|2025-01-17 01:56:10|113617.7|113567.7|113618.6|113568.6|113618.7|113568.7|113617.7|113567.7|3
1737078980000|2025-01-17 01:56:20|113618.7|113568.7|113621.3|113571.3|113621.3|113571.3|113618.7|113568.7|3
1737078990000|2025-01-17 01:56:30|113621.5|113571.5|113621.7|113571.7|113621.7|113571.7|113621.5|113571.5|2
1737079000000|2025-01-17 01:56:40|113623.5|113573.5|113624.1|113574.1|113624.1|113574.1|113622.7|113572.7|7
1737079010000|2025-01-17 01:56:50|113624|113574|113631.2|113581.2|113633.6|113583.6|113624|113574|9
1737079020000|2025-01-17 01:57:00|113630.9|113580.9|113626.5|113576.5|113630.9|113580.9|113626.5|113576.5|6
1737079030000|2025-01-17 01:57:10|113626.3|113576.3|113626.3|113576.3|113626.3|113576.3|113625.3|113575.3|3
1737079040000|2025-01-17 01:57:20|113625.3|113575.3|113621.8|113571.8|113625.3|113575.3|113621.8|113571.8|7
1737079050000|2025-01-17 01:57:30|113623.8|113573.8|113623.2|113573.2|113623.8|113573.8|113623.2|113573.2|2
1737079060000|2025-01-17 01:57:40|113624.2|113574.2|113627.3|113577.3|113628.1|113578.1|113624.2|113574.2|7
1737079070000|2025-01-17 01:57:50|113628|113578|113628.8|113578.8|113628.8|113578.8|113628|113578|4
1737079080000|2025-01-17 01:58:00|113631|113581|113633.1|113583.1|113634.7|113584.7|113629.8|113579.8|10
1737079090000|2025-01-17 01:58:10|113632.9|113582.9|113632.1|113582.1|113632.9|113582.9|113632.1|113582.1|7
1737079100000|2025-01-17 01:58:20|113631.2|113581.2|113631.9|113581.9|113631.9|113581.9|113631|113581|5
1737079110000|2025-01-17 01:58:30|113632.7|113582.7|113631.5|113581.5|113632.7|113582.7|113631.5|113581.5|3
1737079120000|2025-01-17 01:58:40|113632.7|113582.7|113636.2|113586.2|113637.2|113587.2|113632.7|113582.7|7
1737079130000|2025-01-17 01:58:50|113636.4|113586.4|113633.4|113583.4|113636.4|113586.4|113632.5|113582.5|7
1737079140000|2025-01-17 01:59:00|113634.5|113584.5|113634.3|113584.3|113634.8|113584.8|113634.3|113584.3|4
1737079150000|2025-01-17 01:59:10|113634.8|113584.8|113636.4|113586.4|113636.4|113586.4|113634.8|113584.8|2
1737079160000|2025-01-17 01:59:20|113635.5|113585.5|113636.9|113586.9|113636.9|113586.9|113635.5|113585.5|5
1737079170000|2025-01-17 01:59:30|113636.4|113586.4|113636.4|113586.4|113636.4|113586.4|113636.4|113586.4|1
1737079180000|2025-01-17 01:59:40|113634.8|113584.8|113630.2|113580.2|113634.8|113584.8|113630|113580|4
1737079190000|2025-01-17 01:59:50|113630.5|113580.5|113631.3|113581.3|113632.1|113582.1|113630.4|113580.4|5
1737079200000|2025-01-17 02:00:00|113632.3|113582.3|113612.8|113562.8|113632.3|113582.3|113605|113555|24
1737079210000|2025-01-17 02:00:10|113612.3|113562.3|113612.3|113562.3|113612.8|113562.8|113611.4|113561.4|14
1737079220000|2025-01-17 02:00:20|113612.8|113562.8|113604.7|113554.7|113612.8|113562.8|113602|113552|11
1737079230000|2025-01-17 02:00:30|113604.8|113554.8|113606.1|113556.1|113607.3|113557.3|113603|113553|14
1737079240000|2025-01-17 02:00:40|113606.3|113556.3|113609.9|113559.9|113611.1|113561.1|113606.3|113556.3|8
1737079250000|2025-01-17 02:00:50|113610.1|113560.1|113608.9|113558.9|113610.1|113560.1|113608.1|113558.1|8
1737079260000|2025-01-17 02:01:00|113609.1|113559.1|113606.2|113556.2|113609.1|113559.1|113604.7|113554.7|11
1737079270000|2025-01-17 02:01:10|113606.4|113556.4|113604.9|113554.9|113609.7|113559.7|113604.8|113554.8|13
1737079280000|2025-01-17 02:01:20|113605.1|113555.1|113606.2|113556.2|113607.5|113557.5|113604.6|113554.6|10
1737079290000|2025-01-17 02:01:30|113604.6|113554.6|113606.1|113556.1|113606.1|113556.1|113603.5|113553.5|7
1737079300000|2025-01-17 02:01:40|113605.7|113555.7|113604.7|113554.7|113606.4|113556.4|113604.7|113554.7|5
1737079310000|2025-01-17 02:01:50|113606.4|113556.4|113606.2|113556.2|113606.4|113556.4|113605.7|113555.7|6
1737079320000|2025-01-17 02:02:00|113604.5|113554.5|113608.1|113558.1|113608.2|113558.2|113604.5|113554.5|7
1737079330000|2025-01-17 02:02:10|113607.9|113557.9|113606.4|113556.4|113608.7|113558.7|113606.4|113556.4|10
1737079340000|2025-01-17 02:02:20|113607.4|113557.4|113610.1|113560.1|113610.1|113560.1|113607.4|113557.4|7
1737079350000|2025-01-17 02:02:30|113609.1|113559.1|113606.9|113556.9|113609.1|113559.1|113606.9|113556.9|6
1737079360000|2025-01-17 02:02:40|113607.2|113557.2|113607.7|113557.7|113609|113559|113607|113557|6
1737079370000|2025-01-17 02:02:50|113607.5|113557.5|113609.5|113559.5|113609.5|113559.5|113607.5|113557.5|5
1737079380000|2025-01-17 02:03:00|113611.2|113561.2|113614|113564|113614.1|113564.1|113611.2|113561.2|9
1737079390000|2025-01-17 02:03:10|113613.7|113563.7|113618.7|113568.7|113619.8|113569.8|113613.5|113563.5|12
1737079400000|2025-01-17 02:03:20|113618.8|113568.8|113620.8|113570.8|113621.8|113571.8|113618.8|113568.8|5
1737079410000|2025-01-17 02:03:30|113621.8|113571.8|113625.8|113575.8|113627.7|113577.7|113621.8|113571.8|8
1737079420000|2025-01-17 02:03:40|113623.7|113573.7|113628.3|113578.3|113629.3|113579.3|113622.5|113572.5|12
1737079430000|2025-01-17 02:03:50|113627.5|113577.5|113630.6|113580.6|113631.6|113581.6|113627.5|113577.5|8
1737079440000|2025-01-17 02:04:00|113631.4|113581.4|113631.8|113581.8|113631.8|113581.8|113631.4|113581.4|2
1737079450000|2025-01-17 02:04:10|113631.6|113581.6|113626.4|113576.4|113631.6|113581.6|113626|113576|8
1737079460000|2025-01-17 02:04:20|113626.2|113576.2|113622.6|113572.6|113626.2|113576.2|113621.6|113571.6|10
1737079470000|2025-01-17 02:04:30|113621.6|113571.6|113622.4|113572.4|113623.4|113573.4|113620|113570|8
1737079480000|2025-01-17 02:04:40|113621.4|113571.4|113621.6|113571.6|113622.7|113572.7|113621.4|113571.4|5
1737079490000|2025-01-17 02:04:50|113621.7|113571.7|113616.1|113566.1|113621.7|113571.7|113616.1|113566.1|12
1737079500000|2025-01-17 02:05:00|113615.8|113565.8|113611.5|113561.5|113615.8|113565.8|113609.4|113559.4|9
1737079510000|2025-01-17 02:05:10|113611.6|113561.6|113611.6|113561.6|113613.3|113563.3|113611.6|113561.6|11
1737079520000|2025-01-17 02:05:20|113611.7|113561.7|113612.6|113562.6|113612.6|113562.6|113611.5|113561.5|5
1737079530000|2025-01-17 02:05:30|113613.2|113563.2|113613.8|113563.8|113613.8|113563.8|113612.6|113562.6|5
1737079540000|2025-01-17 02:05:40|113613.9|113563.9|113617.8|113567.8|113617.8|113567.8|113612.8|113562.8|8
1737079550000|2025-01-17 02:05:50|113616.4|113566.4|113616.9|113566.9|113617.6|113567.6|113616.2|113566.2|12
1737079560000|2025-01-17 02:06:00|113615.9|113565.9|113618.3|113568.3|113618.3|113568.3|113615.9|113565.9|9
1737079570000|2025-01-17 02:06:10|113616.9|113566.9|113618.2|113568.2|113618.3|113568.3|113616.9|113566.9|12
1737079580000|2025-01-17 02:06:20|113615.2|113565.2|113614.2|113564.2|113618.6|113568.6|113613.5|113563.5|19
1737079590000|2025-01-17 02:06:30|113613.5|113563.5|113609.8|113559.8|113614.2|113564.2|113609.8|113559.8|6
1737079600000|2025-01-17 02:06:40|113611.1|113561.1|113614.4|113564.4|113615.7|113565.7|113611.1|113561.1|9
1737079610000|2025-01-17 02:06:50|113614.2|113564.2|113608.4|113558.4|113614.2|113564.2|113608.1|113558.1|11
1737079620000|2025-01-17 02:07:00|113606.5|113556.5|113605.5|113555.5|113606.6|113556.6|113604.9|113554.9|6
1737079630000|2025-01-17 02:07:10|113605.1|113555.1|113601.2|113551.2|113605.7|113555.7|113601.2|113551.2|11
1737079640000|2025-01-17 02:07:20|113600.9|113550.9|113602.9|113552.9|113602.9|113552.9|113600.9|113550.9|8
1737079650000|2025-01-17 02:07:30|113596|113546|113602.4|113552.4|113602.4|113552.4|113596|113546|7
1737079660000|2025-01-17 02:07:40|113601.8|113551.8|113599.3|113549.3|113603.3|113553.3|113599.3|113549.3|8
1737079670000|2025-01-17 02:07:50|113603.1|113553.1|113599|113549|113603.1|113553.1|113597.8|113547.8|9
1737079680000|2025-01-17 02:08:00|113599.7|113549.7|113596.8|113546.8|113605.4|113555.4|113596.1|113546.1|11
1737079690000|2025-01-17 02:08:10|113598.1|113548.1|113601.5|113551.5|113601.5|113551.5|113597.1|113547.1|17
1737079700000|2025-01-17 02:08:20|113601.4|113551.4|113598.1|113548.1|113601.4|113551.4|113597.3|113547.3|13
1737079720000|2025-01-17 02:08:40|113596.7|113546.7|113597|113547|113597|113547|113596.7|113546.7|2
1737079730000|2025-01-17 02:08:50|113595.7|113545.7|113604.2|113554.2|113604.4|113554.4|113595.7|113545.7|8
1737079740000|2025-01-17 02:09:00|113604.3|113554.3|113603.8|113553.8|113604.3|113554.3|113603.8|113553.8|2
1737079750000|2025-01-17 02:09:10|113603.6|113553.6|113603.6|113553.6|113604.5|113554.5|113603.6|113553.6|7
1737079760000|2025-01-17 02:09:20|113601.6|113551.6|113597.1|113547.1|113601.6|113551.6|113596.4|113546.4|10
1737079770000|2025-01-17 02:09:30|113596.9|113546.9|113587.9|113537.9|113597.8|113547.8|113586.6|113536.6|8
1737079780000|2025-01-17 02:09:40|113587.7|113537.7|113581.1|113531.1|113587.7|113537.7|113581.1|113531.1|6
1737079790000|2025-01-17 02:09:50|113581.8|113531.8|113579.4|113529.4|113581.8|113531.8|113579.4|113529.4|3
1737079800000|2025-01-17 02:10:00|113578.8|113528.8|113578|113528|113579.1|113529.1|113573.5|113523.5|8
1737079810000|2025-01-17 02:10:10|113577.9|113527.9|113583.7|113533.7|113585.8|113535.8|113577.9|113527.9|10
1737079820000|2025-01-17 02:10:20|113583.8|113533.8|113583.7|113533.7|113583.8|113533.8|113583.7|113533.7|2
1737079830000|2025-01-17 02:10:30|113583.9|113533.9|113583.9|113533.9|113583.9|113533.9|113583.9|113533.9|1
1737079840000|2025-01-17 02:10:40|113586.4|113536.4|113579.2|113529.2|113586.4|113536.4|113577|113527|12
1737079850000|2025-01-17 02:10:50|113578.5|113528.5|113577.1|113527.1|113578.5|113528.5|113575.8|113525.8|18
1737079860000|2025-01-17 02:11:00|113576.1|113526.1|113579.4|113529.4|113584.3|113534.3|113576.1|113526.1|13
1737079870000|2025-01-17 02:11:10|113579.2|113529.2|113579.8|113529.8|113579.8|113529.8|113578.1|113528.1|5
1737079880000|2025-01-17 02:11:20|113579.7|113529.7|113583.9|113533.9|113583.9|113533.9|113578.1|113528.1|6
1737079890000|2025-01-17 02:11:30|113583.8|113533.8|113583.9|113533.9|113584.5|113534.5|113583.8|113533.8|4
1737079900000|2025-01-17 02:11:40|113584.2|113534.2|113609.4|113559.4|113609.4|113559.4|113584.2|113534.2|12
1737079910000|2025-01-17 02:11:50|113611.9|113561.9|113612.3|113562.3|113613.5|113563.5|113611.9|113561.9|6
1737079920000|2025-01-17 02:12:00|113611.1|113561.1|113610.6|113560.6|113612.6|113562.6|113608.1|113558.1|26
1737079930000|2025-01-17 02:12:10|113607|113557|113601.2|113551.2|113607|113557|113601.2|113551.2|7
1737079940000|2025-01-17 02:12:20|113603.5|113553.5|113595.4|113545.4|113603.5|113553.5|113595.4|113545.4|5
1737079950000|2025-01-17 02:12:30|113595.5|113545.5|113595.3|113545.3|113595.6|113545.6|113591.7|113541.7|5
1737079960000|2025-01-17 02:12:40|113591.7|113541.7|113595.6|113545.6|113596.9|113546.9|113591.7|113541.7|8
1737079970000|2025-01-17 02:12:50|113592|113542|113599.3|113549.3|113599.3|113549.3|113591.9|113541.9|6
1737079980000|2025-01-17 02:13:00|113593|113543|113584.5|113534.5|113593|113543|113584.1|113534.1|10
1737079990000|2025-01-17 02:13:10|113584.4|113534.4|113584.3|113534.3|113584.4|113534.4|113584.2|113534.2|3
1737080000000|2025-01-17 02:13:20|113581.1|113531.1|113584.4|113534.4|113584.4|113534.4|113581.1|113531.1|3
1737080010000|2025-01-17 02:13:30|113586|113536|113586.2|113536.2|113586.2|113536.2|113585.8|113535.8|3
1737080020000|2025-01-17 02:13:40|113586|113536|113579.7|113529.7|113586|113536|113579.7|113529.7|6
1737080030000|2025-01-17 02:13:50|113579.9|113529.9|113582.2|113532.2|113582.2|113532.2|113577.8|113527.8|5
1737080040000|2025-01-17 02:14:00|113582|113532|113577.9|113527.9|113584.8|113534.8|113577.5|113527.5|9
1737080050000|2025-01-17 02:14:10|113581.6|113531.6|113580.8|113530.8|113583.3|113533.3|113580|113530|6
1737080060000|2025-01-17 02:14:20|113580.2|113530.2|113579.8|113529.8|113580.2|113530.2|113579.8|113529.8|3
1737080070000|2025-01-17 02:14:30|113581|113531|113583.3|113533.3|113583.3|113533.3|113579.4|113529.4|6
1737080080000|2025-01-17 02:14:40|113582.4|113532.4|113582.9|113532.9|113582.9|113532.9|113581.5|113531.5|3
1737080090000|2025-01-17 02:14:50|113577.8|113527.8|113577.8|113527.8|113577.8|113527.8|113577.8|113527.8|1
1737080100000|2025-01-17 02:15:00|113580.4|113530.4|113576.3|113526.3|113580.4|113530.4|113574.3|113524.3|13
1737080110000|2025-01-17 02:15:10|113579.8|113529.8|113579.3|113529.3|113581.6|113531.6|113575.1|113525.1|45
1737080120000|2025-01-17 02:15:20|113575.9|113525.9|113577.9|113527.9|113582.5|113532.5|113575.9|113525.9|11
1737080130000|2025-01-17 02:15:30|113575.6|113525.6|113579.1|113529.1|113579.1|113529.1|113575.6|113525.6|12
1737080140000|2025-01-17 02:15:40|113576.7|113526.7|113576.7|113526.7|113580.6|113530.6|113576.3|113526.3|14
1737080150000|2025-01-17 02:15:50|113579.9|113529.9|113581.7|113531.7|113583|113533|113575.8|113525.8|31
1737080160000|2025-01-17 02:16:00|113578.3|113528.3|113581.5|113531.5|113582.9|113532.9|113575.6|113525.6|23
1737080170000|2025-01-17 02:16:10|113581.4|113531.4|113581.4|113531.4|113581.4|113531.4|113581.4|113531.4|1
1737080180000|2025-01-17 02:16:20|113581.5|113531.5|113581.5|113531.5|113581.5|113531.5|113581.5|113531.5|1
1737080190000|2025-01-17 02:16:30|113583.9|113533.9|113581|113531|113583.9|113533.9|113574.6|113524.6|29
1737080200000|2025-01-17 02:16:40|113574.8|113524.8|113578.6|113528.6|113582|113532|113574.3|113524.3|73
1737080210000|2025-01-17 02:16:50|113582.3|113532.3|113582.1|113532.1|113583.4|113533.4|113570|113520|23
1737080220000|2025-01-17 02:17:00|113581.5|113531.5|113583.4|113533.4|113584|113534|113571.7|113521.7|20
1737080230000|2025-01-17 02:17:10|113582.3|113532.3|113582.4|113532.4|113583.3|113533.3|113580.6|113530.6|12
1737080240000|2025-01-17 02:17:20|113582.3|113532.3|113578.8|113528.8|113582.3|113532.3|113570.1|113520.1|63
1737080250000|2025-01-17 02:17:30|113580.1|113530.1|113578.4|113528.4|113585.1|113535.1|113572.4|113522.4|64
1737080260000|2025-01-17 02:17:40|113580|113530|113578|113528|113584.6|113534.6|113577.1|113527.1|28
1737080270000|2025-01-17 02:17:50|113580.5|113530.5|113575|113525|113583.8|113533.8|113571.8|113521.8|60
1737080280000|2025-01-17 02:18:00|113577.4|113527.4|113576|113526|113581.5|113531.5|113568.8|113518.8|71
1737080290000|2025-01-17 02:18:10|113578.3|113528.3|113577.9|113527.9|113582.1|113532.1|113569.7|113519.7|72
1737080300000|2025-01-17 02:18:20|113575.7|113525.7|113574.7|113524.7|113581.3|113531.3|113568.2|113518.2|53
1737080310000|2025-01-17 02:18:30|113573.7|113523.7|113573.8|113523.8|113578.1|113528.1|113562.8|113512.8|69
1737080320000|2025-01-17 02:18:40|113570.4|113520.4|113566.4|113516.4|113574.4|113524.4|113566.4|113516.4|31
1737080330000|2025-01-17 02:18:50|113567|113517|113566.8|113516.8|113567|113517|113566.4|113516.4|3
1737080340000|2025-01-17 02:19:00|113568|113518|113570.5|113520.5|113570.5|113520.5|113565.4|113515.4|15
1737080350000|2025-01-17 02:19:10|113567.7|113517.7|113573.8|113523.8|113573.8|113523.8|113567.6|113517.6|12
1737080360000|2025-01-17 02:19:20|113571|113521|113565.1|113515.1|113575.1|113525.1|113561.5|113511.5|53
1737080370000|2025-01-17 02:19:30|113570|113520|113565.8|113515.8|113574.3|113524.3|113561.9|113511.9|47
1737080380000|2025-01-17 02:19:40|113573|113523|113570.8|113520.8|113575.7|113525.7|113563.8|113513.8|69
1737080390000|2025-01-17 02:19:50|113565|113515|113567.6|113517.6|113579.9|113529.9|113563.2|113513.2|28
1737080400000|2025-01-17 02:20:00|113563.9|113513.9|113560.5|113510.5|113563.9|113513.9|113559.9|113509.9|5
1737080410000|2025-01-17 02:20:10|113560.4|113510.4|113559.5|113509.5|113563.9|113513.9|113557.7|113507.7|9
1737080420000|2025-01-17 02:20:20|113559.6|113509.6|113559.7|113509.7|113560.2|113510.2|113559.6|113509.6|4
1737080430000|2025-01-17 02:20:30|113557|113507|113556.8|113506.8|113557|113507|113556.8|113506.8|3
1737080440000|2025-01-17 02:20:40|113556.7|113506.7|113556.9|113506.9|113557.6|113507.6|113556.7|113506.7|4
1737080450000|2025-01-17 02:20:50|113559.8|113509.8|113559.8|113509.8|113559.8|113509.8|113559.8|113509.8|1
1737080460000|2025-01-17 02:21:00|113559.7|113509.7|113559.4|113509.4|113563.5|113513.5|113558|113508|9
1737080470000|2025-01-17 02:21:10|113559.5|113509.5|113558.9|113508.9|113559.6|113509.6|113557.8|113507.8|8
1737080480000|2025-01-17 02:21:20|113564.7|113514.7|113556.9|113506.9|113569.7|113519.7|113556.9|113506.9|11
1737080490000|2025-01-17 02:21:30|113556.8|113506.8|113555.9|113505.9|113558.4|113508.4|113555.9|113505.9|4
1737080500000|2025-01-17 02:21:40|113554.2|113504.2|113555.6|113505.6|113555.9|113505.9|113554.2|113504.2|6
1737080510000|2025-01-17 02:21:50|113555.5|113505.5|113558.3|113508.3|113558.3|113508.3|113555.5|113505.5|2
1737080520000|2025-01-17 02:22:00|113552.8|113502.8|113557|113507|113557|113507|113552.8|113502.8|6
1737080530000|2025-01-17 02:22:10|113557.6|113507.6|113558|113508|113562.8|113512.8|113556.9|113506.9|12
1737080540000|2025-01-17 02:22:20|113558.2|113508.2|113558.5|113508.5|113558.5|113508.5|113558.2|113508.2|3
1737080550000|2025-01-17 02:22:30|113558.4|113508.4|113558.4|113508.4|113558.4|113508.4|113558.4|113508.4|1
1737080560000|2025-01-17 02:22:40|113558.5|113508.5|113555.6|113505.6|113561.5|113511.5|113555.6|113505.6|5
1737080570000|2025-01-17 02:22:50|113554.2|113504.2|113555.2|113505.2|113555.2|113505.2|113554.2|113504.2|3
1737080580000|2025-01-17 02:23:00|113556.1|113506.1|113556.8|113506.8|113556.8|113506.8|113555.9|113505.9|5
1737080590000|2025-01-17 02:23:10|113556.2|113506.2|113555.7|113505.7|113559.2|113509.2|113555|113505|8
1737080600000|2025-01-17 02:23:20|113555.9|113505.9|113555.6|113505.6|113556.1|113506.1|113555.6|113505.6|3
1737080610000|2025-01-17 02:23:30|113555.7|113505.7|113555.3|113505.3|113555.9|113505.9|113554.8|113504.8|5
1737080620000|2025-01-17 02:23:40|113555.2|113505.2|113560.1|113510.1|113560.1|113510.1|113555.1|113505.1|9
1737080630000|2025-01-17 02:23:50|113559.6|113509.6|113560.3|113510.3|113560.3|113510.3|113559.6|113509.6|2
1737080640000|2025-01-17 02:24:00|113559|113509|113557.7|113507.7|113562.8|113512.8|113557.7|113507.7|8
1737080650000|2025-01-17 02:24:10|113557.8|113507.8|113557.7|113507.7|113557.8|113507.8|113557.3|113507.3|4
1737080660000|2025-01-17 02:24:20|113560|113510|113560.7|113510.7|113560.7|113510.7|113560|113510|2
1737080680000|2025-01-17 02:24:40|113560.8|113510.8|113560.4|113510.4|113560.8|113510.8|113560.4|113510.4|3
1737080690000|2025-01-17 02:24:50|113563.5|113513.5|113551.6|113501.6|113563.5|113513.5|113551.6|113501.6|9
1737080700000|2025-01-17 02:25:00|113548.9|113498.9|113552.2|113502.2|113552.9|113502.9|113548.9|113498.9|5
1737080710000|2025-01-17 02:25:10|113552.5|113502.5|113557.5|113507.5|113557.5|113507.5|113552.5|113502.5|5
1737080720000|2025-01-17 02:25:20|113560.4|113510.4|113568|113518|113568|113518|113556.3|113506.3|12
1737080730000|2025-01-17 02:25:30|113570.5|113520.5|113566.9|113516.9|113570.5|113520.5|113566.7|113516.7|7
1737080740000|2025-01-17 02:25:40|113567|113517|113567.6|113517.6|113568.6|113518.6|113564.7|113514.7|6
1737080750000|2025-01-17 02:25:50|113568.2|113518.2|113567.3|113517.3|113568.2|113518.2|113567.2|113517.2|5
1737080760000|2025-01-17 02:26:00|113567.9|113517.9|113569.4|113519.4|113575.3|113525.3|113561.5|113511.5|11
1737080770000|2025-01-17 02:26:10|113569.2|113519.2|113574.7|113524.7|113577.8|113527.8|113565.5|113515.5|12
1737080780000|2025-01-17 02:26:20|113574.8|113524.8|113575.2|113525.2|113575.2|113525.2|113574.8|113524.8|2
1737080790000|2025-01-17 02:26:30|113574.8|113524.8|113574.8|113524.8|113574.8|113524.8|113574.8|113524.8|1
1737080800000|2025-01-17 02:26:40|113574.7|113524.7|113573.4|113523.4|113577|113527|113573.1|113523.1|6
1737080810000|2025-01-17 02:26:50|113576.3|113526.3|113574.4|113524.4|113576.3|113526.3|113570.4|113520.4|7
1737080820000|2025-01-17 02:27:00|113574.5|113524.5|113574.5|113524.5|113574.6|113524.6|113572.4|113522.4|5
1737080830000|2025-01-17 02:27:10|113574.4|113524.4|113576.9|113526.9|113579.3|113529.3|113573.9|113523.9|15
1737080840000|2025-01-17 02:27:20|113576.7|113526.7|113576.7|113526.7|113576.7|113526.7|113576.7|113526.7|1
1737080850000|2025-01-17 02:27:30|113574.3|113524.3|113572|113522|113575|113525|113569|113519|6
1737080860000|2025-01-17 02:27:40|113568.4|113518.4|113565.9|113515.9|113573.1|113523.1|113564.1|113514.1|11
1737080870000|2025-01-17 02:27:50|113565.2|113515.2|113565.2|113515.2|113565.2|113515.2|113563.1|113513.1|6
1737080880000|2025-01-17 02:28:00|113563.9|113513.9|113563.5|113513.5|113563.9|113513.9|113563.4|113513.4|4
1737080890000|2025-01-17 02:28:10|113567.6|113517.6|113567.7|113517.7|113567.7|113517.7|113567.6|113517.6|2
1737080900000|2025-01-17 02:28:20|113567.6|113517.6|113567.6|113517.6|113567.6|113517.6|113567.6|113517.6|1
1737080910000|2025-01-17 02:28:30|113570.2|113520.2|113571.2|113521.2|113574.8|113524.8|113563.8|113513.8|9
1737080920000|2025-01-17 02:28:40|113571|113521|113571.8|113521.8|113575.2|113525.2|113568.5|113518.5|7
1737080930000|2025-01-17 02:28:50|113569.3|113519.3|113565.2|113515.2|113569.3|113519.3|113565.2|113515.2|5
1737080940000|2025-01-17 02:29:00|113565.3|113515.3|113565.5|113515.5|113565.5|113515.5|113565.3|113515.3|3
1737080950000|2025-01-17 02:29:10|113565.2|113515.2|113564.7|113514.7|113565.2|113515.2|113564.7|113514.7|3
1737080960000|2025-01-17 02:29:20|113574.8|113524.8|113574.1|113524.1|113574.8|113524.8|113569.6|113519.6|10
1737080970000|2025-01-17 02:29:30|113574.4|113524.4|113575.5|113525.5|113575.5|113525.5|113574.4|113524.4|3
1737080980000|2025-01-17 02:29:40|113573.1|113523.1|113564.5|113514.5|113573.2|113523.2|113564.5|113514.5|4
1737080990000|2025-01-17 02:29:50|113564.6|113514.6|113568.9|113518.9|113568.9|113518.9|113563.3|113513.3|7
1737081000000|2025-01-17 02:30:00|113569.3|113519.3|113571.7|113521.7|113572.3|113522.3|113569.3|113519.3|4
1737081010000|2025-01-17 02:30:10|113568.3|113518.3|113568.9|113518.9|113568.9|113518.9|113568.3|113518.3|2
1737081020000|2025-01-17 02:30:20|113569.1|113519.1|113568.5|113518.5|113569.1|113519.1|113568.5|113518.5|2
1737081030000|2025-01-17 02:30:30|113577|113527|113576.6|113526.6|113583.1|113533.1|113575.7|113525.7|6
1737081040000|2025-01-17 02:30:40|113576.4|113526.4|113576.7|113526.7|113576.7|113526.7|113576.4|113526.4|3
1737081050000|2025-01-17 02:30:50|113576.6|113526.6|113571.9|113521.9|113576.6|113526.6|113571.9|113521.9|2
1737081060000|2025-01-17 02:31:00|113571.6|113521.6|113571.9|113521.9|113571.9|113521.9|113571.5|113521.5|3
1737081070000|2025-01-17 02:31:10|113571.6|113521.6|113572.7|113522.7|113575|113525|113570.1|113520.1|11
1737081080000|2025-01-17 02:31:20|113572.9|113522.9|113577.6|113527.6|113579.3|113529.3|113572.9|113522.9|5
1737081090000|2025-01-17 02:31:30|113573.8|113523.8|113573.9|113523.9|113575.3|113525.3|113573|113523|7
1737081100000|2025-01-17 02:31:40|113574.5|113524.5|113573.8|113523.8|113574.5|113524.5|113570.4|113520.4|7
1737081110000|2025-01-17 02:31:50|113571.3|113521.3|113573.9|113523.9|113573.9|113523.9|113571.3|113521.3|5
1737081120000|2025-01-17 02:32:00|113577.8|113527.8|113576.1|113526.1|113577.8|113527.8|113575.7|113525.7|4
1737081130000|2025-01-17 02:32:10|113576|113526|113555.5|113505.5|113576|113526|113552.4|113502.4|18
1737081140000|2025-01-17 02:32:20|113553.1|113503.1|113545.6|113495.6|113553.1|113503.1|113539.6|113489.6|31
1737081150000|2025-01-17 02:32:30|113545.8|113495.8|113545.8|113495.8|113548.3|113498.3|113543.4|113493.4|10
1737081160000|2025-01-17 02:32:40|113540|113490|113542.3|113492.3|113544.8|113494.8|113539.3|113489.3|27
1737081170000|2025-01-17 02:32:50|113539.6|113489.6|113540.2|113490.2|113542.4|113492.4|113531.9|113481.9|22
1737081180000|2025-01-17 02:33:00|113535.4|113485.4|113536.7|113486.7|113539.7|113489.7|113534|113484|9
1737081190000|2025-01-17 02:33:10|113536.3|113486.3|113535.9|113485.9|113536.3|113486.3|113535.9|113485.9|2
1737081200000|2025-01-17 02:33:20|113530|113480|113511.2|113461.2|113530|113480|113502.1|113452.1|20
1737081210000|2025-01-17 02:33:30|113515.4|113465.4|113508.8|113458.8|113517.2|113467.2|113504.4|113454.4|24
1737081220000|2025-01-17 02:33:40|113508.5|113458.5|113521.4|113471.4|113521.9|113471.9|113508.1|113458.1|21
1737081230000|2025-01-17 02:33:50|113517.6|113467.6|113508.4|113458.4|113520.9|113470.9|113505.9|113455.9|26
1737081240000|2025-01-17 02:34:00|113509|113459|113505.9|113455.9|113512.2|113462.2|113499.4|113449.4|21
1737081250000|2025-01-17 02:34:10|113507|113457|113504.1|113454.1|113513.2|113463.2|113502.8|113452.8|16
1737081260000|2025-01-17 02:34:20|113508.7|113458.7|113507|113457|113509.5|113459.5|113503.7|113453.7|17
1737081270000|2025-01-17 02:34:30|113510.5|113460.5|113508.6|113458.6|113510.5|113460.5|113507.2|113457.2|6
1737081280000|2025-01-17 02:34:40|113508.7|113458.7|113506.2|113456.2|113508.7|113458.7|113505.6|113455.6|13
1737081290000|2025-01-17 02:34:50|113505.6|113455.6|113504.3|113454.3|113508.7|113458.7|113504.2|113454.2|8
1737081300000|2025-01-17 02:35:00|113504.1|113454.1|113503|113453|113504.3|113454.3|113503|113453|5
1737081310000|2025-01-17 02:35:10|113500|113450|113489|113439|113500|113450|113487.5|113437.5|11
1737081320000|2025-01-17 02:35:20|113487.5|113437.5|113492|113442|113499.7|113449.7|113486.9|113436.9|22
1737081330000|2025-01-17 02:35:30|113494.6|113444.6|113492.1|113442.1|113494.6|113444.6|113491.5|113441.5|7
1737081340000|2025-01-17 02:35:40|113491.9|113441.9|113491.7|113441.7|113492.5|113442.5|113489.1|113439.1|8
1737081350000|2025-01-17 02:35:50|113491.6|113441.6|113491.5|113441.5|113491.6|113441.6|113491.5|113441.5|2
1737081360000|2025-01-17 02:36:00|113494|113444|113491.6|113441.6|113497.3|113447.3|113489.2|113439.2|19
1737081380000|2025-01-17 02:36:20|113491.7|113441.7|113491.7|113441.7|113491.7|113441.7|113491.7|113441.7|1
1737081390000|2025-01-17 02:36:30|113494.1|113444.1|113491.9|113441.9|113494.7|113444.7|113491.9|113441.9|3
1737081400000|2025-01-17 02:36:40|113487.5|113437.5|113492.5|113442.5|113495.1|113445.1|113487.5|113437.5|8
1737081410000|2025-01-17 02:36:50|113492.4|113442.4|113493|113443|113499.3|113449.3|113488.7|113438.7|12
1737081420000|2025-01-17 02:37:00|113492.8|113442.8|113499.2|113449.2|113501.6|113451.6|113491.6|113441.6|21
1737081430000|2025-01-17 02:37:10|113507.2|113457.2|113521.4|113471.4|113522.8|113472.8|113502.9|113452.9|26
1737081440000|2025-01-17 02:37:20|113521.2|113471.2|113524.1|113474.1|113524.3|113474.3|113516.9|113466.9|26
1737081450000|2025-01-17 02:37:30|113523|113473|113526|113476|113526.1|113476.1|113521.4|113471.4|25
1737081460000|2025-01-17 02:37:40|113522.2|113472.2|113522.5|113472.5|113526.1|113476.1|113522.1|113472.1|28
1737081470000|2025-01-17 02:37:50|113525.1|113475.1|113526.3|113476.3|113526.9|113476.9|113522.2|113472.2|19
1737081480000|2025-01-17 02:38:00|113526.5|113476.5|113530.9|113480.9|113538.2|113488.2|113520.2|113470.2|42
1737081490000|2025-01-17 02:38:10|113531|113481|113528.7|113478.7|113538.1|113488.1|113524.3|113474.3|67
1737081500000|2025-01-17 02:38:20|113530.6|113480.6|113529.6|113479.6|113536.5|113486.5|113524|113474|43
1737081510000|2025-01-17 02:38:30|113532.5|113482.5|113525|113475|113533.2|113483.2|113525|113475|41
1737081520000|2025-01-17 02:38:40|113529.2|113479.2|113524|113474|113532.5|113482.5|113520.5|113470.5|57
1737081530000|2025-01-17 02:38:50|113527|113477|113527.2|113477.2|113544.2|113494.2|113522.3|113472.3|48
1737081540000|2025-01-17 02:39:00|113527|113477|113529.4|113479.4|113532.6|113482.6|113522.2|113472.2|47
1737081550000|2025-01-17 02:39:10|113528.7|113478.7|113534.7|113484.7|113539.3|113489.3|113524.2|113474.2|33
1737081560000|2025-01-17 02:39:20|113533.5|113483.5|113539.8|113489.8|113540.1|113490.1|113532.7|113482.7|9
1737081570000|2025-01-17 02:39:30|113535.2|113485.2|113540.2|113490.2|113540.2|113490.2|113535.2|113485.2|6
1737081580000|2025-01-17 02:39:40|113540.1|113490.1|113531|113481|113541.3|113491.3|113531|113481|7
1737081590000|2025-01-17 02:39:50|113533.7|113483.7|113533.8|113483.8|113540.7|113490.7|113529.7|113479.7|49
1737081600000|2025-01-17 02:40:00|113537.9|113487.9|113560.7|113510.7|113560.7|113510.7|113534|113484|30
1737081610000|2025-01-17 02:40:10|113558|113508|113555.9|113505.9|113560.5|113510.5|113553.1|113503.1|26
1737081620000|2025-01-17 02:40:20|113554.2|113504.2|113554.8|113504.8|113558.5|113508.5|113552.7|113502.7|30
1737081630000|2025-01-17 02:40:30|113558.2|113508.2|113554.1|113504.1|113558.2|113508.2|113553.9|113503.9|12
1737081640000|2025-01-17 02:40:40|113556.6|113506.6|113555|113505|113557.9|113507.9|113554|113504|19
1737081650000|2025-01-17 02:40:50|113554.9|113504.9|113554.9|113504.9|113555|113505|113554.8|113504.8|7
1737081660000|2025-01-17 02:41:00|113555|113505|113553.7|113503.7|113558.3|113508.3|113552.1|113502.1|24
1737081670000|2025-01-17 02:41:10|113553.9|113503.9|113554.9|113504.9|113557.2|113507.2|113551.7|113501.7|30
1737081680000|2025-01-17 02:41:20|113557.4|113507.4|113554.5|113504.5|113557.4|113507.4|113552.7|113502.7|12
1737081690000|2025-01-17 02:41:30|113557.1|113507.1|113554.2|113504.2|113557.1|113507.1|113552.6|113502.6|13
1737081700000|2025-01-17 02:41:40|113556.7|113506.7|113553|113503|113556.9|113506.9|113550.5|113500.5|20
1737081710000|2025-01-17 02:41:50|113555.4|113505.4|113553.2|113503.2|113556|113506|113552|113502|13
1737081720000|2025-01-17 02:42:00|113555.5|113505.5|113558.1|113508.1|113558.1|113508.1|113552.5|113502.5|21
1737081730000|2025-01-17 02:42:10|113554.3|113504.3|113551.3|113501.3|113556.8|113506.8|113548.7|113498.7|13
1737081740000|2025-01-17 02:42:20|113551.4|113501.4|113553.3|113503.3|113555|113505|113546.9|113496.9|17
1737081750000|2025-01-17 02:42:30|113553.7|113503.7|113558.2|113508.2|113558.2|113508.2|113550.5|113500.5|39
1737081760000|2025-01-17 02:42:40|113555.4|113505.4|113553.8|113503.8|113559.3|113509.3|113551.7|113501.7|25
1737081770000|2025-01-17 02:42:50|113553.3|113503.3|113552.4|113502.4|113554.9|113504.9|113550.6|113500.6|21
1737081780000|2025-01-17 02:43:00|113557.1|113507.1|113553.7|113503.7|113557.1|113507.1|113550.9|113500.9|28
1737081790000|2025-01-17 02:43:10|113556|113506|113553.7|113503.7|113556.9|113506.9|113551.1|113501.1|30
1737081800000|2025-01-17 02:43:20|113556.2|113506.2|113551.3|113501.3|113556.2|113506.2|113541.8|113491.8|29
1737081810000|2025-01-17 02:43:30|113553.9|113503.9|113555.3|113505.3|113558.9|113508.9|113547.9|113497.9|31
1737081820000|2025-01-17 02:43:40|113557.6|113507.6|113552.2|113502.2|113557.9|113507.9|113552.1|113502.1|14
1737081830000|2025-01-17 02:43:50|113555.4|113505.4|113552.7|113502.7|113555.4|113505.4|113551.1|113501.1|7
1737081840000|2025-01-17 02:44:00|113551.1|113501.1|113554.5|113504.5|113556.9|113506.9|113551.1|113501.1|19
1737081850000|2025-01-17 02:44:10|113556.9|113506.9|113555.7|113505.7|113557.9|113507.9|113554.2|113504.2|13
1737081860000|2025-01-17 02:44:20|113556|113506|113553.2|113503.2|113559.6|113509.6|113552|113502|10
1737081870000|2025-01-17 02:44:30|113554.2|113504.2|113558.7|113508.7|113564.9|113514.9|113552.8|113502.8|30
1737081880000|2025-01-17 02:44:40|113563.8|113513.8|113550.9|113500.9|113563.8|113513.8|113550.9|113500.9|17
1737081890000|2025-01-17 02:44:50|113554|113504|113553.3|113503.3|113557.3|113507.3|113551.1|113501.1|23
1737081900000|2025-01-17 02:45:00|113556|113506|113552.3|113502.3|113556.8|113506.8|113552.3|113502.3|13
1737081910000|2025-01-17 02:45:10|113554.8|113504.8|113552.9|113502.9|113556.5|113506.5|113550.8|113500.8|23
1737081920000|2025-01-17 02:45:20|113556|113506|113552.3|113502.3|113556.1|113506.1|113551.5|113501.5|18
1737081930000|2025-01-17 02:45:30|113554.7|113504.7|113554|113504|113555.4|113505.4|113548.5|113498.5|16
1737081940000|2025-01-17 02:45:40|113553.1|113503.1|113556.5|113506.5|113556.5|113506.5|113553.1|113503.1|12
1737081950000|2025-01-17 02:45:50|113554|113504|113553.8|113503.8|113560.3|113510.3|113553.6|113503.6|14
1737081960000|2025-01-17 02:46:00|113553.7|113503.7|113553.8|113503.8|113558.6|113508.6|113552.1|113502.1|11
1737081970000|2025-01-17 02:46:10|113553.7|113503.7|113553.3|113503.3|113562.1|113512.1|113549.4|113499.4|39
1737081980000|2025-01-17 02:46:20|113556|113506|113555.9|113505.9|113556|113506|113551.8|113501.8|11
1737081990000|2025-01-17 02:46:30|113556|113506|113555.7|113505.7|113556|113506|113555.7|113505.7|5
1737082000000|2025-01-17 02:46:40|113555.8|113505.8|113555.7|113505.7|113555.8|113505.8|113555.5|113505.5|6
1737082010000|2025-01-17 02:46:50|113602.9|113457.4|113551.4|113501.4|113603.4|113502.9|113548.2|113457|11
1737082020000|2025-01-17 02:47:00|113552.1|113502.1|113552.6|113502.6|113561.3|113511.3|113546.3|113496.3|37
1737082030000|2025-01-17 02:47:10|113553.2|113503.2|113554.4|113504.4|113556.4|113506.4|113550.6|113500.6|16
1737082040000|2025-01-17 02:47:20|113554.5|113504.5|113553.7|113503.7|113557.3|113507.3|113552.4|113502.4|11
1737082050000|2025-01-17 02:47:30|113557.1|113507.1|113557.6|113507.6|113558.8|113508.8|113554.1|113504.1|12
1737082060000|2025-01-17 02:47:40|113558.6|113508.6|113557.9|113507.9|113558.6|113508.6|113557.6|113507.6|4
1737082070000|2025-01-17 02:47:50|113558.9|113508.9|113553|113503|113558.9|113508.9|113545.5|113495.5|17
1737082080000|2025-01-17 02:48:00|113590.7|113465.2|113556.1|113506.1|113590.7|113506.1|113550.5|113465.2|11
1737082090000|2025-01-17 02:48:10|113556.2|113506.2|113556.1|113506.1|113556.2|113506.2|113556.1|113506.1|2
1737082100000|2025-01-17 02:48:20|113556|113506|113554.4|113504.4|113559.6|113509.6|113554.3|113504.3|8
1737082110000|2025-01-17 02:48:30|113552.9|113502.9|113555.5|113505.5|113559.9|113509.9|113551.7|113501.7|15
1737082120000|2025-01-17 02:48:40|113555.8|113505.8|113556.2|113506.2|113558.6|113508.6|113555.6|113505.6|15
1737082130000|2025-01-17 02:48:50|113556.3|113506.3|113556.3|113506.3|113556.3|113506.3|113556.1|113506.1|3
1737082140000|2025-01-17 02:49:00|113553.5|113503.5|113555.8|113505.8|113560.6|113510.6|113553.5|113503.5|18
1737082150000|2025-01-17 02:49:10|113556.1|113506.1|113557.3|113507.3|113557.4|113507.4|113553.2|113503.2|11
1737082160000|2025-01-17 02:49:20|113557.4|113507.4|113557.4|113507.4|113557.4|113507.4|113556.1|113506.1|7
1737082170000|2025-01-17 02:49:30|113554.6|113504.6|113557.1|113507.1|113563.1|113513.1|113553.3|113503.3|22
1737082180000|2025-01-17 02:49:40|113561.6|113511.6|113555.6|113505.6|113563.3|113513.3|113555.2|113505.2|14
1737082190000|2025-01-17 02:49:50|113555.1|113505.1|113553.7|113503.7|113558.2|113508.2|113550.4|113500.4|30
1737082200000|2025-01-17 02:50:00|113551.8|113501.8|113585.8|113535.8|113585.8|113535.8|113551.8|113501.8|51
1737082210000|2025-01-17 02:50:10|113573.2|113523.2|113585.7|113535.7|113588|113538|113569.6|113519.6|26
1737082220000|2025-01-17 02:50:20|113588.2|113538.2|113586.7|113536.7|113590.6|113540.6|113585.5|113535.5|13
1737082230000|2025-01-17 02:50:30|113586.8|113536.8|113590.7|113540.7|113590.7|113540.7|113586.8|113536.8|7
1737082240000|2025-01-17 02:50:40|113588.1|113538.1|113586.5|113536.5|113589.9|113539.9|113585.7|113535.7|10
1737082250000|2025-01-17 02:50:50|113586.3|113536.3|113590.9|113540.9|113590.9|113540.9|113586.3|113536.3|9
1737082260000|2025-01-17 02:51:00|113588.5|113538.5|113588.8|113538.8|113591.1|113541.1|113588.2|113538.2|10
1737082270000|2025-01-17 02:51:10|113588.1|113538.1|113589.6|113539.6|113592|113542|113586.7|113536.7|21
1737082280000|2025-01-17 02:51:20|113589.5|113539.5|113590|113540|113595.5|113545.5|113588.7|113538.7|42
1737082290000|2025-01-17 02:51:30|113592.6|113542.6|113593.3|113543.3|113595.7|113545.7|113589.6|113539.6|42
1737082300000|2025-01-17 02:51:40|113590.9|113540.9|113591.6|113541.6|113595.2|113545.2|113589.6|113539.6|48
1737082310000|2025-01-17 02:51:50|113589|113539|113591.6|113541.6|113594.5|113544.5|113589|113539|39
1737082320000|2025-01-17 02:52:00|113592.2|113542.2|113591.4|113541.4|113611.4|113561.4|113580.5|113530.5|27
1737082330000|2025-01-17 02:52:10|113592.8|113542.8|113589.8|113539.8|113594.9|113544.9|113589.3|113539.3|19
1737082340000|2025-01-17 02:52:20|113588|113538|113591|113541|113591|113541|113588|113538|5
1737082350000|2025-01-17 02:52:30|113588.5|113538.5|113585.6|113535.6|113588.5|113538.5|113585.3|113535.3|10
1737082360000|2025-01-17 02:52:40|113588|113538|113589.3|113539.3|113589.3|113539.3|113585.1|113535.1|19
1737082370000|2025-01-17 02:52:50|113586|113536|113587.8|113537.8|113589.9|113539.9|113583.7|113533.7|33
1737082380000|2025-01-17 02:53:00|113586.1|113536.1|113588|113538|113589|113539|113584.3|113534.3|23
1737082390000|2025-01-17 02:53:10|113587.8|113537.8|113586.9|113536.9|113587.8|113537.8|113585.7|113535.7|13
1737082400000|2025-01-17 02:53:20|113586.8|113536.8|113586.8|113536.8|113589.3|113539.3|113586.7|113536.7|11
1737082410000|2025-01-17 02:53:30|113587.4|113537.4|113591|113541|113594.5|113544.5|113586.9|113536.9|12
1737082420000|2025-01-17 02:53:40|113591.1|113541.1|113586.7|113536.7|113591.1|113541.1|113585.5|113535.5|11
1737082430000|2025-01-17 02:53:50|113589.2|113539.2|113586.9|113536.9|113589.7|113539.7|113584.8|113534.8|26
1737082440000|2025-01-17 02:54:00|113585.2|113535.2|113591.1|113541.1|113591.1|113541.1|113585.2|113535.2|19
1737082450000|2025-01-17 02:54:10|113588.7|113538.7|113588.7|113538.7|113591.6|113541.6|113588.2|113538.2|24
1737082460000|2025-01-17 02:54:20|113591.3|113541.3|113587.3|113537.3|113591.5|113541.5|113586.8|113536.8|23
1737082470000|2025-01-17 02:54:30|113587.5|113537.5|113587.3|113537.3|113587.5|113537.5|113587.3|113537.3|2
1737082480000|2025-01-17 02:54:40|113587.2|113537.2|113585.3|113535.3|113588.4|113538.4|113584.2|113534.2|8
1737082490000|2025-01-17 02:54:50|113584.2|113534.2|113588.3|113538.3|113591|113541|113584.2|113534.2|19
1737082500000|2025-01-17 02:55:00|113588.1|113538.1|113588|113538|113588.1|113538.1|113586.9|113536.9|10
1737082510000|2025-01-17 02:55:10|113588.1|113538.1|113588.7|113538.7|113588.7|113538.7|113585.9|113535.9|7
1737082520000|2025-01-17 02:55:20|113588.9|113538.9|113586.6|113536.6|113589.7|113539.7|113586.6|113536.6|13
1737082530000|2025-01-17 02:55:30|113587.2|113537.2|113586.6|113536.6|113587.2|113537.2|113586.4|113536.4|5
1737082540000|2025-01-17 02:55:40|113586.5|113536.5|113589.9|113539.9|113589.9|113539.9|113586.4|113536.4|6
1737082550000|2025-01-17 02:55:50|113589.3|113539.3|113589|113539|113590.5|113540.5|113589|113539|6
1737082560000|2025-01-17 02:56:00|113588.9|113538.9|113590|113540|113590.1|113540.1|113586.3|113536.3|8
1737082570000|2025-01-17 02:56:10|113589.9|113539.9|113586.3|113536.3|113590|113540|113584.9|113534.9|17
1737082580000|2025-01-17 02:56:20|113585.3|113535.3|113587.6|113537.6|113590.6|113540.6|113583.7|113533.7|13
1737082590000|2025-01-17 02:56:30|113581.4|113531.4|113590.2|113540.2|113590.2|113540.2|113578.2|113528.2|23
1737082600000|2025-01-17 02:56:40|113587.8|113537.8|113587.6|113537.6|113590.4|113540.4|113587.6|113537.6|9
1737082610000|2025-01-17 02:56:50|113586.5|113536.5|113586.4|113536.4|113587.7|113537.7|113586.4|113536.4|5
1737082620000|2025-01-17 02:57:00|113586.1|113536.1|113588.2|113538.2|113592.1|113542.1|113584.7|113534.7|11
1737082630000|2025-01-17 02:57:10|113588.8|113538.8|113585.6|113535.6|113591.9|113541.9|113584.3|113534.3|12
1737082640000|2025-01-17 02:57:20|113585.4|113535.4|113585|113535|113588.9|113538.9|113584.2|113534.2|22
1737082650000|2025-01-17 02:57:30|113585.6|113535.6|113586.7|113536.7|113587.5|113537.5|113583.9|113533.9|14
1737082660000|2025-01-17 02:57:40|113588.1|113538.1|113592.6|113542.6|113595.3|113545.3|113585.1|113535.1|24
1737082670000|2025-01-17 02:57:50|113588|113538|113587.8|113537.8|113588|113538|113585.3|113535.3|12
1737082680000|2025-01-17 02:58:00|113587.1|113537.1|113589.2|113539.2|113592|113542|113587.1|113537.1|20
1737082690000|2025-01-17 02:58:10|113592.2|113542.2|113584.9|113534.9|113592.2|113542.2|113579.9|113529.9|25
1737082700000|2025-01-17 02:58:20|113583.8|113533.8|113594.9|113544.9|113594.9|113544.9|113583.3|113533.3|37
1737082710000|2025-01-17 02:58:30|113592|113542|113591.7|113541.7|113595.3|113545.3|113590.2|113540.2|34
1737082720000|2025-01-17 02:58:40|113591.2|113541.2|113590|113540|113595.5|113545.5|113589.1|113539.1|46
1737082730000|2025-01-17 02:58:50|113591.2|113541.2|113591.2|113541.2|113595.1|113545.1|113589.7|113539.7|44
1737082740000|2025-01-17 02:59:00|113593.6|113543.6|113591.5|113541.5|113594.5|113544.5|113589.5|113539.5|42
1737082750000|2025-01-17 02:59:10|113591.6|113541.6|113593.8|113543.8|113596.2|113546.2|113590.8|113540.8|26
1737082760000|2025-01-17 02:59:20|113594|113544|113596.2|113546.2|113596.6|113546.6|113588.1|113538.1|28
1737082770000|2025-01-17 02:59:30|113604.2|113554.2|113585.9|113535.9|113607.4|113557.4|113584.8|113534.8|11
1737082780000|2025-01-17 02:59:40|113585.8|113535.8|113585.7|113535.7|113585.8|113535.8|113585.7|113535.7|2
1737082790000|2025-01-17 02:59:50|113585.8|113535.8|113587.6|113537.6|113591.8|113541.8|113582.2|113532.2|13
1737082800000|2025-01-17 03:00:00|113587.5|113537.5|113585.6|113535.6|113588.3|113538.3|113584.6|113534.6|7
1737082810000|2025-01-17 03:00:10|113585.4|113535.4|113585.5|113535.5|113587.8|113537.8|113585.4|113535.4|4
1737082820000|2025-01-17 03:00:20|113587.8|113537.8|113585.3|113535.3|113588.3|113538.3|113585.3|113535.3|11
1737082830000|2025-01-17 03:00:30|113587.7|113537.7|113582.3|113532.3|113588|113538|113582.3|113532.3|16
1737082840000|2025-01-17 03:00:40|113584.7|113534.7|113590.9|113540.9|113590.9|113540.9|113581.2|113531.2|19
1737082850000|2025-01-17 03:00:50|113586.6|113536.6|113585.7|113535.7|113588.8|113538.8|113584|113534|19
1737082860000|2025-01-17 03:01:00|113588.7|113538.7|113585.9|113535.9|113589.5|113539.5|113583.1|113533.1|23
1737082870000|2025-01-17 03:01:10|113586|113536|113586.2|113536.2|113586.5|113536.5|113584.8|113534.8|10
1737082880000|2025-01-17 03:01:20|113586.8|113536.8|113587.1|113537.1|113587.1|113537.1|113585.1|113535.1|6
1737082890000|2025-01-17 03:01:30|113587|113537|113634.7|113489.1|113634.7|113537|113586.9|113489.1|3
1737082900000|2025-01-17 03:01:40|113634.5|113489.2|113587.3|113537.3|113634.6|113539.6|113587.3|113484.1|10
1737082910000|2025-01-17 03:01:50|113587.4|113537.4|113587.5|113537.5|113587.5|113537.5|113587.4|113537.4|2
1737082920000|2025-01-17 03:02:00|113585.7|113535.7|113587.8|113537.8|113588.6|113538.6|113582|113532|15
1737082930000|2025-01-17 03:02:10|113587.7|113537.7|113587.9|113537.9|113587.9|113537.9|113585.4|113535.4|5
1737082940000|2025-01-17 03:02:20|113585.5|113535.5|113587.7|113537.7|113588.4|113538.4|113584.5|113534.5|14
1737082950000|2025-01-17 03:02:30|113590.2|113540.2|113586.1|113536.1|113590.2|113540.2|113585.6|113535.6|6
1737082960000|2025-01-17 03:02:40|113589.2|113539.2|113585.1|113535.1|113589.6|113539.6|113585|113535|14
1737082970000|2025-01-17 03:02:50|113587.6|113537.6|113586.6|113536.6|113589.9|113539.9|113583.2|113533.2|14
1737082980000|2025-01-17 03:03:00|113584.2|113534.2|113586.3|113536.3|113586.6|113536.6|113584.2|113534.2|4
1737082990000|2025-01-17 03:03:10|113586.5|113536.5|113586.5|113536.5|113589.1|113539.1|113586.1|113536.1|8
1737083000000|2025-01-17 03:03:20|113585.9|113535.9|113586.6|113536.6|113589|113539|113585.3|113535.3|10
1737083010000|2025-01-17 03:03:30|113589.1|113539.1|113589|113539|113589.3|113539.3|113584.2|113534.2|29
1737083020000|2025-01-17 03:03:40|113586.4|113536.4|113587.5|113537.5|113590.5|113540.5|113583.2|113533.2|36
1737083030000|2025-01-17 03:03:50|113587|113537|113587.1|113537.1|113587.1|113537.1|113585.4|113535.4|13
1737083040000|2025-01-17 03:04:00|113587.2|113537.2|113585.5|113535.5|113587.2|113537.2|113584.3|113534.3|11
1737083050000|2025-01-17 03:04:10|113586.1|113536.1|113587.3|113537.3|113589.5|113539.5|113584.9|113534.9|18
1737083060000|2025-01-17 03:04:20|113586.1|113536.1|113584.6|113534.6|113587.3|113537.3|113584.6|113534.6|11
1737083070000|2025-01-17 03:04:30|113583.4|113533.4|113584.6|113534.6|113589.8|113539.8|113583.4|113533.4|18
1737083080000|2025-01-17 03:04:40|113583.5|113533.5|113584.9|113534.9|113587.3|113537.3|113583.5|113533.5|9
1737083100000|2025-01-17 03:05:00|113584.3|113534.3|113583.1|113533.1|113585.6|113535.6|113582.1|113532.1|11
1737083110000|2025-01-17 03:05:10|113586.4|113536.4|113583.6|113533.6|113586.4|113536.4|113582.5|113532.5|12
1737083120000|2025-01-17 03:05:20|113586.6|113536.6|113586.1|113536.1|113589.5|113539.5|113583|113533|15
1737083130000|2025-01-17 03:05:30|113587.1|113537.1|113587.2|113537.2|113588.7|113538.7|113584.6|113534.6|18
1737083140000|2025-01-17 03:05:40|113585.5|113535.5|113586.6|113536.6|113587.6|113537.6|113585.5|113535.5|14
1737083150000|2025-01-17 03:05:50|113585.5|113535.5|113587.5|113537.5|113588|113538|113585.5|113535.5|15
1737083160000|2025-01-17 03:06:00|113587|113537|113586.8|113536.8|113587|113537|113583.2|113533.2|8
1737083170000|2025-01-17 03:06:10|113585.6|113535.6|113586.7|113536.7|113586.8|113536.8|113585.6|113535.6|5
1737083190000|2025-01-17 03:06:30|113587|113537|113633.5|113487.4|113633.5|113537|113585.6|113485.2|11
1737083200000|2025-01-17 03:06:40|113633|113485.2|113634.1|113486.4|113634.1|113487.4|113633|113484.1|10
1737083210000|2025-01-17 03:06:50|113634.2|113486.6|113585.2|113535.2|113634.2|113537.5|113585.2|113486.6|5
1737083220000|2025-01-17 03:07:00|113585.8|113535.8|113585.1|113535.1|113585.8|113535.8|113584|113534|16
1737083230000|2025-01-17 03:07:10|113585.2|113535.2|113585.2|113535.2|113588.3|113538.3|113584|113534|14
1737083240000|2025-01-17 03:07:20|113585|113535|113586.1|113536.1|113586.9|113536.9|113583.7|113533.7|10
1737083250000|2025-01-17 03:07:30|113588.8|113538.8|113585.4|113535.4|113590.4|113540.4|113585.4|113535.4|11
1737083260000|2025-01-17 03:07:40|113585.6|113535.6|113586.9|113536.9|113593.3|113543.3|113581|113531|17
1737083270000|2025-01-17 03:07:50|113586.5|113536.5|113587.8|113537.8|113587.8|113537.8|113582.5|113532.5|44
1737083280000|2025-01-17 03:08:00|113585|113535|113585.6|113535.6|113588.2|113538.2|113584.1|113534.1|19
1737083290000|2025-01-17 03:08:10|113588.1|113538.1|113588.8|113538.8|113590.3|113540.3|113585.3|113535.3|14
1737083300000|2025-01-17 03:08:20|113589.5|113539.5|113587.9|113537.9|113589.5|113539.5|113586.4|113536.4|7
1737083310000|2025-01-17 03:08:30|113587.3|113537.3|113588.6|113538.6|113589.7|113539.7|113586.5|113536.5|10
1737083320000|2025-01-17 03:08:40|113591.1|113541.1|113587.7|113537.7|113591.1|113541.1|113587.6|113537.6|5
1737083330000|2025-01-17 03:08:50|113587.8|113537.8|113587.4|113537.4|113590.5|113540.5|113587.4|113537.4|6
1737083340000|2025-01-17 03:09:00|113587.2|113537.2|113587.6|113537.6|113588.6|113538.6|113583.6|113533.6|22
1737083350000|2025-01-17 03:09:10|113585.2|113535.2|113586.7|113536.7|113589|113539|113585.2|113535.2|12
1737083360000|2025-01-17 03:09:20|113587|113537|113587.6|113537.6|113590.8|113540.8|113584.1|113534.1|9
1737083370000|2025-01-17 03:09:30|113587.2|113537.2|113587.2|113537.2|113587.2|113537.2|113586.1|113536.1|3
1737083380000|2025-01-17 03:09:40|113587.3|113537.3|113587.5|113537.5|113587.5|113537.5|113586.3|113536.3|4
1737083390000|2025-01-17 03:09:50|113586.4|113536.4|113587.8|113537.8|113590.3|113540.3|113586.4|113536.4|7
1737083400000|2025-01-17 03:10:00|113587.7|113537.7|113588.5|113538.5|113588.5|113538.5|113587.7|113537.7|4
1737083410000|2025-01-17 03:10:10|113588.4|113538.4|113588.4|113538.4|113589.2|113539.2|113586.7|113536.7|23
1737083420000|2025-01-17 03:10:20|113588.5|113538.5|113633.8|113486.5|113636.3|113538.5|113586.2|113483.9|15
1737083430000|2025-01-17 03:10:30|113634|113486.8|113585.4|113535.4|113634.2|113539.7|113585.4|113484.4|12
1737083440000|2025-01-17 03:10:40|113586.5|113536.5|113587.7|113537.7|113590.7|113540.7|113585.3|113535.3|15
1737083450000|2025-01-17 03:10:50|113587|113537|113588.7|113538.7|113590.1|113540.1|113586.7|113536.7|15
1737083460000|2025-01-17 03:11:00|113588.1|113538.1|113589|113539|113589|113539|113587|113537|10
1737083470000|2025-01-17 03:11:10|113588.9|113538.9|113589.4|113539.4|113589.4|113539.4|113588.3|113538.3|6
1737083480000|2025-01-17 03:11:20|113589.1|113539.1|113633.4|113486.8|113638.5|113539.4|113588.2|113486.8|11
1737083490000|2025-01-17 03:11:30|113632.9|113488.9|113633.7|113487.6|113633.7|113488.9|113632.9|113487.5|6
1737083500000|2025-01-17 03:11:40|113633.3|113488.4|113587.6|113537.6|113634|113537.6|113587.6|113487.3|8
1737083510000|2025-01-17 03:11:50|113588.3|113538.3|113587.7|113537.7|113589.2|113539.2|113585.3|113535.3|15
1737083520000|2025-01-17 03:12:00|113586.6|113536.6|113588.6|113538.6|113588.6|113538.6|113586.6|113536.6|12
1737083530000|2025-01-17 03:12:10|113586.8|113536.8|113588.6|113538.6|113588.6|113538.6|113586.8|113536.8|2
1737083540000|2025-01-17 03:12:20|113586.8|113536.8|113634.2|113490.4|113634.2|113538.6|113586.8|113490.4|3
1737083550000|2025-01-17 03:12:30|113634.4|113490.2|113634.5|113490.3|113634.5|113490.3|113634.4|113490.2|4
1737083560000|2025-01-17 03:12:40|113634.3|113485.7|113584.1|113534.1|113637|113537.2|113583.9|113485.5|19
1737083570000|2025-01-17 03:12:50|113586.7|113536.7|113585.5|113535.5|113588.5|113538.5|113583.7|113533.7|19
1737083580000|2025-01-17 03:13:00|113589.3|113539.3|113586|113536|113593.2|113543.2|113584|113534|17
1737083590000|2025-01-17 03:13:10|113587.4|113537.4|113586.8|113536.8|113590.8|113540.8|113585.7|113535.7|12
1737083600000|2025-01-17 03:13:20|113586.7|113536.7|113586.5|113536.5|113586.7|113536.7|113585.5|113535.5|13
1737083610000|2025-01-17 03:13:30|113586.6|113536.6|113586.6|113536.6|113586.6|113536.6|113585.4|113535.4|5
1737083620000|2025-01-17 03:13:40|113585.5|113535.5|113583.9|113533.9|113587.9|113537.9|113580.1|113530.1|48
1737083630000|2025-01-17 03:13:50|113581.4|113531.4|113584.9|113534.9|113585|113535|113580.9|113530.9|46
1737083640000|2025-01-17 03:14:00|113582.1|113532.1|113585.4|113535.4|113586.1|113536.1|113582|113532|31
1737083650000|2025-01-17 03:14:10|113582.8|113532.8|113585.8|113535.8|113588|113538|113582.8|113532.8|42
1737083660000|2025-01-17 03:14:20|113587.5|113537.5|113584.7|113534.7|113589.3|113539.3|113582.4|113532.4|36
1737083670000|2025-01-17 03:14:30|113585.9|113535.9|113587.6|113537.6|113587.7|113537.7|113584.2|113534.2|12
1737083680000|2025-01-17 03:14:40|113587.5|113537.5|113588.1|113538.1|113591.2|113541.2|113587.5|113537.5|3
1737083690000|2025-01-17 03:14:50|113586.3|113536.3|113588|113538|113588.1|113538.1|113586.3|113536.3|5
1737083700000|2025-01-17 03:15:00|113588.1|113538.1|113587.9|113537.9|113594.6|113544.6|113584.7|113534.7|11
1737083710000|2025-01-17 03:15:10|113588|113538|113631.2|113493.9|113631.2|113538.1|113587|113493.9|8
1737083720000|2025-01-17 03:15:20|113630.7|113494.3|113630.7|113494.1|113630.7|113494.4|113630.6|113490.4|15
1737083730000|2025-01-17 03:15:30|113631.2|113490.1|113630.6|113494.6|113631.2|113494.6|113630.6|113489.9|11
1737083740000|2025-01-17 03:15:40|113630.3|113494.7|113586.9|113536.9|113630.3|113540.7|113586.1|113491.9|16
1737083750000|2025-01-17 03:15:50|113590|113540|113588.3|113538.3|113590|113540|113585.6|113535.6|29
1737083760000|2025-01-17 03:16:00|113585.7|113535.7|113588.4|113538.4|113588.7|113538.7|113584.7|113534.7|35
1737083770000|2025-01-17 03:16:10|113585.8|113535.8|113590.4|113540.4|113590.4|113540.4|113585|113535|38
1737083780000|2025-01-17 03:16:20|113587.6|113537.6|113587.4|113537.4|113587.7|113537.7|113585|113535|5
1737083790000|2025-01-17 03:16:30|113587.5|113537.5|113588.4|113538.4|113590.2|113540.2|113585.9|113535.9|16
1737083800000|2025-01-17 03:16:40|113587.4|113537.4|113588.3|113538.3|113588.4|113538.4|113585.8|113535.8|9
1737083810000|2025-01-17 03:16:50|113587.3|113537.3|113594.3|113544.3|113594.3|113544.3|113587.3|113537.3|14
1737083820000|2025-01-17 03:17:00|113593.3|113543.3|113596.3|113546.3|113597|113547|113592.9|113542.9|51
1737083830000|2025-01-17 03:17:10|113593.3|113543.3|113595|113545|113597.8|113547.8|113593.2|113543.2|49
1737083840000|2025-01-17 03:17:20|113594|113544|113594.9|113544.9|113595.1|113545.1|113593.9|113543.9|10
1737083850000|2025-01-17 03:17:30|113598|113548|113596|113546|113599|113549|113593.3|113543.3|54
1737083860000|2025-01-17 03:17:40|113595.6|113545.6|113594.7|113544.7|113601.3|113551.3|113590.5|113540.5|13
1737083870000|2025-01-17 03:17:50|113592.1|113542.1|113592.9|113542.9|113597.4|113547.4|113591.2|113541.2|28
1737083880000|2025-01-17 03:18:00|113596.3|113546.3|113593.4|113543.4|113596.3|113546.3|113591.3|113541.3|24
1737083890000|2025-01-17 03:18:10|113593.3|113543.3|113586.2|113536.2|113594.4|113544.4|113586.2|113536.2|22
1737083900000|2025-01-17 03:18:20|113586.1|113536.1|113586|113536|113589.3|113539.3|113584.9|113534.9|12
1737083910000|2025-01-17 03:18:30|113589.1|113539.1|113586.6|113536.6|113589.9|113539.9|113583.2|113533.2|24
1737083920000|2025-01-17 03:18:40|113586|113536|113589.1|113539.1|113591.4|113541.4|113584.2|113534.2|19
1737083930000|2025-01-17 03:18:50|113587.9|113537.9|113587.2|113537.2|113588.3|113538.3|113585.5|113535.5|8
1737083940000|2025-01-17 03:19:00|113587.9|113537.9|113587.8|113537.8|113591.6|113541.6|113583.5|113533.5|19
1737083950000|2025-01-17 03:19:10|113588.2|113538.2|113588.9|113538.9|113592|113542|113587.4|113537.4|14
1737083960000|2025-01-17 03:19:20|113586.5|113536.5|113586.6|113536.6|113588.1|113538.1|113585.2|113535.2|10
1737083970000|2025-01-17 03:19:30|113584.2|113534.2|113586.6|113536.6|113589.1|113539.1|113584.2|113534.2|22
1737083980000|2025-01-17 03:19:40|113585.5|113535.5|113586.8|113536.8|113586.8|113536.8|113584.2|113534.2|10
1737083990000|2025-01-17 03:19:50|113586.7|113536.7|113589.4|113539.4|113589.4|113539.4|113582.5|113532.5|8
1737084000000|2025-01-17 03:20:00|113589|113539|113588.3|113538.3|113589|113539|113587.5|113537.5|9
1737084010000|2025-01-17 03:20:10|113588.2|113538.2|113586.3|113536.3|113591.7|113541.7|113585.2|113535.2|11
1737084020000|2025-01-17 03:20:20|113583.5|113533.5|113586.2|113536.2|113586.2|113536.2|113583.5|113533.5|2
1737084030000|2025-01-17 03:20:30|113585.1|113535.1|113586.8|113536.8|113587.6|113537.6|113585.1|113535.1|9
1737084040000|2025-01-17 03:20:40|113586.2|113536.2|113586.2|113536.2|113586.4|113536.4|113586.2|113536.2|4
1737084050000|2025-01-17 03:20:50|113586.4|113536.4|113632.3|113487.6|113632.3|113536.4|113586.3|113487.6|3
1737084060000|2025-01-17 03:21:00|113632.1|113484.6|113629.1|113485.6|113632.8|113487.6|113629.1|113484.6|9
1737084070000|2025-01-17 03:21:10|113582.2|113532.2|113586.1|113536.1|113586.7|113536.7|113582.2|113532.2|6
1737084080000|2025-01-17 03:21:20|113586.2|113536.2|113586|113536|113588.6|113538.6|113585|113535|10
1737084090000|2025-01-17 03:21:30|113585.9|113535.9|113587.3|113537.3|113587.3|113537.3|113585.9|113535.9|4
1737084100000|2025-01-17 03:21:40|113585.5|113535.5|113587.9|113537.9|113588.2|113538.2|113585.5|113535.5|11
1737084110000|2025-01-17 03:21:50|113587.7|113537.7|113634.6|113489.2|113637.1|113537.9|113587.2|113489.2|8
1737084120000|2025-01-17 03:22:00|113634.7|113489.1|113637.5|113489.7|113637.7|113489.7|113634.7|113489.1|8
1737084130000|2025-01-17 03:22:10|113636.7|113485|113587.8|113537.8|113637.5|113540.9|113587.4|113484.9|15
1737084140000|2025-01-17 03:22:20|113587.9|113537.9|113587.6|113537.6|113589.3|113539.3|113586.6|113536.6|5
1737084150000|2025-01-17 03:22:30|113587.5|113537.5|113587.7|113537.7|113587.7|113537.7|113587.5|113537.5|2
1737084160000|2025-01-17 03:22:40|113587.6|113537.6|113634.7|113491.3|113634.7|113537.7|113587.6|113491.3|3
1737084170000|2025-01-17 03:22:50|113634.9|113490.7|113634.4|113489.3|113634.9|113490.7|113634.4|113486.3|5
1737084180000|2025-01-17 03:23:00|113634.6|113488.2|113634.6|113488.2|113634.6|113489.3|113634.4|113488.2|3
1737084190000|2025-01-17 03:23:10|113634.3|113487.9|113585.5|113535.5|113634.3|113535.8|113585.5|113487.8|5
1737084200000|2025-01-17 03:23:20|113585.6|113535.6|113586.7|113536.7|113586.7|113536.7|113585.4|113535.4|5
1737084210000|2025-01-17 03:23:30|113589.9|113539.9|113590.8|113540.8|113594.6|113544.6|113586.6|113536.6|20
1737084220000|2025-01-17 03:23:40|113593.6|113543.6|113618.1|113568.1|113623.6|113573.6|113589.1|113539.1|18
1737084230000|2025-01-17 03:23:50|113619.3|113569.3|113621.2|113571.2|113624|113574|113619.1|113569.1|15
1737084240000|2025-01-17 03:24:00|113621.1|113571.1|113621.9|113571.9|113625.3|113575.3|113620.7|113570.7|7
1737084250000|2025-01-17 03:24:10|113624.4|113574.4|113622.2|113572.2|113624.4|113574.4|113622|113572|6
1737084260000|2025-01-17 03:24:20|113621.2|113571.2|113617.9|113567.9|113629.7|113579.7|113616.7|113566.7|20
1737084270000|2025-01-17 03:24:30|113620.7|113570.7|113619.9|113569.9|113623.7|113573.7|113617.5|113567.5|17
1737084280000|2025-01-17 03:24:40|113619.2|113569.2|113619.6|113569.6|113619.6|113569.6|113619.2|113569.2|6
1737084290000|2025-01-17 03:24:50|113619.5|113569.5|113619.6|113569.6|113619.6|113569.6|113619.5|113569.5|2
1737084300000|2025-01-17 03:25:00|113621.4|113571.4|113617.8|113567.8|113623.1|113573.1|113615|113565|18
1737084310000|2025-01-17 03:25:10|113618.6|113568.6|113619.6|113569.6|113619.6|113569.6|113618.4|113568.4|7
1737084320000|2025-01-17 03:25:20|113620.9|113570.9|113623.8|113573.8|113625.6|113575.6|113620.8|113570.8|27
1737084330000|2025-01-17 03:25:30|113623.7|113573.7|113620.1|113570.1|113626.1|113576.1|113619.9|113569.9|13
1737084340000|2025-01-17 03:25:40|113623.9|113573.9|113618.9|113568.9|113624|113574|113618.9|113568.9|18
1737084350000|2025-01-17 03:25:50|113618.8|113568.8|113619|113569|113619|113569|113618.8|113568.8|3
1737084360000|2025-01-17 03:26:00|113619.6|113569.6|113620.5|113570.5|113623.2|113573.2|113619.6|113569.6|9
1737084370000|2025-01-17 03:26:10|113622.8|113572.8|113620.4|113570.4|113623.5|113573.5|113620.1|113570.1|37
1737084380000|2025-01-17 03:26:20|113623.2|113573.2|113620.1|113570.1|113629|113579|113617.3|113567.3|32
1737084390000|2025-01-17 03:26:30|113622.5|113572.5|113621.9|113571.9|113627|113577|113619.6|113569.6|19
1737084400000|2025-01-17 03:26:40|113624.6|113574.6|113623.4|113573.4|113624.6|113574.6|113620.6|113570.6|12
1737084410000|2025-01-17 03:26:50|113620.8|113570.8|113618.2|113568.2|113624|113574|113618.2|113568.2|8
1737084420000|2025-01-17 03:27:00|113619.5|113569.5|113622.2|113572.2|113622.2|113572.2|113617.7|113567.7|9
1737084430000|2025-01-17 03:27:10|113621.8|113571.8|113617.1|113567.1|113621.8|113571.8|113617.1|113567.1|8
1737084440000|2025-01-17 03:27:20|113616.9|113566.9|113616.5|113566.5|113616.9|113566.9|113616.5|113566.5|2
1737084450000|2025-01-17 03:27:30|113616.6|113566.6|113618.1|113568.1|113619.4|113569.4|113616.6|113566.6|6
1737084460000|2025-01-17 03:27:40|113617|113567|113620.8|113570.8|113620.8|113570.8|113613.5|113563.5|8
1737084470000|2025-01-17 03:27:50|113618.4|113568.4|113618.7|113568.7|113625.7|113575.7|113618.1|113568.1|13
1737084480000|2025-01-17 03:28:00|113618.2|113568.2|113621.3|113571.3|113621.3|113571.3|113618|113568|12
1737084490000|2025-01-17 03:28:10|113618.6|113568.6|113620|113570|113622.4|113572.4|113617.1|113567.1|15
1737084500000|2025-01-17 03:28:20|113619.9|113569.9|113620.1|113570.1|113620.1|113570.1|113619.9|113569.9|3
1737084510000|2025-01-17 03:28:30|113620|113570|113618.1|113568.1|113623|113573|113616.3|113566.3|13
1737084520000|2025-01-17 03:28:40|113617.5|113567.5|113618.1|113568.1|113618.7|113568.7|113617.5|113567.5|5
1737084530000|2025-01-17 03:28:50|113616.7|113566.7|113619.4|113569.4|113619.8|113569.8|113616.7|113566.7|4
1737084540000|2025-01-17 03:29:00|113618.6|113568.6|113617.2|113567.2|113623.5|113573.5|113616.6|113566.6|20
1737084550000|2025-01-17 03:29:10|113617.7|113567.7|113617|113567|113617.7|113567.7|113617|113567|3
1737084560000|2025-01-17 03:29:20|113616.9|113566.9|113616.9|113566.9|113616.9|113566.9|113616.9|113566.9|1
1737084570000|2025-01-17 03:29:30|113663.8|113516.3|113663.8|113516.3|113663.8|113516.3|113663.8|113516.3|1
1737084580000|2025-01-17 03:29:40|113662.6|113516.4|113614.5|113564.5|113668.4|113572|113612.6|113512.6|15
1737084590000|2025-01-17 03:29:50|113615|113565|113619.1|113569.1|113619.6|113569.6|113613.3|113563.3|12
1737084600000|2025-01-17 03:30:00|113619.3|113569.3|113618.7|113568.7|113623.2|113573.2|113612.3|113562.3|18
1737084610000|2025-01-17 03:30:10|113618.6|113568.6|113618.1|113568.1|113624.8|113574.8|113616.5|113566.5|16
1737084620000|2025-01-17 03:30:20|113616.1|113566.1|113616.1|113566.1|113618.9|113568.9|113616.1|113566.1|7
1737084630000|2025-01-17 03:30:30|113616.2|113566.2|113615.6|113565.6|113619.1|113569.1|113615.4|113565.4|8
1737084640000|2025-01-17 03:30:40|113615.4|113565.4|113616.4|113566.4|113620|113570|113615.4|113565.4|11
1737084650000|2025-01-17 03:30:50|113620.2|113570.2|113615.8|113565.8|113621|113571|113615.8|113565.8|12
1737084660000|2025-01-17 03:31:00|113615.7|113565.7|113616.2|113566.2|113616.7|113566.7|113612.4|113562.4|10
1737084670000|2025-01-17 03:31:10|113616.4|113566.4|113616.4|113566.4|113616.6|113566.6|113616.4|113566.4|4
1737084680000|2025-01-17 03:31:20|113616.5|113566.5|113618|113568|113621.2|113571.2|113611.6|113561.6|15
1737084690000|2025-01-17 03:31:30|113615.5|113565.5|113617.6|113567.6|113617.6|113567.6|113615|113565|6
1737084700000|2025-01-17 03:31:40|113618.7|113568.7|113617.9|113567.9|113618.7|113568.7|113617|113567|9
1737084710000|2025-01-17 03:31:50|113617.8|113567.8|113618.5|113568.5|113618.5|113568.5|113616.9|113566.9|8
1737084720000|2025-01-17 03:32:00|113618.6|113568.6|113615.6|113565.6|113623.4|113573.4|113612.8|113562.8|17
1737084730000|2025-01-17 03:32:10|113618.9|113568.9|113615.9|113565.9|113618.9|113568.9|113615.3|113565.3|9
1737084740000|2025-01-17 03:32:20|113616|113566|113615.9|113565.9|113618.8|113568.8|113615.9|113565.9|4
1737084750000|2025-01-17 03:32:30|113619.2|113569.2|113616|113566|113619.7|113569.7|113616|113566|7
1737084760000|2025-01-17 03:32:40|113616.1|113566.1|113615.8|113565.8|113616.1|113566.1|113615.8|113565.8|2
1737084770000|2025-01-17 03:32:50|113615.7|113565.7|113615.7|113565.7|113615.7|113565.7|113615.7|113565.7|1
1737084780000|2025-01-17 03:33:00|113616.8|113566.8|113665.9|113517.3|113665.9|113566.8|113616.3|113517.3|8
1737084790000|2025-01-17 03:33:10|113663.6|113517.2|113619.4|113569.4|113665.7|113569.4|113613.8|113509.7|14
1737084800000|2025-01-17 03:33:20|113614.5|113564.5|113616.1|113566.1|113619.4|113569.4|113609.1|113559.1|20
1737084810000|2025-01-17 03:33:30|113615.4|113565.4|113616.8|113566.8|113619.9|113569.9|113615.4|113565.4|9
1737084820000|2025-01-17 03:33:40|113616.9|113566.9|113616.5|113566.5|113616.9|113566.9|113616.5|113566.5|2
1737084830000|2025-01-17 03:33:50|113616.8|113566.8|113618.4|113568.4|113618.4|113568.4|113615.1|113565.1|10
1737084840000|2025-01-17 03:34:00|113617.9|113567.9|113617.9|113567.9|113617.9|113567.9|113617.9|113567.9|1
1737084850000|2025-01-17 03:34:10|113617.3|113567.3|113617.5|113567.5|113621.3|113571.3|113617.3|113567.3|6
1737084860000|2025-01-17 03:34:20|113617.6|113567.6|113617.7|113567.7|113617.7|113567.7|113616.3|113566.3|6
1737084870000|2025-01-17 03:34:30|113618.3|113568.3|113617.2|113567.2|113618.3|113568.3|113614.2|113564.2|18
1737084880000|2025-01-17 03:34:40|113614.8|113564.8|113618.6|113568.6|113618.7|113568.7|113613.6|113563.6|13
1737084890000|2025-01-17 03:34:50|113615.4|113565.4|113607.9|113557.9|113619.6|113569.6|113607.9|113557.9|16
1737084900000|2025-01-17 03:35:00|113614.6|113564.6|113611.3|113561.3|113619.2|113569.2|113606|113556|23
1737084910000|2025-01-17 03:35:10|113611.4|113561.4|113613|113563|113613.6|113563.6|113608.7|113558.7|8
1737084930000|2025-01-17 03:35:30|113613.1|113563.1|113615.5|113565.5|113616.5|113566.5|113606.6|113556.6|9
1737084940000|2025-01-17 03:35:40|113609.7|113559.7|113611|113561|113611.4|113561.4|113606.1|113556.1|7
1737084950000|2025-01-17 03:35:50|113610.8|113560.8|113610.9|113560.9|113610.9|113560.9|113610.8|113560.8|2
1737084960000|2025-01-17 03:36:00|113615.1|113565.1|113611|113561|113615.1|113565.1|113611|113561|2
1737084970000|2025-01-17 03:36:10|113611.1|113561.1|113611.1|113561.1|113617.9|113567.9|113607.2|113557.2|23
1737084980000|2025-01-17 03:36:20|113611|113561|113612.7|113562.7|113617.4|113567.4|113608.4|113558.4|18
1737084990000|2025-01-17 03:36:30|113612.6|113562.6|113612.3|113562.3|113612.6|113562.6|113612.3|113562.3|4
1737085000000|2025-01-17 03:36:40|113613.2|113563.2|113614.2|113564.2|113614.3|113564.3|113613.2|113563.2|5
1737085010000|2025-01-17 03:36:50|113614.3|113564.3|113613.9|113563.9|113614.3|113564.3|113613.9|113563.9|2
1737085020000|2025-01-17 03:37:00|113614|113564|113614.2|113564.2|113614.8|113564.8|113611.6|113561.6|12
1737085030000|2025-01-17 03:37:10|113614.1|113564.1|113611.7|113561.7|113614.7|113564.7|113611.4|113561.4|15
1737085040000|2025-01-17 03:37:20|113614.5|113564.5|113611.9|113561.9|113614.5|113564.5|113611|113561|10
1737085050000|2025-01-17 03:37:30|113611.8|113561.8|113620.2|113570.2|113620.2|113570.2|113605.9|113555.9|14
1737085060000|2025-01-17 03:37:40|113619|113569|113617.1|113567.1|113650.6|113569.1|113613.9|113519.9|13
1737085070000|2025-01-17 03:37:50|113612|113562|113646.5|113520.4|113650.3|113566.7|113612|113520.1|7
1737085080000|2025-01-17 03:38:00|113650.1|113524|113619.9|113569.9|113656.2|113574.1|113616.4|113524|16
1737085090000|2025-01-17 03:38:10|113620|113570|113618.3|113568.3|113652.7|113570|113616.5|113527.6|8
1737085100000|2025-01-17 03:38:20|113618.2|113568.2|113618.3|113568.3|113618.3|113568.3|113618.2|113568.2|2
1737085110000|2025-01-17 03:38:30|113618.2|113568.2|113618.2|113568.2|113618.2|113568.2|113618.2|113568.2|1
1737085120000|2025-01-17 03:38:40|113618.3|113568.3|113669.3|113520|113669.3|113568.4|113618.3|113519.8|5
1737085130000|2025-01-17 03:38:50|113669.4|113520.1|113620.5|113570.5|113669.4|113570.5|113620.5|113520.1|3
1737085140000|2025-01-17 03:39:00|113620.7|113570.7|113619|113569|113624.2|113574.2|113617.2|113567.2|11
1737085150000|2025-01-17 03:39:10|113619.1|113569.1|113619.2|113569.2|113619.3|113569.3|113619.1|113569.1|5
1737085170000|2025-01-17 03:39:30|113619.1|113569.1|113669.4|113521.3|113669.4|113569.5|113619.1|113521.3|4
1737085180000|2025-01-17 03:39:40|113669.3|113521.6|113669.2|113521.6|113669.3|113521.6|113669.2|113521.6|3
1737085190000|2025-01-17 03:39:50|113669.1|113522.2|113622.2|113572.2|113669.5|113572.2|113622.2|113522.2|3
1737085200000|2025-01-17 03:40:00|113619.4|113569.4|113619.2|113569.2|113619.4|113569.4|113619.2|113569.2|3
1737085210000|2025-01-17 03:40:10|113619.1|113569.1|113619.2|113569.2|113619.2|113569.2|113619.1|113569.1|2
1737085220000|2025-01-17 03:40:20|113619.1|113569.1|113618.1|113568.1|113622.7|113572.7|113617.8|113567.8|6
1737085230000|2025-01-17 03:40:30|113667.7|113519.3|113668.7|113519.7|113670.4|113519.7|113666.6|113519.3|7
1737085240000|2025-01-17 03:40:40|113668.4|113519|113616.7|113566.7|113670.1|113570.9|113616.7|113517.1|7
1737085250000|2025-01-17 03:40:50|113616.6|113566.6|113616.6|113566.6|113616.6|113566.6|113616.5|113566.5|3
1737085260000|2025-01-17 03:41:00|113617.7|113567.7|113617.2|113567.2|113617.7|113567.7|113617.2|113567.2|2
1737085270000|2025-01-17 03:41:10|113617.4|113567.4|113663.4|113516.3|113665.9|113571.3|113611.5|113516|12
1737085280000|2025-01-17 03:41:20|113665.1|113516.1|113665.1|113516.3|113665.1|113516.3|113663.1|113516.1|6
1737085290000|2025-01-17 03:41:30|113665|113515.3|113665.1|113515.2|113665.1|113515.3|113665|113515.2|4
1737085300000|2025-01-17 03:41:40|113663.5|113517.8|113619.9|113569.9|113665.1|113570|113606.6|113517.8|19
1737085310000|2025-01-17 03:41:50|113617|113567|113616.9|113566.9|113620.2|113570.2|113616.9|113566.9|18
1737085320000|2025-01-17 03:42:00|113619.4|113569.4|113615.1|113565.1|113619.4|113569.4|113615.1|113565.1|10
1737085330000|2025-01-17 03:42:10|113615|113565|113615.6|113565.6|113615.6|113565.6|113614.9|113564.9|4
1737085340000|2025-01-17 03:42:20|113615|113565|113615.3|113565.3|113615.3|113565.3|113614.7|113564.7|3
1737085350000|2025-01-17 03:42:30|113615.4|113565.4|113661.7|113517.6|113661.7|113565.5|113615.4|113517.6|4
1737085360000|2025-01-17 03:42:40|113660|113516.9|113616.8|113566.8|113660|113566.8|113612.5|113516.8|11
1737085370000|2025-01-17 03:42:50|113614.6|113564.6|113617.5|113567.5|113620.4|113570.4|113614.5|113564.5|22
1737085380000|2025-01-17 03:43:00|113620|113570|113619.8|113569.8|113620|113570|113617.3|113567.3|4
1737085390000|2025-01-17 03:43:10|113617.2|113567.2|113617.6|113567.6|113620|113570|113617.1|113567.1|12
1737085400000|2025-01-17 03:43:20|113617.7|113567.7|113617.2|113567.2|113617.7|113567.7|113617.2|113567.2|2
1737085410000|2025-01-17 03:43:30|113617.3|113567.3|113617.3|113567.3|113617.3|113567.3|113617.3|113567.3|1
1737085420000|2025-01-17 03:43:40|113617.5|113567.5|113617.1|113567.1|113619.8|113569.8|113617.1|113567.1|3
1737085430000|2025-01-17 03:43:50|113616.9|113566.9|113615.4|113565.4|113616.9|113566.9|113614.9|113564.9|6
1737085440000|2025-01-17 03:44:00|113617.9|113567.9|113614.7|113564.7|113618.9|113568.9|113614.5|113564.5|10
1737085450000|2025-01-17 03:44:10|113614.5|113564.5|113613.9|113563.9|113617.7|113567.7|113613.3|113563.3|15
1737085460000|2025-01-17 03:44:20|113614|113564|113614|113564|113615.8|113565.8|113610.7|113560.7|8
1737085470000|2025-01-17 03:44:30|113615.8|113565.8|113614.1|113564.1|113615.8|113565.8|113614|113564|3
1737085480000|2025-01-17 03:44:40|113614|113564|113614.1|113564.1|113659.2|113564.4|113611.6|113515.8|7
1737085490000|2025-01-17 03:44:50|113614|113564|113613.3|113563.3|113614|113564|113613.3|113563.3|4
1737085500000|2025-01-17 03:45:00|113610.8|113560.8|113617.5|113567.5|113617.8|113567.8|113605.5|113555.5|22
1737085510000|2025-01-17 03:45:10|113617.6|113567.6|113616.5|113566.5|113618.8|113568.8|113613.1|113563.1|27
1737085520000|2025-01-17 03:45:20|113616.4|113566.4|113616.5|113566.5|113616.8|113566.8|113616.4|113566.4|6
1737085530000|2025-01-17 03:45:30|113616.6|113566.6|113613.2|113563.2|113617.3|113567.3|113607.9|113557.9|12
1737085540000|2025-01-17 03:45:40|113612.8|113562.8|113613.2|113563.2|113613.3|113563.3|113612.8|113562.8|5
1737085550000|2025-01-17 03:45:50|113612.5|113562.5|113612.9|113562.9|113614.9|113564.9|113612.2|113562.2|10
1737085560000|2025-01-17 03:46:00|113613.1|113563.1|113613.1|113563.1|113613.1|113563.1|113613.1|113563.1|1
1737085570000|2025-01-17 03:46:10|113615.7|113565.7|113613.6|113563.6|113615.7|113565.7|113613.4|113563.4|5
1737085580000|2025-01-17 03:46:20|113613.7|113563.7|113613.7|113563.7|113613.7|113563.7|113613.7|113563.7|1
1737085590000|2025-01-17 03:46:30|113617.4|113567.4|113618.1|113568.1|113619.5|113569.5|113615.7|113565.7|11
1737085600000|2025-01-17 03:46:40|113618.2|113568.2|113618.2|113568.2|113618.2|113568.2|113618.1|113568.1|3
1737085610000|2025-01-17 03:46:50|113618.1|113568.1|113618.2|113568.2|113618.2|113568.2|113618.1|113568.1|2
1737085620000|2025-01-17 03:47:00|113618.1|113568.1|113660|113521.3|113661.2|113568.1|113618.1|113520.1|5
1737085630000|2025-01-17 03:47:10|113660.8|113519.3|113619.9|113569.9|113660.8|113569.9|113616.4|113519.3|6
1737085640000|2025-01-17 03:47:20|113620|113570|113619.2|113569.2|113626.3|113576.3|113617.9|113567.9|12
1737085650000|2025-01-17 03:47:30|113618.9|113568.9|113612.1|113562.1|113621.9|113571.9|113612.1|113562.1|9
1737085660000|2025-01-17 03:47:40|113612.2|113562.2|113616.7|113566.7|113621.4|113571.4|113611|113561|11
1737085670000|2025-01-17 03:47:50|113617.1|113567.1|113619.1|113569.1|113621.4|113571.4|113615.6|113565.6|26
1737085680000|2025-01-17 03:48:00|113619|113569|113616.4|113566.4|113623|113573|113615.8|113565.8|17
1737085710000|2025-01-17 03:48:30|113616.6|113566.6|113615.1|113565.1|113661.4|113573.7|113611.7|113519.7|10
1737085720000|2025-01-17 03:48:40|113614.9|113564.9|113615.4|113565.4|113618.3|113568.3|113614.9|113564.9|7
1737085730000|2025-01-17 03:48:50|113614.9|113564.9|113617.4|113567.4|113619.8|113569.8|113614.8|113564.8|10
1737085740000|2025-01-17 03:49:00|113617.7|113567.7|113618.1|113568.1|113618.1|113568.1|113617.7|113567.7|4
1737085750000|2025-01-17 03:49:10|113618|113568|113621.4|113571.4|113621.4|113571.4|113617.5|113567.5|15
1737085760000|2025-01-17 03:49:20|113618.6|113568.6|113619.2|113569.2|113622.7|113572.7|113618.2|113568.2|23
1737085770000|2025-01-17 03:49:30|113620.9|113570.9|113617.9|113567.9|113620.9|113570.9|113617.7|113567.7|6
1737085780000|2025-01-17 03:49:40|113617.5|113567.5|113615.9|113565.9|113618.3|113568.3|113615.3|113565.3|7
1737085790000|2025-01-17 03:49:50|113615.8|113565.8|113615.8|113565.8|113618.3|113568.3|113615.8|113565.8|4
1737085800000|2025-01-17 03:50:00|113618.7|113568.7|113617.9|113567.9|113618.7|113568.7|113616.2|113566.2|9
1737085810000|2025-01-17 03:50:10|113618|113568|113620.5|113570.5|113620.5|113570.5|113616.3|113566.3|8
1737085820000|2025-01-17 03:50:20|113615.4|113565.4|113619.6|113569.6|113621.3|113571.3|113615.4|113565.4|17
1737085830000|2025-01-17 03:50:30|113619.4|113569.4|113619.8|113569.8|113622.8|113572.8|113615.4|113565.4|18
1737085840000|2025-01-17 03:50:40|113619.1|113569.1|113618.1|113568.1|113619.4|113569.4|113616.2|113566.2|6
1737085850000|2025-01-17 03:50:50|113615.7|113565.7|113618.8|113568.8|113618.8|113568.8|113615.6|113565.6|6
1737085860000|2025-01-17 03:51:00|113619.2|113569.2|113620|113570|113620.5|113570.5|113616.9|113566.9|11
1737085870000|2025-01-17 03:51:10|113616.2|113566.2|113618.3|113568.3|113624.6|113574.6|113613.8|113563.8|25
1737085880000|2025-01-17 03:51:20|113618.7|113568.7|113618.3|113568.3|113621.9|113571.9|113617.4|113567.4|7
1737085890000|2025-01-17 03:51:30|113621.8|113571.8|113621.7|113571.7|113621.8|113571.8|113621.6|113571.6|6
1737085900000|2025-01-17 03:51:40|113621.6|113571.6|113618.2|113568.2|113621.7|113571.7|113618.1|113568.1|5
1737085910000|2025-01-17 03:51:50|113663.9|113521.4|113663.9|113521.1|113664|113521.4|113663.9|113521.1|3
1737085920000|2025-01-17 03:52:00|113664.2|113520.8|113616.2|113566.2|113665.3|113570|113613.3|113520.6|17
1737085930000|2025-01-17 03:52:10|113619.4|113569.4|113617|113567|113619.4|113569.4|113616.9|113566.9|6
1737085940000|2025-01-17 03:52:20|113619.4|113569.4|113616.4|113566.4|113620.1|113570.1|113616.1|113566.1|11
1737085950000|2025-01-17 03:52:30|113620.4|113570.4|113616.3|113566.3|113648.2|113570.8|113607.2|113518.7|22
1737085960000|2025-01-17 03:52:40|113617.1|113567.1|113616.7|113566.7|113617.1|113567.1|113614.2|113564.2|5
1737085980000|2025-01-17 03:53:00|113616.6|113566.6|113616.6|113566.6|113616.6|113566.6|113616.6|113566.6|1
1737085990000|2025-01-17 03:53:10|113658.2|113522.1|113658.2|113522.1|113658.2|113522.1|113658.2|113522.1|1
1737086010000|2025-01-17 03:53:30||113522.2||113522.2||113522.2||113522.2|1
1737086020000|2025-01-17 03:53:40|113617.8|113567.8|113621.2|113571.2|113621.2|113571.2|113617.7|113567.7|6
1737086030000|2025-01-17 03:53:50|113617.7|113567.7|113629|113579|113629|113579|113614.9|113564.9|6
1737086040000|2025-01-17 03:54:00|113629.9|113579.9|113629.7|113579.7|113634.5|113584.5|113629.3|113579.3|8
1737086050000|2025-01-17 03:54:10|113630|113580|113638.9|113588.9|113638.9|113588.9|113629.9|113579.9|8
1737086060000|2025-01-17 03:54:20|113638.8|113588.8|113639.5|113589.5|113639.5|113589.5|113635|113585|6
1737086070000|2025-01-17 03:54:30|113639.2|113589.2|113639.3|113589.3|113639.7|113589.7|113639.2|113589.2|5
1737086080000|2025-01-17 03:54:40|113639.4|113589.4|113639.8|113589.8|113639.8|113589.8|113639.4|113589.4|4
1737086090000|2025-01-17 03:54:50|113671.5|113542.8|113643|113593|113671.5|113593|113635.4|113541.2|14
1737086100000|2025-01-17 03:55:00|113640|113590|113634.3|113584.3|113642.3|113592.3|113634.3|113584.3|25
1737086110000|2025-01-17 03:55:10|113634.1|113584.1|113641.7|113591.7|113643.4|113593.4|113634.1|113584.1|8
1737086120000|2025-01-17 03:55:20|113641.9|113591.9|113656.1|113606.1|113657.7|113607.7|113641.9|113591.9|11
1737086130000|2025-01-17 03:55:30|113653.5|113603.5|113654.6|113604.6|113657.2|113607.2|113647.7|113597.7|13
1737086140000|2025-01-17 03:55:40|113655.1|113605.1|113654.9|113604.9|113655.1|113605.1|113654.8|113604.8|4
1737086150000|2025-01-17 03:55:50|113651.3|113601.3|113651.6|113601.6|113654.9|113604.9|113647.8|113597.8|31
1737086160000|2025-01-17 03:56:00|113651.4|113601.4|113651.4|113601.4|113651.5|113601.5|113647.9|113597.9|5
1737086170000|2025-01-17 03:56:10|113651.7|113601.7|113654.7|113604.7|113654.7|113604.7|113647.8|113597.8|20
1737086180000|2025-01-17 03:56:20|113648.4|113598.4|113650.3|113600.3|113654.7|113604.7|113648.3|113598.3|12
1737086190000|2025-01-17 03:56:30|113650.7|113600.7|113647.4|113597.4|113686.9|113604.2|113647.4|113561.5|22
1737086200000|2025-01-17 03:56:40|113651.1|113601.1|113655.7|113605.7|113655.7|113605.7|113647.4|113597.4|13
1737086210000|2025-01-17 03:56:50|113654.9|113604.9|113652.1|113602.1|113654.9|113604.9|113652.1|113602.1|2
1737086220000|2025-01-17 03:57:00|113652|113602|113651|113601|113654.8|113604.8|113645|113595|10
1737086230000|2025-01-17 03:57:10|113651.7|113601.7|113654.9|113604.9|113655.6|113605.6|113651.7|113601.7|8
1737086240000|2025-01-17 03:57:20|113655.7|113605.7|113655.6|113605.6|113655.7|113605.7|113648.5|113598.5|10
1737086250000|2025-01-17 03:57:30|113655.7|113605.7|113655.7|113605.7|113655.7|113605.7|113655.7|113605.7|1
1737086260000|2025-01-17 03:57:40|113687.8|113562.6|113655|113605|113687.8|113605|113648.6|113560.5|7
1737086270000|2025-01-17 03:57:50|113655.2|113605.2|113648.5|113598.5|113655.2|113605.2|113646.9|113596.9|4
1737086280000|2025-01-17 03:58:00|113648.4|113598.4|113651.4|113601.4|113652.1|113602.1|113647.9|113597.9|10
1737086290000|2025-01-17 03:58:10|113647.8|113597.8|113648.1|113598.1|113654.2|113604.2|113645.1|113595.1|8
1737086310000|2025-01-17 03:58:30|113650.5|113600.5|113650.5|113600.5|113653.7|113603.7|113650.5|113600.5|3
1737086320000|2025-01-17 03:58:40|113650.6|113600.6|113645.2|113595.2|113653.1|113603.1|113632.7|113582.7|10
1737086330000|2025-01-17 03:58:50|113648.3|113598.3|113652.2|113602.2|113659.3|113609.3|113648.3|113598.3|8
1737086340000|2025-01-17 03:59:00|113652.3|113602.3|113648.7|113598.7|113652.4|113602.4|113648.7|113598.7|5
1737086350000|2025-01-17 03:59:10|113648.6|113598.6|113648.5|113598.5|113652.1|113602.1|113648.5|113598.5|6
1737086360000|2025-01-17 03:59:20|113652|113602|113684.8|113558.8|113684.8|113602|113652|113558.8|3
1737086370000|2025-01-17 03:59:30|113684.9|113558.7|113684.9|113558.7|113684.9|113558.7|113684.9|113558.7|2
1737086380000|2025-01-17 03:59:40|113684.7|113558.4|113647.4|113597.4|113684.7|113597.4|113647.4|113558.4|2
1737086390000|2025-01-17 03:59:50|113647.5|113597.5|113649.2|113599.2|113649.9|113599.9|113647.4|113597.4|5
1737086400000|2025-01-17 04:00:00|113645.8|113595.8|113651.7|113601.7|113655.5|113605.5|113645.7|113595.7|24
1737086410000|2025-01-17 04:00:10|113649.4|113599.4|113651.7|113601.7|113651.7|113601.7|113649.3|113599.3|3
1737086420000|2025-01-17 04:00:20|113652.4|113602.4|113652.7|113602.7|113655.5|113605.5|113652.4|113602.4|4
1737086430000|2025-01-17 04:00:30|113649.8|113599.8|113649.8|113599.8|113655.8|113605.8|113649.8|113599.8|16
1737086440000|2025-01-17 04:00:40|113652.8|113602.8|113653.1|113603.1|113656|113606|113650|113600|7
1737086450000|2025-01-17 04:00:50|113653|113603|113647.9|113597.9|113654.1|113604.1|113644.2|113594.2|19
1737086460000|2025-01-17 04:01:00|113650.5|113600.5|113647.2|113597.2|113650.5|113600.5|113644.4|113594.4|8
1737086470000|2025-01-17 04:01:10|113647.1|113597.1|113650.6|113600.6|113650.6|113600.6|113646.9|113596.9|4
1737086480000|2025-01-17 04:01:20|113647.2|113597.2|113652.8|113602.8|113652.8|113602.8|113647.2|113597.2|10
1737086490000|2025-01-17 04:01:30|113652.9|113602.9|113652.1|113602.1|113652.9|113602.9|113649.8|113599.8|8
1737086500000|2025-01-17 04:01:40|113652|113602|113648.5|113598.5|113652.1|113602.1|113648.5|113598.5|4
1737086510000|2025-01-17 04:01:50|113644.3|113594.3|113649.5|113599.5|113653.8|113603.8|113644.3|113594.3|13
1737086520000|2025-01-17 04:02:00|113646.3|113596.3|113651.6|113601.6|113657.6|113607.6|113646.3|113596.3|42
1737086530000|2025-01-17 04:02:10|113651.7|113601.7|113651.5|113601.5|113657.1|113607.1|113651.2|113601.2|35
1737086540000|2025-01-17 04:02:20|113654.8|113604.8|113654.2|113604.2|113657.7|113607.7|113645.8|113595.8|45
1737086550000|2025-01-17 04:02:30|113657.3|113607.3|113657.9|113607.9|113657.9|113607.9|113640.1|113590.1|42
1737086560000|2025-01-17 04:02:40|113655|113605|113654.8|113604.8|113661|113611|113633.9|113583.9|45
1737086570000|2025-01-17 04:02:50|113657.1|113607.1|113656.7|113606.7|113660.3|113610.3|113648.2|113598.2|47
1737086580000|2025-01-17 04:03:00|113659.7|113609.7|113657.6|113607.6|113661|113611|113656.9|113606.9|51
1737086590000|2025-01-17 04:03:10|113660.9|113610.9|113657.3|113607.3|113664.3|113614.3|113644.9|113594.9|51
1737086600000|2025-01-17 04:03:20|113661.5|113611.5|113660.2|113610.2|113666.9|113616.9|113655.2|113605.2|20
1737086610000|2025-01-17 04:03:30|113655.4|113605.4|113655.6|113605.6|113664.1|113614.1|113655.4|113605.4|14
1737086620000|2025-01-17 04:03:40|113655.5|113605.5|113655.6|113605.6|113661.6|113611.6|113645.7|113595.7|20
1737086630000|2025-01-17 04:03:50|113655.7|113605.7|113661.7|113611.7|113664.8|113614.8|113655.7|113605.7|13
1737086640000|2025-01-17 04:04:00|113661.1|113611.1|113660.9|113610.9|113664.3|113614.3|113652.7|113602.7|18
1737086650000|2025-01-17 04:04:10|113661|113611|113660.7|113610.7|113661|113611|113660.5|113610.5|5
1737086660000|2025-01-17 04:04:20|113660.9|113610.9|113660.9|113610.9|113660.9|113610.9|113660.9|113610.9|1
1737086670000|2025-01-17 04:04:30|113657.5|113607.5|113658.2|113608.2|113664.4|113614.4|113654.4|113604.4|15
1737086680000|2025-01-17 04:04:40|113654.7|113604.7|113656.2|113606.2|113658.9|113608.9|113654.7|113604.7|5
1737086690000|2025-01-17 04:04:50|113656.1|113606.1|113659.1|113609.1|113659.1|113609.1|113655.6|113605.6|9
1737086700000|2025-01-17 04:05:00|113656.4|113606.4|113659.2|113609.2|113659.2|113609.2|113656.3|113606.3|4
1737086710000|2025-01-17 04:05:10|113659.3|113609.3|113655|113605|113663.3|113613.3|113655|113605|16
1737086720000|2025-01-17 04:05:20|113655.5|113605.5|113655.5|113605.5|113663.9|113613.9|113652.6|113602.6|23
1737086730000|2025-01-17 04:05:30|113655.6|113605.6|113661.7|113611.7|113664.7|113614.7|113642.9|113592.9|19
1737086740000|2025-01-17 04:05:40|113661.1|113611.1|113661.1|113611.1|113661.2|113611.2|113661.1|113611.1|3
1737086750000|2025-01-17 04:05:50|113646.7|113596.7|113654.5|113604.5|113662.7|113612.7|113646.7|113596.7|9
1737086760000|2025-01-17 04:06:00|113654.6|113604.6|113661|113611|113661.1|113611.1|113642.9|113592.9|11
1737086780000|2025-01-17 04:06:20|113661.1|113611.1|113661.1|113611.1|113661.1|113611.1|113661.1|113611.1|1
1737086790000|2025-01-17 04:06:30|113658.8|113608.8|113657.8|113607.8|113658.8|113608.8|113652.9|113602.9|4
1737086800000|2025-01-17 04:06:40|113661.1|113611.1|113660.6|113610.6|113661.2|113611.2|113657.1|113607.1|5
1737086810000|2025-01-17 04:06:50|113652.3|113602.3|113652.6|113602.6|113661|113611|113651.8|113601.8|15
1737086820000|2025-01-17 04:07:00|113652.9|113602.9|113652.8|113602.8|113661.1|113611.1|113642.7|113592.7|11
1737086830000|2025-01-17 04:07:10|113652.5|113602.5|113661.1|113611.1|113661.1|113611.1|113652.5|113602.5|7
1737086840000|2025-01-17 04:07:20|113661|113611|113661|113611|113661|113611|113661|113611|1
1737086850000|2025-01-17 04:07:30|113658.1|113608.1|113658.7|113608.7|113658.7|113608.7|113657.7|113607.7|3
1737086860000|2025-01-17 04:07:40|113658.4|113608.4|113656.5|113606.5|113658.4|113608.4|113656.5|113606.5|4
1737086870000|2025-01-17 04:07:50|113656.3|113606.3|113656.4|113606.4|113656.4|113606.4|113656.3|113606.3|2
1737086880000|2025-01-17 04:08:00|113648.4|113598.4|113656|113606|113659|113609|113648.3|113598.3|20
1737086890000|2025-01-17 04:08:10|113658.8|113608.8|113656|113606|113658.8|113608.8|113655.7|113605.7|12
1737086900000|2025-01-17 04:08:20|113658.8|113608.8|113655.9|113605.9|113658.8|113608.8|113655.3|113605.3|7
1737086910000|2025-01-17 04:08:30|113658.6|113608.6|113656.9|113606.9|113659.9|113609.9|113655.6|113605.6|17
1737086920000|2025-01-17 04:08:40|113659.9|113609.9|113657.4|113607.4|113660.2|113610.2|113656.7|113606.7|15
1737086930000|2025-01-17 04:08:50|113660.3|113610.3|113661|113611|113661|113611|113657.1|113607.1|6
1737086940000|2025-01-17 04:09:00|113657.8|113607.8|113661.6|113611.6|113661.9|113611.9|113657.8|113607.8|6
1737086950000|2025-01-17 04:09:10|113661.8|113611.8|113656.5|113606.5|113662.1|113612.1|113656.5|113606.5|5
1737086960000|2025-01-17 04:09:20|113661.2|113611.2|113657.7|113607.7|113671.4|113621.4|113646.4|113596.4|39
1737086970000|2025-01-17 04:09:30|113662.1|113612.1|113665.2|113615.2|113668.1|113618.1|113656.1|113606.1|32
1737086980000|2025-01-17 04:09:40|113668.5|113618.5|113665.9|113615.9|113668.5|113618.5|113658.5|113608.5|20
1737086990000|2025-01-17 04:09:50|113666|113616|113665.9|113615.9|113666|113616|113658.5|113608.5|9
1737087000000|2025-01-17 04:10:00|113668.9|113618.9|113660.2|113610.2|113668.9|113618.9|113654.6|113604.6|39
1737087010000|2025-01-17 04:10:10|113660.1|113610.1|113664.3|113614.3|113667|113617|113656.1|113606.1|19
1737087020000|2025-01-17 04:10:20|113664.4|113614.4|113660.8|113610.8|113664.4|113614.4|113658.3|113608.3|20
1737087030000|2025-01-17 04:10:30|113664.1|113614.1|113662|113612|113664.8|113614.8|113658.3|113608.3|31
1737087040000|2025-01-17 04:10:40|113664.8|113614.8|113659.7|113609.7|113665.1|113615.1|113653.5|113603.5|30
1737087050000|2025-01-17 04:10:50|113652.8|113602.8|113662.3|113612.3|113663.4|113613.4|113652.8|113602.8|27
1737087060000|2025-01-17 04:11:00|113662.4|113612.4|113661.3|113611.3|113663.7|113613.7|113654.6|113604.6|16
1737087070000|2025-01-17 04:11:10|113661.4|113611.4|113661|113611|113664.1|113614.1|113660.7|113610.7|5
1737087080000|2025-01-17 04:11:20|113660.9|113610.9|113661.1|113611.1|113663.7|113613.7|113657.7|113607.7|5
1737087090000|2025-01-17 04:11:30|113663.8|113613.8|113652|113602|113663.8|113613.8|113651.3|113601.3|27
1737087100000|2025-01-17 04:11:40|113655.1|113605.1|113654.4|113604.4|113656|113606|113637.4|113587.4|30
1737087120000|2025-01-17 04:12:00|113657.5|113607.5|113654.6|113604.6|113659.7|113609.7|113648.8|113598.8|26
1737087130000|2025-01-17 04:12:10|113658|113608|113650|113600|113658.2|113608.2|113649.7|113599.7|25
1737087140000|2025-01-17 04:12:20|113654.4|113604.4|113658.5|113608.5|113659.3|113609.3|113651.2|113601.2|35
1737087150000|2025-01-17 04:12:30|113655.3|113605.3|113658.2|113608.2|113659|113609|113654.1|113604.1|42
1737087160000|2025-01-17 04:12:40|113658.3|113608.3|113657.2|113607.2|113661.4|113611.4|113655.1|113605.1|44
1737087170000|2025-01-17 04:12:50|113660.9|113610.9|113657.8|113607.8|113663.3|113613.3|113657.5|113607.5|37
1737087180000|2025-01-17 04:13:00|113657.6|113607.6|113657.2|113607.2|113661.8|113611.8|113654|113604|14
1737087190000|2025-01-17 04:13:10|113657.3|113607.3|113656.4|113606.4|113660.5|113610.5|113653.5|113603.5|30
1737087200000|2025-01-17 04:13:20|113659.8|113609.8|113656.4|113606.4|113660.1|113610.1|113653.3|113603.3|37
1737087210000|2025-01-17 04:13:30|113656.5|113606.5|113657.6|113607.6|113661.5|113611.5|113653.4|113603.4|35
1737087220000|2025-01-17 04:13:40|113654.1|113604.1|113657.9|113607.9|113661.7|113611.7|113654.1|113604.1|42
1737087230000|2025-01-17 04:13:50|113661.1|113611.1|113660.7|113610.7|113661.1|113611.1|113653.9|113603.9|37
1737087240000|2025-01-17 04:14:00|113660.8|113610.8|113657.7|113607.7|113662.8|113612.8|113656.3|113606.3|49
1737087250000|2025-01-17 04:14:10|113660.9|113610.9|113657.1|113607.1|113660.9|113610.9|113653.5|113603.5|24
1737087260000|2025-01-17 04:14:20|113660.4|113610.4|113657.2|113607.2|113660.4|113610.4|113657|113607|7
1737087270000|2025-01-17 04:14:30|113653.4|113603.4|113659|113609|113662.6|113612.6|113645.7|113595.7|27
1737087280000|2025-01-17 04:14:40|113656.3|113606.3|113656.3|113606.3|113660|113610|113656.2|113606.2|6
1737087290000|2025-01-17 04:14:50|113656.2|113606.2|113655.5|113605.5|113656.2|113606.2|113652.3|113602.3|6
1737087300000|2025-01-17 04:15:00|113655.6|113605.6|113654.8|113604.8|113656.5|113606.5|113646.6|113596.6|27
1737087310000|2025-01-17 04:15:10|113657.7|113607.7|113654.8|113604.8|113657.7|113607.7|113654.8|113604.8|4
1737087320000|2025-01-17 04:15:20|113657.1|113607.1|113655.8|113605.8|113658.5|113608.5|113650.5|113600.5|15
1737087330000|2025-01-17 04:15:30|113659.6|113609.6|113658.6|113608.6|113664.3|113614.3|113656.1|113606.1|53
1737087340000|2025-01-17 04:15:40|113661.8|113611.8|113664.7|113614.7|113665.1|113615.1|113657.6|113607.6|40
1737087350000|2025-01-17 04:15:50|113662.2|113612.2|113662.1|113612.1|113664.8|113614.8|113654.5|113604.5|21
1737087360000|2025-01-17 04:16:00|113658.8|113608.8|113660.4|113610.4|113662.5|113612.5|113657.2|113607.2|27
1737087370000|2025-01-17 04:16:10|113660.6|113610.6|113658.1|113608.1|113661.8|113611.8|113651.4|113601.4|38
1737087380000|2025-01-17 04:16:20|113658.6|113608.6|113656.4|113606.4|113662.2|113612.2|113652.3|113602.3|42
1737087390000|2025-01-17 04:16:30|113652.4|113602.4|113658|113608|113661.6|113611.6|113652.4|113602.4|30
1737087400000|2025-01-17 04:16:40|113657.9|113607.9|113657.4|113607.4|113660.3|113610.3|113653.4|113603.4|11
1737087410000|2025-01-17 04:16:50|113657.9|113607.9|113658.5|113608.5|113658.5|113608.5|113654.8|113604.8|6
1737087420000|2025-01-17 04:17:00|113654.9|113604.9|113658.5|113608.5|113658.5|113608.5|113654.9|113604.9|6
1737087430000|2025-01-17 04:17:10|113655|113605|113657.1|113607.1|113661.6|113611.6|113654|113604|29
1737087440000|2025-01-17 04:17:20|113653.7|113603.7|113658.2|113608.2|113661.8|113611.8|113653.7|113603.7|16
1737087450000|2025-01-17 04:17:30|113661.7|113611.7|113658|113608|113663.4|113613.4|113658|113608|31
1737087460000|2025-01-17 04:17:40|113661.4|113611.4|113654.4|113604.4|113661.6|113611.6|113654.4|113604.4|25
1737087470000|2025-01-17 04:17:50|113657.9|113607.9|113658.1|113608.1|113661.5|113611.5|113654.2|113604.2|10
1737087480000|2025-01-17 04:18:00|113654.7|113604.7|113654.4|113604.4|113663.4|113613.4|113654.1|113604.1|15
1737087490000|2025-01-17 04:18:10|113655.1|113605.1|113684.2|113634.2|113684.2|113634.2|113655.1|113605.1|18
1737087500000|2025-01-17 04:18:20|113684.4|113634.4|113684.4|113634.4|113684.4|113634.4|113684.4|113634.4|1
1737087510000|2025-01-17 04:18:30|113684.3|113634.3|113683.7|113633.7|113685.3|113635.3|113683.7|113633.7|4
1737087520000|2025-01-17 04:18:40|113675.4|113625.4|113680.7|113630.7|113680.7|113630.7|113674.8|113624.8|8
1737087530000|2025-01-17 04:18:50|113677.2|113627.2|113676.9|113626.9|113677.2|113627.2|113676.9|113626.9|4
1737087540000|2025-01-17 04:19:00|113679.8|113629.8|113679.9|113629.9|113679.9|113629.9|113679.8|113629.8|2
1737087550000|2025-01-17 04:19:10|113679.8|113629.8|113679.9|113629.9|113683.7|113633.7|113679.8|113629.8|4
1737087560000|2025-01-17 04:19:20|113679.8|113629.8|113677.3|113627.3|113681|113631|113677.3|113627.3|6
1737087570000|2025-01-17 04:19:30|113677.2|113627.2|113679.5|113629.5|113679.5|113629.5|113677.1|113627.1|3
1737087580000|2025-01-17 04:19:40|113679.6|113629.6|113679.7|113629.7|113679.7|113629.7|113679.6|113629.6|2
1737087590000|2025-01-17 04:19:50|113679.8|113629.8|113679.7|113629.7|113679.8|113629.8|113679.7|113629.7|2
1737087600000|2025-01-17 04:20:00|113683.7|113633.7|113676.3|113626.3|113683.7|113633.7|113676.3|113626.3|4
1737087610000|2025-01-17 04:20:10|113676.8|113626.8|113676.6|113626.6|113676.8|113626.8|113676.6|113626.6|2
1737087620000|2025-01-17 04:20:20|113677.5|113627.5|113674.9|113624.9|113677.7|113627.7|113674.7|113624.7|8
1737087630000|2025-01-17 04:20:30|113677.7|113627.7|113681.3|113631.3|113681.3|113631.3|113674.8|113624.8|8
1737087640000|2025-01-17 04:20:40|113681.2|113631.2|113681.1|113631.1|113684.5|113634.5|113680.6|113630.6|6
1737087650000|2025-01-17 04:20:50|113680.9|113630.9|113680.7|113630.7|113680.9|113630.9|113680.6|113630.6|3
1737087660000|2025-01-17 04:21:00|113683.5|113633.5|113681.2|113631.2|113683.5|113633.5|113680.6|113630.6|6
1737087670000|2025-01-17 04:21:10|113680.9|113630.9|113682.8|113632.8|113683.3|113633.3|113679.5|113629.5|6
1737087680000|2025-01-17 04:21:20|113682.9|113632.9|113682.8|113632.8|113682.9|113632.9|113682.8|113632.8|2
1737087690000|2025-01-17 04:21:30|113674.3|113624.3|113676.2|113626.2|113676.2|113626.2|113670.8|113620.8|6
1737087700000|2025-01-17 04:21:40|113679.6|113629.6|113682.6|113632.6|113682.6|113632.6|113678.3|113628.3|4
1737087710000|2025-01-17 04:21:50|113682.7|113632.7|113682.9|113632.9|113682.9|113632.9|113682.7|113632.7|3
1737087720000|2025-01-17 04:22:00|113679|113629|113682.9|113632.9|113683|113633|113679|113629|6
1737087730000|2025-01-17 04:22:10|113682.8|113632.8|113672.6|113622.6|113682.8|113632.8|113672.6|113622.6|7
1737087740000|2025-01-17 04:22:20|113676|113626|113674.5|113624.5|113697.8|113634.7|113663.6|113569.2|21
1737087750000|2025-01-17 04:22:30|113674.9|113624.9|113679|113629|113682.8|113632.8|113667.2|113617.2|10
1737087760000|2025-01-17 04:22:40|113679.1|113629.1|113683.1|113633.1|113683.1|113633.1|113679.1|113629.1|5
1737087770000|2025-01-17 04:22:50|113683|113633|113679.3|113629.3|113683|113633|113679.3|113629.3|5
1737087780000|2025-01-17 04:23:00|113678.7|113628.7|113681.5|113631.5|113681.6|113631.6|113678.5|113628.5|10
1737087790000|2025-01-17 04:23:10|113681.4|113631.4|113684.6|113634.6|113684.6|113634.6|113681.4|113631.4|4
1737087800000|2025-01-17 04:23:20|113684.4|113634.4|113682.7|113632.7|113684.4|113634.4|113679.2|113629.2|9
1737087810000|2025-01-17 04:23:30|113682.8|113632.8|113680.3|113630.3|113682.9|113632.9|113680.3|113630.3|5
1737087820000|2025-01-17 04:23:40|113683.3|113633.3|113679.2|113629.2|113683.3|113633.3|113679.2|113629.2|4
1737087830000|2025-01-17 04:23:50|113679.1|113629.1|113678.6|113628.6|113679.1|113629.1|113678.6|113628.6|3
1737087840000|2025-01-17 04:24:00|113678.8|113628.8|113680|113630|113683.3|113633.3|113678.8|113628.8|6
1737087850000|2025-01-17 04:24:10|113680.5|113630.5|113682.8|113632.8|113683.5|113633.5|113680.5|113630.5|13
1737087860000|2025-01-17 04:24:20|113682.7|113632.7|113680.9|113630.9|113683.1|113633.1|113680.1|113630.1|7
1737087870000|2025-01-17 04:24:30|113683.8|113633.8|113679.6|113629.6|113683.8|113633.8|113679.6|113629.6|6
1737087880000|2025-01-17 04:24:40|113679.7|113629.7|113679.5|113629.5|113679.7|113629.7|113679.4|113629.4|4
1737087890000|2025-01-17 04:24:50|113679.7|113629.7|113681.3|113631.3|113683.6|113633.6|113679.7|113629.7|5
1737087900000|2025-01-17 04:25:00|113677.5|113627.5|113681.1|113631.1|113683.7|113633.7|113677.5|113627.5|7
1737087910000|2025-01-17 04:25:10|113681.2|113631.2|113683.1|113633.1|113684.1|113634.1|113681.2|113631.2|6
1737087920000|2025-01-17 04:25:20|113684.2|113634.2|113684.2|113634.2|113688.7|113638.7|113675.5|113625.5|7
1737087930000|2025-01-17 04:25:30|113681.6|113631.6|113686.9|113636.9|113686.9|113636.9|113680|113630|10
1737087940000|2025-01-17 04:25:40|113690.2|113640.2|113684.4|113634.4|113690.2|113640.2|113681.5|113631.5|4
1737087950000|2025-01-17 04:25:50|113689|113639|113688.7|113638.7|113689|113639|113688.7|113638.7|2
1737087960000|2025-01-17 04:26:00|113688.9|113638.9|113684|113634|113688.9|113638.9|113681.5|113631.5|8
1737087970000|2025-01-17 04:26:10|113681.5|113631.5|113685.1|113635.1|113685.6|113635.6|113681.5|113631.5|5
1737087980000|2025-01-17 04:26:20|113688|113638|113687.8|113637.8|113688|113638|113687.8|113637.8|2
1737087990000|2025-01-17 04:26:30|113683.5|113633.5|113683.5|113633.5|113683.6|113633.6|113683.5|113633.5|3
1737088000000|2025-01-17 04:26:40|113683.4|113633.4|113681.2|113631.2|113683.6|113633.6|113681.1|113631.1|5
1737088010000|2025-01-17 04:26:50|113681.1|113631.1|113681.4|113631.4|113683.9|113633.9|113681.1|113631.1|4
1737088020000|2025-01-17 04:27:00|113681.5|113631.5|113681.6|113631.6|113685.7|113635.7|113679|113629|8
1737088030000|2025-01-17 04:27:10|113685.7|113635.7|113680.9|113630.9|113686|113636|113680.9|113630.9|13
1737088040000|2025-01-17 04:27:20|113683.5|113633.5|113684.1|113634.1|113684.2|113634.2|113680.4|113630.4|5
1737088050000|2025-01-17 04:27:30|113684.7|113634.7|113681.6|113631.6|113684.7|113634.7|113681.6|113631.6|5
1737088060000|2025-01-17 04:27:40|113685.7|113635.7|113685.3|113635.3|113685.8|113635.8|113678.7|113628.7|10
1737088070000|2025-01-17 04:27:50|113685.5|113635.5|113685.5|113635.5|113685.5|113635.5|113685.5|113635.5|1
1737088080000|2025-01-17 04:28:00|113685.6|113635.6|113681.2|113631.2|113685.6|113635.6|113681.2|113631.2|4
1737088090000|2025-01-17 04:28:10|113681.3|113631.3|113676.4|113626.4|113681.3|113631.3|113676.4|113626.4|3
1737088100000|2025-01-17 04:28:20|113676.5|113626.5|113682.4|113632.4|113686.7|113636.7|113676.4|113626.4|11
1737088110000|2025-01-17 04:28:30|113686.7|113636.7|113682.8|113632.8|113686.7|113636.7|113682.5|113632.5|5
1737088120000|2025-01-17 04:28:40|113686.5|113636.5|113681.6|113631.6|113687.7|113637.7|113679.3|113629.3|12
1737088130000|2025-01-17 04:28:50|113679.1|113629.1|113684.7|113634.7|113684.9|113634.9|113679.1|113629.1|5
1737088140000|2025-01-17 04:29:00|113684.6|113634.6|113684.9|113634.9|113684.9|113634.9|113684.6|113634.6|4
1737088150000|2025-01-17 04:29:10|113684.8|113634.8|113681.9|113631.9|113684.8|113634.8|113681.9|113631.9|3
1737088160000|2025-01-17 04:29:20|113681.7|113631.7|113681.7|113631.7|113681.7|113631.7|113681.7|113631.7|1
1737088170000|2025-01-17 04:29:30|113680.1|113630.1|113718.2|113592.8|113720.6|113630.9|113680|113592.8|6
1737088180000|2025-01-17 04:29:40|113718|113633.6|113686.7|113636.7|113718|113637.2|113681.6|113631.6|5
1737088200000|2025-01-17 04:30:00|113683.9|113633.9|113683.5|113633.5|113683.9|113633.9|113683.4|113633.4|3
1737088210000|2025-01-17 04:30:10|113683.3|113633.3|113683.6|113633.6|113683.7|113633.7|113683.3|113633.3|4
1737088230000|2025-01-17 04:30:30|113686.6|113636.6|113687.1|113637.1|113687.1|113637.1|113681|113631|8
1737088240000|2025-01-17 04:30:40|113681.6|113631.6|113683.5|113633.5|113687.1|113637.1|113681.5|113631.5|8
1737088250000|2025-01-17 04:30:50|113683.6|113633.6|113684.8|113634.8|113687.8|113637.8|113683.1|113633.1|16
1737088260000|2025-01-17 04:31:00|113685.9|113635.9|113684.3|113634.3|113689.2|113639.2|113684.3|113634.3|21
1737088270000|2025-01-17 04:31:10|113687|113637|113684.1|113634.1|113688.2|113638.2|113683.9|113633.9|25
1737088280000|2025-01-17 04:31:20|113686.5|113636.5|113685.4|113635.4|113687.8|113637.8|113683.7|113633.7|15
1737088290000|2025-01-17 04:31:30|113684.3|113634.3|113684.2|113634.2|113688.3|113638.3|113684|113634|18
1737088300000|2025-01-17 04:31:40|113684.3|113634.3|113682.8|113632.8|113687.4|113637.4|113682.8|113632.8|13
1737088310000|2025-01-17 04:31:50|113686.2|113636.2|113685|113635|113686.2|113636.2|113679.9|113629.9|10
1737088320000|2025-01-17 04:32:00|113684.7|113634.7|113683|113633|113686.3|113636.3|113681.5|113631.5|5
1737088330000|2025-01-17 04:32:10|113683.5|113633.5|113683.6|113633.6|113687.5|113637.5|113683.5|113633.5|8
1737088340000|2025-01-17 04:32:20|113686.1|113636.1|113687|113637|113687|113637|113683.5|113633.5|5
1737088350000|2025-01-17 04:32:30|113683.5|113633.5|113688|113638|113688|113638|113683.5|113633.5|6
1737088360000|2025-01-17 04:32:40|113687.4|113637.4|113687.4|113637.4|113687.5|113637.5|113687.4|113637.4|3
1737088370000|2025-01-17 04:32:50|113688|113638|113684.4|113634.4|113688|113638|113684.4|113634.4|2
1737088380000|2025-01-17 04:33:00|113687|113637|113686.8|113636.8|113691.4|113641.4|113684|113634|25
1737088390000|2025-01-17 04:33:10|113686.3|113636.3|113686.9|113636.9|113689.4|113639.4|113686.1|113636.1|19
1737088400000|2025-01-17 04:33:20|113689.5|113639.5|113686.1|113636.1|113693.6|113643.6|113684.7|113634.7|44
1737088410000|2025-01-17 04:33:30|113686|113636|113687.7|113637.7|113689.6|113639.6|113685.6|113635.6|16
1737088420000|2025-01-17 04:33:40|113686.6|113636.6|113686.6|113636.6|113693.6|113643.6|113683.7|113633.7|23
1737088430000|2025-01-17 04:33:50|113689.4|113639.4|113689.8|113639.8|113690.3|113640.3|113686.5|113636.5|23
1737088440000|2025-01-17 04:34:00|113685.8|113635.8|113686.7|113636.7|113690.4|113640.4|113683.5|113633.5|9
1737088450000|2025-01-17 04:34:10|113684.1|113634.1|113684|113634|113687.7|113637.7|113684|113634|4
1737088460000|2025-01-17 04:34:20|113687.7|113637.7|113684|113634|113687.7|113637.7|113684|113634|4
1737088470000|2025-01-17 04:34:30|113687.7|113637.7|113685.8|113635.8|113687.7|113637.7|113682.6|113632.6|12
1737088480000|2025-01-17 04:34:40|113686.9|113636.9|113682.8|113632.8|113686.9|113636.9|113682.6|113632.6|24
1737088490000|2025-01-17 04:34:50|113685.8|113635.8|113682.8|113632.8|113686.3|113636.3|113682.8|113632.8|21
1737088500000|2025-01-17 04:35:00|113686.1|113636.1|113691.2|113641.2|113692.2|113642.2|113685.6|113635.6|16
1737088510000|2025-01-17 04:35:10|113692.3|113642.3|113687.7|113637.7|113692.3|113642.3|113687.6|113637.6|10
1737088530000|2025-01-17 04:35:30|113685.4|113635.4|113689.9|113639.9|113693.5|113643.5|113682.1|113632.1|21
1737088540000|2025-01-17 04:35:40|113692.9|113642.9|113688.6|113638.6|113694|113644|113688.6|113638.6|29
1737088550000|2025-01-17 04:35:50|113688.7|113638.7|113686.1|113636.1|113694.5|113644.5|113685.7|113635.7|20
1737088560000|2025-01-17 04:36:00|113683.7|113633.7|113697.1|113647.1|113701.4|113651.4|113683.4|113633.4|53
1737088570000|2025-01-17 04:36:10|113700|113650|113700.3|113650.3|113700.5|113650.5|113683.4|113633.4|38
1737088580000|2025-01-17 04:36:20|113695.9|113645.9|113712.2|113662.2|113712.2|113662.2|113695.9|113645.9|14
1737088590000|2025-01-17 04:36:30|113713.1|113663.1|113710.3|113660.3|113713.2|113663.2|113710.3|113660.3|3
1737088600000|2025-01-17 04:36:40|113712.3|113662.3|113713|113663|113713|113663|113709.7|113659.7|8
1737088610000|2025-01-17 04:36:50|113703.7|113653.7|113716.5|113666.5|113716.5|113666.5|113703.7|113653.7|12
1737088620000|2025-01-17 04:37:00|113703|113653|113712.4|113662.4|113712.6|113662.6|113703|113653|7
1737088630000|2025-01-17 04:37:10|113712.8|113662.8|113711.5|113661.5|113714.8|113664.8|113706.9|113656.9|10
1737088640000|2025-01-17 04:37:20|113711.6|113661.6|113709.5|113659.5|113718.8|113668.8|113708.8|113658.8|18
1737088650000|2025-01-17 04:37:30|113709.1|113659.1|113711.9|113661.9|113715.8|113665.8|113709.1|113659.1|12
1737088660000|2025-01-17 04:37:40|113711.8|113661.8|113711.7|113661.7|113711.8|113661.8|113711.7|113661.7|2
1737088670000|2025-01-17 04:37:50|113712.3|113662.3|113712.5|113662.5|113712.6|113662.6|113712.3|113662.3|3
1737088680000|2025-01-17 04:38:00|113712.4|113662.4|113711.6|113661.6|113715.2|113665.2|113711.6|113661.6|6
1737088690000|2025-01-17 04:38:10|113711|113661|113713.5|113663.5|113713.5|113663.5|113710.7|113660.7|6
1737088700000|2025-01-17 04:38:20|113713.9|113663.9|113713.9|113663.9|113716.2|113666.2|113711.4|113661.4|9
1737088710000|2025-01-17 04:38:30|113710.2|113660.2|113710.7|113660.7|113713.2|113663.2|113698.5|113648.5|8
1737088720000|2025-01-17 04:38:40|113705.1|113655.1|113712.6|113662.6|113712.6|113662.6|113705.1|113655.1|9
1737088730000|2025-01-17 04:38:50|113712.7|113662.7|113719.7|113669.7|113719.7|113669.7|113707.9|113657.9|13
1737088740000|2025-01-17 04:39:00|113720.4|113670.4|113713|113663|113720.7|113670.7|113711|113661|16
1737088750000|2025-01-17 04:39:10|113712.7|113662.7|113715.4|113665.4|113715.6|113665.6|113712.7|113662.7|4
1737088760000|2025-01-17 04:39:20|113715.8|113665.8|113713.4|113663.4|113715.8|113665.8|113713.4|113663.4|2
1737088770000|2025-01-17 04:39:30|113715.7|113665.7|113713.5|113663.5|113715.7|113665.7|113710.8|113660.8|5
1737088780000|2025-01-17 04:39:40|113711|113661|113714.3|113664.3|113715|113665|113711|113661|8
1737088790000|2025-01-17 04:39:50|113711.6|113661.6|113715.4|113665.4|113715.4|113665.4|113710.7|113660.7|13
1737088800000|2025-01-17 04:40:00|113712.6|113662.6|113712|113662|113714.9|113664.9|113712|113662|3
1737088810000|2025-01-17 04:40:10|113712.1|113662.1|113721|113671|113724.1|113674.1|113711.5|113661.5|17
1737088820000|2025-01-17 04:40:20|113718.5|113668.5|113722.7|113672.7|113725.4|113675.4|113703.4|113653.4|20
1737088830000|2025-01-17 04:40:30|113723|113673|113721.4|113671.4|113723|113673|113715.6|113665.6|25
1737088840000|2025-01-17 04:40:40|113720.5|113670.5|113721.3|113671.3|113722.1|113672.1|113718.1|113668.1|13
1737088850000|2025-01-17 04:40:50|113718.4|113668.4|113717.7|113667.7|113721.1|113671.1|113712.5|113662.5|19
1737088860000|2025-01-17 04:41:00|113720.4|113670.4|113721.9|113671.9|113722|113672|113711.1|113661.1|30
1737088870000|2025-01-17 04:41:10|113719.6|113669.6|113719.9|113669.9|113723.5|113673.5|113717.1|113667.1|17
1737088880000|2025-01-17 04:41:20|113723|113673|113720.3|113670.3|113723|113673|113720.2|113670.2|5
1737088890000|2025-01-17 04:41:30|113720.2|113670.2|113720.1|113670.1|113720.5|113670.5|113720.1|113670.1|6
1737088900000|2025-01-17 04:41:40|113720.2|113670.2|113719.4|113669.4|113720.5|113670.5|113719.4|113669.4|6
1737088910000|2025-01-17 04:41:50|113719.5|113669.5|113754.2|113621.8|113754.2|113670.1|113715.1|113621.8|7
1737088920000|2025-01-17 04:42:00|113754.9|113622.5|113718.1|113668.1|113755.8|113668.4|113715.7|113618.3|18
1737088930000|2025-01-17 04:42:10|113715.6|113665.6|113718.3|113668.3|113721.1|113671.1|113714.3|113664.3|16
1737088940000|2025-01-17 04:42:20|113718.5|113668.5|113717.9|113667.9|113721.3|113671.3|113717.5|113667.5|15
1737088950000|2025-01-17 04:42:30|113718|113668|113717.9|113667.9|113718.1|113668.1|113717.9|113667.9|4
1737088960000|2025-01-17 04:42:40|113717.8|113667.8|113716.8|113666.8|113718|113668|113712.7|113662.7|8
1737088970000|2025-01-17 04:42:50|113717.1|113667.1|113716.9|113666.9|113717.1|113667.1|113716.9|113666.9|2
1737088980000|2025-01-17 04:43:00|113716.8|113666.8|113716.7|113666.7|113717|113667|113716.7|113666.7|3
1737088990000|2025-01-17 04:43:10|113716.6|113666.6|113755.1|113622.7|113755.1|113666.9|113716.6|113622.7|6
1737089000000|2025-01-17 04:43:20|113754.9|113622.9|113713.6|113663.6|113756.5|113664.2|113712.6|113621.6|8
1737089010000|2025-01-17 04:43:30|113716.1|113666.1|113717.1|113667.1|113719.7|113669.7|113713.5|113663.5|19
1737089020000|2025-01-17 04:43:40|113719.7|113669.7|113717.2|113667.2|113719.8|113669.8|113717.1|113667.1|10
1737089030000|2025-01-17 04:43:50|113717.5|113667.5|113717.2|113667.2|113717.5|113667.5|113717|113667|4
1737089040000|2025-01-17 04:44:00|113717.1|113667.1|113722.5|113672.5|113722.9|113672.9|113717.1|113667.1|42
1737089050000|2025-01-17 04:44:10|113717.7|113667.7|113720.3|113670.3|113723.1|113673.1|113717.7|113667.7|27
1737089060000|2025-01-17 04:44:20|113720.4|113670.4|113722.8|113672.8|113723|113673|113719.8|113669.8|43
1737089070000|2025-01-17 04:44:30|113719.7|113669.7|113721.9|113671.9|113726.2|113676.2|113717.9|113667.9|40
1737089080000|2025-01-17 04:44:40|113724.4|113674.4|113721.9|113671.9|113726.5|113676.5|113717.1|113667.1|22
1737089090000|2025-01-17 04:44:50|113724.4|113674.4|113732.9|113682.9|113760.1|113692|113721.5|113632.2|35
1737089100000|2025-01-17 04:45:00|113739.7|113689.7|113748.1|113698.1|113752.9|113702.9|113733.6|113683.6|37
1737089110000|2025-01-17 04:45:10|113747.7|113697.7|113749.5|113699.5|113750|113700|113738.1|113688.1|15
1737089120000|2025-01-17 04:45:20|113743.3|113693.3|113742.3|113692.3|113746.1|113696.1|113740.7|113690.7|7
1737089130000|2025-01-17 04:45:30|113742.2|113692.2|113744.6|113694.6|113749.3|113699.3|113741.6|113691.6|9
1737089140000|2025-01-17 04:45:40|113745|113695|113744.8|113694.8|113745|113695|113744.4|113694.4|4
1737089150000|2025-01-17 04:45:50|113744.4|113694.4|113742.3|113692.3|113750.5|113700.5|113738.5|113688.5|16
1737089160000|2025-01-17 04:46:00|113742.5|113692.5|113744.3|113694.3|113749.4|113699.4|113737.5|113687.5|23
1737089170000|2025-01-17 04:46:10|113744.1|113694.1|113744|113694|113744.1|113694.1|113744|113694|2
1737089180000|2025-01-17 04:46:20|113743.9|113693.9|113743.9|113693.9|113744.9|113694.9|113741.5|113691.5|7
1737089190000|2025-01-17 04:46:30|113743.7|113693.7|113743.6|113693.6|113743.7|113693.7|113743.6|113693.6|2
1737089200000|2025-01-17 04:46:40|113743.5|113693.5|113745.9|113695.9|113745.9|113695.9|113731.6|113681.6|12
1737089210000|2025-01-17 04:46:50|113746|113696|113746.1|113696.1|113771.3|113700.5|113739.8|113632.8|17
1737089220000|2025-01-17 04:47:00|113745.9|113695.9|113743.8|113693.8|113745.9|113695.9|113742.1|113692.1|10
1737089230000|2025-01-17 04:47:10|113744|113694|113744.2|113694.2|113744.2|113694.2|113744|113694|4
1737089240000|2025-01-17 04:47:20|113742.9|113692.9|113731.4|113681.4|113742.9|113692.9|113724.6|113674.6|16
1737089250000|2025-01-17 04:47:30|113729.4|113679.4|113726.9|113676.9|113734.1|113684.1|113716.8|113666.8|17
1737089260000|2025-01-17 04:47:40|113728.4|113678.4|113723.2|113673.2|113728.5|113678.5|113723.1|113673.1|20
1737089270000|2025-01-17 04:47:50|113720.8|113670.8|113713.7|113663.7|113743.4|113676.5|113693.1|113607|42
1737089280000|2025-01-17 04:48:00|113714.1|113664.1|113720.5|113670.5|113721.4|113671.4|113707.4|113657.4|32
1737089290000|2025-01-17 04:48:10|113721.8|113671.8|113726.3|113676.3|113726.3|113676.3|113721.8|113671.8|7
1737089300000|2025-01-17 04:48:20|113729.2|113679.2|113737.1|113687.1|113737.1|113687.1|113726.5|113676.5|11
1737089310000|2025-01-17 04:48:30|113724.7|113674.7|113716.1|113666.1|113724.8|113674.8|113713.4|113663.4|27
1737089320000|2025-01-17 04:48:40|113716|113666|113719.1|113669.1|113720.8|113670.8|113715.9|113665.9|12
1737089330000|2025-01-17 04:48:50|113721.5|113671.5|113719.9|113669.9|113721.5|113671.5|113714|113664|25
1737089340000|2025-01-17 04:49:00|113719.4|113669.4|113719.4|113669.4|113719.4|113669.4|113717.5|113667.5|9
1737089350000|2025-01-17 04:49:10|113719.2|113669.2|113718.1|113668.1|113719.5|113669.5|113714.9|113664.9|10
1737089360000|2025-01-17 04:49:20|113720.2|113670.2|113718.3|113668.3|113721.5|113671.5|113712.3|113662.3|17
1737089370000|2025-01-17 04:49:30|113718.4|113668.4|113719.9|113669.9|113719.9|113669.9|113717.4|113667.4|4
1737089380000|2025-01-17 04:49:40|113720|113670|113719.3|113669.3|113720|113670|113717.3|113667.3|6
1737089390000|2025-01-17 04:49:50|113721.2|113671.2|113719|113669|113721.9|113671.9|113718|113668|8
1737089400000|2025-01-17 04:50:00|113718.5|113668.5|113715.2|113665.2|113718.9|113668.9|113712.1|113662.1|6
1737089410000|2025-01-17 04:50:10|113716.4|113666.4|113709.7|113659.7|113718.5|113668.5|113707.5|113657.5|14
1737089420000|2025-01-17 04:50:20|113709.6|113659.6|113709.8|113659.8|113711.9|113661.9|113707.6|113657.6|12
1737089430000|2025-01-17 04:50:30|113709.9|113659.9|113711.1|113661.1|113712.3|113662.3|113707.8|113657.8|19
1737089440000|2025-01-17 04:50:40|113711.5|113661.5|113710.4|113660.4|113711.5|113661.5|113709|113659|4
1737089450000|2025-01-17 04:50:50|113709|113659|113711.5|113661.5|113711.5|113661.5|113709|113659|3
1737089460000|2025-01-17 04:51:00|113710.9|113660.9|113715.9|113665.9|113716.2|113666.2|113710.9|113660.9|7
1737089470000|2025-01-17 04:51:10|113716.2|113666.2|113715.4|113665.4|113718.2|113668.2|113715.1|113665.1|10
1737089480000|2025-01-17 04:51:20|113715.5|113665.5|113725.9|113675.9|113725.9|113675.9|113715.5|113665.5|3
1737089490000|2025-01-17 04:51:30|113725.5|113675.5|113734|113684|113734.5|113684.5|113725.5|113675.5|17
1737089500000|2025-01-17 04:51:40|113733.3|113683.3|113733.3|113683.3|113733.4|113683.4|113733.3|113683.3|3
1737089510000|2025-01-17 04:51:50|113732.6|113682.6|113734|113684|113735.1|113685.1|113732.6|113682.6|8
1737089520000|2025-01-17 04:52:00|113734.1|113684.1|113769|113632|113769.4|113684.1|113733.3|113631.5|13
1737089530000|2025-01-17 04:52:10|113768.9|113632.1|113768.4|113632|113768.9|113632.2|113768.4|113632|6
1737089540000|2025-01-17 04:52:20|113737.2|113687.2|113736.3|113686.3|113759.7|113687.2|113720.1|113620.7|39
1737089550000|2025-01-17 04:52:30|113733.5|113683.5|113735.8|113685.8|113736|113686|113732.6|113682.6|23
1737089560000|2025-01-17 04:52:40|113733.2|113683.2|113735.4|113685.4|113735.8|113685.8|113732.4|113682.4|24
1737089570000|2025-01-17 04:52:50|113733|113683|113735.8|113685.8|113736|113686|113732.2|113682.2|34
1737089580000|2025-01-17 04:53:00|113733.3|113683.3|113732|113682|113770.3|113686|113716.8|113619.3|29
1737089590000|2025-01-17 04:53:10|113731.2|113681.2|113736.9|113686.9|113737.5|113687.5|113730.4|113680.4|39
1737089600000|2025-01-17 04:53:20|113734.2|113684.2|113737.8|113687.8|113737.9|113687.9|113727.4|113677.4|43
1737089610000|2025-01-17 04:53:30|113735.5|113685.5|113737.9|113687.9|113738.6|113688.6|113734.3|113684.3|38
1737089620000|2025-01-17 04:53:40|113735.7|113685.7|113727.4|113677.4|113738.3|113688.3|113724.3|113674.3|47
1737089630000|2025-01-17 04:53:50|113728.4|113678.4|113734.3|113684.3|113738.4|113688.4|113728|113678|42
1737089640000|2025-01-17 04:54:00|113734.1|113684.1|113733.4|113683.4|113756.8|113687.8|113722.8|113625|47
1737089650000|2025-01-17 04:54:10|113733.3|113683.3|113736.3|113686.3|113736.9|113686.9|113731.7|113681.7|48
1737089660000|2025-01-17 04:54:20|113734.2|113684.2|113735.9|113685.9|113737.1|113687.1|113733|113683|40
1737089670000|2025-01-17 04:54:30|113733.2|113683.2|113736.6|113686.6|113772|113687.2|113733.1|113636.4|23
1737089680000|2025-01-17 04:54:40|113733.3|113683.3|113733.4|113683.4|113772.2|113687.2|113733|113636.2|35
1737089690000|2025-01-17 04:54:50|113733.3|113683.3|113745.7|113695.7|113745.7|113695.7|113733.3|113683.3|22
1737089700000|2025-01-17 04:55:00|113745.9|113695.9|113739.2|113689.2|113745.9|113695.9|113739.2|113689.2|3
1737089710000|2025-01-17 04:55:10|113741.1|113691.1|113747|113697|113747|113697|113741.1|113691.1|5
1737089720000|2025-01-17 04:55:20|113747.1|113697.1|113749.2|113699.2|113749.2|113699.2|113731.4|113681.4|10
1737089730000|2025-01-17 04:55:30|113749.1|113699.1|113749.2|113699.2|113749.2|113699.2|113749.1|113699.1|2
1737089740000|2025-01-17 04:55:40|113748.6|113698.6|113716.5|113666.5|113748.6|113698.6|113716.5|113666.5|9
1737089750000|2025-01-17 04:55:50|113718.6|113668.6|113725.9|113675.9|113727|113677|113718.6|113668.6|10
1737089760000|2025-01-17 04:56:00|113725.8|113675.8|113726.9|113676.9|113726.9|113676.9|113724.5|113674.5|12
1737089770000|2025-01-17 04:56:10|113727|113677|113731.6|113681.6|113731.6|113681.6|113721.2|113671.2|20
1737089780000|2025-01-17 04:56:20|113725.7|113675.7|113736.4|113686.4|113771.7|113686.4|113725.7|113640.9|13
1737089790000|2025-01-17 04:56:30|113737.6|113687.6|113737.6|113687.6|113737.9|113687.9|113737.6|113687.6|5
1737089800000|2025-01-17 04:56:40|113733.1|113683.1|113738|113688|113738|113688|113728.2|113678.2|9
1737089810000|2025-01-17 04:56:50|113738.4|113688.4|113738.5|113688.5|113738.5|113688.5|113738.2|113688.2|4
1737089820000|2025-01-17 04:57:00|113738.8|113688.8|113719.1|113669.1|113738.8|113688.8|113717.3|113667.3|12
1737089830000|2025-01-17 04:57:10|113719.4|113669.4|113711.4|113661.4|113732.8|113682.8|113711.2|113661.2|27
1737089840000|2025-01-17 04:57:20|113714.3|113664.3|113718.3|113668.3|113725.6|113675.6|113714.3|113664.3|6
1737089850000|2025-01-17 04:57:30|113718|113668|113718.8|113668.8|113721.5|113671.5|113713.7|113663.7|14
1737089860000|2025-01-17 04:57:40|113718.9|113668.9|113718.5|113668.5|113721.8|113671.8|113718.5|113668.5|5
1737089870000|2025-01-17 04:57:50|113718.4|113668.4|113718.5|113668.5|113718.6|113668.6|113718.4|113668.4|4
1737089880000|2025-01-17 04:58:00|113718.2|113668.2|113712.8|113662.8|113722.3|113672.3|113710.6|113660.6|19
1737089890000|2025-01-17 04:58:10|113715.9|113665.9|113716.4|113666.4|113719.7|113669.7|113712.8|113662.8|8
1737089900000|2025-01-17 04:58:20|113721.3|113671.3|113715.7|113665.7|113721.3|113671.3|113713.4|113663.4|7
1737089910000|2025-01-17 04:58:30|113716|113666|113717.2|113667.2|113724.9|113674.9|113706.7|113656.7|16
1737089920000|2025-01-17 04:58:40|113715.3|113665.3|113715.7|113665.7|113718|113668|113715.3|113665.3|9
1737089930000|2025-01-17 04:58:50|113715.4|113665.4|113716.2|113666.2|113716.4|113666.4|113713.3|113663.3|9
1737089940000|2025-01-17 04:59:00|113716.1|113666.1|113714.4|113664.4|113717.7|113667.7|113712|113662|10
1737089950000|2025-01-17 04:59:10|113714.8|113664.8|113717.6|113667.6|113717.6|113667.6|113713|113663|15
1737089960000|2025-01-17 04:59:20|113717.7|113667.7|113717.1|113667.1|113724.3|113674.3|113709.2|113659.2|16
1737089970000|2025-01-17 04:59:30|113717.9|113667.9|113718.4|113668.4|113718.4|113668.4|113716.8|113666.8|7
1737089980000|2025-01-17 04:59:40|113718.5|113668.5|113717.4|113667.4|113718.5|113668.5|113715|113665|7
1737089990000|2025-01-17 04:59:50|113715.7|113665.7|113713|113663|113721.7|113671.7|113709.9|113659.9|13
1737090000000|2025-01-17 05:00:00|113715.2|113665.2|113717|113667|113717.4|113667.4|113708.4|113658.4|20
1737090010000|2025-01-17 05:00:10|113717.1|113667.1|113713|113663|113717.1|113667.1|113713|113663|15
1737090020000|2025-01-17 05:00:20|113714|113664|113716.2|113666.2|113716.2|113666.2|113714|113664|6
1737090030000|2025-01-17 05:00:30|113716.1|113666.1|113716.7|113666.7|113722.7|113672.7|113714.5|113664.5|10
1737090040000|2025-01-17 05:00:40|113714.6|113664.6|113715|113665|113717.5|113667.5|113714.5|113664.5|11
1737090050000|2025-01-17 05:00:50|113714.2|113664.2|113714|113664|113714.2|113664.2|113714|113664|3
1737090060000|2025-01-17 05:01:00|113713.8|113663.8|113724.4|113674.4|113724.4|113674.4|113713.8|113663.8|11
1737090070000|2025-01-17 05:01:10|113724.5|113674.5|113717.4|113667.4|113724.5|113674.5|113716|113666|8
1737090080000|2025-01-17 05:01:20|113716.4|113666.4|113711.8|113661.8|113727.1|113677.1|113708.3|113658.3|16
1737090090000|2025-01-17 05:01:30|113711.2|113661.2|113709.6|113659.6|113711.2|113661.2|113709.6|113659.6|2
1737090100000|2025-01-17 05:01:40|113709.7|113659.7|113710.1|113660.1|113745.2|113668.1|113708.2|113619.2|8
1737090110000|2025-01-17 05:01:50|113710.7|113660.7|113710.7|113660.7|113712.9|113662.9|113707.5|113657.5|8
1737090120000|2025-01-17 05:02:00|113710.6|113660.6|113711.6|113661.6|113711.6|113661.6|113710.2|113660.2|3
1737090130000|2025-01-17 05:02:10|113711.7|113661.7|113720.2|113670.2|113720.3|113670.3|113711.7|113661.7|4
1737090140000|2025-01-17 05:02:20|113705.5|113655.5|113716.2|113666.2|113746.2|113669.4|113705.5|113610.9|11
1737090150000|2025-01-17 05:02:30|113714.5|113664.5|113718.8|113668.8|113718.8|113668.8|113714.5|113664.5|7
1737090160000|2025-01-17 05:02:40|113718.7|113668.7|113718.8|113668.8|113718.9|113668.9|113718.7|113668.7|4
1737090170000|2025-01-17 05:02:50|113719.5|113669.5|113719.5|113669.5|113719.5|113669.5|113719.5|113669.5|1
1737090180000|2025-01-17 05:03:00|113719.3|113669.3|113706.4|113656.4|113719.3|113669.3|113704.6|113654.6|6
1737090190000|2025-01-17 05:03:10|113705.2|113655.2|113705|113655|113705.2|113655.2|113704|113654|4
1737090200000|2025-01-17 05:03:20|113705.2|113655.2|113706.9|113656.9|113707.8|113657.8|113705.1|113655.1|5
1737090210000|2025-01-17 05:03:30|113723|113673|113723.1|113673.1|113723.2|113673.2|113705.2|113655.2|6
1737090220000|2025-01-17 05:03:40|113726.1|113676.1|113729.8|113679.8|113730.7|113680.7|113722.7|113672.7|8
1737090230000|2025-01-17 05:03:50|113730.9|113680.9|113726.9|113676.9|113730.9|113680.9|113723.4|113673.4|5
1737090240000|2025-01-17 05:04:00|113726.7|113676.7|113726.7|113676.7|113726.7|113676.7|113726.7|113676.7|1
1737090260000|2025-01-17 05:04:20|113726.9|113676.9|113712.7|113662.7|113726.9|113676.9|113712.7|113662.7|2
1737090270000|2025-01-17 05:04:30|113713.2|113663.2|113710.8|113660.8|113713.2|113663.2|113709|113659|5
1737090280000|2025-01-17 05:04:40|113711.6|113661.6|113710.2|113660.2|113711.6|113661.6|113708.5|113658.5|9
1737090290000|2025-01-17 05:04:50|113724.2|113674.2|113724.6|113674.6|113725|113675|113724.2|113674.2|3
1737090300000|2025-01-17 05:05:00|113724|113674|113724.5|113674.5|113724.6|113674.6|113723.9|113673.9|5
1737090310000|2025-01-17 05:05:10|113724.6|113674.6|113723.9|113673.9|113724.8|113674.8|113723.9|113673.9|4
1737090320000|2025-01-17 05:05:20|113709|113659|113710.7|113660.7|113712.9|113662.9|113708.8|113658.8|5
1737090330000|2025-01-17 05:05:30|113713.6|113663.6|113708.5|113658.5|113713.6|113663.6|113708.5|113658.5|4
1737090340000|2025-01-17 05:05:40|113707.9|113657.9|113721.8|113671.8|113721.8|113671.8|113707.9|113657.9|3
1737090350000|2025-01-17 05:05:50|113721.7|113671.7|113719.5|113669.5|113723.4|113673.4|113717.6|113667.6|13
1737090360000|2025-01-17 05:06:00|113719.4|113669.4|113724.3|113674.3|113724.3|113674.3|113716.4|113666.4|17
1737090370000|2025-01-17 05:06:10|113719.3|113669.3|113725.6|113675.6|113727.1|113677.1|113714.5|113664.5|18
1737090380000|2025-01-17 05:06:20|113724.1|113674.1|113718.3|113668.3|113724.1|113674.1|113718.2|113668.2|11
1737090390000|2025-01-17 05:06:30|113715.7|113665.7|113719.1|113669.1|113724|113674|113715.5|113665.5|22
1737090400000|2025-01-17 05:06:40|113716.3|113666.3|113717.5|113667.5|113722.5|113672.5|113715|113665|12
1737090410000|2025-01-17 05:06:50|113715.4|113665.4|113719.2|113669.2|113719.7|113669.7|113715.4|113665.4|9
1737090420000|2025-01-17 05:07:00|113719.4|113669.4|113719.3|113669.3|113719.4|113669.4|113719.3|113669.3|2
1737090430000|2025-01-17 05:07:10|113718.7|113668.7|113717.8|113667.8|113722.6|113672.6|113714.2|113664.2|13
1737090440000|2025-01-17 05:07:20|113717.6|113667.6|113714.9|113664.9|113721.5|113671.5|113713.8|113663.8|22
1737090450000|2025-01-17 05:07:30|113715|113665|113717.7|113667.7|113721.1|113671.1|113715|113665|12
1737090460000|2025-01-17 05:07:40|113718.6|113668.6|113717.7|113667.7|113722.2|113672.2|113716.3|113666.3|12
1737090470000|2025-01-17 05:07:50|113718.8|113668.8|113720.4|113670.4|113725.8|113675.8|113710.9|113660.9|11
1737090480000|2025-01-17 05:08:00|113723|113673|113720.1|113670.1|113723|113673|113720|113670|8
1737090490000|2025-01-17 05:08:10|113720.2|113670.2|113724.5|113674.5|113727.1|113677.1|113717.6|113667.6|10
1737090500000|2025-01-17 05:08:20|113721.6|113671.6|113725.7|113675.7|113725.8|113675.8|113720.2|113670.2|12
1737090510000|2025-01-17 05:08:30|113725.3|113675.3|113719.6|113669.6|113725.3|113675.3|113719.6|113669.6|4
1737090520000|2025-01-17 05:08:40|113719.5|113669.5|113719.9|113669.9|113719.9|113669.9|113716.3|113666.3|9
1737090530000|2025-01-17 05:08:50|113716.7|113666.7|113719|113669|113719.5|113669.5|113716.1|113666.1|12
1737090540000|2025-01-17 05:09:00|113716|113666|113724.9|113674.9|113724.9|113674.9|113716|113666|10
1737090550000|2025-01-17 05:09:10|113724.6|113674.6|113718.7|113668.7|113724.6|113674.6|113718.7|113668.7|7
1737090560000|2025-01-17 05:09:20|113718.5|113668.5|113719.7|113669.7|113721.5|113671.5|113716.5|113666.5|6
1737090570000|2025-01-17 05:09:30|113717.6|113667.6|113717.7|113667.7|113717.7|113667.7|113717|113667|4
1737090580000|2025-01-17 05:09:40|113717|113667|113718.1|113668.1|113720.2|113670.2|113717|113667|7
1737090590000|2025-01-17 05:09:50|113717.4|113667.4|113719.1|113669.1|113719.5|113669.5|113717.2|113667.2|13
1737090600000|2025-01-17 05:10:00|113718.5|113668.5|113718.1|113668.1|113718.5|113668.5|113715.4|113665.4|14
1737090610000|2025-01-17 05:10:10|113715.4|113665.4|113724.3|113674.3|113725.2|113675.2|113715.4|113665.4|27
1737090620000|2025-01-17 05:10:20|113724.5|113674.5|113721.5|113671.5|113728.4|113678.4|113721.5|113671.5|16
1737090630000|2025-01-17 05:10:30|113721.4|113671.4|113721.1|113671.1|113721.4|113671.4|113721.1|113671.1|3
1737090640000|2025-01-17 05:10:40|113721.3|113671.3|113720.9|113670.9|113721.3|113671.3|113720.9|113670.9|3
1737090650000|2025-01-17 05:10:50|113720.8|113670.8|113707.4|113657.4|113720.9|113670.9|113707.4|113657.4|5
1737090660000|2025-01-17 05:11:00|113707.5|113657.5|113707.8|113657.8|113707.8|113657.8|113707.5|113657.5|3
1737090670000|2025-01-17 05:11:10|113707.6|113657.6|113708|113658|113708.3|113658.3|113707.6|113657.6|4
1737090680000|2025-01-17 05:11:20|113720.7|113670.7|113721.6|113671.6|113721.6|113671.6|113717.9|113667.9|10
1737090690000|2025-01-17 05:11:30|113721.2|113671.2|113721|113671|113721.2|113671.2|113718.5|113668.5|6
1737090700000|2025-01-17 05:11:40|113721.2|113671.2|113721|113671|113721.2|113671.2|113720.9|113670.9|4
1737090710000|2025-01-17 05:11:50|113721.3|113671.3|113720.9|113670.9|113721.3|113671.3|113720.8|113670.8|5
1737090720000|2025-01-17 05:12:00|113728|113678|113707.7|113657.7|113728|113678|113707.4|113657.4|6
1737090730000|2025-01-17 05:12:10|113707.9|113657.9|113718.1|113668.1|113721|113671|113707.7|113657.7|13
1737090740000|2025-01-17 05:12:20|113721.1|113671.1|113720.1|113670.1|113721.4|113671.4|113718.3|113668.3|10
1737090750000|2025-01-17 05:12:30|113720.3|113670.3|113720.1|113670.1|113720.3|113670.3|113720.1|113670.1|2
1737090760000|2025-01-17 05:12:40|113720.2|113670.2|113720.4|113670.4|113720.5|113670.5|113717.4|113667.4|10
1737090770000|2025-01-17 05:12:50|113720.6|113670.6|113720.6|113670.6|113720.6|113670.6|113720.6|113670.6|1
1737090780000|2025-01-17 05:13:00|113717.4|113667.4|113720.1|113670.1|113721.2|113671.2|113716.8|113666.8|23
1737090790000|2025-01-17 05:13:10|113717.2|113667.2|113721.2|113671.2|113721.3|113671.3|113717.2|113667.2|19
1737090800000|2025-01-17 05:13:20|113721|113671|113720.9|113670.9|113721.2|113671.2|113717.1|113667.1|5
1737090810000|2025-01-17 05:13:30|113720.5|113670.5|113720.7|113670.7|113720.7|113670.7|113717.3|113667.3|6
1737090820000|2025-01-17 05:13:40|113721|113671|113720.6|113670.6|113721|113671|113717.8|113667.8|7
1737090830000|2025-01-17 05:13:50|113721.3|113671.3|113721.1|113671.1|113721.3|113671.3|113717.7|113667.7|9
1737090840000|2025-01-17 05:14:00|113721.2|113671.2|113719.5|113669.5|113721.2|113671.2|113719.4|113669.4|5
1737090850000|2025-01-17 05:14:10|113719.4|113669.4|113719.4|113669.4|113719.4|113669.4|113719.2|113669.2|4
1737090860000|2025-01-17 05:14:20|113719.2|113669.2|113724.2|113674.2|113724.2|113674.2|113719.2|113669.2|5
1737090870000|2025-01-17 05:14:30|113723.8|113673.8|113724.4|113674.4|113728.4|113678.4|113715.7|113665.7|20
1737090880000|2025-01-17 05:14:40|113728.1|113678.1|113727.8|113677.8|113728.1|113678.1|113727.7|113677.7|12
1737090890000|2025-01-17 05:14:50|113720.3|113670.3|113731.4|113681.4|113745.2|113695.2|113718.5|113668.5|24
1737090900000|2025-01-17 05:15:00|113729.1|113679.1|113737.7|113687.7|113737.7|113687.7|113728|113678|19
1737090910000|2025-01-17 05:15:10|113735.4|113685.4|113741.7|113691.7|113743.7|113693.7|113735.3|113685.3|18
1737090920000|2025-01-17 05:15:20|113743.8|113693.8|113737.2|113687.2|113745|113695|113737.2|113687.2|14
1737090930000|2025-01-17 05:15:30|113739|113689|113742.1|113692.1|113746.1|113696.1|113736.2|113686.2|16
1737090940000|2025-01-17 05:15:40|113744|113694|113741.3|113691.3|113744|113694|113741.3|113691.3|3
1737090950000|2025-01-17 05:15:50|113728.2|113678.2|113744.6|113694.6|113748.6|113698.6|113728.2|113678.2|20
1737090960000|2025-01-17 05:16:00|113742.5|113692.5|113740.8|113690.8|113744.9|113694.9|113733.9|113683.9|19
1737090970000|2025-01-17 05:16:10|113739.9|113689.9|113733.2|113683.2|113743.8|113693.8|113733.2|113683.2|28
1737090980000|2025-01-17 05:16:20|113737.5|113687.5|113735.4|113685.4|113740.3|113690.3|113730.2|113680.2|35
1737090990000|2025-01-17 05:16:30|113737.6|113687.6|113742.1|113692.1|113742.1|113692.1|113734.5|113684.5|35
1737091000000|2025-01-17 05:16:40|113742.5|113692.5|113740|113690|113742.8|113692.8|113740|113690|3
1737091010000|2025-01-17 05:16:50|113739.9|113689.9|113739.8|113689.8|113742.9|113692.9|113731.1|113681.1|10
1737091020000|2025-01-17 05:17:00|113733.9|113683.9|113742.3|113692.3|113745.3|113695.3|113731.2|113681.2|22
1737091030000|2025-01-17 05:17:10|113740|113690|113740.1|113690.1|113742.6|113692.6|113738.9|113688.9|10
1737091040000|2025-01-17 05:17:20|113740|113690|113733.6|113683.6|113743|113693|113732.4|113682.4|19
1737091050000|2025-01-17 05:17:30|113736.2|113686.2|113741.1|113691.1|113741.1|113691.1|113724.3|113674.3|24
1737091060000|2025-01-17 05:17:40|113742.5|113692.5|113742.6|113692.6|113746.1|113696.1|113715.2|113665.2|24
1737091070000|2025-01-17 05:17:50|113742.3|113692.3|113742.5|113692.5|113742.5|113692.5|113742.3|113692.3|2
1737091080000|2025-01-17 05:18:00|113742.6|113692.6|113742.6|113692.6|113742.6|113692.6|113742.6|113692.6|1
1737091090000|2025-01-17 05:18:10|113745|113695|113748.9|113698.9|113749|113699|113738|113688|14
1737091100000|2025-01-17 05:18:20|113744.6|113694.6|113747.3|113697.3|113747.3|113697.3|113744.6|113694.6|4
1737091110000|2025-01-17 05:18:30|113747.4|113697.4|113741.7|113691.7|113748.8|113698.8|113736.5|113686.5|21
1737091120000|2025-01-17 05:18:40|113737.4|113687.4|113744.8|113694.8|113746.5|113696.5|113737.4|113687.4|12
1737091130000|2025-01-17 05:18:50|113740.9|113690.9|113746.3|113696.3|113749.4|113699.4|113737|113687|8
1737091140000|2025-01-17 05:19:00|113747.6|113697.6|113743.5|113693.5|113747.6|113697.6|113743.5|113693.5|2
1737091150000|2025-01-17 05:19:10|113743.7|113693.7|113743.6|113693.6|113743.7|113693.7|113743.6|113693.6|2
1737091160000|2025-01-17 05:19:20|113778|113652.2|113745.4|113695.4|113778|113695.4|113745.4|113652.2|2
1737091170000|2025-01-17 05:19:30|113745.8|113695.8|113743.5|113693.5|113747.8|113697.8|113743.5|113693.5|3
1737091180000|2025-01-17 05:19:40|113747.1|113697.1|113742.2|113692.2|113753.3|113703.3|113736.1|113686.1|22
1737091190000|2025-01-17 05:19:50|113742.8|113692.8|113744.6|113694.6|113744.6|113694.6|113742.3|113692.3|4
1737091210000|2025-01-17 05:20:10|113744.7|113694.7|113749.4|113699.4|113749.4|113699.4|113738|113688|6
1737091220000|2025-01-17 05:20:20|113741|113691|113749.2|113699.2|113750.6|113700.6|113741|113691|6
1737091240000|2025-01-17 05:20:40|113749.3|113699.3|113749.6|113699.6|113751.9|113701.9|113749.2|113699.2|4
1737091250000|2025-01-17 05:20:50|113751.4|113701.4|113749.6|113699.6|113752.1|113702.1|113748.9|113698.9|14
1737091260000|2025-01-17 05:21:00|113752.3|113702.3|113754.8|113704.8|113757.9|113707.9|113751.5|113701.5|24
1737091270000|2025-01-17 05:21:10|113750.2|113700.2|113754.8|113704.8|113754.8|113704.8|113750.2|113700.2|2
1737091280000|2025-01-17 05:21:20|113750.2|113700.2|113750.1|113700.1|113750.2|113700.2|113750.1|113700.1|2
1737091290000|2025-01-17 05:21:30|113754.7|113704.7|113753.9|113703.9|113756.5|113706.5|113749|113699|20
1737091300000|2025-01-17 05:21:40|113754|113704|113753.8|113703.8|113784.8|113704|113730.5|113657.9|16
1737091310000|2025-01-17 05:21:50|113752.6|113702.6|113750.4|113700.4|113757.3|113707.3|113746.4|113696.4|27
1737091320000|2025-01-17 05:22:00|113750.1|113700.1|113751.8|113701.8|113754.2|113704.2|113748.7|113698.7|13
1737091330000|2025-01-17 05:22:10|113751.7|113701.7|113754.8|113704.8|113757.3|113707.3|113748.2|113698.2|24
1737091340000|2025-01-17 05:22:20|113751.4|113701.4|113757.1|113707.1|113760.4|113710.4|113751.2|113701.2|17
1737091350000|2025-01-17 05:22:30|113756.7|113706.7|113760.8|113710.8|113763.3|113713.3|113754.6|113704.6|11
1737091360000|2025-01-17 05:22:40|113761.8|113711.8|113757.6|113707.6|113761.8|113711.8|113744.3|113694.3|13
1737091370000|2025-01-17 05:22:50|113754.7|113704.7|113757.5|113707.5|113757.6|113707.6|113751.8|113701.8|26
1737091380000|2025-01-17 05:23:00|113753.3|113703.3|113754.2|113704.2|113757.3|113707.3|113753|113703|7
1737091390000|2025-01-17 05:23:10|113754.3|113704.3|113756.9|113706.9|113760.5|113710.5|113751.2|113701.2|18
1737091400000|2025-01-17 05:23:20|113761.1|113711.1|113779.1|113729.1|113782.3|113732.3|113752.7|113702.7|16
1737091410000|2025-01-17 05:23:30|113778.1|113728.1|113774.7|113724.7|113778.1|113728.1|113774.7|113724.7|6
1737091420000|2025-01-17 05:23:40|113771.6|113721.6|113763|113713|113771.6|113721.6|113763|113713|8
1737091430000|2025-01-17 05:23:50|113764.9|113714.9|113777.9|113727.9|113777.9|113727.9|113764.9|113714.9|6
1737091440000|2025-01-17 05:24:00|113778.8|113728.8|113780|113730|113784.2|113734.2|113777.1|113727.1|6
1737091450000|2025-01-17 05:24:10|113779.7|113729.7|113779.6|113729.6|113779.7|113729.7|113779.6|113729.6|2
1737091460000|2025-01-17 05:24:20|113779.9|113729.9|113782.8|113732.8|113782.8|113732.8|113779.8|113729.8|3
1737091470000|2025-01-17 05:24:30|113781.8|113731.8|113777.4|113727.4|113781.8|113731.8|113777.4|113727.4|3
1737091480000|2025-01-17 05:24:40|113777.3|113727.3|113777.2|113727.2|113777.4|113727.4|113777.2|113727.2|3
1737091490000|2025-01-17 05:24:50|113777.3|113727.3|113777.1|113727.1|113777.3|113727.3|113777.1|113727.1|2
1737091500000|2025-01-17 05:25:00|113771.9|113721.9|113771.5|113721.5|113774|113724|113770.7|113720.7|8
1737091510000|2025-01-17 05:25:10|113771.4|113721.4|113768.6|113718.6|113771.4|113721.4|113768.6|113718.6|4
1737091520000|2025-01-17 05:25:20|113768.2|113718.2|113767.8|113717.8|113768.2|113718.2|113767.8|113717.8|2
1737091530000|2025-01-17 05:25:30|113767.7|113717.7|113765.8|113715.8|113767.7|113717.7|113760.3|113710.3|9
1737091540000|2025-01-17 05:25:40|113762.2|113712.2|113762|113712|113762.3|113712.3|113761.4|113711.4|6
1737091550000|2025-01-17 05:25:50|113760.3|113710.3|113758|113708|113761.4|113711.4|113758|113708|7
1737091560000|2025-01-17 05:26:00|113758.1|113708.1|113758.1|113708.1|113759|113709|113758|113708|8
1737091570000|2025-01-17 05:26:10|113758.2|113708.2|113758.2|113708.2|113759.5|113709.5|113758.1|113708.1|10
1737091580000|2025-01-17 05:26:20|113758.5|113708.5|113760.7|113710.7|113760.8|113710.8|113758.3|113708.3|4
1737091590000|2025-01-17 05:26:30|113760.9|113710.9|113760.5|113710.5|113760.9|113710.9|113760.5|113710.5|3
1737091600000|2025-01-17 05:26:40|113760.8|113710.8|113759|113709|113764.6|113714.6|113759|113709|8
1737091610000|2025-01-17 05:26:50|113757.9|113707.9|113757.1|113707.1|113760.7|113710.7|113754.6|113704.6|8
1737091620000|2025-01-17 05:27:00|113755.3|113705.3|113750.7|113700.7|113755.3|113705.3|113743.3|113693.3|11
1737091630000|2025-01-17 05:27:10|113750.5|113700.5|113752.9|113702.9|113755.7|113705.7|113750.3|113700.3|8
1737091640000|2025-01-17 05:27:20|113755.6|113705.6|113752.3|113702.3|113755.6|113705.6|113752.2|113702.2|7
1737091650000|2025-01-17 05:27:30|113755.2|113705.2|113749.4|113699.4|113755.2|113705.2|113749.4|113699.4|6
1737091660000|2025-01-17 05:27:40|113752.4|113702.4|113754.4|113704.4|113755.3|113705.3|113748.4|113698.4|15
1737091670000|2025-01-17 05:27:50|113754.9|113704.9|113755.9|113705.9|113755.9|113705.9|113754.9|113704.9|5
1737091680000|2025-01-17 05:28:00|113754.8|113704.8|113755.3|113705.3|113758.1|113708.1|113754.8|113704.8|7
1737091690000|2025-01-17 05:28:10|113755.7|113705.7|113755.9|113705.9|113758.8|113708.8|113755.1|113705.1|5
1737091700000|2025-01-17 05:28:20|113756.1|113706.1|113756.1|113706.1|113756.1|113706.1|113756.1|113706.1|1
1737091710000|2025-01-17 05:28:30|113758.7|113708.7|113755.2|113705.2|113758.7|113708.7|113755.2|113705.2|3
1737091720000|2025-01-17 05:28:40|113754.6|113704.6|113753.8|113703.8|113754.6|113704.6|113753.8|113703.8|3
1737091730000|2025-01-17 05:28:50|113755.8|113705.8|113752.6|113702.6|113756.4|113706.4|113752.6|113702.6|9
1737091740000|2025-01-17 05:29:00|113755.5|113705.5|113755.9|113705.9|113755.9|113705.9|113752.6|113702.6|6
1737091750000|2025-01-17 05:29:10|113752.7|113702.7|113752.7|113702.7|113756.3|113706.3|113752.6|113702.6|12
1737091760000|2025-01-17 05:29:20|113752.9|113702.9|113752.6|113702.6|113752.9|113702.9|113752.4|113702.4|4
1737091770000|2025-01-17 05:29:30|113755.5|113705.5|113752.9|113702.9|113755.5|113705.5|113752.7|113702.7|4
1737091780000|2025-01-17 05:29:40|113753|113703|113749.9|113699.9|113753|113703|113749.9|113699.9|7
1737091790000|2025-01-17 05:29:50|113749.3|113699.3|113748.8|113698.8|113751.4|113701.4|113748.6|113698.6|5
1737091800000|2025-01-17 05:30:00|113749.4|113699.4|113748.8|113698.8|113749.4|113699.4|113748.8|113698.8|4
1737091810000|2025-01-17 05:30:10|113748.9|113698.9|113742.9|113692.9|113748.9|113698.9|113740.8|113690.8|18
1737091820000|2025-01-17 05:30:20|113745.5|113695.5|113741.2|113691.2|113745.5|113695.5|113741.2|113691.2|6
1737091830000|2025-01-17 05:30:30|113743.9|113693.9|113747.1|113697.1|113747.5|113697.5|113742.3|113692.3|12
1737091840000|2025-01-17 05:30:40|113746.3|113696.3|113749.3|113699.3|113751.2|113701.2|113746.3|113696.3|9
1737091850000|2025-01-17 05:30:50|113748.9|113698.9|113746.3|113696.3|113751|113701|113746.3|113696.3|9
1737091860000|2025-01-17 05:31:00|113746.6|113696.6|113748|113698|113750.4|113700.4|113746.6|113696.6|6
1737091870000|2025-01-17 05:31:10|113748.2|113698.2|113752.7|113702.7|113755.5|113705.5|113748.2|113698.2|16
1737091880000|2025-01-17 05:31:20|113753.3|113703.3|113756.5|113706.5|113760.3|113710.3|113753.3|113703.3|8
1737091890000|2025-01-17 05:31:30|113757.1|113707.1|113763.7|113713.7|113767.3|113717.3|113757|113707|16
1737091900000|2025-01-17 05:31:40|113759.5|113709.5|113758.4|113708.4|113762.7|113712.7|113758.4|113708.4|7
1737091910000|2025-01-17 05:31:50|113758.3|113708.3|113753.8|113703.8|113758.3|113708.3|113753.8|113703.8|8
1737091920000|2025-01-17 05:32:00|113753.9|113703.9|113762.1|113712.1|113764|113714|113753.9|113703.9|14
1737091930000|2025-01-17 05:32:10|113764.9|113714.9|113764.9|113714.9|113764.9|113714.9|113762|113712|7
1737091940000|2025-01-17 05:32:20|113762.1|113712.1|113754.6|113704.6|113766|113716|113754.6|113704.6|18
1737091950000|2025-01-17 05:32:30|113755.3|113705.3|113755.4|113705.4|113758.2|113708.2|113754.9|113704.9|7
1737091960000|2025-01-17 05:32:40|113755.5|113705.5|113756.8|113706.8|113756.8|113706.8|113755.5|113705.5|3
1737091970000|2025-01-17 05:32:50|113755.6|113705.6|113758.8|113708.8|113761.6|113711.6|113755.6|113705.6|9
1737091980000|2025-01-17 05:33:00|113761.5|113711.5|113756.3|113706.3|113761.5|113711.5|113756.3|113706.3|9
1737091990000|2025-01-17 05:33:10|113756.4|113706.4|113755.2|113705.2|113758.2|113708.2|113755.2|113705.2|6
1737092000000|2025-01-17 05:33:20|113755.1|113705.1|113755.2|113705.2|113755.2|113705.2|113755.1|113705.1|2
1737092010000|2025-01-17 05:33:30|113753.9|113703.9|113754.4|113704.4|113756.7|113706.7|113750.7|113700.7|15
1737092020000|2025-01-17 05:33:40|113753.8|113703.8|113754.8|113704.8|113755.9|113705.9|113753.8|113703.8|12
1737092030000|2025-01-17 05:33:50|113755.4|113705.4|113757.8|113707.8|113757.8|113707.8|113755.4|113705.4|4
1737092040000|2025-01-17 05:34:00|113758.4|113708.4|113756.9|113706.9|113759.7|113709.7|113756.9|113706.9|8
1737092050000|2025-01-17 05:34:10|113756.6|113706.6|113756.4|113706.4|113759.6|113709.6|113756.4|113706.4|19
1737092060000|2025-01-17 05:34:20|113756.5|113706.5|113755.2|113705.2|113759.6|113709.6|113755.2|113705.2|9
1737092070000|2025-01-17 05:34:30|113754.6|113704.6|113757.4|113707.4|113757.7|113707.7|113754.1|113704.1|7
1737092080000|2025-01-17 05:34:40|113758.1|113708.1|113760.6|113710.6|113761.3|113711.3|113758.1|113708.1|17
1737092090000|2025-01-17 05:34:50|113760.2|113710.2|113762.4|113712.4|113763.9|113713.9|113760.2|113710.2|5
1737092100000|2025-01-17 05:35:00|113762.6|113712.6|113762.6|113712.6|113762.6|113712.6|113762.6|113712.6|1
1737092110000|2025-01-17 05:35:10|113760.5|113710.5|113758.4|113708.4|113761.7|113711.7|113758.2|113708.2|14
1737092120000|2025-01-17 05:35:20|113758.7|113708.7|113747.8|113697.8|113762.5|113712.5|113747.8|113697.8|13
1737092130000|2025-01-17 05:35:30|113746.8|113696.8|113745.9|113695.9|113746.8|113696.8|113745.3|113695.3|8
1737092140000|2025-01-17 05:35:40|113745.6|113695.6|113747.9|113697.9|113748|113698|113745.6|113695.6|5
1737092150000|2025-01-17 05:35:50|113748|113698|113748.1|113698.1|113748.1|113698.1|113748|113698|2
1737092160000|2025-01-17 05:36:00|113748|113698|113745.9|113695.9|113748.1|113698.1|113745.2|113695.2|6
1737092170000|2025-01-17 05:36:10|113745.7|113695.7|113747.5|113697.5|113747.5|113697.5|113745.6|113695.6|5
1737092180000|2025-01-17 05:36:20|113748.5|113698.5|113752.4|113702.4|113753.6|113703.6|113748.5|113698.5|6
1737092190000|2025-01-17 05:36:30|113753.4|113703.4|113752.7|113702.7|113753.7|113703.7|113752.1|113702.1|4
1737092200000|2025-01-17 05:36:40|113752.8|113702.8|113752.7|113702.7|113752.8|113702.8|113752.7|113702.7|2
1737092210000|2025-01-17 05:36:50|113752.5|113702.5|113754.8|113704.8|113754.8|113704.8|113751.5|113701.5|6
1737092220000|2025-01-17 05:37:00|113754.7|113704.7|113755.7|113705.7|113755.7|113705.7|113754.5|113704.5|4
1737092230000|2025-01-17 05:37:10|113755.8|113705.8|113755.5|113705.5|113755.8|113705.8|113755.5|113705.5|5
1737092240000|2025-01-17 05:37:20|113755.7|113705.7|113752.9|113702.9|113755.8|113705.8|113752.3|113702.3|7
1737092250000|2025-01-17 05:37:30|113752.8|113702.8|113752.9|113702.9|113753|113703|113752.8|113702.8|4
1737092260000|2025-01-17 05:37:40|113752.8|113702.8|113755.6|113705.6|113755.6|113705.6|113752.8|113702.8|4
1737092270000|2025-01-17 05:37:50|113754.9|113704.9|113755.5|113705.5|113755.6|113705.6|113754.6|113704.6|7
1737092280000|2025-01-17 05:38:00|113755.6|113705.6|113755.5|113705.5|113755.7|113705.7|113754.7|113704.7|7
1737092290000|2025-01-17 05:38:10|113753.9|113703.9|113754|113704|113755.5|113705.5|113753.9|113703.9|7
1737092300000|2025-01-17 05:38:20|113753.9|113703.9|113753.9|113703.9|113753.9|113703.9|113753.9|113703.9|1
1737092310000|2025-01-17 05:38:30|113754|113704|113743.2|113718.2|113754|113718.2|113743.1|113703.9|4
1737092320000|2025-01-17 05:38:40|113743|113718|113757.8|113707.8|113757.8|113721.3|113742.5|113707.8|7
1737092330000|2025-01-17 05:38:50|113757.6|113707.6|113757.5|113707.5|113757.7|113707.7|113756.5|113706.5|7
1737092340000|2025-01-17 05:39:00|113756.5|113706.5|113754.9|113704.9|113756.5|113706.5|113754.8|113704.8|5
1737092350000|2025-01-17 05:39:10|113752.3|113702.3|113752|113702|113752.3|113702.3|113751.7|113701.7|3
1737092360000|2025-01-17 05:39:20|113752.1|113702.1|113755|113705|113755.1|113705.1|113752.1|113702.1|6
1737092370000|2025-01-17 05:39:30|113753.8|113703.8|113754.7|113704.7|113754.7|113704.7|113750.9|113700.9|9
1737092380000|2025-01-17 05:39:40|113754.9|113704.9|113754.1|113704.1|113755|113705|113753.7|113703.7|4
1737092390000|2025-01-17 05:39:50|113754.9|113704.9|113754.9|113704.9|113755|113705|113754.9|113704.9|3
1737092400000|2025-01-17 05:40:00|113755|113705|113743|113718|113755.2|113718|113743|113705|4
1737092410000|2025-01-17 05:40:10|113742.9|113717.9|113744.5|113719.5|113744.5|113719.5|113742.5|113717.5|6
1737092420000|2025-01-17 05:40:20|113745.1|113720.1|113746|113721|113747.2|113722.2|113744.6|113719.6|7
1737092430000|2025-01-17 05:40:30|113745.1|113720.1|113746.7|113721.7|113746.7|113721.7|113745.1|113720.1|5
1737092440000|2025-01-17 05:40:40|113747.9|113722.9|113749.7|113724.7|113749.7|113724.7|113747.9|113722.9|5
1737092450000|2025-01-17 05:40:50|113750.6|113725.6|113783|113733|113785|113735|113749.4|113724.4|14
1737092460000|2025-01-17 05:41:00|113782.9|113732.9|113781.9|113731.9|113782.9|113732.9|113781.9|113731.9|5
1737092470000|2025-01-17 05:41:10|113781.7|113731.7|113781.7|113731.7|113781.7|113731.7|113781.6|113731.6|3
1737092480000|2025-01-17 05:41:20|113782.2|113732.2|113782.2|113732.2|113782.2|113732.2|113782.2|113732.2|1
1737092490000|2025-01-17 05:41:30|113782.8|113732.8|113783|113733|113783.9|113733.9|113782.3|113732.3|8
1737092500000|2025-01-17 05:41:40|113782.9|113732.9|113777.9|113727.9|113783.8|113733.8|113777.5|113727.5|4
1737092530000|2025-01-17 05:42:10|113778.4|113728.4|113781.6|113731.6|113781.6|113731.6|113778.4|113728.4|9
1737092540000|2025-01-17 05:42:20|113781.8|113731.8|113777.9|113727.9|113781.8|113731.8|113777.9|113727.9|6
1737092550000|2025-01-17 05:42:30|113776|113726|113778.2|113728.2|113778.2|113728.2|113775.9|113725.9|5
1737092560000|2025-01-17 05:42:40|113776.3|113726.3|113775.9|113725.9|113776.3|113726.3|113775.9|113725.9|3
1737092570000|2025-01-17 05:42:50|113775.7|113725.7|113775.7|113725.7|113775.7|113725.7|113775.7|113725.7|1
1737092580000|2025-01-17 05:43:00|113775.6|113725.6|113775.8|113725.8|113775.8|113725.8|113775.6|113725.6|3
1737092590000|2025-01-17 05:43:10|113775.7|113725.7|113774|113724|113775.7|113725.7|113773.6|113723.6|4
1737092600000|2025-01-17 05:43:20|113773.8|113723.8|113773.9|113723.9|113776.1|113726.1|113773.3|113723.3|7
1737092610000|2025-01-17 05:43:30|113774.7|113724.7|113771.9|113721.9|113774.7|113724.7|113771.9|113721.9|6
1737092620000|2025-01-17 05:43:40|113765.4|113715.4|113769|113719|113773.3|113723.3|113760.4|113710.4|15
1737092630000|2025-01-17 05:43:50|113766.9|113716.9|113769.2|113719.2|113769.2|113719.2|113766.9|113716.9|13
1737092640000|2025-01-17 05:44:00|113769.9|113719.9|113772.9|113722.9|113777.5|113727.5|113767.3|113717.3|16
1737092650000|2025-01-17 05:44:10|113773.4|113723.4|113775.4|113725.4|113776.7|113726.7|113771.3|113721.3|25
1737092660000|2025-01-17 05:44:20|113773.5|113723.5|113773.3|113723.3|113773.6|113723.6|113773.1|113723.1|8
1737092670000|2025-01-17 05:44:30|113773.4|113723.4|113772.5|113722.5|113773.4|113723.4|113771.9|113721.9|7
1737092680000|2025-01-17 05:44:40|113772.4|113722.4|113774.9|113724.9|113778.2|113728.2|113770.5|113720.5|15
1737092690000|2025-01-17 05:44:50|113774.3|113724.3|113777.4|113727.4|113777.4|113727.4|113774.3|113724.3|13
1737092700000|2025-01-17 05:45:00|113777.6|113727.6|113781.8|113731.8|113786.3|113736.3|113775.6|113725.6|16
1737092710000|2025-01-17 05:45:10|113782|113732|113781.4|113731.4|113783.8|113733.8|113779.9|113729.9|21
1737092720000|2025-01-17 05:45:20|113780.8|113730.8|113781.6|113731.6|113783.9|113733.9|113779.5|113729.5|13
1737092730000|2025-01-17 05:45:30|113781.7|113731.7|113781.6|113731.6|113781.7|113731.7|113781.6|113731.6|2
1737092740000|2025-01-17 05:45:40|113783.1|113733.1|113780.8|113730.8|113783.1|113733.1|113780.8|113730.8|2
1737092750000|2025-01-17 05:45:50|113783.2|113733.2|113779.9|113729.9|113783.2|113733.2|113779.2|113729.2|9
1737092760000|2025-01-17 05:46:00|113780.5|113730.5|113782.8|113732.8|113784.9|113734.9|113780.5|113730.5|18
1737092770000|2025-01-17 05:46:10|113782.7|113732.7|113784.1|113734.1|113784.9|113734.9|113782.3|113732.3|10
1737092780000|2025-01-17 05:46:20|113784|113734|113779.4|113729.4|113784|113734|113779.4|113729.4|19
1737092790000|2025-01-17 05:46:30|113779.7|113729.7|113780.1|113730.1|113780.1|113730.1|113778.8|113728.8|4
1737092800000|2025-01-17 05:46:40|113779.4|113729.4|113779.4|113729.4|113779.4|113729.4|113779.4|113729.4|1
1737092810000|2025-01-17 05:46:50|113778.4|113728.4|113779.8|113729.8|113779.8|113729.8|113778.4|113728.4|3
1737092820000|2025-01-17 05:47:00|113779.1|113729.1|113778.5|113728.5|113779.1|113729.1|113778.4|113728.4|3
1737092830000|2025-01-17 05:47:10|113778.4|113728.4|113786.9|113736.9|113786.9|113736.9|113778.4|113728.4|9
1737092840000|2025-01-17 05:47:20|113783.5|113733.5|113783|113733|113788.2|113738.2|113782.6|113732.6|13
1737092850000|2025-01-17 05:47:30|113783.1|113733.1|113784|113734|113786.5|113736.5|113783.1|113733.1|23
1737092860000|2025-01-17 05:47:40|113786.4|113736.4|113790.1|113740.1|113792.4|113742.4|113783.9|113733.9|26
1737092880000|2025-01-17 05:48:00|113790.2|113740.2|113783.7|113733.7|113791.6|113741.6|113783.6|113733.6|19
1737092890000|2025-01-17 05:48:10|113786.2|113736.2|113783.4|113733.4|113787.9|113737.9|113782|113732|22
1737092900000|2025-01-17 05:48:20|113784.9|113734.9|113780|113730|113784.9|113734.9|113780|113730|11
1737092910000|2025-01-17 05:48:30|113779.6|113729.6|113779.4|113729.4|113779.6|113729.6|113779.3|113729.3|4
1737092930000|2025-01-17 05:48:50|113772.1|113722.1|113772.1|113722.1|113772.1|113722.1|113772.1|113722.1|1
1737092940000|2025-01-17 05:49:00|113772.5|113722.5|113776.2|113726.2|113776.2|113726.2|113772.5|113722.5|3
1737092950000|2025-01-17 05:49:10|113782.5|113732.5|113779.6|113729.6|113782.9|113732.9|113779.6|113729.6|9
1737092960000|2025-01-17 05:49:20|113780.2|113730.2|113780.2|113730.2|113780.2|113730.2|113780.2|113730.2|1
1737092970000|2025-01-17 05:49:30|113780.5|113730.5|113781.7|113731.7|113783.8|113733.8|113778.3|113728.3|8
1737092980000|2025-01-17 05:49:40|113783.7|113733.7|113783.7|113733.7|113783.7|113733.7|113781.4|113731.4|7
1737092990000|2025-01-17 05:49:50|113781.4|113731.4|113784.1|113734.1|113784.1|113734.1|113781.2|113731.2|10
1737093000000|2025-01-17 05:50:00|113782.2|113732.2|113779.6|113729.6|113782.2|113732.2|113779.1|113729.1|14
1737093010000|2025-01-17 05:50:10|113781.3|113731.3|113779.5|113729.5|113781.3|113731.3|113779.4|113729.4|4
1737093020000|2025-01-17 05:50:20|113779.4|113729.4|113778.4|113728.4|113779.5|113729.5|113777.6|113727.6|9
1737093030000|2025-01-17 05:50:30|113778.6|113728.6|113778.5|113728.5|113780.6|113730.6|113778.5|113728.5|4
1737093040000|2025-01-17 05:50:40|113780.1|113730.1|113779.9|113729.9|113781.9|113731.9|113778.1|113728.1|9
1737093050000|2025-01-17 05:50:50|113780.3|113730.3|113779.5|113729.5|113782.2|113732.2|113779.5|113729.5|15
1737093060000|2025-01-17 05:51:00|113778.9|113728.9|113777|113727|113779|113729|113777|113727|7
1737093070000|2025-01-17 05:51:10|113778.9|113728.9|113776.5|113726.5|113778.9|113728.9|113774.2|113724.2|10
1737093080000|2025-01-17 05:51:20|113776.7|113726.7|113777.2|113727.2|113780.8|113730.8|113776.3|113726.3|11
1737093090000|2025-01-17 05:51:30|113779.8|113729.8|113776.1|113726.1|113779.8|113729.8|113776.1|113726.1|5
1737093100000|2025-01-17 05:51:40|113776|113726|113774|113724|113776|113726|113771.5|113721.5|6
1737093110000|2025-01-17 05:51:50|113771.8|113721.8|113771.9|113721.9|113772.1|113722.1|113771.2|113721.2|8
1737093120000|2025-01-17 05:52:00|113773.8|113723.8|113775.9|113725.9|113781.3|113731.3|113773.8|113723.8|9
1737093130000|2025-01-17 05:52:10|113773.7|113723.7|113773.8|113723.8|113774.4|113724.4|113772.1|113722.1|6
1737093140000|2025-01-17 05:52:20|113777.3|113727.3|113781.1|113731.1|113785.6|113735.6|113771.8|113721.8|14
1737093150000|2025-01-17 05:52:30|113776.7|113726.7|113781|113731|113781|113731|113776.5|113726.5|3
1737093160000|2025-01-17 05:52:40|113780.9|113730.9|113774.7|113724.7|113780.9|113730.9|113772.5|113722.5|5
1737093170000|2025-01-17 05:52:50|113775.1|113725.1|113774.1|113724.1|113775.1|113725.1|113774.1|113724.1|4
1737093180000|2025-01-17 05:53:00|113774|113724|113776.1|113726.1|113786.8|113736.8|113771.6|113721.6|13
1737093190000|2025-01-17 05:53:10|113780.6|113730.6|113776.4|113726.4|113785.5|113735.5|113772.8|113722.8|12
1737093200000|2025-01-17 05:53:20|113780.5|113730.5|113781.2|113731.2|113781.2|113731.2|113780.5|113730.5|2
1737093210000|2025-01-17 05:53:30|113781.4|113731.4|113778.5|113728.5|113786.3|113736.3|113776.2|113726.2|11
1737093220000|2025-01-17 05:53:40|113776.3|113726.3|113770.5|113720.5|113776.3|113726.3|113770.5|113720.5|10
1737093230000|2025-01-17 05:53:50|113774|113724|113773.9|113723.9|113781.1|113731.1|113765.1|113715.1|30
1737093240000|2025-01-17 05:54:00|113770.3|113720.3|113752.3|113702.3|113771.2|113721.2|113751.7|113701.7|30
1737093250000|2025-01-17 05:54:10|113753.6|113703.6|113755.4|113705.4|113756.3|113706.3|113751.7|113701.7|62
1737093260000|2025-01-17 05:54:20|113754.7|113704.7|113754.5|113704.5|113755.6|113705.6|113750.6|113700.6|27
1737093270000|2025-01-17 05:54:30|113752.3|113702.3|113752.2|113702.2|113754.5|113704.5|113751.6|113701.6|35
1737093280000|2025-01-17 05:54:40|113752|113702|113755.4|113705.4|113756.4|113706.4|113751.4|113701.4|37
1737093290000|2025-01-17 05:54:50|113753.6|113703.6|113754.9|113704.9|113756.9|113706.9|113750.7|113700.7|31
1737093300000|2025-01-17 05:55:00|113752.8|113702.8|113751.7|113701.7|113759.2|113709.2|113751.4|113701.4|21
1737093310000|2025-01-17 05:55:10|113754.4|113704.4|113749.5|113699.5|113756.2|113706.2|113749.5|113699.5|25
1737093320000|2025-01-17 05:55:20|113754|113704|113745.6|113695.6|113756.2|113706.2|113745.3|113695.3|18
1737093330000|2025-01-17 05:55:30|113744|113694|113744|113694|113744.7|113694.7|113743.5|113693.5|5
1737093340000|2025-01-17 05:55:40|113744.1|113694.1|113744.2|113694.2|113744.3|113694.3|113744.1|113694.1|3
1737093350000|2025-01-17 05:55:50|113742.4|113692.4|113742|113692|113743.1|113693.1|113741.8|113691.8|7
1737093360000|2025-01-17 05:56:00|113741.8|113691.8|113739.6|113689.6|113741.8|113691.8|113739.6|113689.6|6
1737093370000|2025-01-17 05:56:10|113740.2|113690.2|113742.3|113692.3|113743|113693|113740.2|113690.2|9
1737093380000|2025-01-17 05:56:20|113742.1|113692.1|113742.2|113692.2|113742.2|113692.2|113739.6|113689.6|8
1737093390000|2025-01-17 05:56:30|113741.6|113691.6|113742|113692|113742.3|113692.3|113741.6|113691.6|4
1737093400000|2025-01-17 05:56:40|113742.1|113692.1|113743.6|113693.6|113743.6|113693.6|113741.9|113691.9|4
1737093410000|2025-01-17 05:56:50|113741.5|113691.5|113742.8|113692.8|113743.5|113693.5|113740.9|113690.9|9
1737093420000|2025-01-17 05:57:00|113742.5|113692.5|113740.6|113690.6|113742.6|113692.6|113740.6|113690.6|4
1737093430000|2025-01-17 05:57:10|113741|113691|113740.8|113690.8|113741|113691|113740.6|113690.6|5
1737093440000|2025-01-17 05:57:20|113741|113691|113740.6|113690.6|113741.6|113691.6|113739.6|113689.6|8
1737093450000|2025-01-17 05:57:30|113740.5|113690.5|113734.6|113684.6|113740.5|113690.5|113734.6|113684.6|4
1737093460000|2025-01-17 05:57:40|113733|113683|113737.1|113687.1|113737.3|113687.3|113731.8|113681.8|7
1737093470000|2025-01-17 05:57:50|113737.2|113687.2|113737|113687|113738.9|113688.9|113736.9|113686.9|4
1737093480000|2025-01-17 05:58:00|113738.3|113688.3|113739.8|113689.8|113739.9|113689.9|113735.9|113685.9|7
1737093490000|2025-01-17 05:58:10|113738.1|113688.1|113739|113689|113739.1|113689.1|113738.1|113688.1|3
1737093500000|2025-01-17 05:58:20|113738.9|113688.9|113738.1|113688.1|113739|113689|113736.2|113686.2|7
1737093510000|2025-01-17 05:58:30|113735.9|113685.9|113740.1|113690.1|113740.1|113690.1|113735.9|113685.9|6
1737093520000|2025-01-17 05:58:40|113738.5|113688.5|113739|113689|113739.8|113689.8|113738.5|113688.5|5
1737093530000|2025-01-17 05:58:50|113738.8|113688.8|113742|113692|113742|113692|113737.3|113687.3|9
1737093540000|2025-01-17 05:59:00|113736.2|113686.2|113742.8|113692.8|113743|113693|113736.2|113686.2|6
1737093550000|2025-01-17 05:59:10|113742.9|113692.9|113740.6|113690.6|113742.9|113692.9|113738.9|113688.9|7
1737093560000|2025-01-17 05:59:20|113740.5|113690.5|113742.4|113692.4|113743|113693|113740.4|113690.4|7
1737093570000|2025-01-17 05:59:30|113742.2|113692.2|113742|113692|113742.2|113692.2|113742|113692|2
1737093580000|2025-01-17 05:59:40|113742.7|113692.7|113745.4|113695.4|113745.5|113695.5|113742.7|113692.7|5
1737093590000|2025-01-17 05:59:50|113742|113692|113744.6|113694.6|113744.6|113694.6|113741.8|113691.8|9
1737093600000|2025-01-17 06:00:00|113743.8|113693.8|113733.5|113683.5|113743.8|113693.8|113733|113683|8
1737093610000|2025-01-17 06:00:10|113733.4|113683.4|113733.2|113683.2|113733.4|113683.4|113733.1|113683.1|5
1737093620000|2025-01-17 06:00:20|113733.1|113683.1|113734.5|113684.5|113737.2|113687.2|113733.1|113683.1|8
1737093630000|2025-01-17 06:00:30|113735.3|113685.3|113734.8|113684.8|113735.3|113685.3|113734.8|113684.8|4
1737093640000|2025-01-17 06:00:40|113734.9|113684.9|113735|113685|113736.3|113686.3|113733.7|113683.7|8
1737093650000|2025-01-17 06:00:50|113735.3|113685.3|113736.5|113686.5|113736.5|113686.5|113734.3|113684.3|5
1737093660000|2025-01-17 06:01:00|113736.3|113686.3|113736.6|113686.6|113736.6|113686.6|113734.9|113684.9|5
1737093670000|2025-01-17 06:01:10|113741.4|113691.4|113734.9|113684.9|113741.5|113691.5|113734.9|113684.9|9
1737093680000|2025-01-17 06:01:20|113734.1|113684.1|113712.9|113662.9|113738.2|113688.2|113712.9|113662.9|15
1737093690000|2025-01-17 06:01:30|113711.1|113661.1|113705.9|113655.9|113711.1|113661.1|113704.6|113654.6|11
1737093700000|2025-01-17 06:01:40|113702.4|113652.4|113702.2|113652.2|113702.7|113652.7|113701|113651|4
1737093710000|2025-01-17 06:01:50|113700.6|113650.6|113711.7|113661.7|113711.7|113661.7|113700.6|113650.6|8
1737093720000|2025-01-17 06:02:00|113713.7|113663.7|113710|113660|113713.7|113663.7|113706.6|113656.6|9
1737093730000|2025-01-17 06:02:10|113710.4|113660.4|113706.7|113656.7|113710.4|113660.4|113705.5|113655.5|7
1737093740000|2025-01-17 06:02:20|113706.5|113656.5|113707.6|113657.6|113707.6|113657.6|113706.3|113656.3|4
1737093750000|2025-01-17 06:02:30|113707|113657|113705.1|113655.1|113707.1|113657.1|113705.1|113655.1|4
1737093760000|2025-01-17 06:02:40|113704.8|113654.8|113703.6|113653.6|113704.8|113654.8|113702.8|113652.8|12
1737093770000|2025-01-17 06:02:50|113702.8|113652.8|113704.8|113654.8|113706.6|113656.6|113702.8|113652.8|11
1737093780000|2025-01-17 06:03:00|113704.9|113654.9|113703|113653|113704.9|113654.9|113701.9|113651.9|6
1737093790000|2025-01-17 06:03:10|113701.6|113651.6|113699.2|113649.2|113701.6|113651.6|113698.5|113648.5|5
1737093800000|2025-01-17 06:03:20|113699.3|113649.3|113700.7|113650.7|113700.7|113650.7|113699.3|113649.3|4
1737093810000|2025-01-17 06:03:30|113700.9|113650.9|113702.3|113652.3|113704.5|113654.5|113699.8|113649.8|6
1737093820000|2025-01-17 06:03:40|113703.1|113653.1|113703.3|113653.3|113703.3|113653.3|113703.1|113653.1|2
1737093830000|2025-01-17 06:03:50|113705.1|113655.1|113705.2|113655.2|113705.3|113655.3|113705|113655|4
1737093840000|2025-01-17 06:04:00|113705.3|113655.3|113705.3|113655.3|113705.3|113655.3|113705.2|113655.2|3
1737093850000|2025-01-17 06:04:10|113705.6|113655.6|113712.7|113662.7|113713.4|113663.4|113705.2|113655.2|11
1737093860000|2025-01-17 06:04:20|113712.5|113662.5|113714.8|113664.8|113714.8|113664.8|113712.3|113662.3|6
1737093870000|2025-01-17 06:04:30|113718|113668|113721.4|113671.4|113728.3|113678.3|113718|113668|10
1737093880000|2025-01-17 06:04:40|113723.3|113673.3|113720.4|113670.4|113725.4|113675.4|113717.4|113667.4|15
1737093890000|2025-01-17 06:04:50|113725|113675|113722.5|113672.5|113725|113675|113720.5|113670.5|10
1737093900000|2025-01-17 06:05:00|113721.4|113671.4|113725.7|113675.7|113725.7|113675.7|113720.1|113670.1|15
1737093910000|2025-01-17 06:05:10|113725.4|113675.4|113722.5|113672.5|113725.4|113675.4|113720.3|113670.3|4
1737093920000|2025-01-17 06:05:20|113722.3|113672.3|113725.6|113675.6|113725.6|113675.6|113722.2|113672.2|6
1737093930000|2025-01-17 06:05:30|113725.5|113675.5|113725.6|113675.6|113725.7|113675.7|113725.5|113675.5|4
1737093940000|2025-01-17 06:05:40|113725.3|113675.3|113724.1|113674.1|113727.5|113677.5|113724.1|113674.1|5
1737093950000|2025-01-17 06:05:50|113726.9|113676.9|113721.1|113671.1|113726.9|113676.9|113721.1|113671.1|4
1737093960000|2025-01-17 06:06:00|113721.3|113671.3|113728.1|113678.1|113728.1|113678.1|113721|113671|6
1737093970000|2025-01-17 06:06:10|113728.6|113678.6|113720.5|113670.5|113731.5|113681.5|113720.5|113670.5|12
1737093980000|2025-01-17 06:06:20|113721.1|113671.1|113721|113671|113724.3|113674.3|113719.2|113669.2|11
1737093990000|2025-01-17 06:06:30|113720.9|113670.9|113717.8|113667.8|113721.6|113671.6|113716.7|113666.7|8
1737094000000|2025-01-17 06:06:40|113717.2|113667.2|113716.4|113666.4|113717.2|113667.2|113714.8|113664.8|8
1737094010000|2025-01-17 06:06:50|113719.4|113669.4|113714.8|113664.8|113719.4|113669.4|113714.8|113664.8|11
1737094020000|2025-01-17 06:07:00|113715.9|113665.9|113714.6|113664.6|113717.2|113667.2|113710.3|113660.3|7
1737094030000|2025-01-17 06:07:10|113714.7|113664.7|113718.7|113668.7|113718.7|113668.7|113714.7|113664.7|4
1737094040000|2025-01-17 06:07:20|113722|113672|113718.6|113668.6|113722|113672|113717.1|113667.1|11
1737094050000|2025-01-17 06:07:30|113717.5|113667.5|113719|113669|113719|113669|113717.5|113667.5|3
1737094060000|2025-01-17 06:07:40|113719.1|113669.1|113713.8|113663.8|113719.2|113669.2|113713.8|113663.8|4
1737094070000|2025-01-17 06:07:50|113714|113664|113713.8|113663.8|113714|113664|113713.8|113663.8|2
1737094080000|2025-01-17 06:08:00|113713.7|113663.7|113713.9|113663.9|113713.9|113663.9|113713.7|113663.7|5
1737094090000|2025-01-17 06:08:10|113718.6|113668.6|113718.5|113668.5|113718.6|113668.6|113718.5|113668.5|2
1737094100000|2025-01-17 06:08:20|113717|113667|113715.3|113665.3|113717|113667|113714.9|113664.9|6
1737094110000|2025-01-17 06:08:30|113715.2|113665.2|113715.2|113665.2|113715.2|113665.2|113713.6|113663.6|6
1737094120000|2025-01-17 06:08:40|113715.6|113665.6|113714.8|113664.8|113715.9|113665.9|113714.8|113664.8|3
1737094130000|2025-01-17 06:08:50|113709.6|113659.6|113709.7|113659.7|113709.7|113659.7|113709.6|113659.6|2
1737094140000|2025-01-17 06:09:00|113709.6|113659.6|113709.6|113659.6|113709.6|113659.6|113709.6|113659.6|1
1737094150000|2025-01-17 06:09:10|113709.7|113659.7|113714.8|113664.8|113714.8|113664.8|113709.7|113659.7|3
1737094160000|2025-01-17 06:09:20|113714.7|113664.7|113716.4|113666.4|113716.4|113666.4|113714.7|113664.7|5
1737094170000|2025-01-17 06:09:30|113716.1|113666.1|113715.9|113665.9|113716.1|113666.1|113715.9|113665.9|2
1737094180000|2025-01-17 06:09:40|113716|113666|113723.4|113673.4|113723.4|113673.4|113711.4|113661.4|8
1737094190000|2025-01-17 06:09:50|113723.3|113673.3|113723|113673|113723.3|113673.3|113723|113673|3
1737094200000|2025-01-17 06:10:00|113724.5|113674.5|113724|113674|113724.5|113674.5|113724|113674|2
1737094210000|2025-01-17 06:10:10|113724.1|113674.1|113726.6|113676.6|113726.6|113676.6|113724|113674|6
1737094220000|2025-01-17 06:10:20|113728.4|113678.4|113750.2|113700.2|113750.2|113700.2|113728.4|113678.4|12
1737094230000|2025-01-17 06:10:30|113751|113701|113757.9|113707.9|113763.7|113713.7|113749.3|113699.3|23
1737094240000|2025-01-17 06:10:40|113759.7|113709.7|113757.6|113707.6|113762.9|113712.9|113757|113707|21
1737094250000|2025-01-17 06:10:50|113759.8|113709.8|113756.5|113706.5|113759.8|113709.8|113756.5|113706.5|10
1737094260000|2025-01-17 06:11:00|113758.5|113708.5|113756.4|113706.4|113762|113712|113756.4|113706.4|16
1737094270000|2025-01-17 06:11:10|113756.5|113706.5|113758.4|113708.4|113760.8|113710.8|113756.5|113706.5|7
1737094280000|2025-01-17 06:11:20|113758.2|113708.2|113757.4|113707.4|113760.3|113710.3|113757.3|113707.3|5
1737094290000|2025-01-17 06:11:30|113757.5|113707.5|113759.5|113709.5|113761.6|113711.6|113757.4|113707.4|9
1737094300000|2025-01-17 06:11:40|113758.8|113708.8|113759.5|113709.5|113760.4|113710.4|113758.8|113708.8|8
1737094310000|2025-01-17 06:11:50|113759.4|113709.4|113760|113710|113761.6|113711.6|113758.7|113708.7|9
1737094320000|2025-01-17 06:12:00|113760.1|113710.1|113759.3|113709.3|113760.1|113710.1|113759.3|113709.3|5
1737094330000|2025-01-17 06:12:10|113759.1|113709.1|113756.2|113706.2|113759.8|113709.8|113755.7|113705.7|10
1737094340000|2025-01-17 06:12:20|113756.1|113706.1|113756.2|113706.2|113756.2|113706.2|113756.1|113706.1|4
1737094350000|2025-01-17 06:12:30|113756.3|113706.3|113757.7|113707.7|113757.7|113707.7|113756.1|113706.1|7
1737094360000|2025-01-17 06:12:40|113757.6|113707.6|113760.2|113710.2|113760.2|113710.2|113757.6|113707.6|7
1737094370000|2025-01-17 06:12:50|113760|113710|113759.7|113709.7|113760.5|113710.5|113759.7|113709.7|4
1737094380000|2025-01-17 06:13:00|113759.4|113709.4|113757.9|113707.9|113760.2|113710.2|113757.5|113707.5|7
1737094390000|2025-01-17 06:13:10|113758.3|113708.3|113758.4|113708.4|113758.4|113708.4|113758.3|113708.3|2
1737094400000|2025-01-17 06:13:20|113758.5|113708.5|113758.6|113708.6|113758.6|113708.6|113758.5|113708.5|2
1737094410000|2025-01-17 06:13:30|113758.2|113708.2|113759.8|113709.8|113761.9|113711.9|113754.5|113704.5|13
1737094420000|2025-01-17 06:13:40|113760.5|113710.5|113756.6|113706.6|113760.8|113710.8|113756.6|113706.6|11
1737094430000|2025-01-17 06:13:50|113756.8|113706.8|113756.8|113706.8|113756.8|113706.8|113756.7|113706.7|3
1737094440000|2025-01-17 06:14:00|113757.9|113707.9|113757.9|113707.9|113759.3|113709.3|113757.1|113707.1|8
1737094450000|2025-01-17 06:14:10|113757.2|113707.2|113759.9|113709.9|113762.9|113712.9|113756.7|113706.7|9
1737094460000|2025-01-17 06:14:20|113759.6|113709.6|113760.8|113710.8|113768.1|113718.1|113758.5|113708.5|15
1737094470000|2025-01-17 06:14:30|113762.2|113712.2|113763.5|113713.5|113765.7|113715.7|113761.6|113711.6|21
1737094480000|2025-01-17 06:14:40|113762.6|113712.6|113762.9|113712.9|113765.1|113715.1|113762.6|113712.6|8
1737094490000|2025-01-17 06:14:50|113763.8|113713.8|113763.6|113713.6|113765.8|113715.8|113762.9|113712.9|9
1737094500000|2025-01-17 06:15:00|113765.6|113715.6|113767.1|113717.1|113767.1|113717.1|113765.6|113715.6|5
1737094510000|2025-01-17 06:15:10|113766.5|113716.5|113762.8|113712.8|113766.5|113716.5|113761.9|113711.9|17
1737094520000|2025-01-17 06:15:20|113761|113711|113761.2|113711.2|113763.4|113713.4|113760.5|113710.5|7
1737094550000|2025-01-17 06:15:50|113762|113712|113762|113712|113762|113712|113762|113712|1
1737094560000|2025-01-17 06:16:00|113761.9|113711.9|113760.3|113710.3|113761.9|113711.9|113760.3|113710.3|3
1737094570000|2025-01-17 06:16:10|113761.2|113711.2|113760.3|113710.3|113762.1|113712.1|113760.3|113710.3|6
1737094580000|2025-01-17 06:16:20|113760.1|113710.1|113770.9|113720.9|113772.6|113722.6|113760.1|113710.1|16
1737094590000|2025-01-17 06:16:30|113772.3|113722.3|113755.6|113705.6|113775.3|113725.3|113755.6|113705.6|8
1737094600000|2025-01-17 06:16:40|113755.2|113705.2|113755|113705|113755.2|113705.2|113755|113705|2
1737094610000|2025-01-17 06:16:50|113754.3|113704.3|113756|113706|113756|113706|113754|113704|5
1737094620000|2025-01-17 06:17:00|113754.1|113704.1|113757.7|113707.7|113757.7|113707.7|113753.4|113703.4|12
1737094630000|2025-01-17 06:17:10|113759|113709|113754.8|113704.8|113759|113709|113754.8|113704.8|5
1737094640000|2025-01-17 06:17:20|113755.1|113705.1|113755.6|113705.6|113758.1|113708.1|113753.3|113703.3|10
1737094650000|2025-01-17 06:17:30|113756.4|113706.4|113753.1|113703.1|113756.4|113706.4|113753.1|113703.1|7
1737094660000|2025-01-17 06:17:40|113754.1|113704.1|113754.2|113704.2|113754.2|113704.2|113753.3|113703.3|4
1737094670000|2025-01-17 06:17:50|113754.3|113704.3|113750.8|113700.8|113754.3|113704.3|113749.3|113699.3|6
1737094680000|2025-01-17 06:18:00|113747.6|113697.6|113744.7|113694.7|113748|113698|113744.7|113694.7|8
1737094690000|2025-01-17 06:18:10|113744.8|113694.8|113744.7|113694.7|113748|113698|113744.7|113694.7|5
1737094700000|2025-01-17 06:18:20|113744.9|113694.9|113748|113698|113748|113698|113744.8|113694.8|7
1737094710000|2025-01-17 06:18:30|113750.3|113700.3|113747.5|113697.5|113751.2|113701.2|113747.5|113697.5|7
1737094720000|2025-01-17 06:18:40|113751.4|113701.4|113748.7|113698.7|113751.4|113701.4|113748.2|113698.2|4
1737094730000|2025-01-17 06:18:50|113752.1|113702.1|113767.4|113717.4|113769.8|113719.8|113752.1|113702.1|16
1737094740000|2025-01-17 06:19:00|113767.3|113717.3|113768.1|113718.1|113770.2|113720.2|113767.2|113717.2|9
1737094750000|2025-01-17 06:19:10|113768.4|113718.4|113768.1|113718.1|113769.2|113719.2|113768.1|113718.1|4
1737094760000|2025-01-17 06:19:20|113768.3|113718.3|113768.4|113718.4|113769.7|113719.7|113767.6|113717.6|8
1737094770000|2025-01-17 06:19:30|113767.1|113717.1|113768.3|113718.3|113768.3|113718.3|113766.7|113716.7|5
1737094780000|2025-01-17 06:19:40|113769.5|113719.5|113771.1|113721.1|113774.9|113724.9|113769.5|113719.5|12
1737094790000|2025-01-17 06:19:50|113771|113721|113770.9|113720.9|113773.5|113723.5|113768.9|113718.9|8
1737094800000|2025-01-17 06:20:00|113768.9|113718.9|113771|113721|113771.2|113721.2|113768.9|113718.9|4
1737094810000|2025-01-17 06:20:10|113767.7|113717.7|113769.2|113719.2|113769.2|113719.2|113766.7|113716.7|8
1737094820000|2025-01-17 06:20:20|113767.9|113717.9|113768.7|113718.7|113768.7|113718.7|113767.9|113717.9|4
1737094830000|2025-01-17 06:20:30|113768|113718|113771.8|113721.8|113772.7|113722.7|113765.7|113715.7|13
1737094840000|2025-01-17 06:20:40|113772.3|113722.3|113769.6|113719.6|113772.3|113722.3|113769.6|113719.6|5
1737094850000|2025-01-17 06:20:50|113769.5|113719.5|113769.7|113719.7|113769.7|113719.7|113768.7|113718.7|5
1737094860000|2025-01-17 06:21:00|113768.8|113718.8|113771.7|113721.7|113772.2|113722.2|113768.8|113718.8|12
1737094870000|2025-01-17 06:21:10|113765.5|113715.5|113765.5|113715.5|113765.7|113715.7|113765.5|113715.5|3
1737094880000|2025-01-17 06:21:20|113765.4|113715.4|113765.4|113715.4|113765.4|113715.4|113765.4|113715.4|1
1737094890000|2025-01-17 06:21:30|113765.8|113715.8|113765|113715|113765.9|113715.9|113762.9|113712.9|7
1737094900000|2025-01-17 06:21:40|113764.1|113714.1|113767.1|113717.1|113768.5|113718.5|113764.1|113714.1|12
1737094910000|2025-01-17 06:21:50|113768.1|113718.1|113772.8|113722.8|113772.8|113722.8|113767.6|113717.6|9
1737094920000|2025-01-17 06:22:00|113772.4|113722.4|113783.8|113733.8|113786.1|113736.1|113772.4|113722.4|17
1737094930000|2025-01-17 06:22:10|113784.4|113734.4|113784.7|113734.7|113785.7|113735.7|113784.4|113734.4|5
1737094940000|2025-01-17 06:22:20|113784.8|113734.8|113785.8|113735.8|113786.8|113736.8|113783.7|113733.7|9
1737094950000|2025-01-17 06:22:30|113788.3|113738.3|113792.5|113742.5|113797.5|113747.5|113788.3|113738.3|9
1737094960000|2025-01-17 06:22:40|113791.4|113741.4|113790.3|113740.3|113793.5|113743.5|113786.5|113736.5|18
1737094970000|2025-01-17 06:22:50|113792.3|113742.3|113792.3|113742.3|113792.3|113742.3|113792.3|113742.3|1
1737094980000|2025-01-17 06:23:00|113790.7|113740.7|113791.1|113741.1|113792.3|113742.3|113788.8|113738.8|8
1737094990000|2025-01-17 06:23:10|113790.3|113740.3|113789|113739|113790.3|113740.3|113788.2|113738.2|7
1737095000000|2025-01-17 06:23:20|113790.6|113740.6|113788.7|113738.7|113792.3|113742.3|113788.5|113738.5|5
1737095010000|2025-01-17 06:23:30|113791.1|113741.1|113788.9|113738.9|113791.1|113741.1|113788.9|113738.9|5
1737095020000|2025-01-17 06:23:40|113789|113739|113789.9|113739.9|113789.9|113739.9|113788.8|113738.8|3
1737095030000|2025-01-17 06:23:50|113789.1|113739.1|113790|113740|113790|113740|113788.8|113738.8|6
1737095040000|2025-01-17 06:24:00|113789.9|113739.9|113785.2|113735.2|113789.9|113739.9|113785.2|113735.2|3
1737095050000|2025-01-17 06:24:10|113785.3|113735.3|113792.4|113742.4|113792.4|113742.4|113783|113733|17
1737095060000|2025-01-17 06:24:20|113792.1|113742.1|113791.4|113741.4|113795.1|113745.1|113791.4|113741.4|8
1737095070000|2025-01-17 06:24:30|113790.7|113740.7|113790.2|113740.2|113790.7|113740.7|113790.2|113740.2|3
1737095080000|2025-01-17 06:24:40|113789.4|113739.4|113788|113738|113794.3|113744.3|113785.8|113735.8|16
1737095090000|2025-01-17 06:24:50|113787.8|113737.8|113784.5|113734.5|113787.8|113737.8|113783.8|113733.8|8
1737095100000|2025-01-17 06:25:00|113787.6|113737.6|113781.2|113731.2|113787.6|113737.6|113781|113731|9
1737095110000|2025-01-17 06:25:10|113781.1|113731.1|113781.1|113731.1|113781.1|113731.1|113780.5|113730.5|4
1737095120000|2025-01-17 06:25:20|113780|113730|113777|113727|113780|113730|113773.1|113723.1|8
1737095130000|2025-01-17 06:25:30|113777.1|113727.1|113777.2|113727.2|113777.2|113727.2|113777.1|113727.1|2
1737095140000|2025-01-17 06:25:40|113777.1|113727.1|113776.8|113726.8|113777.1|113727.1|113776.8|113726.8|2
1737095150000|2025-01-17 06:25:50|113771.8|113721.8|113771.8|113721.8|113771.8|113721.8|113771.8|113721.8|1
1737095160000|2025-01-17 06:26:00|113772|113722|113772.1|113722.1|113776.1|113726.1|113772|113722|7
1737095170000|2025-01-17 06:26:10|113772.2|113722.2|113771.5|113721.5|113772.2|113722.2|113771|113721|5
1737095180000|2025-01-17 06:26:20|113771.4|113721.4|113772.2|113722.2|113772.2|113722.2|113771.4|113721.4|4
1737095190000|2025-01-17 06:26:30|113771.7|113721.7|113770.7|113720.7|113772.5|113722.5|113769.9|113719.9|6
1737095200000|2025-01-17 06:26:40|113770.8|113720.8|113771.3|113721.3|113771.3|113721.3|113770.6|113720.6|5
1737095210000|2025-01-17 06:26:50|113771.2|113721.2|113771.2|113721.2|113771.2|113721.2|113771.2|113721.2|1
1737095220000|2025-01-17 06:27:00|113771.6|113721.6|113767.6|113717.6|113771.6|113721.6|113765.9|113715.9|9
1737095230000|2025-01-17 06:27:10|113767.7|113717.7|113767.7|113717.7|113767.7|113717.7|113767.7|113717.7|1
1737095240000|2025-01-17 06:27:20|113768.4|113718.4|113790.3|113740.3|113790.3|113740.3|113768.4|113718.4|8
1737095250000|2025-01-17 06:27:30|113793.2|113743.2|113802|113752|113802|113752|113793.2|113743.2|15
1737095260000|2025-01-17 06:27:40|113803.5|113753.5|113797.1|113747.1|113803.7|113753.7|113796.2|113746.2|20
1737095270000|2025-01-17 06:27:50|113805.5|113755.5|113800.5|113750.5|113818.2|113768.2|113799.5|113749.5|11
1737095280000|2025-01-17 06:28:00|113799.7|113749.7|113804.1|113754.1|113804.1|113754.1|113799.4|113749.4|12
1737095290000|2025-01-17 06:28:10|113804.6|113754.6|113804.4|113754.4|113804.6|113754.6|113804.3|113754.3|4
1737095300000|2025-01-17 06:28:20|113804.3|113754.3|113818.4|113768.4|113820.7|113770.7|113804.3|113754.3|9
1737095310000|2025-01-17 06:28:30|113818.9|113768.9|113823.2|113773.2|113826.9|113776.9|113818.9|113768.9|14
1737095320000|2025-01-17 06:28:40|113823.6|113773.6|113824|113774|113824|113774|113823.6|113773.6|5
1737095330000|2025-01-17 06:28:50|113823.1|113773.1|113823.3|113773.3|113823.3|113773.3|113822.4|113772.4|4
1737095340000|2025-01-17 06:29:00|113824.1|113774.1|113826.9|113776.9|113828.2|113778.2|113824.1|113774.1|9
1737095350000|2025-01-17 06:29:10|113827.1|113777.1|113824.2|113774.2|113828.4|113778.4|113824.2|113774.2|14
1737095360000|2025-01-17 06:29:20|113824.3|113774.3|113824.7|113774.7|113824.8|113774.8|113821.3|113771.3|11
1737095370000|2025-01-17 06:29:30|113823.2|113773.2|113820.2|113770.2|113823.2|113773.2|113820.2|113770.2|7
1737095380000|2025-01-17 06:29:40|113821|113771|113821|113771|113821|113771|113821|113771|1
1737095390000|2025-01-17 06:29:50|113821.4|113771.4|113824.2|113774.2|113824.2|113774.2|113821|113771|6
1737095400000|2025-01-17 06:30:00|113824.1|113774.1|113824.1|113774.1|113824.1|113774.1|113824|113774|3
1737095410000|2025-01-17 06:30:10|113824.2|113774.2|113822.6|113772.6|113826.8|113776.8|113822.6|113772.6|9
1737095420000|2025-01-17 06:30:20|113821.4|113771.4|113821|113771|113821.4|113771.4|113820.1|113770.1|8
1737095430000|2025-01-17 06:30:30|113821.2|113771.2|113822.2|113772.2|113826|113776|113821.2|113771.2|8
1737095440000|2025-01-17 06:30:40|113822.1|113772.1|113825|113775|113831.8|113781.8|113822|113772|8
1737095450000|2025-01-17 06:30:50|113823.5|113773.5|113820.8|113770.8|113823.5|113773.5|113820.8|113770.8|6
1737095460000|2025-01-17 06:31:00|113820.9|113770.9|113820.6|113770.6|113820.9|113770.9|113820.6|113770.6|4
1737095470000|2025-01-17 06:31:10|113819.8|113769.8|113820.6|113770.6|113820.9|113770.9|113819.8|113769.8|5
1737095480000|2025-01-17 06:31:20|113820.7|113770.7|113821.5|113771.5|113827.7|113777.7|113820.3|113770.3|10
1737095490000|2025-01-17 06:31:30|113818.1|113768.1|113817.6|113767.6|113818.1|113768.1|113816.8|113766.8|5
1737095500000|2025-01-17 06:31:40|113816.7|113766.7|113816.6|113766.6|113816.7|113766.7|113816.6|113766.6|2
1737095510000|2025-01-17 06:31:50|113816.7|113766.7|113816.3|113766.3|113816.7|113766.7|113815.4|113765.4|7
1737095520000|2025-01-17 06:32:00|113817|113767|113817|113767|113817.1|113767.1|113817|113767|3
1737095530000|2025-01-17 06:32:10|113817.1|113767.1|113817.1|113767.1|113817.1|113767.1|113817|113767|3
1737095540000|2025-01-17 06:32:20|113816.2|113766.2|113816.2|113766.2|113816.2|113766.2|113816.2|113766.2|1
1737095550000|2025-01-17 06:32:30|113816.1|113766.1|113816.1|113766.1|113816.1|113766.1|113815.3|113765.3|3
1737095560000|2025-01-17 06:32:40|113815.3|113765.3|113816.1|113766.1|113816.1|113766.1|113815.3|113765.3|2
1737095570000|2025-01-17 06:32:50|113815.3|113765.3|113816.8|113766.8|113816.8|113766.8|113814.2|113764.2|7
1737095580000|2025-01-17 06:33:00|113816.9|113766.9|113820.8|113770.8|113820.8|113770.8|113816.9|113766.9|8
1737095590000|2025-01-17 06:33:10|113820.7|113770.7|113816.7|113766.7|113820.7|113770.7|113816.5|113766.5|9
1737095600000|2025-01-17 06:33:20|113816.6|113766.6|113816.4|113766.4|113816.6|113766.6|113816.4|113766.4|2
1737095610000|2025-01-17 06:33:30|113816.2|113766.2|113816.2|113766.2|113816.2|113766.2|113815.4|113765.4|3
1737095620000|2025-01-17 06:33:40|113815|113765|113813.5|113763.5|113815|113765|113813.3|113763.3|6
1737095630000|2025-01-17 06:33:50|113813.6|113763.6|113813.5|113763.5|113813.6|113763.6|113813.5|113763.5|2
1737095640000|2025-01-17 06:34:00|113813.7|113763.7|113813.7|113763.7|113813.8|113763.8|113813.7|113763.7|3
1737095650000|2025-01-17 06:34:10|113813.8|113763.8|113814.9|113764.9|113816.6|113766.6|113813.7|113763.7|8
1737095660000|2025-01-17 06:34:20|113815|113765|113820.2|113770.2|113820.6|113770.6|113815|113765|7
1737095670000|2025-01-17 06:34:30|113820.1|113770.1|113818.5|113768.5|113820.1|113770.1|113818.5|113768.5|4
1737095680000|2025-01-17 06:34:40|113818.6|113768.6|113815.2|113765.2|113819.5|113769.5|113815.2|113765.2|6
1737095690000|2025-01-17 06:34:50|113814.4|113764.4|113813.4|113763.4|113814.7|113764.7|113813.3|113763.3|7
1737095700000|2025-01-17 06:35:00|113815.4|113765.4|113815.4|113765.4|113815.4|113765.4|113814.2|113764.2|6
1737095710000|2025-01-17 06:35:10|113815.8|113765.8|113815.1|113765.1|113816.1|113766.1|113815|113765|7
1737095720000|2025-01-17 06:35:20|113815.9|113765.9|113831.7|113781.7|113835|113785|113815.9|113765.9|12
1737095730000|2025-01-17 06:35:30|113832.6|113782.6|113832.2|113782.2|113836|113786|113832.1|113782.1|13
1737095740000|2025-01-17 06:35:40|113832.3|113782.3|113830.2|113780.2|113832.3|113782.3|113830.2|113780.2|3
1737095750000|2025-01-17 06:35:50|113831|113781|113832.4|113782.4|113832.4|113782.4|113829.4|113779.4|8
1737095760000|2025-01-17 06:36:00|113832.5|113782.5|113833.1|113783.1|113833.1|113783.1|113832.5|113782.5|3
1737095770000|2025-01-17 06:36:10|113833.2|113783.2|113833.4|113783.4|113835.7|113785.7|113833.2|113783.2|7
1737095780000|2025-01-17 06:36:20|113832.2|113782.2|113828.1|113778.1|113833.2|113783.2|113828.1|113778.1|8
1737095790000|2025-01-17 06:36:30|113827.4|113777.4|113826.8|113776.8|113828.1|113778.1|113826.8|113776.8|6
1737095800000|2025-01-17 06:36:40|113826.5|113776.5|113826.5|113776.5|113826.5|113776.5|113826.4|113776.4|3
1737095810000|2025-01-17 06:36:50|113826.1|113776.1|113822|113772|113826.1|113776.1|113820.7|113770.7|11
1737095820000|2025-01-17 06:37:00|113822.4|113772.4|113822.4|113772.4|113822.4|113772.4|113822.4|113772.4|1
1737095830000|2025-01-17 06:37:10|113822.2|113772.2|113822.8|113772.8|113822.8|113772.8|113822.1|113772.1|5
1737095840000|2025-01-17 06:37:20|113821.8|113771.8|113819.4|113769.4|113821.8|113771.8|113819.4|113769.4|3
1737095850000|2025-01-17 06:37:30|113819.5|113769.5|113817.1|113767.1|113819.5|113769.5|113817.1|113767.1|5
1737095860000|2025-01-17 06:37:40|113816.7|113766.7|113819.5|113769.5|113819.5|113769.5|113816.7|113766.7|3
1737095870000|2025-01-17 06:37:50|113819.4|113769.4|113816.4|113766.4|113819.4|113769.4|113816.4|113766.4|5
1737095880000|2025-01-17 06:38:00|113814.3|113764.3|113815.7|113765.7|113816.2|113766.2|113814.3|113764.3|10
1737095890000|2025-01-17 06:38:10|113815.6|113765.6|113819.1|113769.1|113819.1|113769.1|113814.5|113764.5|11
1737095900000|2025-01-17 06:38:20|113818.6|113768.6|113816.5|113766.5|113820.8|113770.8|113816.1|113766.1|10
1737095910000|2025-01-17 06:38:30|113816.2|113766.2|113814.3|113764.3|113816.3|113766.3|113814.1|113764.1|6
1737095920000|2025-01-17 06:38:40|113813.8|113763.8|113816.1|113766.1|113816.1|113766.1|113810.7|113760.7|13
1737095930000|2025-01-17 06:38:50|113816.5|113766.5|113816.6|113766.6|113816.8|113766.8|113815.3|113765.3|5
1737095940000|2025-01-17 06:39:00|113816.5|113766.5|113816.1|113766.1|113816.5|113766.5|113814.8|113764.8|8
1737095950000|2025-01-17 06:39:10|113814.8|113764.8|113812.9|113762.9|113816.4|113766.4|113812.9|113762.9|4
1737095960000|2025-01-17 06:39:20|113813.1|113763.1|113815.4|113765.4|113818.6|113768.6|113812.9|113762.9|13
1737095970000|2025-01-17 06:39:30|113815.2|113765.2|113815.3|113765.3|113815.3|113765.3|113815.1|113765.1|4
1737095980000|2025-01-17 06:39:40|113815.1|113765.1|113812.6|113762.6|113815.1|113765.1|113808.6|113758.6|6
1737095990000|2025-01-17 06:39:50|113814.3|113764.3|113813.9|113763.9|113814.4|113764.4|113812.6|113762.6|10
1737096000000|2025-01-17 06:40:00|113814.2|113764.2|113812.1|113762.1|113814.8|113764.8|113812.1|113762.1|7
1737096010000|2025-01-17 06:40:10|113810.5|113760.5|113807.6|113757.6|113811.9|113761.9|113806.9|113756.9|26
1737096020000|2025-01-17 06:40:20|113808.9|113758.9|113807.8|113757.8|113808.9|113758.9|113805.3|113755.3|11
1737096030000|2025-01-17 06:40:30|113805.8|113755.8|113805.5|113755.5|113807.7|113757.7|113805.5|113755.5|8
1737096040000|2025-01-17 06:40:40|113806.2|113756.2|113807.7|113757.7|113807.7|113757.7|113805.5|113755.5|7
1737096050000|2025-01-17 06:40:50|113805.8|113755.8|113806.7|113756.7|113807.9|113757.9|113799.9|113749.9|16
1737096060000|2025-01-17 06:41:00|113805.1|113755.1|113805.1|113755.1|113805.5|113755.5|113805.1|113755.1|6
1737096070000|2025-01-17 06:41:10|113806.6|113756.6|113806.9|113756.9|113806.9|113756.9|113806.6|113756.6|3
1737096080000|2025-01-17 06:41:20|113806.3|113756.3|113798.2|113748.2|113811.6|113761.6|113797.9|113747.9|22
1737096090000|2025-01-17 06:41:30|113798.3|113748.3|113798.7|113748.7|113800|113750|113798.2|113748.2|7
1737096100000|2025-01-17 06:41:40|113798.1|113748.1|113762.5|113712.5|113798.7|113748.7|113762.5|113712.5|27
1737096110000|2025-01-17 06:41:50|113762.6|113712.6|113764.1|113714.1|113765|113715|113762.6|113712.6|11
1737096120000|2025-01-17 06:42:00|113763.9|113713.9|113762.8|113712.8|113763.9|113713.9|113762.7|113712.7|10
1737096130000|2025-01-17 06:42:10|113762.9|113712.9|113760.4|113710.4|113767.5|113717.5|113758|113708|29
1737096140000|2025-01-17 06:42:20|113762.2|113712.2|113764|113714|113764|113714|113760.4|113710.4|23
1737096150000|2025-01-17 06:42:30|113762.4|113712.4|113761.3|113711.3|113764.3|113714.3|113759.5|113709.5|21
1737096160000|2025-01-17 06:42:40|113761.6|113711.6|113760.2|113710.2|113764.6|113714.6|113760|113710|20
1737096170000|2025-01-17 06:42:50|113760.6|113710.6|113760.5|113710.5|113762.4|113712.4|113759.7|113709.7|10
1737096180000|2025-01-17 06:43:00|113763.6|113713.6|113761.7|113711.7|113765.7|113715.7|113759.5|113709.5|15
1737096190000|2025-01-17 06:43:10|113761.4|113711.4|113762|113712|113762.8|113712.8|113761.3|113711.3|5
1737096200000|2025-01-17 06:43:20|113763.3|113713.3|113752.2|113702.2|113763.5|113713.5|113752.2|113702.2|14
1737096210000|2025-01-17 06:43:30|113752.8|113702.8|113751.9|113701.9|113753.7|113703.7|113751.3|113701.3|12
1737096220000|2025-01-17 06:43:40|113753.6|113703.6|113751.1|113701.1|113753.6|113703.6|113749.8|113699.8|10
1737096230000|2025-01-17 06:43:50|113751|113701|113753.6|113703.6|113754.5|113704.5|113750.4|113700.4|13
1737096240000|2025-01-17 06:44:00|113754.8|113704.8|113754.5|113704.5|113756.6|113706.6|113754.4|113704.4|18
1737096250000|2025-01-17 06:44:10|113754.3|113704.3|113755.2|113705.2|113755.2|113705.2|113754.2|113704.2|10
1737096260000|2025-01-17 06:44:20|113756|113706|113756|113706|113758|113708|113754.5|113704.5|14
1737096270000|2025-01-17 06:44:30|113755.9|113705.9|113743.2|113693.2|113757.9|113707.9|113733.5|113683.5|26
1737096280000|2025-01-17 06:44:40|113741.8|113691.8|113741.9|113691.9|113743.4|113693.4|113741|113691|5
1737096290000|2025-01-17 06:44:50|113741.3|113691.3|113745.2|113695.2|113745.2|113695.2|113741.3|113691.3|6
1737096300000|2025-01-17 06:45:00|113743.2|113693.2|113742.4|113692.4|113743.2|113693.2|113742.4|113692.4|8
1737096310000|2025-01-17 06:45:10|113742.1|113692.1|113750.5|113700.5|113751.5|113701.5|113742.1|113692.1|15
1737096320000|2025-01-17 06:45:20|113752.8|113702.8|113748.1|113698.1|113753.4|113703.4|113748.1|113698.1|13
1737096330000|2025-01-17 06:45:30|113748.4|113698.4|113747.3|113697.3|113750.9|113700.9|113747.3|113697.3|11
1737096340000|2025-01-17 06:45:40|113747.8|113697.8|113746|113696|113748.8|113698.8|113745.1|113695.1|6
1737096350000|2025-01-17 06:45:50|113746.1|113696.1|113748.7|113698.7|113748.7|113698.7|113745|113695|7
1737096360000|2025-01-17 06:46:00|113746.8|113696.8|113746.5|113696.5|113748.8|113698.8|113746.5|113696.5|5
1737096370000|2025-01-17 06:46:10|113746.3|113696.3|113746.4|113696.4|113748.1|113698.1|113745.5|113695.5|14
1737096380000|2025-01-17 06:46:20|113746|113696|113747.3|113697.3|113747.3|113697.3|113746|113696|7
1737096390000|2025-01-17 06:46:30|113748|113698|113748.2|113698.2|113749.6|113699.6|113747.8|113697.8|16
1737096400000|2025-01-17 06:46:40|113748.3|113698.3|113748.9|113698.9|113748.9|113698.9|113748.3|113698.3|2
1737096410000|2025-01-17 06:46:50|113749.2|113699.2|113747.7|113697.7|113749.4|113699.4|113747|113697|6
1737096420000|2025-01-17 06:47:00|113748.1|113698.1|113747|113697|113748.1|113698.1|113747|113697|7
1737096430000|2025-01-17 06:47:10|113749|113699|113790.7|113740.7|113792.8|113742.8|113748.6|113698.6|24
1737096440000|2025-01-17 06:47:20|113790.5|113740.5|113793.1|113743.1|113793.1|113743.1|113788.2|113738.2|9
1737096450000|2025-01-17 06:47:30|113793.2|113743.2|113793.2|113743.2|113793.2|113743.2|113793.2|113743.2|1
1737096460000|2025-01-17 06:47:40|113790.7|113740.7|113787.5|113737.5|113790.7|113740.7|113787.3|113737.3|8
1737096470000|2025-01-17 06:47:50|113787.6|113737.6|113787.8|113737.8|113788.5|113738.5|113787.6|113737.6|7
1737096480000|2025-01-17 06:48:00|113787.5|113737.5|113790.5|113740.5|113791.9|113741.9|113782.8|113732.8|11
1737096490000|2025-01-17 06:48:10|113790.6|113740.6|113789.3|113739.3|113791.8|113741.8|113788.7|113738.7|13
1737096500000|2025-01-17 06:48:20|113789.4|113739.4|113789.8|113739.8|113789.8|113739.8|113789.4|113739.4|5
1737096510000|2025-01-17 06:48:30|113789.6|113739.6|113789.5|113739.5|113789.6|113739.6|113789.3|113739.3|6
1737096520000|2025-01-17 06:48:40|113789.1|113739.1|113787.6|113737.6|113789.1|113739.1|113786.9|113736.9|7
1737096530000|2025-01-17 06:48:50|113787.4|113737.4|113783|113733|113788.5|113738.5|113783|113733|10
1737096540000|2025-01-17 06:49:00|113782.8|113732.8|113782.2|113732.2|113783.1|113733.1|113781.9|113731.9|10
1737096550000|2025-01-17 06:49:10|113782|113732|113782.5|113732.5|113782.5|113732.5|113781.7|113731.7|8
1737096560000|2025-01-17 06:49:20|113782|113732|113784.1|113734.1|113784.7|113734.7|113779|113729|14
1737096570000|2025-01-17 06:49:30|113784.2|113734.2|113784.2|113734.2|113784.5|113734.5|113784.2|113734.2|3
1737096580000|2025-01-17 06:49:40|113784.1|113734.1|113783.5|113733.5|113784.1|113734.1|113783.1|113733.1|8
1737096590000|2025-01-17 06:49:50|113783.1|113733.1|113778.4|113728.4|113783.1|113733.1|113778.2|113728.2|11
1737096600000|2025-01-17 06:50:00|113778.5|113728.5|113780.6|113730.6|113781.3|113731.3|113777|113727|11
1737096610000|2025-01-17 06:50:10|113781.3|113731.3|113783|113733|113783|113733|113781.3|113731.3|10
1737096620000|2025-01-17 06:50:20|113782.9|113732.9|113784.1|113734.1|113784.1|113734.1|113781.7|113731.7|11
1737096630000|2025-01-17 06:50:30|113784.3|113734.3|113783|113733|113784.3|113734.3|113783|113733|5
1737096640000|2025-01-17 06:50:40|113782.7|113732.7|113785.2|113735.2|113785.9|113735.9|113782.7|113732.7|6
1737096650000|2025-01-17 06:50:50|113785.1|113735.1|113784.5|113734.5|113786.6|113736.6|113784.5|113734.5|6
1737096660000|2025-01-17 06:51:00|113784.8|113734.8|113785.9|113735.9|113786.2|113736.2|113784.7|113734.7|9
1737096670000|2025-01-17 06:51:10|113786.1|113736.1|113785.4|113735.4|113786.4|113736.4|113785.4|113735.4|4
1737096680000|2025-01-17 06:51:20|113785.2|113735.2|113785.6|113735.6|113786|113736|113785.2|113735.2|6
1737096690000|2025-01-17 06:51:30|113785.4|113735.4|113782.9|113732.9|113785.4|113735.4|113782.9|113732.9|4
1737096700000|2025-01-17 06:51:40|113783|113733|113782.5|113732.5|113783.2|113733.2|113782.3|113732.3|6
1737096710000|2025-01-17 06:51:50|113782.7|113732.7|113784.8|113734.8|113784.8|113734.8|113782.7|113732.7|7
1737096720000|2025-01-17 06:52:00|113784.7|113734.7|113784.9|113734.9|113784.9|113734.9|113784.2|113734.2|5
1737096730000|2025-01-17 06:52:10|113784.8|113734.8|113785.1|113735.1|113785.1|113735.1|113784.7|113734.7|7
1737096740000|2025-01-17 06:52:20|113784.7|113734.7|113781.7|113731.7|113785.2|113735.2|113781.7|113731.7|9
1737096750000|2025-01-17 06:52:30|113780.7|113730.7|113777|113727|113780.7|113730.7|113774.6|113724.6|11
1737096760000|2025-01-17 06:52:40|113776.6|113726.6|113775.6|113725.6|113776.6|113726.6|113775.5|113725.5|7
1737096770000|2025-01-17 06:52:50|113775.5|113725.5|113775.3|113725.3|113775.5|113725.5|113775.3|113725.3|3
1737096780000|2025-01-17 06:53:00|113775.4|113725.4|113772.7|113722.7|113777.1|113727.1|113772.1|113722.1|9
1737096790000|2025-01-17 06:53:10|113772.9|113722.9|113774.8|113724.8|113774.8|113724.8|113772.6|113722.6|7
1737096800000|2025-01-17 06:53:20|113774.7|113724.7|113773.3|113723.3|113775.6|113725.6|113773|113723|10
1737096810000|2025-01-17 06:53:30|113772.3|113722.3|113772.8|113722.8|113773.1|113723.1|113772.3|113722.3|7
1737096820000|2025-01-17 06:53:40|113772.9|113722.9|113773.9|113723.9|113773.9|113723.9|113772.9|113722.9|5
1737096830000|2025-01-17 06:53:50|113773.7|113723.7|113773.6|113723.6|113773.8|113723.8|113773.6|113723.6|3
1737096840000|2025-01-17 06:54:00|113773.3|113723.3|113768.1|113718.1|113774.5|113724.5|113767.7|113717.7|9
1737096850000|2025-01-17 06:54:10|113767.9|113717.9|113767.8|113717.8|113767.9|113717.9|113767.8|113717.8|2
1737096860000|2025-01-17 06:54:20|113768.1|113718.1|113774.2|113724.2|113775|113725|113767.6|113717.6|13
1737096870000|2025-01-17 06:54:30|113774.3|113724.3|113775.3|113725.3|113775.5|113725.5|113774.3|113724.3|4
1737096880000|2025-01-17 06:54:40|113775.1|113725.1|113773.5|113723.5|113776.3|113726.3|113768.7|113718.7|13
1737096890000|2025-01-17 06:54:50|113773|113723|113774.5|113724.5|113774.5|113724.5|113773|113723|3
1737096900000|2025-01-17 06:55:00|113774.6|113724.6|113773.7|113723.7|113774.7|113724.7|113773.1|113723.1|9
1737096910000|2025-01-17 06:55:10|113773.4|113723.4|113774|113724|113774.9|113724.9|113773|113723|8
1737096920000|2025-01-17 06:55:20|113771.8|113721.8|113772.7|113722.7|113773.9|113723.9|113771.8|113721.8|5
1737096930000|2025-01-17 06:55:30|113773.5|113723.5|113767.1|113717.1|113776.2|113726.2|113767.1|113717.1|8
1737096940000|2025-01-17 06:55:40|113767|113717|113770.9|113720.9|113771.5|113721.5|113767|113717|12
1737096950000|2025-01-17 06:55:50|113770.8|113720.8|113770.6|113720.6|113770.8|113720.8|113770.6|113720.6|3
1737096960000|2025-01-17 06:56:00|113771|113721|113766.5|113716.5|113771.9|113721.9|113766.5|113716.5|8
1737096970000|2025-01-17 06:56:10|113765.5|113715.5|113767.8|113717.8|113767.8|113717.8|113765.5|113715.5|3
1737096980000|2025-01-17 06:56:20|113767.4|113717.4|113765.6|113715.6|113767.4|113717.4|113765|113715|7
1737096990000|2025-01-17 06:56:30|113765.1|113715.1|113768.1|113718.1|113769.8|113719.8|113765.1|113715.1|11
1737097000000|2025-01-17 06:56:40|113767.5|113717.5|113765.5|113715.5|113769.2|113719.2|113765.5|113715.5|12
1737097010000|2025-01-17 06:56:50|113764.9|113714.9|113766.9|113716.9|113769|113719|113764.2|113714.2|13
1737097020000|2025-01-17 06:57:00|113767|113717|113768.8|113718.8|113768.8|113718.8|113767|113717|5
1737097030000|2025-01-17 06:57:10|113768.7|113718.7|113763.4|113713.4|113768.7|113718.7|113763.1|113713.1|11
1737097040000|2025-01-17 06:57:20|113762.3|113712.3|113761.2|113711.2|113762.3|113712.3|113761.2|113711.2|4
1737097050000|2025-01-17 06:57:30|113761.4|113711.4|113761.5|113711.5|113761.6|113711.6|113761.4|113711.4|4
1737097060000|2025-01-17 06:57:40|113761.9|113711.9|113766.5|113716.5|113766.5|113716.5|113761.9|113711.9|8
1737097070000|2025-01-17 06:57:50|113766.9|113716.9|113767.2|113717.2|113767.6|113717.6|113766.9|113716.9|5
1737097080000|2025-01-17 06:58:00|113767.3|113717.3|113765.1|113715.1|113767.5|113717.5|113764.6|113714.6|10
1737097090000|2025-01-17 06:58:10|113765.3|113715.3|113764.6|113714.6|113765.3|113715.3|113764.4|113714.4|3
1737097100000|2025-01-17 06:58:20|113764.3|113714.3|113762.2|113712.2|113764.3|113714.3|113761.8|113711.8|8
1737097110000|2025-01-17 06:58:30|113762.8|113712.8|113763.5|113713.5|113763.5|113713.5|113762.8|113712.8|3
1737097120000|2025-01-17 06:58:40|113763|113713|113762.2|113712.2|113763|113713|113762.2|113712.2|3
1737097130000|2025-01-17 06:58:50|113762.7|113712.7|113763.6|113713.6|113763.6|113713.6|113762.6|113712.6|8
1737097140000|2025-01-17 06:59:00|113764.4|113714.4|113765.4|113715.4|113765.4|113715.4|113764|113714|9
1737097150000|2025-01-17 06:59:10|113765.1|113715.1|113760.5|113710.5|113766.1|113716.1|113760.5|113710.5|7
1737097160000|2025-01-17 06:59:20|113759.2|113709.2|113763.3|113713.3|113763.3|113713.3|113759.2|113709.2|4
1737097170000|2025-01-17 06:59:30|113765.1|113715.1|113766.3|113716.3|113766.3|113716.3|113763.9|113713.9|8
1737097180000|2025-01-17 06:59:40|113766.1|113716.1|113754.5|113704.5|113779.3|113716.2|113746.9|113613|13
1737097190000|2025-01-17 06:59:50|113755.2|113705.2|113749.6|113699.6|113755.8|113705.8|113749.6|113699.6|5
1737097200000|2025-01-17 07:00:00|113750.8|113700.8|113788.1|113646.7|113792.1|113714.9|113747.4|113636.6|30
1737097210000|2025-01-17 07:00:10|113787.6|113651.6|113768.6|113718.6|113787.6|113724|113755.3|113651.6|26
1737097220000|2025-01-17 07:00:20|113768.7|113718.7|113764.8|113714.8|113771|113721|113757.8|113707.8|24
1737097230000|2025-01-17 07:00:30|113765.6|113715.6|113763.4|113713.4|113765.6|113715.6|113750.9|113700.9|17
1737097240000|2025-01-17 07:00:40|113763.5|113713.5|113766.9|113716.9|113770.8|113720.8|113761.3|113711.3|19
1737097250000|2025-01-17 07:00:50|113766.6|113716.6|113764.9|113714.9|113768.5|113718.5|113761.7|113711.7|15
1737097260000|2025-01-17 07:01:00|113765.6|113715.6|113761.4|113711.4|113765.6|113715.6|113761.4|113711.4|15
1737097270000|2025-01-17 07:01:10|113761.6|113711.6|113758.1|113708.1|113763.8|113713.8|113758.1|113708.1|14
1737097280000|2025-01-17 07:01:20|113758.2|113708.2|113760.3|113710.3|113761.3|113711.3|113758.2|113708.2|11
1737097290000|2025-01-17 07:01:30|113760.2|113710.2|113760.7|113710.7|113760.8|113710.8|113759.6|113709.6|8
1737097300000|2025-01-17 07:01:40|113760.1|113710.1|113761.8|113711.8|113764.4|113714.4|113757.8|113707.8|16
1737097310000|2025-01-17 07:01:50|113763.6|113713.6|113761.9|113711.9|113766.8|113716.8|113761.9|113711.9|16
1737097320000|2025-01-17 07:02:00|113761.3|113711.3|113765.8|113715.8|113773|113723|113760.1|113710.1|32
1737097330000|2025-01-17 07:02:10|113767.7|113717.7|113759.4|113709.4|113772.6|113722.6|113759.4|113709.4|20
1737097340000|2025-01-17 07:02:20|113758.4|113708.4|113756.5|113706.5|113759.1|113709.1|113755.5|113705.5|28
1737097350000|2025-01-17 07:02:30|113758.2|113708.2|113767.6|113717.6|113778.3|113728.3|113757.1|113707.1|33
1737097360000|2025-01-17 07:02:40|113769|113719|113780.6|113730.6|113782.8|113732.8|113769|113719|27
1737097370000|2025-01-17 07:02:50|113780.5|113730.5|113772.3|113722.3|113782.1|113732.1|113769.1|113719.1|27
1737097380000|2025-01-17 07:03:00|113772|113722|113772.3|113722.3|113778.4|113728.4|113769.4|113719.4|22
1737097390000|2025-01-17 07:03:10|113772.7|113722.7|113774.1|113724.1|113776.1|113726.1|113770.8|113720.8|10
1737097400000|2025-01-17 07:03:20|113772.7|113722.7|113767.5|113717.5|113772.7|113722.7|113763.4|113713.4|18
1737097410000|2025-01-17 07:03:30|113766.6|113716.6|113763.9|113713.9|113767.5|113717.5|113762.5|113712.5|16
1737097420000|2025-01-17 07:03:40|113764.9|113714.9|113773.6|113723.6|113774.6|113724.6|113761.8|113711.8|23
1737097430000|2025-01-17 07:03:50|113774.3|113724.3|113776.9|113726.9|113776.9|113726.9|113773.1|113723.1|12
1737097440000|2025-01-17 07:04:00|113775.4|113725.4|113771.9|113721.9|113778.6|113728.6|113771.9|113721.9|18
1737097450000|2025-01-17 07:04:10|113772.4|113722.4|113775.2|113725.2|113775.2|113725.2|113769.1|113719.1|19
1737097460000|2025-01-17 07:04:20|113774.5|113724.5|113778.4|113728.4|113778.4|113728.4|113774.5|113724.5|14
1737097470000|2025-01-17 07:04:30|113777.4|113727.4|113782.4|113732.4|113782.4|113732.4|113774.7|113724.7|30
1737097480000|2025-01-17 07:04:40|113781.8|113731.8|113781.3|113731.3|113782.4|113732.4|113780.1|113730.1|14
1737097490000|2025-01-17 07:04:50|113780.6|113730.6|113781.3|113731.3|113782|113732|113780.6|113730.6|8
1737097500000|2025-01-17 07:05:00|113782.5|113732.5|113820.9|113770.9|113827.6|113777.6|113781.2|113731.2|32
1737097510000|2025-01-17 07:05:10|113820.1|113770.1|113819.5|113769.5|113821.4|113771.4|113811.5|113761.5|22
1737097520000|2025-01-17 07:05:20|113818.1|113768.1|113825.5|113775.5|113826.2|113776.2|113818.1|113768.1|20
1737097530000|2025-01-17 07:05:30|113825.2|113775.2|113819.4|113769.4|113825.2|113775.2|113816.6|113766.6|24
1737097540000|2025-01-17 07:05:40|113818.2|113768.2|113817.7|113767.7|113820|113770|113816.4|113766.4|15
1737097550000|2025-01-17 07:05:50|113818.8|113768.8|113795.2|113745.2|113818.8|113768.8|113794.4|113744.4|27
1737097560000|2025-01-17 07:06:00|113793.8|113743.8|113783.6|113733.6|113793.8|113743.8|113782.6|113732.6|16
1737097570000|2025-01-17 07:06:10|113782.6|113732.6|113780.1|113730.1|113782.6|113732.6|113777.2|113727.2|16
1737097580000|2025-01-17 07:06:20|113780.3|113730.3|113776.4|113726.4|113780.7|113730.7|113774.4|113724.4|14
1737097590000|2025-01-17 07:06:30|113773.2|113723.2|113768.9|113743.9|113777.3|113744.9|113768.9|113723.2|10
1737097600000|2025-01-17 07:06:40|113767.9|113742.9|113764.3|113739.3|113767.9|113742.9|113762|113737|16
1737097610000|2025-01-17 07:06:50|113765.2|113740.2|113758.1|113733.1|113767.8|113742.8|113758.1|113733.1|18
1737097620000|2025-01-17 07:07:00|113758.9|113733.9|113766.6|113741.6|113766.6|113741.6|113758.9|113733.9|17
1737097630000|2025-01-17 07:07:10|113765|113740|113771.7|113721.7|113779.9|113740|113760.5|113721.7|12
1737097640000|2025-01-17 07:07:20|113771.2|113721.2|113761.3|113736.3|113774.8|113738.3|113761.1|113721.2|17
1737097650000|2025-01-17 07:07:30|113763.3|113738.3|113775.1|113725.1|113777.7|113738.8|113760.8|113724.7|12
1737097660000|2025-01-17 07:07:40|113774.8|113724.8|113786.3|113736.3|113792.3|113742.3|113774.8|113724.8|15
1737097670000|2025-01-17 07:07:50|113785.4|113735.4|113777.9|113752.9|113791.2|113752.9|113771.1|113735.4|15
1737097680000|2025-01-17 07:08:00|113778.8|113753.8|113769.1|113719.1|113782.6|113753.8|113768.9|113719.1|23
1737097690000|2025-01-17 07:08:10|113769.4|113719.4|113770.1|113720.1|113770.1|113720.1|113767|113717|9
1737097700000|2025-01-17 07:08:20|113770.2|113720.2|113762.1|113737.1|113771.8|113737.1|113760.2|113720.2|13
1737097710000|2025-01-17 07:08:30|113758.6|113733.6|113744.6|113719.6|113758.6|113733.6|113743.7|113718.7|18
1737097720000|2025-01-17 07:08:40|113743.8|113718.8|113747|113722|113747|113722|113743.8|113718.8|10
1737097730000|2025-01-17 07:08:50|113744.7|113719.7|113760.7|113710.7|113765.3|113719.7|113744.7|113702.8|15
1737097740000|2025-01-17 07:09:00|113759.7|113709.7|113762.9|113712.9|113763.9|113713.9|113759.2|113709.2|9
1737097750000|2025-01-17 07:09:10|113763.7|113713.7|113766.1|113716.1|113768.5|113718.5|113763.7|113713.7|10
1737097760000|2025-01-17 07:09:20|113765|113715|113756.7|113706.7|113772|113722|113756.7|113706.7|24
1737097770000|2025-01-17 07:09:30|113757.7|113707.7|113759.7|113709.7|113761.9|113711.9|113757.7|113707.7|11
1737097780000|2025-01-17 07:09:40|113756.8|113706.8|113755.5|113705.5|113756.8|113706.8|113754.6|113704.6|5
1737097790000|2025-01-17 07:09:50|113756.6|113706.6|113759|113709|113759.3|113709.3|113745.5|113695.5|26
1737097800000|2025-01-17 07:10:00|113758|113708|113761.8|113711.8|113765.7|113715.7|113755.5|113705.5|25
1737097810000|2025-01-17 07:10:10|113762.1|113712.1|113757.3|113707.3|113768.9|113718.9|113756.3|113706.3|18
1737097820000|2025-01-17 07:10:20|113756.4|113706.4|113755.5|113705.5|113759.3|113709.3|113754.3|113704.3|21
1737097830000|2025-01-17 07:10:30|113754.5|113704.5|113753.2|113703.2|113754.5|113704.5|113751.7|113701.7|8
1737097840000|2025-01-17 07:10:40|113754.2|113704.2|113757.9|113707.9|113758.6|113708.6|113754.2|113704.2|12
1737097850000|2025-01-17 07:10:50|113756.8|113706.8|113756.5|113706.5|113759.8|113709.8|113749.7|113699.7|22
1737097860000|2025-01-17 07:11:00|113759.5|113709.5|113756.4|113706.4|113759.5|113709.5|113756.4|113706.4|4
1737097870000|2025-01-17 07:11:10|113755.5|113705.5|113754|113704|113755.9|113705.9|113752.6|113702.6|9
1737097880000|2025-01-17 07:11:20|113752.7|113702.7|113750.6|113700.6|113757.4|113707.4|113749.6|113699.6|15
1737097890000|2025-01-17 07:11:30|113750.7|113700.7|113761.1|113711.1|113761.1|113711.1|113750.7|113700.7|15
1737097900000|2025-01-17 07:11:40|113760.2|113710.2|113755.2|113705.2|113760.2|113710.2|113749.2|113699.2|16
1737097910000|2025-01-17 07:11:50|113753.7|113703.7|113754.8|113704.8|113755.6|113705.6|113750.3|113700.3|25
1737097920000|2025-01-17 07:12:00|113755.5|113705.5|113749.7|113699.7|113761|113711|113748.2|113698.2|18
1737097930000|2025-01-17 07:12:10|113750.9|113700.9|113764|113714|113764|113714|113749.3|113699.3|28
1737097940000|2025-01-17 07:12:20|113767.5|113717.5|113785.5|113760.5|113796.8|113765.1|113766.1|113716.1|36
1737097950000|2025-01-17 07:12:30|113783.3|113758.3|113791.8|113741.8|113795|113758.3|113779.5|113738.5|27
1737097960000|2025-01-17 07:12:40|113791|113741|113794.3|113744.3|113794.3|113744.3|113785.6|113735.6|18
1737097970000|2025-01-17 07:12:50|113793.4|113743.4|113794.6|113744.6|113794.7|113744.7|113791|113741|13
1737097980000|2025-01-17 07:13:00|113795.7|113745.7|113794.9|113744.9|113799.3|113749.3|113789.6|113739.6|25
1737097990000|2025-01-17 07:13:10|113793.8|113743.8|113800.7|113750.7|113800.7|113750.7|113793.8|113743.8|21
1737098000000|2025-01-17 07:13:20|113801.2|113751.2|113796.7|113746.7|113802.7|113752.7|113796.7|113746.7|10
1737098010000|2025-01-17 07:13:30|113796|113746|113803.9|113753.9|113806.7|113756.7|113796|113746|14
1737098020000|2025-01-17 07:13:40|113802|113752|113806.5|113756.5|113808.3|113758.3|113802|113752|16
1737098030000|2025-01-17 07:13:50|113807.9|113757.9|113808|113758|113810|113760|113805.4|113755.4|16
1737098040000|2025-01-17 07:14:00|113807.8|113757.8|113806.7|113756.7|113808.3|113758.3|113806.2|113756.2|12
1737098050000|2025-01-17 07:14:10|113806|113756|113805.2|113755.2|113806|113756|113805.2|113755.2|2
1737098060000|2025-01-17 07:14:20|113805.4|113755.4|113806.5|113756.5|113814.2|113764.2|113805.4|113755.4|13
1737098070000|2025-01-17 07:14:30|113807.6|113757.6|113793.8|113743.8|113813.4|113763.4|113793.8|113743.8|22
1737098080000|2025-01-17 07:14:40|113794.8|113744.8|113752.2|113702.2|113794.9|113744.9|113741.5|113691.5|37
1737098090000|2025-01-17 07:14:50|113751.7|113701.7|113764.9|113714.9|113771.5|113721.5|113747.6|113697.6|31
1737098100000|2025-01-17 07:15:00|113766|113716|113778.4|113728.4|113778.6|113728.6|113765.7|113715.7|24
1737098110000|2025-01-17 07:15:10|113779.7|113729.7|113781.3|113731.3|113783.2|113733.2|113779.7|113729.7|8
1737098120000|2025-01-17 07:15:20|113781.4|113731.4|113786.5|113736.5|113787|113737|113779.7|113729.7|15
1737098130000|2025-01-17 07:15:30|113786.2|113736.2|113784.2|113734.2|113786.2|113736.2|113779.7|113729.7|17
1737098140000|2025-01-17 07:15:40|113783.9|113733.9|113779.5|113729.5|113783.9|113733.9|113779.3|113729.3|10
1737098150000|2025-01-17 07:15:50|113780.7|113730.7|113785.7|113735.7|113785.7|113735.7|113779.3|113729.3|24
1737098160000|2025-01-17 07:16:00|113787.1|113737.1|113787.5|113737.5|113789.1|113739.1|113779.7|113729.7|19
1737098170000|2025-01-17 07:16:10|113788.7|113738.7|113791.4|113741.4|113798.6|113748.6|113788.7|113738.7|16
1737098180000|2025-01-17 07:16:20|113790.7|113740.7|113796.4|113746.4|113798.2|113748.2|113788.2|113738.2|21
1737098190000|2025-01-17 07:16:30|113796.9|113746.9|113803.5|113753.5|113805.3|113755.3|113796.9|113746.9|22
1737098200000|2025-01-17 07:16:40|113802.3|113752.3|113795.8|113745.8|113802.3|113752.3|113795.8|113745.8|17
1737098210000|2025-01-17 07:16:50|113795.3|113745.3|113796|113746|113797.4|113747.4|113791.4|113741.4|15
1737098220000|2025-01-17 07:17:00|113795.7|113745.7|113794.8|113744.8|113795.7|113745.7|113792.8|113742.8|10
1737098230000|2025-01-17 07:17:10|113794.7|113744.7|113810.7|113760.7|113810.7|113760.7|113792.4|113742.4|20
1737098240000|2025-01-17 07:17:20|113809|113759|113810.1|113760.1|113814.2|113764.2|113809|113759|11
1737098250000|2025-01-17 07:17:30|113810.2|113760.2|113798.1|113748.1|113813.8|113763.8|113798.1|113748.1|15
1737098260000|2025-01-17 07:17:40|113798.7|113748.7|113790|113740|113800.6|113750.6|113789.9|113739.9|14
1737098270000|2025-01-17 07:17:50|113788.7|113738.7|113783.8|113733.8|113788.7|113738.7|113783.5|113733.5|12
1737098280000|2025-01-17 07:18:00|113782.4|113732.4|113781|113731|113782.4|113732.4|113771.8|113721.8|22
1737098290000|2025-01-17 07:18:10|113781.4|113731.4|113785.1|113735.1|113786.3|113736.3|113779.9|113729.9|21
1737098300000|2025-01-17 07:18:20|113784.2|113734.2|113791.3|113741.3|113792.4|113742.4|113781.3|113731.3|18
1737098310000|2025-01-17 07:18:30|113791.5|113741.5|113790|113740|113793.6|113743.6|113789.8|113739.8|22
1737098320000|2025-01-17 07:18:40|113789.7|113739.7|113788.8|113738.8|113790.3|113740.3|113782.9|113732.9|21
1737098330000|2025-01-17 07:18:50|113789.6|113739.6|113795.6|113745.6|113795.9|113745.9|113789.6|113739.6|13
1737098340000|2025-01-17 07:19:00|113795.5|113745.5|113794|113744|113795.6|113745.6|113792.4|113742.4|13
1737098350000|2025-01-17 07:19:10|113793.9|113743.9|113794.5|113744.5|113796.1|113746.1|113791.3|113741.3|16
1737098360000|2025-01-17 07:19:20|113793.8|113743.8|113788.2|113738.2|113794|113744|113786.9|113736.9|28
1737098370000|2025-01-17 07:19:30|113788.1|113738.1|113789.5|113739.5|113791.5|113741.5|113787.4|113737.4|23
1737098380000|2025-01-17 07:19:40|113788.3|113738.3|113788.7|113738.7|113792|113742|113787|113737|21
1737098390000|2025-01-17 07:19:50|113788.2|113738.2|113767.4|113717.4|113788.2|113738.2|113767.4|113717.4|16
1737098400000|2025-01-17 07:20:00|113767.6|113717.6|113762.9|113712.9|113769.7|113719.7|113762.3|113712.3|24
1737098410000|2025-01-17 07:20:10|113761.7|113711.7|113763.2|113713.2|113763.2|113713.2|113760.2|113710.2|13
1737098420000|2025-01-17 07:20:20|113761.8|113711.8|113755.6|113705.6|113763.9|113713.9|113755.3|113705.3|21
1737098430000|2025-01-17 07:20:30|113756.2|113706.2|113749.4|113699.4|113756.2|113706.2|113736.3|113686.3|23
1737098440000|2025-01-17 07:20:40|113750.2|113700.2|113750.1|113700.1|113754.1|113704.1|113747.8|113697.8|25
1737098450000|2025-01-17 07:20:50|113748.8|113698.8|113744.4|113694.4|113748.8|113698.8|113742.4|113692.4|19
1737098460000|2025-01-17 07:21:00|113743.6|113693.6|113762.9|113712.9|113765.7|113715.7|113741.3|113691.3|22
1737098470000|2025-01-17 07:21:10|113764.2|113714.2|113776|113726|113776|113726|113763.4|113713.4|16
1737098480000|2025-01-17 07:21:20|113776.6|113726.6|113774|113724|113776.6|113726.6|113773.6|113723.6|13
1737098490000|2025-01-17 07:21:30|113774.3|113724.3|113769.6|113719.6|113774.3|113724.3|113769.6|113719.6|2
1737098500000|2025-01-17 07:21:40|113769.5|113719.5|113775|113725|113775|113725|113769.5|113719.5|9
1737098510000|2025-01-17 07:21:50|113775.4|113725.4|113771.8|113721.8|113777.3|113727.3|113768.4|113718.4|21
1737098520000|2025-01-17 07:22:00|113773.7|113723.7|113791.6|113741.6|113791.6|113741.6|113773.7|113723.7|18
1737098530000|2025-01-17 07:22:10|113791.9|113741.9|113790.3|113740.3|113791.9|113741.9|113789.8|113739.8|7
1737098540000|2025-01-17 07:22:20|113792.3|113742.3|113834.7|113784.7|113837.9|113787.9|113792.3|113742.3|28
1737098550000|2025-01-17 07:22:30|113836.6|113786.6|113834.7|113784.7|113837.5|113787.5|113830.6|113780.6|22
1737098560000|2025-01-17 07:22:40|113834.3|113784.3|113830.4|113780.4|113834.3|113784.3|113829.2|113779.2|9
1737098570000|2025-01-17 07:22:50|113831.5|113781.5|113829.1|113779.1|113834.4|113784.4|113828.4|113778.4|28
1737098580000|2025-01-17 07:23:00|113830.4|113780.4|113819.6|113769.6|113830.7|113780.7|113819.6|113769.6|16
1737098590000|2025-01-17 07:23:10|113819.9|113769.9|113821|113771|113822|113772|113819.3|113769.3|14
1737098600000|2025-01-17 07:23:20|113821.1|113771.1|113818.3|113768.3|113821.1|113771.1|113818.2|113768.2|8
1737098610000|2025-01-17 07:23:30|113819.5|113769.5|113820.2|113770.2|113820.2|113770.2|113816.3|113766.3|12
1737098620000|2025-01-17 07:23:40|113821.1|113771.1|113812.3|113762.3|113821.1|113771.1|113812.2|113762.2|14
1737098630000|2025-01-17 07:23:50|113813.4|113763.4|113819.2|113769.2|113819.6|113769.6|113806.7|113756.7|17
1737098640000|2025-01-17 07:24:00|113820.7|113770.7|113820.2|113770.2|113822.9|113772.9|113818.5|113768.5|20
1737098650000|2025-01-17 07:24:10|113820.9|113770.9|113827.4|113777.4|113827.4|113777.4|113820.8|113770.8|12
1737098660000|2025-01-17 07:24:20|113829.1|113779.1|113826.9|113776.9|113829.1|113779.1|113826.9|113776.9|7
1737098670000|2025-01-17 07:24:30|113826.7|113776.7|113825.4|113775.4|113826.7|113776.7|113825.4|113775.4|4
1737098680000|2025-01-17 07:24:40|113825.5|113775.5|113824.1|113774.1|113825.5|113775.5|113822.6|113772.6|8
1737098690000|2025-01-17 07:24:50|113824.8|113774.8|113816.5|113766.5|113826|113776|113816.5|113766.5|13
1737098700000|2025-01-17 07:25:00|113816.1|113766.1|113815.2|113765.2|113818.2|113768.2|113815|113765|15
1737098710000|2025-01-17 07:25:10|113815.4|113765.4|113814.8|113764.8|113816.2|113766.2|113814.2|113764.2|8
1737098720000|2025-01-17 07:25:20|113815|113765|113815.7|113765.7|113820|113770|113814.7|113764.7|19
1737098730000|2025-01-17 07:25:30|113816.1|113766.1|113817.8|113767.8|113817.8|113767.8|113815.8|113765.8|8
1737098740000|2025-01-17 07:25:40|113818.7|113768.7|113821.4|113771.4|113823.9|113773.9|113817.9|113767.9|11
1737098750000|2025-01-17 07:25:50|113821.9|113771.9|113821.7|113771.7|113823.8|113773.8|113821.7|113771.7|5
1737098760000|2025-01-17 07:26:00|113821.9|113771.9|113820.1|113770.1|113821.9|113771.9|113815.1|113765.1|13
1737098770000|2025-01-17 07:26:10|113818.5|113768.5|113830.1|113780.1|113830.1|113780.1|113818.5|113768.5|21
1737098780000|2025-01-17 07:26:20|113831.2|113781.2|113826.1|113776.1|113834.3|113784.3|113826.1|113776.1|22
1737098790000|2025-01-17 07:26:30|113826.3|113776.3|113827.2|113777.2|113829.2|113779.2|113825.7|113775.7|15
1737098800000|2025-01-17 07:26:40|113826.4|113776.4|113828.8|113778.8|113829.8|113779.8|113825.5|113775.5|10
1737098810000|2025-01-17 07:26:50|113828.3|113778.3|113827.3|113777.3|113829.7|113779.7|113827.1|113777.1|12
1737098820000|2025-01-17 07:27:00|113827.1|113777.1|113834|113784|113834.6|113784.6|113827.1|113777.1|9
1737098830000|2025-01-17 07:27:10|113834.3|113784.3|113835.9|113785.9|113836.3|113786.3|113834.1|113784.1|11
1737098840000|2025-01-17 07:27:20|113835.8|113785.8|113829.6|113779.6|113835.8|113785.8|113829.6|113779.6|17
1737098850000|2025-01-17 07:27:30|113829.3|113779.3|113819.8|113769.8|113829.9|113779.9|113819.8|113769.8|16
1737098860000|2025-01-17 07:27:40|113818.7|113768.7|113821.2|113771.2|113822.8|113772.8|113818.7|113768.7|18
1737098870000|2025-01-17 07:27:50|113821.6|113771.6|113823.3|113773.3|113824.5|113774.5|113818.6|113768.6|16
1737098880000|2025-01-17 07:28:00|113823.6|113773.6|113819.4|113769.4|113826.9|113776.9|113818|113768|13
1737098890000|2025-01-17 07:28:10|113820.4|113770.4|113822.3|113772.3|113823.5|113773.5|113819.7|113769.7|12
1737098900000|2025-01-17 07:28:20|113822|113772|113822.3|113772.3|113822.9|113772.9|113820.1|113770.1|13
1737098910000|2025-01-17 07:28:30|113825.8|113775.8|113824|113774|113829.5|113779.5|113824|113774|14
1737098920000|2025-01-17 07:28:40|113823.5|113773.5|113822|113772|113826.1|113776.1|113821.9|113771.9|17
1737098930000|2025-01-17 07:28:50|113822.6|113772.6|113820.6|113770.6|113823.3|113773.3|113820.4|113770.4|17
1737098940000|2025-01-17 07:29:00|113821.5|113771.5|113821.1|113771.1|113826.4|113776.4|113819.9|113769.9|23
1737098950000|2025-01-17 07:29:10|113819.8|113769.8|113823.9|113773.9|113825.4|113775.4|113815.7|113765.7|17
1737098960000|2025-01-17 07:29:20|113822.9|113772.9|113875.3|113825.3|113875.6|113825.6|113821.7|113771.7|28
1737098970000|2025-01-17 07:29:30|113877.3|113827.3|113895.7|113845.7|113895.7|113845.7|113877.3|113827.3|23
1737098980000|2025-01-17 07:29:40|113894.3|113844.3|113897.1|113847.1|113898.6|113848.6|113893.8|113843.8|17
1737098990000|2025-01-17 07:29:50|113900.3|113850.3|113896.4|113846.4|113900.7|113850.7|113894.7|113844.7|16
1737099000000|2025-01-17 07:30:00|113898.4|113848.4|113888.2|113863.2|113899.9|113871.1|113888.2|113846.9|31
1737099010000|2025-01-17 07:30:10|113888.9|113863.9|113895.9|113845.9|113900|113867.1|113879.7|113845.8|23
1737099020000|2025-01-17 07:30:20|113894.7|113844.7|113890.6|113840.6|113894.7|113844.7|113886.9|113836.9|26
1737099030000|2025-01-17 07:30:30|113890.9|113840.9|113901.6|113851.6|113903.7|113853.7|113890.9|113840.9|23
1737099040000|2025-01-17 07:30:40|113903.1|113853.1|113897|113847|113903.5|113853.5|113896.2|113846.2|15
1737099050000|2025-01-17 07:30:50|113896.9|113846.9|113898.5|113848.5|113901.8|113851.8|113896.9|113846.9|20
1737099060000|2025-01-17 07:31:00|113897.9|113847.9|113899.2|113849.2|113899.3|113849.3|113897.9|113847.9|8
1737099070000|2025-01-17 07:31:10|113899.1|113849.1|113890.5|113840.5|113899.1|113849.1|113890.5|113840.5|17
1737099080000|2025-01-17 07:31:20|113890|113840|113896.9|113846.9|113897.9|113847.9|113890|113840|23
1737099090000|2025-01-17 07:31:30|113898.2|113848.2|113887.3|113862.3|113898.2|113864.8|113886.1|113845.5|14
1737099100000|2025-01-17 07:31:40|113900.9|113850.9|113898.3|113848.3|113900.9|113850.9|113898.1|113848.1|6
1737099110000|2025-01-17 07:31:50|113896.1|113846.1|113895.2|113845.2|113896.1|113846.1|113890.7|113840.7|17
1737099120000|2025-01-17 07:32:00|113894|113844|113876.1|113826.1|113894|113844|113876.1|113826.1|27
1737099130000|2025-01-17 07:32:10|113875.8|113825.8|113877.3|113827.3|113877.7|113827.7|113875.8|113825.8|14
1737099140000|2025-01-17 07:32:20|113876.8|113826.8|113875.3|113825.3|113879.1|113829.1|113875.3|113825.3|13
1737099150000|2025-01-17 07:32:30|113873.2|113823.2|113804.6|113779.6|113873.2|113823.2|113799|113767.7|30
1737099160000|2025-01-17 07:32:40|113806.2|113781.2|113798.7|113773.7|113810.6|113785.6|113782|113741.7|54
1737099170000|2025-01-17 07:32:50|113798.8|113773.8|113806|113781|113808.9|113783.9|113798.8|113773.8|41
1737099180000|2025-01-17 07:33:00|113804.6|113779.6|113814.3|113789.3|113817.1|113789.3|113800|113765.5|26
1737099190000|2025-01-17 07:33:10|113814.8|113789.8|113826.4|113801.4|113826.9|113801.9|113814.8|113789.8|18
1737099200000|2025-01-17 07:33:20|113825.1|113800.1|113832|113782|113836.3|113806.9|113825.1|113781|17
1737099210000|2025-01-17 07:33:30|113831.9|113781.9|113835.1|113785.1|113837.3|113787.3|113830.4|113780.4|31
1737099220000|2025-01-17 07:33:40|113833.8|113783.8|113836|113786|113838.1|113788.1|113829.4|113779.4|30
1737099230000|2025-01-17 07:33:50|113837.8|113787.8|113844.6|113794.6|113845.1|113795.1|113836.3|113786.3|23
1737099240000|2025-01-17 07:34:00|113844.7|113794.7|113858.3|113808.3|113860.5|113810.5|113843.5|113793.5|27
1737099250000|2025-01-17 07:34:10|113859.2|113809.2|113866.6|113816.6|113870.2|113820.2|113859.1|113809.1|31
1737099260000|2025-01-17 07:34:20|113864.6|113814.6|113866.6|113816.6|113869|113819|113861.1|113811.1|32
1737099270000|2025-01-17 07:34:30|113865.3|113815.3|113859.5|113809.5|113865.8|113815.8|113859.5|113809.5|29
1737099280000|2025-01-17 07:34:40|113860.7|113810.7|113862.1|113812.1|113865.6|113815.6|113860|113810|30
1737099290000|2025-01-17 07:34:50|113862.9|113812.9|113862.6|113812.6|113864.4|113814.4|113859.4|113809.4|29
1737099300000|2025-01-17 07:35:00|113861.2|113811.2|113862.1|113812.1|113865.1|113815.1|113858.8|113808.8|26
1737099310000|2025-01-17 07:35:10|113861.3|113811.3|113859.1|113809.1|113863.6|113813.6|113856|113806|30
1737099320000|2025-01-17 07:35:20|113859.4|113809.4|113865.6|113815.6|113868.4|113818.4|113857.9|113807.9|45
1737099330000|2025-01-17 07:35:30|113867.2|113817.2|113866.7|113816.7|113868.4|113818.4|113864.3|113814.3|26
1737099340000|2025-01-17 07:35:40|113866.8|113816.8|113871|113821|113875.8|113825.8|113865.8|113815.8|28
1737099350000|2025-01-17 07:35:50|113872.3|113822.3|113870.8|113820.8|113874|113838.9|113856.7|113820.7|29
1737099360000|2025-01-17 07:36:00|113870.7|113820.7|113869.9|113819.9|113871.2|113821.2|113867.2|113817.2|20
1737099370000|2025-01-17 07:36:10|113870.1|113820.1|113869.6|113819.6|113872.6|113822.6|113867.7|113817.7|16
1737099380000|2025-01-17 07:36:20|113869.8|113819.8|113893.9|113843.9|113893.9|113843.9|113867.8|113817.8|25
1737099390000|2025-01-17 07:36:30|113894|113844|113889.4|113864.4|113896|113868.7|113885.6|113844|39
1737099400000|2025-01-17 07:36:40|113890.3|113865.3|113893.7|113868.7|113893.7|113868.7|113885.6|113860.6|33
1737099410000|2025-01-17 07:36:50|113894.4|113869.4|113888.3|113863.3|113900.4|113875.4|113884.4|113859.4|42
1737099420000|2025-01-17 07:37:00|113889.1|113864.1|113889|113864|113892.2|113867.2|113888.5|113863.5|22
1737099430000|2025-01-17 07:37:10|113888|113863|113896|113871|113896|113871|113882.6|113857.6|35
1737099440000|2025-01-17 07:37:20|113895.2|113870.2|113893.5|113868.5|113895.2|113870.2|113887.1|113862.1|26
1737099450000|2025-01-17 07:37:30|113894.3|113869.3|113893.6|113868.6|113894.3|113869.3|113891|113866|15
1737099460000|2025-01-17 07:37:40|113893.5|113868.5|113891.3|113866.3|113894.1|113869.1|113889.1|113864.1|20
1737099470000|2025-01-17 07:37:50|113891.1|113866.1|113894.9|113869.9|113895|113870|113890|113865|24
1737099480000|2025-01-17 07:38:00|113894.1|113869.1|113894.2|113869.2|113894.9|113869.9|113893.5|113868.5|6
1737099490000|2025-01-17 07:38:10|113894.1|113869.1|113893.6|113868.6|113896.3|113871.3|113893.6|113868.6|11
1737099500000|2025-01-17 07:38:20|113894.5|113869.5|113895|113870|113895.9|113870.9|113890.4|113865.4|23
1737099510000|2025-01-17 07:38:30|113895.1|113870.1|113891.4|113866.4|113895.3|113870.3|113891.4|113866.4|10
1737099520000|2025-01-17 07:38:40|113890.5|113865.5|113888.7|113863.7|113890.5|113865.5|113887.1|113862.1|21
1737099530000|2025-01-17 07:38:50|113888.5|113863.5|113885.2|113860.2|113888.7|113863.7|113883.7|113858.7|8
1737099540000|2025-01-17 07:39:00|113884.6|113859.6|113852.4|113827.4|113885.4|113860.4|113851.6|113815.5|23
1737099550000|2025-01-17 07:39:10|113851.4|113826.4|113853.8|113828.8|113855.9|113830.9|113851|113826|20
1737099560000|2025-01-17 07:39:20|113854.8|113829.8|113851.8|113826.8|113855.9|113830.9|113851.2|113826.2|18
1737099570000|2025-01-17 07:39:30|113851.9|113826.9|113855.6|113830.6|113858.5|113833.5|113851.5|113826.5|16
1737099580000|2025-01-17 07:39:40|113858.4|113833.4|113856.7|113831.7|113858.7|113833.7|113854.8|113829.8|31
1737099590000|2025-01-17 07:39:50|113857.5|113832.5|113877.8|113827.8|113881.7|113834.3|113857.3|113821.8|41
1737099600000|2025-01-17 07:40:00|113870.6|113820.6|113890.8|113865.8|113901.5|113865.8|113869.1|113819.1|53
1737099610000|2025-01-17 07:40:10|113894|113869|113898.5|113873.5|113903.6|113878.6|113890.5|113865.5|34
1737099620000|2025-01-17 07:40:20|113899.4|113874.4|113905.8|113855.8|113913.6|113874.6|113896.6|113855.8|15
1737099630000|2025-01-17 07:40:30|113907|113857|113906.3|113856.3|113909.5|113859.5|113904.1|113854.1|17
1737099640000|2025-01-17 07:40:40|113906.6|113856.6|113906.9|113856.9|113906.9|113856.9|113906.3|113856.3|3
1737099650000|2025-01-17 07:40:50|113908.2|113858.2|113911.1|113861.1|113913.7|113863.7|113908.2|113858.2|18
1737099660000|2025-01-17 07:41:00|113909.9|113859.9|113909.4|113859.4|113913.1|113863.1|113907.7|113857.7|24
1737099670000|2025-01-17 07:41:10|113908.2|113858.2|113910.9|113860.9|113914.9|113864.9|113907.1|113857.1|20
1737099680000|2025-01-17 07:41:20|113912.6|113862.6|113912.2|113862.2|113913.7|113863.7|113911.3|113861.3|27
1737099690000|2025-01-17 07:41:30|113910.9|113860.9|113871.2|113846.2|113910.9|113860.9|113871.2|113846|32
1737099700000|2025-01-17 07:41:40|113869.9|113844.9|113862.4|113837.4|113870.9|113845.9|113861.4|113836.4|28
1737099710000|2025-01-17 07:41:50|113863.2|113838.2|113857.3|113832.3|113865.7|113840.7|113857.3|113832.3|19
1737099720000|2025-01-17 07:42:00|113858.2|113833.2|113857.2|113832.2|113863.5|113838.5|113856.3|113831.3|21
1737099730000|2025-01-17 07:42:10|113858.9|113833.9|113855.9|113830.9|113858.9|113833.9|113854.6|113829.6|22
1737099740000|2025-01-17 07:42:20|113857.5|113832.5|113857.8|113832.8|113857.8|113832.8|113855.4|113830.4|16
1737099750000|2025-01-17 07:42:30|113858|113833|113846.2|113821.2|113858.2|113833.2|113846.2|113821.2|20
1737099760000|2025-01-17 07:42:40|113847|113822|113841.6|113816.6|113847.5|113822.5|113840.8|113815.8|23
1737099770000|2025-01-17 07:42:50|113842.2|113817.2|113844.7|113819.7|113845.4|113820.4|113842.2|113817.2|15
1737099780000|2025-01-17 07:43:00|113844.8|113819.8|113844.7|113819.7|113844.8|113819.8|113843.8|113818.8|6
1737099790000|2025-01-17 07:43:10|113845.5|113820.5|113844.5|113819.5|113847.2|113822.2|113840.8|113815.8|18
1737099800000|2025-01-17 07:43:20|113845.3|113820.3|113847|113822|113848.3|113823.3|113839.5|113814.5|17
1737099810000|2025-01-17 07:43:30|113847.9|113822.9|113847.1|113822.1|113849.1|113824.1|113847|113822|17
1737099820000|2025-01-17 07:43:40|113846.3|113821.3|113850.1|113825.1|113850.1|113825.1|113845.1|113820.1|20
1737099830000|2025-01-17 07:43:50|113851|113826|113849.2|113824.2|113851|113826|113846.9|113821.9|8
1737099840000|2025-01-17 07:44:00|113849.6|113824.6|113853.9|113828.9|113853.9|113828.9|113849.4|113824.4|11
1737099850000|2025-01-17 07:44:10|113854.5|113829.5|113852.5|113827.5|113857.9|113832.9|113852.5|113827.5|16
1737099860000|2025-01-17 07:44:20|113851.6|113826.6|113845.8|113820.8|113851.6|113826.6|113843.3|113818.3|15
1737099870000|2025-01-17 07:44:30|113846.6|113821.6|113852.8|113827.8|113858.8|113833.8|113846.6|113821.6|15
1737099880000|2025-01-17 07:44:40|113853.2|113828.2|113856|113831|113856|113831|113842.6|113817.6|30
1737099890000|2025-01-17 07:44:50|113855.3|113830.3|113856.9|113831.9|113856.9|113831.9|113852|113827|12
1737099900000|2025-01-17 07:45:00|113855.8|113830.8|113844.4|113819.4|113855.8|113830.8|113844.2|113819.2|11
1737099910000|2025-01-17 07:45:10|113842.4|113817.4|113847.1|113822.1|113847.1|113822.1|113842.4|113817.4|6
1737099920000|2025-01-17 07:45:20|113845.1|113820.1|113825.1|113800.1|113845.1|113820.1|113825.1|113800.1|13
1737099930000|2025-01-17 07:45:30|113825|113800|113822.4|113797.4|113828.5|113803.5|113822.3|113797.3|17
1737099940000|2025-01-17 07:45:40|113821.8|113796.8|113820|113795|113821.8|113796.8|113820|113795|7
1737099950000|2025-01-17 07:45:50|113821|113796|113820.3|113795.3|113821|113796|113819.9|113794.9|5
1737099960000|2025-01-17 07:46:00|113820.9|113795.9|113808.6|113783.6|113820.9|113795.9|113802.6|113777.6|17
1737099970000|2025-01-17 07:46:10|113810.8|113785.8|113800.1|113775.1|113810.8|113785.8|113800.1|113775.1|14
1737099980000|2025-01-17 07:46:20|113799.5|113774.5|113803.5|113778.5|113803.5|113778.5|113799.2|113774.2|19
1737099990000|2025-01-17 07:46:30|113800.7|113775.7|113795.6|113770.6|113801.2|113776.2|113794.4|113769.4|21
1737100000000|2025-01-17 07:46:40|113794.4|113769.4|113787.1|113762.1|113796.1|113771.1|113781.9|113756.9|31
1737100010000|2025-01-17 07:46:50|113789|113764|113803.8|113778.8|113806.8|113781.8|113788.2|113763.2|21
1737100020000|2025-01-17 07:47:00|113803.2|113778.2|113812.7|113787.7|113815.1|113790.1|113802.1|113777.1|27
1737100030000|2025-01-17 07:47:10|113812.9|113787.9|113811.6|113786.6|113813.5|113788.5|113811.6|113786.6|5
1737100040000|2025-01-17 07:47:20|113809|113784|113807.3|113782.3|113809.2|113784.2|113806.6|113781.6|12
1737100050000|2025-01-17 07:47:30|113807.8|113782.8|113808.8|113783.8|113808.8|113783.8|113806.8|113781.8|14
1737100060000|2025-01-17 07:47:40|113808.5|113783.5|113808.5|113783.5|113808.7|113783.7|113807.8|113782.8|6
1737100070000|2025-01-17 07:47:50|113809.7|113784.7|113805.8|113780.8|113809.7|113784.7|113804.7|113779.7|8
1737100080000|2025-01-17 07:48:00|113807|113782|113807|113782|113809|113784|113806.1|113781.1|15
1737100090000|2025-01-17 07:48:10|113806.1|113781.1|113789.9|113764.9|113806.1|113781.1|113789.9|113764.9|23
1737100100000|2025-01-17 07:48:20|113789.8|113764.8|113793.6|113768.6|113801.1|113776.1|113788.6|113763.6|18
1737100110000|2025-01-17 07:48:30|113794.5|113769.5|113793.7|113768.7|113795.6|113770.6|113790.6|113765.6|13
1737100120000|2025-01-17 07:48:40|113794.7|113769.7|113795.5|113770.5|113795.5|113770.5|113793.8|113768.8|6
1737100130000|2025-01-17 07:48:50|113794.7|113769.7|113793.9|113768.9|113794.7|113769.7|113793.8|113768.8|6
1737100140000|2025-01-17 07:49:00|113793|113768|113793.6|113768.6|113793.8|113768.8|113793|113768|4
1737100150000|2025-01-17 07:49:10|113793.7|113768.7|113790.5|113765.5|113793.8|113768.8|113790.2|113765.2|16
1737100160000|2025-01-17 07:49:20|113788.8|113763.8|113791.7|113766.7|113792.6|113767.6|113788.8|113763.8|19
1737100170000|2025-01-17 07:49:30|113790.5|113765.5|113794.6|113769.6|113802.8|113777.8|113790.5|113765.5|14
1737100180000|2025-01-17 07:49:40|113793.8|113768.8|113783.9|113758.9|113795|113770|113781.7|113756.7|28
1737100190000|2025-01-17 07:49:50|113783.1|113758.1|113786.9|113761.9|113786.9|113761.9|113782|113757|17
1737100200000|2025-01-17 07:50:00|113785.9|113760.9|113794|113769|113798|113773|113785.9|113760.9|35
1737100210000|2025-01-17 07:50:10|113794.7|113769.7|113801.6|113751.6|113803.8|113772|113791.4|113751.6|15
1737100220000|2025-01-17 07:50:20|113800.1|113750.1|113808.6|113758.6|113810|113760|113800.1|113750.1|11
1737100230000|2025-01-17 07:50:30|113807.6|113757.6|113797|113747|113807.6|113757.6|113797|113747|11
1737100240000|2025-01-17 07:50:40|113796.9|113746.9|113798.9|113748.9|113799.1|113749.1|113796.7|113746.7|10
1737100250000|2025-01-17 07:50:50|113799.1|113749.1|113795.2|113745.2|113799.1|113749.1|113795.2|113745.2|11
1737100260000|2025-01-17 07:51:00|113795|113745|113792.3|113742.3|113795|113745|113792.3|113742.3|7
1737100270000|2025-01-17 07:51:10|113791.9|113741.9|113789|113739|113795.3|113745.3|113781.9|113731.9|26
1737100280000|2025-01-17 07:51:20|113789.5|113739.5|113791.3|113741.3|113792.7|113742.7|113788.4|113738.4|11
1737100290000|2025-01-17 07:51:30|113791.2|113741.2|113798.4|113748.4|113798.4|113748.4|113791.1|113741.1|19
1737100300000|2025-01-17 07:51:40|113797.9|113747.9|113785.8|113760.8|113797.9|113761.5|113784.1|113746.7|13
1737100310000|2025-01-17 07:51:50|113786.2|113761.2|113784.9|113759.9|113787.3|113762.3|113783.2|113758.2|11
1737100320000|2025-01-17 07:52:00|113785.6|113760.6|113790.5|113765.5|113790.5|113765.5|113784.9|113759.9|18
1737100330000|2025-01-17 07:52:10|113789.7|113764.7|113794|113769|113797.9|113772.9|113789.7|113764.7|14
1737100340000|2025-01-17 07:52:20|113794.2|113769.2|113790.9|113765.9|113794.2|113769.2|113790.9|113765.9|6
1737100350000|2025-01-17 07:52:30|113791.6|113766.6|113788.9|113763.9|113791.6|113766.6|113788.9|113763.9|6
1737100360000|2025-01-17 07:52:40|113787.5|113762.5|113785.1|113760.1|113787.5|113762.5|113785.1|113760.1|4
1737100370000|2025-01-17 07:52:50|113785.2|113760.2|113790.8|113765.8|113792.3|113767.3|113784.2|113759.2|7
1737100380000|2025-01-17 07:53:00|113791.6|113766.6|113789.2|113764.2|113796.7|113771.7|113789.2|113764.2|20
1737100390000|2025-01-17 07:53:10|113791.4|113766.4|113781.6|113756.6|113791.4|113766.4|113781.2|113756.2|16
1737100400000|2025-01-17 07:53:20|113780.3|113755.3|113778|113753|113780.5|113755.5|113777.8|113752.8|12
1737100410000|2025-01-17 07:53:30|113777.1|113752.1|113776.9|113751.9|113778.4|113753.4|113776.9|113751.9|7
1737100420000|2025-01-17 07:53:40|113775.7|113750.7|113770.7|113745.7|113775.7|113750.7|113770.7|113745.7|13
1737100430000|2025-01-17 07:53:50|113771.5|113746.5|113769.9|113744.9|113771.7|113746.7|113765.2|113740.2|15
1737100440000|2025-01-17 07:54:00|113770.7|113745.7|113774.1|113749.1|113775.1|113750.1|113770|113745|9
1737100450000|2025-01-17 07:54:10|113773.3|113748.3|113775.1|113750.1|113775.8|113750.8|113773.3|113748.3|13
1737100460000|2025-01-17 07:54:20|113775.9|113750.9|113784|113759|113784.4|113759.4|113775.9|113750.9|27
1737100470000|2025-01-17 07:54:30|113783|113758|113781.6|113756.6|113783|113758|113780.1|113755.1|13
1737100480000|2025-01-17 07:54:40|113781|113756|113780.1|113755.1|113781.7|113756.7|113779.1|113754.1|13
1737100490000|2025-01-17 07:54:50|113780|113755|113775.6|113750.6|113780.7|113755.7|113774.6|113749.6|24
1737100500000|2025-01-17 07:55:00|113775.5|113750.5|113799.1|113774.1|113800|113775|113775.5|113750.5|29
1737100510000|2025-01-17 07:55:10|113798.2|113773.2|113806.5|113781.5|113806.9|113781.9|113798.2|113773.2|23
1737100520000|2025-01-17 07:55:20|113805.8|113780.8|113803.9|113778.9|113810|113785|113802.6|113777.6|26
1737100530000|2025-01-17 07:55:30|113802.6|113777.6|113804.6|113779.6|113804.6|113779.6|113800.9|113775.9|25
1737100540000|2025-01-17 07:55:40|113803.7|113778.7|113803.4|113778.4|113810.9|113785.9|113803.4|113778.4|37
1737100550000|2025-01-17 07:55:50|113802|113777|113802.4|113777.4|113806.4|113781.4|113801|113776|38
1737100560000|2025-01-17 07:56:00|113801.3|113776.3|113821.9|113796.9|113821.9|113796.9|113801.3|113776.3|26
1737100570000|2025-01-17 07:56:10|113825.5|113800.5|113821|113796|113825.5|113800.5|113815.5|113790.5|20
1737100580000|2025-01-17 07:56:20|113821.8|113796.8|113828|113803|113830.4|113805.4|113821.8|113796.8|17
1737100590000|2025-01-17 07:56:30|113828.7|113803.7|113827.5|113802.5|113833.7|113808.7|113827.5|113802.5|18
1737100600000|2025-01-17 07:56:40|113827.6|113802.6|113828.9|113803.9|113829.3|113804.3|113827.6|113802.6|8
1737100610000|2025-01-17 07:56:50|113829|113804|113812.9|113787.9|113832.3|113807.3|113811.3|113786.3|19
1737100620000|2025-01-17 07:57:00|113813.2|113788.2|113795.7|113770.7|113814|113789|113794.2|113769.2|30
1737100630000|2025-01-17 07:57:10|113796.3|113771.3|113805.4|113780.4|113805.4|113780.4|113795.8|113770.8|18
1737100640000|2025-01-17 07:57:20|113806.3|113781.3|113814.9|113789.9|113816.3|113791.3|113806.3|113781.3|12
1737100650000|2025-01-17 07:57:30|113816.1|113791.1|113815.5|113790.5|113816.3|113791.3|113811.8|113786.8|16
1737100660000|2025-01-17 07:57:40|113816.8|113791.8|113811.9|113786.9|113816.8|113791.8|113806.5|113781.5|24
1737100670000|2025-01-17 07:57:50|113811.6|113786.6|113817|113792|113817|113792|113811.6|113786.6|14
1737100680000|2025-01-17 07:58:00|113816.1|113791.1|113806.6|113781.6|113816.1|113791.1|113806.6|113781.6|11
1737100690000|2025-01-17 07:58:10|113805.6|113780.6|113801.7|113776.7|113806.2|113781.2|113797.7|113772.7|20
1737100700000|2025-01-17 07:58:20|113800.9|113775.9|113795.5|113770.5|113801.4|113776.4|113795|113770|24
1737100710000|2025-01-17 07:58:30|113796.1|113771.1|113781|113756|113799.5|113774.5|113780|113755|22
1737100720000|2025-01-17 07:58:40|113781.8|113756.8|113774.7|113749.7|113782.6|113757.6|113766.1|113741.1|30
1737100730000|2025-01-17 07:58:50|113775.5|113750.5|113776.8|113751.8|113779.9|113754.9|113773|113748|20
1737100740000|2025-01-17 07:59:00|113773|113748|113788|113763|113791.3|113766.3|113771.6|113746.6|24
1737100750000|2025-01-17 07:59:10|113786.2|113761.2|113778.7|113753.7|113786.2|113761.2|113778.7|113753.7|11
1737100760000|2025-01-17 07:59:20|113778.9|113753.9|113782.9|113757.9|113783.5|113758.5|113778.9|113753.9|16
1737100770000|2025-01-17 07:59:30|113784.1|113759.1|113785.4|113760.4|113786.2|113761.2|113782.5|113757.5|13
1737100780000|2025-01-17 07:59:40|113784.6|113759.6|113785.7|113760.7|113788.6|113763.6|113782.8|113757.8|25
1737100790000|2025-01-17 07:59:50|113786.4|113761.4|113809|113784|113815.6|113790.6|113786.4|113761.4|30
1737100800000|2025-01-17 08:00:00|113808.2|113783.2|113761.7|113736.7|113808.2|113783.2|113760.7|113735.7|47
1737100810000|2025-01-17 08:00:10|113762.7|113737.7|113750.6|113725.6|113764.4|113739.4|113738.3|113713.3|50
1737100820000|2025-01-17 08:00:20|113752.3|113727.3|113739.2|113714.2|113752.3|113727.3|113734.6|113709.6|37
1737100830000|2025-01-17 08:00:30|113743.2|113718.2|113771.9|113746.9|113772.1|113747.1|113735.7|113710.7|39
1737100840000|2025-01-17 08:00:40|113771.3|113746.3|113764.6|113739.6|113772.6|113747.6|113760.6|113735.6|22
1737100850000|2025-01-17 08:00:50|113763.8|113738.8|113761.9|113736.9|113767.8|113742.8|113757.1|113732.1|34
1737100860000|2025-01-17 08:01:00|113762.7|113737.7|113766.6|113741.6|113772.2|113747.2|113755.4|113730.4|43
1737100870000|2025-01-17 08:01:10|113763.7|113738.7|113750.4|113725.4|113765.2|113740.2|113750.4|113725.4|37
1737100880000|2025-01-17 08:01:20|113751.2|113726.2|113757|113732|113757.4|113732.4|113749.8|113724.8|26
1737100890000|2025-01-17 08:01:30|113757.7|113732.7|113768.5|113743.5|113785.7|113760.7|113757.7|113732.7|41
1737100900000|2025-01-17 08:01:40|113768.7|113743.7|113754.6|113729.6|113768.7|113743.7|113753.1|113728.1|36
1737100910000|2025-01-17 08:01:50|113755.3|113730.3|113768.8|113743.8|113770.7|113745.7|113755.3|113730.3|28
1737100920000|2025-01-17 08:02:00|113767.5|113742.5|113777.9|113752.9|113777.9|113752.9|113766.2|113741.2|29
1737100930000|2025-01-17 08:02:10|113774.1|113749.1|113776.8|113751.8|113776.8|113751.8|113774.1|113749.1|14
1737100940000|2025-01-17 08:02:20|113775.9|113750.9|113775.7|113750.7|113777.8|113752.8|113768.7|113743.7|32
1737100950000|2025-01-17 08:02:30|113776.6|113751.6|113778.7|113753.7|113781.8|113756.8|113776.1|113751.1|27
1737100960000|2025-01-17 08:02:40|113779.6|113754.6|113779.7|113754.7|113786|113761|113778.2|113753.2|43
1737100970000|2025-01-17 08:02:50|113781|113756|113781.7|113756.7|113781.8|113756.8|113780|113755|13
1737100980000|2025-01-17 08:03:00|113782.5|113757.5|113781|113756|113782.5|113757.5|113777.4|113752.4|21
1737100990000|2025-01-17 08:03:10|113779.7|113754.7|113782|113757|113783|113758|113775.9|113750.9|30
1737101000000|2025-01-17 08:03:20|113781.3|113756.3|113790.2|113765.2|113798.7|113773.7|113781.3|113756.3|44
1737101010000|2025-01-17 08:03:30|113789.4|113764.4|113792.6|113767.6|113792.6|113767.6|113787.5|113762.5|15
1737101020000|2025-01-17 08:03:40|113792.1|113767.1|113806.1|113781.1|113806.8|113781.8|113791.3|113766.3|29
1737101030000|2025-01-17 08:03:50|113805.3|113780.3|113796|113771|113805.3|113780.3|113793.9|113768.9|22
1737101040000|2025-01-17 08:04:00|113795.2|113770.2|113782.6|113757.6|113795.2|113770.2|113778.8|113753.8|23
1737101050000|2025-01-17 08:04:10|113782.8|113757.8|113781.6|113756.6|113782.9|113757.9|113781.4|113756.4|10
1737101060000|2025-01-17 08:04:20|113781.4|113756.4|113781.5|113756.5|113782|113757|113780.3|113755.3|18
1737101070000|2025-01-17 08:04:30|113781.7|113756.7|113793.9|113768.9|113794.6|113769.6|113779.7|113754.7|16
1737101080000|2025-01-17 08:04:40|113794.5|113769.5|113806.9|113781.9|113806.9|113781.9|113794.5|113769.5|20
1737101090000|2025-01-17 08:04:50|113806.2|113781.2|113801.5|113776.5|113806.2|113781.2|113797.6|113772.6|22
1737101100000|2025-01-17 08:05:00|113801.2|113776.2|113811.7|113786.7|113813.5|113788.5|113801.2|113776.2|33
1737101110000|2025-01-17 08:05:10|113810.1|113785.1|113807.1|113782.1|113812.7|113787.7|113805.2|113780.2|19
1737101120000|2025-01-17 08:05:20|113806.2|113781.2|113804.1|113779.1|113808.6|113783.6|113803.3|113778.3|19
1737101130000|2025-01-17 08:05:30|113803.4|113778.4|113802.8|113777.8|113803.4|113778.4|113791.3|113766.3|17
1737101140000|2025-01-17 08:05:40|113802.2|113777.2|113785.9|113760.9|113802.2|113777.2|113780.6|113755.6|25
1737101150000|2025-01-17 08:05:50|113785.2|113760.2|113787.7|113762.7|113789.6|113764.6|113782.5|113757.5|23
1737101160000|2025-01-17 08:06:00|113788.7|113763.7|113803.5|113778.5|113803.5|113778.5|113788.7|113763.7|19
1737101170000|2025-01-17 08:06:10|113804.9|113779.9|113804.7|113779.7|113805.4|113780.4|113804.7|113779.7|6
1737101180000|2025-01-17 08:06:20|113806.2|113781.2|113810.5|113785.5|113811|113786|113806.2|113781.2|14
1737101190000|2025-01-17 08:06:30|113811.4|113786.4|113809.4|113784.4|113811.4|113786.4|113809.3|113784.3|7
1737101200000|2025-01-17 08:06:40|113810.1|113785.1|113813.2|113788.2|113814|113789|113810|113785|16
1737101210000|2025-01-17 08:06:50|113814|113789|113812.5|113787.5|113814.8|113789.8|113812.3|113787.3|14
1737101220000|2025-01-17 08:07:00|113812.4|113787.4|113827.1|113802.1|113829.9|113804.9|113812.4|113787.4|28
1737101230000|2025-01-17 08:07:10|113829|113804|113835.8|113810.8|113835.9|113810.9|113820.2|113795.2|32
1737101240000|2025-01-17 08:07:20|113837.3|113812.3|113848.1|113823.1|113851|113826|113837.3|113812.3|31
1737101250000|2025-01-17 08:07:30|113847.4|113822.4|113844.8|113819.8|113847.4|113822.4|113842.5|113817.5|11
1737101260000|2025-01-17 08:07:40|113844.1|113819.1|113843|113818|113844.9|113819.9|113842.4|113817.4|14
1737101270000|2025-01-17 08:07:50|113843.2|113818.2|113849.9|113824.9|113849.9|113824.9|113841.6|113816.6|20
1737101280000|2025-01-17 08:08:00|113851.2|113826.2|113872.3|113847.3|113877.9|113852.9|113849.9|113824.9|30
1737101290000|2025-01-17 08:08:10|113874.7|113849.7|113864.1|113839.1|113875.2|113850.2|113862.2|113837.2|20
1737101300000|2025-01-17 08:08:20|113863.3|113838.3|113845.7|113820.7|113863.3|113838.3|113843.1|113818.1|29
1737101310000|2025-01-17 08:08:30|113845|113820|113839.7|113814.7|113845.7|113820.7|113839.2|113814.2|10
1737101320000|2025-01-17 08:08:40|113839|113814|113830.1|113805.1|113839|113814|113829.4|113804.4|23
1737101330000|2025-01-17 08:08:50|113829.6|113804.6|113828.1|113803.1|113830.1|113805.1|113819.7|113794.7|28
1737101340000|2025-01-17 08:09:00|113827.5|113802.5|113837.3|113812.3|113837.9|113812.9|113827.5|113802.5|19
1737101350000|2025-01-17 08:09:10|113838.7|113813.7|113848.5|113823.5|113848.5|113823.5|113837.7|113812.7|32
1737101360000|2025-01-17 08:09:20|113847.8|113822.8|113849.6|113824.6|113852.1|113827.1|113844|113819|26
1737101370000|2025-01-17 08:09:30|113850.5|113825.5|113860.3|113835.3|113860.8|113835.8|113850.5|113825.5|21
1737101380000|2025-01-17 08:09:40|113861.1|113836.1|113854.2|113829.2|113861.1|113836.1|113853.3|113828.3|13
1737101390000|2025-01-17 08:09:50|113855.1|113830.1|113856|113831|113859.7|113834.7|113855.1|113830.1|14
1737101400000|2025-01-17 08:10:00|113854.9|113829.9|113842.3|113817.3|113856.4|113831.4|113842.3|113817.3|22
1737101410000|2025-01-17 08:10:10|113838.6|113813.6|113847.4|113822.4|113847.9|113822.9|113831.6|113806.6|27
1737101420000|2025-01-17 08:10:20|113847.9|113822.9|113854.3|113829.3|113855|113830|113846.3|113821.3|21
1737101430000|2025-01-17 08:10:30|113853.7|113828.7|113850.8|113825.8|113855.2|113830.2|113850.1|113825.1|17
1737101440000|2025-01-17 08:10:40|113850|113825|113854|113829|113855.6|113830.6|113849.5|113824.5|10
1737101450000|2025-01-17 08:10:50|113855|113830|113856.6|113831.6|113856.6|113831.6|113849.3|113824.3|29
1737101460000|2025-01-17 08:11:00|113857.3|113832.3|113861.1|113836.1|113861.1|113836.1|113857.3|113832.3|12
1737101470000|2025-01-17 08:11:10|113860.4|113835.4|113845.4|113820.4|113860.4|113835.4|113845.4|113820.4|19
1737101480000|2025-01-17 08:11:20|113844.6|113819.6|113836.9|113786.9|113853.2|113819.6|113836.4|113786.4|23
1737101490000|2025-01-17 08:11:30|113834.7|113784.7|113836.8|113786.8|113840.5|113790.5|113834.2|113784.2|15
1737101500000|2025-01-17 08:11:40|113835.8|113785.8|113834|113784|113836.8|113786.8|113827.7|113777.7|18
1737101510000|2025-01-17 08:11:50|113834.8|113784.8|113840.5|113815.5|113841.3|113816.3|113825.3|113784.8|22
1737101520000|2025-01-17 08:12:00|113841.4|113816.4|113850.9|113825.9|113850.9|113825.9|113841.4|113816.4|18
1737101530000|2025-01-17 08:12:10|113850.7|113825.7|113847.5|113822.5|113850.7|113825.7|113844.8|113819.8|17
1737101540000|2025-01-17 08:12:20|113846.5|113821.5|113844.2|113819.2|113847.5|113822.5|113835.7|113810.7|30
1737101550000|2025-01-17 08:12:30|113842.7|113817.7|113845.8|113820.8|113848.6|113823.6|113842.7|113817.7|25
1737101560000|2025-01-17 08:12:40|113846.6|113821.6|113842.1|113817.1|113846.6|113821.6|113836.7|113811.7|20
1737101570000|2025-01-17 08:12:50|113840.6|113815.6|113844.3|113819.3|113846.3|113821.3|113839.9|113814.9|23
1737101580000|2025-01-17 08:13:00|113843.2|113818.2|113835.7|113810.7|113843.2|113818.2|113835.4|113810.4|17
1737101590000|2025-01-17 08:13:10|113835.5|113810.5|113827.6|113802.6|113835.5|113810.5|113824.9|113799.9|16
1737101600000|2025-01-17 08:13:20|113826.6|113801.6|113828|113803|113829.8|113804.8|113822.8|113797.8|23
1737101610000|2025-01-17 08:13:30|113827.3|113802.3|113827.7|113802.7|113829.3|113804.3|113818.6|113793.6|22
1737101620000|2025-01-17 08:13:40|113827.1|113802.1|113827|113802|113829.8|113804.8|113825.4|113800.4|32
1737101630000|2025-01-17 08:13:50|113826.8|113801.8|113812.2|113787.2|113826.8|113801.8|113812.2|113787.2|17
1737101640000|2025-01-17 08:14:00|113812.7|113787.7|113814.2|113789.2|113814.5|113789.5|113811.5|113786.5|15
1737101650000|2025-01-17 08:14:10|113812.7|113787.7|113813.5|113788.5|113813.5|113788.5|113811.8|113786.8|14
1737101660000|2025-01-17 08:14:20|113812.7|113787.7|113813.1|113788.1|113820|113795|113803.8|113778.8|31
1737101670000|2025-01-17 08:14:30|113813.8|113788.8|113815.1|113790.1|113816.2|113791.2|113813.8|113788.8|10
1737101680000|2025-01-17 08:14:40|113814.2|113789.2|113802.3|113777.3|113815|113790|113801.7|113776.7|27
1737101690000|2025-01-17 08:14:50|113801|113776|113800.7|113775.7|113803.3|113778.3|113797.8|113772.8|25
1737101700000|2025-01-17 08:15:00|113801.5|113776.5|113812.7|113787.7|113815.3|113790.3|113801.5|113776.5|27
1737101710000|2025-01-17 08:15:10|113811.8|113786.8|113794.6|113769.6|113811.8|113786.8|113794.6|113769.6|31
1737101720000|2025-01-17 08:15:20|113795.8|113770.8|113799.3|113774.3|113799.4|113774.4|113795.2|113770.2|11
1737101730000|2025-01-17 08:15:30|113798.3|113773.3|113796.3|113771.3|113798.3|113773.3|113794.2|113769.2|16
1737101740000|2025-01-17 08:15:40|113797.4|113772.4|113798|113773|113802.6|113777.6|113780.6|113755.6|33
1737101750000|2025-01-17 08:15:50|113797.3|113772.3|113794.9|113769.9|113797.8|113772.8|113794.9|113769.9|23
1737101760000|2025-01-17 08:16:00|113791.7|113766.7|113795.5|113770.5|113801.4|113776.4|113791.7|113766.7|27
1737101770000|2025-01-17 08:16:10|113796.3|113771.3|113790|113765|113798|113773|113787|113762|22
1737101780000|2025-01-17 08:16:20|113790.9|113765.9|113793|113768|113794.1|113769.1|113790.6|113765.6|18
1737101790000|2025-01-17 08:16:30|113792.2|113767.2|113789.1|113764.1|113792.2|113767.2|113789|113764|14
1737101800000|2025-01-17 08:16:40|113788.7|113763.7|113796.6|113771.6|113798.5|113773.5|113788.6|113763.6|5
1737101810000|2025-01-17 08:16:50|113796.1|113771.1|113794.8|113769.8|113800.2|113775.2|113794.1|113769.1|12
1737101820000|2025-01-17 08:17:00|113794.1|113769.1|113790.9|113765.9|113794.1|113769.1|113785.6|113760.6|24
1737101830000|2025-01-17 08:17:10|113790.2|113765.2|113792.9|113767.9|113795.4|113770.4|113790.2|113765.2|12
1737101840000|2025-01-17 08:17:20|113793.6|113768.6|113793.4|113768.4|113797.4|113772.4|113792.8|113767.8|9
1737101850000|2025-01-17 08:17:30|113792.5|113767.5|113788|113763|113792.5|113767.5|113785.6|113760.6|16
1737101860000|2025-01-17 08:17:40|113787.2|113762.2|113781.4|113756.4|113787.2|113762.2|113781.4|113756.4|7
1737101870000|2025-01-17 08:17:50|113780.7|113755.7|113798|113748|113802.7|113762.3|113779.9|113747|14
1737101880000|2025-01-17 08:18:00|113799|113749|113797.4|113747.4|113800.6|113750.6|113797.2|113747.2|19
1737101890000|2025-01-17 08:18:10|113798.8|113748.8|113790.9|113740.9|113798.8|113748.8|113790.5|113740.5|19
1737101900000|2025-01-17 08:18:20|113791.7|113741.7|113792.8|113742.8|113792.8|113742.8|113791.2|113741.2|11
1737101910000|2025-01-17 08:18:30|113792.3|113742.3|113782.3|113732.3|113792.3|113742.3|113781.5|113731.5|18
1737101920000|2025-01-17 08:18:40|113782.1|113732.1|113783.3|113733.3|113786.5|113736.5|113782.1|113732.1|7
1737101930000|2025-01-17 08:18:50|113786|113736|113775.8|113750.8|113788.9|113752.1|113774|113736|20
1737101940000|2025-01-17 08:19:00|113776.5|113751.5|113779.8|113754.8|113783.2|113758.2|113776.3|113751.3|14
1737101950000|2025-01-17 08:19:10|113779.1|113754.1|113777.3|113752.3|113779.1|113754.1|113776.3|113751.3|9
1737101960000|2025-01-17 08:19:20|113778.3|113753.3|113805|113755|113805.7|113771.7|113778.3|113748.2|34
1737101970000|2025-01-17 08:19:30|113803.8|113753.8|113786.1|113761.1|113803.9|113762.3|113783|113747.2|28
1737101980000|2025-01-17 08:19:40|113786.7|113761.7|113788.1|113763.1|113791.8|113766.8|113786.7|113761.7|15
1737101990000|2025-01-17 08:19:50|113789|113764|113812.2|113787.2|113821.6|113790.1|113789|113764|39
1737102000000|2025-01-17 08:20:00|113811|113786|113807.6|113782.6|113819.9|113794.9|113806.8|113781.8|50
1737102010000|2025-01-17 08:20:10|113808.2|113783.2|113808|113783|113811.6|113786.6|113805.8|113780.8|20
1737102020000|2025-01-17 08:20:20|113807.1|113782.1|113807.4|113782.4|113808.6|113783.6|113807|113782|8
1737102030000|2025-01-17 08:20:30|113808.3|113783.3|113816.4|113791.4|113822.6|113797.6|113807.4|113782.4|25
1737102040000|2025-01-17 08:20:40|113815.4|113790.4|113807.3|113782.3|113818.6|113793.6|113807.1|113782.1|22
1737102050000|2025-01-17 08:20:50|113810.1|113785.1|113812.2|113787.2|113812.6|113787.6|113804.1|113779.1|25
1737102060000|2025-01-17 08:21:00|113811.4|113786.4|113812.2|113787.2|113817.4|113792.4|113811.1|113786.1|16
1737102070000|2025-01-17 08:21:10|113814.4|113789.4|113819.6|113794.6|113820.2|113795.2|113814.4|113789.4|14
1737102080000|2025-01-17 08:21:20|113818.7|113793.7|113819.4|113794.4|113823.4|113798.4|113818.6|113793.6|7
1737102090000|2025-01-17 08:21:30|113820.4|113795.4|113828.1|113803.1|113834.1|113809.1|113819.9|113794.9|30
1737102100000|2025-01-17 08:21:40|113827.1|113802.1|113828.5|113803.5|113830.6|113805.6|113826.7|113801.7|15
1737102110000|2025-01-17 08:21:50|113827.6|113802.6|113819.9|113794.9|113828.6|113803.6|113818.9|113793.9|31
1737102120000|2025-01-17 08:22:00|113821.5|113796.5|113829|113804|113829.1|113804.1|113821.5|113796.5|26
1737102130000|2025-01-17 08:22:10|113828.4|113803.4|113827.3|113802.3|113830.9|113805.9|113826|113801|33
1737102140000|2025-01-17 08:22:20|113826.7|113801.7|113832.4|113807.4|113837.8|113812.8|113823.2|113798.2|26
1737102150000|2025-01-17 08:22:30|113831.5|113806.5|113829.4|113804.4|113831.5|113806.5|113829.4|113804.4|12
1737102160000|2025-01-17 08:22:40|113828.6|113803.6|113826.2|113801.2|113829.4|113804.4|113822.6|113797.6|31
1737102170000|2025-01-17 08:22:50|113825.4|113800.4|113827|113802|113827|113802|113816.6|113791.6|28
1737102180000|2025-01-17 08:23:00|113826.2|113801.2|113828.9|113803.9|113830.7|113805.7|113824.2|113799.2|25
1737102190000|2025-01-17 08:23:10|113828.3|113803.3|113827.4|113802.4|113832|113807|113827.4|113802.4|11
1737102200000|2025-01-17 08:23:20|113828.2|113803.2|113830.7|113805.7|113830.7|113805.7|113828.2|113803.2|5
1737102210000|2025-01-17 08:23:30|113829.9|113804.9|113823.4|113798.4|113833.6|113808.6|113821.4|113796.4|13
1737102220000|2025-01-17 08:23:40|113824.3|113799.3|113823|113798|113834.2|113809.2|113822|113797|24
1737102230000|2025-01-17 08:23:50|113822.3|113797.3|113820.3|113795.3|113822.3|113797.3|113817.5|113792.5|11
1737102240000|2025-01-17 08:24:00|113821.1|113796.1|113817.4|113792.4|113822.5|113797.5|113814.5|113789.5|22
1737102250000|2025-01-17 08:24:10|113816.6|113791.6|113817.8|113792.8|113818|113793|113816.6|113791.6|8
1737102260000|2025-01-17 08:24:20|113818|113793|113817.4|113792.4|113823.7|113798.7|113817.4|113792.4|17
1737102270000|2025-01-17 08:24:30|113817.1|113792.1|113817.9|113792.9|113818.1|113793.1|113817.1|113792.1|4
1737102280000|2025-01-17 08:24:40|113818.1|113793.1|113818.3|113793.3|113819.6|113794.6|113816.9|113791.9|15
1737102290000|2025-01-17 08:24:50|113818.4|113793.4|113818.4|113793.4|113819|113794|113818.4|113793.4|6
1737102300000|2025-01-17 08:25:00|113819|113794|113815|113790|113819.1|113794.1|113811.9|113786.9|16
1737102310000|2025-01-17 08:25:10|113815.8|113790.8|113807.4|113782.4|113815.8|113790.8|113807.4|113782.4|19
1737102320000|2025-01-17 08:25:20|113808.2|113783.2|113786.1|113761.1|113808.2|113783.2|113782|113757|17
1737102330000|2025-01-17 08:25:30|113785.3|113760.3|113784.9|113759.9|113786.1|113761.1|113783.2|113758.2|20
1737102340000|2025-01-17 08:25:40|113784|113759|113781.2|113756.2|113784|113759|113779.8|113754.8|15
1737102350000|2025-01-17 08:25:50|113782|113757|113762.5|113737.5|113782.8|113757.8|113759|113734|19
1737102360000|2025-01-17 08:26:00|113761.8|113736.8|113752.6|113727.6|113763.2|113738.2|113752|113727|25
1737102370000|2025-01-17 08:26:10|113753.5|113728.5|113751.4|113726.4|113755.3|113730.3|113750|113725|25
1737102380000|2025-01-17 08:26:20|113751.8|113726.8|113757.2|113732.2|113757.8|113732.8|113751.8|113726.8|10
1737102390000|2025-01-17 08:26:30|113758|113733|113757.7|113732.7|113758.5|113733.5|113757.7|113732.7|8
1737102400000|2025-01-17 08:26:40|113757|113732|113754.8|113729.8|113757|113732|113754.1|113729.1|13
1737102410000|2025-01-17 08:26:50|113754.1|113729.1|113747.9|113722.9|113754.7|113729.7|113742.1|113717.1|23
1737102420000|2025-01-17 08:27:00|113748.6|113723.6|113751.5|113726.5|113754.9|113729.9|113748.6|113723.6|23
1737102430000|2025-01-17 08:27:10|113749.9|113724.9|113752.1|113727.1|113752.7|113727.7|113749.3|113724.3|15
1737102440000|2025-01-17 08:27:20|113752.2|113727.2|113746.9|113721.9|113753.4|113728.4|113745.9|113720.9|13
1737102450000|2025-01-17 08:27:30|113747.7|113722.7|113745.5|113720.5|113747.8|113722.8|113744.1|113719.1|11
1737102460000|2025-01-17 08:27:40|113744.5|113719.5|113742.4|113717.4|113744.5|113719.5|113736.8|113711.8|13
1737102470000|2025-01-17 08:27:50|113741.6|113716.6|113743|113718|113748.4|113723.4|113741.2|113716.2|17
1737102480000|2025-01-17 08:28:00|113742.5|113717.5|113740|113715|113742.5|113717.5|113739.6|113714.6|10
1737102490000|2025-01-17 08:28:10|113740.7|113715.7|113743.9|113718.9|113743.9|113718.9|113738.3|113713.3|13
1737102500000|2025-01-17 08:28:20|113748|113723|113749.7|113724.7|113749.7|113724.7|113743.6|113718.6|19
1737102510000|2025-01-17 08:28:30|113748.4|113723.4|113744.4|113719.4|113750.2|113725.2|113744.3|113719.3|17
1737102520000|2025-01-17 08:28:40|113745.1|113720.1|113751.1|113726.1|113751.1|113726.1|113743.2|113718.2|17
1737102530000|2025-01-17 08:28:50|113750.2|113725.2|113757|113732|113757|113732|113750.2|113725.2|15
1737102540000|2025-01-17 08:29:00|113757.6|113732.6|113765.8|113740.8|113769.5|113744.5|113754.6|113729.6|28
1737102550000|2025-01-17 08:29:10|113767|113742|113759.6|113734.6|113772.9|113747.9|113759.4|113734.4|32
1737102560000|2025-01-17 08:29:20|113760|113735|113766.8|113741.8|113769.7|113744.7|113760|113735|13
1737102570000|2025-01-17 08:29:30|113767.1|113742.1|113767.7|113742.7|113768.1|113743.1|113766.2|113741.2|8
1737102580000|2025-01-17 08:29:40|113768.1|113743.1|113769.2|113744.2|113769.2|113744.2|113768.1|113743.1|6
1737102590000|2025-01-17 08:29:50|113768|113743|113764.8|113739.8|113768|113743|113764.6|113739.6|17
1737102600000|2025-01-17 08:30:00|113763.7|113738.7|113760.7|113735.7|113767.3|113742.3|113754.2|113729.2|25
1737102610000|2025-01-17 08:30:10|113760|113735|113752.8|113727.8|113760.9|113735.9|113750.9|113725.9|14
1737102620000|2025-01-17 08:30:20|113752.7|113727.7|113734.4|113709.4|113753.1|113728.1|113734.4|113709.4|18
1737102630000|2025-01-17 08:30:30|113734.8|113709.8|113744.1|113719.1|113745.9|113720.9|113726.2|113701.2|37
1737102640000|2025-01-17 08:30:40|113743.2|113718.2|113745.7|113720.7|113750.3|113725.3|113743.2|113718.2|14
1737102650000|2025-01-17 08:30:50|113746.5|113721.5|113739.6|113714.6|113746.5|113721.5|113737.1|113712.1|17
1737102660000|2025-01-17 08:31:00|113739|113714|113736|113711|113741.9|113716.9|113734.6|113709.6|18
1737102670000|2025-01-17 08:31:10|113736.7|113711.7|113738.7|113713.7|113740.7|113715.7|113735.2|113710.2|13
1737102680000|2025-01-17 08:31:20|113737.9|113712.9|113726.8|113701.8|113738.1|113713.1|113726.8|113701.8|19
1737102690000|2025-01-17 08:31:30|113725.4|113700.4|113720.3|113695.3|113727.4|113702.4|113719.7|113694.7|22
1737102700000|2025-01-17 08:31:40|113720.9|113695.9|113716.6|113691.6|113725|113700|113716.6|113691.6|17
1737102710000|2025-01-17 08:31:50|113717.5|113692.5|113706.5|113681.5|113717.5|113692.5|113706.5|113681.5|19
1737102720000|2025-01-17 08:32:00|113705.6|113680.6|113702.5|113677.5|113708.8|113683.8|113700.7|113675.7|20
1737102730000|2025-01-17 08:32:10|113702.4|113677.4|113691.1|113666.1|113702.8|113677.8|113690.3|113665.3|25
1737102740000|2025-01-17 08:32:20|113690.7|113665.7|113687|113662|113694|113669|113685.6|113660.6|31
1737102750000|2025-01-17 08:32:30|113686.1|113661.1|113689.2|113664.2|113690.3|113665.3|113681.4|113656.4|29
1737102760000|2025-01-17 08:32:40|113688.3|113663.3|113685.4|113660.4|113688.3|113663.3|113684.8|113659.8|17
1737102770000|2025-01-17 08:32:50|113684.6|113659.6|113686.4|113661.4|113688.9|113663.9|113684.5|113659.5|21
1737102780000|2025-01-17 08:33:00|113687.3|113662.3|113683.1|113658.1|113687.3|113662.3|113671.2|113646.2|36
1737102790000|2025-01-17 08:33:10|113682.1|113657.1|113674.5|113649.5|113682.4|113657.4|113672.9|113647.9|24
1737102800000|2025-01-17 08:33:20|113675.2|113650.2|113674.9|113649.9|113679.1|113654.1|113674.7|113649.7|25
1737102810000|2025-01-17 08:33:30|113675|113650|113676.4|113651.4|113678|113653|113675|113650|17
1737102820000|2025-01-17 08:33:40|113677.3|113652.3|113670.1|113645.1|113677.3|113652.3|113669.3|113644.3|24
1737102830000|2025-01-17 08:33:50|113670.3|113645.3|113675|113650|113681.5|113656.5|113670.2|113645.2|15
1737102840000|2025-01-17 08:34:00|113674.2|113649.2|113679.6|113654.6|113680.6|113655.6|113672.4|113647.4|26
1737102850000|2025-01-17 08:34:10|113680|113655|113678.2|113653.2|113680.4|113655.4|113675.1|113650.1|13
1737102860000|2025-01-17 08:34:20|113679|113654|113687.8|113662.8|113688.6|113663.6|113679|113654|16
1737102870000|2025-01-17 08:34:30|113688.6|113663.6|113714.2|113689.2|113717|113692|113688.6|113663.6|32
1737102880000|2025-01-17 08:34:40|113714|113689|113706.3|113681.3|113716.1|113691.1|113704.8|113679.8|22
1737102890000|2025-01-17 08:34:50|113706.1|113681.1|113704.1|113679.1|113706.4|113681.4|113704|113679|10
1737102900000|2025-01-17 08:35:00|113705|113680|113721.2|113696.2|113721.2|113696.2|113705|113680|28
1737102910000|2025-01-17 08:35:10|113721.9|113696.9|113725.1|113700.1|113725.1|113700.1|113721.5|113696.5|26
1737102920000|2025-01-17 08:35:20|113724.3|113699.3|113724.9|113699.9|113724.9|113699.9|113724.1|113699.1|9
1737102930000|2025-01-17 08:35:30|113726.2|113701.2|113727.5|113702.5|113727.8|113702.8|113723.9|113698.9|17
1737102940000|2025-01-17 08:35:40|113724.2|113699.2|113721.2|113696.2|113724.2|113699.2|113721.2|113696.2|19
1737102950000|2025-01-17 08:35:50|113718.9|113693.9|113719.2|113694.2|113720.1|113695.1|113717.2|113692.2|18
1737102960000|2025-01-17 08:36:00|113719.3|113694.3|113718.9|113693.9|113721.8|113696.8|113716.8|113691.8|18
1737102970000|2025-01-17 08:36:10|113718.8|113693.8|113725.6|113700.6|113727|113702|113718.8|113693.8|9
1737102980000|2025-01-17 08:36:20|113726.5|113701.5|113727.9|113702.9|113729.1|113704.1|113724.1|113699.1|23
1737102990000|2025-01-17 08:36:30|113728.4|113703.4|113731.6|113706.6|113732.3|113707.3|113727.1|113702.1|14
1737103000000|2025-01-17 08:36:40|113731|113706|113732.8|113707.8|113733.2|113708.2|113730.6|113705.6|18
1737103010000|2025-01-17 08:36:50|113732.6|113707.6|113729.5|113704.5|113732.6|113707.6|113729.1|113704.1|12
1737103020000|2025-01-17 08:37:00|113725.2|113700.2|113711.4|113686.4|113726.4|113701.4|113711.4|113686.4|22
1737103030000|2025-01-17 08:37:10|113712.7|113687.7|113710.2|113685.2|113714.1|113689.1|113708.6|113683.6|20
1737103040000|2025-01-17 08:37:20|113710.1|113685.1|113714.6|113689.6|113719|113694|113710.1|113685.1|13
1737103050000|2025-01-17 08:37:30|113715.4|113690.4|113718.6|113693.6|113719.7|113694.7|113714.7|113689.7|10
1737103060000|2025-01-17 08:37:40|113717.8|113692.8|113721.5|113696.5|113721.5|113696.5|113717.8|113692.8|10
1737103070000|2025-01-17 08:37:50|113721.6|113696.6|113724.6|113699.6|113727.8|113702.8|113721.6|113696.6|16
1737103080000|2025-01-17 08:38:00|113727.6|113702.6|113724.6|113699.6|113727.6|113702.6|113724.6|113699.6|9
1737103090000|2025-01-17 08:38:10|113723.8|113698.8|113717.7|113692.7|113724.7|113699.7|113717.4|113692.4|11
1737103100000|2025-01-17 08:38:20|113718.4|113693.4|113727.7|113702.7|113736.8|113711.8|113718.4|113693.4|14
1737103110000|2025-01-17 08:38:30|113728.5|113703.5|113736.7|113711.7|113737|113712|113725.8|113700.8|20
1737103120000|2025-01-17 08:38:40|113736.6|113711.6|113732.7|113707.7|113737.1|113712.1|113730.5|113705.5|38
1737103130000|2025-01-17 08:38:50|113731.6|113706.6|113728.9|113703.9|113734.4|113709.4|113727|113702|36
1737103140000|2025-01-17 08:39:00|113730.4|113705.4|113726.5|113701.5|113734.6|113709.6|113725|113700|36
1737103150000|2025-01-17 08:39:10|113726.4|113701.4|113725.6|113700.6|113730.3|113705.3|113724.6|113699.6|16
1737103160000|2025-01-17 08:39:20|113725.7|113700.7|113711.8|113686.8|113725.9|113700.9|113711.8|113686.8|31
1737103170000|2025-01-17 08:39:30|113712.1|113687.1|113713.2|113688.2|113716.6|113691.6|113712.1|113687.1|13
1737103180000|2025-01-17 08:39:40|113713.8|113688.8|113704.5|113679.5|113713.9|113688.9|113696.6|113671.6|33
1737103190000|2025-01-17 08:39:50|113705.2|113680.2|113706.4|113681.4|113708.7|113683.7|113701.7|113676.7|24
1737103200000|2025-01-17 08:40:00|113706.2|113681.2|113701.1|113676.1|113708.9|113683.9|113695.3|113670.3|27
1737103210000|2025-01-17 08:40:10|113703|113678|113700.3|113675.3|113705|113680|113699.3|113674.3|25
1737103220000|2025-01-17 08:40:20|113701.3|113676.3|113698.9|113673.9|113701.3|113676.3|113698.8|113673.8|7
1737103230000|2025-01-17 08:40:30|113699.6|113674.6|113704.6|113679.6|113705.7|113680.7|113699.6|113674.6|9
1737103240000|2025-01-17 08:40:40|113704.3|113679.3|113690.7|113665.7|113704.3|113679.3|113690.7|113665.7|11
1737103250000|2025-01-17 08:40:50|113689.9|113664.9|113690.5|113665.5|113693.7|113668.7|113689.4|113664.4|14
1737103260000|2025-01-17 08:41:00|113691.4|113666.4|113690.7|113665.7|113691.7|113666.7|113690.7|113665.7|5
1737103270000|2025-01-17 08:41:10|113689.8|113664.8|113691.4|113666.4|113694.7|113669.7|113689.8|113664.8|18
1737103280000|2025-01-17 08:41:20|113703.1|113678.1|113700.1|113675.1|113703.3|113678.3|113700.1|113675.1|18
1737103290000|2025-01-17 08:41:30|113701.1|113676.1|113690|113665|113701.1|113676.1|113689.2|113664.2|28
1737103300000|2025-01-17 08:41:40|113689.3|113664.3|113681.3|113656.3|113690.6|113665.6|113676.2|113651.2|28
1737103310000|2025-01-17 08:41:50|113680.4|113655.4|113682.9|113657.9|113683.7|113658.7|113679.2|113654.2|18
1737103320000|2025-01-17 08:42:00|113683.7|113658.7|113683.5|113658.5|113684.7|113659.7|113679.8|113654.8|15
1737103330000|2025-01-17 08:42:10|113683|113658|113680.3|113655.3|113683.3|113658.3|113678|113653|17
1737103340000|2025-01-17 08:42:20|113680.6|113655.6|113679.5|113654.5|113681.8|113656.8|113679.5|113654.5|9
1737103350000|2025-01-17 08:42:30|113679.7|113654.7|113677.5|113652.5|113679.7|113654.7|113677.5|113652.5|10
1737103360000|2025-01-17 08:42:40|113677.4|113652.4|113675.7|113650.7|113677.4|113652.4|113675.7|113650.7|11
1737103370000|2025-01-17 08:42:50|113675.9|113650.9|113681.4|113656.4|113688.2|113663.2|113675.9|113650.9|13
1737103380000|2025-01-17 08:43:00|113680.7|113655.7|113686.7|113661.7|113686.9|113661.9|113680.6|113655.6|16
1737103390000|2025-01-17 08:43:10|113687.2|113662.2|113683.5|113658.5|113688|113663|113683.3|113658.3|13
1737103400000|2025-01-17 08:43:20|113683.3|113658.3|113689.9|113664.9|113696.5|113671.5|113682|113657|29
1737103410000|2025-01-17 08:43:30|113686.2|113661.2|113688.1|113663.1|113688.5|113663.5|113685.2|113660.2|19
1737103420000|2025-01-17 08:43:40|113688.4|113663.4|113688.8|113663.8|113689.7|113664.7|113688.2|113663.2|8
1737103430000|2025-01-17 08:43:50|113693.9|113668.9|113693.1|113668.1|113693.9|113668.9|113690.7|113665.7|6
1737103440000|2025-01-17 08:44:00|113694|113669|113725.6|113700.6|113725.6|113700.6|113693.1|113668.1|18
1737103450000|2025-01-17 08:44:10|113730.3|113705.3|113731.9|113706.9|113734.9|113709.9|113729.2|113704.2|22
1737103460000|2025-01-17 08:44:20|113731.1|113706.1|113728.8|113703.8|113732.8|113707.8|113726.6|113701.6|34
1737103470000|2025-01-17 08:44:30|113729.8|113704.8|113730.4|113705.4|113733.2|113708.2|113725.5|113700.5|37
1737103480000|2025-01-17 08:44:40|113731.2|113706.2|113725.2|113700.2|113731.2|113706.2|113725.1|113700.1|21
1737103490000|2025-01-17 08:44:50|113722.6|113697.6|113716.3|113691.3|113722.6|113697.6|113716.3|113691.3|20
1737103500000|2025-01-17 08:45:00|113714.2|113689.2|113712.7|113687.7|113714.2|113689.2|113708.4|113683.4|15
1737103510000|2025-01-17 08:45:10|113712.3|113687.3|113709.9|113684.9|113713.1|113688.1|113709.8|113684.8|13
1737103520000|2025-01-17 08:45:20|113709|113684|113693|113668|113710|113685|113688.4|113663.4|32
1737103530000|2025-01-17 08:45:30|113692.9|113667.9|113690.6|113665.6|113692.9|113667.9|113689.4|113664.4|23
1737103540000|2025-01-17 08:45:40|113689.6|113664.6|113690.4|113665.4|113690.4|113665.4|113687.7|113662.7|11
1737103550000|2025-01-17 08:45:50|113689.5|113664.5|113681.9|113656.9|113689.5|113664.5|113681.9|113656.9|16
1737103560000|2025-01-17 08:46:00|113682.6|113657.6|113690.5|113665.5|113691.4|113666.4|113679.4|113654.4|20
1737103570000|2025-01-17 08:46:10|113689.9|113664.9|113691.2|113666.2|113691.2|113666.2|113688.2|113663.2|8
1737103580000|2025-01-17 08:46:20|113691.1|113666.1|113692.2|113667.2|113692.2|113667.2|113688.7|113663.7|6
1737103590000|2025-01-17 08:46:30|113693.2|113668.2|113699.3|113674.3|113700.1|113675.1|113693.2|113668.2|8
1737103600000|2025-01-17 08:46:40|113698.5|113673.5|113699.3|113674.3|113700.1|113675.1|113698.3|113673.3|12
1737103610000|2025-01-17 08:46:50|113698|113673|113707.7|113682.7|113707.7|113682.7|113698|113673|25
1737103620000|2025-01-17 08:47:00|113709|113684|113708.8|113683.8|113714.5|113689.5|113707.7|113682.7|26
1737103630000|2025-01-17 08:47:10|113708.4|113683.4|113707.9|113682.9|113709.3|113684.3|113707.6|113682.6|8
1737103640000|2025-01-17 08:47:20|113707.8|113682.8|113713.2|113688.2|113717.6|113692.6|113700.9|113675.9|34
1737103650000|2025-01-17 08:47:30|113711.7|113686.7|113711.6|113686.6|113711.7|113686.7|113710.5|113685.5|5
1737103660000|2025-01-17 08:47:40|113712.8|113687.8|113717.8|113692.8|113719.9|113694.9|113712.8|113687.8|11
1737103670000|2025-01-17 08:47:50|113717.7|113692.7|113716.2|113691.2|113717.8|113692.8|113715.8|113690.8|7
1737103680000|2025-01-17 08:48:00|113709.7|113684.7|113708.4|113683.4|113710.6|113685.6|113707.8|113682.8|15
1737103690000|2025-01-17 08:48:10|113709.3|113684.3|113720|113695|113720|113695|113709.3|113684.3|11
1737103700000|2025-01-17 08:48:20|113720.1|113695.1|113718.2|113693.2|113720.2|113695.2|113718.2|113693.2|7
1737103710000|2025-01-17 08:48:30|113718.9|113693.9|113724.2|113699.2|113726.5|113701.5|113718.9|113693.9|13
1737103720000|2025-01-17 08:48:40|113722.9|113697.9|113723.7|113698.7|113724.3|113699.3|113719.9|113694.9|16
1737103730000|2025-01-17 08:48:50|113724.3|113699.3|113734.1|113709.1|113737.6|113712.6|113723.4|113698.4|22
1737103740000|2025-01-17 08:49:00|113735|113710|113739.2|113714.2|113740.1|113715.1|113735|113710|18
1737103750000|2025-01-17 08:49:10|113739.3|113714.3|113739.2|113714.2|113740.3|113715.3|113736.3|113711.3|11
1737103760000|2025-01-17 08:49:20|113740|113715|113740.2|113715.2|113740.2|113715.2|113738.5|113713.5|8
1737103770000|2025-01-17 08:49:30|113740.5|113715.5|113761.3|113736.3|113761.3|113736.3|113740.5|113715.5|9
1737103780000|2025-01-17 08:49:40|113762.8|113737.8|113764.6|113739.6|113767.8|113742.8|113758.2|113733.2|26
1737103790000|2025-01-17 08:49:50|113765.5|113740.5|113763.9|113738.9|113768.8|113743.8|113763.1|113738.1|17
1737103800000|2025-01-17 08:50:00|113762.8|113737.8|113763.9|113738.9|113769|113744|113762.8|113737.8|21
1737103810000|2025-01-17 08:50:10|113763.8|113738.8|113757|113732|113770.9|113745.9|113755.9|113730.9|23
1737103820000|2025-01-17 08:50:20|113755.9|113730.9|113745.7|113720.7|113757.2|113732.2|113737.9|113712.9|33
1737103830000|2025-01-17 08:50:30|113744.8|113719.8|113759.1|113734.1|113759.5|113734.5|113744.8|113719.8|23
1737103840000|2025-01-17 08:50:40|113758.4|113733.4|113752.6|113727.6|113758.4|113733.4|113746.1|113721.1|12
1737103850000|2025-01-17 08:50:50|113752.4|113727.4|113751.4|113726.4|113752.4|113727.4|113750.6|113725.6|5
1737103860000|2025-01-17 08:51:00|113752.1|113727.1|113763.2|113738.2|113764.7|113739.7|113752.1|113727.1|25
1737103870000|2025-01-17 08:51:10|113763.7|113738.7|113753.4|113728.4|113763.7|113738.7|113753.4|113728.4|12
1737103880000|2025-01-17 08:51:20|113752.4|113727.4|113752|113727|113752.4|113727.4|113745.6|113720.6|19
1737103890000|2025-01-17 08:51:30|113752.9|113727.9|113750.6|113725.6|113752.9|113727.9|113745.7|113720.7|11
1737103900000|2025-01-17 08:51:40|113750.7|113725.7|113750.7|113725.7|113750.7|113725.7|113750.7|113725.7|1
1737103910000|2025-01-17 08:51:50|113750.8|113725.8|113752.3|113727.3|113753.3|113728.3|113750.6|113725.6|6
1737103920000|2025-01-17 08:52:00|113753.3|113728.3|113756|113731|113759.6|113734.6|113752.4|113727.4|14
1737103930000|2025-01-17 08:52:10|113756.7|113731.7|113754.7|113729.7|113757.9|113732.9|113754.7|113729.7|10
1737103940000|2025-01-17 08:52:20|113755.5|113730.5|113761.5|113736.5|113762.2|113737.2|113755.5|113730.5|12
1737103950000|2025-01-17 08:52:30|113762.8|113737.8|113773|113748|113773|113748|113762.8|113737.8|17
1737103960000|2025-01-17 08:52:40|113772.5|113747.5|113769.1|113744.1|113774.9|113749.9|113767.5|113742.5|15
1737103970000|2025-01-17 08:52:50|113770|113745|113771.5|113746.5|113771.6|113746.6|113770|113745|4
1737103980000|2025-01-17 08:53:00|113771|113746|113763.7|113738.7|113775.1|113750.1|113763.6|113738.6|24
1737103990000|2025-01-17 08:53:10|113763.1|113738.1|113758.5|113733.5|113763.7|113738.7|113757.5|113732.5|17
1737104000000|2025-01-17 08:53:20|113760.6|113735.6|113767.6|113742.6|113767.6|113742.6|113759.7|113734.7|12
1737104010000|2025-01-17 08:53:30|113766.5|113741.5|113755.4|113730.4|113766.5|113741.5|113749|113724|20
1737104020000|2025-01-17 08:53:40|113753.2|113728.2|113743|113718|113753.2|113728.2|113743|113718|19
1737104030000|2025-01-17 08:53:50|113742.1|113717.1|113743.9|113718.9|113745.1|113720.1|113741.2|113716.2|11
1737104040000|2025-01-17 08:54:00|113744.7|113719.7|113736.7|113711.7|113746.5|113721.5|113736.7|113711.7|14
1737104050000|2025-01-17 08:54:10|113735.9|113710.9|113729.1|113704.1|113735.9|113710.9|113729.1|113704.1|8
1737104060000|2025-01-17 08:54:20|113730|113705|113733.1|113708.1|113735.9|113710.9|113729.2|113704.2|12
1737104070000|2025-01-17 08:54:30|113732.3|113707.3|113730.7|113705.7|113733.2|113708.2|113724.7|113699.7|16
1737104080000|2025-01-17 08:54:40|113730.3|113705.3|113726.1|113701.1|113730.3|113705.3|113725.4|113700.4|15
1737104090000|2025-01-17 08:54:50|113725.1|113700.1|113726.1|113701.1|113733.5|113708.5|113724.5|113699.5|20
1737104100000|2025-01-17 08:55:00|113726.4|113701.4|113723.7|113698.7|113728.8|113703.8|113721.7|113696.7|24
1737104110000|2025-01-17 08:55:10|113724.3|113699.3|113727|113702|113727|113702|113719.7|113694.7|19
1737104120000|2025-01-17 08:55:20|113727.3|113702.3|113726.1|113701.1|113728.9|113703.9|113724.8|113699.8|16
1737104130000|2025-01-17 08:55:30|113726.9|113701.9|113720.9|113695.9|113732.8|113707.8|113720.9|113695.9|17
1737104140000|2025-01-17 08:55:40|113722|113697|113730.6|113705.6|113732.9|113707.9|113718.5|113693.5|20
1737104150000|2025-01-17 08:55:50|113730|113705|113720|113695|113730.6|113705.6|113720|113695|15
1737104160000|2025-01-17 08:56:00|113719.4|113694.4|113719.4|113694.4|113725.5|113700.5|113716.1|113691.1|15
1737104170000|2025-01-17 08:56:10|113720.2|113695.2|113732.9|113707.9|113740.1|113715.1|113720.2|113695.2|36
1737104180000|2025-01-17 08:56:20|113734.4|113709.4|113727|113702|113734.4|113709.4|113727|113702|15
1737104190000|2025-01-17 08:56:30|113726.6|113701.6|113721.6|113696.6|113727.2|113702.2|113721.2|113696.2|32
1737104200000|2025-01-17 08:56:40|113722.3|113697.3|113719.8|113694.8|113723|113698|113719|113694|22
1737104210000|2025-01-17 08:56:50|113721.1|113696.1|113725|113700|113727.5|113702.5|113721.1|113696.1|20
1737104220000|2025-01-17 08:57:00|113724.4|113699.4|113725.2|113700.2|113726.1|113701.1|113723|113698|13
1737104230000|2025-01-17 08:57:10|113724.6|113699.6|113725.9|113700.9|113727.5|113702.5|113724.6|113699.6|13
1737104240000|2025-01-17 08:57:20|113728.2|113703.2|113727.7|113702.7|113728.4|113703.4|113725.6|113700.6|20
1737104250000|2025-01-17 08:57:30|113729.1|113704.1|113719.3|113694.3|113730.7|113705.7|113718.9|113693.9|27
1737104260000|2025-01-17 08:57:40|113718.6|113693.6|113721|113696|113721|113696|113714.9|113689.9|13
1737104270000|2025-01-17 08:57:50|113720.3|113695.3|113718.7|113693.7|113720.6|113695.6|113718.7|113693.7|8
1737104280000|2025-01-17 08:58:00|113719.6|113694.6|113710.1|113685.1|113720.2|113695.2|113709.5|113684.5|22
1737104290000|2025-01-17 08:58:10|113713.1|113688.1|113721|113696|113721.7|113696.7|113713.1|113688.1|13
1737104300000|2025-01-17 08:58:20|113720.2|113695.2|113725.7|113700.7|113728|113703|113719|113694|15
1737104310000|2025-01-17 08:58:30|113724.8|113699.8|113730.2|113705.2|113731.4|113706.4|113723.1|113698.1|23
1737104320000|2025-01-17 08:58:40|113729.3|113704.3|113731|113706|113735.6|113710.6|113729.3|113704.3|23
1737104330000|2025-01-17 08:58:50|113731.8|113706.8|113733.7|113708.7|113736.7|113711.7|113730.4|113705.4|22
1737104340000|2025-01-17 08:59:00|113734.5|113709.5|113727.7|113702.7|113736.9|113711.9|113726.3|113701.3|24
1737104350000|2025-01-17 08:59:10|113727.6|113702.6|113728.6|113703.6|113729.8|113704.8|113723.5|113698.5|21
1737104360000|2025-01-17 08:59:20|113728.5|113703.5|113728.4|113703.4|113731.3|113706.3|113727.8|113702.8|19
1737104370000|2025-01-17 08:59:30|113727.8|113702.8|113725.1|113700.1|113728.4|113703.4|113721.8|113696.8|25
1737104380000|2025-01-17 08:59:40|113724.4|113699.4|113721.7|113696.7|113729.2|113704.2|113717.6|113692.6|21
1737104390000|2025-01-17 08:59:50|113720.8|113695.8|113723.5|113698.5|113730.4|113705.4|113720|113695|28
1737104400000|2025-01-17 09:00:00|113726.7|113701.7|113724.1|113699.1|113727.4|113702.4|113721.6|113696.6|19
1737104410000|2025-01-17 09:00:10|113724.7|113699.7|113727.4|113702.4|113734.8|113709.8|113723|113698|20
1737104420000|2025-01-17 09:00:20|113726.5|113701.5|113728.9|113703.9|113729.6|113704.6|113723.9|113698.9|24
1737104430000|2025-01-17 09:00:30|113730.1|113705.1|113735|113710|113737.1|113712.1|113730.1|113705.1|13
1737104440000|2025-01-17 09:00:40|113734.9|113709.9|113727.7|113702.7|113734.9|113709.9|113725.8|113700.8|20
1737104450000|2025-01-17 09:00:50|113727.8|113702.8|113717.2|113692.2|113727.8|113702.8|113712.8|113687.8|16
1737104460000|2025-01-17 09:01:00|113716.3|113691.3|113706|113681|113716.3|113691.3|113701.8|113676.8|23
1737104470000|2025-01-17 09:01:10|113705.3|113680.3|113694.3|113669.3|113706.4|113681.4|113694.3|113669.3|23
1737104480000|2025-01-17 09:01:20|113694.7|113669.7|113698.4|113673.4|113698.4|113673.4|113689.2|113664.2|28
1737104490000|2025-01-17 09:01:30|113696.3|113671.3|113689.2|113664.2|113697.7|113672.7|113689.2|113664.2|34
1737104500000|2025-01-17 09:01:40|113689.8|113664.8|113682|113657|113690.7|113665.7|113682|113657|34
1737104510000|2025-01-17 09:01:50|113682.7|113657.7|113683.9|113658.9|113690.4|113665.4|113677.7|113652.7|47
1737104520000|2025-01-17 09:02:00|113683.2|113658.2|113685.6|113660.6|113685.8|113660.8|113680.6|113655.6|35
1737104530000|2025-01-17 09:02:10|113686.2|113661.2|113674.5|113649.5|113686.8|113661.8|113670.5|113645.5|34
1737104540000|2025-01-17 09:02:20|113676.2|113651.2|113672|113647|113686.7|113661.7|113672|113647|46
1737104550000|2025-01-17 09:02:30|113674.1|113649.1|113675.3|113650.3|113680.8|113655.8|113673.7|113648.7|35
1737104560000|2025-01-17 09:02:40|113674|113649|113693|113643|113693|113665.7|113674|113643|26
1737104570000|2025-01-17 09:02:50|113692.9|113642.9|113704.7|113654.7|113706.3|113656.3|113692.9|113642.9|22
1737104580000|2025-01-17 09:03:00|113709.2|113659.2|113717.1|113692.1|113727.9|113696.9|113709.2|113659.2|36
1737104590000|2025-01-17 09:03:10|113718.2|113693.2|113721.4|113671.4|113727|113695|113711.3|113669.7|41
1737104600000|2025-01-17 09:03:20|113720.7|113670.7|113699.7|113674.7|113722.8|113689.8|113697.6|113665.3|43
1737104610000|2025-01-17 09:03:30|113698|113673|113691.3|113666.3|113701|113676|113690.8|113665.8|22
1737104620000|2025-01-17 09:03:40|113692|113667|113692.2|113667.2|113692.2|113667.2|113684|113659|37
1737104630000|2025-01-17 09:03:50|113691.8|113666.8|113705.2|113680.2|113705.2|113680.2|113681.3|113656.3|37
1737104640000|2025-01-17 09:04:00|113705.5|113680.5|113698.3|113673.3|113710.3|113685.3|113696.9|113671.9|37
1737104650000|2025-01-17 09:04:10|113699.2|113674.2|113713.1|113688.1|113713.1|113688.1|113699.2|113674.2|24
1737104660000|2025-01-17 09:04:20|113712.5|113687.5|113733.1|113708.1|113734.6|113709.6|113709.7|113684.7|42
1737104670000|2025-01-17 09:04:30|113734.3|113709.3|113736.4|113711.4|113737.9|113712.9|113733.1|113708.1|30
1737104680000|2025-01-17 09:04:40|113734.8|113709.8|113739.8|113714.8|113742.8|113717.8|113734.8|113709.8|47
1737104690000|2025-01-17 09:04:50|113740.5|113715.5|113741.1|113716.1|113744.1|113719.1|113738.4|113713.4|41
1737104700000|2025-01-17 09:05:00|113742.4|113717.4|113748.1|113723.1|113749|113724|113742.4|113717.4|23
1737104710000|2025-01-17 09:05:10|113747.7|113722.7|113750.8|113725.8|113755.7|113730.7|113745.2|113720.2|28
1737104720000|2025-01-17 09:05:20|113750.2|113725.2|113739.5|113714.5|113750.2|113725.2|113738.9|113713.9|20
1737104730000|2025-01-17 09:05:30|113738.6|113713.6|113736.9|113711.9|113739.5|113714.5|113736.6|113711.6|22
1737104740000|2025-01-17 09:05:40|113736.2|113711.2|113736.9|113711.9|113736.9|113711.9|113733.5|113708.5|16
1737104750000|2025-01-17 09:05:50|113738|113713|113735.1|113710.1|113740.2|113715.2|113729.7|113704.7|27
1737104760000|2025-01-17 09:06:00|113734.2|113709.2|113733.2|113708.2|113734.2|113709.2|113730.4|113705.4|19
1737104770000|2025-01-17 09:06:10|113732.9|113707.9|113733.6|113708.6|113733.9|113708.9|113730.2|113705.2|16
1737104780000|2025-01-17 09:06:20|113733|113708|113732.9|113707.9|113734.2|113709.2|113728.1|113703.1|29
1737104790000|2025-01-17 09:06:30|113733.6|113708.6|113732.9|113707.9|113734.4|113709.4|113731.7|113706.7|10
1737104800000|2025-01-17 09:06:40|113732.3|113707.3|113733.6|113708.6|113734.6|113709.6|113730.5|113705.5|15
1737104810000|2025-01-17 09:06:50|113734.6|113709.6|113730.6|113705.6|113734.7|113709.7|113727.9|113702.9|17
1737104820000|2025-01-17 09:07:00|113730|113705|113733.5|113708.5|113734.5|113709.5|113729.8|113704.8|11
1737104830000|2025-01-17 09:07:10|113733.4|113708.4|113734.5|113709.5|113736.7|113711.7|113733.2|113708.2|13
1737104840000|2025-01-17 09:07:20|113733.5|113708.5|113733.4|113708.4|113734|113709|113732.2|113707.2|9
1737104850000|2025-01-17 09:07:30|113734|113709|113731.5|113706.5|113734|113709|113731.5|113706.5|15
1737104860000|2025-01-17 09:07:40|113732.5|113707.5|113732.6|113707.6|113733.5|113708.5|113732.4|113707.4|13
1737104870000|2025-01-17 09:07:50|113733.6|113708.6|113732.7|113707.7|113733.6|113708.6|113731.6|113706.6|11
1737104880000|2025-01-17 09:08:00|113732.8|113707.8|113736.3|113711.3|113738.6|113713.6|113732.8|113707.8|16
1737104890000|2025-01-17 09:08:10|113736.8|113711.8|113722.1|113672.1|113738.4|113713.4|113719.3|113669.3|26
1737104900000|2025-01-17 09:08:20|113721.3|113671.3|113719|113669|113723.2|113673.2|113719|113669|10
1737104910000|2025-01-17 09:08:30|113719.9|113669.9|113720.7|113670.7|113725.2|113675.2|113719.9|113669.9|16
1737104920000|2025-01-17 09:08:40|113719.8|113669.8|113708.8|113658.8|113720.6|113670.6|113708.7|113658.7|30
1737104930000|2025-01-17 09:08:50|113708.2|113658.2|113709.1|113659.1|113710.7|113660.7|113708.2|113658.2|11
1737104940000|2025-01-17 09:09:00|113708.7|113658.7|113708.7|113658.7|113709.1|113659.1|113707|113657|15
1737104950000|2025-01-17 09:09:10|113715.8|113665.8|113701.4|113651.4|113716.7|113666.7|113701.4|113651.4|21
1737104960000|2025-01-17 09:09:20|113701.8|113651.8|113696.7|113646.7|113702.2|113652.2|113696.7|113646.7|17
1737104970000|2025-01-17 09:09:30|113696.6|113646.6|113690.8|113640.8|113697.2|113647.2|113690.8|113640.8|20
1737104980000|2025-01-17 09:09:40|113690.9|113640.9|113692.2|113642.2|113692.8|113642.8|113690|113640|12
1737104990000|2025-01-17 09:09:50|113691.7|113641.7|113694.9|113644.9|113695.9|113645.9|113689.8|113639.8|17
1737105000000|2025-01-17 09:10:00|113695.9|113645.9|113694.9|113644.9|113698.6|113648.6|113691.6|113641.6|23
1737105010000|2025-01-17 09:10:10|113696.9|113646.9|113697.7|113647.7|113700.3|113650.3|113695.7|113645.7|37
1737105020000|2025-01-17 09:10:20|113697.5|113647.5|113690.3|113665.3|113704.6|113666.7|113688.8|113647.5|25
1737105030000|2025-01-17 09:10:30|113691.1|113666.1|113687|113662|113691.1|113666.1|113683.2|113658.2|20
1737105040000|2025-01-17 09:10:40|113687.9|113662.9|113687.3|113662.3|113692.1|113667.1|113686.3|113661.3|34
1737105050000|2025-01-17 09:10:50|113688.2|113663.2|113688.8|113663.8|113688.8|113663.8|113687.9|113662.9|6
1737105060000|2025-01-17 09:11:00|113688.5|113663.5|113680.7|113655.7|113688.5|113663.5|113680.6|113655.6|18
1737105070000|2025-01-17 09:11:10|113681.2|113656.2|113681.1|113656.1|113682.4|113657.4|113680.2|113655.2|9
1737105080000|2025-01-17 09:11:20|113681.2|113656.2|113687|113662|113687.3|113662.3|113681.1|113656.1|8
1737105090000|2025-01-17 09:11:30|113687.9|113662.9|113688.6|113663.6|113689.5|113664.5|113687.7|113662.7|10
1737105100000|2025-01-17 09:11:40|113688.5|113663.5|113684.6|113659.6|113688.7|113663.7|113683.7|113658.7|13
1737105110000|2025-01-17 09:11:50|113683.6|113658.6|113684.9|113659.9|113684.9|113659.9|113680.1|113655.1|13
1737105120000|2025-01-17 09:12:00|113685.8|113660.8|113685|113660|113687|113662|113684.7|113659.7|14
1737105130000|2025-01-17 09:12:10|113685.9|113660.9|113684.6|113659.6|113686.4|113661.4|113683|113658|11
1737105140000|2025-01-17 09:12:20|113686.3|113661.3|113689.4|113664.4|113690.8|113665.8|113685.9|113660.9|16
1737105150000|2025-01-17 09:12:30|113688.3|113663.3|113693.5|113668.5|113695.9|113670.9|113688.3|113663.3|16
1737105160000|2025-01-17 09:12:40|113695.5|113670.5|113739.3|113714.3|113739.5|113714.5|113695.5|113670.5|41
1737105170000|2025-01-17 09:12:50|113738.2|113713.2|113751.8|113726.8|113752.7|113727.7|113738.2|113713.2|39
1737105180000|2025-01-17 09:13:00|113751.5|113726.5|113755.4|113730.4|113756.7|113731.7|113748.3|113723.3|18
1737105190000|2025-01-17 09:13:10|113756.4|113731.4|113769.2|113744.2|113770.2|113745.2|113756.4|113731.4|31
1737105200000|2025-01-17 09:13:20|113769.4|113744.4|113776.1|113751.1|113776.9|113751.9|113768.7|113743.7|24
1737105210000|2025-01-17 09:13:30|113774.8|113749.8|113788.1|113763.1|113789|113764|113774.8|113749.8|34
1737105220000|2025-01-17 09:13:40|113788.3|113763.3|113786.1|113761.1|113789.6|113764.6|113781|113756|24
1737105230000|2025-01-17 09:13:50|113784.7|113759.7|113786|113761|113787.3|113762.3|113783.9|113758.9|21
1737105240000|2025-01-17 09:14:00|113786.2|113761.2|113780.4|113755.4|113786.2|113761.2|113778.5|113753.5|21
1737105250000|2025-01-17 09:14:10|113781.3|113756.3|113788|113763|113790.6|113765.6|113781.3|113756.3|21
1737105260000|2025-01-17 09:14:20|113788.1|113763.1|113789.1|113764.1|113791|113766|113788.1|113763.1|14
1737105270000|2025-01-17 09:14:30|113788.9|113763.9|113793.9|113768.9|113795.2|113770.2|113787.5|113762.5|20
1737105280000|2025-01-17 09:14:40|113793.8|113768.8|113799.6|113774.6|113799.6|113774.6|113793.7|113768.7|17
1737105290000|2025-01-17 09:14:50|113800.3|113775.3|113799.9|113774.9|113800.8|113775.8|113798.8|113773.8|17
1737105300000|2025-01-17 09:15:00|113799.2|113774.2|113794.9|113769.9|113799.2|113774.2|113791.5|113766.5|21
1737105310000|2025-01-17 09:15:10|113795.9|113770.9|113795.7|113770.7|113797.1|113772.1|113795.7|113770.7|12
1737105320000|2025-01-17 09:15:20|113796|113771|113802.1|113777.1|113803.5|113778.5|113794.7|113769.7|22
1737105330000|2025-01-17 09:15:30|113803.1|113778.1|113806|113781|113807.8|113782.8|113802.5|113777.5|23
1737105340000|2025-01-17 09:15:40|113805.1|113780.1|113792.2|113767.2|113805.1|113780.1|113792.2|113767.2|26
1737105350000|2025-01-17 09:15:50|113792.1|113767.1|113778.5|113753.5|113792.3|113767.3|113773.7|113748.7|30
1737105360000|2025-01-17 09:16:00|113779.1|113754.1|113781.7|113756.7|113783.3|113758.3|113776.4|113751.4|25
1737105370000|2025-01-17 09:16:10|113781.6|113756.6|113784.9|113759.9|113788|113763|113779.4|113754.4|16
1737105380000|2025-01-17 09:16:20|113785.5|113760.5|113804|113779|113811.4|113786.4|113785.5|113760.5|35
1737105390000|2025-01-17 09:16:30|113805|113780|113811.7|113786.7|113812.2|113787.2|113799.7|113774.7|29
1737105400000|2025-01-17 09:16:40|113811.8|113786.8|113816.3|113791.3|113821.8|113796.8|113811.8|113786.8|34
1737105410000|2025-01-17 09:16:50|113815.2|113790.2|113820.5|113795.5|113821|113796|113815.2|113790.2|15
1737105420000|2025-01-17 09:17:00|113821.5|113796.5|113824.3|113799.3|113827|113802|113821.5|113796.5|22
1737105430000|2025-01-17 09:17:10|113822.3|113797.3|113822.4|113797.4|113822.4|113797.4|113817.2|113792.2|15
1737105440000|2025-01-17 09:17:20|113822.9|113797.9|113818.9|113793.9|113822.9|113797.9|113818.9|113793.9|14
1737105450000|2025-01-17 09:17:30|113819.5|113794.5|113820.2|113795.2|113824.5|113799.5|113819.5|113794.5|19
1737105460000|2025-01-17 09:17:40|113819|113794|113821|113796|113821|113796|113817.5|113792.5|12
1737105470000|2025-01-17 09:17:50|113820.4|113795.4|113826|113801|113835.5|113810.5|113817.8|113792.8|34
1737105480000|2025-01-17 09:18:00|113821|113796|113804.9|113779.9|113821|113796|113803.8|113778.8|31
1737105490000|2025-01-17 09:18:10|113804.5|113779.5|113807.3|113782.3|113807.3|113782.3|113804.4|113779.4|8
1737105500000|2025-01-17 09:18:20|113807|113782|113806|113781|113807.2|113782.2|113806|113781|5
1737105510000|2025-01-17 09:18:30|113807.2|113782.2|113812.7|113787.7|113812.9|113787.9|113802.4|113777.4|26
1737105520000|2025-01-17 09:18:40|113814.3|113789.3|113817.7|113792.7|113817.7|113792.7|113809.7|113784.7|21
1737105530000|2025-01-17 09:18:50|113815.9|113790.9|113810.2|113785.2|113816.4|113791.4|113807.2|113782.2|26
1737105540000|2025-01-17 09:19:00|113809.3|113784.3|113807.8|113782.8|113809.3|113784.3|113804.5|113779.5|15
1737105550000|2025-01-17 09:19:10|113806.9|113781.9|113805.5|113780.5|113809.4|113784.4|113803.8|113778.8|20
1737105560000|2025-01-17 09:19:20|113806.5|113781.5|113795.4|113770.4|113806.9|113781.9|113788.7|113763.7|36
1737105570000|2025-01-17 09:19:30|113794.6|113769.6|113794|113769|113794.9|113769.9|113794|113769|6
1737105580000|2025-01-17 09:19:40|113793.5|113768.5|113796|113771|113800.7|113775.7|113793.5|113768.5|13
1737105590000|2025-01-17 09:19:50|113795.3|113770.3|113807.1|113782.1|113810.1|113785.1|113793.6|113768.6|20
1737105600000|2025-01-17 09:20:00|113807|113782|113824.6|113799.6|113827.8|113802.8|113807|113782|34
1737105610000|2025-01-17 09:20:10|113824.7|113799.7|113822.4|113797.4|113824.7|113799.7|113822.4|113797.4|10
1737105620000|2025-01-17 09:20:20|113823.5|113798.5|113821.6|113796.6|113825.6|113800.6|113817.7|113792.7|24
1737105630000|2025-01-17 09:20:30|113821.5|113796.5|113809.3|113784.3|113821.5|113796.5|113809.3|113784.3|30
1737105640000|2025-01-17 09:20:40|113810.1|113785.1|113813.5|113788.5|113815.9|113790.9|113809.3|113784.3|20
1737105650000|2025-01-17 09:20:50|113813.7|113788.7|113812.9|113787.9|113814.5|113789.5|113812.7|113787.7|19
1737105660000|2025-01-17 09:21:00|113813|113788|113825.7|113800.7|113828.7|113803.7|113809.5|113784.5|33
1737105670000|2025-01-17 09:21:10|113826.3|113801.3|113824.5|113799.5|113829|113804|113824.5|113799.5|20
1737105680000|2025-01-17 09:21:20|113823.6|113798.6|113834.1|113809.1|113834.4|113809.4|113823|113798|34
1737105690000|2025-01-17 09:21:30|113833.1|113808.1|113829|113804|113834.4|113809.4|113828|113803|26
1737105700000|2025-01-17 09:21:40|113828.9|113803.9|113839.1|113814.1|113839.4|113814.4|113828.9|113803.9|16
1737105710000|2025-01-17 09:21:50|113840|113815|113836|113811|113840.2|113815.2|113831.9|113806.9|20
1737105720000|2025-01-17 09:22:00|113835.1|113810.1|113835|113810|113838.1|113813.1|113830.1|113805.1|21
1737105730000|2025-01-17 09:22:10|113835.1|113810.1|113836.5|113811.5|113839.2|113814.2|113833.7|113808.7|23
1737105740000|2025-01-17 09:22:20|113835.9|113810.9|113833.6|113808.6|113838.1|113813.1|113833.6|113808.6|27
1737105750000|2025-01-17 09:22:30|113834.2|113809.2|113836.4|113811.4|113836.5|113811.5|113834.2|113809.2|6
1737105760000|2025-01-17 09:22:40|113836.3|113811.3|113835.2|113810.2|113837.5|113812.5|113832.6|113807.6|21
1737105770000|2025-01-17 09:22:50|113835.8|113810.8|113831.1|113806.1|113835.9|113810.9|113827.6|113802.6|18
1737105780000|2025-01-17 09:23:00|113832.3|113807.3|113838.2|113813.2|113838.2|113813.2|113829.4|113804.4|17
1737105790000|2025-01-17 09:23:10|113840.7|113815.7|113838.9|113813.9|113840.7|113815.7|113838.5|113813.5|11
1737105800000|2025-01-17 09:23:20|113837.9|113812.9|113842.3|113817.3|113843.4|113818.4|113833.9|113808.9|34
1737105810000|2025-01-17 09:23:30|113841.5|113816.5|113839|113814|113844.3|113819.3|113835.7|113810.7|31
1737105820000|2025-01-17 09:23:40|113839.9|113814.9|113838.8|113813.8|113842.2|113817.2|113838.8|113813.8|14
1737105830000|2025-01-17 09:23:50|113840.1|113815.1|113838.8|113813.8|113840.2|113815.2|113837.4|113812.4|18
1737105840000|2025-01-17 09:24:00|113838.1|113813.1|113844.1|113819.1|113845.8|113820.8|113838.1|113813.1|21
1737105850000|2025-01-17 09:24:10|113843.7|113818.7|113845|113820|113846.6|113821.6|113841.4|113816.4|24
1737105860000|2025-01-17 09:24:20|113846|113821|113844|113819|113849.4|113824.4|113843.9|113818.9|26
1737105870000|2025-01-17 09:24:30|113843.1|113818.1|113843.7|113818.7|113846|113821|113842.6|113817.6|15
1737105880000|2025-01-17 09:24:40|113844.5|113819.5|113844.6|113819.6|113848.7|113823.7|113841.5|113816.5|25
1737105890000|2025-01-17 09:24:50|113846.1|113821.1|113846.7|113821.7|113848.8|113823.8|113845|113820|17
1737105900000|2025-01-17 09:25:00|113845.6|113820.6|113851.4|113826.4|113851.4|113826.4|113845.6|113820.6|17
1737105910000|2025-01-17 09:25:10|113853|113828|113858.6|113833.6|113861.7|113836.7|113852.5|113827.5|23
1737105920000|2025-01-17 09:25:20|113857.9|113832.9|113866|113841|113867.6|113842.6|113856.9|113831.9|28
1737105930000|2025-01-17 09:25:30|113866.2|113841.2|113867.2|113842.2|113871.9|113846.9|113862.3|113837.3|19
1737105940000|2025-01-17 09:25:40|113866.7|113841.7|113892.2|113867.2|113900.7|113875.7|113864|113839|30
1737105950000|2025-01-17 09:25:50|113892.1|113867.1|113874.7|113849.7|113892.1|113867.1|113873.7|113848.7|23
1737105960000|2025-01-17 09:26:00|113873.7|113848.7|113846.5|113821.5|113873.7|113848.7|113844.9|113819.9|30
1737105970000|2025-01-17 09:26:10|113846.7|113821.7|113841.1|113816.1|113846.7|113821.7|113836.2|113811.2|41
1737105980000|2025-01-17 09:26:20|113839.6|113814.6|113829.2|113804.2|113839.8|113814.8|113827.3|113802.3|24
1737105990000|2025-01-17 09:26:30|113828.5|113803.5|113826.7|113801.7|113830.4|113805.4|113826|113801|21
1737106000000|2025-01-17 09:26:40|113828.5|113803.5|113833.2|113808.2|113836|113811|113828.5|113803.5|12
1737106010000|2025-01-17 09:26:50|113831.7|113806.7|113830|113805|113834.4|113809.4|113827.6|113802.6|20
1737106020000|2025-01-17 09:27:00|113830.4|113805.4|113820.7|113795.7|113834.1|113809.1|113819|113794|28
1737106030000|2025-01-17 09:27:10|113820.8|113795.8|113814.8|113789.8|113820.8|113795.8|113814.8|113789.8|8
1737106040000|2025-01-17 09:27:20|113814.7|113789.7|113805.6|113780.6|113814.7|113789.7|113803.8|113778.8|18
1737106050000|2025-01-17 09:27:30|113804.7|113779.7|113806.3|113781.3|113810.5|113785.5|113802.8|113777.8|31
1737106060000|2025-01-17 09:27:40|113808.3|113783.3|113830.6|113805.6|113832.6|113807.6|113805|113780|39
1737106070000|2025-01-17 09:27:50|113832.2|113807.2|113823.3|113798.3|113832.8|113807.8|113822.5|113797.5|25
1737106080000|2025-01-17 09:28:00|113824.8|113799.8|113820.6|113795.6|113829.8|113804.8|113820.6|113795.6|29
1737106090000|2025-01-17 09:28:10|113819.3|113794.3|113828.1|113803.1|113830.1|113805.1|113818.5|113793.5|26
1737106100000|2025-01-17 09:28:20|113827.4|113802.4|113826.2|113801.2|113827.6|113802.6|113821.5|113796.5|23
1737106110000|2025-01-17 09:28:30|113824.7|113799.7|113831|113806|113833.5|113808.5|113822.9|113797.9|22
1737106120000|2025-01-17 09:28:40|113832|113807|113834.5|113809.5|113836.4|113811.4|113832|113807|21
1737106130000|2025-01-17 09:28:50|113835.4|113810.4|113832.9|113807.9|113841.4|113816.4|113831.1|113806.1|29
1737106140000|2025-01-17 09:29:00|113832|113807|113851.2|113826.2|113851.2|113826.2|113832|113807|21
1737106150000|2025-01-17 09:29:10|113852.9|113827.9|113851.7|113826.7|113857.9|113832.9|113851.5|113826.5|19
1737106160000|2025-01-17 09:29:20|113854.7|113829.7|113857.8|113832.8|113859.3|113834.3|113852|113827|22
1737106170000|2025-01-17 09:29:30|113856.3|113831.3|113857.8|113832.8|113859.6|113834.6|113854.6|113829.6|13
1737106180000|2025-01-17 09:29:40|113858.8|113833.8|113860.5|113835.5|113860.5|113835.5|113855.3|113830.3|13
1737106190000|2025-01-17 09:29:50|113860.2|113835.2|113863.3|113838.3|113864.5|113839.5|113860.2|113835.2|7
1737106200000|2025-01-17 09:30:00|113864|113839|113872.1|113847.1|113879.2|113854.2|113864|113839|36
1737106210000|2025-01-17 09:30:10|113873.2|113848.2|113871.8|113846.8|113879.3|113854.3|113869.7|113844.7|23
1737106220000|2025-01-17 09:30:20|113871.7|113846.7|113870.4|113845.4|113871.7|113846.7|113861.4|113836.4|31
1737106230000|2025-01-17 09:30:30|113870.6|113845.6|113861.6|113836.6|113870.6|113845.6|113861.5|113836.5|26
1737106240000|2025-01-17 09:30:40|113862.5|113837.5|113861.8|113836.8|113867.1|113842.1|113861.8|113836.8|9
1737106250000|2025-01-17 09:30:50|113861.4|113836.4|113858.1|113833.1|113861.4|113836.4|113856.4|113831.4|14
1737106260000|2025-01-17 09:31:00|113859|113834|113846.8|113821.8|113860.4|113835.4|113846.8|113821.8|15
1737106270000|2025-01-17 09:31:10|113845.9|113820.9|113849|113824|113849|113824|113842.4|113817.4|27
1737106280000|2025-01-17 09:31:20|113847.9|113822.9|113839.3|113814.3|113850.5|113825.5|113838.8|113813.8|30
1737106290000|2025-01-17 09:31:30|113838.8|113813.8|113852|113827|113852|113827|113837.9|113812.9|16
1737106300000|2025-01-17 09:31:40|113851.1|113826.1|113848.1|113823.1|113851.1|113826.1|113846.1|113821.1|18
1737106310000|2025-01-17 09:31:50|113849|113824|113854.2|113829.2|113856.7|113831.7|113849|113824|26
1737106320000|2025-01-17 09:32:00|113854.6|113829.6|113854.8|113829.8|113858.9|113833.9|113849.4|113824.4|28
1737106330000|2025-01-17 09:32:10|113855.7|113830.7|113850.7|113825.7|113856.9|113831.9|113849.5|113824.5|20
1737106340000|2025-01-17 09:32:20|113851.6|113826.6|113859.6|113834.6|113859.7|113834.7|113851.6|113826.6|28
1737106350000|2025-01-17 09:32:30|113858.8|113833.8|113852.6|113827.6|113860|113835|113852.6|113827.6|18
1737106360000|2025-01-17 09:32:40|113851.7|113826.7|113852.6|113827.6|113853.3|113828.3|113851.7|113826.7|5
1737106370000|2025-01-17 09:32:50|113851.2|113826.2|113849.8|113824.8|113851.2|113826.2|113843.3|113818.3|22
1737106380000|2025-01-17 09:33:00|113850.6|113825.6|113848.9|113823.9|113852.5|113827.5|113846.3|113821.3|21
1737106390000|2025-01-17 09:33:10|113846.5|113821.5|113866.7|113841.7|113872.5|113847.5|113844.3|113819.3|25
1737106400000|2025-01-17 09:33:20|113866.8|113841.8|113874.8|113849.8|113876|113851|113865|113840|33
1737106410000|2025-01-17 09:33:30|113875.1|113850.1|113868.8|113843.8|113875.4|113850.4|113867.6|113842.6|21
1737106420000|2025-01-17 09:33:40|113869|113844|113875.2|113850.2|113875.2|113850.2|113867.8|113842.8|14
1737106430000|2025-01-17 09:33:50|113876.4|113851.4|113883.5|113858.5|113883.5|113858.5|113876.2|113851.2|18
1737106440000|2025-01-17 09:34:00|113882.7|113857.7|113886.1|113861.1|113886.9|113861.9|113882.7|113857.7|17
1737106450000|2025-01-17 09:34:10|113887.1|113862.1|113884.1|113859.1|113887.1|113862.1|113883.5|113858.5|24
1737106460000|2025-01-17 09:34:20|113883.3|113858.3|113876.9|113851.9|113886|113861|113875.8|113850.8|34
1737106470000|2025-01-17 09:34:30|113877.7|113852.7|113879.9|113854.9|113881.7|113856.7|113877.5|113852.5|22
1737106480000|2025-01-17 09:34:40|113880.6|113855.6|113881|113856|113881.7|113856.7|113880.2|113855.2|10
1737106490000|2025-01-17 09:34:50|113880.2|113855.2|113859.5|113834.5|113880.5|113855.5|113859.5|113834.5|38
1737106500000|2025-01-17 09:35:00|113860.6|113835.6|113856.5|113831.5|113860.6|113835.6|113852.9|113827.9|24
1737106510000|2025-01-17 09:35:10|113855.5|113830.5|113856.2|113831.2|113858.2|113833.2|113855.5|113830.5|12
1737106520000|2025-01-17 09:35:20|113857|113832|113857.2|113832.2|113864.3|113839.3|113856.3|113831.3|21
1737106530000|2025-01-17 09:35:30|113857.3|113832.3|113855.7|113830.7|113857.3|113832.3|113855.7|113830.7|6
1737106540000|2025-01-17 09:35:40|113854.5|113829.5|113832.5|113807.5|113854.5|113829.5|113829.5|113804.5|34
1737106550000|2025-01-17 09:35:50|113833.1|113808.1|113836.4|113811.4|113837.6|113812.6|113833.1|113808.1|20
1737106560000|2025-01-17 09:36:00|113836.5|113811.5|113839.2|113814.2|113841|113816|113836.5|113811.5|16
1737106570000|2025-01-17 09:36:10|113839.9|113814.9|113845.4|113820.4|113845.4|113820.4|113838.1|113813.1|24
1737106580000|2025-01-17 09:36:20|113845.5|113820.5|113844|113819|113846.3|113821.3|113841.2|113816.2|27
1737106590000|2025-01-17 09:36:30|113846.2|113821.2|113848.6|113823.6|113848.6|113823.6|113842|113817|17
1737106600000|2025-01-17 09:36:40|113847.7|113822.7|113840.8|113815.8|113848.7|113823.7|113835.1|113810.1|22
1737106610000|2025-01-17 09:36:50|113841.7|113816.7|113827.4|113802.4|113842.2|113817.2|113826.7|113801.7|24
1737106620000|2025-01-17 09:37:00|113826.7|113801.7|113836.3|113811.3|113837.6|113812.6|113825.8|113800.8|26
1737106630000|2025-01-17 09:37:10|113835.3|113810.3|113830.3|113805.3|113835.3|113810.3|113826.1|113801.1|23
1737106640000|2025-01-17 09:37:20|113830.2|113805.2|113835.3|113810.3|113835.4|113810.4|113827.7|113802.7|19
1737106650000|2025-01-17 09:37:30|113835.6|113810.6|113829.8|113804.8|113835.6|113810.6|113829.8|113804.8|14
1737106660000|2025-01-17 09:37:40|113831.1|113806.1|113831.6|113806.6|113838.9|113813.9|113831.1|113806.1|23
1737106670000|2025-01-17 09:37:50|113829.9|113804.9|113829.2|113804.2|113833|113808|113828.2|113803.2|17
1737106680000|2025-01-17 09:38:00|113829.3|113804.3|113842.8|113817.8|113842.8|113817.8|113829.3|113804.3|31
1737106690000|2025-01-17 09:38:10|113842.2|113817.2|113839.1|113814.1|113843.8|113818.8|113838.5|113813.5|15
1737106700000|2025-01-17 09:38:20|113839.7|113814.7|113881.2|113856.2|113881.9|113856.9|113839.2|113814.2|34
1737106710000|2025-01-17 09:38:30|113879.7|113854.7|113876.9|113851.9|113882.1|113857.1|113868.8|113843.8|35
1737106720000|2025-01-17 09:38:40|113874.8|113849.8|113884.6|113859.6|113887.5|113862.5|113874.2|113849.2|30
1737106730000|2025-01-17 09:38:50|113886|113861|113886.7|113861.7|113888.6|113863.6|113881.1|113856.1|27
1737106740000|2025-01-17 09:39:00|113885.9|113860.9|113884|113859|113887.2|113862.2|113882.8|113857.8|21
1737106750000|2025-01-17 09:39:10|113885|113860|113885|113860|113885.7|113860.7|113881.6|113856.6|24
1737106760000|2025-01-17 09:39:20|113888.9|113863.9|113895.8|113870.8|113898.1|113873.1|113887.7|113862.7|22
1737106770000|2025-01-17 09:39:30|113896.7|113871.7|113890.7|113865.7|113899|113874|113888.9|113863.9|23
1737106780000|2025-01-17 09:39:40|113891.4|113866.4|113924.7|113899.7|113927.5|113902.5|113891.4|113866.4|48
1737106790000|2025-01-17 09:39:50|113924.6|113899.6|113920.5|113895.5|113926|113901|113919.8|113894.8|22
1737106800000|2025-01-17 09:40:00|113919.9|113894.9|113922|113897|113924.8|113899.8|113917.1|113892.1|24
1737106810000|2025-01-17 09:40:10|113921.8|113896.8|113921.2|113896.2|113926.6|113901.6|113921.2|113896.2|16
1737106820000|2025-01-17 09:40:20|113922.3|113897.3|113937|113912|113937|113912|113921.6|113896.6|31
1737106830000|2025-01-17 09:40:30|113938|113913|113925.8|113900.8|113938|113913|113924.3|113899.3|24
1737106840000|2025-01-17 09:40:40|113924.9|113899.9|113917.1|113892.1|113925|113900|113913.4|113888.4|23
1737106850000|2025-01-17 09:40:50|113922|113897|113924.8|113899.8|113924.8|113899.8|113918|113893|17
1737106860000|2025-01-17 09:41:00|113925.6|113900.6|113925.1|113900.1|113929.7|113904.7|113923.9|113898.9|18
1737106870000|2025-01-17 09:41:10|113919.8|113894.8|113922.8|113897.8|113923.9|113898.9|113918.4|113893.4|24
1737106880000|2025-01-17 09:41:20|113921.6|113896.6|113922.3|113897.3|113922.3|113897.3|113916|113891|30
1737106890000|2025-01-17 09:41:30|113921.3|113896.3|113917.8|113892.8|113921.9|113896.9|113912.8|113887.8|35
1737106900000|2025-01-17 09:41:40|113919.3|113894.3|113930.4|113905.4|113938.1|113913.1|113918.6|113893.6|42
1737106910000|2025-01-17 09:41:50|113929.8|113904.8|113928.5|113903.5|113933.8|113908.8|113927.2|113902.2|19
1737106920000|2025-01-17 09:42:00|113925.4|113900.4|113927.7|113902.7|113927.9|113902.9|113923.3|113898.3|19
1737106930000|2025-01-17 09:42:10|113926.5|113901.5|113930.2|113905.2|113931.6|113906.6|113924.2|113899.2|19
1737106940000|2025-01-17 09:42:20|113930.1|113905.1|113933.1|113908.1|113934|113909|113927.2|113902.2|19
1737106950000|2025-01-17 09:42:30|113932.9|113907.9|113940.9|113915.9|113942.3|113917.3|113929.6|113904.6|20
1737106960000|2025-01-17 09:42:40|113940.1|113915.1|113936.4|113911.4|113942.9|113917.9|113935.8|113910.8|21
1737106970000|2025-01-17 09:42:50|113935.7|113910.7|113938.8|113913.8|113939.3|113914.3|113932.4|113907.4|21
1737106980000|2025-01-17 09:43:00|113940.1|113915.1|113925.5|113900.5|113947|113922|113923|113898|34
1737106990000|2025-01-17 09:43:10|113924.6|113899.6|113927.9|113902.9|113934.4|113909.4|113924.6|113899.6|32
1737107000000|2025-01-17 09:43:20|113931.1|113906.1|113920.2|113895.2|113931.9|113906.9|113918.7|113893.7|33
1737107010000|2025-01-17 09:43:30|113917.2|113892.2|113914.5|113889.5|113918.3|113893.3|113908|113883|27
1737107020000|2025-01-17 09:43:40|113914.8|113889.8|113922.2|113897.2|113922.2|113897.2|113913.2|113888.2|21
1737107030000|2025-01-17 09:43:50|113920.9|113895.9|113946.6|113921.6|113949|113924|113920.9|113895.9|44
1737107040000|2025-01-17 09:44:00|113947.6|113922.6|113955.7|113930.7|113962.4|113937.4|113947.6|113922.6|23
1737107050000|2025-01-17 09:44:10|113954.9|113929.9|113949.5|113924.5|113954.9|113929.9|113944.4|113919.4|28
1737107060000|2025-01-17 09:44:20|113948.7|113923.7|113951.9|113926.9|113952.7|113927.7|113943.9|113918.9|25
1737107070000|2025-01-17 09:44:30|113952.7|113927.7|113947.1|113922.1|113953.3|113928.3|113942.9|113917.9|32
1737107080000|2025-01-17 09:44:40|113945.6|113920.6|113950.7|113925.7|113953.4|113928.4|113945.3|113920.3|30
1737107090000|2025-01-17 09:44:50|113951.5|113926.5|113947.8|113922.8|113951.6|113926.6|113947.8|113922.8|18
1737107100000|2025-01-17 09:45:00|113949|113924|113945|113920|113952.5|113927.5|113943|113918|44
1737107110000|2025-01-17 09:45:10|113945.8|113920.8|113950.6|113925.6|113951.8|113926.8|113943.2|113918.2|34
1737107120000|2025-01-17 09:45:20|113948.4|113923.4|113960.5|113935.5|113962.9|113937.9|113944.2|113919.2|42
1737107130000|2025-01-17 09:45:30|113959.7|113934.7|113962.6|113937.6|113967.1|113942.1|113959.7|113934.7|34
1737107140000|2025-01-17 09:45:40|113961.7|113936.7|113966.7|113941.7|113974.9|113949.9|113959.9|113934.9|19
1737107150000|2025-01-17 09:45:50|113965.8|113940.8|113972.1|113947.1|113978.9|113953.9|113959.5|113934.5|39
1737107160000|2025-01-17 09:46:00|113972.7|113947.7|113971.9|113946.9|113972.7|113947.7|113970.5|113945.5|11
1737107170000|2025-01-17 09:46:10|113971.2|113946.2|113973.9|113948.9|113981.9|113956.9|113971.2|113946.2|20
1737107180000|2025-01-17 09:46:20|113973.7|113948.7|113972.1|113947.1|113976.4|113951.4|113972.1|113947.1|17
1737107190000|2025-01-17 09:46:30|113971.9|113946.9|113974.5|113949.5|113974.5|113949.5|113958.2|113933.2|38
1737107200000|2025-01-17 09:46:40|113975|113950|113978.7|113953.7|113978.9|113953.9|113975|113950|15
1737107210000|2025-01-17 09:46:50|113979.5|113954.5|113978.3|113953.3|113980.8|113955.8|113973.3|113948.3|27
1737107220000|2025-01-17 09:47:00|113979.4|113954.4|113986.1|113961.1|113990.6|113965.6|113979|113954|22
1737107230000|2025-01-17 09:47:10|113984.8|113959.8|113985.9|113960.9|113987.4|113962.4|113981.4|113956.4|23
1737107240000|2025-01-17 09:47:20|113986.8|113961.8|113984|113959|113988.5|113963.5|113982.5|113957.5|24
1737107250000|2025-01-17 09:47:30|113983.6|113958.6|113989|113964|113990.2|113965.2|113983.6|113958.6|23
1737107260000|2025-01-17 09:47:40|113988.3|113963.3|113983.4|113958.4|113988.3|113963.3|113977|113952|26
1737107270000|2025-01-17 09:47:50|113984.6|113959.6|113986.3|113961.3|113990.3|113965.3|113982.3|113957.3|23
1737107280000|2025-01-17 09:48:00|113986.8|113961.8|113985|113960|113986.8|113961.8|113982.3|113957.3|17
1737107290000|2025-01-17 09:48:10|113985.8|113960.8|113979.2|113954.2|113985.8|113960.8|113979.2|113954.2|13
1737107300000|2025-01-17 09:48:20|113978.1|113953.1|113981.6|113956.6|113982.7|113957.7|113975.8|113950.8|25
1737107310000|2025-01-17 09:48:30|113983.2|113958.2|113979.9|113954.9|113983.7|113958.7|113975.5|113950.5|29
1737107320000|2025-01-17 09:48:40|113980.6|113955.6|113978.4|113953.4|113980.6|113955.6|113973.6|113948.6|20
1737107330000|2025-01-17 09:48:50|113978.1|113953.1|113984|113959|113985.8|113960.8|113978|113953|14
1737107340000|2025-01-17 09:49:00|113983.2|113958.2|113980.6|113955.6|113983.2|113958.2|113975|113950|19
1737107350000|2025-01-17 09:49:10|113981.5|113956.5|113979.3|113954.3|113987|113962|113979.3|113954.3|21
1737107360000|2025-01-17 09:49:20|113976.3|113951.3|113985.2|113960.2|113986.6|113961.6|113976.3|113951.3|20
1737107370000|2025-01-17 09:49:30|113985.7|113960.7|113983.6|113958.6|113985.7|113960.7|113980.8|113955.8|16
1737107380000|2025-01-17 09:49:40|113984|113959|113984|113959|113984.6|113959.6|113978.7|113953.7|13
1737107390000|2025-01-17 09:49:50|113983.9|113958.9|113981.1|113956.1|113986.5|113961.5|113981|113956|16
1737107400000|2025-01-17 09:50:00|113981.9|113956.9|113982.9|113957.9|113986.5|113961.5|113981.9|113956.9|21
1737107410000|2025-01-17 09:50:10|113982.5|113957.5|113984|113959|113987.4|113962.4|113979.2|113954.2|24
1737107420000|2025-01-17 09:50:20|113983.7|113958.7|113985|113960|113986.1|113961.1|113978.2|113953.2|29
1737107430000|2025-01-17 09:50:30|113984|113959|113983.8|113958.8|113988.6|113963.6|113982|113957|27
1737107440000|2025-01-17 09:50:40|113984.6|113959.6|113983.7|113958.7|113985.7|113960.7|113982.5|113957.5|16
1737107450000|2025-01-17 09:50:50|113983.8|113958.8|113983.5|113958.5|113988.4|113963.4|113983.5|113958.5|22
1737107460000|2025-01-17 09:51:00|113984.5|113959.5|113983.7|113958.7|113987.8|113962.8|113982.3|113957.3|18
1737107470000|2025-01-17 09:51:10|113982.9|113957.9|113984.7|113959.7|113989.3|113964.3|113977.6|113952.6|29
1737107480000|2025-01-17 09:51:20|113986.7|113961.7|113982.9|113957.9|113987.4|113962.4|113979.4|113954.4|21
1737107490000|2025-01-17 09:51:30|113982.3|113957.3|113983.7|113958.7|113984.3|113959.3|113981.8|113956.8|15
1737107500000|2025-01-17 09:51:40|113981.3|113956.3|113972.5|113947.5|113982.8|113957.8|113971.6|113946.6|20
1737107510000|2025-01-17 09:51:50|113973.5|113948.5|113967.6|113942.6|113974.4|113949.4|113966.9|113941.9|21
1737107520000|2025-01-17 09:52:00|113969.3|113944.3|113975.2|113950.2|113976.3|113951.3|113968.3|113943.3|22
1737107530000|2025-01-17 09:52:10|113975.6|113950.6|113968.1|113943.1|113977.2|113952.2|113968.1|113943.1|23
1737107540000|2025-01-17 09:52:20|113967.8|113942.8|113968.5|113943.5|113968.6|113943.6|113967.8|113942.8|4
1737107550000|2025-01-17 09:52:30|113969.8|113944.8|113976.1|113951.1|113978.3|113953.3|113969.8|113944.8|13
1737107560000|2025-01-17 09:52:40|113977|113952|113977.3|113952.3|113978.9|113953.9|113977|113952|11
1737107570000|2025-01-17 09:52:50|113977.4|113952.4|113982.4|113957.4|113983.4|113958.4|113977.4|113952.4|7
1737107580000|2025-01-17 09:53:00|113980.8|113955.8|113971.8|113946.8|113982.5|113957.5|113970.8|113945.8|11
1737107590000|2025-01-17 09:53:10|113969.9|113944.9|113969.9|113944.9|113974.4|113949.4|113967|113942|12
1737107600000|2025-01-17 09:53:20|113969.3|113944.3|113965.1|113940.1|113969.3|113944.3|113959.9|113934.9|17
1737107610000|2025-01-17 09:53:30|113963.3|113938.3|113967.7|113942.7|113967.7|113942.7|113956.3|113931.3|18
1737107620000|2025-01-17 09:53:40|113967.9|113942.9|113961.7|113936.7|113968.7|113943.7|113960.9|113935.9|7
1737107630000|2025-01-17 09:53:50|113960.9|113935.9|113959.6|113934.6|113960.9|113935.9|113958.1|113933.1|12
1737107640000|2025-01-17 09:54:00|113958.7|113933.7|113946.8|113921.8|113958.7|113933.7|113939|113914|11
1737107650000|2025-01-17 09:54:10|113946|113921|113935|113910|113949.5|113924.5|113934.4|113909.4|19
1737107660000|2025-01-17 09:54:20|113933.6|113908.6|113934|113909|113935.9|113910.9|113928.5|113903.5|18
1737107670000|2025-01-17 09:54:30|113932.5|113907.5|113928.2|113903.2|113933.6|113908.6|113926.6|113901.6|22
1737107680000|2025-01-17 09:54:40|113925.8|113900.8|113912.4|113887.4|113925.8|113900.8|113910.4|113885.4|27
1737107690000|2025-01-17 09:54:50|113911.6|113886.6|113907.6|113882.6|113916.7|113891.7|113906.5|113881.5|20
1737107700000|2025-01-17 09:55:00|113906.5|113881.5|113910.5|113885.5|113915.3|113890.3|113906.5|113881.5|29
1737107710000|2025-01-17 09:55:10|113909.9|113884.9|113908.6|113883.6|113910.5|113885.5|113907|113882|15
1737107720000|2025-01-17 09:55:20|113907.8|113882.8|113903.1|113878.1|113907.8|113882.8|113892.4|113867.4|31
1737107730000|2025-01-17 09:55:30|113904.6|113879.6|113909.8|113884.8|113914.6|113889.6|113904.6|113879.6|36
1737107740000|2025-01-17 09:55:40|113908.9|113883.9|113914|113889|113914|113889|113908.7|113883.7|11
1737107750000|2025-01-17 09:55:50|113914.9|113889.9|113912.9|113887.9|113915.8|113890.8|113905|113880|21
1737107760000|2025-01-17 09:56:00|113912.7|113887.7|113918.6|113893.6|113925.3|113900.3|113911.9|113886.9|20
1737107770000|2025-01-17 09:56:10|113917.4|113892.4|113900.9|113875.9|113918.6|113893.6|113899.6|113874.6|35
1737107780000|2025-01-17 09:56:20|113898.9|113873.9|113899.9|113874.9|113899.9|113874.9|113896|113871|14
1737107790000|2025-01-17 09:56:30|113899.1|113874.1|113898|113873|113902.8|113877.8|113893.7|113868.7|29
1737107800000|2025-01-17 09:56:40|113898.6|113873.6|113890.5|113865.5|113900.1|113875.1|113889.5|113864.5|20
1737107810000|2025-01-17 09:56:50|113888|113863|113888.8|113863.8|113888.8|113863.8|113883.5|113858.5|15
1737107820000|2025-01-17 09:57:00|113890.4|113865.4|113894.5|113869.5|113895.2|113870.2|113890.4|113865.4|11
1737107830000|2025-01-17 09:57:10|113894.3|113869.3|113895|113870|113895|113870|113893.5|113868.5|6
1737107840000|2025-01-17 09:57:20|113895.2|113870.2|113909.9|113884.9|113909.9|113884.9|113895.2|113870.2|18
1737107850000|2025-01-17 09:57:30|113910.6|113885.6|113911.1|113886.1|113911.1|113886.1|113909.8|113884.8|8
1737107860000|2025-01-17 09:57:40|113911.3|113886.3|113906.3|113881.3|113911.5|113886.5|113903.3|113878.3|7
1737107870000|2025-01-17 09:57:50|113907.1|113882.1|113908.3|113883.3|113909|113884|113907.1|113882.1|4
1737107880000|2025-01-17 09:58:00|113908.2|113883.2|113908.2|113883.2|113908.2|113883.2|113906.5|113881.5|6
1737107890000|2025-01-17 09:58:10|113908.4|113883.4|113910.8|113885.8|113910.8|113885.8|113908.4|113883.4|3
1737107900000|2025-01-17 09:58:20|113910|113885|113908.8|113883.8|113910|113885|113908|113883|7
1737107910000|2025-01-17 09:58:30|113909.6|113884.6|113909.1|113884.1|113909.9|113884.9|113908.8|113883.8|8
1737107920000|2025-01-17 09:58:40|113908.9|113883.9|113912.4|113887.4|113912.4|113887.4|113908.9|113883.9|8
1737107930000|2025-01-17 09:58:50|113912.6|113887.6|113912.5|113887.5|113912.6|113887.6|113912.5|113887.5|2
1737107940000|2025-01-17 09:59:00|113912.7|113887.7|113909.1|113884.1|113912.7|113887.7|113909.1|113884.1|5
1737107950000|2025-01-17 09:59:10|113909.7|113884.7|113908.4|113883.4|113909.9|113884.9|113908.4|113883.4|5
1737107960000|2025-01-17 09:59:20|113908.3|113883.3|113907.2|113882.2|113908.4|113883.4|113907.2|113882.2|4
1737107970000|2025-01-17 09:59:30|113908.1|113883.1|113903|113878|113908.8|113883.8|113902.4|113877.4|15
1737107980000|2025-01-17 09:59:40|113902.6|113877.6|113904|113879|113907.7|113882.7|113901|113876|32
1737107990000|2025-01-17 09:59:50|113922.4|113872.4|113906.6|113856.6|113929.1|113879.1|113906.3|113856.3|46
1737108000000|2025-01-17 10:00:00|113906.5|113856.5|113896|113846|113920.3|113870.3|113887.2|113837.2|41
1737108010000|2025-01-17 10:00:10|113895.9|113845.9|113892.9|113867.9|113895.9|113868|113880.1|113845.9|14
1737108020000|2025-01-17 10:00:20|113891.7|113866.7|113885.3|113860.3|113893.8|113868.8|113885.3|113860.3|14
1737108030000|2025-01-17 10:00:30|113885.2|113860.2|113894.5|113869.5|113894.5|113869.5|113885.2|113860.2|14
1737108040000|2025-01-17 10:00:40|113893.6|113868.6|113895.5|113870.5|113897.1|113872.1|113893.4|113868.4|11
1737108050000|2025-01-17 10:00:50|113896.2|113871.2|113892.6|113867.6|113896.2|113871.2|113892.6|113867.6|10
1737108060000|2025-01-17 10:01:00|113892.4|113867.4|113883.8|113858.8|113892.4|113867.4|113883.6|113858.6|6
1737108070000|2025-01-17 10:01:10|113883.6|113858.6|113879.1|113854.1|113883.6|113858.6|113878.1|113853.1|7
1737108080000|2025-01-17 10:01:20|113879.2|113854.2|113884.8|113859.8|113884.8|113859.8|113879.1|113854.1|4
1737108090000|2025-01-17 10:01:30|113884|113859|113884.4|113859.4|113884.4|113859.4|113882.8|113857.8|9
1737108100000|2025-01-17 10:01:40|113884.6|113859.6|113885.4|113860.4|113886.6|113861.6|113884.2|113859.2|7
1737108110000|2025-01-17 10:01:50|113885.3|113860.3|113880.8|113855.8|113885.3|113860.3|113880.8|113855.8|8
1737108120000|2025-01-17 10:02:00|113879.9|113854.9|113881.4|113856.4|113881.4|113856.4|113879.2|113854.2|6
1737108130000|2025-01-17 10:02:10|113880.6|113855.6|113876.8|113851.8|113880.6|113855.6|113876.8|113851.8|12
1737108140000|2025-01-17 10:02:20|113876.3|113851.3|113870.3|113845.3|113876.9|113851.9|113869.7|113844.7|13
1737108150000|2025-01-17 10:02:30|113870|113845|113870.1|113845.1|113870.1|113845.1|113868.4|113843.4|6
1737108160000|2025-01-17 10:02:40|113870.2|113845.2|113869|113844|113870.2|113845.2|113866.7|113841.7|8
1737108170000|2025-01-17 10:02:50|113869.1|113844.1|113872.2|113847.2|113872.2|113847.2|113868.4|113843.4|12
1737108180000|2025-01-17 10:03:00|113873.6|113848.6|113889.4|113864.4|113892.8|113867.8|113873.6|113848.6|28
1737108190000|2025-01-17 10:03:10|113888.9|113863.9|113880.5|113855.5|113890.4|113865.4|113877.7|113852.7|30
1737108200000|2025-01-17 10:03:20|113879.6|113854.6|113882.5|113857.5|113889|113864|113878.4|113853.4|23
1737108210000|2025-01-17 10:03:30|113880.1|113855.1|113876.5|113851.5|113882.4|113857.4|113874.2|113849.2|25
1737108220000|2025-01-17 10:03:40|113875.8|113850.8|113887.1|113862.1|113887.1|113862.1|113871.7|113846.7|27
1737108230000|2025-01-17 10:03:50|113887.4|113862.4|113877|113852|113887.8|113862.8|113877|113852|14
1737108240000|2025-01-17 10:04:00|113876.4|113851.4|113875.4|113850.4|113876.4|113851.4|113875.4|113850.4|6
1737108250000|2025-01-17 10:04:10|113876.1|113851.1|113877.5|113852.5|113878.7|113853.7|113876.1|113851.1|3
1737108260000|2025-01-17 10:04:20|113876.4|113851.4|113867.6|113842.6|113876.4|113851.4|113866.2|113841.2|18
1737108270000|2025-01-17 10:04:30|113867.7|113842.7|113872.8|113847.8|113873.3|113848.3|113867.7|113842.7|16
1737108280000|2025-01-17 10:04:40|113871.8|113846.8|113855.4|113830.4|113872.8|113847.8|113855.4|113830.4|18
1737108290000|2025-01-17 10:04:50|113856.6|113831.6|113868.6|113843.6|113869.7|113844.7|113856|113831|21
1737108300000|2025-01-17 10:05:00|113869.3|113844.3|113876.6|113851.6|113878.2|113853.2|113866.3|113841.3|24
1737108310000|2025-01-17 10:05:10|113875.5|113850.5|113874.2|113849.2|113878.1|113853.1|113874.2|113849.2|17
1737108320000|2025-01-17 10:05:20|113874.8|113849.8|113866.3|113841.3|113878.8|113853.8|113865.6|113840.6|18
1737108330000|2025-01-17 10:05:30|113865.7|113840.7|113842.6|113817.6|113866.7|113841.7|113841|113816|25
1737108340000|2025-01-17 10:05:40|113841.8|113816.8|113841.9|113816.9|113842.5|113817.5|113839.3|113814.3|14
1737108350000|2025-01-17 10:05:50|113841.7|113816.7|113839.8|113814.8|113843.3|113818.3|113839.1|113814.1|15
1737108360000|2025-01-17 10:06:00|113840.3|113815.3|113847.5|113822.5|113850.8|113825.8|113839.8|113814.8|27
1737108370000|2025-01-17 10:06:10|113846.8|113821.8|113859.1|113834.1|113868.3|113843.3|113846.1|113821.1|25
1737108380000|2025-01-17 10:06:20|113860.5|113835.5|113854.7|113829.7|113860.5|113835.5|113854.7|113829.7|10
1737108390000|2025-01-17 10:06:30|113856.6|113831.6|113857.1|113832.1|113861.1|113836.1|113856.6|113831.6|27
1737108400000|2025-01-17 10:06:40|113858|113833|113862.1|113837.1|113862.1|113837.1|113858|113833|11
1737108410000|2025-01-17 10:06:50|113860.9|113835.9|113860.1|113835.1|113864.3|113839.3|113860.1|113835.1|16
1737108420000|2025-01-17 10:07:00|113860.9|113835.9|113864|113839|113865|113840|113860.9|113835.9|22
1737108430000|2025-01-17 10:07:10|113866.3|113841.3|113868.5|113843.5|113868.5|113843.5|113866.3|113841.3|9
1737108440000|2025-01-17 10:07:20|113868.6|113843.6|113865.5|113840.5|113868.6|113843.6|113865.5|113840.5|4
1737108450000|2025-01-17 10:07:30|113865.8|113840.8|113866.3|113841.3|113870|113845|113865.8|113840.8|12
1737108460000|2025-01-17 10:07:40|113865.4|113840.4|113855.5|113830.5|113865.4|113840.4|113851.7|113826.7|21
1737108470000|2025-01-17 10:07:50|113856.1|113831.1|113860.1|113835.1|113862.1|113837.1|113856.1|113831.1|14
1737108480000|2025-01-17 10:08:00|113859.3|113834.3|113858.2|113833.2|113864.9|113839.9|113856.6|113831.6|25
1737108490000|2025-01-17 10:08:10|113858.1|113833.1|113865.2|113840.2|113866.6|113841.6|113858.1|113833.1|24
1737108500000|2025-01-17 10:08:20|113864.8|113839.8|113857.4|113832.4|113864.8|113839.8|113851.9|113826.9|16
1737108510000|2025-01-17 10:08:30|113856.7|113831.7|113852.3|113827.3|113856.7|113831.7|113850.8|113825.8|10
1737108520000|2025-01-17 10:08:40|113853.2|113828.2|113858.1|113833.1|113860.2|113835.2|113853.2|113828.2|15
1737108530000|2025-01-17 10:08:50|113858.9|113833.9|113846.8|113821.8|113859.2|113834.2|113845|113820|13
1737108540000|2025-01-17 10:09:00|113847.7|113822.7|113851.6|113826.6|113851.6|113826.6|113847.7|113822.7|8
1737108550000|2025-01-17 10:09:10|113852.5|113827.5|113852.2|113827.2|113855.9|113830.9|113851.9|113826.9|11
1737108560000|2025-01-17 10:09:20|113851.3|113826.3|113853.1|113828.1|113853.9|113828.9|113848|113823|16
1737108570000|2025-01-17 10:09:30|113854|113829|113848.4|113823.4|113854.2|113829.2|113844.3|113819.3|19
1737108580000|2025-01-17 10:09:40|113847.4|113822.4|113845.8|113820.8|113847.4|113822.4|113843.4|113818.4|9
1737108590000|2025-01-17 10:09:50|113848|113823|113850.6|113825.6|113851.8|113826.8|113848|113823|18
1737108600000|2025-01-17 10:10:00|113851.8|113826.8|113849.8|113824.8|113857|113832|113849.8|113824.8|15
1737108610000|2025-01-17 10:10:10|113850.4|113825.4|113856|113831|113858|113833|113850.4|113825.4|23
1737108620000|2025-01-17 10:10:20|113852.4|113827.4|113847.4|113822.4|113852.6|113827.6|113846.3|113821.3|10
1737108630000|2025-01-17 10:10:30|113848.2|113823.2|113847.4|113822.4|113850.7|113825.7|113847.4|113822.4|10
1737108640000|2025-01-17 10:10:40|113846.7|113821.7|113844.5|113819.5|113846.7|113821.7|113842|113817|19
1737108650000|2025-01-17 10:10:50|113844.7|113819.7|113850.4|113825.4|113850.4|113825.4|113842.9|113817.9|8
1737108660000|2025-01-17 10:11:00|113849.9|113824.9|113844.6|113819.6|113850.4|113825.4|113841.6|113816.6|13
1737108670000|2025-01-17 10:11:10|113846.3|113821.3|113839.4|113814.4|113846.3|113821.3|113836.1|113811.1|32
1737108680000|2025-01-17 10:11:20|113840.7|113815.7|113840.8|113815.8|113841.4|113816.4|113838.6|113813.6|12
1737108690000|2025-01-17 10:11:30|113841|113816|113845.4|113820.4|113845.4|113820.4|113840.7|113815.7|9
1737108700000|2025-01-17 10:11:40|113845.2|113820.2|113847.3|113822.3|113847.8|113822.8|113845.2|113820.2|12
1737108710000|2025-01-17 10:11:50|113846.6|113821.6|113848|113823|113848|113823|113844.1|113819.1|11
1737108720000|2025-01-17 10:12:00|113849.1|113824.1|113853.5|113828.5|113853.5|113828.5|113848.2|113823.2|13
1737108730000|2025-01-17 10:12:10|113853.8|113828.8|113854.8|113829.8|113857.6|113832.6|113853.5|113828.5|15
1737108740000|2025-01-17 10:12:20|113855.9|113830.9|113885.7|113860.7|113885.8|113860.8|113853.1|113828.1|28
1737108750000|2025-01-17 10:12:30|113884.4|113859.4|113884.9|113859.9|113885|113860|113877.2|113852.2|25
1737108760000|2025-01-17 10:12:40|113885.5|113860.5|113884.7|113859.7|113886.5|113861.5|113881.4|113856.4|36
1737108770000|2025-01-17 10:12:50|113886.2|113861.2|113876.7|113851.7|113886.2|113861.2|113874.7|113849.7|36
1737108780000|2025-01-17 10:13:00|113875.3|113850.3|113878.5|113853.5|113880.8|113855.8|113874.1|113849.1|28
1737108790000|2025-01-17 10:13:10|113879.4|113854.4|113882.4|113857.4|113883.1|113858.1|113879|113854|9
1737108800000|2025-01-17 10:13:20|113882.3|113857.3|113891|113866|113891|113866|113882.3|113857.3|19
1737108810000|2025-01-17 10:13:30|113890.9|113865.9|113899.6|113874.6|113900.2|113875.2|113888.2|113863.2|29
1737108820000|2025-01-17 10:13:40|113900.4|113875.4|113897.9|113872.9|113901|113876|113895.9|113870.9|26
1737108830000|2025-01-17 10:13:50|113892.5|113867.5|113889.6|113864.6|113892.5|113867.5|113885.9|113860.9|14
1737108840000|2025-01-17 10:14:00|113889.7|113864.7|113889.4|113864.4|113893|113868|113889.4|113864.4|12
1737108850000|2025-01-17 10:14:10|113889.5|113864.5|113887|113862|113890.6|113865.6|113886.6|113861.6|6
1737108860000|2025-01-17 10:14:20|113888.4|113863.4|113886.1|113861.1|113888.4|113863.4|113886.1|113861.1|9
1737108870000|2025-01-17 10:14:30|113886.8|113861.8|113889.4|113864.4|113891|113866|113886.1|113861.1|18
1737108880000|2025-01-17 10:14:40|113889.5|113864.5|113884.4|113859.4|113890.5|113865.5|113883.9|113858.9|21
1737108890000|2025-01-17 10:14:50|113884.3|113859.3|113881.4|113856.4|113884.3|113859.3|113872.9|113847.9|21
1737108900000|2025-01-17 10:15:00|113883|113858|113885.7|113860.7|113891.8|113866.8|113881.6|113856.6|26
1737108910000|2025-01-17 10:15:10|113887|113862|113878|113853|113888.1|113863.1|113877.1|113852.1|12
1737108920000|2025-01-17 10:15:20|113877|113852|113872.2|113847.2|113877|113852|113870.3|113845.3|17
1737108930000|2025-01-17 10:15:30|113873.2|113848.2|113876.7|113851.7|113877.7|113852.7|113872.5|113847.5|9
1737108940000|2025-01-17 10:15:40|113876.5|113851.5|113868.6|113843.6|113878.6|113853.6|113868.4|113843.4|12
1737108950000|2025-01-17 10:15:50|113869.5|113844.5|113869.7|113844.7|113872.7|113847.7|113868.8|113843.8|12
1737108960000|2025-01-17 10:16:00|113868.8|113843.8|113870.9|113845.9|113870.9|113845.9|113866.7|113841.7|13
1737108970000|2025-01-17 10:16:10|113872|113847|113868.1|113843.1|113872.4|113847.4|113867.3|113842.3|16
1737108980000|2025-01-17 10:16:20|113869.1|113844.1|113857.4|113832.4|113870.7|113845.7|113855.7|113830.7|23
1737108990000|2025-01-17 10:16:30|113856.8|113831.8|113859.8|113834.8|113861.8|113836.8|113856.8|113831.8|9
1737109000000|2025-01-17 10:16:40|113861.2|113836.2|113866.7|113841.7|113866.7|113841.7|113861.2|113836.2|12
1737109010000|2025-01-17 10:16:50|113866.8|113841.8|113856.7|113831.7|113866.8|113841.8|113856.7|113831.7|10
1737109020000|2025-01-17 10:17:00|113857.3|113832.3|113859|113834|113860.4|113835.4|113857.3|113832.3|15
1737109030000|2025-01-17 10:17:10|113859.1|113834.1|113857.9|113832.9|113859.1|113834.1|113857.6|113832.6|5
1737109040000|2025-01-17 10:17:20|113857.3|113832.3|113860.4|113835.4|113861.5|113836.5|113856.1|113831.1|11
1737109050000|2025-01-17 10:17:30|113861.2|113836.2|113862.3|113837.3|113862.4|113837.4|113861.2|113836.2|6
1737109060000|2025-01-17 10:17:40|113862.4|113837.4|113865.3|113840.3|113866.7|113841.7|113862.4|113837.4|12
1737109070000|2025-01-17 10:17:50|113865.2|113840.2|113863.8|113838.8|113865.2|113840.2|113861.8|113836.8|11
1737109080000|2025-01-17 10:18:00|113864|113839|113864.2|113839.2|113864.2|113839.2|113864|113839|2
1737109090000|2025-01-17 10:18:10|113864.3|113839.3|113860.1|113835.1|113867|113842|113858.6|113833.6|14
1737109100000|2025-01-17 10:18:20|113860|113835|113862.2|113837.2|113863.1|113838.1|113859.3|113834.3|14
1737109110000|2025-01-17 10:18:30|113862.4|113837.4|113864.5|113839.5|113865.7|113840.7|113862.4|113837.4|12
1737109120000|2025-01-17 10:18:40|113864.6|113839.6|113862.8|113837.8|113864.7|113839.7|113862.6|113837.6|8
1737109130000|2025-01-17 10:18:50|113862.7|113837.7|113863|113838|113864.9|113839.9|113862.2|113837.2|13
1737109140000|2025-01-17 10:19:00|113864|113839|113862.8|113837.8|113864|113839|113862.8|113837.8|8
1737109150000|2025-01-17 10:19:10|113861.8|113836.8|113854|113829|113861.8|113836.8|113853.5|113828.5|12
1737109160000|2025-01-17 10:19:20|113853.1|113828.1|113853.9|113828.9|113858|113833|113850.1|113825.1|17
1737109170000|2025-01-17 10:19:30|113853.7|113828.7|113854.1|113829.1|113855.5|113830.5|113853|113828|8
1737109180000|2025-01-17 10:19:40|113854|113829|113847.7|113822.7|113854|113829|113847.7|113822.7|10
1737109190000|2025-01-17 10:19:50|113848.7|113823.7|113847.4|113822.4|113851|113826|113847|113822|10
1737109200000|2025-01-17 10:20:00|113846.1|113821.1|113845.7|113820.7|113846.1|113821.1|113842.7|113817.7|11
1737109210000|2025-01-17 10:20:10|113845.9|113820.9|113848.3|113823.3|113848.3|113823.3|113845.9|113820.9|3
1737109220000|2025-01-17 10:20:20|113848.1|113823.1|113851.7|113826.7|113853|113828|113848|113823|13
1737109230000|2025-01-17 10:20:30|113852.1|113827.1|113857.1|113832.1|113859.8|113834.8|113852.1|113827.1|16
1737109240000|2025-01-17 10:20:40|113856.7|113831.7|113858|113833|113858.2|113833.2|113856.7|113831.7|7
1737109250000|2025-01-17 10:20:50|113857.1|113832.1|113850.7|113825.7|113857.5|113832.5|113850.6|113825.6|22
1737109260000|2025-01-17 10:21:00|113849.7|113824.7|113856.8|113831.8|113857.4|113832.4|113848.6|113823.6|14
1737109270000|2025-01-17 10:21:10|113857|113832|113857.2|113832.2|113857.2|113832.2|113857|113832|2
1737109280000|2025-01-17 10:21:20|113856.6|113831.6|113854|113829|113857.2|113832.2|113854|113829|6
1737109290000|2025-01-17 10:21:30|113854.6|113829.6|113857.3|113832.3|113861|113836|113854.6|113829.6|12
1737109300000|2025-01-17 10:21:40|113857|113832|113859.9|113834.9|113859.9|113834.9|113856.7|113831.7|7
1737109310000|2025-01-17 10:21:50|113860|113835|113855|113830|113860|113835|113855|113830|8
1737109320000|2025-01-17 10:22:00|113854.6|113829.6|113856.9|113831.9|113856.9|113831.9|113847.3|113822.3|18
1737109330000|2025-01-17 10:22:10|113857.8|113832.8|113854.6|113829.6|113860.5|113835.5|113854.6|113829.6|15
1737109340000|2025-01-17 10:22:20|113853.1|113828.1|113849.5|113824.5|113853.3|113828.3|113848.6|113823.6|11
1737109350000|2025-01-17 10:22:30|113849.6|113824.6|113849.5|113824.5|113849.6|113824.6|113849.4|113824.4|3
1737109360000|2025-01-17 10:22:40|113849.9|113824.9|113853.2|113828.2|113855.2|113830.2|113849.9|113824.9|7
1737109370000|2025-01-17 10:22:50|113852.8|113827.8|113850.1|113825.1|113852.8|113827.8|113850.1|113825.1|5
1737109380000|2025-01-17 10:23:00|113849.2|113824.2|113847.6|113822.6|113849.2|113824.2|113842|113817|11
1737109390000|2025-01-17 10:23:10|113847.5|113822.5|113849.4|113824.4|113849.4|113824.4|113847.5|113822.5|3
1737109400000|2025-01-17 10:23:20|113848.5|113823.5|113848.9|113823.9|113849.3|113824.3|113848.5|113823.5|5
1737109410000|2025-01-17 10:23:30|113848.8|113823.8|113850.3|113825.3|113850.3|113825.3|113848.8|113823.8|2
1737109420000|2025-01-17 10:23:40|113849|113824|113849.4|113824.4|113849.4|113824.4|113847.7|113822.7|4
1737109430000|2025-01-17 10:23:50|113851.8|113826.8|113852.1|113827.1|113854.1|113829.1|113850.7|113825.7|11
1737109440000|2025-01-17 10:24:00|113852.3|113827.3|113852.2|113827.2|113852.4|113827.4|113852.2|113827.2|3
1737109450000|2025-01-17 10:24:10|113853.1|113828.1|113855.4|113830.4|113856.2|113831.2|113853.1|113828.1|8
1737109460000|2025-01-17 10:24:20|113855.9|113830.9|113843.5|113818.5|113860.6|113835.6|113842.1|113817.1|33
1737109470000|2025-01-17 10:24:30|113843.4|113818.4|113844.1|113819.1|113846|113821|113843.2|113818.2|12
1737109480000|2025-01-17 10:24:40|113842.6|113817.6|113839.8|113814.8|113842.9|113817.9|113839.8|113814.8|7
1737109490000|2025-01-17 10:24:50|113838.3|113813.3|113830.2|113805.2|113839.6|113814.6|113827.4|113802.4|26
1737109500000|2025-01-17 10:25:00|113831|113806|113828.8|113803.8|113831.9|113806.9|113828.8|113803.8|11
1737109510000|2025-01-17 10:25:10|113827.8|113802.8|113821.8|113796.8|113827.8|113802.8|113817.9|113792.9|24
1737109520000|2025-01-17 10:25:20|113820.9|113795.9|113817|113792|113820.9|113795.9|113817|113792|20
1737109530000|2025-01-17 10:25:30|113817.1|113792.1|113812.1|113787.1|113817.1|113792.1|113811.9|113786.9|9
1737109540000|2025-01-17 10:25:40|113812.3|113787.3|113806.9|113781.9|113815.5|113790.5|113806.9|113781.9|14
1737109550000|2025-01-17 10:25:50|113808.6|113783.6|113806.5|113781.5|113808.6|113783.6|113806.5|113781.5|6
1737109560000|2025-01-17 10:26:00|113807.1|113782.1|113809.2|113784.2|113811|113786|113805.7|113780.7|16
1737109570000|2025-01-17 10:26:10|113808.1|113783.1|113806.8|113781.8|113808.1|113783.1|113806.8|113781.8|2
1737109580000|2025-01-17 10:26:20|113806.5|113781.5|113807.7|113782.7|113809.9|113784.9|113806.3|113781.3|11
1737109590000|2025-01-17 10:26:30|113806.7|113781.7|113806.1|113781.1|113806.7|113781.7|113806.1|113781.1|6
1737109600000|2025-01-17 10:26:40|113808.5|113783.5|113815.4|113790.4|113818.4|113793.4|113808.5|113783.5|28
1737109610000|2025-01-17 10:26:50|113814.2|113789.2|113816.5|113791.5|113816.6|113791.6|113814.2|113789.2|7
1737109620000|2025-01-17 10:27:00|113817.2|113792.2|113831.8|113806.8|113832.2|113807.2|113815.5|113790.5|20
1737109630000|2025-01-17 10:27:10|113832.5|113807.5|113826.7|113801.7|113832.5|113807.5|113824.5|113799.5|27
1737109640000|2025-01-17 10:27:20|113826.5|113801.5|113825|113800|113826.5|113801.5|113824.3|113799.3|21
1737109650000|2025-01-17 10:27:30|113824.8|113799.8|113816.9|113791.9|113825.1|113800.1|113816.4|113791.4|25
1737109660000|2025-01-17 10:27:40|113816.8|113791.8|113818.3|113793.3|113818.8|113793.8|113816.2|113791.2|13
1737109670000|2025-01-17 10:27:50|113817|113792|113819.8|113794.8|113819.8|113794.8|113816.3|113791.3|14
1737109680000|2025-01-17 10:28:00|113820.6|113795.6|113819.3|113794.3|113825.6|113800.6|113818|113793|20
1737109690000|2025-01-17 10:28:10|113820.8|113795.8|113822.1|113797.1|113823.1|113798.1|113819.8|113794.8|15
1737109700000|2025-01-17 10:28:20|113822.3|113797.3|113819.9|113794.9|113822.3|113797.3|113819|113794|15
1737109710000|2025-01-17 10:28:30|113820.7|113795.7|113818.6|113793.6|113821|113796|113817.5|113792.5|12
1737109720000|2025-01-17 10:28:40|113819.8|113794.8|113816.2|113791.2|113819.8|113794.8|113816.2|113791.2|9
1737109730000|2025-01-17 10:28:50|113816.9|113791.9|113828.2|113803.2|113835.3|113810.3|113816.9|113791.9|33
1737109740000|2025-01-17 10:29:00|113828.7|113803.7|113824.8|113799.8|113829.4|113804.4|113824|113799|23
1737109750000|2025-01-17 10:29:10|113826.1|113801.1|113825.3|113800.3|113826.1|113801.1|113823.5|113798.5|11
1737109760000|2025-01-17 10:29:20|113824.1|113799.1|113825.1|113800.1|113826|113801|113824.1|113799.1|11
1737109770000|2025-01-17 10:29:30|113824|113799|113835.4|113810.4|113836.2|113811.2|113824|113799|23
1737109780000|2025-01-17 10:29:40|113834.7|113809.7|113833.2|113808.2|113843.9|113818.9|113832|113807|33
1737109790000|2025-01-17 10:29:50|113832.2|113807.2|113830.3|113805.3|113832.7|113807.7|113828|113803|24
1737109800000|2025-01-17 10:30:00|113831.5|113806.5|113831.6|113806.6|113835.7|113810.7|113825.4|113800.4|40
1737109810000|2025-01-17 10:30:10|113832.5|113807.5|113837.8|113812.8|113841.1|113816.1|113829.8|113804.8|17
1737109820000|2025-01-17 10:30:20|113837|113812|113841.5|113816.5|113842.9|113817.9|113836.1|113811.1|32
1737109830000|2025-01-17 10:30:30|113842.1|113817.1|113838.7|113813.7|113842.1|113817.1|113833.8|113808.8|19
1737109840000|2025-01-17 10:30:40|113839.6|113814.6|113850.3|113825.3|113852|113827|113839.6|113814.6|18
1737109850000|2025-01-17 10:30:50|113850.1|113825.1|113849.9|113824.9|113850.9|113825.9|113849.2|113824.2|8
1737109860000|2025-01-17 10:31:00|113850.6|113825.6|113860.3|113835.3|113863.3|113838.3|113847.5|113822.5|30
1737109870000|2025-01-17 10:31:10|113860.5|113835.5|113862.8|113837.8|113867.5|113842.5|113860.5|113835.5|21
1737109880000|2025-01-17 10:31:20|113863.1|113838.1|113860.9|113835.9|113863.6|113838.6|113858.4|113833.4|25
1737109890000|2025-01-17 10:31:30|113861.5|113836.5|113857.8|113832.8|113862.6|113837.6|113854.6|113829.6|26
1737109900000|2025-01-17 10:31:40|113857.6|113832.6|113863|113838|113866.7|113841.7|113856.9|113831.9|26
1737109910000|2025-01-17 10:31:50|113862.4|113837.4|113863.2|113838.2|113863.2|113838.2|113860.2|113835.2|13
1737109920000|2025-01-17 10:32:00|113863.3|113838.3|113866.3|113841.3|113866.3|113841.3|113863|113838|8
1737109930000|2025-01-17 10:32:10|113864.3|113839.3|113858.7|113833.7|113864.3|113839.3|113858.2|113833.2|21
1737109940000|2025-01-17 10:32:20|113858|113833|113855.6|113830.6|113858.7|113833.7|113849.4|113824.4|17
1737109950000|2025-01-17 10:32:30|113854.8|113829.8|113853.7|113828.7|113855|113830|113851.4|113826.4|7
1737109960000|2025-01-17 10:32:40|113853.8|113828.8|113852.9|113827.9|113856.2|113831.2|113852.7|113827.7|12
1737109970000|2025-01-17 10:32:50|113852.3|113827.3|113854.8|113829.8|113855|113830|113852.3|113827.3|6
1737109980000|2025-01-17 10:33:00|113855|113830|113854.5|113829.5|113855.8|113830.8|113854.5|113829.5|6
1737109990000|2025-01-17 10:33:10|113854.3|113829.3|113855.7|113830.7|113856.9|113831.9|113854.3|113829.3|4
1737110000000|2025-01-17 10:33:20|113856.2|113831.2|113855.4|113830.4|113856.2|113831.2|113854.6|113829.6|5
1737110010000|2025-01-17 10:33:30|113854.6|113829.6|113846.3|113821.3|113854.6|113829.6|113843.4|113818.4|19
1737110020000|2025-01-17 10:33:40|113845.5|113820.5|113845.1|113820.1|113846.3|113821.3|113844.9|113819.9|7
1737110030000|2025-01-17 10:33:50|113844|113819|113850.8|113825.8|113850.8|113825.8|113843.9|113818.9|11
1737110040000|2025-01-17 10:34:00|113849.4|113824.4|113845|113820|113850.2|113825.2|113844.1|113819.1|10
1737110050000|2025-01-17 10:34:10|113845.6|113820.6|113845.6|113820.6|113847.8|113822.8|113845.6|113820.6|7
1737110060000|2025-01-17 10:34:20|113844.4|113819.4|113856.6|113806.6|113859.2|113820.6|113839.3|113797.4|20
1737110070000|2025-01-17 10:34:30|113858.4|113808.4|113856.7|113806.7|113860.7|113810.7|113856.7|113806.7|9
1737110080000|2025-01-17 10:34:40|113856.6|113806.6|113858.1|113808.1|113858.1|113808.1|113856.6|113806.6|5
1737110090000|2025-01-17 10:34:50|113857.5|113807.5|113856.3|113806.3|113858.4|113808.4|113855.9|113805.9|7
1737110100000|2025-01-17 10:35:00|113856.2|113806.2|113856|113806|113864.1|113814.1|113848.1|113798.1|15
1737110110000|2025-01-17 10:35:10|113857|113807|113859.5|113809.5|113860.8|113810.8|113857|113807|4
1737110120000|2025-01-17 10:35:20|113858.4|113808.4|113857.5|113807.5|113859.3|113809.3|113857.5|113807.5|7
1737110130000|2025-01-17 10:35:30|113857.6|113807.6|113859.7|113809.7|113859.7|113809.7|113857.3|113807.3|5
1737110140000|2025-01-17 10:35:40|113860|113810|113860.7|113810.7|113860.7|113810.7|113859.7|113809.7|5
1737110150000|2025-01-17 10:35:50|113862.2|113812.2|113847.5|113822.5|113862.2|113822.5|113843.6|113805.6|8
1737110160000|2025-01-17 10:36:00|113848|113823|113848.8|113823.8|113848.8|113823.8|113847.7|113822.7|6
1737110170000|2025-01-17 10:36:10|113848.9|113823.9|113861.3|113811.3|113862.3|113823.9|113848.7|113811.3|6
1737110180000|2025-01-17 10:36:20|113859.9|113809.9|113859.3|113809.3|113867.9|113817.9|113859.3|113809.3|17
1737110190000|2025-01-17 10:36:30|113859.8|113809.8|113853.8|113803.8|113859.8|113809.8|113853.8|113803.8|5
1737110200000|2025-01-17 10:36:40|113854.5|113804.5|113859.5|113809.5|113860.9|113810.9|113854.5|113804.5|8
1737110210000|2025-01-17 10:36:50|113858.5|113808.5|113842|113792|113858.5|113808.5|113842|113792|19
1737110220000|2025-01-17 10:37:00|113842.3|113792.3|113843.5|113793.5|113846.6|113796.6|113841.8|113791.8|18
1737110230000|2025-01-17 10:37:10|113844.1|113794.1|113849.5|113799.5|113850.7|113800.7|113844.1|113794.1|11
1737110240000|2025-01-17 10:37:20|113849.6|113799.6|113849.4|113799.4|113850|113800|113849.3|113799.3|6
1737110250000|2025-01-17 10:37:30|113849|113799|113854.6|113804.6|113855.9|113805.9|113849|113799|12
1737110260000|2025-01-17 10:37:40|113854.8|113804.8|113849.3|113799.3|113854.8|113804.8|113848.4|113798.4|8
1737110270000|2025-01-17 10:37:50|113848.6|113798.6|113845.2|113795.2|113848.6|113798.6|113845.2|113795.2|8
1737110280000|2025-01-17 10:38:00|113846|113796|113833.4|113808.4|113848.5|113819.9|113833.4|113796|15
1737110290000|2025-01-17 10:38:10|113833|113808|113826.3|113801.3|113835|113810|113825.5|113800.5|16
1737110300000|2025-01-17 10:38:20|113826.4|113801.4|113822.1|113797.1|113826.5|113801.5|113819.1|113794.1|13
1737110310000|2025-01-17 10:38:30|113822.4|113797.4|113817.7|113792.7|113822.8|113797.8|113817.5|113792.5|6
1737110320000|2025-01-17 10:38:40|113817.6|113792.6|113818.5|113793.5|113819.8|113794.8|113817.6|113792.6|6
1737110330000|2025-01-17 10:38:50|113818.3|113793.3|113817|113792|113819.4|113794.4|113815.5|113790.5|7
1737110340000|2025-01-17 10:39:00|113816.1|113791.1|113819.8|113794.8|113820.9|113795.9|113816.1|113791.1|11
1737110350000|2025-01-17 10:39:10|113819.2|113794.2|113822.6|113797.6|113822.6|113797.6|113818.9|113793.9|8
1737110360000|2025-01-17 10:39:20|113821.6|113796.6|113814.9|113789.9|113821.6|113796.6|113813.9|113788.9|18
1737110370000|2025-01-17 10:39:30|113815.6|113790.6|113811.6|113786.6|113815.8|113790.8|113811.6|113786.6|14
1737110380000|2025-01-17 10:39:40|113812.6|113787.6|113815.1|113790.1|113816.1|113791.1|113812.6|113787.6|7
1737110390000|2025-01-17 10:39:50|113814.2|113789.2|113809.8|113784.8|113814.2|113789.2|113809.8|113784.8|6
1737110400000|2025-01-17 10:40:00|113810.4|113785.4|113807.3|113782.3|113810.4|113785.4|113800.6|113775.6|20
1737110410000|2025-01-17 10:40:10|113806.5|113781.5|113813.1|113788.1|113814.5|113789.5|113806.5|113781.5|15
1737110420000|2025-01-17 10:40:20|113812.8|113787.8|113812.2|113787.2|113812.8|113787.8|113812.2|113787.2|4
1737110430000|2025-01-17 10:40:30|113811|113786|113807.7|113782.7|113812|113787|113806.5|113781.5|11
1737110440000|2025-01-17 10:40:40|113806.8|113781.8|113802.1|113777.1|113806.8|113781.8|113799.8|113774.8|6
1737110450000|2025-01-17 10:40:50|113802.2|113777.2|113805|113780|113806.4|113781.4|113797.8|113772.8|23
1737110460000|2025-01-17 10:41:00|113804.4|113779.4|113801.7|113776.7|113806|113781|113801.7|113776.7|16
1737110470000|2025-01-17 10:41:10|113802.3|113777.3|113805.5|113780.5|113805.5|113780.5|113801.5|113776.5|8
1737110480000|2025-01-17 10:41:20|113805.3|113780.3|113801.4|113776.4|113808.1|113783.1|113798.7|113773.7|22
1737110490000|2025-01-17 10:41:30|113800.8|113775.8|113797.7|113772.7|113801.2|113776.2|113797.5|113772.5|15
1737110500000|2025-01-17 10:41:40|113798.5|113773.5|113802.3|113777.3|113803.2|113778.2|113798.5|113773.5|10
1737110510000|2025-01-17 10:41:50|113803.2|113778.2|113802|113777|113803.4|113778.4|113802|113777|9
1737110520000|2025-01-17 10:42:00|113802.3|113777.3|113801.4|113776.4|113803|113778|113800.4|113775.4|13
1737110530000|2025-01-17 10:42:10|113800.3|113775.3|113802.1|113777.1|113802.8|113777.8|113798.8|113773.8|20
1737110540000|2025-01-17 10:42:20|113805.8|113780.8|113802.6|113777.6|113805.8|113780.8|113801|113776|17
1737110550000|2025-01-17 10:42:30|113801.2|113776.2|113802.3|113777.3|113803|113778|113799.3|113774.3|39
1737110560000|2025-01-17 10:42:40|113803|113778|113800.5|113775.5|113804.2|113779.2|113799.6|113774.6|10
1737110570000|2025-01-17 10:42:50|113799.6|113774.6|113804.8|113779.8|113805.1|113780.1|113798|113773|15
1737110580000|2025-01-17 10:43:00|113803.2|113778.2|113796.6|113771.6|113803.2|113778.2|113796.6|113771.6|18
1737110590000|2025-01-17 10:43:10|113799.4|113774.4|113815.3|113790.3|113818.8|113793.8|113793.9|113768.9|35
1737110600000|2025-01-17 10:43:20|113816.3|113791.3|113817.3|113792.3|113819.1|113794.1|113815|113790|27
1737110610000|2025-01-17 10:43:30|113817.1|113792.1|113817.3|113792.3|113819.1|113794.1|113817.1|113792.1|6
1737110620000|2025-01-17 10:43:40|113817.5|113792.5|113814.5|113789.5|113819.9|113794.9|113814.5|113789.5|11
1737110630000|2025-01-17 10:43:50|113815.5|113790.5|113823.8|113798.8|113823.8|113798.8|113815.5|113790.5|14
1737110640000|2025-01-17 10:44:00|113825.6|113800.6|113838.5|113813.5|113838.5|113813.5|113825.6|113800.6|21
1737110650000|2025-01-17 10:44:10|113838.3|113813.3|113836.8|113811.8|113839.8|113814.8|113835.2|113810.2|17
1737110660000|2025-01-17 10:44:20|113837.4|113812.4|113835.6|113810.6|113838.2|113813.2|113832.7|113807.7|30
1737110670000|2025-01-17 10:44:30|113835.4|113810.4|113835.2|113810.2|113837.6|113812.6|113833.3|113808.3|16
1737110680000|2025-01-17 10:44:40|113834.4|113809.4|113830.1|113805.1|113835.8|113810.8|113825.3|113800.3|24
1737110690000|2025-01-17 10:44:50|113829.2|113804.2|113822.3|113797.3|113829.8|113804.8|113820.8|113795.8|23
1737110700000|2025-01-17 10:45:00|113823.2|113798.2|113808.1|113783.1|113826|113801|113807.7|113782.7|31
1737110710000|2025-01-17 10:45:10|113807.5|113782.5|113814.8|113789.8|113814.8|113789.8|113805|113780|26
1737110720000|2025-01-17 10:45:20|113816.1|113791.1|113836.2|113811.2|113836.9|113811.9|113814|113789|27
1737110730000|2025-01-17 10:45:30|113832.7|113807.7|113837.9|113812.9|113841.6|113816.6|113832.7|113807.7|23
1737110740000|2025-01-17 10:45:40|113836.2|113811.2|113838|113813|113839.2|113814.2|113834.3|113809.3|16
1737110750000|2025-01-17 10:45:50|113839.2|113814.2|113832|113807|113839.2|113814.2|113831.4|113806.4|16
1737110760000|2025-01-17 10:46:00|113832.9|113807.9|113827.9|113802.9|113832.9|113807.9|113826.8|113801.8|14
1737110770000|2025-01-17 10:46:10|113829|113804|113821|113796|113829.9|113804.9|113818.7|113793.7|23
1737110780000|2025-01-17 10:46:20|113820.1|113795.1|113816.6|113791.6|113821.7|113796.7|113816.6|113791.6|14
1737110790000|2025-01-17 10:46:30|113814.1|113789.1|113816|113791|113818.9|113793.9|113813.3|113788.3|13
1737110800000|2025-01-17 10:46:40|113816.3|113791.3|113811.9|113786.9|113816.3|113791.3|113811.7|113786.7|17
1737110810000|2025-01-17 10:46:50|113811.6|113786.6|113810.1|113785.1|113811.6|113786.6|113810.1|113785.1|8
1737110820000|2025-01-17 10:47:00|113811.3|113786.3|113808.6|113783.6|113813.9|113788.9|113808.6|113783.6|18
1737110830000|2025-01-17 10:47:10|113811.4|113786.4|113810.6|113785.6|113813.5|113788.5|113810.6|113785.6|9
1737110840000|2025-01-17 10:47:20|113812.2|113787.2|113815.7|113790.7|113815.7|113790.7|113808.1|113783.1|19
1737110850000|2025-01-17 10:47:30|113813|113788|113813.1|113788.1|113815.1|113790.1|113812.6|113787.6|5
1737110860000|2025-01-17 10:47:40|113811|113786|113813.8|113788.8|113814.4|113789.4|113810.3|113785.3|12
1737110870000|2025-01-17 10:47:50|113811.2|113786.2|113814|113789|113817.7|113792.7|113811.2|113786.2|18
1737110880000|2025-01-17 10:48:00|113814.1|113789.1|113807.5|113782.5|113814.9|113789.9|113807.1|113782.1|15
1737110890000|2025-01-17 10:48:10|113807.8|113782.8|113807.7|113782.7|113808.5|113783.5|113805.1|113780.1|13
1737110900000|2025-01-17 10:48:20|113808.7|113783.7|113804.9|113779.9|113808.7|113783.7|113803.8|113778.8|15
1737110910000|2025-01-17 10:48:30|113803.9|113778.9|113799.4|113774.4|113806.8|113781.8|113799.3|113774.3|24
1737110920000|2025-01-17 10:48:40|113800.1|113775.1|113799.9|113774.9|113802.6|113777.6|113799.2|113774.2|21
1737110930000|2025-01-17 10:48:50|113801.1|113776.1|113807.3|113782.3|113808.8|113783.8|113801.1|113776.1|19
1737110940000|2025-01-17 10:49:00|113808.5|113783.5|113807.4|113782.4|113812.1|113787.1|113806.6|113781.6|26
1737110950000|2025-01-17 10:49:10|113809.8|113784.8|113810.8|113785.8|113811.6|113786.6|113806|113781|20
1737110960000|2025-01-17 10:49:20|113810.6|113785.6|113811.7|113786.7|113812.8|113787.8|113810.6|113785.6|9
1737110970000|2025-01-17 10:49:30|113810.9|113785.9|113810|113785|113813.8|113788.8|113807.4|113782.4|33
1737110980000|2025-01-17 10:49:40|113810.9|113785.9|113813.6|113788.6|113816.2|113791.2|113810.9|113785.9|13
1737110990000|2025-01-17 10:49:50|113812.8|113787.8|113814.9|113789.9|113814.9|113789.9|113808.5|113783.5|20
1737111000000|2025-01-17 10:50:00|113813.6|113788.6|113812.8|113787.8|113820.6|113795.6|113812|113787|33
1737111010000|2025-01-17 10:50:10|113813.6|113788.6|113821|113796|113824.1|113799.1|113810.6|113785.6|16
1737111020000|2025-01-17 10:50:20|113821.5|113796.5|113822.3|113797.3|113823.2|113798.2|113819.3|113794.3|17
1737111030000|2025-01-17 10:50:30|113822.2|113797.2|113822.1|113797.1|113823|113798|113821.4|113796.4|14
1737111040000|2025-01-17 10:50:40|113822.9|113797.9|113828|113803|113828.9|113803.9|113822.7|113797.7|13
1737111050000|2025-01-17 10:50:50|113827.9|113802.9|113821.2|113796.2|113827.9|113802.9|113819|113794|5
1737111060000|2025-01-17 10:51:00|113820.6|113795.6|113821.7|113796.7|113826.1|113801.1|113820.3|113795.3|17
1737111070000|2025-01-17 10:51:10|113821.6|113796.6|113821.7|113796.7|113824|113799|113818.9|113793.9|18
1737111080000|2025-01-17 10:51:20|113823|113798|113836.7|113811.7|113841.6|113816.6|113821.9|113796.9|22
1737111090000|2025-01-17 10:51:30|113838.3|113813.3|113835|113810|113843.3|113818.3|113833.7|113808.7|25
1737111100000|2025-01-17 10:51:40|113835.8|113810.8|113834.7|113809.7|113836.8|113811.8|113834|113809|23
1737111110000|2025-01-17 10:51:50|113836.5|113811.5|113837.8|113812.8|113838|113813|113835|113810|20
1737111120000|2025-01-17 10:52:00|113836.6|113811.6|113837.8|113812.8|113837.9|113812.9|113836.6|113811.6|9
1737111130000|2025-01-17 10:52:10|113837.5|113812.5|113841.4|113816.4|113842.2|113817.2|113835.2|113810.2|20
1737111140000|2025-01-17 10:52:20|113841.5|113816.5|113841.4|113816.4|113842.1|113817.1|113837.4|113812.4|21
1737111150000|2025-01-17 10:52:30|113842.1|113817.1|113837.8|113812.8|113842.1|113817.1|113836.7|113811.7|14
1737111160000|2025-01-17 10:52:40|113837.1|113812.1|113832.9|113807.9|113837.1|113812.1|113832.9|113807.9|9
1737111170000|2025-01-17 10:52:50|113832.1|113807.1|113837.2|113812.2|113839.3|113814.3|113832.1|113807.1|9
1737111180000|2025-01-17 10:53:00|113836.4|113811.4|113833.1|113808.1|113838.1|113813.1|113833.1|113808.1|10
1737111190000|2025-01-17 10:53:10|113834.4|113809.4|113832.3|113807.3|113835.6|113810.6|113832.3|113807.3|11
1737111200000|2025-01-17 10:53:20|113833.6|113808.6|113824.1|113799.1|113833.6|113808.6|113820.3|113795.3|20
1737111210000|2025-01-17 10:53:30|113825.8|113800.8|113817.5|113792.5|113826.9|113801.9|113816.6|113791.6|14
1737111220000|2025-01-17 10:53:40|113818.2|113793.2|113827.6|113802.6|113828.9|113803.9|113817.4|113792.4|22
1737111230000|2025-01-17 10:53:50|113825.3|113800.3|113821.8|113796.8|113826.5|113801.5|113818.6|113793.6|19
1737111240000|2025-01-17 10:54:00|113823.4|113798.4|113828|113803|113828.5|113803.5|113822.8|113797.8|10
1737111250000|2025-01-17 10:54:10|113828.2|113803.2|113824.4|113799.4|113828.4|113803.4|113824.4|113799.4|9
1737111260000|2025-01-17 10:54:20|113823.7|113798.7|113824.8|113799.8|113826|113801|113822.3|113797.3|11
1737111270000|2025-01-17 10:54:30|113824.1|113799.1|113820.2|113795.2|113824.1|113799.1|113819.5|113794.5|10
1737111280000|2025-01-17 10:54:40|113821.4|113796.4|113826.7|113801.7|113830.2|113805.2|113820.2|113795.2|23
1737111290000|2025-01-17 10:54:50|113826.3|113801.3|113821.8|113796.8|113826.3|113801.3|113820.8|113795.8|7
1737111300000|2025-01-17 10:55:00|113826.5|113801.5|113829.2|113804.2|113829.2|113804.2|113826.5|113801.5|7
1737111310000|2025-01-17 10:55:10|113829|113804|113831.9|113806.9|113835.6|113810.6|113829|113804|21
1737111320000|2025-01-17 10:55:20|113830.9|113805.9|113830.5|113805.5|113830.9|113805.9|113830.5|113805.5|2
1737111330000|2025-01-17 10:55:30|113830.4|113805.4|113830.4|113805.4|113830.4|113805.4|113830.4|113805.4|1
1737111340000|2025-01-17 10:55:40|113830.3|113805.3|113832.6|113807.6|113833.6|113808.6|113829.2|113804.2|11
1737111350000|2025-01-17 10:55:50|113832.5|113807.5|113832.7|113807.7|113834.6|113809.6|113832.4|113807.4|11
1737111360000|2025-01-17 10:56:00|113834.1|113809.1|113834|113809|113836.5|113811.5|113834|113809|9
1737111370000|2025-01-17 10:56:10|113833.8|113808.8|113824.1|113799.1|113833.8|113808.8|113823.2|113798.2|22
1737111380000|2025-01-17 10:56:20|113825.4|113800.4|113820.5|113795.5|113825.4|113800.4|113818.7|113793.7|19
1737111390000|2025-01-17 10:56:30|113819.7|113794.7|113820.1|113795.1|113825.2|113800.2|113816|113791|16
1737111400000|2025-01-17 10:56:40|113819.1|113794.1|113832.9|113807.9|113835|113810|113818.9|113793.9|27
1737111410000|2025-01-17 10:56:50|113834.1|113809.1|113829.1|113804.1|113834.6|113809.6|113826.8|113801.8|25
1737111420000|2025-01-17 10:57:00|113828.7|113803.7|113849.4|113799.4|113849.4|113816.1|113825.3|113799.4|18
1737111430000|2025-01-17 10:57:10|113851.2|113801.2|113838.2|113813.2|113851.9|113814.2|113837.2|113796.1|21
1737111440000|2025-01-17 10:57:20|113844.1|113819.1|113843.9|113818.9|113856.6|113819.1|113841.7|113798.3|18
1737111450000|2025-01-17 10:57:30|113845.4|113820.4|113851.1|113826.1|113855.6|113830.6|113845.4|113820.4|19
1737111460000|2025-01-17 10:57:40|113849.9|113824.9|113843.3|113818.3|113849.9|113824.9|113843.1|113818.1|19
1737111470000|2025-01-17 10:57:50|113841.3|113816.3|113843.8|113818.8|113856|113823|113840.4|113805.9|26
1737111480000|2025-01-17 10:58:00|113842.6|113817.6|113851|113826|113851.5|113826.5|113840.6|113815.6|31
1737111490000|2025-01-17 10:58:10|113851.8|113826.8|113847.5|113822.5|113852.1|113827.1|113844.2|113819.2|19
1737111500000|2025-01-17 10:58:20|113848.4|113823.4|113848.8|113823.8|113857.7|113829.6|113842.4|113804.8|32
1737111510000|2025-01-17 10:58:30|113846.5|113821.5|113843.9|113818.9|113849.7|113824.7|113843.1|113818.1|27
1737111520000|2025-01-17 10:58:40|113845.9|113820.9|113845.6|113820.6|113857|113827.3|113843.6|113802.9|25
1737111530000|2025-01-17 10:58:50|113846.6|113821.6|113847.3|113822.3|113848.7|113823.7|113845.6|113820.6|14
1737111540000|2025-01-17 10:59:00|113848.2|113823.2|113851.3|113826.3|113853|113828|113848.2|113823.2|12
1737111550000|2025-01-17 10:59:10|113853.3|113828.3|113861|113836|113861.3|113836.3|113850.3|113825.3|33
1737111560000|2025-01-17 10:59:20|113860.5|113835.5|113857.1|113832.1|113861.4|113836.4|113855.4|113830.4|27
1737111570000|2025-01-17 10:59:30|113858.3|113833.3|113859|113834|113865.9|113840.9|113857.1|113832.1|40
1737111580000|2025-01-17 10:59:40|113860|113835|113858.8|113833.8|113860.1|113835.1|113856.2|113831.2|31
1737111590000|2025-01-17 10:59:50|113858.3|113833.3|113852.3|113827.3|113861.4|113836.4|113851.1|113826.1|31
1737111600000|2025-01-17 11:00:00|113852.4|113827.4|113853.4|113828.4|113900.2|113852.6|113835.2|113806.2|67
1737111610000|2025-01-17 11:00:10|113854.3|113829.3|113858.9|113833.9|113871.2|113846.2|113852.2|113827.2|56
1737111620000|2025-01-17 11:00:20|113859.8|113834.8|113857.4|113832.4|113861.8|113836.8|113848.7|113823.7|35
1737111630000|2025-01-17 11:00:30|113856.5|113831.5|113860.8|113835.8|113865.6|113840.6|113856.5|113831.5|27
1737111640000|2025-01-17 11:00:40|113861.7|113836.7|113867.4|113842.4|113868.6|113843.6|113861.7|113836.7|40
1737111650000|2025-01-17 11:00:50|113868|113843|113880.2|113855.2|113883.9|113858.9|113867.4|113842.4|39
1737111660000|2025-01-17 11:01:00|113881.4|113856.4|113871.3|113846.3|113881.4|113856.4|113871.2|113846.2|27
1737111670000|2025-01-17 11:01:10|113874.7|113849.7|113871.4|113846.4|113874.7|113849.7|113870|113845|37
1737111680000|2025-01-17 11:01:20|113870.7|113845.7|113868.3|113843.3|113875.8|113850.8|113864.7|113839.7|53
1737111690000|2025-01-17 11:01:30|113867.9|113842.9|113866.8|113841.8|113874.4|113849.4|113866.8|113841.8|22
1737111700000|2025-01-17 11:01:40|113868.9|113843.9|113866.2|113841.2|113872.1|113847.1|113866.2|113841.2|13
1737111710000|2025-01-17 11:01:50|113868.2|113843.2|113866.3|113841.3|113877.2|113852.2|113866.3|113841.3|26
1737111720000|2025-01-17 11:02:00|113867.3|113842.3|113869.7|113844.7|113872.5|113847.5|113865.1|113840.1|27
1737111730000|2025-01-17 11:02:10|113870.6|113845.6|113879.5|113854.5|113886.3|113861.3|113869.5|113844.5|25
1737111740000|2025-01-17 11:02:20|113878.6|113853.6|113890.2|113865.2|113890.8|113865.8|113875.8|113850.8|20
1737111750000|2025-01-17 11:02:30|113889.4|113864.4|113886.9|113861.9|113891.8|113866.8|113884|113859|24
1737111760000|2025-01-17 11:02:40|113887|113862|113886.7|113861.7|113887.5|113862.5|113886.5|113861.5|11
1737111770000|2025-01-17 11:02:50|113887.4|113862.4|113882.4|113857.4|113887.4|113862.4|113882.4|113857.4|14
1737111780000|2025-01-17 11:03:00|113884.1|113859.1|113880|113855|113884.1|113859.1|113879.8|113854.8|10
1737111790000|2025-01-17 11:03:10|113879.9|113854.9|113900.5|113875.5|113901.3|113876.3|113879.9|113854.9|24
1737111800000|2025-01-17 11:03:20|113899.7|113874.7|113899.3|113874.3|113901.9|113876.9|113895.9|113870.9|18
1737111810000|2025-01-17 11:03:30|113897.7|113872.7|113901.7|113876.7|113905.1|113880.1|113896.2|113871.2|27
1737111820000|2025-01-17 11:03:40|113901.9|113876.9|113899.3|113874.3|113902.1|113877.1|113895.6|113870.6|27
1737111830000|2025-01-17 11:03:50|113898.4|113873.4|113901|113876|113904.3|113879.3|113896.1|113871.1|18
1737111840000|2025-01-17 11:04:00|113898.4|113873.4|113899.2|113874.2|113899.4|113874.4|113898.3|113873.3|7
1737111850000|2025-01-17 11:04:10|113898.5|113873.5|113896.6|113871.6|113898.7|113873.7|113896.3|113871.3|13
1737111860000|2025-01-17 11:04:20|113897.3|113872.3|113898.8|113873.8|113899|113874|113897.3|113872.3|7
1737111870000|2025-01-17 11:04:30|113898.9|113873.9|113899.5|113874.5|113900.4|113875.4|113897.9|113872.9|16
1737111880000|2025-01-17 11:04:40|113900.3|113875.3|113905.1|113880.1|113906.8|113881.8|113900.2|113875.2|25
1737111890000|2025-01-17 11:04:50|113904.3|113879.3|113900.8|113875.8|113904.3|113879.3|113898.4|113873.4|16
1737111900000|2025-01-17 11:05:00|113900.9|113875.9|113899.7|113874.7|113901|113876|113899.7|113874.7|8
1737111910000|2025-01-17 11:05:10|113900.5|113875.5|113896.1|113871.1|113900.5|113875.5|113887|113862|26
1737111920000|2025-01-17 11:05:20|113897.3|113872.3|113898.6|113873.6|113898.7|113873.7|113896.3|113871.3|8
1737111930000|2025-01-17 11:05:30|113898.8|113873.8|113893.7|113868.7|113898.8|113873.8|113888.4|113863.4|21
1737111940000|2025-01-17 11:05:40|113896.3|113871.3|113878.2|113853.2|113896.3|113871.3|113875.5|113850.5|33
1737111950000|2025-01-17 11:05:50|113877.4|113852.4|113877.4|113827.4|113878.7|113852.6|113873.3|113827.4|15
1737111960000|2025-01-17 11:06:00|113876.5|113826.5|113862.4|113812.4|113876.5|113826.5|113862.4|113812.4|30
1737111970000|2025-01-17 11:06:10|113863.5|113813.5|113864.5|113814.5|113864.5|113814.5|113863.5|113813.5|6
1737111980000|2025-01-17 11:06:20|113863.8|113813.8|113872.8|113822.8|113879.2|113829.2|113859.9|113809.9|24
1737111990000|2025-01-17 11:06:30|113872.2|113822.2|113864.1|113814.1|113872.2|113822.2|113863.5|113813.5|11
1737112000000|2025-01-17 11:06:40|113864.8|113814.8|113868|113818|113870.2|113820.2|113864.7|113814.7|8
1737112010000|2025-01-17 11:06:50|113865.9|113815.9|113869.8|113819.8|113870.3|113820.3|113865.9|113815.9|17
1737112020000|2025-01-17 11:07:00|113867.7|113817.7|113867.8|113817.8|113871.9|113821.9|113865.2|113815.2|20
1737112030000|2025-01-17 11:07:10|113869.4|113819.4|113875.1|113825.1|113875.9|113825.9|113869.4|113819.4|13
1737112040000|2025-01-17 11:07:20|113874.9|113824.9|113875.1|113825.1|113876.1|113826.1|113874.6|113824.6|8
1737112050000|2025-01-17 11:07:30|113875.6|113825.6|113880|113830|113880|113830|113875.6|113825.6|6
1737112060000|2025-01-17 11:07:40|113877.6|113827.6|113877.1|113827.1|113877.6|113827.6|113876.6|113826.6|7
1737112070000|2025-01-17 11:07:50|113878.1|113828.1|113890.5|113840.5|113890.5|113840.5|113878.1|113828.1|15
1737112080000|2025-01-17 11:08:00|113887.3|113837.3|113886.2|113836.2|113890.6|113840.6|113884|113834|21
1737112090000|2025-01-17 11:08:10|113886.7|113836.7|113889|113839|113890.1|113840.1|113885.8|113835.8|15
1737112100000|2025-01-17 11:08:20|113891.5|113841.5|113887|113837|113891.5|113841.5|113886|113836|18
1737112110000|2025-01-17 11:08:30|113886.3|113836.3|113886.3|113836.3|113892.7|113842.7|113885.8|113835.8|13
1737112120000|2025-01-17 11:08:40|113889.6|113839.6|113890.1|113840.1|113891.9|113841.9|113887.3|113837.3|10
1737112130000|2025-01-17 11:08:50|113889.1|113839.1|113907.4|113857.4|113908.9|113858.9|113882.4|113832.4|21
1737112140000|2025-01-17 11:09:00|113907|113857|113902|113852|113907.7|113857.7|113896.2|113846.2|21
1737112150000|2025-01-17 11:09:10|113902.2|113852.2|113904.3|113854.3|113907|113857|113902.2|113852.2|13
1737112160000|2025-01-17 11:09:20|113903.9|113853.9|113892.3|113842.3|113903.9|113853.9|113892.3|113842.3|22
1737112170000|2025-01-17 11:09:30|113892.1|113842.1|113891.8|113841.8|113892.1|113842.1|113887.7|113837.7|14
1737112180000|2025-01-17 11:09:40|113890.4|113840.4|113890.9|113840.9|113895.1|113845.1|113890.3|113840.3|17
1737112190000|2025-01-17 11:09:50|113891.2|113841.2|113892.5|113842.5|113892.5|113842.5|113889.4|113839.4|9
1737112200000|2025-01-17 11:10:00|113890.6|113840.6|113891.2|113841.2|113892.9|113842.9|113890.6|113840.6|5
1737112210000|2025-01-17 11:10:10|113889.3|113839.3|113878.4|113828.4|113889.3|113839.3|113877.4|113827.4|20
1737112220000|2025-01-17 11:10:20|113878.5|113828.5|113875|113825|113880.3|113830.3|113875|113825|10
1737112230000|2025-01-17 11:10:30|113875.3|113825.3|113876.9|113826.9|113876.9|113826.9|113871.8|113821.8|17
1737112240000|2025-01-17 11:10:40|113876|113826|113875.7|113825.7|113876|113826|113875.2|113825.2|5
1737112250000|2025-01-17 11:10:50|113875.1|113825.1|113865.5|113815.5|113875.1|113825.1|113863.3|113813.3|17
1737112260000|2025-01-17 11:11:00|113866.1|113816.1|113865.1|113815.1|113866.5|113816.5|113863.1|113813.1|8
1737112270000|2025-01-17 11:11:10|113865.9|113815.9|113876.4|113826.4|113883.4|113842.1|113865.8|113815.8|22
1737112280000|2025-01-17 11:11:20|113875.9|113825.9|113883.7|113833.7|113895.4|113845.4|113875.9|113825.9|31
1737112290000|2025-01-17 11:11:30|113888.9|113838.9|113900.3|113850.3|113903.3|113853.3|113888.9|113838.9|20
1737112300000|2025-01-17 11:11:40|113900.1|113850.1|113903.9|113853.9|113905.4|113855.4|113897.8|113847.8|17
1737112310000|2025-01-17 11:11:50|113904.1|113854.1|113901.5|113851.5|113904.2|113854.2|113901.5|113851.5|11
1737112320000|2025-01-17 11:12:00|113900.8|113850.8|113906.7|113856.7|113906.7|113856.7|113900.5|113850.5|16
1737112330000|2025-01-17 11:12:10|113905.3|113855.3|113903.6|113853.6|113905.9|113855.9|113900.1|113850.1|19
1737112340000|2025-01-17 11:12:20|113901.1|113851.1|113895.2|113845.2|113902.8|113852.8|113895.2|113845.2|13
1737112350000|2025-01-17 11:12:30|113895.9|113845.9|113900.1|113850.1|113900.1|113850.1|113895.8|113845.8|15
1737112360000|2025-01-17 11:12:40|113901.8|113851.8|113897.7|113847.7|113902.3|113852.3|113894.8|113844.8|19
1737112370000|2025-01-17 11:12:50|113897.8|113847.8|113897.2|113847.2|113897.8|113847.8|113896.9|113846.9|6
1737112380000|2025-01-17 11:13:00|113896.7|113846.7|113891.9|113841.9|113897.4|113847.4|113891.3|113841.3|12
1737112390000|2025-01-17 11:13:10|113892.4|113842.4|113868.1|113843.1|113896|113846|113868.1|113842.4|11
1737112400000|2025-01-17 11:13:20|113867.8|113842.8|113868.8|113843.8|113869.6|113844.6|113867.5|113842.5|13
1737112410000|2025-01-17 11:13:30|113871.6|113846.6|113868.1|113843.1|113879.2|113854.2|113868.1|113843.1|22
1737112420000|2025-01-17 11:13:40|113866.1|113841.1|113858.8|113833.8|113868.1|113843.1|113858.8|113833.8|14
1737112430000|2025-01-17 11:13:50|113858.1|113833.1|113857.5|113832.5|113859.6|113834.6|113856.2|113831.2|26
1737112440000|2025-01-17 11:14:00|113856.8|113831.8|113858.8|113833.8|113865.9|113840.9|113856.8|113831.8|21
1737112450000|2025-01-17 11:14:10|113859|113834|113854.5|113829.5|113859.6|113834.6|113853.4|113828.4|12
1737112460000|2025-01-17 11:14:20|113853.7|113828.7|113850.6|113825.6|113853.7|113828.7|113849.6|113824.6|8
1737112470000|2025-01-17 11:14:30|113850.7|113825.7|113848|113823|113854.6|113829.6|113846.3|113821.3|17
1737112480000|2025-01-17 11:14:40|113847.3|113822.3|113855.1|113830.1|113858.8|113833.8|113846.7|113821.7|32
1737112490000|2025-01-17 11:14:50|113854.1|113829.1|113848.8|113823.8|113854.1|113829.1|113848.3|113823.3|15
1737112500000|2025-01-17 11:15:00|113849.1|113824.1|113848.9|113823.9|113850.6|113825.6|113843|113818|18
1737112510000|2025-01-17 11:15:10|113849.2|113824.2|113846.4|113821.4|113850.7|113825.7|113846.4|113821.4|9
1737112520000|2025-01-17 11:15:20|113845.6|113820.6|113846|113821|113847.4|113822.4|113844.8|113819.8|13
1737112530000|2025-01-17 11:15:30|113846.6|113821.6|113848|113823|113848.7|113823.7|113846.6|113821.6|9
1737112540000|2025-01-17 11:15:40|113848.5|113823.5|113849.9|113824.9|113849.9|113824.9|113846.4|113821.4|11
1737112550000|2025-01-17 11:15:50|113848.8|113823.8|113845|113820|113848.8|113823.8|113845|113820|14
1737112560000|2025-01-17 11:16:00|113845.8|113820.8|113849.5|113824.5|113850.5|113825.5|113843.9|113818.9|20
1737112570000|2025-01-17 11:16:10|113849.3|113824.3|113845.8|113820.8|113852|113827|113844.4|113819.4|16
1737112580000|2025-01-17 11:16:20|113846.4|113821.4|113831.6|113806.6|113846.4|113821.4|113831.6|113806.6|12
1737112590000|2025-01-17 11:16:30|113829.9|113804.9|113830.3|113805.3|113830.9|113805.9|113829.6|113804.6|8
1737112600000|2025-01-17 11:16:40|113831|113806|113826.7|113801.7|113832.2|113807.2|113826.7|113801.7|11
1737112610000|2025-01-17 11:16:50|113827.5|113802.5|113832.7|113807.7|113833.3|113808.3|113827.5|113802.5|16
1737112620000|2025-01-17 11:17:00|113832|113807|113841.6|113816.6|113841.6|113816.6|113831.8|113806.8|14
1737112630000|2025-01-17 11:17:10|113841|113816|113830|113805|113841.6|113816.6|113826.4|113801.4|16
1737112640000|2025-01-17 11:17:20|113830.1|113805.1|113817.8|113767.8|113839.4|113805.8|113817.8|113767.8|29
1737112650000|2025-01-17 11:17:30|113817.3|113767.3|113817|113767|113817.5|113767.5|113813|113763|16
1737112660000|2025-01-17 11:17:40|113815.3|113765.3|113824|113774|113824|113774|113815.1|113765.1|17
1737112670000|2025-01-17 11:17:50|113822.4|113772.4|113816.6|113766.6|113822.4|113772.4|113814.8|113764.8|22
1737112680000|2025-01-17 11:18:00|113816.7|113766.7|113818.4|113768.4|113818.4|113768.4|113816.7|113766.7|11
1737112690000|2025-01-17 11:18:10|113820.9|113770.9|113816.9|113766.9|113823.5|113773.5|113816.9|113766.9|11
1737112700000|2025-01-17 11:18:20|113816.2|113766.2|113835.1|113785.1|113838.8|113788.8|113811.2|113761.2|21
1737112710000|2025-01-17 11:18:30|113834.4|113784.4|113837.3|113787.3|113840.6|113790.6|113833.7|113783.7|17
1737112720000|2025-01-17 11:18:40|113838.6|113788.6|113835.3|113785.3|113838.6|113788.6|113832.4|113782.4|14
1737112730000|2025-01-17 11:18:50|113835.4|113785.4|113838.5|113788.5|113839.1|113789.1|113833.5|113783.5|12
1737112740000|2025-01-17 11:19:00|113837.9|113787.9|113833.7|113783.7|113841.1|113791.1|113833.7|113783.7|16
1737112750000|2025-01-17 11:19:10|113832.5|113782.5|113837.6|113787.6|113837.9|113787.9|113831.8|113781.8|17
1737112760000|2025-01-17 11:19:20|113837.7|113787.7|113832.1|113782.1|113837.7|113787.7|113831.9|113781.9|10
1737112770000|2025-01-17 11:19:30|113831.2|113781.2|113836.1|113786.1|113836.1|113786.1|113827.7|113777.7|22
1737112780000|2025-01-17 11:19:40|113833.4|113783.4|113840.1|113790.1|113841.7|113791.7|113832.4|113782.4|14
1737112790000|2025-01-17 11:19:50|113840.4|113790.4|113841.5|113791.5|113841.5|113791.5|113840.4|113790.4|9
1737112800000|2025-01-17 11:20:00|113842.5|113792.5|113852|113802|113852|113802|113842.5|113792.5|16
1737112810000|2025-01-17 11:20:10|113852.4|113802.4|113870.8|113820.8|113874|113824|113852.3|113802.3|20
1737112820000|2025-01-17 11:20:20|113870.7|113820.7|113898.2|113848.2|113900.4|113850.4|113870.7|113820.7|42
1737112830000|2025-01-17 11:20:30|113899.8|113849.8|113899.4|113849.4|113906.1|113856.1|113896.1|113846.1|37
1737112840000|2025-01-17 11:20:40|113900.8|113850.8|113903.8|113853.8|113904.3|113854.3|113900.6|113850.6|20
1737112850000|2025-01-17 11:20:50|113902.7|113852.7|113897.9|113847.9|113902.7|113852.7|113894.2|113844.2|23
1737112860000|2025-01-17 11:21:00|113897.5|113847.5|113892.1|113842.1|113902.9|113852.9|113890.5|113840.5|28
1737112870000|2025-01-17 11:21:10|113895.4|113845.4|113897.3|113847.3|113898.6|113848.6|113894|113844|12
1737112880000|2025-01-17 11:21:20|113898.2|113848.2|113893.6|113843.6|113898.2|113848.2|113886.8|113836.8|17
1737112890000|2025-01-17 11:21:30|113891.5|113841.5|113891|113841|113896.5|113846.5|113889.9|113839.9|20
1737112900000|2025-01-17 11:21:40|113889.6|113839.6|113877.1|113827.1|113889.6|113839.6|113877.1|113827.1|22
1737112910000|2025-01-17 11:21:50|113876.9|113826.9|113874.8|113824.8|113882.5|113832.5|113874.7|113824.7|19
1737112920000|2025-01-17 11:22:00|113875.8|113825.8|113872.9|113822.9|113879.1|113829.1|113870.4|113820.4|20
1737112930000|2025-01-17 11:22:10|113872.6|113822.6|113879.5|113829.5|113881.1|113831.1|113872.4|113822.4|14
1737112940000|2025-01-17 11:22:20|113879.4|113829.4|113877.2|113827.2|113879.4|113829.4|113877.2|113827.2|6
1737112950000|2025-01-17 11:22:30|113875.7|113825.7|113872.1|113822.1|113875.7|113825.7|113870.2|113820.2|11
1737112960000|2025-01-17 11:22:40|113870.4|113820.4|113868.2|113818.2|113871.6|113821.6|113867.8|113817.8|21
1737112970000|2025-01-17 11:22:50|113869.3|113819.3|113871|113821|113871|113821|113867.4|113817.4|11
1737112980000|2025-01-17 11:23:00|113873.6|113823.6|113890.6|113840.6|113890.6|113840.6|113871.8|113821.8|17
1737112990000|2025-01-17 11:23:10|113890.5|113840.5|113881.9|113831.9|113895.4|113845.4|113881.9|113831.9|18
1737113000000|2025-01-17 11:23:20|113881.3|113831.3|113883|113833|113887.3|113837.3|113881.1|113831.1|13
1737113010000|2025-01-17 11:23:30|113881.7|113831.7|113882.9|113832.9|113882.9|113832.9|113879.5|113829.5|14
1737113020000|2025-01-17 11:23:40|113883.1|113833.1|113893.7|113843.7|113894.7|113844.7|113883.1|113833.1|20
1737113030000|2025-01-17 11:23:50|113893.8|113843.8|113892.1|113842.1|113894.8|113844.8|113888.9|113838.9|11
1737113040000|2025-01-17 11:24:00|113891.8|113841.8|113904.5|113854.5|113908|113858|113891.2|113841.2|19
1737113050000|2025-01-17 11:24:10|113903.9|113853.9|113902.6|113852.6|113908.6|113858.6|113901.1|113851.1|21
1737113060000|2025-01-17 11:24:20|113902.5|113852.5|113902.2|113852.2|113902.5|113852.5|113902.2|113852.2|2
1737113070000|2025-01-17 11:24:30|113902.9|113852.9|113879|113854|113906.3|113856.6|113878.6|113852.9|14
1737113080000|2025-01-17 11:24:40|113877.8|113852.8|113876.9|113851.9|113880|113855|113874.5|113849.5|14
1737113090000|2025-01-17 11:24:50|113874.3|113849.3|113860.1|113835.1|113874.3|113849.3|113857.5|113832.5|17
1737113100000|2025-01-17 11:25:00|113861.7|113836.7|113867.9|113842.9|113876.7|113851.7|113861.7|113836.7|34
1737113110000|2025-01-17 11:25:10|113869.2|113844.2|113869.5|113844.5|113870|113845|113865.5|113840.5|27
1737113120000|2025-01-17 11:25:20|113865.5|113840.5|113870.8|113845.8|113872|113847|113863.8|113838.8|14
1737113130000|2025-01-17 11:25:30|113867.1|113842.1|113866.1|113841.1|113869.9|113844.9|113865.2|113840.2|13
1737113140000|2025-01-17 11:25:40|113867|113842|113871.3|113846.3|113872.3|113847.3|113867|113842|12
1737113150000|2025-01-17 11:25:50|113870.7|113845.7|113875.8|113850.8|113879.4|113854.4|113868.7|113843.7|25
1737113160000|2025-01-17 11:26:00|113876|113851|113877.7|113852.7|113880.2|113855.2|113875.5|113850.5|9
1737113170000|2025-01-17 11:26:10|113877.5|113852.5|113879.2|113854.2|113879.4|113854.4|113876.4|113851.4|8
1737113180000|2025-01-17 11:26:20|113876.4|113851.4|113873.5|113848.5|113879.3|113854.3|113872|113847|11
1737113190000|2025-01-17 11:26:30|113870.9|113845.9|113871.2|113846.2|113877.2|113852.2|113870.9|113845.9|13
1737113200000|2025-01-17 11:26:40|113871.4|113846.4|113871.4|113846.4|113873.6|113848.6|113871.2|113846.2|8
1737113210000|2025-01-17 11:26:50|113872.2|113847.2|113869.2|113844.2|113873.7|113848.7|113866.8|113841.8|19
1737113220000|2025-01-17 11:27:00|113868.5|113843.5|113852.8|113827.8|113870.3|113845.3|113852.8|113827.8|27
1737113230000|2025-01-17 11:27:10|113853.1|113828.1|113855.7|113830.7|113855.7|113830.7|113851.7|113826.7|11
1737113240000|2025-01-17 11:27:20|113856|113831|113875.5|113825.5|113878|113838.7|113856|113821.4|19
1737113250000|2025-01-17 11:27:30|113874.1|113824.1|113871.8|113821.8|113874.1|113824.1|113871.2|113821.2|6
1737113260000|2025-01-17 11:27:40|113858|113833|113858.1|113833.1|113858.1|113833.1|113857.5|113832.5|5
1737113270000|2025-01-17 11:27:50|113857.7|113832.7|113857.6|113832.6|113857.7|113832.7|113849.8|113824.8|11
1737113280000|2025-01-17 11:28:00|113856.5|113831.5|113858.9|113833.9|113862.1|113837.1|113856.5|113831.5|16
1737113290000|2025-01-17 11:28:10|113859.9|113834.9|113867.3|113842.3|113867.3|113842.3|113858.5|113833.5|15
1737113300000|2025-01-17 11:28:20|113866|113841|113862.7|113837.7|113866.9|113841.9|113861.4|113836.4|12
1737113310000|2025-01-17 11:28:30|113863.7|113838.7|113857.5|113832.5|113865.6|113840.6|113857.5|113832.5|16
1737113320000|2025-01-17 11:28:40|113858.6|113833.6|113866.7|113841.7|113868.7|113843.7|113857.5|113832.5|19
1737113330000|2025-01-17 11:28:50|113867.8|113842.8|113869.5|113844.5|113871.4|113846.4|113867.8|113842.8|6
1737113340000|2025-01-17 11:29:00|113868.5|113843.5|113854.4|113829.4|113868.5|113843.5|113853.2|113828.2|20
1737113350000|2025-01-17 11:29:10|113854.2|113829.2|113857.9|113832.9|113861.4|113836.4|113850.4|113825.4|19
1737113360000|2025-01-17 11:29:20|113858|113833|113857.9|113832.9|113858|113833|113857.8|113832.8|3
1737113370000|2025-01-17 11:29:30|113857.8|113832.8|113868.4|113843.4|113871.8|113846.8|113857.8|113832.8|18
1737113380000|2025-01-17 11:29:40|113867.4|113842.4|113863.1|113838.1|113868.3|113843.3|113851.1|113826.1|20
1737113390000|2025-01-17 11:29:50|113862.7|113837.7|113875.6|113825.6|113875.6|113838.1|113849.7|113823.5|22
1737113400000|2025-01-17 11:30:00|113873.9|113823.9|113870.4|113820.4|113878.8|113828.8|113866.9|113816.9|25
1737113410000|2025-01-17 11:30:10|113872.9|113822.9|113874.2|113824.2|113876|113826|113872.9|113822.9|12
1737113420000|2025-01-17 11:30:20|113874|113824|113886.8|113836.8|113888|113846.7|113868.8|113823.5|16
1737113430000|2025-01-17 11:30:30|113885.9|113835.9|113881.3|113831.3|113885.9|113835.9|113879.5|113829.5|13
1737113440000|2025-01-17 11:30:40|113883|113833|113871|113846|113883|113846.1|113867|113833|11
1737113450000|2025-01-17 11:30:50|113871.1|113846.1|113871|113846|113871.2|113846.2|113871|113846|3
1737113460000|2025-01-17 11:31:00|113871.2|113846.2|113873.1|113848.1|113876.6|113851.6|113870.7|113845.7|18
1737113470000|2025-01-17 11:31:10|113873.4|113848.4|113873.8|113848.8|113873.8|113848.8|113873.4|113848.4|5
1737113480000|2025-01-17 11:31:20|113873.9|113848.9|113875|113850|113876.2|113851.2|113873.9|113848.9|10
1737113490000|2025-01-17 11:31:30|113874.5|113849.5|113875.8|113850.8|113875.8|113850.8|113873.3|113848.3|6
1737113500000|2025-01-17 11:31:40|113875.7|113850.7|113874.7|113849.7|113875.7|113850.7|113868.7|113843.7|9
1737113510000|2025-01-17 11:31:50|113875.3|113850.3|113879.9|113854.9|113880.5|113855.5|113875.3|113850.3|8
1737113520000|2025-01-17 11:32:00|113880.2|113855.2|113885|113860|113887|113862|113880.1|113855.1|13
1737113530000|2025-01-17 11:32:10|113883.9|113858.9|113884.4|113859.4|113884.7|113859.7|113881.1|113856.1|10
1737113540000|2025-01-17 11:32:20|113883.8|113858.8|113883.8|113858.8|113883.8|113858.8|113883.8|113858.8|1
1737113550000|2025-01-17 11:32:30|113884.3|113859.3|113882.5|113857.5|113884.3|113859.3|113882.5|113857.5|5
1737113560000|2025-01-17 11:32:40|113882.7|113857.7|113884.6|113859.6|113885.7|113860.7|113882.7|113857.7|8
1737113570000|2025-01-17 11:32:50|113897.2|113847.2|113897.3|113847.3|113898.6|113848.6|113897.2|113847.2|6
1737113580000|2025-01-17 11:33:00|113897.6|113847.6|113903.6|113853.6|113903.6|113853.6|113897.5|113847.5|7
1737113590000|2025-01-17 11:33:10|113903.9|113853.9|113898.1|113848.1|113903.9|113853.9|113898.1|113848.1|8
1737113600000|2025-01-17 11:33:20|113897.6|113847.6|113897.8|113847.8|113897.9|113847.9|113897.4|113847.4|4
1737113610000|2025-01-17 11:33:30|113897.9|113847.9|113902.9|113852.9|113902.9|113852.9|113897.5|113847.5|8
1737113620000|2025-01-17 11:33:40|113903.3|113853.3|113904|113854|113908.6|113858.6|113903.3|113853.3|13
1737113630000|2025-01-17 11:33:50|113904.6|113854.6|113901.9|113851.9|113905.1|113855.1|113901.9|113851.9|15
1737113640000|2025-01-17 11:34:00|113902.1|113852.1|113885.7|113860.7|113902.1|113862.8|113884.3|113850.6|8
1737113650000|2025-01-17 11:34:10|113885|113860|113879.8|113854.8|113886.6|113861.6|113879.3|113854.3|11
1737113660000|2025-01-17 11:34:20|113880.4|113855.4|113874.9|113849.9|113884.3|113859.3|113874.9|113849.9|15
1737113670000|2025-01-17 11:34:30|113875.7|113850.7|113883.9|113858.9|113883.9|113858.9|113875.7|113850.7|8
1737113680000|2025-01-17 11:34:40|113883.6|113858.6|113890.1|113865.1|113890.1|113865.1|113883.1|113858.1|10
1737113690000|2025-01-17 11:34:50|113891.3|113866.3|113886.2|113861.2|113891.3|113866.3|113886.2|113861.2|12
1737113700000|2025-01-17 11:35:00|113886|113861|113886.4|113861.4|113886.4|113861.4|113885.9|113860.9|4
1737113710000|2025-01-17 11:35:10|113885.1|113860.1|113895.5|113870.5|113895.5|113870.5|113885.1|113860.1|19
1737113720000|2025-01-17 11:35:20|113894.1|113869.1|113890.1|113865.1|113894.1|113869.1|113890.1|113865.1|8
1737113730000|2025-01-17 11:35:30|113889.8|113864.8|113910.4|113860.4|113912|113872.9|113889.8|113860.4|11
1737113740000|2025-01-17 11:35:40|113910.5|113860.5|113911.4|113861.4|113911.4|113861.4|113909.9|113859.9|3
1737113750000|2025-01-17 11:35:50|113911.3|113861.3|113909.3|113859.3|113911.3|113861.3|113909.3|113859.3|7
1737113760000|2025-01-17 11:36:00|113909.2|113859.2|113907.8|113857.8|113909.2|113859.2|113904.6|113854.6|14
1737113770000|2025-01-17 11:36:10|113908.3|113858.3|113911.1|113861.1|113911.1|113861.1|113906.9|113856.9|6
1737113780000|2025-01-17 11:36:20|113906.2|113881.2|113906.4|113881.4|113906.4|113881.4|113902.3|113877.3|11
1737113790000|2025-01-17 11:36:30|113904.8|113879.8|113905.7|113880.7|113910|113885|113901.7|113876.7|12
1737113800000|2025-01-17 11:36:40|113903.1|113878.1|113905.5|113880.5|113907.7|113882.7|113903.1|113878.1|10
1737113810000|2025-01-17 11:36:50|113905.6|113880.6|113923.7|113898.7|113926.8|113901.8|113905.6|113880.6|23
1737113820000|2025-01-17 11:37:00|113921.7|113896.7|113925.3|113900.3|113928.2|113903.2|113921.7|113896.7|15
1737113830000|2025-01-17 11:37:10|113924.9|113899.9|113939.2|113914.2|113939.2|113914.2|113923.5|113898.5|30
1737113840000|2025-01-17 11:37:20|113939.3|113914.3|113934.3|113909.3|113941.6|113916.6|113934.3|113909.3|13
1737113850000|2025-01-17 11:37:30|113944.9|113894.9|113948.8|113898.8|113951.2|113901.2|113944|113894|25
1737113860000|2025-01-17 11:37:40|113948.1|113898.1|113951.5|113901.5|113954.4|113904.4|113946.1|113896.1|26
1737113870000|2025-01-17 11:37:50|113951.8|113901.8|113947.2|113897.2|113952|113902|113944.4|113894.4|17
1737113880000|2025-01-17 11:38:00|113944.5|113894.5|113936|113886|113948.8|113912.3|113930.5|113880.5|23
1737113890000|2025-01-17 11:38:10|113938.6|113888.6|113935.5|113885.5|113938.6|113888.6|113935.5|113885.5|4
1737113900000|2025-01-17 11:38:20|113938|113888|113942|113892|113943.7|113893.7|113936.8|113886.8|10
1737113910000|2025-01-17 11:38:30|113943.5|113893.5|113941.3|113891.3|113943.7|113893.7|113941.3|113891.3|13
1737113920000|2025-01-17 11:38:40|113941.1|113891.1|113938.9|113888.9|113941.1|113891.1|113938.4|113888.4|5
1737113930000|2025-01-17 11:38:50|113939.7|113889.7|113936.1|113886.1|113939.7|113889.7|113928.5|113878.5|16
1737113940000|2025-01-17 11:39:00|113934.6|113884.6|113948.5|113898.5|113948.5|113898.5|113933.6|113883.6|22
1737113950000|2025-01-17 11:39:10|113949.1|113899.1|113959.7|113909.7|113959.9|113909.9|113948.4|113898.4|35
1737113960000|2025-01-17 11:39:20|113959.8|113909.8|113960.9|113910.9|113963.2|113913.2|113958.4|113908.4|20
1737113970000|2025-01-17 11:39:30|113958.6|113908.6|113961.6|113911.6|113962.8|113912.8|113958.6|113908.6|17
1737113980000|2025-01-17 11:39:40|113963|113913|113965.1|113915.1|113971.1|113935.5|113958.2|113913|16
1737113990000|2025-01-17 11:39:50|113963.8|113913.8|113968.5|113918.5|113968.5|113918.5|113958.3|113908.3|22
1737114000000|2025-01-17 11:40:00|113969|113919|113941.9|113916.9|113971.8|113923.7|113941.9|113905.3|23
1737114010000|2025-01-17 11:40:10|113943.9|113918.9|113946|113921|113949.5|113924.5|113942.7|113917.7|37
1737114020000|2025-01-17 11:40:20|113947.4|113922.4|113962.8|113937.8|113964.3|113939.3|113945.2|113920.2|25
1737114030000|2025-01-17 11:40:30|113963.5|113938.5|113978.3|113953.3|113980.9|113955.9|113963.4|113938.4|29
1737114040000|2025-01-17 11:40:40|113977.5|113952.5|113983.2|113958.2|113983.9|113958.9|113975.9|113950.9|15
1737114050000|2025-01-17 11:40:50|113983.6|113958.6|113987|113962|113987|113962|113983.6|113958.6|13
1737114060000|2025-01-17 11:41:00|113986.4|113961.4|113985.3|113960.3|113987.6|113962.6|113985.3|113960.3|13
1737114070000|2025-01-17 11:41:10|113985.2|113960.2|113987.7|113962.7|113987.7|113962.7|113983.9|113958.9|14
1737114080000|2025-01-17 11:41:20|113987.5|113962.5|113980.9|113955.9|113991.4|113966.4|113975.5|113950.5|18
1737114090000|2025-01-17 11:41:30|113981.6|113956.6|113989.3|113964.3|113989.3|113964.3|113981.6|113956.6|23
1737114100000|2025-01-17 11:41:40|113990.1|113965.1|113989.5|113964.5|113990.2|113965.2|113989.3|113964.3|6
1737114110000|2025-01-17 11:41:50|113989.3|113964.3|113989|113964|113989.3|113964.3|113989|113964|2
1737114120000|2025-01-17 11:42:00|113986.6|113961.6|113977|113952|113986.6|113961.6|113974.3|113949.3|19
1737114130000|2025-01-17 11:42:10|113976.7|113951.7|113980.4|113955.4|113980.6|113955.6|113975.1|113950.1|19
1737114140000|2025-01-17 11:42:20|113978.9|113953.9|113980.6|113955.6|113980.7|113955.7|113976.2|113951.2|22
1737114150000|2025-01-17 11:42:30|113981.2|113956.2|113990|113965|113990|113965|113979.7|113954.7|19
1737114160000|2025-01-17 11:42:40|113990.2|113965.2|113992.2|113967.2|113992.2|113967.2|113988|113963|12
1737114170000|2025-01-17 11:42:50|113991.2|113966.2|113994.2|113969.2|113994.2|113969.2|113988.4|113963.4|17
1737114180000|2025-01-17 11:43:00|113996.1|113971.1|113995.7|113970.7|113999.3|113974.3|113992.8|113967.8|22
1737114190000|2025-01-17 11:43:10|113996|113971|113992.6|113967.6|113996|113971|113990.4|113965.4|19
1737114200000|2025-01-17 11:43:20|113991.2|113966.2|113994.3|113969.3|113994.3|113969.3|113991.2|113966.2|6
1737114210000|2025-01-17 11:43:30|113995.2|113970.2|114004|113979|114004.1|113979.1|113995.2|113970.2|15
1737114220000|2025-01-17 11:43:40|114004.4|113979.4|114002.2|113977.2|114004.8|113979.8|114001.1|113976.1|11
1737114230000|2025-01-17 11:43:50|114002.9|113977.9|114001.5|113976.5|114005.8|113980.8|114001.5|113976.5|9
1737114240000|2025-01-17 11:44:00|114001.7|113976.7|113998.6|113973.6|114001.7|113976.7|113998|113973|13
1737114250000|2025-01-17 11:44:10|113998.8|113973.8|113999.5|113974.5|113999.5|113974.5|113998.6|113973.6|4
1737114260000|2025-01-17 11:44:20|113999.6|113974.6|113999.5|113974.5|114000.3|113975.3|113999.4|113974.4|4
1737114270000|2025-01-17 11:44:30|113999.9|113974.9|114001.3|113976.3|114001.9|113976.9|113995.4|113970.4|11
1737114280000|2025-01-17 11:44:40|114000.8|113975.8|114003.1|113978.1|114007.6|113982.6|113999.6|113974.6|15
1737114290000|2025-01-17 11:44:50|114003.7|113978.7|114002.5|113977.5|114004.3|113979.3|114001.2|113976.2|20
1737114300000|2025-01-17 11:45:00|114003.8|113978.8|114012.3|113987.3|114012.3|113987.3|114003.8|113978.8|14
1737114310000|2025-01-17 11:45:10|114013.2|113988.2|114016.9|113991.9|114018.4|113993.4|114013.2|113988.2|16
1737114320000|2025-01-17 11:45:20|114017.7|113992.7|114011.8|113986.8|114019.8|113994.8|114011.3|113986.3|22
1737114330000|2025-01-17 11:45:30|114011|113986|114012|113987|114014.2|113989.2|114011|113986|8
1737114340000|2025-01-17 11:45:40|114012.8|113987.8|113997|113972|114014.4|113989.4|113997|113972|29
1737114350000|2025-01-17 11:45:50|113996.7|113971.7|113996.4|113971.4|113996.7|113971.7|113996.4|113971.4|2
1737114360000|2025-01-17 11:46:00|113997.4|113972.4|113990.8|113965.8|113997.4|113972.4|113988.9|113963.9|14
1737114370000|2025-01-17 11:46:10|113990.9|113965.9|114013.1|113988.1|114013.1|113988.1|113990|113965|38
1737114380000|2025-01-17 11:46:20|114011.9|113986.9|114014.1|113989.1|114016.5|113991.5|114010.4|113985.4|27
1737114390000|2025-01-17 11:46:30|114016.4|113991.4|114012.4|113987.4|114017.1|113992.1|114012.4|113987.4|13
1737114400000|2025-01-17 11:46:40|114011.9|113986.9|114012.6|113987.6|114013.7|113988.7|114009.2|113984.2|19
1737114410000|2025-01-17 11:46:50|114014.4|113989.4|114008.4|113983.4|114015|113990|114007.8|113982.8|19
1737114420000|2025-01-17 11:47:00|114008.6|113983.6|114011.1|113986.1|114011.3|113986.3|114008.5|113983.5|10
1737114430000|2025-01-17 11:47:10|114011|113986|114007.1|113982.1|114017|113992|114007.1|113982.1|21
1737114440000|2025-01-17 11:47:20|114006.9|113981.9|114007.5|113982.5|114008.2|113983.2|114006.5|113981.5|10
1737114450000|2025-01-17 11:47:30|114007.7|113982.7|114009.3|113984.3|114009.4|113984.4|114007.5|113982.5|9
1737114460000|2025-01-17 11:47:40|114009.2|113984.2|114001.8|113976.8|114009.2|113984.2|113999.8|113974.8|15
1737114470000|2025-01-17 11:47:50|114002.5|113977.5|114007.3|113982.3|114007.3|113982.3|114002.5|113977.5|10
1737114480000|2025-01-17 11:48:00|114006.3|113981.3|114009.5|113984.5|114012.8|113987.8|114003.7|113978.7|14
1737114490000|2025-01-17 11:48:10|114009.6|113984.6|114016.5|113991.5|114016.5|113991.5|114008.3|113983.3|17
1737114500000|2025-01-17 11:48:20|114017.4|113992.4|114017.7|113992.7|114022.5|113997.5|114016.6|113991.6|16
1737114510000|2025-01-17 11:48:30|114016.9|113991.9|114021.6|113996.6|114022.8|113997.8|114014.9|113989.9|10
1737114520000|2025-01-17 11:48:40|114022.1|113997.1|114013.7|113988.7|114022.1|113997.1|114013.7|113988.7|27
1737114530000|2025-01-17 11:48:50|114014.2|113989.2|114006|113981|114014.8|113989.8|114006|113981|19
1737114540000|2025-01-17 11:49:00|114004.6|113979.6|114007|113982|114007.6|113982.6|114004.6|113979.6|16
1737114550000|2025-01-17 11:49:10|114004.7|113979.7|114005.9|113980.9|114006.9|113981.9|114003.8|113978.8|9
1737114560000|2025-01-17 11:49:20|114006.5|113981.5|114005.9|113980.9|114007.1|113982.1|114005.1|113980.1|9
1737114570000|2025-01-17 11:49:30|114006|113981|114007.8|113982.8|114007.8|113982.8|114004.7|113979.7|9
1737114580000|2025-01-17 11:49:40|114008.7|113983.7|114008.5|113983.5|114009.6|113984.6|114008.5|113983.5|8
1737114590000|2025-01-17 11:49:50|114007.4|113982.4|114003.3|113978.3|114007.4|113982.4|114002.6|113977.6|9
1737114600000|2025-01-17 11:50:00|114003.9|113978.9|113996.3|113971.3|114009.9|113984.9|113996.3|113971.3|26
1737114610000|2025-01-17 11:50:10|113996|113971|113991.4|113966.4|113996|113971|113991.4|113966.4|11
1737114620000|2025-01-17 11:50:20|113990.7|113965.7|113988.1|113963.1|113990.7|113965.7|113988.1|113963.1|4
1737114630000|2025-01-17 11:50:30|113986.8|113961.8|113982.4|113957.4|113986.8|113961.8|113982.3|113957.3|15
1737114640000|2025-01-17 11:50:40|113981.5|113956.5|113980.3|113955.3|113983.3|113958.3|113979.6|113954.6|14
1737114650000|2025-01-17 11:50:50|113981|113956|113985|113960|113986.4|113961.4|113980.9|113955.9|22
1737114660000|2025-01-17 11:51:00|113985.2|113960.2|113988.7|113963.7|113988.7|113963.7|113982.1|113957.1|13
1737114670000|2025-01-17 11:51:10|113990.9|113965.9|113985.7|113960.7|113990.9|113965.9|113984.8|113959.8|21
1737114680000|2025-01-17 11:51:20|113984.9|113959.9|113979.8|113954.8|113984.9|113959.9|113979.5|113954.5|7
1737114690000|2025-01-17 11:51:30|113978.2|113953.2|113975.9|113950.9|113979.7|113954.7|113974.7|113949.7|11
1737114700000|2025-01-17 11:51:40|113976.6|113951.6|113972.4|113947.4|113981.6|113956.6|113969.2|113944.2|28
1737114710000|2025-01-17 11:51:50|113974.5|113949.5|113976.4|113951.4|113976.4|113951.4|113973|113948|12
1737114720000|2025-01-17 11:52:00|113977|113952|113980.3|113955.3|113981.2|113956.2|113975.4|113950.4|19
1737114730000|2025-01-17 11:52:10|113979.2|113954.2|113984.7|113959.7|113985.7|113960.7|113979.2|113954.2|16
1737114740000|2025-01-17 11:52:20|113985.7|113960.7|113984|113959|113986.6|113961.6|113972.4|113947.4|32
1737114750000|2025-01-17 11:52:30|113984.7|113959.7|113982.1|113957.1|113991.1|113966.1|113978.7|113953.7|26
1737114760000|2025-01-17 11:52:40|113981.9|113956.9|113980.5|113955.5|113982.8|113957.8|113979.6|113954.6|14
1737114770000|2025-01-17 11:52:50|113981.4|113956.4|113980.2|113955.2|113981.4|113956.4|113978.2|113953.2|13
1737114780000|2025-01-17 11:53:00|113979.3|113954.3|113966.6|113941.6|113979.3|113954.3|113966.2|113941.2|19
1737114790000|2025-01-17 11:53:10|113966.5|113941.5|113964.1|113939.1|113967.9|113942.9|113964.1|113939.1|19
1737114800000|2025-01-17 11:53:20|113962.6|113937.6|113962.4|113937.4|113965.6|113940.6|113959.8|113934.8|15
1737114810000|2025-01-17 11:53:30|113964.2|113939.2|113964.8|113939.8|113970.7|113945.7|113964.2|113939.2|19
1737114820000|2025-01-17 11:53:40|113966.3|113941.3|113968.2|113943.2|113971.3|113946.3|113954.2|113929.2|26
1737114830000|2025-01-17 11:53:50|113967.4|113942.4|113966.7|113941.7|113969.9|113944.9|113964.8|113939.8|28
1737114840000|2025-01-17 11:54:00|113967.3|113942.3|113973.6|113948.6|113973.6|113948.6|113966.3|113941.3|18
1737114850000|2025-01-17 11:54:10|113971.8|113946.8|113973.2|113948.2|113974.1|113949.1|113971.8|113946.8|7
1737114860000|2025-01-17 11:54:20|113972.4|113947.4|113970.4|113945.4|113972.4|113947.4|113969.9|113944.9|7
1737114870000|2025-01-17 11:54:30|113972.6|113947.6|113970.8|113945.8|113981.4|113956.4|113970.8|113945.8|27
1737114880000|2025-01-17 11:54:40|113970.7|113945.7|113957.6|113932.6|113971.3|113946.3|113955.2|113930.2|27
1737114890000|2025-01-17 11:54:50|113956.1|113931.1|113959.5|113934.5|113960.4|113935.4|113951.5|113926.5|24
1737114900000|2025-01-17 11:55:00|113960.8|113935.8|113961.6|113936.6|113961.6|113936.6|113959.5|113934.5|13
1737114910000|2025-01-17 11:55:10|113961.7|113936.7|113956.5|113931.5|113962.7|113937.7|113954.7|113929.7|18
1737114920000|2025-01-17 11:55:20|113954.7|113929.7|113959.9|113934.9|113961.1|113936.1|113953.9|113928.9|15
1737114930000|2025-01-17 11:55:30|113960.4|113935.4|113956.5|113931.5|113960.6|113935.6|113954.4|113929.4|17
1737114940000|2025-01-17 11:55:40|113957.8|113932.8|113962|113937|113966.4|113941.4|113953.2|113928.2|28
1737114950000|2025-01-17 11:55:50|113963|113938|113978.4|113953.4|113982.8|113957.8|113960.8|113935.8|29
1737114960000|2025-01-17 11:56:00|113977.7|113952.7|113982.5|113957.5|113983.4|113958.4|113973.8|113948.8|38
1737114970000|2025-01-17 11:56:10|113982|113957|113979.5|113954.5|113984.1|113959.1|113975.4|113950.4|22
1737114980000|2025-01-17 11:56:20|113979|113954|113970.1|113945.1|113979.8|113954.8|113966.6|113941.6|28
1737114990000|2025-01-17 11:56:30|113970.4|113945.4|113971|113946|113973.1|113948.1|113967.7|113942.7|16
1737115000000|2025-01-17 11:56:40|113970.1|113945.1|113964.4|113939.4|113970.1|113945.1|113962.5|113937.5|15
1737115010000|2025-01-17 11:56:50|113964.3|113939.3|113962|113937|113965|113940|113958.4|113933.4|18
1737115020000|2025-01-17 11:57:00|113965|113940|113969.7|113944.7|113971|113946|113965|113940|26
1737115030000|2025-01-17 11:57:10|113969.8|113944.8|113973.5|113948.5|113973.5|113948.5|113969.2|113944.2|5
1737115040000|2025-01-17 11:57:20|113974|113949|113966.6|113941.6|113976.4|113951.4|113960.5|113935.5|31
1737115050000|2025-01-17 11:57:30|113965.2|113940.2|113956.4|113931.4|113967.1|113942.1|113955.5|113930.5|23
1737115060000|2025-01-17 11:57:40|113957.1|113932.1|113950.8|113925.8|113962.2|113937.2|113950.8|113925.8|19
1737115070000|2025-01-17 11:57:50|113951.7|113926.7|113951.9|113926.9|113953.6|113928.6|113947.9|113922.9|19
1737115080000|2025-01-17 11:58:00|113951.2|113926.2|113941.7|113916.7|113956.1|113931.1|113937.8|113912.8|30
1737115090000|2025-01-17 11:58:10|113942.3|113917.3|113942|113917|113946.3|113921.3|113938.9|113913.9|14
1737115100000|2025-01-17 11:58:20|113941.3|113916.3|113949.2|113924.2|113951.1|113926.1|113937.4|113912.4|31
1737115110000|2025-01-17 11:58:30|113949.9|113924.9|113947|113922|113952.3|113927.3|113941|113916|31
1737115120000|2025-01-17 11:58:40|113945.8|113920.8|113950.3|113925.3|113950.3|113925.3|113943.4|113918.4|29
1737115130000|2025-01-17 11:58:50|113949.2|113924.2|113928.5|113903.5|113949.2|113924.2|113928.5|113903.5|38
1737115140000|2025-01-17 11:59:00|113928.8|113903.8|113931.1|113906.1|113932.4|113907.4|113926.9|113901.9|18
1737115150000|2025-01-17 11:59:10|113931.8|113906.8|113934.8|113909.8|113935.2|113910.2|113931.8|113906.8|10
1737115160000|2025-01-17 11:59:20|113935.1|113910.1|113935.2|113910.2|113935.2|113910.2|113932.7|113907.7|9
1737115170000|2025-01-17 11:59:30|113934.5|113909.5|113932.2|113907.2|113934.5|113909.5|113932.1|113907.1|8
1737115180000|2025-01-17 11:59:40|113928.9|113903.9|113930.7|113905.7|113935.7|113910.7|113927.8|113902.8|29
1737115190000|2025-01-17 11:59:50|113929.2|113904.2|113931.8|113906.8|113931.9|113906.9|113929.2|113904.2|11
1737115200000|2025-01-17 12:00:00|113930.8|113905.8|113923.4|113898.4|113935.9|113910.9|113921.2|113896.2|33
1737115210000|2025-01-17 12:00:10|113922.1|113897.1|113915.5|113890.5|113923.5|113898.5|113915.5|113890.5|10
1737115220000|2025-01-17 12:00:20|113915.2|113890.2|113918.8|113893.8|113921.8|113896.8|113914|113889|26
1737115230000|2025-01-17 12:00:30|113919.5|113894.5|113921.7|113896.7|113924.4|113899.4|113918.4|113893.4|21
1737115240000|2025-01-17 12:00:40|113921.9|113896.9|113940.5|113915.5|113940.8|113915.8|113921.9|113896.9|35
1737115250000|2025-01-17 12:00:50|113939.7|113914.7|113936.2|113911.2|113940.6|113915.6|113931.4|113906.4|30
1737115260000|2025-01-17 12:01:00|113935.7|113910.7|113933|113908|113937.5|113912.5|113930.8|113905.8|24
1737115270000|2025-01-17 12:01:10|113933.8|113908.8|113938.3|113913.3|113940.1|113915.1|113933|113908|16
1737115280000|2025-01-17 12:01:20|113937.3|113912.3|113928.8|113903.8|113937.3|113912.3|113928.8|113903.8|16
1737115290000|2025-01-17 12:01:30|113928.7|113903.7|113924.7|113899.7|113928.7|113903.7|113922.1|113897.1|16
1737115300000|2025-01-17 12:01:40|113925.4|113900.4|113922.3|113897.3|113925.4|113900.4|113922.3|113897.3|11
1737115310000|2025-01-17 12:01:50|113921.5|113896.5|113924|113899|113925.5|113900.5|113913.4|113888.4|16
1737115320000|2025-01-17 12:02:00|113925.5|113900.5|113928.7|113903.7|113929.9|113904.9|113925.5|113900.5|12
1737115330000|2025-01-17 12:02:10|113926.7|113901.7|113936.6|113911.6|113936.6|113911.6|113919.9|113894.9|23
1737115340000|2025-01-17 12:02:20|113934.3|113909.3|113937.6|113912.6|113937.6|113912.6|113933.2|113908.2|11
1737115350000|2025-01-17 12:02:30|113938.5|113913.5|113962.9|113937.9|113963.2|113938.2|113938.5|113913.5|26
1737115360000|2025-01-17 12:02:40|113963.7|113938.7|113973.1|113948.1|113973.1|113948.1|113963.7|113938.7|14
1737115370000|2025-01-17 12:02:50|113973.9|113948.9|113986.3|113961.3|113986.3|113961.3|113973.9|113948.9|16
1737115380000|2025-01-17 12:03:00|113986.6|113961.6|113991.2|113966.2|113993.1|113968.1|113985.4|113960.4|13
1737115390000|2025-01-17 12:03:10|113991.3|113966.3|113995.1|113970.1|114002.5|113977.5|113991.3|113966.3|14
1737115400000|2025-01-17 12:03:20|113996|113971|114005.5|113980.5|114008.8|113983.8|113996|113971|19
1737115410000|2025-01-17 12:03:30|114004.7|113979.7|113993.6|113968.6|114004.7|113979.7|113993.3|113968.3|16
1737115420000|2025-01-17 12:03:40|113994.4|113969.4|114008.7|113983.7|114009.5|113984.5|113994.4|113969.4|18
1737115430000|2025-01-17 12:03:50|114008.8|113983.8|114007.9|113982.9|114012.5|113987.5|114007.9|113982.9|20
1737115440000|2025-01-17 12:04:00|114008|113983|114012|113987|114013.8|113988.8|114008|113983|13
1737115450000|2025-01-17 12:04:10|114010.6|113985.6|114010.4|113985.4|114011.6|113986.6|114007.5|113982.5|9
1737115460000|2025-01-17 12:04:20|114012.4|113987.4|114009.9|113984.9|114013.3|113988.3|114009.4|113984.4|13
1737115470000|2025-01-17 12:04:30|114009|113984|114012.6|113987.6|114014.2|113989.2|114003.4|113978.4|26
1737115480000|2025-01-17 12:04:40|114012.8|113987.8|114013.1|113988.1|114013.4|113988.4|114011|113986|9
1737115490000|2025-01-17 12:04:50|114012.8|113987.8|114037.7|114012.7|114037.7|114012.7|114012.8|113987.8|34
1737115500000|2025-01-17 12:05:00|114039.3|114014.3|114043.7|114018.7|114046.9|114021.9|114036.4|114011.4|24
1737115510000|2025-01-17 12:05:10|114044.1|114019.1|114036.2|114011.2|114045.2|114020.2|114036.2|114011.2|33
1737115520000|2025-01-17 12:05:20|114037.5|114012.5|114039.7|114014.7|114043.5|114018.5|114036.9|114011.9|32
1737115530000|2025-01-17 12:05:30|114040.5|114015.5|114045.2|114020.2|114047.2|114022.2|114037.2|114012.2|22
1737115540000|2025-01-17 12:05:40|114044.4|114019.4|114021.8|113996.8|114044.4|114019.4|114020.9|113995.9|28
1737115550000|2025-01-17 12:05:50|114020.6|113995.6|114024.1|113999.1|114024.6|113999.6|114016.7|113991.7|27
1737115560000|2025-01-17 12:06:00|114023.5|113998.5|114018.3|113993.3|114024.1|113999.1|114018.3|113993.3|9
1737115570000|2025-01-17 12:06:10|114018.4|113993.4|114020.2|113995.2|114022.3|113997.3|114016.4|113991.4|21
1737115580000|2025-01-17 12:06:20|114021.9|113996.9|114024.2|113999.2|114024.8|113999.8|114018.5|113993.5|17
1737115590000|2025-01-17 12:06:30|114024.8|113999.8|114020.2|113995.2|114025.7|114000.7|114019.4|113994.4|12
1737115600000|2025-01-17 12:06:40|114019.3|113994.3|114011.2|113986.2|114019.7|113994.7|114009.6|113984.6|25
1737115610000|2025-01-17 12:06:50|114010.4|113985.4|114012.5|113987.5|114015.5|113990.5|114009.8|113984.8|21
1737115620000|2025-01-17 12:07:00|114013.4|113988.4|114009.7|113984.7|114013.4|113988.4|114009.7|113984.7|21
1737115630000|2025-01-17 12:07:10|114011.2|113986.2|114000.6|113975.6|114011.2|113986.2|114000.6|113975.6|18
1737115640000|2025-01-17 12:07:20|114000.4|113975.4|114001.4|113976.4|114002.4|113977.4|113997.7|113972.7|17
1737115650000|2025-01-17 12:07:30|114001|113976|113999.4|113974.4|114001|113976|113996.7|113971.7|12
1737115660000|2025-01-17 12:07:40|113996.7|113971.7|113985.2|113960.2|113997|113972|113985.2|113960.2|20
1737115670000|2025-01-17 12:07:50|113986|113961|113991.3|113966.3|113993.3|113968.3|113986|113961|17
1737115680000|2025-01-17 12:08:00|113990|113965|113993.6|113968.6|113998.6|113973.6|113989.1|113964.1|18
1737115690000|2025-01-17 12:08:10|113994.2|113969.2|113996.6|113971.6|113998.3|113973.3|113994.2|113969.2|14
1737115700000|2025-01-17 12:08:20|113996.5|113971.5|113995.1|113970.1|114001.5|113976.5|113994.4|113969.4|19
1737115710000|2025-01-17 12:08:30|113996.3|113971.3|114001.9|113976.9|114001.9|113976.9|113992.6|113967.6|19
1737115720000|2025-01-17 12:08:40|114001.3|113976.3|114004.4|113979.4|114004.4|113979.4|113995.5|113970.5|21
1737115730000|2025-01-17 12:08:50|114006|113981|114005.8|113980.8|114010.6|113985.6|114004.5|113979.5|8
1737115740000|2025-01-17 12:09:00|114006.4|113981.4|114012.7|113987.7|114015.2|113990.2|114005.8|113980.8|19
1737115750000|2025-01-17 12:09:10|114012.1|113987.1|114006.8|113981.8|114012.1|113987.1|114006|113981|10
1737115760000|2025-01-17 12:09:20|114006.7|113981.7|114007.1|113982.1|114009.2|113984.2|114005.5|113980.5|14
1737115770000|2025-01-17 12:09:30|114006.5|113981.5|114007.4|113982.4|114008.4|113983.4|114006.4|113981.4|17
1737115780000|2025-01-17 12:09:40|114007.5|113982.5|113994.6|113969.6|114010.6|113985.6|113994.6|113969.6|11
1737115790000|2025-01-17 12:09:50|113995.3|113970.3|113990.1|113965.1|113996.1|113971.1|113990|113965|8
1737115800000|2025-01-17 12:10:00|113990.2|113965.2|113989|113964|113991.1|113966.1|113989|113964|7
1737115810000|2025-01-17 12:10:10|113988.4|113963.4|113983.7|113958.7|113994.2|113969.2|113980.2|113955.2|28
1737115820000|2025-01-17 12:10:20|113984.9|113959.9|113996.4|113971.4|114001.7|113976.7|113984.9|113959.9|35
1737115830000|2025-01-17 12:10:30|113995.6|113970.6|113998.5|113973.5|114001|113976|113995.3|113970.3|25
1737115840000|2025-01-17 12:10:40|113999.7|113974.7|113992.6|113967.6|113999.7|113974.7|113990.5|113965.5|21
1737115850000|2025-01-17 12:10:50|113993.5|113968.5|113987.3|113962.3|113994.3|113969.3|113985.6|113960.6|35
1737115860000|2025-01-17 12:11:00|113986.5|113961.5|113982.8|113957.8|113988.8|113963.8|113982.8|113957.8|26
1737115870000|2025-01-17 12:11:10|113980.8|113955.8|113982.3|113957.3|113982.9|113957.9|113978.2|113953.2|18
1737115880000|2025-01-17 12:11:20|113981.5|113956.5|113981.4|113956.4|113982.4|113957.4|113977.9|113952.9|24
1737115890000|2025-01-17 12:11:30|113981.5|113956.5|113981.5|113956.5|113983.5|113958.5|113981.3|113956.3|5
1737115900000|2025-01-17 12:11:40|113982.3|113957.3|113990.9|113965.9|113992.2|113967.2|113978.7|113953.7|18
1737115910000|2025-01-17 12:11:50|113989.7|113964.7|113981.8|113956.8|113990.4|113965.4|113981.8|113956.8|24
1737115920000|2025-01-17 12:12:00|113975.9|113950.9|113977.4|113952.4|113979.7|113954.7|113975.9|113950.9|10
1737115930000|2025-01-17 12:12:10|113978.2|113953.2|113978.6|113953.6|113980.7|113955.7|113977.1|113952.1|14
1737115940000|2025-01-17 12:12:20|113978.7|113953.7|113966.9|113941.9|113980.1|113955.1|113966.9|113941.9|12
1737115950000|2025-01-17 12:12:30|113970.6|113945.6|113966.7|113941.7|113970.6|113945.6|113962.2|113937.2|29
1737115960000|2025-01-17 12:12:40|113965.9|113940.9|113966.5|113941.5|113967.9|113942.9|113963.8|113938.8|26
1737115970000|2025-01-17 12:12:50|113967.4|113942.4|113965.6|113940.6|113967.4|113942.4|113963.6|113938.6|15
1737115980000|2025-01-17 12:13:00|113966.6|113941.6|113990.9|113940.9|113994.6|113955.9|113965.8|113939.6|21
1737115990000|2025-01-17 12:13:10|113990.7|113940.7|113990.5|113940.5|113990.7|113940.7|113989.5|113939.5|11
1737116000000|2025-01-17 12:13:20|113990.3|113940.3|113989.8|113939.8|113990.3|113940.3|113984.4|113934.4|16
1737116010000|2025-01-17 12:13:30|113988.8|113938.8|113983.4|113933.4|113988.8|113938.8|113983.3|113933.3|7
1737116020000|2025-01-17 12:13:40|113982.9|113932.9|113974.7|113924.7|113982.9|113932.9|113973.3|113923.3|8
1737116030000|2025-01-17 12:13:50|113974.6|113924.6|113975.4|113925.4|113991.4|113941.4|113974.2|113924.2|30
1737116040000|2025-01-17 12:14:00|113977.3|113927.3|113984.2|113934.2|113986|113936|113975.4|113925.4|26
1737116050000|2025-01-17 12:14:10|113983.4|113933.4|113991.7|113941.7|113993.9|113943.9|113981.3|113931.3|15
1737116060000|2025-01-17 12:14:20|113993.1|113943.1|113989.9|113939.9|113993.1|113943.1|113986.1|113936.1|10
1737116070000|2025-01-17 12:14:30|113990|113940|113987.2|113937.2|113990.2|113940.2|113986.8|113936.8|9
1737116080000|2025-01-17 12:14:40|113986.9|113936.9|113985.4|113935.4|113986.9|113936.9|113985.4|113935.4|6
1737116090000|2025-01-17 12:14:50|113985.2|113935.2|114005.1|113955.1|114005.6|113955.6|113977.8|113927.8|22
1737116100000|2025-01-17 12:15:00|114004.3|113954.3|114003|113953|114007.9|113969.3|113988.9|113948.5|22
1737116110000|2025-01-17 12:15:10|114003.2|113953.2|114002.7|113977.7|114003.2|113977.9|113991.6|113953.1|18
1737116120000|2025-01-17 12:15:20|114002.4|113977.4|113994.2|113969.2|114002.6|113977.6|113992.9|113967.9|21
1737116130000|2025-01-17 12:15:30|113995.8|113970.8|113993.5|113968.5|113995.8|113970.8|113991.5|113966.5|16
1737116140000|2025-01-17 12:15:40|113992.9|113967.9|114009|113984|114009|113984|113989.6|113964.6|24
1737116150000|2025-01-17 12:15:50|114006.6|113981.6|114008.6|113983.6|114011.7|113986.7|114004.4|113979.4|13
1737116160000|2025-01-17 12:16:00|114008.5|113983.5|114011|113986|114014.8|113989.8|114008.5|113983.5|16
1737116170000|2025-01-17 12:16:10|114011.1|113986.1|114004.8|113979.8|114013.8|113988.8|114004.4|113979.4|13
1737116180000|2025-01-17 12:16:20|114004.5|113979.5|114004.5|113979.5|114004.6|113979.6|114003.9|113978.9|5
1737116190000|2025-01-17 12:16:30|114004.4|113979.4|114008.6|113983.6|114009.8|113984.8|114004.4|113979.4|8
1737116200000|2025-01-17 12:16:40|114008.5|113983.5|114008.5|113983.5|114008.6|113983.6|114008.5|113983.5|3
1737116210000|2025-01-17 12:16:50|114009.7|113984.7|114009.6|113984.6|114010.7|113985.7|114009.6|113984.6|7
1737116220000|2025-01-17 12:17:00|114011.2|113986.2|114009.3|113984.3|114013.5|113988.5|114009.3|113984.3|17
1737116230000|2025-01-17 12:17:10|114010.1|113985.1|114010.9|113985.9|114011.5|113986.5|114010.1|113985.1|3
1737116240000|2025-01-17 12:17:20|114010.6|113985.6|114017.5|113992.5|114020.2|113995.2|114010.6|113985.6|13
1737116250000|2025-01-17 12:17:30|114019.2|113994.2|114018.3|113993.3|114022.2|113997.2|114018.3|113993.3|8
1737116260000|2025-01-17 12:17:40|114019.5|113994.5|114016.8|113991.8|114019.5|113994.5|114016.8|113991.8|5
1737116270000|2025-01-17 12:17:50|114017.5|113992.5|114009.1|113984.1|114017.5|113992.5|114009.1|113984.1|8
1737116280000|2025-01-17 12:18:00|114007.8|113982.8|114010.4|113985.4|114010.4|113985.4|114007|113982|14
1737116290000|2025-01-17 12:18:10|114009.8|113984.8|113999.2|113974.2|114009.8|113984.8|113998.8|113973.8|18
1737116300000|2025-01-17 12:18:20|113999.1|113974.1|113999.7|113974.7|114000.3|113975.3|113996.5|113971.5|18
1737116310000|2025-01-17 12:18:30|114000.7|113975.7|114005.5|113980.5|114005.5|113980.5|114000.7|113975.7|9
1737116320000|2025-01-17 12:18:40|114003.8|113978.8|114008.5|113983.5|114010.5|113985.5|114003.1|113978.1|14
1737116330000|2025-01-17 12:18:50|114007.9|113982.9|114010.5|113985.5|114011.6|113986.6|114007.9|113982.9|8
1737116340000|2025-01-17 12:19:00|114010.8|113985.8|114015.6|113990.6|114016.2|113991.2|114010.3|113985.3|15
1737116350000|2025-01-17 12:19:10|114018|113993|114017|113992|114018.1|113993.1|114015.8|113990.8|10
1737116360000|2025-01-17 12:19:20|114015.8|113990.8|114019.5|113994.5|114019.5|113994.5|114015.8|113990.8|5
1737116370000|2025-01-17 12:19:30|114017.5|113992.5|114020.8|113995.8|114020.8|113995.8|114014.8|113989.8|18
1737116380000|2025-01-17 12:19:40|114017.9|113992.9|114021.1|113996.1|114024.6|113999.6|114017.9|113992.9|10
1737116390000|2025-01-17 12:19:50|114021.4|113996.4|114022|113997|114022|113997|114019.6|113994.6|4
1737116400000|2025-01-17 12:20:00|114021.5|113996.5|114025.8|114000.8|114025.8|114000.8|114021.5|113996.5|4
1737116410000|2025-01-17 12:20:10|114025.6|114000.6|114025.5|114000.5|114025.6|114000.6|114025.5|114000.5|2
1737116420000|2025-01-17 12:20:20|114026.4|114001.4|114033.5|114008.5|114033.5|114008.5|114023|113998|18
1737116430000|2025-01-17 12:20:30|114034.1|114009.1|114033.1|114008.1|114036.4|114011.4|114032.8|114007.8|13
1737116440000|2025-01-17 12:20:40|114033.2|114008.2|114026.8|114001.8|114035.3|114010.3|114026.8|114001.8|8
1737116450000|2025-01-17 12:20:50|114026.9|114001.9|114026.8|114001.8|114026.9|114001.9|114026.8|114001.8|2
1737116460000|2025-01-17 12:21:00|114027.2|114002.2|114041.7|114016.7|114041.7|114016.7|114027.1|114002.1|13
1737116470000|2025-01-17 12:21:10|114041.9|114016.9|114036.2|114011.2|114042|114017|114036.2|114011.2|10
1737116480000|2025-01-17 12:21:20|114037.7|114012.7|114028|114003|114040.6|114015.6|114025.1|114000.1|16
1737116490000|2025-01-17 12:21:30|114028.6|114003.6|114031.8|114006.8|114032.7|114007.7|114025|114000|14
1737116500000|2025-01-17 12:21:40|114029.5|114004.5|114049.1|114024.1|114050.8|114025.8|114025.6|114000.6|28
1737116510000|2025-01-17 12:21:50|114048.1|114023.1|114042|114017|114049.9|114024.9|114042|114017|19
1737116520000|2025-01-17 12:22:00|114043.8|114018.8|114047.2|114022.2|114047.2|114022.2|114041.6|114016.6|28
1737116530000|2025-01-17 12:22:10|114046.5|114021.5|114049.2|114024.2|114050.3|114025.3|114044.6|114019.6|12
1737116540000|2025-01-17 12:22:20|114049.1|114024.1|114049.8|114024.8|114049.8|114024.8|114049.1|114024.1|2
1737116550000|2025-01-17 12:22:30|114049.7|114024.7|114032.7|114007.7|114049.7|114024.7|114032.1|114007.1|14
1737116560000|2025-01-17 12:22:40|114033.1|114008.1|114032.8|114007.8|114033.4|114008.4|114032.8|114007.8|6
1737116570000|2025-01-17 12:22:50|114033.4|114008.4|114033.6|114008.6|114033.6|114008.6|114032.9|114007.9|3
1737116580000|2025-01-17 12:23:00|114032.7|114007.7|114044.5|114019.5|114045.1|114020.1|114032.7|114007.7|23
1737116590000|2025-01-17 12:23:10|114044.6|114019.6|114045|114020|114049.9|114024.9|114044.5|114019.5|11
1737116600000|2025-01-17 12:23:20|114044.4|114019.4|114054.5|114004.5|114063.3|114019.4|114044.4|114003.5|13
1737116610000|2025-01-17 12:23:30|114053.1|114003.1|114059.6|114009.6|114066.4|114016.4|114053.1|114003.1|23
1737116620000|2025-01-17 12:23:40|114059|114009|114045.6|114020.6|114059|114022|114044.2|114005.9|9
1737116630000|2025-01-17 12:23:50|114046.2|114021.2|114041.9|114016.9|114046.9|114021.9|114039.6|114014.6|13
1737116640000|2025-01-17 12:24:00|114041|114016|114036.2|114011.2|114041|114016|114036|114011|7
1737116650000|2025-01-17 12:24:10|114035.9|114010.9|114037|114012|114037.1|114012.1|114035.9|114010.9|3
1737116660000|2025-01-17 12:24:20|114036.6|114011.6|114050.2|114025.2|114050.2|114025.2|114036.6|114011.6|25
1737116670000|2025-01-17 12:24:30|114048.2|114023.2|114046.7|114021.7|114048.2|114023.2|114045.8|114020.8|8
1737116680000|2025-01-17 12:24:40|114048.1|114023.1|114046.4|114021.4|114048.5|114023.5|114046.4|114021.4|9
1737116690000|2025-01-17 12:24:50|114047.4|114022.4|114045.4|114020.4|114047.4|114022.4|114045.4|114020.4|7
1737116700000|2025-01-17 12:25:00|114045.3|114020.3|114066.7|114016.7|114066.7|114024.8|114045.3|114013|6
1737116710000|2025-01-17 12:25:10|114067.4|114017.4|114057.6|114007.6|114069.6|114019.6|114056.8|114006.8|28
1737116720000|2025-01-17 12:25:20|114058.1|114008.1|114042.3|113992.3|114059.7|114009.7|114042.2|113992.2|23
1737116730000|2025-01-17 12:25:30|114044|113994|114029.4|113979.4|114044|114000.7|114019.6|113978.1|25
1737116740000|2025-01-17 12:25:40|114030.7|113980.7|114032.7|113982.7|114035.6|113985.6|114029.8|113979.8|20
1737116750000|2025-01-17 12:25:50|114033.8|113983.8|114023.5|113998.5|114034.7|113998.5|114022.2|113982.4|15
1737116760000|2025-01-17 12:26:00|114024.7|113999.7|114037.4|113987.4|114046.8|114004.3|114023.2|113987.4|27
1737116770000|2025-01-17 12:26:10|114037.5|113987.5|114045.8|113995.8|114048.7|113998.7|114035.3|113985.3|27
1737116780000|2025-01-17 12:26:20|114046.3|113996.3|114046.7|113996.7|114047.1|113997.1|114043.1|113993.1|19
1737116790000|2025-01-17 12:26:30|114046.2|113996.2|114031.2|114006.2|114046.2|114006.2|114027.1|113994.5|16
1737116800000|2025-01-17 12:26:40|114030|114005|114035.5|114010.5|114037.6|114012.6|114030|114005|13
1737116810000|2025-01-17 12:26:50|114036.8|114011.8|114035.9|114010.9|114037.2|114012.2|114033.5|114008.5|16
1737116820000|2025-01-17 12:27:00|114037.2|114012.2|114033.5|114008.5|114037.2|114012.2|114031|114006|12
1737116830000|2025-01-17 12:27:10|114033.3|114008.3|114028|114003|114035.9|114010.9|114026.4|114001.4|18
1737116840000|2025-01-17 12:27:20|114029.7|114004.7|114030.2|114005.2|114030.3|114005.3|114029.7|114004.7|4
1737116850000|2025-01-17 12:27:30|114029.9|114004.9|114034.5|114009.5|114035.6|114010.6|114029.8|114004.8|13
1737116860000|2025-01-17 12:27:40|114035.1|114010.1|114045.9|114020.9|114049.9|114024.9|114035|114010|21
1737116870000|2025-01-17 12:27:50|114047|114022|114043.7|114018.7|114047|114022|114042.6|114017.6|14
1737116880000|2025-01-17 12:28:00|114045.1|114020.1|114045.7|114020.7|114046.8|114021.8|114044.7|114019.7|7
1737116890000|2025-01-17 12:28:10|114044.1|114019.1|114049.5|114024.5|114050.4|114025.4|114040.3|114015.3|14
1737116900000|2025-01-17 12:28:20|114050.6|114025.6|114061.7|114036.7|114061.7|114036.7|114050.6|114025.6|11
1737116910000|2025-01-17 12:28:30|114062.3|114037.3|114060.3|114035.3|114062.3|114037.3|114060.3|114035.3|11
1737116920000|2025-01-17 12:28:40|114060.9|114035.9|114056.6|114031.6|114061|114036|114056.6|114031.6|16
1737116930000|2025-01-17 12:28:50|114055.6|114030.6|114054.1|114029.1|114057.2|114032.2|114051.9|114026.9|11
1737116940000|2025-01-17 12:29:00|114050.1|114025.1|114044|114019|114050.1|114025.1|114041.8|114016.8|18
1737116950000|2025-01-17 12:29:10|114044.1|114019.1|114042.4|114017.4|114044.1|114019.1|114042.4|114017.4|9
1737116960000|2025-01-17 12:29:20|114042.6|114017.6|114044.7|114019.7|114045.3|114020.3|114042.6|114017.6|7
1737116970000|2025-01-17 12:29:30|114043.8|114018.8|114046.8|114021.8|114048.2|114023.2|114042.6|114017.6|21
1737116980000|2025-01-17 12:29:40|114046.5|114021.5|114049.1|114024.1|114049.1|114024.1|114044.1|114019.1|11
1737116990000|2025-01-17 12:29:50|114047.6|114022.6|114049.5|114024.5|114049.5|114024.5|114046.7|114021.7|9
1737117000000|2025-01-17 12:30:00|114050.5|114025.5|114057.5|114032.5|114060.7|114035.7|114050.5|114025.5|13
1737117010000|2025-01-17 12:30:10|114057.4|114032.4|114051|114026|114058.1|114033.1|114049.7|114024.7|17
1737117020000|2025-01-17 12:30:20|114051.6|114026.6|114064.3|114039.3|114064.7|114039.7|114051.6|114026.6|13
1737117030000|2025-01-17 12:30:30|114064.9|114039.9|114056.8|114031.8|114064.9|114039.9|114053.2|114028.2|15
1737117040000|2025-01-17 12:30:40|114057|114032|114098|114073|114100|114075|114057|114032|35
1737117050000|2025-01-17 12:30:50|114098.7|114073.7|114090.7|114065.7|114099.9|114074.9|114090.7|114065.7|31
1737117060000|2025-01-17 12:31:00|114089.8|114064.8|114097.4|114072.4|114098.7|114073.7|114089.8|114064.8|24
1737117070000|2025-01-17 12:31:10|114096.4|114071.4|114098|114073|114102.4|114077.4|114095.5|114070.5|21
1737117080000|2025-01-17 12:31:20|114096.7|114071.7|114093.1|114068.1|114099.5|114074.5|114093.1|114068.1|14
1737117090000|2025-01-17 12:31:30|114091.3|114066.3|114083.7|114058.7|114091.3|114066.3|114081|114056|19
1737117100000|2025-01-17 12:31:40|114081.3|114056.3|114074.3|114049.3|114081.3|114056.3|114069.9|114044.9|17
1737117110000|2025-01-17 12:31:50|114073.7|114048.7|114079.7|114054.7|114081.1|114056.1|114072.9|114047.9|24
1737117120000|2025-01-17 12:32:00|114078.7|114053.7|114084.2|114059.2|114085.8|114060.8|114073.5|114048.5|39
1737117130000|2025-01-17 12:32:10|114085.8|114060.8|114097.6|114047.6|114097.7|114061|114080.8|114045.3|22
1737117140000|2025-01-17 12:32:20|114096.6|114046.6|114095.3|114045.3|114096.6|114046.6|114094.5|114044.5|9
1737117150000|2025-01-17 12:32:30|114094.9|114044.9|114094.1|114044.1|114096.2|114046.2|114092.5|114042.5|13
1737117160000|2025-01-17 12:32:40|114093.3|114043.3|114087.4|114037.4|114093.3|114043.3|114085|114035|15
1737117170000|2025-01-17 12:32:50|114087.9|114037.9|114090.4|114040.4|114090.4|114040.4|114083.7|114033.7|11
1737117180000|2025-01-17 12:33:00|114092|114042|114095.5|114045.5|114100.2|114050.2|114092|114042|13
1737117190000|2025-01-17 12:33:10|114094.8|114044.8|114090.3|114040.3|114095.8|114045.8|114090.3|114040.3|13
1737117200000|2025-01-17 12:33:20|114090.2|114040.2|114102.7|114077.7|114107.8|114082.8|114082.2|114039.9|36
1737117210000|2025-01-17 12:33:30|114103.6|114078.6|114105.4|114080.4|114106.8|114081.8|114103.6|114078.6|17
1737117220000|2025-01-17 12:33:40|114106.7|114081.7|114100.9|114075.9|114110.6|114085.6|114098.1|114073.1|12
1737117230000|2025-01-17 12:33:50|114099.1|114074.1|114091.2|114066.2|114102.1|114077.1|114091.2|114066.2|18
1737117240000|2025-01-17 12:34:00|114092|114067|114090.8|114065.8|114092|114067|114090.8|114065.8|8
1737117250000|2025-01-17 12:34:10|114091|114066|114091|114066|114094.8|114069.8|114087.5|114062.5|24
1737117260000|2025-01-17 12:34:20|114092.4|114067.4|114086.7|114061.7|114092.4|114067.4|114086.7|114061.7|13
1737117270000|2025-01-17 12:34:30|114085.2|114060.2|114116|114066|114117.2|114081.5|114081.4|114056.4|31
1737117280000|2025-01-17 12:34:40|114117.2|114067.2|114104.9|114079.9|114118.9|114085.4|114104.5|114062.5|33
1737117290000|2025-01-17 12:34:50|114106.3|114081.3|114100.4|114075.4|114107.6|114082.6|114098.9|114073.9|19
1737117300000|2025-01-17 12:35:00|114101|114076|114112.6|114087.6|114113.6|114088.6|114095.5|114070.5|32
1737117310000|2025-01-17 12:35:10|114114|114089|114101.2|114076.2|114114|114089|114101.2|114076.2|21
1737117320000|2025-01-17 12:35:20|114099.2|114074.2|114073.5|114048.5|114101|114076|114073.1|114048.1|34
1737117330000|2025-01-17 12:35:30|114072.6|114047.6|114081|114056|114083.7|114058.7|114071.5|114046.5|32
1737117340000|2025-01-17 12:35:40|114079.7|114054.7|114080.7|114055.7|114082.6|114057.6|114074.7|114049.7|24
1737117350000|2025-01-17 12:35:50|114076.2|114051.2|114070.4|114045.4|114079.8|114054.8|114069.4|114044.4|23
1737117360000|2025-01-17 12:36:00|114070.7|114045.7|114076.2|114051.2|114084.9|114059.9|114069.3|114044.3|26
1737117370000|2025-01-17 12:36:10|114076.5|114051.5|114063.9|114038.9|114076.5|114051.5|114058.4|114033.4|26
1737117380000|2025-01-17 12:36:20|114063.5|114038.5|114060.8|114035.8|114063.5|114038.5|114059.3|114034.3|18
1737117390000|2025-01-17 12:36:30|114061.6|114036.6|114060.8|114035.8|114065.1|114040.1|114053.6|114028.6|20
1737117400000|2025-01-17 12:36:40|114061.7|114036.7|114066.6|114041.6|114066.6|114041.6|114056.9|114031.9|16
1737117410000|2025-01-17 12:36:50|114067.5|114042.5|114071.5|114046.5|114073.7|114048.7|114061.9|114036.9|34
1737117420000|2025-01-17 12:37:00|114070.6|114045.6|114066|114041|114071.9|114046.9|114063.3|114038.3|27
1737117430000|2025-01-17 12:37:10|114065.5|114040.5|114062.2|114037.2|114070.4|114045.4|114055.8|114030.8|31
1737117440000|2025-01-17 12:37:20|114062.6|114037.6|114068.2|114043.2|114069.2|114044.2|114062.6|114037.6|27
1737117450000|2025-01-17 12:37:30|114068.9|114043.9|114082.3|114057.3|114082.3|114057.3|114068.2|114043.2|25
1737117460000|2025-01-17 12:37:40|114081.5|114056.5|114097.2|114072.2|114098.5|114073.5|114081.5|114056.5|34
1737117470000|2025-01-17 12:37:50|114096.7|114071.7|114098.1|114073.1|114098.8|114073.8|114095|114070|14
1737117480000|2025-01-17 12:38:00|114098.8|114073.8|114101.9|114076.9|114101.9|114076.9|114097.9|114072.9|17
1737117490000|2025-01-17 12:38:10|114100.1|114075.1|114103.4|114078.4|114103.4|114078.4|114098.6|114073.6|19
1737117500000|2025-01-17 12:38:20|114104.9|114079.9|114106.9|114081.9|114106.9|114081.9|114104.5|114079.5|14
1737117510000|2025-01-17 12:38:30|114111.1|114086.1|114122.8|114097.8|114122.8|114097.8|114110.2|114085.2|28
1737117520000|2025-01-17 12:38:40|114123.8|114098.8|114118.7|114093.7|114126.1|114101.1|114113.6|114088.6|24
1737117530000|2025-01-17 12:38:50|114117.5|114092.5|114115.9|114090.9|114119|114094|114113.1|114088.1|13
1737117540000|2025-01-17 12:39:00|114115.1|114090.1|114115.3|114090.3|114115.9|114090.9|114113.2|114088.2|17
1737117550000|2025-01-17 12:39:10|114114.7|114089.7|114114.5|114089.5|114114.7|114089.7|114113.1|114088.1|7
1737117560000|2025-01-17 12:39:20|114113.7|114088.7|114116.3|114091.3|114116.3|114091.3|114112.4|114087.4|18
1737117570000|2025-01-17 12:39:30|114115.8|114090.8|114121|114096|114122.2|114097.2|114113.7|114088.7|26
1737117580000|2025-01-17 12:39:40|114121.3|114096.3|114122.8|114097.8|114125.1|114100.1|114115.6|114090.6|27
1737117590000|2025-01-17 12:39:50|114123.2|114098.2|114121.6|114096.6|114123.4|114098.4|114119.7|114094.7|19
1737117600000|2025-01-17 12:40:00|114132.9|114107.9|114141.5|114116.5|114146.1|114121.1|114132.9|114107.9|44
1737117610000|2025-01-17 12:40:10|114142.5|114117.5|114144.8|114119.8|114145.4|114120.4|114138.9|114113.9|29
1737117620000|2025-01-17 12:40:20|114144.1|114119.1|114144.5|114119.5|114154|114129|114143.7|114118.7|30
1737117630000|2025-01-17 12:40:30|114143.9|114118.9|114144.8|114119.8|114147.3|114122.3|114141|114116|27
1737117640000|2025-01-17 12:40:40|114144.1|114119.1|114143.5|114118.5|114147.7|114122.7|114140.6|114115.6|23
1737117650000|2025-01-17 12:40:50|114142.8|114117.8|114147.4|114122.4|114147.4|114122.4|114140.6|114115.6|25
1737117660000|2025-01-17 12:41:00|114149.9|114124.9|114155.9|114130.9|114156.3|114131.3|114149.9|114124.9|18
1737117670000|2025-01-17 12:41:10|114156.8|114131.8|114157.5|114132.5|114159.1|114134.1|114154.5|114129.5|23
1737117680000|2025-01-17 12:41:20|114158.5|114133.5|114143.7|114118.7|114158.5|114133.5|114136.3|114111.3|29
1737117690000|2025-01-17 12:41:30|114142.9|114117.9|114141.8|114116.8|114144.6|114119.6|114140.2|114115.2|15
1737117700000|2025-01-17 12:41:40|114142.2|114117.2|114155|114130|114155.7|114130.7|114141.6|114116.6|22
1737117710000|2025-01-17 12:41:50|114154.1|114129.1|114154.6|114129.6|114159.4|114134.4|114154.1|114129.1|17
1737117720000|2025-01-17 12:42:00|114160.1|114135.1|114160|114135|114161.1|114136.1|114159.5|114134.5|13
1737117730000|2025-01-17 12:42:10|114159.9|114134.9|114161.2|114136.2|114162.9|114137.9|114159.9|114134.9|11
1737117740000|2025-01-17 12:42:20|114161.9|114136.9|114161|114136|114163.6|114138.6|114160.4|114135.4|17
1737117750000|2025-01-17 12:42:30|114161.1|114136.1|114149.8|114124.8|114161.2|114136.2|114149.2|114124.2|27
1737117760000|2025-01-17 12:42:40|114152.2|114127.2|114145.6|114120.6|114156.8|114131.8|114145.6|114120.6|25
1737117770000|2025-01-17 12:42:50|114145|114120|114147.8|114122.8|114149.9|114124.9|114144.9|114119.9|21
1737117780000|2025-01-17 12:43:00|114148.7|114123.7|114166.4|114141.4|114171.3|114146.3|114148.7|114123.7|29
1737117790000|2025-01-17 12:43:10|114167.5|114142.5|114174.5|114149.5|114174.5|114149.5|114167.5|114142.5|19
1737117800000|2025-01-17 12:43:20|114180.6|114155.6|114177.8|114152.8|114180.6|114155.6|114175.5|114150.5|6
1737117810000|2025-01-17 12:43:30|114177.7|114152.7|114192.8|114167.8|114195.5|114170.5|114176.8|114151.8|28
1737117820000|2025-01-17 12:43:40|114191.9|114166.9|114182.3|114157.3|114191.9|114166.9|114179.2|114154.2|22
1737117830000|2025-01-17 12:43:50|114181.2|114156.2|114181.7|114156.7|114186.9|114161.9|114179.9|114154.9|19
1737117840000|2025-01-17 12:44:00|114182.4|114157.4|114180.8|114155.8|114186.2|114161.2|114180.3|114155.3|30
1737117850000|2025-01-17 12:44:10|114180.9|114155.9|114204|114179|114207.9|114182.9|114180.6|114155.6|23
1737117860000|2025-01-17 12:44:20|114204.4|114179.4|114202.3|114177.3|114204.4|114179.4|114201|114176|8
1737117870000|2025-01-17 12:44:30|114202.4|114177.4|114202.1|114177.1|114202.9|114177.9|114197.7|114172.7|23
1737117880000|2025-01-17 12:44:40|114203|114178|114200.7|114175.7|114205.1|114180.1|114198.3|114173.3|25
1737117890000|2025-01-17 12:44:50|114202|114177|114206.8|114181.8|114208.2|114183.2|114202|114177|16
1737117900000|2025-01-17 12:45:00|114207|114182|114204.9|114179.9|114217.1|114192.1|114202.8|114177.8|26
1737117910000|2025-01-17 12:45:10|114205.3|114180.3|114200.3|114175.3|114206.2|114181.2|114192.3|114167.3|33
1737117920000|2025-01-17 12:45:20|114200.2|114175.2|114198.7|114173.7|114200.2|114175.2|114197.3|114172.3|14
1737117930000|2025-01-17 12:45:30|114199.3|114174.3|114196.5|114171.5|114199.3|114174.3|114194.9|114169.9|12
1737117940000|2025-01-17 12:45:40|114197.4|114172.4|114196|114171|114205.4|114180.4|114192.9|114167.9|32
1737117950000|2025-01-17 12:45:50|114197|114172|114200.5|114175.5|114200.5|114175.5|114194.3|114169.3|23
1737117960000|2025-01-17 12:46:00|114198.7|114173.7|114199.4|114174.4|114200.4|114175.4|114189.9|114164.9|27
1737117970000|2025-01-17 12:46:10|114199.1|114174.1|114187.1|114162.1|114199.9|114174.9|114184.7|114159.7|16
1737117980000|2025-01-17 12:46:20|114187.9|114162.9|114194.8|114169.8|114197.4|114172.4|114187.9|114162.9|17
1737117990000|2025-01-17 12:46:30|114195.5|114170.5|114187.7|114162.7|114196.2|114171.2|114186.6|114161.6|24
1737118000000|2025-01-17 12:46:40|114187|114162|114189|114164|114189|114164|114184|114159|24
1737118010000|2025-01-17 12:46:50|114189.1|114164.1|114197.5|114172.5|114197.5|114172.5|114189.1|114164.1|11
1737118020000|2025-01-17 12:47:00|114198.3|114173.3|114201.5|114176.5|114205.4|114180.4|114198.3|114173.3|16
1737118030000|2025-01-17 12:47:10|114202.5|114177.5|114197.3|114172.3|114204.8|114179.8|114194.8|114169.8|27
1737118040000|2025-01-17 12:47:20|114198.3|114173.3|114195.9|114170.9|114200.2|114175.2|114192.5|114167.5|29
1737118050000|2025-01-17 12:47:30|114195|114170|114181.5|114156.5|114195.3|114170.3|114180.6|114155.6|30
1737118060000|2025-01-17 12:47:40|114180.2|114155.2|114166.1|114141.1|114181|114156|114163.2|114138.2|34
1737118070000|2025-01-17 12:47:50|114167|114142|114162.4|114137.4|114173.7|114148.7|114158.2|114133.2|46
1737118080000|2025-01-17 12:48:00|114160.5|114135.5|114184.3|114159.3|114186.8|114161.8|114159.3|114134.3|44
1737118090000|2025-01-17 12:48:10|114184.4|114159.4|114184.2|114159.2|114184.4|114159.4|114184.2|114159.2|2
1737118100000|2025-01-17 12:48:20|114183.2|114158.2|114184.2|114159.2|114186.1|114161.1|114179.6|114154.6|30
1737118110000|2025-01-17 12:48:30|114184.5|114159.5|114190.3|114165.3|114190.3|114165.3|114184.5|114159.5|13
1737118120000|2025-01-17 12:48:40|114189.4|114164.4|114189.1|114164.1|114195.7|114170.7|114181.6|114156.6|37
1737118130000|2025-01-17 12:48:50|114188.8|114163.8|114194.9|114169.9|114194.9|114169.9|114188.8|114163.8|24
1737118140000|2025-01-17 12:49:00|114195|114170|114193|114168|114196.7|114171.7|114190.6|114165.6|18
1737118150000|2025-01-17 12:49:10|114192.6|114167.6|114178.9|114153.9|114198.7|114173.7|114178.9|114153.9|28
1737118160000|2025-01-17 12:49:20|114169.8|114144.8|114175.9|114150.9|114176.8|114151.8|114169.8|114144.8|14
1737118170000|2025-01-17 12:49:30|114175|114150|114173.5|114148.5|114176.8|114151.8|114173.2|114148.2|10
1737118180000|2025-01-17 12:49:40|114174.2|114149.2|114174.1|114149.1|114177.2|114152.2|114170.9|114145.9|21
1737118190000|2025-01-17 12:49:50|114175.1|114150.1|114175.3|114150.3|114176.4|114151.4|114172.9|114147.9|22
1737118200000|2025-01-17 12:50:00|114174.3|114149.3|114173.8|114148.8|114177.4|114152.4|114173.8|114148.8|15
1737118210000|2025-01-17 12:50:10|114173.7|114148.7|114176.5|114151.5|114178.2|114153.2|114173.5|114148.5|16
1737118220000|2025-01-17 12:50:20|114173.5|114148.5|114179.2|114154.2|114181|114156|114173.5|114148.5|16
1737118230000|2025-01-17 12:50:30|114180|114155|114179.1|114154.1|114182.3|114157.3|114179.1|114154.1|9
1737118240000|2025-01-17 12:50:40|114178.5|114153.5|114178.5|114153.5|114179.1|114154.1|114178.3|114153.3|7
1737118250000|2025-01-17 12:50:50|114177.9|114152.9|114173.9|114148.9|114179.2|114154.2|114173.9|114148.9|13
1737118260000|2025-01-17 12:51:00|114175.8|114150.8|114183.3|114158.3|114183.8|114158.8|114174.9|114149.9|20
1737118270000|2025-01-17 12:51:10|114183.8|114158.8|114178.3|114153.3|114188.3|114163.3|114173.5|114148.5|19
1737118280000|2025-01-17 12:51:20|114177.7|114152.7|114174.2|114149.2|114177.9|114152.9|114171.8|114146.8|16
1737118290000|2025-01-17 12:51:30|114173.4|114148.4|114163.2|114138.2|114173.4|114148.4|114162.5|114137.5|19
1737118300000|2025-01-17 12:51:40|114161.8|114136.8|114166.3|114141.3|114167.1|114142.1|114159.1|114134.1|30
1737118310000|2025-01-17 12:51:50|114166.8|114141.8|114162.9|114137.9|114169.4|114144.4|114162.9|114137.9|42
1737118320000|2025-01-17 12:52:00|114162.4|114137.4|114160.5|114135.5|114163.3|114138.3|114159.9|114134.9|20
1737118330000|2025-01-17 12:52:10|114159.9|114134.9|114127.9|114102.9|114159.9|114134.9|114125.8|114100.8|35
1737118340000|2025-01-17 12:52:20|114126.6|114101.6|114127.3|114102.3|114130.3|114105.3|114126.6|114101.6|38
1737118350000|2025-01-17 12:52:30|114128.1|114103.1|114125.9|114100.9|114132.9|114107.9|114122.8|114097.8|29
1737118360000|2025-01-17 12:52:40|114124.6|114099.6|114123.9|114098.9|114127.3|114102.3|114123.9|114098.9|10
1737118370000|2025-01-17 12:52:50|114122.1|114097.1|114121.6|114096.6|114125.2|114100.2|114120|114095|15
1737118380000|2025-01-17 12:53:00|114118.8|114093.8|114108|114083|114119.5|114094.5|114104.7|114079.7|25
1737118390000|2025-01-17 12:53:10|114109.8|114084.8|114118.2|114093.2|114121.1|114096.1|114108.7|114083.7|21
1737118400000|2025-01-17 12:53:20|114118.6|114093.6|114125.9|114100.9|114126.8|114101.8|114118.5|114093.5|20
1737118410000|2025-01-17 12:53:30|114126.4|114101.4|114125|114100|114126.4|114101.4|114120.3|114095.3|16
1737118420000|2025-01-17 12:53:40|114124.2|114099.2|114130.8|114105.8|114130.8|114105.8|114123.2|114098.2|11
1737118430000|2025-01-17 12:53:50|114131.6|114106.6|114130.5|114105.5|114139.8|114114.8|114128.9|114103.9|17
1737118440000|2025-01-17 12:54:00|114131.1|114106.1|114132.2|114107.2|114133.1|114108.1|114130.2|114105.2|19
1737118450000|2025-01-17 12:54:10|114131.5|114106.5|114128.7|114103.7|114131.5|114106.5|114125.5|114100.5|21
1737118460000|2025-01-17 12:54:20|114130.7|114105.7|114141.2|114116.2|114141.2|114116.2|114130.7|114105.7|18
1737118470000|2025-01-17 12:54:30|114140.3|114115.3|114129.5|114104.5|114140.3|114115.3|114127.4|114102.4|11
1737118480000|2025-01-17 12:54:40|114128.6|114103.6|114131.5|114106.5|114132.7|114107.7|114127.2|114102.2|17
1737118490000|2025-01-17 12:54:50|114132.4|114107.4|114128.5|114103.5|114135.1|114110.1|114124.7|114099.7|24
1737118500000|2025-01-17 12:55:00|114128.7|114103.7|114134.9|114109.9|114134.9|114109.9|114128.7|114103.7|19
1737118510000|2025-01-17 12:55:10|114135.8|114110.8|114133.5|114108.5|114138.2|114113.2|114127.3|114102.3|22
1737118520000|2025-01-17 12:55:20|114133.3|114108.3|114135.8|114110.8|114139.9|114114.9|114132.5|114107.5|30
1737118530000|2025-01-17 12:55:30|114134.6|114109.6|114122.2|114097.2|114134.6|114109.6|114118.1|114093.1|38
1737118540000|2025-01-17 12:55:40|114121.3|114096.3|114111.2|114086.2|114121.3|114096.3|114109.7|114084.7|26
1737118550000|2025-01-17 12:55:50|114109.4|114084.4|114117.3|114092.3|114118.1|114093.1|114109.4|114084.4|14
1737118560000|2025-01-17 12:56:00|114118.1|114093.1|114114.4|114089.4|114118.1|114093.1|114110.8|114085.8|21
1737118570000|2025-01-17 12:56:10|114115.1|114090.1|114109.7|114084.7|114119|114094|114108|114083|30
1737118580000|2025-01-17 12:56:20|114110.3|114085.3|114105|114080|114111.8|114086.8|114104.1|114079.1|14
1737118590000|2025-01-17 12:56:30|114104.5|114079.5|114109.5|114084.5|114112.9|114087.9|114103.9|114078.9|25
1737118600000|2025-01-17 12:56:40|114110.3|114085.3|114105.4|114080.4|114114.5|114089.5|114105.4|114080.4|32
1737118610000|2025-01-17 12:56:50|114103.8|114078.8|114099.5|114074.5|114103.8|114078.8|114096.2|114071.2|30
1737118620000|2025-01-17 12:57:00|114100.1|114075.1|114093.4|114068.4|114104.2|114079.2|114092.6|114067.6|26
1737118630000|2025-01-17 12:57:10|114092.5|114067.5|114088.8|114063.8|114096.6|114071.6|114087.8|114062.8|24
1737118640000|2025-01-17 12:57:20|114087.8|114062.8|114099.7|114074.7|114102.2|114077.2|114086|114061|44
1737118650000|2025-01-17 12:57:30|114100.4|114075.4|114110.9|114085.9|114111.4|114086.4|114100|114075|30
1737118660000|2025-01-17 12:57:40|114111.4|114086.4|114107.2|114082.2|114111.6|114086.6|114105.7|114080.7|27
1737118670000|2025-01-17 12:57:50|114107.9|114082.9|114118.2|114093.2|114119.6|114094.6|114107.9|114082.9|29
1737118680000|2025-01-17 12:58:00|114120.3|114095.3|114121.7|114096.7|114123.8|114098.8|114119.5|114094.5|61
1737118690000|2025-01-17 12:58:10|114120.3|114095.3|114152.9|114127.9|114154|114129|114120.3|114095.3|54
1737118700000|2025-01-17 12:58:20|114152|114127|114173.6|114148.6|114173.6|114148.6|114150.5|114125.5|37
1737118710000|2025-01-17 12:58:30|114172.8|114147.8|114152.8|114127.8|114173.6|114148.6|114152.8|114127.8|26
1737118720000|2025-01-17 12:58:40|114153.5|114128.5|114154.7|114129.7|114155.7|114130.7|114150.9|114125.9|23
1737118730000|2025-01-17 12:58:50|114155.2|114130.2|114150.3|114125.3|114157.1|114132.1|114149.6|114124.6|18
1737118740000|2025-01-17 12:59:00|114151.1|114126.1|114141.4|114116.4|114151.4|114126.4|114138.5|114113.5|30
1737118750000|2025-01-17 12:59:10|114140.6|114115.6|114142.8|114117.8|114144.7|114119.7|114140.6|114115.6|17
1737118760000|2025-01-17 12:59:20|114143.4|114118.4|114149.1|114124.1|114149.1|114124.1|114140|114115|18
1737118770000|2025-01-17 12:59:30|114147.8|114122.8|114142.9|114117.9|114148.9|114123.9|114142.4|114117.4|25
1737118780000|2025-01-17 12:59:40|114143.7|114118.7|114147.3|114122.3|114147.3|114122.3|114143|114118|19
1737118790000|2025-01-17 12:59:50|114146.5|114121.5|114156.3|114131.3|114156.3|114131.3|114144.8|114119.8|31
1737118800000|2025-01-17 13:00:00|114162.1|114137.1|114166.8|114141.8|114168.9|114143.9|114154.8|114129.8|47
1737118810000|2025-01-17 13:00:10|114166.7|114141.7|114169|114144|114171.6|114146.6|114166.7|114141.7|30
1737118820000|2025-01-17 13:00:20|114168.8|114143.8|114160.9|114135.9|114170.1|114145.1|114160.9|114135.9|33
1737118830000|2025-01-17 13:00:30|114160.2|114135.2|114151.1|114126.1|114166.5|114141.5|114150.3|114125.3|32
1737118840000|2025-01-17 13:00:40|114152.6|114127.6|114152.6|114127.6|114159.1|114134.1|114149.9|114124.9|28
1737118850000|2025-01-17 13:00:50|114151.9|114126.9|114145.8|114120.8|114152.5|114127.5|114140.4|114115.4|32
1737118860000|2025-01-17 13:01:00|114145.9|114120.9|114143.3|114118.3|114150.5|114125.5|114138.7|114113.7|36
1737118870000|2025-01-17 13:01:10|114143.4|114118.4|114117.4|114092.4|114144.5|114119.5|114115.2|114090.2|41
1737118880000|2025-01-17 13:01:20|114117.3|114092.3|114118|114093|114120.7|114095.7|114110.8|114085.8|30
1737118890000|2025-01-17 13:01:30|114118.4|114093.4|114119.4|114094.4|114122.6|114097.6|114116.4|114091.4|30
1737118900000|2025-01-17 13:01:40|114119.2|114094.2|114135.7|114110.7|114138.4|114113.4|114115|114090|29
1737118910000|2025-01-17 13:01:50|114133.7|114108.7|114135.5|114110.5|114137.9|114112.9|114126.2|114101.2|33
1737118920000|2025-01-17 13:02:00|114133.8|114108.8|114138|114113|114139.7|114114.7|114133.6|114108.6|13
1737118930000|2025-01-17 13:02:10|114136.4|114111.4|114139.5|114114.5|114141|114116|114130.3|114105.3|23
1737118940000|2025-01-17 13:02:20|114140.8|114115.8|114144.2|114119.2|114146.7|114121.7|114136.6|114111.6|30
1737118950000|2025-01-17 13:02:30|114145.2|114120.2|114153.1|114128.1|114156.4|114131.4|114145.2|114120.2|34
1737118960000|2025-01-17 13:02:40|114152.3|114127.3|114157.4|114132.4|114163.4|114138.4|114150.2|114125.2|38
1737118970000|2025-01-17 13:02:50|114158.2|114133.2|114157.3|114132.3|114160.8|114135.8|114153.6|114128.6|23
1737118980000|2025-01-17 13:03:00|114160.5|114135.5|114164|114139|114166.2|114141.2|114155.8|114130.8|33
1737118990000|2025-01-17 13:03:10|114162.9|114137.9|114185.1|114160.1|114185.1|114160.1|114159|114134|40
1737119000000|2025-01-17 13:03:20|114184.9|114159.9|114183.7|114158.7|114187.1|114162.1|114180.2|114155.2|25
1737119010000|2025-01-17 13:03:30|114182.4|114157.4|114182.2|114157.2|114189.4|114164.4|114177.8|114152.8|31
1737119020000|2025-01-17 13:03:40|114177.6|114152.6|114184.9|114159.9|114186.2|114161.2|114177.6|114152.6|26
1737119030000|2025-01-17 13:03:50|114184.8|114159.8|114193.7|114168.7|114195.2|114170.2|114184|114159|28
1737119040000|2025-01-17 13:04:00|114192.8|114167.8|114191.1|114166.1|114197.5|114172.5|114188.7|114163.7|22
1737119050000|2025-01-17 13:04:10|114189.9|114164.9|114196.2|114171.2|114196.2|114171.2|114189.3|114164.3|29
1737119060000|2025-01-17 13:04:20|114195|114170|114202.8|114177.8|114206.6|114181.6|114194.3|114169.3|22
1737119070000|2025-01-17 13:04:30|114200.8|114175.8|114200.3|114175.3|114200.9|114175.9|114194.2|114169.2|15
1737119080000|2025-01-17 13:04:40|114199.1|114174.1|114210.5|114185.5|114211.2|114186.2|114197.4|114172.4|19
1737119090000|2025-01-17 13:04:50|114212.6|114187.6|114213.6|114188.6|114216.4|114191.4|114210.3|114185.3|22
1737119100000|2025-01-17 13:05:00|114214.7|114189.7|114217.6|114192.6|114220|114195|114213.1|114188.1|27
1737119110000|2025-01-17 13:05:10|114215.7|114190.7|114214.4|114189.4|114218|114193|114214.4|114189.4|6
1737119120000|2025-01-17 13:05:20|114214.9|114189.9|114223.2|114198.2|114227.4|114202.4|114214.9|114189.9|32
1737119130000|2025-01-17 13:05:30|114222.5|114197.5|114231.4|114206.4|114231.4|114206.4|114222.5|114197.5|18
1737119140000|2025-01-17 13:05:40|114232.5|114207.5|114246.5|114221.5|114249.3|114224.3|114232.5|114207.5|28
1737119150000|2025-01-17 13:05:50|114247|114222|114246.1|114221.1|114254.7|114229.7|114242.9|114217.9|35
1737119160000|2025-01-17 13:06:00|114245.1|114220.1|114246.6|114221.6|114247.6|114222.6|114241.8|114216.8|27
1737119170000|2025-01-17 13:06:10|114248.9|114223.9|114239.4|114214.4|114248.9|114223.9|114235.2|114210.2|37
1737119180000|2025-01-17 13:06:20|114240.5|114215.5|114236.6|114211.6|114240.5|114215.5|114236|114211|19
1737119190000|2025-01-17 13:06:30|114237.6|114212.6|114243.6|114218.6|114243.7|114218.7|114236.4|114211.4|17
1737119200000|2025-01-17 13:06:40|114242.5|114217.5|114244.2|114219.2|114244.2|114219.2|114238.3|114213.3|25
1737119210000|2025-01-17 13:06:50|114245.5|114220.5|114243.4|114218.4|114247.2|114222.2|114242.2|114217.2|14
1737119220000|2025-01-17 13:07:00|114242.2|114217.2|114237|114212|114242.8|114217.8|114234.6|114209.6|21
1737119230000|2025-01-17 13:07:10|114238.8|114213.8|114241.8|114216.8|114245.2|114220.2|114234.7|114209.7|19
1737119240000|2025-01-17 13:07:20|114240.6|114215.6|114237.4|114212.4|114245.9|114220.9|114235.8|114210.8|20
1737119250000|2025-01-17 13:07:30|114238.3|114213.3|114243.1|114218.1|114246|114221|114236.6|114211.6|33
1737119260000|2025-01-17 13:07:40|114246.9|114221.9|114243.6|114218.6|114246.9|114221.9|114240.5|114215.5|18
1737119270000|2025-01-17 13:07:50|114244.4|114219.4|114239.2|114214.2|114245.8|114220.8|114235.1|114210.1|36
1737119280000|2025-01-17 13:08:00|114240.1|114215.1|114235.7|114210.7|114241.5|114216.5|114235.3|114210.3|18
1737119290000|2025-01-17 13:08:10|114235.4|114210.4|114231.9|114206.9|114237.6|114212.6|114231.4|114206.4|23
1737119300000|2025-01-17 13:08:20|114234.1|114209.1|114233.8|114208.8|114234.9|114209.9|114229|114204|30
1737119310000|2025-01-17 13:08:30|114236.7|114211.7|114228|114203|114236.7|114211.7|114227.7|114202.7|20
1737119320000|2025-01-17 13:08:40|114227.8|114202.8|114225.7|114200.7|114228.9|114203.9|114222.6|114197.6|21
1737119330000|2025-01-17 13:08:50|114225.5|114200.5|114217.4|114192.4|114225.5|114200.5|114208.3|114183.3|23
1737119340000|2025-01-17 13:09:00|114216.5|114191.5|114220.7|114195.7|114220.7|114195.7|114211.3|114186.3|24
1737119350000|2025-01-17 13:09:10|114221.3|114196.3|114215.8|114190.8|114226.3|114201.3|114215.3|114190.3|30
1737119360000|2025-01-17 13:09:20|114214.9|114189.9|114211.7|114186.7|114219.4|114194.4|114210.6|114185.6|31
1737119370000|2025-01-17 13:09:30|114211.1|114186.1|114213.1|114188.1|114213.1|114188.1|114208|114183|21
1737119380000|2025-01-17 13:09:40|114211.9|114186.9|114206.4|114181.4|114219.3|114194.3|114204.1|114179.1|23
1737119390000|2025-01-17 13:09:50|114207.4|114182.4|114204.6|114179.6|114209.9|114184.9|114200.2|114175.2|35
1737119400000|2025-01-17 13:10:00|114204.3|114179.3|114217|114192|114221|114196|114203.6|114178.6|35
1737119410000|2025-01-17 13:10:10|114216.6|114191.6|114224.4|114199.4|114224.4|114199.4|114216.6|114191.6|22
1737119420000|2025-01-17 13:10:20|114223.7|114198.7|114219.1|114194.1|114225.6|114200.6|114212.1|114187.1|36
1737119430000|2025-01-17 13:10:30|114218.4|114193.4|114236.6|114211.6|114238.6|114213.6|114213.8|114188.8|33
1737119440000|2025-01-17 13:10:40|114233.6|114208.6|114231.9|114206.9|114244.7|114219.7|114230.3|114205.3|27
1737119450000|2025-01-17 13:10:50|114232.1|114207.1|114231.1|114206.1|114233.9|114208.9|114224.2|114199.2|32
1737119460000|2025-01-17 13:11:00|114230.7|114205.7|114235.6|114210.6|114236.6|114211.6|114229.6|114204.6|29
1737119470000|2025-01-17 13:11:10|114232.5|114207.5|114233|114208|114235.8|114210.8|114232.5|114207.5|17
1737119480000|2025-01-17 13:11:20|114232.9|114207.9|114233.4|114208.4|114233.5|114208.5|114232.1|114207.1|10
1737119490000|2025-01-17 13:11:30|114232.5|114207.5|114231.3|114206.3|114234.9|114209.9|114228.6|114203.6|16
1737119500000|2025-01-17 13:11:40|114230.4|114205.4|114234|114209|114235.2|114210.2|114228.8|114203.8|17
1737119510000|2025-01-17 13:11:50|114234.1|114209.1|114241|114216|114241.3|114216.3|114234.1|114209.1|21
1737119520000|2025-01-17 13:12:00|114240.9|114215.9|114239.3|114214.3|114240.9|114215.9|114239.2|114214.2|11
1737119530000|2025-01-17 13:12:10|114239.5|114214.5|114244.2|114219.2|114247.7|114222.7|114234.4|114209.4|34
1737119540000|2025-01-17 13:12:20|114243.5|114218.5|114249.1|114224.1|114249.1|114224.1|114242|114217|26
1737119550000|2025-01-17 13:12:30|114250.2|114225.2|114273|114248|114276|114251|114250.2|114225.2|29
1737119560000|2025-01-17 13:12:40|114273.8|114248.8|114285.4|114260.4|114285.4|114260.4|114273.8|114248.8|22
1737119570000|2025-01-17 13:12:50|114284.8|114259.8|114281.8|114256.8|114291|114266|114279.6|114254.6|30
1737119580000|2025-01-17 13:13:00|114281.4|114256.4|114282.2|114257.2|114282.2|114257.2|114281.4|114256.4|2
1737119590000|2025-01-17 13:13:10|114282.1|114257.1|114275.4|114250.4|114284.2|114259.2|114274|114249|27
1737119600000|2025-01-17 13:13:20|114271|114246|114259.4|114234.4|114275.1|114250.1|114258|114233|30
1737119610000|2025-01-17 13:13:30|114258.3|114233.3|114261.5|114236.5|114261.8|114236.8|114258.3|114233.3|21
1737119620000|2025-01-17 13:13:40|114260|114235|114242.9|114217.9|114261.5|114236.5|114242.8|114217.8|36
1737119630000|2025-01-17 13:13:50|114243.8|114218.8|114242.2|114217.2|114244.2|114219.2|114240.5|114215.5|23
1737119640000|2025-01-17 13:14:00|114242.9|114217.9|114244.6|114219.6|114252.7|114227.7|114242.9|114217.9|31
1737119650000|2025-01-17 13:14:10|114246.2|114221.2|114254.5|114229.5|114254.9|114229.9|114242.8|114217.8|21
1737119660000|2025-01-17 13:14:20|114264.2|114239.2|114255.2|114230.2|114264.2|114239.2|114253.6|114228.6|19
1737119670000|2025-01-17 13:14:30|114255.3|114230.3|114256.4|114231.4|114258.5|114233.5|114252.1|114227.1|21
1737119680000|2025-01-17 13:14:40|114257.6|114232.6|114251.6|114226.6|114259.8|114234.8|114249.5|114224.5|21
1737119690000|2025-01-17 13:14:50|114252.7|114227.7|114247.2|114222.2|114260.1|114235.1|114247.2|114222.2|24
1737119700000|2025-01-17 13:15:00|114248.5|114223.5|114253.9|114228.9|114257.5|114232.5|114246.9|114221.9|18
1737119710000|2025-01-17 13:15:10|114254|114229|114259.4|114234.4|114259.4|114234.4|114251.7|114226.7|23
1737119720000|2025-01-17 13:15:20|114259.7|114234.7|114269.8|114244.8|114269.8|114244.8|114259.7|114234.7|13
1737119730000|2025-01-17 13:15:30|114269.2|114244.2|114269.7|114244.7|114273.9|114248.9|114269.1|114244.1|15
1737119740000|2025-01-17 13:15:40|114269.8|114244.8|114274.1|114249.1|114277|114252|114269.5|114244.5|11
1737119750000|2025-01-17 13:15:50|114272.6|114247.6|114269.9|114244.9|114272.6|114247.6|114269.2|114244.2|11
1737119760000|2025-01-17 13:16:00|114272.1|114247.1|114273.3|114248.3|114274.6|114249.6|114265|114240|24
1737119770000|2025-01-17 13:16:10|114272.6|114247.6|114272.5|114247.5|114273|114248|114271.2|114246.2|15
1737119780000|2025-01-17 13:16:20|114271.5|114246.5|114274.2|114249.2|114275.2|114250.2|114253.2|114228.2|44
1737119790000|2025-01-17 13:16:30|114274.9|114249.9|114280.2|114255.2|114281.6|114256.6|114272.8|114247.8|31
1737119800000|2025-01-17 13:16:40|114281.1|114256.1|114278.8|114253.8|114288.7|114263.7|114271|114246|39
1737119810000|2025-01-17 13:16:50|114279.6|114254.6|114273|114248|114280.2|114255.2|114270.8|114245.8|35
1737119820000|2025-01-17 13:17:00|114273.6|114248.6|114281.5|114256.5|114283.2|114258.2|114273.6|114248.6|26
1737119830000|2025-01-17 13:17:10|114281.2|114256.2|114277.1|114252.1|114281.5|114256.5|114274.2|114249.2|30
1737119840000|2025-01-17 13:17:20|114278.1|114253.1|114284|114259|114286.4|114261.4|114278.1|114253.1|20
1737119850000|2025-01-17 13:17:30|114283.4|114258.4|114280.6|114255.6|114285.6|114260.6|114280.6|114255.6|21
1737119860000|2025-01-17 13:17:40|114281.6|114256.6|114286.4|114261.4|114286.4|114261.4|114281.1|114256.1|15
1737119870000|2025-01-17 13:17:50|114287.2|114262.2|114289.1|114264.1|114289.6|114264.6|114282.1|114257.1|21
1737119880000|2025-01-17 13:18:00|114288.4|114263.4|114289.2|114264.2|114290|114265|114288.3|114263.3|9
1737119890000|2025-01-17 13:18:10|114289.9|114264.9|114311.2|114286.2|114315.6|114290.6|114289|114264|30
1737119900000|2025-01-17 13:18:20|114310.8|114285.8|114307.3|114282.3|114311.2|114286.2|114307.3|114282.3|23
1737119910000|2025-01-17 13:18:30|114307.7|114282.7|114305.5|114280.5|114310.3|114285.3|114304.1|114279.1|24
1737119920000|2025-01-17 13:18:40|114305.6|114280.6|114305|114280|114306.9|114281.9|114301.9|114276.9|18
1737119930000|2025-01-17 13:18:50|114305.8|114280.8|114299.5|114274.5|114305.8|114280.8|114299.4|114274.4|11
1737119940000|2025-01-17 13:19:00|114300.3|114275.3|114300.7|114275.7|114304.5|114279.5|114297.6|114272.6|23
1737119950000|2025-01-17 13:19:10|114300.9|114275.9|114300.5|114275.5|114304.5|114279.5|114293.4|114268.4|45
1737119960000|2025-01-17 13:19:20|114299.7|114274.7|114314.4|114289.4|114314.5|114289.5|114293.6|114268.6|30
1737119970000|2025-01-17 13:19:30|114313.2|114288.2|114336.5|114311.5|114336.6|114311.6|114313.2|114288.2|40
1737119980000|2025-01-17 13:19:40|114335.9|114310.9|114337.3|114312.3|114339.1|114314.1|114328.9|114303.9|41
1737119990000|2025-01-17 13:19:50|114336.4|114311.4|114339.4|114314.4|114339.7|114314.7|114331.3|114306.3|18
1737120000000|2025-01-17 13:20:00|114338.7|114313.7|114336.1|114311.1|114348.1|114323.1|114334.1|114309.1|48
1737120010000|2025-01-17 13:20:10|114335.6|114310.6|114334.8|114309.8|114341.1|114316.1|114333.7|114308.7|29
1737120020000|2025-01-17 13:20:20|114335.5|114310.5|114338.7|114313.7|114338.9|114313.9|114331|114306|25
1737120030000|2025-01-17 13:20:30|114337.8|114312.8|114334.4|114309.4|114337.8|114312.8|114333.4|114308.4|24
1737120040000|2025-01-17 13:20:40|114333.5|114308.5|114323.9|114298.9|114335.2|114310.2|114320.6|114295.6|29
1737120050000|2025-01-17 13:20:50|114322.9|114297.9|114324.8|114299.8|114325.1|114300.1|114309.4|114284.4|38
1737120060000|2025-01-17 13:21:00|114325.7|114300.7|114324.2|114299.2|114326.4|114301.4|114319.4|114294.4|28
1737120070000|2025-01-17 13:21:10|114325.5|114300.5|114345.1|114320.1|114351.1|114326.1|114325.5|114300.5|45
1737120080000|2025-01-17 13:21:20|114344.5|114319.5|114350.1|114325.1|114351.3|114326.3|114341.3|114316.3|47
1737120090000|2025-01-17 13:21:30|114349.7|114324.7|114346|114321|114353.5|114328.5|114344.7|114319.7|24
1737120100000|2025-01-17 13:21:40|114343.1|114318.1|114350.8|114325.8|114351.8|114326.8|114337.3|114312.3|37
1737120110000|2025-01-17 13:21:50|114353.1|114328.1|114336.2|114311.2|114353.1|114328.1|114335.1|114310.1|26
1737120120000|2025-01-17 13:22:00|114337|114312|114349.7|114324.7|114354.8|114329.8|114337|114312|38
1737120130000|2025-01-17 13:22:10|114349.9|114324.9|114357.9|114332.9|114358.6|114333.6|114349.5|114324.5|25
1737120140000|2025-01-17 13:22:20|114358.9|114333.9|114356.5|114331.5|114359|114334|114353.3|114328.3|32
1737120150000|2025-01-17 13:22:30|114355.7|114330.7|114353.1|114328.1|114358.1|114333.1|114347.2|114322.2|29
1737120160000|2025-01-17 13:22:40|114353.3|114328.3|114353.4|114328.4|114354.4|114329.4|114352|114327|8
1737120170000|2025-01-17 13:22:50|114352.6|114327.6|114352.8|114327.8|114356.5|114331.5|114351.2|114326.2|27
1737120180000|2025-01-17 13:23:00|114352.4|114327.4|114354.9|114329.9|114357.9|114332.9|114348.4|114323.4|43
1737120190000|2025-01-17 13:23:10|114354.8|114329.8|114354.8|114329.8|114354.9|114329.9|114352.1|114327.1|10
1737120200000|2025-01-17 13:23:20|114354.7|114329.7|114355.8|114330.8|114356.3|114331.3|114350.5|114325.5|24
1737120210000|2025-01-17 13:23:30|114356.3|114331.3|114356.1|114331.1|114358.3|114333.3|114355.4|114330.4|22
1737120220000|2025-01-17 13:23:40|114355.2|114330.2|114356.2|114331.2|114357.3|114332.3|114351.4|114326.4|23
1737120230000|2025-01-17 13:23:50|114354.5|114329.5|114353.8|114328.8|114355.2|114330.2|114351.3|114326.3|24
1737120240000|2025-01-17 13:24:00|114352.9|114327.9|114349.9|114324.9|114353.9|114328.9|114345.9|114320.9|34
1737120250000|2025-01-17 13:24:10|114350.4|114325.4|114344.9|114319.9|114351|114326|114342.4|114317.4|29
1737120260000|2025-01-17 13:24:20|114343.5|114318.5|114336.9|114311.9|114346.4|114321.4|114324.4|114299.4|58
1737120270000|2025-01-17 13:24:30|114333.7|114308.7|114335.9|114310.9|114337|114312|114327.8|114302.8|37
1737120280000|2025-01-17 13:24:40|114336.2|114311.2|114330.2|114305.2|114337.6|114312.6|114330.2|114305.2|27
1737120290000|2025-01-17 13:24:50|114330.4|114305.4|114346.5|114321.5|114347.6|114322.6|114328.5|114303.5|36
1737120300000|2025-01-17 13:25:00|114349.4|114324.4|114350|114325|114351.7|114326.7|114344.2|114319.2|42
1737120310000|2025-01-17 13:25:10|114350.2|114325.2|114347.8|114322.8|114354.1|114329.1|114345.6|114320.6|42
1737120320000|2025-01-17 13:25:20|114347.6|114322.6|114349.5|114324.5|114351.5|114326.5|114345.5|114320.5|33
1737120330000|2025-01-17 13:25:30|114351.1|114326.1|114347.9|114322.9|114354.2|114329.2|114345.9|114320.9|36
1737120340000|2025-01-17 13:25:40|114346.4|114321.4|114346.6|114321.6|114352.6|114327.6|114336.7|114311.7|47
1737120350000|2025-01-17 13:25:50|114347.7|114322.7|114346.8|114321.8|114349.2|114324.2|114338.9|114313.9|40
1737120360000|2025-01-17 13:26:00|114347|114322|114347.9|114322.9|114352|114327|114337.8|114312.8|45
1737120370000|2025-01-17 13:26:10|114350.6|114325.6|114347.7|114322.7|114353.1|114328.1|114345.7|114320.7|48
1737120380000|2025-01-17 13:26:20|114349.1|114324.1|114352.6|114327.6|114356.5|114331.5|114349.1|114324.1|39
1737120390000|2025-01-17 13:26:30|114355.6|114330.6|114354.3|114329.3|114355.6|114330.6|114350.2|114325.2|25
1737120400000|2025-01-17 13:26:40|114353.7|114328.7|114355.7|114330.7|114357.9|114332.9|114349.4|114324.4|34
1737120410000|2025-01-17 13:26:50|114353.8|114328.8|114347|114322|114355|114330|114342.9|114317.9|26
1737120420000|2025-01-17 13:27:00|114349|114324|114348|114323|114350.2|114325.2|114345.5|114320.5|11
1737120430000|2025-01-17 13:27:10|114348.1|114323.1|114341|114316|114348.1|114323.1|114337.8|114312.8|13
1737120440000|2025-01-17 13:27:20|114341.2|114316.2|114338.8|114313.8|114341.2|114316.2|114336.8|114311.8|17
1737120450000|2025-01-17 13:27:30|114339|114314|114338.4|114313.4|114340.1|114315.1|114336.9|114311.9|10
1737120460000|2025-01-17 13:27:40|114338.5|114313.5|114344.6|114319.6|114346.2|114321.2|114338.5|114313.5|17
1737120470000|2025-01-17 13:27:50|114345.3|114320.3|114348.6|114323.6|114350.2|114325.2|114344.2|114319.2|11
1737120480000|2025-01-17 13:28:00|114346.4|114321.4|114347.6|114322.6|114348.3|114323.3|114344.7|114319.7|15
1737120490000|2025-01-17 13:28:10|114346.9|114321.9|114347.3|114322.3|114352|114327|114346|114321|30
1737120500000|2025-01-17 13:28:20|114346.7|114321.7|114346.9|114321.9|114348.5|114323.5|114344.8|114319.8|14
1737120510000|2025-01-17 13:28:30|114344.1|114319.1|114345.8|114320.8|114346.4|114321.4|114344.1|114319.1|8
1737120520000|2025-01-17 13:28:40|114346.7|114321.7|114348.3|114323.3|114348.5|114323.5|114346.7|114321.7|10
1737120530000|2025-01-17 13:28:50|114348.5|114323.5|114350.4|114325.4|114351.9|114326.9|114348.5|114323.5|10
1737120540000|2025-01-17 13:29:00|114351.7|114326.7|114350.7|114325.7|114354.6|114329.6|114340.6|114315.6|34
1737120550000|2025-01-17 13:29:10|114350.5|114325.5|114346.9|114321.9|114350.5|114325.5|114346.9|114321.9|8
1737120560000|2025-01-17 13:29:20|114347.4|114322.4|114343.4|114318.4|114351.8|114326.8|114341.9|114316.9|23
1737120570000|2025-01-17 13:29:30|114344.2|114319.2|114341.8|114316.8|114347.1|114322.1|114334.6|114309.6|22
1737120580000|2025-01-17 13:29:40|114339.4|114314.4|114350.6|114300.6|114361.7|114321.9|114339.4|114300.6|17
1737120590000|2025-01-17 13:29:50|114354.7|114304.7|114347.1|114297.1|114354.7|114304.7|114347.1|114297.1|21
1737120600000|2025-01-17 13:30:00|114347.8|114297.8|114337.7|114287.7|114347.8|114297.8|114333.9|114283.9|15
1737120610000|2025-01-17 13:30:10|114339.2|114289.2|114331.1|114306.1|114345.3|114306.3|114329.1|114287.6|26
1737120620000|2025-01-17 13:30:20|114332.2|114307.2|114337.3|114312.3|114342.8|114317.8|114330.3|114305.3|30
1737120630000|2025-01-17 13:30:30|114338.7|114313.7|114371.5|114346.5|114392.1|114356.8|114338.7|114313.7|38
1737120640000|2025-01-17 13:30:40|114370.2|114345.2|114363.5|114338.5|114370.4|114345.4|114359.6|114334.6|35
1737120650000|2025-01-17 13:30:50|114364.1|114339.1|114370.4|114345.4|114372.6|114347.6|114363.6|114338.6|25
1737120660000|2025-01-17 13:31:00|114370.2|114345.2|114380.2|114355.2|114383|114358|114363.1|114338.1|53
1737120670000|2025-01-17 13:31:10|114380.5|114355.5|114373.3|114348.3|114381.1|114356.1|114370.6|114345.6|22
1737120680000|2025-01-17 13:31:20|114376.7|114351.7|114376.6|114351.6|114379.1|114354.1|114372.4|114347.4|21
1737120690000|2025-01-17 13:31:30|114376.2|114351.2|114370.4|114345.4|114378.2|114353.2|114370.3|114345.3|22
1737120700000|2025-01-17 13:31:40|114369.8|114344.8|114368.6|114343.6|114373.3|114348.3|114358.6|114333.6|31
1737120710000|2025-01-17 13:31:50|114368.7|114343.7|114380.9|114355.9|114386.8|114361.8|114368.7|114343.7|28
1737120720000|2025-01-17 13:32:00|114381.5|114356.5|114385.3|114360.3|114399.2|114374.2|114381.5|114356.5|34
1737120730000|2025-01-17 13:32:10|114382.9|114357.9|114378.8|114353.8|114387.6|114362.6|114376.9|114351.9|30
1737120740000|2025-01-17 13:32:20|114379.6|114354.6|114385.4|114360.4|114385.4|114360.4|114379.5|114354.5|32
1737120750000|2025-01-17 13:32:30|114384.6|114359.6|114381.9|114356.9|114387.6|114362.6|114378.5|114353.5|34
1737120760000|2025-01-17 13:32:40|114381.1|114356.1|114379.6|114354.6|114382.9|114357.9|114378.3|114353.3|18
1737120770000|2025-01-17 13:32:50|114378.7|114353.7|114374.1|114349.1|114381.4|114356.4|114374.1|114349.1|13
1737120780000|2025-01-17 13:33:00|114375.4|114350.4|114358.7|114333.7|114376.7|114351.7|114355.3|114330.3|36
1737120790000|2025-01-17 13:33:10|114356.2|114331.2|114351.4|114326.4|114362|114337|114338.4|114313.4|59
1737120800000|2025-01-17 13:33:20|114347.6|114322.6|114344|114319|114356.1|114331.1|114341.9|114316.9|46
1737120810000|2025-01-17 13:33:30|114341.7|114316.7|114359|114334|114364.4|114339.4|114340.7|114315.7|43
1737120820000|2025-01-17 13:33:40|114359.8|114334.8|114367.9|114342.9|114371.5|114346.5|114359.8|114334.8|25
1737120830000|2025-01-17 13:33:50|114369|114344|114366.8|114341.8|114369.1|114344.1|114364.5|114339.5|17
1737120840000|2025-01-17 13:34:00|114366|114341|114353.7|114328.7|114366.1|114341.1|114353.7|114328.7|34
1737120850000|2025-01-17 13:34:10|114353.5|114328.5|114348.4|114323.4|114354.1|114329.1|114346.8|114321.8|20
1737120860000|2025-01-17 13:34:20|114347.6|114322.6|114355.6|114330.6|114358.6|114333.6|114347.6|114322.6|23
1737120870000|2025-01-17 13:34:30|114356.5|114331.5|114363.5|114338.5|114373|114348|114352.7|114327.7|31
1737120880000|2025-01-17 13:34:40|114363.2|114338.2|114381.2|114356.2|114388.2|114363.2|114363.2|114338.2|54
1737120890000|2025-01-17 13:34:50|114379.9|114354.9|114369.3|114344.3|114379.9|114354.9|114368.6|114343.6|28
1737120900000|2025-01-17 13:35:00|114370.2|114345.2|114365.2|114340.2|114370.6|114345.6|114363.7|114338.7|45
1737120910000|2025-01-17 13:35:10|114364.7|114339.7|114379.2|114354.2|114381.7|114356.7|114363.2|114338.2|43
1737120920000|2025-01-17 13:35:20|114379.8|114354.8|114398.3|114373.3|114404.4|114379.4|114379.8|114354.8|48
1737120930000|2025-01-17 13:35:30|114398.6|114373.6|114375.7|114350.7|114401.5|114376.5|114367.3|114342.3|45
1737120940000|2025-01-17 13:35:40|114374.8|114349.8|114375.8|114325.8|114378.1|114349.8|114367.2|114324.3|26
1737120950000|2025-01-17 13:35:50|114376.6|114326.6|114384.9|114334.9|114388.4|114338.4|114376.6|114326.6|31
1737120960000|2025-01-17 13:36:00|114383.4|114333.4|114379.3|114329.3|114384.2|114334.2|114372.6|114322.6|39
1737120970000|2025-01-17 13:36:10|114381.6|114331.6|114400.5|114350.5|114402.7|114352.7|114381.6|114331.6|38
1737120980000|2025-01-17 13:36:20|114400.6|114350.6|114406.4|114356.4|114406.8|114356.8|114394.6|114344.6|35
1737120990000|2025-01-17 13:36:30|114405.8|114355.8|114410.3|114360.3|114418.3|114368.3|114403.4|114353.4|37
1737121000000|2025-01-17 13:36:40|114409.2|114359.2|114415|114365|114420.5|114370.5|114409.2|114359.2|38
1737121010000|2025-01-17 13:36:50|114415.5|114365.5|114410.1|114360.1|114420.1|114370.1|114407.7|114357.7|29
1737121020000|2025-01-17 13:37:00|114408.1|114358.1|114409.2|114359.2|114412.1|114362.1|114406.9|114356.9|32
1737121030000|2025-01-17 13:37:10|114407.9|114357.9|114409.3|114359.3|114414.1|114364.1|114407.3|114357.3|26
1737121040000|2025-01-17 13:37:20|114410.1|114360.1|114408.6|114358.6|114416.2|114366.2|114407|114357|30
1737121050000|2025-01-17 13:37:30|114410.1|114360.1|114414.7|114364.7|114416.6|114366.6|114405.6|114355.6|30
1737121060000|2025-01-17 13:37:40|114414.8|114364.8|114409.1|114359.1|114414.8|114364.8|114408.9|114358.9|16
1737121070000|2025-01-17 13:37:50|114408.8|114358.8|114394.7|114344.7|114411.8|114361.8|114394.7|114344.7|13
1737121080000|2025-01-17 13:38:00|114394.5|114344.5|114375.6|114325.6|114400.9|114350.9|114356.9|114310.6|34
1737121090000|2025-01-17 13:38:10|114377.2|114327.2|114371|114321|114378.9|114328.9|114357.1|114307.1|40
1737121100000|2025-01-17 13:38:20|114371.1|114321.1|114368.8|114318.8|114373|114323|114339.7|114298.4|46
1737121110000|2025-01-17 13:38:30|114366.7|114316.7|114353.9|114303.9|114369.2|114319.2|114349.2|114299.2|29
1737121120000|2025-01-17 13:38:40|114355.1|114305.1|114348.6|114298.6|114369.7|114319.7|114348.6|114298.6|30
1737121130000|2025-01-17 13:38:50|114347.3|114297.3|114354.4|114304.4|114356.4|114306.4|114339.4|114289.4|34
1737121140000|2025-01-17 13:39:00|114354.6|114304.6|114370.4|114320.4|114372.8|114322.8|114352.6|114302.6|42
1737121150000|2025-01-17 13:39:10|114371|114321|114363.6|114313.6|114376|114326|114359.2|114309.2|40
1737121160000|2025-01-17 13:39:20|114362.9|114312.9|114359.7|114309.7|114363.6|114313.6|114358.9|114308.9|17
1737121170000|2025-01-17 13:39:30|114360.7|114310.7|114346.9|114296.9|114362.7|114312.7|114342|114292|44
1737121180000|2025-01-17 13:39:40|114340|114290|114292.7|114267.7|114342.7|114298.2|114286.4|114261.4|54
1737121190000|2025-01-17 13:39:50|114291.9|114266.9|114280.8|114255.8|114311.2|114286.2|114280.8|114255.8|49
1737121200000|2025-01-17 13:40:00|114281.7|114256.7|114304.7|114279.7|114304.7|114279.7|114281.7|114246.2|58
1737121210000|2025-01-17 13:40:10|114308.5|114283.5|114291|114266|114311|114286|114289.1|114264.1|42
1737121220000|2025-01-17 13:40:20|114292.6|114267.6|114290.8|114265.8|114292.6|114267.6|114286.4|114261.4|28
1737121230000|2025-01-17 13:40:30|114289.5|114264.5|114291.6|114266.6|114295.2|114270.2|114284.6|114259.6|30
1737121240000|2025-01-17 13:40:40|114290.4|114265.4|114332.5|114282.5|114333.9|114289.7|114289.4|114264.4|37
1737121250000|2025-01-17 13:40:50|114333.8|114283.8|114330.6|114280.6|114340.3|114290.3|114330.6|114280.6|27
1737121260000|2025-01-17 13:41:00|114330|114280|114332.9|114282.9|114339.4|114289.4|114329.4|114279.4|32
1737121270000|2025-01-17 13:41:10|114331.6|114281.6|114340.8|114290.8|114342.5|114292.5|114329.5|114279.5|34
1737121280000|2025-01-17 13:41:20|114342.5|114292.5|114332.5|114307.5|114355|114310.4|114332.3|114292.5|22
1737121290000|2025-01-17 13:41:30|114332|114307|114332|114307|114340|114315|114330.9|114305.9|42
1737121300000|2025-01-17 13:41:40|114331.5|114306.5|114316.6|114291.6|114333.9|114308.9|114315.1|114290.1|34
1737121310000|2025-01-17 13:41:50|114316.7|114291.7|114316.1|114291.1|114317.3|114292.3|114315|114290|17
1737121320000|2025-01-17 13:42:00|114318.5|114293.5|114318.6|114293.6|114322.6|114297.6|114318.1|114293.1|28
1737121330000|2025-01-17 13:42:10|114317.7|114292.7|114319|114294|114322.3|114297.3|114316.8|114291.8|34
1737121340000|2025-01-17 13:42:20|114318.7|114293.7|114316|114291|114322.5|114297.5|114314.3|114289.3|44
1737121350000|2025-01-17 13:42:30|114315.8|114290.8|114324.9|114299.9|114328.6|114303.6|114314.6|114289.6|52
1737121360000|2025-01-17 13:42:40|114324.3|114299.3|114309.4|114284.4|114325.8|114300.8|114309.2|114284.2|48
1737121370000|2025-01-17 13:42:50|114305.4|114280.4|114321.9|114296.9|114326.2|114301.2|114305.4|114280.4|54
1737121380000|2025-01-17 13:43:00|114320.6|114295.6|114323.3|114298.3|114327.9|114302.9|114320.6|114295.6|30
1737121390000|2025-01-17 13:43:10|114321.4|114296.4|114324.2|114299.2|114326.1|114301.1|114321.4|114296.4|22
1737121400000|2025-01-17 13:43:20|114324.1|114299.1|114322.8|114297.8|114324.4|114299.4|114320.8|114295.8|11
1737121410000|2025-01-17 13:43:30|114321.5|114296.5|114323|114298|114324.8|114299.8|114321.5|114296.5|21
1737121420000|2025-01-17 13:43:40|114323.9|114298.9|114317.7|114292.7|114331.2|114306.2|114315.7|114290.7|34
1737121430000|2025-01-17 13:43:50|114318.8|114293.8|114317.7|114292.7|114320.5|114295.5|114317.2|114292.2|15
1737121440000|2025-01-17 13:44:00|114319|114294|114311.5|114286.5|114320.8|114295.8|114311.2|114286.2|34
1737121450000|2025-01-17 13:44:10|114311.1|114286.1|114298.4|114273.4|114312.3|114287.3|114296.4|114271.4|36
1737121460000|2025-01-17 13:44:20|114296.2|114271.2|114295|114270|114300.2|114275.2|114295|114270|33
1737121470000|2025-01-17 13:44:30|114295.9|114270.9|114309|114284|114316.5|114291.5|114295.1|114270.1|39
1737121480000|2025-01-17 13:44:40|114308.1|114283.1|114310.2|114285.2|114311.2|114286.2|114305.5|114280.5|28
1737121490000|2025-01-17 13:44:50|114310.3|114285.3|114307.7|114282.7|114312.5|114287.5|114301.7|114276.7|31
1737121500000|2025-01-17 13:45:00|114307.1|114282.1|114310.5|114285.5|114311.9|114286.9|114300.2|114275.2|34
1737121510000|2025-01-17 13:45:10|114310.3|114285.3|114297|114272|114311.1|114286.1|114294.6|114269.6|30
1737121520000|2025-01-17 13:45:20|114297.9|114272.9|114281.7|114256.7|114298.6|114273.6|114281.7|114256.7|38
1737121530000|2025-01-17 13:45:30|114281.5|114256.5|114288.6|114263.6|114288.6|114263.6|114281.5|114256.5|25
1737121540000|2025-01-17 13:45:40|114289.2|114264.2|114285.7|114260.7|114291.8|114266.8|114283.5|114258.5|30
1737121550000|2025-01-17 13:45:50|114284.5|114259.5|114274.1|114249.1|114284.5|114259.5|114268.7|114243.7|22
1737121560000|2025-01-17 13:46:00|114274.3|114249.3|114278.3|114253.3|114278.3|114253.3|114272.8|114247.8|21
1737121570000|2025-01-17 13:46:10|114277.4|114252.4|114277.1|114252.1|114279.7|114254.7|114276.3|114251.3|29
1737121580000|2025-01-17 13:46:20|114276.4|114251.4|114275|114250|114278.1|114253.1|114274.9|114249.9|17
1737121590000|2025-01-17 13:46:30|114274.7|114249.7|114273.6|114248.6|114274.7|114249.7|114273.3|114248.3|10
1737121600000|2025-01-17 13:46:40|114271.8|114246.8|114275|114250|114286.8|114261.8|114268.4|114243.4|35
1737121610000|2025-01-17 13:46:50|114272.6|114247.6|114266.5|114241.5|114272.7|114247.7|114266.5|114241.5|26
1737121620000|2025-01-17 13:47:00|114267.1|114242.1|114268.5|114243.5|114271.7|114246.7|114262.2|114237.2|38
1737121630000|2025-01-17 13:47:10|114271.1|114246.1|114272.1|114247.1|114272.9|114247.9|114270.4|114245.4|20
1737121640000|2025-01-17 13:47:20|114271.4|114246.4|114266.3|114241.3|114271.4|114246.4|114264.6|114239.6|29
1737121650000|2025-01-17 13:47:30|114265.4|114240.4|114265.2|114240.2|114266.6|114241.6|114265.2|114240.2|5
1737121660000|2025-01-17 13:47:40|114264.3|114239.3|114266.3|114241.3|114266.3|114241.3|114263.5|114238.5|6
1737121670000|2025-01-17 13:47:50|114266.4|114241.4|114267|114242|114269|114244|114265.7|114240.7|5
1737121680000|2025-01-17 13:48:00|114266.1|114241.1|114268.5|114243.5|114270.8|114245.8|114265.8|114240.8|15
1737121690000|2025-01-17 13:48:10|114268.1|114243.1|114271.2|114246.2|114282.7|114257.7|114267.6|114242.6|24
1737121700000|2025-01-17 13:48:20|114270.4|114245.4|114271.2|114246.2|114271.2|114246.2|114270.4|114245.4|4
1737121710000|2025-01-17 13:48:30|114272.2|114247.2|114275.8|114250.8|114275.9|114250.9|114272.2|114247.2|12
1737121720000|2025-01-17 13:48:40|114276.6|114251.6|114281.6|114256.6|114281.6|114256.6|114273.9|114248.9|21
1737121730000|2025-01-17 13:48:50|114281.2|114256.2|114284.4|114259.4|114289.1|114264.1|114280.4|114255.4|27
1737121740000|2025-01-17 13:49:00|114283.7|114258.7|114291.8|114266.8|114298.7|114273.7|114283.4|114258.4|38
1737121750000|2025-01-17 13:49:10|114293.2|114268.2|114290.8|114265.8|114302.9|114277.9|114288.7|114263.7|38
1737121760000|2025-01-17 13:49:20|114291.5|114266.5|114292.1|114267.1|114293.1|114268.1|114291.5|114266.5|4
1737121770000|2025-01-17 13:49:30|114293.4|114268.4|114285.7|114260.7|114293.4|114268.4|114285.7|114260.7|9
1737121780000|2025-01-17 13:49:40|114285|114260|114271.1|114246.1|114285|114260|114271.1|114246.1|15
1737121790000|2025-01-17 13:49:50|114271.7|114246.7|114275.6|114250.6|114277|114252|114269.5|114244.5|35
1737121800000|2025-01-17 13:50:00|114277|114252|114279.6|114254.6|114281.1|114256.1|114274.2|114249.2|22
1737121810000|2025-01-17 13:50:10|114277|114252|114287.8|114262.8|114294.2|114269.2|114277|114252|39
1737121820000|2025-01-17 13:50:20|114287.3|114262.3|114282|114257|114287.3|114262.3|114274.6|114249.6|23
1737121830000|2025-01-17 13:50:30|114281.6|114256.6|114278|114253|114281.6|114256.6|114267.3|114242.3|29
1737121840000|2025-01-17 13:50:40|114278.6|114253.6|114278.8|114253.8|114285.2|114260.2|114277.9|114252.9|25
1737121850000|2025-01-17 13:50:50|114279.5|114254.5|114290.5|114265.5|114291.8|114266.8|114279.5|114254.5|32
1737121860000|2025-01-17 13:51:00|114299.5|114274.5|114307.6|114282.6|114316.7|114291.7|114292.9|114267.9|47
1737121870000|2025-01-17 13:51:10|114306.9|114281.9|114305.1|114280.1|114309.6|114284.6|114303.2|114278.2|29
1737121880000|2025-01-17 13:51:20|114305.9|114280.9|114316.1|114291.1|114317.1|114292.1|114305|114280|38
1737121890000|2025-01-17 13:51:30|114316.4|114291.4|114336.6|114311.6|114338.5|114313.5|114316.4|114291.4|29
1737121900000|2025-01-17 13:51:40|114337.4|114312.4|114337.3|114312.3|114341.1|114316.1|114336.6|114311.6|25
1737121910000|2025-01-17 13:51:50|114339.1|114314.1|114346.9|114321.9|114347.6|114322.6|114338.5|114313.5|36
1737121920000|2025-01-17 13:52:00|114345.4|114320.4|114362.7|114337.7|114365.7|114340.7|114342.6|114317.6|37
1737121930000|2025-01-17 13:52:10|114361.8|114336.8|114363.6|114338.6|114367.2|114342.2|114355.9|114330.9|44
1737121940000|2025-01-17 13:52:20|114365|114340|114370.6|114345.6|114375.4|114350.4|114365|114340|26
1737121950000|2025-01-17 13:52:30|114371.3|114346.3|114377.4|114352.4|114378.8|114353.8|114371.3|114346.3|15
1737121960000|2025-01-17 13:52:40|114378.3|114353.3|114376.2|114351.2|114379|114354|114372.6|114347.6|24
1737121970000|2025-01-17 13:52:50|114378.3|114353.3|114388.8|114363.8|114391.4|114366.4|114377|114352|28
1737121980000|2025-01-17 13:53:00|114387.2|114362.2|114399.3|114374.3|114401.2|114376.2|114387.2|114362.2|44
1737121990000|2025-01-17 13:53:10|114399|114374|114406.1|114381.1|114411|114386|114399|114374|37
1737122000000|2025-01-17 13:53:20|114406.8|114381.8|114441.8|114416.8|114444|114419|114404.5|114379.5|34
1737122010000|2025-01-17 13:53:30|114440.8|114415.8|114446|114421|114448|114423|114440.8|114415.8|33
1737122020000|2025-01-17 13:53:40|114448.1|114423.1|114447.2|114422.2|114450.4|114425.4|114445.5|114420.5|38
1737122030000|2025-01-17 13:53:50|114444.8|114419.8|114442.8|114417.8|114450.4|114425.4|114442.3|114417.3|34
1737122040000|2025-01-17 13:54:00|114443.6|114418.6|114426.4|114401.4|114444.6|114419.6|114420.1|114395.1|33
1737122050000|2025-01-17 13:54:10|114423.6|114398.6|114425.4|114400.4|114428.7|114403.7|114420.2|114395.2|26
1737122060000|2025-01-17 13:54:20|114425.7|114400.7|114412.7|114387.7|114425.7|114400.7|114408.1|114383.1|39
1737122070000|2025-01-17 13:54:30|114413.3|114388.3|114410.8|114385.8|114415.5|114390.5|114410.4|114385.4|11
1737122080000|2025-01-17 13:54:40|114411.7|114386.7|114403.4|114378.4|114411.8|114386.8|114403.4|114378.4|14
1737122090000|2025-01-17 13:54:50|114403.6|114378.6|114415.7|114390.7|114417|114392|114403.6|114378.6|34
1737122100000|2025-01-17 13:55:00|114415.5|114390.5|114407.3|114382.3|114416.4|114391.4|114404.4|114379.4|25
1737122110000|2025-01-17 13:55:10|114407.5|114382.5|114396.1|114371.1|114407.5|114382.5|114390.9|114365.9|37
1737122120000|2025-01-17 13:55:20|114397.5|114372.5|114393|114368|114401.1|114376.1|114385.3|114360.3|37
1737122130000|2025-01-17 13:55:30|114390.9|114365.9|114409.2|114359.2|114409.2|114369.3|114385.1|114355.9|26
1737122140000|2025-01-17 13:55:40|114409.7|114359.7|114408.6|114358.6|114409.7|114359.7|114405|114355|20
1737122150000|2025-01-17 13:55:50|114407|114357|114417.2|114367.2|114417.2|114367.2|114407|114357|15
1737122160000|2025-01-17 13:56:00|114416.9|114366.9|114413|114363|114424.7|114374.7|114410.4|114360.4|24
1737122170000|2025-01-17 13:56:10|114413.4|114363.4|114419.5|114369.5|114422.3|114372.3|114413.4|114363.4|28
1737122180000|2025-01-17 13:56:20|114420.1|114370.1|114406.1|114381.1|114420.1|114383.8|114405.8|114363.8|31
1737122190000|2025-01-17 13:56:30|114406.8|114381.8|114403.1|114378.1|114407.3|114382.3|114403.1|114378.1|18
1737122200000|2025-01-17 13:56:40|114402.6|114377.6|114398.5|114373.5|114403.6|114378.6|114396.7|114371.7|19
1737122210000|2025-01-17 13:56:50|114397.8|114372.8|114390.8|114365.8|114401.3|114376.3|114390.4|114365.4|41
1737122220000|2025-01-17 13:57:00|114390|114365|114385.6|114360.6|114390|114365|114384.3|114359.3|26
1737122230000|2025-01-17 13:57:10|114385.8|114360.8|114389.3|114364.3|114390.9|114365.9|114385.5|114360.5|14
1737122240000|2025-01-17 13:57:20|114389.4|114364.4|114389.4|114364.4|114392.9|114367.9|114387|114362|22
1737122250000|2025-01-17 13:57:30|114390.3|114365.3|114395.8|114370.8|114396.5|114371.5|114388.6|114363.6|32
1737122260000|2025-01-17 13:57:40|114393.7|114368.7|114409.3|114384.3|114410.1|114385.1|114393.4|114368.4|33
1737122270000|2025-01-17 13:57:50|114410.1|114385.1|114409.6|114384.6|114410.1|114385.1|114403.9|114378.9|28
1737122280000|2025-01-17 13:58:00|114409|114384|114409.4|114384.4|114411|114386|114408.1|114383.1|18
1737122290000|2025-01-17 13:58:10|114408.2|114383.2|114407.3|114382.3|114412.3|114387.3|114405.3|114380.3|20
1737122300000|2025-01-17 13:58:20|114407.6|114382.6|114406.6|114381.6|114412.2|114387.2|114403.5|114378.5|31
1737122310000|2025-01-17 13:58:30|114406.4|114381.4|114405.5|114380.5|114408.7|114383.7|114405.4|114380.4|9
1737122320000|2025-01-17 13:58:40|114404.6|114379.6|114407.7|114382.7|114408|114383|114404.2|114379.2|17
1737122330000|2025-01-17 13:58:50|114408.7|114383.7|114405.3|114380.3|114409.9|114384.9|114404.9|114379.9|14
1737122340000|2025-01-17 13:59:00|114406.1|114381.1|114405.1|114380.1|114407|114382|114402.9|114377.9|32
1737122350000|2025-01-17 13:59:10|114405.8|114380.8|114399.4|114374.4|114410.4|114385.4|114394.9|114369.9|27
1737122360000|2025-01-17 13:59:20|114398.5|114373.5|114395.2|114370.2|114399.2|114374.2|114394.6|114369.6|26
1737122370000|2025-01-17 13:59:30|114396.1|114371.1|114387.5|114362.5|114396.6|114371.6|114383|114358|38
1737122380000|2025-01-17 13:59:40|114387.2|114362.2|114380.8|114355.8|114387.8|114362.8|114380.2|114355.2|36
1737122390000|2025-01-17 13:59:50|114380.6|114355.6|114384.7|114359.7|114385|114360|114380.6|114355.6|20
1737122400000|2025-01-17 14:00:00|114383.7|114358.7|114390.6|114365.6|114390.8|114365.8|114383.7|114358.7|20
1737122410000|2025-01-17 14:00:10|114390.9|114365.9|114399.1|114374.1|114399.6|114374.6|114386.2|114361.2|41
1737122420000|2025-01-17 14:00:20|114399.7|114374.7|114419.9|114394.9|114422.7|114397.7|114398.6|114373.6|30
1737122430000|2025-01-17 14:00:30|114420.5|114395.5|114428.6|114403.6|114428.6|114403.6|114419.9|114394.9|21
1737122440000|2025-01-17 14:00:40|114428|114403|114445.7|114420.7|114446.5|114421.5|114428|114403|40
1737122450000|2025-01-17 14:00:50|114446.4|114421.4|114445.6|114420.6|114446.7|114421.7|114445.6|114420.6|11
1737122460000|2025-01-17 14:01:00|114447.5|114422.5|114455.2|114430.2|114455.2|114430.2|114446.8|114421.8|17
1737122470000|2025-01-17 14:01:10|114456.3|114431.3|114445.5|114420.5|114456.3|114431.3|114442.4|114417.4|17
1737122480000|2025-01-17 14:01:20|114444.8|114419.8|114450.9|114425.9|114450.9|114425.9|114442.8|114417.8|23
1737122490000|2025-01-17 14:01:30|114450.1|114425.1|114448.3|114423.3|114452.7|114427.7|114438.5|114413.5|30
1737122500000|2025-01-17 14:01:40|114449.2|114424.2|114431.5|114406.5|114450.3|114425.3|114430.4|114405.4|34
1737122510000|2025-01-17 14:01:50|114432.4|114407.4|114431.6|114406.6|114435|114410|114428.4|114403.4|35
1737122520000|2025-01-17 14:02:00|114432.5|114407.5|114429.2|114404.2|114433.3|114408.3|114428.5|114403.5|35
1737122530000|2025-01-17 14:02:10|114428.7|114403.7|114432.2|114407.2|114433.7|114408.7|114425.1|114400.1|21
1737122540000|2025-01-17 14:02:20|114432.6|114407.6|114443.2|114418.2|114445.4|114420.4|114429.3|114404.3|30
1737122550000|2025-01-17 14:02:30|114444.1|114419.1|114450.1|114425.1|114450.1|114425.1|114443.7|114418.7|19
1737122560000|2025-01-17 14:02:40|114450.6|114425.6|114455.4|114430.4|114457.7|114432.7|114450.1|114425.1|21
1737122570000|2025-01-17 14:02:50|114454|114429|114451.1|114426.1|114456.9|114431.9|114448|114423|25
1737122580000|2025-01-17 14:03:00|114451.6|114426.6|114456.8|114431.8|114461.8|114436.8|114449.6|114424.6|33
1737122590000|2025-01-17 14:03:10|114457.3|114432.3|114461.3|114436.3|114464.3|114439.3|114457.3|114432.3|25
1737122600000|2025-01-17 14:03:20|114462.3|114437.3|114458.2|114433.2|114468.7|114443.7|114458.2|114433.2|27
1737122610000|2025-01-17 14:03:30|114457.6|114432.6|114444.7|114419.7|114458.1|114433.1|114444.4|114419.4|26
1737122620000|2025-01-17 14:03:40|114445.3|114420.3|114448.3|114423.3|114451.3|114426.3|114444.7|114419.7|18
1737122630000|2025-01-17 14:03:50|114448.9|114423.9|114455.6|114430.6|114458.9|114433.9|114448.9|114423.9|17
1737122640000|2025-01-17 14:04:00|114454.9|114429.9|114453.8|114428.8|114459.9|114434.9|114453.2|114428.2|25
1737122650000|2025-01-17 14:04:10|114453.7|114428.7|114456.1|114431.1|114460.5|114435.5|114453.4|114428.4|13
1737122660000|2025-01-17 14:04:20|114455.4|114430.4|114455.3|114430.3|114457.1|114432.1|114453.7|114428.7|18
1737122670000|2025-01-17 14:04:30|114456|114431|114491|114466|114493.5|114468.5|114456|114431|39
1737122680000|2025-01-17 14:04:40|114489.3|114464.3|114488.2|114463.2|114497|114472|114488|114463|41
1737122690000|2025-01-17 14:04:50|114487.5|114462.5|114487|114462|114490.1|114465.1|114483.6|114458.6|39
1737122700000|2025-01-17 14:05:00|114490.9|114465.9|114495|114470|114495.6|114470.6|114484.6|114459.6|32
1737122710000|2025-01-17 14:05:10|114495.4|114470.4|114492|114467|114499.2|114474.2|114489.7|114464.7|33
1737122720000|2025-01-17 14:05:20|114491.9|114466.9|114495.4|114470.4|114504.4|114479.4|114491.9|114466.9|28
1737122730000|2025-01-17 14:05:30|114497.1|114472.1|114515.4|114490.4|114521.3|114496.3|114497.1|114472.1|37
1737122740000|2025-01-17 14:05:40|114515.1|114490.1|114510.7|114485.7|114515.1|114490.1|114509.2|114484.2|28
1737122750000|2025-01-17 14:05:50|114511.9|114486.9|114504.5|114479.5|114512|114487|114499.9|114474.9|26
1737122760000|2025-01-17 14:06:00|114506|114481|114499.2|114474.2|114506|114481|114493.9|114468.9|25
1737122770000|2025-01-17 14:06:10|114498.9|114473.9|114479.5|114454.5|114499.2|114474.2|114474.1|114449.1|43
1737122780000|2025-01-17 14:06:20|114478.8|114453.8|114480.2|114455.2|114481.7|114456.7|114476.4|114451.4|16
1737122790000|2025-01-17 14:06:30|114480.4|114455.4|114483.2|114458.2|114483.2|114458.2|114477.8|114452.8|18
1737122800000|2025-01-17 14:06:40|114484|114459|114471.8|114446.8|114484.4|114459.4|114471.8|114446.8|24
1737122810000|2025-01-17 14:06:50|114472.6|114447.6|114479.8|114454.8|114483.8|114458.8|114472.6|114447.6|18
1737122820000|2025-01-17 14:07:00|114479.2|114454.2|114488.5|114463.5|114490.9|114465.9|114476.4|114451.4|20
1737122830000|2025-01-17 14:07:10|114488|114463|114447.8|114422.8|114488|114463|114447.7|114422.7|43
1737122840000|2025-01-17 14:07:20|114450.4|114425.4|114450.4|114425.4|114457.1|114432.1|114448.8|114423.8|36
1737122850000|2025-01-17 14:07:30|114451.9|114426.9|114453|114428|114456.1|114431.1|114448.9|114423.9|25
1737122860000|2025-01-17 14:07:40|114452.4|114427.4|114452.6|114427.6|114454.9|114429.9|114445.5|114420.5|40
1737122870000|2025-01-17 14:07:50|114449.9|114424.9|114467.4|114442.4|114467.4|114442.4|114445.1|114420.1|43
1737122880000|2025-01-17 14:08:00|114468.3|114443.3|114456.3|114431.3|114468.3|114443.3|114456.3|114431.3|30
1737122890000|2025-01-17 14:08:10|114457.1|114432.1|114463.1|114438.1|114464.5|114439.5|114456.1|114431.1|50
1737122900000|2025-01-17 14:08:20|114463.6|114438.6|114468.4|114443.4|114473.2|114448.2|114463.6|114438.6|26
1737122910000|2025-01-17 14:08:30|114468.5|114443.5|114466.2|114441.2|114470.1|114445.1|114466.2|114441.2|17
1737122920000|2025-01-17 14:08:40|114468.6|114443.6|114466.7|114441.7|114472.6|114447.6|114462.2|114437.2|32
1737122930000|2025-01-17 14:08:50|114467.8|114442.8|114467.7|114442.7|114469.6|114444.6|114462.7|114437.7|18
1737122940000|2025-01-17 14:09:00|114469.1|114444.1|114458.1|114433.1|114469.1|114444.1|114455.1|114430.1|25
1737122950000|2025-01-17 14:09:10|114457.5|114432.5|114453.4|114428.4|114463.3|114438.3|114450.7|114425.7|28
1737122960000|2025-01-17 14:09:20|114453.6|114428.6|114452.7|114427.7|114454.4|114429.4|114452.6|114427.6|15
1737122970000|2025-01-17 14:09:30|114453.4|114428.4|114450.1|114425.1|114453.4|114428.4|114450.1|114425.1|8
1737122980000|2025-01-17 14:09:40|114449.3|114424.3|114441.2|114416.2|114449.3|114424.3|114438.6|114413.6|20
1737122990000|2025-01-17 14:09:50|114441.8|114416.8|114444.5|114419.5|114445.4|114420.4|114439.6|114414.6|29
1737123000000|2025-01-17 14:10:00|114443.9|114418.9|114453.4|114428.4|114453.4|114428.4|114443.9|114418.9|22
1737123010000|2025-01-17 14:10:10|114452.7|114427.7|114459.2|114434.2|114461|114436|114451.6|114426.6|16
1737123020000|2025-01-17 14:10:20|114458.5|114433.5|114458|114433|114459.4|114434.4|114454.8|114429.8|28
1737123030000|2025-01-17 14:10:30|114459|114434|114460.7|114435.7|114464.6|114439.6|114458.7|114433.7|21
1737123040000|2025-01-17 14:10:40|114460.6|114435.6|114464.2|114439.2|114464.9|114439.9|114460|114435|22
1737123050000|2025-01-17 14:10:50|114464.7|114439.7|114489.7|114439.7|114489.8|114444.5|114460.5|114430.9|24
1737123060000|2025-01-17 14:11:00|114488.3|114438.3|114493.7|114443.7|114497.3|114456.4|114478.9|114437.7|24
1737123070000|2025-01-17 14:11:10|114492.9|114442.9|114481.8|114456.8|114495.3|114456.8|114479.1|114441.5|18
1737123080000|2025-01-17 14:11:20|114481.3|114456.3|114480.5|114455.5|114481.9|114456.9|114478.3|114453.3|26
1737123090000|2025-01-17 14:11:30|114480.9|114455.9|114479.7|114454.7|114480.9|114455.9|114479.2|114454.2|16
1737123100000|2025-01-17 14:11:40|114481|114456|114481.9|114456.9|114483.1|114458.1|114480.3|114455.3|11
1737123110000|2025-01-17 14:11:50|114483.4|114458.4|114483.2|114458.2|114486.9|114461.9|114480.9|114455.9|15
1737123120000|2025-01-17 14:12:00|114483.1|114458.1|114483.9|114458.9|114484.7|114459.7|114481.9|114456.9|16
1737123130000|2025-01-17 14:12:10|114483.8|114458.8|114480.1|114455.1|114483.8|114458.8|114479.1|114454.1|11
1737123140000|2025-01-17 14:12:20|114480.2|114455.2|114479.1|114454.1|114485.4|114460.4|114479.1|114454.1|8
1737123150000|2025-01-17 14:12:30|114478.2|114453.2|114483.8|114458.8|114487.3|114462.3|114477.1|114452.1|13
1737123160000|2025-01-17 14:12:40|114486.2|114461.2|114482.9|114457.9|114487.5|114462.5|114482.9|114457.9|9
1737123170000|2025-01-17 14:12:50|114483|114458|114486.1|114461.1|114496.5|114471.5|114482.8|114457.8|15
1737123180000|2025-01-17 14:13:00|114485.7|114460.7|114485.5|114460.5|114487.6|114462.6|114484.4|114459.4|16
1737123190000|2025-01-17 14:13:10|114483.2|114458.2|114496.1|114471.1|114496.2|114471.2|114483.2|114458.2|19
1737123200000|2025-01-17 14:13:20|114496|114471|114497.5|114472.5|114497.5|114472.5|114493.8|114468.8|16
1737123210000|2025-01-17 14:13:30|114498.9|114473.9|114509.1|114484.1|114519.5|114494.5|114498.9|114473.9|24
1737123220000|2025-01-17 14:13:40|114511.7|114486.7|114513|114488|114515.6|114490.6|114506.9|114481.9|21
1737123230000|2025-01-17 14:13:50|114513.2|114488.2|114521.8|114496.8|114527.4|114502.4|114513.2|114488.2|16
1737123240000|2025-01-17 14:14:00|114519.7|114494.7|114536.4|114486.4|114537.2|114501.4|114519.2|114483.3|32
1737123250000|2025-01-17 14:14:10|114536.6|114486.6|114527.3|114502.3|114540.3|114503|114522.6|114486.6|15
1737123260000|2025-01-17 14:14:20|114522|114497|114538.7|114513.7|114549.8|114513.7|114522|114497|24
1737123270000|2025-01-17 14:14:30|114540.4|114515.4|114545.8|114495.8|114547.8|114515.4|114536.1|114495.8|13
1737123280000|2025-01-17 14:14:40|114546.4|114496.4|114550.6|114500.6|114551.8|114501.8|114535.8|114485.8|29
1737123290000|2025-01-17 14:14:50|114549.6|114499.6|114566.1|114516.1|114569.7|114519.7|114549.6|114499.6|35
1737123300000|2025-01-17 14:15:00|114564.7|114514.7|114559.3|114509.3|114569.9|114519.9|114551.5|114501.5|28
1737123310000|2025-01-17 14:15:10|114558.1|114508.1|114580.7|114530.7|114580.7|114530.7|114558.1|114508.1|24
1737123320000|2025-01-17 14:15:20|114581.6|114531.6|114574.8|114524.8|114582|114532|114571|114521|26
1737123330000|2025-01-17 14:15:30|114575.7|114525.7|114573.9|114548.9|114586.8|114550.9|114572.8|114525.7|32
1737123340000|2025-01-17 14:15:40|114571.6|114546.6|114572.6|114547.6|114574.6|114549.6|114568.3|114543.3|34
1737123350000|2025-01-17 14:15:50|114573.2|114548.2|114581.6|114556.6|114588.5|114563.5|114572.6|114547.6|26
1737123360000|2025-01-17 14:16:00|114579.4|114554.4|114563.9|114538.9|114581.8|114556.8|114562.4|114537.4|38
1737123370000|2025-01-17 14:16:10|114560.8|114535.8|114599.3|114549.3|114600.2|114553.9|114560.8|114535.8|29
1737123380000|2025-01-17 14:16:20|114598.7|114548.7|114599.6|114549.6|114601|114551|114596.5|114546.5|25
1737123390000|2025-01-17 14:16:30|114599.7|114549.7|114570.4|114545.4|114600.8|114550.8|114570.4|114533.1|33
1737123400000|2025-01-17 14:16:40|114572.8|114547.8|114577.2|114527.2|114584.4|114547.8|114570.4|114526.3|25
1737123410000|2025-01-17 14:16:50|114577.1|114527.1|114566.6|114541.6|114577.2|114542.5|114559.7|114518|28
1737123420000|2025-01-17 14:17:00|114568.5|114543.5|114578.4|114553.4|114578.4|114553.4|114557.8|114532.8|44
1737123430000|2025-01-17 14:17:10|114577.4|114552.4|114579.7|114554.7|114579.7|114554.7|114572.8|114547.8|32
1737123440000|2025-01-17 14:17:20|114575.4|114550.4|114578.9|114553.9|114581.6|114556.6|114575.4|114550.4|19
1737123450000|2025-01-17 14:17:30|114578.7|114553.7|114571.9|114546.9|114578.7|114553.7|114566.5|114541.5|23
1737123460000|2025-01-17 14:17:40|114567.9|114542.9|114556.2|114531.2|114568.9|114543.9|114555.3|114530.3|28
1737123470000|2025-01-17 14:17:50|114556.8|114531.8|114558.5|114533.5|114559.6|114534.6|114548.5|114523.5|34
1737123480000|2025-01-17 14:18:00|114556.5|114531.5|114538.8|114513.8|114556.6|114531.6|114537.8|114512.8|40
1737123490000|2025-01-17 14:18:10|114545.8|114520.8|114542.2|114517.2|114549.9|114524.9|114541.5|114516.5|32
1737123500000|2025-01-17 14:18:20|114543.1|114518.1|114533.9|114508.9|114544.6|114519.6|114530.3|114505.3|34
1737123510000|2025-01-17 14:18:30|114533.4|114508.4|114548.3|114523.3|114548.9|114523.9|114524|114499|37
1737123520000|2025-01-17 14:18:40|114549|114524|114549.1|114524.1|114552.5|114527.5|114543.7|114518.7|41
1737123530000|2025-01-17 14:18:50|114549|114524|114545.8|114520.8|114555.3|114530.3|114545.8|114520.8|32
1737123540000|2025-01-17 14:19:00|114547|114522|114535.4|114510.4|114547|114522|114535.4|114510.4|19
1737123550000|2025-01-17 14:19:10|114531.8|114506.8|114564.7|114539.7|114564.7|114539.7|114531.8|114506.8|38
1737123560000|2025-01-17 14:19:20|114566.2|114541.2|114591.7|114566.7|114595.6|114570.6|114566.1|114541.1|40
1737123570000|2025-01-17 14:19:30|114589.1|114564.1|114592.1|114567.1|114598.4|114573.4|114588.4|114563.4|37
1737123580000|2025-01-17 14:19:40|114591.3|114566.3|114599.1|114574.1|114601.5|114576.5|114586.8|114561.8|48
1737123590000|2025-01-17 14:19:50|114597.1|114572.1|114597.6|114572.6|114599.4|114574.4|114594.8|114569.8|20
1737123600000|2025-01-17 14:20:00|114600.1|114575.1|114605.2|114580.2|114613.6|114588.6|114600.1|114575.1|45
1737123610000|2025-01-17 14:20:10|114605.9|114580.9|114596|114571|114605.9|114580.9|114587.4|114562.4|49
1737123620000|2025-01-17 14:20:20|114593.9|114568.9|114601.6|114576.6|114618.2|114593.2|114589.2|114564.2|52
1737123630000|2025-01-17 14:20:30|114599.9|114574.9|114587.2|114562.2|114610.3|114585.3|114586.2|114561.2|44
1737123640000|2025-01-17 14:20:40|114587.3|114562.3|114595.2|114570.2|114595.6|114570.6|114582.3|114557.3|26
1737123650000|2025-01-17 14:20:50|114592.7|114567.7|114599|114574|114600.5|114575.5|114591.4|114566.4|30
1737123660000|2025-01-17 14:21:00|114600.1|114575.1|114612.7|114587.7|114619.3|114594.3|114600.1|114575.1|47
1737123670000|2025-01-17 14:21:10|114614|114589|114606.7|114581.7|114615.2|114590.2|114602.7|114577.7|26
1737123680000|2025-01-17 14:21:20|114607.1|114582.1|114612.8|114587.8|114616.9|114591.9|114604.9|114579.9|38
1737123690000|2025-01-17 14:21:30|114614.7|114589.7|114601|114576|114614.7|114589.7|114596.9|114571.9|35
1737123700000|2025-01-17 14:21:40|114599|114574|114598.7|114573.7|114606|114581|114593.8|114568.8|29
1737123710000|2025-01-17 14:21:50|114597.8|114572.8|114589.2|114564.2|114599.4|114574.4|114589.2|114564.2|34
1737123720000|2025-01-17 14:22:00|114590|114565|114583.8|114558.8|114602.6|114577.6|114583.2|114558.2|37
1737123730000|2025-01-17 14:22:10|114583.2|114558.2|114575.3|114550.3|114587.6|114562.6|114575.3|114550.3|39
1737123740000|2025-01-17 14:22:20|114575|114550|114551|114526|114575|114550|114537.4|114512.4|56
1737123750000|2025-01-17 14:22:30|114549.1|114524.1|114542.1|114517.1|114550.1|114525.1|114541.6|114516.6|33
1737123760000|2025-01-17 14:22:40|114542|114517|114548.7|114523.7|114548.7|114523.7|114539.9|114514.9|18
1737123770000|2025-01-17 14:22:50|114547.6|114522.6|114571.8|114546.8|114571.8|114546.8|114544.2|114519.2|32
1737123780000|2025-01-17 14:23:00|114572.6|114547.6|114577.7|114552.7|114580.6|114555.6|114570.2|114545.2|34
1737123790000|2025-01-17 14:23:10|114573.5|114548.5|114564.4|114539.4|114575.8|114550.8|114564.1|114539.1|38
1737123800000|2025-01-17 14:23:20|114565.4|114540.4|114614.5|114589.5|114614.5|114589.5|114556.7|114531.7|54
1737123810000|2025-01-17 14:23:30|114613.5|114588.5|114630.2|114605.2|114635.1|114610.1|114609.1|114584.1|34
1737123820000|2025-01-17 14:23:40|114635.1|114610.1|114627.4|114602.4|114635.1|114610.1|114622.6|114597.6|42
1737123830000|2025-01-17 14:23:50|114627.6|114602.6|114609|114584|114627.6|114602.6|114607.3|114582.3|33
1737123840000|2025-01-17 14:24:00|114610.1|114585.1|114616.4|114591.4|114616.4|114591.4|114609|114584|36
1737123850000|2025-01-17 14:24:10|114616.3|114591.3|114611.9|114586.9|114617.2|114592.2|114607.1|114582.1|39
1737123860000|2025-01-17 14:24:20|114611|114586|114633.4|114608.4|114633.4|114608.4|114604.9|114579.9|50
1737123870000|2025-01-17 14:24:30|114631.4|114606.4|114642.1|114617.1|114642.1|114617.1|114627.8|114602.8|29
1737123880000|2025-01-17 14:24:40|114637.3|114612.3|114645.4|114620.4|114649.2|114624.2|114637|114612|28
1737123890000|2025-01-17 14:24:50|114652.6|114627.6|114650.7|114625.7|114655.8|114630.8|114642.6|114617.6|43
1737123900000|2025-01-17 14:25:00|114648.2|114623.2|114652.1|114627.1|114658.9|114633.9|114641.2|114616.2|50
1737123910000|2025-01-17 14:25:10|114650.9|114625.9|114636.2|114611.2|114652.5|114627.5|114634.6|114609.6|56
1737123920000|2025-01-17 14:25:20|114640.7|114615.7|114645.3|114620.3|114647.2|114622.2|114638.1|114613.1|37
1737123930000|2025-01-17 14:25:30|114640.9|114615.9|114650.4|114625.4|114650.6|114625.6|114640.4|114615.4|33
1737123940000|2025-01-17 14:25:40|114655.2|114630.2|114651.2|114626.2|114662.7|114637.7|114650.4|114625.4|42
1737123950000|2025-01-17 14:25:50|114647.9|114622.9|114628.5|114603.5|114650.2|114625.2|114627.9|114602.9|42
1737123960000|2025-01-17 14:26:00|114628.8|114603.8|114622.9|114597.9|114637.6|114612.6|114622.5|114597.5|35
1737123970000|2025-01-17 14:26:10|114621.6|114596.6|114613.8|114588.8|114626.9|114601.9|114611.9|114586.9|27
1737123980000|2025-01-17 14:26:20|114614.1|114589.1|114614.4|114589.4|114620.7|114595.7|114610.2|114585.2|33
1737123990000|2025-01-17 14:26:30|114613.6|114588.6|114613.5|114588.5|114615.2|114590.2|114613.5|114588.5|8
1737124000000|2025-01-17 14:26:40|114613.8|114588.8|114613.5|114588.5|114617.6|114592.6|114611.3|114586.3|21
1737124010000|2025-01-17 14:26:50|114614.4|114589.4|114593.7|114568.7|114618.5|114593.5|114593.7|114568.7|26
1737124020000|2025-01-17 14:27:00|114594.3|114569.3|114593.7|114568.7|114601.9|114576.9|114593.7|114568.7|25
1737124030000|2025-01-17 14:27:10|114594|114569|114597.9|114572.9|114601.2|114576.2|114593.6|114568.6|25
1737124040000|2025-01-17 14:27:20|114599|114574|114597.9|114572.9|114600.2|114575.2|114595.7|114570.7|38
1737124050000|2025-01-17 14:27:30|114597.8|114572.8|114596.2|114571.2|114611.7|114578.1|114591.9|114556|45
1737124060000|2025-01-17 14:27:40|114597.4|114572.4|114596|114571|114602.1|114577.1|114595.6|114570.6|42
1737124070000|2025-01-17 14:27:50|114596.6|114571.6|114597.8|114572.8|114598.7|114573.7|114592.4|114567.4|38
1737124080000|2025-01-17 14:28:00|114598.1|114573.1|114609.8|114584.8|114611.5|114586.5|114596.8|114571.8|47
1737124090000|2025-01-17 14:28:10|114610.4|114585.4|114626.4|114601.4|114632.6|114607.6|114610.4|114585.4|37
1737124100000|2025-01-17 14:28:20|114626.9|114601.9|114626.5|114601.5|114628.9|114603.9|114619.2|114594.2|36
1737124110000|2025-01-17 14:28:30|114629.2|114604.2|114562.3|114512.3|114630|114605|114557.1|114509.4|69
1737124120000|2025-01-17 14:28:40|114559.2|114509.2|114522.1|114497.1|114566.4|114532.4|114510|114480.4|76
1737124130000|2025-01-17 14:28:50|114524.9|114499.9|114558.3|114508.3|114560.3|114526.1|114524.5|114483.2|62
1737124140000|2025-01-17 14:29:00|114559.6|114509.6|114550.9|114500.9|114572.6|114522.6|114550.9|114500.9|51
1737124150000|2025-01-17 14:29:10|114549.9|114499.9|114578.1|114528.1|114586|114536|114541.6|114491.6|51
1737124160000|2025-01-17 14:29:20|114581.8|114531.8|114575.2|114525.2|114582.1|114532.1|114561.8|114511.8|50
1737124170000|2025-01-17 14:29:30|114571.3|114521.3|114557.4|114507.4|114571.6|114536.1|114541.7|114491.7|49
1737124180000|2025-01-17 14:29:40|114555.6|114505.6|114523.3|114473.3|114555.6|114505.6|114511.3|114461.3|60
1737124190000|2025-01-17 14:29:50|114524.1|114474.1|114485.2|114435.2|114524.1|114474.1|114481.6|114431.6|57
1737124200000|2025-01-17 14:30:00|114482.3|114432.3|114420|114370|114496.7|114446.7|114420|114370|58
1737124210000|2025-01-17 14:30:10|114417.7|114367.7|114399.3|114349.3|114426.7|114376.7|114394|114344|62
1737124220000|2025-01-17 14:30:20|114405|114355|114335.3|114285.3|114405|114355|114310.8|114260.8|67
1737124230000|2025-01-17 14:30:30|114345.7|114295.7|114363|114313|114370|114320|114343|114293|52
1737124240000|2025-01-17 14:30:40|114366.1|114316.1|114371.9|114321.9|114379.3|114329.3|114351.2|114301.2|53
1737124250000|2025-01-17 14:30:50|114378|114328|114392|114342|114429.7|114379.7|114375.8|114325.8|59
1737124260000|2025-01-17 14:31:00|114389.4|114339.4|114369.4|114319.4|114389.4|114339.4|114365.1|114315.1|50
1737124270000|2025-01-17 14:31:10|114371.2|114321.2|114355.5|114305.5|114374.9|114324.9|114351.1|114301.1|54
1737124280000|2025-01-17 14:31:20|114355.3|114305.3|114391.5|114341.5|114396.5|114346.5|114352.9|114302.9|41
1737124290000|2025-01-17 14:31:30|114392.4|114342.4|114408.8|114358.8|114421.9|114371.9|114392.4|114342.4|53
1737124300000|2025-01-17 14:31:40|114409.8|114359.8|114421.4|114371.4|114426.8|114376.8|114404|114354|50
1737124310000|2025-01-17 14:31:50|114418.4|114368.4|114475.8|114425.8|114478.9|114428.9|114417.7|114367.7|50
1737124320000|2025-01-17 14:32:00|114474|114424|114492.1|114442.1|114495.4|114445.4|114473.6|114423.6|53
1737124330000|2025-01-17 14:32:10|114493.9|114443.9|114495.1|114445.1|114516.2|114466.2|114482.7|114432.7|65
1737124340000|2025-01-17 14:32:20|114493.3|114443.3|114487.6|114437.6|114500.3|114450.3|114485.4|114435.4|53
1737124350000|2025-01-17 14:32:30|114488.5|114438.5|114485.9|114435.9|114496.9|114446.9|114485.9|114435.9|42
1737124360000|2025-01-17 14:32:40|114486.1|114436.1|114476.9|114426.9|114494.2|114444.2|114474|114424|51
1737124370000|2025-01-17 14:32:50|114479.6|114429.6|114484.2|114434.2|114494|114444|114479.6|114429.6|40
1737124380000|2025-01-17 14:33:00|114487.3|114437.3|114504|114454|114505.5|114455.5|114487.3|114437.3|39
1737124390000|2025-01-17 14:33:10|114504.2|114454.2|114478.3|114428.3|114504.2|114454.2|114475.6|114425.6|51
1737124400000|2025-01-17 14:33:20|114478|114428|114494.8|114444.8|114499.4|114449.4|114474.9|114424.9|41
1737124410000|2025-01-17 14:33:30|114495.1|114445.1|114495.6|114445.6|114496.9|114446.9|114492.1|114442.1|25
1737124420000|2025-01-17 14:33:40|114495.7|114445.7|114498.6|114448.6|114507.5|114457.5|114495.6|114445.6|27
1737124430000|2025-01-17 14:33:50|114497.9|114447.9|114483.6|114433.6|114497.9|114447.9|114480.7|114430.7|35
1737124440000|2025-01-17 14:34:00|114483.4|114433.4|114480.9|114430.9|114498.2|114448.2|114480.9|114430.9|44
1737124450000|2025-01-17 14:34:10|114479.2|114429.2|114485.9|114435.9|114503.1|114453.1|114479.2|114429.2|38
1737124460000|2025-01-17 14:34:20|114483.7|114433.7|114483.2|114433.2|114486.8|114436.8|114479.5|114429.5|38
1737124470000|2025-01-17 14:34:30|114485.5|114435.5|114480.4|114430.4|114485.5|114435.5|114477.7|114427.7|32
1737124480000|2025-01-17 14:34:40|114479.6|114429.6|114436.4|114386.4|114479.6|114429.6|114432.4|114382.4|46
1737124490000|2025-01-17 14:34:50|114434.8|114384.8|114407.1|114357.1|114439.4|114389.4|114404.3|114354.3|44
1737124500000|2025-01-17 14:35:00|114405.8|114355.8|114397.3|114347.3|114412.1|114362.1|114385.8|114335.8|49
1737124510000|2025-01-17 14:35:10|114401.5|114351.5|114398.6|114348.6|114404.5|114354.5|114382.7|114332.7|37
1737124520000|2025-01-17 14:35:20|114400.2|114350.2|114389.8|114364.8|114414.3|114371.3|114388.7|114349.2|45
1737124530000|2025-01-17 14:35:30|114394.2|114369.2|114410|114360|114415.6|114371|114388.8|114354.5|41
1737124540000|2025-01-17 14:35:40|114409.4|114359.4|114421.2|114371.2|114423.3|114385.8|114394.6|114351.2|43
1737124550000|2025-01-17 14:35:50|114423.4|114373.4|114419.1|114369.1|114430|114395|114415|114365|51
1737124560000|2025-01-17 14:36:00|114418.8|114368.8|114439.3|114389.3|114440.5|114396.4|114418.6|114368.6|45
1737124570000|2025-01-17 14:36:10|114438.3|114388.3|114453.7|114428.7|114453.7|114428.7|114427.3|114388.1|49
1737124580000|2025-01-17 14:36:20|114454.4|114429.4|114463.5|114438.5|114471.8|114446.8|114450.9|114425.9|48
1737124590000|2025-01-17 14:36:30|114463.8|114438.8|114432.5|114407.5|114467.2|114442.2|114425.8|114400.8|51
1737124600000|2025-01-17 14:36:40|114433.4|114408.4|114443.4|114418.4|114447.2|114422.2|114427.7|114402.7|44
1737124610000|2025-01-17 14:36:50|114445|114420|114454.5|114429.5|114471.5|114446.5|114445|114420|53
1737124620000|2025-01-17 14:37:00|114451.6|114426.6|114458|114433|114467.9|114442.9|114448.6|114423.6|48
1737124630000|2025-01-17 14:37:10|114454.5|114429.5|114429.2|114404.2|114456.3|114431.3|114425.4|114400.4|49
1737124640000|2025-01-17 14:37:20|114429.8|114404.8|114429.7|114404.7|114436|114411|114423.2|114398.2|34
1737124650000|2025-01-17 14:37:30|114428.7|114403.7|114438.6|114413.6|114440.2|114415.2|114425.8|114400.8|36
1737124660000|2025-01-17 14:37:40|114439.1|114414.1|114459.5|114434.5|114464.9|114439.9|114439.1|114414.1|32
1737124670000|2025-01-17 14:37:50|114459.6|114434.6|114451.4|114426.4|114476.5|114451.5|114450|114425|39
1737124680000|2025-01-17 14:38:00|114450.8|114425.8|114437.6|114412.6|114451.9|114426.9|114430.1|114405.1|42
1737124690000|2025-01-17 14:38:10|114437.5|114412.5|114437|114412|114445.1|114420.1|114437|114412|28
1737124700000|2025-01-17 14:38:20|114436.3|114411.3|114436.6|114411.6|114453.7|114428.7|114429.7|114404.7|40
1737124710000|2025-01-17 14:38:30|114436.1|114411.1|114446.5|114421.5|114449.1|114424.1|114430.7|114405.7|43
1737124720000|2025-01-17 14:38:40|114446.8|114421.8|114442.8|114417.8|114446.8|114421.8|114441.8|114416.8|23
1737124730000|2025-01-17 14:38:50|114444.9|114419.9|114431.4|114406.4|114445|114420|114427.8|114402.8|33
1737124740000|2025-01-17 14:39:00|114431.9|114406.9|114440.8|114415.8|114442.5|114417.5|114430.9|114405.9|42
1737124750000|2025-01-17 14:39:10|114442.2|114417.2|114448.4|114423.4|114451.3|114426.3|114442.2|114417.2|37
1737124760000|2025-01-17 14:39:20|114450.5|114425.5|114458.6|114433.6|114460.9|114435.9|114444.9|114419.9|38
1737124770000|2025-01-17 14:39:30|114459.1|114434.1|114451.5|114426.5|114460.3|114435.3|114448.5|114423.5|56
1737124780000|2025-01-17 14:39:40|114451.7|114426.7|114444.9|114394.9|114470.5|114445.5|114437.8|114394.4|55
1737124790000|2025-01-17 14:39:50|114445.8|114395.8|114441.7|114391.7|114466|114416|114438.8|114388.8|39
1737124800000|2025-01-17 14:40:00|114442.5|114392.5|114443.1|114393.1|114444.1|114408.4|114426.7|114384.9|35
1737124810000|2025-01-17 14:40:10|114442.4|114392.4|114408|114358|114444.1|114394.1|114405.5|114357.1|45
1737124820000|2025-01-17 14:40:20|114407.4|114357.4|114389.8|114339.8|114410.6|114360.6|114379.9|114339.8|40
1737124830000|2025-01-17 14:40:30|114389.6|114339.6|114380.9|114330.9|114400.2|114350.2|114380.9|114330.9|33
1737124840000|2025-01-17 14:40:40|114379|114329|114376|114326|114380.8|114330.8|114373.6|114323.6|27
1737124850000|2025-01-17 14:40:50|114376.3|114326.3|114373.9|114323.9|114378.6|114328.6|114366.4|114316.4|19
1737124860000|2025-01-17 14:41:00|114374.2|114324.2|114359.9|114309.9|114374.2|114324.2|114356.8|114306.8|28
1737124870000|2025-01-17 14:41:10|114360.5|114310.5|114344|114294|114360.5|114310.5|114339.3|114289.3|45
1737124880000|2025-01-17 14:41:20|114345.1|114295.1|114349.4|114299.4|114366.5|114316.5|114340.5|114290.5|41
1737124890000|2025-01-17 14:41:30|114351.4|114301.4|114336.4|114286.4|114371.2|114321.2|114336.4|114286.4|51
1737124900000|2025-01-17 14:41:40|114338.4|114288.4|114324.1|114274.1|114343.3|114312.2|114323.3|114273.3|33
1737124910000|2025-01-17 14:41:50|114325.1|114275.1|114296.2|114246.2|114325.2|114275.2|114293.3|114243.3|37
1737124920000|2025-01-17 14:42:00|114295.8|114245.8|114280.2|114230.2|114300.7|114250.7|114276.8|114226.8|52
1737124930000|2025-01-17 14:42:10|114278|114228|114280.7|114230.7|114289.1|114239.1|114278|114228|36
1737124940000|2025-01-17 14:42:20|114281.8|114231.8|114278|114228|114294.1|114244.1|114275.1|114225.1|40
1737124950000|2025-01-17 14:42:30|114277.8|114227.8|114294.5|114244.5|114306.1|114256.1|114277.8|114227.8|42
1737124960000|2025-01-17 14:42:40|114294.6|114244.6|114295.4|114245.4|114301.9|114251.9|114291.2|114241.2|32
1737124970000|2025-01-17 14:42:50|114294.7|114244.7|114316.5|114266.5|114318.1|114268.1|114294.6|114244.6|33
1737124980000|2025-01-17 14:43:00|114313.7|114263.7|114308.8|114258.8|114317.3|114267.3|114304.6|114254.6|33
1737124990000|2025-01-17 14:43:10|114309.6|114259.6|114324|114274|114324.5|114274.5|114305.6|114255.6|40
1737125000000|2025-01-17 14:43:20|114322.6|114272.6|114333.2|114283.2|114340.3|114290.3|114315.2|114265.2|33
1737125010000|2025-01-17 14:43:30|114329.1|114279.1|114325.3|114300.3|114334.1|114305.4|114321.4|114271.4|44
1737125020000|2025-01-17 14:43:40|114340.7|114290.7|114346.6|114296.6|114354.8|114304.8|114337.4|114287.4|32
1737125030000|2025-01-17 14:43:50|114345|114295|114356.2|114306.2|114359.2|114309.2|114345|114295|34
1737125040000|2025-01-17 14:44:00|114355.7|114305.7|114355.6|114305.6|114364.7|114314.7|114354.5|114304.5|31
1737125050000|2025-01-17 14:44:10|114355.8|114305.8|114360.8|114310.8|114370.1|114320.1|114353.2|114303.2|34
1737125060000|2025-01-17 14:44:20|114361|114311|114368|114318|114369.4|114328.7|114346.6|114311|42
1737125070000|2025-01-17 14:44:30|114368.3|114318.3|114339.8|114314.8|114370.1|114320.1|114337|114305.5|27
1737125080000|2025-01-17 14:44:40|114338.1|114313.1|114337.9|114287.9|114346.2|114313.1|114330.1|114282.8|32
1737125090000|2025-01-17 14:44:50|114337.2|114287.2|114328.1|114278.1|114337.2|114287.2|114325|114275|36
1737125100000|2025-01-17 14:45:00|114326.5|114276.5|114314.4|114264.4|114326.5|114294.1|114313.4|114263.4|39
1737125110000|2025-01-17 14:45:10|114313.3|114263.3|114315.5|114265.5|114322.6|114272.6|114312.1|114262.1|34
1737125120000|2025-01-17 14:45:20|114316.8|114266.8|114314.4|114264.4|114316.8|114266.8|114304.2|114254.2|34
1737125130000|2025-01-17 14:45:30|114314.1|114264.1|114306.7|114256.7|114321.7|114285.1|114305.4|114255.4|34
1737125140000|2025-01-17 14:45:40|114307.1|114257.1|114305.4|114280.4|114308.7|114282.4|114303.4|114255.8|24
1737125150000|2025-01-17 14:45:50|114307.1|114282.1|114331.2|114281.2|114331.2|114282.1|114307.1|114268.4|35
1737125160000|2025-01-17 14:46:00|114330.3|114280.3|114338|114288|114340.4|114290.4|114327.1|114277.1|35
1737125170000|2025-01-17 14:46:10|114337.5|114287.5|114267.2|114242.2|114337.5|114287.5|114266.2|114241.2|50
1737125180000|2025-01-17 14:46:20|114266.5|114241.5|114266.2|114241.2|114266.5|114241.5|114253.1|114228.1|45
1737125190000|2025-01-17 14:46:30|114265.6|114240.6|114256.9|114231.9|114272.6|114247.6|114254.1|114229.1|41
1737125200000|2025-01-17 14:46:40|114256.1|114231.1|114243.8|114218.8|114260.7|114235.7|114243.1|114218.1|43
1737125210000|2025-01-17 14:46:50|114242.7|114217.7|114216.9|114191.9|114243.5|114218.5|114213|114188|37
1737125220000|2025-01-17 14:47:00|114216.8|114191.8|114215|114190|114229.3|114204.3|114210.6|114185.6|51
1737125230000|2025-01-17 14:47:10|114215.5|114190.5|114216.4|114191.4|114222.9|114197.9|114212.5|114187.5|36
1737125240000|2025-01-17 14:47:20|114217.5|114192.5|114211.3|114186.3|114219.6|114194.6|114207.6|114182.6|40
1737125250000|2025-01-17 14:47:30|114212.4|114187.4|114241.4|114216.4|114246.9|114221.9|114210.8|114185.8|35
1737125260000|2025-01-17 14:47:40|114242.2|114217.2|114245|114220|114254.6|114229.6|114242.2|114217.2|46
1737125270000|2025-01-17 14:47:50|114239.4|114214.4|114224.8|114199.8|114239.4|114214.4|114224.1|114199.1|51
1737125280000|2025-01-17 14:48:00|114223.9|114198.9|114199.6|114174.6|114229|114204|114195.4|114156.7|59
1737125290000|2025-01-17 14:48:10|114198|114173|114198.3|114173.3|114208.6|114183.6|114195.6|114170.6|39
1737125300000|2025-01-17 14:48:20|114197.9|114172.9|114191.8|114166.8|114203.8|114178.8|114179.7|114154.7|48
1737125310000|2025-01-17 14:48:30|114192.6|114167.6|114192.3|114167.3|114209.8|114184.8|114190.9|114165.9|43
1737125320000|2025-01-17 14:48:40|114193.1|114168.1|114212.6|114187.6|114213.3|114188.3|114185.7|114160.7|50
1737125330000|2025-01-17 14:48:50|114214.3|114189.3|114216|114191|114217.7|114192.7|114209.2|114184.2|21
1737125340000|2025-01-17 14:49:00|114215.5|114190.5|114214.3|114189.3|114225.6|114200.6|114214.3|114189.3|37
1737125350000|2025-01-17 14:49:10|114215.1|114190.1|114214.5|114189.5|114219.2|114194.2|114209.7|114184.7|37
1737125360000|2025-01-17 14:49:20|114212.9|114187.9|114222.5|114197.5|114227.4|114202.4|114212|114187|28
1737125370000|2025-01-17 14:49:30|114221.9|114196.9|114234|114209|114234|114209|114219.3|114194.3|43
1737125380000|2025-01-17 14:49:40|114233.2|114208.2|114235.5|114210.5|114238|114213|114228.2|114203.2|37
1737125390000|2025-01-17 14:49:50|114240.3|114215.3|114236|114211|114240.3|114215.3|114235|114210|23
1737125400000|2025-01-17 14:50:00|114236.1|114211.1|114213.5|114188.5|114236.1|114211.1|114213.3|114188.3|37
1737125410000|2025-01-17 14:50:10|114215.3|114190.3|114171.8|114146.8|114217.6|114190.3|114166.6|114141.6|43
1737125420000|2025-01-17 14:50:20|114171.7|114146.7|114161.9|114136.9|114171.7|114146.7|114157.2|114132.2|46
1737125430000|2025-01-17 14:50:30|114161.2|114136.2|114141.3|114116.3|114162.1|114137.1|114138.7|114113.7|46
1737125440000|2025-01-17 14:50:40|114140.1|114115.1|114113.4|114088.4|114145|114120|114108.4|114083.4|60
1737125450000|2025-01-17 14:50:50|114110.8|114085.8|114077.8|114052.8|114111.9|114086.9|114077.8|114052.8|60
1737125460000|2025-01-17 14:51:00|114078.5|114053.5|114088.5|114063.5|114093.6|114068.6|114078.5|114053.5|49
1737125470000|2025-01-17 14:51:10|114089.5|114064.5|114095.6|114070.6|114098.7|114073.7|114083|114058|55
1737125480000|2025-01-17 14:51:20|114095.9|114070.9|114086.9|114061.9|114096.8|114071.8|114085.1|114060.1|41
1737125490000|2025-01-17 14:51:30|114088.7|114063.7|114069.9|114044.9|114088.7|114063.7|114067.2|114042.2|32
1737125500000|2025-01-17 14:51:40|114068.7|114043.7|114071.5|114046.5|114072.9|114047.9|114044.5|114019.5|52
1737125510000|2025-01-17 14:51:50|114072.1|114047.1|114084.3|114059.3|114104.4|114079.4|114072.1|114047.1|57
1737125520000|2025-01-17 14:52:00|114084.8|114059.8|114088.9|114063.9|114101.4|114076.4|114075.5|114050.5|50
1737125530000|2025-01-17 14:52:10|114088.3|114063.3|114100.9|114075.9|114109|114084|114084.7|114059.7|49
1737125540000|2025-01-17 14:52:20|114102.3|114077.3|114087.3|114062.3|114102.7|114077.7|114085.3|114060.3|46
1737125550000|2025-01-17 14:52:30|114088.6|114063.6|114115.8|114090.8|114119.6|114094.6|114088.3|114063.3|42
1737125560000|2025-01-17 14:52:40|114118.4|114093.4|114090|114065|114119.4|114094.4|114089.7|114064.7|66
1737125570000|2025-01-17 14:52:50|114090.6|114065.6|114118.6|114093.6|114118.6|114093.6|114087.7|114062.7|52
1737125580000|2025-01-17 14:53:00|114119.4|114094.4|114127.4|114102.4|114127.4|114102.4|114112.5|114087.5|34
1737125590000|2025-01-17 14:53:10|114127.2|114102.2|114120|114095|114127.7|114102.7|114115|114090|57
1737125600000|2025-01-17 14:53:20|114120.4|114095.4|114105.7|114080.7|114120.5|114095.5|114096.6|114071.6|55
1737125610000|2025-01-17 14:53:30|114104.4|114079.4|114096.3|114071.3|114107|114082|114090.4|114065.4|43
1737125620000|2025-01-17 14:53:40|114097.8|114072.8|114108.9|114083.9|114110|114085|114096.5|114071.5|32
1737125630000|2025-01-17 14:53:50|114111.4|114086.4|114088.2|114063.2|114111.9|114086.9|114085.5|114060.5|36
1737125640000|2025-01-17 14:54:00|114088.3|114063.3|114100.4|114075.4|114100.4|114075.4|114078.7|114053.7|44
1737125650000|2025-01-17 14:54:10|114097.5|114072.5|114097.9|114072.9|114104|114079|114094.7|114069.7|41
1737125660000|2025-01-17 14:54:20|114098.3|114073.3|114094.4|114069.4|114104.6|114079.6|114091.3|114066.3|33
1737125670000|2025-01-17 14:54:30|114093.4|114068.4|114091.8|114066.8|114094|114069|114088.3|114063.3|22
1737125680000|2025-01-17 14:54:40|114092.9|114067.9|114087.6|114062.6|114103.8|114078.8|114086.3|114061.3|44
1737125690000|2025-01-17 14:54:50|114086.6|114061.6|114098.2|114073.2|114104.3|114079.3|114085.4|114060.4|41
1737125700000|2025-01-17 14:55:00|114098.6|114073.6|114091.1|114066.1|114098.7|114073.7|114083|114058|42
1737125710000|2025-01-17 14:55:10|114091.6|114066.6|114079.5|114054.5|114091.6|114066.6|114071.9|114046.9|48
1737125720000|2025-01-17 14:55:20|114078.2|114053.2|114083.1|114058.1|114087|114062|114075|114050|45
1737125730000|2025-01-17 14:55:30|114083.2|114058.2|114079.2|114054.2|114083.7|114058.7|114065.2|114040.2|41
1737125740000|2025-01-17 14:55:40|114079.1|114054.1|114084.6|114059.6|114088.2|114063.2|114079.1|114054.1|33
1737125750000|2025-01-17 14:55:50|114085.1|114060.1|114078.2|114053.2|114086.1|114061.1|114070.5|114045.5|32
1737125760000|2025-01-17 14:56:00|114077|114052|114079.6|114054.6|114085.5|114060.5|114070.3|114045.3|26
1737125770000|2025-01-17 14:56:10|114081.2|114056.2|114083.3|114058.3|114093.7|114068.7|114080.1|114055.1|42
1737125780000|2025-01-17 14:56:20|114083.8|114058.8|114090|114065|114090|114065|114081.2|114056.2|20
1737125790000|2025-01-17 14:56:30|114090.5|114065.5|114066.1|114041.1|114091|114066|114064.7|114039.7|37
1737125800000|2025-01-17 14:56:40|114065.6|114040.6|114066.2|114041.2|114068.2|114043.2|114061.8|114036.8|21
1737125810000|2025-01-17 14:56:50|114066.9|114041.9|114071.1|114046.1|114071.8|114046.8|114065.5|114040.5|14
1737125820000|2025-01-17 14:57:00|114060.7|114035.7|114063.7|114038.7|114072.5|114047.5|114057.9|114032.9|21
1737125830000|2025-01-17 14:57:10|114063.2|114038.2|114068.2|114043.2|114068.2|114043.2|114063.2|114038.2|17
1737125840000|2025-01-17 14:57:20|114067.4|114042.4|114068.4|114043.4|114068.5|114043.5|114061.3|114036.3|23
1737125850000|2025-01-17 14:57:30|114068|114043|114076.9|114051.9|114081.3|114056.3|114061.4|114036.4|24
1737125860000|2025-01-17 14:57:40|114076|114051|114083.2|114058.2|114084|114059|114073.6|114048.6|52
1737125870000|2025-01-17 14:57:50|114083.7|114058.7|114081|114056|114085.9|114060.9|114077|114052|23
1737125880000|2025-01-17 14:58:00|114081.2|114056.2|114082.3|114057.3|114083.5|114058.5|114075.4|114050.4|32
1737125890000|2025-01-17 14:58:10|114082.7|114057.7|114078.9|114053.9|114082.8|114057.8|114075.3|114050.3|33
1737125900000|2025-01-17 14:58:20|114079.8|114054.8|114067|114042|114085.6|114060.6|114064.5|114039.5|34
1737125910000|2025-01-17 14:58:30|114065.8|114040.8|114069.6|114044.6|114074.2|114049.2|114065.8|114040.8|37
1737125920000|2025-01-17 14:58:40|114068.2|114043.2|114051.5|114026.5|114069.8|114044.8|114050.6|114025.6|29
1737125930000|2025-01-17 14:58:50|114052.1|114027.1|114054.2|114029.2|114056.3|114031.3|114045.6|114020.6|43
1737125940000|2025-01-17 14:59:00|114054.7|114029.7|114070.3|114045.3|114070.9|114045.9|114051.7|114026.7|41
1737125950000|2025-01-17 14:59:10|114070.5|114045.5|114078.4|114053.4|114081.5|114056.5|114067.9|114042.9|47
1737125960000|2025-01-17 14:59:20|114078.8|114053.8|114067.3|114042.3|114086.5|114061.5|114067.3|114042.3|41
1737125970000|2025-01-17 14:59:30|114067.7|114042.7|114060.7|114035.7|114068.8|114043.8|114056.7|114031.7|34
1737125980000|2025-01-17 14:59:40|114059.5|114034.5|114071.3|114046.3|114072.7|114047.7|114059.5|114034.5|28
1737125990000|2025-01-17 14:59:50|114070.3|114045.3|114081|114056|114082.3|114057.3|114069|114044|31
1737126000000|2025-01-17 15:00:00|114080.7|114055.7|114109.6|114084.6|114136.4|114106.4|114080.2|114055.2|52
1737126010000|2025-01-17 15:00:10|114108.6|114083.6|114106.6|114081.6|114114.9|114089.9|114102.7|114077.7|51
1737126020000|2025-01-17 15:00:20|114112.5|114087.5|114087.5|114062.5|114114|114089|114079.8|114054.8|42
1737126030000|2025-01-17 15:00:30|114086.2|114061.2|114093|114068|114099.5|114074.5|114086.2|114061.2|30
1737126040000|2025-01-17 15:00:40|114093.4|114068.4|114052|114027|114093.4|114068.4|114052|114027|44
1737126050000|2025-01-17 15:00:50|114054.4|114029.4|114034.1|114009.1|114054.4|114029.4|114034.1|114009.1|43
1737126060000|2025-01-17 15:01:00|114034.3|114009.3|113985.4|113960.4|114036.6|114011.6|113985.4|113960.4|49
1737126070000|2025-01-17 15:01:10|113985|113960|114002.2|113977.2|114009.2|113984.2|113984.4|113959.4|44
1737126080000|2025-01-17 15:01:20|114001.7|113976.7|114008.2|113983.2|114017|113992|113991.1|113966.1|46
1737126090000|2025-01-17 15:01:30|114007.7|113982.7|114003.9|113978.9|114009.5|113984.5|114002.9|113977.9|25
1737126100000|2025-01-17 15:01:40|114002.3|113977.3|114001.1|113976.1|114005|113980|113997|113972|36
1737126110000|2025-01-17 15:01:50|114001.8|113976.8|113998.7|113973.7|114002|113977|113991.2|113966.2|42
1737126120000|2025-01-17 15:02:00|113998.8|113973.8|113999.7|113974.7|114001.1|113976.1|113998.4|113973.4|10
1737126130000|2025-01-17 15:02:10|113999.9|113974.9|113996.8|113971.8|114003.4|113978.4|113994.8|113969.8|22
1737126140000|2025-01-17 15:02:20|113996.2|113971.2|113955.5|113930.5|113997.2|113972.2|113954.8|113929.8|49
1737126150000|2025-01-17 15:02:30|113957|113932|113951.8|113926.8|113958.6|113933.6|113944.8|113919.8|39
1737126160000|2025-01-17 15:02:40|113952.1|113927.1|113932.7|113907.7|113956.6|113931.6|113929.8|113904.8|42
1737126170000|2025-01-17 15:02:50|113933.5|113908.5|113939|113914|113943.3|113918.3|113931.8|113906.8|35
1737126180000|2025-01-17 15:03:00|113935.1|113910.1|113936.7|113911.7|113944.2|113919.2|113928.8|113903.8|33
1737126190000|2025-01-17 15:03:10|113937.9|113912.9|113938.6|113913.6|113939.4|113914.4|113931|113906|41
1737126200000|2025-01-17 15:03:20|113937.9|113912.9|113916.6|113891.6|113938.1|113913.1|113916.6|113891.6|35
1737126210000|2025-01-17 15:03:30|113917|113892|113918.6|113893.6|113923.7|113898.7|113912.7|113887.7|44
1737126220000|2025-01-17 15:03:40|113918.1|113893.1|113885.5|113860.5|113918.1|113893.1|113877.1|113852.1|63
1737126230000|2025-01-17 15:03:50|113885.4|113860.4|113912.4|113887.4|113916.5|113891.5|113878.5|113853.5|57
1737126240000|2025-01-17 15:04:00|113914|113889|113900.8|113875.8|113929.7|113904.7|113898.3|113873.3|57
1737126250000|2025-01-17 15:04:10|113898.6|113873.6|113912.3|113887.3|113918.6|113893.6|113893.1|113868.1|55
1737126260000|2025-01-17 15:04:20|113912.5|113887.5|113907.6|113882.6|113921.2|113896.2|113902.1|113877.1|51
1737126270000|2025-01-17 15:04:30|113907.8|113882.8|113903.5|113878.5|113916.2|113891.2|113900.6|113875.6|35
1737126280000|2025-01-17 15:04:40|113904.5|113879.5|113874.7|113849.7|113907|113882|113868.6|113843.6|50
1737126290000|2025-01-17 15:04:50|113874|113849|113868|113843|113874|113849|113848.7|113823.7|63
1737126300000|2025-01-17 15:05:00|113867.8|113842.8|113853.7|113828.7|113871.1|113846.1|113846.8|113821.8|61
1737126310000|2025-01-17 15:05:10|113849.9|113824.9|113846.3|113821.3|113851.4|113826.4|113826|113801|47
1737126320000|2025-01-17 15:05:20|113845.5|113820.5|113795.8|113770.8|113845.5|113820.5|113792.4|113767.4|62
1737126330000|2025-01-17 15:05:30|113792|113767|113775.6|113750.6|113797.6|113772.6|113771.7|113746.7|71
1737126340000|2025-01-17 15:05:40|113774.4|113749.4|113766.5|113716.5|113779.2|113754.2|113735.9|113710.9|65
1737126350000|2025-01-17 15:05:50|113768|113718|113762|113712|113771.8|113733.6|113732.1|113707.1|65
1737126360000|2025-01-17 15:06:00|113762.1|113712.1|113778.5|113753.5|113791.8|113766.8|113750.3|113707.9|66
1737126370000|2025-01-17 15:06:10|113780|113755|113772.1|113747.1|113780|113755|113741.3|113711.8|64
1737126380000|2025-01-17 15:06:20|113773.5|113748.5|113765|113740|113801.6|113769.3|113762.8|113737.8|62
1737126390000|2025-01-17 15:06:30|113764.5|113739.5|113761.6|113736.6|113774|113749|113761.1|113736.1|42
1737126400000|2025-01-17 15:06:40|113760.8|113735.8|113775.9|113750.9|113789|113755.8|113750.4|113725.4|49
1737126410000|2025-01-17 15:06:50|113774.8|113749.8|113799.5|113774.5|113804.7|113779.7|113760.7|113735.7|50
1737126420000|2025-01-17 15:07:00|113798.8|113773.8|113808.5|113783.5|113810.7|113785.7|113782.2|113757.2|37
1737126430000|2025-01-17 15:07:10|113806.3|113781.3|113826|113801|113829.4|113801|113800.7|113775.7|44
1737126440000|2025-01-17 15:07:20|113825.4|113800.4|113829.2|113804.2|113844.9|113811.1|113821.2|113782.9|54
1737126450000|2025-01-17 15:07:30|113822.1|113797.1|113827|113802|113828.4|113803.4|113813.5|113788.5|37
1737126460000|2025-01-17 15:07:40|113825.1|113800.1|113829.8|113804.8|113856.8|113822|113824.9|113799.9|43
1737126470000|2025-01-17 15:07:50|113823.9|113798.9|113831.9|113806.9|113834.3|113809.3|113814.1|113789.1|45
1737126480000|2025-01-17 15:08:00|113830.9|113805.9|113847.3|113822.3|113848.5|113823.5|113830.9|113805.9|32
1737126490000|2025-01-17 15:08:10|113846|113821|113823.6|113798.6|113848.8|113823.8|113821.5|113796.5|34
1737126500000|2025-01-17 15:08:20|113827.5|113802.5|113846.6|113821.6|113848.7|113823.7|113827.5|113802.5|49
1737126510000|2025-01-17 15:08:30|113845.9|113820.9|113836|113811|113845.9|113820.9|113829.4|113804.4|50
1737126520000|2025-01-17 15:08:40|113834.6|113809.6|113831.3|113806.3|113842.2|113811.9|113807.9|113771.7|67
1737126530000|2025-01-17 15:08:50|113826.8|113801.8|113842.6|113817.6|113844.7|113819.7|113824.8|113799.8|43
1737126540000|2025-01-17 15:09:00|113839.6|113814.6|113856.7|113831.7|113860.8|113835.8|113833.9|113808.9|50
1737126550000|2025-01-17 15:09:10|113857.7|113832.7|113828.1|113803.1|113857.7|113832.7|113828.1|113803.1|49
1737126560000|2025-01-17 15:09:20|113827.6|113802.6|113803.4|113778.4|113831.1|113806.1|113803.4|113778.4|39
1737126570000|2025-01-17 15:09:30|113800.7|113775.7|113777.1|113752.1|113803.6|113778.6|113774.6|113744|49
1737126580000|2025-01-17 15:09:40|113775.9|113750.9|113779.7|113754.7|113803.3|113768.7|113770|113745|47
1737126590000|2025-01-17 15:09:50|113778.8|113753.8|113829.1|113804.1|113829.9|113804.9|113773.1|113733.9|54
1737126600000|2025-01-17 15:10:00|113827.2|113802.2|113827.3|113802.3|113838.3|113813.3|113812.9|113787.9|57
1737126610000|2025-01-17 15:10:10|113825|113800|113830.8|113805.8|113836.5|113808.2|113816|113779.1|47
1737126620000|2025-01-17 15:10:20|113833|113808|113800.7|113775.7|113836|113808|113800.7|113775.7|50
1737126630000|2025-01-17 15:10:30|113799.3|113774.3|113811|113786|113818.2|113793.2|113795.1|113770.1|53
1737126640000|2025-01-17 15:10:40|113815.5|113790.5|113814.3|113789.3|113823.8|113798.8|113803.1|113778.1|66
1737126650000|2025-01-17 15:10:50|113814|113789|113822.1|113797.1|113833.2|113803.6|113814|113775.4|38
1737126660000|2025-01-17 15:11:00|113820.5|113795.5|113805.3|113780.3|113820.6|113795.6|113789.8|113764.8|57
1737126670000|2025-01-17 15:11:10|113805.6|113780.6|113806.5|113781.5|113815.7|113790.7|113803.8|113778.8|48
1737126680000|2025-01-17 15:11:20|113805|113780|113795.9|113770.9|113808.9|113783.9|113795.9|113770.9|39
1737126690000|2025-01-17 15:11:30|113797.3|113772.3|113765.8|113740.8|113797.3|113772.3|113755.4|113730.4|50
1737126700000|2025-01-17 15:11:40|113765.7|113740.7|113775.2|113750.2|113779.1|113754.1|113763.3|113738.3|34
1737126710000|2025-01-17 15:11:50|113774.6|113749.6|113758.3|113733.3|113776.7|113751.7|113738.7|113713.7|44
1737126720000|2025-01-17 15:12:00|113759.4|113734.4|113753.9|113728.9|113760.3|113735.3|113748.3|113723.3|54
1737126730000|2025-01-17 15:12:10|113753|113728|113759.9|113734.9|113764.2|113739.2|113753|113728|39
1737126740000|2025-01-17 15:12:20|113758.2|113733.2|113783.7|113758.7|113783.7|113758.7|113744.8|113719.8|56
1737126750000|2025-01-17 15:12:30|113778.2|113753.2|113810.7|113785.7|113820.3|113795.3|113778.2|113742.9|61
1737126760000|2025-01-17 15:12:40|113811.9|113786.9|113840.6|113815.6|113842.9|113817.9|113811.9|113786.9|65
1737126770000|2025-01-17 15:12:50|113839.7|113814.7|113864.3|113839.3|113864.3|113839.3|113833.1|113808.1|69
1737126780000|2025-01-17 15:13:00|113862.3|113837.3|113893.7|113868.7|113894.4|113869.4|113860.6|113835.6|58
1737126790000|2025-01-17 15:13:10|113891.5|113866.5|113895.2|113870.2|113899.9|113874.9|113890.2|113865.2|55
1737126800000|2025-01-17 15:13:20|113894|113869|113909.7|113884.7|113919.7|113894.7|113879.6|113854.6|57
1737126810000|2025-01-17 15:13:30|113910.6|113885.6|113891.2|113866.2|113918.3|113893.3|113884.7|113859.7|66
1737126820000|2025-01-17 15:13:40|113892.2|113867.2|113895.9|113870.9|113912.9|113871.9|113889.9|113849.6|47
1737126830000|2025-01-17 15:13:50|113898.6|113873.6|113905.1|113880.1|113921.4|113880.9|113897.4|113862.6|58
1737126840000|2025-01-17 15:14:00|113902.6|113877.6|113903.4|113878.4|113914.9|113887.1|113894.8|113859.7|68
1737126850000|2025-01-17 15:14:10|113902.1|113877.1|113899.3|113874.3|113902.7|113877.7|113892.5|113867.5|51
1737126860000|2025-01-17 15:14:20|113899.9|113874.9|113877.2|113852.2|113899.9|113874.9|113871.1|113846.1|51
1737126870000|2025-01-17 15:14:30|113873.8|113848.8|113871|113846|113881|113856|113868.7|113843.7|61
1737126880000|2025-01-17 15:14:40|113873.4|113848.4|113873.6|113848.6|113878.6|113853.6|113858.5|113833.5|54
1737126890000|2025-01-17 15:14:50|113874.8|113849.8|113866|113841|113875|113850|113860.9|113835.9|43
1737126900000|2025-01-17 15:15:00|113865.5|113840.5|113859.4|113834.4|113879.8|113854.8|113844.1|113819.1|55
1737126910000|2025-01-17 15:15:10|113859.3|113834.3|113858.9|113833.9|113866.6|113841.6|113856.4|113831.4|56
1737126920000|2025-01-17 15:15:20|113858.3|113833.3|113873.2|113848.2|113873.2|113848.2|113850.4|113825.4|54
1737126930000|2025-01-17 15:15:30|113872.8|113847.8|113871.2|113846.2|113892.7|113867.7|113866.3|113841.3|60
1737126940000|2025-01-17 15:15:40|113870.3|113845.3|113871.5|113846.5|113877.5|113852.5|113868.4|113843.4|39
1737126950000|2025-01-17 15:15:50|113871.7|113846.7|113871.1|113846.1|113873.2|113848.2|113868.3|113843.3|32
1737126960000|2025-01-17 15:16:00|113871.2|113846.2|113890.7|113865.7|113895|113870|113867.9|113842.9|48
1737126970000|2025-01-17 15:16:10|113892.2|113867.2|113891.4|113866.4|113894.2|113869.2|113883.4|113858.4|51
1737126980000|2025-01-17 15:16:20|113891.6|113866.6|113888.4|113863.4|113896.9|113871.9|113878.5|113853.5|57
1737126990000|2025-01-17 15:16:30|113893.6|113868.6|113892.6|113867.6|113906.6|113870.5|113888.3|113849.2|50
1737127000000|2025-01-17 15:16:40|113892.8|113867.8|113895.8|113870.8|113895.8|113870.8|113888.8|113863.8|46
1737127010000|2025-01-17 15:16:50|113915.2|113890.2|113899.4|113874.4|113915.7|113890.7|113893.6|113868.6|59
1737127020000|2025-01-17 15:17:00|113899.2|113874.2|113890.7|113865.7|113900.1|113875.1|113882.4|113857.4|46
1737127030000|2025-01-17 15:17:10|113891.3|113866.3|113888.6|113863.6|113893.7|113868.7|113885.6|113860.6|26
1737127040000|2025-01-17 15:17:20|113889.5|113864.5|113886.2|113861.2|113898.3|113873.3|113875.5|113850.5|33
1737127050000|2025-01-17 15:17:30|113886.9|113861.9|113913.7|113888.7|113916.7|113891.7|113882.5|113857.5|42
1737127060000|2025-01-17 15:17:40|113912.9|113887.9|113942.9|113917.9|113953.1|113919.9|113910.5|113885.5|62
1737127070000|2025-01-17 15:17:50|113941.1|113916.1|113944.7|113919.7|113948|113923|113936.8|113911.8|53
1737127080000|2025-01-17 15:18:00|113942.9|113917.9|113958.9|113908.9|113959.7|113922.3|113942.1|113906.6|41
1737127090000|2025-01-17 15:18:10|113958.7|113908.7|113953.8|113903.8|113961.4|113911.4|113952.5|113902.5|31
1737127100000|2025-01-17 15:18:20|113957.6|113907.6|113963.6|113913.6|113965.5|113915.5|113953.7|113903.7|42
1737127110000|2025-01-17 15:18:30|113960.6|113910.6|113959.6|113909.6|113965.1|113915.1|113951.5|113901.5|42
1737127120000|2025-01-17 15:18:40|113959.7|113909.7|113959.8|113909.8|113967.7|113917.7|113958.7|113908.7|40
1737127130000|2025-01-17 15:18:50|113961.2|113911.2|113957.7|113907.7|113967.9|113917.9|113953|113903|44
1737127140000|2025-01-17 15:19:00|113957|113907|113945.8|113895.8|113958.5|113908.5|113938.9|113888.9|42
1737127150000|2025-01-17 15:19:10|113945.5|113895.5|113951|113901|113958.5|113908.5|113941.7|113891.7|42
1737127160000|2025-01-17 15:19:20|113950.6|113900.6|113942.1|113892.1|113953.9|113903.9|113937.6|113887.6|43
1737127170000|2025-01-17 15:19:30|113942.6|113892.6|113936.8|113886.8|113947.7|113897.7|113935.8|113885.8|32
1737127180000|2025-01-17 15:19:40|113935.8|113885.8|113937.7|113887.7|113944.7|113894.7|113935|113885|24
1737127190000|2025-01-17 15:19:50|113937.5|113887.5|113936.9|113886.9|113945.6|113895.6|113936.3|113886.3|30
1737127200000|2025-01-17 15:20:00|113937.9|113887.9|113936.5|113886.5|113939.2|113889.2|113932.8|113882.8|38
1737127210000|2025-01-17 15:20:10|113936.3|113886.3|113935.7|113885.7|113939.6|113889.6|113931.1|113881.1|37
1737127220000|2025-01-17 15:20:20|113934.8|113884.8|113942.6|113892.6|113943.3|113893.3|113928.1|113878.1|34
1737127230000|2025-01-17 15:20:30|113942.2|113892.2|113942.2|113892.2|113945.1|113895.1|113933.7|113883.7|38
1737127240000|2025-01-17 15:20:40|113942.7|113892.7|113924|113899|113947.9|113904.2|113923.6|113889|44
1737127250000|2025-01-17 15:20:50|113923.2|113898.2|113936.9|113911.9|113936.9|113911.9|113920.9|113895.9|28
1737127260000|2025-01-17 15:21:00|113937.8|113912.8|113953.1|113928.1|113955.3|113930.3|113932.3|113907.3|49
1737127270000|2025-01-17 15:21:10|113952.6|113927.6|114000|113950|114001.4|113959.6|113946.9|113921.9|63
1737127280000|2025-01-17 15:21:20|114001.6|113951.6|113995|113970|114001.6|113973.7|113986.7|113951.6|49
1737127290000|2025-01-17 15:21:30|113993.8|113968.8|113977.7|113952.7|113995.5|113970.5|113972|113947|46
1737127300000|2025-01-17 15:21:40|113980.7|113955.7|113970.9|113945.9|113987.8|113962.8|113970.4|113945.4|48
1737127310000|2025-01-17 15:21:50|113966.8|113941.8|113959.2|113934.2|113971|113946|113959.2|113934.2|34
1737127320000|2025-01-17 15:22:00|113957.4|113932.4|113945.7|113920.7|113971.3|113946.3|113944.9|113919.9|65
1737127330000|2025-01-17 15:22:10|113944.9|113919.9|113953.2|113928.2|113957.9|113932.9|113929.6|113904.6|36
1737127340000|2025-01-17 15:22:20|113954|113929|113960.2|113935.2|113960.2|113935.2|113939.4|113914.4|48
1737127350000|2025-01-17 15:22:30|113959.8|113934.8|113959.6|113934.6|113968.9|113943.9|113956.4|113931.4|45
1737127360000|2025-01-17 15:22:40|113958.6|113933.6|113952.4|113927.4|113965.5|113940.5|113948|113923|40
1737127370000|2025-01-17 15:22:50|113953.7|113928.7|113975.7|113950.7|113980.5|113955.5|113953|113928|41
1737127380000|2025-01-17 15:23:00|113976.7|113951.7|113968.3|113943.3|113979.2|113954.2|113966.5|113941.5|41
1737127390000|2025-01-17 15:23:10|113967.8|113942.8|113969.8|113944.8|113973.8|113948.8|113966.3|113941.3|36
1737127400000|2025-01-17 15:23:20|113968.8|113943.8|113960.9|113935.9|113968.8|113943.8|113955.1|113930.1|34
1737127410000|2025-01-17 15:23:30|113959.6|113934.6|113960|113935|113964|113939|113957|113932|29
1737127420000|2025-01-17 15:23:40|113959.3|113934.3|113955.7|113930.7|113960.1|113935.1|113954.2|113929.2|22
1737127430000|2025-01-17 15:23:50|113954.1|113929.1|113935.3|113910.3|113956.3|113931.3|113925.1|113900.1|46
1737127440000|2025-01-17 15:24:00|113935.9|113910.9|113935.4|113910.4|113949.7|113924.7|113930.8|113905.8|46
1737127450000|2025-01-17 15:24:10|113931.6|113906.6|113961.2|113936.2|113965.6|113940.6|113930.4|113905.4|35
1737127460000|2025-01-17 15:24:20|113962.2|113937.2|113958.8|113933.8|113970.7|113945.7|113958.3|113933.3|21
1737127470000|2025-01-17 15:24:30|113959|113934|113981.3|113956.3|113984.3|113959.3|113959|113934|38
1737127480000|2025-01-17 15:24:40|113981.9|113956.9|113975|113950|113985.5|113960.5|113971.8|113946.8|33
1737127490000|2025-01-17 15:24:50|113975.8|113950.8|113983.9|113958.9|113987.3|113962.3|113975.8|113950.8|35
1737127500000|2025-01-17 15:25:00|113984.9|113959.9|113985.8|113960.8|113989.9|113964.9|113984.9|113959.9|25
1737127510000|2025-01-17 15:25:10|113987.3|113962.3|113995.6|113970.6|114001.2|113976.2|113985.3|113960.3|30
1737127520000|2025-01-17 15:25:20|113992.5|113967.5|113984.3|113959.3|114001|113976|113983.7|113958.7|30
1737127530000|2025-01-17 15:25:30|113984.2|113959.2|113969.3|113944.3|113984.3|113959.3|113965.4|113940.4|35
1737127540000|2025-01-17 15:25:40|113968.7|113943.7|113981.1|113956.1|113985.4|113960.4|113968.7|113943.7|48
1737127550000|2025-01-17 15:25:50|113982.2|113957.2|113975|113950|113984.3|113959.3|113965.7|113940.7|44
1737127560000|2025-01-17 15:26:00|113975.9|113950.9|113962.5|113937.5|113978.2|113953.2|113960.7|113935.7|36
1737127570000|2025-01-17 15:26:10|113962.8|113937.8|113962.7|113937.7|113964.6|113939.6|113960.4|113935.4|31
1737127580000|2025-01-17 15:26:20|113962.6|113937.6|113948.7|113923.7|113962.6|113937.6|113945|113920|43
1737127590000|2025-01-17 15:26:30|113950|113925|113954.6|113929.6|113956.8|113931.8|113948.6|113923.6|39
1737127600000|2025-01-17 15:26:40|113953.9|113928.9|113948.6|113923.6|113953.9|113928.9|113921.5|113896.5|63
1737127610000|2025-01-17 15:26:50|113949.4|113924.4|113937.6|113912.6|113951.6|113926.6|113937.4|113912.4|39
1737127620000|2025-01-17 15:27:00|113938.7|113913.7|113924.6|113899.6|113940.7|113915.7|113912.2|113887.2|52
1737127630000|2025-01-17 15:27:10|113925.4|113900.4|113918.3|113893.3|113926.3|113901.3|113915.1|113890.1|30
1737127640000|2025-01-17 15:27:20|113919|113894|113942.7|113917.7|113942.7|113917.7|113919|113894|48
1737127650000|2025-01-17 15:27:30|113941.7|113916.7|113934|113909|113942.9|113917.9|113933.8|113908.8|25
1737127660000|2025-01-17 15:27:40|113932.7|113907.7|113930.7|113905.7|113933|113908|113924.7|113899.7|33
1737127670000|2025-01-17 15:27:50|113930.2|113905.2|113935.7|113910.7|113938.8|113913.8|113930.2|113905.2|28
1737127680000|2025-01-17 15:28:00|113935|113910|113933.9|113908.9|113935.3|113910.3|113912.2|113887.2|32
1737127690000|2025-01-17 15:28:10|113935.4|113910.4|113942.9|113917.9|113946.6|113921.6|113929.4|113904.4|40
1737127700000|2025-01-17 15:28:20|113944|113919|113931.1|113906.1|113944|113919|113926.5|113901.5|20
1737127710000|2025-01-17 15:28:30|113931.4|113906.4|113935.5|113910.5|113936.4|113911.4|113928.3|113903.3|25
1737127720000|2025-01-17 15:28:40|113934.2|113909.2|113927.3|113902.3|113934.2|113909.2|113926.1|113901.1|12
1737127730000|2025-01-17 15:28:50|113928.2|113903.2|113935.4|113910.4|113937.3|113912.3|113925.7|113900.7|29
1737127740000|2025-01-17 15:29:00|113934.5|113909.5|113934.8|113909.8|113940.4|113915.4|113916.7|113891.7|41
1737127750000|2025-01-17 15:29:10|113934.2|113909.2|113941.9|113916.9|113947|113922|113929.6|113904.6|30
1737127760000|2025-01-17 15:29:20|113940.8|113915.8|113936.4|113911.4|113940.8|113915.8|113932.5|113907.5|25
1737127770000|2025-01-17 15:29:30|113935.7|113910.7|113913.7|113888.7|113935.7|113910.7|113911.8|113886.8|36
1737127780000|2025-01-17 15:29:40|113914.4|113889.4|113907.5|113882.5|113916.8|113891.8|113907.2|113882.2|39
1737127790000|2025-01-17 15:29:50|113908.2|113883.2|113901.7|113876.7|113908.2|113883.2|113895.9|113870.9|41
1737127800000|2025-01-17 15:30:00|113903.6|113878.6|113913.5|113888.5|113915.9|113890.9|113899.9|113874.9|51
1737127810000|2025-01-17 15:30:10|113914|113889|113917.5|113892.5|113921.3|113896.3|113909.2|113884.2|28
1737127820000|2025-01-17 15:30:20|113916.7|113891.7|113915.1|113890.1|113917.1|113892.1|113909.6|113884.6|35
1737127830000|2025-01-17 15:30:30|113915.6|113890.6|113911.8|113886.8|113917.5|113892.5|113911.8|113886.8|23
1737127840000|2025-01-17 15:30:40|113911.9|113886.9|113919.6|113894.6|113919.9|113894.9|113905.8|113880.8|22
1737127850000|2025-01-17 15:30:50|113920.3|113895.3|113923.8|113898.8|113925.6|113900.6|113918.4|113893.4|22
1737127860000|2025-01-17 15:31:00|113923.5|113898.5|113920.8|113895.8|113924.5|113899.5|113919.2|113894.2|25
1737127870000|2025-01-17 15:31:10|113920.2|113895.2|113890|113865|113920.2|113895.2|113887.2|113862.2|41
1737127880000|2025-01-17 15:31:20|113891.4|113866.4|113883.4|113858.4|113901.7|113876.7|113881.4|113856.4|46
1737127890000|2025-01-17 15:31:30|113883.6|113858.6|113904.3|113879.3|113904.3|113879.3|113883.6|113858.6|35
1737127900000|2025-01-17 15:31:40|113902|113877|113901.5|113876.5|113902.5|113877.5|113896.7|113871.7|33
1737127910000|2025-01-17 15:31:50|113901|113876|113898.1|113873.1|113901.5|113876.5|113894.1|113869.1|26
1737127920000|2025-01-17 15:32:00|113898.6|113873.6|113908.2|113883.2|113908.2|113883.2|113897.2|113872.2|21
1737127930000|2025-01-17 15:32:10|113908|113883|113893.9|113868.9|113908.3|113883.3|113890.4|113865.4|34
1737127940000|2025-01-17 15:32:20|113892.7|113867.7|113899|113874|113899.8|113874.8|113885.4|113860.4|34
1737127950000|2025-01-17 15:32:30|113897.1|113872.1|113894.6|113869.6|113899.5|113874.5|113888.5|113863.5|30
1737127960000|2025-01-17 15:32:40|113893.6|113868.6|113895.3|113870.3|113902.4|113877.4|113892.8|113867.8|27
1737127970000|2025-01-17 15:32:50|113894.8|113869.8|113903.6|113878.6|113911.1|113886.1|113889.1|113864.1|44
1737127980000|2025-01-17 15:33:00|113902.7|113877.7|113899.3|113874.3|113905.3|113880.3|113895.4|113870.4|30
1737127990000|2025-01-17 15:33:10|113899.6|113874.6|113920.4|113895.4|113927.7|113902.7|113899|113874|45
1737128000000|2025-01-17 15:33:20|113934.3|113909.3|113938.5|113913.5|113944.6|113919.6|113927.7|113902.7|46
1737128010000|2025-01-17 15:33:30|113939.8|113914.8|113942.2|113917.2|113945.6|113920.6|113936.2|113911.2|38
1737128020000|2025-01-17 15:33:40|113944|113919|113932.7|113907.7|113944|113919|113932.7|113907.7|26
1737128030000|2025-01-17 15:33:50|113933.9|113908.9|113928.2|113903.2|113937.2|113912.2|113926.6|113901.6|34
1737128040000|2025-01-17 15:34:00|113928.4|113903.4|113937.7|113912.7|113942.1|113917.1|113928.4|113903.4|29
1737128050000|2025-01-17 15:34:10|113938.6|113913.6|113931.7|113906.7|113939.6|113914.6|113929.1|113904.1|28
1737128060000|2025-01-17 15:34:20|113931.8|113906.8|113951.8|113926.8|113951.8|113926.8|113931.8|113906.8|27
1737128070000|2025-01-17 15:34:30|113950.7|113925.7|113970.4|113945.4|113970.4|113945.4|113948.5|113923.5|23
1737128080000|2025-01-17 15:34:40|113976.5|113951.5|113996.5|113971.5|114006.7|113981.7|113973.2|113948.2|50
1737128090000|2025-01-17 15:34:50|113997.9|113972.9|113978.6|113953.6|113998.6|113973.6|113972.3|113947.3|42
1737128100000|2025-01-17 15:35:00|113984.3|113959.3|113994.3|113969.3|113995.3|113970.3|113984.2|113959.2|33
1737128110000|2025-01-17 15:35:10|113996.6|113971.6|113997.5|113972.5|113999.9|113974.9|113986.7|113961.7|27
1737128120000|2025-01-17 15:35:20|113997.8|113972.8|114000.7|113975.7|114005.3|113980.3|113995.4|113970.4|35
1737128130000|2025-01-17 15:35:30|114002.7|113977.7|114016.7|113991.7|114021.6|113996.6|114000.6|113975.6|54
1737128140000|2025-01-17 15:35:40|114016.6|113991.6|114035.2|114010.2|114036.3|114011.3|114016.4|113991.4|36
1737128150000|2025-01-17 15:35:50|114032.4|114007.4|114037.3|114012.3|114040.1|114015.1|114032.4|114007.4|47
1737128160000|2025-01-17 15:36:00|114039|114014|114044.9|114019.9|114048.5|114023.5|114031|114006|57
1737128170000|2025-01-17 15:36:10|114043.7|114018.7|114041.5|114016.5|114054.3|114029.3|114035.7|114010.7|47
1737128180000|2025-01-17 15:36:20|114041.4|114016.4|114045.8|114020.8|114051.3|114026.3|114041.4|114016.4|44
1737128190000|2025-01-17 15:36:30|114045.5|114020.5|114042.8|114017.8|114047.9|114022.9|114036.8|114011.8|37
1737128200000|2025-01-17 15:36:40|114042.6|114017.6|114036.9|114011.9|114044.3|114019.3|114033.3|114008.3|44
1737128210000|2025-01-17 15:36:50|114038.3|114013.3|114013.5|113988.5|114042.4|114017.4|114012.1|113987.1|55
1737128220000|2025-01-17 15:37:00|114012.5|113987.5|114015|113990|114025.7|114000.7|114012.2|113987.2|47
1737128230000|2025-01-17 15:37:10|114015.2|113990.2|114017.1|113992.1|114019|113994|114010.5|113985.5|38
1737128240000|2025-01-17 15:37:20|114017.6|113992.6|114011.8|113986.8|114019|113994|114004.9|113979.9|38
1737128250000|2025-01-17 15:37:30|114012.9|113987.9|114023.1|113998.1|114023.6|113998.6|114009.1|113984.1|34
1737128260000|2025-01-17 15:37:40|114026.1|114001.1|114032.4|114007.4|114032.8|114007.8|114024.5|113999.5|47
1737128270000|2025-01-17 15:37:50|114032.3|114007.3|114033.6|114008.6|114034.5|114009.5|114031.9|114006.9|19
1737128280000|2025-01-17 15:38:00|114033.8|114008.8|114034.6|114009.6|114039.7|114014.7|114032.7|114007.7|33
1737128290000|2025-01-17 15:38:10|114034.1|114009.1|114048.5|114023.5|114057|114032|114034.1|114009.1|37
1737128300000|2025-01-17 15:38:20|114048.3|114023.3|114057.6|114032.6|114059|114034|114037.3|114012.3|38
1737128310000|2025-01-17 15:38:30|114057.8|114032.8|114051.5|114026.5|114058|114033|114047.8|114022.8|31
1737128320000|2025-01-17 15:38:40|114049.4|114024.4|114050.4|114025.4|114052.5|114027.5|114044.5|114019.5|29
1737128330000|2025-01-17 15:38:50|114052.9|114027.9|114060.5|114035.5|114062.4|114037.4|114050.5|114025.5|36
1737128340000|2025-01-17 15:39:00|114060.1|114035.1|114053.4|114028.4|114063.8|114038.8|114050.6|114025.6|41
1737128350000|2025-01-17 15:39:10|114053|114028|114053.9|114028.9|114058|114033|114052.3|114027.3|31
1737128360000|2025-01-17 15:39:20|114053.8|114028.8|114054.5|114029.5|114056.1|114031.1|114044.8|114019.8|40
1737128370000|2025-01-17 15:39:30|114053.1|114028.1|114050.6|114025.6|114055.8|114030.8|114046.8|114021.8|39
1737128380000|2025-01-17 15:39:40|114051.3|114026.3|114055.5|114030.5|114056.3|114031.3|114043.4|114018.4|43
1737128390000|2025-01-17 15:39:50|114054.9|114029.9|114059.1|114034.1|114064.7|114039.7|114054.5|114029.5|48
1737128400000|2025-01-17 15:40:00|114057.7|114032.7|114066.9|114041.9|114069.3|114044.3|114057.4|114032.4|39
1737128410000|2025-01-17 15:40:10|114068.4|114043.4|114063.7|114038.7|114072.2|114047.2|114057.3|114032.3|35
1737128420000|2025-01-17 15:40:20|114062.3|114037.3|114055.7|114030.7|114064.9|114039.9|114055.7|114030.7|37
1737128430000|2025-01-17 15:40:30|114054.9|114029.9|114057|114032|114065.2|114040.2|114052.9|114027.9|38
1737128440000|2025-01-17 15:40:40|114058.5|114033.5|114051.4|114026.4|114058.5|114033.5|114045.9|114020.9|41
1737128450000|2025-01-17 15:40:50|114051.8|114026.8|114066.5|114041.5|114066.5|114041.5|114051.8|114026.8|41
1737128460000|2025-01-17 15:41:00|114064.8|114039.8|114061.8|114036.8|114067.3|114042.3|114061.3|114036.3|31
1737128470000|2025-01-17 15:41:10|114062.7|114037.7|114076.2|114051.2|114081.1|114056.1|114062.7|114037.7|45
1737128480000|2025-01-17 15:41:20|114070.2|114045.2|114077.6|114052.6|114082.7|114057.7|114068|114043|38
1737128490000|2025-01-17 15:41:30|114075.1|114050.1|114075.4|114050.4|114080.3|114055.3|114072.4|114047.4|38
1737128500000|2025-01-17 15:41:40|114076.4|114051.4|114076.2|114051.2|114083.7|114058.7|114075.4|114050.4|42
1737128510000|2025-01-17 15:41:50|114076.3|114051.3|114072.4|114047.4|114081.6|114056.6|114067.5|114042.5|30
1737128520000|2025-01-17 15:42:00|114074.8|114049.8|114081.2|114056.2|114086.7|114061.7|114074.8|114049.8|48
1737128530000|2025-01-17 15:42:10|114079.9|114054.9|114086.2|114061.2|114087.9|114062.9|114079.9|114054.9|23
1737128540000|2025-01-17 15:42:20|114086.1|114061.1|114087.4|114062.4|114089.1|114064.1|114085|114060|16
1737128550000|2025-01-17 15:42:30|114088.1|114063.1|114106.2|114081.2|114106.4|114081.4|114088.1|114063.1|46
1737128560000|2025-01-17 15:42:40|114104.9|114079.9|114127.1|114102.1|114128.1|114103.1|114104.9|114079.9|32
1737128570000|2025-01-17 15:42:50|114126.5|114101.5|114109.3|114084.3|114129.9|114104.9|114102.3|114077.3|40
1737128580000|2025-01-17 15:43:00|114108.8|114083.8|114102.4|114077.4|114111.1|114086.1|114102|114077|37
1737128590000|2025-01-17 15:43:10|114101.7|114076.7|114094.6|114069.6|114103.9|114078.9|114087.5|114062.5|41
1737128600000|2025-01-17 15:43:20|114093.6|114068.6|114085.8|114060.8|114095.3|114070.3|114082.6|114057.6|32
1737128610000|2025-01-17 15:43:30|114083.6|114058.6|114074.6|114049.6|114087|114062|114072.4|114047.4|29
1737128620000|2025-01-17 15:43:40|114075|114050|114086.1|114061.1|114090.4|114065.4|114071.9|114046.9|44
1737128630000|2025-01-17 15:43:50|114086.5|114061.5|114082|114057|114086.5|114061.5|114080|114055|25
1737128640000|2025-01-17 15:44:00|114082.1|114057.1|114077.7|114052.7|114090.9|114065.9|114077.7|114052.7|29
1737128650000|2025-01-17 15:44:10|114077.2|114052.2|114076.8|114051.8|114087.2|114062.2|114075.3|114050.3|38
1737128660000|2025-01-17 15:44:20|114079.5|114054.5|114059|114034|114081.2|114056.2|114059|114034|26
1737128670000|2025-01-17 15:44:30|114058.9|114033.9|114051|114026|114060.8|114035.8|114050.4|114025.4|38
1737128680000|2025-01-17 15:44:40|114049.6|114024.6|114038.8|114013.8|114050.9|114025.9|114033.1|114008.1|26
1737128690000|2025-01-17 15:44:50|114037.7|114012.7|114039.6|114014.6|114049.8|114024.8|114033.1|114008.1|35
1737128700000|2025-01-17 15:45:00|114037.6|114012.6|114018.9|113993.9|114039.4|114014.4|114017|113992|51
1737128710000|2025-01-17 15:45:10|114018.4|113993.4|113992.4|113967.4|114019.9|113994.9|113985.4|113960.4|55
1737128720000|2025-01-17 15:45:20|113991.4|113966.4|114011.4|113986.4|114011.9|113986.9|113987.3|113962.3|22
1737128730000|2025-01-17 15:45:30|114011.5|113986.5|114034.8|114009.8|114039.1|114014.1|114010.6|113985.6|31
1737128740000|2025-01-17 15:45:40|114036.4|114011.4|114041.9|114016.9|114047.4|114022.4|114027.5|114002.5|31
1737128750000|2025-01-17 15:45:50|114042.8|114017.8|114047.2|114022.2|114047.2|114022.2|114036|114011|28
1737128760000|2025-01-17 15:46:00|114044.4|114019.4|114048.1|114023.1|114049.9|114024.9|114038.6|114013.6|26
1737128770000|2025-01-17 15:46:10|114047.1|114022.1|114048.3|114023.3|114058.2|114033.2|114044.6|114019.6|32
1737128780000|2025-01-17 15:46:20|114047.7|114022.7|114038.4|114013.4|114047.7|114022.7|114035.1|114010.1|25
1737128790000|2025-01-17 15:46:30|114037.4|114012.4|114047.6|114022.6|114049.8|114024.8|114033.8|114008.8|33
1737128800000|2025-01-17 15:46:40|114047.4|114022.4|114066.4|114041.4|114070.2|114045.2|114045.2|114020.2|24
1737128810000|2025-01-17 15:46:50|114068.4|114043.4|114075.8|114050.8|114078.4|114053.4|114068.4|114043.4|34
1737128820000|2025-01-17 15:47:00|114077.4|114052.4|114060.8|114035.8|114087|114062|114058.8|114033.8|47
1737128830000|2025-01-17 15:47:10|114061.5|114036.5|114086|114061|114086|114061|114061.5|114036.5|35
1737128840000|2025-01-17 15:47:20|114085.7|114060.7|114063.9|114038.9|114087.4|114062.4|114063.7|114038.7|39
1737128850000|2025-01-17 15:47:30|114063.4|114038.4|114051.8|114026.8|114064.7|114039.7|114048.3|114023.3|34
1737128860000|2025-01-17 15:47:40|114052.3|114027.3|114055|114030|114064.6|114039.6|114049.7|114024.7|43
1737128870000|2025-01-17 15:47:50|114054.1|114029.1|114055.5|114030.5|114056.5|114031.5|114047.2|114022.2|38
1737128880000|2025-01-17 15:48:00|114055.1|114030.1|114071.9|114046.9|114075.3|114050.3|114054|114029|34
1737128890000|2025-01-17 15:48:10|114072.9|114047.9|114066.7|114041.7|114072.9|114047.9|114066.3|114041.3|28
1737128900000|2025-01-17 15:48:20|114067.2|114042.2|114089.8|114064.8|114094|114069|114066.7|114041.7|38
1737128910000|2025-01-17 15:48:30|114089.6|114064.6|114059|114034|114089.6|114064.6|114058.6|114033.6|35
1737128920000|2025-01-17 15:48:40|114061.3|114036.3|114082.8|114057.8|114083.5|114058.5|114061.3|114036.3|25
1737128930000|2025-01-17 15:48:50|114083.6|114058.6|114082.2|114057.2|114099.9|114074.9|114080|114055|27
1737128940000|2025-01-17 15:49:00|114078.6|114053.6|114043.8|114018.8|114082.3|114057.3|114043.8|114018.8|53
1737128950000|2025-01-17 15:49:10|114044.2|114019.2|114038.9|114013.9|114050.2|114025.2|114037|114012|44
1737128960000|2025-01-17 15:49:20|114038|114013|114034.8|114009.8|114043.2|114018.2|114032.9|114007.9|33
1737128970000|2025-01-17 15:49:30|114035.1|114010.1|114045.2|114020.2|114048.5|114023.5|114028.7|114003.7|29
1737128980000|2025-01-17 15:49:40|114045.8|114020.8|114043.7|114018.7|114053.2|114028.2|114043.4|114018.4|32
1737128990000|2025-01-17 15:49:50|114043.6|114018.6|114039.4|114014.4|114045.3|114020.3|114039.3|114014.3|21
1737129000000|2025-01-17 15:50:00|114039.3|114014.3|114041.8|114016.8|114045.9|114020.9|114039.3|114014.3|29
1737129010000|2025-01-17 15:50:10|114041|114016|114052.7|114027.7|114054.7|114029.7|114038.2|114013.2|20
1737129020000|2025-01-17 15:50:20|114051.4|114026.4|114049.1|114024.1|114051.4|114026.4|114044.8|114019.8|26
1737129030000|2025-01-17 15:50:30|114049.3|114024.3|114059.5|114034.5|114064.9|114039.9|114049.1|114024.1|23
1737129040000|2025-01-17 15:50:40|114060.4|114035.4|114058.2|114033.2|114061.6|114036.6|114051.4|114026.4|31
1737129050000|2025-01-17 15:50:50|114057.9|114032.9|114055.7|114030.7|114061.1|114036.1|114054.7|114029.7|29
1737129060000|2025-01-17 15:51:00|114055.1|114030.1|114053.9|114028.9|114055.4|114030.4|114046.5|114021.5|34
1737129070000|2025-01-17 15:51:10|114053.8|114028.8|114052.8|114027.8|114058.4|114033.4|114051.4|114026.4|28
1737129080000|2025-01-17 15:51:20|114051.6|114026.6|114050.7|114025.7|114055|114030|114050.7|114025.7|21
1737129090000|2025-01-17 15:51:30|114051|114026|114046.8|114021.8|114057.4|114032.4|114041.7|114016.7|26
1737129100000|2025-01-17 15:51:40|114046|114021|114041.8|114016.8|114046|114021|114039.6|114014.6|19
1737129110000|2025-01-17 15:51:50|114042.6|114017.6|114044.7|114019.7|114045.2|114020.2|114042.6|114017.6|11
1737129120000|2025-01-17 15:52:00|114045|114020|114049|114024|114049.6|114024.6|114041.7|114016.7|25
1737129130000|2025-01-17 15:52:10|114055.3|114030.3|114049|114024|114057.6|114032.6|114049|114024|22
1737129140000|2025-01-17 15:52:20|114052.9|114027.9|114052.5|114027.5|114056.6|114031.6|114043.3|114018.3|34
1737129150000|2025-01-17 15:52:30|114052.2|114027.2|114058.7|114033.7|114066.2|114041.2|114052.2|114027.2|28
1737129160000|2025-01-17 15:52:40|114058|114033|114061.6|114036.6|114069.9|114044.9|114055.6|114030.6|53
1737129170000|2025-01-17 15:52:50|114063|114038|114049.9|114024.9|114063.4|114038.4|114049.3|114024.3|27
1737129180000|2025-01-17 15:53:00|114049.4|114024.4|114054|114029|114056.1|114031.1|114046.2|114021.2|40
1737129190000|2025-01-17 15:53:10|114052.5|114027.5|114048.9|114023.9|114052.7|114027.7|114047.2|114022.2|25
1737129200000|2025-01-17 15:53:20|114047.8|114022.8|114051|114026|114051.3|114026.3|114035.6|114010.6|39
1737129210000|2025-01-17 15:53:30|114051.9|114026.9|114046.5|114021.5|114053.1|114028.1|114046.5|114021.5|29
1737129220000|2025-01-17 15:53:40|114045.1|114020.1|114052.8|114027.8|114054.2|114029.2|114044.1|114019.1|28
1737129230000|2025-01-17 15:53:50|114054.9|114029.9|114047|114022|114054.9|114029.9|114043|114018|32
1737129240000|2025-01-17 15:54:00|114047.7|114022.7|114053.4|114028.4|114067.9|114042.9|114043.9|114018.9|48
1737129250000|2025-01-17 15:54:10|114052.6|114027.6|114042|114017|114052.6|114027.6|114038.4|114013.4|20
1737129260000|2025-01-17 15:54:20|114041.8|114016.8|114035.2|114010.2|114042.5|114017.5|114029.8|114004.8|31
1737129270000|2025-01-17 15:54:30|114032.8|114007.8|114027.9|114002.9|114037.8|114012.8|114026.6|114001.6|39
1737129280000|2025-01-17 15:54:40|114028.7|114003.7|114024.5|113999.5|114029.2|114004.2|114021.2|113996.2|41
1737129290000|2025-01-17 15:54:50|114024.2|113999.2|114033.3|114008.3|114039.1|114014.1|114022.8|113997.8|50
1737129300000|2025-01-17 15:55:00|114035.2|114010.2|114032.3|114007.3|114045.2|114020.2|114031.8|114006.8|40
1737129310000|2025-01-17 15:55:10|114034.1|114009.1|114028.3|114003.3|114039.1|114014.1|114025.2|114000.2|41
1737129320000|2025-01-17 15:55:20|114027|114002|114019.2|113994.2|114031.2|114006.2|114018|113993|44
1737129330000|2025-01-17 15:55:30|114018.9|113993.9|114026.8|114001.8|114026.8|114001.8|114018.4|113993.4|36
1737129340000|2025-01-17 15:55:40|114027.3|114002.3|114028.6|114003.6|114029.5|114004.5|114020.1|113995.1|39
1737129350000|2025-01-17 15:55:50|114030.8|114005.8|114017.1|113992.1|114030.8|114005.8|114012.7|113987.7|32
1737129360000|2025-01-17 15:56:00|114016.1|113991.1|114012.5|113987.5|114018.3|113993.3|114001.4|113976.4|50
1737129370000|2025-01-17 15:56:10|114013.3|113988.3|114015|113990|114020.9|113995.9|114013.3|113988.3|18
1737129380000|2025-01-17 15:56:20|114014.9|113989.9|114005|113980|114014.9|113989.9|114004.5|113979.5|24
1737129390000|2025-01-17 15:56:30|114005.7|113980.7|114006.9|113981.9|114012.6|113987.6|114005.7|113980.7|27
1737129400000|2025-01-17 15:56:40|114006|113981|114011.6|113986.6|114012|113987|114000.1|113975.1|33
1737129410000|2025-01-17 15:56:50|114011.5|113986.5|114006.6|113981.6|114015.2|113990.2|114003.2|113978.2|37
1737129420000|2025-01-17 15:57:00|114007.1|113982.1|114014.8|113989.8|114026.2|114001.2|114003.2|113978.2|45
1737129430000|2025-01-17 15:57:10|114014.2|113989.2|114018.2|113993.2|114024.8|113999.8|114013.7|113988.7|34
1737129440000|2025-01-17 15:57:20|114020.1|113995.1|114002.3|113977.3|114020.1|113995.1|113997.5|113972.5|33
1737129450000|2025-01-17 15:57:30|114003.1|113978.1|113999|113974|114008.4|113983.4|113995|113970|41
1737129460000|2025-01-17 15:57:40|113998.5|113973.5|114000.2|113975.2|114003.2|113978.2|113991.8|113966.8|34
1737129470000|2025-01-17 15:57:50|114002|113977|113994|113969|114002.1|113977.1|113993.3|113968.3|31
1737129480000|2025-01-17 15:58:00|113994.8|113969.8|113996.1|113971.1|113997.5|113972.5|113987.5|113962.5|33
1737129490000|2025-01-17 15:58:10|113996.9|113971.9|114008.3|113983.3|114009.5|113984.5|113996.5|113971.5|36
1737129500000|2025-01-17 15:58:20|114007.8|113982.8|114012.7|113987.7|114014.4|113989.4|114006.8|113981.8|31
1737129510000|2025-01-17 15:58:30|114011.5|113986.5|114022.8|113997.8|114026|114001|114011.5|113986.5|36
1737129520000|2025-01-17 15:58:40|114021.6|113996.6|114027.7|114002.7|114029.7|114004.7|114019.6|113994.6|43
1737129530000|2025-01-17 15:58:50|114026.7|114001.7|114046|114021|114046|114021|114025.7|114000.7|33
1737129540000|2025-01-17 15:59:00|114044.3|114019.3|114040.4|114015.4|114046.9|114021.9|114040.2|114015.2|23
1737129550000|2025-01-17 15:59:10|114039.5|114014.5|114028.7|114003.7|114040|114015|114024.1|113999.1|40
1737129560000|2025-01-17 15:59:20|114029.8|114004.8|114036.5|114011.5|114036.5|114011.5|114027|114002|28
1737129570000|2025-01-17 15:59:30|114035.9|114010.9|114046.1|114021.1|114046.7|114021.7|114034|114009|18
1737129580000|2025-01-17 15:59:40|114046.2|114021.2|114034.8|114009.8|114051.9|114026.9|114031|114006|37
1737129590000|2025-01-17 15:59:50|114034.9|114009.9|114041.1|114016.1|114043.7|114018.7|114034.5|114009.5|45
1737129600000|2025-01-17 16:00:00|114042.4|114017.4|114044|114019|114047.2|114022.2|114039.4|114014.4|29
1737129610000|2025-01-17 16:00:10|114044.4|114019.4|114050.2|114025.2|114050.2|114025.2|114043.9|114018.9|27
1737129620000|2025-01-17 16:00:20|114051|114026|114060.7|114035.7|114062.4|114037.4|114051|114026|38
1737129630000|2025-01-17 16:00:30|114060|114035|114063.6|114038.6|114066.2|114041.2|114056.8|114031.8|47
1737129640000|2025-01-17 16:00:40|114065.3|114040.3|114049.6|114024.6|114070.9|114045.9|114046.7|114021.7|43
1737129650000|2025-01-17 16:00:50|114050.1|114025.1|114058.7|114033.7|114059.2|114034.2|114044.9|114019.9|41
1737129660000|2025-01-17 16:01:00|114057.6|114032.6|114060.4|114035.4|114060.4|114035.4|114051.5|114026.5|35
1737129670000|2025-01-17 16:01:10|114060.5|114035.5|114058.3|114033.3|114060.5|114035.5|114054.7|114029.7|29
1737129680000|2025-01-17 16:01:20|114059.3|114034.3|114056.2|114031.2|114059.3|114034.3|114047.6|114022.6|36
1737129690000|2025-01-17 16:01:30|114054.6|114029.6|114047.6|114022.6|114055.9|114030.9|114044.1|114019.1|26
1737129700000|2025-01-17 16:01:40|114048.6|114023.6|114058.5|114033.5|114061.2|114036.2|114047.4|114022.4|28
1737129710000|2025-01-17 16:01:50|114059.2|114034.2|114062.5|114037.5|114072.9|114047.9|114056.1|114031.1|53
1737129720000|2025-01-17 16:02:00|114063|114038|114063.8|114038.8|114073.8|114048.8|114061.5|114036.5|43
1737129730000|2025-01-17 16:02:10|114062.5|114037.5|114056.3|114031.3|114066.6|114041.6|114054.3|114029.3|44
1737129740000|2025-01-17 16:02:20|114056.6|114031.6|114057.1|114032.1|114059.8|114034.8|114053.9|114028.9|32
1737129750000|2025-01-17 16:02:30|114054.9|114029.9|114064|114039|114067.3|114042.3|114054.9|114029.9|31
1737129760000|2025-01-17 16:02:40|114065|114040|114073.8|114048.8|114075.5|114050.5|114065|114040|33
1737129770000|2025-01-17 16:02:50|114073.3|114048.3|114061.6|114036.6|114083.7|114058.7|114061.6|114036.6|37
1737129780000|2025-01-17 16:03:00|114061.1|114036.1|114061.3|114036.3|114066.9|114041.9|114052.8|114027.8|53
1737129790000|2025-01-17 16:03:10|114061.2|114036.2|114076.5|114051.5|114076.5|114051.5|114058.6|114033.6|55
1737129800000|2025-01-17 16:03:20|114075.6|114050.6|114075.9|114050.9|114077|114052|114069.5|114044.5|35
1737129810000|2025-01-17 16:03:30|114075.8|114050.8|114074|114049|114076.9|114051.9|114072.1|114047.1|26
1737129820000|2025-01-17 16:03:40|114074.6|114049.6|114076.5|114051.5|114083.1|114058.1|114074.5|114049.5|32
1737129830000|2025-01-17 16:03:50|114075.3|114050.3|114073.8|114048.8|114081.7|114056.7|114072.5|114047.5|36
1737129840000|2025-01-17 16:04:00|114073.9|114048.9|114064.2|114039.2|114073.9|114048.9|114064.2|114039.2|31
1737129850000|2025-01-17 16:04:10|114065.8|114040.8|114064.6|114039.6|114077.4|114052.4|114062.9|114037.9|43
1737129860000|2025-01-17 16:04:20|114063.8|114038.8|114070.4|114045.4|114071.6|114046.6|114063.8|114038.8|40
1737129870000|2025-01-17 16:04:30|114070.2|114045.2|114076.3|114051.3|114077.1|114052.1|114070.2|114045.2|23
1737129880000|2025-01-17 16:04:40|114078.5|114053.5|114076.5|114051.5|114081.3|114056.3|114075.4|114050.4|25
1737129890000|2025-01-17 16:04:50|114077.5|114052.5|114082|114057|114084.4|114059.4|114073.9|114048.9|30
1737129900000|2025-01-17 16:05:00|114083.7|114058.7|114102.4|114077.4|114102.4|114077.4|114083.7|114058.7|40
1737129910000|2025-01-17 16:05:10|114103.3|114078.3|114146.5|114121.5|114157.5|114125.8|114100.5|114075.5|61
1737129920000|2025-01-17 16:05:20|114143.2|114118.2|114147.2|114122.2|114147.2|114122.2|114136.8|114111.8|55
1737129930000|2025-01-17 16:05:30|114146.1|114121.1|114137.9|114112.9|114146.1|114121.1|114134.1|114109.1|47
1737129940000|2025-01-17 16:05:40|114138.7|114113.7|114143.4|114118.4|114145.5|114120.5|114138.7|114113.7|28
1737129950000|2025-01-17 16:05:50|114144.1|114119.1|114151|114126|114164.1|114139.1|114143.3|114118.3|28
1737129960000|2025-01-17 16:06:00|114150.3|114125.3|114152|114127|114154.5|114129.5|114149|114124|41
1737129970000|2025-01-17 16:06:10|114150.8|114125.8|114162.4|114137.4|114162.5|114137.5|114150.8|114125.8|28
1737129980000|2025-01-17 16:06:20|114162.1|114137.1|114181.1|114156.1|114182.3|114157.3|114158.3|114133.3|37
1737129990000|2025-01-17 16:06:30|114181.4|114156.4|114162.5|114137.5|114181.4|114156.4|114160.2|114135.2|35
1737130000000|2025-01-17 16:06:40|114164.3|114139.3|114155|114130|114165.9|114140.9|114154.9|114129.9|37
1737130010000|2025-01-17 16:06:50|114154|114129|114161.4|114136.4|114161.4|114136.4|114152.9|114127.9|23
1737130020000|2025-01-17 16:07:00|114161.2|114136.2|114152.7|114127.7|114164.1|114139.1|114151.9|114126.9|27
1737130030000|2025-01-17 16:07:10|114153.2|114128.2|114163.2|114138.2|114163.8|114138.8|114149.2|114124.2|19
1737130040000|2025-01-17 16:07:20|114162.9|114137.9|114155.4|114130.4|114162.9|114137.9|114149.8|114124.8|22
1737130050000|2025-01-17 16:07:30|114156.9|114131.9|114154.7|114129.7|114159.5|114134.5|114154.6|114129.6|17
1737130060000|2025-01-17 16:07:40|114154|114129|114155.5|114130.5|114155.5|114130.5|114129.7|114104.7|35
1737130070000|2025-01-17 16:07:50|114156.4|114131.4|114159.6|114134.6|114162.1|114137.1|114156.4|114131.4|30
1737130080000|2025-01-17 16:08:00|114159.8|114134.8|114155.5|114130.5|114159.8|114134.8|114150.3|114125.3|21
1737130090000|2025-01-17 16:08:10|114151.6|114126.6|114153.6|114128.6|114155.7|114130.7|114150.7|114125.7|21
1737130100000|2025-01-17 16:08:20|114154.2|114129.2|114163.2|114138.2|114165.2|114140.2|114154.2|114129.2|27
1737130110000|2025-01-17 16:08:30|114161.3|114136.3|114163.7|114138.7|114167.8|114142.8|114152.7|114127.7|34
1737130120000|2025-01-17 16:08:40|114163.6|114138.6|114161.4|114136.4|114163.6|114138.6|114160.8|114135.8|8
1737130130000|2025-01-17 16:08:50|114160.6|114135.6|114160.5|114135.5|114161.4|114136.4|114158.9|114133.9|17
1737130140000|2025-01-17 16:09:00|114160.9|114135.9|114164.3|114139.3|114165.9|114140.9|114159|114134|24
1737130150000|2025-01-17 16:09:10|114166.7|114141.7|114154.3|114129.3|114171.9|114146.9|114154.3|114129.3|28
1737130160000|2025-01-17 16:09:20|114154.9|114129.9|114158.5|114133.5|114167.7|114142.7|114154.9|114129.9|31
1737130170000|2025-01-17 16:09:30|114158.7|114133.7|114166.3|114141.3|114168.6|114143.6|114154|114129|30
1737130180000|2025-01-17 16:09:40|114167.1|114142.1|114154.6|114129.6|114172.3|114147.3|114149.2|114124.2|41
1737130190000|2025-01-17 16:09:50|114153.6|114128.6|114167.8|114117.8|114167.8|114130.6|114153.6|114113.5|31
1737130200000|2025-01-17 16:10:00|114157.3|114132.3|114163.2|114138.2|114167|114142|114156.3|114131.3|25
1737130210000|2025-01-17 16:10:10|114163|114138|114163.7|114138.7|114164.7|114139.7|114160.2|114135.2|14
1737130220000|2025-01-17 16:10:20|114162.5|114137.5|114156.4|114131.4|114164|114139|114156.4|114131.4|8
1737130230000|2025-01-17 16:10:30|114156.7|114131.7|114156.1|114131.1|114159.2|114134.2|114156.1|114131.1|17
1737130240000|2025-01-17 16:10:40|114152.5|114127.5|114149.1|114124.1|114154.3|114129.3|114148|114123|27
1737130250000|2025-01-17 16:10:50|114149.8|114124.8|114138.3|114113.3|114149.8|114124.8|114133.1|114108.1|30
1737130260000|2025-01-17 16:11:00|114134.6|114109.6|114147.8|114122.8|114147.8|114122.8|114132.7|114107.7|27
1737130270000|2025-01-17 16:11:10|114147.3|114122.3|114155|114130|114155.5|114130.5|114147.3|114122.3|24
1737130280000|2025-01-17 16:11:20|114154.2|114129.2|114166|114141|114167.5|114142.5|114152.2|114127.2|23
1737130290000|2025-01-17 16:11:30|114166.5|114141.5|114177.6|114152.6|114177.6|114152.6|114165.7|114140.7|39
1737130300000|2025-01-17 16:11:40|114178.6|114153.6|114173.8|114148.8|114180.6|114155.6|114173|114148|24
1737130310000|2025-01-17 16:11:50|114173.3|114148.3|114174.7|114149.7|114175.5|114150.5|114161.7|114136.7|39
1737130320000|2025-01-17 16:12:00|114175.3|114150.3|114181.3|114156.3|114185.5|114160.5|114175|114150|23
1737130330000|2025-01-17 16:12:10|114182.2|114157.2|114172.2|114147.2|114182.2|114157.2|114167.9|114142.9|49
1737130340000|2025-01-17 16:12:20|114171.7|114146.7|114169.6|114144.6|114174.8|114149.8|114167.2|114142.2|30
1737130350000|2025-01-17 16:12:30|114169.3|114144.3|114166.7|114141.7|114171|114146|114160.9|114135.9|39
1737130360000|2025-01-17 16:12:40|114166.4|114141.4|114168.3|114143.3|114170.5|114145.5|114160.9|114135.9|16
1737130370000|2025-01-17 16:12:50|114167.2|114142.2|114162.6|114137.6|114167.6|114142.6|114159.8|114134.8|19
1737130380000|2025-01-17 16:13:00|114162.8|114137.8|114165.3|114140.3|114168.7|114143.7|114160.1|114135.1|35
1737130390000|2025-01-17 16:13:10|114165.2|114140.2|114173|114148|114176.7|114151.7|114164.2|114139.2|37
1737130400000|2025-01-17 16:13:20|114173.1|114148.1|114170.5|114145.5|114174.4|114149.4|114170.4|114145.4|15
1737130410000|2025-01-17 16:13:30|114170.7|114145.7|114172.3|114147.3|114173.7|114148.7|114169|114144|33
1737130420000|2025-01-17 16:13:40|114171.4|114146.4|114163.4|114138.4|114171.6|114146.6|114163.4|114138.4|25
1737130430000|2025-01-17 16:13:50|114162.6|114137.6|114153.5|114128.5|114163.6|114138.6|114151.7|114126.7|32
1737130440000|2025-01-17 16:14:00|114153.1|114128.1|114137|114112|114153.1|114128.1|114133.3|114108.3|31
1737130450000|2025-01-17 16:14:10|114135.7|114110.7|114131.4|114106.4|114135.7|114110.7|114130|114105|20
1737130460000|2025-01-17 16:14:20|114131.3|114106.3|114133.1|114108.1|114136.9|114111.9|114131.2|114106.2|21
1737130470000|2025-01-17 16:14:30|114133|114108|114128.8|114103.8|114133.2|114108.2|114127.4|114102.4|16
1737130480000|2025-01-17 16:14:40|114127.7|114102.7|114119.2|114094.2|114128.6|114103.6|114119.1|114094.1|13
1737130490000|2025-01-17 16:14:50|114119.8|114094.8|114119.4|114094.4|114121.7|114096.7|114118.4|114093.4|21
1737130500000|2025-01-17 16:15:00|114119.9|114094.9|114149.1|114124.1|114149.1|114124.1|114118.8|114093.8|31
1737130510000|2025-01-17 16:15:10|114147.5|114122.5|114143.5|114118.5|114147.5|114122.5|114141.3|114116.3|21
1737130520000|2025-01-17 16:15:20|114143.3|114118.3|114136.2|114111.2|114144.6|114119.6|114135.8|114110.8|21
1737130530000|2025-01-17 16:15:30|114136.7|114111.7|114138.8|114113.8|114139.5|114114.5|114128.1|114103.1|25
1737130540000|2025-01-17 16:15:40|114139.8|114114.8|114138.7|114113.7|114139.8|114114.8|114137.9|114112.9|7
1737130550000|2025-01-17 16:15:50|114139.5|114114.5|114140.5|114115.5|114142|114117|114137.5|114112.5|14
1737130560000|2025-01-17 16:16:00|114139.8|114114.8|114130.1|114105.1|114140.6|114115.6|114129.8|114104.8|20
1737130570000|2025-01-17 16:16:10|114129.7|114104.7|114145|114120|114147.2|114122.2|114129.4|114104.4|17
1737130580000|2025-01-17 16:16:20|114145.5|114120.5|114134.2|114109.2|114146|114121|114134.2|114109.2|18
1737130590000|2025-01-17 16:16:30|114134.3|114109.3|114136.6|114111.6|114142.1|114117.1|114130.4|114105.4|23
1737130600000|2025-01-17 16:16:40|114137.5|114112.5|114146.1|114121.1|114146.1|114121.1|114134.1|114109.1|19
1737130610000|2025-01-17 16:16:50|114146|114121|114141.4|114116.4|114146.6|114121.6|114135.6|114110.6|24
1737130620000|2025-01-17 16:17:00|114141.1|114116.1|114143.8|114118.8|114145|114120|114140.4|114115.4|14
1737130630000|2025-01-17 16:17:10|114143.7|114118.7|114141.3|114116.3|114143.7|114118.7|114134.5|114109.5|28
1737130640000|2025-01-17 16:17:20|114140.9|114115.9|114143.4|114118.4|114150.5|114125.5|114140.9|114115.9|17
1737130650000|2025-01-17 16:17:30|114143.2|114118.2|114138.4|114113.4|114144.5|114119.5|114133.3|114108.3|34
1737130660000|2025-01-17 16:17:40|114137.3|114112.3|114137.2|114112.2|114139.3|114114.3|114136.2|114111.2|21
1737130670000|2025-01-17 16:17:50|114137.5|114112.5|114142|114117|114142|114117|114132.7|114107.7|34
1737130680000|2025-01-17 16:18:00|114141.3|114116.3|114141.4|114116.4|114142.1|114117.1|114133.9|114108.9|29
1737130690000|2025-01-17 16:18:10|114140.9|114115.9|114141|114116|114147|114122|114137.1|114112.1|34
1737130700000|2025-01-17 16:18:20|114140.9|114115.9|114135.1|114110.1|114141.9|114116.9|114134.4|114109.4|20
1737130710000|2025-01-17 16:18:30|114134.1|114109.1|114142.8|114117.8|114144.2|114119.2|114133.9|114108.9|24
1737130720000|2025-01-17 16:18:40|114144.1|114119.1|114143.5|114118.5|114148.6|114123.6|114142.3|114117.3|36
1737130730000|2025-01-17 16:18:50|114142.5|114117.5|114140.7|114115.7|114142.5|114117.5|114138.7|114113.7|11
1737130740000|2025-01-17 16:19:00|114138.9|114113.9|114141.4|114116.4|114141.4|114116.4|114135.9|114110.9|23
1737130750000|2025-01-17 16:19:10|114141.1|114116.1|114140.5|114115.5|114145|114120|114139.3|114114.3|27
1737130760000|2025-01-17 16:19:20|114139.5|114114.5|114145.6|114120.6|114147.1|114122.1|114134.6|114109.6|41
1737130770000|2025-01-17 16:19:30|114145.8|114120.8|114145.8|114120.8|114153|114128|114144.9|114119.9|37
1737130780000|2025-01-17 16:19:40|114145.2|114120.2|114141.8|114116.8|114147.7|114122.7|114140.7|114115.7|26
1737130790000|2025-01-17 16:19:50|114147.4|114122.4|114143.7|114118.7|114151.3|114126.3|114142.8|114117.8|37
1737130800000|2025-01-17 16:20:00|114143.9|114118.9|114146|114121|114151.2|114126.2|114141.5|114116.5|34
1737130810000|2025-01-17 16:20:10|114145.8|114120.8|114131.1|114106.1|114145.8|114120.8|114131.1|114106.1|34
1737130820000|2025-01-17 16:20:20|114131.8|114106.8|114123.3|114098.3|114131.8|114106.8|114115|114090|30
1737130830000|2025-01-17 16:20:30|114122.9|114097.9|114122|114097|114123|114098|114117.4|114092.4|33
1737130840000|2025-01-17 16:20:40|114119|114094|114122.3|114097.3|114123.6|114098.6|114113.9|114088.9|34
1737130850000|2025-01-17 16:20:50|114121|114096|114131.3|114106.3|114131.3|114106.3|114116.4|114091.4|31
1737130860000|2025-01-17 16:21:00|114130|114105|114131.6|114106.6|114133.7|114108.7|114129|114104|14
1737130870000|2025-01-17 16:21:10|114130.5|114105.5|114126.9|114101.9|114133|114108|114126.9|114101.9|28
1737130880000|2025-01-17 16:21:20|114127.1|114102.1|114128.3|114103.3|114133.2|114108.2|114123.8|114098.8|31
1737130890000|2025-01-17 16:21:30|114128.9|114103.9|114125.3|114100.3|114134.6|114109.6|114125.3|114100.3|28
1737130900000|2025-01-17 16:21:40|114125.2|114100.2|114119.6|114094.6|114126.8|114101.8|114114.3|114089.3|15
1737130910000|2025-01-17 16:21:50|114120.9|114095.9|114119.8|114094.8|114122.5|114097.5|114115.6|114090.6|22
1737130920000|2025-01-17 16:22:00|114120.6|114095.6|114119.8|114094.8|114120.6|114095.6|114117.8|114092.8|8
1737130930000|2025-01-17 16:22:10|114119.6|114094.6|114122.8|114097.8|114125.8|114100.8|114117.2|114092.2|33
1737130940000|2025-01-17 16:22:20|114122.9|114097.9|114125.5|114100.5|114125.5|114100.5|114114.1|114089.1|29
1737130950000|2025-01-17 16:22:30|114125.6|114100.6|114126.1|114101.1|114126.5|114101.5|114121.8|114096.8|20
1737130960000|2025-01-17 16:22:40|114126.2|114101.2|114123.2|114098.2|114130.5|114105.5|114121|114096|44
1737130970000|2025-01-17 16:22:50|114124|114099|114125.8|114100.8|114129.6|114104.6|114123.3|114098.3|28
1737130980000|2025-01-17 16:23:00|114127.6|114102.6|114131|114106|114136|114111|114126.2|114101.2|49
1737130990000|2025-01-17 16:23:10|114132.2|114107.2|114131|114106|114135.8|114110.8|114130.1|114105.1|29
1737131000000|2025-01-17 16:23:20|114131.1|114106.1|114130.9|114105.9|114136.6|114111.6|114123.3|114098.3|40
1737131010000|2025-01-17 16:23:30|114132.1|114107.1|114130.6|114105.6|114133.1|114108.1|114128.6|114103.6|40
1737131020000|2025-01-17 16:23:40|114131.6|114106.6|114162|114137|114164.1|114139.1|114130.6|114105.6|46
1737131030000|2025-01-17 16:23:50|114163.2|114138.2|114162.9|114137.9|114168.5|114143.5|114156.1|114131.1|42
1737131040000|2025-01-17 16:24:00|114162.8|114137.8|114160.1|114135.1|114164.1|114139.1|114156.7|114131.7|46
1737131050000|2025-01-17 16:24:10|114158.3|114133.3|114159.6|114134.6|114162.2|114137.2|114155.7|114130.7|32
1737131060000|2025-01-17 16:24:20|114160.8|114135.8|114159.8|114134.8|114163.9|114138.9|114157.1|114132.1|23
1737131070000|2025-01-17 16:24:30|114159.9|114134.9|114149.1|114124.1|114164.2|114139.2|114146.8|114121.8|38
1737131080000|2025-01-17 16:24:40|114149.9|114124.9|114142.6|114117.6|114151.4|114126.4|114140.2|114115.2|23
1737131090000|2025-01-17 16:24:50|114143.6|114118.6|114145.1|114120.1|114148.1|114123.1|114138.8|114113.8|41
1737131100000|2025-01-17 16:25:00|114144.3|114119.3|114135.3|114110.3|114144.3|114119.3|114129.6|114104.6|31
1737131110000|2025-01-17 16:25:10|114134.6|114109.6|114134.1|114109.1|114135.8|114110.8|114130.3|114105.3|22
1737131120000|2025-01-17 16:25:20|114134.6|114109.6|114135|114110|114136|114111|114131|114106|31
1737131130000|2025-01-17 16:25:30|114135.9|114110.9|114126.8|114101.8|114135.9|114110.9|114122.2|114097.2|47
1737131140000|2025-01-17 16:25:40|114127.3|114102.3|114122.2|114097.2|114127.9|114102.9|114109.4|114084.4|54
1737131150000|2025-01-17 16:25:50|114121.3|114096.3|114128.9|114103.9|114131.8|114106.8|114120.2|114095.2|35
1737131160000|2025-01-17 16:26:00|114129.1|114104.1|114143.9|114118.9|114146|114121|114129.1|114104.1|40
1737131170000|2025-01-17 16:26:10|114145.1|114120.1|114130.8|114105.8|114145.5|114120.5|114129.6|114104.6|32
1737131180000|2025-01-17 16:26:20|114130.6|114105.6|114125.6|114100.6|114131.2|114106.2|114124.2|114099.2|35
1737131190000|2025-01-17 16:26:30|114125.5|114100.5|114142.7|114117.7|114148.7|114123.7|114123.4|114098.4|54
1737131200000|2025-01-17 16:26:40|114141.4|114116.4|114141.4|114116.4|114146.8|114121.8|114135.7|114110.7|26
1737131210000|2025-01-17 16:26:50|114138.2|114113.2|114136.2|114111.2|114146.9|114121.9|114136.2|114111.2|38
1737131220000|2025-01-17 16:27:00|114137.3|114112.3|114143.5|114118.5|114143.5|114118.5|114131.9|114106.9|20
1737131230000|2025-01-17 16:27:10|114148.1|114123.1|114142.6|114117.6|114149.3|114124.3|114134.5|114109.5|39
1737131240000|2025-01-17 16:27:20|114141.7|114116.7|114145.9|114120.9|114148.9|114123.9|114138.4|114113.4|29
1737131250000|2025-01-17 16:27:30|114146.2|114121.2|114145.2|114120.2|114149.4|114124.4|114140.3|114115.3|31
1737131260000|2025-01-17 16:27:40|114144|114119|114135|114110|114146|114121|114133.4|114108.4|45
1737131270000|2025-01-17 16:27:50|114137|114112|114128|114103|114137|114112|114123.5|114098.5|30
1737131280000|2025-01-17 16:28:00|114127.8|114102.8|114140.4|114115.4|114140.4|114115.4|114127.1|114102.1|41
1737131290000|2025-01-17 16:28:10|114141.8|114116.8|114136.7|114111.7|114142.2|114117.2|114134.5|114109.5|41
1737131300000|2025-01-17 16:28:20|114136.4|114111.4|114129|114104|114138.2|114113.2|114129|114104|25
1737131310000|2025-01-17 16:28:30|114131.8|114106.8|114127.3|114102.3|114134.6|114109.6|114126.5|114101.5|16
1737131320000|2025-01-17 16:28:40|114128.3|114103.3|114129.4|114104.4|114133.8|114108.8|114125.6|114100.6|32
1737131330000|2025-01-17 16:28:50|114131.9|114106.9|114114|114089|114131.9|114106.9|114114|114089|40
1737131340000|2025-01-17 16:29:00|114112.5|114087.5|114106|114081|114119.8|114094.8|114105.9|114080.9|46
1737131350000|2025-01-17 16:29:10|114105.4|114080.4|114108|114083|114113|114088|114105.4|114080.4|26
1737131360000|2025-01-17 16:29:20|114108.9|114083.9|114106.9|114081.9|114112.4|114087.4|114101.6|114076.6|35
1737131370000|2025-01-17 16:29:30|114104.7|114079.7|114114.4|114089.4|114116|114091|114104.7|114079.7|26
1737131380000|2025-01-17 16:29:40|114114.3|114089.3|114112|114087|114115.5|114090.5|114111.5|114086.5|29
1737131390000|2025-01-17 16:29:50|114106|114081|114100.6|114075.6|114106|114081|114100.1|114075.1|36
1737131400000|2025-01-17 16:30:00|114099.7|114074.7|114107|114082|114109|114084|114098.1|114073.1|43
1737131410000|2025-01-17 16:30:10|114106|114081|114100.4|114075.4|114113.9|114088.9|114100.4|114075.4|37
1737131420000|2025-01-17 16:30:20|114101.4|114076.4|114106.6|114081.6|114107.5|114082.5|114099.9|114074.9|33
1737131430000|2025-01-17 16:30:30|114107.8|114082.8|114103.8|114078.8|114107.8|114082.8|114100.7|114075.7|27
1737131440000|2025-01-17 16:30:40|114103.9|114078.9|114094.2|114069.2|114106.7|114081.7|114094.2|114069.2|19
1737131450000|2025-01-17 16:30:50|114093.6|114068.6|114098.8|114073.8|114104.2|114079.2|114093.6|114068.6|36
1737131460000|2025-01-17 16:31:00|114097.5|114072.5|114087.5|114062.5|114101|114076|114084.8|114059.8|34
1737131470000|2025-01-17 16:31:10|114085.4|114060.4|114088.1|114063.1|114088.1|114063.1|114075.5|114050.5|36
1737131480000|2025-01-17 16:31:20|114088.5|114063.5|114072.4|114047.4|114090.5|114065.5|114070.8|114045.8|38
1737131490000|2025-01-17 16:31:30|114073.2|114048.2|114065.6|114040.6|114074.2|114049.2|114064.5|114039.5|32
1737131500000|2025-01-17 16:31:40|114066.7|114041.7|114063.4|114038.4|114069.7|114044.7|114061|114036|26
1737131510000|2025-01-17 16:31:50|114063.1|114038.1|114071.9|114046.9|114072.8|114047.8|114058.6|114033.6|39
1737131520000|2025-01-17 16:32:00|114073.1|114048.1|114066.3|114041.3|114075.4|114050.4|114060.3|114035.3|35
1737131530000|2025-01-17 16:32:10|114062.9|114037.9|114066.3|114041.3|114071.1|114046.1|114062.9|114037.9|24
1737131540000|2025-01-17 16:32:20|114065.3|114040.3|114056.1|114031.1|114065.3|114040.3|114055|114030|23
1737131550000|2025-01-17 16:32:30|114056.3|114031.3|114063.1|114038.1|114063.1|114038.1|114056.3|114031.3|25
1737131560000|2025-01-17 16:32:40|114062|114037|114060.4|114035.4|114062|114037|114055.3|114030.3|19
1737131570000|2025-01-17 16:32:50|114061.7|114036.7|114073.1|114048.1|114074.3|114049.3|114060.7|114035.7|43
1737131580000|2025-01-17 16:33:00|114072.3|114047.3|114059.3|114034.3|114072.9|114047.9|114056.5|114031.5|31
1737131590000|2025-01-17 16:33:10|114059.1|114034.1|114059.6|114034.6|114060.2|114035.2|114055.5|114030.5|20
1737131600000|2025-01-17 16:33:20|114058.4|114033.4|114058.5|114033.5|114060.4|114035.4|114056.8|114031.8|29
1737131610000|2025-01-17 16:33:30|114058.9|114033.9|114040.5|114015.5|114061.1|114036.1|114035.2|114010.2|37
1737131620000|2025-01-17 16:33:40|114039.2|114014.2|114038.7|114013.7|114049.8|114024.8|114036.8|114011.8|49
1737131630000|2025-01-17 16:33:50|114040|114015|114035.7|114010.7|114040|114015|114032.4|114007.4|40
1737131640000|2025-01-17 16:34:00|114035|114010|114041.7|114016.7|114050.3|114025.3|114034.2|114009.2|50
1737131650000|2025-01-17 16:34:10|114041.3|114016.3|114056.2|114031.2|114056.2|114031.2|114041.3|114016.3|32
1737131660000|2025-01-17 16:34:20|114055.2|114030.2|114048.4|114023.4|114056.2|114031.2|114046.5|114021.5|32
1737131670000|2025-01-17 16:34:30|114048.7|114023.7|114054.6|114029.6|114055.2|114030.2|114047.9|114022.9|40
1737131680000|2025-01-17 16:34:40|114055.4|114030.4|114053.2|114028.2|114056.4|114031.4|114053|114028|30
1737131690000|2025-01-17 16:34:50|114053.8|114028.8|114055.6|114030.6|114055.9|114030.9|114052.4|114027.4|34
1737131700000|2025-01-17 16:35:00|114054.4|114029.4|114062.5|114037.5|114064.4|114039.4|114053.6|114028.6|55
1737131710000|2025-01-17 16:35:10|114062.4|114037.4|114055.1|114030.1|114062.8|114037.8|114054|114029|37
1737131720000|2025-01-17 16:35:20|114054.1|114029.1|114043.1|114018.1|114055.4|114030.4|114041.9|114016.9|33
1737131730000|2025-01-17 16:35:30|114042.4|114017.4|114034.2|114009.2|114048.1|114023.1|114032.7|114007.7|56
1737131740000|2025-01-17 16:35:40|114033.1|114008.1|114048.4|114023.4|114050.4|114025.4|114032.2|114007.2|56
1737131750000|2025-01-17 16:35:50|114046.4|114021.4|114039.8|114014.8|114050.7|114025.7|114038.1|114013.1|45
1737131760000|2025-01-17 16:36:00|114038.5|114013.5|114038.3|114013.3|114043.3|114018.3|114037.7|114012.7|30
1737131770000|2025-01-17 16:36:10|114038.9|114013.9|114044.3|114019.3|114047.2|114022.2|114036.5|114011.5|57
1737131780000|2025-01-17 16:36:20|114044.2|114019.2|114056.6|114031.6|114057.5|114032.5|114044.2|114019.2|21
1737131790000|2025-01-17 16:36:30|114055.7|114030.7|114069|114044|114073.1|114048.1|114054.9|114029.9|52
1737131800000|2025-01-17 16:36:40|114069.9|114044.9|114063.7|114038.7|114076.3|114051.3|114063.4|114038.4|33
1737131810000|2025-01-17 16:36:50|114063.9|114038.9|114050.9|114025.9|114065.1|114040.1|114049.7|114024.7|37
1737131820000|2025-01-17 16:37:00|114051|114026|114046.2|114021.2|114054.1|114029.1|114042.5|114017.5|34
1737131830000|2025-01-17 16:37:10|114045.7|114020.7|114040.9|114015.9|114047.8|114022.8|114040.9|114015.9|45
1737131840000|2025-01-17 16:37:20|114044.4|114019.4|114054.2|114029.2|114054.2|114029.2|114040.2|114015.2|44
1737131850000|2025-01-17 16:37:30|114052.9|114027.9|114051.6|114026.6|114061.4|114036.4|114049.7|114024.7|30
1737131860000|2025-01-17 16:37:40|114053.4|114028.4|114053.6|114028.6|114056.7|114031.7|114050.5|114025.5|61
1737131870000|2025-01-17 16:37:50|114054.6|114029.6|114053.5|114028.5|114057.6|114032.6|114050.2|114025.2|36
1737131880000|2025-01-17 16:38:00|114054.7|114029.7|114058.5|114033.5|114062.5|114037.5|114053.2|114028.2|43
1737131890000|2025-01-17 16:38:10|114058.2|114033.2|114065.4|114040.4|114065.4|114040.4|114055.7|114030.7|23
1737131900000|2025-01-17 16:38:20|114066.4|114041.4|114064.5|114039.5|114068.8|114043.8|114060.4|114035.4|33
1737131910000|2025-01-17 16:38:30|114062.8|114037.8|114064.9|114039.9|114071.5|114046.5|114062.8|114037.8|16
1737131920000|2025-01-17 16:38:40|114065.1|114040.1|114066.3|114041.3|114067.1|114042.1|114063.3|114038.3|20
1737131930000|2025-01-17 16:38:50|114065.3|114040.3|114068|114043|114069.1|114044.1|114063.1|114038.1|16
1737131940000|2025-01-17 16:39:00|114067.1|114042.1|114090.2|114065.2|114090.2|114065.2|114067.1|114042.1|25
1737131950000|2025-01-17 16:39:10|114090.4|114065.4|114091.3|114066.3|114097.1|114072.1|114090.4|114065.4|30
1737131960000|2025-01-17 16:39:20|114091.2|114066.2|114090.1|114065.1|114091.2|114066.2|114083.2|114058.2|29
1737131970000|2025-01-17 16:39:30|114090.6|114065.6|114102.4|114077.4|114102.4|114077.4|114090.5|114065.5|19
1737131980000|2025-01-17 16:39:40|114103.3|114078.3|114104.7|114079.7|114105.1|114080.1|114098|114073|50
1737131990000|2025-01-17 16:39:50|114103.7|114078.7|114100.3|114075.3|114105|114080|114099.6|114074.6|40
1737132000000|2025-01-17 16:40:00|114101.9|114076.9|114094.8|114069.8|114107.2|114082.2|114088.4|114063.4|50
1737132010000|2025-01-17 16:40:10|114093.8|114068.8|114096.1|114071.1|114096.3|114071.3|114088.8|114063.8|34
1737132020000|2025-01-17 16:40:20|114095.9|114070.9|114098.2|114073.2|114102.6|114077.6|114091.1|114066.1|42
1737132030000|2025-01-17 16:40:30|114097.1|114072.1|114099.5|114074.5|114102.2|114077.2|114096.4|114071.4|24
1737132040000|2025-01-17 16:40:40|114095.9|114070.9|114084.1|114059.1|114096.5|114071.5|114084.1|114059.1|32
1737132050000|2025-01-17 16:40:50|114086.2|114061.2|114076.6|114051.6|114086.9|114061.9|114074.9|114049.9|38
1737132060000|2025-01-17 16:41:00|114077.6|114052.6|114084.1|114059.1|114088.6|114063.6|114077.6|114052.6|40
1737132070000|2025-01-17 16:41:10|114085.6|114060.6|114084.2|114059.2|114087.4|114062.4|114078.6|114053.6|41
1737132080000|2025-01-17 16:41:20|114081.7|114056.7|114064|114039|114084.2|114059.2|114064|114039|41
1737132090000|2025-01-17 16:41:30|114063.5|114038.5|114069.7|114044.7|114073|114048|114060.7|114035.7|50
1737132100000|2025-01-17 16:41:40|114068.8|114043.8|114066.7|114041.7|114069.6|114044.6|114066.4|114041.4|25
1737132110000|2025-01-17 16:41:50|114066.1|114041.1|114061.4|114036.4|114068.7|114043.7|114057.1|114032.1|34
1737132120000|2025-01-17 16:42:00|114062.3|114037.3|114055.2|114030.2|114069.3|114044.3|114055.2|114030.2|29
1737132130000|2025-01-17 16:42:10|114056.1|114031.1|114056|114031|114056.9|114031.9|114053.5|114028.5|19
1737132140000|2025-01-17 16:42:20|114054.9|114029.9|114050.3|114025.3|114055|114030|114048.6|114023.6|26
1737132150000|2025-01-17 16:42:30|114048.1|114023.1|114034.6|114009.6|114050.2|114025.2|114033.4|114008.4|47
1737132160000|2025-01-17 16:42:40|114035.4|114010.4|114043.7|114018.7|114044.7|114019.7|114032|114007|42
1737132170000|2025-01-17 16:42:50|114041.3|114016.3|114042.7|114017.7|114047.5|114022.5|114038.6|114013.6|34
1737132180000|2025-01-17 16:43:00|114047.4|114022.4|114043.7|114018.7|114049.1|114024.1|114039.4|114014.4|33
1737132190000|2025-01-17 16:43:10|114043.4|114018.4|114055.8|114030.8|114055.8|114030.8|114043.4|114018.4|23
1737132200000|2025-01-17 16:43:20|114053.9|114028.9|114061.1|114036.1|114062.1|114037.1|114053.9|114028.9|24
1737132210000|2025-01-17 16:43:30|114060|114035|114056.5|114031.5|114061.8|114036.8|114053.9|114028.9|28
1737132220000|2025-01-17 16:43:40|114055.7|114030.7|114063|114038|114063.6|114038.6|114054.7|114029.7|36
1737132230000|2025-01-17 16:43:50|114062.2|114037.2|114060|114035|114063.5|114038.5|114059|114034|21
1737132240000|2025-01-17 16:44:00|114059|114034|114050.7|114025.7|114059|114034|114050.1|114025.1|28
1737132250000|2025-01-17 16:44:10|114050.1|114025.1|114051.9|114026.9|114053.2|114028.2|114043.8|114018.8|17
1737132260000|2025-01-17 16:44:20|114050.6|114025.6|114057.4|114032.4|114059.5|114034.5|114050.6|114025.6|28
1737132270000|2025-01-17 16:44:30|114057.2|114032.2|114051.1|114026.1|114058.9|114033.9|114051.1|114026.1|21
1737132280000|2025-01-17 16:44:40|114053.2|114028.2|114055.3|114030.3|114055.5|114030.5|114052.2|114027.2|38
1737132290000|2025-01-17 16:44:50|114053.7|114028.7|114053.8|114028.8|114056.9|114031.9|114049.5|114024.5|31
1737132300000|2025-01-17 16:45:00|114052.8|114027.8|114055.6|114030.6|114060.1|114035.1|114049.9|114024.9|25
1737132310000|2025-01-17 16:45:10|114054.6|114029.6|114054.3|114029.3|114056.8|114031.8|114053.1|114028.1|20
1737132320000|2025-01-17 16:45:20|114055.4|114030.4|114051.9|114026.9|114055.4|114030.4|114051.8|114026.8|6
1737132330000|2025-01-17 16:45:30|114050.9|114025.9|114052.2|114027.2|114053.3|114028.3|114048.1|114023.1|12
1737132340000|2025-01-17 16:45:40|114053.4|114028.4|114053.3|114028.3|114055.7|114030.7|114050.2|114025.2|21
1737132350000|2025-01-17 16:45:50|114051.2|114026.2|114051.6|114026.6|114054|114029|114049.6|114024.6|15
1737132360000|2025-01-17 16:46:00|114051.4|114026.4|114053.2|114028.2|114055.5|114030.5|114048.6|114023.6|29
1737132370000|2025-01-17 16:46:10|114053.1|114028.1|114057.3|114032.3|114057.3|114032.3|114053|114028|19
1737132380000|2025-01-17 16:46:20|114058.3|114033.3|114052.2|114027.2|114059.2|114034.2|114050.9|114025.9|29
1737132390000|2025-01-17 16:46:30|114052.5|114027.5|114053.1|114028.1|114053.1|114028.1|114051.6|114026.6|4
1737132400000|2025-01-17 16:46:40|114050.8|114025.8|114054.8|114029.8|114059|114034|114050.8|114025.8|27
1737132410000|2025-01-17 16:46:50|114058.5|114033.5|114046.4|114021.4|114059.7|114034.7|114043.5|114018.5|36
1737132420000|2025-01-17 16:47:00|114045.7|114020.7|114046|114021|114051.4|114026.4|114044.3|114019.3|22
1737132430000|2025-01-17 16:47:10|114047.3|114022.3|114048.7|114023.7|114052.9|114027.9|114045.9|114020.9|23
1737132440000|2025-01-17 16:47:20|114048.4|114023.4|114048.3|114023.3|114049.9|114024.9|114047.4|114022.4|10
1737132450000|2025-01-17 16:47:30|114048.7|114023.7|114050.6|114025.6|114055.5|114030.5|114048.7|114023.7|19
1737132460000|2025-01-17 16:47:40|114051.6|114026.6|114052.4|114027.4|114054|114029|114051.1|114026.1|10
1737132470000|2025-01-17 16:47:50|114053.8|114028.8|114055.4|114030.4|114062.5|114037.5|114052.4|114027.4|28
1737132480000|2025-01-17 16:48:00|114055.5|114030.5|114056.7|114031.7|114063.6|114038.6|114055.2|114030.2|27
1737132490000|2025-01-17 16:48:10|114057|114032|114032.9|114007.9|114059.6|114034.6|114031.6|114006.6|22
1737132500000|2025-01-17 16:48:20|114033.3|114008.3|114033.2|114008.2|114035.8|114010.8|114033.1|114008.1|14
1737132510000|2025-01-17 16:48:30|114032.9|114007.9|114032.1|114007.1|114033|114008|114031.8|114006.8|13
1737132520000|2025-01-17 16:48:40|114031|114006|114027.8|114002.8|114031.9|114006.9|114027.8|114002.8|19
1737132530000|2025-01-17 16:48:50|114027.9|114002.9|114030.2|114005.2|114030.2|114005.2|114027.9|114002.9|7
1737132540000|2025-01-17 16:49:00|114030.1|114005.1|114026.3|114001.3|114031|114006|114021.1|113996.1|20
1737132550000|2025-01-17 16:49:10|114025.3|114000.3|114026.9|114001.9|114028.5|114003.5|114024.5|113999.5|20
1737132560000|2025-01-17 16:49:20|114027|114002|114035.3|114010.3|114041|114016|114022.1|113997.1|34
1737132570000|2025-01-17 16:49:30|114034.8|114009.8|114060|114010|114061.9|114032.2|114034.5|114006.3|39
1737132580000|2025-01-17 16:49:40|114050.6|114025.6|114039.3|114014.3|114053.4|114028.4|114035.5|114010.5|36
1737132590000|2025-01-17 16:49:50|114039.5|114014.5|114026.1|114001.1|114039.5|114014.5|114023.6|113998.6|43
1737132600000|2025-01-17 16:50:00|114025|114000|114042.2|114017.2|114042.2|114017.2|114021.3|113996.3|40
1737132610000|2025-01-17 16:50:10|114042|114017|114054.4|114029.4|114059.6|114034.6|114042|114017|31
1737132620000|2025-01-17 16:50:20|114049.7|114024.7|114056.9|114031.9|114068.5|114043.5|114049.7|114024.7|37
1737132630000|2025-01-17 16:50:30|114059.4|114034.4|114043.2|114018.2|114064.6|114039.6|114043.1|114018.1|29
1737132640000|2025-01-17 16:50:40|114046.9|114021.9|114046|114021|114047.7|114022.7|114043|114018|11
1737132650000|2025-01-17 16:50:50|114045.6|114020.6|114040.6|114015.6|114047.8|114022.8|114037.7|114012.7|22
1737132660000|2025-01-17 16:51:00|114042.3|114017.3|114048.9|114023.9|114048.9|114023.9|114042.3|114017.3|31
1737132670000|2025-01-17 16:51:10|114048.3|114023.3|114049.6|114024.6|114054.4|114029.4|114044.3|114019.3|32
1737132680000|2025-01-17 16:51:20|114051.3|114026.3|114045|114020|114055.2|114030.2|114045|114020|28
1737132690000|2025-01-17 16:51:30|114047|114022|114039.7|114014.7|114049.5|114024.5|114039.7|114014.7|30
1737132700000|2025-01-17 16:51:40|114040.8|114015.8|114043.3|114018.3|114045|114020|114040.7|114015.7|29
1737132710000|2025-01-17 16:51:50|114045|114020|114055.8|114030.8|114056.3|114031.3|114038.7|114013.7|21
1737132720000|2025-01-17 16:52:00|114054.2|114029.2|114067.7|114042.7|114067.7|114042.7|114053.1|114028.1|37
1737132730000|2025-01-17 16:52:10|114066.8|114041.8|114065|114040|114070.1|114045.1|114061.9|114036.9|35
1737132740000|2025-01-17 16:52:20|114066.8|114041.8|114071.4|114046.4|114075.9|114050.9|114061.1|114036.1|39
1737132750000|2025-01-17 16:52:30|114073.2|114048.2|114078|114053|114078.1|114053.1|114071.7|114046.7|21
1737132760000|2025-01-17 16:52:40|114075|114050|114076.5|114051.5|114077.7|114052.7|114073|114048|9
1737132770000|2025-01-17 16:52:50|114076.2|114051.2|114085.8|114060.8|114086.7|114061.7|114076.2|114051.2|28
1737132780000|2025-01-17 16:53:00|114084.8|114059.8|114082.4|114057.4|114084.9|114059.9|114078.7|114053.7|21
1737132790000|2025-01-17 16:53:10|114079.8|114054.8|114080.6|114055.6|114082.1|114057.1|114077.7|114052.7|15
1737132800000|2025-01-17 16:53:20|114080.1|114055.1|114087.5|114062.5|114087.5|114062.5|114079.9|114054.9|29
1737132810000|2025-01-17 16:53:30|114087.3|114062.3|114080.6|114055.6|114092|114067|114080.6|114055.6|24
1737132820000|2025-01-17 16:53:40|114081.7|114056.7|114070.9|114045.9|114083.7|114058.7|114069.6|114044.6|32
1737132830000|2025-01-17 16:53:50|114071.4|114046.4|114079.7|114054.7|114081.4|114056.4|114071.2|114046.2|22
1737132840000|2025-01-17 16:54:00|114080.7|114055.7|114071.5|114046.5|114080.7|114055.7|114069.3|114044.3|19
1737132850000|2025-01-17 16:54:10|114071.4|114046.4|114070.2|114045.2|114073.1|114048.1|114068.5|114043.5|23
1737132860000|2025-01-17 16:54:20|114067.1|114042.1|114107.2|114082.2|114111.4|114086.4|114067.1|114042.1|34
1737132870000|2025-01-17 16:54:30|114108.6|114083.6|114106.9|114081.9|114111|114086|114106.9|114081.9|16
1737132880000|2025-01-17 16:54:40|114106.5|114081.5|114103.8|114078.8|114109.3|114084.3|114100.4|114075.4|21
1737132890000|2025-01-17 16:54:50|114102.3|114077.3|114106.5|114081.5|114107.9|114082.9|114099.2|114074.2|36
1737132900000|2025-01-17 16:55:00|114105.3|114080.3|114119|114094|114119|114094|114105.3|114080.3|18
1737132910000|2025-01-17 16:55:10|114118.9|114093.9|114127.6|114102.6|114127.7|114102.7|114118.5|114093.5|21
1737132920000|2025-01-17 16:55:20|114128.2|114103.2|114127.2|114102.2|114129.8|114104.8|114125.9|114100.9|15
1737132930000|2025-01-17 16:55:30|114127|114102|114128.1|114103.1|114128.1|114103.1|114127|114102|3
1737132940000|2025-01-17 16:55:40|114127.6|114102.6|114136.1|114111.1|114138.5|114113.5|114127.3|114102.3|29
1737132950000|2025-01-17 16:55:50|114137.1|114112.1|114162.3|114137.3|114164.2|114139.2|114137.1|114112.1|42
1737132960000|2025-01-17 16:56:00|114162.7|114137.7|114170.3|114145.3|114175.4|114150.4|114161.7|114136.7|37
1737132970000|2025-01-17 16:56:10|114170.6|114145.6|114169.3|114144.3|114171.4|114146.4|114166.6|114141.6|14
1737132980000|2025-01-17 16:56:20|114169.5|114144.5|114174.7|114149.7|114176.1|114151.1|114168.3|114143.3|44
1737132990000|2025-01-17 16:56:30|114174.9|114149.9|114170.4|114145.4|114178|114153|114170.2|114145.2|24
1737133000000|2025-01-17 16:56:40|114168.9|114143.9|114171.3|114146.3|114171.3|114146.3|114168.9|114143.9|21
1737133010000|2025-01-17 16:56:50|114172|114147|114174.6|114149.6|114177.3|114152.3|114171.1|114146.1|17
1737133020000|2025-01-17 16:57:00|114175.5|114150.5|114168.5|114143.5|114175.5|114150.5|114164.6|114139.6|29
1737133030000|2025-01-17 16:57:10|114169.1|114144.1|114212|114162|114212|114162.9|114166|114141|26
1737133040000|2025-01-17 16:57:20|114212.5|114162.5|114251.1|114201.1|114252.8|114202.8|114212.5|114162.5|37
1737133050000|2025-01-17 16:57:30|114249.9|114199.9|114255.8|114205.8|114262.6|114212.6|114249.3|114199.3|60
1737133060000|2025-01-17 16:57:40|114254.4|114204.4|114237.1|114187.1|114254.4|114204.4|114229.9|114179.9|33
1737133070000|2025-01-17 16:57:50|114238.5|114188.5|114236.6|114186.6|114239.7|114189.7|114235.3|114185.3|33
1737133080000|2025-01-17 16:58:00|114234.8|114184.8|114229.8|114179.8|114235.5|114185.5|114221.5|114171.5|42
1737133090000|2025-01-17 16:58:10|114229.6|114179.6|114221.8|114171.8|114234.1|114184.1|114220.7|114170.7|47
1737133100000|2025-01-17 16:58:20|114220.8|114170.8|114216.3|114166.3|114227.4|114177.4|114212.8|114162.8|55
1737133110000|2025-01-17 16:58:30|114216.8|114166.8|114215.8|114165.8|114218.7|114168.7|114207.2|114157.2|37
1737133120000|2025-01-17 16:58:40|114215.4|114165.4|114208.1|114158.1|114216.2|114166.2|114208.1|114158.1|33
1737133130000|2025-01-17 16:58:50|114208.2|114158.2|114203.9|114153.9|114208.3|114158.3|114203.7|114153.7|12
1737133140000|2025-01-17 16:59:00|114204.1|114154.1|114187.1|114162.1|114209.3|114164|114187.1|114149.7|38
1737133150000|2025-01-17 16:59:10|114186.9|114161.9|114192|114167|114194.5|114169.5|114186.1|114161.1|48
1737133160000|2025-01-17 16:59:20|114190.9|114165.9|114207.2|114157.2|114207.4|114168.7|114187.1|114150.1|39
1737133170000|2025-01-17 16:59:30|114206.7|114156.7|114182.9|114157.9|114207.6|114157.9|114182.9|114148.3|19
1737133180000|2025-01-17 16:59:40|114181.6|114156.6|114175|114150|114181.6|114156.6|114173.5|114148.5|47
1737133190000|2025-01-17 16:59:50|114174.9|114149.9|114178.6|114153.6|114180.5|114155.5|114173.2|114148.2|39
1737133200000|2025-01-17 17:00:00|114180.6|114155.6|114190.2|114140.2|114190.2|114163.6|114173|114137.7|41
1737133210000|2025-01-17 17:00:10|114188.8|114138.8|114190.7|114140.7|114193.7|114143.7|114187.1|114137.1|37
1737133220000|2025-01-17 17:00:20|114191.2|114141.2|114192.9|114142.9|114193.6|114143.6|114189.3|114139.3|26
1737133230000|2025-01-17 17:00:30|114192.1|114142.1|114190.1|114140.1|114193.1|114143.1|114189|114139|24
1737133240000|2025-01-17 17:00:40|114188.6|114138.6|114182.4|114132.4|114191|114141|114180.5|114130.5|27
1737133250000|2025-01-17 17:00:50|114181.8|114131.8|114172|114147|114181.8|114148.2|114169.1|114122|37
1737133260000|2025-01-17 17:01:00|114170.8|114145.8|114167.1|114142.1|114170.8|114145.8|114166.6|114141.6|17
1737133270000|2025-01-17 17:01:10|114167.3|114142.3|114152|114127|114167.3|114142.3|114151.3|114126.3|15
1737133280000|2025-01-17 17:01:20|114152.8|114127.8|114165.4|114140.4|114169.5|114144.5|114152.8|114127.8|28
1737133290000|2025-01-17 17:01:30|114165.7|114140.7|114158.5|114133.5|114169.3|114144.3|114158.2|114133.2|29
1737133300000|2025-01-17 17:01:40|114157.6|114132.6|114168.3|114143.3|114168.6|114143.6|114156|114131|26
1737133310000|2025-01-17 17:01:50|114167.1|114142.1|114162.8|114137.8|114168.2|114143.2|114161.5|114136.5|22
1737133320000|2025-01-17 17:02:00|114162.7|114137.7|114165.8|114140.8|114166.9|114141.9|114161|114136|29
1737133330000|2025-01-17 17:02:10|114164.7|114139.7|114155|114130|114173.8|114148.8|114152.2|114127.2|31
1737133340000|2025-01-17 17:02:20|114155.2|114130.2|114168|114143|114168.9|114143.9|114155|114130|26
1737133350000|2025-01-17 17:02:30|114167|114142|114197.3|114172.3|114197.3|114172.3|114166.2|114141.2|56
1737133360000|2025-01-17 17:02:40|114196.2|114171.2|114193.5|114168.5|114196.2|114171.2|114183.7|114158.7|34
1737133370000|2025-01-17 17:02:50|114193.3|114168.3|114198.5|114173.5|114198.8|114173.8|114192.3|114167.3|30
1737133380000|2025-01-17 17:03:00|114197.9|114172.9|114214.8|114189.8|114215.1|114190.1|114188.4|114163.4|50
1737133390000|2025-01-17 17:03:10|114216.2|114191.2|114204.9|114179.9|114218|114193|114200|114175|48
1737133400000|2025-01-17 17:03:20|114206|114181|114198.6|114173.6|114206.9|114181.9|114194.6|114169.6|46
1737133410000|2025-01-17 17:03:30|114197.9|114172.9|114218|114193|114218|114193|114196|114171|35
1737133420000|2025-01-17 17:03:40|114220.4|114195.4|114211.7|114186.7|114223.5|114198.5|114201|114176|37
1737133430000|2025-01-17 17:03:50|114212.8|114187.8|114207.6|114182.6|114215.7|114190.7|114207|114182|43
1737133440000|2025-01-17 17:04:00|114208.6|114183.6|114192.1|114167.1|114211.5|114186.5|114183.5|114158.5|48
1737133450000|2025-01-17 17:04:10|114192.2|114167.2|114197.4|114172.4|114215.3|114181.2|114191.3|114153.3|55
1737133460000|2025-01-17 17:04:20|114198.5|114173.5|114201.3|114176.3|114201.7|114176.7|114198.5|114173.5|21
1737133470000|2025-01-17 17:04:30|114200.3|114175.3|114219.6|114194.6|114220.7|114195.7|114200.3|114175.3|46
1737133480000|2025-01-17 17:04:40|114221.1|114196.1|114221.5|114196.5|114231.6|114206.6|114214.9|114189.9|46
1737133490000|2025-01-17 17:04:50|114223|114198|114233.7|114208.7|114233.7|114208.7|114221.5|114196.5|31
1737133500000|2025-01-17 17:05:00|114232.8|114207.8|114235|114210|114240|114215|114230.8|114205.8|33
1737133510000|2025-01-17 17:05:10|114235.9|114210.9|114232.7|114207.7|114236.4|114211.4|114230.9|114205.9|40
1737133520000|2025-01-17 17:05:20|114232.4|114207.4|114232.6|114207.6|114234.8|114209.8|114226.5|114201.5|33
1737133530000|2025-01-17 17:05:30|114234.1|114209.1|114242.4|114217.4|114245.1|114220.1|114234.1|114209.1|51
1737133540000|2025-01-17 17:05:40|114242.3|114217.3|114237.5|114212.5|114242.3|114217.3|114231.1|114206.1|52
1737133550000|2025-01-17 17:05:50|114238.3|114213.3|114243|114218|114247.1|114222.1|114233.6|114208.6|31
1737133560000|2025-01-17 17:06:00|114244.8|114219.8|114257.2|114232.2|114260.8|114235.8|114243.6|114218.6|43
1737133570000|2025-01-17 17:06:10|114256.4|114231.4|114255.4|114230.4|114260|114235|114251.7|114226.7|37
1737133580000|2025-01-17 17:06:20|114255.7|114230.7|114254.4|114229.4|114259.2|114234.2|114253.3|114228.3|41
1737133590000|2025-01-17 17:06:30|114253.5|114228.5|114253.1|114228.1|114255.3|114230.3|114246.4|114221.4|35
1737133600000|2025-01-17 17:06:40|114253.6|114228.6|114251.9|114226.9|114257|114232|114248.9|114223.9|36
1737133610000|2025-01-17 17:06:50|114253.2|114228.2|114243.8|114218.8|114254.5|114229.5|114233.6|114197.5|55
1737133620000|2025-01-17 17:07:00|114243.7|114218.7|114250.3|114225.3|114253.3|114228.3|114243.6|114218.6|44
1737133630000|2025-01-17 17:07:10|114250|114225|114252.8|114227.8|114253.2|114228.2|114247.1|114222.1|36
1737133640000|2025-01-17 17:07:20|114253.6|114228.6|114255.7|114230.7|114260.8|114235.8|114253.6|114228.6|25
1737133650000|2025-01-17 17:07:30|114256.1|114231.1|114263.4|114238.4|114263.4|114238.4|114254.7|114229.7|28
1737133660000|2025-01-17 17:07:40|114262.5|114237.5|114272.5|114247.5|114272.6|114247.6|114262.5|114237.5|16
1737133670000|2025-01-17 17:07:50|114271.8|114246.8|114280.2|114255.2|114280.3|114255.3|114270.1|114245.1|36
1737133680000|2025-01-17 17:08:00|114275.4|114250.4|114279.6|114254.6|114295.1|114259.8|114274.9|114242|50
1737133690000|2025-01-17 17:08:10|114280.4|114255.4|114279.8|114254.8|114283|114258|114279.4|114254.4|36
1737133700000|2025-01-17 17:08:20|114279|114254|114277.4|114252.4|114287.3|114254|114265.2|114228.9|32
1737133710000|2025-01-17 17:08:30|114278|114253|114281.3|114256.3|114285|114260|114278|114253|40
1737133720000|2025-01-17 17:08:40|114281.9|114256.9|114276.8|114251.8|114281.9|114256.9|114274.9|114249.9|21
1737133730000|2025-01-17 17:08:50|114276.7|114251.7|114284.1|114259.1|114287.6|114262.6|114276.5|114251.5|35
1737133740000|2025-01-17 17:09:00|114283.5|114258.5|114287.1|114262.1|114287.1|114262.1|114281.2|114256.2|33
1737133750000|2025-01-17 17:09:10|114286.4|114261.4|114288.1|114238.1|114296.4|114261.4|114272.5|114237|34
1737133760000|2025-01-17 17:09:20|114287.9|114237.9|114280.6|114255.6|114288|114262|114277.9|114236.2|41
1737133770000|2025-01-17 17:09:30|114282.6|114257.6|114286.3|114261.3|114286.3|114261.3|114278.6|114253.6|38
1737133780000|2025-01-17 17:09:40|114285.8|114260.8|114258|114233|114287|114262|114254.4|114229.4|32
1737133790000|2025-01-17 17:09:50|114256.1|114231.1|114259.5|114234.5|114259.5|114234.5|114256.1|114231.1|18
1737133800000|2025-01-17 17:10:00|114261|114236|114258.2|114233.2|114261|114236|114254.3|114229.3|31
1737133810000|2025-01-17 17:10:10|114259|114234|114266.6|114241.6|114266.6|114241.6|114257.5|114232.5|37
1737133820000|2025-01-17 17:10:20|114266.3|114241.3|114275.9|114250.9|114276.8|114251.8|114264.9|114239.9|37
1737133830000|2025-01-17 17:10:30|114276.5|114251.5|114282.2|114257.2|114283.2|114258.2|114276.2|114251.2|18
1737133840000|2025-01-17 17:10:40|114283.2|114258.2|114280.9|114255.9|114290|114265|114280|114255|42
1737133850000|2025-01-17 17:10:50|114282|114257|114298.1|114273.1|114298.5|114273.5|114282|114257|37
1737133860000|2025-01-17 17:11:00|114298.8|114273.8|114289.1|114264.1|114299.5|114274.5|114286.3|114261.3|27
1737133870000|2025-01-17 17:11:10|114289.6|114264.6|114278.4|114253.4|114289.6|114264.6|114269.4|114244.4|33
1737133880000|2025-01-17 17:11:20|114278.1|114253.1|114271.1|114246.1|114278.1|114253.1|114268.4|114243.4|22
1737133890000|2025-01-17 17:11:30|114271.9|114246.9|114278.3|114253.3|114278.6|114253.6|114271.7|114246.7|37
1737133900000|2025-01-17 17:11:40|114274.4|114249.4|114253.9|114228.9|114277|114252|114253.9|114228.9|38
1737133910000|2025-01-17 17:11:50|114255.5|114230.5|114267.7|114242.7|114268.3|114243.3|114255|114230|27
1737133920000|2025-01-17 17:12:00|114266.9|114241.9|114239.2|114214.2|114266.9|114241.9|114239.2|114202.4|34
1737133930000|2025-01-17 17:12:10|114238.3|114213.3|114235.6|114210.6|114242.1|114217.1|114231.3|114206.3|57
1737133940000|2025-01-17 17:12:20|114237.3|114212.3|114230.5|114205.5|114240.3|114215.3|114228.4|114203.4|35
1737133950000|2025-01-17 17:12:30|114231.1|114206.1|114237|114212|114240|114215|114231|114206|18
1737133960000|2025-01-17 17:12:40|114237.5|114212.5|114228.7|114203.7|114239.6|114214.6|114222|114197|38
1737133970000|2025-01-17 17:12:50|114227|114202|114216.8|114191.8|114227.6|114202.6|114216.8|114191.8|42
1737133980000|2025-01-17 17:13:00|114220.9|114195.9|114220.7|114195.7|114227.8|114202.8|114220.7|114195.7|23
1737133990000|2025-01-17 17:13:10|114221.8|114196.8|114226.7|114201.7|114229.5|114204.5|114218.3|114193.3|38
1737134000000|2025-01-17 17:13:20|114226.4|114201.4|114226.4|114201.4|114229.7|114204.7|114223.2|114198.2|35
1737134010000|2025-01-17 17:13:30|114227|114202|114228.1|114203.1|114229|114204|114224.2|114199.2|32
1737134020000|2025-01-17 17:13:40|114227.2|114202.2|114225.7|114200.7|114228.5|114203.5|114224.1|114199.1|30
1737134030000|2025-01-17 17:13:50|114227.2|114202.2|114228.5|114203.5|114228.9|114203.9|114225.4|114200.4|24
1737134040000|2025-01-17 17:14:00|114226.5|114201.5|114215.6|114190.6|114227.4|114202.4|114213.9|114188.9|42
1737134050000|2025-01-17 17:14:10|114215.9|114190.9|114213.4|114188.4|114215.9|114190.9|114211.3|114186.3|30
1737134060000|2025-01-17 17:14:20|114213.5|114188.5|114200.8|114175.8|114213.5|114188.5|114192.7|114167.7|37
1737134070000|2025-01-17 17:14:30|114202.4|114177.4|114201.4|114176.4|114202.9|114177.9|114199|114174|26
1737134080000|2025-01-17 17:14:40|114200.7|114175.7|114202.9|114177.9|114203.2|114178.2|114199.8|114174.8|19
1737134090000|2025-01-17 17:14:50|114203.2|114178.2|114201.3|114176.3|114203.2|114178.2|114201.3|114176.3|9
1737134100000|2025-01-17 17:15:00|114201.1|114176.1|114199.5|114174.5|114201.8|114176.8|114190.4|114165.4|38
1737134110000|2025-01-17 17:15:10|114199.9|114174.9|114200|114175|114202.3|114177.3|114196.4|114171.4|36
1737134120000|2025-01-17 17:15:20|114200.1|114175.1|114215.9|114190.9|114215.9|114190.9|114200.1|114175.1|31
1737134130000|2025-01-17 17:15:30|114215.6|114190.6|114208|114183|114215.6|114190.6|114206.8|114181.8|26
1737134140000|2025-01-17 17:15:40|114206.7|114181.7|114212.3|114187.3|114212.3|114187.3|114206.7|114181.7|20
1737134150000|2025-01-17 17:15:50|114210.5|114185.5|114203.3|114178.3|114210.5|114185.5|114198.4|114173.4|41
1737134160000|2025-01-17 17:16:00|114203.8|114178.8|114186.9|114161.9|114204.6|114179.6|114185|114160|35
1737134170000|2025-01-17 17:16:10|114187.9|114162.9|114194.4|114169.4|114194.4|114169.4|114182.5|114157.5|32
1737134180000|2025-01-17 17:16:20|114194.2|114169.2|114191.7|114166.7|114194.7|114169.7|114191.5|114166.5|16
1737134190000|2025-01-17 17:16:30|114191.5|114166.5|114192.8|114167.8|114193.8|114168.8|114191.2|114166.2|13
1737134200000|2025-01-17 17:16:40|114192|114167|114192.3|114167.3|114193|114168|114191.2|114166.2|18
1737134210000|2025-01-17 17:16:50|114192.2|114167.2|114190.1|114165.1|114192.2|114167.2|114188.1|114163.1|20
1737134220000|2025-01-17 17:17:00|114190|114165|114195.2|114170.2|114195.2|114170.2|114188.2|114163.2|20
1737134230000|2025-01-17 17:17:10|114195.4|114170.4|114196.7|114171.7|114196.7|114171.7|114194.2|114169.2|13
1737134240000|2025-01-17 17:17:20|114196.6|114171.6|114197.1|114172.1|114198.4|114173.4|114192.6|114167.6|21
1737134250000|2025-01-17 17:17:30|114196.6|114171.6|114193|114168|114197.3|114172.3|114190.2|114165.2|22
1737134260000|2025-01-17 17:17:40|114193.2|114168.2|114184.9|114159.9|114193.4|114168.4|114184.1|114159.1|22
1737134270000|2025-01-17 17:17:50|114183.2|114158.2|114183.7|114158.7|114186.5|114161.5|114181.2|114156.2|33
1737134280000|2025-01-17 17:18:00|114183.1|114158.1|114210.8|114160.8|114210.8|114171.5|114180.9|114155.9|26
1737134290000|2025-01-17 17:18:10|114210.5|114160.5|114214.9|114164.9|114218.7|114168.7|114210.5|114160.5|22
1737134300000|2025-01-17 17:18:20|114214.7|114164.7|114214.2|114164.2|114216|114166|114212.8|114162.8|18
1737134310000|2025-01-17 17:18:30|114212.8|114162.8|114210.7|114160.7|114214.3|114164.3|114206.3|114156.3|25
1737134320000|2025-01-17 17:18:40|114210.5|114160.5|114216.3|114166.3|114219.4|114169.4|114210.5|114160.5|35
1737134330000|2025-01-17 17:18:50|114216.9|114166.9|114212|114162|114217.3|114167.3|114206.7|114156.7|31
1737134340000|2025-01-17 17:19:00|114210.7|114160.7|114218.2|114168.2|114219|114169|114209.6|114159.6|35
1737134350000|2025-01-17 17:19:10|114219.5|114169.5|114219.3|114169.3|114223.5|114173.5|114216.5|114166.5|26
1737134360000|2025-01-17 17:19:20|114224.7|114174.7|114217.4|114167.4|114224.7|114174.7|114216.6|114166.6|43
1737134370000|2025-01-17 17:19:30|114217.7|114167.7|114217.5|114167.5|114221.6|114171.6|114217.3|114167.3|14
1737134380000|2025-01-17 17:19:40|114216.7|114166.7|114216.7|114166.7|114220.3|114170.3|114214.9|114164.9|28
1737134390000|2025-01-17 17:19:50|114213.9|114163.9|114219.1|114169.1|114219.7|114169.7|114213.9|114163.9|22
1737134400000|2025-01-17 17:20:00|114218.9|114168.9|114230.4|114180.4|114236.1|114186.1|114216.8|114166.8|37
1737134410000|2025-01-17 17:20:10|114236|114186|114256.6|114206.6|114256.6|114206.6|114232.8|114182.8|34
1737134420000|2025-01-17 17:20:20|114255.9|114205.9|114254.9|114204.9|114256.7|114206.7|114250.1|114200.1|32
1737134430000|2025-01-17 17:20:30|114256.6|114206.6|114269.4|114219.4|114270.6|114220.6|114256.6|114206.6|43
1737134440000|2025-01-17 17:20:40|114274.1|114224.1|114276.3|114226.3|114277.2|114227.2|114265.2|114215.2|39
1737134450000|2025-01-17 17:20:50|114276.9|114226.9|114293.1|114243.1|114296|114246|114276.1|114226.1|32
1737134460000|2025-01-17 17:21:00|114294.1|114244.1|114305.6|114255.6|114305.6|114255.6|114293.1|114243.1|27
1737134470000|2025-01-17 17:21:10|114304.9|114254.9|114305|114255|114307.6|114257.6|114303.4|114253.4|24
1737134480000|2025-01-17 17:21:20|114304.8|114254.8|114293.2|114243.2|114306.1|114256.1|114288.3|114238.3|26
1737134490000|2025-01-17 17:21:30|114296.1|114246.1|114293.8|114243.8|114297.3|114247.3|114293.1|114243.1|32
1737134500000|2025-01-17 17:21:40|114294.6|114244.6|114294|114244|114294.6|114244.6|114293.9|114243.9|6
1737134510000|2025-01-17 17:21:50|114294.7|114244.7|114296.7|114246.7|114300|114250|114294.7|114244.7|19
1737134520000|2025-01-17 17:22:00|114297.2|114247.2|114302.3|114252.3|114304.7|114254.7|114297.2|114247.2|30
1737134530000|2025-01-17 17:22:10|114303.4|114253.4|114295.5|114245.5|114303.4|114253.4|114289.8|114239.8|22
1737134540000|2025-01-17 17:22:20|114295.8|114245.8|114302.9|114252.9|114304.5|114254.5|114295.4|114245.4|37
1737134550000|2025-01-17 17:22:30|114304.4|114254.4|114303.4|114253.4|114310.1|114260.1|114302.7|114252.7|25
1737134560000|2025-01-17 17:22:40|114304.7|114254.7|114304.6|114254.6|114306.8|114256.8|114304.6|114254.6|12
1737134570000|2025-01-17 17:22:50|114305.3|114255.3|114300.8|114250.8|114306.1|114256.1|114300.8|114250.8|22
1737134580000|2025-01-17 17:23:00|114293.7|114243.7|114293|114243|114297.2|114247.2|114292.5|114242.5|21
1737134590000|2025-01-17 17:23:10|114295.1|114245.1|114294.9|114244.9|114295.1|114245.1|114294.9|114244.9|6
1737134600000|2025-01-17 17:23:20|114294.7|114244.7|114302.4|114252.4|114302.4|114252.4|114290.8|114240.8|15
1737134610000|2025-01-17 17:23:30|114301.9|114251.9|114298.5|114248.5|114302.8|114252.8|114298.3|114248.3|10
1737134620000|2025-01-17 17:23:40|114298.3|114248.3|114296.9|114246.9|114299.6|114249.6|114295.1|114245.1|24
1737134630000|2025-01-17 17:23:50|114296.5|114246.5|114298.6|114248.6|114301.8|114251.8|114295|114245|18
1737134640000|2025-01-17 17:24:00|114300.1|114250.1|114275.7|114225.7|114300.1|114250.1|114272.1|114222.1|33
1737134650000|2025-01-17 17:24:10|114276.2|114226.2|114275.4|114225.4|114279.5|114229.5|114274.9|114224.9|33
1737134660000|2025-01-17 17:24:20|114276.9|114226.9|114275.6|114225.6|114278.4|114228.4|114275.2|114225.2|24
1737134670000|2025-01-17 17:24:30|114275.1|114225.1|114277.3|114227.3|114278.5|114228.5|114275.1|114225.1|16
1737134680000|2025-01-17 17:24:40|114277.4|114227.4|114278.3|114228.3|114278.3|114228.3|114276.6|114226.6|14
1737134690000|2025-01-17 17:24:50|114277.4|114227.4|114277|114227|114278.7|114228.7|114277|114227|14
1737134700000|2025-01-17 17:25:00|114277.9|114227.9|114271.9|114221.9|114277.9|114227.9|114266.7|114216.7|20
1737134710000|2025-01-17 17:25:10|114272|114222|114271.4|114221.4|114273.5|114223.5|114268.1|114218.1|15
1737134720000|2025-01-17 17:25:20|114271.6|114221.6|114278|114228|114278.8|114228.8|114271.2|114221.2|9
1737134730000|2025-01-17 17:25:30|114277.3|114227.3|114281.9|114231.9|114285.4|114235.4|114277.3|114227.3|16
1737134740000|2025-01-17 17:25:40|114280.9|114230.9|114266.2|114216.2|114280.9|114230.9|114262.3|114212.3|32
1737134750000|2025-01-17 17:25:50|114266.7|114216.7|114266.4|114216.4|114268.9|114218.9|114266.4|114216.4|13
1737134760000|2025-01-17 17:26:00|114266.5|114216.5|114268.9|114218.9|114269.7|114219.7|114260|114210|24
1737134770000|2025-01-17 17:26:10|114270|114220|114270.6|114220.6|114271.2|114221.2|114268|114218|25
1737134780000|2025-01-17 17:26:20|114270.4|114220.4|114273.7|114223.7|114273.7|114223.7|114268|114218|20
1737134790000|2025-01-17 17:26:30|114274.1|114224.1|114273.9|114223.9|114275.2|114225.2|114273.3|114223.3|13
1737134800000|2025-01-17 17:26:40|114273.5|114223.5|114297.6|114247.6|114298.4|114248.4|114273.5|114223.5|25
1737134810000|2025-01-17 17:26:50|114297.4|114247.4|114294.6|114244.6|114298.8|114248.8|114291.7|114241.7|25
1737134820000|2025-01-17 17:27:00|114294.3|114244.3|114291.5|114241.5|114294.8|114244.8|114291.5|114241.5|15
1737134830000|2025-01-17 17:27:10|114291.7|114241.7|114287.2|114237.2|114294.6|114244.6|114287|114237|26
1737134840000|2025-01-17 17:27:20|114288.8|114238.8|114282.8|114232.8|114289.2|114239.2|114277.6|114227.6|30
1737134850000|2025-01-17 17:27:30|114282.7|114232.7|114286.8|114236.8|114286.8|114236.8|114282.7|114232.7|7
1737134860000|2025-01-17 17:27:40|114286.9|114236.9|114300.8|114250.8|114300.8|114250.8|114283.7|114233.7|24
1737134870000|2025-01-17 17:27:50|114299.5|114249.5|114297.6|114247.6|114301.4|114251.4|114290.8|114240.8|33
1737134880000|2025-01-17 17:28:00|114298.7|114248.7|114297.8|114247.8|114298.7|114248.7|114296.9|114246.9|8
1737134890000|2025-01-17 17:28:10|114297.7|114247.7|114297.1|114247.1|114300.7|114250.7|114297.1|114247.1|13
1737134900000|2025-01-17 17:28:20|114298.2|114248.2|114297.9|114247.9|114298.2|114248.2|114296.3|114246.3|4
1737134910000|2025-01-17 17:28:30|114298.5|114248.5|114291.1|114241.1|114299.4|114249.4|114285.4|114235.4|26
1737134920000|2025-01-17 17:28:40|114292.5|114242.5|114290.5|114265.5|114294|114267|114286.2|114238.3|44
1737134930000|2025-01-17 17:28:50|114291.2|114266.2|114282|114257|114291.5|114266.5|114281.1|114256.1|17
1737134940000|2025-01-17 17:29:00|114281|114256|114285.6|114260.6|114286.1|114261.1|114281|114256|19
1737134950000|2025-01-17 17:29:10|114286.7|114261.7|114294.1|114269.1|114294.8|114269.8|114286.2|114261.2|24
1737134960000|2025-01-17 17:29:20|114294.2|114269.2|114293.2|114268.2|114300.1|114275.1|114293.1|114268.1|16
1737134970000|2025-01-17 17:29:30|114293.6|114268.6|114295.1|114270.1|114295.2|114270.2|114293.2|114268.2|7
1737134980000|2025-01-17 17:29:40|114294.1|114269.1|114290.1|114265.1|114294.1|114269.1|114286.9|114261.9|16
1737134990000|2025-01-17 17:29:50|114290.5|114265.5|114288.5|114263.5|114293.5|114268.5|114288.4|114263.4|11
1737135000000|2025-01-17 17:30:00|114288.9|114263.9|114284.9|114259.9|114289.8|114264.8|114273.9|114248.9|35
1737135010000|2025-01-17 17:30:10|114284.5|114259.5|114287.3|114262.3|114292.9|114267.9|114282.3|114257.3|24
1737135020000|2025-01-17 17:30:20|114286.8|114261.8|114289.2|114264.2|114293.4|114268.4|114285.1|114260.1|26
1737135030000|2025-01-17 17:30:30|114288.4|114263.4|114271.4|114246.4|114288.4|114263.4|114265.4|114240.4|39
1737135040000|2025-01-17 17:30:40|114273.7|114248.7|114262.4|114237.4|114273.7|114248.7|114259.8|114234.8|25
1737135050000|2025-01-17 17:30:50|114263.1|114238.1|114265.4|114240.4|114266.3|114241.3|114261.1|114236.1|24
1737135060000|2025-01-17 17:31:00|114264.4|114239.4|114263.6|114238.6|114264.7|114239.7|114258.7|114233.7|20
1737135070000|2025-01-17 17:31:10|114263.9|114238.9|114261.8|114236.8|114264.2|114239.2|114261.8|114236.8|13
1737135080000|2025-01-17 17:31:20|114262.5|114237.5|114262.5|114237.5|114262.7|114237.7|114261.6|114236.6|9
1737135090000|2025-01-17 17:31:30|114261.5|114236.5|114258.6|114233.6|114263.7|114238.7|114258.6|114233.6|17
1737135100000|2025-01-17 17:31:40|114259.6|114234.6|114250.9|114225.9|114261.2|114236.2|114244.7|114219.7|19
1737135110000|2025-01-17 17:31:50|114251|114226|114251.8|114226.8|114252.4|114227.4|114245.3|114220.3|15
1737135120000|2025-01-17 17:32:00|114252|114227|114256.9|114231.9|114257.2|114232.2|114243.1|114218.1|27
1737135130000|2025-01-17 17:32:10|114257|114232|114276.6|114251.6|114276.6|114251.6|114256.9|114231.9|23
1737135140000|2025-01-17 17:32:20|114276.5|114251.5|114277.3|114252.3|114278.6|114253.6|114276.5|114251.5|14
1737135150000|2025-01-17 17:32:30|114276.5|114251.5|114267.8|114242.8|114276.7|114251.7|114266.4|114241.4|29
1737135160000|2025-01-17 17:32:40|114268.6|114243.6|114290.9|114265.9|114291.4|114266.4|114268.6|114243.6|33
1737135170000|2025-01-17 17:32:50|114291.3|114266.3|114286.1|114261.1|114299.7|114266.5|114285.3|114244.2|37
1737135180000|2025-01-17 17:33:00|114288.4|114263.4|114313.7|114288.7|114332.9|114290.3|114286.2|114261.2|48
1737135190000|2025-01-17 17:33:10|114313.3|114288.3|114315.4|114290.4|114316.7|114291.7|114311.1|114286.1|23
1737135200000|2025-01-17 17:33:20|114314.6|114289.6|114322.2|114297.2|114322.7|114297.7|114314.6|114289.6|25
1737135210000|2025-01-17 17:33:30|114324.5|114299.5|114326.1|114301.1|114327.3|114302.3|114323.9|114298.9|18
1737135220000|2025-01-17 17:33:40|114325.5|114300.5|114322.4|114297.4|114325.5|114300.5|114322|114297|9
1737135230000|2025-01-17 17:33:50|114322.9|114297.9|114316.6|114291.6|114323.1|114298.1|114313.3|114288.3|20
1737135240000|2025-01-17 17:34:00|114316.3|114291.3|114312.6|114287.6|114316.5|114291.5|114312.4|114287.4|25
1737135250000|2025-01-17 17:34:10|114313|114288|114314.7|114289.7|114315.3|114290.3|114311.9|114286.9|14
1737135260000|2025-01-17 17:34:20|114314.1|114289.1|114310.1|114285.1|114314.1|114289.1|114310.1|114285.1|14
1737135270000|2025-01-17 17:34:30|114309.1|114284.1|114286.7|114261.7|114309.1|114284.1|114282.5|114257.5|38
1737135280000|2025-01-17 17:34:40|114288.1|114263.1|114298.2|114273.2|114299.9|114274.9|114288.1|114263.1|29
1737135290000|2025-01-17 17:34:50|114296.8|114271.8|114295|114270|114296.9|114271.9|114293.8|114268.8|18
1737135300000|2025-01-17 17:35:00|114295.3|114270.3|114298.3|114273.3|114303.7|114278.7|114295.3|114270.3|21
1737135310000|2025-01-17 17:35:10|114298|114273|114302.6|114277.6|114306.4|114281.4|114298|114273|28
1737135320000|2025-01-17 17:35:20|114303.6|114278.6|114305.8|114280.8|114307|114282|114297.1|114272.1|26
1737135330000|2025-01-17 17:35:30|114306.2|114281.2|114295.5|114270.5|114307|114282|114295.5|114270.5|23
1737135340000|2025-01-17 17:35:40|114296.4|114271.4|114299.9|114274.9|114300|114275|114296.3|114271.3|12
1737135360000|2025-01-17 17:36:00|114300|114275|114302.1|114277.1|114304.8|114279.8|114300|114275|15
1737135370000|2025-01-17 17:36:10|114301.6|114276.6|114301.7|114276.7|114301.7|114276.7|114301.6|114276.6|4
1737135380000|2025-01-17 17:36:20|114302.5|114277.5|114308.8|114283.8|114310.3|114285.3|114299.8|114274.8|24
1737135390000|2025-01-17 17:36:30|114309.2|114284.2|114307.2|114282.2|114311.1|114286.1|114306.5|114281.5|17
1737135400000|2025-01-17 17:36:40|114307.6|114282.6|114307.9|114282.9|114309.2|114284.2|114307|114282|12
1737135410000|2025-01-17 17:36:50|114308.1|114283.1|114307.7|114282.7|114308.1|114283.1|114307.7|114282.7|2
1737135420000|2025-01-17 17:37:00|114307|114282|114305.4|114280.4|114308.2|114283.2|114303.4|114278.4|17
1737135430000|2025-01-17 17:37:10|114305.6|114280.6|114304.6|114279.6|114306.9|114281.9|114304.3|114279.3|12
1737135440000|2025-01-17 17:37:20|114305.9|114280.9|114306.5|114281.5|114314.9|114289.9|114304.1|114279.1|24
1737135450000|2025-01-17 17:37:30|114307.6|114282.6|114310.1|114285.1|114314.1|114289.1|114307.6|114282.6|24
1737135460000|2025-01-17 17:37:40|114309.8|114284.8|114310.8|114285.8|114312.6|114287.6|114309.1|114284.1|13
1737135470000|2025-01-17 17:37:50|114310.6|114285.6|114312.3|114287.3|114314.5|114289.5|114310.5|114285.5|9
1737135480000|2025-01-17 17:38:00|114314|114289|114312.7|114287.7|114316.9|114291.9|114312.1|114287.1|23
1737135490000|2025-01-17 17:38:10|114312.9|114287.9|114312.2|114287.2|114313.9|114288.9|114311.3|114286.3|9
1737135500000|2025-01-17 17:38:20|114314.1|114289.1|114312.6|114287.6|114314.1|114289.1|114312|114287|6
1737135510000|2025-01-17 17:38:30|114313.4|114288.4|114306.9|114281.9|114313.6|114288.6|114306.6|114281.6|11
1737135520000|2025-01-17 17:38:40|114306.4|114281.4|114287.9|114262.9|114306.4|114281.4|114286.1|114261.1|20
1737135530000|2025-01-17 17:38:50|114287.6|114262.6|114268.4|114243.4|114291.1|114266.1|114264.4|114239.4|40
1737135540000|2025-01-17 17:39:00|114268.2|114243.2|114258.4|114233.4|114269.1|114244.1|114258.4|114233.4|25
1737135550000|2025-01-17 17:39:10|114260.2|114235.2|114263.9|114238.9|114267.3|114242.3|114257.6|114232.6|17
1737135560000|2025-01-17 17:39:20|114264.1|114239.1|114268.8|114243.8|114270.2|114245.2|114264.1|114239.1|29
1737135570000|2025-01-17 17:39:30|114269.3|114244.3|114267.1|114242.1|114269.7|114244.7|114264|114239|14
1737135580000|2025-01-17 17:39:40|114266|114241|114275.4|114250.4|114275.4|114250.4|114265.2|114240.2|22
1737135590000|2025-01-17 17:39:50|114275.3|114250.3|114282.1|114257.1|114283.1|114258.1|114275.1|114250.1|22
1737135600000|2025-01-17 17:40:00|114282.8|114257.8|114287.6|114262.6|114292.2|114267.2|114281.6|114256.6|40
1737135610000|2025-01-17 17:40:10|114288.4|114263.4|114309.6|114284.6|114311.2|114286.2|114287.8|114262.8|25
1737135620000|2025-01-17 17:40:20|114310|114285|114316.2|114291.2|114319.3|114294.3|114308.6|114283.6|22
1737135630000|2025-01-17 17:40:30|114316.9|114291.9|114314.3|114289.3|114319.2|114294.2|114314.1|114289.1|25
1737135640000|2025-01-17 17:40:40|114315.5|114290.5|114316.4|114291.4|114320.8|114295.8|114314.5|114289.5|20
1737135650000|2025-01-17 17:40:50|114317.5|114292.5|114322.4|114297.4|114322.4|114297.4|114316.4|114291.4|17
1737135660000|2025-01-17 17:41:00|114322.7|114297.7|114321.4|114296.4|114323|114298|114321.4|114296.4|9
1737135670000|2025-01-17 17:41:10|114321.3|114296.3|114327.1|114302.1|114327.1|114302.1|114321.3|114296.3|15
1737135680000|2025-01-17 17:41:20|114326|114301|114327.8|114302.8|114328.3|114303.3|114326|114301|14
1737135690000|2025-01-17 17:41:30|114327|114302|114325.5|114300.5|114330.7|114305.7|114325.5|114300.5|27
1737135700000|2025-01-17 17:41:40|114325.3|114300.3|114321.6|114296.6|114326.2|114301.2|114321.6|114296.6|22
1737135710000|2025-01-17 17:41:50|114320.9|114295.9|114322.3|114297.3|114325.1|114300.1|114319.6|114294.6|30
1737135720000|2025-01-17 17:42:00|114321.5|114296.5|114323.5|114298.5|114325.4|114300.4|114319.5|114294.5|23
1737135730000|2025-01-17 17:42:10|114323.7|114298.7|114329.4|114304.4|114329.4|114304.4|114322.9|114297.9|19
1737135740000|2025-01-17 17:42:20|114325.2|114300.2|114326.1|114301.1|114330.2|114305.2|114323.7|114298.7|21
1737135750000|2025-01-17 17:42:30|114325.4|114300.4|114331.6|114306.6|114334.5|114309.5|114325.3|114300.3|25
1737135760000|2025-01-17 17:42:40|114332.3|114307.3|114331.4|114306.4|114332.3|114307.3|114330.3|114305.3|12
1737135770000|2025-01-17 17:42:50|114330.7|114305.7|114333|114308|114333.1|114308.1|114329.4|114304.4|18
1737135780000|2025-01-17 17:43:00|114333.1|114308.1|114334.9|114309.9|114335.2|114310.2|114332.7|114307.7|17
1737135790000|2025-01-17 17:43:10|114335.2|114310.2|114336.8|114311.8|114339.8|114314.8|114335.2|114310.2|19
1737135800000|2025-01-17 17:43:20|114337.2|114312.2|114346.1|114321.1|114346.8|114321.8|114336.7|114311.7|24
1737135810000|2025-01-17 17:43:30|114346.2|114321.2|114345.4|114320.4|114346.2|114321.2|114345|114320|4
1737135820000|2025-01-17 17:43:40|114346.6|114321.6|114338.4|114313.4|114347|114322|114338.4|114313.4|14
1737135830000|2025-01-17 17:43:50|114337.6|114312.6|114336|114311|114340.4|114315.4|114336|114311|17
1737135840000|2025-01-17 17:44:00|114336.8|114311.8|114339.4|114314.4|114341.3|114316.3|114336.8|114311.8|18
1737135850000|2025-01-17 17:44:10|114339.3|114314.3|114328|114303|114339.3|114314.3|114321.9|114296.9|20
1737135860000|2025-01-17 17:44:20|114327.3|114302.3|114333.9|114308.9|114335.9|114310.9|114324.8|114299.8|20
1737135870000|2025-01-17 17:44:30|114333.1|114308.1|114342|114317|114343.7|114318.7|114330.7|114305.7|31
1737135880000|2025-01-17 17:44:40|114342.9|114317.9|114320.6|114295.6|114342.9|114317.9|114318.8|114293.8|49
1737135890000|2025-01-17 17:44:50|114319.7|114294.7|114324.4|114299.4|114326.9|114301.9|114319.7|114294.7|23
1737135900000|2025-01-17 17:45:00|114323.6|114298.6|114326.2|114301.2|114329.1|114304.1|114323.6|114298.6|21
1737135910000|2025-01-17 17:45:10|114325.9|114300.9|114320.8|114295.8|114326.5|114301.5|114320|114295|15
1737135920000|2025-01-17 17:45:20|114321|114296|114319.2|114294.2|114325.8|114300.8|114318.6|114293.6|18
1737135930000|2025-01-17 17:45:30|114320|114295|114315.4|114290.4|114321.2|114296.2|114313.1|114288.1|27
1737135940000|2025-01-17 17:45:40|114315.6|114290.6|114323.1|114298.1|114325.1|114300.1|114315.6|114290.6|15
1737135950000|2025-01-17 17:45:50|114322.4|114297.4|114330.2|114305.2|114330.7|114305.7|114318.5|114293.5|19
1737135960000|2025-01-17 17:46:00|114329.6|114304.6|114337.4|114312.4|114341.3|114316.3|114329.6|114304.6|43
1737135970000|2025-01-17 17:46:10|114336.1|114311.1|114337.7|114312.7|114348.4|114323.4|114335.6|114310.6|37
1737135980000|2025-01-17 17:46:20|114336.9|114311.9|114335.3|114310.3|114338.2|114313.2|114334.6|114309.6|19
1737135990000|2025-01-17 17:46:30|114335.1|114310.1|114333.8|114308.8|114336.6|114311.6|114333.6|114308.6|19
1737136000000|2025-01-17 17:46:40|114335.4|114310.4|114335.5|114310.5|114336.9|114311.9|114332.5|114307.5|29
1737136010000|2025-01-17 17:46:50|114334.5|114309.5|114323.6|114298.6|114334.5|114309.5|114320.9|114295.9|31
1737136020000|2025-01-17 17:47:00|114324.2|114299.2|114317.3|114292.3|114324.6|114299.6|114312.2|114287.2|33
1737136030000|2025-01-17 17:47:10|114318.4|114293.4|114318.1|114293.1|114326.5|114301.5|114315.7|114290.7|36
1737136040000|2025-01-17 17:47:20|114317.8|114292.8|114317.7|114292.7|114323.8|114298.8|114316.4|114291.4|32
1737136050000|2025-01-17 17:47:30|114316.6|114291.6|114314.8|114289.8|114318.3|114293.3|114314.8|114289.8|13
1737136060000|2025-01-17 17:47:40|114316.2|114291.2|114318.5|114293.5|114319|114294|114311.7|114286.7|24
1737136070000|2025-01-17 17:47:50|114319.5|114294.5|114321.8|114296.8|114325.1|114300.1|114317|114292|30
1737136080000|2025-01-17 17:48:00|114322.1|114297.1|114318.4|114293.4|114323.8|114298.8|114318.4|114293.4|19
1737136090000|2025-01-17 17:48:10|114317.2|114292.2|114315.1|114290.1|114318.2|114293.2|114314.2|114289.2|10
1737136100000|2025-01-17 17:48:20|114316.6|114291.6|114314.5|114289.5|114318.3|114293.3|114314.4|114289.4|17
1737136110000|2025-01-17 17:48:30|114314.6|114289.6|114321.2|114296.2|114322|114297|114313.6|114288.6|15
1737136120000|2025-01-17 17:48:40|114320.6|114295.6|114322.7|114297.7|114322.7|114297.7|114320.5|114295.5|10
1737136130000|2025-01-17 17:48:50|114321.6|114296.6|114319.6|114294.6|114321.7|114296.7|114318.8|114293.8|19
1737136140000|2025-01-17 17:49:00|114317.7|114292.7|114327.4|114302.4|114327.4|114302.4|114315.4|114290.4|26
1737136150000|2025-01-17 17:49:10|114327.9|114302.9|114328.3|114303.3|114330|114305|114326.8|114301.8|19
1737136160000|2025-01-17 17:49:20|114328.2|114303.2|114333.8|114308.8|114334|114309|114328.2|114303.2|12
1737136170000|2025-01-17 17:49:30|114332.2|114307.2|114340.4|114315.4|114342.3|114317.3|114329.9|114304.9|22
1737136180000|2025-01-17 17:49:40|114340.5|114315.5|114339.2|114314.2|114340.9|114315.9|114339|114314|9
1737136190000|2025-01-17 17:49:50|114338.9|114313.9|114324.6|114299.6|114341.3|114316.3|114322.9|114297.9|37
1737136200000|2025-01-17 17:50:00|114324|114299|114322.2|114297.2|114324.5|114299.5|114318.5|114293.5|12
1737136210000|2025-01-17 17:50:10|114322.3|114297.3|114325|114300|114325.3|114300.3|114322.1|114297.1|13
1737136220000|2025-01-17 17:50:20|114325.5|114300.5|114320.9|114295.9|114325.5|114300.5|114319.9|114294.9|12
1737136230000|2025-01-17 17:50:30|114321.7|114296.7|114325.3|114300.3|114325.3|114300.3|114320|114295|10
1737136240000|2025-01-17 17:50:40|114325.4|114300.4|114326.3|114301.3|114326.9|114301.9|114325.4|114300.4|11
1737136250000|2025-01-17 17:50:50|114327.1|114302.1|114339.9|114314.9|114342|114317|114327.1|114302.1|18
1737136260000|2025-01-17 17:51:00|114341.1|114316.1|114349.1|114324.1|114351.7|114326.7|114338.7|114313.7|30
1737136270000|2025-01-17 17:51:10|114350.6|114325.6|114348.4|114323.4|114350.6|114325.6|114339.6|114314.6|30
1737136280000|2025-01-17 17:51:20|114348.2|114323.2|114350.8|114325.8|114351.7|114326.7|114342.3|114317.3|22
1737136290000|2025-01-17 17:51:30|114350.7|114325.7|114362.1|114337.1|114362.2|114337.2|114350.7|114325.7|12
1737136300000|2025-01-17 17:51:40|114361.3|114336.3|114362.8|114337.8|114363.5|114338.5|114360.1|114335.1|23
1737136310000|2025-01-17 17:51:50|114362.9|114337.9|114345|114320|114362.9|114337.9|114344.6|114319.6|31
1737136320000|2025-01-17 17:52:00|114345.1|114320.1|114351.6|114326.6|114351.6|114326.6|114345|114320|21
1737136330000|2025-01-17 17:52:10|114351|114326|114354.5|114329.5|114356|114331|114349.4|114324.4|24
1737136340000|2025-01-17 17:52:20|114354.9|114329.9|114358.9|114333.9|114361.2|114336.2|114354.9|114329.9|26
1737136350000|2025-01-17 17:52:30|114358|114333|114364.3|114339.3|114365.1|114340.1|114358|114333|21
1737136360000|2025-01-17 17:52:40|114365.1|114340.1|114361.2|114336.2|114366|114341|114360.5|114335.5|16
1737136370000|2025-01-17 17:52:50|114361.8|114336.8|114359.7|114334.7|114362.6|114337.6|114359.2|114334.2|22
1737136380000|2025-01-17 17:53:00|114360.2|114335.2|114359.5|114334.5|114362.9|114337.9|114356.6|114331.6|43
1737136390000|2025-01-17 17:53:10|114359.2|114334.2|114344.9|114319.9|114359.2|114334.2|114344.6|114319.6|32
1737136400000|2025-01-17 17:53:20|114346.2|114321.2|114349.3|114324.3|114352.1|114327.1|114344.9|114319.9|38
1737136410000|2025-01-17 17:53:30|114350.4|114325.4|114351.9|114326.9|114354.3|114329.3|114348.8|114323.8|32
1737136420000|2025-01-17 17:53:40|114350.7|114325.7|114350.4|114325.4|114353.6|114328.6|114348.3|114323.3|32
1737136430000|2025-01-17 17:53:50|114349.8|114324.8|114348|114323|114351.4|114326.4|114347.5|114322.5|26
1737136440000|2025-01-17 17:54:00|114347.4|114322.4|114345.7|114320.7|114351.9|114326.9|114344.4|114319.4|34
1737136450000|2025-01-17 17:54:10|114347.4|114322.4|114352.7|114327.7|114353.5|114328.5|114342.3|114317.3|31
1737136460000|2025-01-17 17:54:20|114353.4|114328.4|114358.2|114333.2|114359.7|114334.7|114353.4|114328.4|21
1737136470000|2025-01-17 17:54:30|114359.7|114334.7|114365.9|114340.9|114365.9|114340.9|114358|114333|23
1737136480000|2025-01-17 17:54:40|114365.4|114340.4|114362.2|114337.2|114366.8|114341.8|114357.8|114332.8|25
1737136490000|2025-01-17 17:54:50|114361.1|114336.1|114360.5|114335.5|114363.2|114338.2|114360.4|114335.4|17
1737136500000|2025-01-17 17:55:00|114360.3|114335.3|114361.1|114336.1|114366.3|114341.3|114359.4|114334.4|19
1737136510000|2025-01-17 17:55:10|114361.8|114336.8|114366.5|114341.5|114367.5|114342.5|114359.9|114334.9|22
1737136520000|2025-01-17 17:55:20|114367.3|114342.3|114374.8|114349.8|114377|114352|114367.3|114342.3|25
1737136530000|2025-01-17 17:55:30|114374.6|114349.6|114369.8|114344.8|114374.6|114349.6|114368.3|114343.3|10
1737136540000|2025-01-17 17:55:40|114370.8|114345.8|114366.3|114341.3|114372|114347|114366.3|114341.3|15
1737136550000|2025-01-17 17:55:50|114368.3|114343.3|114364.6|114339.6|114368.3|114343.3|114360.7|114335.7|21
1737136560000|2025-01-17 17:56:00|114364.4|114339.4|114368|114343|114372.4|114347.4|114364.4|114339.4|26
1737136570000|2025-01-17 17:56:10|114371.1|114346.1|114377.3|114352.3|114379.6|114354.6|114368.2|114343.2|29
1737136580000|2025-01-17 17:56:20|114377.2|114352.2|114375.3|114350.3|114377.2|114352.2|114371.4|114346.4|9
1737136590000|2025-01-17 17:56:30|114372.1|114347.1|114375.3|114350.3|114375.3|114350.3|114372.1|114347.1|3
1737136600000|2025-01-17 17:56:40|114376.4|114351.4|114380|114355|114381.5|114356.5|114376.4|114351.4|12
1737136610000|2025-01-17 17:56:50|114378.9|114353.9|114377.7|114352.7|114381.8|114356.8|114375.6|114350.6|18
1737136620000|2025-01-17 17:57:00|114376.8|114351.8|114373.6|114348.6|114377.8|114352.8|114373.6|114348.6|18
1737136630000|2025-01-17 17:57:10|114375|114350|114377.3|114352.3|114379.1|114354.1|114374.6|114349.6|26
1737136640000|2025-01-17 17:57:20|114378.3|114353.3|114370.1|114345.1|114379.4|114354.4|114367|114342|22
1737136650000|2025-01-17 17:57:30|114371.3|114346.3|114358.3|114333.3|114372|114347|114357.6|114332.6|28
1737136660000|2025-01-17 17:57:40|114358.2|114333.2|114358.7|114333.7|114362.1|114337.1|114355.9|114330.9|20
1737136670000|2025-01-17 17:57:50|114359.5|114334.5|114364.2|114339.2|114373.6|114348.6|114359.5|114334.5|34
1737136680000|2025-01-17 17:58:00|114357.8|114332.8|114374|114349|114375.5|114350.5|114357.3|114332.3|43
1737136690000|2025-01-17 17:58:10|114373.9|114348.9|114363.1|114338.1|114373.9|114348.9|114359.2|114334.2|30
1737136700000|2025-01-17 17:58:20|114360.6|114335.6|114353.8|114328.8|114362.7|114337.7|114352.3|114327.3|17
1737136710000|2025-01-17 17:58:30|114352.9|114327.9|114350.7|114325.7|114355|114330|114344.5|114319.5|23
1737136720000|2025-01-17 17:58:40|114352.1|114327.1|114351.9|114326.9|114353.5|114328.5|114348.2|114323.2|40
1737136730000|2025-01-17 17:58:50|114348.4|114323.4|114354.5|114329.5|114355.2|114330.2|114347.4|114322.4|14
1737136740000|2025-01-17 17:59:00|114354.3|114329.3|114351|114326|114361.3|114336.3|114351|114326|25
1737136750000|2025-01-17 17:59:10|114351.2|114326.2|114352.8|114327.8|114353.2|114328.2|114346.1|114321.1|23
1737136760000|2025-01-17 17:59:20|114351.8|114326.8|114355.2|114330.2|114355.2|114330.2|114350.7|114325.7|11
1737136770000|2025-01-17 17:59:30|114355.3|114330.3|114356|114331|114358.9|114333.9|114355|114330|23
1737136780000|2025-01-17 17:59:40|114356.2|114331.2|114356.6|114331.6|114361.9|114336.9|114355.6|114330.6|15
1737136790000|2025-01-17 17:59:50|114356.5|114331.5|114355.9|114330.9|114356.9|114331.9|114355.9|114330.9|5
1737136800000|2025-01-17 18:00:00|114356.8|114331.8|114362.9|114337.9|114365.7|114340.7|114356.8|114331.8|21
1737136810000|2025-01-17 18:00:10|114364.1|114339.1|114357.5|114332.5|114368.8|114343.8|114357.1|114332.1|13
1737136820000|2025-01-17 18:00:20|114362.7|114337.7|114365.1|114340.1|114365.7|114340.7|114362.7|114337.7|18
1737136830000|2025-01-17 18:00:30|114364.8|114339.8|114366.6|114341.6|114369.5|114344.5|114364|114339|20
1737136840000|2025-01-17 18:00:40|114366.7|114341.7|114367.3|114342.3|114369.2|114344.2|114366.5|114341.5|8
1737136850000|2025-01-17 18:00:50|114368.1|114343.1|114371.5|114346.5|114372.3|114347.3|114367.2|114342.2|15
1737136860000|2025-01-17 18:01:00|114370.9|114345.9|114369.8|114344.8|114371.6|114346.6|114367.3|114342.3|14
1737136870000|2025-01-17 18:01:10|114367.2|114342.2|114363.6|114338.6|114367.2|114342.2|114362.9|114337.9|10
1737136880000|2025-01-17 18:01:20|114363.4|114338.4|114368.5|114343.5|114370.8|114345.8|114363.4|114338.4|13
1737136890000|2025-01-17 18:01:30|114368.9|114343.9|114373.3|114348.3|114373.3|114348.3|114368.3|114343.3|11
1737136900000|2025-01-17 18:01:40|114374|114349|114372.7|114347.7|114374|114349|114372.3|114347.3|9
1737136910000|2025-01-17 18:01:50|114372.8|114347.8|114373.3|114348.3|114375.6|114350.6|114372.6|114347.6|8
1737136920000|2025-01-17 18:02:00|114375.5|114350.5|114369.1|114344.1|114375.5|114350.5|114369.1|114344.1|6
1737136930000|2025-01-17 18:02:10|114368.9|114343.9|114368.8|114343.8|114369.5|114344.5|114368.6|114343.6|7
1737136940000|2025-01-17 18:02:20|114370.5|114345.5|114373.4|114348.4|114373.4|114348.4|114370.5|114345.5|4
1737136950000|2025-01-17 18:02:30|114373.2|114348.2|114372.2|114347.2|114373.2|114348.2|114372.2|114347.2|5
1737136960000|2025-01-17 18:02:40|114372|114347|114370.3|114345.3|114372|114347|114367.2|114342.2|21
1737136970000|2025-01-17 18:02:50|114370.7|114345.7|114368.5|114343.5|114370.7|114345.7|114367.7|114342.7|8
1737136980000|2025-01-17 18:03:00|114368.6|114343.6|114356.9|114331.9|114377.2|114352.2|114356.9|114331.9|19
1737136990000|2025-01-17 18:03:10|114357.1|114332.1|114359.7|114334.7|114359.7|114334.7|114355.6|114330.6|14
1737137000000|2025-01-17 18:03:20|114359.5|114334.5|114355.6|114330.6|114359.5|114334.5|114354.2|114329.2|21
1737137010000|2025-01-17 18:03:30|114355.9|114330.9|114348.4|114323.4|114355.9|114330.9|114348.4|114323.4|14
1737137020000|2025-01-17 18:03:40|114346.1|114321.1|114335.6|114310.6|114347.3|114322.3|114334.9|114309.9|32
1737137030000|2025-01-17 18:03:50|114335.3|114310.3|114330.3|114305.3|114336.9|114311.9|114330.3|114305.3|28
1737137040000|2025-01-17 18:04:00|114331.3|114306.3|114333.1|114308.1|114333.2|114308.2|114330.6|114305.6|16
1737137050000|2025-01-17 18:04:10|114333.4|114308.4|114335.4|114310.4|114336.6|114311.6|114333.4|114308.4|10
1737137060000|2025-01-17 18:04:20|114335.6|114310.6|114340.6|114315.6|114348.5|114323.5|114334.1|114309.1|35
1737137070000|2025-01-17 18:04:30|114341|114316|114343.1|114318.1|114344.2|114319.2|114340.2|114315.2|19
1737137080000|2025-01-17 18:04:40|114343.2|114318.2|114343|114318|114343.2|114318.2|114342.8|114317.8|8
1737137090000|2025-01-17 18:04:50|114344.1|114319.1|114338.4|114313.4|114344.1|114319.1|114338.2|114313.2|18
1737137100000|2025-01-17 18:05:00|114337.8|114312.8|114339.4|114314.4|114339.4|114314.4|114331.2|114306.2|15
1737137110000|2025-01-17 18:05:10|114338.6|114313.6|114345.6|114320.6|114346.3|114321.3|114338.6|114313.6|24
1737137120000|2025-01-17 18:05:20|114347.1|114322.1|114346.9|114321.9|114347.6|114322.6|114342.7|114317.7|23
1737137130000|2025-01-17 18:05:30|114347.2|114322.2|114350.7|114325.7|114352.8|114327.8|114345.6|114320.6|20
1737137140000|2025-01-17 18:05:40|114352.4|114327.4|114348.8|114323.8|114354.2|114329.2|114348.8|114323.8|16
1737137150000|2025-01-17 18:05:50|114348.4|114323.4|114353.6|114328.6|114353.6|114328.6|114348|114323|17
1737137160000|2025-01-17 18:06:00|114353.5|114328.5|114353.8|114328.8|114355.8|114330.8|114346.6|114321.6|27
1737137170000|2025-01-17 18:06:10|114353.4|114328.4|114353.3|114328.3|114362.3|114337.3|114353.1|114328.1|33
1737137180000|2025-01-17 18:06:20|114353.2|114328.2|114363|114338|114363|114338|114353|114328|20
1737137190000|2025-01-17 18:06:30|114363.1|114338.1|114365|114340|114366.8|114341.8|114363.1|114338.1|16
1737137200000|2025-01-17 18:06:40|114364.9|114339.9|114363.5|114338.5|114365.6|114340.6|114359.2|114334.2|19
1737137210000|2025-01-17 18:06:50|114364.4|114339.4|114362.7|114337.7|114365.4|114340.4|114362.7|114337.7|13
1737137220000|2025-01-17 18:07:00|114363.5|114338.5|114359.1|114334.1|114365.7|114340.7|114358.1|114333.1|22
1737137230000|2025-01-17 18:07:10|114359.4|114334.4|114361.1|114336.1|114361.4|114336.4|114359.2|114334.2|20
1737137240000|2025-01-17 18:07:20|114360.1|114335.1|114359.9|114334.9|114361.8|114336.8|114358.9|114333.9|16
1737137250000|2025-01-17 18:07:30|114361.3|114336.3|114378.5|114353.5|114380.4|114355.4|114358.9|114333.9|29
1737137260000|2025-01-17 18:07:40|114378.2|114353.2|114377.5|114352.5|114382.4|114357.4|114377|114352|29
1737137270000|2025-01-17 18:07:50|114379|114354|114370.5|114345.5|114379|114354|114370.1|114345.1|22
1737137280000|2025-01-17 18:08:00|114370.6|114345.6|114371.4|114346.4|114373.4|114348.4|114366.9|114341.9|19
1737137290000|2025-01-17 18:08:10|114371.6|114346.6|114369.4|114344.4|114372.8|114347.8|114368.4|114343.4|14
1737137300000|2025-01-17 18:08:20|114368.6|114343.6|114378|114353|114379.4|114354.4|114368.3|114343.3|28
1737137310000|2025-01-17 18:08:30|114377.4|114352.4|114382.3|114357.3|114383.1|114358.1|114374.7|114349.7|26
1737137320000|2025-01-17 18:08:40|114382.5|114357.5|114369.1|114344.1|114383.5|114358.5|114369.1|114344.1|26
1737137330000|2025-01-17 18:08:50|114368.3|114343.3|114372.4|114347.4|114376|114351|114368.3|114343.3|26
1737137340000|2025-01-17 18:09:00|114372.2|114347.2|114372|114347|114376.3|114351.3|114371|114346|11
1737137350000|2025-01-17 18:09:10|114371.7|114346.7|114377.4|114352.4|114378.6|114353.6|114370.9|114345.9|18
1737137360000|2025-01-17 18:09:20|114377.5|114352.5|114379.7|114354.7|114379.7|114354.7|114376.2|114351.2|16
1737137370000|2025-01-17 18:09:30|114378.3|114353.3|114371.1|114346.1|114382.7|114357.7|114371.1|114346.1|27
1737137380000|2025-01-17 18:09:40|114372.3|114347.3|114372.6|114347.6|114377.3|114352.3|114370.6|114345.6|22
1737137390000|2025-01-17 18:09:50|114372.4|114347.4|114372|114347|114374.8|114349.8|114371.1|114346.1|13
1737137400000|2025-01-17 18:10:00|114372.2|114347.2|114373.5|114348.5|114375.3|114350.3|114372.2|114347.2|9
1737137410000|2025-01-17 18:10:10|114375.2|114350.2|114371.8|114346.8|114375.4|114350.4|114371.6|114346.6|11
1737137420000|2025-01-17 18:10:20|114371.7|114346.7|114370.3|114345.3|114371.8|114346.8|114367.6|114342.6|12
1737137430000|2025-01-17 18:10:30|114369.2|114344.2|114371.4|114346.4|114372.6|114347.6|114369.2|114344.2|15
1737137440000|2025-01-17 18:10:40|114370.6|114345.6|114359.1|114334.1|114374.3|114349.3|114358.7|114333.7|25
1737137450000|2025-01-17 18:10:50|114360.3|114335.3|114356.7|114331.7|114365.3|114340.3|114356.7|114331.7|30
1737137460000|2025-01-17 18:11:00|114359.3|114334.3|114360.8|114335.8|114362.6|114337.6|114355.8|114330.8|32
1737137470000|2025-01-17 18:11:10|114362.4|114337.4|114354.9|114329.9|114365.6|114340.6|114354.9|114329.9|32
1737137480000|2025-01-17 18:11:20|114356.3|114331.3|114355.1|114330.1|114358.7|114333.7|114353.6|114328.6|27
1737137490000|2025-01-17 18:11:30|114354.4|114329.4|114351.7|114326.7|114355.1|114330.1|114351|114326|19
1737137500000|2025-01-17 18:11:40|114351.8|114326.8|114352|114327|114352.3|114327.3|114350.8|114325.8|5
1737137510000|2025-01-17 18:11:50|114352.1|114327.1|114352.4|114327.4|114352.4|114327.4|114351.8|114326.8|3
1737137520000|2025-01-17 18:12:00|114351.2|114326.2|114352.9|114327.9|114356.4|114331.4|114351.2|114326.2|35
1737137530000|2025-01-17 18:12:10|114353.8|114328.8|114363.2|114338.2|114367.8|114342.8|114352.5|114327.5|21
1737137540000|2025-01-17 18:12:20|114361.1|114336.1|114362.8|114337.8|114364.3|114339.3|114361.1|114336.1|21
1737137550000|2025-01-17 18:12:30|114362.9|114337.9|114366.1|114341.1|114367.6|114342.6|114362.1|114337.1|16
1737137560000|2025-01-17 18:12:40|114365.2|114340.2|114360.7|114335.7|114365.2|114340.2|114357.6|114332.6|22
1737137570000|2025-01-17 18:12:50|114361.3|114336.3|114360.1|114335.1|114362.8|114337.8|114355.1|114330.1|23
1737137580000|2025-01-17 18:13:00|114360.8|114335.8|114361.7|114336.7|114362.2|114337.2|114360.1|114335.1|14
1737137590000|2025-01-17 18:13:10|114360.7|114335.7|114359.3|114334.3|114360.7|114335.7|114357.5|114332.5|15
1737137600000|2025-01-17 18:13:20|114356.6|114331.6|114350.6|114325.6|114356.6|114331.6|114350.6|114325.6|38
1737137610000|2025-01-17 18:13:30|114350.3|114325.3|114349|114324|114351.8|114326.8|114349|114324|17
1737137620000|2025-01-17 18:13:40|114348|114323|114361.6|114336.6|114363.7|114338.7|114348|114323|21
1737137630000|2025-01-17 18:13:50|114361.3|114336.3|114362.4|114337.4|114364.3|114339.3|114361.1|114336.1|21
1737137640000|2025-01-17 18:14:00|114361.8|114336.8|114356.6|114331.6|114363|114338|114356.6|114331.6|25
1737137650000|2025-01-17 18:14:10|114353.7|114328.7|114350.2|114325.2|114357|114332|114349.3|114324.3|23
1737137660000|2025-01-17 18:14:20|114350.8|114325.8|114337.9|114312.9|114350.8|114325.8|114337.9|114312.9|26
1737137670000|2025-01-17 18:14:30|114337.8|114312.8|114338.5|114313.5|114339.2|114314.2|114337|114312|14
1737137680000|2025-01-17 18:14:40|114337.6|114312.6|114341.5|114316.5|114341.6|114316.6|114337.6|114312.6|11
1737137690000|2025-01-17 18:14:50|114340.2|114315.2|114339.2|114314.2|114344.3|114319.3|114333.7|114308.7|34
1737137700000|2025-01-17 18:15:00|114338.5|114313.5|114339.2|114314.2|114344.2|114319.2|114338.1|114313.1|24
1737137710000|2025-01-17 18:15:10|114338.3|114313.3|114337.8|114312.8|114338.5|114313.5|114336.7|114311.7|10
1737137720000|2025-01-17 18:15:20|114337.2|114312.2|114333.2|114308.2|114337.2|114312.2|114331.2|114306.2|11
1737137730000|2025-01-17 18:15:30|114333.3|114308.3|114334.1|114309.1|114335.7|114310.7|114331.5|114306.5|22
1737137740000|2025-01-17 18:15:40|114333.9|114308.9|114331.3|114306.3|114333.9|114308.9|114330.2|114305.2|15
1737137750000|2025-01-17 18:15:50|114331.8|114306.8|114330.8|114305.8|114335.1|114310.1|114330.8|114305.8|18
1737137760000|2025-01-17 18:16:00|114331.7|114306.7|114334.8|114309.8|114337.6|114312.6|114331.7|114306.7|12
1737137770000|2025-01-17 18:16:10|114334.7|114309.7|114337.1|114312.1|114337.1|114312.1|114332.7|114307.7|18
1737137780000|2025-01-17 18:16:20|114337.7|114312.7|114336.9|114311.9|114340|114315|114336.9|114311.9|20
1737137790000|2025-01-17 18:16:30|114336.2|114311.2|114331.3|114306.3|114336.2|114311.2|114329.3|114304.3|14
1737137800000|2025-01-17 18:16:40|114330.3|114305.3|114337.7|114312.7|114339.8|114314.8|114330.3|114305.3|15
1737137810000|2025-01-17 18:16:50|114337.8|114312.8|114350.2|114325.2|114350.2|114325.2|114337.7|114312.7|28
1737137820000|2025-01-17 18:17:00|114351.1|114326.1|114343.2|114318.2|114351.1|114326.1|114340.7|114315.7|18
1737137830000|2025-01-17 18:17:10|114341|114316|114339.3|114314.3|114341|114316|114334.3|114309.3|22
1737137840000|2025-01-17 18:17:20|114341.7|114316.7|114342.5|114317.5|114346.1|114321.1|114340|114315|13
1737137850000|2025-01-17 18:17:30|114341.5|114316.5|114338.8|114313.8|114342.4|114317.4|114338.2|114313.2|27
1737137860000|2025-01-17 18:17:40|114339.2|114314.2|114338.4|114313.4|114340.1|114315.1|114336.6|114311.6|18
1737137870000|2025-01-17 18:17:50|114337.1|114312.1|114338.7|114313.7|114339.5|114314.5|114335.5|114310.5|16
1737137880000|2025-01-17 18:18:00|114338.2|114313.2|114333.7|114308.7|114338.7|114313.7|114330.7|114305.7|11
1737137890000|2025-01-17 18:18:10|114332.9|114307.9|114334.6|114309.6|114336|114311|114330.3|114305.3|11
1737137900000|2025-01-17 18:18:20|114332.6|114307.6|114325.5|114300.5|114334.7|114309.7|114322.7|114297.7|18
1737137910000|2025-01-17 18:18:30|114325.3|114300.3|114325.4|114300.4|114328.8|114303.8|114322.5|114297.5|28
1737137920000|2025-01-17 18:18:40|114324.6|114299.6|114318.6|114293.6|114324.6|114299.6|114317.4|114292.4|34
1737137930000|2025-01-17 18:18:50|114321.5|114296.5|114312.8|114287.8|114325.7|114300.7|114312.8|114287.8|39
1737137940000|2025-01-17 18:19:00|114312.1|114287.1|114312.4|114287.4|114314.1|114289.1|114307.7|114282.7|20
1737137950000|2025-01-17 18:19:10|114313.2|114288.2|114313.1|114288.1|114316.4|114291.4|114311.9|114286.9|10
1737137960000|2025-01-17 18:19:20|114311.5|114286.5|114309.1|114284.1|114311.5|114286.5|114306.9|114281.9|18
1737137970000|2025-01-17 18:19:30|114308.3|114283.3|114300.3|114275.3|114308.3|114283.3|114300.3|114275.3|5
1737137980000|2025-01-17 18:19:40|114302.7|114277.7|114303.1|114278.1|114305.2|114280.2|114301.2|114276.2|22
1737137990000|2025-01-17 18:19:50|114303.4|114278.4|114300.2|114275.2|114304.4|114279.4|114299.1|114274.1|20
1737138000000|2025-01-17 18:20:00|114301|114276|114300|114275|114301.8|114276.8|114298|114273|24
1737138010000|2025-01-17 18:20:10|114299.4|114274.4|114296|114271|114301.5|114276.5|114295.3|114270.3|21
1737138020000|2025-01-17 18:20:20|114296.9|114271.9|114297.1|114272.1|114300.2|114275.2|114293.5|114268.5|27
1737138030000|2025-01-17 18:20:30|114296.6|114271.6|114294|114269|114297.3|114272.3|114290.1|114265.1|40
1737138040000|2025-01-17 18:20:40|114294.2|114269.2|114290|114265|114294.3|114269.3|114288.2|114263.2|35
1737138050000|2025-01-17 18:20:50|114291.1|114266.1|114291.3|114266.3|114293.2|114268.2|114288.4|114263.4|25
1737138060000|2025-01-17 18:21:00|114291.9|114266.9|114289.4|114264.4|114292.6|114267.6|114283.7|114258.7|24
1737138070000|2025-01-17 18:21:10|114286.9|114261.9|114289.4|114264.4|114289.7|114264.7|114286.1|114261.1|21
1737138080000|2025-01-17 18:21:20|114288.3|114263.3|114298.4|114273.4|114300.2|114275.2|114287.2|114262.2|27
1737138090000|2025-01-17 18:21:30|114297.7|114272.7|114275.7|114250.7|114297.7|114272.7|114275.7|114250.7|31
1737138100000|2025-01-17 18:21:40|114277.8|114252.8|114275.7|114250.7|114277.8|114252.8|114274.9|114249.9|16
1737138110000|2025-01-17 18:21:50|114274.8|114249.8|114273.8|114248.8|114274.8|114249.8|114269.5|114244.5|18
1737138120000|2025-01-17 18:22:00|114272.2|114247.2|114275|114250|114275|114250|114269.5|114244.5|17
1737138130000|2025-01-17 18:22:10|114275.1|114250.1|114270.1|114245.1|114275.2|114250.2|114269.8|114244.8|16
1737138140000|2025-01-17 18:22:20|114269.2|114244.2|114262|114237|114269.2|114244.2|114262|114237|25
1737138150000|2025-01-17 18:22:30|114265.6|114240.6|114270|114245|114270.7|114245.7|114265.6|114240.6|22
1737138160000|2025-01-17 18:22:40|114269.3|114244.3|114265.9|114240.9|114269.3|114244.3|114265.5|114240.5|16
1737138170000|2025-01-17 18:22:50|114266.8|114241.8|114283.3|114258.3|114284.4|114259.4|114266.8|114241.8|35
1737138180000|2025-01-17 18:23:00|114281|114256|114289|114264|114292.8|114267.8|114281|114256|27
1737138190000|2025-01-17 18:23:10|114288.4|114263.4|114291.2|114266.2|114300.4|114275.4|114286.7|114261.7|37
1737138200000|2025-01-17 18:23:20|114295.3|114270.3|114290.7|114265.7|114295.3|114270.3|114290.7|114265.7|33
1737138210000|2025-01-17 18:23:30|114290.5|114265.5|114290.9|114265.9|114292.7|114267.7|114289.5|114264.5|15
1737138220000|2025-01-17 18:23:40|114292.7|114267.7|114297.5|114272.5|114301.8|114276.8|114285.2|114260.2|26
1737138230000|2025-01-17 18:23:50|114298|114273|114302.6|114277.6|114303.6|114278.6|114293|114268|28
1737138240000|2025-01-17 18:24:00|114301.6|114276.6|114300.1|114275.1|114301.6|114276.6|114298.2|114273.2|21
1737138250000|2025-01-17 18:24:10|114298.8|114273.8|114303.4|114278.4|114307.5|114282.5|114298.3|114273.3|31
1737138260000|2025-01-17 18:24:20|114304.2|114279.2|114307.4|114282.4|114311.8|114286.8|114304.2|114279.2|18
1737138270000|2025-01-17 18:24:30|114310|114285|114307.6|114282.6|114310.2|114285.2|114307.6|114282.6|9
1737138280000|2025-01-17 18:24:40|114310.1|114285.1|114305.5|114280.5|114310.1|114285.1|114304.1|114279.1|10
1737138290000|2025-01-17 18:24:50|114304|114279|114300|114275|114305.6|114280.6|114296|114271|20
1737138300000|2025-01-17 18:25:00|114302|114277|114310.3|114285.3|114312.4|114287.4|114302|114277|19
1737138310000|2025-01-17 18:25:10|114311.5|114286.5|114305.6|114280.6|114311.5|114286.5|114304.5|114279.5|25
1737138320000|2025-01-17 18:25:20|114307.9|114282.9|114303.2|114278.2|114309.2|114284.2|114302.1|114277.1|25
1737138330000|2025-01-17 18:25:30|114303.3|114278.3|114320.1|114295.1|114320.1|114295.1|114303.2|114278.2|30
1737138340000|2025-01-17 18:25:40|114321|114296|114324.3|114299.3|114324.3|114299.3|114321|114296|15
1737138350000|2025-01-17 18:25:50|114323.3|114298.3|114322.6|114297.6|114325.5|114300.5|114320.7|114295.7|13
1737138360000|2025-01-17 18:26:00|114321.8|114296.8|114315.8|114290.8|114321.8|114296.8|114309.3|114284.3|29
1737138370000|2025-01-17 18:26:10|114313.6|114288.6|114309.4|114284.4|114315.3|114290.3|114309.3|114284.3|19
1737138380000|2025-01-17 18:26:20|114308.6|114283.6|114310.7|114285.7|114313.4|114288.4|114308.6|114283.6|14
1737138390000|2025-01-17 18:26:30|114310.1|114285.1|114319.6|114294.6|114319.6|114294.6|114309.6|114284.6|19
1737138400000|2025-01-17 18:26:40|114319.8|114294.8|114319.6|114294.6|114320.7|114295.7|114315.8|114290.8|12
1737138410000|2025-01-17 18:26:50|114319.9|114294.9|114310.2|114285.2|114319.9|114294.9|114310.2|114285.2|13
1737138420000|2025-01-17 18:27:00|114309.1|114284.1|114312.7|114287.7|114317.4|114292.4|114309.1|114284.1|25
1737138430000|2025-01-17 18:27:10|114314.7|114289.7|114321.9|114296.9|114321.9|114296.9|114313.3|114288.3|28
1737138440000|2025-01-17 18:27:20|114321.7|114296.7|114334.1|114309.1|114334.1|114309.1|114320.8|114295.8|28
1737138450000|2025-01-17 18:27:30|114334|114309|114331.3|114306.3|114334|114309|114327.2|114302.2|20
1737138460000|2025-01-17 18:27:40|114330.9|114305.9|114331.2|114306.2|114333.1|114308.1|114330.9|114305.9|5
1737138470000|2025-01-17 18:27:50|114330.4|114305.4|114336.3|114311.3|114337.5|114312.5|114330.3|114305.3|22
1737138480000|2025-01-17 18:28:00|114336.2|114311.2|114341|114316|114341|114316|114336.1|114311.1|11
1737138490000|2025-01-17 18:28:10|114336.9|114311.9|114333.9|114308.9|114338.4|114313.4|114331.5|114306.5|14
1737138500000|2025-01-17 18:28:20|114333.8|114308.8|114339.2|114314.2|114339.2|114314.2|114333.8|114308.8|8
1737138510000|2025-01-17 18:28:30|114339.4|114314.4|114333.8|114308.8|114339.7|114314.7|114332.9|114307.9|14
1737138520000|2025-01-17 18:28:40|114333.3|114308.3|114335.4|114310.4|114338.8|114313.8|114333.3|114308.3|9
1737138530000|2025-01-17 18:28:50|114335.8|114310.8|114343.6|114318.6|114343.7|114318.7|114334.7|114309.7|12
1737138540000|2025-01-17 18:29:00|114344.4|114319.4|114355.3|114330.3|114355.3|114330.3|114344.4|114319.4|27
1737138550000|2025-01-17 18:29:10|114353.9|114328.9|114357.8|114332.8|114359|114334|114348.9|114323.9|26
1737138560000|2025-01-17 18:29:20|114358.6|114333.6|114360|114335|114360.1|114335.1|114356.4|114331.4|16
1737138570000|2025-01-17 18:29:30|114359.9|114334.9|114358.9|114333.9|114359.9|114334.9|114358.9|114333.9|2
1737138580000|2025-01-17 18:29:40|114357.9|114332.9|114357.6|114332.6|114358.8|114333.8|114353.2|114328.2|24
1737138590000|2025-01-17 18:29:50|114355.3|114330.3|114357.4|114332.4|114357.6|114332.6|114350|114325|24
1737138600000|2025-01-17 18:30:00|114358.4|114333.4|114367.5|114342.5|114370.6|114345.6|114358.4|114333.4|30
1737138610000|2025-01-17 18:30:10|114367.7|114342.7|114369.6|114344.6|114372.5|114347.5|114366|114341|32
1737138620000|2025-01-17 18:30:20|114372.3|114347.3|114374.3|114349.3|114375.1|114350.1|114367.8|114342.8|21
1737138630000|2025-01-17 18:30:30|114375.1|114350.1|114379.1|114354.1|114380.8|114355.8|114373.8|114348.8|18
1737138640000|2025-01-17 18:30:40|114378.7|114353.7|114365.9|114340.9|114378.7|114353.7|114365.1|114340.1|21
1737138650000|2025-01-17 18:30:50|114366.5|114341.5|114368.1|114343.1|114372.3|114347.3|114362|114337|14
1737138660000|2025-01-17 18:31:00|114371|114346|114366|114341|114371|114346|114365|114340|24
1737138670000|2025-01-17 18:31:10|114366.9|114341.9|114368.9|114343.9|114369|114344|114365.7|114340.7|21
1737138680000|2025-01-17 18:31:20|114369.3|114344.3|114373.7|114348.7|114374.7|114349.7|114368.9|114343.9|15
1737138690000|2025-01-17 18:31:30|114372.5|114347.5|114366.9|114341.9|114372.5|114347.5|114366.8|114341.8|9
1737138700000|2025-01-17 18:31:40|114367.3|114342.3|114371.5|114346.5|114373.8|114348.8|114367.1|114342.1|28
1737138710000|2025-01-17 18:31:50|114370.2|114345.2|114373|114348|114375.2|114350.2|114369.4|114344.4|14
1737138720000|2025-01-17 18:32:00|114372.3|114347.3|114376.8|114351.8|114376.8|114351.8|114369.6|114344.6|20
1737138730000|2025-01-17 18:32:10|114376|114351|114375.8|114350.8|114377|114352|114370.2|114345.2|15
1737138740000|2025-01-17 18:32:20|114375.9|114350.9|114371.1|114346.1|114375.9|114350.9|114369.8|114344.8|20
1737138750000|2025-01-17 18:32:30|114373.8|114348.8|114367.2|114342.2|114373.8|114348.8|114363.9|114338.9|38
1737138760000|2025-01-17 18:32:40|114366.6|114341.6|114378.3|114353.3|114379.1|114354.1|114365.9|114340.9|18
1737138770000|2025-01-17 18:32:50|114377.8|114352.8|114378.3|114353.3|114378.3|114353.3|114377.1|114352.1|9
1737138780000|2025-01-17 18:33:00|114378.6|114353.6|114389|114364|114389|114364|114378.6|114353.6|16
1737138790000|2025-01-17 18:33:10|114388.2|114363.2|114390.5|114365.5|114390.5|114365.5|114387.6|114362.6|22
1737138800000|2025-01-17 18:33:20|114390.3|114365.3|114396.1|114371.1|114396.1|114371.1|114388.5|114363.5|7
1737138810000|2025-01-17 18:33:30|114393.6|114368.6|114390.2|114365.2|114395|114370|114390|114365|7
1737138830000|2025-01-17 18:33:50|114390.1|114365.1|114397.3|114372.3|114401.3|114376.3|114390.1|114365.1|10
1737138840000|2025-01-17 18:34:00|114397.4|114372.4|114398|114373|114398.6|114373.6|114396.4|114371.4|11
1737138850000|2025-01-17 18:34:10|114397.5|114372.5|114399.8|114374.8|114399.9|114374.9|114397.5|114372.5|18
1737138860000|2025-01-17 18:34:20|114399.6|114374.6|114396.8|114371.8|114399.6|114374.6|114396.8|114371.8|8
1737138870000|2025-01-17 18:34:30|114396.6|114371.6|114391.8|114366.8|114396.7|114371.7|114391.8|114366.8|25
1737138880000|2025-01-17 18:34:40|114391.6|114366.6|114398|114373|114399.2|114374.2|114391.5|114366.5|20
1737138890000|2025-01-17 18:34:50|114400.4|114375.4|114394.7|114369.7|114400.4|114375.4|114393.5|114368.5|21
1737138900000|2025-01-17 18:35:00|114396.4|114371.4|114394.3|114369.3|114396.4|114371.4|114392.2|114367.2|18
1737138910000|2025-01-17 18:35:10|114394.4|114369.4|114394.3|114369.3|114394.4|114369.4|114394.3|114369.3|4
1737138920000|2025-01-17 18:35:20|114395.5|114370.5|114394.2|114369.2|114395.6|114370.6|114394.1|114369.1|5
1737138930000|2025-01-17 18:35:30|114396.7|114371.7|114404.6|114354.6|114404.6|114371.7|114394|114354.6|5
1737138940000|2025-01-17 18:35:40|114407.1|114357.1|114393.6|114368.6|114407.1|114372.2|114393.6|114357.1|8
1737138950000|2025-01-17 18:35:50|114393.5|114368.5|114409|114384|114411.3|114386.3|114393.4|114368.4|24
1737138960000|2025-01-17 18:36:00|114408.6|114383.6|114397.9|114372.9|114408.6|114383.6|114397|114372|21
1737138970000|2025-01-17 18:36:10|114397.3|114372.3|114404.2|114379.2|114410.7|114385.7|114396.5|114371.5|26
1737138980000|2025-01-17 18:36:20|114407.8|114382.8|114407.1|114382.1|114410.8|114385.8|114407|114382|25
1737138990000|2025-01-17 18:36:30|114407.8|114382.8|114401.7|114376.7|114410.1|114385.1|114401|114376|14
1737139000000|2025-01-17 18:36:40|114402|114377|114405.9|114380.9|114406.8|114381.8|114399.3|114374.3|15
1737139010000|2025-01-17 18:36:50|114406.4|114381.4|114397.8|114372.8|114406.4|114381.4|114392|114367|25
1737139020000|2025-01-17 18:37:00|114398.6|114373.6|114396.9|114371.9|114398.9|114373.9|114396.1|114371.1|21
1737139030000|2025-01-17 18:37:10|114397.7|114372.7|114395.7|114370.7|114399.7|114374.7|114395.2|114370.2|23
1737139040000|2025-01-17 18:37:20|114395.1|114370.1|114388.1|114363.1|114399.2|114374.2|114385.2|114360.2|33
1737139050000|2025-01-17 18:37:30|114387.4|114362.4|114385.8|114360.8|114393.1|114368.1|114385.8|114360.8|33
1737139060000|2025-01-17 18:37:40|114387|114362|114375|114350|114387|114362|114375|114350|50
1737139070000|2025-01-17 18:37:50|114374.2|114349.2|114372.6|114347.6|114376.2|114351.2|114370.5|114345.5|26
1737139080000|2025-01-17 18:38:00|114372.2|114347.2|114372|114347|114374.6|114349.6|114370.9|114345.9|21
1737139090000|2025-01-17 18:38:10|114372.6|114347.6|114374.8|114349.8|114374.8|114349.8|114372.5|114347.5|11
1737139100000|2025-01-17 18:38:20|114374|114349|114373.6|114348.6|114375.7|114350.7|114371.2|114346.2|18
1737139110000|2025-01-17 18:38:30|114373.2|114348.2|114380|114355|114384.3|114359.3|114373.2|114348.2|43
1737139120000|2025-01-17 18:38:40|114381.5|114356.5|114385.9|114360.9|114388.6|114363.6|114380.4|114355.4|33
1737139130000|2025-01-17 18:38:50|114388.8|114363.8|114382|114357|114388.8|114363.8|114381.4|114356.4|22
1737139140000|2025-01-17 18:39:00|114381.7|114356.7|114382.5|114357.5|114384.5|114359.5|114380.9|114355.9|11
1737139150000|2025-01-17 18:39:10|114382.6|114357.6|114383.1|114358.1|114383.2|114358.2|114381.1|114356.1|12
1737139160000|2025-01-17 18:39:20|114383|114358|114374.7|114349.7|114383.1|114358.1|114374.7|114349.7|25
1737139170000|2025-01-17 18:39:30|114374.6|114349.6|114379.7|114354.7|114379.7|114354.7|114374.6|114349.6|9
1737139180000|2025-01-17 18:39:40|114379.2|114354.2|114376.4|114351.4|114384.4|114359.4|114374.7|114349.7|15
1737139190000|2025-01-17 18:39:50|114376.6|114351.6|114378.2|114353.2|114378.5|114353.5|114375.6|114350.6|19
1737139200000|2025-01-17 18:40:00|114380.6|114355.6|114382.2|114357.2|114388.3|114363.3|114380.1|114355.1|27
1737139210000|2025-01-17 18:40:10|114382.5|114357.5|114373.9|114348.9|114383|114358|114373.9|114348.9|16
1737139220000|2025-01-17 18:40:20|114375.3|114350.3|114377.7|114352.7|114379|114354|114373.8|114348.8|15
1737139230000|2025-01-17 18:40:30|114378|114353|114378.3|114353.3|114379.6|114354.6|114374.2|114349.2|23
1737139240000|2025-01-17 18:40:40|114376.2|114351.2|114370.6|114345.6|114378.5|114353.5|114370.6|114345.6|16
1737139250000|2025-01-17 18:40:50|114371.5|114346.5|114374.4|114349.4|114374.4|114349.4|114371.5|114346.5|8
1737139260000|2025-01-17 18:41:00|114374.3|114349.3|114376.6|114351.6|114377.9|114352.9|114373.5|114348.5|11
1737139270000|2025-01-17 18:41:10|114375.8|114350.8|114381.2|114356.2|114385.4|114360.4|114374.3|114349.3|27
1737139280000|2025-01-17 18:41:20|114377.8|114352.8|114386.3|114361.3|114388.1|114363.1|114375.7|114350.7|32
1737139290000|2025-01-17 18:41:30|114387.7|114362.7|114382.8|114357.8|114387.7|114362.7|114379.7|114354.7|25
1737139300000|2025-01-17 18:41:40|114383.3|114358.3|114385.6|114360.6|114386.9|114361.9|114381|114356|17
1737139310000|2025-01-17 18:41:50|114385.9|114360.9|114383.1|114358.1|114385.9|114360.9|114381.4|114356.4|17
1737139320000|2025-01-17 18:42:00|114382.3|114357.3|114377.2|114352.2|114382.3|114357.3|114369.7|114344.7|29
1737139330000|2025-01-17 18:42:10|114376.5|114351.5|114377|114352|114377|114352|114371.8|114346.8|26
1737139340000|2025-01-17 18:42:20|114376.1|114351.1|114377.4|114352.4|114379.8|114354.8|114376.1|114351.1|25
1737139350000|2025-01-17 18:42:30|114376.8|114351.8|114373|114348|114378.1|114353.1|114371.7|114346.7|27
1737139360000|2025-01-17 18:42:40|114374.6|114349.6|114374.4|114349.4|114376.5|114351.5|114372|114347|37
1737139370000|2025-01-17 18:42:50|114374.8|114349.8|114386.1|114336.1|114388.6|114350.6|114372.7|114332.4|22
1737139380000|2025-01-17 18:43:00|114385.5|114335.5|114389.2|114339.2|114395.2|114345.2|114385.3|114335.3|16
1737139390000|2025-01-17 18:43:10|114391.7|114341.7|114388.3|114338.3|114394.6|114344.6|114388.3|114338.3|23
1737139400000|2025-01-17 18:43:20|114390.6|114340.6|114394.3|114344.3|114397.1|114347.1|114385|114335|21
1737139410000|2025-01-17 18:43:30|114396.7|114346.7|114390.4|114340.4|114396.9|114346.9|114390.1|114340.1|17
1737139420000|2025-01-17 18:43:40|114390.2|114340.2|114388.3|114338.3|114390.2|114340.2|114385|114335|15
1737139430000|2025-01-17 18:43:50|114388.2|114338.2|114389.5|114339.5|114389.5|114339.5|114385.3|114335.3|12
1737139440000|2025-01-17 18:44:00|114389.4|114339.4|114397.4|114347.4|114397.4|114347.4|114386.6|114336.6|21
1737139450000|2025-01-17 18:44:10|114397.9|114347.9|114389.2|114339.2|114397.9|114347.9|114386.6|114336.6|22
1737139460000|2025-01-17 18:44:20|114389|114339|114388.1|114338.1|114389.3|114339.3|114386.2|114336.2|18
1737139470000|2025-01-17 18:44:30|114387.9|114337.9|114388.7|114338.7|114388.9|114338.9|114387.8|114337.8|4
1737139480000|2025-01-17 18:44:40|114386.6|114336.6|114387.7|114337.7|114387.7|114337.7|114381.9|114331.9|28
1737139490000|2025-01-17 18:44:50|114388.4|114338.4|114385.8|114335.8|114389.6|114339.6|114380.9|114330.9|27
1737139500000|2025-01-17 18:45:00|114385.9|114335.9|114374.6|114324.6|114394.5|114344.5|114374.6|114324.6|19
1737139510000|2025-01-17 18:45:10|114375|114325|114376.7|114326.7|114381.1|114331.1|114375|114325|19
1737139520000|2025-01-17 18:45:20|114377.8|114327.8|114380.9|114330.9|114383.9|114333.9|114377.8|114327.8|31
1737139530000|2025-01-17 18:45:30|114380.7|114330.7|114380.2|114330.2|114382.7|114332.7|114378.7|114328.7|20
1737139540000|2025-01-17 18:45:40|114379.2|114329.2|114380.3|114330.3|114380.7|114330.7|114379.2|114329.2|10
1737139550000|2025-01-17 18:45:50|114380.2|114330.2|114381.3|114331.3|114382.3|114332.3|114379|114329|16
1737139560000|2025-01-17 18:46:00|114381.4|114331.4|114382.9|114332.9|114383.2|114333.2|114377.1|114327.1|12
1737139570000|2025-01-17 18:46:10|114380.5|114330.5|114365.4|114315.4|114380.5|114330.5|114345.9|114313.6|38
1737139580000|2025-01-17 18:46:20|114366.4|114316.4|114378|114328|114382.3|114332.3|114366.4|114316.4|34
1737139590000|2025-01-17 18:46:30|114378.2|114328.2|114383.4|114333.4|114385.9|114335.9|114377.2|114327.2|28
1737139600000|2025-01-17 18:46:40|114382.9|114332.9|114381.5|114331.5|114386.3|114336.3|114378.7|114328.7|15
1737139610000|2025-01-17 18:46:50|114382|114332|114377.5|114327.5|114384.5|114334.5|114373.5|114323.5|28
1737139620000|2025-01-17 18:47:00|114378.5|114328.5|114373.7|114323.7|114380.5|114330.5|114369.9|114319.9|37
1737139630000|2025-01-17 18:47:10|114373|114323|114376.1|114326.1|114377.3|114327.3|114371.7|114321.7|14
1737139640000|2025-01-17 18:47:20|114375.6|114325.6|114378.3|114328.3|114380.6|114330.6|114369.6|114319.6|26
1737139650000|2025-01-17 18:47:30|114378|114328|114372.6|114322.6|114385.9|114335.9|114368.2|114318.2|33
1737139660000|2025-01-17 18:47:40|114372|114322|114372.8|114322.8|114373.7|114323.7|114369.5|114319.5|16
1737139670000|2025-01-17 18:47:50|114372.9|114322.9|114373.8|114323.8|114374|114324|114371|114321|19
1737139680000|2025-01-17 18:48:00|114373.7|114323.7|114384.5|114334.5|114384.5|114334.5|114372.6|114322.6|18
1737139690000|2025-01-17 18:48:10|114384.7|114334.7|114398.4|114348.4|114398.4|114348.4|114383.2|114333.2|22
1737139700000|2025-01-17 18:48:20|114396.7|114346.7|114398.6|114348.6|114400.6|114350.6|114394.9|114344.9|10
1737139710000|2025-01-17 18:48:30|114398.7|114348.7|114396.9|114346.9|114398.9|114348.9|114394.3|114344.3|6
1737139720000|2025-01-17 18:48:40|114397.9|114347.9|114398.5|114348.5|114400.8|114350.8|114396.9|114346.9|8
1737139730000|2025-01-17 18:48:50|114398.1|114348.1|114406.3|114356.3|114407.3|114357.3|114389.6|114339.6|26
1737139740000|2025-01-17 18:49:00|114406.4|114356.4|114415|114365|114415|114365|114406.4|114356.4|17
1737139750000|2025-01-17 18:49:10|114415.1|114365.1|114410.7|114360.7|114415.7|114365.7|114408.7|114358.7|25
1737139760000|2025-01-17 18:49:20|114411.7|114361.7|114408.8|114358.8|114411.7|114361.7|114405.6|114355.6|13
1737139770000|2025-01-17 18:49:30|114408.7|114358.7|114412.4|114362.4|114412.4|114362.4|114408.7|114358.7|12
1737139780000|2025-01-17 18:49:40|114410.4|114360.4|114413.9|114363.9|114413.9|114363.9|114410.4|114360.4|10
1737139790000|2025-01-17 18:49:50|114415.3|114365.3|114411.7|114361.7|114417|114367|114410.1|114360.1|15
1737139800000|2025-01-17 18:50:00|114411.6|114361.6|114409.7|114359.7|114417.6|114367.6|114406.6|114356.6|25
1737139810000|2025-01-17 18:50:10|114410|114360|114411.3|114361.3|114412.3|114362.3|114404.9|114354.9|33
1737139820000|2025-01-17 18:50:20|114412.2|114362.2|114406.4|114356.4|114412.5|114362.5|114401.8|114351.8|29
1737139830000|2025-01-17 18:50:30|114406.3|114356.3|114407.1|114357.1|114407.1|114357.1|114402.2|114352.2|10
1737139840000|2025-01-17 18:50:40|114407.5|114357.5|114405|114355|114407.5|114357.5|114401.6|114351.6|14
1737139850000|2025-01-17 18:50:50|114404.9|114354.9|114404.8|114354.8|114404.9|114354.9|114401.8|114351.8|7
1737139860000|2025-01-17 18:51:00|114404.9|114354.9|114399.6|114349.6|114406.6|114356.6|114395.9|114345.9|15
1737139870000|2025-01-17 18:51:10|114400.6|114350.6|114395.7|114345.7|114400.6|114350.6|114395.3|114345.3|15
1737139880000|2025-01-17 18:51:20|114398.6|114348.6|114395.2|114345.2|114398.6|114348.6|114391.8|114341.8|18
1737139890000|2025-01-17 18:51:30|114394.4|114344.4|114395|114345|114396.9|114346.9|114390.2|114340.2|17
1737139900000|2025-01-17 18:51:40|114395.1|114345.1|114399.4|114349.4|114400.9|114350.9|114394.5|114344.5|40
1737139910000|2025-01-17 18:51:50|114399.6|114349.6|114411.1|114361.1|114411.3|114361.3|114396.2|114346.2|44
1737139920000|2025-01-17 18:52:00|114411|114361|114402.4|114377.4|114415|114377.4|114398.8|114359.4|21
1737139930000|2025-01-17 18:52:10|114402.3|114377.3|114397.7|114372.7|114402.5|114377.5|114394.4|114369.4|16
1737139940000|2025-01-17 18:52:20|114398.2|114373.2|114391.8|114366.8|114398.2|114373.2|114389.7|114364.7|14
1737139950000|2025-01-17 18:52:30|114390.5|114365.5|114394.7|114369.7|114399.1|114374.1|114390.2|114365.2|22
1737139960000|2025-01-17 18:52:40|114394.5|114369.5|114395.3|114370.3|114397.8|114372.8|114391.6|114366.6|21
1737139970000|2025-01-17 18:52:50|114394.3|114369.3|114395.8|114370.8|114398.3|114373.3|114394.3|114369.3|10
1737139980000|2025-01-17 18:53:00|114395|114370|114395|114370|114397.8|114372.8|114394.8|114369.8|13
1737139990000|2025-01-17 18:53:10|114395.3|114370.3|114395.9|114370.9|114397.1|114372.1|114395.1|114370.1|4
1737140000000|2025-01-17 18:53:20|114396.1|114371.1|114389.1|114364.1|114397.4|114372.4|114388.7|114363.7|24
1737140010000|2025-01-17 18:53:30|114389.4|114364.4|114394.4|114369.4|114397.5|114372.5|114389.4|114364.4|30
1737140020000|2025-01-17 18:53:40|114394.5|114369.5|114395|114370|114396.3|114371.3|114394.1|114369.1|14
1737140030000|2025-01-17 18:53:50|114396.2|114371.2|114396.4|114371.4|114397.9|114372.9|114394.1|114369.1|20
1737140040000|2025-01-17 18:54:00|114396.5|114371.5|114397.3|114372.3|114397.6|114372.6|114395.8|114370.8|11
1737140050000|2025-01-17 18:54:10|114396.4|114371.4|114397.7|114372.7|114397.7|114372.7|114395.4|114370.4|8
1737140060000|2025-01-17 18:54:20|114396.9|114371.9|114398.3|114373.3|114398.3|114373.3|114396.9|114371.9|6
1737140070000|2025-01-17 18:54:30|114398.2|114373.2|114407.6|114382.6|114407.6|114382.6|114398.2|114373.2|6
1737140080000|2025-01-17 18:54:40|114406.5|114381.5|114406.8|114381.8|114408|114383|114401.2|114376.2|11
1737140090000|2025-01-17 18:54:50|114406.7|114381.7|114408.1|114383.1|114410.3|114385.3|114406.7|114381.7|7
1737140100000|2025-01-17 18:55:00|114408.2|114383.2|114413.1|114388.1|114413.1|114388.1|114406.7|114381.7|8
1737140110000|2025-01-17 18:55:10|114414.1|114389.1|114409.3|114384.3|114414.1|114389.1|114404.4|114379.4|18
1737140120000|2025-01-17 18:55:20|114406.2|114381.2|114416|114391|114418.3|114393.3|114403.5|114378.5|24
1737140130000|2025-01-17 18:55:30|114415.2|114390.2|114414.1|114389.1|114417.3|114392.3|114411.7|114386.7|19
1737140140000|2025-01-17 18:55:40|114413.5|114388.5|114408.1|114383.1|114414.3|114389.3|114403.8|114378.8|13
1737140150000|2025-01-17 18:55:50|114408|114383|114411.9|114386.9|114411.9|114386.9|114406.3|114381.3|14
1737140160000|2025-01-17 18:56:00|114412.7|114387.7|114417.7|114392.7|114418.8|114393.8|114412.7|114387.7|13
1737140170000|2025-01-17 18:56:10|114418.4|114393.4|114420.1|114395.1|114420.6|114395.6|114417|114392|11
1737140180000|2025-01-17 18:56:20|114419.9|114394.9|114422.5|114397.5|114422.5|114397.5|114417.9|114392.9|12
1737140190000|2025-01-17 18:56:30|114422.7|114397.7|114422.8|114397.8|114423.5|114398.5|114421.8|114396.8|9
1737140200000|2025-01-17 18:56:40|114423.5|114398.5|114423.3|114398.3|114423.9|114398.9|114422.8|114397.8|9
1737140210000|2025-01-17 18:56:50|114422.6|114397.6|114422.7|114397.7|114422.7|114397.7|114422.5|114397.5|3
1737140220000|2025-01-17 18:57:00|114422.8|114397.8|114422.6|114397.6|114424|114399|114422|114397|7
1737140230000|2025-01-17 18:57:10|114423.5|114398.5|114419.4|114394.4|114426.3|114401.3|114416.2|114391.2|36
1737140240000|2025-01-17 18:57:20|114419.3|114394.3|114419.2|114394.2|114419.4|114394.4|114414.5|114389.5|19
1737140250000|2025-01-17 18:57:30|114420|114395|114421|114396|114422.4|114397.4|114415.7|114390.7|27
1737140260000|2025-01-17 18:57:40|114422.2|114397.2|114423.8|114398.8|114423.8|114398.8|114419.8|114394.8|16
1737140270000|2025-01-17 18:57:50|114423.3|114398.3|114419.2|114394.2|114423.5|114398.5|114414.8|114389.8|23
1737140280000|2025-01-17 18:58:00|114418.2|114393.2|114419.3|114394.3|114419.9|114394.9|114417.6|114392.6|17
1737140290000|2025-01-17 18:58:10|114418.5|114393.5|114417.9|114392.9|114418.5|114393.5|114414.8|114389.8|24
1737140300000|2025-01-17 18:58:20|114416.9|114391.9|114418.4|114393.4|114419.4|114394.4|114412.1|114387.1|27
1737140310000|2025-01-17 18:58:30|114418.3|114393.3|114422.7|114397.7|114423.9|114398.9|114418.2|114393.2|37
1737140320000|2025-01-17 18:58:40|114423.9|114398.9|114418.2|114393.2|114423.9|114398.9|114415.1|114390.1|32
1737140330000|2025-01-17 18:58:50|114419.2|114394.2|114412.7|114387.7|114419.7|114394.7|114407.4|114382.4|26
1737140340000|2025-01-17 18:59:00|114413.3|114388.3|114415.3|114390.3|114417.9|114392.9|114411.2|114386.2|22
1737140350000|2025-01-17 18:59:10|114415|114390|114419.9|114394.9|114422.1|114397.1|114415|114390|29
1737140360000|2025-01-17 18:59:20|114420.8|114395.8|114413.8|114388.8|114421.2|114396.2|114412.7|114387.7|33
1737140370000|2025-01-17 18:59:30|114414.1|114389.1|114414.5|114389.5|114415.7|114390.7|114411.8|114386.8|20
1737140380000|2025-01-17 18:59:40|114410.9|114385.9|114411|114386|114414.9|114389.9|114410.5|114385.5|21
1737140390000|2025-01-17 18:59:50|114412.5|114387.5|114409|114384|114412.5|114387.5|114408.2|114383.2|14
1737140400000|2025-01-17 19:00:00|114408.8|114383.8|114417.5|114392.5|114418.2|114393.2|114408.8|114383.8|22
1737140410000|2025-01-17 19:00:10|114417.2|114392.2|114420.3|114395.3|114421.5|114396.5|114416.9|114391.9|14
1737140420000|2025-01-17 19:00:20|114420.2|114395.2|114414.7|114389.7|114422.2|114397.2|114413.1|114388.1|19
1737140430000|2025-01-17 19:00:30|114413.3|114388.3|114414|114389|114416.6|114391.6|114413|114388|27
1737140440000|2025-01-17 19:00:40|114413.9|114388.9|114410.1|114385.1|114414.3|114389.3|114410.1|114385.1|16
1737140450000|2025-01-17 19:00:50|114409.2|114384.2|114417.9|114392.9|114418.5|114393.5|114407.2|114382.2|30
1737140460000|2025-01-17 19:01:00|114418.6|114393.6|114420|114395|114422.2|114397.2|114416.1|114391.1|14
1737140470000|2025-01-17 19:01:10|114420.1|114395.1|114422.5|114397.5|114423.2|114398.2|114420.1|114395.1|11
1737140480000|2025-01-17 19:01:20|114422.4|114397.4|114424.1|114399.1|114427|114402|114422.4|114397.4|23
1737140490000|2025-01-17 19:01:30|114423.9|114398.9|114423.6|114398.6|114425.6|114400.6|114419.8|114394.8|26
1737140500000|2025-01-17 19:01:40|114422.8|114397.8|114419.2|114394.2|114424.2|114399.2|114417.4|114392.4|34
1737140510000|2025-01-17 19:01:50|114419.7|114394.7|114413.6|114388.6|114422|114397|114413.6|114388.6|25
1737140520000|2025-01-17 19:02:00|114412.6|114387.6|114410.5|114385.5|114414.3|114389.3|114406.9|114381.9|30
1737140530000|2025-01-17 19:02:10|114408|114383|114397.5|114372.5|114408|114383|114392.6|114367.6|35
1737140540000|2025-01-17 19:02:20|114396.6|114371.6|114398.9|114373.9|114403.2|114378.2|114394.3|114369.3|47
1737140550000|2025-01-17 19:02:30|114398.3|114373.3|114405.3|114380.3|114405.3|114380.3|114394.7|114369.7|35
1737140560000|2025-01-17 19:02:40|114405.8|114380.8|114395.5|114370.5|114405.8|114380.8|114394.2|114369.2|20
1737140570000|2025-01-17 19:02:50|114396.2|114371.2|114388.5|114363.5|114397|114372|114381.3|114356.3|40
1737140580000|2025-01-17 19:03:00|114383.5|114358.5|114385.3|114360.3|114386.9|114361.9|114381.9|114356.9|26
1737140590000|2025-01-17 19:03:10|114385.4|114360.4|114382.2|114357.2|114385.4|114360.4|114382.2|114357.2|3
1737140600000|2025-01-17 19:03:20|114382.4|114357.4|114378.4|114353.4|114383.8|114358.8|114376.5|114351.5|34
1737140610000|2025-01-17 19:03:30|114377.6|114352.6|114379.7|114354.7|114380.8|114355.8|114376.3|114351.3|19
1737140620000|2025-01-17 19:03:40|114380.2|114355.2|114378.8|114353.8|114380.2|114355.2|114375.7|114350.7|19
1737140630000|2025-01-17 19:03:50|114378.9|114353.9|114382.7|114357.7|114382.7|114357.7|114378|114353|16
1737140640000|2025-01-17 19:04:00|114383.3|114358.3|114388.5|114363.5|114390.4|114365.4|114381.5|114356.5|13
1737140650000|2025-01-17 19:04:10|114387.5|114362.5|114381.6|114356.6|114389.4|114364.4|114377.4|114352.4|15
1737140660000|2025-01-17 19:04:20|114381.2|114356.2|114382.9|114357.9|114388.9|114363.9|114381.2|114356.2|23
1737140670000|2025-01-17 19:04:30|114382.7|114357.7|114382.2|114357.2|114382.7|114357.7|114380.9|114355.9|10
1737140680000|2025-01-17 19:04:40|114382.1|114357.1|114360.3|114335.3|114382.2|114357.2|114359.5|114334.5|26
1737140690000|2025-01-17 19:04:50|114359.8|114334.8|114365.4|114340.4|114369.1|114344.1|114358.9|114333.9|16
1737140700000|2025-01-17 19:05:00|114365.3|114340.3|114379|114354|114379.2|114354.2|114365.3|114340.3|34
1737140710000|2025-01-17 19:05:10|114379.7|114354.7|114385.4|114360.4|114393.9|114368.9|114379|114354|24
1737140720000|2025-01-17 19:05:20|114387.6|114362.6|114386.3|114361.3|114388.3|114363.3|114384.5|114359.5|17
1737140730000|2025-01-17 19:05:30|114386.2|114361.2|114392.1|114367.1|114394.5|114369.5|114386.2|114361.2|19
1737140740000|2025-01-17 19:05:40|114394.1|114369.1|114388.9|114363.9|114395.6|114370.6|114387.4|114362.4|22
1737140750000|2025-01-17 19:05:50|114387.8|114362.8|114388.1|114363.1|114390.2|114365.2|114387.5|114362.5|8
1737140760000|2025-01-17 19:06:00|114388.7|114363.7|114388.4|114363.4|114391.2|114366.2|114386.2|114361.2|12
1737140770000|2025-01-17 19:06:10|114388.5|114363.5|114393.8|114368.8|114393.8|114368.8|114387.4|114362.4|19
1737140780000|2025-01-17 19:06:20|114394.4|114369.4|114394.3|114369.3|114396.1|114371.1|114393.5|114368.5|17
1737140790000|2025-01-17 19:06:30|114394.7|114369.7|114394.4|114369.4|114404|114379|114392.1|114367.1|27
1737140800000|2025-01-17 19:06:40|114394.9|114369.9|114392.9|114367.9|114394.9|114369.9|114392.9|114367.9|11
1737140810000|2025-01-17 19:06:50|114393.9|114368.9|114398.7|114373.7|114398.9|114373.9|114392.3|114367.3|13
1737140820000|2025-01-17 19:07:00|114397.1|114372.1|114397|114372|114400.4|114375.4|114393.8|114368.8|24
1737140830000|2025-01-17 19:07:10|114396.7|114371.7|114394|114369|114399.3|114374.3|114392.7|114367.7|10
1737140840000|2025-01-17 19:07:20|114393.6|114368.6|114395.5|114370.5|114395.5|114370.5|114393.2|114368.2|5
1737140850000|2025-01-17 19:07:30|114393.5|114368.5|114393.4|114368.4|114395.7|114370.7|114386.7|114361.7|15
1737140860000|2025-01-17 19:07:40|114391.4|114366.4|114396.6|114371.6|114396.6|114371.6|114390.5|114365.5|15
1737140870000|2025-01-17 19:07:50|114396.3|114371.3|114396.1|114371.1|114396.3|114371.3|114394.6|114369.6|4
1737140880000|2025-01-17 19:08:00|114395.5|114370.5|114393.5|114368.5|114399.5|114374.5|114392.2|114367.2|37
1737140890000|2025-01-17 19:08:10|114395.1|114370.1|114394.7|114369.7|114397.3|114372.3|114393.5|114368.5|14
1737140900000|2025-01-17 19:08:20|114394|114369|114373.3|114348.3|114394|114369|114371.9|114346.9|42
1737140910000|2025-01-17 19:08:30|114374.6|114349.6|114374.8|114349.8|114376.9|114351.9|114373.1|114348.1|12
1737140920000|2025-01-17 19:08:40|114372.7|114347.7|114367.5|114342.5|114372.7|114347.7|114366.4|114341.4|24
1737140930000|2025-01-17 19:08:50|114368.2|114343.2|114367.9|114342.9|114370.5|114345.5|114367.4|114342.4|25
1737140940000|2025-01-17 19:09:00|114367.8|114342.8|114364.6|114339.6|114370.7|114345.7|114363.9|114338.9|24
1737140950000|2025-01-17 19:09:10|114364.3|114339.3|114364.1|114339.1|114364.3|114339.3|114363.1|114338.1|8
1737140960000|2025-01-17 19:09:20|114364|114339|114372|114347|114372.1|114347.1|114364|114339|16
1737140970000|2025-01-17 19:09:30|114372.1|114347.1|114367.6|114342.6|114372.1|114347.1|114365.5|114340.5|19
1737140980000|2025-01-17 19:09:40|114369.2|114344.2|114364.3|114339.3|114369.2|114344.2|114363.7|114338.7|14
1737140990000|2025-01-17 19:09:50|114364.2|114339.2|114367.9|114342.9|114367.9|114342.9|114363.7|114338.7|5
1737141000000|2025-01-17 19:10:00|114367.8|114342.8|114353.8|114328.8|114367.8|114342.8|114353.1|114328.1|41
1737141010000|2025-01-17 19:10:10|114353.7|114328.7|114356.8|114331.8|114357.1|114332.1|114353.5|114328.5|14
1737141020000|2025-01-17 19:10:20|114355.2|114330.2|114360|114335|114361.6|114336.6|114355.2|114330.2|21
1737141030000|2025-01-17 19:10:30|114359.1|114334.1|114357.1|114332.1|114360|114335|114356.8|114331.8|12
1737141040000|2025-01-17 19:10:40|114357.2|114332.2|114359|114334|114360.8|114335.8|114357.1|114332.1|11
1737141050000|2025-01-17 19:10:50|114359.3|114334.3|114362.2|114337.2|114364.2|114339.2|114356.3|114331.3|30
1737141060000|2025-01-17 19:11:00|114361.6|114336.6|114374.4|114349.4|114374.4|114349.4|114361.6|114336.6|38
1737141070000|2025-01-17 19:11:10|114372.7|114347.7|114375.7|114350.7|114376.4|114351.4|114367.2|114342.2|18
1737141080000|2025-01-17 19:11:20|114375.6|114350.6|114361.1|114336.1|114375.6|114350.6|114359.3|114334.3|35
1737141090000|2025-01-17 19:11:30|114359.3|114334.3|114363.1|114338.1|114365.1|114340.1|114359.2|114334.2|41
1737141100000|2025-01-17 19:11:40|114364|114339|114374.9|114349.9|114376.7|114351.7|114363.8|114338.8|37
1737141110000|2025-01-17 19:11:50|114379.8|114354.8|114383|114358|114383.6|114358.6|114376.6|114351.6|29
1737141120000|2025-01-17 19:12:00|114381.9|114356.9|114385.5|114360.5|114386.6|114361.6|114381.9|114356.9|21
1737141130000|2025-01-17 19:12:10|114381.4|114356.4|114385.5|114360.5|114386.3|114361.3|114381.4|114356.4|21
1737141140000|2025-01-17 19:12:20|114384.6|114359.6|114391.4|114366.4|114393.1|114368.1|114383.8|114358.8|18
1737141150000|2025-01-17 19:12:30|114390.1|114365.1|114399.5|114374.5|114400.3|114375.3|114387.6|114362.6|21
1737141160000|2025-01-17 19:12:40|114399.9|114374.9|114399|114374|114400.3|114375.3|114399|114374|3
1737141170000|2025-01-17 19:12:50|114398.6|114373.6|114395.6|114370.6|114399.9|114374.9|114395.6|114370.6|28
1737141180000|2025-01-17 19:13:00|114393.9|114368.9|114390.9|114365.9|114404.2|114379.2|114390.9|114365.9|19
1737141190000|2025-01-17 19:13:10|114391.6|114366.6|114391.3|114366.3|114391.7|114366.7|114390.4|114365.4|11
1737141200000|2025-01-17 19:13:20|114391|114366|114384.8|114359.8|114391|114366|114382.2|114357.2|27
1737141210000|2025-01-17 19:13:30|114383.8|114358.8|114380.3|114355.3|114386.3|114361.3|114379.8|114354.8|35
1737141220000|2025-01-17 19:13:40|114379.3|114354.3|114384.6|114359.6|114385.8|114360.8|114378.1|114353.1|18
1737141230000|2025-01-17 19:13:50|114385.4|114360.4|114388|114363|114388.7|114363.7|114385.4|114360.4|15
1737141240000|2025-01-17 19:14:00|114388.4|114363.4|114390|114365|114391.2|114366.2|114387.4|114362.4|21
1737141250000|2025-01-17 19:14:10|114389.9|114364.9|114392.3|114367.3|114392.3|114367.3|114388.3|114363.3|11
1737141260000|2025-01-17 19:14:20|114392.5|114367.5|114392.8|114367.8|114393.2|114368.2|114386.8|114361.8|29
1737141270000|2025-01-17 19:14:30|114392.6|114367.6|114392.7|114367.7|114392.7|114367.7|114385.1|114360.1|56
1737141280000|2025-01-17 19:14:40|114391.4|114366.4|114392.7|114367.7|114394.4|114369.4|114390|114365|17
1737141290000|2025-01-17 19:14:50|114392.5|114367.5|114390.6|114365.6|114393.5|114368.5|114387.1|114362.1|18
1737141300000|2025-01-17 19:15:00|114390.7|114365.7|114387.5|114362.5|114390.7|114365.7|114383|114358|27
1737141310000|2025-01-17 19:15:10|114387.7|114362.7|114397.6|114372.6|114397.6|114372.6|114386.6|114361.6|18
1737141320000|2025-01-17 19:15:20|114399.9|114374.9|114391|114366|114402.9|114377.9|114389.3|114364.3|39
1737141330000|2025-01-17 19:15:30|114391.9|114366.9|114389.7|114364.7|114391.9|114366.9|114389.6|114364.6|8
1737141340000|2025-01-17 19:15:40|114389.5|114364.5|114393.9|114368.9|114395.3|114370.3|114389.2|114364.2|18
1737141350000|2025-01-17 19:15:50|114394.3|114369.3|114393.6|114368.6|114394.8|114369.8|114392.5|114367.5|12
1737141360000|2025-01-17 19:16:00|114393.5|114368.5|114390.4|114365.4|114394.1|114369.1|114389.4|114364.4|17
1737141370000|2025-01-17 19:16:10|114390.3|114365.3|114392.5|114367.5|114392.5|114367.5|114385.7|114360.7|28
1737141380000|2025-01-17 19:16:20|114390.8|114365.8|114392.5|114367.5|114393.5|114368.5|114390.8|114365.8|14
1737141390000|2025-01-17 19:16:30|114393.4|114368.4|114396.4|114371.4|114397.8|114372.8|114391.7|114366.7|24
1737141400000|2025-01-17 19:16:40|114394.3|114369.3|114396.6|114371.6|114397.9|114372.9|114394.3|114369.3|13
1737141410000|2025-01-17 19:16:50|114395.9|114370.9|114391.1|114366.1|114401|114376|114389.6|114364.6|22
1737141420000|2025-01-17 19:17:00|114391.2|114366.2|114394.7|114369.7|114397.2|114372.2|114390.1|114365.1|25
1737141430000|2025-01-17 19:17:10|114396.3|114371.3|114408.8|114383.8|114409.4|114384.4|114392.8|114367.8|20
1737141440000|2025-01-17 19:17:20|114408.1|114383.1|114409.2|114384.2|114410|114385|114408.1|114383.1|7
1737141450000|2025-01-17 19:17:30|114409.1|114384.1|114411.8|114386.8|114411.8|114386.8|114406.3|114381.3|11
1737141460000|2025-01-17 19:17:40|114412.6|114387.6|114415.6|114390.6|114415.6|114390.6|114410.1|114385.1|20
1737141470000|2025-01-17 19:17:50|114415.8|114390.8|114413.8|114388.8|114415.8|114390.8|114412.1|114387.1|12
1737141480000|2025-01-17 19:18:00|114412.9|114387.9|114413.7|114388.7|114413.7|114388.7|114410.4|114385.4|13
1737141490000|2025-01-17 19:18:10|114413.2|114388.2|114412.2|114387.2|114413.7|114388.7|114412.1|114387.1|10
1737141500000|2025-01-17 19:18:20|114411.1|114386.1|114411.1|114386.1|114412.4|114387.4|114411.1|114386.1|9
1737141510000|2025-01-17 19:18:30|114411.6|114386.6|114412.2|114387.2|114412.2|114387.2|114411.6|114386.6|3
1737141520000|2025-01-17 19:18:40|114412.8|114387.8|114419.8|114394.8|114420.2|114395.2|114412.8|114387.8|10
1737141530000|2025-01-17 19:18:50|114420|114395|114423.4|114398.4|114426.3|114401.3|114419.1|114394.1|22
1737141540000|2025-01-17 19:19:00|114424.3|114399.3|114427.7|114402.7|114427.7|114402.7|114419.8|114394.8|15
1737141550000|2025-01-17 19:19:10|114430.4|114405.4|114428.9|114403.9|114435.1|114410.1|114426.7|114401.7|36
1737141560000|2025-01-17 19:19:20|114428.4|114403.4|114429.5|114404.5|114430.4|114405.4|114427.4|114402.4|21
1737141570000|2025-01-17 19:19:30|114427.9|114402.9|114430|114405|114430|114405|114426.9|114401.9|11
1737141580000|2025-01-17 19:19:40|114430.1|114405.1|114428.3|114403.3|114430.8|114405.8|114427.8|114402.8|10
1737141590000|2025-01-17 19:19:50|114428.4|114403.4|114433.2|114408.2|114435.2|114410.2|114428.4|114403.4|15
1737141600000|2025-01-17 19:20:00|114433.1|114408.1|114426.4|114401.4|114433.1|114408.1|114424.5|114399.5|18
1737141610000|2025-01-17 19:20:10|114425.5|114400.5|114431.3|114406.3|114433|114408|114425.2|114400.2|22
1737141620000|2025-01-17 19:20:20|114430.5|114405.5|114420.3|114395.3|114431.5|114406.5|114419.6|114394.6|22
1737141630000|2025-01-17 19:20:30|114421.1|114396.1|114423.9|114398.9|114423.9|114398.9|114420.2|114395.2|18
1737141640000|2025-01-17 19:20:40|114423.7|114398.7|114424.1|114399.1|114425.7|114400.7|114423.2|114398.2|8
1737141650000|2025-01-17 19:20:50|114423.5|114398.5|114421.1|114396.1|114425.6|114400.6|114420.5|114395.5|18
1737141660000|2025-01-17 19:21:00|114419.8|114394.8|114418.9|114393.9|114422|114397|114418.9|114393.9|16
1737141670000|2025-01-17 19:21:10|114414.9|114389.9|114413.6|114388.6|114415.5|114390.5|114411.8|114386.8|19
1737141680000|2025-01-17 19:21:20|114413.4|114388.4|114416.3|114391.3|114416.3|114391.3|114412.3|114387.3|10
1737141690000|2025-01-17 19:21:30|114416.5|114391.5|114414.9|114389.9|114417.1|114392.1|114414.5|114389.5|8
1737141700000|2025-01-17 19:21:40|114414.8|114389.8|114426.9|114401.9|114429.2|114404.2|114414.8|114389.8|38
1737141710000|2025-01-17 19:21:50|114426.3|114401.3|114426.3|114401.3|114426.5|114401.5|114426.1|114401.1|4
1737141720000|2025-01-17 19:22:00|114426.4|114401.4|114432.2|114407.2|114433.8|114408.8|114426|114401|7
1737141730000|2025-01-17 19:22:10|114432.3|114407.3|114430.5|114405.5|114432.3|114407.3|114426.4|114401.4|10
1737141740000|2025-01-17 19:22:20|114430.7|114405.7|114441.2|114416.2|114441.5|114416.5|114429.3|114404.3|21
1737141750000|2025-01-17 19:22:30|114440.7|114415.7|114440.5|114415.5|114440.7|114415.7|114439.9|114414.9|5
1737141760000|2025-01-17 19:22:40|114440.6|114415.6|114440.6|114415.6|114440.6|114415.6|114436.3|114411.3|7
1737141770000|2025-01-17 19:22:50|114440|114415|114434.5|114409.5|114440.3|114415.3|114434.5|114409.5|10
1737141780000|2025-01-17 19:23:00|114436.1|114411.1|114438.3|114413.3|114439.8|114414.8|114436.1|114411.1|8
1737141790000|2025-01-17 19:23:10|114438.2|114413.2|114438.9|114413.9|114440.5|114415.5|114438.2|114413.2|9
1737141800000|2025-01-17 19:23:20|114439.8|114414.8|114444.7|114419.7|114447.7|114422.7|114439.8|114414.8|21
1737141810000|2025-01-17 19:23:30|114445.3|114420.3|114449.4|114424.4|114451.2|114426.2|114445.2|114420.2|29
1737141820000|2025-01-17 19:23:40|114448.2|114423.2|114445|114420|114450.4|114425.4|114444|114419|22
1737141830000|2025-01-17 19:23:50|114443.4|114418.4|114438.2|114413.2|114447.4|114422.4|114436.1|114411.1|35
1737141840000|2025-01-17 19:24:00|114440.3|114415.3|114435.1|114410.1|114440.3|114415.3|114432.3|114407.3|24
1737141850000|2025-01-17 19:24:10|114434.8|114409.8|114433.3|114408.3|114438.4|114413.4|114433.3|114408.3|14
1737141860000|2025-01-17 19:24:20|114434.4|114409.4|114434.2|114409.2|114437.1|114412.1|114434.1|114409.1|8
1737141870000|2025-01-17 19:24:30|114435.9|114410.9|114436.6|114411.6|114439.2|114414.2|114434.3|114409.3|21
1737141880000|2025-01-17 19:24:40|114435.2|114410.2|114436.1|114411.1|114442.8|114417.8|114434.9|114409.9|32
1737141890000|2025-01-17 19:24:50|114436.2|114411.2|114435.9|114410.9|114437.7|114412.7|114433.9|114408.9|18
1737141900000|2025-01-17 19:25:00|114435.8|114410.8|114438.4|114413.4|114438.9|114413.9|114435.2|114410.2|19
1737141910000|2025-01-17 19:25:10|114437.2|114412.2|114437.1|114412.1|114440.1|114415.1|114436.2|114411.2|15
1737141920000|2025-01-17 19:25:20|114437.2|114412.2|114437.7|114412.7|114439.5|114414.5|114435.8|114410.8|9
1737141930000|2025-01-17 19:25:30|114438|114413|114440.5|114415.5|114443.8|114418.8|114436.9|114411.9|31
1737141940000|2025-01-17 19:25:40|114440.1|114415.1|114439.5|114414.5|114440.6|114415.6|114438.1|114413.1|12
1737141950000|2025-01-17 19:25:50|114439.6|114414.6|114436.1|114411.1|114439.7|114414.7|114436.1|114411.1|10
1737141960000|2025-01-17 19:26:00|114436|114411|114441.2|114416.2|114442.4|114417.4|114436|114411|18
1737141970000|2025-01-17 19:26:10|114441.7|114416.7|114445.3|114420.3|114445.5|114420.5|114440.6|114415.6|23
1737141980000|2025-01-17 19:26:20|114445.5|114420.5|114439.2|114414.2|114445.5|114420.5|114436.7|114411.7|14
1737141990000|2025-01-17 19:26:30|114439.4|114414.4|114444.7|114419.7|114445|114420|114432.9|114407.9|25
1737142000000|2025-01-17 19:26:40|114444.3|114419.3|114440.7|114415.7|114445.5|114420.5|114440.7|114415.7|12
1737142010000|2025-01-17 19:26:50|114440.8|114415.8|114455.4|114430.4|114456.6|114431.6|114440.7|114415.7|35
1737142020000|2025-01-17 19:27:00|114454.5|114429.5|114455.8|114430.8|114458.9|114433.9|114454.5|114429.5|18
1737142030000|2025-01-17 19:27:10|114456.6|114431.6|114468.6|114443.6|114471|114446|114454.3|114429.3|45
1737142040000|2025-01-17 19:27:20|114467.9|114442.9|114466.8|114441.8|114469.1|114444.1|114463.3|114438.3|35
1737142050000|2025-01-17 19:27:30|114467|114442|114461.2|114436.2|114469|114444|114458.5|114433.5|43
1737142060000|2025-01-17 19:27:40|114459.7|114434.7|114459.2|114434.2|114462.8|114437.8|114456.5|114431.5|20
1737142070000|2025-01-17 19:27:50|114459.1|114434.1|114461.6|114436.6|114463.4|114438.4|114459.1|114434.1|22
1737142080000|2025-01-17 19:28:00|114461.8|114436.8|114461.8|114436.8|114463.7|114438.7|114459.9|114434.9|33
1737142090000|2025-01-17 19:28:10|114459.8|114434.8|114462.2|114437.2|114465.1|114440.1|114459.8|114434.8|19
1737142100000|2025-01-17 19:28:20|114461.8|114436.8|114483.9|114458.9|114486|114461|114460|114435|44
1737142110000|2025-01-17 19:28:30|114483.1|114458.1|114475.2|114450.2|114484.8|114459.8|114470.1|114445.1|39
1737142120000|2025-01-17 19:28:40|114473.4|114448.4|114462.4|114437.4|114476.5|114451.5|114460.5|114435.5|30
1737142130000|2025-01-17 19:28:50|114461.4|114436.4|114463.7|114438.7|114463.7|114438.7|114453.2|114428.2|37
1737142140000|2025-01-17 19:29:00|114464.5|114439.5|114464.8|114439.8|114464.8|114439.8|114461.3|114436.3|20
1737142150000|2025-01-17 19:29:10|114464.1|114439.1|114463|114438|114464.8|114439.8|114461.1|114436.1|21
1737142160000|2025-01-17 19:29:20|114462.3|114437.3|114466.4|114441.4|114467.2|114442.2|114461.1|114436.1|18
1737142170000|2025-01-17 19:29:30|114465.3|114440.3|114469.1|114444.1|114470.2|114445.2|114465.3|114440.3|18
1737142180000|2025-01-17 19:29:40|114468.8|114443.8|114465.8|114440.8|114468.8|114443.8|114464.1|114439.1|22
1737142190000|2025-01-17 19:29:50|114465.7|114440.7|114464.5|114439.5|114466.3|114441.3|114463.4|114438.4|19
1737142200000|2025-01-17 19:30:00|114465.4|114440.4|114464.7|114439.7|114465.4|114440.4|114461.5|114436.5|15
1737142210000|2025-01-17 19:30:10|114463.5|114438.5|114467.7|114442.7|114469.7|114444.7|114463.5|114438.5|20
1737142220000|2025-01-17 19:30:20|114467.8|114442.8|114467.2|114442.2|114473.3|114448.3|114467.2|114442.2|11
1737142230000|2025-01-17 19:30:30|114473|114448|114470.5|114420.5|114473|114448|114456.4|114417.8|29
1737142240000|2025-01-17 19:30:40|114470.8|114420.8|114472.7|114447.7|114475.2|114450.2|114461.2|114420.8|23
1737142250000|2025-01-17 19:30:50|114472.8|114447.8|114471.7|114446.7|114481.1|114456.1|114466.2|114441.2|46
1737142260000|2025-01-17 19:31:00|114470.7|114445.7|114473|114448|114475.2|114450.2|114464.6|114439.6|71
1737142270000|2025-01-17 19:31:10|114470.9|114445.9|114472.9|114447.9|114480.3|114450.1|114464|114424.7|69
1737142280000|2025-01-17 19:31:20|114472.2|114447.2|114471.7|114446.7|114477.9|114450.8|114466.5|114427.9|65
1737142290000|2025-01-17 19:31:30|114469.2|114444.2|114472.4|114447.4|114475.7|114450.7|114468.6|114443.6|54
1737142300000|2025-01-17 19:31:40|114473.1|114448.1|114479.8|114454.8|114481.8|114456.8|114471.7|114446.7|67
1737142310000|2025-01-17 19:31:50|114482.1|114457.1|114478.7|114453.7|114483.6|114458.6|114477.2|114452.2|51
1737142320000|2025-01-17 19:32:00|114480.5|114455.5|114480.5|114455.5|114482.1|114457.1|114477.5|114452.5|52
1737142330000|2025-01-17 19:32:10|114480.3|114455.3|114484.1|114459.1|114487.1|114462.1|114479|114454|54
1737142340000|2025-01-17 19:32:20|114482.4|114457.4|114484.5|114459.5|114487.1|114462.1|114480.9|114455.9|38
1737142350000|2025-01-17 19:32:30|114482.8|114457.8|114481.1|114456.1|114487.7|114462.7|114476.5|114451.5|58
1737142360000|2025-01-17 19:32:40|114479.2|114454.2|114478.5|114453.5|114481.2|114456.2|114475.8|114450.8|31
1737142370000|2025-01-17 19:32:50|114476.9|114451.9|114475.2|114450.2|114478.6|114453.6|114469|114444|39
1737142380000|2025-01-17 19:33:00|114473.5|114448.5|114487.7|114462.7|114487.7|114462.7|114470.1|114445.1|20
1737142390000|2025-01-17 19:33:10|114487.3|114462.3|114486|114461|114487.6|114462.6|114485.5|114460.5|12
1737142400000|2025-01-17 19:33:20|114485.7|114460.7|114491|114466|114491.9|114466.9|114485.7|114460.7|15
1737142410000|2025-01-17 19:33:30|114490.9|114465.9|114489.4|114464.4|114490.9|114465.9|114488.8|114463.8|14
1737142420000|2025-01-17 19:33:40|114489.2|114464.2|114485.6|114460.6|114490|114465|114482.2|114457.2|14
1737142430000|2025-01-17 19:33:50|114485.2|114460.2|114486.5|114461.5|114488|114463|114484|114459|14
1737142440000|2025-01-17 19:34:00|114487.5|114462.5|114493.1|114468.1|114493.8|114468.8|114486.9|114461.9|17
1737142450000|2025-01-17 19:34:10|114493.5|114468.5|114489.9|114464.9|114495.1|114470.1|114488.3|114463.3|18
1737142460000|2025-01-17 19:34:20|114490.1|114465.1|114487.5|114462.5|114494.2|114469.2|114486|114461|25
1737142470000|2025-01-17 19:34:30|114486.4|114461.4|114487.7|114462.7|114489.1|114464.1|114486.4|114461.4|12
1737142480000|2025-01-17 19:34:40|114485.4|114460.4|114479.5|114454.5|114485.4|114460.4|114478.5|114453.5|7
1737142490000|2025-01-17 19:34:50|114480.1|114455.1|114481|114456|114481|114456|114475.3|114450.3|16
1737142500000|2025-01-17 19:35:00|114481.2|114456.2|114469.5|114444.5|114481.2|114456.2|114469.5|114444.5|11
1737142510000|2025-01-17 19:35:10|114469.1|114444.1|114472.1|114447.1|114474.4|114449.4|114468.4|114443.4|22
1737142520000|2025-01-17 19:35:20|114473.2|114448.2|114475.7|114450.7|114475.8|114450.8|114472.2|114447.2|13
1737142530000|2025-01-17 19:35:30|114475.8|114450.8|114467.2|114442.2|114475.9|114450.9|114467|114442|20
1737142540000|2025-01-17 19:35:40|114468.2|114443.2|114473.4|114448.4|114475.7|114450.7|114468.2|114443.2|7
1737142550000|2025-01-17 19:35:50|114474.3|114449.3|114473.8|114448.8|114474.5|114449.5|114473.8|114448.8|5
1737142560000|2025-01-17 19:36:00|114473.6|114448.6|114474.5|114449.5|114476.6|114451.6|114473.4|114448.4|12
1737142570000|2025-01-17 19:36:10|114474.8|114449.8|114474.8|114449.8|114475.8|114450.8|114474.1|114449.1|9
1737142580000|2025-01-17 19:36:20|114474.7|114449.7|114477.8|114452.8|114479.4|114454.4|114474.7|114449.7|9
1737142590000|2025-01-17 19:36:30|114477.7|114452.7|114478.5|114453.5|114482.4|114457.4|114476.4|114451.4|19
1737142600000|2025-01-17 19:36:40|114475.1|114450.1|114477.3|114452.3|114478.8|114453.8|114475.1|114450.1|11
1737142610000|2025-01-17 19:36:50|114477.4|114452.4|114482.5|114457.5|114482.5|114457.5|114477.4|114452.4|8
1737142620000|2025-01-17 19:37:00|114482.4|114457.4|114481.5|114456.5|114483.5|114458.5|114481.5|114456.5|5
1737142630000|2025-01-17 19:37:10|114482.8|114457.8|114484|114459|114484|114459|114481.5|114456.5|7
1737142640000|2025-01-17 19:37:20|114483.9|114458.9|114484.6|114459.6|114485.7|114460.7|114482|114457|21
1737142650000|2025-01-17 19:37:30|114483.6|114458.6|114481.4|114456.4|114484.6|114459.6|114478|114453|16
1737142660000|2025-01-17 19:37:40|114477.8|114452.8|114483.1|114458.1|114483.3|114458.3|114477.8|114452.8|11
1737142670000|2025-01-17 19:37:50|114486.5|114461.5|114483.8|114458.8|114488.7|114463.7|114483.6|114458.6|23
1737142680000|2025-01-17 19:38:00|114482.5|114457.5|114486.4|114461.4|114486.4|114461.4|114480.4|114455.4|17
1737142690000|2025-01-17 19:38:10|114486.2|114461.2|114486.9|114461.9|114487.1|114462.1|114485.7|114460.7|7
1737142700000|2025-01-17 19:38:20|114485.5|114460.5|114487.1|114462.1|114487.1|114462.1|114485.5|114460.5|3
1737142710000|2025-01-17 19:38:30|114485.3|114460.3|114486.3|114461.3|114487.1|114462.1|114485.3|114460.3|3
1737142720000|2025-01-17 19:38:40|114486.9|114461.9|114485.5|114460.5|114486.9|114461.9|114485.5|114460.5|3
1737142740000|2025-01-17 19:39:00|114485.7|114460.7|114494.1|114469.1|114495.3|114470.3|114485.7|114460.7|14
1737142750000|2025-01-17 19:39:10|114494.2|114469.2|114497.2|114472.2|114499.7|114474.7|114494.2|114469.2|22
1737142760000|2025-01-17 19:39:20|114497|114472|114495.7|114470.7|114501.3|114476.3|114495.7|114470.7|20
1737142770000|2025-01-17 19:39:30|114495.8|114470.8|114495.8|114470.8|114497|114472|114494.6|114469.6|13
1737142780000|2025-01-17 19:39:40|114495.7|114470.7|114497.5|114472.5|114499.4|114474.4|114495|114470|18
1737142790000|2025-01-17 19:39:50|114496.7|114471.7|114519.9|114494.9|114520|114495|114496.5|114471.5|28
1737142800000|2025-01-17 19:40:00|114519.8|114494.8|114528.8|114503.8|114531.1|114506.1|114517.2|114492.2|34
1737142810000|2025-01-17 19:40:10|114526.1|114501.1|114520.2|114495.2|114527.7|114502.7|114514.6|114489.6|42
1737142820000|2025-01-17 19:40:20|114519.5|114494.5|114523.2|114498.2|114526.1|114501.1|114512.9|114487.9|45
1737142830000|2025-01-17 19:40:30|114522.4|114497.4|114519.3|114494.3|114522.4|114497.4|114518.6|114493.6|14
1737142840000|2025-01-17 19:40:40|114519.2|114494.2|114516.5|114491.5|114522.5|114497.5|114516|114491|11
1737142850000|2025-01-17 19:40:50|114515.7|114490.7|114517|114492|114519.5|114494.5|114513.4|114488.4|44
1737142860000|2025-01-17 19:41:00|114516.9|114491.9|114514.4|114489.4|114518.3|114493.3|114511.1|114486.1|49
1737142870000|2025-01-17 19:41:10|114517.4|114492.4|114515.4|114490.4|114524.5|114492.9|114510|114472.3|66
1737142880000|2025-01-17 19:41:20|114515|114490|114517.3|114492.3|114519.8|114494.8|114512.4|114487.4|78
1737142890000|2025-01-17 19:41:30|114517.7|114492.7|114525.7|114500.7|114526.2|114501.2|114512.5|114487.5|59
1737142900000|2025-01-17 19:41:40|114525.4|114500.4|114532.7|114507.7|114533.4|114508.4|114524.6|114499.6|20
1737142910000|2025-01-17 19:41:50|114530.9|114505.9|114519.9|114494.9|114533.7|114508.7|114519.9|114494.9|34
1737142920000|2025-01-17 19:42:00|114523.1|114498.1|114527.2|114502.2|114528|114503|114518.6|114493.6|27
1737142930000|2025-01-17 19:42:10|114526.1|114501.1|114524.2|114499.2|114526.1|114501.1|114522.9|114497.9|21
1737142940000|2025-01-17 19:42:20|114524.3|114499.3|114529|114504|114529|114504|114524.3|114499.3|12
1737142950000|2025-01-17 19:42:30|114528.3|114503.3|114532.5|114507.5|114533.2|114508.2|114526.1|114501.1|13
1737142960000|2025-01-17 19:42:40|114532.1|114507.1|114528|114503|114532.6|114507.6|114527|114502|23
1737142970000|2025-01-17 19:42:50|114527.9|114502.9|114520.8|114495.8|114528.9|114503.9|114515.4|114490.4|27
1737142980000|2025-01-17 19:43:00|114520.9|114495.9|114523.1|114498.1|114524.7|114499.7|114520.5|114495.5|26
1737142990000|2025-01-17 19:43:10|114523.3|114498.3|114522.3|114497.3|114523.5|114498.5|114521.4|114496.4|16
1737143000000|2025-01-17 19:43:20|114522.2|114497.2|114529.9|114504.9|114530.6|114505.6|114520.9|114495.9|17
1737143010000|2025-01-17 19:43:30|114530.8|114505.8|114532.2|114507.2|114532.2|114507.2|114529.3|114504.3|15
1737143020000|2025-01-17 19:43:40|114531.8|114506.8|114534.3|114509.3|114537|114512|114531|114506|16
1737143030000|2025-01-17 19:43:50|114538.1|114513.1|114536|114511|114540|114515|114536|114511|14
1737143040000|2025-01-17 19:44:00|114536.2|114511.2|114534.7|114509.7|114538.1|114513.1|114533.2|114508.2|21
1737143050000|2025-01-17 19:44:10|114533.9|114508.9|114522.8|114497.8|114533.9|114508.9|114521.9|114496.9|32
1737143060000|2025-01-17 19:44:20|114522.5|114497.5|114515.4|114490.4|114524.6|114499.6|114515.3|114490.3|29
1737143070000|2025-01-17 19:44:30|114517.5|114492.5|114523.5|114498.5|114523.5|114498.5|114516.1|114491.1|29
1737143080000|2025-01-17 19:44:40|114523|114498|114527.9|114502.9|114531.4|114506.4|114520.3|114495.3|25
1737143090000|2025-01-17 19:44:50|114529.6|114504.6|114511|114486|114529.6|114504.6|114511|114486|23
1737143100000|2025-01-17 19:45:00|114508.4|114483.4|114499.6|114474.6|114510.1|114485.1|114499.2|114474.2|35
1737143110000|2025-01-17 19:45:10|114500.2|114475.2|114490.4|114465.4|114500.2|114475.2|114487.5|114462.5|18
1737143120000|2025-01-17 19:45:20|114489|114464|114489.8|114464.8|114491.5|114466.5|114488.6|114463.6|16
1737143130000|2025-01-17 19:45:30|114491.7|114466.7|114496.7|114471.7|114497.2|114472.2|114491.7|114466.7|19
1737143140000|2025-01-17 19:45:40|114496.6|114471.6|114502.1|114477.1|114502.7|114477.7|114494.7|114469.7|20
1737143150000|2025-01-17 19:45:50|114503.6|114478.6|114501.2|114476.2|114503.6|114478.6|114501.1|114476.1|25
1737143160000|2025-01-17 19:46:00|114501.7|114476.7|114509.6|114484.6|114511.7|114486.7|114501.7|114476.7|25
1737143170000|2025-01-17 19:46:10|114510.4|114485.4|114511.5|114486.5|114511.5|114486.5|114510.4|114485.4|2
1737143180000|2025-01-17 19:46:20|114510.5|114485.5|114506.6|114481.6|114510.5|114485.5|114506.6|114481.6|15
1737143190000|2025-01-17 19:46:30|114508.1|114483.1|114511.7|114486.7|114512.1|114487.1|114508.1|114483.1|12
1737143200000|2025-01-17 19:46:40|114510.7|114485.7|114505.4|114480.4|114510.7|114485.7|114505.1|114480.1|12
1737143210000|2025-01-17 19:46:50|114506.4|114481.4|114510.7|114485.7|114511.7|114486.7|114505.9|114480.9|12
1737143220000|2025-01-17 19:47:00|114510.6|114485.6|114511|114486|114513.3|114488.3|114509.8|114484.8|9
1737143230000|2025-01-17 19:47:10|114509.8|114484.8|114508.1|114483.1|114509.8|114484.8|114507.5|114482.5|8
1737143240000|2025-01-17 19:47:20|114508.9|114483.9|114508.4|114483.4|114509|114484|114508.4|114483.4|4
1737143250000|2025-01-17 19:47:30|114508.6|114483.6|114517.5|114492.5|114519|114494|114508.6|114483.6|20
1737143260000|2025-01-17 19:47:40|114517.8|114492.8|114530.5|114505.5|114530.7|114505.7|114515.7|114490.7|34
1737143270000|2025-01-17 19:47:50|114530.7|114505.7|114532.6|114507.6|114532.6|114507.6|114527.5|114502.5|17
1737143280000|2025-01-17 19:48:00|114527.6|114502.6|114519|114494|114530.2|114505.2|114516.9|114491.9|36
1737143290000|2025-01-17 19:48:10|114519.3|114494.3|114511.2|114486.2|114520.7|114495.7|114511.2|114486.2|27
1737143300000|2025-01-17 19:48:20|114512.7|114487.7|114509.4|114484.4|114512.7|114487.7|114507.5|114482.5|14
1737143310000|2025-01-17 19:48:30|114509.5|114484.5|114510.6|114485.6|114514.4|114489.4|114508.7|114483.7|29
1737143320000|2025-01-17 19:48:40|114510.5|114485.5|114505.8|114480.8|114514.4|114489.4|114505.8|114480.8|16
1737143330000|2025-01-17 19:48:50|114506.3|114481.3|114506.2|114481.2|114509.9|114484.9|114505.6|114480.6|18
1737143340000|2025-01-17 19:49:00|114506.1|114481.1|114510.6|114485.6|114510.6|114485.6|114506.1|114481.1|20
1737143350000|2025-01-17 19:49:10|114510.7|114485.7|114508|114483|114512.4|114487.4|114504.7|114479.7|21
1737143360000|2025-01-17 19:49:20|114507.3|114482.3|114507.3|114482.3|114508.2|114483.2|114507.2|114482.2|6
1737143370000|2025-01-17 19:49:30|114507.2|114482.2|114506.9|114481.9|114509.2|114484.2|114506.9|114481.9|12
1737143380000|2025-01-17 19:49:40|114507.1|114482.1|114505.7|114480.7|114508.6|114483.6|114505.7|114480.7|8
1737143390000|2025-01-17 19:49:50|114506.1|114481.1|114507.7|114482.7|114510.6|114485.6|114502.5|114477.5|16
1737143400000|2025-01-17 19:50:00|114509.9|114484.9|114505.4|114480.4|114509.9|114484.9|114504.9|114479.9|14
1737143410000|2025-01-17 19:50:10|114505.6|114480.6|114505.3|114480.3|114506.3|114481.3|114505.2|114480.2|9
1737143420000|2025-01-17 19:50:20|114505.2|114480.2|114505.3|114480.3|114506.4|114481.4|114503.7|114478.7|13
1737143430000|2025-01-17 19:50:30|114506|114481|114506.1|114481.1|114506.1|114481.1|114505.3|114480.3|3
1737143440000|2025-01-17 19:50:40|114507.5|114482.5|114519.5|114494.5|114522.5|114497.5|114506.7|114481.7|32
1737143450000|2025-01-17 19:50:50|114519.8|114494.8|114519.9|114494.9|114522.5|114497.5|114518.6|114493.6|16
1737143460000|2025-01-17 19:51:00|114520|114495|114520|114495|114521.2|114496.2|114519.9|114494.9|7
1737143470000|2025-01-17 19:51:10|114520.1|114495.1|114515|114490|114521.2|114496.2|114514.9|114489.9|21
1737143480000|2025-01-17 19:51:20|114515.3|114490.3|114520.5|114495.5|114521.4|114496.4|114515.3|114490.3|10
1737143490000|2025-01-17 19:51:30|114520.2|114495.2|114520.4|114495.4|114521.1|114496.1|114516.6|114491.6|23
1737143500000|2025-01-17 19:51:40|114520.2|114495.2|114507|114482|114520.4|114495.4|114506.5|114481.5|19
1737143510000|2025-01-17 19:51:50|114507.2|114482.2|114508.6|114483.6|114508.6|114483.6|114506.8|114481.8|7
1737143520000|2025-01-17 19:52:00|114508.5|114483.5|114516.7|114491.7|114518|114493|114508.4|114483.4|17
1737143530000|2025-01-17 19:52:10|114515.7|114490.7|114518.8|114493.8|114518.8|114493.8|114511.6|114486.6|18
1737143540000|2025-01-17 19:52:20|114518.4|114493.4|114520.5|114495.5|114520.5|114495.5|114518.4|114493.4|5
1737143550000|2025-01-17 19:52:30|114520.6|114495.6|114519.3|114494.3|114520.6|114495.6|114516.3|114491.3|15
1737143560000|2025-01-17 19:52:40|114515.8|114490.8|114490.7|114465.7|114515.8|114490.8|114489.9|114464.9|25
1737143570000|2025-01-17 19:52:50|114490.6|114465.6|114493.8|114468.8|114494.7|114469.7|114490|114465|11
1737143580000|2025-01-17 19:53:00|114494.8|114469.8|114495.8|114470.8|114497|114472|114491.7|114466.7|24
1737143590000|2025-01-17 19:53:10|114496.6|114471.6|114491|114466|114496.7|114471.7|114490.4|114465.4|10
1737143600000|2025-01-17 19:53:20|114491.1|114466.1|114519.7|114494.7|114521.2|114496.2|114490.8|114465.8|27
1737143610000|2025-01-17 19:53:30|114518|114493|114518|114493|114518.6|114493.6|114513|114488|28
1737143620000|2025-01-17 19:53:40|114518.4|114493.4|114509.5|114484.5|114518.4|114493.4|114509.5|114484.5|15
1737143630000|2025-01-17 19:53:50|114509.1|114484.1|114497.2|114472.2|114510.1|114485.1|114497.1|114472.1|31
1737143640000|2025-01-17 19:54:00|114494.4|114469.4|114491.5|114466.5|114496.8|114471.8|114491.5|114466.5|35
1737143650000|2025-01-17 19:54:10|114491.4|114466.4|114493.3|114468.3|114494.6|114469.6|114491.4|114466.4|22
1737143660000|2025-01-17 19:54:20|114486.6|114461.6|114488.8|114463.8|114493.3|114468.3|114484.5|114459.5|34
1737143670000|2025-01-17 19:54:30|114488.9|114463.9|114499.7|114474.7|114501|114476|114488.7|114463.7|40
1737143680000|2025-01-17 19:54:40|114500.4|114475.4|114499.6|114474.6|114501.9|114476.9|114496.1|114471.1|28
1737143690000|2025-01-17 19:54:50|114498.8|114473.8|114501.5|114476.5|114504.1|114479.1|114498.2|114473.2|6
1737143700000|2025-01-17 19:55:00|114500.6|114475.6|114505.3|114480.3|114505.3|114480.3|114500.6|114475.6|9
1737143710000|2025-01-17 19:55:10|114507.3|114482.3|114502.6|114477.6|114507.3|114482.3|114500.5|114475.5|17
1737143720000|2025-01-17 19:55:20|114502.7|114477.7|114506.2|114481.2|114507.6|114482.6|114502.7|114477.7|15
1737143730000|2025-01-17 19:55:30|114506.4|114481.4|114514.5|114489.5|114525.8|114489.5|114506.2|114467.8|40
1737143740000|2025-01-17 19:55:40|114514.8|114489.8|114520.8|114495.8|114522.9|114497.9|114514.8|114489.8|39
1737143750000|2025-01-17 19:55:50|114521.5|114496.5|114523.4|114498.4|114525.9|114500.9|114520.1|114495.1|19
1737143760000|2025-01-17 19:56:00|114521|114496|114513.7|114488.7|114527.6|114502.6|114510.8|114485.8|42
1737143770000|2025-01-17 19:56:10|114513.8|114488.8|114514.8|114489.8|114518|114493|114513|114488|23
1737143780000|2025-01-17 19:56:20|114515|114490|114512.8|114487.8|114515|114490|114512.1|114487.1|11
1737143790000|2025-01-17 19:56:30|114512|114487|114505.1|114480.1|114512|114487|114502.8|114477.8|29
1737143800000|2025-01-17 19:56:40|114504.3|114479.3|114492.5|114467.5|114504.3|114479.3|114487.8|114462.8|29
1737143810000|2025-01-17 19:56:50|114492.2|114467.2|114490|114465|114492.6|114467.6|114487.9|114462.9|37
1737143820000|2025-01-17 19:57:00|114490.5|114465.5|114495.3|114470.3|114496.2|114471.2|114489.8|114464.8|37
1737143830000|2025-01-17 19:57:10|114495.6|114470.6|114498.7|114473.7|114499.9|114474.9|114491|114466|47
1737143840000|2025-01-17 19:57:20|114497.2|114472.2|114498.9|114473.9|114499.8|114474.8|114496.4|114471.4|24
1737143850000|2025-01-17 19:57:30|114499.1|114474.1|114499|114474|114508|114483|114497.1|114472.1|33
1737143860000|2025-01-17 19:57:40|114499.1|114474.1|114502.3|114477.3|114503.7|114478.7|114495.8|114470.8|41
1737143870000|2025-01-17 19:57:50|114502.2|114477.2|114502.1|114477.1|114502.7|114477.7|114495.4|114470.4|34
1737143880000|2025-01-17 19:58:00|114502.8|114477.8|114506|114481|114506.6|114481.6|114500.5|114475.5|31
1737143890000|2025-01-17 19:58:10|114505.4|114480.4|114492.7|114467.7|114506.4|114481.4|114489|114464|35
1737143900000|2025-01-17 19:58:20|114491.6|114466.6|114493.3|114468.3|114496.2|114471.2|114491.4|114466.4|39
1737143910000|2025-01-17 19:58:30|114494.9|114469.9|114493.1|114468.1|114496.1|114471.1|114490.7|114465.7|28
1737143920000|2025-01-17 19:58:40|114494.2|114469.2|114485.9|114460.9|114494.2|114469.2|114485.2|114460.2|28
1737143930000|2025-01-17 19:58:50|114486.1|114461.1|114486.6|114461.6|114488.6|114463.6|114483.3|114458.3|19
1737143940000|2025-01-17 19:59:00|114485.6|114460.6|114488.8|114463.8|114488.8|114463.8|114485.6|114460.6|13
1737143950000|2025-01-17 19:59:10|114488|114463|114485.4|114460.4|114488.2|114463.2|114483.4|114458.4|15
1737143960000|2025-01-17 19:59:20|114485.5|114460.5|114491.9|114466.9|114493.4|114468.4|114485.5|114460.5|17
1737143970000|2025-01-17 19:59:30|114491.1|114466.1|114494.5|114469.5|114495.8|114470.8|114488.7|114463.7|26
1737143980000|2025-01-17 19:59:40|114495.1|114470.1|114492.4|114467.4|114495.7|114470.7|114484.6|114459.6|22
1737143990000|2025-01-17 19:59:50|114493.3|114468.3|114498.9|114473.9|114500.4|114475.4|114491.1|114466.1|23
1737144000000|2025-01-17 20:00:00|114499.8|114474.8|114505.4|114480.4|114512.3|114487.3|114499.2|114474.2|38
1737144010000|2025-01-17 20:00:10|114503.1|114478.1|114498.8|114473.8|114503.5|114478.5|114497|114472|17
1737144020000|2025-01-17 20:00:20|114499|114474|114503.9|114478.9|114503.9|114478.9|114498.6|114473.6|19
1737144030000|2025-01-17 20:00:30|114502.4|114477.4|114504.3|114479.3|114506.1|114481.1|114499.6|114474.6|21
1737144040000|2025-01-17 20:00:40|114504.4|114479.4|114502.9|114477.9|114505.7|114480.7|114501.9|114476.9|12
1737144050000|2025-01-17 20:00:50|114503.7|114478.7|114499.1|114474.1|114512|114487|114497.9|114472.9|26
1737144060000|2025-01-17 20:01:00|114499.4|114474.4|114478.5|114453.5|114504.6|114479.6|114475.1|114450.1|32
1737144070000|2025-01-17 20:01:10|114477.2|114452.2|114478|114453|114478.6|114453.6|114475.8|114450.8|20
1737144080000|2025-01-17 20:01:20|114477|114452|114478.4|114453.4|114479.7|114454.7|114472.1|114447.1|23
1737144090000|2025-01-17 20:01:30|114478.5|114453.5|114480|114455|114481|114456|114478.5|114453.5|10
1737144100000|2025-01-17 20:01:40|114480.1|114455.1|114482.9|114457.9|114483.4|114458.4|114479.1|114454.1|27
1737144110000|2025-01-17 20:01:50|114480.6|114455.6|114483|114458|114483.8|114458.8|114478|114453|25
1737144120000|2025-01-17 20:02:00|114483.1|114458.1|114484.9|114459.9|114486.4|114461.4|114479.8|114454.8|26
1737144130000|2025-01-17 20:02:10|114485|114460|114485.1|114460.1|114486|114461|114479.8|114454.8|20
1737144140000|2025-01-17 20:02:20|114485.2|114460.2|114490.7|114465.7|114491|114466|114484.2|114459.2|28
1737144150000|2025-01-17 20:02:30|114491.1|114466.1|114489.3|114464.3|114495.1|114470.1|114489.1|114464.1|38
1737144160000|2025-01-17 20:02:40|114491.2|114466.2|114487.5|114462.5|114494.5|114469.5|114481.6|114456.6|37
1737144170000|2025-01-17 20:02:50|114488.2|114463.2|114483.9|114458.9|114489.2|114464.2|114483.9|114458.9|17
1737144180000|2025-01-17 20:03:00|114484.9|114459.9|114489.4|114464.4|114491|114466|114484.1|114459.1|19
1737144190000|2025-01-17 20:03:10|114488.8|114463.8|114490.7|114465.7|114492|114467|114487.8|114462.8|12
1737144200000|2025-01-17 20:03:20|114490.9|114465.9|114495.4|114470.4|114495.4|114470.4|114488.6|114463.6|20
1737144210000|2025-01-17 20:03:30|114494.4|114469.4|114491.8|114466.8|114495.8|114470.8|114489.4|114464.4|17
1737144220000|2025-01-17 20:03:40|114492.1|114467.1|114496.2|114471.2|114496.8|114471.8|114492.1|114467.1|9
1737144230000|2025-01-17 20:03:50|114496.7|114471.7|114501.8|114476.8|114501.8|114476.8|114496.7|114471.7|6
1737144240000|2025-01-17 20:04:00|114501.9|114476.9|114504.2|114479.2|114504.4|114479.4|114501.9|114476.9|10
1737144250000|2025-01-17 20:04:10|114502.9|114477.9|114509|114484|114513|114488|114502.8|114477.8|31
1737144260000|2025-01-17 20:04:20|114508.2|114483.2|114510.4|114485.4|114511.6|114486.6|114506.3|114481.3|23
1737144270000|2025-01-17 20:04:30|114510.7|114485.7|114502|114477|114511.7|114486.7|114498.8|114473.8|33
1737144280000|2025-01-17 20:04:40|114504.3|114479.3|114502.1|114477.1|114504.3|114479.3|114500.2|114475.2|19
1737144290000|2025-01-17 20:04:50|114500.8|114475.8|114496.4|114471.4|114500.8|114475.8|114492.8|114467.8|24
1737144300000|2025-01-17 20:05:00|114496.6|114471.6|114496.4|114471.4|114496.6|114471.6|114491.5|114466.5|21
1737144310000|2025-01-17 20:05:10|114496.5|114471.5|114491.3|114466.3|114497|114472|114491.3|114466.3|14
1737144320000|2025-01-17 20:05:20|114491|114466|114493.2|114468.2|114493.9|114468.9|114490.6|114465.6|10
1737144330000|2025-01-17 20:05:30|114493.4|114468.4|114496.2|114471.2|114497.7|114472.7|114493|114468|16
1737144340000|2025-01-17 20:05:40|114495.9|114470.9|114497.6|114472.6|114499.7|114474.7|114495.7|114470.7|7
1737144350000|2025-01-17 20:05:50|114497.5|114472.5|114501.4|114476.4|114501.4|114476.4|114497.1|114472.1|9
1737144360000|2025-01-17 20:06:00|114501.5|114476.5|114500|114475|114501.5|114476.5|114493.5|114468.5|13
1737144370000|2025-01-17 20:06:10|114499.9|114474.9|114497.7|114472.7|114500.8|114475.8|114495.3|114470.3|13
1737144380000|2025-01-17 20:06:20|114496.7|114471.7|114496.8|114471.8|114496.8|114471.8|114489.5|114464.5|25
1737144390000|2025-01-17 20:06:30|114496.7|114471.7|114497.2|114472.2|114498.2|114473.2|114492.1|114467.1|18
1737144400000|2025-01-17 20:06:40|114492.7|114467.7|114495.3|114470.3|114496.5|114471.5|114491.6|114466.6|17
1737144410000|2025-01-17 20:06:50|114495.2|114470.2|114495.8|114470.8|114495.8|114470.8|114495.2|114470.2|3
1737144420000|2025-01-17 20:07:00|114495.9|114470.9|114493.7|114468.7|114495.9|114470.9|114493|114468|7
1737144430000|2025-01-17 20:07:10|114495.2|114470.2|114501.1|114476.1|114501.6|114476.6|114494.1|114469.1|17
1737144440000|2025-01-17 20:07:20|114502.5|114477.5|114501.4|114476.4|114503.8|114478.8|114500.9|114475.9|17
1737144450000|2025-01-17 20:07:30|114501.2|114476.2|114504.9|114479.9|114504.9|114479.9|114492.5|114467.5|29
1737144460000|2025-01-17 20:07:40|114503.8|114478.8|114504.9|114479.9|114505|114480|114503.8|114478.8|6
1737144470000|2025-01-17 20:07:50|114504.5|114479.5|114503.4|114478.4|114504.9|114479.9|114503.4|114478.4|11
1737144480000|2025-01-17 20:08:00|114502|114477|114502.8|114477.8|114514.6|114479.1|114498.2|114461.4|29
1737144490000|2025-01-17 20:08:10|114504|114479|114501.3|114476.3|114504|114479|114501.2|114476.2|10
1737144500000|2025-01-17 20:08:20|114501.2|114476.2|114505.5|114480.5|114507.2|114482.2|114499|114474|11
1737144510000|2025-01-17 20:08:30|114505.1|114480.1|114504.9|114479.9|114508.2|114483.2|114503.4|114478.4|15
1737144520000|2025-01-17 20:08:40|114503.6|114478.6|114505.2|114480.2|114507.2|114482.2|114503.2|114478.2|13
1737144530000|2025-01-17 20:08:50|114505.3|114480.3|114504|114479|114505.3|114480.3|114499.7|114474.7|9
1737144540000|2025-01-17 20:09:00|114503.9|114478.9|114506.1|114481.1|114508.2|114483.2|114503.9|114478.9|11
1737144550000|2025-01-17 20:09:10|114505|114480|114509.5|114484.5|114509.7|114484.7|114503.6|114478.6|20
1737144560000|2025-01-17 20:09:20|114509.6|114484.6|114509.2|114484.2|114509.6|114484.6|114507|114482|10
1737144570000|2025-01-17 20:09:30|114508.6|114483.6|114518.9|114468.9|114518.9|114483.6|114505.2|114465.4|17
1737144580000|2025-01-17 20:09:40|114516.9|114466.9|114501.7|114476.7|114516.9|114477|114498.8|114458.1|18
1737144590000|2025-01-17 20:09:50|114501|114476|114493.4|114468.4|114502.1|114477.1|114493.3|114468.3|14
1737144600000|2025-01-17 20:10:00|114491.5|114466.5|114492.1|114467.1|114493.2|114468.2|114488.8|114463.8|18
1737144610000|2025-01-17 20:10:10|114491.9|114466.9|114494.1|114469.1|114494.1|114469.1|114488.9|114463.9|26
1737144620000|2025-01-17 20:10:20|114492|114467|114495.8|114470.8|114514.7|114472.8|114492|114462.5|18
1737144630000|2025-01-17 20:10:30|114495.2|114470.2|114499|114474|114499|114474|114494.2|114469.2|15
1737144640000|2025-01-17 20:10:40|114498|114473|114500.3|114475.3|114502.1|114477.1|114494.9|114469.9|25
1737144650000|2025-01-17 20:10:50|114500|114475|114499.3|114474.3|114500.3|114475.3|114499.2|114474.2|8
1737144660000|2025-01-17 20:11:00|114500.3|114475.3|114498.8|114473.8|114504.5|114479.5|114497.6|114472.6|14
1737144670000|2025-01-17 20:11:10|114498.9|114473.9|114508.9|114483.9|114510.7|114485.7|114498.6|114473.6|16
1737144680000|2025-01-17 20:11:20|114507|114482|114506.2|114481.2|114508.2|114483.2|114505.6|114480.6|10
1737144690000|2025-01-17 20:11:30|114507.2|114482.2|114508.9|114483.9|114509.2|114484.2|114507.2|114482.2|6
1737144700000|2025-01-17 20:11:40|114504.8|114479.8|114503|114478|114506.2|114481.2|114500.5|114475.5|13
1737144710000|2025-01-17 20:11:50|114501.5|114476.5|114502.9|114477.9|114502.9|114477.9|114499.9|114474.9|10
1737144720000|2025-01-17 20:12:00|114503|114478|114503.1|114478.1|114504.8|114479.8|114503|114478|8
1737144730000|2025-01-17 20:12:10|114503.2|114478.2|114503.7|114478.7|114504.6|114479.6|114500.6|114475.6|6
1737144740000|2025-01-17 20:12:20|114503.9|114478.9|114504.7|114479.7|114504.8|114479.8|114501.8|114476.8|9
1737144750000|2025-01-17 20:12:30|114504.8|114479.8|114509.4|114484.4|114509.4|114484.4|114504.8|114479.8|10
1737144760000|2025-01-17 20:12:40|114509|114484|114506.4|114481.4|114509|114484|114506.4|114481.4|6
1737144770000|2025-01-17 20:12:50|114506.7|114481.7|114507.2|114482.2|114507.8|114482.8|114506.4|114481.4|8
1737144780000|2025-01-17 20:13:00|114506|114481|114505.7|114480.7|114506.3|114481.3|114505.7|114480.7|4
1737144790000|2025-01-17 20:13:10|114507.3|114482.3|114511.5|114486.5|114511.5|114486.5|114504.4|114479.4|15
1737144800000|2025-01-17 20:13:20|114512.2|114487.2|114516|114491|114516.6|114491.6|114510.5|114485.5|11
1737144810000|2025-01-17 20:13:30|114516.7|114491.7|114511.5|114486.5|114516.7|114491.7|114509.8|114484.8|11
1737144820000|2025-01-17 20:13:40|114511.6|114486.6|114511.7|114486.7|114511.7|114486.7|114511.6|114486.6|2
1737144830000|2025-01-17 20:13:50|114511.5|114486.5|114507.6|114482.6|114511.5|114486.5|114507.6|114482.6|14
1737144840000|2025-01-17 20:14:00|114508.8|114483.8|114508.5|114483.5|114508.8|114483.8|114507.1|114482.1|4
1737144850000|2025-01-17 20:14:10|114507.9|114482.9|114521.1|114496.1|114521.1|114496.1|114507.5|114482.5|15
1737144860000|2025-01-17 20:14:20|114521.5|114496.5|114517.4|114492.4|114521.7|114496.7|114516.9|114491.9|7
1737144870000|2025-01-17 20:14:30|114517.6|114492.6|114518.8|114493.8|114518.8|114493.8|114517.6|114492.6|5
1737144880000|2025-01-17 20:14:40|114519.2|114494.2|114507.5|114482.5|114520.1|114495.1|114507.5|114482.5|11
1737144890000|2025-01-17 20:14:50|114507.8|114482.8|114513.1|114488.1|114516.5|114491.5|114507.8|114482.8|16
1737144900000|2025-01-17 20:15:00|114513|114488|114525.1|114475.1|114532.8|114498.4|114512.8|114474.7|19
1737144910000|2025-01-17 20:15:10|114525|114475|114531.9|114481.9|114532.4|114482.4|114520.4|114470.4|15
1737144920000|2025-01-17 20:15:20|114530.9|114480.9|114531.1|114481.1|114531.7|114481.7|114530.9|114480.9|9
1737144930000|2025-01-17 20:15:30|114531.3|114481.3|114530.4|114480.4|114531.3|114481.3|114527.5|114477.5|8
1737144940000|2025-01-17 20:15:40|114530.8|114480.8|114533.6|114483.6|114535.8|114485.8|114526.5|114476.5|14
1737144950000|2025-01-17 20:15:50|114532.9|114482.9|114531.4|114481.4|114533.2|114483.2|114530.8|114480.8|8
1737144960000|2025-01-17 20:16:00|114531.2|114481.2|114527.8|114477.8|114533.7|114483.7|114527.8|114477.8|13
1737144970000|2025-01-17 20:16:10|114527.6|114477.6|114527.2|114477.2|114531.2|114481.2|114527.2|114477.2|12
1737144980000|2025-01-17 20:16:20|114527.1|114477.1|114526.7|114476.7|114530.2|114480.2|114523.3|114473.3|16
1737144990000|2025-01-17 20:16:30|114526.6|114476.6|114523.1|114473.1|114531.8|114481.8|114523.1|114473.1|14
1737145000000|2025-01-17 20:16:40|114523.6|114473.6|114512.3|114487.3|114523.6|114488.6|114510.8|114473.6|7
1737145010000|2025-01-17 20:16:50|114512.4|114487.4|114513.1|114488.1|114513.1|114488.1|114512.4|114487.4|6
1737145020000|2025-01-17 20:17:00|114519.6|114494.6|114516.7|114491.7|114520|114495|114515.9|114490.9|13
1737145030000|2025-01-17 20:17:10|114516.4|114491.4|114507|114482|114516.4|114491.4|114504.5|114479.5|16
1737145040000|2025-01-17 20:17:20|114507.6|114482.6|114504.9|114479.9|114507.6|114482.6|114504.4|114479.4|10
1737145050000|2025-01-17 20:17:30|114505|114480|114508.1|114483.1|114508.5|114483.5|114505|114480|12
1737145060000|2025-01-17 20:17:40|114509.5|114484.5|114513.8|114488.8|114514.8|114489.8|114508|114483|15
1737145070000|2025-01-17 20:17:50|114513.4|114488.4|114511.8|114486.8|114513.8|114488.8|114509.3|114484.3|10
1737145080000|2025-01-17 20:18:00|114512|114487|114501.6|114476.6|114512|114487|114501.6|114476.6|13
1737145090000|2025-01-17 20:18:10|114502.3|114477.3|114515.4|114465.4|114515.4|114482.2|114500.7|114464.4|24
1737145100000|2025-01-17 20:18:20|114516.4|114466.4|114505.4|114480.4|114516.9|114480.4|114503.1|114465.5|9
1737145110000|2025-01-17 20:18:30|114503.4|114478.4|114503.9|114478.9|114504.5|114479.5|114503.4|114478.4|4
1737145120000|2025-01-17 20:18:40|114503.8|114478.8|114495|114470|114508.8|114479.4|114493.7|114455.1|30
1737145130000|2025-01-17 20:18:50|114494.9|114469.9|114497.2|114472.2|114497.2|114472.2|114494.9|114469.9|4
1737145140000|2025-01-17 20:19:00|114497.1|114472.1|114498.5|114448.5|114505.5|114472.1|114494.1|114447.1|16
1737145150000|2025-01-17 20:19:10|114499|114449|114477.7|114452.7|114500.5|114463.1|114477.2|114449|17
1737145160000|2025-01-17 20:19:20|114475.2|114450.2|114475.2|114450.2|114475.6|114450.6|114473.3|114448.3|11
1737145170000|2025-01-17 20:19:30|114475.1|114450.1|114473.7|114448.7|114475.1|114450.1|114471.2|114446.2|8
1737145180000|2025-01-17 20:19:40|114470.8|114445.8|114471.8|114446.8|114472.1|114447.1|114470.8|114445.8|5
1737145190000|2025-01-17 20:19:50|114469.6|114444.6|114466.8|114441.8|114471.6|114446.6|114465.4|114440.4|15
1737145200000|2025-01-17 20:20:00|114465.8|114440.8|114478.5|114428.5|114483.4|114440.8|114462|114424.8|16
1737145210000|2025-01-17 20:20:10|114478.9|114428.9|114477|114427|114481.1|114431.1|114476.8|114426.8|19
1737145220000|2025-01-17 20:20:20|114475.7|114425.7|114477.1|114427.1|114477.1|114427.1|114475.6|114425.6|17
1737145230000|2025-01-17 20:20:30|114477.3|114427.3|114477.2|114427.2|114480.2|114430.2|114474.5|114424.5|18
1737145240000|2025-01-17 20:20:40|114478.5|114428.5|114475.9|114425.9|114478.5|114441.8|114460.9|114423.4|27
1737145250000|2025-01-17 20:20:50|114476|114426|114469.1|114419.1|114477|114427|114466.3|114416.3|22
1737145260000|2025-01-17 20:21:00|114470.7|114420.7|114473|114423|114473.1|114423.1|114469.1|114419.1|14
1737145270000|2025-01-17 20:21:10|114473.2|114423.2|114475|114425|114476.2|114426.2|114470.9|114420.9|18
1737145280000|2025-01-17 20:21:20|114474.2|114424.2|114475.2|114425.2|114475.3|114425.3|114471.6|114421.6|20
1737145290000|2025-01-17 20:21:30|114473.9|114423.9|114468.5|114418.5|114477.3|114427.3|114467|114417|28
1737145300000|2025-01-17 20:21:40|114469.2|114419.2|114471.9|114421.9|114471.9|114421.9|114464.7|114414.7|21
1737145310000|2025-01-17 20:21:50|114472.7|114422.7|114474.1|114424.1|114474.9|114424.9|114471.9|114421.9|8
1737145320000|2025-01-17 20:22:00|114474|114424|114461.2|114436.2|114476.6|114438.2|114461.2|114423.8|11
1737145330000|2025-01-17 20:22:10|114460.2|114435.2|114461.5|114436.5|114462.1|114437.1|114459.7|114434.7|11
1737145340000|2025-01-17 20:22:20|114462.3|114437.3|114474.4|114449.4|114480.7|114449.8|114462.3|114429|19
1737145350000|2025-01-17 20:22:30|114474.8|114449.8|114472.3|114447.3|114478.4|114453.4|114472.3|114447.3|15
1737145360000|2025-01-17 20:22:40|114472.5|114447.5|114480.8|114455.8|114481.5|114456.5|114470.3|114445.3|15
1737145370000|2025-01-17 20:22:50|114482|114457|114481.4|114456.4|114482|114457|114480|114455|10
1737145380000|2025-01-17 20:23:00|114480.4|114455.4|114492.1|114467.1|114493.4|114468.4|114479.3|114454.3|19
1737145390000|2025-01-17 20:23:10|114491.8|114466.8|114502.9|114452.9|114502.9|114467.4|114487.6|114451.4|10
1737145400000|2025-01-17 20:23:20|114503|114453|114503.7|114453.7|114504.8|114454.8|114502.7|114452.7|10
1737145410000|2025-01-17 20:23:30|114506.7|114456.7|114505.2|114455.2|114506.7|114456.7|114503.7|114453.7|10
1737145420000|2025-01-17 20:23:40|114503.9|114453.9|114496.9|114446.9|114503.9|114459.2|114484.2|114446.3|15
1737145430000|2025-01-17 20:23:50|114497|114447|114497.2|114447.2|114498.1|114448.1|114496.4|114446.4|10
1737145440000|2025-01-17 20:24:00|114490.2|114440.2|114475.1|114450.1|114490.2|114452.1|114468|114440.2|36
1737145450000|2025-01-17 20:24:10|114475.4|114450.4|114477.3|114452.3|114478.8|114453.8|114475.4|114450.4|10
1737145460000|2025-01-17 20:24:20|114476.3|114451.3|114483|114458|114502.7|114464.3|114476.3|114447.3|31
1737145470000|2025-01-17 20:24:30|114482.1|114457.1|114483|114458|114483|114458|114482.1|114457.1|2
1737145480000|2025-01-17 20:24:40|114484.1|114459.1|114488|114463|114488.3|114463.3|114484.1|114459.1|17
1737145490000|2025-01-17 20:24:50|114488.4|114463.4|114478.2|114453.2|114488.4|114463.4|114476|114451|29
1737145500000|2025-01-17 20:25:00|114479.5|114454.5|114471.1|114446.1|114481.1|114455.9|114469.8|114431.1|16
1737145510000|2025-01-17 20:25:10|114471.2|114446.2|114474.7|114449.7|114481|114456|114470|114445|12
1737145520000|2025-01-17 20:25:20|114474.3|114449.3|114473.8|114448.8|114475.7|114450.7|114473.8|114448.8|8
1737145540000|2025-01-17 20:25:40|114474|114449|114476.6|114451.6|114477.7|114452.7|114474|114449|10
1737145550000|2025-01-17 20:25:50|114476.5|114451.5|114476|114451|114477.9|114452.9|114475.9|114450.9|11
1737145560000|2025-01-17 20:26:00|114476.3|114451.3|114472.5|114447.5|114476.3|114451.3|114472.4|114447.4|15
1737145570000|2025-01-17 20:26:10|114472.4|114447.4|114486.6|114436.6|114489.4|114451.8|114472.4|114435.1|19
1737145580000|2025-01-17 20:26:20|114486|114436|114483.9|114433.9|114487.7|114437.7|114483.9|114433.9|11
1737145590000|2025-01-17 20:26:30|114485.4|114435.4|114470.1|114445.1|114490.3|114445.3|114468.9|114435.4|13
1737145600000|2025-01-17 20:26:40|114468.9|114443.9|114473.7|114448.7|114476|114451|114468.9|114443.9|10
1737145610000|2025-01-17 20:26:50|114473.5|114448.5|114472.8|114447.8|114475.8|114450.8|114472.2|114447.2|15
1737145620000|2025-01-17 20:27:00|114474.7|114449.7|114472.4|114447.4|114474.7|114449.7|114472.4|114447.4|4
1737145630000|2025-01-17 20:27:10|114471.1|114446.1|114471.5|114446.5|114473.2|114448.2|114471.1|114446.1|6
1737145640000|2025-01-17 20:27:20|114473.3|114448.3|114469.7|114444.7|114480.1|114455.1|114465.2|114440.2|25
1737145650000|2025-01-17 20:27:30|114470.7|114445.7|114475.9|114450.9|114477.1|114452.1|114470.7|114445.7|16
1737145660000|2025-01-17 20:27:40|114475|114450|114481.3|114456.3|114482.3|114457.3|114475|114450|15
1737145670000|2025-01-17 20:27:50|114482.2|114457.2|114475|114450|114482.2|114457.2|114472.4|114447.4|19
1737145680000|2025-01-17 20:28:00|114474.4|114449.4|114475.3|114450.3|114475.3|114450.3|114473.8|114448.8|7
1737145690000|2025-01-17 20:28:10|114475.6|114450.6|114475.2|114450.2|114475.6|114450.6|114475.2|114450.2|2
1737145700000|2025-01-17 20:28:20|114475.1|114450.1|114476.8|114451.8|114477.4|114452.4|114474.8|114449.8|10
1737145710000|2025-01-17 20:28:30|114475.4|114450.4|114478.5|114453.5|114480.3|114455.3|114474.3|114449.3|16
1737145720000|2025-01-17 20:28:40|114479|114454|114468.7|114443.7|114480.3|114455.3|114468.7|114443.7|18
1737145730000|2025-01-17 20:28:50|114467.9|114442.9|114461.2|114436.2|114467.9|114442.9|114456.6|114431.6|14
1737145740000|2025-01-17 20:29:00|114462.5|114437.5|114459.9|114434.9|114465|114440|114458.4|114433.4|22
1737145750000|2025-01-17 20:29:10|114459.5|114434.5|114461.5|114436.5|114463.7|114438.7|114459.5|114434.5|14
1737145760000|2025-01-17 20:29:20|114460.7|114435.7|114457.8|114432.8|114460.7|114435.7|114454.8|114429.8|13
1737145770000|2025-01-17 20:29:30|114458.9|114433.9|114459|114434|114459|114434|114458.8|114433.8|3
1737145780000|2025-01-17 20:29:40|114459.3|114434.3|114455.9|114430.9|114459.3|114434.3|114454.6|114429.6|8
1737145790000|2025-01-17 20:29:50|114456|114431|114464.2|114439.2|114464.2|114439.2|114455.8|114430.8|15
1737145800000|2025-01-17 20:30:00|114463.4|114438.4|114466.9|114416.9|114466.9|114438.4|114455.3|114416.9|17
1737145810000|2025-01-17 20:30:10|114469.7|114419.7|114468.3|114418.3|114469.7|114419.7|114467.4|114417.4|13
1737145820000|2025-01-17 20:30:20|114467.4|114417.4|114464.2|114414.2|114469.4|114419.4|114462.4|114412.4|19
1737145830000|2025-01-17 20:30:30|114464.3|114414.3|114470.1|114420.1|114471.4|114421.4|114464.2|114414.2|10
1737145840000|2025-01-17 20:30:40|114470.9|114420.9|114465.4|114415.4|114470.9|114420.9|114465.4|114415.4|8
1737145850000|2025-01-17 20:30:50|114464.8|114414.8|114455.6|114405.6|114464.8|114414.8|114453.6|114403.6|21
1737145860000|2025-01-17 20:31:00|114455.8|114405.8|114445.9|114420.9|114455.8|114421.4|114443.7|114405.7|12
1737145870000|2025-01-17 20:31:10|114446|114421|114434.6|114409.6|114446.3|114421.3|114434.6|114409.6|18
1737145880000|2025-01-17 20:31:20|114433.3|114408.3|114434.1|114409.1|114441.1|114416.1|114433.3|114408.3|12
1737145890000|2025-01-17 20:31:30|114436.2|114411.2|114439.2|114414.2|114441.6|114416.6|114435.2|114410.2|27
1737145900000|2025-01-17 20:31:40|114438.5|114413.5|114433.2|114408.2|114438.9|114413.9|114433.2|114408.2|11
1737145910000|2025-01-17 20:31:50|114433.4|114408.4|114434.8|114409.8|114435.7|114410.7|114433.4|114408.4|6
1737145920000|2025-01-17 20:32:00|114434.7|114409.7|114433.1|114408.1|114434.8|114409.8|114433|114408|9
1737145930000|2025-01-17 20:32:10|114434.8|114409.8|114436.6|114411.6|114439.5|114414.5|114434.3|114409.3|10
1737145940000|2025-01-17 20:32:20|114433.5|114408.5|114434.9|114409.9|114438|114413|114432.5|114407.5|15
1737145950000|2025-01-17 20:32:30|114435|114410|114431.8|114406.8|114436.5|114411.5|114431.1|114406.1|15
1737145960000|2025-01-17 20:32:40|114432.1|114407.1|114442.7|114417.7|114442.7|114417.7|114432.1|114407.1|22
1737145970000|2025-01-17 20:32:50|114443.5|114418.5|114445.2|114420.2|114446.4|114421.4|114443.5|114418.5|13
1737145980000|2025-01-17 20:33:00|114446.8|114421.8|114441.8|114416.8|114447.7|114422.7|114441.8|114416.8|13
1737145990000|2025-01-17 20:33:10|114441.6|114416.6|114439.6|114414.6|114444.7|114419.7|114437.4|114412.4|16
1737146000000|2025-01-17 20:33:20|114439.3|114414.3|114436.1|114411.1|114449.3|114414.6|114433.3|114399.3|18
1737146010000|2025-01-17 20:33:30|114436.2|114411.2|114444.2|114419.2|114444.2|114419.2|114433.3|114408.3|14
1737146020000|2025-01-17 20:33:40|114445.2|114420.2|114443.6|114418.6|114445.3|114420.3|114443.2|114418.2|6
1737146030000|2025-01-17 20:33:50|114443.1|114418.1|114442.5|114417.5|114443.6|114418.6|114441.8|114416.8|8
1737146040000|2025-01-17 20:34:00|114441.8|114416.8|114442.9|114417.9|114442.9|114417.9|114440.1|114415.1|11
1737146050000|2025-01-17 20:34:10|114443.5|114418.5|114443.1|114418.1|114443.5|114418.5|114442.9|114417.9|11
1737146060000|2025-01-17 20:34:20|114443.2|114418.2|114445|114420|114445|114420|114443|114418|10
1737146070000|2025-01-17 20:34:30|114444.8|114419.8|114438.2|114413.2|114444.8|114419.8|114437.9|114412.9|11
1737146080000|2025-01-17 20:34:40|114438.7|114413.7|114444.4|114419.4|114449|114424|114438.7|114413.7|15
1737146090000|2025-01-17 20:34:50|114444.5|114419.5|114443.6|114418.6|114444.6|114419.6|114443|114418|7
1737146100000|2025-01-17 20:35:00|114445|114420|114445|114420|114446.4|114421.4|114444.2|114419.2|7
1737146110000|2025-01-17 20:35:10|114444.3|114419.3|114443.6|114418.6|114444.4|114419.4|114442|114417|12
1737146120000|2025-01-17 20:35:20|114444.3|114419.3|114451.2|114426.2|114451.2|114426.2|114444.3|114419.3|10
1737146130000|2025-01-17 20:35:30|114451.4|114426.4|114455.5|114430.5|114458.5|114433.5|114451.2|114426.2|21
1737146140000|2025-01-17 20:35:40|114455.6|114430.6|114454.6|114429.6|114457.1|114432.1|114451.6|114426.6|28
1737146150000|2025-01-17 20:35:50|114454.9|114429.9|114454.9|114429.9|114455.1|114430.1|114453.5|114428.5|9
1737146160000|2025-01-17 20:36:00|114454.6|114429.6|114474.9|114424.9|114475.2|114429.8|114453.5|114416.2|18
1737146170000|2025-01-17 20:36:10|114475.2|114425.2|114475.5|114425.5|114475.5|114425.5|114475.2|114425.2|2
1737146180000|2025-01-17 20:36:20|114475.6|114425.6|114473.6|114423.6|114476.5|114426.5|114471.5|114421.5|14
1737146190000|2025-01-17 20:36:30|114473.4|114423.4|114474.3|114424.3|114476.3|114426.3|114471.8|114421.8|14
1737146200000|2025-01-17 20:36:40|114473.9|114423.9|114475.3|114450.3|114475.3|114450.3|114462.2|114422.3|24
1737146210000|2025-01-17 20:36:50|114475.5|114450.5|114469.3|114444.3|114475.5|114450.5|114468.5|114443.5|19
1737146220000|2025-01-17 20:37:00|114469.8|114444.8|114466.7|114441.7|114471.7|114446.7|114466.7|114441.7|11
1737146230000|2025-01-17 20:37:10|114466.4|114441.4|114463.8|114438.8|114468.3|114443.3|114462.3|114437.3|17
1737146240000|2025-01-17 20:37:20|114463.5|114438.5|114469.5|114444.5|114470|114445|114461.7|114436.7|20
1737146250000|2025-01-17 20:37:30|114469.7|114444.7|114470.4|114445.4|114471.9|114446.9|114466.7|114441.7|22
1737146260000|2025-01-17 20:37:40|114470.9|114445.9|114481.1|114456.1|114481.8|114456.8|114470.9|114445.9|18
1737146270000|2025-01-17 20:37:50|114481.6|114456.6|114481.3|114456.3|114481.6|114456.6|114481.3|114456.3|2
1737146280000|2025-01-17 20:38:00|114481.4|114456.4|114481.8|114456.8|114483.3|114458.3|114480.2|114455.2|10
1737146290000|2025-01-17 20:38:10|114481.9|114456.9|114486.4|114461.4|114486.4|114461.4|114479.9|114454.9|13
1737146300000|2025-01-17 20:38:20|114485.7|114460.7|114481.6|114456.6|114485.7|114460.7|114481.5|114456.5|12
1737146310000|2025-01-17 20:38:30|114480.8|114455.8|114478.1|114453.1|114482.5|114457.5|114476.1|114451.1|10
1737146320000|2025-01-17 20:38:40|114477.8|114452.8|114479.7|114454.7|114481.7|114456.7|114477.5|114452.5|14
1737146330000|2025-01-17 20:38:50|114478.3|114453.3|114474.4|114449.4|114478.3|114453.3|114469.1|114444.1|16
1737146340000|2025-01-17 20:39:00|114474.2|114449.2|114476.1|114451.1|114476.6|114451.6|114472.3|114447.3|10
1737146350000|2025-01-17 20:39:10|114476.6|114451.6|114474.9|114449.9|114478.5|114453.5|114474.9|114449.9|5
1737146360000|2025-01-17 20:39:20|114475.4|114450.4|114475.3|114450.3|114475.4|114450.4|114475.3|114450.3|2
1737146370000|2025-01-17 20:39:30|114475|114450|114475.3|114450.3|114475.3|114450.3|114474.8|114449.8|5
1737146380000|2025-01-17 20:39:40|114476.6|114451.6|114476.6|114451.6|114476.6|114451.6|114476.6|114451.6|1
1737146390000|2025-01-17 20:39:50|114476.8|114451.8|114478.3|114453.3|114480.1|114455.1|114475.8|114450.8|8
1737146400000|2025-01-17 20:40:00|114478.5|114453.5|114488.8|114463.8|114489.3|114464.3|114478.5|114453.5|21
1737146410000|2025-01-17 20:40:10|114489|114464|114495|114470|114496.9|114471.9|114488.6|114463.6|9
1737146420000|2025-01-17 20:40:20|114494.1|114469.1|114495.1|114470.1|114495.1|114470.1|114494.1|114469.1|3
1737146430000|2025-01-17 20:40:30|114495.2|114470.2|114495|114470|114495.2|114470.2|114495|114470|2
1737146440000|2025-01-17 20:40:40|114495.1|114470.1|114496.3|114471.3|114496.3|114471.3|114495.1|114470.1|3
1737146450000|2025-01-17 20:40:50|114496.2|114471.2|114495|114470|114496.2|114471.2|114494.1|114469.1|5
1737146460000|2025-01-17 20:41:00|114495.2|114470.2|114495.3|114470.3|114496.2|114471.2|114493.7|114468.7|10
1737146470000|2025-01-17 20:41:10|114494.8|114469.8|114494.9|114469.9|114494.9|114469.9|114494.4|114469.4|5
1737146480000|2025-01-17 20:41:20|114494.1|114469.1|114494.9|114469.9|114495.2|114470.2|114494.1|114469.1|3
1737146490000|2025-01-17 20:41:30|114495|114470|114494.6|114469.6|114495|114470|114494.1|114469.1|11
1737146500000|2025-01-17 20:41:40|114493.9|114468.9|114495.2|114470.2|114495.2|114470.2|114493.9|114468.9|8
1737146510000|2025-01-17 20:41:50|114495.6|114470.6|114495.9|114470.9|114496|114471|114495.6|114470.6|3
1737146520000|2025-01-17 20:42:00|114496.6|114471.6|114514.5|114464.5|114515.5|114480|114495|114460.9|12
1737146530000|2025-01-17 20:42:10|114513.4|114463.4|114506.6|114481.6|114514.3|114486.9|114504.8|114462.8|13
1737146540000|2025-01-17 20:42:20|114506.9|114481.9|114510.8|114485.8|114510.8|114485.8|114506.6|114481.6|11
1737146550000|2025-01-17 20:42:30|114511.1|114486.1|114511.3|114486.3|114511.3|114486.3|114511.1|114486.1|2
1737146560000|2025-01-17 20:42:40|114510.8|114485.8|114495.7|114470.7|114510.8|114485.8|114495.7|114470.7|18
1737146570000|2025-01-17 20:42:50|114495.4|114470.4|114497.1|114472.1|114497.1|114472.1|114492.7|114467.7|15
1737146580000|2025-01-17 20:43:00|114497.6|114472.6|114497.8|114472.8|114498.6|114473.6|114496.8|114471.8|9
1737146590000|2025-01-17 20:43:10|114497|114472|114497.2|114472.2|114497.6|114472.6|114494.9|114469.9|13
1737146600000|2025-01-17 20:43:20|114498.5|114473.5|114500|114475|114501.5|114476.5|114498.5|114473.5|5
1737146610000|2025-01-17 20:43:30|114499.9|114474.9|114499.4|114474.4|114499.9|114474.9|114498.4|114473.4|11
1737146620000|2025-01-17 20:43:40|114499.3|114474.3|114490.5|114465.5|114503.3|114478.3|114490|114465|13
1737146630000|2025-01-17 20:43:50|114489.4|114464.4|114495.1|114470.1|114495.3|114470.3|114489.4|114464.4|7
1737146640000|2025-01-17 20:44:00|114495|114470|114491.3|114466.3|114495.2|114470.2|114491.3|114466.3|5
1737146650000|2025-01-17 20:44:10|114491.8|114466.8|114491.5|114466.5|114493.4|114468.4|114491.5|114466.5|11
1737146660000|2025-01-17 20:44:20|114492.9|114467.9|114490.5|114465.5|114496.3|114471.3|114490.5|114465.5|13
1737146670000|2025-01-17 20:44:30|114490.2|114465.2|114484.4|114459.4|114490.2|114465.2|114484.4|114459.4|9
1737146680000|2025-01-17 20:44:40|114480.1|114455.1|114479.6|114454.6|114481.9|114456.9|114478.8|114453.8|12
1737146690000|2025-01-17 20:44:50|114479.3|114454.3|114478.3|114453.3|114480.4|114455.4|114478.3|114453.3|9
1737146700000|2025-01-17 20:45:00|114478.7|114453.7|114481.4|114456.4|114481.4|114456.4|114478.5|114453.5|7
1737146710000|2025-01-17 20:45:10|114482.9|114457.9|114487.5|114462.5|114489.8|114464.8|114482.4|114457.4|24
1737146720000|2025-01-17 20:45:20|114487.9|114462.9|114495.4|114470.4|114500.8|114475.8|114487.9|114462.9|18
1737146730000|2025-01-17 20:45:30|114497.1|114472.1|114504.7|114479.7|114504.7|114479.7|114497.1|114472.1|10
1737146740000|2025-01-17 20:45:40|114504.8|114479.8|114502.2|114477.2|114504.8|114479.8|114502.2|114477.2|5
1737146750000|2025-01-17 20:45:50|114500.6|114475.6|114501.2|114476.2|114501.9|114476.9|114498.2|114473.2|7
1737146760000|2025-01-17 20:46:00|114501|114476|114500.4|114475.4|114501.3|114476.3|114497.7|114472.7|19
1737146770000|2025-01-17 20:46:10|114500.8|114475.8|114500.5|114475.5|114501.8|114476.8|114499.5|114474.5|11
1737146780000|2025-01-17 20:46:20|114500.9|114475.9|114507.9|114482.9|114507.9|114482.9|114500.9|114475.9|7
1737146790000|2025-01-17 20:46:30|114507.8|114482.8|114506.5|114481.5|114507.8|114482.8|114506.5|114481.5|4
1737146800000|2025-01-17 20:46:40|114506.3|114481.3|114506.3|114481.3|114506.3|114481.3|114506.1|114481.1|5
1737146810000|2025-01-17 20:46:50|114506.1|114481.1|114506.1|114481.1|114506.1|114481.1|114506.1|114481.1|1
1737146820000|2025-01-17 20:47:00|114507.6|114482.6|114512.5|114487.5|114512.5|114487.5|114507.6|114482.6|11
1737146830000|2025-01-17 20:47:10|114511.7|114486.7|114507.9|114482.9|114511.7|114486.7|114507.9|114482.9|4
1737146840000|2025-01-17 20:47:20|114508.3|114483.3|114507.2|114482.2|114508.7|114483.7|114507.2|114482.2|4
1737146850000|2025-01-17 20:47:30|114507|114482|114507.4|114482.4|114507.9|114482.9|114506.9|114481.9|6
1737146860000|2025-01-17 20:47:40|114507.1|114482.1|114513.6|114488.6|114518.6|114493.6|114506.6|114481.6|19
1737146870000|2025-01-17 20:47:50|114513.5|114488.5|114505.8|114480.8|114513.5|114488.5|114503|114478|13
1737146880000|2025-01-17 20:48:00|114506.1|114481.1|114506|114481|114507.5|114482.5|114504.7|114479.7|7
1737146890000|2025-01-17 20:48:10|114506.2|114481.2|114503.4|114478.4|114506.4|114481.4|114503.4|114478.4|7
1737146900000|2025-01-17 20:48:20|114503.2|114478.2|114502.6|114477.6|114505.4|114480.4|114502.6|114477.6|10
1737146910000|2025-01-17 20:48:30|114502.3|114477.3|114494|114469|114502.3|114477.3|114492.1|114467.1|12
1737146920000|2025-01-17 20:48:40|114494.5|114469.5|114497.1|114472.1|114498.1|114473.1|114493.8|114468.8|9
1737146930000|2025-01-17 20:48:50|114496.1|114471.1|114502.3|114477.3|114502.3|114477.3|114494.7|114469.7|20
1737146940000|2025-01-17 20:49:00|114502.7|114477.7|114500.2|114475.2|114504.9|114479.9|114498.7|114473.7|15
1737146950000|2025-01-17 20:49:10|114500.1|114475.1|114496.9|114471.9|114500.1|114475.1|114496.6|114471.6|11
1737146960000|2025-01-17 20:49:20|114496.7|114471.7|114501.3|114476.3|114501.3|114476.3|114495.3|114470.3|15
1737146970000|2025-01-17 20:49:30|114504.7|114479.7|114502.7|114477.7|114504.7|114479.7|114500.9|114475.9|11
1737146980000|2025-01-17 20:49:40|114504|114479|114504.5|114479.5|114504.5|114479.5|114504|114479|3
1737146990000|2025-01-17 20:49:50|114504.4|114479.4|114500.2|114475.2|114504.6|114479.6|114500.2|114475.2|10
1737147000000|2025-01-17 20:50:00|114500.1|114475.1|114498.6|114473.6|114503.3|114478.3|114498.6|114473.6|7
1737147010000|2025-01-17 20:50:10|114499.3|114474.3|114500.3|114475.3|114500.3|114475.3|114499.3|114474.3|8
1737147020000|2025-01-17 20:50:20|114500.4|114475.4|114506.9|114481.9|114507.5|114482.5|114500.2|114475.2|16
1737147030000|2025-01-17 20:50:30|114507.3|114482.3|114513.4|114488.4|114513.5|114488.5|114507.3|114482.3|14
1737147040000|2025-01-17 20:50:40|114512.9|114487.9|114505.3|114480.3|114512.9|114487.9|114505.3|114480.3|8
1737147050000|2025-01-17 20:50:50|114504.5|114479.5|114505.1|114480.1|114506.3|114481.3|114504|114479|13
1737147060000|2025-01-17 20:51:00|114504.9|114479.9|114508|114483|114510.3|114485.3|114504.9|114479.9|14
1737147070000|2025-01-17 20:51:10|114507.8|114482.8|114511.4|114486.4|114513.1|114488.1|114507.5|114482.5|10
1737147080000|2025-01-17 20:51:20|114512.2|114487.2|114512.2|114487.2|114512.2|114487.2|114510|114485|9
1737147090000|2025-01-17 20:51:30|114512.5|114487.5|114511.4|114486.4|114512.8|114487.8|114511.2|114486.2|11
1737147100000|2025-01-17 20:51:40|114512.2|114487.2|114512.9|114487.9|114513.6|114488.6|114511.1|114486.1|10
1737147110000|2025-01-17 20:51:50|114513.5|114488.5|114513.2|114488.2|114513.7|114488.7|114512.9|114487.9|6
1737147120000|2025-01-17 20:52:00|114513.1|114488.1|114512.9|114487.9|114513.1|114488.1|114512.9|114487.9|4
1737147130000|2025-01-17 20:52:10|114512.8|114487.8|114511.4|114486.4|114512.8|114487.8|114511.3|114486.3|8
1737147140000|2025-01-17 20:52:20|114512.1|114487.1|114514.4|114489.4|114515.1|114490.1|114512.1|114487.1|17
1737147150000|2025-01-17 20:52:30|114514.5|114489.5|114514.1|114489.1|114515.7|114490.7|114514.1|114489.1|7
1737147160000|2025-01-17 20:52:40|114514.7|114489.7|114518.4|114493.4|114518.7|114493.7|114514.1|114489.1|8
1737147170000|2025-01-17 20:52:50|114518.5|114493.5|114519.4|114494.4|114519.4|114494.4|114518.5|114493.5|4
1737147180000|2025-01-17 20:53:00|114519.2|114494.2|114514.7|114489.7|114519.2|114494.2|114514.4|114489.4|4
1737147190000|2025-01-17 20:53:10|114514.9|114489.9|114517.2|114492.2|114519.5|114494.5|114514.9|114489.9|11
1737147200000|2025-01-17 20:53:20|114517|114492|114514.6|114489.6|114517|114492|114514.6|114489.6|4
1737147210000|2025-01-17 20:53:30|114514.3|114489.3|114514.4|114489.4|114514.6|114489.6|114513.8|114488.8|4
1737147220000|2025-01-17 20:53:40|114514.3|114489.3|114514.5|114489.5|114514.5|114489.5|114514.3|114489.3|3
1737147230000|2025-01-17 20:53:50|114514.4|114489.4|114512.5|114487.5|114514.8|114489.8|114512.5|114487.5|5
1737147240000|2025-01-17 20:54:00|114512.3|114487.3|114502.3|114477.3|114513.2|114488.2|114500.7|114475.7|10
1737147250000|2025-01-17 20:54:10|114502.4|114477.4|114500.4|114475.4|114502.4|114477.4|114500.4|114475.4|7
1737147260000|2025-01-17 20:54:20|114498.9|114473.9|114499.8|114474.8|114499.8|114474.8|114497|114472|13
1737147270000|2025-01-17 20:54:30|114500.5|114475.5|114498.6|114473.6|114503.3|114478.3|114498.2|114473.2|8
1737147280000|2025-01-17 20:54:40|114498.9|114473.9|114496.7|114471.7|114499.4|114474.4|114496.7|114471.7|9
1737147290000|2025-01-17 20:54:50|114496.5|114471.5|114493.7|114468.7|114498|114473|114493.4|114468.4|10
1737147300000|2025-01-17 20:55:00|114494.4|114469.4|114496.3|114471.3|114497.8|114472.8|114494.4|114469.4|9
1737147310000|2025-01-17 20:55:10|114496.5|114471.5|114501.9|114476.9|114502.4|114477.4|114496.5|114471.5|16
1737147320000|2025-01-17 20:55:20|114501.6|114476.6|114498.5|114473.5|114501.6|114476.6|114496.2|114471.2|13
1737147330000|2025-01-17 20:55:30|114498.6|114473.6|114493.9|114468.9|114499.8|114474.8|114492.4|114467.4|27
1737147340000|2025-01-17 20:55:40|114494|114469|114502.1|114477.1|114503.8|114478.8|114493.4|114468.4|24
1737147350000|2025-01-17 20:55:50|114502.4|114477.4|114499.5|114474.5|114504.1|114479.1|114499.5|114474.5|27
1737147360000|2025-01-17 20:56:00|114499.1|114474.1|114500.5|114475.5|114501|114476|114492.6|114467.6|29
1737147370000|2025-01-17 20:56:10|114499.4|114474.4|114506.7|114481.7|114506.7|114481.7|114499.1|114474.1|22
1737147380000|2025-01-17 20:56:20|114506.1|114481.1|114509.6|114484.6|114513.8|114488.8|114506.1|114481.1|23
1737147390000|2025-01-17 20:56:30|114509.3|114484.3|114504|114479|114512.7|114487.7|114502.5|114477.5|22
1737147400000|2025-01-17 20:56:40|114501.6|114476.6|114501.2|114476.2|114508.6|114483.6|114496.7|114471.7|42
1737147410000|2025-01-17 20:56:50|114506.4|114481.4|114512.2|114487.2|114518.2|114493.2|114502.4|114477.4|35
1737147420000|2025-01-17 20:57:00|114512.4|114487.4|114513.7|114488.7|114515.9|114490.9|114507.6|114482.6|40
1737147430000|2025-01-17 20:57:10|114513.6|114488.6|114515.3|114490.3|114519.6|114494.6|114513.4|114488.4|11
1737147440000|2025-01-17 20:57:20|114516.4|114491.4|114522.6|114497.6|114525|114500|114513.9|114488.9|33
1737147450000|2025-01-17 20:57:30|114525.8|114500.8|114529.1|114504.1|114533.9|114508.9|114520.3|114495.3|61
1737147460000|2025-01-17 20:57:40|114534|114509|114529.4|114504.4|114534.5|114509.5|114526.7|114501.7|60
1737147470000|2025-01-17 20:57:50|114532.3|114507.3|114529|114504|114534.9|114509.9|114526.8|114501.8|58
1737147480000|2025-01-17 20:58:00|114534.2|114509.2|114534|114509|114536.4|114511.4|114528.3|114503.3|68
1737147490000|2025-01-17 20:58:10|114530.9|114505.9|114531.6|114506.6|114534.1|114509.1|114527.8|114502.8|17
1737147500000|2025-01-17 20:58:20|114531.3|114506.3|114531.3|114506.3|114531.9|114506.9|114526.2|114501.2|23
1737147510000|2025-01-17 20:58:30|114528.9|114503.9|114531|114506|114538.7|114513.7|114525.4|114500.4|46
1737147520000|2025-01-17 20:58:40|114529|114504|114536.1|114511.1|114536.1|114511.1|114528.7|114503.7|21
1737147530000|2025-01-17 20:58:50|114536.3|114511.3|114540.9|114515.9|114543.9|114518.9|114532.5|114507.5|32
1737147540000|2025-01-17 20:59:00|114541.8|114516.8|114541.7|114516.7|114542.1|114517.1|114541.3|114516.3|8
1737147550000|2025-01-17 20:59:10|114540.9|114515.9|114540.3|114515.3|114543.4|114518.4|114536.3|114511.3|43
1737147560000|2025-01-17 20:59:20|114538.8|114513.8|114543.3|114518.3|114544.6|114519.6|114537.6|114512.6|62
1737147570000|2025-01-17 20:59:30|114541.9|114516.9|114551.8|114526.8|114553.1|114528.1|114540|114515|30
1737147580000|2025-01-17 20:59:40|114551.7|114526.7|114551.2|114526.2|114562.7|114537.7|114547.8|114522.8|30
1737147590000|2025-01-17 20:59:50|114549.9|114524.9|114540|114490|114549.9|114524.9|114530.7|114490|29
1737147600000|2025-01-17 21:00:00|114541.6|114491.6|114539.2|114489.2|114543.9|114493.9|114536.3|114486.3|22
1737147610000|2025-01-17 21:00:10|114539.1|114489.1|114561.2|114511.2|114562.7|114512.7|114539.1|114489.1|10
1737147620000|2025-01-17 21:00:20|114560.5|114510.5|114562.1|114512.1|114564.5|114514.5|114559.4|114509.4|21
1737147630000|2025-01-17 21:00:30|114559.9|114509.9|114545.8|114495.8|114559.9|114509.9|114545.8|114495.8|17
1737147640000|2025-01-17 21:00:40|114546.4|114496.4|114542.3|114492.3|114546.4|114496.4|114540.7|114490.7|11
1737147650000|2025-01-17 21:00:50|114542.4|114492.4|114543|114493|114547.7|114497.7|114540.9|114490.9|25
1737147660000|2025-01-17 21:01:00|114544.8|114494.8|114545.6|114495.6|114545.6|114495.6|114544.8|114494.8|5
1737147670000|2025-01-17 21:01:10|114545.2|114495.2|114544.9|114494.9|114545.2|114495.2|114544.8|114494.8|3
1737147680000|2025-01-17 21:01:20|114544.7|114494.7|114544.6|114494.6|114547|114497|114544.2|114494.2|10
1737147690000|2025-01-17 21:01:30|114545.3|114495.3|114546.2|114496.2|114546.8|114496.8|114545.3|114495.3|4
1737147700000|2025-01-17 21:01:40|114546.7|114496.7|114539.2|114489.2|114546.7|114496.7|114537.6|114487.6|14
1737147710000|2025-01-17 21:01:50|114539.3|114489.3|114537.4|114487.4|114539.4|114489.4|114536.1|114486.1|11
1737147720000|2025-01-17 21:02:00|114537.1|114487.1|114545.5|114495.5|114545.5|114495.5|114537.1|114487.1|7
1737147730000|2025-01-17 21:02:10|114545.9|114495.9|114548.4|114498.4|114548.4|114498.4|114545.9|114495.9|4
1737147740000|2025-01-17 21:02:20|114548.7|114498.7|114549.5|114499.5|114551.2|114501.2|114547.3|114497.3|12
1737147750000|2025-01-17 21:02:30|114549.2|114499.2|114548.5|114498.5|114549.6|114499.6|114548.5|114498.5|7
1737147760000|2025-01-17 21:02:40|114548.1|114498.1|114547.3|114497.3|114550.8|114500.8|114545.7|114495.7|12
1737147770000|2025-01-17 21:02:50|114547.5|114497.5|114550.6|114500.6|114550.6|114500.6|114547.5|114497.5|5
1737147780000|2025-01-17 21:03:00|114550.5|114500.5|114550.4|114500.4|114550.5|114500.5|114550.4|114500.4|2
1737147790000|2025-01-17 21:03:10|114550.5|114500.5|114550.6|114500.6|114550.8|114500.8|114549.8|114499.8|5
1737147800000|2025-01-17 21:03:20|114550.5|114500.5|114549.9|114499.9|114550.5|114500.5|114549.6|114499.6|3
1737147810000|2025-01-17 21:03:30|114549.4|114499.4|114550.5|114500.5|114550.5|114500.5|114549.4|114499.4|4
1737147820000|2025-01-17 21:03:40|114549.1|114499.1|114549.1|114499.1|114549.1|114499.1|114549.1|114499.1|1
1737147830000|2025-01-17 21:03:50|114549|114499|114549.5|114499.5|114550.5|114500.5|114549|114499|8
1737147840000|2025-01-17 21:04:00|114549.2|114499.2|114549|114499|114549.9|114499.9|114549|114499|3
1737147850000|2025-01-17 21:04:10|114548.7|114498.7|114549|114499|114549.7|114499.7|114546.5|114496.5|6
1737147860000|2025-01-17 21:04:20|114548.6|114498.6|114561|114511|114561|114511|114545.8|114495.8|11
1737147870000|2025-01-17 21:04:30|114561.1|114511.1|114562.9|114512.9|114563.2|114513.2|114559.6|114509.6|8
1737147880000|2025-01-17 21:04:40|114562.8|114512.8|114562.8|114512.8|114562.8|114512.8|114562.8|114512.8|1
1737147890000|2025-01-17 21:04:50|114562.3|114512.3|114566.4|114516.4|114570.7|114520.7|114560.8|114510.8|17
1737147900000|2025-01-17 21:05:00|114565.6|114515.6|114560.5|114510.5|114565.9|114515.9|114560.5|114510.5|6
1737147910000|2025-01-17 21:05:10|114560.6|114510.6|114561.3|114511.3|114562|114512|114560.5|114510.5|6
1737147920000|2025-01-17 21:05:20|114561.5|114511.5|114551.1|114501.1|114561.5|114511.5|114548.8|114498.8|8
1737147930000|2025-01-17 21:05:30|114550.6|114500.6|114551|114501|114551.5|114501.5|114550.6|114500.6|6
1737147940000|2025-01-17 21:05:40|114551.3|114501.3|114558.1|114508.1|114558.1|114508.1|114551.3|114501.3|5
1737147950000|2025-01-17 21:05:50|114558.4|114508.4|114551.9|114501.9|114562.8|114512.8|114551.9|114501.9|13
1737147960000|2025-01-17 21:06:00|114551.7|114501.7|114552.2|114502.2|114552.2|114502.2|114550|114500|19
1737147970000|2025-01-17 21:06:10|114551.9|114501.9|114556.5|114506.5|114557.2|114507.2|114551.3|114501.3|9
1737147980000|2025-01-17 21:06:20|114556|114506|114556|114506|114556|114506|114556|114506|1
1737147990000|2025-01-17 21:06:30|114556.6|114506.6|114555.6|114505.6|114557.7|114507.7|114555.4|114505.4|7
1737148000000|2025-01-17 21:06:40|114554.8|114504.8|114555.3|114505.3|114555.3|114505.3|114554.4|114504.4|3
1737148010000|2025-01-17 21:06:50|114555.1|114505.1|114555.1|114505.1|114555.1|114505.1|114554.8|114504.8|5
1737148020000|2025-01-17 21:07:00|114555|114505|114546.2|114496.2|114555|114505|114543.9|114493.9|13
1737148030000|2025-01-17 21:07:10|114547.6|114497.6|114547.8|114497.8|114548.6|114498.6|114547.6|114497.6|6
1737148040000|2025-01-17 21:07:20|114548.6|114498.6|114553.6|114503.6|114553.6|114503.6|114547.9|114497.9|8
1737148050000|2025-01-17 21:07:30|114553.9|114503.9|114556.9|114506.9|114560.8|114510.8|114553.9|114503.9|11
1737148060000|2025-01-17 21:07:40|114556.8|114506.8|114557.4|114507.4|114558.1|114508.1|114556.8|114506.8|4
1737148070000|2025-01-17 21:07:50|114557.1|114507.1|114558.6|114508.6|114561.9|114511.9|114556.5|114506.5|8
1737148080000|2025-01-17 21:08:00|114558.5|114508.5|114558.7|114508.7|114559|114509|114558.5|114508.5|5
1737148090000|2025-01-17 21:08:10|114558.6|114508.6|114554.4|114504.4|114558.7|114508.7|114554.4|114504.4|7
1737148100000|2025-01-17 21:08:20|114554.6|114504.6|114554.7|114504.7|114554.7|114504.7|114554.6|114504.6|2
1737148110000|2025-01-17 21:08:30|114554.2|114504.2|114556.6|114506.6|114556.6|114506.6|114554.2|114504.2|2
1737148120000|2025-01-17 21:08:40|114556.4|114506.4|114561.8|114511.8|114562.2|114512.2|114553.7|114503.7|9
1737148130000|2025-01-17 21:08:50|114562|114512|114560.7|114510.7|114562.3|114512.3|114560.7|114510.7|6
1737148140000|2025-01-17 21:09:00|114560.6|114510.6|114561.6|114511.6|114561.6|114511.6|114560.6|114510.6|5
1737148150000|2025-01-17 21:09:10|114560.7|114510.7|114563.3|114513.3|114563.3|114513.3|114560.6|114510.6|6
1737148160000|2025-01-17 21:09:20|114564.4|114514.4|114564.7|114514.7|114564.7|114514.7|114564.4|114514.4|3
1737148170000|2025-01-17 21:09:30|114564.3|114514.3|114566.8|114516.8|114567.9|114517.9|114564.3|114514.3|8
1737148180000|2025-01-17 21:09:40|114567.2|114517.2|114568.1|114518.1|114568.1|114518.1|114567.2|114517.2|4
1737148200000|2025-01-17 21:10:00|114574.3|114524.3|114577.2|114527.2|114577.9|114527.9|114574.3|114524.3|10
1737148210000|2025-01-17 21:10:10|114577|114527|114577.3|114527.3|114577.3|114527.3|114577|114527|3
1737148220000|2025-01-17 21:10:20|114577.4|114527.4|114572.6|114522.6|114577.4|114527.4|114569.9|114519.9|6
1737148230000|2025-01-17 21:10:30|114570.2|114520.2|114578|114528|114580.2|114530.2|114568.7|114518.7|16
1737148240000|2025-01-17 21:10:40|114578.2|114528.2|114580.5|114530.5|114580.5|114530.5|114578|114528|10
1737148250000|2025-01-17 21:10:50|114580.4|114530.4|114580.7|114530.7|114581|114531|114580.4|114530.4|4
1737148260000|2025-01-17 21:11:00|114580.6|114530.6|114581.1|114531.1|114581.1|114531.1|114580.5|114530.5|4
1737148270000|2025-01-17 21:11:10|114581.2|114531.2|114581.2|114531.2|114581.3|114531.3|114581.1|114531.1|5
1737148280000|2025-01-17 21:11:20|114581.3|114531.3|114591|114541|114593.5|114543.5|114580.8|114530.8|8
1737148290000|2025-01-17 21:11:30|114590.9|114540.9|114592.8|114542.8|114593.4|114543.4|114590.8|114540.8|16
1737148300000|2025-01-17 21:11:40|114590.7|114540.7|114589.3|114539.3|114595.8|114545.8|114584.4|114534.4|20
1737148310000|2025-01-17 21:11:50|114588.5|114538.5|114581.3|114531.3|114588.5|114538.5|114581.3|114531.3|7
1737148320000|2025-01-17 21:12:00|114582.1|114532.1|114589.2|114539.2|114589.2|114539.2|114582.1|114532.1|15
1737148330000|2025-01-17 21:12:10|114587.8|114537.8|114587.6|114537.6|114589.2|114539.2|114587.6|114537.6|10
1737148340000|2025-01-17 21:12:20|114588.2|114538.2|114587.6|114537.6|114589.5|114539.5|114587.6|114537.6|9
1737148350000|2025-01-17 21:12:30|114589|114539|114589.5|114539.5|114589.5|114539.5|114589|114539|2
1737148360000|2025-01-17 21:12:40|114588|114538|114586|114536|114588|114538|114583.3|114533.3|15
1737148370000|2025-01-17 21:12:50|114584.3|114534.3|114586.8|114536.8|114589.2|114539.2|114584.3|114534.3|13
1737148380000|2025-01-17 21:13:00|114585.6|114535.6|114585.6|114535.6|114587.6|114537.6|114585.5|114535.5|13
1737148390000|2025-01-17 21:13:10|114585.8|114535.8|114585.5|114535.5|114587.6|114537.6|114585.5|114535.5|6
1737148400000|2025-01-17 21:13:20|114585.7|114535.7|114595.2|114545.2|114600.2|114550.2|114585.5|114535.5|16
1737148410000|2025-01-17 21:13:30|114595.7|114545.7|114600.9|114550.9|114600.9|114550.9|114595.7|114545.7|6
1737148420000|2025-01-17 21:13:40|114600.8|114550.8|114596.2|114546.2|114600.8|114550.8|114596.2|114546.2|6
1737148430000|2025-01-17 21:13:50|114596.3|114546.3|114596.3|114546.3|114596.3|114546.3|114596.2|114546.2|3
1737148440000|2025-01-17 21:14:00|114595.6|114545.6|114595.2|114545.2|114595.6|114545.6|114595.2|114545.2|3
1737148450000|2025-01-17 21:14:10|114594.1|114544.1|114593.9|114543.9|114594.1|114544.1|114593.9|114543.9|3
1737148460000|2025-01-17 21:14:20|114593.6|114543.6|114593.9|114543.9|114593.9|114543.9|114593.6|114543.6|2
1737148470000|2025-01-17 21:14:30|114593.5|114543.5|114593.7|114543.7|114595|114545|114593.5|114543.5|3
1737148480000|2025-01-17 21:14:40|114594.8|114544.8|114588.3|114538.3|114594.8|114544.8|114586.8|114536.8|12
1737148490000|2025-01-17 21:14:50|114588.4|114538.4|114588.5|114538.5|114588.5|114538.5|114588.4|114538.4|2
1737148500000|2025-01-17 21:15:00|114588.4|114538.4|114593.2|114543.2|114594.2|114544.2|114588.4|114538.4|10
1737148510000|2025-01-17 21:15:10|114593.1|114543.1|114590|114540|114593.2|114543.2|114589.8|114539.8|7
1737148520000|2025-01-17 21:15:20|114589.4|114539.4|114592.3|114542.3|114593|114543|114589.4|114539.4|13
1737148530000|2025-01-17 21:15:30|114592.8|114542.8|114593.1|114543.1|114593.6|114543.6|114592.3|114542.3|9
1737148540000|2025-01-17 21:15:40|114593|114543|114590.2|114540.2|114593|114543|114589.8|114539.8|10
1737148550000|2025-01-17 21:15:50|114590.4|114540.4|114590.5|114540.5|114591.1|114541.1|114589.7|114539.7|12
1737148560000|2025-01-17 21:16:00|114590.7|114540.7|114589.8|114539.8|114590.7|114540.7|114588.9|114538.9|14
1737148570000|2025-01-17 21:16:10|114590|114540|114591.3|114541.3|114592.5|114542.5|114590|114540|11
1737148580000|2025-01-17 21:16:20|114590.9|114540.9|114589.3|114539.3|114591.1|114541.1|114589.3|114539.3|13
1737148590000|2025-01-17 21:16:30|114589.6|114539.6|114594.2|114544.2|114594.2|114544.2|114589.3|114539.3|4
1737148600000|2025-01-17 21:16:40|114593.9|114543.9|114592.8|114542.8|114594.9|114544.9|114592.5|114542.5|15
1737148610000|2025-01-17 21:16:50|114593.3|114543.3|114590.6|114540.6|114593.3|114543.3|114590.6|114540.6|5
1737148620000|2025-01-17 21:17:00|114590.7|114540.7|114589.5|114539.5|114592.7|114542.7|114589.5|114539.5|13
1737148630000|2025-01-17 21:17:10|114590.1|114540.1|114581.4|114531.4|114590.1|114540.1|114579.2|114529.2|15
1737148640000|2025-01-17 21:17:20|114581|114531|114585.5|114535.5|114585.9|114535.9|114579.3|114529.3|16
1737148650000|2025-01-17 21:17:30|114585.6|114535.6|114591.2|114541.2|114591.2|114541.2|114583.9|114533.9|20
1737148660000|2025-01-17 21:17:40|114591.5|114541.5|114591.8|114541.8|114592.3|114542.3|114591.5|114541.5|8
1737148670000|2025-01-17 21:17:50|114591.3|114541.3|114591.8|114541.8|114592.1|114542.1|114591.3|114541.3|6
1737148680000|2025-01-17 21:18:00|114591.4|114541.4|114591.2|114541.2|114591.7|114541.7|114591.2|114541.2|7
1737148690000|2025-01-17 21:18:10|114591.3|114541.3|114591.2|114541.2|114591.3|114541.3|114591.2|114541.2|2
1737148700000|2025-01-17 21:18:20|114592|114542|114591.1|114541.1|114592|114542|114591|114541|5
1737148710000|2025-01-17 21:18:30|114591.2|114541.2|114590.1|114540.1|114591.2|114541.2|114590|114540|5
1737148720000|2025-01-17 21:18:40|114590.7|114540.7|114590|114540|114590.7|114540.7|114589.7|114539.7|8
1737148730000|2025-01-17 21:18:50|114590.1|114540.1|114589.5|114539.5|114590.4|114540.4|114589.5|114539.5|8
1737148740000|2025-01-17 21:19:00|114589.4|114539.4|114589.9|114539.9|114589.9|114539.9|114589.4|114539.4|6
1737148750000|2025-01-17 21:19:10|114589.8|114539.8|114589.9|114539.9|114590.1|114540.1|114589|114539|9
1737148760000|2025-01-17 21:19:20|114590|114540|114590.1|114540.1|114590.1|114540.1|114589.5|114539.5|4
1737148770000|2025-01-17 21:19:30|114590.5|114540.5|114590|114540|114591.2|114541.2|114589.3|114539.3|9
1737148780000|2025-01-17 21:19:40|114589.8|114539.8|114590.6|114540.6|114591.5|114541.5|114589.8|114539.8|8
1737148790000|2025-01-17 21:19:50|114590.2|114540.2|114590.6|114540.6|114590.8|114540.8|114590.2|114540.2|4
1737148800000|2025-01-17 21:20:00|114590.4|114540.4|114588.8|114538.8|114590.4|114540.4|114588.8|114538.8|5
1737148810000|2025-01-17 21:20:10|114588.7|114538.7|114585.3|114535.3|114589|114539|114585.3|114535.3|7
1737148820000|2025-01-17 21:20:20|114585.4|114535.4|114586.2|114536.2|114586.5|114536.5|114585.4|114535.4|3
1737148830000|2025-01-17 21:20:30|114586|114536|114590.4|114540.4|114590.6|114540.6|114585.6|114535.6|8
1737148840000|2025-01-17 21:20:40|114590.6|114540.6|114590.9|114540.9|114590.9|114540.9|114590.5|114540.5|6
1737148850000|2025-01-17 21:20:50|114590.3|114540.3|114589.8|114539.8|114591.1|114541.1|114589.8|114539.8|6
1737148860000|2025-01-17 21:21:00|114590.3|114540.3|114590.1|114540.1|114590.4|114540.4|114590.1|114540.1|4
1737148870000|2025-01-17 21:21:10|114594|114544|114592|114542|114594|114544|114591.4|114541.4|7
1737148880000|2025-01-17 21:21:20|114591.8|114541.8|114591.3|114541.3|114591.8|114541.8|114591.3|114541.3|3
1737148890000|2025-01-17 21:21:30|114592.1|114542.1|114591|114541|114592.1|114542.1|114590.5|114540.5|6
1737148900000|2025-01-17 21:21:40|114591.2|114541.2|114591|114541|114591.5|114541.5|114590.9|114540.9|5
1737148910000|2025-01-17 21:21:50|114591.9|114541.9|114591.5|114541.5|114591.9|114541.9|114591.2|114541.2|4
1737148920000|2025-01-17 21:22:00|114591.4|114541.4|114589.4|114539.4|114592.1|114542.1|114589.4|114539.4|9
1737148930000|2025-01-17 21:22:10|114588.9|114538.9|114590.6|114540.6|114592.3|114542.3|114588|114538|14
1737148940000|2025-01-17 21:22:20|114591.7|114541.7|114591.7|114541.7|114591.8|114541.8|114591.1|114541.1|5
1737148950000|2025-01-17 21:22:30|114591.6|114541.6|114591.7|114541.7|114591.7|114541.7|114591.2|114541.2|4
1737148960000|2025-01-17 21:22:40|114591.1|114541.1|114590.2|114540.2|114591.4|114541.4|114590.2|114540.2|5
1737148970000|2025-01-17 21:22:50|114589.4|114539.4|114590.8|114540.8|114590.8|114540.8|114589.4|114539.4|5
1737148980000|2025-01-17 21:23:00|114590.4|114540.4|114591|114541|114591|114541|114590.4|114540.4|2
1737148990000|2025-01-17 21:23:10|114590.7|114540.7|114588.2|114538.2|114590.7|114540.7|114588.2|114538.2|6
1737149000000|2025-01-17 21:23:20|114588.9|114538.9|114589.1|114539.1|114589.3|114539.3|114588.5|114538.5|4
1737149010000|2025-01-17 21:23:30|114589.3|114539.3|114589.3|114539.3|114591.7|114541.7|114589.1|114539.1|8
1737149020000|2025-01-17 21:23:40|114590.1|114540.1|114589.8|114539.8|114590.1|114540.1|114589.6|114539.6|5
1737149030000|2025-01-17 21:23:50|114589.9|114539.9|114590.2|114540.2|114590.3|114540.3|114589.9|114539.9|5
1737149040000|2025-01-17 21:24:00|114590.3|114540.3|114591.1|114541.1|114591.1|114541.1|114590.1|114540.1|4
1737149050000|2025-01-17 21:24:10|114590.2|114540.2|114591.9|114541.9|114591.9|114541.9|114590.2|114540.2|6
1737149060000|2025-01-17 21:24:20|114591.8|114541.8|114591.9|114541.9|114592|114542|114591.8|114541.8|4
1737149070000|2025-01-17 21:24:30|114591.8|114541.8|114589.7|114539.7|114591.8|114541.8|114589.3|114539.3|3
1737149080000|2025-01-17 21:24:40|114589.6|114539.6|114589.7|114539.7|114589.7|114539.7|114589.5|114539.5|4
1737149090000|2025-01-17 21:24:50|114589.9|114539.9|114589.7|114539.7|114589.9|114539.9|114589.7|114539.7|2
1737149100000|2025-01-17 21:25:00|114589.6|114539.6|114587.4|114537.4|114591|114541|114587.4|114537.4|9
1737149110000|2025-01-17 21:25:10|114587.2|114537.2|114592.7|114542.7|114593.5|114543.5|114586.4|114536.4|16
1737149120000|2025-01-17 21:25:20|114590.1|114540.1|114592.2|114542.2|114592.2|114542.2|114588.7|114538.7|7
1737149130000|2025-01-17 21:25:30|114592.3|114542.3|114591.2|114541.2|114592.7|114542.7|114590.2|114540.2|10
1737149140000|2025-01-17 21:25:40|114591.4|114541.4|114591.9|114541.9|114591.9|114541.9|114591.4|114541.4|2
1737149150000|2025-01-17 21:25:50|114592|114542|114593.2|114543.2|114593.2|114543.2|114591.4|114541.4|9
1737149160000|2025-01-17 21:26:00|114593|114543|114592.7|114542.7|114593|114543|114592.6|114542.6|4
1737149170000|2025-01-17 21:26:10|114592.9|114542.9|114586.7|114536.7|114592.9|114542.9|114586.6|114536.6|11
1737149180000|2025-01-17 21:26:20|114586.6|114536.6|114588.9|114538.9|114590.1|114540.1|114586.4|114536.4|11
1737149190000|2025-01-17 21:26:30|114589.8|114539.8|114589.9|114539.9|114589.9|114539.9|114586.4|114536.4|9
1737149200000|2025-01-17 21:26:40|114589.2|114539.2|114589|114539|114589.9|114539.9|114586.4|114536.4|10
1737149210000|2025-01-17 21:26:50|114589.3|114539.3|114589|114539|114589.3|114539.3|114586.4|114536.4|6
1737149220000|2025-01-17 21:27:00|114586.4|114536.4|114585.2|114535.2|114588|114538|114583.9|114533.9|10
1737149230000|2025-01-17 21:27:10|114585.3|114535.3|114585.1|114535.1|114587.9|114537.9|114585.1|114535.1|5
1737149240000|2025-01-17 21:27:20|114585.3|114535.3|114586.4|114536.4|114589.3|114539.3|114585.3|114535.3|6
1737149250000|2025-01-17 21:27:30|114586.6|114536.6|114587.2|114537.2|114589.9|114539.9|114586.4|114536.4|9
1737149260000|2025-01-17 21:27:40|114590|114540|114592|114542|114592|114542|114587.2|114537.2|10
1737149270000|2025-01-17 21:27:50|114591.6|114541.6|114588.6|114538.6|114591.6|114541.6|114588.6|114538.6|6
1737149280000|2025-01-17 21:28:00|114588.8|114538.8|114588.1|114538.1|114588.8|114538.8|114588.1|114538.1|2
1737149290000|2025-01-17 21:28:10|114588|114538|114587.1|114537.1|114588|114538|114587.1|114537.1|3
1737149300000|2025-01-17 21:28:20|114586.9|114536.9|114588.9|114538.9|114588.9|114538.9|114586.9|114536.9|7
1737149310000|2025-01-17 21:28:30|114589.2|114539.2|114591.4|114541.4|114591.8|114541.8|114589.2|114539.2|4
1737149320000|2025-01-17 21:28:40|114593.1|114543.1|114592.6|114542.6|114593.1|114543.1|114591.5|114541.5|6
1737149330000|2025-01-17 21:28:50|114592.2|114542.2|114592.5|114542.5|114592.5|114542.5|114592.1|114542.1|3
1737149340000|2025-01-17 21:29:00|114593|114543|114583.8|114533.8|114593|114543|114583|114533|11
1737149350000|2025-01-17 21:29:10|114582.5|114532.5|114578.6|114528.6|114582.6|114532.6|114576.5|114526.5|25
1737149360000|2025-01-17 21:29:20|114577.2|114527.2|114577.2|114527.2|114577.5|114527.5|114575.9|114525.9|10
1737149370000|2025-01-17 21:29:30|114577.6|114527.6|114565.9|114515.9|114577.8|114527.8|114562.9|114512.9|23
1737149380000|2025-01-17 21:29:40|114565.6|114515.6|114563|114513|114566.9|114516.9|114555.2|114505.2|28
1737149390000|2025-01-17 21:29:50|114563.1|114513.1|114565|114515|114565.4|114515.4|114560.5|114510.5|13
1737149400000|2025-01-17 21:30:00|114563|114513|114558|114508|114563|114513|114558|114508|13
1737149410000|2025-01-17 21:30:10|114558|114508|114554|114504|114560|114510|114552|114502|16
1737149420000|2025-01-17 21:30:20|114554|114504|114552|114502|114555|114505|114551|114501|14
1737149430000|2025-01-17 21:30:30|114553|114503|114552|114502|114556|114506|114551|114501|17
1737149440000|2025-01-17 21:30:40|114551|114501|114556|114506|114556|114506|114551|114501|14
1737149450000|2025-01-17 21:30:50|114555|114505|114556|114506|114557|114507|114554|114504|11
1737149460000|2025-01-17 21:31:00|114555|114505|114556|114506|114556|114506|114552|114502|16
1737149470000|2025-01-17 21:31:10|114555|114505|114554|114504|114556|114506|114552|114502|12
1737149480000|2025-01-17 21:31:20|114554|114504|114551|114501|114556|114506|114551|114501|15
1737149490000|2025-01-17 21:31:30|114554|114504|114546|114496|114554|114504|114544|114494|16
1737149500000|2025-01-17 21:31:40|114547|114497|114547|114497|114549|114499|114545|114495|15
1737149510000|2025-01-17 21:31:50|114549|114499|114550|114500|114552|114502|114547|114497|14
1737149520000|2025-01-17 21:32:00|114550|114500|114550|114500|114552|114502|114549|114499|9
1737149530000|2025-01-17 21:32:10|114549|114499|114550|114500|114553|114503|114549|114499|11
1737149540000|2025-01-17 21:32:20|114551|114501|114550|114500|114551|114501|114549|114499|10
1737149550000|2025-01-17 21:32:30|114550|114500|114555|114505|114558|114508|114549|114499|15
1737149560000|2025-01-17 21:32:40|114556|114506|114556|114506|114558|114508|114554|114504|26
1737149570000|2025-01-17 21:32:50|114555|114505|114556|114506|114559|114509|114555|114505|14
1737149580000|2025-01-17 21:33:00|114556|114506|114564|114514|114564|114514|114556|114506|19
1737149590000|2025-01-17 21:33:10|114563|114513|114565|114515|114566|114516|114560|114510|23
1737149600000|2025-01-17 21:33:20|114565|114515|114563|114513|114566|114516|114563|114513|12
1737149610000|2025-01-17 21:33:30|114561|114511|114548|114498|114562|114512|114548|114498|18
1737149620000|2025-01-17 21:33:40|114548|114498|114546|114496|114548|114498|114546|114496|14
1737149630000|2025-01-17 21:33:50|114546|114496|114546|114496|114547|114497|114545|114495|12
1737149640000|2025-01-17 21:34:00|114546|114496|114546|114496|114547|114497|114544|114494|13
1737149650000|2025-01-17 21:34:10|114546|114496|114546|114496|114546|114496|114545|114495|9
1737149660000|2025-01-17 21:34:20|114546|114496|114544|114494|114546|114496|114541|114491|14
1737149670000|2025-01-17 21:34:30|114544|114494|114550|114500|114552|114502|114542|114492|21
1737149680000|2025-01-17 21:34:40|114550|114500|114547|114497|114552|114502|114545|114495|17
1737149690000|2025-01-17 21:34:50|114547|114497|114547|114497|114548|114498|114546|114496|11
1737149700000|2025-01-17 21:35:00|114547|114497|114549|114499|114551|114501|114547|114497|11
1737149710000|2025-01-17 21:35:10|114549|114499|114548|114498|114549|114499|114547|114497|12
1737149720000|2025-01-17 21:35:20|114548|114498|114547|114497|114550|114500|114547|114497|10
1737149730000|2025-01-17 21:35:30|114548|114498|114548|114498|114548|114498|114548|114498|9
1737149740000|2025-01-17 21:35:40|114549|114499|114547|114497|114552|114502|114547|114497|14
1737149750000|2025-01-17 21:35:50|114549|114499|114549|114499|114550|114500|114549|114499|6
1737149760000|2025-01-17 21:36:00|114548|114498|114548|114498|114550|114500|114547|114497|8
1737149770000|2025-01-17 21:36:10|114548|114498|114550|114500|114550|114500|114546|114496|7
1737149780000|2025-01-17 21:36:20|114550|114500|114548|114498|114550|114500|114546|114496|6
1737149790000|2025-01-17 21:36:30|114546|114496|114548|114498|114549|114499|114546|114496|9
1737149800000|2025-01-17 21:36:40|114548|114498|114548|114498|114548|114498|114548|114498|3
1737149810000|2025-01-17 21:36:50|114547|114497|114548|114498|114551|114501|114547|114497|12
1737149820000|2025-01-17 21:37:00|114548|114498|114548|114498|114553|114503|114548|114498|16
1737149830000|2025-01-17 21:37:10|114548|114498|114542|114492|114552|114502|114533|114483|26
1737149840000|2025-01-17 21:37:20|114546|114496|114542|114492|114547|114497|114542|114492|26
1737149850000|2025-01-17 21:37:30|114542|114492|114542|114492|114544|114494|114540|114490|29
1737149860000|2025-01-17 21:37:40|114542|114492|114543|114493|114546|114496|114541|114491|20
1737149870000|2025-01-17 21:37:50|114541|114491|114546|114496|114546|114496|114540|114490|25
1737149880000|2025-01-17 21:38:00|114543|114493|114542|114492|114546|114496|114540|114490|25
1737149890000|2025-01-17 21:38:10|114540|114490|114542|114492|114544|114494|114539|114489|25
1737149900000|2025-01-17 21:38:20|114544|114494|114547|114497|114547|114497|114541|114491|24
1737149910000|2025-01-17 21:38:30|114546|114496|114546|114496|114546|114496|114542|114492|18
1737149920000|2025-01-17 21:38:40|114544|114494|114548|114498|114549|114499|114544|114494|18
1737149930000|2025-01-17 21:38:50|114546|114496|114552|114502|114552|114502|114545|114495|25
1737149940000|2025-01-17 21:39:00|114553|114503|114550|114500|114553|114503|114548|114498|18
1737149950000|2025-01-17 21:39:10|114551|114501|114549|114499|114553|114503|114548|114498|19
1737149960000|2025-01-17 21:39:20|114549|114499|114552|114502|114554|114504|114548|114498|19
1737149970000|2025-01-17 21:39:30|114554|114504|114551|114501|114554|114504|114550|114500|18
1737149980000|2025-01-17 21:39:40|114550|114500|114550|114500|114551|114501|114547|114497|14
1737149990000|2025-01-17 21:39:50|114548|114498|114553|114503|114553|114503|114546|114496|21
1737150000000|2025-01-17 21:40:00|114552|114502|114552|114502|114554|114504|114549|114499|18
1737150010000|2025-01-17 21:40:10|114551|114501|114551|114501|114554|114504|114549|114499|18
1737150020000|2025-01-17 21:40:20|114549|114499|114550|114500|114554|114504|114545|114495|22
1737150030000|2025-01-17 21:40:30|114550|114500|114548|114498|114551|114501|114547|114497|23
1737150040000|2025-01-17 21:40:40|114549|114499|114550|114500|114552|114502|114547|114497|26
1737150050000|2025-01-17 21:40:50|114549|114499|114546|114496|114552|114502|114546|114496|20
1737150060000|2025-01-17 21:41:00|114545|114495|114546|114496|114546|114496|114540|114490|33
1737150070000|2025-01-17 21:41:10|114542|114492|114544|114494|114546|114496|114539|114489|23
1737150080000|2025-01-17 21:41:20|114541|114491|114546|114496|114546|114496|114539|114489|19
1737150090000|2025-01-17 21:41:30|114544|114494|114545|114495|114546|114496|114541|114491|25
1737150100000|2025-01-17 21:41:40|114544|114494|114552|114502|114562|114512|114544|114494|33
1737150110000|2025-01-17 21:41:50|114551|114501|114540|114490|114553|114503|114538|114488|17
1737150120000|2025-01-17 21:42:00|114539|114489|114546|114496|114549|114499|114539|114489|22
1737150130000|2025-01-17 21:42:10|114548|114498|114549|114499|114551|114501|114546|114496|21
1737150140000|2025-01-17 21:42:20|114549|114499|114546|114496|114550|114500|114546|114496|18
1737150150000|2025-01-17 21:42:30|114546|114496|114548|114498|114552|114502|114546|114496|19
1737150160000|2025-01-17 21:42:40|114548|114498|114535|114485|114551|114501|114535|114485|22
1737150170000|2025-01-17 21:42:50|114537|114487|114532|114482|114537|114487|114526|114476|29
1737150180000|2025-01-17 21:43:00|114533|114483|114519|114469|114534|114484|114519|114469|32
1737150190000|2025-01-17 21:43:10|114521|114471|114523|114473|114527|114477|114519|114469|23
1737150200000|2025-01-17 21:43:20|114526|114476|114529|114479|114531|114481|114525|114475|24
1737150210000|2025-01-17 21:43:30|114528|114478|114528|114478|114532|114482|114528|114478|16
1737150220000|2025-01-17 21:43:40|114528|114478|114527|114477|114533|114483|114527|114477|20
1737150230000|2025-01-17 21:43:50|114528|114478|114528|114478|114531|114481|114525|114475|8
1737150240000|2025-01-17 21:44:00|114529|114479|114530|114480|114531|114481|114526|114476|15
1737150250000|2025-01-17 21:44:10|114528|114478|114527|114477|114531|114481|114525|114475|22
1737150260000|2025-01-17 21:44:20|114528|114478|114508|114458|114533|114483|114502|114452|43
1737150270000|2025-01-17 21:44:30|114504|114454|114515|114465|114518|114468|114504|114454|25
1737150280000|2025-01-17 21:44:40|114513|114463|114517|114467|114520|114470|114511|114461|36
1737150290000|2025-01-17 21:44:50|114516|114466|114514|114464|114517|114467|114511|114461|27
1737150300000|2025-01-17 21:45:00|114515|114465|114511|114461|114518|114468|114508|114458|62
1737150310000|2025-01-17 21:45:10|114511|114461|114511|114461|114514|114464|114510|114460|34
1737150320000|2025-01-17 21:45:20|114512|114462|114508|114458|114514|114464|114508|114458|21
1737150330000|2025-01-17 21:45:30|114513|114463|114520|114470|114525|114475|114513|114463|45
1737150340000|2025-01-17 21:45:40|114525|114475|114526|114476|114530|114480|114520|114470|48
1737150350000|2025-01-17 21:45:50|114525|114475|114527|114477|114528|114478|114519|114469|53
1737150360000|2025-01-17 21:46:00|114523|114473|114528|114478|114532|114482|114522|114472|49
1737150370000|2025-01-17 21:46:10|114527|114477|114527|114477|114532|114482|114518|114468|39
1737150380000|2025-01-17 21:46:20|114526|114476|114531|114481|114532|114482|114522|114472|36
1737150390000|2025-01-17 21:46:30|114529|114479|114522|114472|114544|114494|114522|114472|50
1737150400000|2025-01-17 21:46:40|114522|114472|114518|114468|114525|114475|114515|114465|32
1737150410000|2025-01-17 21:46:50|114516|114466|114530|114480|114536|114486|114515|114465|14
1737150420000|2025-01-17 21:47:00|114527|114477|114534|114484|114535|114485|114514|114464|13
1737150430000|2025-01-17 21:47:10|114533|114483|114540|114490|114541|114491|114530|114480|38
1737150440000|2025-01-17 21:47:20|114542|114492|114545|114495|114545|114495|114535|114485|38
1737150450000|2025-01-17 21:47:30|114543|114493|114544|114494|114545|114495|114542|114492|14
1737150460000|2025-01-17 21:47:40|114544|114494|114543|114493|114545|114495|114542|114492|13
1737150470000|2025-01-17 21:47:50|114543|114493|114544|114494|114545|114495|114543|114493|15
1737150480000|2025-01-17 21:48:00|114543|114493|114542|114492|114544|114494|114540|114490|21
1737150490000|2025-01-17 21:48:10|114540|114490|114538|114488|114542|114492|114537|114487|32
1737150500000|2025-01-17 21:48:20|114538|114488|114538|114488|114543|114493|114530|114480|28
1737150510000|2025-01-17 21:48:30|114538|114488|114538|114488|114539|114489|114537|114487|10
1737150520000|2025-01-17 21:48:40|114538|114488|114538|114488|114540|114490|114537|114487|16
1737150530000|2025-01-17 21:48:50|114539|114489|114538|114488|114540|114490|114538|114488|10
1737150540000|2025-01-17 21:49:00|114538|114488|114537|114487|114540|114490|114536|114486|26
1737150550000|2025-01-17 21:49:10|114537|114487|114540|114490|114541|114491|114537|114487|18
1737150560000|2025-01-17 21:49:20|114542|114492|114544|114494|114546|114496|114541|114491|26
1737150570000|2025-01-17 21:49:30|114543|114493|114540|114490|114543|114493|114538|114488|21
1737150580000|2025-01-17 21:49:40|114540|114490|114545|114495|114553|114503|114538|114488|30
1737150590000|2025-01-17 21:49:50|114545|114495|114546|114496|114548|114498|114544|114494|23
1737150600000|2025-01-17 21:50:00|114546|114496|114544|114494|114547|114497|114544|114494|19
1737150610000|2025-01-17 21:50:10|114544|114494|114544|114494|114544|114494|114541|114491|15
1737150620000|2025-01-17 21:50:20|114542|114492|114543|114493|114546|114496|114541|114491|25
1737150630000|2025-01-17 21:50:30|114544|114494|114535|114485|114545|114495|114535|114485|21
1737150640000|2025-01-17 21:50:40|114525|114475|114536|114486|114536|114486|114525|114475|7
1737150650000|2025-01-17 21:50:50|114536|114486|114536|114486|114536|114486|114536|114486|1
1737150660000|2025-01-17 21:51:00|114536|114486|114541|114491|114541|114491|114532|114482|4
1737150670000|2025-01-17 21:51:10|114541|114491|114540|114490|114542|114492|114539|114489|27
1737150680000|2025-01-17 21:51:20|114542|114492|114542|114492|114543|114493|114540|114490|20
1737150690000|2025-01-17 21:51:30|114542|114492|114541|114491|114543|114493|114539|114489|25
1737150700000|2025-01-17 21:51:40|114540|114490|114540|114490|114543|114493|114538|114488|29
1737150710000|2025-01-17 21:51:50|114540|114490|114541|114491|114543|114493|114539|114489|13
1737150720000|2025-01-17 21:52:00|114541|114491|114543|114493|114543|114493|114539|114489|20
1737150730000|2025-01-17 21:52:10|114542|114492|114542|114492|114542|114492|114539|114489|19
1737150740000|2025-01-17 21:52:20|114542|114492|114542|114492|114544|114494|114540|114490|23
1737150750000|2025-01-17 21:52:30|114544|114494|114541|114491|114544|114494|114540|114490|24
1737150760000|2025-01-17 21:52:40|114542|114492|114542|114492|114544|114494|114541|114491|22
1737150770000|2025-01-17 21:52:50|114543|114493|114542|114492|114545|114495|114542|114492|16
1737150780000|2025-01-17 21:53:00|114542|114492|114542|114492|114544|114494|114542|114492|14
1737150790000|2025-01-17 21:53:10|114542|114492|114543|114493|114544|114494|114542|114492|10
1737150800000|2025-01-17 21:53:20|114544|114494|114543|114493|114545|114495|114543|114493|11
1737150810000|2025-01-17 21:53:30|114542|114492|114542|114492|114544|114494|114530|114480|19
1737150820000|2025-01-17 21:53:40|114538|114488|114542|114492|114542|114492|114532|114482|20
1737150830000|2025-01-17 21:53:50|114534|114484|114533|114483|114534|114484|114533|114483|11
1737150840000|2025-01-17 21:54:00|114534|114484|114544|114494|114546|114496|114534|114484|25
1737150850000|2025-01-17 21:54:10|114544|114494|114543|114493|114544|114494|114542|114492|9
1737150860000|2025-01-17 21:54:20|114544|114494|114548|114498|114548|114498|114543|114493|11
1737150870000|2025-01-17 21:54:30|114549|114499|114543|114493|114549|114499|114543|114493|18
1737150880000|2025-01-17 21:54:40|114541|114491|114546|114496|114546|114496|114541|114491|13
1737150890000|2025-01-17 21:54:50|114545|114495|114524|114474|114545|114495|114522|114472|21
1737150900000|2025-01-17 21:55:00|114534|114484|114606|114406|114702|114542|114530|114396|69
1737150910000|2025-01-17 21:55:10|114608|114408|114554|114504|114656|114529|114540|114408|29
1737150920000|2025-01-17 21:55:20|114642|114442|114633|114437|114644|114510|114535|114421|48
1737150930000|2025-01-17 21:55:30|114632|114436|114584|114534|114632|114534|114584|114424|15
1737150940000|2025-01-17 21:55:40|114564|114514|114609|114438|114614|114518|114564|114418|13
1737150950000|2025-01-17 21:55:50|114612|114442|114616|114436|114616|114442|114600|114421|9
1737150960000|2025-01-17 21:56:00|114566|114516|114610|114427|114616|114516|114554|114393|32
1737150970000|2025-01-17 21:56:10|114608|114421|114608|114435|114617|114483|114533|114406|48
1737150980000|2025-01-17 21:56:20|114622|114436|114606|114430|114627|114443|114597|114397|32
1737150990000|2025-01-17 21:56:30|114607|114428|114613|114420|114622|114514|114550|114410|31
1737151000000|2025-01-17 21:56:40|114604|114407|114604|114421|114604|114421|114604|114404|17
1737151010000|2025-01-17 21:56:50|114617|114421|114605|114420|114617|114426|114605|114420|8
1737151020000|2025-01-17 21:57:00|114605|114421|114605|114417|114605|114421|114605|114405|16
1737151030000|2025-01-17 21:57:10||114418||114407||114422||114407|11
1737151040000|2025-01-17 21:57:20||114419||114419||114419||114414|8
1737151050000|2025-01-17 21:57:30|114608|114417|114608|114418|114608|114422|114608|114408|12
1737151060000|2025-01-17 21:57:40||114412||114416||114425||114412|9
1737151070000|2025-01-17 21:57:50|114606|114421|114599|114418|114608|114494|114544|114406|20
1737151080000|2025-01-17 21:58:00|114544|114417|114603|114429|114608|114514|114544|114416|20
1737151090000|2025-01-17 21:58:10|114564|114418|114600|114438|114603|114514|114545|114418|14
1737151100000|2025-01-17 21:58:20|114562|114512|114623|114423|114626|114512|114546|114410|29
1737151110000|2025-01-17 21:58:30|114626|114426|114603|114403|114626|114426|114603|114403|12
1737151120000|2025-01-17 21:58:40|114599|114399|114594|114394|114611|114411|114590|114390|17
1737151130000|2025-01-17 21:58:50|114604|114404|114595|114395|114606|114406|114594|114394|11
1737320400000|2025-01-19 21:00:00|114349.7|114124.7|114349.7|114124.7|114349.7|114124.7|114349.7|114124.7|1
1737320470000|2025-01-19 21:01:10|114349.4|114124.4|114349.4|114124.4|114349.4|114124.4|114349.4|114124.4|1
1737320530000|2025-01-19 21:02:10|114348.9|114123.9|114348.9|114123.9|114348.9|114123.9|114348.9|114123.9|1
1737320690000|2025-01-19 21:04:50|114403|114178|114403|114178|114403|114178|114403|114178|1
1737320750000|2025-01-19 21:05:50|114402.8|114177.8|114402.8|114177.8|114402.8|114177.8|114402.8|114177.8|1
1737321080000|2025-01-19 21:11:20|114391|114166|114391|114166|114391|114166|114391|114166|1
1737321130000|2025-01-19 21:12:10|114389.8|114164.8|114389.8|114164.8|114389.8|114164.8|114389.8|114164.8|1
1737321530000|2025-01-19 21:18:50|114377.3|114152.3|114377.3|114152.3|114377.3|114152.3|114377.3|114152.3|1
1737321860000|2025-01-19 21:24:20|114354.5|114129.5|114369.3|114144.3|114369.3|114144.3|114354.5|114129.5|2
1737321920000|2025-01-19 21:25:20|114376.6|114151.6|114376.6|114151.6|114376.6|114151.6|114376.6|114151.6|1
1737322030000|2025-01-19 21:27:10|114374.1|114149.1|114374.1|114149.1|114374.1|114149.1|114374.1|114149.1|1
1737322140000|2025-01-19 21:29:00|114368.9|114143.9|114368.9|114143.9|114368.9|114143.9|114368.9|114143.9|1
1737323070000|2025-01-19 21:44:30|114360.9|114135.9|114360.9|114135.9|114360.9|114135.9|114360.9|114135.9|1
1737323080000|2025-01-19 21:44:40|114358.6|114133.6|114358.6|114133.6|114358.6|114133.6|114358.6|114133.6|1
1737323140000|2025-01-19 21:45:40|114357.9|114132.9|114357.9|114132.9|114357.9|114132.9|114357.9|114132.9|1
1737323360000|2025-01-19 21:49:20|114364.6|114139.6|114364.6|114139.6|114364.6|114139.6|114364.6|114139.6|1
1737323410000|2025-01-19 21:50:10|114366.1|114141.1|114366.1|114141.1|114366.1|114141.1|114366.1|114141.1|1
1737323420000|2025-01-19 21:50:20|114366.4|114141.4|114366.4|114141.4|114366.4|114141.4|114366.4|114141.4|1
1737323480000|2025-01-19 21:51:20|114360.2|114135.2|114360.2|114135.2|114360.2|114135.2|114360.2|114135.2|1
1737323700000|2025-01-19 21:55:00|114357|114132|114357|114132|114357|114132|114357|114132|1
1737324030000|2025-01-19 22:00:30|114347|114142|114347|114142|114347|114142|114347|114142|1
1737325080000|2025-01-19 22:18:00|114396.4|114196.4|114396.4|114196.4|114396.4|114196.4|114396.4|114196.4|1
1737325110000|2025-01-19 22:18:30|114396.5|114196.5|114396.5|114196.5|114396.5|114196.5|114396.5|114196.5|1
1737325140000|2025-01-19 22:19:00|114397|114197|114397.1|114197.1|114397.1|114197.1|114397|114197|2
1737325190000|2025-01-19 22:19:50|114397.2|114197.2|114397.2|114197.2|114397.2|114197.2|114397.2|114197.2|1
1737325250000|2025-01-19 22:20:50|114397.3|114197.3|114397.3|114197.3|114397.3|114197.3|114397.3|114197.3|1
1737325300000|2025-01-19 22:21:40|114397.2|114197.2|114397.2|114197.2|114397.2|114197.2|114397.2|114197.2|1
1737325350000|2025-01-19 22:22:30|114395.8|114195.8|114395.8|114195.8|114395.8|114195.8|114395.8|114195.8|1
1737325360000|2025-01-19 22:22:40|114370.1|114170.1|114370.1|114170.1|114370.1|114170.1|114370.1|114170.1|1
1737325390000|2025-01-19 22:23:10|114379.4|114179.4|114379.4|114179.4|114379.4|114179.4|114379.4|114179.4|1
1737325410000|2025-01-19 22:23:30|114374.9|114174.9|114374.9|114174.9|114374.9|114174.9|114374.9|114174.9|1
1737325450000|2025-01-19 22:24:10|114382.3|114182.3|114382.3|114182.3|114382.3|114182.3|114382.3|114182.3|1
1737325470000|2025-01-19 22:24:30|114373.8|114173.8|114373.8|114173.8|114373.8|114173.8|114373.8|114173.8|1
1737325500000|2025-01-19 22:25:00|114381.6|114181.6|114381.6|114181.6|114381.6|114181.6|114381.6|114181.6|1
1737325520000|2025-01-19 22:25:20|114374.1|114174.1|114374.1|114174.1|114374.1|114174.1|114374.1|114174.1|1
1737325550000|2025-01-19 22:25:50|114381.8|114181.8|114381.8|114181.8|114381.8|114181.8|114381.8|114181.8|1
1737325570000|2025-01-19 22:26:10|114375.7|114175.7|114375.7|114175.7|114375.7|114175.7|114375.7|114175.7|1
1737325580000|2025-01-19 22:26:20|114383|114183|114385.1|114185.1|114385.1|114185.1|114383|114183|2
1737325610000|2025-01-19 22:26:50|114388.4|114188.4|114388.4|114188.4|114388.4|114188.4|114388.4|114188.4|1
1737325630000|2025-01-19 22:27:10|114392.3|114192.3|114392.3|114192.3|114392.3|114192.3|114392.3|114192.3|1
1737325660000|2025-01-19 22:27:40|114392.8|114192.8|114392.8|114192.8|114392.8|114192.8|114392.8|114192.8|1
1737325690000|2025-01-19 22:28:10|114393.8|114193.8|114393.8|114193.8|114393.8|114193.8|114393.8|114193.8|1
1737325720000|2025-01-19 22:28:40|114393.6|114193.6|114393.5|114193.5|114393.6|114193.6|114393.5|114193.5|2
1737325740000|2025-01-19 22:29:00|114393.4|114193.4|114391.2|114191.2|114393.4|114193.4|114391.2|114191.2|2
1737325770000|2025-01-19 22:29:30|114391.1|114191.1|114391.7|114191.7|114391.7|114191.7|114391.1|114191.1|2
1737325780000|2025-01-19 22:29:40|114391.6|114191.6|114391.6|114191.6|114391.6|114191.6|114391.6|114191.6|1
1737325800000|2025-01-19 22:30:00|114401|114201|114401|114201|114401|114201|114401|114201|1
1737325850000|2025-01-19 22:30:50|114407|114207|114407|114207|114407|114207|114407|114207|1
1737325860000|2025-01-19 22:31:00|114459|114259|114412|114212|114462|114262|114406|114206|5
1737325870000|2025-01-19 22:31:10|114462|114262|114462|114262|114462|114262|114412|114212|3
1737325890000|2025-01-19 22:31:30|114500|114300|114500|114300|114500|114300|114500|114300|1
1737325940000|2025-01-19 22:32:20|114458|114258|114454|114254|114458|114258|114454|114254|2
1737326000000|2025-01-19 22:33:20|114481|114281|114481|114281|114481|114281|114481|114281|1
1737326050000|2025-01-19 22:34:10|114473|114273|114473|114273|114473|114273|114473|114273|1
1737326110000|2025-01-19 22:35:10|114501|114301|114501|114301|114501|114301|114501|114301|1
1737326150000|2025-01-19 22:35:50|114492|114292|114492|114292|114492|114292|114492|114292|1
1737326160000|2025-01-19 22:36:00|114511|114311|114511|114311|114511|114311|114511|114311|1
1737326200000|2025-01-19 22:36:40|114475|114275|114482|114282|114482|114282|114475|114275|2
1737326220000|2025-01-19 22:37:00|114520|114320|114503|114303|114520|114320|114479|114279|3
1737326230000|2025-01-19 22:37:10|114479|114279|114502|114302|114507|114307|114477|114277|8
1737326240000|2025-01-19 22:37:20|114476|114276|114476|114276|114476|114276|114476|114276|1
1737326270000|2025-01-19 22:37:50|114476|114276|114454|114254|114476|114276|114454|114254|20
1737326280000|2025-01-19 22:38:00|114462|114262|114453|114253|114462|114262|114448|114248|11
1737326290000|2025-01-19 22:38:10|114454|114254|114456|114256|114456|114256|114454|114254|4
1737326300000|2025-01-19 22:38:20|114457|114257|114480|114280|114480|114280|114457|114257|2
1737326330000|2025-01-19 22:38:50|114455|114255|114455|114255|114455|114255|114453|114253|7
1737326340000|2025-01-19 22:39:00|114458|114258|114472|114272|114475|114275|114456|114256|69
1737326350000|2025-01-19 22:39:10|114470|114270|114491|114291|114491|114291|114450|114250|44
1737326390000|2025-01-19 22:39:50|114470|114270|114470|114270|114470|114270|114470|114270|2
1737326400000|2025-01-19 22:40:00|114470|114270|114472|114272|114472|114272|114470|114270|6
1737326410000|2025-01-19 22:40:10|114474|114274|114506|114306|114506|114306|114473|114273|3
1737326440000|2025-01-19 22:40:40|114462|114262|114478|114278|114484|114284|114460|114260|15
1737326450000|2025-01-19 22:40:50|114474|114274|114473|114273|114475|114275|114473|114273|7
1737326460000|2025-01-19 22:41:00|114473|114273|114479|114279|114479|114279|114473|114273|8
1737326500000|2025-01-19 22:41:40|114470|114270|114468|114268|114478|114278|114464|114264|11
1737326510000|2025-01-19 22:41:50|114469|114269|114470|114270|114474|114274|114469|114269|9
1737326520000|2025-01-19 22:42:00|114470|114270|114479|114279|114479|114279|114470|114270|8
1737326550000|2025-01-19 22:42:30|114469|114269|114467|114267|114473|114273|114467|114267|11
1737326560000|2025-01-19 22:42:40|114468|114268|114464|114264|114468|114268|114448|114248|21
1737326570000|2025-01-19 22:42:50|114464|114264|114467|114267|114467|114267|114462|114262|7
1737326590000|2025-01-19 22:43:10|114466|114266|114462|114262|114466|114266|114462|114262|5
1737326600000|2025-01-19 22:43:20|114462|114262|114458|114258|114462|114262|114458|114258|18
1737326610000|2025-01-19 22:43:30|114455|114255|114443|114243|114461|114261|114443|114243|22
1737326620000|2025-01-19 22:43:40|114443|114243|114448|114248|114448|114248|114443|114243|10
1737326630000|2025-01-19 22:43:50|114448|114248|114465|114265|114465|114265|114448|114248|8
1737326670000|2025-01-19 22:44:30|114455|114255|114453|114253|114458|114258|114452|114252|12
1737326680000|2025-01-19 22:44:40|114453|114253|114456|114256|114456|114256|114453|114253|8
1737326690000|2025-01-19 22:44:50|114456|114256|114462|114262|114462|114262|114456|114256|6
1737326720000|2025-01-19 22:45:20|114454|114254|114453|114253|114454|114254|114452|114252|5
1737326730000|2025-01-19 22:45:30|114452|114252|114448|114248|114463|114263|114445|114245|19
1737326740000|2025-01-19 22:45:40|114451|114251|114456|114256|114456|114256|114450|114250|7
1737326750000|2025-01-19 22:45:50|114486|114286|114486|114286|114486|114286|114486|114286|1
1737326770000|2025-01-19 22:46:10|114483|114283|114466|114266|114491|114291|114463|114263|10
1737326780000|2025-01-19 22:46:20|114466|114266|114462|114262|114466|114266|114462|114262|15
1737326790000|2025-01-19 22:46:30|114462|114262|114455|114255|114464|114264|114453|114253|19
1737326800000|2025-01-19 22:46:40|114455|114255|114463|114263|114463|114263|114448|114248|12
1737326830000|2025-01-19 22:47:10|114451|114251|114450|114250|114451|114251|114450|114250|6
1737326840000|2025-01-19 22:47:20|114451|114251|114451|114251|114452|114252|114451|114251|8
1737326850000|2025-01-19 22:47:30|114451|114251|114452|114252|114454|114254|114451|114251|13
1737326860000|2025-01-19 22:47:40|114451|114251|114451|114251|114458|114258|114451|114251|7
1737326870000|2025-01-19 22:47:50|114452|114252|114451|114251|114452|114252|114451|114251|3
1737326880000|2025-01-19 22:48:00|114451|114251|114450|114250|114451|114251|114450|114250|2
1737326890000|2025-01-19 22:48:10|114444|114244|114444|114244|114445|114245|114444|114244|7
1737326900000|2025-01-19 22:48:20|114444|114244|114444|114244|114444|114244|114444|114244|7
1737326910000|2025-01-19 22:48:30|114444|114244|114445|114245|114447|114247|114444|114244|10
1737326920000|2025-01-19 22:48:40|114445|114245|114436|114236|114450|114250|114435|114235|22
1737326930000|2025-01-19 22:48:50|114436|114236|114449|114249|114449|114249|114436|114236|19
1737326940000|2025-01-19 22:49:00|114449|114249|114452|114252|114460|114260|114448|114248|37
1737326950000|2025-01-19 22:49:10|114452|114252|114450|114250|114460|114260|114448|114248|63
1737326960000|2025-01-19 22:49:20|114449|114249|114486|114286|114486|114286|114446|114246|52
1737327000000|2025-01-19 22:50:00|114449|114249|114446|114246|114469|114269|114446|114246|66
1737327010000|2025-01-19 22:50:10|114445|114245|114446|114246|114458|114258|114435|114235|60
1737327020000|2025-01-19 22:50:20|114447|114247|114477|114277|114477|114277|114447|114247|21
1737327050000|2025-01-19 22:50:50|114461|114261|114460|114260|114468|114268|114453|114253|22
1737327060000|2025-01-19 22:51:00|114460|114260|114456|114256|114469|114269|114450|114250|60
1737327070000|2025-01-19 22:51:10|114456|114256|114483|114283|114483|114283|114446|114246|50
1737327090000|2025-01-19 22:51:30|114441|114241|114437|114237|114445|114245|114437|114237|9
1737327120000|2025-01-19 22:52:00|114436|114236|114435|114235|114436|114236|114435|114235|6
1737327130000|2025-01-19 22:52:10|114436|114236|114435|114235|114437|114237|114435|114235|10
1737327140000|2025-01-19 22:52:20|114435|114235|114440|114240|114440|114240|114434|114234|7
1737327150000|2025-01-19 22:52:30|114438|114238|114440|114240|114440|114240|114438|114238|2
1737327170000|2025-01-19 22:52:50|114438|114238|114438|114238|114438|114238|114438|114238|2
1737327180000|2025-01-19 22:53:00|114437|114237|114439|114239|114440|114240|114437|114237|10
1737327190000|2025-01-19 22:53:10|114439|114239|114440|114240|114441|114241|114439|114239|12
1737327200000|2025-01-19 22:53:20|114440|114240|114441|114241|114441|114241|114440|114240|3
1737327210000|2025-01-19 22:53:30|114464|114264|114464|114264|114464|114264|114464|114264|1
1737327220000|2025-01-19 22:53:40|114465|114265|114450|114250|114465|114265|114450|114250|11
1737327230000|2025-01-19 22:53:50|114450|114250|114456|114256|114457|114257|114448|114248|11
1737327240000|2025-01-19 22:54:00|114456|114256|114430|114230|114456|114256|114427|114227|12
1737327250000|2025-01-19 22:54:10|114430|114230|114425|114225|114430|114230|114425|114225|8
1737327290000|2025-01-19 22:54:50|114430|114230|114429|114229|114433|114233|114429|114229|10
1737327300000|2025-01-19 22:55:00|114430|114230|114430|114230|114433|114233|114429|114229|13
1737327310000|2025-01-19 22:55:10|114430|114230|114429|114229|114431|114231|114429|114229|4
1737327330000|2025-01-19 22:55:30|114429|114229|114429|114229|114429|114229|114428|114228|8
1737327340000|2025-01-19 22:55:40|114429|114229|114429|114229|114431|114231|114428|114228|12
1737327350000|2025-01-19 22:55:50|114429|114229|114447|114247|114458|114258|114429|114229|9
1737327360000|2025-01-19 22:56:00|114447|114247|114458|114258|114458|114258|114447|114247|3
1737327390000|2025-01-19 22:56:30|114456|114256|114455|114255|114456|114256|114455|114255|4
1737327400000|2025-01-19 22:56:40|114453|114253|114451|114251|114455|114255|114449|114249|13
1737327410000|2025-01-19 22:56:50|114451|114251|114398|114198|114470|114270|114398|114198|27
1737327420000|2025-01-19 22:57:00|114371|114171|114365|114165|114371|114171|114365|114165|3
1737327460000|2025-01-19 22:57:40|114410|114210|114410|114210|114410|114210|114406|114206|4
1737327470000|2025-01-19 22:57:50|114406|114206|114406|114206|114411|114211|114403|114203|23
1737327480000|2025-01-19 22:58:00|114406|114206|114393|114193|114406|114206|114393|114193|8
1737327520000|2025-01-19 22:58:40|114367|114167|114365|114165|114367|114167|114365|114165|4
1737327530000|2025-01-19 22:58:50|114380|114180|114380|114180|114380|114180|114380|114180|1
1737327570000|2025-01-19 22:59:30|114381|114181|114381|114181|114381|114181|114381|114181|1
1737327580000|2025-01-19 22:59:40|114388|114188|114388|114188|114388|114188|114388|114188|1
1737327600000|2025-01-19 23:00:00|114394.5|114194.5|114442.8|114242.8|114446.5|114246.5|114394.5|114194.5|20
1737327610000|2025-01-19 23:00:10|114442.6|114242.6|114444.5|114244.5|114448.8|114248.8|114437.2|114237.2|17
1737327620000|2025-01-19 23:00:20|114452.2|114252.2|114447.8|114247.8|114452.2|114252.2|114446.1|114246.1|6
1737327630000|2025-01-19 23:00:30|114446.1|114246.1|114457.5|114257.5|114457.5|114257.5|114444.5|114244.5|12
1737327650000|2025-01-19 23:00:50|114464|114264|114467.5|114267.5|114467.5|114267.5|114462.5|114262.5|3
1737327660000|2025-01-19 23:01:00|114463.6|114263.6|114467.8|114267.8|114469.8|114269.8|114460.3|114260.3|11
1737327670000|2025-01-19 23:01:10|114468.3|114268.3|114484.4|114284.4|114484.4|114284.4|114468.3|114268.3|11
1737327680000|2025-01-19 23:01:20|114484.8|114284.8|114480.3|114280.3|114487.6|114287.6|114469.6|114269.6|13
1737327690000|2025-01-19 23:01:30|114479.2|114279.2|114474.2|114274.2|114479.9|114279.9|114474.2|114274.2|7
1737327700000|2025-01-19 23:01:40|114479.2|114279.2|114471.2|114271.2|114498.6|114298.6|114471.2|114271.2|15
1737327710000|2025-01-19 23:01:50|114472.6|114272.6|114459.2|114259.2|114472.6|114272.6|114459.2|114259.2|11
1737327720000|2025-01-19 23:02:00|114460.5|114260.5|114453.6|114253.6|114471.2|114271.2|114453.6|114253.6|16
1737327730000|2025-01-19 23:02:10|114454.6|114254.6|114446.4|114246.4|114463.9|114263.9|114421.3|114221.3|22
1737327740000|2025-01-19 23:02:20|114448|114248|114449.1|114249.1|114465.5|114265.5|114448|114248|12
1737327750000|2025-01-19 23:02:30|114448.4|114248.4|114454.1|114254.1|114454.1|114254.1|114448.4|114248.4|8
1737327760000|2025-01-19 23:02:40|114453.9|114253.9|114457.9|114257.9|114457.9|114257.9|114453.9|114253.9|2
1737327770000|2025-01-19 23:02:50|114457.4|114257.4|114457.4|114257.4|114457.4|114257.4|114457.3|114257.3|3
1737327780000|2025-01-19 23:03:00|114458.7|114258.7|114455.6|114255.6|114458.7|114258.7|114455.6|114255.6|3
1737327790000|2025-01-19 23:03:10|114455.5|114255.5|114455.1|114255.1|114456.2|114256.2|114451.5|114251.5|6
1737327800000|2025-01-19 23:03:20|114455|114255|114454.2|114254.2|114455.1|114255.1|114450|114250|8
1737327810000|2025-01-19 23:03:30|114452.5|114252.5|114446.4|114246.4|114452.5|114252.5|114442.5|114242.5|14
1737327820000|2025-01-19 23:03:40|114447.1|114247.1|114445.1|114245.1|114447.9|114247.9|114445.1|114245.1|3
1737327830000|2025-01-19 23:03:50|114446.8|114246.8|114449.7|114249.7|114450.3|114250.3|114446.8|114246.8|8
1737327840000|2025-01-19 23:04:00|114451|114251|114448.5|114248.5|114451|114251|114448|114248|4
1737327850000|2025-01-19 23:04:10|114448.1|114248.1|114452.8|114252.8|114453.1|114253.1|114447.9|114247.9|9
1737327860000|2025-01-19 23:04:20|114452.7|114252.7|114452.7|114252.7|114452.7|114252.7|114452.7|114252.7|1
1737327870000|2025-01-19 23:04:30|114452.6|114252.6|114452.6|114252.6|114452.6|114252.6|114452.6|114252.6|1
1737327880000|2025-01-19 23:04:40|114453.4|114253.4|114446.2|114246.2|114453.4|114253.4|114446.2|114246.2|10
1737327890000|2025-01-19 23:04:50|114445.7|114245.7|114458.1|114258.1|114458.1|114258.1|114445.1|114245.1|10
1737327900000|2025-01-19 23:05:00|114441.8|114241.8|114460|114260|114464.8|114264.8|114441.8|114241.8|9
1737327910000|2025-01-19 23:05:10|114457.4|114257.4|114457.4|114257.4|114457.4|114257.4|114457.4|114257.4|1
1737327930000|2025-01-19 23:05:30|114457.3|114257.3|114457.3|114257.3|114457.3|114257.3|114457.3|114257.3|1
1737327940000|2025-01-19 23:05:40|114459.9|114259.9|114444.6|114244.6|114461.2|114261.2|114441.8|114241.8|12
1737327950000|2025-01-19 23:05:50|114447.2|114247.2|114446.5|114246.5|114460.1|114260.1|114442.6|114242.6|19
1737327960000|2025-01-19 23:06:00|114446.4|114246.4|114454.5|114254.5|114454.5|114254.5|114436.4|114236.4|18
1737327970000|2025-01-19 23:06:10|114461.6|114261.6|114455.7|114255.7|114461.6|114261.6|114447.6|114247.6|19
1737327980000|2025-01-19 23:06:20|114455.9|114255.9|114457.1|114257.1|114457.4|114257.4|114454.7|114254.7|11
1737327990000|2025-01-19 23:06:30|114457.9|114257.9|114458.2|114258.2|114458.2|114258.2|114457.9|114257.9|3
1737328000000|2025-01-19 23:06:40|114459.7|114259.7|114459.7|114259.7|114459.8|114259.8|114459.7|114259.7|3
1737328010000|2025-01-19 23:06:50|114459.9|114259.9|114459|114259|114459.9|114259.9|114459|114259|7
1737328020000|2025-01-19 23:07:00|114465.5|114265.5|114468.7|114268.7|114468.7|114268.7|114456|114256|10
1737328030000|2025-01-19 23:07:10|114460.7|114260.7|114491.7|114291.7|114492.7|114292.7|114452.4|114252.4|21
1737328040000|2025-01-19 23:07:20|114490.3|114290.3|114480.7|114280.7|114491.7|114291.7|114475.9|114275.9|19
1737328050000|2025-01-19 23:07:30|114481.1|114281.1|114484.7|114284.7|114485.6|114285.6|114479.9|114279.9|15
1737328060000|2025-01-19 23:07:40|114485.6|114285.6|114486.5|114286.5|114490.5|114290.5|114485.6|114285.6|7
1737328070000|2025-01-19 23:07:50|114486.6|114286.6|114486.5|114286.5|114486.6|114286.6|114486.4|114286.4|4
1737328080000|2025-01-19 23:08:00|114485.6|114285.6|114494.6|114294.6|114507.8|114307.8|114477.8|114277.8|37
1737328090000|2025-01-19 23:08:10|114494.2|114294.2|114487.4|114287.4|114514.1|114314.1|114482.7|114282.7|29
1737328100000|2025-01-19 23:08:20|114487.2|114287.2|114485.9|114285.9|114491|114291|114485.9|114285.9|8
1737328110000|2025-01-19 23:08:30|114486.2|114286.2|114486.3|114286.3|114486.4|114286.4|114486.2|114286.2|4
1737328120000|2025-01-19 23:08:40|114494.1|114294.1|114490.3|114290.3|114494.1|114294.1|114489.7|114289.7|4
1737328140000|2025-01-19 23:09:00|114485.4|114285.4|114486.1|114286.1|114487.9|114287.9|114484.4|114284.4|10
1737328150000|2025-01-19 23:09:10|114492.9|114292.9|114498.9|114298.9|114498.9|114298.9|114491.3|114291.3|10
1737328160000|2025-01-19 23:09:20|114499.4|114299.4|114499.4|114299.4|114499.4|114299.4|114499.4|114299.4|1
1737328170000|2025-01-19 23:09:30|114499.5|114299.5|114500|114300|114501.4|114301.4|114499.4|114299.4|4
1737328180000|2025-01-19 23:09:40|114500.2|114300.2|114502.8|114302.8|114508.2|114308.2|114500|114300|5
1737328190000|2025-01-19 23:09:50|114503.1|114303.1|114499.6|114299.6|114514.3|114314.3|114485|114285|20
1737328200000|2025-01-19 23:10:00|114499.4|114299.4|114499.1|114299.1|114499.4|114299.4|114499.1|114299.1|4
1737328210000|2025-01-19 23:10:10|114502.9|114302.9|114501|114301|114525.1|114325.1|114501|114301|18
1737328220000|2025-01-19 23:10:20|114500.3|114300.3|114510.6|114310.6|114513.5|114323.2|114491|114300.3|11
1737328230000|2025-01-19 23:10:30|114509.8|114309.8|114512.9|114312.9|114542.3|114342.3|114503.4|114305.6|38
1737328240000|2025-01-19 23:10:40|114511.8|114311.8|114495.1|114295.1|114513|114313|114482.1|114282.1|15
1737328250000|2025-01-19 23:10:50|114497.1|114297.1|114517.9|114317.9|114522.9|114322.9|114493.3|114293.3|7
1737328260000|2025-01-19 23:11:00|114519|114319|114512.9|114312.9|114519|114319|114504.9|114304.9|27
1737328270000|2025-01-19 23:11:10|114513.5|114313.5|114512.3|114312.3|114519|114319|114511.5|114311.5|8
1737328280000|2025-01-19 23:11:20|114511|114311|114508.9|114308.9|114515.2|114323.4|114507|114307|14
1737328290000|2025-01-19 23:11:30|114507.6|114307.6|114508.9|114308.9|114508.9|114308.9|114507.6|114307.6|2
1737328300000|2025-01-19 23:11:40|114508.8|114308.8|114508.9|114308.9|114508.9|114308.9|114507.6|114307.6|4
1737328310000|2025-01-19 23:11:50|114507.6|114307.6|114512.8|114312.8|114512.8|114312.8|114493.5|114293.5|10
1737328320000|2025-01-19 23:12:00|114509.6|114309.6|114511.8|114311.8|114514.2|114314.2|114509.6|114309.6|6
1737328330000|2025-01-19 23:12:10|114511.7|114311.7|114511.7|114311.7|114511.7|114311.7|114511.7|114311.7|1
1737328340000|2025-01-19 23:12:20|114511.6|114311.6|114506.6|114306.6|114514.1|114314.1|114503.3|114303.3|15
1737328350000|2025-01-19 23:12:30|114506.7|114306.7|114502.2|114302.2|114513.6|114313.6|114481.3|114297.2|14
1737328360000|2025-01-19 23:12:40|114513.6|114313.6|114514.3|114314.3|114516.1|114316.1|114479.6|114293.8|25
1737328370000|2025-01-19 23:12:50|114514.4|114314.4|114506.7|114306.7|114516.8|114332.4|114506.6|114306.6|7
1737328380000|2025-01-19 23:13:00|114506.9|114306.9|114504|114304|114516.3|114316.3|114504|114304|8
1737328390000|2025-01-19 23:13:10|114503.9|114303.9|114503.9|114303.9|114503.9|114303.9|114503.9|114303.9|1
1737328400000|2025-01-19 23:13:20|114504|114304|114504|114304|114507.5|114307.5|114503.4|114303.4|6
1737328410000|2025-01-19 23:13:30|114504.3|114304.4|114507.9|114308.3|114508.6|114308.6|114504.2|114304.4|7
1737328420000|2025-01-19 23:13:40|114506.9|114306.9|114507.6|114307.9|114511.1|114312.6|114506.5|114306.5|9
1737328430000|2025-01-19 23:13:50|114507.4|114307.6|114507.5|114307.6|114512.5|114312.6|114506.8|114306.9|9
1737328440000|2025-01-19 23:14:00|114507.4|114307.5|114508.2|114308.2|114510.8|114310.8|114482.9|114303.5|16
1737328450000|2025-01-19 23:14:10|114507.2|114307.2|114514.6|114314.6|114514.6|114314.6|114505.2|114305.2|9
1737328460000|2025-01-19 23:14:20|114515.6|114315.6|114511.7|114311.9|114515.6|114315.6|114508.4|114308.5|12
1737328470000|2025-01-19 23:14:30|114512.3|114312|114508|114308.5|114515.1|114315.1|114507.6|114307.6|13
1737328480000|2025-01-19 23:14:40|114503.9|114312.2|114508.9|114309.4|114508.9|114312.2|114474.8|114306.6|10
1737328490000|2025-01-19 23:14:50|114510.3|114310.3|114507.8|114315.7|114510.7|114315.7|114499.3|114304.9|28
1737328500000|2025-01-19 23:15:00|114505.9|114313.8|114509.6|114311.2|114515.2|114330|114502.2|114307.6|19
1737328520000|2025-01-19 23:15:20|114510.3|114310.3|114497.8|114306.9|114511.9|114312.5|114497.8|114306.9|14
1737328530000|2025-01-19 23:15:30|114500.4|114309.5|114505.3|114314.6|114506.4|114314.6|114499.4|114308.5|11
1737328540000|2025-01-19 23:15:40|114508.3|114314.2|114501.2|114310.3|114508.3|114314.4|114501.2|114310.1|13
1737328550000|2025-01-19 23:15:50|114505.3|114314.4|114505.3|114314.2|114505.3|114314.4|114505.1|114314.1|6
1737328560000|2025-01-19 23:16:00|114505.5|114314.4|114505.4|114314.3|114505.5|114314.4|114505.4|114314.3|4
1737328570000|2025-01-19 23:16:10|114505.6|114314.4|114505.8|114314.5|114505.8|114314.5|114505.6|114314.4|3
1737328580000|2025-01-19 23:16:20|114512.3|114312.3|114504.4|114304.4|114515.9|114332.5|114481.4|114302.3|13
1737328590000|2025-01-19 23:16:30|114505.8|114305.8|114509.2|114318.3|114511.3|114320.3|114505.8|114305.8|14
1737328600000|2025-01-19 23:16:40|114510.9|114320|114508.7|114317.9|114510.9|114320|114508.4|114317.5|5
1737328610000|2025-01-19 23:16:50|114508.6||114508.6||114508.6||114508.6||1
1737328620000|2025-01-19 23:17:00|114486.4|114340.5|114512.2|114321.6|114513.6|114343.3|114485.9|114319|7
1737328630000|2025-01-19 23:17:10|114512.9|114322.5|114512.9|114322.5|114512.9|114322.5|114512.9|114322.5|1
1737328650000|2025-01-19 23:17:30|114511.1|114319.5|114509.9|114318.7|114514.5|114322.1|114509.9|114317.7|23
1737328660000|2025-01-19 23:17:40|114511.7|114321.7|114511.4|114322|114514.7|114322|114505|114315.3|20
1737328670000|2025-01-19 23:17:50|114511.5|114321.7|114514.2|114323.5|114514.5|114323.5|114511.5|114321.7|6
1737328680000|2025-01-19 23:18:00|114513.9|114322.5|114514.8|114325.6|114514.9|114325.6|114513.9|114322.5|7
1737328690000|2025-01-19 23:18:10|114514|114324.8|114511.5|114324.9|114519.2|114330|114511.1|114322.6|10
1737328700000|2025-01-19 23:18:20|114511.1|114324.5|114508.7|114322.7|114514.2|114328.2|114502.7|114316.2|11
1737328710000|2025-01-19 23:18:30|114510.7|114324.7|114509.1|114323.5|114514.3|114346.4|114488.5|114318.5|17
1737328720000|2025-01-19 23:18:40|114507.8|114322.5|114507.8|114322.6|114507.9|114322.6|114507.8|114322.5|4
1737328730000|2025-01-19 23:18:50||114322.7||114322.7||114322.7||114322.7|1
1737328740000|2025-01-19 23:19:00|114507.7|114322.8|114515.7|114315.7|114515.7|114322.8|114507.7|114314.1|6
1737328750000|2025-01-19 23:19:10|114515.9|114315.9|114510.7|114323.5|114523.7|114325.9|114510.7|114315.7|12
1737328770000|2025-01-19 23:19:30|114511.8|114321.3|114510.7|114324.8|114511.8|114324.8|114510.7|114321.3|6
1737328780000|2025-01-19 23:19:40|114517.9|114324.9|114517.9|114317.9|114517.9|114324.9|114517.9|114317.9|2
1737328790000|2025-01-19 23:19:50|114518|114318|114509.4|114323.9|114518|114327.4|114509.3|114317.9|8
1737328800000|2025-01-19 23:20:00||114323.7||114323.7||114323.7||114323.7|1
1737328810000|2025-01-19 23:20:10|114485.9|114344.9|114486.1|114344.8|114486.1|114344.9|114485.9|114344.8|4
1737328820000|2025-01-19 23:20:20|114493.9|114339|114506.4|114322.9|114517.9|114339|114493.9|114320|7
1737328830000|2025-01-19 23:20:30||114322.8||114322.8||114322.8||114322.8|1
1737328840000|2025-01-19 23:20:40|114509.8|114322.9|114510.2|114325.3|114510.4|114325.3|114509.8|114322.9|5
1737328850000|2025-01-19 23:20:50|114509.7|114324.8|114509.6|114324.7|114509.7|114324.8|114509.6|114324.7|4
1737328860000|2025-01-19 23:21:00|114509.7||114509.7||114509.7||114509.7||1
1737328870000|2025-01-19 23:21:10|114517|114317|114516.4|114316.4|114517|114317|114516.3|114316.3|4
1737328880000|2025-01-19 23:21:20|114517.5|114317.5|114518.7|114318.7|114518.7|114318.7|114517.5|114317.5|2
1737328890000|2025-01-19 23:21:30|114518.4|114318.4|114507|114321.8|114518.4|114323|114507|114315.4|7
1737328900000|2025-01-19 23:21:40|114506.8|114321.6|114506.8|114321.6|114506.8|114321.6|114506.8|114321.6|2
1737328910000|2025-01-19 23:21:50|114506.9|114321.5|114506.9|114321.5|114506.9|114321.5|114506.9|114321.5|2
1737328920000|2025-01-19 23:22:00|114508.8|114322.8|114509.7|114324.7|114509.7|114324.7|114502.8|114317.4|10
1737328950000|2025-01-19 23:22:30|114489.5|114348|114492|114350.6|114517.2|114350.6|114489.5|114317.2|4
1737328960000|2025-01-19 23:22:40|114491.9|114350.8|114491.9|114350.8|114491.9|114350.8|114491.9|114350.8|2
1737328970000|2025-01-19 23:22:50|114492|114351|114492|114351.1|114492|114351.1|114492|114351|3
1737328980000|2025-01-19 23:23:00|114489.6|114348.7|114509.1|114325.2|114513.2|114353.2|114487.8|114314.2|17
1737328990000|2025-01-19 23:23:10|114511|114327.1|114509.4|114325.4|114511|114327.1|114507.3|114323.3|6
1737329000000|2025-01-19 23:23:20|114507.5|114323.6|114507.4|114323.4|114507.5|114323.6|114507.4|114323.4|3
1737329010000|2025-01-19 23:23:30|114507.5|114325.2|114507.6|114323.4|114525.2|114349.8|114486.4|114320.8|23
1737329020000|2025-01-19 23:23:40|114507.5|114323.2|114508.4|114324|114510.6|114326.2|114507.5|114323.2|8
1737329030000|2025-01-19 23:23:50|114510.5|114326.2|114508.7|114325.8|114513|114327.4|114508.7|114322.2|11
1737329040000|2025-01-19 23:24:00|114510.5|114327.5|114499.1|114344.9|114526.5|114355.5|114495.5|114315.8|26
1737329050000|2025-01-19 23:24:10|114518.3|114319.9|114499|114310.8|114518.3|114344.2|114482.3|114310.1|30
1737329060000|2025-01-19 23:24:20|114500.2|114310.6|114505.5|114324.3|114505.5|114324.3|114500.2|114310.6|10
1737329070000|2025-01-19 23:24:30|114502.9|114321.6|114508.6|114324.1|114522.9|114346.5|114502.9|114309.3|24
1737329080000|2025-01-19 23:24:40|114510.5|114328.6|114510.1|114326.3|114512.3|114329.4|114507.3|114325.1|13
1737329090000|2025-01-19 23:24:50|114510.3|114326.2|114505.3|114314.7|114512|114346|114505.2|114314.5|14
1737329100000|2025-01-19 23:25:00|114507|114312.7|114507|114312.5|114507|114312.7|114506.9|114312.5|4
1737329110000|2025-01-19 23:25:10|114504.1|114313.3|114505|114320|114512.2|114320|114502|114311.2|25
1737329120000|2025-01-19 23:25:20|114507.6|114319.2|114503.5|114311.8|114507.6|114322|114500.2|114300.2|17
1737329130000|2025-01-19 23:25:30|114505.9|114309.6|114494.4|114300.8|114524.4|114342.4|114480.8|114298.3|30
1737329140000|2025-01-19 23:25:40|114509.3|114324.4|114503.4|114303.6|114550.1|114350.1|114503.4|114303.6|19
1737329150000|2025-01-19 23:25:50|114504.2|114304.1|114504.2|114304.2|114504.2|114304.2|114504.1|114304.1|4
1737329160000|2025-01-19 23:26:00|114504.9|114304.9|114497.3|114319.5|114509.7|114331.5|114497|114304.9|18
1737329170000|2025-01-19 23:26:10|114500.1|114321.9|114497.9|114320.1|114502.2|114324.3|114497.7|114319.9|13
1737329180000|2025-01-19 23:26:20|114501.2|114321.1|114503.1|114303.1|114506.5|114321.1|114496.6|114296.6|15
1737329190000|2025-01-19 23:26:30|114505.1|114305.1|114504|114304|114506.9|114329.2|114501.9|114301.9|13
1737329200000|2025-01-19 23:26:40|114504.2|114304.2|114503.3|114303.3|114507.5|114307.5|114500.1|114300.1|14
1737329210000|2025-01-19 23:26:50|114506.3|114306.3|114502.5|114302.5|114506.3|114306.3|114499.8|114299.8|12
1737329220000|2025-01-19 23:27:00|114505.9|114305.9|114503.5|114305.1|114514|114314|114497.1|114297.5|27
1737329230000|2025-01-19 23:27:10|114503.7|114304.9|114494.2|114294.6|114504.1|114304.9|114494.2|114294.6|6
1737329240000|2025-01-19 23:27:20|114503.7|114304.1|114502|114302|114512.3|114312.7|114495|114295.3|32
1737329250000|2025-01-19 23:27:30|114503.1|114303.1|114502.3|114307|114511|114313.9|114494.9|114299.5|38
1737329260000|2025-01-19 23:27:40|114505|114309.7|114491.5|114291.5|114516.2|114330.5|114478.9|114291|52
1737329270000|2025-01-19 23:27:50|114491.2|114291.2|114496.5|114296.5|114512.4|114421.8|114467.8|114286.3|51
1737329280000|2025-01-19 23:28:00|114496.6|114296.6|114473.7|114273.7|114518.7|114331|114462.9|114262.9|48
1737329290000|2025-01-19 23:28:10|114496.2|114296.2|114491|114291|114516.8|114316.8|114468.7|114268.7|46
1737329300000|2025-01-19 23:28:20|114487.4|114287.4|114470.1|114276.2|114501.5|114305.5|114450.6|114269.2|37
1737329310000|2025-01-19 23:28:30|114473.7|114279.8|114469.4|114278.2|114486.4|114306.1|114461.7|114261.7|37
1737329320000|2025-01-19 23:28:40|114466.6|114278.6|114456.9|114272.4|114478.9|114299.8|114451.5|114260.5|43
1737329330000|2025-01-19 23:28:50|114459.9|114273.5|114458.2|114275.8|114459.9|114275.9|114452.1|114269.7|15
1737329340000|2025-01-19 23:29:00|114458.4|114276|114455.3|114280.4|114475.4|114283.8|114447.6|114262|48
1737329350000|2025-01-19 23:29:10|114452.4|114277.5|114449.5|114277.3|114466|114287.5|114445.6|114271.2|49
1737329360000|2025-01-19 23:29:20|114462.3|114280|114456.1|114280.3|114472.3|114306.1|114449.2|114274.3|62
1737329370000|2025-01-19 23:29:30|114459.9|114284|114452.6|114277.2|114513.6|114313.6|114446.4|114273.1|59
1737329380000|2025-01-19 23:29:40|114447.7|114274.7|114466|114266|114494.6|114306.9|114447.2|114266|34
1737329390000|2025-01-19 23:29:50|114465|114265|114450.9|114272.8|114469.9|114284.1|114450.5|114265|46
1737329400000|2025-01-19 23:30:00|114454.2|114276.1|114457.8|114278.2|114481|114286.4|114451|114265.7|51
1737329410000|2025-01-19 23:30:10|114458.3|114274|114467.1|114295.9|114473.6|114305.3|114445.8|114271.7|45
1737329420000|2025-01-19 23:30:20|114467.3|114296.2|114448.6|114273.1|114510.5|114310.5|114444.2|114268.6|50
1737329430000|2025-01-19 23:30:30|114447.3|114274.4|114454.8|114280.1|114477|114286.1|114441.9|114265.7|44
1737329440000|2025-01-19 23:30:40|114452.6|114277.9|114457.8|114273.4|114466.3|114300.6|114431|114273.3|43
1737329450000|2025-01-19 23:30:50|114427.1|114295.7|114452.1|114274.3|114467.8|114297.6|114427.1|114266.2|33
1737329460000|2025-01-19 23:31:00|114450.2|114272.3|114453|114272.5|114453|114296.6|114429|114270.2|15
1737329470000|2025-01-19 23:31:10|114452.8|114270.3|114447.6|114271.1|114453.5|114278.3|114447.5|114270.3|19
1737329480000|2025-01-19 23:31:20|114450.4|114274|114461.4|114292.9|114461.4|114293.4|114450.4|114274|13
1737329490000|2025-01-19 23:31:30|114461.3|114292.7|114460.9|114292.5|114461.5|114292.7|114460.9|114292.3|10
1737329500000|2025-01-19 23:31:40|114459.6|114259.6|114452.2|114271.9|114459.6|114287.9|114423.4|114259.6|18
1737329510000|2025-01-19 23:31:50|114451.8|114271.8|114451.5|114271.8|114451.8|114271.9|114451.5|114269.9|7
1737329520000|2025-01-19 23:32:00|114453.5|114273.9|114459|114294.3|114467.3|114301.1|114424.2|114261|29
1737329530000|2025-01-19 23:32:10|114455.8|114289.9|114451.3|114269|114476|114299.7|114426.7|114262.1|49
1737329540000|2025-01-19 23:32:20|114450.8|114268.5|114443.4|114273.4|114465.4|114287.4|114443.1|114255.9|47
1737329550000|2025-01-19 23:32:30|114441.5|114276.1|114449.2|114281.1|114464.4|114336.6|114386.6|114274.4|58
1737329560000|2025-01-19 23:32:40|114449.6|114281.5|114464.2|114264.2|114464.3|114304.2|114443.1|114256.8|22
1737329570000|2025-01-19 23:32:50|114463.2|114263.2|114465.2|114265.2|114474.8|114274.8|114447.4|114247.4|13
1737329580000|2025-01-19 23:33:00|114466.4|114266.4|114460.3|114260.3|114467.7|114267.7|114453.8|114253.8|16
1737329590000|2025-01-19 23:33:10|114465.2|114265.2|114464.4|114264.4|114466.8|114266.8|114459.3|114259.3|22
1737329600000|2025-01-19 23:33:20|114459.3|114259.3|114460.5|114260.5|114468.1|114268.1|114459.3|114259.3|24
1737329610000|2025-01-19 23:33:30|114465.7|114265.7|114461.9|114261.9|114467|114267|114459.5|114259.5|22
1737329620000|2025-01-19 23:33:40|114467.1|114267.1|114416.9|114249.4|114467.1|114278.1|114416.9|114249.4|25
1737329630000|2025-01-19 23:33:50|114420.3|114253|114438.1|114290.5|114450.5|114297.8|114420.3|114253|53
1737329640000|2025-01-19 23:34:00|114442.1|114294.6|114458.9|114288.5|114469.5|114296.1|114428.5|114249.7|54
1737329650000|2025-01-19 23:34:10|114457|114285.9|114436.1|114269.1|114457|114289.3|114410.9|114266.2|40
1737329660000|2025-01-19 23:34:20|114438.6|114272.9|114429.2|114273.1|114438.6|114275.4|114426|114263.3|30
1737329670000|2025-01-19 23:34:30|114429.8|114273.6|114439.3|114292.8|114459.8|114292.8|114404.2|114257.3|39
1737329680000|2025-01-19 23:34:40|114433.7|114274.5|114423.9|114273.7|114439.5|114294.7|114402.7|114258.1|56
1737329690000|2025-01-19 23:34:50|114427|114276.7|114441|114275.1|114470|114315|114358.5|114228.3|47
1737329700000|2025-01-19 23:35:00|114439|114273.1|114434.7|114274.9|114464.1|114280.8|114405.4|114252.8|54
1737329710000|2025-01-19 23:35:10|114436|114276.2|114478|114278|114479.2|114302.6|114399.5|114248.9|44
1737329720000|2025-01-19 23:35:20|114479.2|114279.2|114458|114258|114479.2|114279.5|114428|114250.7|51
1737329730000|2025-01-19 23:35:30|114459.1|114259.1|114455.1|114302.9|114472.4|114340.3|114369.2|114244|60
1737329740000|2025-01-19 23:35:40|114460.5|114310.1|114419.3|114264|114476.9|114310.1|114416.4|114256.5|50
1737329750000|2025-01-19 23:35:50|114417.5|114263.4|114415.7|114268|114426.3|114276.7|114410|114260.6|49
1737329760000|2025-01-19 23:36:00|114412.8|114265.1|114410.6|114264.5|114428.1|114285.7|114396.9|114261|35
1737329770000|2025-01-19 23:36:10|114410.5|114265.6|114409.4|114266.4|114414.9|114270.9|114406.4|114262.7|47
1737329780000|2025-01-19 23:36:20|114412.6|114269.6|114411.1|114266.7|114423.3|114307.2|114351.4|114264.6|53
1737329790000|2025-01-19 23:36:30|114410.9|114266.5|114417.6|114269.8|114422.6|114305.8|114348.9|114259.6|60
1737329800000|2025-01-19 23:36:40|114416.7|114268.9|114418.7|114239.7|114435.6|114283.9|114404.5|114221.4|62
1737329810000|2025-01-19 23:36:50|114417.8|114238.9|114407.3|114267.5|114428.1|114309|114354.6|114214.8|41
1737329820000|2025-01-19 23:37:00|114407.5|114243.7|114419.6|114219.6|114420.6|114274.6|114401.1|114213.7|47
1737329830000|2025-01-19 23:37:10|114420.8|114220.8|114404.1|114249.7|114423.5|114309.7|114349.2|114220.8|58
1737329840000|2025-01-19 23:37:20|114404.3|114252.8|114415.3|114215.3|114420.4|114274.1|114383.3|114215.2|48
1737329850000|2025-01-19 23:37:30|114399.8|114238|114403.1|114203.1|114408.3|114302.4|114339.7|114203.1|36
1737329860000|2025-01-19 23:37:40|114370.7|114218.3|114413|114213|114418.7|114289|114339|114204.7|29
1737329870000|2025-01-19 23:37:50|114415.2|114215.2|114396.8|114227.9|114415.2|114259.7|114393.4|114211.1|34
1737329880000|2025-01-19 23:38:00|114397.4|114228.5|114412.5|114212.5|114413.3|114234.8|114393.8|114212.5|36
1737329890000|2025-01-19 23:38:10|114412.8|114212.8|114415.2|114215.2|114415.2|114236.6|114393.1|114212.4|24
1737329900000|2025-01-19 23:38:20|114395.8|114231.4|114414.4|114214.4|114418.4|114267.1|114392.8|114212.3|35
1737329910000|2025-01-19 23:38:30|114415.2|114215.2|114408.3|114208.3|114416.9|114239.1|114392|114202.5|43
1737329920000|2025-01-19 23:38:40|114396|114230.3|114413.6|114213.6|114418.9|114234.2|114390.8|114200.5|46
1737329930000|2025-01-19 23:38:50|114414|114214|114412.8|114212.8|114414|114295.2|114345.2|114212.8|36
1737329940000|2025-01-19 23:39:00|114414|114214|114423.6|114223.6|114423.6|114269.1|114396|114213.3|50
1737329950000|2025-01-19 23:39:10|114422.2|114222.2|114401.4|114250.8|114427|114253.8|114391|114213.5|38
1737329960000|2025-01-19 23:39:20|114397.6|114247.1|114401.9|114247.7|114426.1|114270.5|114393.6|114208.1|53
1737329970000|2025-01-19 23:39:30|114377.2|114236.8|114414.1|114214.1|114429.6|114295.4|114345.4|114212.3|57
1737329980000|2025-01-19 23:39:40|114413.2|114213.2|114403.2|114269|114418.8|114272.1|114397.7|114213.2|26
1737329990000|2025-01-19 23:39:50|114404.4|114270.6|114425.5|114225.5|114425.5|114270.6|114397.2|114215|38
1737330000000|2025-01-19 23:40:00|114399.6|114245.7|114404.9|114251.3|114410.2|114267.8|114375.8|114243.6|49
1737330010000|2025-01-19 23:40:10|114405.7|114252.1|114414.4|114214.4|114423.4|114299.2|114345.9|114214.4|49
1737330020000|2025-01-19 23:40:20|114415.3|114215.3|114418.4|114218.4|114427.4|114299.1|114345|114212.3|50
1737330030000|2025-01-19 23:40:30|114413|114213|114403.7|114238.7|114414.3|114239.4|114393.8|114210.7|29
1737330040000|2025-01-19 23:40:40|114404.1|114239.1|114408.8|114264|114422.7|114264.6|114394.3|114212.8|33
1737330050000|2025-01-19 23:40:50|114408|114238|114400.1|114244.2|114418.2|114292.1|114342.1|114205|51
1737330060000|2025-01-19 23:41:00|114343.8|114293.8|114402|114231.5|114421.9|114293.8|114343.8|114202.7|45
1737330070000|2025-01-19 23:41:10|114397|114226.4|114415|114215|114418.5|114238.5|114396.1|114213.6|31
1737330080000|2025-01-19 23:41:20|114414.3|114214.3|114397.9|114259.4|114415.4|114259.4|114380.9|114213.2|30
1737330090000|2025-01-19 23:41:30|114393|114252.8|114409.4|114261.8|114425|114263.1|114393|114206.9|41
1737330100000|2025-01-19 23:41:40|114408.3|114260.3|114388.7|114233.7|114422.8|114293.5|114343.5|114211.1|48
1737330110000|2025-01-19 23:41:50|114390.6|114235.6|114406.5|114206.5|114424.4|114264.7|114369.4|114206.5|50
1737330120000|2025-01-19 23:42:00|114407.7|114207.7|114334.6|114284.6|114416.6|114290.3|114330.6|114202.5|50
1737330130000|2025-01-19 23:42:10|114333.4|114283.4|114416.5|114216.5|114417.1|114290.3|114328.3|114201.5|45
1737330140000|2025-01-19 23:42:20|114416.2|114216.2|114387.1|114225.6|114416.2|114283.8|114333.8|114205.4|36
1737330150000|2025-01-19 23:42:30|114385.1|114223.6|114411|114211|114417.2|114259.6|114382.9|114211|48
1737330160000|2025-01-19 23:42:40|114410.4|114210.4|114388.8|114245.8|114410.4|114253.1|114358|114201.8|36
1737330170000|2025-01-19 23:42:50|114386.7|114243|114392.1|114224.6|114398.3|114249.7|114362|114218.1|39
1737330180000|2025-01-19 23:43:00|114390.4|114226.6|114397.6|114233|114398.4|114289.6|114335.7|114222.7|26
1737330190000|2025-01-19 23:43:10|114399.3|114237|114398.8|114233.2|114415.4|114237.9|114397.6|114214.5|31
1737330200000|2025-01-19 23:43:20|114414.9|114214.9|114401.5|114235.6|114415.2|114237.3|114396.4|114214.3|16
1737330210000|2025-01-19 23:43:30|114401.6|114235.4|114403.7|114235.7|114405.7|114237.6|114397.7|114231.5|31
1737330220000|2025-01-19 23:43:40|114403.8|114232.9|114402.5|114232.5|114403.8|114235.2|114400.2|114232.2|7
1737330230000|2025-01-19 23:43:50|114402.7|114235.7|114403.3|114234.9|114405.5|114238.6|114400.6|114232|17
1737330240000|2025-01-19 23:44:00|114403.8|114231.3|114415.4|114215.4|114415.4|114234.4|114397.3|114214.4|13
1737330250000|2025-01-19 23:44:10|114415.1|114215.1|114413.9|114213.9|114424.8|114292.3|114342.2|114207.3|54
1737330260000|2025-01-19 23:44:20|114405.1|114235.2|114409.3|114209.3|114409.3|114299.5|114336.7|114203.7|58
1737330270000|2025-01-19 23:44:30|114403.2|114203.2|114401.1|114201.1|114407.4|114287.7|114330.1|114198.5|31
1737330280000|2025-01-19 23:44:40|114401.2|114201.2|114409.6|114209.6|114410.5|114249.1|114369.2|114199.9|31
1737330290000|2025-01-19 23:44:50|114409.5|114209.5|114409.1|114209.1|114410.1|114231.1|114394.2|114208.1|28
1737330300000|2025-01-19 23:45:00|114409.9|114209.9|114405.5|114237.7|114415.7|114255.7|114391.9|114207.6|39
1737330310000|2025-01-19 23:45:10|114417.8|114265.3|114393.2|114226.8|114417.8|114265.3|114377.8|114211.1|43
1737330320000|2025-01-19 23:45:20|114395.6|114231.9|114411.4|114264.5|114418.8|114264.5|114380.8|114215.2|53
1737330330000|2025-01-19 23:45:30|114406.2|114257.5|114412.2|114212.2|114438.8|114272.7|114397.8|114212.2|51
1737330340000|2025-01-19 23:45:40|114413.3|114213.3|114401.2|114238.5|114425.2|114292.9|114341.9|114211.9|38
1737330350000|2025-01-19 23:45:50|114398.9|114231.3|114397.3|114242.7|114421.7|114294.6|114344.6|114212.9|47
1737330360000|2025-01-19 23:46:00|114399.3|114244.6|114416.4|114216.4|114428.2|114298.5|114345.8|114209.5|57
1737330370000|2025-01-19 23:46:10|114410.7|114241.6|114413.6|114213.6|114420.2|114241.6|114401|114213.6|34
1737330380000|2025-01-19 23:46:20|114414.5|114214.5|114417.2|114217.2|114417.2|114268.6|114401.9|114214.2|32
1737330390000|2025-01-19 23:46:30|114417.1|114217.1|114403|114236.7|114417.1|114240.8|114399.8|114216.9|37
1737330400000|2025-01-19 23:46:40|114405.4|114236.8|114408.5|114252.8|114410.9|114300.5|114350.5|114236.8|31
1737330410000|2025-01-19 23:46:50|114406.6|114251.1|114402.9|114248.2|114436.9|114258.3|114372.3|114207.3|48
1737330420000|2025-01-19 23:47:00|114401.9|114247|114349|114299|114421.7|114299|114349|114214.6|44
1737330430000|2025-01-19 23:47:10|114405.6|114242.1|114400.8|114252.5|114419.2|114296.7|114339.9|114212.8|54
1737330440000|2025-01-19 23:47:20|114401.5|114223.3|114368.1|114216.2|114459|114285.5|114334|114211.1|48
1737330450000|2025-01-19 23:47:30|114365.6|114214.4|114407.9|114225.2|114409.6|114283.6|114333.6|114214.4|57
1737330460000|2025-01-19 23:47:40|114407.1|114229.4|114397.6|114236.7|114412.6|114283.8|114333.8|114207.7|48
1737330470000|2025-01-19 23:47:50|114397.1|114236.2|114396|114230|114407.4|114295.9|114334.7|114219.5|62
1737330480000|2025-01-19 23:48:00|114393|114228.7|114411.4|114211.4|114417.3|114291.5|114334.2|114209.6|59
1737330490000|2025-01-19 23:48:10|114411.6|114211.6|114374.7|114247.3|114422.9|114288.7|114327.2|114203.7|47
1737330500000|2025-01-19 23:48:20|114333.2|114283.2|114398.6|114230.1|114408.1|114287.9|114332.3|114207.5|46
1737330510000|2025-01-19 23:48:30|114397.9|114229.4|114408.2|114208.2|114413.8|114295.1|114333.1|114207.4|48
1737330520000|2025-01-19 23:48:40|114409.7|114209.7|114397.1|114230|114413.7|114290|114334.3|114208.2|55
1737330530000|2025-01-19 23:48:50|114395.7|114228.6|114393|114233|114418.4|114291.7|114335|114203.4|53
1737330540000|2025-01-19 23:49:00|114396.1|114238|114424.9|114224.9|114435|114260.3|114370|114212.8|35
1737330550000|2025-01-19 23:49:10|114426.2|114226.2|114410.9|114210.9|114434|114234|114392|114205.2|21
1737330560000|2025-01-19 23:49:20|114415.5|114215.5|114415|114215|114415.5|114215.5|114409.3|114209.3|12
1737330570000|2025-01-19 23:49:30|114409.6|114209.6|114415.5|114215.5|114416.4|114226.9|114409|114209|10
1737330580000|2025-01-19 23:49:40|114415.8|114215.8|114410.1|114210.1|114415.8|114234.3|114410.1|114210.1|5
1737330590000|2025-01-19 23:49:50|114392.9|114206|114405.7|114205.7|114429.7|114229.7|114389.2|114199.2|48
1737330600000|2025-01-19 23:50:00|114419.4|114229|114425.7|114228.3|114430.3|114234.7|114403.2|114203.2|50
1737330610000|2025-01-19 23:50:10|114424.7|114226.8|114411.5|114223.9|114433|114238.3|114406|114209.4|51
1737330620000|2025-01-19 23:50:20|114414.6|114228.8|114408.2|114231.4|114416.8|114238.2|114393.7|114207.2|54
1737330630000|2025-01-19 23:50:30|114411|114235.2|114400|114234.7|114412.6|114242.6|114391.1|114212.9|61
1737330640000|2025-01-19 23:50:40|114402.8|114240.1|114392.7|114219.7|114410|114246.4|114392.7|114219.7|65
1737330650000|2025-01-19 23:50:50|114389.4|114239.1|114397.2|114245|114406.4|114249.5|114359.1|114211.5|69
1737330660000|2025-01-19 23:51:00|114403.7|114247.8|114391.7|114220.3|114413|114247.8|114391.5|114204.5|35
1737330670000|2025-01-19 23:51:10|114360.6|114220.4|114390.9|114221.9|114407.6|114243.9|114355.9|114200.3|38
1737330680000|2025-01-19 23:51:20|114392.8|114223.8|114390.8|114240.8|114409|114249.2|114357.1|114194.4|52
1737330690000|2025-01-19 23:51:30|114394.2|114245.4|114385.9|114217.6|114394.2|114245.4|114347.3|114214.7|56
1737330700000|2025-01-19 23:51:40|114388.9|114220.7|114354.5|114220.8|114390.1|114223.7|114346.5|114214.4|64
1737330710000|2025-01-19 23:51:50|114354.1|114220.6|114376.6|114224.3|114402.6|114276.3|114318.5|114195.7|53
1737330720000|2025-01-19 23:52:00|114371.8|114219.6|114395.1|114195.1|114403.7|114245.4|114347.9|114195.1|47
1737330730000|2025-01-19 23:52:10|114395.9|114195.9|114398.7|114198.7|114398.7|114221|114343.3|114190.9|44
1737330740000|2025-01-19 23:52:20|114395.7|114195.7|114386.9|114243.2|114401.1|114244.4|114348.2|114195.7|43
1737330750000|2025-01-19 23:52:30|114387.9|114244.6|114386|114241.7|114387.9|114244.6|114368.1|114215.6|60
1737330760000|2025-01-19 23:52:40|114381.1|114234.8|114381.2|114222.5|114404.6|114242.6|114376.2|114195.3|52
1737330770000|2025-01-19 23:52:50|114381.9|114223.2|114393.9|114193.9|114403.3|114226.5|114378|114193.9|42
1737330780000|2025-01-19 23:53:00|114348.3|114218.7|114373.5|114221.4|114402.8|114272.7|114319.5|114195.7|45
1737330790000|2025-01-19 23:53:10|114369.8|114217.6|114353|114217.1|114393.1|114248|114348|114215.2|68
1737330800000|2025-01-19 23:53:20|114382.3|114218|114382.2|114220.2|114410.5|114225.4|114378.8|114202.9|35
1737330810000|2025-01-19 23:53:30|114384.4|114222.4|114408.8|114208.8|114408.9|114279|114329|114199.9|46
1737330820000|2025-01-19 23:53:40|114396.1|114245|114395|114244.4|114409.7|114249.1|114381.1|114207.7|41
1737330830000|2025-01-19 23:53:50|114393.9|114242.9|114384.8|114220.6|114410.2|114248|114381.2|114202.2|28
1737330840000|2025-01-19 23:54:00|114387.8|114223.7|114384.8|114221.7|114405.3|114225.2|114381.4|114205|30
1737330850000|2025-01-19 23:54:10|114386.8|114223.8|114403.4|114203.4|114405.3|114226.1|114380.1|114203.4|37
1737330860000|2025-01-19 23:54:20|114381.9|114219|114384.7|114221.6|114407.6|114227.9|114381|114206.7|32
1737330870000|2025-01-19 23:54:30|114383.7|114220.6|114388|114225.9|114407|114227.2|114383.2|114205.9|26
1737330880000|2025-01-19 23:54:40|114384.9|114222.7|114406.9|114206.9|114407.2|114227|114382.1|114204.7|48
1737330890000|2025-01-19 23:54:50|114384|114222.3|114383.9|114221|114407.6|114227.7|114354.3|114204|27
1737330900000|2025-01-19 23:55:00|114387.5|114224.6|114400.6|114200.6|114407.7|114241.3|114376.4|114200.3|38
1737330910000|2025-01-19 23:55:10|114407.3|114207.3|114404.4|114204.4|114407.3|114225.4|114353.6|114198.4|27
1737330920000|2025-01-19 23:55:20|114403.5|114203.5|114385.6|114222.9|114409.5|114244.7|114374|114203.5|52
1737330930000|2025-01-19 23:55:30|114405.5|114205.5|114382.7|114221.3|114405.5|114226.3|114379.2|114203.9|24
1737330940000|2025-01-19 23:55:40|114383.4|114221.9|114404.8|114204.8|114405.2|114244.3|114345.5|114204.3|58
1737330950000|2025-01-19 23:55:50|114404.2|114204.2|114404|114204|114404.2|114240.5|114370.7|114198.7|45
1737330960000|2025-01-19 23:56:00|114390.9|114246.4|114389.9|114238.7|114408.1|114247.1|114351.4|114201|48
1737330970000|2025-01-19 23:56:10|114388|114236.1|114353|114219.5|114407|114243.8|114349.9|114196.6|61
1737330980000|2025-01-19 23:56:20|114358.4|114223.5|114400|114200|114400.6|114224.9|114346.8|114193.5|51
1737330990000|2025-01-19 23:56:30|114393.3|114193.3|114354.8|114223.2|114400|114227.4|114348.1|114193.3|39
1737331000000|2025-01-19 23:56:40|114351.1|114223.1|114354|114223|114402.4|114229.8|114350.1|114195.8|48
1737331010000|2025-01-19 23:56:50|114351.5|114221.7|114394|114194|114394|114228.5|114346.1|114194|60
1737331020000|2025-01-19 23:57:00|114400.7|114200.7|114355.1|114223.2|114400.7|114226.9|114349.8|114194|45
1737331030000|2025-01-19 23:57:10|114357.3|114224.8|114399|114199|114399|114246.2|114349|114194.6|68
1737331040000|2025-01-19 23:57:20|114398.4|114198.4|114395.8|114195.8|114398.4|114224.4|114367.2|114191.7|51
1737331050000|2025-01-19 23:57:30|114395.9|114195.9|114400.4|114200.4|114408.6|114273.8|114315|114192.1|46
1737331060000|2025-01-19 23:57:40|114394.1|114194.1|114378.9|114218.3|114394.1|114221|114344.3|114194.1|62
1737331070000|2025-01-19 23:57:50|114380|114219.4|114396.3|114196.3|114398.3|114219.4|114372.4|114196.3|30
1737331080000|2025-01-19 23:58:00|114374.1|114213.8|114393.6|114193.6|114401.6|114220.3|114372.5|114193.6|42
1737331090000|2025-01-19 23:58:10|114399|114199|114377.9|114214.7|114419.2|114230.6|114369.4|114193.9|57
1737331100000|2025-01-19 23:58:20|114380.9|114214.5|114370.1|114209.6|114380.9|114214.5|114367.7|114207.2|49
1737331110000|2025-01-19 23:58:30|114371.9|114211.4|114370.1|114211.2|114378.3|114217.8|114365.9|114206.7|56
1737331120000|2025-01-19 23:58:40|114371.4|114212.4|114386.8|114216.5|114448.5|114256.6|114369.9|114196.1|56
1737331130000|2025-01-19 23:58:50|114386.5|114216.2|114398.4|114227.4|114442.7|114242.7|114352.9|114192.9|46
1737331140000|2025-01-19 23:59:00|114401.6|114230.5|114409.6|114253.2|114414.6|114291.2|114330.9|114205.2|56
1737331150000|2025-01-19 23:59:10|114409.8|114253.3|114394.5|114224.4|114412.3|114275.3|114325.3|114203.5|48
1737331160000|2025-01-19 23:59:20|114389.6|114220.2|114404.6|114244.9|114404.6|114244.9|114377.5|114206.9|58
1737331170000|2025-01-19 23:59:30|114400.9|114240.1|114388.1|114223.7|114410|114247|114356.1|114195.8|46
1737331180000|2025-01-19 23:59:40|114388.7|114224.2|114390.1|114223.8|114423.4|114248.6|114355.9|114202.5|46
1737331190000|2025-01-19 23:59:50|114386.8|114220.4|114386.5|114223.1|114397.4|114248|114375.3|114216.1|63
1737331200000|2025-01-20 00:00:00|114390.3|114226.8|114387.1|114187.1|114443.6|114273|114321.2|114186.7|52
1737331210000|2025-01-20 00:00:10|114387|114187|114390.1|114190.1|114396|114196|114362.6|114177.2|40
1737331220000|2025-01-20 00:00:20|114387.7|114187.7|114396.5|114201.1|114399.8|114217.2|114386|114186|28
1737331230000|2025-01-20 00:00:30|114399.3|114200.1|114393.4|114201|114403.4|114221.1|114370|114199.3|23
1737331240000|2025-01-20 00:00:40|114390.7|114200|114401.5|114205|114409.9|114230.9|114373.7|114193.5|37
1737331250000|2025-01-20 00:00:50|114373.7|114205.7|114403.6|114227.6|114404.4|114229.6|114371|114193|34
1737331260000|2025-01-20 00:01:00|114402.9|114205.7|114399.3|114225.7|114410|114231.2|114372|114199.6|45
1737331270000|2025-01-20 00:01:10|114391.1|114218.2|114402.2|114202.2|114402.2|114229.4|114355.8|114191.6|46
1737331280000|2025-01-20 00:01:20|114355.4|114212.2|114386.3|114224.4|114409.2|114273.6|114323.6|114199.4|46
1737331290000|2025-01-20 00:01:30|114382.5|114220.6|114372.7|114214.2|114385.4|114223.6|114352|114212.6|26
1737331300000|2025-01-20 00:01:40|114372.6|114214.1|114369.8|114214.7|114377.5|114263.1|114313.1|114207.6|55
1737331310000|2025-01-20 00:01:50|114369.9|114214.8|114373.6|114218.8|114378.3|114223.8|114364.2|114209.4|46
1737331320000|2025-01-20 00:02:00|114366.9|114212|114379.1|114219|114405.2|114222.4|114355.9|114197.3|46
1737331330000|2025-01-20 00:02:10|114378.8|114218.7|114382.1|114227.5|114408.9|114229.4|114351.9|114196.3|47
1737331340000|2025-01-20 00:02:20|114380.4|114223.1|114347|114221.5|114415.2|114226.8|114347|114200.8|47
1737331350000|2025-01-20 00:02:30|114344.4|114219.4|114410.9|114210.9|114411|114245.1|114344.4|114208.6|44
1737331360000|2025-01-20 00:02:40|114406.7|114206.7|114385.4|114235.6|114412.6|114236.6|114374.6|114206.7|39
1737331370000|2025-01-20 00:02:50|114383.5|114233.6|114377.5|114233.5|114390.1|114240.2|114362.4|114230.1|18
1737331380000|2025-01-20 00:03:00|114379.6|114235.6|114382.2|114232.1|114413.5|114279.2|114325.8|114210|32
1737331390000|2025-01-20 00:03:10|114387.9|114237.9|114392.8|114252|114416|114258.4|114383.9|114211.3|26
1737331400000|2025-01-20 00:03:20|114389.9|114248.2|114431.8|114231.8|114451.4|114256.3|114380.2|114207.1|37
1737331410000|2025-01-20 00:03:30|114432.3|114232.3|114393.4|114248.5|114432.3|114248.5|114363.3|114232.3|32
1737331420000|2025-01-20 00:03:40|114387.2|114237.8|114374.1|114246.8|114428|114262.2|114366.9|114224|38
1737331430000|2025-01-20 00:03:50|114369.9|114243.6|114438.8|114238.8|114438.8|114301.3|114335.2|114238.8|41
1737331440000|2025-01-20 00:04:00|114435.9|114235.9|114387.6|114241.4|114435.9|114289.5|114330.1|114220.8|47
1737331450000|2025-01-20 00:04:10|114387.5|114241.2|114392.6|114241.8|114431.4|114297.3|114328.4|114215.9|51
1737331460000|2025-01-20 00:04:20|114392.4|114239.9|114393.7|114249.5|114394.5|114250.3|114382.4|114234.6|45
1737331470000|2025-01-20 00:04:30|114390.9|114247.1|114414.7|114219.7|114415.3|114247.1|114387.1|114219.3|10
1737331480000|2025-01-20 00:04:40|114414.3|114228.7|114408.7|114212.1|114415.5|114228.7|114395.2|114211.8|14
1737331490000|2025-01-20 00:04:50|114393.3|114213.3|114408.9|114214.9|114429.3|114229.3|114388.2|114207.1|26
1737331500000|2025-01-20 00:05:00|114409.3|114215.4|114410.1|114216.2|114418.1|114222.3|114407.8|114213.7|22
1737331510000|2025-01-20 00:05:10|114415.4|114216.5|114412.3|114217.2|114441.8|114241.8|114398.7|114212.6|32
1737331520000|2025-01-20 00:05:20|114412.1|114217.4|114414.1|114217.5|114418.3|114223.6|114410.3|114216|12
1737331530000|2025-01-20 00:05:30|114403.8|114210.9|114396|114205.7|114409.1|114214.5|114396|114205.4|18
1737331540000|2025-01-20 00:05:40|114401.7|114211.5|114378.8|114193.1|114421.2|114221.2|114374.9|114186.6|40
1737331550000|2025-01-20 00:05:50|114369.3|114189.2|114398.6|114198.6|114398.6|114198.6|114369.3|114187.2|23
1737331560000|2025-01-20 00:06:00|114391.5|114191.5|114396.1|114203.3|114404.4|114204.4|114369.6|114185.8|44
1737331570000|2025-01-20 00:06:10|114395.7|114202.7|114385|114194.8|114405.9|114205.9|114381.7|114191.2|30
1737331580000|2025-01-20 00:06:20|114387|114194.2|114378.3|114178.3|114399.5|114200.5|114378.3|114178.3|29
1737331590000|2025-01-20 00:06:30|114358|114175.6|114355.5|114176.3|114373.4|114176.3|114355.2|114173.4|15
1737331600000|2025-01-20 00:06:40|114354.9|114176|114365.9|114183|114374.7|114185.6|114346.7|114171.7|24
1737331610000|2025-01-20 00:06:50|114360.2|114177.6|114364.3|114182|114365.9|114183.2|114357.4|114175.2|24
1737331620000|2025-01-20 00:07:00|114357.9|114175.6|114361.5|114178.7|114376.4|114187.2|114348.7|114169.9|25
1737331630000|2025-01-20 00:07:10|114360.3|114177.6|114356.7|114177.8|114360.3|114177.8|114356.7|114177.6|9
1737331640000|2025-01-20 00:07:20|114374.3|114176.3|114356.8|114177.9|114375.4|114186.8|114356.8|114176.3|15
1737331650000|2025-01-20 00:07:30|114357.8|114178.1|114356.5|114178.1|114357.8|114178.1|114356.5|114178.1|6
1737331660000|2025-01-20 00:07:40|114356.3|114178.4|114355.8|114179|114356.3|114179|114355.8|114178.4|6
1737331670000|2025-01-20 00:07:50|114372|114172|114355.9|114181|114372.9|114181|114349.2|114172|8
1737331680000|2025-01-20 00:08:00|114350.9|114176|114363|114188.9|114387.1|114202.9|114350.9|114169.8|31
1737331690000|2025-01-20 00:08:10|114357.3|114190.2|114359.7|114181.2|114382.4|114194.3|114357.3|114177.8|24
1737331700000|2025-01-20 00:08:20|114360.9|114181.4|114362.2|114187.4|114368.1|114187.4|114350.9|114178.6|18
1737331710000|2025-01-20 00:08:30|114362.1|114187.6|114356.7|114179.4|114384.8|114193.5|114356.1|114178.9|30
1737331720000|2025-01-20 00:08:40|114353.3|114177|114351.5|114176.8|114359.6|114184.7|114351.5|114175.1|15
1737331730000|2025-01-20 00:08:50|114357.3|114182.7|114364.3|114164.5|114384.8|114190.1|114349.7|114153|33
1737331740000|2025-01-20 00:09:00|114364.5|114178|114353.7|114171.9|114378|114178|114352.5|114164.9|35
1737331750000|2025-01-20 00:09:10|114355.3|114174.6|114346.5|114167.7|114360.6|114181.7|114346.5|114167.7|13
1737331760000|2025-01-20 00:09:20|114352.3|114173.5|114342.4|114166.1|114389.3|114189.3|114342.4|114165.2|21
1737331770000|2025-01-20 00:09:30|114342|114165.9|114342.9|114161.5|114361.7|114168.9|114342|114161.5|20
1737331780000|2025-01-20 00:09:40|114342.1|114161.2|114339.4|114159.5|114350.8|114171.1|114339.4|114159.5|23
1737331790000|2025-01-20 00:09:50|114346|114166.1|114339.5|114160.6|114346|114166.7|114339.5|114159.5|13
1737331800000|2025-01-20 00:10:00|114345.5|114166.5|114346.5|114167.5|114346.5|114167.5|114338.7|114159.6|18
1737331810000|2025-01-20 00:10:10|114346.4|114167.3|114338.5|114160.6|114346.4|114168.1|114338.1|114159.8|24
1737331820000|2025-01-20 00:10:20|114345.4|114167.9|114361.8|114169.4|114410.6|114210.6|114338.5|114161.1|31
1737331830000|2025-01-20 00:10:30|114359.7|114167.7|114367.6|114172.8|114367.6|114173.8|114351.6|114165.9|11
1737331840000|2025-01-20 00:10:40|114364.8|114169.3|114345.4|114163.3|114366.3|114175.9|114339.1|114162.8|26
1737331850000|2025-01-20 00:10:50|114351.9|114169.5|114345.9|114163.9|114367.3|114170.3|114336.8|114163.7|16
1737331860000|2025-01-20 00:11:00|114351.6|114169.5|114342.8|114160.5|114351.6|114169.5|114342.1|114159.7|13
1737331870000|2025-01-20 00:11:10|114349|114162.6|114349|114162.7|114349|114162.7|114349|114162.6|2
1737331880000|2025-01-20 00:11:20|114348.9|114162.8|114350|114164.9|114350|114165.1|114348.9|114162.8|4
1737331890000|2025-01-20 00:11:30|114351.2|114165.4|114347.4|114162.3|114351.2|114165.4|114342.9|114156.9|9
1737331900000|2025-01-20 00:11:40|114348|114163.2|114350.7|114166.7|114352.2|114166.7|114342.9|114158.2|26
1737331910000|2025-01-20 00:11:50|114344.2|114160.2|114348|114165.8|114355.2|114171.2|114343.8|114159.8|15
1737331920000|2025-01-20 00:12:00|114352.8|114170.7|114346.6|114162.4|114353.1|114170.7|114345.5|114161.2|20
1737331930000|2025-01-20 00:12:10|114346.1|114162.2|114330.3|114131|114350|114162.2|114324.6|114126.5|37
1737331940000|2025-01-20 00:12:20|114332.2|114132.8|114311.5|114123.8|114332.2|114132.8|114311.5|114118|25
1737331950000|2025-01-20 00:12:30|114311.1|114123.5|114337.5|114137.5|114337.5|114137.5|114291.5|114108.9|46
1737331960000|2025-01-20 00:12:40|114336.8|114136.8|114318.4|114118.4|114352.6|114152.6|114305.7|114110|39
1737331970000|2025-01-20 00:12:50|114328.3|114128.3|114300|114108.1|114336.9|114136.9|114300|114107.3|24
1737331980000|2025-01-20 00:13:00|114310.4|114115.9|114312.7|114112.7|114323.1|114123.1|114288.6|114101.3|38
1737331990000|2025-01-20 00:13:10|114297.9|114109.5|114303.9|114103.9|114319.3|114119.3|114286.1|114102|24
1737332000000|2025-01-20 00:13:20|114285.2|114101.4|114309.5|114109.5|114319.1|114119.7|114285.2|114101.4|30
1737332010000|2025-01-20 00:13:30|114309.4|114109.4|114292|114107.3|114314.7|114127.3|114274.5|114082.6|35
1737332020000|2025-01-20 00:13:40|114292.9|114092.9|114295.4|114112.9|114302.2|114118.8|114276.1|114086|39
1737332030000|2025-01-20 00:13:50|114288.1|114088.1|114296.3|114111.7|114297.1|114115|114275.6|114075.6|37
1737332040000|2025-01-20 00:14:00|114302.3|114120.5|114290.7|114091|114303|114121.1|114273.5|114073.5|28
1737332050000|2025-01-20 00:14:10|114296.8|114097|114290.2|114101.3|114304.9|114121|114283.7|114086.5|40
1737332060000|2025-01-20 00:14:20|114297.4|114111|114297.2|114112.6|114301.8|114115.1|114285.2|114085.2|33
1737332070000|2025-01-20 00:14:30|114290.2|114095.5|114292|114092|114301.3|114119|114285.2|114085.2|24
1737332080000|2025-01-20 00:14:40|114293.2|114109.4|114292.7|114092.7|114305.2|114118.7|114277.1|114077.1|33
1737332090000|2025-01-20 00:14:50|114293.6|114093.6|114293.7|114105.9|114293.7|114105.9|114286.1|114086.1|8
1737332100000|2025-01-20 00:15:00|114292.2|114092.2|114333|114133|114350.5|114150.5|114285.3|114085.3|42
1737332110000|2025-01-20 00:15:10|114331.9|114131.9|114315.2|114140.2|114348.2|114151.4|114305.9|114126.8|45
1737332120000|2025-01-20 00:15:20|114326.4|114126.4|114323|114123.3|114328.7|114128.7|114316.1|114116.1|27
1737332130000|2025-01-20 00:15:30|114322.6|114123.5|114311.9|114113|114340.1|114140.1|114303|114109.3|37
1737332140000|2025-01-20 00:15:40|114303.2|114106.5|114308.4|114118.2|114335.8|114145.4|114303.2|114103.4|50
1737332150000|2025-01-20 00:15:50|114297.7|114107.5|114325.4|114125.4|114343.9|114143.9|114297.7|114103.5|51
1737332160000|2025-01-20 00:16:00|114343.1|114143.1|114324.2|114124.2|114343.1|114143.1|114317.4|114117.4|32
1737332170000|2025-01-20 00:16:10|114330.2|114130.2|114326.3|114126.3|114330.7|114130.7|114317.7|114117.7|26
1737332180000|2025-01-20 00:16:20|114333.2|114133.2|114308.7|114125.5|114341.7|114149.8|114306.2|114123.6|28
1737332190000|2025-01-20 00:16:30|114306.5|114124.1|114299.9|114120.6|114337.3|114143.5|114299.9|114120.3|23
1737332200000|2025-01-20 00:16:40|114307.8|114126.5|114343|114153.2|114343|114153.2|114297.8|114119.2|30
1737332210000|2025-01-20 00:16:50|114349.6|114162.2|114336.7|114141.3|114349.6|114162.2|114324.7|114131.3|31
1737332220000|2025-01-20 00:17:00|114330.7|114135.4|114332|114132.9|114343.8|114148.7|114329.5|114132.9|32
1737332230000|2025-01-20 00:17:10|114337|114137.8|114342.7|114181|114353.6|114187.2|114330.6|114135.9|26
1737332240000|2025-01-20 00:17:20|114349.7|114187.9|114350.1|114188|114372.6|114192|114339.1|114182|25
1737332250000|2025-01-20 00:17:30|114350.8|114187.4|114328.2|114175.3|114369.6|114191|114322.3|114162.1|39
1737332260000|2025-01-20 00:17:40|114337.1|114191.6|114361.4|114187.6|114367.7|114196.4|114337.1|114185.7|27
1737332270000|2025-01-20 00:17:50|114366.3|114192.5|114364.3|114187.5|114369.9|114193.1|114334.5|114159.5|20
1737332280000|2025-01-20 00:18:00|114369.1|114192.3|114354|114185.1|114369.1|114193.4|114327.9|114185.1|22
1737332290000|2025-01-20 00:18:10|114358.8|114189.8|114356.7|114185.8|114367.7|114193.6|114326|114175.4|32
1737332300000|2025-01-20 00:18:20|114353|114188.3|114353.1|114186.8|114358.2|114193.4|114348.8|114182|11
1737332310000|2025-01-20 00:18:30|114351.7|114187.6|114335.7|114135.7|114375.1|114192|114333|114133|26
1737332320000|2025-01-20 00:18:40|114343.4|114143.4|114307.1|114134|114346.4|114154.6|114307.1|114113.9|40
1737332330000|2025-01-20 00:18:50|114315.4|114116.8|114352.2|114182.8|114365|114194.4|114301.8|114113.6|46
1737332340000|2025-01-20 00:19:00|114356.2|114183|114359|114186|114361.5|114187.6|114352.2|114182.7|10
1737332350000|2025-01-20 00:19:10|114363|114186.1|114359.2|114186.3|114363|114187.1|114353.5|114181.2|13
1737332360000|2025-01-20 00:19:20|114353.3|114180.5|114361.9|114191.5|114361.9|114191.5|114352.2|114180.5|10
1737332370000|2025-01-20 00:19:30|114364|114190.4|114344.7|114144.7|114364|114190.4|114329|114136.2|25
1737332380000|2025-01-20 00:19:40|114345.3|114145.3|114343|114143|114356.4|114166.2|114318|114118.6|40
1737332390000|2025-01-20 00:19:50|114348.9|114148.9|114347.1|114147.1|114356|114156|114339.5|114139.5|20
1737332400000|2025-01-20 00:20:00|114341.1|114141.1|114343.8|114143.8|114346.6|114146.6|114320|114133.4|24
1737332410000|2025-01-20 00:20:10|114343.6|114143.6|114353|114153|114353|114153|114318.3|114135.6|18
1737332420000|2025-01-20 00:20:20|114344.5|114144.5|114339.3|114144.5|114344.5|114158.6|114319.3|114128.3|36
1737332430000|2025-01-20 00:20:30|114333|114144.8|114327.6|114129.6|114348.3|114153.9|114323.7|114129.6|29
1737332440000|2025-01-20 00:20:40|114338.9|114154.1|114334.1|114137.3|114338.9|114154.1|114327.1|114131|20
1737332450000|2025-01-20 00:20:50||114137.1||114137.1||114137.1||114137.1|1
1737332460000|2025-01-20 00:21:00|114334.3|114136.9|114333.8|114133.8|114334.3|114136.9|114333.4|114133.4|5
1737332470000|2025-01-20 00:21:10|114333.3|114133.3|114333.9|114133.9|114334.1|114134.1|114333.3|114133.3|4
1737332480000|2025-01-20 00:21:20|114333.7|114133.7|114322|114154.9|114335.8|114155.5|114322|114133.7|8
1737332490000|2025-01-20 00:21:30|114321.9|114154.8|114336.2|114136.8|114343.8|114163.7|114321.9|114135.8|18
1737332500000|2025-01-20 00:21:40|114337|114139.6|114337.5|114137.5|114337.5|114139.6|114337|114136.8|7
1737332510000|2025-01-20 00:21:50|114336.3|114136.3|114341.7|114141.7|114350.2|114153.8|114322.4|114122.4|18
1737332520000|2025-01-20 00:22:00|114340.7|114144.4|114342.3|114144.4|114342.3|114144.4|114340.7|114144.4|3
1737332530000|2025-01-20 00:22:10|114343|114143|114340.1|114140.9|114347.3|114149.9|114328.9|114128.9|12
1737332540000|2025-01-20 00:22:20|114340.8|114141.4|114339.4|114142|114341.6|114144|114339.4|114140.9|11
1737332550000|2025-01-20 00:22:30|114339.1|114141.8|114341.5|114142|114342|114142.6|114339.1|114140.9|13
1737332560000|2025-01-20 00:22:40|114341.8|114141.7|114346.8|114146.8|114346.8|114146.8|114341.8|114141.7|5
1737332570000|2025-01-20 00:22:50|114347.3|114147.3|114346.9|114146.9|114347.6|114147.6|114346.9|114146.9|4
1737332580000|2025-01-20 00:23:00|114348.2|114148.2|114346.3|114146.3|114348.2|114148.2|114346.2|114146.2|7
1737332590000|2025-01-20 00:23:10|114347.1|114147.1|114340.8|114154.8|114347.1|114164.8|114325.3|114146.3|11
1737332600000|2025-01-20 00:23:20|114337.1|114158.3|114353.5|114153.5|114358.2|114158.3|114337.1|114140.8|20
1737332610000|2025-01-20 00:23:30|114353.9|114153.9|114350.2|114150.2|114354.7|114154.7|114342.4|114142.4|29
1737332620000|2025-01-20 00:23:40|114343.9|114143.9|114348.2|114148.2|114357.4|114157.4|114340.4|114140.4|27
1737332630000|2025-01-20 00:23:50|114343.8|114143.8|114349.9|114149.9|114355.5|114155.5|114338.7|114138.7|26
1737332640000|2025-01-20 00:24:00|114352.1|114152.1|114348.4|114158.8|114360.6|114169.9|114332.6|114141.8|25
1737332650000|2025-01-20 00:24:10|114337.4|114153.8|114343.1|114143.1|114355.8|114162.4|114335.4|114143|32
1737332660000|2025-01-20 00:24:20|114350|114150|114356.3|114156.3|114356.3|114156.3|114340.3|114140.3|30
1737332670000|2025-01-20 00:24:30|114357.7|114157.7|114352.7|114152.7|114359.6|114159.6|114346.9|114146.9|24
1737332680000|2025-01-20 00:24:40|114360|114160|114347|114147.2|114371.8|114171.8|114341.4|114147.2|28
1737332690000|2025-01-20 00:24:50|114356.2|114156.2|114361.7|114161.7|114370.7|114171.5|114340|114147.6|42
1737332700000|2025-01-20 00:25:00|114355.1|114155.1|114350.5|114150.5|114365.4|114169.2|114336.7|114140.7|32
1737332710000|2025-01-20 00:25:10|114344.2|114144.2|114357.8|114157.8|114357.8|114157.8|114344.2|114144.2|18
1737332720000|2025-01-20 00:25:20|114350.8|114150.8|114353.1|114154.7|114355.5|114157|114342.9|114143.8|23
1737332730000|2025-01-20 00:25:30|114359.7|114161.2|114344.2|114144.6|114360.2|114161.2|114338.5|114139|26
1737332740000|2025-01-20 00:25:40|114337.4|114137.9|114340.5|114154.9|114365.3|114165.3|114330.9|114137.9|22
1737332750000|2025-01-20 00:25:50|114330.8|114147.6|114332.8|114149.3|114359.3|114159.3|114330.8|114144.9|23
1737332760000|2025-01-20 00:26:00|114350.7|114150.7|114329.5|114148.4|114350.7|114158.2|114320.5|114138.6|28
1737332770000|2025-01-20 00:26:10|114349|114149|114355.8|114155.8|114363.3|114163.3|114329.7|114148.2|34
1737332780000|2025-01-20 00:26:20|114361.7|114161.7|114353.4|114155.1|114362.8|114163.7|114347|114147.9|31
1737332790000|2025-01-20 00:26:30|114353.2|114154.5|114348.6|114150.5|114360.3|114161.6|114345.5|114146.9|31
1737332800000|2025-01-20 00:26:40|114329.8|114158.4|114352.1|114155|114361.3|114162.2|114329.8|114146.3|29
1737332810000|2025-01-20 00:26:50|114360.1|114163|114346.4|114167|114360.1|114172.3|114334.7|114149.2|25
1737332820000|2025-01-20 00:27:00|114339.9|114160.4|114342.7|114170|114352.1|114176.3|114328.8|114155|28
1737332830000|2025-01-20 00:27:10|114330.8|114158.2|114338.1|114154.6|114364|114172.9|114330.8|114154.6|32
1737332840000|2025-01-20 00:27:20|114347.1|114161.4|114360.2|114165.7|114369|114181.7|114334.6|114152.9|33
1737332850000|2025-01-20 00:27:30|114369.1|114177.6|114342.7|114162.4|114379.3|114185.3|114335.7|114157|43
1737332860000|2025-01-20 00:27:40|114365.3|114165.3|114346.4|114165.5|114375.4|114189|114338.8|114160.5|36
1737332870000|2025-01-20 00:27:50|114354.6|114171.6|114370.3|114170.3|114373.3|114173.5|114346.7|114152.4|27
1737332880000|2025-01-20 00:28:00|114370.2|114170.2|114371.8|114171.8|114371.9|114172.3|114345.9|114151.3|35
1737332890000|2025-01-20 00:28:10|114368.7|114169.4|114368.4|114168.4|114379.2|114179.7|114360.2|114161.8|24
1737332900000|2025-01-20 00:28:20|114368.2|114168.2|114371|114173.7|114381.2|114184.9|114361.7|114161.7|29
1737332910000|2025-01-20 00:28:30|114371.4|114174.3|114376.1|114179.5|114379.4|114181.5|114369.3|114171.2|27
1737332920000|2025-01-20 00:28:40|114382.2|114185.7|114362.5|114168.3|114382.9|114186|114362.5|114168.3|26
1737332930000|2025-01-20 00:28:50|114368.8|114174.7|114369.2|114173.5|114376.2|114180.6|114368.3|114172.7|10
1737332940000|2025-01-20 00:29:00|114368.7|114173.6|114380.1|114180.1|114382.7|114182.7|114347.3|114168|20
1737332950000|2025-01-20 00:29:10|114374|114174|114364.4|114184.1|114388.2|114188.7|114351.9|114167.7|33
1737332960000|2025-01-20 00:29:20|114354.9|114176.9|114383.3|114183.4|114390.4|114190.7|114354.9|114175.9|35
1737332970000|2025-01-20 00:29:30|114390.2|114190.2|114379.5|114180|114390.2|114190.2|114357.2|114172.1|27
1737332980000|2025-01-20 00:29:40|114359.4|114188.1|114379|114180.6|114390|114190|114358|114178.3|26
1737332990000|2025-01-20 00:29:50|114358.6|114189.3|114394.8|114202.5|114394.8|114202.5|114352|114175.5|34
1737333000000|2025-01-20 00:30:00|114367|114196|114369|114204|114375|114210|114359|114194|23
1737333010000|2025-01-20 00:30:10|114361|114196|114364|114198|114375|114210|114354|114189|26
1737333020000|2025-01-20 00:30:20|114355|114191|114361|114197|114370|114206|114352|114188|13
1737333030000|2025-01-20 00:30:30|114352|114188|114362|114198|114369|114205|114345|114182|25
1737333040000|2025-01-20 00:30:40|114351|114187|114377|114182|114379|114210|114351|114170|39
1737333050000|2025-01-20 00:30:50|114378|114183|114380|114183|114381|114186|114368|114172|44
1737333060000|2025-01-20 00:31:00|114381|114184|114379|114184|114387|114187|114378|114182|59
1737333070000|2025-01-20 00:31:10|114378|114183|114370|114173|114385|114187|114367|114170|56
1737333080000|2025-01-20 00:31:20|114369|114172|114367|114176|114372|114176|114364|114170|46
1737333090000|2025-01-20 00:31:30|114368|114177|114371|114176|114374|114179|114365|114170|42
1737333100000|2025-01-20 00:31:40|114371|114174|114370|114170|114375|114175|114365|114165|32
1737333110000|2025-01-20 00:31:50|114369|114169|114369|114169|114371|114171|114366|114166|23
1737333120000|2025-01-20 00:32:00|114368|114168|114371|114172|114371|114172|114367|114167|18
1737333130000|2025-01-20 00:32:10|114377|114177|114364|114168|114377|114177|114364|114166|11
1737333140000|2025-01-20 00:32:20|114363|114168|114366|114166|114370|114171|114353|114153|25
1737333150000|2025-01-20 00:32:30|114364|114164|114369|114169|114376|114176|114359|114159|34
1737333160000|2025-01-20 00:32:40|114370|114170|114364|114164|114380|114180|114363|114163|50
1737333170000|2025-01-20 00:32:50|114364|114164|114369|114169|114369|114169|114363|114163|30
1737333180000|2025-01-20 00:33:00|114368|114168|114366|114166|114373|114173|114359|114159|45
1737333190000|2025-01-20 00:33:10|114363|114163|114372|114172|114372|114172|114362|114162|39
1737333200000|2025-01-20 00:33:20|114370|114170|114354|114154|114373|114173|114350|114150|42
1737333210000|2025-01-20 00:33:30|114355|114155|114356|114156|114358|114158|114354|114154|30
1737333220000|2025-01-20 00:33:40|114355|114155|114349|114149|114357|114157|114348|114148|37
1737333230000|2025-01-20 00:33:50|114350|114150|114348|114148|114354|114154|114345|114145|29
1737333240000|2025-01-20 00:34:00|114349|114149|114350|114150|114357|114157|114345|114145|53
1737333250000|2025-01-20 00:34:10|114350|114150|114351|114151|114354|114154|114348|114148|37
1737333260000|2025-01-20 00:34:20|114349|114149|114352|114152|114355|114155|114346|114146|28
1737333270000|2025-01-20 00:34:30|114353|114153|114357|114157|114359|114160|114351|114151|43
1737333280000|2025-01-20 00:34:40|114359|114159|114361|114164|114362|114166|114354|114157|53
1737333290000|2025-01-20 00:34:50|114363|114163|114367|114167|114368|114168|114357|114162|45
1737333300000|2025-01-20 00:35:00|114363|114163|114363|114165|114367|114167|114363|114163|36
1737333310000|2025-01-20 00:35:10|114364|114166|114360|114160|114366|114167|114359|114159|42
1737333320000|2025-01-20 00:35:20|114359|114159|114354|114156|114361|114161|114349|114151|46
1737333330000|2025-01-20 00:35:30|114355|114156|114364|114164|114366|114166|114348|114148|42
1737333340000|2025-01-20 00:35:40|114362|114162|114362|114162|114371|114171|114362|114162|48
1737333350000|2025-01-20 00:35:50|114364|114164|114364|114164|114368|114168|114363|114163|42
1737333360000|2025-01-20 00:36:00|114365|114165|114362|114162|114369|114169|114360|114160|39
1737333370000|2025-01-20 00:36:10|114363|114163|114363|114163|114367|114167|114362|114162|18
1737333380000|2025-01-20 00:36:20|114365|114165|114362|114162|114365|114165|114361|114161|41
1737333390000|2025-01-20 00:36:30|114364|114164|114360|114160|114367|114167|114359|114159|42
1737333400000|2025-01-20 00:36:40|114361|114161|114362|114162|114366|114166|114358|114158|47
1737333410000|2025-01-20 00:36:50|114363|114163|114357|114158|114363|114163|114356|114158|45
1737333420000|2025-01-20 00:37:00|114361|114160|114360|114160|114362|114162|114353|114153|52
1737333430000|2025-01-20 00:37:10|114361|114161|114357|114167|114361|114167|114355|114159|47
1737333440000|2025-01-20 00:37:20|114356|114163|114359|114160|114359|114164|114352|114158|46
1737333450000|2025-01-20 00:37:30|114360|114163|114360|114165|114360|114165|114352|114159|58
1737333460000|2025-01-20 00:37:40|114356|114162|114355|114163|114360|114165|114354|114160|45
1737333470000|2025-01-20 00:37:50|114355|114162|114357|114164|114362|114167|114354|114161|60
1737333480000|2025-01-20 00:38:00|114359|114166|114358|114167|114363|114168|114355|114159|49
1737333490000|2025-01-20 00:38:10|114355|114164|114357|114167|114359|114169|114354|114161|49
1737333500000|2025-01-20 00:38:20|114358|114166|114358|114166|114360|114168|114354|114161|56
1737333510000|2025-01-20 00:38:30|114355|114164|114360|114161|114360|114166|114348|114156|58
1737333520000|2025-01-20 00:38:40|114358|114158|114359|114164|114366|114166|114358|114158|52
1737333530000|2025-01-20 00:38:50|114360|114163|114358|114167|114364|114169|114358|114162|52
1737333540000|2025-01-20 00:39:00|114359|114166|114355|114163|114362|114168|114352|114160|56
1737333550000|2025-01-20 00:39:10|114356|114164|114356|114162|114359|114165|114353|114158|29
1737333560000|2025-01-20 00:39:20|114359|114165|114358|114165|114364|114168|114354|114158|35
1737333570000|2025-01-20 00:39:30|114359|114166|114365|114172|114365|114174|114356|114159|39
1737333580000|2025-01-20 00:39:40|114364|114171|114364|114168|114368|114174|114358|114165|47
1737333590000|2025-01-20 00:39:50|114362|114166|114362|114170|114364|114171|114358|114165|55
1737333600000|2025-01-20 00:40:00|114363|114171|114360|114167|114364|114171|114357|114162|59
1737333610000|2025-01-20 00:40:10|114363|114170|114357|114164|114369|114171|114357|114162|54
1737333620000|2025-01-20 00:40:20|114360|114168|114359|114164|114366|114170|114358|114161|57
1737333630000|2025-01-20 00:40:30|114362|114166|114362|114166|114365|114170|114358|114161|53
1737333640000|2025-01-20 00:40:40|114362|114165|114361|114166|114366|114169|114358|114160|47
1737333650000|2025-01-20 00:40:50|114358|114163|114362|114167|114365|114170|114357|114160|55
1737333660000|2025-01-20 00:41:00|114364|114169|114364|114164|114377|114177|114358|114159|46
1737333670000|2025-01-20 00:41:10|114371|114171|114355|114155|114371|114171|114343|114143|35
1737333680000|2025-01-20 00:41:20|114357|114157|114349|114149|114368|114168|114344|114144|27
1737333690000|2025-01-20 00:41:30|114350|114150|114337|114137|114368|114168|114336|114136|19
1737333700000|2025-01-20 00:41:40|114326|114126|114331|114131|114360|114160|114326|114126|29
1737333710000|2025-01-20 00:41:50|114343|114143|114333|114133|114357|114157|114326|114126|25
1737333720000|2025-01-20 00:42:00|114352|114152|114336|114136|114358|114158|114330|114130|35
1737333730000|2025-01-20 00:42:10|114337|114137|114356|114156|114369|114169|114330|114130|28
1737333740000|2025-01-20 00:42:20|114343|114143|114328|114128|114379|114179|114306|114106|32
1737333750000|2025-01-20 00:42:30|114352|114152|114368|114168|114369|114169|114315|114115|26
1737333760000|2025-01-20 00:42:40|114356|114156|114354|114154|114370|114170|114324|114124|28
1737333770000|2025-01-20 00:42:50|114366|114166|114333|114133|114366|114166|114328|114128|16
1737333780000|2025-01-20 00:43:00|114333|114133|114324|114124|114347|114147|114320|114120|11
1737333790000|2025-01-20 00:43:10|114335|114135|114349|114149|114349|114149|114320|114120|16
1737333800000|2025-01-20 00:43:20|114334|114134|114324|114124|114346|114146|114313|114113|22
1737333810000|2025-01-20 00:43:30|114324|114124|114340|114140|114346|114146|114315|114115|20
1737333820000|2025-01-20 00:43:40|114352|114152|114306|114106|114352|114152|114291|114091|21
1737333830000|2025-01-20 00:43:50|114295|114095|114288|114088|114334|114134|114288|114088|22
1737333840000|2025-01-20 00:44:00|114318|114118|114336|114136|114345|114145|114313|114113|27
1737333850000|2025-01-20 00:44:10|114323|114123|114338|114138|114342|114142|114320|114120|28
1737333860000|2025-01-20 00:44:20|114331|114131|114322|114122|114346|114146|114313|114113|27
1737333870000|2025-01-20 00:44:30|114320|114120|114338|114138|114338|114138|114302|114102|23
1737333880000|2025-01-20 00:44:40|114327|114127|114315|114115|114335|114135|114304|114104|20
1737333890000|2025-01-20 00:44:50|114316|114116|114320|114120|114346|114146|114306|114106|15
1737333900000|2025-01-20 00:45:00|114343|114143|114374|114174|114378|114178|114343|114143|18
1737333910000|2025-01-20 00:45:10|114362|114162|114369|114169|114373|114173|114359|114159|26
1737333920000|2025-01-20 00:45:20|114369|114169|114360|114160|114376|114176|114353|114153|40
1737333930000|2025-01-20 00:45:30|114362|114162|114354|114157|114367|114167|114353|114156|48
1737333940000|2025-01-20 00:45:40|114356|114152|114348|114149|114358|114159|114344|114148|33
1737333950000|2025-01-20 00:45:50|114348|114148|114349|114160|114356|114165|114341|114147|45
1737333960000|2025-01-20 00:46:00|114348|114158|114340|114153|114352|114165|114340|114152|48
1737333970000|2025-01-20 00:46:10|114345|114157|114355|114172|114362|114174|114340|114144|41
1737333980000|2025-01-20 00:46:20|114363|114176|114365|114179|114366|114179|114363|114176|9
1737333990000|2025-01-20 00:46:30|114365|114179|114365|114180|114366|114181|114365|114179|7
1737334000000|2025-01-20 00:46:40|114366|114180|114365|114185|114366|114186|114362|114180|15
1737334010000|2025-01-20 00:46:50|114364|114181|114362|114184|114368|114184|114362|114180|14
1737334020000|2025-01-20 00:47:00|114363|114182|114361|114183|114366|114184|114358|114178|23
1737334030000|2025-01-20 00:47:10|114361|114184|114362|114184|114363|114186|114360|114182|14
1737334040000|2025-01-20 00:47:20|114362|114184|114363|114177|114367|114187|114358|114177|28
1737334050000|2025-01-20 00:47:30|114363|114175|114364|114174|114368|114177|114360|114174|17
1737334060000|2025-01-20 00:47:40|114364|114174|114364|114174|114364|114174|114364|114174|5
1737334070000|2025-01-20 00:47:50|114364|114186|114370|114186|114379|114191|114364|114181|54
1737334080000|2025-01-20 00:48:00|114368|114186|114368|114188|114372|114192|114362|114184|47
1737334090000|2025-01-20 00:48:10|114370|114187|114368|114182|114370|114189|114360|114181|63
1737334100000|2025-01-20 00:48:20|114370|114181|114370|114181|114373|114188|114361|114178|65
1737334110000|2025-01-20 00:48:30|114366|114185|114362|114183|114371|114188|114359|114179|55
1737334120000|2025-01-20 00:48:40|114364|114181|114365|114180|114376|114184|114362|114172|71
1737334130000|2025-01-20 00:48:50|114365|114177|114369|114181|114370|114185|114360|114175|65
1737334140000|2025-01-20 00:49:00|114370|114181|114362|114183|114373|114186|114358|114177|53
1737334150000|2025-01-20 00:49:10|114362|114183|114367|114181|114374|114187|114360|114176|61
1737334160000|2025-01-20 00:49:20|114368|114181|114368|114192|114375|114194|114361|114180|52
1737334170000|2025-01-20 00:49:30|114371|114194|114371|114191|114378|114194|114370|114187|37
1737334180000|2025-01-20 00:49:40|114374|114188|114372|114185|114376|114191|114370|114184|30
1737334190000|2025-01-20 00:49:50|114373|114186|114367|114188|114374|114190|114367|114181|21
1737334200000|2025-01-20 00:50:00|114367|114188|114366|114189|114370|114189|114366|114185|20
1737334210000|2025-01-20 00:50:10|114367|114189|114386|114186|114386|114199|114365|114186|41
1737334220000|2025-01-20 00:50:20|114387|114187|114371|114198|114387|114198|114371|114187|56
1737334230000|2025-01-20 00:50:30|114373|114196|114378|114192|114382|114200|114369|114191|52
1737334240000|2025-01-20 00:50:40|114377|114193|114370|114194|114383|114199|114370|114189|60
1737334250000|2025-01-20 00:50:50|114367|114196|114373|114192|114376|114196|114367|114187|39
1737334260000|2025-01-20 00:51:00|114370|114194|114362|114189|114374|114196|114360|114179|36
1737334270000|2025-01-20 00:51:10|114365|114185|114362|114187|114372|114192|114358|114179|41
1737334280000|2025-01-20 00:51:20|114361|114189|114365|114186|114365|114189|114361|114183|46
1737334290000|2025-01-20 00:51:30|114362|114187|114363|114187|114366|114190|114361|114182|48
1737334300000|2025-01-20 00:51:40|114366|114186|114366|114187|114369|114193|114363|114186|36
1737334310000|2025-01-20 00:51:50|114365|114187|114368|114185|114369|114188|114365|114183|15
1737334320000|2025-01-20 00:52:00|114369|114185|114380|114195|114381|114195|114369|114183|43
1737334330000|2025-01-20 00:52:10|114384|114191|114378|114193|114384|114195|114373|114191|51
1737334340000|2025-01-20 00:52:20|114376|114191|114377|114190|114380|114194|114375|114188|54
1737334350000|2025-01-20 00:52:30|114376|114188|114376|114188|114379|114190|114373|114187|47
1737334360000|2025-01-20 00:52:40|114375|114187|114376|114188|114380|114190|114374|114187|34
1737334370000|2025-01-20 00:52:50|114375|114186|114377|114188|114380|114190|114375|114184|30
1737334380000|2025-01-20 00:53:00|114376|114186|114373|114186|114379|114189|114364|114185|38
1737334390000|2025-01-20 00:53:10|114372|114185|114368|114182|114374|114187|114368|114182|28
1737334400000|2025-01-20 00:53:20|114369|114181|114362|114174|114369|114184|114360|114172|29
1737334410000|2025-01-20 00:53:30|114361|114174|114357|114171|114362|114176|114356|114170|24
1737334420000|2025-01-20 00:53:40|114357|114171|114358|114173|114361|114176|114356|114171|26
1737334430000|2025-01-20 00:53:50|114358|114174|114362|114176|114364|114178|114356|114172|24
1737334440000|2025-01-20 00:54:00|114367|114176|114362|114176|114367|114181|114362|114176|15
1737334450000|2025-01-20 00:54:10|114363|114177|114362|114178|114363|114179|114362|114174|12
1737334460000|2025-01-20 00:54:20|114362|114179|114363|114179|114364|114180|114362|114176|14
1737334470000|2025-01-20 00:54:30|114366|114179|114363|114180|114366|114180|114363|114175|25
1737334480000|2025-01-20 00:54:40|114364|114179|114358|114173|114366|114182|114358|114172|27
1737334490000|2025-01-20 00:54:50|114358|114173|114360|114172|114364|114179|114357|114170|34
1737334500000|2025-01-20 00:55:00|114361|114179|114366|114178|114370|114179|114360|114172|43
1737334510000|2025-01-20 00:55:10|114362|114178|114365|114178|114369|114180|114362|114175|43
1737334520000|2025-01-20 00:55:20|114366|114179|114368|114179|114371|114185|114364|114176|50
1737334530000|2025-01-20 00:55:30|114369|114180|114337|114169|114370|114182|114330|114165|27
1737334540000|2025-01-20 00:55:40|114336|114169|114332|114166|114338|114169|114332|114160|17
1737334550000|2025-01-20 00:55:50|114336|114158|114329|114163|114336|114166|114325|114158|19
1737334560000|2025-01-20 00:56:00|114335|114168|114329|114162|114335|114168|114329|114158|14
1737334570000|2025-01-20 00:56:10|114329|114165|114333|114166|114336|114166|114329|114157|25
1737334580000|2025-01-20 00:56:20|114332|114166|114332|114165|114335|114170|114332|114158|18
1737334590000|2025-01-20 00:56:30|114332|114165|114334|114170|114335|114170|114332|114165|19
1737334600000|2025-01-20 00:56:40|114335|114165|114328|114166|114336|114168|114328|114157|26
1737334610000|2025-01-20 00:56:50|114334|114166|114329|114165|114334|114166|114328|114157|11
1737334620000|2025-01-20 00:57:00|114328|114157|114328|114163|114335|114166|114328|114156|26
1737334630000|2025-01-20 00:57:10|114327|114162|114331|114166|114333|114166|114327|114157|13
1737334640000|2025-01-20 00:57:20|114332|114166|114331|114166|114332|114166|114331|114165|4
1737334650000|2025-01-20 00:57:30|114331|114167|114328|114164|114332|114167|114327|114162|6
1737334660000|2025-01-20 00:57:40|114327|114168|114324|114164|114328|114170|114322|114162|21
1737334670000|2025-01-20 00:57:50|114338|114173|114333|114168|114338|114174|114331|114168|17
1737334680000|2025-01-20 00:58:00|114330|114167|114330|114167|114332|114168|114330|114167|16
1737334690000|2025-01-20 00:58:10|114330|114171|114332|114168|114332|114171|114326|114167|39
1737334700000|2025-01-20 00:58:20|114331|114171|114332|114168|114335|114175|114326|114165|43
1737334710000|2025-01-20 00:58:30|114329|114166|114331|114168|114331|114168|114326|114166|39
1737334720000|2025-01-20 00:58:40|114330|114168|114324|114164|114332|114170|114324|114161|25
1737334730000|2025-01-20 00:58:50|114323|114164|114323|114164|114323|114166|114323|114164|5
1737334740000|2025-01-20 00:59:00|114323|114164|114322|114162|114323|114164|114322|114158|7
1737334750000|2025-01-20 00:59:10|114323|114164|114322|114159|114324|114164|114322|114159|10
1737334760000|2025-01-20 00:59:20|114322|114159|114313|114153|114324|114159|114312|114152|36
1737334770000|2025-01-20 00:59:30|114272|114072|114247|114053|114272|114082|114238|114053|54
1737334780000|2025-01-20 00:59:40|114247|114061|114265|114073|114274|114077|114241|114056|50
1737334790000|2025-01-20 00:59:50|114266|114072|114278|114084|114282|114085|114266|114072|49
1737334800000|2025-01-20 01:00:00|114259|114113.3|114297|114151.2|114311.6|114203.7|114249.5|114113.3|58
1737334810000|2025-01-20 01:00:10|114301.4|114152.1|114301.7|114149.3|114315.1|114207|114254.7|114149.3|43
1737334820000|2025-01-20 01:00:20|114302.7|114158.5|114296.7|114159.1|114312.2|114167.3|114295.7|114138.7|51
1737334830000|2025-01-20 01:00:30|114297.3|114154.1|114301.5|114151.3|114305.9|114214.9|114264.9|114150.2|19
1737334840000|2025-01-20 01:00:40|114266.7|114216.7|114277.8|114227.8|114309.6|114233.3|114257.3|114161.7|46
1737334850000|2025-01-20 01:00:50|114280.3|114230.3|114294.6|114244.6|114316.7|114249.3|114272.1|114188.4|68
1737334860000|2025-01-20 01:01:00|114290|114240|114277.4|114227.4|114304.7|114254.7|114277.4|114227.4|67
1737334870000|2025-01-20 01:01:10|114281.3|114231.3|114282.4|114232.4|114294.1|114244.1|114275.3|114225.3|76
1737334880000|2025-01-20 01:01:20|114283.9|114233.9|114282.4|114232.4|114295.8|114245.8|114274.2|114224.2|75
1737334890000|2025-01-20 01:01:30|114288.8|114238.8|114289|114239|114312|114240.6|114268.7|114176.9|76
1737334900000|2025-01-20 01:01:40|114286.9|114236.9|114289.6|114239.6|114298|114248|114284.4|114234.4|68
1737334910000|2025-01-20 01:01:50|114286.8|114236.8|114288.1|114238.1|114321.9|114250.1|114284.2|114194.9|71
1737334920000|2025-01-20 01:02:00|114288.7|114238.7|114288.7|114238.7|114298.4|114248.4|114284.5|114234.5|74
1737334930000|2025-01-20 01:02:10|114288.5|114238.5|114284.7|114234.7|114296.8|114246.8|114280.4|114230.4|73
1737334940000|2025-01-20 01:02:20|114287.3|114237.3|114290|114240|114296.7|114246.7|114279.3|114229.3|71
1737334950000|2025-01-20 01:02:30|114296.1|114246.1|114303.5|114253.5|114307.4|114257.4|114286.3|114236.3|71
1737334960000|2025-01-20 01:02:40|114302.5|114252.5|114302.7|114252.7|114309.2|114259.2|114301.3|114251.3|66
1737334970000|2025-01-20 01:02:50|114303.9|114253.9|114303.2|114253.2|114313.1|114263.1|114301.5|114251.5|65
1737334980000|2025-01-20 01:03:00|114306.4|114256.4|114304.8|114254.8|114313.7|114263.7|114297.7|114247.7|67
1737334990000|2025-01-20 01:03:10|114304.6|114254.6|114313.9|114263.9|114320.9|114270.9|114298.5|114248.5|73
1737335000000|2025-01-20 01:03:20|114312.2|114262.2|114311.9|114261.9|114319.3|114269.3|114307.7|114257.7|76
1737335010000|2025-01-20 01:03:30|114313.6|114263.6|114312.7|114262.7|114318.2|114268.2|114302.8|114252.8|78
1737335020000|2025-01-20 01:03:40|114311.6|114261.6|114311.7|114261.7|114318.3|114268.3|114308.5|114258.5|75
1737335030000|2025-01-20 01:03:50|114310.1|114260.1|114298.8|114248.8|114348.9|114271.6|114292.6|114218.3|63
1737335040000|2025-01-20 01:04:00|114296.7|114246.7|114287.5|114237.5|114339.4|114258.4|114283.3|114213|63
1737335050000|2025-01-20 01:04:10|114287|114237|114283.9|114233.9|114333|114242.1|114277.8|114202|68
1737335060000|2025-01-20 01:04:20|114285|114235|114285.2|114235.2|114333.6|114239.7|114276|114198.5|32
1737335070000|2025-01-20 01:04:30|114284.2|114234.2|114295.1|114245.1|114334|114245.2|114282.7|114206.4|47
1737335080000|2025-01-20 01:04:40|114290.1|114240.1|114290.2|114240.2|114295.8|114245.8|114282.2|114232.2|66
1737335090000|2025-01-20 01:04:50|114288.6|114238.6|114291.8|114241.8|114295.8|114245.8|114286.9|114236.9|72
1737335100000|2025-01-20 01:05:00|114291.6|114241.6|114293.1|114243.1|114308.2|114258.2|114282.8|114232.8|76
1737335110000|2025-01-20 01:05:10|114294.9|114244.9|114300.7|114250.7|114305.2|114255.2|114288.5|114238.5|68
1737335120000|2025-01-20 01:05:20|114302.1|114252.1|114301.9|114251.9|114305.4|114255.4|114296.7|114246.7|64
1737335130000|2025-01-20 01:05:30|114304.4|114254.4|114308.2|114258.2|114309|114259|114298.1|114248.1|73
1737335140000|2025-01-20 01:05:40|114307.6|114257.6|114307.8|114257.8|114310.1|114260.1|114301.2|114251.2|72
1737335150000|2025-01-20 01:05:50|114306|114256|114304.3|114254.3|114309.9|114259.9|114301.5|114251.5|76
1737335160000|2025-01-20 01:06:00|114305.7|114255.7|114305|114255|114315.3|114265.3|114300.3|114250.3|65
1737335170000|2025-01-20 01:06:10|114304|114254|114303.5|114253.5|114316.2|114266.2|114301.3|114251.3|71
1737335180000|2025-01-20 01:06:20|114307.1|114257.1|114309.3|114259.3|114314.2|114264.2|114300.1|114250.1|64
1737335190000|2025-01-20 01:06:30|114307.7|114257.7|114307|114257|114312.2|114262.2|114302.6|114252.6|61
1737335200000|2025-01-20 01:06:40|114306.4|114256.4|114308.2|114258.2|114311.8|114261.8|114305.2|114255.2|58
1737335210000|2025-01-20 01:06:50|114309.2|114259.2|114315.2|114265.2|114320|114270|114305.1|114255.1|72
1737335220000|2025-01-20 01:07:00|114315.8|114265.8|114313.8|114263.8|114319.6|114269.6|114310|114260|59
1737335230000|2025-01-20 01:07:10|114312.6|114262.6|114305.5|114255.5|114313.6|114263.6|114302.7|114252.7|60
1737335240000|2025-01-20 01:07:20|114304.7|114254.7|114314.9|114264.9|114319.5|114269.5|114301.4|114251.4|47
1737335250000|2025-01-20 01:07:30|114313.7|114263.7|114308.4|114258.4|114313.7|114263.7|114304.6|114254.6|59
1737335260000|2025-01-20 01:07:40|114307.1|114257.1|114309|114259|114313.1|114263.1|114303.6|114253.6|53
1737335270000|2025-01-20 01:07:50|114309.2|114259.2|114308.8|114258.8|114312.8|114262.8|114305.6|114255.6|52
1737335280000|2025-01-20 01:08:00|114304|114254|114300.5|114250.5|114312.5|114262.5|114293.5|114243.5|57
1737335290000|2025-01-20 01:08:10|114301.7|114251.7|114298.1|114248.1|114301.7|114251.7|114292.2|114242.2|38
1737335300000|2025-01-20 01:08:20|114297.1|114247.1|114297.7|114247.7|114301.1|114251.1|114293|114243|43
1737335310000|2025-01-20 01:08:30|114297.4|114247.4|114302.9|114252.9|114305.7|114255.7|114293.4|114243.4|58
1737335320000|2025-01-20 01:08:40|114304.3|114254.3|114300.3|114250.3|114304.3|114254.3|114295.3|114245.3|29
1737335330000|2025-01-20 01:08:50|114299.1|114249.1|114288.8|114238.8|114302|114252|114285.9|114235.9|51
1737335340000|2025-01-20 01:09:00|114287.8|114237.8|114297.3|114247.3|114297.5|114247.5|114287.8|114237.8|48
1737335350000|2025-01-20 01:09:10|114298.3|114248.3|114289.5|114239.5|114301.6|114251.6|114280.3|114230.3|64
1737335360000|2025-01-20 01:09:20|114288.5|114238.5|114291.3|114241.3|114291.6|114241.6|114285.2|114235.2|42
1737335370000|2025-01-20 01:09:30|114289|114239|114288.1|114238.1|114290.8|114240.8|114272|114222|60
1737335380000|2025-01-20 01:09:40|114286.3|114236.3|114284.6|114234.6|114288.2|114238.2|114274.4|114224.4|61
1737335390000|2025-01-20 01:09:50|114286.3|114236.3|114288.3|114238.3|114291.3|114241.3|114274.8|114224.8|45
1737335400000|2025-01-20 01:10:00|114286.3|114236.3|114286.8|114236.8|114290.2|114240.2|114274.8|114224.8|51
1737335410000|2025-01-20 01:10:10|114285.6|114235.6|114276.6|114226.6|114296.4|114246.4|114270.5|114220.5|59
1737335420000|2025-01-20 01:10:20|114275.2|114225.2|114271.6|114221.6|114276.9|114226.9|114267.6|114217.6|67
1737335430000|2025-01-20 01:10:30|114272|114222|114273.6|114223.6|114278.1|114228.1|114267.5|114217.5|62
1737335440000|2025-01-20 01:10:40|114273.8|114223.8|114273.9|114223.9|114278|114228|114271.9|114221.9|48
1737335450000|2025-01-20 01:10:50|114274.1|114224.1|114274.4|114224.4|114278.7|114228.7|114272.1|114222.1|53
1737335460000|2025-01-20 01:11:00|114273.3|114223.3|114266.6|114216.6|114277.1|114227.1|114266.6|114216.6|65
1737335470000|2025-01-20 01:11:10|114265|114215|114270.3|114220.3|114273.6|114223.6|114262.9|114212.9|62
1737335480000|2025-01-20 01:11:20|114270.6|114220.6|114266.5|114216.5|114270.6|114220.6|114263.6|114213.6|57
1737335490000|2025-01-20 01:11:30|114265.5|114215.5|114266.1|114216.1|114274.1|114224.1|114264.4|114214.4|58
1737335500000|2025-01-20 01:11:40|114264.3|114214.3|114271.3|114221.3|114275.2|114225.2|114264.3|114214.3|53
1737335510000|2025-01-20 01:11:50|114269.3|114219.3|114280.4|114230.4|114280.5|114230.5|114268.6|114218.6|51
1737335520000|2025-01-20 01:12:00|114282.9|114232.9|114275|114225|114282.9|114232.9|114274.6|114224.6|59
1737335530000|2025-01-20 01:12:10|114276.8|114226.8|114284.3|114234.3|114284.6|114234.6|114273.1|114223.1|68
1737335540000|2025-01-20 01:12:20|114284.6|114234.6|114288.2|114238.2|114293.3|114243.3|114282|114232|36
1737335550000|2025-01-20 01:12:30|114288.3|114238.3|114289.9|114239.9|114298.3|114248.3|114278|114228|58
1737335560000|2025-01-20 01:12:40|114288.7|114238.7|114289.2|114239.2|114292.4|114242.4|114285.1|114235.1|53
1737335570000|2025-01-20 01:12:50|114290.8|114240.8|114293.9|114243.9|114297.5|114247.5|114288.7|114238.7|63
1737335580000|2025-01-20 01:13:00|114293.3|114243.3|114277|114227|114295.8|114245.8|114274.9|114224.9|54
1737335590000|2025-01-20 01:13:10|114278.6|114228.6|114291.4|114241.4|114304.7|114254.7|114278|114228|51
1737335600000|2025-01-20 01:13:20|114290.6|114240.6|114292.9|114242.9|114303.8|114253.8|114288.2|114238.2|45
1737335610000|2025-01-20 01:13:30|114292.5|114242.5|114296.4|114246.4|114298.3|114248.3|114291.6|114241.6|47
1737335620000|2025-01-20 01:13:40|114294.9|114244.9|114297.1|114247.1|114298.9|114248.9|114292.3|114242.3|44
1737335630000|2025-01-20 01:13:50|114298.3|114248.3|114305.1|114255.1|114305.1|114255.1|114283.7|114233.7|41
1737335640000|2025-01-20 01:14:00|114295.2|114245.2|114289.8|114239.8|114304.5|114254.5|114288.7|114238.7|51
1737335650000|2025-01-20 01:14:10|114289.2|114239.2|114291.8|114241.8|114294.9|114244.9|114286.8|114236.8|43
1737335660000|2025-01-20 01:14:20|114291.4|114241.4|114292|114242|114297.4|114247.4|114288|114238|47
1737335670000|2025-01-20 01:14:30|114289.3|114239.3|114289.3|114239.3|114291.9|114241.9|114286.7|114236.7|43
1737335680000|2025-01-20 01:14:40|114287.1|114237.1|114289.4|114239.4|114290.6|114240.6|114285.4|114235.4|42
1737335690000|2025-01-20 01:14:50|114289.2|114239.2|114290.8|114240.8|114292.9|114242.9|114285.2|114235.2|45
1737335700000|2025-01-20 01:15:00|114289|114239|114276.8|114226.8|114290.2|114240.2|114275.8|114225.8|54
1737335710000|2025-01-20 01:15:10|114286.8|114236.8|114270.5|114220.5|114289.6|114239.6|114270.5|114220.5|57
1737335720000|2025-01-20 01:15:20|114272.4|114222.4|114286.7|114236.7|114295.1|114245.1|114272.4|114222.4|67
1737335730000|2025-01-20 01:15:30|114286.5|114236.5|114293.6|114243.6|114294.4|114244.4|114286.5|114236.5|30
1737335740000|2025-01-20 01:15:40|114290.7|114240.7|114287.4|114237.4|114291.8|114241.8|114276.4|114226.4|55
1737335750000|2025-01-20 01:15:50|114289.1|114239.1|114286.7|114236.7|114289.1|114239.1|114282.7|114232.7|60
1737335760000|2025-01-20 01:16:00|114287.7|114237.7|114277.9|114227.9|114290.9|114240.9|114277.9|114227.9|57
1737335770000|2025-01-20 01:16:10|114288.1|114238.1|114300.9|114250.9|114301.5|114251.5|114283.2|114233.2|46
1737335780000|2025-01-20 01:16:20|114297.6|114247.6|114298.8|114248.8|114303.1|114253.1|114297.2|114247.2|32
1737335790000|2025-01-20 01:16:30|114300.9|114250.9|114300.3|114250.3|114304.2|114254.2|114298.7|114248.7|22
1737335800000|2025-01-20 01:16:40|114300|114250|114303.2|114253.2|114306.5|114256.5|114298.6|114248.6|28
1737335810000|2025-01-20 01:16:50|114302.3|114252.3|114300.5|114250.5|114306.9|114256.9|114300.5|114250.5|28
1737335820000|2025-01-20 01:17:00|114301.3|114251.3|114306.2|114256.2|114308.6|114258.6|114298.7|114248.7|50
1737335830000|2025-01-20 01:17:10|114307.2|114257.2|114308|114258|114321.6|114271.6|114302.1|114252.1|64
1737335840000|2025-01-20 01:17:20|114308.9|114258.9|114302.1|114252.1|114308.9|114258.9|114294.8|114244.8|37
1737335850000|2025-01-20 01:17:30|114303|114253|114320.7|114270.7|114328.5|114278.5|114302.4|114252.4|70
1737335860000|2025-01-20 01:17:40|114319.7|114269.7|114315.2|114265.2|114330|114280|114314.8|114264.8|72
1737335870000|2025-01-20 01:17:50|114316|114266|114317.1|114267.1|114322.3|114272.3|114312.5|114262.5|56
1737335880000|2025-01-20 01:18:00|114323.3|114273.3|114316.7|114266.7|114323.3|114273.3|114312.3|114262.3|61
1737335890000|2025-01-20 01:18:10|114315.7|114265.7|114316.7|114266.7|114328.8|114278.8|114312.7|114262.7|70
1737335900000|2025-01-20 01:18:20|114305.9|114255.9|114316|114266|114322.9|114272.9|114304.5|114254.5|53
1737335910000|2025-01-20 01:18:30|114317.8|114267.8|114321.5|114271.5|114324.4|114274.4|114310.9|114260.9|47
1737335920000|2025-01-20 01:18:40|114317.7|114267.7|114321.9|114271.9|114322.5|114272.5|114315.7|114265.7|61
1737335930000|2025-01-20 01:18:50|114318.2|114268.2|114320.2|114270.2|114322.3|114272.3|114316.7|114266.7|50
1737335940000|2025-01-20 01:19:00|114316.5|114266.5|114322.4|114272.4|114324.8|114274.8|114303.6|114253.6|42
1737335950000|2025-01-20 01:19:10|114322.3|114272.3|114319.6|114269.6|114324.5|114274.5|114318.2|114268.2|41
1737335960000|2025-01-20 01:19:20|114320.6|114270.6|114321|114271|114323.6|114273.6|114316.7|114266.7|35
1737335970000|2025-01-20 01:19:30|114317|114267|114316.1|114266.1|114321|114271|114315.6|114265.6|26
1737335980000|2025-01-20 01:19:40|114316.2|114266.2|114317.3|114267.3|114321.6|114271.6|114314.3|114264.3|36
1737335990000|2025-01-20 01:19:50|114317.7|114267.7|114331|114281|114337.3|114287.3|114314.6|114264.6|54
1737336000000|2025-01-20 01:20:00|114328.1|114278.1|114331.6|114281.6|114333.2|114283.2|114320|114270|43
1737336010000|2025-01-20 01:20:10|114333.2|114283.2|114329.7|114279.7|114334.7|114284.7|114329.2|114279.2|51
1737336020000|2025-01-20 01:20:20|114330.8|114280.8|114330.9|114280.9|114335.4|114285.4|114326.8|114276.8|22
1737336030000|2025-01-20 01:20:30|114331.4|114281.4|114328.5|114278.5|114333.4|114283.4|114318.4|114268.4|46
1737336040000|2025-01-20 01:20:40|114328.4|114278.4|114324.7|114274.7|114332.3|114282.3|114317.2|114267.2|47
1737336050000|2025-01-20 01:20:50|114325.7|114275.7|114319.2|114269.2|114330.6|114280.6|114311.7|114261.7|49
1737336060000|2025-01-20 01:21:00|114320.5|114270.5|114317|114267|114321.4|114271.4|114315.1|114265.1|36
1737336070000|2025-01-20 01:21:10|114318.9|114268.9|114315.7|114265.7|114320.7|114270.7|114309.5|114259.5|48
1737336080000|2025-01-20 01:21:20|114316.7|114266.7|114317.5|114267.5|114319.4|114269.4|114313.8|114263.8|22
1737336090000|2025-01-20 01:21:30|114317.2|114267.2|114315.4|114265.4|114317.6|114267.6|114309.6|114259.6|20
1737336100000|2025-01-20 01:21:40|114317|114267|114318.5|114268.5|114321.8|114271.8|114311.3|114261.3|41
1737336110000|2025-01-20 01:21:50|114320.5|114270.5|114312|114262|114321.5|114271.5|114309.8|114259.8|36
1737336120000|2025-01-20 01:22:00|114312.3|114262.3|114311.6|114261.6|114313.7|114263.7|114308.9|114258.9|21
1737336130000|2025-01-20 01:22:10|114313.7|114263.7|114306.5|114256.5|114313.7|114263.7|114303.1|114253.1|28
1737336140000|2025-01-20 01:22:20|114308.2|114258.2|114308.4|114258.4|114314.5|114264.5|114304.7|114254.7|50
1737336150000|2025-01-20 01:22:30|114310.1|114260.1|114303.7|114253.7|114310.2|114260.2|114300|114250|29
1737336160000|2025-01-20 01:22:40|114303.8|114253.8|114301.6|114251.6|114303.8|114253.8|114295.5|114245.5|31
1737336170000|2025-01-20 01:22:50|114300.9|114250.9|114301.3|114251.3|114304.1|114254.1|114299.5|114249.5|29
1737336180000|2025-01-20 01:23:00|114303.1|114253.1|114304.2|114254.2|114306|114256|114297.8|114247.8|26
1737336190000|2025-01-20 01:23:10|114305.7|114255.7|114305.3|114255.3|114307.5|114257.5|114302.3|114252.3|18
1737336200000|2025-01-20 01:23:20|114307.2|114257.2|114302.7|114252.7|114309.6|114259.6|114302.5|114252.5|41
1737336210000|2025-01-20 01:23:30|114303.7|114253.7|114300.5|114250.5|114308.2|114258.2|114295.5|114245.5|43
1737336220000|2025-01-20 01:23:40|114302.1|114252.1|114297.4|114247.4|114304.7|114254.7|114295.6|114245.6|37
1737336230000|2025-01-20 01:23:50|114298.6|114248.6|114303.4|114253.4|114304.5|114254.5|114297.5|114247.5|42
1737336240000|2025-01-20 01:24:00|114305.6|114255.6|114300.1|114250.1|114305.6|114255.6|114298.6|114248.6|42
1737336250000|2025-01-20 01:24:10|114290.8|114240.8|114302.1|114252.1|114306|114256|114290.8|114240.8|54
1737336260000|2025-01-20 01:24:20|114305.7|114255.7|114306.6|114256.6|114308.7|114258.7|114292.7|114242.7|40
1737336270000|2025-01-20 01:24:30|114306.1|114256.1|114305.6|114255.6|114308.3|114258.3|114304|114254|28
1737336280000|2025-01-20 01:24:40|114307.1|114257.1|114304.5|114254.5|114314.1|114264.1|114299.7|114249.7|51
1737336290000|2025-01-20 01:24:50|114307.1|114257.1|114306.8|114256.8|114316.2|114266.2|114304.1|114254.1|41
1737336300000|2025-01-20 01:25:00|114309.3|114259.3|114308.1|114258.1|114317|114267|114304.6|114254.6|57
1737336310000|2025-01-20 01:25:10|114309.9|114259.9|114303.6|114253.6|114309.9|114259.9|114286.3|114236.3|46
1737336320000|2025-01-20 01:25:20|114300.9|114250.9|114304|114254|114306.4|114256.4|114300.6|114250.6|39
1737336330000|2025-01-20 01:25:30|114305|114255|114314.1|114264.1|114314.1|114264.1|114303|114253|26
1737336340000|2025-01-20 01:25:40|114309.8|114259.8|114316.7|114266.7|114328.8|114278.8|114309.8|114259.8|62
1737336350000|2025-01-20 01:25:50|114319.2|114269.2|114314.1|114264.1|114321|114271|114313|114263|56
1737336360000|2025-01-20 01:26:00|114316.9|114266.9|114314.1|114264.1|114322|114272|114313.1|114263.1|46
1737336370000|2025-01-20 01:26:10|114313.5|114263.5|114312.8|114262.8|114317.8|114267.8|114311.3|114261.3|57
1737336380000|2025-01-20 01:26:20|114314.4|114264.4|114313.8|114263.8|114319.2|114269.2|114308.5|114258.5|55
1737336390000|2025-01-20 01:26:30|114315.4|114265.4|114328.2|114278.2|114330.4|114280.4|114313.3|114263.3|63
1737336400000|2025-01-20 01:26:40|114327.2|114277.2|114326.5|114276.5|114331.8|114281.8|114314.5|114264.5|61
1737336410000|2025-01-20 01:26:50|114321.8|114271.8|114324.4|114274.4|114326.8|114276.8|114319.2|114269.2|44
1737336420000|2025-01-20 01:27:00|114321.1|114271.1|114323|114273|114325.2|114275.2|114317.5|114267.5|35
1737336430000|2025-01-20 01:27:10|114320.9|114270.9|114332.1|114282.1|114332.1|114282.1|114312.4|114262.4|55
1737336440000|2025-01-20 01:27:20|114331.5|114281.5|114332.2|114282.2|114333.1|114283.1|114327.3|114277.3|50
1737336450000|2025-01-20 01:27:30|114329.5|114279.5|114331|114281|114332.8|114282.8|114325.4|114275.4|56
1737336460000|2025-01-20 01:27:40|114330.7|114280.7|114331.4|114281.4|114335|114285|114328.3|114278.3|56
1737336470000|2025-01-20 01:27:50|114334.5|114284.5|114335.8|114285.8|114337.8|114287.8|114330.7|114280.7|37
1737336480000|2025-01-20 01:28:00|114327.2|114277.2|114328.8|114278.8|114336.8|114286.8|114325.4|114275.4|51
1737336490000|2025-01-20 01:28:10|114328.6|114278.6|114327.4|114277.4|114330.5|114280.5|114325.1|114275.1|49
1737336500000|2025-01-20 01:28:20|114329.6|114279.6|114332.6|114282.6|114334.7|114284.7|114326|114276|54
1737336510000|2025-01-20 01:28:30|114331|114281|114326.9|114276.9|114334.1|114284.1|114322.2|114272.2|50
1737336520000|2025-01-20 01:28:40|114326.2|114276.2|114322.7|114272.7|114330.7|114280.7|114318.2|114268.2|58
1737336530000|2025-01-20 01:28:50|114321|114271|114321.5|114271.5|114326|114276|114320|114270|43
1737336540000|2025-01-20 01:29:00|114323.3|114273.3|114320.1|114270.1|114325.6|114275.6|114319.4|114269.4|36
1737336550000|2025-01-20 01:29:10|114322|114272|114320.1|114270.1|114324.7|114274.7|114319.8|114269.8|44
1737336560000|2025-01-20 01:29:20|114320.7|114270.7|114324|114274|114324.3|114274.3|114319.9|114269.9|21
1737336570000|2025-01-20 01:29:30|114322.3|114272.3|114322.6|114272.6|114325.4|114275.4|114318.4|114268.4|33
1737336580000|2025-01-20 01:29:40|114324.2|114274.2|114322.2|114272.2|114326.9|114276.9|114320.8|114270.8|40
1737336590000|2025-01-20 01:29:50|114323.4|114273.4|114322.1|114272.1|114325.4|114275.4|114319.5|114269.5|36
1737336600000|2025-01-20 01:30:00|114321.8|114271.8|114322.2|114272.2|114328.1|114278.1|114317.9|114267.9|60
1737336610000|2025-01-20 01:30:10|114324.5|114274.5|114321.7|114271.7|114334.9|114284.9|114321|114271|58
1737336620000|2025-01-20 01:30:20|114322.7|114272.7|114329.4|114279.4|114332.1|114282.1|114319.6|114269.6|53
1737336630000|2025-01-20 01:30:30|114324.3|114274.3|114331.7|114281.7|114333.4|114283.4|114324.3|114274.3|44
1737336640000|2025-01-20 01:30:40|114330.9|114280.9|114332.7|114282.7|114334.6|114284.6|114311.4|114261.4|53
1737336650000|2025-01-20 01:30:50|114325.1|114275.1|114326.4|114276.4|114338.7|114288.7|114323.8|114273.8|55
1737336660000|2025-01-20 01:31:00|114327.6|114277.6|114327.4|114277.4|114332.8|114282.8|114323.9|114273.9|48
1737336670000|2025-01-20 01:31:10|114325.5|114275.5|114330.5|114280.5|114331.9|114281.9|114322|114272|64
1737336680000|2025-01-20 01:31:20|114332.7|114282.7|114331.9|114281.9|114334.8|114284.8|114329.5|114279.5|65
1737336690000|2025-01-20 01:31:30|114330.8|114280.8|114328.6|114278.6|114333.7|114283.7|114328.6|114278.6|59
1737336700000|2025-01-20 01:31:40|114326.6|114276.6|114330.7|114280.7|114331.8|114281.8|114325.8|114275.8|56
1737336710000|2025-01-20 01:31:50|114330.2|114280.2|114332.5|114282.5|114334.1|114284.1|114326.2|114276.2|61
1737336720000|2025-01-20 01:32:00|114332.2|114282.2|114331.5|114281.5|114334|114284|114328.4|114278.4|44
1737336730000|2025-01-20 01:32:10|114330|114280|114336.5|114286.5|114342.3|114292.3|114324.4|114274.4|50
1737336740000|2025-01-20 01:32:20|114334.5|114284.5|114335|114285|114340.5|114290.5|114331.8|114281.8|31
1737336750000|2025-01-20 01:32:30|114330|114280|114338.1|114288.1|114344.8|114294.8|114326.7|114276.7|52
1737336760000|2025-01-20 01:32:40|114336.5|114286.5|114339|114289|114343.5|114293.5|114336.5|114286.5|49
1737336770000|2025-01-20 01:32:50|114335.8|114285.8|114342.2|114292.2|114347.3|114297.3|114335.8|114285.8|44
1737336780000|2025-01-20 01:33:00|114347.4|114297.4|114344.3|114294.3|114349.9|114299.9|114342.6|114292.6|43
1737336790000|2025-01-20 01:33:10|114345.9|114295.9|114345.1|114295.1|114350.4|114300.4|114344.4|114294.4|39
1737336800000|2025-01-20 01:33:20|114344.4|114294.4|114349.2|114299.2|114351.9|114301.9|114344|114294|48
1737336810000|2025-01-20 01:33:30|114347|114297|114346.2|114296.2|114351|114301|114345|114295|46
1737336820000|2025-01-20 01:33:40|114346.5|114296.5|114348.2|114298.2|114352.7|114302.7|114345.2|114295.2|43
1737336830000|2025-01-20 01:33:50|114349.5|114299.5|114353.5|114303.5|114357.4|114307.4|114349.5|114299.5|55
1737336840000|2025-01-20 01:34:00|114352.3|114302.3|114340|114290|114355.1|114305.1|114337.2|114287.2|54
1737336850000|2025-01-20 01:34:10|114336.8|114286.8|114340.3|114290.3|114343.9|114293.9|114336.3|114286.3|58
1737336860000|2025-01-20 01:34:20|114338.5|114288.5|114336.8|114286.8|114344.8|114294.8|114333.3|114283.3|58
1737336870000|2025-01-20 01:34:30|114336.2|114286.2|114337.6|114287.6|114340.4|114290.4|114332.2|114282.2|47
1737336880000|2025-01-20 01:34:40|114336.4|114286.4|114331.7|114281.7|114341.6|114291.6|114331.7|114281.7|38
1737336890000|2025-01-20 01:34:50|114336.9|114286.9|114338.1|114288.1|114341.5|114291.5|114332.2|114282.2|47
1737336900000|2025-01-20 01:35:00|114335.5|114285.5|114329.6|114279.6|114336.1|114286.1|114314.6|114264.6|68
1737336910000|2025-01-20 01:35:10|114327.5|114277.5|114327.1|114277.1|114332.5|114282.5|114311.6|114261.6|66
1737336920000|2025-01-20 01:35:20|114328.5|114278.5|114325.9|114275.9|114330.8|114280.8|114323.5|114273.5|67
1737336930000|2025-01-20 01:35:30|114324.7|114274.7|114327.1|114277.1|114330.9|114280.9|114322.2|114272.2|63
1737336940000|2025-01-20 01:35:40|114326.9|114276.9|114325.3|114275.3|114335.2|114285.2|114323.9|114273.9|65
1737336950000|2025-01-20 01:35:50|114325.4|114275.4|114332.5|114282.5|114343.3|114293.3|114321.3|114271.3|64
1737336960000|2025-01-20 01:36:00|114333.7|114283.7|114332.3|114282.3|114338.6|114288.6|114317.7|114267.7|75
1737336970000|2025-01-20 01:36:10|114332.9|114282.9|114334.3|114284.3|114339.1|114289.1|114324|114274|74
1737336980000|2025-01-20 01:36:20|114336.4|114286.4|114336.5|114286.5|114339.5|114289.5|114330.1|114280.1|70
1737336990000|2025-01-20 01:36:30|114335|114285|114332.6|114282.6|114340.2|114290.2|114331.7|114281.7|66
1737337000000|2025-01-20 01:36:40|114334.6|114284.6|114335.4|114285.4|114339.7|114289.7|114332.7|114282.7|65
1737337010000|2025-01-20 01:36:50|114337.6|114287.6|114335.1|114285.1|114346.9|114296.9|114332|114282|71
1737337020000|2025-01-20 01:37:00|114334.3|114284.3|114339.1|114289.1|114349|114299|114330.6|114280.6|70
1737337030000|2025-01-20 01:37:10|114338.4|114288.4|114337.4|114287.4|114343|114293|114336|114286|62
1737337040000|2025-01-20 01:37:20|114337.2|114287.2|114333.8|114283.8|114339.7|114289.7|114326.2|114276.2|64
1737337050000|2025-01-20 01:37:30|114335.7|114285.7|114325.4|114275.4|114338.6|114288.6|114315|114265|62
1737337060000|2025-01-20 01:37:40|114324.8|114274.8|114323.5|114273.5|114334.7|114284.7|114309.7|114259.7|69
1737337070000|2025-01-20 01:37:50|114325.5|114275.5|114328.3|114278.3|114333.6|114283.6|114322.4|114272.4|65
1737337080000|2025-01-20 01:38:00|114326.1|114276.1|114318.7|114268.7|114330.4|114280.4|114303.1|114253.1|58
1737337090000|2025-01-20 01:38:10|114317.9|114267.9|114316.9|114266.9|114325.8|114275.8|114314.9|114264.9|61
1737337100000|2025-01-20 01:38:20|114318.5|114268.5|114320.8|114270.8|114325.1|114275.1|114316.4|114266.4|64
1737337110000|2025-01-20 01:38:30|114320.6|114270.6|114323.4|114273.4|114331.4|114281.4|114312|114262|72
1737337120000|2025-01-20 01:38:40|114320.9|114270.9|114323.1|114273.1|114328.6|114278.6|114317.8|114267.8|73
1737337130000|2025-01-20 01:38:50|114322.3|114272.3|114324.7|114274.7|114330|114280|114309|114259|68
1737337140000|2025-01-20 01:39:00|114324|114274|114329.6|114279.6|114331.1|114281.1|114321.5|114271.5|71
1737337150000|2025-01-20 01:39:10|114331|114281|114329.2|114279.2|114332|114282|114325.7|114275.7|51
1737337160000|2025-01-20 01:39:20|114329.8|114279.8|114328.1|114278.1|114329.8|114279.8|114322.6|114272.6|55
1737337170000|2025-01-20 01:39:30|114330.8|114280.8|114328.4|114278.4|114332.3|114282.3|114324.5|114274.5|62
1737337180000|2025-01-20 01:39:40|114329.8|114279.8|114332.2|114282.2|114332.9|114282.9|114318.2|114268.2|51
1737337190000|2025-01-20 01:39:50|114334|114284|114332.8|114282.8|114335.4|114285.4|114329.9|114279.9|50
1737337200000|2025-01-20 01:40:00|114333.8|114283.8|114335.3|114285.3|114340.7|114290.7|114330.7|114280.7|59
1737337210000|2025-01-20 01:40:10|114336.5|114286.5|114337.2|114287.2|114339.6|114289.6|114331|114281|56
1737337220000|2025-01-20 01:40:20|114336.3|114286.3|114330.8|114280.8|114339.5|114289.5|114328.6|114278.6|68
1737337230000|2025-01-20 01:40:30|114329.6|114279.6|114332.4|114282.4|114332.4|114282.4|114326.8|114276.8|57
1737337240000|2025-01-20 01:40:40|114332.9|114282.9|114327.7|114277.7|114332.9|114282.9|114326.1|114276.1|65
1737337250000|2025-01-20 01:40:50|114329.5|114279.5|114323.1|114273.1|114330.7|114280.7|114314.9|114264.9|55
1737337260000|2025-01-20 01:41:00|114322.1|114272.1|114329.1|114279.1|114332|114282|114321.9|114271.9|58
1737337270000|2025-01-20 01:41:10|114329.3|114279.3|114324.6|114274.6|114330.9|114280.9|114324.6|114274.6|56
1737337280000|2025-01-20 01:41:20|114326.7|114276.7|114328.3|114278.3|114331.4|114281.4|114324.7|114274.7|58
1737337290000|2025-01-20 01:41:30|114328.5|114278.5|114329.4|114279.4|114334.5|114284.5|114324.4|114274.4|68
1737337300000|2025-01-20 01:41:40|114335.2|114285.2|114331|114281|114335.2|114285.2|114328.6|114278.6|61
1737337310000|2025-01-20 01:41:50|114332|114282|114331.2|114281.2|114336.9|114286.9|114329.3|114279.3|45
1737337320000|2025-01-20 01:42:00|114330.4|114280.4|114335.4|114285.4|114338.1|114288.1|114330.3|114280.3|50
1737337330000|2025-01-20 01:42:10|114332|114282|114333.6|114283.6|114337.1|114287.1|114330.7|114280.7|51
1737337340000|2025-01-20 01:42:20|114336|114286|114331.6|114281.6|114336|114286|114330|114280|46
1737337350000|2025-01-20 01:42:30|114331.9|114281.9|114330.2|114280.2|114335.4|114285.4|114328.4|114278.4|50
1737337360000|2025-01-20 01:42:40|114331.1|114281.1|114330.7|114280.7|114334.8|114284.8|114327.6|114277.6|59
1737337370000|2025-01-20 01:42:50|114330.5|114280.5|114332|114282|114336.6|114286.6|114327.5|114277.5|44
1737337380000|2025-01-20 01:43:00|114334.8|114284.8|114334.5|114284.5|114343.2|114293.2|114320.1|114270.1|57
1737337390000|2025-01-20 01:43:10|114335.9|114285.9|114333.4|114283.4|114341.8|114291.8|114332.4|114282.4|65
1737337400000|2025-01-20 01:43:20|114336.8|114286.8|114335.2|114285.2|114339.6|114289.6|114331.8|114281.8|65
1737337410000|2025-01-20 01:43:30|114334.8|114284.8|114335.3|114285.3|114340.4|114290.4|114332.7|114282.7|57
1737337420000|2025-01-20 01:43:40|114335.1|114285.1|114334.3|114284.3|114338.5|114288.5|114330.5|114280.5|47
1737337430000|2025-01-20 01:43:50|114333.3|114283.3|114333.5|114283.5|114339.4|114289.4|114327.2|114277.2|47
1737337440000|2025-01-20 01:44:00|114334.5|114284.5|114330.5|114280.5|114341.8|114291.8|114322.6|114272.6|52
1737337450000|2025-01-20 01:44:10|114330.7|114280.7|114322.1|114272.1|114332.9|114282.9|114306.1|114256.1|57
1737337460000|2025-01-20 01:44:20|114323.5|114273.5|114323.9|114273.9|114332.5|114282.5|114313.4|114263.4|62
1737337470000|2025-01-20 01:44:30|114324.9|114274.9|114315.6|114265.6|114327.7|114277.7|114304.1|114254.1|51
1737337480000|2025-01-20 01:44:40|114314.6|114264.6|114303|114253|114315.4|114265.4|114293.4|114243.4|69
1737337490000|2025-01-20 01:44:50|114304.2|114254.2|114304.4|114254.4|114308|114258|114300.4|114250.4|61
1737337500000|2025-01-20 01:45:00|114302.6|114252.6|114305.9|114255.9|114307.4|114257.4|114301.4|114251.4|69
1737337510000|2025-01-20 01:45:10|114300.6|114250.6|114302.7|114252.7|114318.7|114268.7|114300.3|114250.3|65
1737337520000|2025-01-20 01:45:20|114303.1|114253.1|114302.2|114252.2|114305.5|114255.5|114297.9|114247.9|72
1737337530000|2025-01-20 01:45:30|114306.4|114256.4|114303|114253|114306.4|114256.4|114298.3|114248.3|55
1737337540000|2025-01-20 01:45:40|114305|114255|114302.5|114252.5|114307.5|114257.5|114299.7|114249.7|69
1737337550000|2025-01-20 01:45:50|114304.2|114254.2|114295.2|114245.2|114307.7|114257.7|114278.4|114228.4|67
1737337560000|2025-01-20 01:46:00|114295.3|114245.3|114289.2|114239.2|114301.5|114251.5|114274.5|114224.5|68
1737337570000|2025-01-20 01:46:10|114288.2|114238.2|114291.3|114241.3|114294.8|114244.8|114286|114236|72
1737337580000|2025-01-20 01:46:20|114290.5|114240.5|114297.2|114247.2|114304.8|114254.8|114288.4|114238.4|69
1737337590000|2025-01-20 01:46:30|114299|114249|114301.8|114251.8|114306.5|114256.5|114294.9|114244.9|57
1737337600000|2025-01-20 01:46:40|114299.6|114249.6|114298.5|114248.5|114304.3|114254.3|114295.6|114245.6|57
1737337610000|2025-01-20 01:46:50|114295.4|114245.4|114299.3|114249.3|114309.6|114259.6|114285.4|114235.4|66
1737337620000|2025-01-20 01:47:00|114298.9|114248.9|114302.1|114252.1|114304.6|114254.6|114296.4|114246.4|63
1737337630000|2025-01-20 01:47:10|114300.5|114250.5|114299.8|114249.8|114302|114252|114297|114247|52
1737337640000|2025-01-20 01:47:20|114301.4|114251.4|114295|114245|114303.2|114253.2|114281.4|114231.4|62
1737337650000|2025-01-20 01:47:30|114295.4|114245.4|114291.2|114241.2|114297.8|114247.8|114281.9|114231.9|60
1737337660000|2025-01-20 01:47:40|114292.2|114242.2|114288.8|114238.8|114299.1|114249.1|114286.3|114236.3|63
1737337670000|2025-01-20 01:47:50|114289.8|114239.8|114288.1|114238.1|114291.6|114241.6|114277.3|114227.3|62
1737337680000|2025-01-20 01:48:00|114286.4|114236.4|114287.6|114237.6|114290|114240|114273.5|114223.5|61
1737337690000|2025-01-20 01:48:10|114285.2|114235.2|114288.2|114238.2|114289.4|114239.4|114272.4|114222.4|60
1737337700000|2025-01-20 01:48:20|114285.9|114235.9|114285.7|114235.7|114290.2|114240.2|114283.1|114233.1|56
1737337710000|2025-01-20 01:48:30|114285.5|114235.5|114288.5|114238.5|114291.7|114241.7|114273.8|114223.8|53
1737337720000|2025-01-20 01:48:40|114288.1|114238.1|114288.8|114238.8|114292.6|114242.6|114284|114234|62
1737337730000|2025-01-20 01:48:50|114288|114238|114286.8|114236.8|114290|114240|114285.1|114235.1|59
1737337740000|2025-01-20 01:49:00|114288.2|114238.2|114290|114240|114291.8|114241.8|114285.2|114235.2|53
1737337750000|2025-01-20 01:49:10|114289.8|114239.8|114291.4|114241.4|114296.2|114246.2|114288.4|114238.4|61
1737337760000|2025-01-20 01:49:20|114292.4|114242.4|114294.1|114244.1|114298.1|114248.1|114286|114236|62
1737337770000|2025-01-20 01:49:30|114293.9|114243.9|114290.3|114240.3|114295.9|114245.9|114287.6|114237.6|58
1737337780000|2025-01-20 01:49:40|114289.5|114239.5|114292|114242|114295|114245|114287.3|114237.3|61
1737337790000|2025-01-20 01:49:50|114292.8|114242.8|114293.4|114243.4|114296.3|114246.3|114289.1|114239.1|60
1737337800000|2025-01-20 01:50:00|114294.1|114244.1|114290.6|114240.6|114295.1|114245.1|114286.5|114236.5|64
1737337810000|2025-01-20 01:50:10|114291|114241|114300.2|114250.2|114304.6|114254.6|114291|114241|66
1737337820000|2025-01-20 01:50:20|114300.6|114250.6|114296.3|114246.3|114302.2|114252.2|114279.3|114229.3|72
1737337830000|2025-01-20 01:50:30|114298.9|114248.9|114300.4|114250.4|114300.5|114250.5|114293.5|114243.5|70
1737337840000|2025-01-20 01:50:40|114300.3|114250.3|114299.8|114249.8|114303.2|114253.2|114297.2|114247.2|68
1737337850000|2025-01-20 01:50:50|114301.1|114251.1|114292.6|114242.6|114301.4|114251.4|114292.3|114242.3|60
1737337860000|2025-01-20 01:51:00|114293.2|114243.2|114291.4|114241.4|114297.1|114247.1|114288.9|114238.9|64
1737337870000|2025-01-20 01:51:10|114290.2|114240.2|114283.1|114233.1|114293.8|114243.8|114273|114223|67
1737337880000|2025-01-20 01:51:20|114284|114234|114288.5|114238.5|114290.1|114240.1|114273.1|114223.1|69
1737337890000|2025-01-20 01:51:30|114286.9|114236.9|114277.2|114227.2|114288.9|114238.9|114277.2|114227.2|68
1737337900000|2025-01-20 01:51:40|114278.6|114228.6|114285|114235|114289.5|114239.5|114274.2|114224.2|67
1737337910000|2025-01-20 01:51:50|114284|114234|114289.3|114239.3|114290.5|114240.5|114283|114233|56
1737337920000|2025-01-20 01:52:00|114288.5|114238.5|114290.3|114240.3|114291.2|114241.2|114275.8|114225.8|62
1737337930000|2025-01-20 01:52:10|114286|114236|114290.9|114240.9|114295.6|114245.6|114286|114236|63
1737337940000|2025-01-20 01:52:20|114290.3|114240.3|114299.3|114249.3|114301.5|114251.5|114290.3|114240.3|62
1737337950000|2025-01-20 01:52:30|114297.8|114247.8|114301.9|114251.9|114303.8|114253.8|114296.1|114246.1|58
1737337960000|2025-01-20 01:52:40|114301.3|114251.3|114293.7|114243.7|114301.3|114251.3|114285.4|114235.4|61
1737337970000|2025-01-20 01:52:50|114294.1|114244.1|114298|114248|114300.4|114250.4|114288.2|114238.2|55
1737337980000|2025-01-20 01:53:00|114295.4|114245.4|114292.9|114242.9|114296.6|114246.6|114284.9|114234.9|63
1737337990000|2025-01-20 01:53:10|114294.1|114244.1|114292.9|114242.9|114296.7|114246.7|114288.8|114238.8|69
1737338000000|2025-01-20 01:53:20|114294.5|114244.5|114303.3|114253.3|114304.3|114254.3|114289.8|114239.8|60
1737338010000|2025-01-20 01:53:30|114302.9|114252.9|114298.6|114248.6|114303.5|114253.5|114295.7|114245.7|52
1737338020000|2025-01-20 01:53:40|114296.8|114246.8|114295.5|114245.5|114304.4|114254.4|114289.3|114239.3|50
1737338030000|2025-01-20 01:53:50|114298.2|114248.2|114294.3|114244.3|114303.8|114253.8|114291|114241|63
1737338040000|2025-01-20 01:54:00|114296.1|114246.1|114288.8|114238.8|114300.7|114250.7|114288.4|114238.4|64
1737338050000|2025-01-20 01:54:10|114290.9|114240.9|114277|114227|114296.3|114246.3|114270.6|114220.6|58
1737338060000|2025-01-20 01:54:20|114276.4|114226.4|114267.9|114217.9|114277.9|114227.9|114258|114208|62
1737338070000|2025-01-20 01:54:30|114268.1|114218.1|114263.7|114213.7|114271.5|114221.5|114251.6|114201.6|57
1737338080000|2025-01-20 01:54:40|114261.8|114211.8|114267|114217|114270.3|114220.3|114256|114206|60
1737338090000|2025-01-20 01:54:50|114266.8|114216.8|114267.6|114217.6|114269|114219|114263.9|114213.9|60
1737338100000|2025-01-20 01:55:00|114267.9|114217.9|114261.8|114211.8|114273.1|114223.1|114258.7|114208.7|73
1737338110000|2025-01-20 01:55:10|114263.1|114213.1|114246.8|114196.8|114263.1|114213.1|114241.4|114191.4|74
1737338120000|2025-01-20 01:55:20|114245.6|114195.6|114245.1|114195.1|114248.3|114198.3|114241|114191|75
1737338130000|2025-01-20 01:55:30|114244.1|114194.1|114241.4|114191.4|114247.5|114197.5|114236|114186|62
1737338140000|2025-01-20 01:55:40|114243|114193|114244.5|114194.5|114248.1|114198.1|114233.4|114183.4|75
1737338150000|2025-01-20 01:55:50|114241.6|114191.6|114245.8|114195.8|114263|114213|114239|114189|66
1737338160000|2025-01-20 01:56:00|114249.2|114199.2|114240.8|114190.8|114249.2|114199.2|114238.6|114188.6|68
1737338170000|2025-01-20 01:56:10|114242.7|114192.7|114244.3|114194.3|114245.1|114195.1|114234.9|114184.9|54
1737338180000|2025-01-20 01:56:20|114244.1|114194.1|114251.1|114201.1|114253.2|114203.2|114239.3|114189.3|58
1737338190000|2025-01-20 01:56:30|114251.3|114201.3|114243.9|114193.9|114253.6|114203.6|114240.8|114190.8|56
1737338200000|2025-01-20 01:56:40|114242.3|114192.3|114242.5|114192.5|114244.8|114194.8|114240.1|114190.1|45
1737338210000|2025-01-20 01:56:50|114240.5|114190.5|114238.7|114188.7|114245.6|114195.6|114231.7|114181.7|53
1737338220000|2025-01-20 01:57:00|114239.5|114189.5|114228.1|114178.1|114241.1|114191.1|114211.6|114161.6|69
1737338230000|2025-01-20 01:57:10|114227.3|114177.3|114225.4|114175.4|114227.3|114177.3|114222.9|114172.9|55
1737338240000|2025-01-20 01:57:20|114227|114177|114227.8|114177.8|114228.4|114178.4|114223.1|114173.1|54
1737338250000|2025-01-20 01:57:30|114225.4|114175.4|114225.5|114175.5|114227.2|114177.2|114220.2|114170.2|54
1737338260000|2025-01-20 01:57:40|114225.7|114175.7|114226.3|114176.3|114229.5|114179.5|114221.7|114171.7|60
1737338270000|2025-01-20 01:57:50|114223.1|114173.1|114225.7|114175.7|114227.6|114177.6|114220.2|114170.2|67
1737338280000|2025-01-20 01:58:00|114225.5|114175.5|114207.9|114157.9|114226|114176|114206.4|114156.4|74
1737338290000|2025-01-20 01:58:10|114196.7|114146.7|114207.9|114157.9|114210.1|114160.1|114185|114135|70
1737338300000|2025-01-20 01:58:20|114205.4|114155.4|114210.4|114160.4|114220.9|114170.9|114203.2|114153.2|72
1737338310000|2025-01-20 01:58:30|114209.8|114159.8|114209.7|114159.7|114221.4|114171.4|114203.1|114153.1|72
1737338320000|2025-01-20 01:58:40|114213.5|114163.5|114212.2|114162.2|114214.6|114164.6|114209.1|114159.1|68
1737338330000|2025-01-20 01:58:50|114207.9|114157.9|114222.1|114172.1|114223.6|114173.6|114204.2|114154.2|70
1737338340000|2025-01-20 01:59:00|114221.1|114171.1|114224.1|114174.1|114227.3|114177.3|114219.7|114169.7|57
1737338350000|2025-01-20 01:59:10|114223.1|114173.1|114227.8|114177.8|114236.7|114186.7|114215.2|114165.2|62
1737338360000|2025-01-20 01:59:20|114226.6|114176.6|114222.9|114172.9|114230.3|114180.3|114217.7|114167.7|43
1737338370000|2025-01-20 01:59:30|114220.5|114170.5|114235.2|114185.2|114237.4|114187.4|114220.4|114170.4|46
1737338380000|2025-01-20 01:59:40|114233.8|114183.8|114229.5|114179.5|114239.2|114189.2|114220.1|114170.1|37
1737338390000|2025-01-20 01:59:50|114227.8|114177.8|114226.3|114176.3|114229|114179|114221.4|114171.4|61
1737338400000|2025-01-20 02:00:00|114225.5|114175.5|114222|114172|114225.5|114175.5|114213.6|114163.6|61
1737338410000|2025-01-20 02:00:10|114225.9|114175.9|114224.5|114174.5|114230.5|114180.5|114210|114160|48
1737338420000|2025-01-20 02:00:20|114222|114172|114230.8|114180.8|114232.4|114182.4|114217.3|114167.3|56
1737338430000|2025-01-20 02:00:30|114230|114180|114224.8|114174.8|114231.2|114181.2|114222.9|114172.9|68
1737338440000|2025-01-20 02:00:40|114227.1|114177.1|114231.2|114181.2|114232|114182|114224.1|114174.1|62
1737338450000|2025-01-20 02:00:50|114228.6|114178.6|114231.8|114181.8|114233|114183|114226.6|114176.6|60
1737338460000|2025-01-20 02:01:00|114230.3|114180.3|114228.3|114178.3|114234.5|114184.5|114226.9|114176.9|65
1737338470000|2025-01-20 02:01:10|114227.7|114177.7|114227.6|114177.6|114232.1|114182.1|114224.3|114174.3|62
1737338480000|2025-01-20 02:01:20|114228.6|114178.6|114227.7|114177.7|114228.6|114178.6|114217.6|114167.6|53
1737338490000|2025-01-20 02:01:30|114228.7|114178.7|114229.3|114179.3|114234.1|114184.1|114226.2|114176.2|56
1737338500000|2025-01-20 02:01:40|114230.4|114180.4|114231.3|114181.3|114232.8|114182.8|114226.9|114176.9|27
1737338510000|2025-01-20 02:01:50|114229.5|114179.5|114228.3|114178.3|114233.8|114183.8|114224.8|114174.8|63
1737338520000|2025-01-20 02:02:00|114225.6|114175.6|114227.1|114177.1|114230.2|114180.2|114219.5|114169.5|56
1737338530000|2025-01-20 02:02:10|114225.3|114175.3|114222.7|114172.7|114228.6|114178.6|114218.8|114168.8|57
1737338540000|2025-01-20 02:02:20|114222.1|114172.1|114224.9|114174.9|114228.9|114178.9|114219.7|114169.7|30
1737338550000|2025-01-20 02:02:30|114226.8|114176.8|114228.2|114178.2|114232.6|114182.6|114222.3|114172.3|48
1737338560000|2025-01-20 02:02:40|114228.8|114178.8|114223.8|114173.8|114232.7|114182.7|114223.8|114173.8|36
1737338570000|2025-01-20 02:02:50|114225.6|114175.6|114225|114175|114232.8|114182.8|114222.8|114172.8|49
1737338580000|2025-01-20 02:03:00|114226.3|114176.3|114227.5|114177.5|114230.4|114180.4|114224.6|114174.6|19
1737338590000|2025-01-20 02:03:10|114225.3|114175.3|114231.3|114181.3|114235.1|114185.1|114224.1|114174.1|55
1737338600000|2025-01-20 02:03:20|114232.3|114182.3|114231.6|114181.6|114233.4|114183.4|114226.9|114176.9|51
1737338610000|2025-01-20 02:03:30|114230.2|114180.2|114230.6|114180.6|114232|114182|114227.4|114177.4|18
1737338620000|2025-01-20 02:03:40|114232.7|114182.7|114228.8|114178.8|114237.1|114187.1|114226.4|114176.4|56
1737338630000|2025-01-20 02:03:50|114231.5|114181.5|114229.3|114179.3|114233.5|114183.5|114223.9|114173.9|56
1737338640000|2025-01-20 02:04:00|114226.6|114176.6|114229.1|114179.1|114231.3|114181.3|114225.3|114175.3|43
1737338650000|2025-01-20 02:04:10|114227.4|114177.4|114229.9|114179.9|114231.8|114181.8|114221.5|114171.5|51
1737338660000|2025-01-20 02:04:20|114231.2|114181.2|114226.1|114176.1|114232.4|114182.4|114223.8|114173.8|42
1737338670000|2025-01-20 02:04:30|114226.4|114176.4|114232.9|114182.9|114232.9|114182.9|114224.6|114174.6|38
1737338680000|2025-01-20 02:04:40|114232.1|114182.1|114230.5|114180.5|114234|114184|114225.7|114175.7|41
1737338690000|2025-01-20 02:04:50|114231.5|114181.5|114235.1|114185.1|114235.2|114185.2|114226.5|114176.5|49
1737338700000|2025-01-20 02:05:00|114232.1|114182.1|114236.3|114186.3|114240.1|114190.1|114230.3|114180.3|49
1737338710000|2025-01-20 02:05:10|114233.3|114183.3|114236.9|114186.9|114240.5|114190.5|114231.5|114181.5|38
1737338720000|2025-01-20 02:05:20|114234.9|114184.9|114240.5|114190.5|114252.2|114202.2|114234.9|114184.9|38
1737338730000|2025-01-20 02:05:30|114241.8|114191.8|114242.6|114192.6|114256.8|114206.8|114241.5|114191.5|38
1737338740000|2025-01-20 02:05:40|114243.6|114193.6|114244.4|114194.4|114247|114197|114242.1|114192.1|30
1737338750000|2025-01-20 02:05:50|114246.6|114196.6|114252.4|114202.4|114260.9|114210.9|114239.9|114189.9|47
1737338760000|2025-01-20 02:06:00|114252.7|114202.7|114254.9|114204.9|114257|114207|114251.1|114201.1|43
1737338770000|2025-01-20 02:06:10|114255|114205|114256.7|114206.7|114260.1|114210.1|114252.2|114202.2|32
1737338780000|2025-01-20 02:06:20|114258.6|114208.6|114256.9|114206.9|114258.6|114208.6|114252.7|114202.7|27
1737338790000|2025-01-20 02:06:30|114257.4|114207.4|114261.1|114211.1|114264.7|114214.7|114254.4|114204.4|55
1737338800000|2025-01-20 02:06:40|114262.2|114212.2|114249.3|114199.3|114264.8|114214.8|114247.1|114197.1|35
1737338810000|2025-01-20 02:06:50|114249.1|114199.1|114257.7|114207.7|114257.7|114207.7|114245.7|114195.7|24
1737338820000|2025-01-20 02:07:00|114256.4|114206.4|114252.1|114202.1|114257|114207|114248.7|114198.7|32
1737338830000|2025-01-20 02:07:10|114253.9|114203.9|114249.6|114199.6|114254.5|114204.5|114238.3|114188.3|43
1737338840000|2025-01-20 02:07:20|114250.1|114200.1|114246|114196|114256.7|114206.7|114245|114195|59
1737338850000|2025-01-20 02:07:30|114245.6|114195.6|114239.7|114189.7|114254.9|114204.9|114238.9|114188.9|52
1737338860000|2025-01-20 02:07:40|114240|114190|114240|114190|114249.7|114199.7|114236.2|114186.2|59
1737338870000|2025-01-20 02:07:50|114241.3|114191.3|114240.4|114190.4|114244.7|114194.7|114235.2|114185.2|53
1737338880000|2025-01-20 02:08:00|114241|114191|114241.9|114191.9|114245.8|114195.8|114239.2|114189.2|55
1737338890000|2025-01-20 02:08:10|114243.9|114193.9|114242.7|114192.7|114248.1|114198.1|114229.8|114179.8|66
1737338900000|2025-01-20 02:08:20|114242.4|114192.4|114241.5|114191.5|114249.9|114199.9|114238.5|114188.5|68
1737338910000|2025-01-20 02:08:30|114241.9|114191.9|114239.4|114189.4|114247.6|114197.6|114234.5|114184.5|68
1737338920000|2025-01-20 02:08:40|114236.6|114186.6|114234.2|114184.2|114239.7|114189.7|114230.7|114180.7|64
1737338930000|2025-01-20 02:08:50|114232.4|114182.4|114236.6|114186.6|114237.4|114187.4|114231.8|114181.8|43
1737338940000|2025-01-20 02:09:00|114232.2|114182.2|114234.5|114184.5|114240.1|114190.1|114231.4|114181.4|62
1737338950000|2025-01-20 02:09:10|114236.5|114186.5|114235.4|114185.4|114240|114190|114233|114183|68
1737338960000|2025-01-20 02:09:20|114238.4|114188.4|114235.6|114185.6|114240.6|114190.6|114233|114183|68
1737338970000|2025-01-20 02:09:30|114236|114186|114237.8|114187.8|114239.8|114189.8|114233.8|114183.8|63
1737338980000|2025-01-20 02:09:40|114239.7|114189.7|114235.9|114185.9|114239.7|114189.7|114233.6|114183.6|40
1737338990000|2025-01-20 02:09:50|114235.2|114185.2|114236.9|114186.9|114239.3|114189.3|114233.8|114183.8|61
1737339000000|2025-01-20 02:10:00|114238.1|114188.1|114230.6|114180.6|114238.1|114188.1|114230.6|114180.6|52
1737339010000|2025-01-20 02:10:10|114233.3|114183.3|114236.5|114186.5|114240.1|114190.1|114228.3|114178.3|54
1737339020000|2025-01-20 02:10:20|114235.4|114185.4|114234.2|114184.2|114238.7|114188.7|114232.7|114182.7|47
1737339030000|2025-01-20 02:10:30|114235.2|114185.2|114235.2|114185.2|114239|114189|114233.1|114183.1|41
1737339040000|2025-01-20 02:10:40|114233.9|114183.9|114235.9|114185.9|114239.2|114189.2|114233.7|114183.7|40
1737339050000|2025-01-20 02:10:50|114234.8|114184.8|114236.6|114186.6|114239|114189|114233|114183|36
1737339060000|2025-01-20 02:11:00|114235.5|114185.5|114235.1|114185.1|114236.6|114186.6|114229.7|114179.7|42
1737339070000|2025-01-20 02:11:10|114235.4|114185.4|114223.4|114173.4|114239.2|114189.2|114210.9|114160.9|63
1737339080000|2025-01-20 02:11:20|114224.4|114174.4|114220.7|114170.7|114232.1|114182.1|114218.2|114168.2|62
1737339090000|2025-01-20 02:11:30|114217.9|114167.9|114223|114173|114227.5|114177.5|114217.6|114167.6|57
1737339100000|2025-01-20 02:11:40|114222|114172|114223.8|114173.8|114230.8|114180.8|114220.4|114170.4|26
1737339110000|2025-01-20 02:11:50|114224.9|114174.9|114223.4|114173.4|114226.4|114176.4|114219.7|114169.7|44
1737339120000|2025-01-20 02:12:00|114221.1|114171.1|114230.3|114180.3|114234.8|114184.8|114220.3|114170.3|64
1737339130000|2025-01-20 02:12:10|114232.1|114182.1|114236.8|114186.8|114240.5|114190.5|114227.9|114177.9|45
1737339140000|2025-01-20 02:12:20|114234.1|114184.1|114239.6|114189.6|114242.2|114192.2|114234.1|114184.1|38
1737339150000|2025-01-20 02:12:30|114238.1|114188.1|114234.8|114184.8|114240.7|114190.7|114229.6|114179.6|50
1737339160000|2025-01-20 02:12:40|114235.3|114185.3|114236.5|114186.5|114240.7|114190.7|114232.5|114182.5|39
1737339170000|2025-01-20 02:12:50|114237.1|114187.1|114237.5|114187.5|114239.5|114189.5|114231.3|114181.3|34
1737339180000|2025-01-20 02:13:00|114234.4|114184.4|114233.6|114183.6|114240.4|114190.4|114233.2|114183.2|51
1737339190000|2025-01-20 02:13:10|114235.7|114185.7|114228.3|114178.3|114240.7|114190.7|114224.1|114174.1|49
1737339200000|2025-01-20 02:13:20|114229.4|114179.4|114218.5|114168.5|114229.4|114179.4|114218.5|114168.5|38
1737339210000|2025-01-20 02:13:30|114220.7|114170.7|114217.3|114167.3|114222.1|114172.1|114215.2|114165.2|36
1737339220000|2025-01-20 02:13:40|114214.8|114164.8|114215.4|114165.4|114220.7|114170.7|114209.9|114159.9|35
1737339230000|2025-01-20 02:13:50|114218.4|114168.4|114223.2|114173.2|114228.6|114178.6|114210.9|114160.9|34
1737339240000|2025-01-20 02:14:00|114219.4|114169.4|114230.9|114180.9|114237.8|114187.8|114217.4|114167.4|64
1737339250000|2025-01-20 02:14:10|114232.7|114182.7|114232.5|114182.5|114237.8|114187.8|114222.2|114172.2|49
1737339260000|2025-01-20 02:14:20|114233.3|114183.3|114229.2|114179.2|114233.3|114183.3|114223.3|114173.3|36
1737339270000|2025-01-20 02:14:30|114224.6|114174.6|114229.3|114179.3|114231.2|114181.2|114223.4|114173.4|24
1737339280000|2025-01-20 02:14:40|114231.7|114181.7|114230|114180|114232.6|114182.6|114222.6|114172.6|42
1737339290000|2025-01-20 02:14:50|114227|114177|114228.2|114178.2|114236.2|114186.2|114222.4|114172.4|40
1737339300000|2025-01-20 02:15:00|114228.9|114178.9|114229.4|114179.4|114233.3|114183.3|114226.4|114176.4|44
1737339310000|2025-01-20 02:15:10|114230.5|114180.5|114220.1|114170.1|114233.3|114183.3|114208.3|114158.3|54
1737339320000|2025-01-20 02:15:20|114221.2|114171.2|114214.9|114164.9|114222.7|114172.7|114213.5|114163.5|45
1737339330000|2025-01-20 02:15:30|114214.8|114164.8|114212.1|114162.1|114218.5|114168.5|114209.7|114159.7|37
1737339340000|2025-01-20 02:15:40|114210.9|114160.9|114211.8|114161.8|114211.8|114161.8|114210.9|114160.9|2
1737339350000|2025-01-20 02:15:50|114211.7|114161.7|114211|114161|114215.1|114165.1|114210|114160|23
1737339360000|2025-01-20 02:16:00|114213.5|114163.5|114213.6|114163.6|114214.4|114164.4|114207.5|114157.5|37
1737339370000|2025-01-20 02:16:10|114212.2|114162.2|114224.9|114174.9|114227.1|114177.1|114209.4|114159.4|27
1737339380000|2025-01-20 02:16:20|114225.3|114175.3|114228.3|114178.3|114228.3|114178.3|114225.3|114175.3|4
1737339390000|2025-01-20 02:16:30|114228.2|114178.2|114228.5|114178.5|114231.6|114181.6|114228.2|114178.2|8
1737339400000|2025-01-20 02:16:40|114228.9|114178.9|114226.7|114176.7|114230.1|114180.1|114225.4|114175.4|17
1737339410000|2025-01-20 02:16:50|114225.3|114175.3|114212.4|114162.4|114225.3|114175.3|114207.6|114157.6|59
1737339420000|2025-01-20 02:17:00|114212.2|114162.2|114213.4|114163.4|114218.1|114168.1|114209.8|114159.8|14
1737339430000|2025-01-20 02:17:10|114211.4|114161.4|114213.7|114163.7|114216.2|114166.2|114203.6|114153.6|27
1737339440000|2025-01-20 02:17:20|114214.7|114164.7|114218|114168|114222.4|114172.4|114214.7|114164.7|31
1737339450000|2025-01-20 02:17:30|114219.1|114169.1|114213.1|114163.1|114219.1|114169.1|114211.9|114161.9|17
1737339460000|2025-01-20 02:17:40|114213.4|114163.4|114230.8|114180.8|114236.9|114186.9|114213.4|114163.4|14
1737339470000|2025-01-20 02:17:50|114229.8|114179.8|114228.8|114178.8|114232.2|114182.2|114226|114176|10
1737339480000|2025-01-20 02:18:00|114227.6|114177.6|114232.6|114182.6|114237.9|114187.9|114225.8|114175.8|25
1737339490000|2025-01-20 02:18:10|114233.1|114183.1|114233|114183|114237.6|114187.6|114231.1|114181.1|14
1737339500000|2025-01-20 02:18:20|114234.1|114184.1|114234.7|114184.7|114238.9|114188.9|114232.1|114182.1|18
1737339510000|2025-01-20 02:18:30|114235.8|114185.8|114234.5|114184.5|114237.6|114187.6|114229.9|114179.9|15
1737339520000|2025-01-20 02:18:40|114233.1|114183.1|114237.7|114187.7|114240.4|114190.4|114231.8|114181.8|14
1737339530000|2025-01-20 02:18:50|114235.4|114185.4|114234.1|114184.1|114238.7|114188.7|114227.2|114177.2|23
1737339540000|2025-01-20 02:19:00|114233.9|114183.9|114236.8|114186.8|114241.5|114191.5|114232.6|114182.6|25
1737339550000|2025-01-20 02:19:10|114238.8|114188.8|114239.6|114189.6|114242.1|114192.1|114236.9|114186.9|31
1737339560000|2025-01-20 02:19:20|114238.6|114188.6|114249.1|114199.1|114249.3|114199.3|114237.5|114187.5|28
1737339570000|2025-01-20 02:19:30|114246.8|114196.8|114244.7|114194.7|114265.3|114215.3|114242.9|114192.9|45
1737339580000|2025-01-20 02:19:40|114243.7|114193.7|114244.1|114194.1|114244.1|114194.1|114243.7|114193.7|2
1737339590000|2025-01-20 02:19:50|114245.1|114195.1|114246.1|114196.1|114247.1|114197.1|114244.8|114194.8|10
1737339600000|2025-01-20 02:20:00|114246.6|114196.6|114244.6|114194.6|114249.3|114199.3|114241|114191|25
1737339610000|2025-01-20 02:20:10|114244.5|114194.5|114243.2|114193.2|114245.1|114195.1|114238.9|114188.9|18
1737339620000|2025-01-20 02:20:20|114244.2|114194.2|114241.5|114191.5|114246.1|114196.1|114237.9|114187.9|37
1737339630000|2025-01-20 02:20:30|114244.2|114194.2|114244.3|114194.3|114246.4|114196.4|114239.2|114189.2|15
1737339640000|2025-01-20 02:20:40|114245.7|114195.7|114243.7|114193.7|114246.7|114196.7|114241.2|114191.2|34
1737339650000|2025-01-20 02:20:50|114241.6|114191.6|114247.3|114197.3|114247.3|114197.3|114240.8|114190.8|25
1737339660000|2025-01-20 02:21:00|114247.4|114197.4|114247.6|114197.6|114250.4|114200.4|114242.5|114192.5|19
1737339680000|2025-01-20 02:21:20|114248.7|114198.7|114250.5|114200.5|114253.6|114203.6|114237.2|114187.2|32
1737339690000|2025-01-20 02:21:30|114249.7|114199.7|114249.4|114199.4|114249.7|114199.7|114239.4|114189.4|10
1737339700000|2025-01-20 02:21:40|114250.3|114200.3|114249.9|114199.9|114250.9|114200.9|114244.4|114194.4|9
1737339710000|2025-01-20 02:21:50|114247.8|114197.8|114251.3|114201.3|114252.3|114202.3|114245.3|114195.3|12
1737339720000|2025-01-20 02:22:00|114252.3|114202.3|114249.7|114199.7|114253.6|114203.6|114240.7|114190.7|18
1737339730000|2025-01-20 02:22:10|114249.8|114199.8|114249.7|114199.7|114249.8|114199.8|114249.7|114199.7|2
1737339740000|2025-01-20 02:22:20|114249.6|114199.6|114249.7|114199.7|114249.7|114199.7|114249.6|114199.6|2
1737339750000|2025-01-20 02:22:30|114248.7|114198.7|114247.6|114197.6|114253.8|114203.8|114231.2|114181.2|27
1737339760000|2025-01-20 02:22:40|114249.2|114199.2|114246.7|114196.7|114249.2|114199.2|114242|114192|13
1737339770000|2025-01-20 02:22:50|114248.3|114198.3|114249.9|114199.9|114250.5|114200.5|114247.9|114197.9|8
1737339780000|2025-01-20 02:23:00|114250|114200|114250.1|114200.1|114250.1|114200.1|114249.1|114199.1|4
1737339790000|2025-01-20 02:23:10|114250|114200|114250.1|114200.1|114250.1|114200.1|114250|114200|4
1737339800000|2025-01-20 02:23:20|114254.3|114204.3|114250.2|114200.2|114254.3|114204.3|114244.2|114194.2|21
1737339810000|2025-01-20 02:23:30|114252.4|114202.4|114248.9|114198.9|114252.4|114202.4|114246.4|114196.4|13
1737339820000|2025-01-20 02:23:40|114248.4|114198.4|114248.2|114198.2|114249.5|114199.5|114246.8|114196.8|8
1737339830000|2025-01-20 02:23:50|114250|114200|114246.3|114196.3|114251.1|114201.1|114243.4|114193.4|23
1737339840000|2025-01-20 02:24:00|114247.2|114197.2|114245.2|114195.2|114251.3|114201.3|114243.4|114193.4|34
1737339850000|2025-01-20 02:24:10|114247.3|114197.3|114244|114194|114250.9|114200.9|114240.3|114190.3|42
1737339860000|2025-01-20 02:24:20|114245.3|114195.3|114247.9|114197.9|114249.7|114199.7|114242.8|114192.8|22
1737339870000|2025-01-20 02:24:30|114248.1|114198.1|114248.5|114198.5|114248.8|114198.8|114243.7|114193.7|14
1737339880000|2025-01-20 02:24:40|114249.1|114199.1|114246.9|114196.9|114250.8|114200.8|114246.9|114196.9|7
1737339890000|2025-01-20 02:24:50|114238.9|114188.9|114238.6|114188.6|114242|114192|114237.2|114187.2|23
1737339900000|2025-01-20 02:25:00|114239|114189|114234.8|114184.8|114239|114189|114232|114182|19
1737339910000|2025-01-20 02:25:10|114233.8|114183.8|114235.7|114185.7|114236.7|114186.7|114231.7|114181.7|29
1737339920000|2025-01-20 02:25:20|114237|114187|114233.3|114183.3|114237|114187|114231.6|114181.6|24
1737339930000|2025-01-20 02:25:30|114233.2|114183.2|114233.5|114183.5|114236.6|114186.6|114232.5|114182.5|7
1737339940000|2025-01-20 02:25:40|114233.6|114183.6|114240|114190|114241|114191|114233.6|114183.6|10
1737339950000|2025-01-20 02:25:50|114239|114189|114234.7|114184.7|114240.1|114190.1|114232.9|114182.9|16
1737339960000|2025-01-20 02:26:00|114234.8|114184.8|114246.3|114196.3|114261.3|114211.3|114231.5|114181.5|28
1737339970000|2025-01-20 02:26:10|114247.1|114197.1|114243|114193|114247.3|114197.3|114239.7|114189.7|16
1737339980000|2025-01-20 02:26:20|114243.1|114193.1|114245.9|114195.9|114248.7|114198.7|114243|114193|13
1737339990000|2025-01-20 02:26:30|114243.9|114193.9|114247|114197|114248.9|114198.9|114237|114187|28
1737340010000|2025-01-20 02:26:50|114248.8|114198.8|114247.4|114197.4|114252.2|114202.2|114244.5|114194.5|18
1737340020000|2025-01-20 02:27:00|114247.2|114197.2|114250.2|114200.2|114250.3|114200.3|114239.1|114189.1|25
1737340030000|2025-01-20 02:27:10|114249.7|114199.7|114249.5|114199.5|114251|114201|114248|114198|5
1737340040000|2025-01-20 02:27:20|114247.7|114197.7|114247.7|114197.7|114250|114200|114240.1|114190.1|22
1737340050000|2025-01-20 02:27:30|114248.6|114198.6|114248.6|114198.6|114248.6|114198.6|114248.6|114198.6|1
1737340060000|2025-01-20 02:27:40|114249.6|114199.6|114261.3|114211.3|114273.6|114223.6|114249.6|114199.6|32
1737340070000|2025-01-20 02:27:50|114258.6|114208.6|114261.3|114211.3|114266.2|114216.2|114257.7|114207.7|32
1737340080000|2025-01-20 02:28:00|114261.2|114211.2|114265.6|114215.6|114269.4|114219.4|114260.9|114210.9|23
1737340090000|2025-01-20 02:28:10|114266.9|114216.9|114271.3|114221.3|114271.6|114221.6|114266.9|114216.9|6
1737340100000|2025-01-20 02:28:20|114271.2|114221.2|114263.4|114213.4|114271.3|114221.3|114262.2|114212.2|8
1737340110000|2025-01-20 02:28:30|114264.6|114214.6|114266.3|114216.3|114268|114218|114264|114214|16
1737340120000|2025-01-20 02:28:40|114266.2|114216.2|114263.5|114213.5|114268.6|114218.6|114259.6|114209.6|30
1737340130000|2025-01-20 02:28:50|114263.6|114213.6|114262.8|114212.8|114267.3|114217.3|114261.2|114211.2|15
1737340140000|2025-01-20 02:29:00|114263.4|114213.4|114269.1|114219.1|114278.6|114228.6|114263.4|114213.4|18
1737340150000|2025-01-20 02:29:10|114267.3|114217.3|114264.6|114214.6|114267.3|114217.3|114260.1|114210.1|17
1737340160000|2025-01-20 02:29:20|114262.3|114212.3|114253.4|114203.4|114263.9|114213.9|114252.1|114202.1|46
1737340170000|2025-01-20 02:29:30|114252.5|114202.5|114250|114200|114252.7|114202.7|114247.3|114197.3|13
1737340180000|2025-01-20 02:29:40|114250.1|114200.1|114260.3|114210.3|114261.7|114211.7|114242.4|114192.4|34
1737340190000|2025-01-20 02:29:50|114258|114208|114259.1|114209.1|114261.5|114211.5|114256.5|114206.5|16
1737340200000|2025-01-20 02:30:00|114256.2|114206.2|114261.3|114211.3|114261.8|114211.8|114255.2|114205.2|13
1737340210000|2025-01-20 02:30:10|114254|114204|114253.8|114203.8|114260.4|114210.4|114253.1|114203.1|26
1737340220000|2025-01-20 02:30:20|114258.2|114208.2|114250|114200|114258.2|114208.2|114239.8|114189.8|30
1737340230000|2025-01-20 02:30:30|114251.1|114201.1|114250.7|114200.7|114252.7|114202.7|114249.5|114199.5|8
1737340240000|2025-01-20 02:30:40|114251.2|114201.2|114247.4|114197.4|114252.1|114202.1|114240.6|114190.6|16
1737340250000|2025-01-20 02:30:50|114248|114198|114250.3|114200.3|114251.1|114201.1|114246.1|114196.1|8
1737340260000|2025-01-20 02:31:00|114250.5|114200.5|114249|114199|114252.2|114202.2|114244.7|114194.7|17
1737340270000|2025-01-20 02:31:10|114250.6|114200.6|114245.6|114195.6|114250.6|114200.6|114242.8|114192.8|14
1737340280000|2025-01-20 02:31:20|114243.8|114193.8|114245.2|114195.2|114245.2|114195.2|114239.9|114189.9|10
1737340290000|2025-01-20 02:31:30|114244.3|114194.3|114243.7|114193.7|114244.5|114194.5|114241.1|114191.1|7
1737340300000|2025-01-20 02:31:40|114242.9|114192.9|114240.7|114190.7|114243.6|114193.6|114240.7|114190.7|7
1737340310000|2025-01-20 02:31:50|114237|114187|114239|114189|114243.3|114193.3|114233.8|114183.8|31
1737340320000|2025-01-20 02:32:00|114236.1|114186.1|114237.1|114187.1|114238.6|114188.6|114236.1|114186.1|13
1737340340000|2025-01-20 02:32:20|114237.9|114187.9|114236.9|114186.9|114237.9|114187.9|114236.9|114186.9|4
1737340350000|2025-01-20 02:32:30|114237.2|114187.2|114237.7|114187.7|114237.9|114187.9|114237.2|114187.2|4
1737340360000|2025-01-20 02:32:40|114237.4|114187.4|114236.2|114186.2|114238.6|114188.6|114230.2|114180.2|13
1737340370000|2025-01-20 02:32:50|114234.8|114184.8|114238|114188|114241.5|114191.5|114234|114184|28
1737340380000|2025-01-20 02:33:00|114237|114187|114237.8|114187.8|114238|114188|114231.3|114181.3|14
1737340390000|2025-01-20 02:33:10|114236.9|114186.9|114229.3|114179.3|114236.9|114186.9|114227.9|114177.9|15
1737340400000|2025-01-20 02:33:20|114229.7|114179.7|114229.4|114179.4|114230.2|114180.2|114225.2|114175.2|17
1737340410000|2025-01-20 02:33:30|114222.1|114172.1|114237.5|114187.5|114244.1|114194.1|114221.9|114171.9|22
1737340420000|2025-01-20 02:33:40|114238.6|114188.6|114233.5|114183.5|114238.6|114188.6|114230.7|114180.7|27
1737340430000|2025-01-20 02:33:50|114235.8|114185.8|114238.3|114188.3|114238.3|114188.3|114232.5|114182.5|22
1737340440000|2025-01-20 02:34:00|114237.5|114187.5|114233.4|114183.4|114240|114190|114231.3|114181.3|16
1737340450000|2025-01-20 02:34:10|114232.3|114182.3|114230.1|114180.1|114232.3|114182.3|114230.1|114180.1|7
1737340460000|2025-01-20 02:34:20|114229.3|114179.3|114235|114185|114237.4|114187.4|114228.6|114178.6|8
1737340470000|2025-01-20 02:34:30|114233.9|114183.9|114234.5|114184.5|114234.5|114184.5|114232.9|114182.9|4
1737340480000|2025-01-20 02:34:40|114234.1|114184.1|114233.7|114183.7|114234.1|114184.1|114233.7|114183.7|2
1737340490000|2025-01-20 02:34:50|114237.2|114187.2|114237.2|114187.2|114243.2|114193.2|114235.2|114185.2|16
1737340500000|2025-01-20 02:35:00|114237.8|114187.8|114230.6|114180.6|114237.8|114187.8|114229.9|114179.9|17
1737340510000|2025-01-20 02:35:10|114231.1|114181.1|114222.3|114172.3|114231.1|114181.1|114221.2|114171.2|24
1737340520000|2025-01-20 02:35:20|114218.9|114168.9|114212.8|114162.8|114222.8|114172.8|114199|114149|36
1737340530000|2025-01-20 02:35:30|114212.6|114162.6|114213|114163|114214.1|114164.1|114208.2|114158.2|15
1737340540000|2025-01-20 02:35:40|114213.5|114163.5|114215.2|114165.2|114215.3|114165.3|114208.9|114158.9|18
1737340550000|2025-01-20 02:35:50|114217.1|114167.1|114213.2|114163.2|114217.1|114167.1|114213.2|114163.2|6
1737340560000|2025-01-20 02:36:00|114209|114159|114206.2|114156.2|114211|114161|114203.2|114153.2|21
1737340570000|2025-01-20 02:36:10|114206.4|114156.4|114205.7|114155.7|114212.3|114162.3|114205.3|114155.3|12
1737340580000|2025-01-20 02:36:20|114205.3|114155.3|114207.1|114157.1|114207.8|114157.8|114197.2|114147.2|21
1737340590000|2025-01-20 02:36:30|114207.2|114157.2|114208.5|114158.5|114210.1|114160.1|114207.2|114157.2|6
1737340600000|2025-01-20 02:36:40|114209.1|114159.1|114216|114166|114219.1|114169.1|114208.8|114158.8|13
1737340610000|2025-01-20 02:36:50|114215|114165|114211.1|114161.1|114215|114165|114210|114160|13
1737340620000|2025-01-20 02:37:00|114210.3|114160.3|114211.7|114161.7|114211.7|114161.7|114209.1|114159.1|9
1737340630000|2025-01-20 02:37:10|114210.9|114160.9|114211.2|114161.2|114215.8|114165.8|114202.1|114152.1|21
1737340640000|2025-01-20 02:37:20|114211.1|114161.1|114206.7|114156.7|114211.1|114161.1|114198|114148|19
1737340650000|2025-01-20 02:37:30|114206.5|114156.5|114201.2|114151.2|114208.2|114158.2|114193.3|114143.3|16
1737340660000|2025-01-20 02:37:40|114202.1|114152.1|114212.8|114162.8|114215.7|114165.7|114201.7|114151.7|25
1737340670000|2025-01-20 02:37:50|114215.6|114165.6|114213.8|114163.8|114215.6|114165.6|114213.4|114163.4|5
1737340680000|2025-01-20 02:38:00|114213.7|114163.7|114207.1|114157.1|114213.7|114163.7|114205.9|114155.9|13
1737340690000|2025-01-20 02:38:10|114207|114157|114207|114157|114207|114157|114207|114157|1
1737340700000|2025-01-20 02:38:20|114206|114156|114206.9|114156.9|114211.2|114161.2|114198.3|114148.3|21
1737340710000|2025-01-20 02:38:30|114206.8|114156.8|114204.5|114154.5|114210.6|114160.6|114204.5|114154.5|15
1737340720000|2025-01-20 02:38:40|114204.9|114154.9|114205|114155|114206.2|114156.2|114204.9|114154.9|9
1737340730000|2025-01-20 02:38:50|114205.1|114155.1|114210.6|114160.6|114212.1|114162.1|114205.1|114155.1|5
1737340740000|2025-01-20 02:39:00|114209.3|114159.3|114208.8|114158.8|114209.3|114159.3|114208.8|114158.8|3
1737340750000|2025-01-20 02:39:10|114208.3|114158.3|114208.2|114158.2|114208.3|114158.3|114208.2|114158.2|2
1737340760000|2025-01-20 02:39:20|114212.4|114162.4|114205.4|114155.4|114212.4|114162.4|114204|114154|11
1737340770000|2025-01-20 02:39:30|114205.9|114155.9|114206.7|114156.7|114209.7|114159.7|114205.2|114155.2|14
1737340780000|2025-01-20 02:39:40|114211|114161|114209.5|114159.5|114211.3|114161.3|114207.6|114157.6|15
1737340790000|2025-01-20 02:39:50|114209.3|114159.3|114213|114163|114213.5|114163.5|114206.9|114156.9|19
1737340800000|2025-01-20 02:40:00|114214.5|114164.5|114206.3|114156.3|114214.5|114164.5|114201.9|114151.9|13
1737340810000|2025-01-20 02:40:10|114205.9|114155.9|114203.5|114153.5|114206.5|114156.5|114203.1|114153.1|9
1737340820000|2025-01-20 02:40:20|114203.6|114153.6|114218.4|114168.4|114222.1|114172.1|114202.3|114152.3|23
1737340830000|2025-01-20 02:40:30|114216.1|114166.1|114217.3|114167.3|114218|114168|114215.2|114165.2|6
1737340840000|2025-01-20 02:40:40|114216.1|114166.1|114215.6|114165.6|114216.7|114166.7|114209.1|114159.1|13
1737340850000|2025-01-20 02:40:50|114215.7|114165.7|114217.1|114167.1|114220.3|114170.3|114208.8|114158.8|15
1737340860000|2025-01-20 02:41:00|114217.4|114167.4|114217.6|114167.6|114220.9|114170.9|114217.1|114167.1|8
1737340870000|2025-01-20 02:41:10|114220.8|114170.8|114218.6|114168.6|114221.8|114171.8|114218.6|114168.6|6
1737340880000|2025-01-20 02:41:20|114218.5|114168.5|114215.7|114165.7|114220.5|114170.5|114214.3|114164.3|11
1737340890000|2025-01-20 02:41:30|114221.7|114171.7|114219.5|114169.5|114221.7|114171.7|114218|114168|8
1737340900000|2025-01-20 02:41:40|114218.1|114168.1|114214.3|114164.3|114218.1|114168.1|114211.2|114161.2|7
1737340910000|2025-01-20 02:41:50|114218.4|114168.4|114218.3|114168.3|114221.3|114171.3|114204|114154|15
1737340920000|2025-01-20 02:42:00|114219.6|114169.6|114215.7|114165.7|114219.6|114169.6|114204.9|114154.9|15
1737340930000|2025-01-20 02:42:10|114217.2|114167.2|114216.7|114166.7|114217.3|114167.3|114216.3|114166.3|5
1737340940000|2025-01-20 02:42:20|114214.7|114164.7|114212.9|114162.9|114215.7|114165.7|114209.4|114159.4|9
1737340950000|2025-01-20 02:42:30|114226.6|114176.6|114219.9|114169.9|114231.2|114181.2|114214.6|114164.6|34
1737340960000|2025-01-20 02:42:40|114222.6|114172.6|114217.8|114167.8|114223.8|114173.8|114216|114166|19
1737340970000|2025-01-20 02:42:50|114216.8|114166.8|114226.4|114176.4|114226.7|114176.7|114216.6|114166.6|9
1737340980000|2025-01-20 02:43:00|114223|114173|114224.8|114174.8|114228.3|114178.3|114217.9|114167.9|43
1737340990000|2025-01-20 02:43:10|114225|114175|114225.7|114175.7|114229.8|114179.8|114221.4|114171.4|22
1737341000000|2025-01-20 02:43:20|114227.1|114177.1|114221.6|114171.6|114230.7|114180.7|114221.5|114171.5|27
1737341010000|2025-01-20 02:43:30|114221.3|114171.3|114218.7|114168.7|114222.5|114172.5|114218.5|114168.5|17
1737341020000|2025-01-20 02:43:40|114217.1|114167.1|114218.5|114168.5|114220.4|114170.4|114216.5|114166.5|13
1737341030000|2025-01-20 02:43:50|114220.1|114170.1|114216.5|114166.5|114220.1|114170.1|114213.5|114163.5|24
1737341040000|2025-01-20 02:44:00|114221.3|114171.3|114212.5|114162.5|114221.3|114171.3|114203.9|114153.9|23
1737341050000|2025-01-20 02:44:10|114212.7|114162.7|114216.6|114166.6|114216.6|114166.6|114211.7|114161.7|12
1737341060000|2025-01-20 02:44:20|114215.4|114165.4|114217.3|114167.3|114218.8|114168.8|114212.5|114162.5|15
1737341070000|2025-01-20 02:44:30|114215.9|114165.9|114216.3|114166.3|114220|114170|114215.1|114165.1|11
1737341080000|2025-01-20 02:44:40|114213|114163|114213.5|114163.5|114216.5|114166.5|114211.8|114161.8|17
1737341090000|2025-01-20 02:44:50|114213.9|114163.9|114213.3|114163.3|114215|114165|114213.3|114163.3|5
1737341100000|2025-01-20 02:45:00|114214.3|114164.3|114214.4|114164.4|114217.8|114167.8|114211.3|114161.3|13
1737341110000|2025-01-20 02:45:10|114214.3|114164.3|114214.3|114164.3|114214.3|114164.3|114214.3|114164.3|1
1737341120000|2025-01-20 02:45:20|114211.9|114161.9|114215|114165|114216.5|114166.5|114208.4|114158.4|17
1737341140000|2025-01-20 02:45:40|114215.1|114165.1|114226.9|114176.9|114229|114179|114215.1|114165.1|18
1737341150000|2025-01-20 02:45:50|114228|114178|114226.4|114176.4|114229.4|114179.4|114224.8|114174.8|11
1737341160000|2025-01-20 02:46:00|114226.5|114176.5|114228|114178|114233.2|114183.2|114225.2|114175.2|14
1737341170000|2025-01-20 02:46:10|114227.9|114177.9|114231.5|114181.5|114234.3|114184.3|114227.9|114177.9|18
1737341180000|2025-01-20 02:46:20|114231.4|114181.4|114234.2|114184.2|114238.9|114188.9|114229.7|114179.7|18
1737341190000|2025-01-20 02:46:30|114233.5|114183.5|114232|114182|114233.5|114183.5|114231.5|114181.5|6
1737341200000|2025-01-20 02:46:40|114233.3|114183.3|114228.6|114178.6|114235.2|114185.2|114228.2|114178.2|32
1737341210000|2025-01-20 02:46:50|114230.3|114180.3|114231.1|114181.1|114232.5|114182.5|114227.2|114177.2|23
1737341220000|2025-01-20 02:47:00|114231|114181|114230.2|114180.2|114231|114181|114230.2|114180.2|2
1737341230000|2025-01-20 02:47:10|114226.7|114176.7|114228|114178|114228.9|114178.9|114226.7|114176.7|3
1737341240000|2025-01-20 02:47:20|114229.7|114179.7|114219|114169|114229.7|114179.7|114218.9|114168.9|21
1737341250000|2025-01-20 02:47:30|114219.8|114169.8|114219.3|114169.3|114219.8|114169.8|114218.7|114168.7|4
1737341260000|2025-01-20 02:47:40|114218.8|114168.8|114211.1|114161.1|114218.8|114168.8|114208.9|114158.9|14
1737341270000|2025-01-20 02:47:50|114214.6|114164.6|114214.8|114164.8|114217.2|114167.2|114213.3|114163.3|12
1737341280000|2025-01-20 02:48:00|114214.7|114164.7|114220.1|114170.1|114225.6|114175.6|114214.6|114164.6|14
1737341290000|2025-01-20 02:48:10|114220.3|114170.3|114233|114183|114235|114185|114220.3|114170.3|32
1737341300000|2025-01-20 02:48:20|114231.1|114181.1|114235.1|114185.1|114238.2|114188.2|114231.1|114181.1|15
1737341310000|2025-01-20 02:48:30|114235.3|114185.3|114239|114189|114240.7|114190.7|114235.3|114185.3|11
1737341320000|2025-01-20 02:48:40|114238.7|114188.7|114238.7|114188.7|114238.7|114188.7|114238.7|114188.7|1
1737341330000|2025-01-20 02:48:50|114238.8|114188.8|114238.8|114188.8|114238.8|114188.8|114238.8|114188.8|1
1737341340000|2025-01-20 02:49:00|114238.3|114188.3|114228.7|114178.7|114238.3|114188.3|114228.6|114178.6|14
1737341350000|2025-01-20 02:49:10|114224.4|114174.4|114233.4|114183.4|114233.5|114183.5|114224.4|114174.4|8
1737341360000|2025-01-20 02:49:20|114232.5|114182.5|114233.7|114183.7|114233.7|114183.7|114232.3|114182.3|4
1737341370000|2025-01-20 02:49:30|114233.9|114183.9|114245.1|114195.1|114252.7|114202.7|114233.9|114183.9|34
1737341380000|2025-01-20 02:49:40|114245.8|114195.8|114246|114196|114246.5|114196.5|114244.3|114194.3|13
1737341390000|2025-01-20 02:49:50|114245|114195|114245.1|114195.1|114246.1|114196.1|114240.1|114190.1|16
1737341400000|2025-01-20 02:50:00|114244.1|114194.1|114251.3|114201.3|114251.3|114201.3|114235.4|114185.4|14
1737341410000|2025-01-20 02:50:10|114243.1|114193.1|114248.8|114198.8|114250.3|114200.3|114242.9|114192.9|28
1737341420000|2025-01-20 02:50:20|114250|114200|114253.8|114203.8|114261.6|114211.6|114241.6|114191.6|32
1737341430000|2025-01-20 02:50:30|114254.9|114204.9|114250.5|114200.5|114257.1|114207.1|114248.9|114198.9|24
1737341440000|2025-01-20 02:50:40|114248.9|114198.9|114252.9|114202.9|114253.1|114203.1|114248.9|114198.9|10
1737341450000|2025-01-20 02:50:50|114253.6|114203.6|114253.9|114203.9|114261.3|114211.3|114249.2|114199.2|23
1737341460000|2025-01-20 02:51:00|114252.9|114202.9|114249.1|114199.1|114254|114204|114249.1|114199.1|10
1737341470000|2025-01-20 02:51:10|114251.5|114201.5|114253.2|114203.2|114256.2|114206.2|114246.8|114196.8|19
1737341480000|2025-01-20 02:51:20|114252.1|114202.1|114252|114202|114260|114210|114251.7|114201.7|30
1737341490000|2025-01-20 02:51:30|114252.6|114202.6|114251|114201|114253.1|114203.1|114247|114197|20
1737341500000|2025-01-20 02:51:40|114250.8|114200.8|114251.5|114201.5|114251.5|114201.5|114247.3|114197.3|9
1737341510000|2025-01-20 02:51:50|114250.5|114200.5|114250.1|114200.1|114250.5|114200.5|114250.1|114200.1|4
1737341520000|2025-01-20 02:52:00|114250.2|114200.2|114252|114202|114255.9|114205.9|114249.6|114199.6|10
1737341530000|2025-01-20 02:52:10|114249.2|114199.2|114251.9|114201.9|114252.2|114202.2|114249.2|114199.2|7
1737341540000|2025-01-20 02:52:20|114252.7|114202.7|114252.7|114202.7|114257.5|114207.5|114252.6|114202.6|10
1737341550000|2025-01-20 02:52:30|114253.1|114203.1|114248.8|114198.8|114254.7|114204.7|114247.6|114197.6|32
1737341560000|2025-01-20 02:52:40|114249.9|114199.9|114248.1|114198.1|114249.9|114199.9|114248.1|114198.1|5
1737341570000|2025-01-20 02:52:50|114248.9|114198.9|114247.1|114197.1|114249.2|114199.2|114247.1|114197.1|7
1737341580000|2025-01-20 02:53:00|114247.9|114197.9|114243|114193|114247.9|114197.9|114240.8|114190.8|5
1737341590000|2025-01-20 02:53:10|114243.4|114193.4|114244.7|114194.7|114244.7|114194.7|114243.4|114193.4|2
1737341600000|2025-01-20 02:53:20|114245.5|114195.5|114250.4|114200.4|114250.4|114200.4|114244.4|114194.4|29
1737341610000|2025-01-20 02:53:30|114249.4|114199.4|114244.3|114194.3|114250.9|114200.9|114234.8|114184.8|36
1737341620000|2025-01-20 02:53:40|114244.5|114194.5|114244.8|114194.8|114245.2|114195.2|114244.5|114194.5|3
1737341630000|2025-01-20 02:53:50|114244.9|114194.9|114243|114193|114246.9|114196.9|114241.5|114191.5|12
1737341640000|2025-01-20 02:54:00|114243.9|114193.9|114243.6|114193.6|114245.8|114195.8|114241.7|114191.7|15
1737341650000|2025-01-20 02:54:10|114242.7|114192.7|114240.7|114190.7|114243.9|114193.9|114239.4|114189.4|12
1737341660000|2025-01-20 02:54:20|114241.5|114191.5|114241.2|114191.2|114241.8|114191.8|114235.2|114185.2|14
1737341670000|2025-01-20 02:54:30|114241.3|114191.3|114241.1|114191.1|114243.9|114193.9|114240.7|114190.7|11
1737341680000|2025-01-20 02:54:40|114241.6|114191.6|114241.7|114191.7|114241.7|114191.7|114241.4|114191.4|4
1737341690000|2025-01-20 02:54:50|114237.6|114187.6|114234.3|114184.3|114238.8|114188.8|114234.3|114184.3|12
1737341700000|2025-01-20 02:55:00|114232.6|114182.6|114246.4|114196.4|114249.2|114199.2|114232.6|114182.6|26
1737341710000|2025-01-20 02:55:10|114245.1|114195.1|114251.1|114201.1|114264.3|114214.3|114245.1|114195.1|23
1737341720000|2025-01-20 02:55:20|114250|114200|114247.9|114197.9|114250.1|114200.1|114246.7|114196.7|8
1737341730000|2025-01-20 02:55:30|114247.8|114197.8|114247.4|114197.4|114249.7|114199.7|114238.2|114188.2|14
1737341740000|2025-01-20 02:55:40|114245.6|114195.6|114235.5|114185.5|114249.3|114199.3|114235.5|114185.5|19
1737341750000|2025-01-20 02:55:50|114237.4|114187.4|114238.7|114188.7|114238.7|114188.7|114236.6|114186.6|6
1737341760000|2025-01-20 02:56:00|114238.9|114188.9|114237.7|114187.7|114239.1|114189.1|114224.3|114174.3|18
1737341770000|2025-01-20 02:56:10|114238.8|114188.8|114239|114189|114239|114189|114229.9|114179.9|8
1737341780000|2025-01-20 02:56:20|114239.3|114189.3|114240.3|114190.3|114242.3|114192.3|114236.7|114186.7|14
1737341790000|2025-01-20 02:56:30|114240.4|114190.4|114236.8|114186.8|114241.6|114191.6|114234.4|114184.4|15
1737341800000|2025-01-20 02:56:40|114236.4|114186.4|114237.7|114187.7|114240|114190|114235.8|114185.8|17
1737341810000|2025-01-20 02:56:50|114238|114188|114243.1|114193.1|114243.1|114193.1|114231.2|114181.2|17
1737341820000|2025-01-20 02:57:00|114236.2|114186.2|114247.2|114197.2|114251|114201|114236.2|114186.2|15
1737341830000|2025-01-20 02:57:10|114246.9|114196.9|114241.3|114191.3|114246.9|114196.9|114241.3|114191.3|7
1737341840000|2025-01-20 02:57:20|114241.4|114191.4|114243|114193|114243|114193|114237.4|114187.4|9
1737341850000|2025-01-20 02:57:30|114242|114192|114242.9|114192.9|114242.9|114192.9|114242|114192|2
1737341860000|2025-01-20 02:57:40|114241.8|114191.8|114235|114185|114241.8|114191.8|114232.5|114182.5|21
1737341870000|2025-01-20 02:57:50|114234.3|114184.3|114234|114184|114238.2|114188.2|114232|114182|21
1737341880000|2025-01-20 02:58:00|114233.3|114183.3|114224.7|114174.7|114233.9|114183.9|114222.7|114172.7|43
1737341890000|2025-01-20 02:58:10|114221.7|114171.7|114219.4|114169.4|114225|114175|114218.9|114168.9|27
1737341900000|2025-01-20 02:58:20|114220.5|114170.5|114217.9|114167.9|114225.3|114175.3|114211.1|114161.1|16
1737341910000|2025-01-20 02:58:30|114218.4|114168.4|114221.1|114171.1|114222.3|114172.3|114218.4|114168.4|10
1737341920000|2025-01-20 02:58:40|114218.2|114168.2|114209.8|114159.8|114218.2|114168.2|114203.4|114153.4|35
1737341930000|2025-01-20 02:58:50|114211|114161|114212.5|114162.5|114217.2|114167.2|114207.8|114157.8|40
1737341940000|2025-01-20 02:59:00|114210.8|114160.8|114213.5|114163.5|114214.3|114164.3|114210.8|114160.8|20
1737341950000|2025-01-20 02:59:10|114213.3|114163.3|114213|114163|114213.3|114163.3|114213|114163|3
1737341960000|2025-01-20 02:59:20|114213.1|114163.1|114213.8|114163.8|114215.7|114165.7|114203.6|114153.6|13
1737341970000|2025-01-20 02:59:30|114214.6|114164.6|114214.5|114164.5|114214.8|114164.8|114214.5|114164.5|4
1737341980000|2025-01-20 02:59:40|114212.1|114162.1|114212.6|114162.6|114215.9|114165.9|114210|114160|19
1737341990000|2025-01-20 02:59:50|114215.1|114165.1|114215.2|114165.2|114220.8|114170.8|114214.1|114164.1|13
1737342000000|2025-01-20 03:00:00|114216.2|114166.2|114216|114166|114222.6|114172.6|114215.1|114165.1|13
1737342010000|2025-01-20 03:00:10|114216.1|114166.1|114216.1|114166.1|114216.1|114166.1|114216.1|114166.1|1
1737342020000|2025-01-20 03:00:20|114215.8|114165.8|114212|114162|114215.8|114165.8|114210.1|114160.1|13
1737342040000|2025-01-20 03:00:40|114211.9|114161.9|114209.8|114159.8|114213.3|114163.3|114204.3|114154.3|14
1737342050000|2025-01-20 03:00:50|114208.8|114158.8|114206.7|114156.7|114209.7|114159.7|114206.7|114156.7|10
1737342060000|2025-01-20 03:01:00|114205.7|114155.7|114205.3|114155.3|114207.2|114157.2|114202|114152|26
1737342070000|2025-01-20 03:01:10|114204.5|114154.5|114193.1|114143.1|114204.5|114154.5|114189.7|114139.7|43
1737342080000|2025-01-20 03:01:20|114189.8|114139.8|114194.3|114144.3|114200.1|114150.1|114189.8|114139.8|40
1737342090000|2025-01-20 03:01:30|114194.1|114144.1|114200.6|114150.6|114204.1|114154.1|114191.2|114141.2|12
1737342100000|2025-01-20 03:01:40|114210.2|114160.2|114202.8|114152.8|114216|114166|114202.8|114152.8|23
1737342110000|2025-01-20 03:01:50|114203.8|114153.8|114200.9|114150.9|114204.6|114154.6|114198.9|114148.9|20
1737342120000|2025-01-20 03:02:00|114201|114151|114204.2|114154.2|114210.1|114160.1|114191.4|114141.4|20
1737342130000|2025-01-20 03:02:10|114204|114154|114205.3|114155.3|114209.3|114159.3|114203.9|114153.9|9
1737342140000|2025-01-20 03:02:20|114205|114155|114204.2|114154.2|114206.4|114156.4|114204.2|114154.2|6
1737342150000|2025-01-20 03:02:30|114205.2|114155.2|114205.3|114155.3|114205.3|114155.3|114205.2|114155.2|2
1737342160000|2025-01-20 03:02:40|114204.2|114154.2|114204.1|114154.1|114206.9|114156.9|114202.9|114152.9|18
1737342170000|2025-01-20 03:02:50|114203|114153|114196.9|114146.9|114203|114153|114196.8|114146.8|7
1737342180000|2025-01-20 03:03:00|114197|114147|114194.7|114144.7|114199.2|114149.2|114188|114138|23
1737342190000|2025-01-20 03:03:10|114197.7|114147.7|114194.2|114144.2|114197.7|114147.7|114194.2|114144.2|9
1737342200000|2025-01-20 03:03:20|114194.1|114144.1|114195.7|114145.7|114198.5|114148.5|114193.6|114143.6|22
1737342210000|2025-01-20 03:03:30|114196.6|114146.6|114195.7|114145.7|114196.6|114146.6|114195.7|114145.7|3
1737342220000|2025-01-20 03:03:40|114195.6|114145.6|114200.2|114150.2|114202.4|114152.4|114195.6|114145.6|5
1737342230000|2025-01-20 03:03:50|114200.1|114150.1|114196.8|114146.8|114200.1|114150.1|114193.1|114143.1|15
1737342240000|2025-01-20 03:04:00|114197.4|114147.4|114195.3|114145.3|114199.8|114149.8|114194.1|114144.1|8
1737342250000|2025-01-20 03:04:10|114196.5|114146.5|114195.5|114145.5|114196.5|114146.5|114193.1|114143.1|10
1737342260000|2025-01-20 03:04:20|114196.9|114146.9|114196.6|114146.6|114199.8|114149.8|114195.2|114145.2|16
1737342270000|2025-01-20 03:04:30|114197|114147|114192.2|114142.2|114197.2|114147.2|114186.4|114136.4|15
1737342280000|2025-01-20 03:04:40|114192.5|114142.5|114185.3|114135.3|114192.5|114142.5|114181.7|114131.7|18
1737342290000|2025-01-20 03:04:50|114184.4|114134.4|114185.2|114135.2|114185.4|114135.4|114184.4|114134.4|4
1737342300000|2025-01-20 03:05:00|114186.3|114136.3|114187.9|114137.9|114189.1|114139.1|114185.2|114135.2|12
1737342310000|2025-01-20 03:05:10|114188|114138|114183.5|114133.5|114188|114138|114180.2|114130.2|11
1737342320000|2025-01-20 03:05:20|114182.7|114132.7|114180.3|114130.3|114183.5|114133.5|114177.3|114127.3|14
1737342330000|2025-01-20 03:05:30|114182.4|114132.4|114181.9|114131.9|114187.4|114137.4|114174.9|114124.9|13
1737342340000|2025-01-20 03:05:40|114180.8|114130.8|114179.9|114129.9|114180.8|114130.8|114178.5|114128.5|6
1737342350000|2025-01-20 03:05:50|114178.3|114128.3|114178.6|114128.6|114181.3|114131.3|114171.8|114121.8|18
1737342360000|2025-01-20 03:06:00|114178.8|114128.8|114178.9|114128.9|114178.9|114128.9|114178.8|114128.8|2
1737342370000|2025-01-20 03:06:10|114178.7|114128.7|114178.8|114128.8|114179|114129|114178.7|114128.7|3
1737342380000|2025-01-20 03:06:20|114178.7|114128.7|114178.9|114128.9|114182.2|114132.2|114174.6|114124.6|11
1737342390000|2025-01-20 03:06:30|114177.7|114127.7|114187.5|114137.5|114189.6|114139.6|114169.8|114119.8|13
1737342400000|2025-01-20 03:06:40|114178.5|114128.5|114182.3|114132.3|114189.4|114139.4|114178.5|114128.5|20
1737342410000|2025-01-20 03:06:50|114182.8|114132.8|114181.2|114131.2|114182.8|114132.8|114181.2|114131.2|4
1737342420000|2025-01-20 03:07:00|114180.1|114130.1|114185.3|114135.3|114189.4|114139.4|114180.1|114130.1|14
1737342430000|2025-01-20 03:07:10|114186.9|114136.9|114191.6|114141.6|114195.9|114145.9|114184.1|114134.1|47
1737342440000|2025-01-20 03:07:20|114193.9|114143.9|114194.9|114144.9|114195.1|114145.1|114186.7|114136.7|26
1737342450000|2025-01-20 03:07:30|114194.4|114144.4|114184.6|114134.6|114194.4|114144.4|114182.5|114132.5|29
1737342460000|2025-01-20 03:07:40|114185.6|114135.6|114189.7|114139.7|114192|114142|114183.3|114133.3|37
1737342470000|2025-01-20 03:07:50|114185.5|114135.5|114199.8|114149.8|114208.1|114158.1|114183.1|114133.1|33
1737342480000|2025-01-20 03:08:00|114199.7|114149.7|114197.9|114147.9|114200.6|114150.6|114197|114147|10
1737342490000|2025-01-20 03:08:10|114198.9|114148.9|114203.1|114153.1|114210.5|114160.5|114193.1|114143.1|31
1737342500000|2025-01-20 03:08:20|114203.6|114153.6|114203.2|114153.2|114205.8|114155.8|114201.9|114151.9|16
1737342510000|2025-01-20 03:08:30|114203.3|114153.3|114202.4|114152.4|114208.9|114158.9|114201.4|114151.4|20
1737342520000|2025-01-20 03:08:40|114201.2|114151.2|114204|114154|114206.6|114156.6|114200.6|114150.6|14
1737342530000|2025-01-20 03:08:50|114203.2|114153.2|114199.7|114149.7|114203.2|114153.2|114195.2|114145.2|20
1737342540000|2025-01-20 03:09:00|114198.5|114148.5|114196.3|114146.3|114200.1|114150.1|114191.4|114141.4|40
1737342550000|2025-01-20 03:09:10|114198.6|114148.6|114195|114145|114198.6|114148.6|114194|114144|9
1737342560000|2025-01-20 03:09:20|114195.6|114145.6|114198.5|114148.5|114198.5|114148.5|114192.3|114142.3|18
1737342570000|2025-01-20 03:09:30|114199.8|114149.8|114200.5|114150.5|114206|114156|114192.4|114142.4|21
1737342580000|2025-01-20 03:09:40|114198.8|114148.8|114199|114149|114206.3|114156.3|114197.2|114147.2|28
1737342590000|2025-01-20 03:09:50|114198|114148|114199.3|114149.3|114201|114151|114194.9|114144.9|17
1737342600000|2025-01-20 03:10:00|114198.1|114148.1|114198.1|114148.1|114200.3|114150.3|114195.6|114145.6|12
1737342610000|2025-01-20 03:10:10|114199.2|114149.2|114193.9|114143.9|114201.5|114151.5|114192.8|114142.8|17
1737342620000|2025-01-20 03:10:20|114193.5|114143.5|114198.3|114148.3|114199.5|114149.5|114187.6|114137.6|20
1737342630000|2025-01-20 03:10:30|114199.6|114149.6|114197.9|114147.9|114200.9|114150.9|114196.9|114146.9|14
1737342640000|2025-01-20 03:10:40|114196.7|114146.7|114194.4|114144.4|114198|114148|114189.3|114139.3|22
1737342650000|2025-01-20 03:10:50|114191.7|114141.7|114196.7|114146.7|114205.7|114155.7|114191.7|114141.7|32
1737342660000|2025-01-20 03:11:00|114197|114147|114197.9|114147.9|114206.1|114156.1|114195|114145|16
1737342670000|2025-01-20 03:11:10|114196.7|114146.7|114198.2|114148.2|114199.7|114149.7|114195.7|114145.7|12
1737342680000|2025-01-20 03:11:20|114198.8|114148.8|114189.9|114139.9|114201.4|114151.4|114189.7|114139.7|22
1737342690000|2025-01-20 03:11:30|114190.7|114140.7|114193.8|114143.8|114194.2|114144.2|114188.1|114138.1|22
1737342700000|2025-01-20 03:11:40|114192.8|114142.8|114183.3|114133.3|114195.7|114145.7|114183|114133|15
1737342710000|2025-01-20 03:11:50|114184.3|114134.3|114179.4|114129.4|114184.3|114134.3|114177.6|114127.6|5
1737342720000|2025-01-20 03:12:00|114180.5|114130.5|114176.1|114126.1|114180.5|114130.5|114172.1|114122.1|15
1737342730000|2025-01-20 03:12:10|114174.1|114124.1|114175.4|114125.4|114176.7|114126.7|114174|114124|7
1737342740000|2025-01-20 03:12:20|114174|114124|114176.6|114126.6|114178|114128|114173.5|114123.5|17
1737342750000|2025-01-20 03:12:30|114175.6|114125.6|114174.7|114124.7|114175.6|114125.6|114174.6|114124.6|5
1737342760000|2025-01-20 03:12:40|114175.7|114125.7|114177.1|114127.1|114178.4|114128.4|114174.1|114124.1|16
1737342770000|2025-01-20 03:12:50|114178|114128|114178.6|114128.6|114178.7|114128.7|114178|114128|4
1737342780000|2025-01-20 03:13:00|114178.1|114128.1|114178.9|114128.9|114179.1|114129.1|114178|114128|6
1737342790000|2025-01-20 03:13:10|114178.1|114128.1|114182|114132|114183.7|114133.7|114178.1|114128.1|8
1737342800000|2025-01-20 03:13:20|114182.5|114132.5|114182.4|114132.4|114182.5|114132.5|114181.3|114131.3|6
1737342810000|2025-01-20 03:13:30|114179.5|114129.5|114171.6|114121.6|114180.5|114130.5|114169.7|114119.7|7
1737342820000|2025-01-20 03:13:40|114172.2|114122.2|114171.7|114121.7|114172.2|114122.2|114171.2|114121.2|4
1737342830000|2025-01-20 03:13:50|114173.2|114123.2|114174.8|114124.8|114178.7|114128.7|114173.2|114123.2|11
1737342840000|2025-01-20 03:14:00|114175.8|114125.8|114178.1|114128.1|114182|114132|114170.6|114120.6|18
1737342850000|2025-01-20 03:14:10|114176.9|114126.9|114176.9|114126.9|114179.8|114129.8|114175.4|114125.4|13
1737342860000|2025-01-20 03:14:20|114176.6|114126.6|114177.7|114127.7|114180.2|114130.2|114176.6|114126.6|6
1737342870000|2025-01-20 03:14:30|114177.8|114127.8|114180.7|114130.7|114184.7|114134.7|114177.6|114127.6|8
1737342880000|2025-01-20 03:14:40|114179.5|114129.5|114176.3|114126.3|114179.5|114129.5|114176.3|114126.3|4
1737342890000|2025-01-20 03:14:50|114176.5|114126.5|114178.2|114128.2|114181|114131|114176.3|114126.3|9
1737342900000|2025-01-20 03:15:00|114180.5|114130.5|114172|114122|114182.5|114132.5|114169|114119|27
1737342910000|2025-01-20 03:15:10|114171.8|114121.8|114171.5|114121.5|114172.8|114122.8|114171.3|114121.3|6
1737342920000|2025-01-20 03:15:20|114171.8|114121.8|114171.8|114121.8|114171.8|114121.8|114171.8|114121.8|1
1737342930000|2025-01-20 03:15:30|114171.9|114121.9|114172.7|114122.7|114172.9|114122.9|114169.2|114119.2|14
1737342940000|2025-01-20 03:15:40|114171.9|114121.9|114171.9|114121.9|114172|114122|114170.5|114120.5|5
1737342950000|2025-01-20 03:15:50|114171.2|114121.2|114171.9|114121.9|114171.9|114121.9|114171.1|114121.1|4
1737342960000|2025-01-20 03:16:00|114172.2|114122.2|114161.7|114111.7|114172.2|114122.2|114158.2|114108.2|28
1737342970000|2025-01-20 03:16:10|114163|114113|114165.8|114115.8|114165.8|114115.8|114160.4|114110.4|7
1737342980000|2025-01-20 03:16:20|114165.3|114115.3|114165.2|114115.2|114165.3|114115.3|114165.2|114115.2|2
1737342990000|2025-01-20 03:16:30|114165.7|114115.7|114166|114116|114168|114118|114163.8|114113.8|9
1737343000000|2025-01-20 03:16:40|114166.8|114116.8|114169.4|114119.4|114171.5|114121.5|114166.3|114116.3|11
1737343010000|2025-01-20 03:16:50|114168.4|114118.4|114164.9|114114.9|114168.7|114118.7|114163.3|114113.3|18
1737343020000|2025-01-20 03:17:00|114166.6|114116.6|114167|114117|114167.6|114117.6|114163.6|114113.6|14
1737343030000|2025-01-20 03:17:10|114165.6|114115.6|114164.2|114114.2|114170.2|114120.2|114161.9|114111.9|31
1737343040000|2025-01-20 03:17:20|114164|114114|114166.2|114116.2|114173|114123|114163.2|114113.2|12
1737343050000|2025-01-20 03:17:30|114166.1|114116.1|114165|114115|114167.8|114117.8|114163.2|114113.2|13
1737343060000|2025-01-20 03:17:40|114165.9|114115.9|114164.6|114114.6|114166.7|114116.7|114164.2|114114.2|12
1737343070000|2025-01-20 03:17:50|114165.6|114115.6|114165.6|114115.6|114165.6|114115.6|114165.6|114115.6|1
1737343080000|2025-01-20 03:18:00|114165.1|114115.1|114165.7|114115.7|114165.7|114115.7|114165|114115|5
1737343090000|2025-01-20 03:18:10|114164.7|114114.7|114167.1|114117.1|114167.1|114117.1|114164.7|114114.7|3
1737343100000|2025-01-20 03:18:20|114167.2|114117.2|114169.9|114119.9|114171.2|114121.2|114162.7|114112.7|12
1737343110000|2025-01-20 03:18:30|114168.5|114118.5|114168.2|114118.2|114168.5|114118.5|114166.3|114116.3|8
1737343120000|2025-01-20 03:18:40|114166.6|114116.6|114169.4|114119.4|114170.5|114120.5|114160.8|114110.8|22
1737343130000|2025-01-20 03:18:50|114169.3|114119.3|114172.2|114122.2|114172.4|114122.4|114169.3|114119.3|9
1737343140000|2025-01-20 03:19:00|114171.6|114121.6|114171.7|114121.7|114172.7|114122.7|114170.4|114120.4|9
1737343150000|2025-01-20 03:19:10|114172.7|114122.7|114174.5|114124.5|114174.5|114124.5|114172.7|114122.7|6
1737343160000|2025-01-20 03:19:20|114173.7|114123.7|114173.7|114123.7|114173.7|114123.7|114173.6|114123.6|3
1737343180000|2025-01-20 03:19:40|114172.7|114122.7|114168.4|114118.4|114172.7|114122.7|114166.6|114116.6|14
1737343190000|2025-01-20 03:19:50|114168.3|114118.3|114167.7|114117.7|114168.3|114118.3|114167.7|114117.7|3
1737343200000|2025-01-20 03:20:00|114168.8|114118.8|114177.3|114127.3|114177.5|114127.5|114168.8|114118.8|8
1737343210000|2025-01-20 03:20:10|114176.4|114126.4|114177.6|114127.6|114177.6|114127.6|114176.4|114126.4|3
1737343220000|2025-01-20 03:20:20|114177.5|114127.5|114182.3|114132.3|114191.1|114141.1|114172.2|114122.2|22
1737343230000|2025-01-20 03:20:30|114182.9|114132.9|114180.7|114130.7|114187.6|114137.6|114174.8|114124.8|19
1737343240000|2025-01-20 03:20:40|114180.3|114130.3|114185.3|114135.3|114185.8|114135.8|114176.8|114126.8|19
1737343250000|2025-01-20 03:20:50|114182.4|114132.4|114183.5|114133.5|114187.7|114137.7|114180.5|114130.5|16
1737343260000|2025-01-20 03:21:00|114184.4|114134.4|114185.9|114135.9|114188.4|114138.4|114183.6|114133.6|16
1737343270000|2025-01-20 03:21:10|114175.1|114125.1|114184.1|114134.1|114184.1|114134.1|114174.9|114124.9|6
1737343280000|2025-01-20 03:21:20|114182|114132|114181.2|114131.2|114184.4|114134.4|114172.3|114122.3|18
1737343290000|2025-01-20 03:21:30|114179.3|114129.3|114175.8|114125.8|114179.3|114129.3|114172.6|114122.6|13
1737343300000|2025-01-20 03:21:40|114175.9|114125.9|114171|114121|114176|114126|114170.4|114120.4|8
1737343310000|2025-01-20 03:21:50|114170.8|114120.8|114176|114126|114176|114126|114170.8|114120.8|11
1737343320000|2025-01-20 03:22:00|114177|114127|114172.1|114122.1|114177|114127|114170.6|114120.6|13
1737343330000|2025-01-20 03:22:10|114172|114122|114173.1|114123.1|114173.1|114123.1|114172|114122|3
1737343340000|2025-01-20 03:22:20|114172.8|114122.8|114173|114123|114173.1|114123.1|114172.8|114122.8|3
1737343350000|2025-01-20 03:22:30|114173.1|114123.1|114181.8|114131.8|114182.6|114132.6|114173|114123|12
1737343360000|2025-01-20 03:22:40|114181.2|114131.2|114180.7|114130.7|114181.2|114131.2|114180.7|114130.7|3
1737343370000|2025-01-20 03:22:50|114179.3|114129.3|114186.5|114136.5|114193.4|114143.4|114171.4|114121.4|24
1737343380000|2025-01-20 03:23:00|114186.1|114136.1|114182.8|114132.8|114186.1|114136.1|114182.8|114132.8|4
1737343390000|2025-01-20 03:23:10|114182.7|114132.7|114183.5|114133.5|114183.5|114133.5|114182.7|114132.7|2
1737343400000|2025-01-20 03:23:20|114182.6|114132.6|114184|114134|114187.8|114137.8|114182.6|114132.6|10
1737343410000|2025-01-20 03:23:30|114184.8|114134.8|114187.8|114137.8|114190.4|114140.4|114178.1|114128.1|16
1737343420000|2025-01-20 03:23:40|114187.2|114137.2|114182.4|114132.4|114188.5|114138.5|114181|114131|27
1737343430000|2025-01-20 03:23:50|114185|114135|114187.5|114137.5|114188.4|114138.4|114182.4|114132.4|12
1737343440000|2025-01-20 03:24:00|114186.2|114136.2|114190.5|114140.5|114195.1|114145.1|114178.9|114128.9|45
1737343450000|2025-01-20 03:24:10|114192.2|114142.2|114186.6|114136.6|114193|114143|114184.1|114134.1|21
1737343460000|2025-01-20 03:24:20|114187.8|114137.8|114185.7|114135.7|114187.8|114137.8|114185.7|114135.7|4
1737343470000|2025-01-20 03:24:30|114184.6|114134.6|114181|114131|114184.6|114134.6|114181|114131|3
1737343480000|2025-01-20 03:24:40|114181.1|114131.1|114175.1|114125.1|114184|114134|114173.7|114123.7|10
1737343490000|2025-01-20 03:24:50|114173.3|114123.3|114176.9|114126.9|114179.9|114129.9|114173.3|114123.3|13
1737343500000|2025-01-20 03:25:00|114177.4|114127.4|114184|114134|114188.2|114138.2|114177.4|114127.4|24
1737343510000|2025-01-20 03:25:10|114182.1|114132.1|114179.5|114129.5|114184.2|114134.2|114177.4|114127.4|21
1737343520000|2025-01-20 03:25:20|114177.7|114127.7|114183.9|114133.9|114185.9|114135.9|114177.7|114127.7|13
1737343530000|2025-01-20 03:25:30|114183|114133|114178.7|114128.7|114184.6|114134.6|114168.7|114118.7|36
1737343540000|2025-01-20 03:25:40|114179|114129|114180.5|114130.5|114183.9|114133.9|114170.5|114120.5|36
1737343550000|2025-01-20 03:25:50|114179.7|114129.7|114177.8|114127.8|114179.7|114129.7|114174.2|114124.2|19
1737343560000|2025-01-20 03:26:00|114176.8|114126.8|114174.5|114124.5|114176.8|114126.8|114173.7|114123.7|11
1737343570000|2025-01-20 03:26:10|114176.4|114126.4|114175.8|114125.8|114176.4|114126.4|114175.8|114125.8|3
1737343580000|2025-01-20 03:26:20|114174.7|114124.7|114176.6|114126.6|114177.5|114127.5|114173.4|114123.4|9
1737343590000|2025-01-20 03:26:30|114176.7|114126.7|114174.9|114124.9|114176.7|114126.7|114172.6|114122.6|12
1737343600000|2025-01-20 03:26:40|114174.6|114124.6|114170.6|114120.6|114175.7|114125.7|114167.1|114117.1|32
1737343630000|2025-01-20 03:27:10|114166.4|114116.4|114168.1|114118.1|114169.8|114119.8|114166.2|114116.2|16
1737343640000|2025-01-20 03:27:20|114165.9|114115.9|114170|114120|114172.3|114122.3|114165.9|114115.9|36
1737343650000|2025-01-20 03:27:30|114168.7|114118.7|114167.9|114117.9|114171.2|114121.2|114166.9|114116.9|17
1737343660000|2025-01-20 03:27:40|114169.9|114119.9|114166.3|114116.3|114171.1|114121.1|114166.2|114116.2|18
1737343670000|2025-01-20 03:27:50|114165.5|114115.5|114165.9|114115.9|114168.2|114118.2|114163.2|114113.2|11
1737343680000|2025-01-20 03:28:00|114164.3|114114.3|114167.4|114117.4|114169|114119|114164.3|114114.3|6
1737343690000|2025-01-20 03:28:10|114167.2|114117.2|114171.4|114121.4|114173.2|114123.2|114165|114115|15
1737343700000|2025-01-20 03:28:20|114169.5|114119.5|114171.1|114121.1|114174.4|114124.4|114169.2|114119.2|13
1737343710000|2025-01-20 03:28:30|114171.2|114121.2|114171.4|114121.4|114172.8|114122.8|114169.9|114119.9|8
1737343720000|2025-01-20 03:28:40|114170.8|114120.8|114166.7|114116.7|114171.6|114121.6|114165.3|114115.3|21
1737343730000|2025-01-20 03:28:50|114167.1|114117.1|114167.1|114117.1|114169.1|114119.1|114166|114116|10
1737343740000|2025-01-20 03:29:00|114167.2|114117.2|114172.9|114122.9|114173.9|114123.9|114165.7|114115.7|21
1737343750000|2025-01-20 03:29:10|114171.4|114121.4|114170.5|114120.5|114172.2|114122.2|114168.2|114118.2|13
1737343760000|2025-01-20 03:29:20|114170.8|114120.8|114172.9|114122.9|114173.2|114123.2|114170.8|114120.8|10
1737343770000|2025-01-20 03:29:30|114174.4|114124.4|114168.8|114118.8|114174.4|114124.4|114166.8|114116.8|10
1737343780000|2025-01-20 03:29:40|114168.9|114118.9|114170.5|114120.5|114170.7|114120.7|114168.9|114118.9|4
1737343790000|2025-01-20 03:29:50|114171.6|114121.6|114169.5|114119.5|114171.9|114121.9|114169.5|114119.5|6
1737343800000|2025-01-20 03:30:00|114168.9|114118.9|114168.8|114118.8|114169.3|114119.3|114165.5|114115.5|6
1737343810000|2025-01-20 03:30:10|114168.9|114118.9|114168.9|114118.9|114168.9|114118.9|114168.9|114118.9|1
1737343820000|2025-01-20 03:30:20|114168.7|114118.7|114168.8|114118.8|114169.8|114119.8|114164.1|114114.1|19
1737343830000|2025-01-20 03:30:30|114169.4|114119.4|114174.6|114124.6|114175.3|114125.3|114167.7|114117.7|13
1737343840000|2025-01-20 03:30:40|114174.2|114124.2|114173.1|114123.1|114174.5|114124.5|114170|114120|16
1737343850000|2025-01-20 03:30:50|114173.3|114123.3|114173.3|114123.3|114173.3|114123.3|114173.3|114123.3|1
1737343860000|2025-01-20 03:31:00|114172|114122|114173.3|114123.3|114173.3|114123.3|114172|114122|4
1737343870000|2025-01-20 03:31:10|114171.8|114121.8|114155.8|114105.8|114172.1|114122.1|114152.1|114102.1|34
1737343880000|2025-01-20 03:31:20|114159.4|114109.4|114142.6|114092.6|114159.4|114109.4|114140.6|114090.6|26
1737343890000|2025-01-20 03:31:30|114140.7|114090.7|114135.8|114085.8|114146.8|114096.8|114130.4|114080.4|29
1737343900000|2025-01-20 03:31:40|114134.5|114084.5|114115.1|114065.1|114134.5|114084.5|114113.2|114063.2|24
1737343910000|2025-01-20 03:31:50|114115.2|114065.2|114118.5|114068.5|114126.5|114076.5|114111.2|114061.2|36
1737343920000|2025-01-20 03:32:00|114120|114070|114120.6|114070.6|114124.7|114074.7|114117.1|114067.1|20
1737343930000|2025-01-20 03:32:10|114121.1|114071.1|114116.4|114066.4|114121.1|114071.1|114113.6|114063.6|13
1737343940000|2025-01-20 03:32:20|114115.8|114065.8|114116.6|114066.6|114117.8|114067.8|114115.8|114065.8|3
1737343950000|2025-01-20 03:32:30|114116.1|114066.1|114121.5|114071.5|114124.9|114074.9|114116.1|114066.1|20
1737343960000|2025-01-20 03:32:40|114121.1|114071.1|114133.8|114083.8|114136.4|114086.4|114118.6|114068.6|26
1737343970000|2025-01-20 03:32:50|114133.7|114083.7|114134.6|114084.6|114139.9|114089.9|114133.2|114083.2|18
1737343980000|2025-01-20 03:33:00|114136.2|114086.2|114133.7|114083.7|114137.6|114087.6|114130.2|114080.2|30
1737343990000|2025-01-20 03:33:10|114132.6|114082.6|114133.2|114083.2|114136.6|114086.6|114130.5|114080.5|15
1737344000000|2025-01-20 03:33:20|114134.7|114084.7|114132.4|114082.4|114137.6|114087.6|114131.3|114081.3|24
1737344010000|2025-01-20 03:33:30|114133.1|114083.1|114118.1|114068.1|114133.1|114083.1|114117.6|114067.6|35
1737344020000|2025-01-20 03:33:40|114119.1|114069.1|114118.1|114068.1|114119.4|114069.4|114111.3|114061.3|11
1737344030000|2025-01-20 03:33:50|114117.6|114067.6|114116.5|114066.5|114117.6|114067.6|114114.4|114064.4|7
1737344040000|2025-01-20 03:34:00|114116.3|114066.3|114117.7|114067.7|114118.6|114068.6|114116.3|114066.3|9
1737344050000|2025-01-20 03:34:10|114116.7|114066.7|114116.8|114066.8|114119.1|114069.1|114107.5|114057.5|31
1737344060000|2025-01-20 03:34:20|114116.9|114066.9|114116.8|114066.8|114119.3|114069.3|114116.7|114066.7|8
1737344070000|2025-01-20 03:34:30|114117|114067|114122.9|114072.9|114125.9|114075.9|114115.2|114065.2|32
1737344080000|2025-01-20 03:34:40|114125.9|114075.9|114120.1|114070.1|114125.9|114075.9|114116.3|114066.3|22
1737344090000|2025-01-20 03:34:50|114121.6|114071.6|114126.7|114076.7|114128.9|114078.9|114121.6|114071.6|20
1737344100000|2025-01-20 03:35:00|114128.3|114078.3|114132.4|114082.4|114136.8|114086.8|114128.3|114078.3|28
1737344110000|2025-01-20 03:35:10|114132.5|114082.5|114131.7|114081.7|114134.6|114084.6|114127.6|114077.6|22
1737344120000|2025-01-20 03:35:20|114131.8|114081.8|114131.8|114081.8|114132|114082|114131.8|114081.8|3
1737344130000|2025-01-20 03:35:30|114131.1|114081.1|114131.6|114081.6|114133.7|114083.7|114125.7|114075.7|27
1737344140000|2025-01-20 03:35:40|114132.1|114082.1|114128.1|114078.1|114132.1|114082.1|114121|114071|20
1737344150000|2025-01-20 03:35:50|114127.3|114077.3|114119|114069|114127.4|114077.4|114119|114069|24
1737344160000|2025-01-20 03:36:00|114120|114070|114144.9|114094.9|114175.5|114105.3|114118.9|114046.3|35
1737344170000|2025-01-20 03:36:10|114144.3|114094.3|114162.8|114112.8|114168.1|114118.1|114143.6|114093.6|55
1737344180000|2025-01-20 03:36:20|114163.2|114113.2|114163.2|114113.2|114168.6|114118.6|114161.2|114111.2|51
1737344190000|2025-01-20 03:36:30|114163.3|114113.3|114157|114107|114164.8|114114.8|114155.6|114105.6|33
1737344200000|2025-01-20 03:36:40|114160.2|114110.2|114148.7|114098.7|114160.2|114110.2|114143.4|114093.4|40
1737344210000|2025-01-20 03:36:50|114149.3|114099.3|114138|114088|114151.9|114101.9|114133.8|114083.8|38
1737344220000|2025-01-20 03:37:00|114140.2|114090.2|114149.5|114099.5|114149.8|114099.8|114135.2|114085.2|33
1737344230000|2025-01-20 03:37:10|114148|114098|114146.2|114096.2|114149.1|114099.1|114141.4|114091.4|32
1737344240000|2025-01-20 03:37:20|114145.6|114095.6|114149.3|114099.3|114149.4|114099.4|114145|114095|13
1737344250000|2025-01-20 03:37:30|114148.6|114098.6|114149.8|114099.8|114158.8|114108.8|114145.1|114095.1|26
1737344260000|2025-01-20 03:37:40|114152.2|114102.2|114156.5|114106.5|114162.8|114112.8|114151.7|114101.7|34
1737344270000|2025-01-20 03:37:50|114155.2|114105.2|114155.7|114105.7|114158.5|114108.5|114152.3|114102.3|44
1737344280000|2025-01-20 03:38:00|114156.8|114106.8|114150.3|114100.3|114156.8|114106.8|114150.3|114100.3|8
1737344290000|2025-01-20 03:38:10|114150.2|114100.2|114147|114097|114151.4|114101.4|114140.1|114090.1|33
1737344300000|2025-01-20 03:38:20|114148.2|114098.2|114155|114105|114158.9|114108.9|114148.2|114098.2|26
1737344310000|2025-01-20 03:38:30|114154.4|114104.4|114161|114111|114161.6|114111.6|114153.5|114103.5|26
1737344320000|2025-01-20 03:38:40|114160|114110|114160.6|114110.6|114172.5|114122.5|114160|114110|14
1737344330000|2025-01-20 03:38:50|114155.4|114105.4|114158.6|114108.6|114160.8|114110.8|114155.4|114105.4|6
1737344340000|2025-01-20 03:39:00|114158.4|114108.4|114158.4|114108.4|114159.4|114109.4|114157.7|114107.7|8
1737344350000|2025-01-20 03:39:10|114158.2|114108.2|114158|114108|114158.2|114108.2|114158|114108|2
1737344360000|2025-01-20 03:39:20|114155.2|114105.2|114160.4|114110.4|114166.2|114116.2|114149.2|114099.2|21
1737344370000|2025-01-20 03:39:30|114161.6|114111.6|114162.3|114112.3|114163.3|114113.3|114160.8|114110.8|6
1737344380000|2025-01-20 03:39:40|114164|114114|114165.1|114115.1|114167.3|114117.3|114161.4|114111.4|18
1737344390000|2025-01-20 03:39:50|114163|114113|114165.5|114115.5|114168.2|114118.2|114161.4|114111.4|20
1737344400000|2025-01-20 03:40:00|114164.7|114114.7|114169.8|114119.8|114174.5|114124.5|114164.6|114114.6|32
1737344410000|2025-01-20 03:40:10|114168.5|114118.5|114168.5|114118.5|114169|114119|114167.1|114117.1|7
1737344420000|2025-01-20 03:40:20|114167.2|114117.2|114159|114109|114167.2|114117.2|114154.7|114104.7|19
1737344430000|2025-01-20 03:40:30|114160.4|114110.4|114162.7|114112.7|114163.3|114113.3|114159|114109|12
1737344440000|2025-01-20 03:40:40|114158.4|114108.4|114170.2|114120.2|114170.2|114120.2|114158.4|114108.4|25
1737344450000|2025-01-20 03:40:50|114165.9|114115.9|114167.2|114117.2|114169.9|114119.9|114163.1|114113.1|12
1737344460000|2025-01-20 03:41:00|114166.9|114116.9|114166.8|114116.8|114168|114118|114166.8|114116.8|4
1737344470000|2025-01-20 03:41:10|114168.1|114118.1|114166.6|114116.6|114169.1|114119.1|114163.7|114113.7|10
1737344480000|2025-01-20 03:41:20|114162.7|114112.7|114165.4|114115.4|114167.4|114117.4|114159|114109|23
1737344490000|2025-01-20 03:41:30|114165|114115|114158.4|114108.4|114165.3|114115.3|114152.8|114102.8|34
1737344500000|2025-01-20 03:41:40|114154.7|114104.7|114155.2|114105.2|114158|114108|114152.7|114102.7|14
1737344510000|2025-01-20 03:41:50|114153.4|114103.4|114141.4|114091.4|114155|114105|114134.3|114084.3|14
1737344520000|2025-01-20 03:42:00|114139.6|114089.6|114152.4|114102.4|114152.8|114102.8|114139.6|114089.6|21
1737344530000|2025-01-20 03:42:10|114151.7|114101.7|114151.8|114101.8|114151.8|114101.8|114151.7|114101.7|2
1737344540000|2025-01-20 03:42:20|114151.6|114101.6|114152|114102|114152.7|114102.7|114151.6|114101.6|4
1737344550000|2025-01-20 03:42:30|114151.8|114101.8|114150.2|114100.2|114151.8|114101.8|114146.8|114096.8|13
1737344560000|2025-01-20 03:42:40|114150.1|114100.1|114146.5|114096.5|114150.1|114100.1|114145.1|114095.1|8
1737344570000|2025-01-20 03:42:50|114148.5|114098.5|114152.1|114102.1|114155|114105|114148.5|114098.5|12
1737344580000|2025-01-20 03:43:00|114151.4|114101.4|114152.4|114102.4|114152.4|114102.4|114151.4|114101.4|4
1737344590000|2025-01-20 03:43:10|114156.6|114106.6|114160.9|114110.9|114164.1|114114.1|114151.3|114101.3|21
1737344600000|2025-01-20 03:43:20|114160.1|114110.1|114160.8|114110.8|114161.3|114111.3|114150.2|114100.2|20
1737344610000|2025-01-20 03:43:30|114160.1|114110.1|114154.7|114104.7|114161.2|114111.2|114153|114103|15
1737344620000|2025-01-20 03:43:40|114154.8|114104.8|114148.9|114098.9|114154.8|114104.8|114148.9|114098.9|11
1737344630000|2025-01-20 03:43:50|114147.6|114097.6|114150.2|114100.2|114151.4|114101.4|114147.6|114097.6|10
1737344640000|2025-01-20 03:44:00|114150.1|114100.1|114150.1|114100.1|114150.1|114100.1|114150.1|114100.1|1
1737344650000|2025-01-20 03:44:10|114147.8|114097.8|114151.5|114101.5|114151.7|114101.7|114145.8|114095.8|5
1737344660000|2025-01-20 03:44:20|114152.8|114102.8|114159.7|114109.7|114162.1|114112.1|114152.8|114102.8|17
1737344670000|2025-01-20 03:44:30|114159.5|114109.5|114155.3|114105.3|114161.5|114111.5|114151.4|114101.4|19
1737344680000|2025-01-20 03:44:40|114154.8|114104.8|114159.2|114109.2|114161|114111|114154.8|114104.8|18
1737344690000|2025-01-20 03:44:50|114157.9|114107.9|114162.5|114112.5|114165.1|114115.1|114157.9|114107.9|17
1737344700000|2025-01-20 03:45:00|114159.7|114109.7|114158.4|114108.4|114164.8|114114.8|114153.5|114103.5|28
1737344710000|2025-01-20 03:45:10|114159.4|114109.4|114147.2|114097.2|114161.4|114111.4|114147.2|114097.2|19
1737344720000|2025-01-20 03:45:20|114145.5|114095.5|114138|114088|114147.5|114097.5|114134.5|114084.5|16
1737344730000|2025-01-20 03:45:30|114138.8|114088.8|114139.5|114089.5|114143.7|114093.7|114136.9|114086.9|17
1737344740000|2025-01-20 03:45:40|114140.7|114090.7|114134.1|114084.1|114141.1|114091.1|114134.1|114084.1|9
1737344750000|2025-01-20 03:45:50|114134.5|114084.5|114132.1|114082.1|114140|114090|114131.4|114081.4|31
1737344760000|2025-01-20 03:46:00|114134.4|114084.4|114140.1|114090.1|114140.1|114090.1|114133.8|114083.8|8
1737344770000|2025-01-20 03:46:10|114139.8|114089.8|114140.3|114090.3|114140.3|114090.3|114139.5|114089.5|4
1737344780000|2025-01-20 03:46:20|114138.4|114088.4|114140.1|114090.1|114140.8|114090.8|114135.6|114085.6|11
1737344790000|2025-01-20 03:46:30|114139.7|114089.7|114143.7|114093.7|114143.7|114093.7|114138.8|114088.8|7
1737344800000|2025-01-20 03:46:40|114149.1|114099.1|114138.7|114088.7|114149.5|114099.5|114138.4|114088.4|15
1737344810000|2025-01-20 03:46:50|114137.9|114087.9|114133.4|114083.4|114137.9|114087.9|114128.1|114078.1|12
1737344820000|2025-01-20 03:47:00|114133.3|114083.3|114134.5|114084.5|114134.5|114084.5|114133.3|114083.3|2
1737344830000|2025-01-20 03:47:10|114131.9|114081.9|114138.4|114088.4|114140.3|114090.3|114125.5|114075.5|18
1737344840000|2025-01-20 03:47:20|114138|114088|114140.3|114090.3|114143.3|114093.3|114134.4|114084.4|19
1737344850000|2025-01-20 03:47:30|114140.8|114090.8|114141.1|114091.1|114143.5|114093.5|114140.8|114090.8|5
1737344860000|2025-01-20 03:47:40|114142.1|114092.1|114137.3|114087.3|114143.8|114093.8|114133|114083|22
1737344870000|2025-01-20 03:47:50|114138.1|114088.1|114134.2|114084.2|114138.1|114088.1|114128.3|114078.3|13
1737344880000|2025-01-20 03:48:00|114134.4|114084.4|114132|114082|114136.1|114086.1|114132|114082|11
1737344890000|2025-01-20 03:48:10|114129.8|114079.8|114127.9|114077.9|114134.3|114084.3|114121.8|114071.8|28
1737344900000|2025-01-20 03:48:20|114127.5|114077.5|114133.7|114083.7|114134.2|114084.2|114127.5|114077.5|5
1737344910000|2025-01-20 03:48:30|114132.7|114082.7|114131.9|114081.9|114132.7|114082.7|114131.5|114081.5|5
1737344920000|2025-01-20 03:48:40|114132.4|114082.4|114132|114082|114135|114085|114128.9|114078.9|20
1737344930000|2025-01-20 03:48:50|114131.6|114081.6|114133.6|114083.6|114139.1|114089.1|114131.5|114081.5|16
1737344940000|2025-01-20 03:49:00|114131.2|114081.2|114137.3|114087.3|114138.8|114088.8|114131.2|114081.2|11
1737344950000|2025-01-20 03:49:10|114135.8|114085.8|114135.2|114085.2|114135.8|114085.8|114128.7|114078.7|15
1737344960000|2025-01-20 03:49:20|114136.2|114086.2|114133.7|114083.7|114138.4|114088.4|114129.3|114079.3|27
1737344970000|2025-01-20 03:49:30|114134.1|114084.1|114136.1|114086.1|114139.4|114089.4|114132.7|114082.7|25
1737344980000|2025-01-20 03:49:40|114136.5|114086.5|114135|114085|114136.5|114086.5|114132.2|114082.2|9
1737344990000|2025-01-20 03:49:50|114134.4|114084.4|114134.4|114084.4|114134.4|114084.4|114134.3|114084.3|3
1737345000000|2025-01-20 03:50:00|114134.9|114084.9|114126.1|114076.1|114135.2|114085.2|114125.5|114075.5|23
1737345010000|2025-01-20 03:50:10|114129.4|114079.4|114124.5|114074.5|114130.4|114080.4|114121.5|114071.5|15
1737345020000|2025-01-20 03:50:20|114126.2|114076.2|114128.1|114078.1|114133.5|114083.5|114125.2|114075.2|13
1737345030000|2025-01-20 03:50:30|114127.9|114077.9|114120.2|114070.2|114129.1|114079.1|114119.4|114069.4|25
1737345040000|2025-01-20 03:50:40|114117.2|114067.2|114115.3|114065.3|114119.5|114069.5|114107.3|114057.3|40
1737345050000|2025-01-20 03:50:50|114114.4|114064.4|114121.1|114071.1|114125.8|114075.8|114110.6|114060.6|38
1737345060000|2025-01-20 03:51:00|114119|114069|114112.6|114062.6|114122.8|114072.8|114106.1|114056.1|41
1737345070000|2025-01-20 03:51:10|114113.5|114063.5|114117.6|114067.6|114120.1|114070.1|114113.5|114063.5|8
1737345080000|2025-01-20 03:51:20|114115.7|114065.7|114110.7|114060.7|114119.1|114069.1|114101.7|114051.7|46
1737345090000|2025-01-20 03:51:30|114111.5|114061.5|114109.4|114059.4|114115.7|114065.7|114107.2|114057.2|33
1737345100000|2025-01-20 03:51:40|114110.5|114060.5|114109.9|114059.9|114114.3|114064.3|114107.8|114057.8|41
1737345110000|2025-01-20 03:51:50|114110.4|114060.4|114111.6|114061.6|114115.9|114065.9|114110.4|114060.4|16
1737345120000|2025-01-20 03:52:00|114110.3|114060.3|114108.3|114058.3|114110.3|114060.3|114108.3|114058.3|5
1737345130000|2025-01-20 03:52:10|114108.5|114058.5|114104.2|114054.2|114109.4|114059.4|114103.9|114053.9|23
1737345140000|2025-01-20 03:52:20|114107.2|114057.2|114104.1|114054.1|114108.1|114058.1|114101.4|114051.4|24
1737345150000|2025-01-20 03:52:30|114103.5|114053.5|114100.8|114050.8|114104|114054|114098.1|114048.1|17
1737345160000|2025-01-20 03:52:40|114101.9|114051.9|114103.3|114053.3|114103.4|114053.4|114099.9|114049.9|5
1737345170000|2025-01-20 03:52:50|114105.5|114055.5|114105.6|114055.6|114106.9|114056.9|114103.4|114053.4|9
1737345180000|2025-01-20 03:53:00|114105.7|114055.7|114106.6|114056.6|114108.4|114058.4|114105.7|114055.7|9
1737345190000|2025-01-20 03:53:10|114105.3|114055.3|114101.9|114051.9|114107.9|114057.9|114100.6|114050.6|18
1737345200000|2025-01-20 03:53:20|114102.1|114052.1|114110.1|114060.1|114110.1|114060.1|114096.6|114046.6|19
1737345210000|2025-01-20 03:53:30|114108.8|114058.8|114108.7|114058.7|114108.8|114058.8|114108.7|114058.7|2
1737345220000|2025-01-20 03:53:40|114108.6|114058.6|114105.5|114055.5|114108.6|114058.6|114100.9|114050.9|8
1737345230000|2025-01-20 03:53:50|114107.1|114057.1|114103.3|114053.3|114107.2|114057.2|114102.6|114052.6|11
1737345240000|2025-01-20 03:54:00|114104.5|114054.5|114103|114053|114104.5|114054.5|114103|114053|5
1737345250000|2025-01-20 03:54:10|114101.7|114051.7|114099.9|114049.9|114101.9|114051.9|114092.9|114042.9|11
1737345260000|2025-01-20 03:54:20|114100.3|114050.3|114100.4|114050.4|114100.5|114050.5|114100|114050|4
1737345270000|2025-01-20 03:54:30|114099.5|114049.5|114098.4|114048.4|114099.5|114049.5|114096.2|114046.2|6
1737345280000|2025-01-20 03:54:40|114098.1|114048.1|114100.6|114050.6|114100.9|114050.9|114096|114046|10
1737345290000|2025-01-20 03:54:50|114098.4|114048.4|114098.4|114048.4|114098.4|114048.4|114098.3|114048.3|3
1737345300000|2025-01-20 03:55:00|114096.2|114046.2|114098.2|114048.2|114100|114050|114096.2|114046.2|6
1737345310000|2025-01-20 03:55:10|114099.2|114049.2|114101.5|114051.5|114101.9|114051.9|114091.7|114041.7|10
1737345320000|2025-01-20 03:55:20|114100.9|114050.9|114095.7|114045.7|114100.9|114050.9|114094.5|114044.5|12
1737345330000|2025-01-20 03:55:30|114096.1|114046.1|114093.5|114043.5|114096.4|114046.4|114090.6|114040.6|20
1737345340000|2025-01-20 03:55:40|114094.2|114044.2|114094.8|114044.8|114095.5|114045.5|114091.7|114041.7|22
1737345350000|2025-01-20 03:55:50|114095.1|114045.1|114099.9|114049.9|114104.5|114054.5|114094.6|114044.6|11
1737345360000|2025-01-20 03:56:00|114097.9|114047.9|114096.6|114046.6|114101.4|114051.4|114096.6|114046.6|10
1737345370000|2025-01-20 03:56:10|114096.9|114046.9|114095.5|114045.5|114096.9|114046.9|114093.5|114043.5|6
1737345380000|2025-01-20 03:56:20|114096.1|114046.1|114097|114047|114101.3|114051.3|114093.9|114043.9|14
1737345390000|2025-01-20 03:56:30|114098|114048|114096.3|114046.3|114098.9|114048.9|114095.4|114045.4|9
1737345400000|2025-01-20 03:56:40|114096.8|114046.8|114095.1|114045.1|114096.8|114046.8|114095.1|114045.1|6
1737345410000|2025-01-20 03:56:50|114092.5|114042.5|114094.3|114044.3|114095.1|114045.1|114092.5|114042.5|4
1737345420000|2025-01-20 03:57:00|114094.9|114044.9|114095.8|114045.8|114098.6|114048.6|114094.9|114044.9|9
1737345430000|2025-01-20 03:57:10|114095.9|114045.9|114087.5|114037.5|114095.9|114045.9|114087.5|114037.5|20
1737345440000|2025-01-20 03:57:20|114089.5|114039.5|114086.6|114036.6|114090|114040|114083.4|114033.4|33
1737345450000|2025-01-20 03:57:30|114086.4|114036.4|114085.7|114035.7|114086.4|114036.4|114085.7|114035.7|4
1737345460000|2025-01-20 03:57:40|114084.4|114034.4|114084.2|114034.2|114087.6|114037.6|114075.6|114025.6|20
1737345470000|2025-01-20 03:57:50|114082.2|114032.2|114084.7|114034.7|114086.6|114036.6|114082.2|114032.2|8
1737345480000|2025-01-20 03:58:00|114084.8|114034.8|114086.8|114036.8|114086.8|114036.8|114083.9|114033.9|6
1737345490000|2025-01-20 03:58:10|114084.7|114034.7|114083.3|114033.3|114086.9|114036.9|114083.1|114033.1|25
1737345500000|2025-01-20 03:58:20|114083.2|114033.2|114072.5|114022.5|114084.1|114034.1|114066.5|114016.5|21
1737345510000|2025-01-20 03:58:30|114073.5|114023.5|114069.8|114019.8|114082.4|114032.4|114067.3|114017.3|49
1737345520000|2025-01-20 03:58:40|114070.1|114020.1|114070.7|114020.7|114074|114024|114066.7|114016.7|48
1737345530000|2025-01-20 03:58:50|114068|114018|114072.1|114022.1|114072.1|114022.1|114068|114018|9
1737345540000|2025-01-20 03:59:00|114070.6|114020.6|114062.3|114012.3|114070.6|114020.6|114061|114011|28
1737345550000|2025-01-20 03:59:10|114063.4|114013.4|114064.7|114014.7|114066.2|114016.2|114062.2|114012.2|10
1737345560000|2025-01-20 03:59:20|114064.4|114014.4|114065.4|114015.4|114065.4|114015.4|114064.4|114014.4|6
1737345570000|2025-01-20 03:59:30|114065.5|114015.5|114060.7|114010.7|114066.3|114016.3|114059.4|114009.4|9
1737345580000|2025-01-20 03:59:40|114059.9|114009.9|114056.6|114006.6|114062.6|114012.6|114056.4|114006.4|31
1737345590000|2025-01-20 03:59:50|114057.6|114007.6|114057.7|114007.7|114058.4|114008.4|114053.2|114003.2|28
1737345600000|2025-01-20 04:00:00|114055.7|114005.7|114053.8|114003.8|114058.5|114008.5|114051.9|114001.9|18
1737345610000|2025-01-20 04:00:10|114051.1|114001.1|114052.8|114002.8|114052.8|114002.8|114051.1|114001.1|3
1737345620000|2025-01-20 04:00:20|114052.7|114002.7|114052.8|114002.8|114053.4|114003.4|114052.5|114002.5|6
1737345630000|2025-01-20 04:00:30|114053.5|114003.5|114067.6|114017.6|114070.3|114020.3|114051.8|114001.8|25
1737345640000|2025-01-20 04:00:40|114066.7|114016.7|114069.6|114019.6|114075.9|114025.9|114066.6|114016.6|18
1737345650000|2025-01-20 04:00:50|114071.1|114021.1|114068.6|114018.6|114071.1|114021.1|114068.2|114018.2|6
1737345660000|2025-01-20 04:01:00|114067.2|114017.2|114067.5|114017.5|114071|114021|114063.9|114013.9|7
1737345670000|2025-01-20 04:01:10|114068.7|114018.7|114073.4|114023.4|114076|114026|114068.7|114018.7|7
1737345680000|2025-01-20 04:01:20|114073.7|114023.7|114070.7|114020.7|114074.8|114024.8|114068.1|114018.1|8
1737345690000|2025-01-20 04:01:30|114070.8|114020.8|114073.3|114023.3|114077.2|114027.2|114070.8|114020.8|20
1737345700000|2025-01-20 04:01:40|114073.1|114023.1|114070.1|114020.1|114075.4|114025.4|114070.1|114020.1|10
1737345710000|2025-01-20 04:01:50|114068.9|114018.9|114067.5|114017.5|114069.4|114019.4|114067.5|114017.5|4
1737345720000|2025-01-20 04:02:00|114069.9|114019.9|114066.3|114016.3|114072.4|114022.4|114061.9|114011.9|24
1737345730000|2025-01-20 04:02:10|114066.2|114016.2|114065.1|114015.1|114068.4|114018.4|114065.1|114015.1|14
1737345740000|2025-01-20 04:02:20|114065|114015|114053.3|114003.3|114065.5|114015.5|114053.3|114003.3|21
1737345750000|2025-01-20 04:02:30|114053.1|114003.1|114057.1|114007.1|114057.5|114007.5|114050.7|114000.7|12
1737345760000|2025-01-20 04:02:40|114057.3|114007.3|114057.3|114007.3|114057.4|114007.4|114057.3|114007.3|3
1737345770000|2025-01-20 04:02:50|114055.9|114005.9|114057.1|114007.1|114061.3|114011.3|114055.9|114005.9|9
1737345780000|2025-01-20 04:03:00|114057|114007|114052.5|114002.5|114057.1|114007.1|114052.3|114002.3|9
1737345790000|2025-01-20 04:03:10|114052.4|114002.4|114054.1|114004.1|114054.1|114004.1|114051.3|114001.3|3
1737345800000|2025-01-20 04:03:20|114054.9|114004.9|114052|114002|114056.1|114006.1|114052|114002|13
1737345810000|2025-01-20 04:03:30|114051.5|114001.5|114054.1|114004.1|114054.8|114004.8|114045.8|113995.8|21
1737345820000|2025-01-20 04:03:40|114054.4|114004.4|114058.3|114008.3|114058.4|114008.4|114052.5|114002.5|14
1737345830000|2025-01-20 04:03:50|114062.9|114012.9|114057.4|114007.4|114062.9|114012.9|114057.3|114007.3|6
1737345840000|2025-01-20 04:04:00|114057.6|114007.6|114045.8|113995.8|114057.6|114007.6|114044.3|113994.3|15
1737345850000|2025-01-20 04:04:10|114046|113996|114045.4|113995.4|114046|113996|114045.4|113995.4|4
1737345860000|2025-01-20 04:04:20|114045.1|113995.1|114045.7|113995.7|114045.7|113995.7|114043.5|113993.5|6
1737345870000|2025-01-20 04:04:30|114047.3|113997.3|114047.1|113997.1|114050.3|114000.3|114046.2|113996.2|12
1737345880000|2025-01-20 04:04:40|114046.9|113996.9|114046|113996|114047|113997|114044.4|113994.4|7
1737345890000|2025-01-20 04:04:50|114048.1|113998.1|114045.5|113995.5|114048.1|113998.1|114045.2|113995.2|4
1737345900000|2025-01-20 04:05:00|114044.5|113994.5|114045.2|113995.2|114045.8|113995.8|114036.3|113986.3|12
1737345910000|2025-01-20 04:05:10|114045.7|113995.7|114045|113995|114046.5|113996.5|114037.6|113987.6|8
1737345920000|2025-01-20 04:05:20|114045.2|113995.2|114041.9|113991.9|114046.2|113996.2|114041.9|113991.9|4
1737345930000|2025-01-20 04:05:30|114042.4|113992.4|114047.4|113997.4|114048.6|113998.6|114042.4|113992.4|8
1737345940000|2025-01-20 04:05:40|114047.3|113997.3|114057.6|114007.6|114057.6|114007.6|114037.1|113987.1|31
1737345950000|2025-01-20 04:05:50|114050.4|114000.4|114060.3|114010.3|114061.2|114011.2|114050.4|114000.4|12
1737345960000|2025-01-20 04:06:00|114061.5|114011.5|114061.9|114011.9|114063|114013|114058.2|114008.2|23
1737345970000|2025-01-20 04:06:10|114063|114013|114065.9|114015.9|114067.6|114017.6|114063|114013|11
1737345980000|2025-01-20 04:06:20|114061.9|114011.9|114067.8|114017.8|114068.9|114018.9|114059.8|114009.8|23
1737345990000|2025-01-20 04:06:30|114067.7|114017.7|114068.7|114018.7|114072.6|114022.6|114066.5|114016.5|15
1737346000000|2025-01-20 04:06:40|114070|114020|114077.6|114027.6|114079|114029|114063.6|114013.6|23
1737346010000|2025-01-20 04:06:50|114077.9|114027.9|114077.6|114027.6|114081.3|114031.3|114076.6|114026.6|19
1737346020000|2025-01-20 04:07:00|114077.7|114027.7|114077|114027|114078.2|114028.2|114070.6|114020.6|19
1737346030000|2025-01-20 04:07:10|114075.7|114025.7|114087|114037|114090.4|114040.4|114075.7|114025.7|36
1737346040000|2025-01-20 04:07:20|114085.7|114035.7|114086.7|114036.7|114089.6|114039.6|114084|114034|11
1737346050000|2025-01-20 04:07:30|114086.6|114036.6|114080.5|114030.5|114086.6|114036.6|114073.4|114023.4|18
1737346060000|2025-01-20 04:07:40|114080.2|114030.2|114078.8|114028.8|114080.2|114030.2|114077.3|114027.3|9
1737346070000|2025-01-20 04:07:50|114077.8|114027.8|114068.8|114018.8|114077.9|114027.9|114065.4|114015.4|10
1737346080000|2025-01-20 04:08:00|114071.6|114021.6|114071.6|114021.6|114071.7|114021.7|114071.6|114021.6|3
1737346090000|2025-01-20 04:08:10|114070.5|114020.5|114070.8|114020.8|114074.5|114024.5|114066.7|114016.7|9
1737346100000|2025-01-20 04:08:20|114070.9|114020.9|114070.8|114020.8|114071.9|114021.9|114070.7|114020.7|6
1737346110000|2025-01-20 04:08:30|114071.6|114021.6|114071.1|114021.1|114071.6|114021.6|114070.8|114020.8|3
1737346120000|2025-01-20 04:08:40|114070.7|114020.7|114077.1|114027.1|114080.7|114030.7|114070.7|114020.7|8
1737346130000|2025-01-20 04:08:50|114076.1|114026.1|114076.3|114026.3|114076.4|114026.4|114076.1|114026.1|3
1737346140000|2025-01-20 04:09:00|114078.9|114028.9|114079.6|114029.6|114080.5|114030.5|114070.1|114020.1|11
1737346150000|2025-01-20 04:09:10|114079.8|114029.8|114077.7|114027.7|114079.8|114029.8|114077.7|114027.7|6
1737346160000|2025-01-20 04:09:20|114078.9|114028.9|114084.2|114034.2|114086.4|114036.4|114078|114028|23
1737346170000|2025-01-20 04:09:30|114084|114034|114089.6|114039.6|114090.3|114040.3|114083.9|114033.9|27
1737346180000|2025-01-20 04:09:40|114089.9|114039.9|114094.8|114044.8|114095.2|114045.2|114089.9|114039.9|10
1737346190000|2025-01-20 04:09:50|114093.6|114043.6|114093.2|114043.2|114096.7|114046.7|114092.6|114042.6|14
1737346200000|2025-01-20 04:10:00|114092.7|114042.7|114089.8|114039.8|114093.7|114043.7|114087.4|114037.4|14
1737346210000|2025-01-20 04:10:10|114088.9|114038.9|114082.1|114032.1|114091.1|114041.1|114076.8|114026.8|17
1737346220000|2025-01-20 04:10:20|114082.4|114032.4|114079.9|114029.9|114082.6|114032.6|114079.9|114029.9|8
1737346230000|2025-01-20 04:10:30|114080.8|114030.8|114078.9|114028.9|114083.9|114033.9|114078.1|114028.1|8
1737346240000|2025-01-20 04:10:40|114078.1|114028.1|114081.9|114031.9|114082.9|114032.9|114078.1|114028.1|5
1737346250000|2025-01-20 04:10:50|114081.7|114031.7|114079.1|114029.1|114088.8|114038.8|114075.9|114025.9|17
1737346260000|2025-01-20 04:11:00|114079.4|114029.4|114081.8|114031.8|114086|114036|114077|114027|16
1737346270000|2025-01-20 04:11:10|114080.6|114030.6|114080.9|114030.9|114084.9|114034.9|114075.9|114025.9|14
1737346280000|2025-01-20 04:11:20|114080.8|114030.8|114078.9|114028.9|114081.1|114031.1|114076.5|114026.5|7
1737346290000|2025-01-20 04:11:30|114079.8|114029.8|114076.2|114026.2|114079.8|114029.8|114074.6|114024.6|9
1737346300000|2025-01-20 04:11:40|114077.4|114027.4|114079.4|114029.4|114079.4|114029.4|114074.4|114024.4|14
1737346310000|2025-01-20 04:11:50|114080.3|114030.3|114075.4|114025.4|114080.3|114030.3|114074.3|114024.3|8
1737346320000|2025-01-20 04:12:00|114076.4|114026.4|114078.6|114028.6|114080.7|114030.7|114076.4|114026.4|4
1737346330000|2025-01-20 04:12:10|114078.1|114028.1|114076.4|114026.4|114078.1|114028.1|114076.4|114026.4|5
1737346340000|2025-01-20 04:12:20|114076.3|114026.3|114078.2|114028.2|114079|114029|114076.3|114026.3|5
1737346350000|2025-01-20 04:12:30|114077.5|114027.5|114077.6|114027.6|114077.6|114027.6|114077.5|114027.5|2
1737346360000|2025-01-20 04:12:40|114076.3|114026.3|114076.4|114026.4|114076.4|114026.4|114073.7|114023.7|6
1737346370000|2025-01-20 04:12:50|114075.5|114025.5|114075.5|114025.5|114078.5|114028.5|114073.3|114023.3|18
1737346380000|2025-01-20 04:13:00|114074.3|114024.3|114075.8|114025.8|114077.3|114027.3|114073.1|114023.1|10
1737346390000|2025-01-20 04:13:10|114074.5|114024.5|114069.1|114019.1|114074.5|114024.5|114063.4|114013.4|19
1737346400000|2025-01-20 04:13:20|114069.6|114019.6|114070.8|114020.8|114072.2|114022.2|114069.5|114019.5|5
1737346410000|2025-01-20 04:13:30|114070.5|114020.5|114070.8|114020.8|114070.8|114020.8|114070.5|114020.5|4
1737346420000|2025-01-20 04:13:40|114070.7|114020.7|114078.9|114028.9|114079|114029|114068.7|114018.7|15
1737346430000|2025-01-20 04:13:50|114079.9|114029.9|114080.3|114030.3|114083.8|114033.8|114079.3|114029.3|13
1737346440000|2025-01-20 04:14:00|114082.3|114032.3|114082.6|114032.6|114084.7|114034.7|114080.5|114030.5|18
1737346450000|2025-01-20 04:14:10|114081.4|114031.4|114077.6|114027.6|114085|114035|114065.4|114015.4|16
1737346460000|2025-01-20 04:14:20|114077.5|114027.5|114078|114028|114078.2|114028.2|114077.5|114027.5|4
1737346470000|2025-01-20 04:14:30|114076.6|114026.6|114076|114026|114076.6|114026.6|114076|114026|3
1737346480000|2025-01-20 04:14:40|114074.9|114024.9|114075.9|114025.9|114077.1|114027.1|114073.8|114023.8|8
1737346490000|2025-01-20 04:14:50|114075.1|114025.1|114074.5|114024.5|114077.6|114027.6|114072.7|114022.7|18
1737346500000|2025-01-20 04:15:00|114074.4|114024.4|114070.7|114020.7|114075.7|114025.7|114065.1|114015.1|16
1737346510000|2025-01-20 04:15:10|114073.1|114023.1|114071.2|114021.2|114073.3|114023.3|114070.8|114020.8|7
1737346520000|2025-01-20 04:15:20|114070.1|114020.1|114071.2|114021.2|114072.6|114022.6|114070.1|114020.1|9
1737346530000|2025-01-20 04:15:30|114070.4|114020.4|114068.8|114018.8|114070.4|114020.4|114068.8|114018.8|4
1737346540000|2025-01-20 04:15:40|114067.8|114017.8|114069.7|114019.7|114069.7|114019.7|114067.8|114017.8|7
1737346550000|2025-01-20 04:15:50|114068.2|114018.2|114066.9|114016.9|114069.7|114019.7|114065.3|114015.3|8
1737346560000|2025-01-20 04:16:00|114066.6|114016.6|114066.8|114016.8|114066.9|114016.9|114065.3|114015.3|7
1737346570000|2025-01-20 04:16:10|114066.2|114016.2|114066.8|114016.8|114066.8|114016.8|114064.7|114014.7|5
1737346580000|2025-01-20 04:16:20|114066.9|114016.9|114065.5|114015.5|114066.9|114016.9|114056.4|114006.4|18
1737346590000|2025-01-20 04:16:30|114063.2|114013.2|114064.8|114014.8|114064.8|114014.8|114062.7|114012.7|6
1737346600000|2025-01-20 04:16:40|114063.2|114013.2|114063.5|114013.5|114066.8|114016.8|114062.1|114012.1|7
1737346610000|2025-01-20 04:16:50|114062.3|114012.3|114070.6|114020.6|114073.1|114023.1|114062.3|114012.3|12
1737346620000|2025-01-20 04:17:00|114070.7|114020.7|114071.6|114021.6|114071.6|114021.6|114070.4|114020.4|6
1737346630000|2025-01-20 04:17:10|114071.7|114021.7|114078.5|114028.5|114083.5|114033.5|114071.7|114021.7|14
1737346640000|2025-01-20 04:17:20|114078.6|114028.6|114079.7|114029.7|114085.3|114035.3|114078.3|114028.3|9
1737346650000|2025-01-20 04:17:30|114079.9|114029.9|114084|114034|114086.4|114036.4|114079.9|114029.9|11
1737346660000|2025-01-20 04:17:40|114084.1|114034.1|114082.9|114032.9|114086|114036|114082.3|114032.3|8
1737346670000|2025-01-20 04:17:50|114084.9|114034.9|114080|114030|114086.1|114036.1|114079.7|114029.7|11
1737346680000|2025-01-20 04:18:00|114081.1|114031.1|114082.6|114032.6|114087.7|114037.7|114080.8|114030.8|14
1737346690000|2025-01-20 04:18:10|114083.3|114033.3|114082.5|114032.5|114083.4|114033.4|114082.3|114032.3|4
1737346700000|2025-01-20 04:18:20|114082.7|114032.7|114082.7|114032.7|114085.3|114035.3|114080.4|114030.4|6
1737346710000|2025-01-20 04:18:30|114082.9|114032.9|114082.8|114032.8|114083.4|114033.4|114082.8|114032.8|4
1737346720000|2025-01-20 04:18:40|114083|114033|114083.1|114033.1|114084.2|114034.2|114082.8|114032.8|4
1737346730000|2025-01-20 04:18:50|114084.5|114034.5|114083.8|114033.8|114085.2|114035.2|114081.5|114031.5|13
1737346740000|2025-01-20 04:19:00|114083.7|114033.7|114083.8|114033.8|114083.8|114033.8|114083.7|114033.7|2
1737346750000|2025-01-20 04:19:10|114082|114032|114073.3|114023.3|114082|114032|114072.8|114022.8|7
1737346760000|2025-01-20 04:19:20|114073.9|114023.9|114081.4|114031.4|114081.4|114031.4|114073.9|114023.9|10
1737346770000|2025-01-20 04:19:30|114080|114030|114076.8|114026.8|114081.5|114031.5|114071.2|114021.2|22
1737346780000|2025-01-20 04:19:40|114075.7|114025.7|114077.7|114027.7|114078.8|114028.8|114073.3|114023.3|15
1737346790000|2025-01-20 04:19:50|114075.8|114025.8|114076.3|114026.3|114079.2|114029.2|114075.8|114025.8|10
1737346800000|2025-01-20 04:20:00|114076.6|114026.6|114077|114027|114079.3|114029.3|114075.4|114025.4|11
1737346810000|2025-01-20 04:20:10|114078|114028|114076.4|114026.4|114079.9|114029.9|114075.2|114025.2|16
1737346820000|2025-01-20 04:20:20|114077.8|114027.8|114080.3|114030.3|114080.6|114030.6|114073.3|114023.3|12
1737346830000|2025-01-20 04:20:30|114081|114031|114077.9|114027.9|114085.5|114035.5|114067.4|114017.4|17
1737346840000|2025-01-20 04:20:40|114076|114026|114078.6|114028.6|114079|114029|114076|114026|6
1737346850000|2025-01-20 04:20:50|114080.1|114030.1|114079.7|114029.7|114081.2|114031.2|114079.5|114029.5|7
1737346860000|2025-01-20 04:21:00|114079.2|114029.2|114079.6|114029.6|114079.7|114029.7|114072.4|114022.4|17
1737346870000|2025-01-20 04:21:10|114075.6|114025.6|114077|114027|114077.4|114027.4|114074.8|114024.8|6
1737346880000|2025-01-20 04:21:20|114078.9|114028.9|114091.2|114041.2|114096.4|114046.4|114078.9|114028.9|26
1737346890000|2025-01-20 04:21:30|114090.4|114040.4|114093.3|114043.3|114100.2|114050.2|114081.9|114031.9|23
1737346900000|2025-01-20 04:21:40|114094.7|114044.7|114093|114043|114096.6|114046.6|114085.2|114035.2|22
1737346910000|2025-01-20 04:21:50|114091.2|114041.2|114089.9|114039.9|114092.5|114042.5|114085.7|114035.7|27
1737346920000|2025-01-20 04:22:00|114089.5|114039.5|114090.3|114040.3|114093.1|114043.1|114086.5|114036.5|19
1737346930000|2025-01-20 04:22:10|114090.4|114040.4|114091.2|114041.2|114095.1|114045.1|114087.7|114037.7|28
1737346940000|2025-01-20 04:22:20|114090.7|114040.7|114089.1|114039.1|114095.7|114045.7|114079|114029|34
1737346950000|2025-01-20 04:22:30|114089.2|114039.2|114088.2|114038.2|114089.2|114039.2|114086.5|114036.5|9
1737346960000|2025-01-20 04:22:40|114088|114038|114092.7|114042.7|114096.3|114046.3|114086.8|114036.8|12
1737346970000|2025-01-20 04:22:50|114090.8|114040.8|114090.1|114040.1|114090.8|114040.8|114087.7|114037.7|11
1737346980000|2025-01-20 04:23:00|114089.8|114039.8|114091.2|114041.2|114093.7|114043.7|114087.2|114037.2|17
1737346990000|2025-01-20 04:23:10|114091.4|114041.4|114086|114036|114097.2|114047.2|114084|114034|32
1737347000000|2025-01-20 04:23:20|114087|114037|114088.4|114038.4|114091.5|114041.5|114086.8|114036.8|31
1737347010000|2025-01-20 04:23:30|114088.3|114038.3|114095.3|114045.3|114100.4|114050.4|114088.3|114038.3|24
1737347020000|2025-01-20 04:23:40|114096.5|114046.5|114096.2|114046.2|114097.5|114047.5|114090.9|114040.9|27
1737347030000|2025-01-20 04:23:50|114094.6|114044.6|114093.9|114043.9|114098.7|114048.7|114093.9|114043.9|21
1737347040000|2025-01-20 04:24:00|114092.9|114042.9|114092.7|114042.7|114092.9|114042.9|114092.7|114042.7|2
1737347060000|2025-01-20 04:24:20|114092.8|114042.8|114093.7|114043.7|114095.9|114045.9|114092.7|114042.7|11
1737347070000|2025-01-20 04:24:30|114093.9|114043.9|114092.5|114042.5|114094.7|114044.7|114091|114041|9
1737347080000|2025-01-20 04:24:40|114091.9|114041.9|114092|114042|114093.1|114043.1|114091.9|114041.9|4
1737347090000|2025-01-20 04:24:50|114090.7|114040.7|114090.8|114040.8|114093.4|114043.4|114090|114040|13
1737347100000|2025-01-20 04:25:00|114090.3|114040.3|114098.2|114048.2|114101.6|114051.6|114090.3|114040.3|27
1737347110000|2025-01-20 04:25:10|114098.6|114048.6|114095.9|114045.9|114098.6|114048.6|114095.2|114045.2|6
1737347120000|2025-01-20 04:25:20|114095.3|114045.3|114095.2|114045.2|114095.3|114045.3|114095.2|114045.2|2
1737347130000|2025-01-20 04:25:30|114096.4|114046.4|114095.4|114045.4|114096.4|114046.4|114095.4|114045.4|5
1737347140000|2025-01-20 04:25:40|114095.6|114045.6|114100.4|114050.4|114102.2|114052.2|114095.6|114045.6|8
1737347150000|2025-01-20 04:25:50|114098.7|114048.7|114096.8|114046.8|114098.7|114048.7|114094.5|114044.5|9
1737347160000|2025-01-20 04:26:00|114096.7|114046.7|114094.2|114044.2|114097.6|114047.6|114094|114044|7
1737347170000|2025-01-20 04:26:10|114094.4|114044.4|114091.4|114041.4|114096.3|114046.3|114091.4|114041.4|14
1737347180000|2025-01-20 04:26:20|114092.8|114042.8|114092.8|114042.8|114097.6|114047.6|114091.6|114041.6|8
1737347190000|2025-01-20 04:26:30|114092.7|114042.7|114100.9|114050.9|114103.3|114053.3|114092.7|114042.7|17
1737347200000|2025-01-20 04:26:40|114100.8|114050.8|114101.2|114051.2|114101.5|114051.5|114100.8|114050.8|4
1737347220000|2025-01-20 04:27:00|114101|114051|114101|114051|114102.6|114052.6|114098.2|114048.2|8
1737347240000|2025-01-20 04:27:20|114102.5|114052.5|114106.6|114056.6|114109.2|114059.2|114102.5|114052.5|7
1737347250000|2025-01-20 04:27:30|114106.9|114056.9|114110.9|114060.9|114114|114064|114103.7|114053.7|28
1737347260000|2025-01-20 04:27:40|114110.8|114060.8|114112.2|114062.2|114118.3|114068.3|114109.8|114059.8|40
1737347270000|2025-01-20 04:27:50|114114.1|114064.1|114112.6|114062.6|114114.1|114064.1|114111.9|114061.9|6
1737347280000|2025-01-20 04:28:00|114112.7|114062.7|114115.9|114065.9|114119.4|114069.4|114098.9|114048.9|41
1737347290000|2025-01-20 04:28:10|114113.8|114063.8|114111|114061|114115.4|114065.4|114109.8|114059.8|20
1737347300000|2025-01-20 04:28:20|114111.6|114061.6|114115.5|114065.5|114116.1|114066.1|114109.4|114059.4|13
1737347310000|2025-01-20 04:28:30|114114.5|114064.5|114115.7|114065.7|114117.7|114067.7|114112.5|114062.5|17
1737347320000|2025-01-20 04:28:40|114115.8|114065.8|114114.2|114064.2|114115.8|114065.8|114114.2|114064.2|5
1737347330000|2025-01-20 04:28:50|114112|114062|114110.9|114060.9|114114|114064|114110.8|114060.8|12
1737347340000|2025-01-20 04:29:00|114109.6|114059.6|114110.8|114060.8|114110.8|114060.8|114109.5|114059.5|4
1737347350000|2025-01-20 04:29:10|114108.6|114058.6|114110.6|114060.6|114112.1|114062.1|114108.6|114058.6|9
1737347360000|2025-01-20 04:29:20|114110.9|114060.9|114110.6|114060.6|114110.9|114060.9|114110.5|114060.5|4
1737347370000|2025-01-20 04:29:30|114110.3|114060.3|114110.6|114060.6|114110.6|114060.6|114110.3|114060.3|2
1737347380000|2025-01-20 04:29:40|114110.3|114060.3|114110.3|114060.3|114110.3|114060.3|114109.5|114059.5|4
1737347390000|2025-01-20 04:29:50|114109.3|114059.3|114108.1|114058.1|114111.4|114061.4|114102.3|114052.3|19
1737347400000|2025-01-20 04:30:00|114106.3|114056.3|114106|114056|114118.7|114068.7|114104.2|114054.2|17
1737347410000|2025-01-20 04:30:10|114104.4|114054.4|114105.1|114055.1|114105.1|114055.1|114104.3|114054.3|4
1737347420000|2025-01-20 04:30:20|114105.6|114055.6|114105.7|114055.7|114105.7|114055.7|114105.6|114055.6|2
1737347430000|2025-01-20 04:30:30|114106.8|114056.8|114106.8|114056.8|114106.8|114056.8|114106.8|114056.8|1
1737347450000|2025-01-20 04:30:50|114106.2|114056.2|114106.4|114056.4|114106.4|114056.4|114106.2|114056.2|2
1737347460000|2025-01-20 04:31:00|114103.9|114053.9|114099.2|114049.2|114103.9|114053.9|114099|114049|5
1737347470000|2025-01-20 04:31:10|114099.3|114049.3|114099.2|114049.2|114099.3|114049.3|114099.2|114049.2|2
1737347480000|2025-01-20 04:31:20|114100.8|114050.8|114104.6|114054.6|114117.6|114067.6|114091.7|114041.7|26
1737347490000|2025-01-20 04:31:30|114106.3|114056.3|114115.6|114065.6|114116.4|114066.4|114104.6|114054.6|8
1737347500000|2025-01-20 04:31:40|114118.9|114068.9|114123.1|114073.1|114123.1|114073.1|114115.9|114065.9|16
1737347510000|2025-01-20 04:31:50|114124.2|114074.2|114122.8|114072.8|114127.6|114077.6|114121|114071|19
1737347520000|2025-01-20 04:32:00|114125.3|114075.3|114124.6|114074.6|114129.1|114079.1|114110.7|114060.7|34
1737347530000|2025-01-20 04:32:10|114126.6|114076.6|114126.9|114076.9|114133.4|114083.4|114117.9|114067.9|28
1737347540000|2025-01-20 04:32:20|114127.4|114077.4|114126.3|114076.3|114127.4|114077.4|114126.3|114076.3|4
1737347550000|2025-01-20 04:32:30|114126.4|114076.4|114125|114075|114132.7|114082.7|114121.3|114071.3|23
1737347560000|2025-01-20 04:32:40|114126.6|114076.6|114125.8|114075.8|114129.6|114079.6|114121.7|114071.7|18
1737347570000|2025-01-20 04:32:50|114126|114076|114126.5|114076.5|114126.6|114076.6|114126|114076|5
1737347580000|2025-01-20 04:33:00|114126.7|114076.7|114125.9|114075.9|114126.7|114076.7|114125.9|114075.9|3
1737347590000|2025-01-20 04:33:10|114124.9|114074.9|114129.6|114079.6|114130|114080|114119.7|114069.7|19
1737347600000|2025-01-20 04:33:20|114130|114080|114127.3|114077.3|114130|114080|114127.3|114077.3|3
1737347610000|2025-01-20 04:33:30|114126.8|114076.8|114121.2|114071.2|114126.8|114076.8|114120.6|114070.6|12
1737347620000|2025-01-20 04:33:40|114123.2|114073.2|114123.8|114073.8|114125.7|114075.7|114122.2|114072.2|5
1737347630000|2025-01-20 04:33:50|114120.5|114070.5|114124.2|114074.2|114124.5|114074.5|114120.5|114070.5|4
1737347640000|2025-01-20 04:34:00|114124.1|114074.1|114124.1|114074.1|114124.2|114074.2|114124|114074|4
1737347650000|2025-01-20 04:34:10|114124.2|114074.2|114124.7|114074.7|114124.7|114074.7|114123.5|114073.5|4
1737347660000|2025-01-20 04:34:20|114125.5|114075.5|114124.8|114074.8|114125.5|114075.5|114124.7|114074.7|4
1737347670000|2025-01-20 04:34:30|114122.7|114072.7|114113.9|114063.9|114122.9|114072.9|114113.9|114063.9|5
1737347680000|2025-01-20 04:34:40|114113.7|114063.7|114127.1|114077.1|114127.1|114077.1|114113.7|114063.7|7
1737347690000|2025-01-20 04:34:50|114127.4|114077.4|114124|114074|114127.4|114077.4|114124|114074|2
1737347700000|2025-01-20 04:35:00|114124.3|114074.3|114125.4|114075.4|114125.9|114075.9|114121.5|114071.5|15
1737347710000|2025-01-20 04:35:10|114126.4|114076.4|114125.2|114075.2|114127.6|114077.6|114124.2|114074.2|12
1737347720000|2025-01-20 04:35:20|114124.7|114074.7|114119.8|114069.8|114124.7|114074.7|114114.7|114064.7|11
1737347730000|2025-01-20 04:35:30|114120|114070|114119.5|114069.5|114120.2|114070.2|114119.5|114069.5|4
1737347740000|2025-01-20 04:35:40|114120|114070|114116.4|114066.4|114120.2|114070.2|114115.6|114065.6|7
1737347750000|2025-01-20 04:35:50|114116.8|114066.8|114118.8|114068.8|114121.5|114071.5|114116.8|114066.8|6
1737347760000|2025-01-20 04:36:00|114118.7|114068.7|114118.7|114068.7|114118.7|114068.7|114118.7|114068.7|1
1737347770000|2025-01-20 04:36:10|114118.6|114068.6|114118|114068|114119.9|114069.9|114115.9|114065.9|9
1737347780000|2025-01-20 04:36:20|114118.1|114068.1|114118.1|114068.1|114118.1|114068.1|114118.1|114068.1|1
1737347790000|2025-01-20 04:36:30|114118|114068|114118|114068|114118|114068|114118|114068|1
1737347800000|2025-01-20 04:36:40|114118.1|114068.1|114118|114068|114118.1|114068.1|114118|114068|2
1737347820000|2025-01-20 04:37:00|114117.6|114067.6|114117.4|114067.4|114117.6|114067.6|114117.4|114067.4|2
1737347830000|2025-01-20 04:37:10|114117.3|114067.3|114117.3|114067.3|114117.3|114067.3|114117.3|114067.3|1
1737347840000|2025-01-20 04:37:20|114117.4|114067.4|114118.4|114068.4|114119|114069|114117.4|114067.4|5
1737347850000|2025-01-20 04:37:30|114119.1|114069.1|114119.1|114069.1|114119.1|114069.1|114119.1|114069.1|1
1737347860000|2025-01-20 04:37:40|114122.9|114072.9|114119.1|114069.1|114122.9|114072.9|114119.1|114069.1|2
1737347870000|2025-01-20 04:37:50|114119|114069|114119|114069|114119|114069|114119|114069|1
1737347880000|2025-01-20 04:38:00|114118.6|114068.6|114118.6|114068.6|114118.6|114068.6|114118.6|114068.6|1
1737347900000|2025-01-20 04:38:20|114118.4|114068.4|114118.6|114068.6|114118.6|114068.6|114118.4|114068.4|2
1737347910000|2025-01-20 04:38:30|114119|114069|114119|114069|114119|114069|114119|114069|1
1737347920000|2025-01-20 04:38:40|114119.2|114069.2|114119.2|114069.2|114119.2|114069.2|114119.2|114069.2|1
1737347930000|2025-01-20 04:38:50|114119.4|114069.4|114121.4|114071.4|114123.9|114073.9|114119.4|114069.4|5
1737347940000|2025-01-20 04:39:00|114120|114070|114116.4|114066.4|114122|114072|114115.2|114065.2|14
1737347960000|2025-01-20 04:39:20|114116.6|114066.6|114116.7|114066.7|114116.7|114066.7|114116.6|114066.6|2
1737347970000|2025-01-20 04:39:30|114116.4|114066.4|114119.6|114069.6|114121.2|114071.2|114116.4|114066.4|11
1737347980000|2025-01-20 04:39:40|114119.5|114069.5|114119.6|114069.6|114119.6|114069.6|114119.4|114069.4|4
1737347990000|2025-01-20 04:39:50|114119.7|114069.7|114119.3|114069.3|114120.7|114070.7|114117|114067|12
1737348000000|2025-01-20 04:40:00|114117.6|114067.6|114118.9|114068.9|114120|114070|114117.6|114067.6|7
1737348010000|2025-01-20 04:40:10|114119.7|114069.7|114119.4|114069.4|114119.7|114069.7|114118.2|114068.2|4
1737348020000|2025-01-20 04:40:20|114118.5|114068.5|114118.1|114068.1|114118.5|114068.5|114118.1|114068.1|2
1737348030000|2025-01-20 04:40:30|114116.4|114066.4|114120.6|114070.6|114120.6|114070.6|114116.4|114066.4|3
1737348040000|2025-01-20 04:40:40|114120.5|114070.5|114118.7|114068.7|114120.5|114070.5|114118.7|114068.7|3
1737348050000|2025-01-20 04:40:50|114119.7|114069.7|114126.2|114076.2|114131.1|114081.1|114119.7|114069.7|8
1737348060000|2025-01-20 04:41:00|114126.7|114076.7|114126.1|114076.1|114126.7|114076.7|114126.1|114076.1|2
1737348070000|2025-01-20 04:41:10|114128.9|114078.9|114127.5|114077.5|114130.3|114080.3|114125.8|114075.8|14
1737348080000|2025-01-20 04:41:20|114127|114077|114130.3|114080.3|114130.3|114080.3|114126.9|114076.9|6
1737348090000|2025-01-20 04:41:30|114130.1|114080.1|114128.2|114078.2|114130.3|114080.3|114126.6|114076.6|7
1737348100000|2025-01-20 04:41:40|114130.7|114080.7|114127.8|114077.8|114130.7|114080.7|114127|114077|10
1737348110000|2025-01-20 04:41:50|114128|114078|114133.1|114083.1|114133.1|114083.1|114128|114078|6
1737348120000|2025-01-20 04:42:00|114133.3|114083.3|114132.7|114082.7|114133.7|114083.7|114132.7|114082.7|6
1737348130000|2025-01-20 04:42:10|114133.5|114083.5|114130.7|114080.7|114133.5|114083.5|114125.5|114075.5|14
1737348140000|2025-01-20 04:42:20|114132.4|114082.4|114132.5|114082.5|114134.9|114084.9|114120.9|114070.9|19
1737348150000|2025-01-20 04:42:30|114131.8|114081.8|114131.7|114081.7|114131.8|114081.8|114131.7|114081.7|2
1737348170000|2025-01-20 04:42:50|114132.5|114082.5|114132.4|114082.4|114136.3|114086.3|114129.5|114079.5|14
1737348180000|2025-01-20 04:43:00|114133.3|114083.3|114134.1|114084.1|114136|114086|114133.3|114083.3|15
1737348190000|2025-01-20 04:43:10|114132.8|114082.8|114132.1|114082.1|114133.1|114083.1|114132.1|114082.1|5
1737348200000|2025-01-20 04:43:20|114131.4|114081.4|114125.3|114075.3|114131.4|114081.4|114125.3|114075.3|4
1737348210000|2025-01-20 04:43:30|114122.7|114072.7|114119.2|114069.2|114133|114083|114118.6|114068.6|13
1737348220000|2025-01-20 04:43:40|114119.9|114069.9|114119.9|114069.9|114119.9|114069.9|114119.9|114069.9|1
1737348230000|2025-01-20 04:43:50|114119.1|114069.1|114119.3|114069.3|114119.3|114069.3|114119.1|114069.1|2
1737348240000|2025-01-20 04:44:00|114118.6|114068.6|114120.3|114070.3|114123.4|114073.4|114116.6|114066.6|11
1737348250000|2025-01-20 04:44:10|114119.6|114069.6|114119.7|114069.7|114119.7|114069.7|114119.6|114069.6|2
1737348260000|2025-01-20 04:44:20|114119.1|114069.1|114114.5|114064.5|114119.1|114069.1|114107.5|114057.5|8
1737348270000|2025-01-20 04:44:30|114114.9|114064.9|114114.8|114064.8|114116.6|114066.6|114113.1|114063.1|12
1737348280000|2025-01-20 04:44:40|114114.7|114064.7|114123.7|114073.7|114123.9|114073.9|114114.7|114064.7|7
1737348290000|2025-01-20 04:44:50|114121.7|114071.7|114126.1|114076.1|114128.1|114078.1|114116.5|114066.5|18
1737348300000|2025-01-20 04:45:00|114125|114075|114125.2|114075.2|114125.2|114075.2|114125|114075|2
1737348310000|2025-01-20 04:45:10|114123.7|114073.7|114129.1|114079.1|114134.8|114084.8|114123.7|114073.7|22
1737348320000|2025-01-20 04:45:20|114128.6|114078.6|114129.9|114079.9|114129.9|114079.9|114128.6|114078.6|2
1737348330000|2025-01-20 04:45:30|114131.9|114081.9|114131.8|114081.8|114131.9|114081.9|114129.9|114079.9|8
1737348340000|2025-01-20 04:45:40|114131.3|114081.3|114130.4|114080.4|114131.3|114081.3|114130.4|114080.4|3
1737348350000|2025-01-20 04:45:50|114131.2|114081.2|114131.2|114081.2|114131.2|114081.2|114131.2|114081.2|1
1737348360000|2025-01-20 04:46:00|114130.2|114080.2|114133.7|114083.7|114138.6|114088.6|114129.1|114079.1|14
1737348370000|2025-01-20 04:46:10|114132.9|114082.9|114132.5|114082.5|114134|114084|114128.3|114078.3|18
1737348380000|2025-01-20 04:46:20|114132|114082|114132.2|114082.2|114132.2|114082.2|114132|114082|2
1737348400000|2025-01-20 04:46:40|114132.3|114082.3|114132.2|114082.2|114132.3|114082.3|114132.2|114082.2|2
1737348410000|2025-01-20 04:46:50|114132.3|114082.3|114132.3|114082.3|114132.3|114082.3|114132.3|114082.3|1
1737348420000|2025-01-20 04:47:00|114133.1|114083.1|114133.1|114083.1|114133.1|114083.1|114133.1|114083.1|1
1737348430000|2025-01-20 04:47:10|114133.2|114083.2|114132.5|114082.5|114133.2|114083.2|114132.5|114082.5|3
1737348440000|2025-01-20 04:47:20|114133|114083|114139.3|114089.3|114143.3|114093.3|114133|114083|15
1737348450000|2025-01-20 04:47:30|114139|114089|114133.1|114083.1|114139|114089|114130.8|114080.8|24
1737348470000|2025-01-20 04:47:50|114132.5|114082.5|114132.3|114082.3|114132.5|114082.5|114132.3|114082.3|4
1737348480000|2025-01-20 04:48:00|114131.8|114081.8|114131.7|114081.7|114131.8|114081.8|114131.6|114081.6|3
1737348490000|2025-01-20 04:48:10|114131.9|114081.9|114130.7|114080.7|114137.7|114087.7|114129|114079|25
1737348500000|2025-01-20 04:48:20|114132.3|114082.3|114132.4|114082.4|114132.4|114082.4|114132.3|114082.3|2
1737348520000|2025-01-20 04:48:40|114132.3|114082.3|114130.3|114080.3|114132.3|114082.3|114126.8|114076.8|17
1737348530000|2025-01-20 04:48:50|114130.2|114080.2|114130.4|114080.4|114130.4|114080.4|114130.2|114080.2|2
1737348540000|2025-01-20 04:49:00|114130.6|114080.6|114130.6|114080.6|114130.6|114080.6|114130.6|114080.6|1
1737348550000|2025-01-20 04:49:10|114130.5|114080.5|114129.7|114079.7|114130.5|114080.5|114129.7|114079.7|2
1737348560000|2025-01-20 04:49:20|114131.1|114081.1|114134.1|114084.1|114140.4|114090.4|114125.8|114075.8|16
1737348570000|2025-01-20 04:49:30|114133.2|114083.2|114133.3|114083.3|114133.3|114083.3|114133.2|114083.2|2
1737348580000|2025-01-20 04:49:40|114134.1|114084.1|114132.4|114082.4|114134.1|114084.1|114132.4|114082.4|4
1737348590000|2025-01-20 04:49:50|114131.3|114081.3|114130.9|114080.9|114131.3|114081.3|114130.9|114080.9|3
1737348610000|2025-01-20 04:50:10|114132.2|114082.2|114141.4|114091.4|114148.5|114098.5|114130.9|114080.9|23
1737348620000|2025-01-20 04:50:20|114141.2|114091.2|114141.7|114091.7|114141.8|114091.8|114141.2|114091.2|4
1737348630000|2025-01-20 04:50:30|114141.6|114091.6|114144.1|114094.1|114144.5|114094.5|114141.6|114091.6|6
1737348640000|2025-01-20 04:50:40|114142.4|114092.4|114146.7|114096.7|114148.3|114098.3|114138.3|114088.3|36
1737348650000|2025-01-20 04:50:50|114147.1|114097.1|114147.4|114097.4|114147.9|114097.9|114144.9|114094.9|9
1737348660000|2025-01-20 04:51:00|114146.9|114096.9|114147.6|114097.6|114147.6|114097.6|114146.9|114096.9|3
1737348670000|2025-01-20 04:51:10|114147|114097|114147.3|114097.3|114151.1|114101.1|114143.4|114093.4|16
1737348680000|2025-01-20 04:51:20|114148.3|114098.3|114148.2|114098.2|114151.2|114101.2|114140.2|114090.2|20
1737348690000|2025-01-20 04:51:30|114147.2|114097.2|114142.8|114092.8|114148.5|114098.5|114141.7|114091.7|23
1737348700000|2025-01-20 04:51:40|114142.9|114092.9|114142.9|114092.9|114142.9|114092.9|114142.9|114092.9|1
1737348710000|2025-01-20 04:51:50|114144.1|114094.1|114143.1|114093.1|114144.1|114094.1|114142.9|114092.9|4
1737348720000|2025-01-20 04:52:00|114142.9|114092.9|114139.9|114089.9|114150.4|114100.4|114133.1|114083.1|22
1737348730000|2025-01-20 04:52:10|114140.1|114090.1|114139.2|114089.2|114144|114094|114139.2|114089.2|10
1737348740000|2025-01-20 04:52:20|114141.2|114091.2|114138.4|114088.4|114142.4|114092.4|114138.2|114088.2|8
1737348750000|2025-01-20 04:52:30|114138|114088|114139.7|114089.7|114142.7|114092.7|114128.5|114078.5|22
1737348760000|2025-01-20 04:52:40|114139.8|114089.8|114141.3|114091.3|114143.2|114093.2|114139.7|114089.7|12
1737348770000|2025-01-20 04:52:50|114143.6|114093.6|114145.6|114095.6|114150.3|114100.3|114142.7|114092.7|25
1737348780000|2025-01-20 04:53:00|114145.5|114095.5|114145.6|114095.6|114145.6|114095.6|114145.5|114095.5|4
1737348790000|2025-01-20 04:53:10|114145.4|114095.4|114144.8|114094.8|114149.6|114099.6|114139.5|114089.5|18
1737348800000|2025-01-20 04:53:20|114144.7|114094.7|114144.7|114094.7|114144.7|114094.7|114144.7|114094.7|1
1737348810000|2025-01-20 04:53:30|114144.8|114094.8|114144.7|114094.7|114144.8|114094.8|114144.7|114094.7|2
1737348820000|2025-01-20 04:53:40|114144.6|114094.6|114147.5|114097.5|114152.8|114102.8|114144.6|114094.6|12
1737348830000|2025-01-20 04:53:50|114147|114097|114145.3|114095.3|114155.4|114105.4|114143.1|114093.1|30
1737348840000|2025-01-20 04:54:00|114146.6|114096.6|114147|114097|114148.3|114098.3|114146.1|114096.1|7
1737348850000|2025-01-20 04:54:10|114149.2|114099.2|114148.1|114098.1|114149.4|114099.4|114145.9|114095.9|7
1737348860000|2025-01-20 04:54:20|114148|114098|114143.3|114093.3|114148|114098|114143.3|114093.3|2
1737348870000|2025-01-20 04:54:30|114142.6|114092.6|114142.7|114092.7|114142.7|114092.7|114141.5|114091.5|7
1737348880000|2025-01-20 04:54:40|114143.2|114093.2|114135.2|114085.2|114144.4|114094.4|114135.2|114085.2|11
1737348890000|2025-01-20 04:54:50|114135.5|114085.5|114136.3|114086.3|114136.6|114086.6|114134.2|114084.2|12
1737348900000|2025-01-20 04:55:00|114136.4|114086.4|114138.2|114088.2|114138.3|114088.3|114136.4|114086.4|4
1737348910000|2025-01-20 04:55:10|114140.1|114090.1|114134.3|114084.3|114140.1|114090.1|114128.6|114078.6|26
1737348920000|2025-01-20 04:55:20|114135.3|114085.3|114136.3|114086.3|114137.9|114087.9|114135.3|114085.3|9
1737348930000|2025-01-20 04:55:30|114136.5|114086.5|114136.8|114086.8|114138.7|114088.7|114135.3|114085.3|11
1737348940000|2025-01-20 04:55:40|114135.8|114085.8|114136.7|114086.7|114139.9|114089.9|114130.8|114080.8|26
1737348960000|2025-01-20 04:56:00|114136.5|114086.5|114136.7|114086.7|114136.7|114086.7|114136.5|114086.5|2
1737348970000|2025-01-20 04:56:10|114136.2|114086.2|114136.2|114086.2|114136.2|114086.2|114136.2|114086.2|1
1737348980000|2025-01-20 04:56:20|114138.8|114088.8|114139.6|114089.6|114139.6|114089.6|114136.9|114086.9|7
1737348990000|2025-01-20 04:56:30|114137.1|114087.1|114139.2|114089.2|114140|114090|114137|114087|11
1737349000000|2025-01-20 04:56:40|114138.9|114088.9|114139.1|114089.1|114140.5|114090.5|114137.4|114087.4|6
1737349010000|2025-01-20 04:56:50|114140.5|114090.5|114137.8|114087.8|114142.5|114092.5|114135.8|114085.8|23
1737349020000|2025-01-20 04:57:00|114137.6|114087.6|114137.6|114087.6|114137.8|114087.8|114137.6|114087.6|3
1737349030000|2025-01-20 04:57:10|114136.8|114086.8|114134.8|114084.8|114136.8|114086.8|114132.8|114082.8|11
1737349040000|2025-01-20 04:57:20|114134.5|114084.5|114134.7|114084.7|114134.7|114084.7|114134.5|114084.5|2
1737349050000|2025-01-20 04:57:30|114133.3|114083.3|114128.3|114078.3|114133.3|114083.3|114119.9|114069.9|10
1737349060000|2025-01-20 04:57:40|114128.4|114078.4|114128.8|114078.8|114130.4|114080.4|114125.1|114075.1|15
1737349070000|2025-01-20 04:57:50|114126.9|114076.9|114127.5|114077.5|114128.7|114078.7|114125.3|114075.3|12
1737349080000|2025-01-20 04:58:00|114126.2|114076.2|114127|114077|114132.8|114082.8|114113.3|114063.3|14
1737349090000|2025-01-20 04:58:10|114126.9|114076.9|114126.8|114076.8|114126.9|114076.9|114126.8|114076.8|2
1737349100000|2025-01-20 04:58:20|114126.5|114076.5|114127.3|114077.3|114141.9|114091.9|114119.6|114069.6|32
1737349110000|2025-01-20 04:58:30|114127.7|114077.7|114120.3|114070.3|114130.2|114080.2|114117.8|114067.8|19
1737349120000|2025-01-20 04:58:40|114120.1|114070.1|114120.1|114070.1|114120.1|114070.1|114120.1|114070.1|1
1737349130000|2025-01-20 04:58:50|114119.9|114069.9|114124.2|114074.2|114124.2|114074.2|114119.9|114069.9|7
1737349140000|2025-01-20 04:59:00|114123.4|114073.4|114124.3|114074.3|114124.3|114074.3|114123|114073|4
1737349150000|2025-01-20 04:59:10|114124.5|114074.5|114124.3|114074.3|114124.5|114074.5|114124.3|114074.3|2
1737349160000|2025-01-20 04:59:20|114124.4|114074.4|114124.4|114074.4|114124.4|114074.4|114124.4|114074.4|1
1737349170000|2025-01-20 04:59:30|114124.2|114074.2|114125.6|114075.6|114128|114078|114123.8|114073.8|13
1737349180000|2025-01-20 04:59:40|114124.3|114074.3|114125.6|114075.6|114125.6|114075.6|114124.3|114074.3|5
1737349190000|2025-01-20 04:59:50|114124.6|114074.6|114123.5|114073.5|114124.8|114074.8|114121|114071|17
1737349200000|2025-01-20 05:00:00|114123.1|114073.1|114122.8|114072.8|114126.4|114076.4|114121.5|114071.5|10
1737349210000|2025-01-20 05:00:10|114123.2|114073.2|114128.6|114078.6|114131.2|114081.2|114123.2|114073.2|13
1737349220000|2025-01-20 05:00:20|114128.5|114078.5|114127.2|114077.2|114128.5|114078.5|114123.6|114073.6|15
1737349230000|2025-01-20 05:00:30|114126.9|114076.9|114119.3|114069.3|114126.9|114076.9|114115.1|114065.1|11
1737349240000|2025-01-20 05:00:40|114118|114068|114119.5|114069.5|114125.2|114075.2|114113.7|114063.7|17
1737349250000|2025-01-20 05:00:50|114123.4|114073.4|114116.9|114066.9|114123.4|114073.4|114116.4|114066.4|12
1737349260000|2025-01-20 05:01:00|114116.7|114066.7|114115.1|114065.1|114117.9|114067.9|114113.8|114063.8|10
1737349270000|2025-01-20 05:01:10|114114.9|114064.9|114114.5|114064.5|114114.9|114064.9|114114.5|114064.5|2
1737349290000|2025-01-20 05:01:30|114112.7|114062.7|114112.6|114062.6|114112.7|114062.7|114112.3|114062.3|4
1737349300000|2025-01-20 05:01:40|114110.9|114060.9|114118|114068|114122.3|114072.3|114107|114057|22
1737349310000|2025-01-20 05:01:50|114117.6|114067.6|114118|114068|114120.4|114070.4|114116.1|114066.1|8
1737349320000|2025-01-20 05:02:00|114118.8|114068.8|114123.8|114073.8|114127|114077|114118.8|114068.8|20
1737349330000|2025-01-20 05:02:10|114124.4|114074.4|114125.7|114075.7|114128.6|114078.6|114124.4|114074.4|7
1737349340000|2025-01-20 05:02:20|114125.9|114075.9|114124.2|114074.2|114129.7|114079.7|114122.1|114072.1|10
1737349350000|2025-01-20 05:02:30|114124.3|114074.3|114124.3|114074.3|114124.3|114074.3|114124.3|114074.3|1
1737349360000|2025-01-20 05:02:40|114124.4|114074.4|114124.7|114074.7|114124.7|114074.7|114124.4|114074.4|2
1737349370000|2025-01-20 05:02:50|114125.9|114075.9|114129.4|114079.4|114133|114083|114125.9|114075.9|22
1737349380000|2025-01-20 05:03:00|114129.6|114079.6|114127.7|114077.7|114129.7|114079.7|114124.3|114074.3|17
1737349390000|2025-01-20 05:03:10|114125.8|114075.8|114132.7|114082.7|114134.7|114084.7|114122.3|114072.3|16
1737349410000|2025-01-20 05:03:30|114135|114085|114131.5|114081.5|114135|114085|114128.5|114078.5|15
1737349420000|2025-01-20 05:03:40|114131.6|114081.6|114132|114082|114133.1|114083.1|114131.4|114081.4|6
1737349430000|2025-01-20 05:03:50|114134|114084|114132|114082|114134|114084|114132|114082|2
1737349440000|2025-01-20 05:04:00|114133.6|114083.6|114133.6|114083.6|114133.6|114083.6|114133.6|114083.6|1
1737349450000|2025-01-20 05:04:10|114136.6|114086.6|114133.5|114083.5|114136.6|114086.6|114133.5|114083.5|3
1737349460000|2025-01-20 05:04:20|114133.4|114083.4|114133.5|114083.5|114133.5|114083.5|114133.4|114083.4|2
1737349470000|2025-01-20 05:04:30|114131.6|114081.6|114126.4|114076.4|114132.4|114082.4|114123.3|114073.3|27
1737349490000|2025-01-20 05:04:50|114128.1|114078.1|114126.2|114076.2|114129.8|114079.8|114126|114076|7
1737349500000|2025-01-20 05:05:00|114126.1|114076.1|114120.3|114070.3|114130|114080|114106.2|114056.2|12
1737349510000|2025-01-20 05:05:10|114124.7|114074.7|114119.2|114069.2|114124.7|114074.7|114119.2|114069.2|9
1737349520000|2025-01-20 05:05:20|114118.7|114068.7|114118.4|114068.4|114121.4|114071.4|114118.4|114068.4|8
1737349530000|2025-01-20 05:05:30|114118.3|114068.3|114118.2|114068.2|114118.3|114068.3|114118.2|114068.2|4
1737349540000|2025-01-20 05:05:40|114118.1|114068.1|114118.2|114068.2|114118.2|114068.2|114118.1|114068.1|2
1737349550000|2025-01-20 05:05:50|114122.4|114072.4|114123.2|114073.2|114129.2|114079.2|114121.1|114071.1|26
1737349560000|2025-01-20 05:06:00|114123.3|114073.3|114122.9|114072.9|114123.3|114073.3|114120.1|114070.1|5
1737349570000|2025-01-20 05:06:10|114122.8|114072.8|114117.2|114067.2|114122.8|114072.8|114114.7|114064.7|10
1737349580000|2025-01-20 05:06:20|114117.3|114067.3|114117.3|114067.3|114117.3|114067.3|114117.3|114067.3|1
1737349590000|2025-01-20 05:06:30|114118.5|114068.5|114118.9|114068.9|114121.4|114071.4|114118.5|114068.5|7
1737349600000|2025-01-20 05:06:40|114119.3|114069.3|114118.9|114068.9|114119.3|114069.3|114118.9|114068.9|4
1737349610000|2025-01-20 05:06:50|114118.4|114068.4|114118.2|114068.2|114118.4|114068.4|114118.2|114068.2|3
1737349620000|2025-01-20 05:07:00|114117.9|114067.9|114120.2|114070.2|114120.2|114070.2|114117.9|114067.9|6
1737349630000|2025-01-20 05:07:10|114126.5|114076.5|114130.9|114080.9|114144.8|114094.8|114121.6|114071.6|32
1737349640000|2025-01-20 05:07:20|114134.3|114084.3|114129.2|114079.2|114138.1|114088.1|114126.4|114076.4|36
1737349650000|2025-01-20 05:07:30|114130.5|114080.5|114136|114086|114136|114086|114127.7|114077.7|20
1737349660000|2025-01-20 05:07:40|114136.3|114086.3|114131.1|114081.1|114136.3|114086.3|114129.3|114079.3|28
1737349670000|2025-01-20 05:07:50|114131.3|114081.3|114130.9|114080.9|114131.3|114081.3|114130.9|114080.9|2
1737349680000|2025-01-20 05:08:00|114130.7|114080.7|114132.8|114082.8|114133|114083|114130.7|114080.7|8
1737349690000|2025-01-20 05:08:10|114132.5|114082.5|114127.2|114077.2|114132.5|114082.5|114124.5|114074.5|13
1737349700000|2025-01-20 05:08:20|114127|114077|114127.4|114077.4|114127.4|114077.4|114126.8|114076.8|5
1737349710000|2025-01-20 05:08:30|114123.9|114073.9|114131|114081|114131.9|114081.9|114123.9|114073.9|9
1737349720000|2025-01-20 05:08:40|114130.8|114080.8|114130.5|114080.5|114130.8|114080.8|114130.5|114080.5|2
1737349730000|2025-01-20 05:08:50|114129.4|114079.4|114126.2|114076.2|114132|114082|114124.1|114074.1|13
1737349740000|2025-01-20 05:09:00|114125.1|114075.1|114121.3|114071.3|114125.7|114075.7|114118.1|114068.1|20
1737349750000|2025-01-20 05:09:10|114118.9|114068.9|114121.1|114071.1|114121.5|114071.5|114118.1|114068.1|8
1737349760000|2025-01-20 05:09:20|114121.4|114071.4|114118.9|114068.9|114123.2|114073.2|114117.1|114067.1|13
1737349770000|2025-01-20 05:09:30|114119|114069|114120.2|114070.2|114123|114073|114118.8|114068.8|6
1737349780000|2025-01-20 05:09:40|114120.3|114070.3|114131.7|114081.7|114133.6|114083.6|114117.7|114067.7|12
1737349790000|2025-01-20 05:09:50|114130.8|114080.8|114134.1|114084.1|114134.8|114084.8|114129.8|114079.8|32
1737349800000|2025-01-20 05:10:00|114132.3|114082.3|114127.7|114077.7|114132.4|114082.4|114127.7|114077.7|8
1737349810000|2025-01-20 05:10:10|114127.3|114077.3|114127.8|114077.8|114134|114084|114127.1|114077.1|22
1737349820000|2025-01-20 05:10:20|114129.2|114079.2|114131.2|114081.2|114131.9|114081.9|114125|114075|21
1737349830000|2025-01-20 05:10:30|114132.4|114082.4|114131.1|114081.1|114132.4|114082.4|114131.1|114081.1|2
1737349840000|2025-01-20 05:10:40|114132.6|114082.6|114130.1|114080.1|114133.4|114083.4|114128.4|114078.4|20
1737349850000|2025-01-20 05:10:50|114130.2|114080.2|114131.3|114081.3|114131.3|114081.3|114128.8|114078.8|14
1737349860000|2025-01-20 05:11:00|114132.1|114082.1|114128.5|114078.5|114132.1|114082.1|114123.4|114073.4|11
1737349870000|2025-01-20 05:11:10|114126.4|114076.4|114126.5|114076.5|114127.4|114077.4|114126.4|114076.4|6
1737349880000|2025-01-20 05:11:20|114123.8|114073.8|114129.4|114079.4|114133.2|114083.2|114123.8|114073.8|15
1737349890000|2025-01-20 05:11:30|114129.3|114079.3|114127|114077|114131.4|114081.4|114122.1|114072.1|17
1737349900000|2025-01-20 05:11:40|114127.3|114077.3|114129.9|114079.9|114132.2|114082.2|114123.4|114073.4|18
1737349910000|2025-01-20 05:11:50|114131.4|114081.4|114130.4|114080.4|114134.1|114084.1|114127.1|114077.1|22
1737349920000|2025-01-20 05:12:00|114131.6|114081.6|114130.1|114080.1|114131.9|114081.9|114130.1|114080.1|6
1737349930000|2025-01-20 05:12:10|114129.6|114079.6|114126.5|114076.5|114129.7|114079.7|114121.9|114071.9|12
1737349940000|2025-01-20 05:12:20|114126.2|114076.2|114124.4|114074.4|114126.2|114076.2|114124.2|114074.2|5
1737349950000|2025-01-20 05:12:30|114123|114073|114121.1|114071.1|114126.6|114076.6|114115.4|114065.4|16
1737349970000|2025-01-20 05:12:50|114119.1|114069.1|114124.9|114074.9|114127.5|114077.5|114117|114067|26
1737349980000|2025-01-20 05:13:00|114125.2|114075.2|114125|114075|114126.1|114076.1|114121|114071|10
1737349990000|2025-01-20 05:13:10|114125.3|114075.3|114130.1|114080.1|114130.1|114080.1|114125|114075|13
1737350000000|2025-01-20 05:13:20|114130.3|114080.3|114132.7|114082.7|114135.7|114085.7|114126.8|114076.8|15
1737350010000|2025-01-20 05:13:30|114135|114085|114132.5|114082.5|114135|114085|114126.9|114076.9|13
1737350020000|2025-01-20 05:13:40|114133.1|114083.1|114131.7|114081.7|114133.2|114083.2|114128.8|114078.8|18
1737350030000|2025-01-20 05:13:50|114131.6|114081.6|114131.1|114081.1|114131.6|114081.6|114128.7|114078.7|9
1737350040000|2025-01-20 05:14:00|114132.1|114082.1|114129.7|114079.7|114133.2|114083.2|114124.6|114074.6|15
1737350050000|2025-01-20 05:14:10|114129.9|114079.9|114129.6|114079.6|114131.7|114081.7|114127.1|114077.1|7
1737350060000|2025-01-20 05:14:20|114132.8|114082.8|114130.7|114080.7|114132.8|114082.8|114130.7|114080.7|3
1737350070000|2025-01-20 05:14:30|114132.7|114082.7|114129.2|114079.2|114132.7|114082.7|114122.2|114072.2|21
1737350080000|2025-01-20 05:14:40|114130.5|114080.5|114135.9|114085.9|114138.1|114088.1|114130.5|114080.5|9
1737350090000|2025-01-20 05:14:50|114135.7|114085.7|114136.2|114086.2|114136.2|114086.2|114135.7|114085.7|4
1737350100000|2025-01-20 05:15:00|114137.4|114087.4|114138|114088|114138.4|114088.4|114134.7|114084.7|9
1737350110000|2025-01-20 05:15:10|114137.1|114087.1|114137.9|114087.9|114138.9|114088.9|114137.1|114087.1|4
1737350130000|2025-01-20 05:15:30|114138.1|114088.1|114137.4|114087.4|114138.1|114088.1|114137.4|114087.4|3
1737350140000|2025-01-20 05:15:40|114139.5|114089.5|114139.8|114089.8|114140.8|114090.8|114138.9|114088.9|5
1737350150000|2025-01-20 05:15:50|114137.9|114087.9|114137.9|114087.9|114137.9|114087.9|114137.9|114087.9|1
1737350160000|2025-01-20 05:16:00|114137.8|114087.8|114138.4|114088.4|114140.1|114090.1|114137.8|114087.8|6
1737350170000|2025-01-20 05:16:10|114139.5|114089.5|114146.4|114096.4|114157.3|114107.3|114134.7|114084.7|16
1737350180000|2025-01-20 05:16:20|114144.8|114094.8|114144.8|114094.8|114144.8|114094.8|114144.5|114094.5|3
1737350190000|2025-01-20 05:16:30|114144.7|114094.7|114146.4|114096.4|114147.1|114097.1|114144.7|114094.7|7
1737350200000|2025-01-20 05:16:40|114144.4|114094.4|114139.7|114089.7|114149.3|114099.3|114139.7|114089.7|14
1737350210000|2025-01-20 05:16:50|114142.9|114092.9|114143.9|114093.9|114144.5|114094.5|114142.9|114092.9|8
1737350220000|2025-01-20 05:17:00|114144.2|114094.2|114144|114094|114144.2|114094.2|114143.9|114093.9|4
1737350230000|2025-01-20 05:17:10|114140.6|114090.6|114143.5|114093.5|114144.5|114094.5|114140.6|114090.6|5
1737350240000|2025-01-20 05:17:20|114144.5|114094.5|114150.2|114100.2|114150.2|114100.2|114142.3|114092.3|11
1737350250000|2025-01-20 05:17:30|114149.5|114099.5|114150.2|114100.2|114150.3|114100.3|114149.4|114099.4|4
1737350260000|2025-01-20 05:17:40|114152.7|114102.7|114148.3|114098.3|114153|114103|114148.3|114098.3|8
1737350270000|2025-01-20 05:17:50|114147.4|114097.4|114147.6|114097.6|114147.6|114097.6|114147.4|114097.4|2
1737350280000|2025-01-20 05:18:00|114147.5|114097.5|114148|114098|114158.5|114108.5|114137.6|114087.6|19
1737350290000|2025-01-20 05:18:10|114149.9|114099.9|114136.3|114086.3|114149.9|114099.9|114136.3|114086.3|15
1737350300000|2025-01-20 05:18:20|114135.3|114085.3|114133.5|114083.5|114137.3|114087.3|114131.1|114081.1|6
1737350310000|2025-01-20 05:18:30|114135|114085|114137.6|114087.6|114140|114090|114135|114085|11
1737350320000|2025-01-20 05:18:40|114137.3|114087.3|114137.1|114087.1|114137.3|114087.3|114137.1|114087.1|2
1737350340000|2025-01-20 05:19:00|114136.6|114086.6|114136.3|114086.3|114136.7|114086.7|114134.9|114084.9|6
1737350350000|2025-01-20 05:19:10|114136|114086|114139.4|114089.4|114152|114102|114135.6|114085.6|13
1737350360000|2025-01-20 05:19:20|114138.6|114088.6|114139.1|114089.1|114139.1|114089.1|114131|114081|8
1737350370000|2025-01-20 05:19:30|114140.2|114090.2|114142.2|114092.2|114147.1|114097.1|114138|114088|14
1737350380000|2025-01-20 05:19:40|114142.4|114092.4|114142.4|114092.4|114142.4|114092.4|114142.4|114092.4|1
1737350390000|2025-01-20 05:19:50|114142.2|114092.2|114139.9|114089.9|114142.2|114092.2|114139.5|114089.5|4
1737350400000|2025-01-20 05:20:00|114138.8|114088.8|114136.7|114086.7|114138.8|114088.8|114135.3|114085.3|8
1737350410000|2025-01-20 05:20:10|114137.8|114087.8|114140.1|114090.1|114151.8|114101.8|114136.6|114086.6|14
1737350420000|2025-01-20 05:20:20|114139.8|114089.8|114140.7|114090.7|114142.4|114092.4|114139.8|114089.8|7
1737350430000|2025-01-20 05:20:30|114139.4|114089.4|114139.4|114089.4|114139.5|114089.5|114139.4|114089.4|3
1737350440000|2025-01-20 05:20:40|114139.5|114089.5|114138.8|114088.8|114139.6|114089.6|114129.1|114079.1|14
1737350450000|2025-01-20 05:20:50|114137.9|114087.9|114142|114092|114145|114095|114137.9|114087.9|9
1737350460000|2025-01-20 05:21:00|114139.6|114089.6|114137.6|114087.6|114139.6|114089.6|114137.4|114087.4|10
1737350470000|2025-01-20 05:21:10|114137.4|114087.4|114135.7|114085.7|114138.6|114088.6|114134.4|114084.4|11
1737350480000|2025-01-20 05:21:20|114136.2|114086.2|114139|114089|114140|114090|114136|114086|6
1737350490000|2025-01-20 05:21:30|114137.9|114087.9|114140.2|114090.2|114140.2|114090.2|114137.9|114087.9|4
1737350500000|2025-01-20 05:21:40|114140.1|114090.1|114139.3|114089.3|114140.1|114090.1|114139.3|114089.3|2
1737350510000|2025-01-20 05:21:50|114139.2|114089.2|114133.3|114083.3|114140.4|114090.4|114130.4|114080.4|21
1737350520000|2025-01-20 05:22:00|114131.1|114081.1|114136.8|114086.8|114138|114088|114128.8|114078.8|10
1737350530000|2025-01-20 05:22:10|114134.6|114084.6|114130.8|114080.8|114135.2|114085.2|114130.5|114080.5|11
1737350540000|2025-01-20 05:22:20|114131.3|114081.3|114132.9|114082.9|114134.2|114084.2|114124.8|114074.8|19
1737350550000|2025-01-20 05:22:30|114132.4|114082.4|114131.1|114081.1|114135.7|114085.7|114128.3|114078.3|11
1737350560000|2025-01-20 05:22:40|114131|114081|114131.1|114081.1|114131.1|114081.1|114131|114081|2
1737350570000|2025-01-20 05:22:50|114130.8|114080.8|114131.1|114081.1|114131.1|114081.1|114130.8|114080.8|2
1737350580000|2025-01-20 05:23:00|114130.7|114080.7|114130.1|114080.1|114130.7|114080.7|114130.1|114080.1|3
1737350590000|2025-01-20 05:23:10|114123.4|114073.4|114130.5|114080.5|114137.4|114087.4|114123.4|114073.4|20
1737350600000|2025-01-20 05:23:20|114126.8|114076.8|114127.8|114077.8|114131.3|114081.3|114126.2|114076.2|18
1737350610000|2025-01-20 05:23:30|114128|114078|114127.6|114077.6|114130.9|114080.9|114127.6|114077.6|6
1737350620000|2025-01-20 05:23:40|114127.9|114077.9|114128.6|114078.6|114128.6|114078.6|114127.8|114077.8|4
1737350630000|2025-01-20 05:23:50|114127|114077|114126.9|114076.9|114127|114077|114126.9|114076.9|2
1737350640000|2025-01-20 05:24:00|114127.3|114077.3|114127|114077|114130.3|114080.3|114127|114077|3
1737350650000|2025-01-20 05:24:10|114127.2|114077.2|114127.2|114077.2|114127.2|114077.2|114127|114077|3
1737350660000|2025-01-20 05:24:20|114127.1|114077.1|114127.1|114077.1|114127.1|114077.1|114127.1|114077.1|1
1737350670000|2025-01-20 05:24:30|114127|114077|114127.1|114077.1|114127.1|114077.1|114127|114077|2
1737350680000|2025-01-20 05:24:40|114129.4|114079.4|114128.4|114078.4|114129.4|114079.4|114127.1|114077.1|9
1737350690000|2025-01-20 05:24:50|114133.7|114083.7|114135.9|114085.9|114135.9|114085.9|114133.7|114083.7|4
1737350700000|2025-01-20 05:25:00|114136|114086|114133.9|114083.9|114138.4|114088.4|114133.9|114083.9|13
1737350710000|2025-01-20 05:25:10|114133.8|114083.8|114133.2|114083.2|114135.1|114085.1|114132|114082|8
1737350720000|2025-01-20 05:25:20|114132.2|114082.2|114131|114081|114134.3|114084.3|114127.6|114077.6|20
1737350730000|2025-01-20 05:25:30|114130.7|114080.7|114131|114081|114131|114081|114130.7|114080.7|2
1737350740000|2025-01-20 05:25:40|114131.1|114081.1|114131|114081|114131.1|114081.1|114130.9|114080.9|3
1737350750000|2025-01-20 05:25:50|114133.5|114083.5|114133.8|114083.8|114136.2|114086.2|114133.5|114083.5|6
1737350760000|2025-01-20 05:26:00|114135.1|114085.1|114135.1|114085.1|114136.6|114086.6|114134.7|114084.7|8
1737350770000|2025-01-20 05:26:10|114130.1|114080.1|114130.3|114080.3|114132|114082|114127.8|114077.8|11
1737350780000|2025-01-20 05:26:20|114130.2|114080.2|114129.6|114079.6|114130.2|114080.2|114129.5|114079.5|4
1737350800000|2025-01-20 05:26:40|114129.4|114079.4|114130|114080|114130.2|114080.2|114127.2|114077.2|8
1737350810000|2025-01-20 05:26:50|114129.6|114079.6|114128.7|114078.7|114130.2|114080.2|114128.7|114078.7|7
1737350820000|2025-01-20 05:27:00|114128.5|114078.5|114128.6|114078.6|114128.6|114078.6|114128.5|114078.5|2
1737350830000|2025-01-20 05:27:10|114128.8|114078.8|114129.5|114079.5|114131.7|114081.7|114125.7|114075.7|11
1737350840000|2025-01-20 05:27:20|114129.4|114079.4|114132|114082|114134.4|114084.4|114129.4|114079.4|8
1737350850000|2025-01-20 05:27:30|114132.1|114082.1|114132|114082|114132.1|114082.1|114132|114082|2
1737350860000|2025-01-20 05:27:40|114133.2|114083.2|114142.2|114092.2|114150.3|114100.3|114132.8|114082.8|14
1737350870000|2025-01-20 05:27:50|114141|114091|114140.2|114090.2|114142.5|114092.5|114138.4|114088.4|12
1737350880000|2025-01-20 05:28:00|114143.8|114093.8|114144.6|114094.6|114149.1|114099.1|114140.8|114090.8|20
1737350890000|2025-01-20 05:28:10|114145.3|114095.3|114145.1|114095.1|114146.8|114096.8|114145.1|114095.1|6
1737350900000|2025-01-20 05:28:20|114143.8|114093.8|114142.8|114092.8|114145.2|114095.2|114142.8|114092.8|13
1737350910000|2025-01-20 05:28:30|114142.7|114092.7|114142.7|114092.7|114142.7|114092.7|114142.7|114092.7|1
1737350920000|2025-01-20 05:28:40|114142.6|114092.6|114143.7|114093.7|114145.3|114095.3|114141.4|114091.4|10
1737350940000|2025-01-20 05:29:00|114143.9|114093.9|114142.3|114092.3|114145|114095|114138.7|114088.7|17
1737350950000|2025-01-20 05:29:10|114142.4|114092.4|114142.7|114092.7|114146.3|114096.3|114141.9|114091.9|19
1737350960000|2025-01-20 05:29:20|114143.7|114093.7|114143|114093|114145.6|114095.6|114141.6|114091.6|15
1737350970000|2025-01-20 05:29:30|114142.9|114092.9|114143|114093|114143|114093|114142.9|114092.9|2
1737350980000|2025-01-20 05:29:40|114142.9|114092.9|114137.2|114087.2|114142.9|114092.9|114133.7|114083.7|10
1737350990000|2025-01-20 05:29:50|114138.1|114088.1|114139.3|114089.3|114140.6|114090.6|114138.1|114088.1|6
1737351000000|2025-01-20 05:30:00|114136.6|114086.6|114148|114098|114148|114098|114136.6|114086.6|23
1737351010000|2025-01-20 05:30:10|114146.6|114096.6|114143|114093|114146.6|114096.6|114141.5|114091.5|11
1737351020000|2025-01-20 05:30:20|114144.9|114094.9|114143.4|114093.4|114145.1|114095.1|114143.4|114093.4|4
1737351030000|2025-01-20 05:30:30|114145.1|114095.1|114143.4|114093.4|114145.1|114095.1|114143.4|114093.4|2
1737351040000|2025-01-20 05:30:40|114146.4|114096.4|114147.8|114097.8|114147.8|114097.8|114146.1|114096.1|6
1737351050000|2025-01-20 05:30:50|114146.7|114096.7|114142.6|114092.6|114146.7|114096.7|114139.8|114089.8|12
1737351060000|2025-01-20 05:31:00|114142.9|114092.9|114150.3|114100.3|114150.8|114100.8|114142.9|114092.9|14
1737351070000|2025-01-20 05:31:10|114149|114099|114143|114093|114149.1|114099.1|114142.8|114092.8|8
1737351080000|2025-01-20 05:31:20|114142.5|114092.5|114145.2|114095.2|114147.8|114097.8|114142.5|114092.5|9
1737351090000|2025-01-20 05:31:30|114143.2|114093.2|114145.3|114095.3|114147.5|114097.5|114133.3|114083.3|21
1737351100000|2025-01-20 05:31:40|114144.6|114094.6|114145.2|114095.2|114145.7|114095.7|114144.6|114094.6|5
1737351110000|2025-01-20 05:31:50|114146.5|114096.5|114142.9|114092.9|114146.5|114096.5|114142.8|114092.8|10
1737351130000|2025-01-20 05:32:10|114142.8|114092.8|114142.8|114092.8|114142.8|114092.8|114142.8|114092.8|1
1737351140000|2025-01-20 05:32:20|114141.3|114091.3|114141.3|114091.3|114141.4|114091.4|114141.2|114091.2|4
1737351150000|2025-01-20 05:32:30|114141.1|114091.1|114141|114091|114151.4|114101.4|114137.2|114087.2|20
1737351160000|2025-01-20 05:32:40|114142.8|114092.8|114141.3|114091.3|114143.1|114093.1|114141.3|114091.3|6
1737351180000|2025-01-20 05:33:00|114141.4|114091.4|114142.9|114092.9|114142.9|114092.9|114140.4|114090.4|8
1737351190000|2025-01-20 05:33:10|114139.1|114089.1|114136.7|114086.7|114144.2|114094.2|114132.2|114082.2|12
1737351200000|2025-01-20 05:33:20|114136.8|114086.8|114142.8|114092.8|114142.8|114092.8|114136.7|114086.7|3
1737351210000|2025-01-20 05:33:30|114142.7|114092.7|114139.4|114089.4|114142.7|114092.7|114137.9|114087.9|6
1737351220000|2025-01-20 05:33:40|114139.6|114089.6|114139.5|114089.5|114139.6|114089.6|114139.5|114089.5|2
1737351230000|2025-01-20 05:33:50|114135.4|114085.4|114135.4|114085.4|114135.4|114085.4|114135.4|114085.4|1
1737351240000|2025-01-20 05:34:00|114135.6|114085.6|114135.9|114085.9|114136.1|114086.1|114133.9|114083.9|6
1737351250000|2025-01-20 05:34:10|114133.9|114083.9|114135.4|114085.4|114138.6|114088.6|114123.6|114073.6|21
1737351270000|2025-01-20 05:34:30|114132.8|114082.8|114135.1|114085.1|114135.1|114085.1|114132.8|114082.8|2
1737351280000|2025-01-20 05:34:40|114135.3|114085.3|114133.9|114083.9|114135.3|114085.3|114133.9|114083.9|5
1737351290000|2025-01-20 05:34:50|114134.1|114084.1|114137.6|114087.6|114138.4|114088.4|114133.7|114083.7|6
1737351300000|2025-01-20 05:35:00|114137.9|114087.9|114136|114086|114143.8|114093.8|114135.3|114085.3|13
1737351310000|2025-01-20 05:35:10|114135.5|114085.5|114135.5|114085.5|114135.8|114085.8|114135.5|114085.5|3
1737351320000|2025-01-20 05:35:20|114136.5|114086.5|114133.8|114083.8|114140.3|114090.3|114132.5|114082.5|13
1737351330000|2025-01-20 05:35:30|114133.7|114083.7|114139.4|114089.4|114144|114094|114133.7|114083.7|15
1737351340000|2025-01-20 05:35:40|114140.4|114090.4|114142.3|114092.3|114142.3|114092.3|114140.4|114090.4|2
1737351350000|2025-01-20 05:35:50|114141.8|114091.8|114135.6|114085.6|114141.8|114091.8|114135.6|114085.6|6
1737351360000|2025-01-20 05:36:00|114136|114086|114136.4|114086.4|114136.4|114086.4|114136|114086|4
1737351370000|2025-01-20 05:36:10|114137.9|114087.9|114137.9|114087.9|114137.9|114087.9|114137.6|114087.6|3
1737351380000|2025-01-20 05:36:20|114136.7|114086.7|114135.3|114085.3|114136.7|114086.7|114131.4|114081.4|6
1737351390000|2025-01-20 05:36:30|114135.2|114085.2|114135.2|114085.2|114135.2|114085.2|114135.2|114085.2|1
1737351410000|2025-01-20 05:36:50|114133.5|114083.5|114141|114091|114148.3|114098.3|114133.5|114083.5|13
1737351420000|2025-01-20 05:37:00|114142.4|114092.4|114141.4|114091.4|114142.4|114092.4|114141.4|114091.4|5
1737351430000|2025-01-20 05:37:10|114139.5|114089.5|114140.1|114090.1|114143.2|114093.2|114136.3|114086.3|6
1737351440000|2025-01-20 05:37:20|114141.6|114091.6|114139.6|114089.6|114141.6|114091.6|114136.1|114086.1|9
1737351450000|2025-01-20 05:37:30|114139.1|114089.1|114138.7|114088.7|114139.1|114089.1|114138.7|114088.7|2
1737351460000|2025-01-20 05:37:40|114138.8|114088.8|114131.4|114081.4|114138.8|114088.8|114127.6|114077.6|9
1737351470000|2025-01-20 05:37:50|114131.9|114081.9|114131.3|114081.3|114133.3|114083.3|114127.9|114077.9|14
1737351480000|2025-01-20 05:38:00|114131.1|114081.1|114120.9|114070.9|114131.1|114081.1|114109.2|114059.2|14
1737351490000|2025-01-20 05:38:10|114122.1|114072.1|114122.5|114072.5|114125.5|114075.5|114121.6|114071.6|13
1737351500000|2025-01-20 05:38:20|114121.6|114071.6|114125|114075|114136.6|114086.6|114117.9|114067.9|22
1737351510000|2025-01-20 05:38:30|114125.1|114075.1|114125|114075|114125.1|114075.1|114125|114075|2
1737351530000|2025-01-20 05:38:50|114123.6|114073.6|114123.6|114073.6|114123.6|114073.6|114123.6|114073.6|1
1737351540000|2025-01-20 05:39:00|114124.3|114074.3|114125.8|114075.8|114134.1|114084.1|114112.3|114062.3|24
1737351550000|2025-01-20 05:39:10|114126|114076|114125.8|114075.8|114126|114076|114125.8|114075.8|2
1737351570000|2025-01-20 05:39:30|114124.9|114074.9|114124.9|114074.9|114124.9|114074.9|114124.9|114074.9|1
1737351580000|2025-01-20 05:39:40|114125.2|114075.2|114127.7|114077.7|114136.7|114086.7|114124.9|114074.9|18
1737351590000|2025-01-20 05:39:50|114127.6|114077.6|114128.1|114078.1|114133.1|114083.1|114124.9|114074.9|26
1737351600000|2025-01-20 05:40:00|114125.1|114075.1|114131.3|114081.3|114133|114083|114125.1|114075.1|22
1737351610000|2025-01-20 05:40:10|114131.4|114081.4|114133.3|114083.3|114133.3|114083.3|114129.8|114079.8|6
1737351620000|2025-01-20 05:40:20|114132.3|114082.3|114131.8|114081.8|114132.3|114082.3|114127.4|114077.4|19
1737351630000|2025-01-20 05:40:30|114131.6|114081.6|114131.8|114081.8|114131.8|114081.8|114131.6|114081.6|3
1737351640000|2025-01-20 05:40:40|114131.2|114081.2|114132.2|114082.2|114132.2|114082.2|114128.5|114078.5|8
1737351650000|2025-01-20 05:40:50|114131.3|114081.3|114132.2|114082.2|114132.3|114082.3|114131.3|114081.3|3
1737351660000|2025-01-20 05:41:00|114131.9|114081.9|114124.5|114074.5|114131.9|114081.9|114119.3|114069.3|28
1737351670000|2025-01-20 05:41:10|114124.4|114074.4|114124.3|114074.3|114124.6|114074.6|114121.6|114071.6|5
1737351680000|2025-01-20 05:41:20|114124.2|114074.2|114124.4|114074.4|114124.4|114074.4|114124.2|114074.2|2
1737351690000|2025-01-20 05:41:30|114124.2|114074.2|114118.9|114068.9|114124.9|114074.9|114114.1|114064.1|19
1737351700000|2025-01-20 05:41:40|114115.9|114065.9|114110|114060|114119.1|114069.1|114101.6|114051.6|31
1737351710000|2025-01-20 05:41:50|114110.4|114060.4|114106.9|114056.9|114110.4|114060.4|114105.1|114055.1|9
1737351720000|2025-01-20 05:42:00|114105|114055|114107.1|114057.1|114114.9|114064.9|114105|114055|31
1737351730000|2025-01-20 05:42:10|114107.6|114057.6|114113.8|114063.8|114113.8|114063.8|114107|114057|13
1737351740000|2025-01-20 05:42:20|114112|114062|114118.1|114068.1|114121.6|114071.6|114112|114062|16
1737351750000|2025-01-20 05:42:30|114118|114068|114118.3|114068.3|114118.3|114068.3|114115.9|114065.9|4
1737351760000|2025-01-20 05:42:40|114116.3|114066.3|114117.3|114067.3|114122.2|114072.2|114114.8|114064.8|14
1737351770000|2025-01-20 05:42:50|114113|114063|114117.5|114067.5|114117.6|114067.6|114113|114063|4
1737351780000|2025-01-20 05:43:00|114114|114064|114115.6|114065.6|114117.2|114067.2|114113|114063|14
1737351790000|2025-01-20 05:43:10|114116|114066|114115.9|114065.9|114117.1|114067.1|114115.7|114065.7|8
1737351800000|2025-01-20 05:43:20|114115.6|114065.6|114116.2|114066.2|114120.3|114070.3|114114.7|114064.7|8
1737351810000|2025-01-20 05:43:30|114115|114065|114106.7|114056.7|114115|114065|114101.8|114051.8|10
1737351820000|2025-01-20 05:43:40|114107.2|114057.2|114107.9|114057.9|114108.6|114058.6|114104.9|114054.9|11
1737351840000|2025-01-20 05:44:00|114107.8|114057.8|114107.3|114057.3|114107.9|114057.9|114106.9|114056.9|5
1737351850000|2025-01-20 05:44:10|114107.5|114057.5|114107.2|114057.2|114107.5|114057.5|114107.2|114057.2|4
1737351860000|2025-01-20 05:44:20|114107.1|114057.1|114107.1|114057.1|114107.1|114057.1|114107|114057|3
1737351870000|2025-01-20 05:44:30|114107.2|114057.2|114107.3|114057.3|114107.3|114057.3|114107.2|114057.2|2
1737351880000|2025-01-20 05:44:40|114106.5|114056.5|114107.3|114057.3|114108.3|114058.3|114106.3|114056.3|4
1737351890000|2025-01-20 05:44:50|114105.1|114055.1|114111.5|114061.5|114111.5|114061.5|114105.1|114055.1|4
1737351900000|2025-01-20 05:45:00|114113.6|114063.6|114108.8|114058.8|114115.5|114065.5|114101.6|114051.6|32
1737351910000|2025-01-20 05:45:10|114109.1|114059.1|114109.4|114059.4|114109.4|114059.4|114109.1|114059.1|2
1737351920000|2025-01-20 05:45:20|114109.3|114059.3|114109.3|114059.3|114110.9|114060.9|114109.3|114059.3|4
1737351930000|2025-01-20 05:45:30|114110.3|114060.3|114110.3|114060.3|114110.3|114060.3|114110.3|114060.3|1
1737351940000|2025-01-20 05:45:40|114111.3|114061.3|114113.4|114063.4|114114|114064|114111.3|114061.3|5
1737351950000|2025-01-20 05:45:50|114117.6|114067.6|114110.8|114060.8|114121.4|114071.4|114099.2|114049.2|33
1737351960000|2025-01-20 05:46:00|114112.6|114062.6|114112.9|114062.9|114112.9|114062.9|114112.6|114062.6|2
1737351970000|2025-01-20 05:46:10|114112.8|114062.8|114112.2|114062.2|114113|114063|114111.1|114061.1|8
1737351980000|2025-01-20 05:46:20|114112.3|114062.3|114115.5|114065.5|114117.2|114067.2|114106.2|114056.2|13
1737351990000|2025-01-20 05:46:30|114113.5|114063.5|114107.3|114057.3|114122|114072|114107.3|114057.3|21
1737352000000|2025-01-20 05:46:40|114114.3|114064.3|114121.6|114071.6|114124.1|114074.1|114114.3|114064.3|29
1737352010000|2025-01-20 05:46:50|114121.5|114071.5|114121.5|114071.5|114121.6|114071.6|114121.5|114071.5|3
1737352020000|2025-01-20 05:47:00|114121.6|114071.6|114125.1|114075.1|114126|114076|114120.5|114070.5|18
1737352030000|2025-01-20 05:47:10|114124.1|114074.1|114127|114077|114127|114077|114119.2|114069.2|14
1737352040000|2025-01-20 05:47:20|114126.9|114076.9|114126.9|114076.9|114126.9|114076.9|114126.9|114076.9|1
1737352060000|2025-01-20 05:47:40|114128.5|114078.5|114125.1|114075.1|114128.5|114078.5|114123.6|114073.6|8
1737352070000|2025-01-20 05:47:50|114127.1|114077.1|114122.6|114072.6|114127.1|114077.1|114120.9|114070.9|7
1737352080000|2025-01-20 05:48:00|114118.1|114068.1|114106.8|114056.8|114122.4|114072.4|114106.8|114056.8|15
1737352090000|2025-01-20 05:48:10|114107|114057|114115.3|114065.3|114115.3|114065.3|114107|114057|12
1737352100000|2025-01-20 05:48:20|114114.1|114064.1|114115.7|114065.7|114116.5|114066.5|114112.4|114062.4|6
1737352110000|2025-01-20 05:48:30|114114.6|114064.6|114103.4|114053.4|114114.6|114064.6|114095.4|114045.4|28
1737352120000|2025-01-20 05:48:40|114101.2|114051.2|114099.5|114049.5|114102.7|114052.7|114096.2|114046.2|20
1737352130000|2025-01-20 05:48:50|114100.5|114050.5|114104.7|114054.7|114109|114059|114100.5|114050.5|12
1737352140000|2025-01-20 05:49:00|114101.9|114051.9|114104.6|114054.6|114105.9|114055.9|114101.1|114051.1|10
1737352150000|2025-01-20 05:49:10|114104.7|114054.7|114105.4|114055.4|114107.2|114057.2|114104.7|114054.7|6
1737352160000|2025-01-20 05:49:20|114102.7|114052.7|114105.4|114055.4|114106.6|114056.6|114101.5|114051.5|5
1737352170000|2025-01-20 05:49:30|114105.3|114055.3|114103|114053|114105.3|114055.3|114102.3|114052.3|6
1737352180000|2025-01-20 05:49:40|114104.4|114054.4|114105|114055|114105|114055|114104.4|114054.4|3
1737352190000|2025-01-20 05:49:50|114106.3|114056.3|114101.6|114051.6|114106.3|114056.3|114094.6|114044.6|7
1737352200000|2025-01-20 05:50:00|114102.6|114052.6|114105|114055|114114|114064|114098.4|114048.4|23
1737352220000|2025-01-20 05:50:20|114106|114056|114105.9|114055.9|114106|114056|114103.8|114053.8|5
1737352230000|2025-01-20 05:50:30|114100.8|114050.8|114112.6|114062.6|114112.6|114062.6|114100.8|114050.8|20
1737352240000|2025-01-20 05:50:40|114111.5|114061.5|114111|114061|114111.5|114061.5|114111|114061|3
1737352250000|2025-01-20 05:50:50|114113.9|114063.9|114112.2|114062.2|114113.9|114063.9|114111.9|114061.9|4
1737352260000|2025-01-20 05:51:00|114110.1|114060.1|114111.6|114061.6|114114.4|114064.4|114110.1|114060.1|5
1737352270000|2025-01-20 05:51:10|114110.9|114060.9|114108.3|114058.3|114117.9|114067.9|114108.3|114058.3|17
1737352280000|2025-01-20 05:51:20|114107.7|114057.7|114106.9|114056.9|114107.7|114057.7|114104.9|114054.9|6
1737352290000|2025-01-20 05:51:30|114106.8|114056.8|114105.7|114055.7|114106.8|114056.8|114105.7|114055.7|2
1737352300000|2025-01-20 05:51:40|114105.6|114055.6|114109.7|114059.7|114113.2|114063.2|114105.6|114055.6|18
1737352310000|2025-01-20 05:51:50|114109.4|114059.4|114109.8|114059.8|114109.8|114059.8|114109.2|114059.2|3
1737352320000|2025-01-20 05:52:00|114110.8|114060.8|114110.3|114060.3|114114.7|114064.7|114107.6|114057.6|6
1737352330000|2025-01-20 05:52:10|114110.7|114060.7|114113.3|114063.3|114113.4|114063.4|114106.4|114056.4|14
1737352340000|2025-01-20 05:52:20|114113.4|114063.4|114113.3|114063.3|114113.4|114063.4|114113.3|114063.3|2
1737352350000|2025-01-20 05:52:30|114114.8|114064.8|114114.8|114064.8|114115.3|114065.3|114114.8|114064.8|5
1737352360000|2025-01-20 05:52:40|114114.3|114064.3|114114.4|114064.4|114114.4|114064.4|114114.3|114064.3|2
1737352380000|2025-01-20 05:53:00|114114.1|114064.1|114116.2|114066.2|114116.2|114066.2|114114|114064|6
1737352390000|2025-01-20 05:53:10|114115.7|114065.7|114114.4|114064.4|114116.8|114066.8|114112.6|114062.6|14
1737352400000|2025-01-20 05:53:20|114114.8|114064.8|114115|114065|114115|114065|114114.8|114064.8|2
1737352410000|2025-01-20 05:53:30|114116.1|114066.1|114132|114082|114133.5|114083.5|114116.1|114066.1|13
1737352420000|2025-01-20 05:53:40|114132.1|114082.1|114138|114088|114140.5|114090.5|114127.7|114077.7|21
1737352430000|2025-01-20 05:53:50|114139.9|114089.9|114140|114090|114145.6|114095.6|114139.9|114089.9|9
1737352440000|2025-01-20 05:54:00|114140.9|114090.9|114136|114086|114141.6|114091.6|114134.7|114084.7|12
1737352450000|2025-01-20 05:54:10|114135.7|114085.7|114137.2|114087.2|114141.3|114091.3|114135.7|114085.7|12
1737352460000|2025-01-20 05:54:20|114137.8|114087.8|114139.9|114089.9|114140.8|114090.8|114137.8|114087.8|5
1737352470000|2025-01-20 05:54:30|114140|114090|114138.5|114088.5|114140|114090|114138.5|114088.5|2
1737352480000|2025-01-20 05:54:40|114139.7|114089.7|114140.4|114090.4|114142|114092|114139.7|114089.7|5
1737352490000|2025-01-20 05:54:50|114140.3|114090.3|114140.3|114090.3|114140.4|114090.4|114140.2|114090.2|5
1737352500000|2025-01-20 05:55:00|114139.8|114089.8|114134.3|114084.3|114139.8|114089.8|114129.6|114079.6|25
1737352510000|2025-01-20 05:55:10|114134.7|114084.7|114133|114083|114136.9|114086.9|114131.7|114081.7|19
1737352520000|2025-01-20 05:55:20|114133.4|114083.4|114132.9|114082.9|114133.4|114083.4|114132.9|114082.9|2
1737352530000|2025-01-20 05:55:30|114134.7|114084.7|114132.4|114082.4|114139.1|114089.1|114119.5|114069.5|25
1737352540000|2025-01-20 05:55:40|114133|114083|114134.5|114084.5|114139.9|114089.9|114127.3|114077.3|29
1737352550000|2025-01-20 05:55:50|114131.5|114081.5|114136.8|114086.8|114138.7|114088.7|114131.5|114081.5|13
1737352560000|2025-01-20 05:56:00|114137.8|114087.8|114140.8|114090.8|114141.9|114091.9|114137.8|114087.8|5
1737352570000|2025-01-20 05:56:10|114140.7|114090.7|114141.3|114091.3|114141.3|114091.3|114140.7|114090.7|5
1737352580000|2025-01-20 05:56:20|114142.7|114092.7|114154.1|114104.1|114163|114113|114142.7|114092.7|54
1737352590000|2025-01-20 05:56:30|114154|114104|114157.9|114107.9|114163.9|114113.9|114150.1|114100.1|23
1737352600000|2025-01-20 05:56:40|114158.9|114108.9|114163.9|114113.9|114168.4|114118.4|114158.9|114108.9|18
1737352610000|2025-01-20 05:56:50|114162.9|114112.9|114160.6|114110.6|114165|114115|114157.1|114107.1|20
1737352620000|2025-01-20 05:57:00|114162.4|114112.4|114160.3|114110.3|114162.5|114112.5|114160.3|114110.3|11
1737352630000|2025-01-20 05:57:10|114162|114112|114150.5|114100.5|114164.9|114114.9|114148.6|114098.6|26
1737352640000|2025-01-20 05:57:20|114158.9|114108.9|114149.6|114099.6|114161.5|114111.5|114147.3|114097.3|27
1737352650000|2025-01-20 05:57:30|114152.7|114102.7|114168.6|114118.6|114173.6|114123.6|114152.7|114102.7|36
1737352660000|2025-01-20 05:57:40|114167.2|114117.2|114161.4|114111.4|114167.5|114117.5|114161.4|114111.4|19
1737352670000|2025-01-20 05:57:50|114161.3|114111.3|114162.3|114112.3|114169.7|114119.7|114161.3|114111.3|42
1737352680000|2025-01-20 05:58:00|114159.9|114109.9|114161|114111|114166.6|114116.6|114158|114108|34
1737352690000|2025-01-20 05:58:10|114160.2|114110.2|114159.5|114109.5|114161.9|114111.9|114159.5|114109.5|7
1737352700000|2025-01-20 05:58:20|114159.6|114109.6|114159.9|114109.9|114165.7|114115.7|114158.2|114108.2|30
1737352710000|2025-01-20 05:58:30|114161.7|114111.7|114168.6|114118.6|114170|114120|114157.9|114107.9|38
1737352720000|2025-01-20 05:58:40|114168.4|114118.4|114166.6|114116.6|114170.6|114120.6|114153.8|114103.8|47
1737352730000|2025-01-20 05:58:50|114166.4|114116.4|114165.6|114115.6|114170.1|114120.1|114158|114108|60
1737352740000|2025-01-20 05:59:00|114166.3|114116.3|114164.8|114114.8|114168|114118|114163.4|114113.4|38
1737352750000|2025-01-20 05:59:10|114163.7|114113.7|114161.9|114111.9|114165.6|114115.6|114159.7|114109.7|19
1737352760000|2025-01-20 05:59:20|114163.7|114113.7|114165.5|114115.5|114166.9|114116.9|114160.2|114110.2|32
1737352770000|2025-01-20 05:59:30|114162|114112|114163.3|114113.3|114167.3|114117.3|114162|114112|19
1737352780000|2025-01-20 05:59:40|114163.2|114113.2|114158.7|114108.7|114163.3|114113.3|114154|114104|18
1737352790000|2025-01-20 05:59:50|114158.8|114108.8|114155.7|114105.7|114159.4|114109.4|114153.1|114103.1|11
1737352800000|2025-01-20 06:00:00|114155.1|114105.1|114160.1|114110.1|114164.2|114114.2|114151.2|114101.2|35
1737352810000|2025-01-20 06:00:10|114159.7|114109.7|114175.2|114125.2|114175.2|114125.2|114156.4|114106.4|25
1737352820000|2025-01-20 06:00:20|114177.4|114127.4|114178.6|114128.6|114181.3|114131.3|114171.5|114121.5|27
1737352830000|2025-01-20 06:00:30|114178.4|114128.4|114180.6|114130.6|114181.1|114131.1|114173.8|114123.8|32
1737352840000|2025-01-20 06:00:40|114182.3|114132.3|114186.1|114136.1|114187.6|114137.6|114182.3|114132.3|26
1737352850000|2025-01-20 06:00:50|114186.7|114136.7|114182|114132|114189.1|114139.1|114179.6|114129.6|30
1737352860000|2025-01-20 06:01:00|114182.8|114132.8|114183.4|114133.4|114183.4|114133.4|114181.2|114131.2|4
1737352870000|2025-01-20 06:01:10|114184.8|114134.8|114176.4|114126.4|114184.8|114134.8|114173.9|114123.9|13
1737352880000|2025-01-20 06:01:20|114173.9|114123.9|114181.6|114131.6|114181.6|114131.6|114173.9|114123.9|12
1737352890000|2025-01-20 06:01:30|114181.5|114131.5|114185.4|114135.4|114188.9|114138.9|114181.5|114131.5|14
1737352900000|2025-01-20 06:01:40|114183|114133|114181.7|114131.7|114188.7|114138.7|114177.2|114127.2|33
1737352910000|2025-01-20 06:01:50|114181.4|114131.4|114179|114129|114181.6|114131.6|114170.9|114120.9|48
1737352920000|2025-01-20 06:02:00|114178.7|114128.7|114172|114122|114178.7|114128.7|114171.7|114121.7|40
1737352930000|2025-01-20 06:02:10|114173.7|114123.7|114176.7|114126.7|114181.5|114131.5|114170.6|114120.6|22
1737352940000|2025-01-20 06:02:20|114177.8|114127.8|114182.5|114132.5|114188.4|114138.4|114177.8|114127.8|29
1737352950000|2025-01-20 06:02:30|114183.6|114133.6|114181.8|114131.8|114184.8|114134.8|114180.2|114130.2|16
1737352960000|2025-01-20 06:02:40|114179.9|114129.9|114186.6|114136.6|114187.3|114137.3|114179.9|114129.9|19
1737352970000|2025-01-20 06:02:50|114192.7|114142.7|114198.9|114148.9|114202.4|114152.4|114188.4|114138.4|29
1737352980000|2025-01-20 06:03:00|114200.7|114150.7|114205.4|114155.4|114206.8|114156.8|114196.4|114146.4|45
1737352990000|2025-01-20 06:03:10|114204.4|114154.4|114197.6|114147.6|114204.4|114154.4|114193.6|114143.6|35
1737353000000|2025-01-20 06:03:20|114200|114150|114197.3|114147.3|114201.7|114151.7|114194.6|114144.6|16
1737353010000|2025-01-20 06:03:30|114197.2|114147.2|114197.4|114147.4|114197.4|114147.4|114197.2|114147.2|2
1737353020000|2025-01-20 06:03:40|114197.3|114147.3|114190|114140|114199.3|114149.3|114187.7|114137.7|26
1737353030000|2025-01-20 06:03:50|114190.2|114140.2|114192.8|114142.8|114196.7|114146.7|114190.2|114140.2|13
1737353040000|2025-01-20 06:04:00|114192.5|114142.5|114199.3|114149.3|114205.4|114155.4|114192.2|114142.2|24
1737353050000|2025-01-20 06:04:10|114201.4|114151.4|114206.2|114156.2|114210.2|114160.2|114198.5|114148.5|48
1737353060000|2025-01-20 06:04:20|114207.9|114157.9|114198.2|114148.2|114207.9|114157.9|114197.5|114147.5|41
1737353070000|2025-01-20 06:04:30|114199.1|114149.1|114196.8|114146.8|114201.1|114151.1|114193.6|114143.6|13
1737353080000|2025-01-20 06:04:40|114198.9|114148.9|114202.2|114152.2|114205.8|114155.8|114198.9|114148.9|29
1737353090000|2025-01-20 06:04:50|114202.8|114152.8|114202.8|114152.8|114207.2|114157.2|114200.3|114150.3|26
1737353100000|2025-01-20 06:05:00|114203.1|114153.1|114199.5|114149.5|114203.1|114153.1|114198.2|114148.2|22
1737353110000|2025-01-20 06:05:10|114199|114149|114199.7|114149.7|114201.2|114151.2|114197.7|114147.7|28
1737353120000|2025-01-20 06:05:20|114199.2|114149.2|114203.3|114153.3|114204.4|114154.4|114192.8|114142.8|24
1737353130000|2025-01-20 06:05:30|114202.4|114152.4|114204|114154|114207.8|114157.8|114198|114148|33
1737353140000|2025-01-20 06:05:40|114202.3|114152.3|114197.6|114147.6|114209.5|114159.5|114193.4|114143.4|27
1737353150000|2025-01-20 06:05:50|114198.6|114148.6|114200|114150|114203.5|114153.5|114198.6|114148.6|26
1737353160000|2025-01-20 06:06:00|114199|114149|114198.8|114148.8|114212.5|114162.5|114197.9|114147.9|30
1737353170000|2025-01-20 06:06:10|114201.4|114151.4|114209.5|114159.5|114216.6|114166.6|114201.4|114151.4|46
1737353180000|2025-01-20 06:06:20|114210.5|114160.5|114202.3|114152.3|114212.5|114162.5|114201.1|114151.1|27
1737353190000|2025-01-20 06:06:30|114203.3|114153.3|114209.4|114159.4|114212|114162|114202|114152|36
1737353200000|2025-01-20 06:06:40|114209.2|114159.2|114206.2|114156.2|114212|114162|114204.7|114154.7|19
1737353210000|2025-01-20 06:06:50|114202.5|114152.5|114204.6|114154.6|114207.2|114157.2|114199.3|114149.3|30
1737353220000|2025-01-20 06:07:00|114200.4|114150.4|114200|114150|114206|114156|114197.7|114147.7|38
1737353230000|2025-01-20 06:07:10|114198|114148|114196.8|114146.8|114199.1|114149.1|114180.7|114130.7|49
1737353240000|2025-01-20 06:07:20|114194.3|114144.3|114197.5|114147.5|114197.9|114147.9|114192.8|114142.8|39
1737353250000|2025-01-20 06:07:30|114196.1|114146.1|114198.8|114148.8|114200.9|114150.9|114195.5|114145.5|15
1737353260000|2025-01-20 06:07:40|114199.6|114149.6|114192.1|114142.1|114199.6|114149.6|114188.7|114138.7|38
1737353270000|2025-01-20 06:07:50|114194.5|114144.5|114193.9|114143.9|114199.8|114149.8|114190.4|114140.4|24
1737353280000|2025-01-20 06:08:00|114194.1|114144.1|114196.9|114146.9|114199.2|114149.2|114189.2|114139.2|21
1737353290000|2025-01-20 06:08:10|114196.1|114146.1|114196.5|114146.5|114200.9|114150.9|114192.1|114142.1|25
1737353300000|2025-01-20 06:08:20|114191.8|114141.8|114190.7|114140.7|114194.2|114144.2|114189.7|114139.7|12
1737353310000|2025-01-20 06:08:30|114193.6|114143.6|114177.8|114127.8|114193.9|114143.9|114177.8|114127.8|9
1737353320000|2025-01-20 06:08:40|114179.9|114129.9|114182.8|114132.8|114188.6|114138.6|114179.9|114129.9|25
1737353330000|2025-01-20 06:08:50|114181.8|114131.8|114177.3|114127.3|114181.8|114131.8|114175.6|114125.6|14
1737353340000|2025-01-20 06:09:00|114178.8|114128.8|114174.9|114124.9|114180|114130|114172.2|114122.2|24
1737353350000|2025-01-20 06:09:10|114175|114125|114173.3|114123.3|114175.1|114125.1|114171|114121|10
1737353360000|2025-01-20 06:09:20|114172.6|114122.6|114173.9|114123.9|114175.1|114125.1|114168.7|114118.7|15
1737353370000|2025-01-20 06:09:30|114174|114124|114174.6|114124.6|114177.3|114127.3|114170.7|114120.7|20
1737353380000|2025-01-20 06:09:40|114173.4|114123.4|114177.1|114127.1|114179.7|114129.7|114172.1|114122.1|17
1737353390000|2025-01-20 06:09:50|114177.4|114127.4|114177.9|114127.9|114177.9|114127.9|114177.4|114127.4|5
1737353400000|2025-01-20 06:10:00|114179.5|114129.5|114181.5|114131.5|114182.7|114132.7|114173.7|114123.7|12
1737353410000|2025-01-20 06:10:10|114181.4|114131.4|114177.3|114127.3|114181.5|114131.5|114170.6|114120.6|27
1737353420000|2025-01-20 06:10:20|114177.4|114127.4|114176.1|114126.1|114177.5|114127.5|114175.3|114125.3|9
1737353430000|2025-01-20 06:10:30|114174.1|114124.1|114175|114125|114179.5|114129.5|114173.6|114123.6|15
1737353440000|2025-01-20 06:10:40|114175.5|114125.5|114175.2|114125.2|114175.9|114125.9|114173.4|114123.4|12
1737353450000|2025-01-20 06:10:50|114174.8|114124.8|114169.9|114119.9|114177.3|114127.3|114168.9|114118.9|18
1737353460000|2025-01-20 06:11:00|114171|114121|114168.2|114118.2|114172.5|114122.5|114166.5|114116.5|10
1737353470000|2025-01-20 06:11:10|114168.4|114118.4|114156.2|114106.2|114170.9|114120.9|114156.2|114106.2|18
1737353480000|2025-01-20 06:11:20|114155.2|114105.2|114160.1|114110.1|114161.2|114111.2|114154.3|114104.3|15
1737353490000|2025-01-20 06:11:30|114156.8|114106.8|114154.2|114104.2|114161|114111|114153.3|114103.3|18
1737353500000|2025-01-20 06:11:40|114156.7|114106.7|114159.4|114109.4|114161.2|114111.2|114150.6|114100.6|14
1737353510000|2025-01-20 06:11:50|114153.7|114103.7|114151.9|114101.9|114156.6|114106.6|114146.6|114096.6|13
1737353520000|2025-01-20 06:12:00|114150.4|114100.4|114158.4|114108.4|114158.7|114108.7|114150.4|114100.4|9
1737353530000|2025-01-20 06:12:10|114158.3|114108.3|114151|114101|114158.3|114108.3|114147.2|114097.2|17
1737353540000|2025-01-20 06:12:20|114150|114100|114149.8|114099.8|114151|114101|114149.4|114099.4|7
1737353550000|2025-01-20 06:12:30|114151|114101|114152.1|114102.1|114157.4|114107.4|114150.6|114100.6|22
1737353560000|2025-01-20 06:12:40|114152|114102|114172.9|114122.9|114173.4|114123.4|114152|114102|38
1737353570000|2025-01-20 06:12:50|114174.4|114124.4|114174.4|114124.4|114177.4|114127.4|114170.9|114120.9|39
1737353580000|2025-01-20 06:13:00|114174.8|114124.8|114174.6|114124.6|114179.7|114129.7|114171.6|114121.6|39
1737353590000|2025-01-20 06:13:10|114174.1|114124.1|114175.2|114125.2|114177.8|114127.8|114166.4|114116.4|28
1737353600000|2025-01-20 06:13:20|114177|114127|114174.7|114124.7|114177|114127|114170|114120|12
1737353610000|2025-01-20 06:13:30|114176|114126|114172.9|114122.9|114176|114126|114169.7|114119.7|21
1737353620000|2025-01-20 06:13:40|114172.1|114122.1|114171.9|114121.9|114173.9|114123.9|114169.1|114119.1|22
1737353630000|2025-01-20 06:13:50|114172.7|114122.7|114170.2|114120.2|114172.7|114122.7|114165|114115|23
1737353640000|2025-01-20 06:14:00|114168.1|114118.1|114173.1|114123.1|114173.1|114123.1|114168.1|114118.1|19
1737353650000|2025-01-20 06:14:10|114173.2|114123.2|114174.3|114124.3|114178.7|114128.7|114167.5|114117.5|33
1737353660000|2025-01-20 06:14:20|114173.1|114123.1|114173.8|114123.8|114174.5|114124.5|114171.1|114121.1|8
1737353670000|2025-01-20 06:14:30|114173.6|114123.6|114174.4|114124.4|114177.9|114127.9|114171.1|114121.1|31
1737353680000|2025-01-20 06:14:40|114175.4|114125.4|114176.3|114126.3|114178.2|114128.2|114172.3|114122.3|29
1737353690000|2025-01-20 06:14:50|114174.7|114124.7|114172.2|114122.2|114174.7|114124.7|114168.7|114118.7|8
1737353700000|2025-01-20 06:15:00|114170.7|114120.7|114179.9|114129.9|114179.9|114129.9|114170|114120|20
1737353710000|2025-01-20 06:15:10|114179|114129|114176|114126|114181.3|114131.3|114176|114126|19
1737353720000|2025-01-20 06:15:20|114176.5|114126.5|114179.1|114129.1|114181.3|114131.3|114175.5|114125.5|11
1737353730000|2025-01-20 06:15:30|114176.5|114126.5|114179.8|114129.8|114182.6|114132.6|114171.2|114121.2|21
1737353740000|2025-01-20 06:15:40|114177.9|114127.9|114183.7|114133.7|114184.9|114134.9|114177.9|114127.9|20
1737353750000|2025-01-20 06:15:50|114184|114134|114188.1|114138.1|114197.8|114147.8|114183.8|114133.8|33
1737353760000|2025-01-20 06:16:00|114186.4|114136.4|114178.1|114128.1|114186.4|114136.4|114177.7|114127.7|17
1737353770000|2025-01-20 06:16:10|114179.3|114129.3|114192.5|114142.5|114201.5|114151.5|114179.3|114129.3|14
1737353780000|2025-01-20 06:16:20|114197.3|114147.3|114194.2|114144.2|114197.5|114147.5|114193.7|114143.7|11
1737353790000|2025-01-20 06:16:30|114194.3|114144.3|114194.7|114144.7|114197.6|114147.6|114194.3|114144.3|5
1737353800000|2025-01-20 06:16:40|114194.6|114144.6|114194.1|114144.1|114194.6|114144.6|114185.5|114135.5|5
1737353810000|2025-01-20 06:16:50|114197.9|114147.9|114201.3|114151.3|114206|114156|114194.9|114144.9|21
1737353820000|2025-01-20 06:17:00|114202.3|114152.3|114198.6|114148.6|114202.3|114152.3|114190.6|114140.6|26
1737353830000|2025-01-20 06:17:10|114198.5|114148.5|114195|114145|114199.3|114149.3|114192.3|114142.3|18
1737353840000|2025-01-20 06:17:20|114198.8|114148.8|114187.5|114137.5|114198.8|114148.8|114187.5|114137.5|13
1737353850000|2025-01-20 06:17:30|114188.6|114138.6|114199.3|114149.3|114200.6|114150.6|114186.2|114136.2|34
1737353860000|2025-01-20 06:17:40|114197.3|114147.3|114198.6|114148.6|114199.6|114149.6|114189.6|114139.6|20
1737353870000|2025-01-20 06:17:50|114198.9|114148.9|114188.7|114138.7|114198.9|114148.9|114181.6|114131.6|25
1737353880000|2025-01-20 06:18:00|114189.1|114139.1|114189.3|114139.3|114189.3|114139.3|114188.9|114138.9|3
1737353890000|2025-01-20 06:18:10|114189.2|114139.2|114189.2|114139.2|114189.2|114139.2|114189.2|114139.2|1
1737353900000|2025-01-20 06:18:20|114183.9|114133.9|114186.1|114136.1|114188.7|114138.7|114183.9|114133.9|7
1737353910000|2025-01-20 06:18:30|114182.1|114132.1|114186.2|114136.2|114186.2|114136.2|114182.1|114132.1|2
1737353920000|2025-01-20 06:18:40|114186.4|114136.4|114187.7|114137.7|114191.6|114141.6|114181.7|114131.7|10
1737353930000|2025-01-20 06:18:50|114181.9|114131.9|114187.4|114137.4|114187.6|114137.6|114181.9|114131.9|3
1737353940000|2025-01-20 06:19:00|114182.2|114132.2|114187.1|114137.1|114187.1|114137.1|114182.2|114132.2|3
1737353950000|2025-01-20 06:19:10|114182.1|114132.1|114188.7|114138.7|114194.9|114144.9|114182.1|114132.1|7
1737353960000|2025-01-20 06:19:20|114196.7|114146.7|114189|114139|114196.7|114146.7|114188.6|114138.6|6
1737353970000|2025-01-20 06:19:30|114185|114135|114196.1|114146.1|114196.7|114146.7|114184.4|114134.4|12
1737353980000|2025-01-20 06:19:40|114196.7|114146.7|114192|114142|114196.7|114146.7|114191.7|114141.7|8
1737353990000|2025-01-20 06:19:50|114195.4|114145.4|114194.4|114144.4|114196.4|114146.4|114191.6|114141.6|16
1737354000000|2025-01-20 06:20:00|114197|114147|114195.4|114145.4|114197|114147|114187.7|114137.7|8
1737354010000|2025-01-20 06:20:10|114195.5|114145.5|114194.4|114144.4|114197.6|114147.6|114192.1|114142.1|20
1737354020000|2025-01-20 06:20:20|114194.5|114144.5|114195.1|114145.1|114196.6|114146.6|114193.8|114143.8|6
1737354030000|2025-01-20 06:20:30|114188.6|114138.6|114193|114143|114193|114143|114172.6|114122.6|22
1737354040000|2025-01-20 06:20:40|114193.7|114143.7|114196.9|114146.9|114196.9|114146.9|114193.7|114143.7|3
1737354050000|2025-01-20 06:20:50|114194.6|114144.6|114194.6|114144.6|114195.2|114145.2|114193.6|114143.6|5
1737354060000|2025-01-20 06:21:00|114192.6|114142.6|114193.9|114143.9|114198.9|114148.9|114192.6|114142.6|16
1737354070000|2025-01-20 06:21:10|114193.8|114143.8|114194.8|114144.8|114198.6|114148.6|114187.7|114137.7|17
1737354080000|2025-01-20 06:21:20|114194.7|114144.7|114194|114144|114194.8|114144.8|114188|114138|13
1737354090000|2025-01-20 06:21:30|114192.2|114142.2|114198.2|114148.2|114198.7|114148.7|114192.2|114142.2|8
1737354100000|2025-01-20 06:21:40|114197.9|114147.9|114193.8|114143.8|114199.3|114149.3|114191.1|114141.1|14
1737354110000|2025-01-20 06:21:50|114193.7|114143.7|114195.1|114145.1|114195.7|114145.7|114193.6|114143.6|10
1737354120000|2025-01-20 06:22:00|114200.6|114150.6|114198.8|114148.8|114200.6|114150.6|114190.6|114140.6|17
1737354140000|2025-01-20 06:22:20|114198.2|114148.2|114195.7|114145.7|114198.2|114148.2|114188.6|114138.6|11
1737354150000|2025-01-20 06:22:30|114190.1|114140.1|114193.4|114143.4|114195.2|114145.2|114189.6|114139.6|10
1737354160000|2025-01-20 06:22:40|114193.9|114143.9|114188.4|114138.4|114193.9|114143.9|114188.4|114138.4|5
1737354170000|2025-01-20 06:22:50|114187.1|114137.1|114189.6|114139.6|114196.4|114146.4|114183.6|114133.6|10
1737354180000|2025-01-20 06:23:00|114185.8|114135.8|114184.8|114134.8|114190.5|114140.5|114184.8|114134.8|16
1737354190000|2025-01-20 06:23:10|114184.2|114134.2|114182.3|114132.3|114188.4|114138.4|114179.2|114129.2|11
1737354200000|2025-01-20 06:23:20|114182.9|114132.9|114184.6|114134.6|114187.3|114137.3|114181.5|114131.5|7
1737354210000|2025-01-20 06:23:30|114184.7|114134.7|114192.2|114142.2|114192.2|114142.2|114178.8|114128.8|24
1737354220000|2025-01-20 06:23:40|114193.4|114143.4|114192.3|114142.3|114197.4|114147.4|114188.3|114138.3|23
1737354230000|2025-01-20 06:23:50|114192.1|114142.1|114189|114139|114193|114143|114188.7|114138.7|25
1737354240000|2025-01-20 06:24:00|114193.5|114143.5|114197.3|114147.3|114197.9|114147.9|114190.3|114140.3|31
1737354250000|2025-01-20 06:24:10|114199.2|114149.2|114183.9|114133.9|114199.2|114149.2|114183.9|114133.9|16
1737354260000|2025-01-20 06:24:20|114184.6|114134.6|114185.2|114135.2|114185.2|114135.2|114184.6|114134.6|2
1737354270000|2025-01-20 06:24:30|114185.1|114135.1|114185.7|114135.7|114193.8|114143.8|114184.3|114134.3|14
1737354280000|2025-01-20 06:24:40|114185|114135|114181.9|114131.9|114186|114136|114181.9|114131.9|6
1737354290000|2025-01-20 06:24:50|114180.9|114130.9|114184.9|114134.9|114184.9|114134.9|114180.9|114130.9|9
1737354300000|2025-01-20 06:25:00|114186.3|114136.3|114185.7|114135.7|114186.3|114136.3|114185.7|114135.7|5
1737354310000|2025-01-20 06:25:10|114186|114136|114183.3|114133.3|114186.1|114136.1|114183.2|114133.2|9
1737354320000|2025-01-20 06:25:20|114181.1|114131.1|114182.7|114132.7|114182.7|114132.7|114181.1|114131.1|2
1737354330000|2025-01-20 06:25:30|114184.7|114134.7|114182.8|114132.8|114184.7|114134.7|114181.5|114131.5|5
1737354340000|2025-01-20 06:25:40|114182.7|114132.7|114168.6|114118.6|114182.8|114132.8|114165|114115|23
1737354350000|2025-01-20 06:25:50|114168.9|114118.9|114172.5|114122.5|114173.3|114123.3|114163.6|114113.6|31
1737354360000|2025-01-20 06:26:00|114171.6|114121.6|114164.2|114114.2|114173.3|114123.3|114161.9|114111.9|30
1737354370000|2025-01-20 06:26:10|114157.5|114107.5|114157.7|114107.7|114164.1|114114.1|114155.2|114105.2|17
1737354380000|2025-01-20 06:26:20|114157.4|114107.4|114164.7|114114.7|114164.7|114114.7|114157.4|114107.4|14
1737354390000|2025-01-20 06:26:30|114165.7|114115.7|114168|114118|114168|114118|114163.2|114113.2|17
1737354400000|2025-01-20 06:26:40|114165.3|114115.3|114166|114116|114168|114118|114162.9|114112.9|17
1737354410000|2025-01-20 06:26:50|114167.7|114117.7|114174|114124|114175.6|114125.6|114163.3|114113.3|25
1737354420000|2025-01-20 06:27:00|114175.2|114125.2|114182.4|114132.4|114185.4|114135.4|114175|114125|18
1737354430000|2025-01-20 06:27:10|114181.7|114131.7|114172.7|114122.7|114181.7|114131.7|114172.7|114122.7|17
1737354440000|2025-01-20 06:27:20|114173.2|114123.2|114173.1|114123.1|114176.7|114126.7|114172|114122|22
1737354450000|2025-01-20 06:27:30|114173.6|114123.6|114171|114121|114173.6|114123.6|114168.2|114118.2|10
1737354460000|2025-01-20 06:27:40|114170.1|114120.1|114169.3|114119.3|114172|114122|114165.6|114115.6|17
1737354470000|2025-01-20 06:27:50|114167|114117|114167|114117|114170.8|114120.8|114165.8|114115.8|11
1737354480000|2025-01-20 06:28:00|114165.8|114115.8|114165.7|114115.7|114171.1|114121.1|114162.7|114112.7|22
1737354490000|2025-01-20 06:28:10|114166|114116|114168.1|114118.1|114169.1|114119.1|114166|114116|9
1737354500000|2025-01-20 06:28:20|114168.2|114118.2|114168.1|114118.1|114168.3|114118.3|114168.1|114118.1|3
1737354510000|2025-01-20 06:28:30|114168.3|114118.3|114168.2|114118.2|114168.3|114118.3|114168.2|114118.2|2
1737354520000|2025-01-20 06:28:40|114166.2|114116.2|114171|114121|114171|114121|114163.4|114113.4|15
1737354530000|2025-01-20 06:28:50|114171.1|114121.1|114171|114121|114171.3|114121.3|114170.6|114120.6|5
1737354540000|2025-01-20 06:29:00|114170.1|114120.1|114169.2|114119.2|114172.8|114122.8|114166.4|114116.4|28
1737354550000|2025-01-20 06:29:10|114168.8|114118.8|114168.8|114118.8|114169|114119|114168.8|114118.8|3
1737354560000|2025-01-20 06:29:20|114162.6|114112.6|114157.7|114107.7|114168.9|114118.9|114155.9|114105.9|31
1737354570000|2025-01-20 06:29:30|114155.9|114105.9|114163.5|114113.5|114164.7|114114.7|114155.9|114105.9|18
1737354580000|2025-01-20 06:29:40|114161.1|114111.1|114162.9|114112.9|114164.3|114114.3|114161.1|114111.1|8
1737354590000|2025-01-20 06:29:50|114163.9|114113.9|114159.5|114109.5|114165|114115|114153.4|114103.4|28
1737354600000|2025-01-20 06:30:00|114146.9|114096.9|114147.9|114097.9|114150.4|114100.4|114146.3|114096.3|9
1737354610000|2025-01-20 06:30:10|114147.1|114097.1|114148.8|114098.8|114153.1|114103.1|114147.1|114097.1|5
1737354620000|2025-01-20 06:30:20|114148.7|114098.7|114150.1|114100.1|114150.1|114100.1|114148.7|114098.7|3
1737354630000|2025-01-20 06:30:30|114155.8|114105.8|114147.3|114097.3|114155.8|114105.8|114147.1|114097.1|8
1737354640000|2025-01-20 06:30:40|114146.6|114096.6|114143.2|114093.2|114146.6|114096.6|114143.2|114093.2|4
1737354650000|2025-01-20 06:30:50|114143.1|114093.1|114143.4|114093.4|114143.4|114093.4|114143.1|114093.1|2
1737354660000|2025-01-20 06:31:00|114143.5|114093.5|114143.5|114093.5|114143.5|114093.5|114143.5|114093.5|1
1737354670000|2025-01-20 06:31:10|114143.3|114093.3|114137.9|114087.9|114143.3|114093.3|114137.9|114087.9|4
1737354680000|2025-01-20 06:31:20|114150.5|114100.5|114153.3|114103.3|114155|114105|114144.9|114094.9|12
1737354690000|2025-01-20 06:31:30|114145|114095|114153.6|114103.6|114155.3|114105.3|114142.3|114092.3|17
1737354700000|2025-01-20 06:31:40|114149.4|114099.4|114145.9|114095.9|114155.7|114105.7|114145.9|114095.9|8
1737354720000|2025-01-20 06:32:00|114144.3|114094.3|114147.2|114097.2|114152.6|114102.6|114144.1|114094.1|7
1737354730000|2025-01-20 06:32:10|114147.1|114097.1|114149|114099|114155.2|114105.2|114147.1|114097.1|6
1737354740000|2025-01-20 06:32:20|114154.7|114104.7|114153.8|114103.8|114154.7|114104.7|114147.8|114097.8|6
1737354750000|2025-01-20 06:32:30|114148.4|114098.4|114146.9|114096.9|114152.5|114102.5|114146.6|114096.6|8
1737354760000|2025-01-20 06:32:40|114153.1|114103.1|114148.5|114098.5|114153.7|114103.7|114147.9|114097.9|9
1737354770000|2025-01-20 06:32:50|114146.5|114096.5|114140.7|114090.7|114152.9|114102.9|114135.4|114085.4|27
1737354780000|2025-01-20 06:33:00|114143.2|114093.2|114142.4|114092.4|114150.7|114100.7|114140.4|114090.4|24
1737354790000|2025-01-20 06:33:10|114144.6|114094.6|114150.3|114100.3|114153.2|114103.2|114144.6|114094.6|11
1737354800000|2025-01-20 06:33:20|114150.4|114100.4|114155.8|114105.8|114156|114106|114148.1|114098.1|14
1737354810000|2025-01-20 06:33:30|114155.1|114105.1|114164.9|114114.9|114164.9|114114.9|114151.8|114101.8|28
1737354820000|2025-01-20 06:33:40|114164.5|114114.5|114165.2|114115.2|114171.1|114121.1|114163.6|114113.6|23
1737354830000|2025-01-20 06:33:50|114165.6|114115.6|114167.1|114117.1|114167.1|114117.1|114164.5|114114.5|11
1737354840000|2025-01-20 06:34:00|114167|114117|114167.7|114117.7|114167.7|114117.7|114163.8|114113.8|8
1737354850000|2025-01-20 06:34:10|114165.9|114115.9|114165.1|114115.1|114167.5|114117.5|114164.2|114114.2|13
1737354860000|2025-01-20 06:34:20|114166.3|114116.3|114164.8|114114.8|114168.2|114118.2|114164.8|114114.8|6
1737354870000|2025-01-20 06:34:30|114146.4|114096.4|114143.9|114093.9|114148.1|114098.1|114140|114090|12
1737354880000|2025-01-20 06:34:40|114144|114094|114142.5|114092.5|114145.3|114095.3|114139.3|114089.3|10
1737354890000|2025-01-20 06:34:50|114144.7|114094.7|114145.1|114095.1|114145.1|114095.1|114142.5|114092.5|10
1737354900000|2025-01-20 06:35:00|114142.9|114092.9|114141.9|114091.9|114146.6|114096.6|114139.9|114089.9|10
1737354910000|2025-01-20 06:35:10|114142.1|114092.1|114141.9|114091.9|114142.1|114092.1|114141.8|114091.8|4
1737354920000|2025-01-20 06:35:20|114141.8|114091.8|114141.8|114091.8|114141.8|114091.8|114141.8|114091.8|1
1737354930000|2025-01-20 06:35:30|114143.5|114093.5|114150.3|114100.3|114156.4|114106.4|114143.5|114093.5|11
1737354940000|2025-01-20 06:35:40|114149.6|114099.6|114146|114096|114149.7|114099.7|114145.9|114095.9|6
1737354950000|2025-01-20 06:35:50|114148.1|114098.1|114152.9|114102.9|114153.5|114103.5|114147.6|114097.6|6
1737354960000|2025-01-20 06:36:00|114148.1|114098.1|114145.4|114095.4|114153.1|114103.1|114144.4|114094.4|12
1737354970000|2025-01-20 06:36:10|114144.5|114094.5|114144.4|114094.4|114146.1|114096.1|114140.3|114090.3|9
1737354980000|2025-01-20 06:36:20|114144.5|114094.5|114145.4|114095.4|114150.1|114100.1|114144.5|114094.5|3
1737354990000|2025-01-20 06:36:30|114145.5|114095.5|114147.7|114097.7|114151.5|114101.5|114145.4|114095.4|9
1737355000000|2025-01-20 06:36:40|114149.5|114099.5|114153.8|114103.8|114153.8|114103.8|114149.5|114099.5|5
1737355010000|2025-01-20 06:36:50|114153.1|114103.1|114155.8|114105.8|114155.8|114105.8|114148.5|114098.5|7
1737355020000|2025-01-20 06:37:00|114155.1|114105.1|114155.8|114105.8|114155.8|114105.8|114155.1|114105.1|2
1737355030000|2025-01-20 06:37:10|114155.9|114105.9|114166.4|114116.4|114174.4|114124.4|114152.3|114102.3|11
1737355040000|2025-01-20 06:37:20|114168.5|114118.5|114179.2|114129.2|114182.4|114132.4|114167.6|114117.6|14
1737355050000|2025-01-20 06:37:30|114179.3|114129.3|114180.3|114130.3|114180.3|114130.3|114173.8|114123.8|7
1737355060000|2025-01-20 06:37:40|114178.3|114128.3|114177.2|114127.2|114188.9|114138.9|114174.9|114124.9|12
1737355070000|2025-01-20 06:37:50|114177.3|114127.3|114174.2|114124.2|114177.3|114127.3|114174.2|114124.2|2
1737355080000|2025-01-20 06:38:00|114173.8|114123.8|114170|114120|114179.6|114129.6|114164|114114|12
1737355090000|2025-01-20 06:38:10|114169.4|114119.4|114167.3|114117.3|114170|114120|114163.7|114113.7|13
1737355100000|2025-01-20 06:38:20|114169.8|114119.8|114168|114118|114170.5|114120.5|114164.5|114114.5|15
1737355110000|2025-01-20 06:38:30|114165.1|114115.1|114168.4|114118.4|114168.4|114118.4|114165.1|114115.1|11
1737355120000|2025-01-20 06:38:40|114167.6|114117.6|114170.7|114120.7|114172.8|114122.8|114167.6|114117.6|9
1737355130000|2025-01-20 06:38:50|114170.8|114120.8|114170.3|114120.3|114172.4|114122.4|114167.3|114117.3|14
1737355140000|2025-01-20 06:39:00|114170|114120|114170|114120|114170|114120|114170|114120|1
1737355150000|2025-01-20 06:39:10|114170.1|114120.1|114174.1|114124.1|114174.6|114124.6|114170.1|114120.1|11
1737355160000|2025-01-20 06:39:20|114174.2|114124.2|114174.2|114124.2|114174.7|114124.7|114172.7|114122.7|6
1737355170000|2025-01-20 06:39:30|114174.1|114124.1|114174.3|114124.3|114174.5|114124.5|114174.1|114124.1|4
1737355180000|2025-01-20 06:39:40|114173.8|114123.8|114174.3|114124.3|114174.9|114124.9|114169.5|114119.5|16
1737355190000|2025-01-20 06:39:50|114173.3|114123.3|114175.9|114125.9|114180.2|114130.2|114165.8|114115.8|18
1737355200000|2025-01-20 06:40:00|114180.4|114130.4|114182.2|114132.2|114186|114136|114179|114129|19
1737355210000|2025-01-20 06:40:10|114182|114132|114179|114129|114185.9|114135.9|114178.5|114128.5|16
1737355220000|2025-01-20 06:40:20|114183.5|114133.5|114183.4|114133.4|114183.5|114133.5|114178.2|114128.2|7
1737355230000|2025-01-20 06:40:30|114177.3|114127.3|114182.8|114132.8|114183.4|114133.4|114176.6|114126.6|16
1737355240000|2025-01-20 06:40:40|114183.1|114133.1|114187.5|114137.5|114188|114138|114175.3|114125.3|9
1737355250000|2025-01-20 06:40:50|114187.3|114137.3|114192.9|114142.9|114196.5|114146.5|114187.3|114137.3|12
1737355260000|2025-01-20 06:41:00|114191.6|114141.6|114192.1|114142.1|114193|114143|114191.6|114141.6|5
1737355270000|2025-01-20 06:41:10|114192|114142|114193.3|114143.3|114193.7|114143.7|114190.4|114140.4|11
1737355280000|2025-01-20 06:41:20|114191.5|114141.5|114194.5|114144.5|114194.6|114144.6|114191.1|114141.1|14
1737355290000|2025-01-20 06:41:30|114194.3|114144.3|114194.5|114144.5|114194.5|114144.5|114190.2|114140.2|6
1737355300000|2025-01-20 06:41:40|114194.6|114144.6|114194.8|114144.8|114195|114145|114182.1|114132.1|14
1737355310000|2025-01-20 06:41:50|114195.7|114145.7|114196.2|114146.2|114196.9|114146.9|114194.8|114144.8|9
1737355320000|2025-01-20 06:42:00|114197|114147|114196.8|114146.8|114197|114147|114196.1|114146.1|9
1737355330000|2025-01-20 06:42:10|114196.7|114146.7|114197.2|114147.2|114197.2|114147.2|114196.7|114146.7|3
1737355340000|2025-01-20 06:42:20|114196.2|114146.2|114197.5|114147.5|114197.5|114147.5|114196.2|114146.2|3
1737355360000|2025-01-20 06:42:40|114192.8|114142.8|114190.6|114140.6|114196.7|114146.7|114182.1|114132.1|22
1737355370000|2025-01-20 06:42:50|114190.8|114140.8|114187.4|114137.4|114190.9|114140.9|114182.1|114132.1|14
1737355380000|2025-01-20 06:43:00|114181.1|114131.1|114211.8|114161.8|114214|114164|114181.1|114131.1|17
1737355390000|2025-01-20 06:43:10|114211.5|114161.5|114211.6|114161.6|114211.6|114161.6|114211.5|114161.5|2
1737355400000|2025-01-20 06:43:20|114211.4|114161.4|114211.3|114161.3|114211.4|114161.4|114211.3|114161.3|2
1737355410000|2025-01-20 06:43:30|114210.5|114160.5|114214.8|114164.8|114214.8|114164.8|114208.8|114158.8|14
1737355420000|2025-01-20 06:43:40|114213.2|114163.2|114210.9|114160.9|114214.7|114164.7|114210.3|114160.3|15
1737355430000|2025-01-20 06:43:50|114211.8|114161.8|114212.1|114162.1|114213.8|114163.8|114210.9|114160.9|14
1737355440000|2025-01-20 06:44:00|114210.6|114160.6|114210.7|114160.7|114214|114164|114210.5|114160.5|11
1737355450000|2025-01-20 06:44:10|114210.1|114160.1|114209.8|114159.8|114213.1|114163.1|114201.1|114151.1|11
1737355460000|2025-01-20 06:44:20|114210.3|114160.3|114207.9|114157.9|114210.3|114160.3|114207.9|114157.9|6
1737355470000|2025-01-20 06:44:30|114211.4|114161.4|114205.9|114155.9|114211.6|114161.6|114205.6|114155.6|13
1737355480000|2025-01-20 06:44:40|114206.3|114156.3|114207|114157|114207|114157|114206|114156|3
1737355490000|2025-01-20 06:44:50|114207.3|114157.3|114209.3|114159.3|114211.5|114161.5|114207.3|114157.3|10
1737355500000|2025-01-20 06:45:00|114209.4|114159.4|114205.6|114155.6|114209.4|114159.4|114199.5|114149.5|12
1737355510000|2025-01-20 06:45:10|114205.9|114155.9|114207.4|114157.4|114210.3|114160.3|114202.3|114152.3|13
1737355520000|2025-01-20 06:45:20|114205.9|114155.9|114207.7|114157.7|114210.2|114160.2|114199.6|114149.6|17
1737355530000|2025-01-20 06:45:30|114207.8|114157.8|114209.1|114159.1|114210.1|114160.1|114207.8|114157.8|8
1737355540000|2025-01-20 06:45:40|114206.3|114156.3|114207.9|114157.9|114209|114159|114206.3|114156.3|8
1737355550000|2025-01-20 06:45:50|114208|114158|114209|114159|114209.1|114159.1|114206.3|114156.3|6
1737355560000|2025-01-20 06:46:00|114213.5|114163.5|114208|114158|114213.5|114163.5|114205.8|114155.8|8
1737355570000|2025-01-20 06:46:10|114207.9|114157.9|114208|114158|114208|114158|114207.8|114157.8|3
1737355580000|2025-01-20 06:46:20|114207.8|114157.8|114210.8|114160.8|114210.8|114160.8|114207.4|114157.4|4
1737355590000|2025-01-20 06:46:30|114211.1|114161.1|114206.5|114156.5|114214.2|114164.2|114206.5|114156.5|8
1737355600000|2025-01-20 06:46:40|114206.7|114156.7|114205.8|114155.8|114208.1|114158.1|114205.8|114155.8|5
1737355610000|2025-01-20 06:46:50|114206.1|114156.1|114207|114157|114207|114157|114205.8|114155.8|4
1737355620000|2025-01-20 06:47:00|114206.9|114156.9|114206.9|114156.9|114206.9|114156.9|114206.9|114156.9|1
1737355630000|2025-01-20 06:47:10|114207.4|114157.4|114214.2|114164.2|114214.9|114164.9|114207.4|114157.4|4
1737355640000|2025-01-20 06:47:20|114210.7|114160.7|114211.6|114161.6|114211.7|114161.7|114210.7|114160.7|3
1737355650000|2025-01-20 06:47:30|114212.3|114162.3|114209.5|114159.5|114212.5|114162.5|114205.3|114155.3|9
1737355660000|2025-01-20 06:47:40|114209.6|114159.6|114192|114142|114211.2|114161.2|114187.8|114137.8|20
1737355670000|2025-01-20 06:47:50|114190.3|114140.3|114178.2|114128.2|114190.3|114140.3|114176.2|114126.2|17
1737355680000|2025-01-20 06:48:00|114176.2|114126.2|114178.3|114128.3|114181.2|114131.2|114176.2|114126.2|6
1737355690000|2025-01-20 06:48:10|114177.3|114127.3|114177.3|114127.3|114178.3|114128.3|114177.3|114127.3|4
1737355700000|2025-01-20 06:48:20|114176.6|114126.6|114177.2|114127.2|114179.9|114129.9|114176.2|114126.2|14
1737355710000|2025-01-20 06:48:30|114175.7|114125.7|114177|114127|114177.2|114127.2|114175.7|114125.7|5
1737355720000|2025-01-20 06:48:40|114177.1|114127.1|114176|114126|114177.1|114127.1|114175.8|114125.8|9
1737355730000|2025-01-20 06:48:50|114177|114127|114175.5|114125.5|114177|114127|114175.5|114125.5|9
1737355740000|2025-01-20 06:49:00|114176.8|114126.8|114174.1|114124.1|114177.8|114127.8|114174.1|114124.1|10
1737355750000|2025-01-20 06:49:10|114174.2|114124.2|114179.9|114129.9|114184.4|114134.4|114174.2|114124.2|9
1737355760000|2025-01-20 06:49:20|114178.6|114128.6|114181.1|114131.1|114182|114132|114176.3|114126.3|16
1737355770000|2025-01-20 06:49:30|114181|114131|114178.4|114128.4|114181.4|114131.4|114178.4|114128.4|15
1737355780000|2025-01-20 06:49:40|114184.8|114134.8|114177.1|114127.1|114184.8|114134.8|114174.6|114124.6|19
1737355790000|2025-01-20 06:49:50|114178|114128|114185.1|114135.1|114185.1|114135.1|114175.5|114125.5|13
1737355800000|2025-01-20 06:50:00|114176.5|114126.5|114185.7|114135.7|114186|114136|114176.5|114126.5|16
1737355810000|2025-01-20 06:50:10|114185.4|114135.4|114186.2|114136.2|114186.2|114136.2|114183.2|114133.2|8
1737355820000|2025-01-20 06:50:20|114185.6|114135.6|114191.9|114141.9|114191.9|114141.9|114185|114135|9
1737355830000|2025-01-20 06:50:30|114192.7|114142.7|114190.6|114140.6|114195.6|114145.6|114179.7|114129.7|27
1737355840000|2025-01-20 06:50:40|114187.9|114137.9|114195.3|114145.3|114197.3|114147.3|114186.1|114136.1|29
1737355850000|2025-01-20 06:50:50|114197.1|114147.1|114194|114144|114198.7|114148.7|114191.3|114141.3|32
1737355860000|2025-01-20 06:51:00|114192.7|114142.7|114192.8|114142.8|114195.3|114145.3|114188.7|114138.7|25
1737355870000|2025-01-20 06:51:10|114188.8|114138.8|114189.6|114139.6|114191.6|114141.6|114187.1|114137.1|26
1737355880000|2025-01-20 06:51:20|114187.9|114137.9|114187.5|114137.5|114195.5|114145.5|114187.1|114137.1|17
1737355890000|2025-01-20 06:51:30|114188.6|114138.6|114179.5|114129.5|114191.6|114141.6|114177.7|114127.7|29
1737355900000|2025-01-20 06:51:40|114187|114137|114179.1|114129.1|114187|114137|114177|114127|12
1737355910000|2025-01-20 06:51:50|114176.4|114126.4|114180.4|114130.4|114185.4|114135.4|114174.6|114124.6|23
1737355920000|2025-01-20 06:52:00|114178.2|114128.2|114177.9|114127.9|114181.2|114131.2|114174.1|114124.1|26
1737355930000|2025-01-20 06:52:10|114175.6|114125.6|114178.8|114128.8|114179.5|114129.5|114173.2|114123.2|15
1737355940000|2025-01-20 06:52:20|114176.6|114126.6|114179.4|114129.4|114183.2|114133.2|114175.8|114125.8|15
1737355950000|2025-01-20 06:52:30|114176.9|114126.9|114174|114124|114184.3|114134.3|114173.8|114123.8|27
1737355960000|2025-01-20 06:52:40|114175.3|114125.3|114172.6|114122.6|114175.6|114125.6|114172.4|114122.4|14
1737355970000|2025-01-20 06:52:50|114172.1|114122.1|114162.6|114112.6|114172.7|114122.7|114155.8|114105.8|25
1737355980000|2025-01-20 06:53:00|114164|114114|114156.2|114106.2|114164.8|114114.8|114156.2|114106.2|29
1737355990000|2025-01-20 06:53:10|114154.4|114104.4|114150.8|114100.8|114160.8|114110.8|114149.3|114099.3|30
1737356000000|2025-01-20 06:53:20|114152.5|114102.5|114118.4|114068.4|114155.9|114105.9|114114.3|114064.3|26
1737356010000|2025-01-20 06:53:30|114117.7|114067.7|114111.1|114061.1|114120.4|114070.4|114102.5|114052.5|48
1737356020000|2025-01-20 06:53:40|114109.8|114059.8|114113|114063|114117.5|114067.5|114107.9|114057.9|32
1737356030000|2025-01-20 06:53:50|114112.5|114062.5|114113.4|114063.4|114119.6|114069.6|114109.4|114059.4|24
1737356040000|2025-01-20 06:54:00|114112.2|114062.2|114113.2|114063.2|114119.4|114069.4|114112|114062|31
1737356050000|2025-01-20 06:54:10|114114.1|114064.1|114112.4|114062.4|114115.7|114065.7|114110.2|114060.2|16
1737356060000|2025-01-20 06:54:20|114112.3|114062.3|114098.5|114048.5|114112.3|114062.3|114093|114043|34
1737356070000|2025-01-20 06:54:30|114099.5|114049.5|114098.1|114048.1|114103.8|114053.8|114094.8|114044.8|22
1737356080000|2025-01-20 06:54:40|114097.6|114047.6|114097.5|114047.5|114098.2|114048.2|114093.3|114043.3|18
1737356090000|2025-01-20 06:54:50|114095.1|114045.1|114088.3|114038.3|114098.1|114048.1|114086.4|114036.4|44
1737356100000|2025-01-20 06:55:00|114083.7|114033.7|114084.8|114034.8|114086.9|114036.9|114078.5|114028.5|24
1737356110000|2025-01-20 06:55:10|114079.8|114029.8|114079.9|114029.9|114084|114034|114076|114026|27
1737356120000|2025-01-20 06:55:20|114078.1|114028.1|114070.5|114020.5|114081.3|114031.3|114066.7|114016.7|34
1737356130000|2025-01-20 06:55:30|114070.4|114020.4|114060.7|114010.7|114071|114021|114058.1|114008.1|24
1737356140000|2025-01-20 06:55:40|114058.4|114008.4|114049.9|113999.9|114058.4|114008.4|114049.9|113999.9|8
1737356150000|2025-01-20 06:55:50|114047.3|113997.3|114000.2|113950.2|114047.3|113997.3|113999.4|113949.4|34
1737356160000|2025-01-20 06:56:00|113997.4|113947.4|114005.7|113955.7|114011.6|113961.6|113995.6|113945.6|38
1737356170000|2025-01-20 06:56:10|114004.4|113954.4|114006.3|113956.3|114012.8|113962.8|114002.5|113952.5|37
1737356180000|2025-01-20 06:56:20|114007.3|113957.3|114028.8|113978.8|114029.9|113979.9|114006.2|113956.2|23
1737356190000|2025-01-20 06:56:30|114027.1|113977.1|114037.6|113987.6|114039.6|113989.6|114024.8|113974.8|24
1737356200000|2025-01-20 06:56:40|114038.6|113988.6|114042.1|113992.1|114043.1|113993.1|114034.4|113984.4|23
1737356210000|2025-01-20 06:56:50|114044.6|113994.6|114044.8|113994.8|114046.4|113996.4|114029.3|113979.3|26
1737356220000|2025-01-20 06:57:00|114043.9|113993.9|114046.5|113996.5|114046.5|113996.5|114042.3|113992.3|8
1737356230000|2025-01-20 06:57:10|114046.6|113996.6|114033.2|113983.2|114047.3|113997.3|114032.6|113982.6|14
1737356240000|2025-01-20 06:57:20|114032.4|113982.4|114032.5|113982.5|114034.7|113984.7|114030.4|113980.4|11
1737356250000|2025-01-20 06:57:30|114031.7|113981.7|114033.1|113983.1|114033.3|113983.3|114030.8|113980.8|5
1737356260000|2025-01-20 06:57:40|114032.2|113982.2|114047.8|113997.8|114047.8|113997.8|114032.2|113982.2|23
1737356270000|2025-01-20 06:57:50|114049.8|113999.8|114048.7|113998.7|114049.8|113999.8|114047.3|113997.3|3
1737356280000|2025-01-20 06:58:00|114048.5|113998.5|114050.2|114000.2|114052.2|114002.2|114043.4|113993.4|29
1737356290000|2025-01-20 06:58:10|114051.2|114001.2|114051|114001|114053.4|114003.4|114046.4|113996.4|11
1737356300000|2025-01-20 06:58:20|114052.8|114002.8|114065.9|114015.9|114065.9|114015.9|114050.1|114000.1|23
1737356310000|2025-01-20 06:58:30|114066.7|114016.7|114098.5|114048.5|114099.4|114049.4|114066.7|114016.7|26
1737356320000|2025-01-20 06:58:40|114096.6|114046.6|114077.3|114027.3|114096.6|114046.6|114075.5|114025.5|30
1737356330000|2025-01-20 06:58:50|114078.1|114028.1|114076.9|114026.9|114079.1|114029.1|114076.9|114026.9|8
1737356340000|2025-01-20 06:59:00|114077.5|114027.5|114078.3|114028.3|114079.6|114029.6|114076.8|114026.8|8
1737356350000|2025-01-20 06:59:10|114078.2|114028.2|114091.8|114041.8|114092.2|114042.2|114077.7|114027.7|20
1737356360000|2025-01-20 06:59:20|114094|114044|114096|114046|114096.8|114046.8|114094|114044|8
1737356370000|2025-01-20 06:59:30|114095.2|114045.2|114097.9|114047.9|114099.4|114049.4|114087.6|114037.6|15
1737356380000|2025-01-20 06:59:40|114097.1|114047.1|114097|114047|114099.4|114049.4|114087.8|114037.8|13
1737356390000|2025-01-20 06:59:50|114096.2|114046.2|114099.2|114049.2|114099.2|114049.2|114095.5|114045.5|20
1737356400000|2025-01-20 07:00:00|114097|114047|114126.3|114076.3|114130.7|114080.7|114090.3|114040.3|39
1737356410000|2025-01-20 07:00:10|114124.2|114074.2|114108.7|114058.7|114124.7|114074.7|114107.7|114057.7|37
1737356420000|2025-01-20 07:00:20|114107.9|114057.9|114113|114063|114116.5|114066.5|114107.9|114057.9|20
1737356430000|2025-01-20 07:00:30|114110.7|114060.7|114127.9|114077.9|114132.6|114082.6|114107.3|114057.3|33
1737356440000|2025-01-20 07:00:40|114130.2|114080.2|114120|114070|114130.2|114080.2|114115.8|114065.8|34
1737356450000|2025-01-20 07:00:50|114120.6|114070.6|114113.8|114063.8|114121.2|114071.2|114110.4|114060.4|40
1737356460000|2025-01-20 07:01:00|114112.6|114062.6|114122.1|114072.1|114124.7|114074.7|114111.6|114061.6|28
1737356470000|2025-01-20 07:01:10|114123.3|114073.3|114112.9|114062.9|114123.3|114073.3|114112|114062|22
1737356480000|2025-01-20 07:01:20|114111.7|114061.7|114108.1|114058.1|114116|114066|114103.5|114053.5|33
1737356490000|2025-01-20 07:01:30|114108.4|114058.4|114115.6|114065.6|114118|114068|114107.9|114057.9|23
1737356500000|2025-01-20 07:01:40|114115.1|114065.1|114107.6|114057.6|114116.3|114066.3|114107.6|114057.6|17
1737356510000|2025-01-20 07:01:50|114106.8|114056.8|114107.5|114057.5|114111.4|114061.4|114100.1|114050.1|26
1737356520000|2025-01-20 07:02:00|114109.1|114059.1|114111.2|114061.2|114112.7|114062.7|114108.2|114058.2|14
1737356530000|2025-01-20 07:02:10|114110|114060|114110.4|114060.4|114111.6|114061.6|114109|114059|7
1737356540000|2025-01-20 07:02:20|114111.8|114061.8|114120.9|114070.9|114122.3|114072.3|114111.8|114061.8|16
1737356550000|2025-01-20 07:02:30|114122.2|114072.2|114121|114071|114126.7|114076.7|114108.3|114058.3|19
1737356560000|2025-01-20 07:02:40|114116.5|114066.5|114115.3|114065.3|114118.4|114068.4|114112.8|114062.8|15
1737356570000|2025-01-20 07:02:50|114115|114065|114109.7|114059.7|114115.2|114065.2|114107.1|114057.1|17
1737356580000|2025-01-20 07:03:00|114109.6|114059.6|114113.8|114063.8|114116.6|114066.6|114109.5|114059.5|8
1737356590000|2025-01-20 07:03:10|114113.6|114063.6|114107.7|114057.7|114114.7|114064.7|114106|114056|13
1737356600000|2025-01-20 07:03:20|114108.2|114058.2|114099.6|114049.6|114110.2|114060.2|114092.9|114042.9|21
1737356610000|2025-01-20 07:03:30|114099.2|114049.2|114088.4|114038.4|114105.2|114055.2|114087.8|114037.8|29
1737356620000|2025-01-20 07:03:40|114087.6|114037.6|114086.9|114036.9|114088.9|114038.9|114083.3|114033.3|10
1737356630000|2025-01-20 07:03:50|114087.4|114037.4|114088|114038|114096.8|114046.8|114085.7|114035.7|25
1737356640000|2025-01-20 07:04:00|114088.3|114038.3|114086.8|114036.8|114095.3|114045.3|114084.6|114034.6|27
1737356650000|2025-01-20 07:04:10|114087|114037|114076.2|114026.2|114087|114037|114074|114024|25
1737356660000|2025-01-20 07:04:20|114074.6|114024.6|114071.8|114021.8|114075|114025|114070.4|114020.4|12
1737356670000|2025-01-20 07:04:30|114072.6|114022.6|114087.3|114037.3|114087.3|114037.3|114070.1|114020.1|20
1737356680000|2025-01-20 07:04:40|114085.5|114035.5|114096.7|114046.7|114099.3|114049.3|114085.4|114035.4|25
1737356690000|2025-01-20 07:04:50|114100|114050|114104.1|114054.1|114108.5|114058.5|114100|114050|20
1737356700000|2025-01-20 07:05:00|114102.4|114052.4|114102.5|114052.5|114102.9|114052.9|114102.4|114052.4|5
1737356710000|2025-01-20 07:05:10|114102.6|114052.6|114122.9|114072.9|114125.4|114075.4|114102.5|114052.5|22
1737356720000|2025-01-20 07:05:20|114123.1|114073.1|114122.1|114072.1|114123.2|114073.2|114121.6|114071.6|5
1737356730000|2025-01-20 07:05:30|114121.8|114071.8|114123.3|114073.3|114123.3|114073.3|114117.8|114067.8|14
1737356740000|2025-01-20 07:05:40|114122.2|114072.2|114123.6|114073.6|114125.3|114075.3|114122.2|114072.2|8
1737356750000|2025-01-20 07:05:50|114123|114073|114123.6|114073.6|114124.5|114074.5|114123|114073|8
1737356760000|2025-01-20 07:06:00|114122.3|114072.3|114122.6|114072.6|114123.3|114073.3|114120.2|114070.2|13
1737356770000|2025-01-20 07:06:10|114122.8|114072.8|114141.5|114091.5|114145.6|114095.6|114122.8|114072.8|30
1737356780000|2025-01-20 07:06:20|114140.9|114090.9|114145.1|114095.1|114147.4|114097.4|114140.1|114090.1|29
1737356790000|2025-01-20 07:06:30|114145.2|114095.2|114145|114095|114146.5|114096.5|114141|114091|21
1737356800000|2025-01-20 07:06:40|114142.6|114092.6|114136|114086|114146.5|114096.5|114135.5|114085.5|21
1737356810000|2025-01-20 07:06:50|114134.2|114084.2|114124.2|114074.2|114135.2|114085.2|114112|114062|26
1737356820000|2025-01-20 07:07:00|114123|114073|114121.9|114071.9|114124|114074|114119.7|114069.7|15
1737356830000|2025-01-20 07:07:10|114121.6|114071.6|114125.7|114075.7|114133.6|114083.6|114121.2|114071.2|17
1737356840000|2025-01-20 07:07:20|114123.6|114073.6|114128.1|114078.1|114129.1|114079.1|114118.2|114068.2|21
1737356850000|2025-01-20 07:07:30|114127.6|114077.6|114127.5|114077.5|114130.4|114080.4|114126.9|114076.9|14
1737356860000|2025-01-20 07:07:40|114126.9|114076.9|114130.3|114080.3|114134.2|114084.2|114126.9|114076.9|11
1737356870000|2025-01-20 07:07:50|114128.6|114078.6|114128.4|114078.4|114128.6|114078.6|114123.2|114073.2|14
1737356880000|2025-01-20 07:08:00|114127|114077|114130.2|114080.2|114133.2|114083.2|114125.9|114075.9|13
1737356890000|2025-01-20 07:08:10|114131.9|114081.9|114135.1|114085.1|114137.9|114087.9|114127.8|114077.8|21
1737356900000|2025-01-20 07:08:20|114134.7|114084.7|114133.2|114083.2|114146.1|114096.1|114132.5|114082.5|17
1737356910000|2025-01-20 07:08:30|114132.5|114082.5|114133.7|114083.7|114133.8|114083.8|114132.5|114082.5|4
1737356920000|2025-01-20 07:08:40|114132|114082|114129.2|114079.2|114132|114082|114125.9|114075.9|9
1737356930000|2025-01-20 07:08:50|114130.5|114080.5|114120.5|114070.5|114132.8|114082.8|114120.5|114070.5|17
1737356940000|2025-01-20 07:09:00|114119.5|114069.5|114125.4|114075.4|114125.4|114075.4|114118.3|114068.3|9
1737356950000|2025-01-20 07:09:10|114125.5|114075.5|114128.3|114078.3|114128.3|114078.3|114122.9|114072.9|10
1737356960000|2025-01-20 07:09:20|114128.4|114078.4|114131.8|114081.8|114134.2|114084.2|114127.4|114077.4|9
1737356970000|2025-01-20 07:09:30|114133.2|114083.2|114133.6|114083.6|114137.4|114087.4|114133.2|114083.2|19
1737356980000|2025-01-20 07:09:40|114133.2|114083.2|114134.4|114084.4|114135.6|114085.6|114133.2|114083.2|9
1737356990000|2025-01-20 07:09:50|114128.2|114078.2|114130.9|114080.9|114132.6|114082.6|114128.2|114078.2|9
1737357000000|2025-01-20 07:10:00|114129.3|114079.3|114130.7|114080.7|114131.2|114081.2|114126.1|114076.1|12
1737357010000|2025-01-20 07:10:10|114130.6|114080.6|114135.1|114085.1|114138.9|114088.9|114130.6|114080.6|19
1737357020000|2025-01-20 07:10:20|114135.7|114085.7|114136.4|114086.4|114137.6|114087.6|114135.7|114085.7|7
1737357030000|2025-01-20 07:10:30|114136.5|114086.5|114145.5|114095.5|114149.9|114099.9|114133.2|114083.2|20
1737357040000|2025-01-20 07:10:40|114144.2|114094.2|114145.1|114095.1|114145.1|114095.1|114133.4|114083.4|17
1737357050000|2025-01-20 07:10:50|114145.9|114095.9|114149.5|114099.5|114162.9|114112.9|114145.1|114095.1|30
1737357060000|2025-01-20 07:11:00|114148.7|114098.7|114151.1|114101.1|114151.8|114101.8|114147.3|114097.3|14
1737357070000|2025-01-20 07:11:10|114150.4|114100.4|114155.2|114105.2|114160.3|114110.3|114147.9|114097.9|26
1737357080000|2025-01-20 07:11:20|114154.2|114104.2|114155.3|114105.3|114156.9|114106.9|114154.1|114104.1|8
1737357090000|2025-01-20 07:11:30|114155.4|114105.4|114138|114088|114155.4|114105.4|114136.2|114086.2|18
1737357100000|2025-01-20 07:11:40|114139.4|114089.4|114142.5|114092.5|114143|114093|114135|114085|26
1737357110000|2025-01-20 07:11:50|114142.1|114092.1|114124.7|114074.7|114142.7|114092.7|114123.2|114073.2|31
1737357120000|2025-01-20 07:12:00|114126.3|114076.3|114130.3|114080.3|114130.3|114080.3|114122.6|114072.6|26
1737357130000|2025-01-20 07:12:10|114129.3|114079.3|114123.5|114073.5|114131.6|114081.6|114123.5|114073.5|18
1737357140000|2025-01-20 07:12:20|114123.3|114073.3|114121.8|114071.8|114123.9|114073.9|114121.4|114071.4|7
1737357150000|2025-01-20 07:12:30|114123.4|114073.4|114151|114101|114151|114101|114123.4|114073.4|18
1737357160000|2025-01-20 07:12:40|114151.8|114101.8|114154.3|114104.3|114155.7|114105.7|114151.8|114101.8|13
1737357170000|2025-01-20 07:12:50|114153.4|114103.4|114154.2|114104.2|114155.5|114105.5|114153.3|114103.3|7
1737357180000|2025-01-20 07:13:00|114153.3|114103.3|114180.7|114130.7|114180.9|114130.9|114153.3|114103.3|19
1737357190000|2025-01-20 07:13:10|114178.4|114128.4|114200|114150|114201.1|114151.1|114178.4|114128.4|32
1737357200000|2025-01-20 07:13:20|114201.6|114151.6|114199.2|114149.2|114201.6|114151.6|114196.7|114146.7|18
1737357210000|2025-01-20 07:13:30|114198.3|114148.3|114191.3|114141.3|114199.2|114149.2|114190.2|114140.2|12
1737357220000|2025-01-20 07:13:40|114190.5|114140.5|114196.3|114146.3|114198.9|114148.9|114189.7|114139.7|14
1737357230000|2025-01-20 07:13:50|114196.1|114146.1|114187.2|114137.2|114196.1|114146.1|114187.2|114137.2|9
1737357240000|2025-01-20 07:14:00|114185.6|114135.6|114189.6|114139.6|114189.6|114139.6|114181.3|114131.3|9
1737357250000|2025-01-20 07:14:10|114190.1|114140.1|114186.4|114136.4|114190.6|114140.6|114185.9|114135.9|9
1737357260000|2025-01-20 07:14:20|114186.3|114136.3|114185.1|114135.1|114189.1|114139.1|114178.9|114128.9|14
1737357270000|2025-01-20 07:14:30|114183.5|114133.5|114173.3|114123.3|114184.4|114134.4|114173.1|114123.1|15
1737357280000|2025-01-20 07:14:40|114172|114122|114176.9|114126.9|114177.4|114127.4|114170.7|114120.7|12
1737357290000|2025-01-20 07:14:50|114176.6|114126.6|114181.1|114131.1|114182.6|114132.6|114176.6|114126.6|10
1737357300000|2025-01-20 07:15:00|114182.5|114132.5|114194.3|114144.3|114196.1|114146.1|114182.5|114132.5|14
1737357310000|2025-01-20 07:15:10|114192.8|114142.8|114192.5|114142.5|114193.1|114143.1|114188.7|114138.7|8
1737357320000|2025-01-20 07:15:20|114190.7|114140.7|114191.9|114141.9|114198.2|114148.2|114189.9|114139.9|16
1737357330000|2025-01-20 07:15:30|114197.6|114147.6|114188.9|114138.9|114198.8|114148.8|114188.9|114138.9|12
1737357340000|2025-01-20 07:15:40|114189.5|114139.5|114195.3|114145.3|114197.2|114147.2|114188.9|114138.9|12
1737357350000|2025-01-20 07:15:50|114195.8|114145.8|114195.1|114145.1|114195.8|114145.8|114195|114145|6
1737357360000|2025-01-20 07:16:00|114193.6|114143.6|114191.7|114141.7|114193.6|114143.6|114182.2|114132.2|18
1737357370000|2025-01-20 07:16:10|114194.2|114144.2|114202.1|114152.1|114202.6|114152.6|114192.8|114142.8|14
1737357380000|2025-01-20 07:16:20|114202.5|114152.5|114202.3|114152.3|114202.6|114152.6|114200.9|114150.9|9
1737357390000|2025-01-20 07:16:30|114201.6|114151.6|114212.9|114162.9|114214.5|114164.5|114201.6|114151.6|19
1737357400000|2025-01-20 07:16:40|114212.8|114162.8|114210|114160|114213.4|114163.4|114210|114160|16
1737357410000|2025-01-20 07:16:50|114210.1|114160.1|114207|114157|114210.1|114160.1|114205.4|114155.4|15
1737357420000|2025-01-20 07:17:00|114208.6|114158.6|114205.3|114155.3|114208.7|114158.7|114204.3|114154.3|12
1737357430000|2025-01-20 07:17:10|114203.5|114153.5|114201.4|114151.4|114204|114154|114201.4|114151.4|7
1737357440000|2025-01-20 07:17:20|114201|114151|114203.4|114153.4|114203.4|114153.4|114200.9|114150.9|5
1737357450000|2025-01-20 07:17:30|114203.5|114153.5|114197.8|114147.8|114203.6|114153.6|114195.1|114145.1|8
1737357460000|2025-01-20 07:17:40|114197.7|114147.7|114205.3|114155.3|114206.8|114156.8|114197.5|114147.5|9
1737357470000|2025-01-20 07:17:50|114205.4|114155.4|114208.7|114158.7|114210.4|114160.4|114205.4|114155.4|11
1737357480000|2025-01-20 07:18:00|114210|114160|114208.2|114158.2|114211.4|114161.4|114207.6|114157.6|14
1737357490000|2025-01-20 07:18:10|114208.1|114158.1|114216|114166|114216|114166|114208.1|114158.1|12
1737357500000|2025-01-20 07:18:20|114214.5|114164.5|114218.3|114168.3|114219.4|114169.4|114212.7|114162.7|13
1737357510000|2025-01-20 07:18:30|114219.8|114169.8|114215|114165|114219.8|114169.8|114215|114165|8
1737357520000|2025-01-20 07:18:40|114216.4|114166.4|114216.2|114166.2|114216.4|114166.4|114214.8|114164.8|6
1737357530000|2025-01-20 07:18:50|114213.2|114163.2|114222|114172|114222|114172|114211.2|114161.2|8
1737357540000|2025-01-20 07:19:00|114222.2|114172.2|114222.4|114172.4|114222.4|114172.4|114217.9|114167.9|11
1737357550000|2025-01-20 07:19:10|114222.7|114172.7|114219.9|114169.9|114222.7|114172.7|114219.9|114169.9|4
1737357560000|2025-01-20 07:19:20|114221.1|114171.1|114223.5|114173.5|114223.8|114173.8|114221.1|114171.1|9
1737357570000|2025-01-20 07:19:30|114222.5|114172.5|114223.8|114173.8|114223.8|114173.8|114222.5|114172.5|4
1737357580000|2025-01-20 07:19:40|114223.7|114173.7|114223.7|114173.7|114223.7|114173.7|114223.4|114173.4|4
1737357590000|2025-01-20 07:19:50|114219.8|114169.8|114236.6|114186.6|114248.9|114198.9|114219.8|114169.8|20
1737357600000|2025-01-20 07:20:00|114234.9|114184.9|114232.2|114182.2|114235.2|114185.2|114231.9|114181.9|18
1737357610000|2025-01-20 07:20:10|114230.9|114180.9|114228.6|114178.6|114230.9|114180.9|114227.7|114177.7|8
1737357620000|2025-01-20 07:20:20|114229.6|114179.6|114217.2|114167.2|114229.6|114179.6|114217.2|114167.2|18
1737357630000|2025-01-20 07:20:30|114217.1|114167.1|114218.4|114168.4|114220.2|114170.2|114215.8|114165.8|13
1737357640000|2025-01-20 07:20:40|114218.6|114168.6|114210.4|114160.4|114220.3|114170.3|114210.4|114160.4|10
1737357650000|2025-01-20 07:20:50|114210.6|114160.6|114205.8|114155.8|114212.9|114162.9|114202|114152|15
1737357660000|2025-01-20 07:21:00|114205.4|114155.4|114207.3|114157.3|114207.3|114157.3|114205.2|114155.2|6
1737357670000|2025-01-20 07:21:10|114207.9|114157.9|114207.1|114157.1|114209.7|114159.7|114204.6|114154.6|9
1737357680000|2025-01-20 07:21:20|114206.9|114156.9|114204.8|114154.8|114207.3|114157.3|114204.8|114154.8|9
1737357690000|2025-01-20 07:21:30|114203.4|114153.4|114204|114154|114204|114154|114202.3|114152.3|5
1737357700000|2025-01-20 07:21:40|114203.7|114153.7|114202.3|114152.3|114203.7|114153.7|114202.3|114152.3|4
1737357710000|2025-01-20 07:21:50|114201|114151|114201|114151|114201|114151|114199.1|114149.1|5
1737357720000|2025-01-20 07:22:00|114201.8|114151.8|114194.2|114144.2|114201.8|114151.8|114190.7|114140.7|6
1737357730000|2025-01-20 07:22:10|114194.3|114144.3|114194|114144|114194.4|114144.4|114192.7|114142.7|7
1737357740000|2025-01-20 07:22:20|114193.6|114143.6|114193.9|114143.9|114196.9|114146.9|114193.2|114143.2|10
1737357750000|2025-01-20 07:22:30|114194.2|114144.2|114170.6|114120.6|114194.3|114144.3|114170.6|114120.6|13
1737357760000|2025-01-20 07:22:40|114170.1|114120.1|114185.9|114135.9|114187.1|114137.1|114167.7|114117.7|23
1737357770000|2025-01-20 07:22:50|114183.7|114133.7|114193|114143|114195.1|114145.1|114180.2|114130.2|20
1737357780000|2025-01-20 07:23:00|114194.3|114144.3|114190.8|114140.8|114194.3|114144.3|114190.6|114140.6|11
1737357790000|2025-01-20 07:23:10|114191|114141|114191.6|114141.6|114196|114146|114190.9|114140.9|20
1737357800000|2025-01-20 07:23:20|114191|114141|114189.2|114139.2|114191|114141|114189.2|114139.2|3
1737357810000|2025-01-20 07:23:30|114190.5|114140.5|114195.9|114145.9|114195.9|114145.9|114190.5|114140.5|8
1737357820000|2025-01-20 07:23:40|114197|114147|114192.1|114142.1|114197|114147|114192.1|114142.1|9
1737357830000|2025-01-20 07:23:50|114192.9|114142.9|114193.6|114143.6|114194.7|114144.7|114192.9|114142.9|7
1737357840000|2025-01-20 07:24:00|114192.4|114142.4|114189.1|114139.1|114192.4|114142.4|114189.1|114139.1|7
1737357850000|2025-01-20 07:24:10|114188.7|114138.7|114183.4|114133.4|114191.1|114141.1|114183.4|114133.4|14
1737357860000|2025-01-20 07:24:20|114182.4|114132.4|114185.7|114135.7|114185.7|114135.7|114181.7|114131.7|7
1737357870000|2025-01-20 07:24:30|114184.3|114134.3|114169.5|114119.5|114184.3|114134.3|114169.5|114119.5|14
1737357880000|2025-01-20 07:24:40|114171.3|114121.3|114175.8|114125.8|114175.8|114125.8|114171.3|114121.3|10
1737357890000|2025-01-20 07:24:50|114176|114126|114174.1|114124.1|114177.6|114127.6|114173.4|114123.4|17
1737357900000|2025-01-20 07:25:00|114173.6|114123.6|114169.4|114119.4|114174.3|114124.3|114167.4|114117.4|14
1737357910000|2025-01-20 07:25:10|114168.5|114118.5|114169.5|114119.5|114169.9|114119.9|114164.3|114114.3|23
1737357920000|2025-01-20 07:25:20|114171.3|114121.3|114177|114127|114177|114127|114171.3|114121.3|13
1737357930000|2025-01-20 07:25:30|114176.5|114126.5|114176.7|114126.7|114176.8|114126.8|114176.5|114126.5|5
1737357940000|2025-01-20 07:25:40|114177|114127|114175.8|114125.8|114177|114127|114173.8|114123.8|8
1737357950000|2025-01-20 07:25:50|114175.9|114125.9|114166.2|114116.2|114175.9|114125.9|114164.5|114114.5|14
1737357960000|2025-01-20 07:26:00|114165.7|114115.7|114145.7|114095.7|114166.2|114116.2|114144.5|114094.5|18
1737357970000|2025-01-20 07:26:10|114144.5|114094.5|114135.2|114085.2|114145.2|114095.2|114133.2|114083.2|21
1737357980000|2025-01-20 07:26:20|114135.6|114085.6|114143.6|114093.6|114143.6|114093.6|114135.6|114085.6|9
1737357990000|2025-01-20 07:26:30|114149|114099|114153.6|114103.6|114153.6|114103.6|114148.7|114098.7|10
1737358000000|2025-01-20 07:26:40|114154.8|114104.8|114159.4|114109.4|114159.6|114109.6|114154.8|114104.8|8
1737358010000|2025-01-20 07:26:50|114157.7|114107.7|114158.3|114108.3|114159.6|114109.6|114157.7|114107.7|6
1737358020000|2025-01-20 07:27:00|114160.3|114110.3|114162.2|114112.2|114162.2|114112.2|114158.3|114108.3|11
1737358030000|2025-01-20 07:27:10|114163.7|114113.7|114165.3|114115.3|114167.3|114117.3|114162.8|114112.8|11
1737358040000|2025-01-20 07:27:20|114165.2|114115.2|114162.7|114112.7|114165.2|114115.2|114162.4|114112.4|6
1737358050000|2025-01-20 07:27:30|114161.4|114111.4|114148.3|114098.3|114161.5|114111.5|114148.3|114098.3|17
1737358060000|2025-01-20 07:27:40|114149.6|114099.6|114152.9|114102.9|114153.9|114103.9|114147.9|114097.9|23
1737358070000|2025-01-20 07:27:50|114150.7|114100.7|114155.3|114105.3|114157.9|114107.9|114149.9|114099.9|16
1737358080000|2025-01-20 07:28:00|114154.7|114104.7|114155.6|114105.6|114155.6|114105.6|114153.8|114103.8|7
1737358090000|2025-01-20 07:28:10|114154.2|114104.2|114152.6|114102.6|114154.6|114104.6|114151.3|114101.3|14
1737358100000|2025-01-20 07:28:20|114153.5|114103.5|114151.6|114101.6|114153.5|114103.5|114151.5|114101.5|8
1737358110000|2025-01-20 07:28:30|114153.3|114103.3|114152.4|114102.4|114154.1|114104.1|114152.4|114102.4|6
1737358120000|2025-01-20 07:28:40|114151.4|114101.4|114142.8|114092.8|114151.4|114101.4|114142.8|114092.8|8
1737358130000|2025-01-20 07:28:50|114141.2|114091.2|114142.6|114092.6|114143.2|114093.2|114141.2|114091.2|6
1737358140000|2025-01-20 07:29:00|114141.2|114091.2|114147.4|114097.4|114147.4|114097.4|114140.9|114090.9|7
1737358150000|2025-01-20 07:29:10|114147.5|114097.5|114147.5|114097.5|114147.5|114097.5|114147.5|114097.5|1
1737358160000|2025-01-20 07:29:20|114146|114096|114143.9|114093.9|114146|114096|114141.9|114091.9|9
1737358170000|2025-01-20 07:29:30|114143.7|114093.7|114145.8|114095.8|114148.7|114098.7|114143.3|114093.3|11
1737358180000|2025-01-20 07:29:40|114147.4|114097.4|114149.8|114099.8|114149.8|114099.8|114147|114097|14
1737358190000|2025-01-20 07:29:50|114150|114100|114152.5|114102.5|114152.5|114102.5|114150|114100|10
1737358200000|2025-01-20 07:30:00|114152|114102|114146.8|114096.8|114152|114102|114142.1|114092.1|18
1737358210000|2025-01-20 07:30:10|114146.1|114096.1|114155.8|114105.8|114164.6|114114.6|114146.1|114096.1|18
1737358220000|2025-01-20 07:30:20|114156.1|114106.1|114160.7|114110.7|114160.7|114110.7|114155.4|114105.4|9
1737358230000|2025-01-20 07:30:30|114160.5|114110.5|114153.7|114103.7|114160.5|114110.5|114149.8|114099.8|16
1737358240000|2025-01-20 07:30:40|114153.8|114103.8|114153|114103|114154.1|114104.1|114153|114103|10
1737358250000|2025-01-20 07:30:50|114153.9|114103.9|114153.9|114103.9|114154.3|114104.3|114153|114103|9
1737358260000|2025-01-20 07:31:00|114153|114103|114158|114108|114159.4|114109.4|114153|114103|14
1737358270000|2025-01-20 07:31:10|114156.1|114106.1|114152.1|114102.1|114159.6|114109.6|114152.1|114102.1|11
1737358280000|2025-01-20 07:31:20|114151.8|114101.8|114149|114099|114154.5|114104.5|114142.1|114092.1|16
1737358290000|2025-01-20 07:31:30|114149.7|114099.7|114153.9|114103.9|114153.9|114103.9|114149.3|114099.3|5
1737358300000|2025-01-20 07:31:40|114152.7|114102.7|114152.2|114102.2|114152.7|114102.7|114150.7|114100.7|7
1737358310000|2025-01-20 07:31:50|114152.6|114102.6|114145.1|114095.1|114152.8|114102.8|114141.7|114091.7|9
1737358320000|2025-01-20 07:32:00|114145.6|114095.6|114142.4|114092.4|114148|114098|114142.4|114092.4|8
1737358330000|2025-01-20 07:32:10|114138.7|114088.7|114138|114088|114142.9|114092.9|114138|114088|15
1737358340000|2025-01-20 07:32:20|114136.7|114086.7|114137.8|114087.8|114137.8|114087.8|114134.4|114084.4|9
1737358350000|2025-01-20 07:32:30|114143.5|114093.5|114130.2|114080.2|114148.7|114098.7|114130.2|114080.2|30
1737358360000|2025-01-20 07:32:40|114130|114080|114128.3|114078.3|114130|114080|114126.9|114076.9|7
1737358370000|2025-01-20 07:32:50|114127.4|114077.4|114123.6|114073.6|114127.6|114077.6|114123.6|114073.6|10
1737358380000|2025-01-20 07:33:00|114122|114072|114121.9|114071.9|114122.2|114072.2|114121.6|114071.6|7
1737358390000|2025-01-20 07:33:10|114122|114072|114129.4|114079.4|114130.7|114080.7|114117|114067|22
1737358400000|2025-01-20 07:33:20|114130.5|114080.5|114135.4|114085.4|114135.4|114085.4|114130.5|114080.5|8
1737358410000|2025-01-20 07:33:30|114135|114085|114132.1|114082.1|114135|114085|114131.2|114081.2|9
1737358420000|2025-01-20 07:33:40|114131.6|114081.6|114129.2|114079.2|114131.6|114081.6|114128.2|114078.2|11
1737358430000|2025-01-20 07:33:50|114129.9|114079.9|114132.1|114082.1|114132.1|114082.1|114129.9|114079.9|6
1737358440000|2025-01-20 07:34:00|114131.8|114081.8|114121.4|114071.4|114131.8|114081.8|114118|114068|22
1737358450000|2025-01-20 07:34:10|114121.6|114071.6|114123.9|114073.9|114123.9|114073.9|114121|114071|5
1737358460000|2025-01-20 07:34:20|114122.1|114072.1|114136|114086|114137.5|114087.5|114122.1|114072.1|16
1737358470000|2025-01-20 07:34:30|114133.3|114083.3|114143|114093|114143.3|114093.3|114132.2|114082.2|10
1737358480000|2025-01-20 07:34:40|114145.2|114095.2|114148|114098|114148|114098|114143.7|114093.7|14
1737358490000|2025-01-20 07:34:50|114146.6|114096.6|114144.5|114094.5|114147.7|114097.7|114141.5|114091.5|19
1737358500000|2025-01-20 07:35:00|114143.5|114093.5|114144.6|114094.6|114145.6|114095.6|114140.2|114090.2|17
1737358510000|2025-01-20 07:35:10|114144.4|114094.4|114135|114085|114145.6|114095.6|114131.4|114081.4|15
1737358520000|2025-01-20 07:35:20|114136.4|114086.4|114136.4|114086.4|114139.1|114089.1|114136.4|114086.4|8
1737358530000|2025-01-20 07:35:30|114137.2|114087.2|114126.8|114076.8|114137.2|114087.2|114121.7|114071.7|32
1737358540000|2025-01-20 07:35:40|114126.9|114076.9|114126.3|114076.3|114127.1|114077.1|114126.3|114076.3|5
1737358550000|2025-01-20 07:35:50|114126.2|114076.2|114125.9|114075.9|114126.2|114076.2|114125|114075|5
1737358560000|2025-01-20 07:36:00|114124.9|114074.9|114123.2|114073.2|114124.9|114074.9|114118.1|114068.1|16
1737358570000|2025-01-20 07:36:10|114123.4|114073.4|114119|114069|114124.5|114074.5|114115.8|114065.8|12
1737358580000|2025-01-20 07:36:20|114120.4|114070.4|114119|114069|114124.1|114074.1|114118.9|114068.9|16
1737358590000|2025-01-20 07:36:30|114119.5|114069.5|114128.9|114078.9|114128.9|114078.9|114119.5|114069.5|14
1737358600000|2025-01-20 07:36:40|114128.1|114078.1|114131.7|114081.7|114131.7|114081.7|114127.7|114077.7|7
1737358610000|2025-01-20 07:36:50|114132.2|114082.2|114123.4|114073.4|114132.6|114082.6|114122.6|114072.6|7
1737358620000|2025-01-20 07:37:00|114123.5|114073.5|114130.1|114080.1|114130.1|114080.1|114123.5|114073.5|3
1737358630000|2025-01-20 07:37:10|114128.2|114078.2|114123.6|114073.6|114128.2|114078.2|114121.7|114071.7|15
1737358640000|2025-01-20 07:37:20|114122.8|114072.8|114112|114062|114128|114078|114110.5|114060.5|24
1737358650000|2025-01-20 07:37:30|114111.1|114061.1|114109.8|114059.8|114111.1|114061.1|114108.2|114058.2|10
1737358660000|2025-01-20 07:37:40|114109.5|114059.5|114111.7|114061.7|114114.7|114064.7|114109.5|114059.5|16
1737358670000|2025-01-20 07:37:50|114111.5|114061.5|114088|114063|114111.5|114064.2|114088|114049.1|21
1737358680000|2025-01-20 07:38:00|114086.7|114061.7|114088.4|114063.4|114088.8|114063.8|114083|114058|10
1737358690000|2025-01-20 07:38:10|114088.3|114063.3|114087.7|114062.7|114088.3|114063.3|114087.2|114062.2|11
1737358700000|2025-01-20 07:38:20|114086.5|114061.5|114084.8|114059.8|114089|114064|114083.8|114058.8|12
1737358710000|2025-01-20 07:38:30|114084.6|114059.6|114076.5|114051.5|114086.4|114061.4|114072.5|114047.5|23
1737358720000|2025-01-20 07:38:40|114075.6|114050.6|114073.6|114048.6|114086.7|114061.7|114073.6|114048.6|29
1737358730000|2025-01-20 07:38:50|114073.8|114048.8|114062.9|114037.9|114074.2|114049.2|114060.3|114035.3|16
1737358740000|2025-01-20 07:39:00|114062|114037|114064.2|114039.2|114064.3|114039.3|114060.3|114035.3|13
1737358750000|2025-01-20 07:39:10|114063.2|114038.2|114057.6|114032.6|114063.7|114038.7|114055.6|114030.6|22
1737358760000|2025-01-20 07:39:20|114056.6|114031.6|114051.6|114026.6|114061.7|114036.7|114050.9|114025.9|24
1737358770000|2025-01-20 07:39:30|114050.6|114025.6|114055|114030|114055.2|114030.2|114044|114019|17
1737358780000|2025-01-20 07:39:40|114055.6|114030.6|114049.4|114024.4|114056.2|114031.2|114048.4|114023.4|23
1737358790000|2025-01-20 07:39:50|114048.4|114023.4|114049.6|114024.6|114050|114025|114048|114023|7
1737358800000|2025-01-20 07:40:00|114049|114024|114041.4|114016.4|114049.4|114024.4|114039.6|114014.6|16
1737358810000|2025-01-20 07:40:10|114043.3|114018.3|114033.4|114008.4|114043.9|114018.9|114033.4|114008.4|9
1737358820000|2025-01-20 07:40:20|114032.2|114007.2|114032.3|114007.3|114037.4|114012.4|114032.2|114007.2|9
1737358830000|2025-01-20 07:40:30|114031.3|114006.3|114028.1|114003.1|114031.3|114006.3|114026|114001|12
1737358840000|2025-01-20 07:40:40|114029.1|114004.1|114026|114001|114033.5|114008.5|114025.1|114000.1|22
1737358850000|2025-01-20 07:40:50|114025.9|114000.9|114027.9|114002.9|114028|114003|114025.8|114000.8|4
1737358860000|2025-01-20 07:41:00|114027.5|114002.5|114005.4|113980.4|114030|114005|114003.3|113978.3|27
1737358870000|2025-01-20 07:41:10|114004.3|113979.3|114014|113989|114014|113989|114004.3|113979.3|27
1737358880000|2025-01-20 07:41:20|114012.2|113987.2|114010.4|113985.4|114012.8|113987.8|114006.5|113981.5|21
1737358890000|2025-01-20 07:41:30|114008|113983|114017.8|113992.8|114022.1|113997.1|114008|113983|17
1737358900000|2025-01-20 07:41:40|114017.4|113992.4|114014|113989|114018.6|113993.6|114013.6|113988.6|15
1737358910000|2025-01-20 07:41:50|114014.5|113989.5|114007.7|113982.7|114014.6|113989.6|114007.7|113982.7|14
1737358920000|2025-01-20 07:42:00|114007.2|113982.2|114010|113985|114010|113985|114006.8|113981.8|6
1737358930000|2025-01-20 07:42:10|114009.2|113984.2|114011.9|113986.9|114016.3|113991.3|114009.2|113984.2|14
1737358940000|2025-01-20 07:42:20|114011.3|113986.3|114010.3|113985.3|114011.3|113986.3|114009.3|113984.3|8
1737358950000|2025-01-20 07:42:30|114009.2|113984.2|114006.7|113981.7|114010.1|113985.1|113996.3|113971.3|18
1737358960000|2025-01-20 07:42:40|114005.5|113980.5|113996.8|113971.8|114006.7|113981.7|113996.4|113971.4|19
1737358970000|2025-01-20 07:42:50|113998.1|113973.1|113988.5|113963.5|113999.5|113974.5|113988.3|113963.3|29
1737358980000|2025-01-20 07:43:00|113989.1|113964.1|113989.9|113964.9|113991.3|113966.3|113983.2|113958.2|25
1737358990000|2025-01-20 07:43:10|113988.4|113963.4|113986.5|113961.5|113989.6|113964.6|113985.4|113960.4|15
1737359000000|2025-01-20 07:43:20|113987.5|113962.5|113985|113960|113987.5|113962.5|113974.7|113949.7|34
1737359010000|2025-01-20 07:43:30|113983.9|113958.9|113979.8|113954.8|113992.5|113967.5|113978.8|113953.8|27
1737359020000|2025-01-20 07:43:40|113978.9|113953.9|113987.8|113962.8|113992.2|113967.2|113978|113953|23
1737359030000|2025-01-20 07:43:50|113987.1|113962.1|113979.3|113954.3|113990.1|113965.1|113977.1|113952.1|32
1737359040000|2025-01-20 07:44:00|113978.9|113953.9|113976.7|113951.7|113978.9|113953.9|113973|113948|21
1737359050000|2025-01-20 07:44:10|113977.9|113952.9|113983.2|113958.2|113986.2|113961.2|113977.9|113952.9|29
1737359060000|2025-01-20 07:44:20|113983.7|113958.7|113972.7|113947.7|113984.9|113959.9|113970.3|113945.3|27
1737359070000|2025-01-20 07:44:30|113973.7|113948.7|113964.1|113939.1|113973.7|113948.7|113964.1|113939.1|30
1737359080000|2025-01-20 07:44:40|113965.1|113940.1|113965|113940|113974|113949|113963.8|113938.8|31
1737359090000|2025-01-20 07:44:50|113962.8|113937.8|113972.4|113947.4|113974.3|113949.3|113961.8|113936.8|19
1737359100000|2025-01-20 07:45:00|113971.4|113946.4|113967.3|113942.3|113971.4|113946.4|113967.3|113942.3|12
1737359110000|2025-01-20 07:45:10|113967.1|113942.1|113963.8|113938.8|113967.1|113942.1|113963.8|113938.8|6
1737359120000|2025-01-20 07:45:20|113964.4|113939.4|113967.8|113942.8|113972.2|113947.2|113964.4|113939.4|21
1737359130000|2025-01-20 07:45:30|113966.7|113941.7|113962.8|113937.8|113969|113944|113962.8|113937.8|12
1737359140000|2025-01-20 07:45:40|113962.9|113937.9|113963.6|113938.6|113965.7|113940.7|113960.1|113935.1|20
1737359150000|2025-01-20 07:45:50|113962.6|113937.6|113944.6|113919.6|113962.6|113937.6|113944.6|113919.6|32
1737359160000|2025-01-20 07:46:00|113946.8|113921.8|113949.2|113924.2|113952.4|113927.4|113944.6|113919.6|24
1737359170000|2025-01-20 07:46:10|113949.9|113924.9|113952.9|113927.9|113957.9|113932.9|113949.9|113924.9|16
1737359180000|2025-01-20 07:46:20|113953.2|113928.2|113953.6|113928.6|113957|113932|113949.2|113924.2|25
1737359190000|2025-01-20 07:46:30|113956.5|113931.5|113958|113933|113959.4|113934.4|113955|113930|13
1737359200000|2025-01-20 07:46:40|113955.4|113930.4|113958|113933|113959|113934|113954.1|113929.1|10
1737359210000|2025-01-20 07:46:50|113958.6|113933.6|113975.1|113950.1|113975.4|113950.4|113957.3|113932.3|22
1737359220000|2025-01-20 07:47:00|113976.2|113951.2|113969.2|113944.2|113981.6|113956.6|113969.2|113944.2|23
1737359230000|2025-01-20 07:47:10|113970|113945|113970.8|113945.8|113976|113951|113968.8|113943.8|25
1737359240000|2025-01-20 07:47:20|113970.1|113945.1|113970.5|113945.5|113972.2|113947.2|113970|113945|12
1737359250000|2025-01-20 07:47:30|113969.2|113944.2|113955.5|113930.5|113969.2|113944.2|113954.3|113929.3|27
1737359260000|2025-01-20 07:47:40|113954.9|113929.9|113945.9|113920.9|113955.7|113930.7|113942.1|113917.1|32
1737359270000|2025-01-20 07:47:50|113943.4|113918.4|113950.8|113925.8|113951.7|113926.7|113943.4|113918.4|26
1737359280000|2025-01-20 07:48:00|113948.7|113923.7|113945.8|113920.8|113951.1|113926.1|113938.9|113913.9|33
1737359290000|2025-01-20 07:48:10|113944.3|113919.3|113942.6|113917.6|113955.4|113930.4|113938.6|113913.6|31
1737359300000|2025-01-20 07:48:20|113943.6|113918.6|113950.8|113925.8|113955.6|113930.6|113943.6|113918.6|36
1737359310000|2025-01-20 07:48:30|113951.8|113926.8|113958.4|113933.4|113958.4|113933.4|113948.5|113923.5|31
1737359320000|2025-01-20 07:48:40|113957.1|113932.1|113954.2|113929.2|113960.2|113935.2|113953.1|113928.1|34
1737359330000|2025-01-20 07:48:50|113955.7|113930.7|113955.6|113930.6|113956.5|113931.5|113950.4|113925.4|11
1737359340000|2025-01-20 07:49:00|113955.8|113930.8|113960.2|113935.2|113962.9|113937.9|113954.8|113929.8|22
1737359350000|2025-01-20 07:49:10|113959.3|113934.3|113961.6|113936.6|113966.3|113941.3|113958.7|113933.7|15
1737359360000|2025-01-20 07:49:20|113961.5|113936.5|113963.8|113938.8|113963.8|113938.8|113961.5|113936.5|8
1737359370000|2025-01-20 07:49:30|113965.1|113940.1|113974|113949|113974.1|113949.1|113965.1|113940.1|17
1737359380000|2025-01-20 07:49:40|113973.4|113948.4|113970.5|113945.5|113973.4|113948.4|113969.8|113944.8|14
1737359390000|2025-01-20 07:49:50|113969.4|113944.4|113973.5|113948.5|113973.5|113948.5|113969.4|113944.4|11
1737359400000|2025-01-20 07:50:00|113974.6|113949.6|113985.4|113960.4|113985.6|113960.6|113974.6|113949.6|25
1737359410000|2025-01-20 07:50:10|113987.8|113962.8|113983.6|113958.6|113987.8|113962.8|113983.6|113958.6|11
1737359420000|2025-01-20 07:50:20|113982.5|113957.5|113975|113950|113982.5|113957.5|113972.2|113947.2|15
1737359430000|2025-01-20 07:50:30|113975.9|113950.9|113974.3|113949.3|113975.9|113950.9|113971.5|113946.5|14
1737359440000|2025-01-20 07:50:40|113973.4|113948.4|113971.9|113946.9|113977|113952|113967.9|113942.9|19
1737359450000|2025-01-20 07:50:50|113970.4|113945.4|113980.4|113955.4|113980.4|113955.4|113970.4|113945.4|9
1737359460000|2025-01-20 07:51:00|113978.1|113953.1|113972.5|113947.5|113980.3|113955.3|113971.3|113946.3|21
1737359470000|2025-01-20 07:51:10|113973.5|113948.5|113972.8|113947.8|113974.7|113949.7|113970.7|113945.7|14
1737359480000|2025-01-20 07:51:20|113973.6|113948.6|113967.6|113942.6|113973.6|113948.6|113965.5|113940.5|12
1737359490000|2025-01-20 07:51:30|113966.9|113941.9|113985.6|113935.6|113987.9|113945.9|113966.9|113932.9|19
1737359500000|2025-01-20 07:51:40|113986.2|113936.2|113988.1|113938.1|113988.7|113938.7|113983.2|113933.2|17
1737359510000|2025-01-20 07:51:50|113976.1|113951.1|113977.2|113952.2|113977.2|113952.2|113974|113949|13
1737359520000|2025-01-20 07:52:00|113975.9|113950.9|113971.9|113946.9|113976.5|113951.5|113968.1|113943.1|20
1737359530000|2025-01-20 07:52:10|113971.4|113946.4|113977.4|113952.4|113983.7|113958.7|113971.4|113946.4|23
1737359540000|2025-01-20 07:52:20|113978.1|113953.1|113973.8|113948.8|113978.1|113953.1|113973.1|113948.1|20
1737359550000|2025-01-20 07:52:30|113974.5|113949.5|113981.4|113956.4|113984|113959|113974.5|113949.5|21
1737359560000|2025-01-20 07:52:40|113984.1|113959.1|113989.1|113964.1|113990.8|113965.8|113982.8|113957.8|21
1737359570000|2025-01-20 07:52:50|113991.3|113966.3|113990|113965|113994.5|113969.5|113989.8|113964.8|18
1737359580000|2025-01-20 07:53:00|113992.7|113967.7|113996.9|113971.9|113999.7|113974.7|113990.4|113965.4|24
1737359590000|2025-01-20 07:53:10|113994|113969|113991.2|113966.2|113999.6|113974.6|113989.7|113964.7|20
1737359600000|2025-01-20 07:53:20|113992.4|113967.4|113992.3|113967.3|113992.4|113967.4|113988.9|113963.9|10
1737359610000|2025-01-20 07:53:30|113992.1|113967.1|113993.1|113968.1|113993.3|113968.3|113991.8|113966.8|12
1737359620000|2025-01-20 07:53:40|113992.3|113967.3|113981.9|113956.9|113993.4|113968.4|113981.1|113956.1|24
1737359630000|2025-01-20 07:53:50|113982.7|113957.7|113972.1|113947.1|113982.7|113957.7|113972.1|113947.1|25
1737359640000|2025-01-20 07:54:00|113973|113948|113973.7|113948.7|113974.4|113949.4|113971.7|113946.7|13
1737359650000|2025-01-20 07:54:10|113975.3|113950.3|114000.1|113975.1|114001.8|113976.8|113975.3|113950.3|25
1737359660000|2025-01-20 07:54:20|113998.8|113973.8|114004.1|113979.1|114004.1|113979.1|113993.9|113968.9|22
1737359670000|2025-01-20 07:54:30|114005.3|113980.3|113998.2|113973.2|114005.4|113980.4|113998.2|113973.2|15
1737359680000|2025-01-20 07:54:40|113997.1|113972.1|114007.8|113982.8|114007.8|113982.8|113997.1|113972.1|26
1737359690000|2025-01-20 07:54:50|114008.8|113983.8|114019|113994|114022.7|113997.7|114005.8|113980.8|15
1737359700000|2025-01-20 07:55:00|114017.8|113992.8|114022.3|113997.3|114031.9|114006.9|114017.6|113992.6|32
1737359710000|2025-01-20 07:55:10|114021.1|113996.1|114029.6|114004.6|114037.3|114012.3|114021.1|113996.1|34
1737359720000|2025-01-20 07:55:20|114027.1|114002.1|114033|114008|114034.1|114009.1|114027.1|114002.1|18
1737359730000|2025-01-20 07:55:30|114031.8|114006.8|114020.9|113995.9|114034.5|114009.5|114020.9|113995.9|17
1737359740000|2025-01-20 07:55:40|114021.7|113996.7|114022|113997|114023.4|113998.4|114019.6|113994.6|14
1737359750000|2025-01-20 07:55:50|114022.9|113997.9|114015|113990|114023|113998|114015|113990|19
1737359760000|2025-01-20 07:56:00|114013.3|113988.3|114006.1|113981.1|114015.9|113990.9|114006|113981|26
1737359770000|2025-01-20 07:56:10|114004.5|113979.5|114008.8|113983.8|114012|113987|113999.3|113974.3|31
1737359780000|2025-01-20 07:56:20|114007.8|113982.8|114001.4|113976.4|114007.8|113982.8|113999.7|113974.7|14
1737359790000|2025-01-20 07:56:30|114002.1|113977.1|114004.6|113979.6|114006.1|113981.1|114001|113976|13
1737359800000|2025-01-20 07:56:40|114006.9|113981.9|114021.8|113996.8|114021.8|113996.8|114006.9|113981.9|23
1737359810000|2025-01-20 07:56:50|114020.8|113995.8|114032.6|114007.6|114032.6|114007.6|114020.7|113995.7|31
1737359820000|2025-01-20 07:57:00|114031.5|114006.5|114040.5|114015.5|114040.5|114015.5|114031.5|114006.5|12
1737359830000|2025-01-20 07:57:10|114041.2|114016.2|114019.8|113994.8|114043.9|114018.9|114019.8|113994.8|25
1737359840000|2025-01-20 07:57:20|114019|113994|114016.6|113991.6|114021.9|113996.9|114016.6|113991.6|22
1737359850000|2025-01-20 07:57:30|114017.3|113992.3|114015.5|113990.5|114019.9|113994.9|114013.7|113988.7|22
1737359860000|2025-01-20 07:57:40|114015.2|113990.2|114015.2|113990.2|114015.4|113990.4|114014.2|113989.2|6
1737359870000|2025-01-20 07:57:50|114016.2|113991.2|114020.3|113995.3|114023.3|113998.3|114014.9|113989.9|14
1737359880000|2025-01-20 07:58:00|114019.2|113994.2|114006.8|113981.8|114019.2|113994.2|113997.5|113972.5|24
1737359890000|2025-01-20 07:58:10|114005.9|113980.9|114006.8|113981.8|114011.2|113986.2|114002.9|113977.9|18
1737359900000|2025-01-20 07:58:20|114007.7|113982.7|114007.5|113982.5|114011.4|113986.4|114004.7|113979.7|25
1737359910000|2025-01-20 07:58:30|114005.4|113980.4|114010.9|113985.9|114014.5|113989.5|114004.9|113979.9|26
1737359920000|2025-01-20 07:58:40|114009.9|113984.9|113999.8|113974.8|114012.9|113987.9|113998.3|113973.3|24
1737359930000|2025-01-20 07:58:50|113995.5|113970.5|113990|113965|114003.5|113978.5|113988|113963|20
1737359940000|2025-01-20 07:59:00|113990.9|113965.9|113987.1|113962.1|113990.9|113965.9|113983.6|113958.6|25
1737359950000|2025-01-20 07:59:10|113986.1|113961.1|113997.3|113972.3|114003.1|113978.1|113984.4|113959.4|40
1737359960000|2025-01-20 07:59:20|113998.2|113973.2|114004.6|113979.6|114004.7|113979.7|113997.5|113972.5|27
1737359970000|2025-01-20 07:59:30|114003.4|113978.4|114005.9|113980.9|114018.1|113993.1|113999.8|113974.8|37
1737359980000|2025-01-20 07:59:40|114006.7|113981.7|114003.8|113978.8|114006.7|113981.7|114001.4|113976.4|19
1737359990000|2025-01-20 07:59:50|114002.3|113977.3|114013.2|113988.2|114013.2|113988.2|113996.4|113971.4|38
1737360000000|2025-01-20 08:00:00|114009.3|113984.3|114012.8|113987.8|114024.1|113999.1|114000.2|113975.2|52
1737360010000|2025-01-20 08:00:10|114013.5|113988.5|114015|113990|114015.8|113990.8|114008.3|113983.3|32
1737360020000|2025-01-20 08:00:20|114015.7|113990.7|114011.5|113986.5|114015.7|113990.7|114011.5|113986.5|19
1737360030000|2025-01-20 08:00:30|114012.5|113987.5|114027.1|114002.1|114027.1|114002.1|114008.4|113983.4|29
1737360040000|2025-01-20 08:00:40|114026.6|114001.6|114030.2|114005.2|114035.3|114010.3|114026.6|114001.6|22
1737360050000|2025-01-20 08:00:50|114031|114006|114050.7|114025.7|114053.4|114028.4|114031|114006|21
1737360060000|2025-01-20 08:01:00|114053.2|114028.2|114055.6|114030.6|114060.5|114035.5|114052.1|114027.1|31
1737360070000|2025-01-20 08:01:10|114056.3|114031.3|114057.6|114032.6|114059.4|114034.4|114055.4|114030.4|14
1737360080000|2025-01-20 08:01:20|114058.6|114033.6|114068.8|114043.8|114069.6|114044.6|114058.6|114033.6|22
1737360090000|2025-01-20 08:01:30|114066.3|114041.3|114061.8|114036.8|114069.3|114044.3|114060.6|114035.6|25
1737360100000|2025-01-20 08:01:40|114062.1|114037.1|114047|114022|114063.7|114038.7|114047|114022|24
1737360110000|2025-01-20 08:01:50|114047.3|114022.3|114059.1|114034.1|114062.2|114037.2|114044.7|114019.7|31
1737360120000|2025-01-20 08:02:00|114060.5|114035.5|114041.1|114016.1|114060.5|114035.5|114040.6|114015.6|36
1737360130000|2025-01-20 08:02:10|114041.3|114016.3|114043.1|114018.1|114043.1|114018.1|114041.3|114016.3|12
1737360140000|2025-01-20 08:02:20|114042|114017|114056.9|114031.9|114059.7|114034.7|114040.4|114015.4|27
1737360150000|2025-01-20 08:02:30|114056.6|114031.6|114043.8|114018.8|114061.5|114036.5|114043.8|114018.8|17
1737360160000|2025-01-20 08:02:40|114044.9|114019.9|114045.5|114020.5|114048.5|114023.5|114044.8|114019.8|16
1737360170000|2025-01-20 08:02:50|114044.8|114019.8|114048.4|114023.4|114049.8|114024.8|114044.8|114019.8|8
1737360180000|2025-01-20 08:03:00|114047|114022|114038.7|114013.7|114050.6|114025.6|114037.3|114012.3|39
1737360190000|2025-01-20 08:03:10|114039.6|114014.6|114045.9|114020.9|114050.8|114025.8|114039.6|114014.6|28
1737360200000|2025-01-20 08:03:20|114046.7|114021.7|114040.4|114015.4|114054.8|114029.8|114040.4|114015.4|29
1737360210000|2025-01-20 08:03:30|114041.8|114016.8|114045.2|114020.2|114050.1|114025.1|114041.4|114016.4|21
1737360220000|2025-01-20 08:03:40|114045.4|114020.4|114053.5|114028.5|114058.8|114033.8|114044.7|114019.7|23
1737360230000|2025-01-20 08:03:50|114054.3|114029.3|114053.5|114028.5|114057.5|114032.5|114049.5|114024.5|16
1737360240000|2025-01-20 08:04:00|114054.4|114029.4|114062.5|114037.5|114066.4|114041.4|114054.4|114029.4|26
1737360250000|2025-01-20 08:04:10|114061.7|114036.7|114056.5|114031.5|114061.7|114036.7|114056|114031|13
1737360260000|2025-01-20 08:04:20|114057.6|114032.6|114058.6|114033.6|114061.4|114036.4|114057.5|114032.5|22
1737360270000|2025-01-20 08:04:30|114058.5|114033.5|114069.1|114044.1|114069.1|114044.1|114057.7|114032.7|15
1737360280000|2025-01-20 08:04:40|114069.5|114044.5|114070.7|114045.7|114072.3|114047.3|114069.5|114044.5|16
1737360290000|2025-01-20 08:04:50|114070|114045|114065|114040|114070|114045|114052.8|114027.8|36
1737360300000|2025-01-20 08:05:00|114064.3|114039.3|114065|114040|114066.8|114041.8|114059.4|114034.4|28
1737360310000|2025-01-20 08:05:10|114065.6|114040.6|114066.9|114041.9|114071.7|114046.7|114059.6|114034.6|25
1737360320000|2025-01-20 08:05:20|114065.1|114040.1|114054.9|114029.9|114066.2|114041.2|114054.8|114029.8|28
1737360330000|2025-01-20 08:05:30|114059.3|114034.3|114059.5|114034.5|114062.6|114037.6|114057.9|114032.9|15
1737360340000|2025-01-20 08:05:40|114059.6|114034.6|114058.5|114033.5|114059.9|114034.9|114058.5|114033.5|12
1737360350000|2025-01-20 08:05:50|114056.9|114031.9|114073.1|114048.1|114074.1|114049.1|114056.3|114031.3|33
1737360360000|2025-01-20 08:06:00|114070.1|114045.1|114068.3|114043.3|114070.1|114045.1|114052.7|114027.7|28
1737360370000|2025-01-20 08:06:10|114060.6|114035.6|114048|114023|114060.6|114035.6|114048|114023|23
1737360380000|2025-01-20 08:06:20|114047.6|114022.6|114060.4|114035.4|114062.6|114037.6|114045.1|114020.1|19
1737360390000|2025-01-20 08:06:30|114061.1|114036.1|114061.9|114036.9|114064.9|114039.9|114054.8|114029.8|21
1737360400000|2025-01-20 08:06:40|114062.8|114037.8|114057.9|114032.9|114062.8|114037.8|114052.9|114027.9|21
1737360410000|2025-01-20 08:06:50|114057.3|114032.3|114054.7|114029.7|114057.9|114032.9|114053.2|114028.2|20
1737360420000|2025-01-20 08:07:00|114053.5|114028.5|114063.1|114038.1|114064.5|114039.5|114053.5|114028.5|16
1737360430000|2025-01-20 08:07:10|114063.8|114038.8|114058.2|114033.2|114065|114040|114057.3|114032.3|19
1737360440000|2025-01-20 08:07:20|114062.6|114037.6|114071.1|114046.1|114071.4|114046.4|114062.6|114037.6|23
1737360450000|2025-01-20 08:07:30|114068.9|114043.9|114066.3|114041.3|114070.1|114045.1|114061.3|114036.3|19
1737360460000|2025-01-20 08:07:40|114065.5|114040.5|114063.2|114038.2|114071.5|114046.5|114062.9|114037.9|16
1737360470000|2025-01-20 08:07:50|114064|114039|114061.7|114036.7|114065|114040|114059|114034|23
1737360480000|2025-01-20 08:08:00|114062.5|114037.5|114081.2|114056.2|114083.3|114058.3|114062.5|114037.5|20
1737360490000|2025-01-20 08:08:10|114080.1|114055.1|114071.4|114046.4|114080.1|114055.1|114069.9|114044.9|35
1737360500000|2025-01-20 08:08:20|114070.5|114045.5|114068.7|114043.7|114071|114046|114066.4|114041.4|12
1737360510000|2025-01-20 08:08:30|114066.2|114041.2|114040.2|114015.2|114068.2|114043.2|114036.2|114011.2|38
1737360520000|2025-01-20 08:08:40|114040.5|114015.5|114049.1|114024.1|114053.1|114028.1|114040.5|114015.5|21
1737360530000|2025-01-20 08:08:50|114048.2|114023.2|114035.8|114010.8|114050.5|114025.5|114031.3|114006.3|30
1737360540000|2025-01-20 08:09:00|114035.2|114010.2|114017.3|113992.3|114035.2|114010.2|114016.6|113991.6|43
1737360550000|2025-01-20 08:09:10|114018.2|113993.2|114014.8|113989.8|114018.2|113993.2|114013.2|113988.2|23
1737360560000|2025-01-20 08:09:20|114013.7|113988.7|114004|113979|114013.7|113988.7|114003.1|113978.1|16
1737360570000|2025-01-20 08:09:30|114002.9|113977.9|114001.9|113976.9|114004.2|113979.2|114001.6|113976.6|15
1737360580000|2025-01-20 08:09:40|114001.5|113976.5|114006.8|113981.8|114006.8|113981.8|113997.6|113972.6|24
1737360590000|2025-01-20 08:09:50|114004.9|113979.9|114013.6|113988.6|114019.3|113994.3|114004.2|113979.2|36
1737360600000|2025-01-20 08:10:00|114014.4|113989.4|114012.6|113987.6|114019.4|113994.4|114011.9|113986.9|22
1737360610000|2025-01-20 08:10:10|114013.6|113988.6|114020.6|113995.6|114021.7|113996.7|114013.6|113988.6|26
1737360620000|2025-01-20 08:10:20|114019.6|113994.6|114017.7|113992.7|114020.6|113995.6|114016.5|113991.5|13
1737360630000|2025-01-20 08:10:30|114018.4|113993.4|114019.3|113994.3|114023.3|113998.3|114010.8|113985.8|20
1737360640000|2025-01-20 08:10:40|114019.1|113994.1|114036.8|114011.8|114036.8|114011.8|114018.9|113993.9|19
1737360650000|2025-01-20 08:10:50|114036|114011|114036.3|114011.3|114038.2|114013.2|114032.7|114007.7|24
1737360660000|2025-01-20 08:11:00|114035.6|114010.6|114033.9|114008.9|114037.7|114012.7|114029.3|114004.3|28
1737360670000|2025-01-20 08:11:10|114034.8|114009.8|114044.7|114019.7|114046|114021|114034.8|114009.8|14
1737360680000|2025-01-20 08:11:20|114041.9|114016.9|114034.5|114009.5|114045.3|114020.3|114034.5|114009.5|16
1737360690000|2025-01-20 08:11:30|114035|114010|114040.1|114015.1|114040.1|114015.1|114034.3|114009.3|16
1737360700000|2025-01-20 08:11:40|114037.4|114012.4|114028.9|114003.9|114037.4|114012.4|114026.7|114001.7|17
1737360710000|2025-01-20 08:11:50|114028.2|114003.2|114014.9|113989.9|114028.2|114003.2|114014.9|113989.9|24
1737360720000|2025-01-20 08:12:00|114015.8|113990.8|114019.8|113994.8|114019.8|113994.8|114013.7|113988.7|15
1737360730000|2025-01-20 08:12:10|114017.1|113992.1|114026.5|114001.5|114028.4|114003.4|114016.3|113991.3|26
1737360740000|2025-01-20 08:12:20|114025.3|114000.3|114026.1|114001.1|114026.3|114001.3|114021.6|113996.6|17
1737360750000|2025-01-20 08:12:30|114026.5|114001.5|114038.5|114013.5|114039.6|114014.6|114023.5|113998.5|31
1737360760000|2025-01-20 08:12:40|114037.7|114012.7|114045.9|114020.9|114046.1|114021.1|114036|114011|25
1737360770000|2025-01-20 08:12:50|114043.6|114018.6|114044.2|114019.2|114047.1|114022.1|114041.5|114016.5|18
1737360780000|2025-01-20 08:13:00|114054.3|114029.3|114049.3|114024.3|114054.7|114029.7|114048.3|114023.3|14
1737360790000|2025-01-20 08:13:10|114050.1|114025.1|114046.3|114021.3|114051.9|114026.9|114046.3|114021.3|12
1737360800000|2025-01-20 08:13:20|114045.5|114020.5|114055.2|114030.2|114056.1|114031.1|114043.6|114018.6|24
1737360810000|2025-01-20 08:13:30|114055.8|114030.8|114062.8|114037.8|114065|114040|114055.8|114030.8|19
1737360820000|2025-01-20 08:13:40|114065|114040|114059|114034|114067.9|114042.9|114059|114034|17
1737360830000|2025-01-20 08:13:50|114059.1|114034.1|114065.9|114040.9|114068.2|114043.2|114058.5|114033.5|15
1737360840000|2025-01-20 08:14:00|114065.2|114040.2|114065|114040|114070|114045|114063.7|114038.7|16
1737360850000|2025-01-20 08:14:10|114064.1|114039.1|114064|114039|114068|114043|114064|114039|11
1737360860000|2025-01-20 08:14:20|114064.8|114039.8|114062.8|114037.8|114065.6|114040.6|114062.2|114037.2|13
1737360870000|2025-01-20 08:14:30|114061.7|114036.7|114046.4|114021.4|114062.6|114037.6|114045.7|114020.7|25
1737360880000|2025-01-20 08:14:40|114045.7|114020.7|114051.2|114026.2|114051.2|114026.2|114042.7|114017.7|21
1737360890000|2025-01-20 08:14:50|114050.3|114025.3|114034.5|114009.5|114052.5|114027.5|114034.5|114009.5|22
1737360900000|2025-01-20 08:15:00|114035|114010|114022.7|113997.7|114035|114010|114021.8|113996.8|19
1737360910000|2025-01-20 08:15:10|114022.5|113997.5|114008.4|113983.4|114023.5|113998.5|114003.7|113978.7|31
1737360920000|2025-01-20 08:15:20|114007.5|113982.5|114007.5|113982.5|114007.5|113982.5|114002.5|113977.5|13
1737360930000|2025-01-20 08:15:30|114009.4|113984.4|114017.9|113992.9|114017.9|113992.9|114009.4|113984.4|22
1737360940000|2025-01-20 08:15:40|114018.4|113993.4|114027.7|114002.7|114029.8|114004.8|114018.4|113993.4|18
1737360950000|2025-01-20 08:15:50|114028.1|114003.1|114022.1|113997.1|114028.9|114003.9|114020.9|113995.9|15
1737360960000|2025-01-20 08:16:00|114022.9|113997.9|114027.3|114002.3|114031.4|114006.4|114022.9|113997.9|23
1737360970000|2025-01-20 08:16:10|114028.1|114003.1|114030.1|114005.1|114030.1|114005.1|114027.4|114002.4|9
1737360980000|2025-01-20 08:16:20|114029|114004|114023.7|113998.7|114029|114004|114023.4|113998.4|13
1737360990000|2025-01-20 08:16:30|114025.7|114000.7|114025.2|114000.2|114026.3|114001.3|114023.7|113998.7|15
1737361000000|2025-01-20 08:16:40|114024.1|113999.1|114023.7|113998.7|114027.9|114002.9|114022.7|113997.7|11
1737361010000|2025-01-20 08:16:50|114024.1|113999.1|114027.9|114002.9|114027.9|114002.9|114021.2|113996.2|14
1737361020000|2025-01-20 08:17:00|114029|114004|114044.5|114019.5|114048.7|114023.7|114029|114004|26
1737361030000|2025-01-20 08:17:10|114044.8|114019.8|114037.9|114012.9|114045.6|114020.6|114037|114012|15
1737361040000|2025-01-20 08:17:20|114039.1|114014.1|114031.1|114006.1|114039.1|114014.1|114026.6|114001.6|25
1737361050000|2025-01-20 08:17:30|114032.8|114007.8|114037.2|114012.2|114037.2|114012.2|114032.4|114007.4|17
1737361060000|2025-01-20 08:17:40|114037.3|114012.3|114080.8|114055.8|114085.3|114060.3|114037.3|114012.3|26
1737361070000|2025-01-20 08:17:50|114079.1|114054.1|114096.5|114071.5|114096.5|114071.5|114079.1|114054.1|33
1737361080000|2025-01-20 08:18:00|114097.3|114072.3|114103.4|114078.4|114103.7|114078.7|114097.3|114072.3|25
1737361090000|2025-01-20 08:18:10|114103.3|114078.3|114106.4|114081.4|114106.9|114081.9|114102.3|114077.3|19
1737361100000|2025-01-20 08:18:20|114106.8|114081.8|114110|114085|114116.2|114091.2|114106.8|114081.8|27
1737361110000|2025-01-20 08:18:30|114108.8|114083.8|114104.2|114079.2|114108.8|114083.8|114101.5|114076.5|10
1737361120000|2025-01-20 08:18:40|114103.9|114078.9|114108.3|114083.3|114108.3|114083.3|114100.8|114075.8|10
1737361130000|2025-01-20 08:18:50|114095.4|114070.4|114102.6|114077.6|114104.1|114079.1|114095|114070|15
1737361140000|2025-01-20 08:19:00|114105.2|114080.2|114106.9|114081.9|114110.3|114085.3|114101.3|114076.3|23
1737361150000|2025-01-20 08:19:10|114107.7|114082.7|114103.7|114078.7|114114.4|114089.4|114103.7|114078.7|28
1737361160000|2025-01-20 08:19:20|114102.3|114077.3|114103.7|114078.7|114108.1|114083.1|114100.6|114075.6|22
1737361170000|2025-01-20 08:19:30|114106|114081|114104.2|114079.2|114108.3|114083.3|114101.4|114076.4|25
1737361180000|2025-01-20 08:19:40|114104.1|114079.1|114100.6|114075.6|114108.2|114083.2|114099|114074|17
1737361190000|2025-01-20 08:19:50|114100.5|114075.5|114107.4|114082.4|114110.4|114085.4|114100.5|114075.5|19
1737361200000|2025-01-20 08:20:00|114108.2|114083.2|114106.8|114081.8|114109.7|114084.7|114102.8|114077.8|28
1737361210000|2025-01-20 08:20:10|114106|114081|114102|114077|114106.9|114081.9|114100.6|114075.6|7
1737361220000|2025-01-20 08:20:20|114100.6|114075.6|114099.5|114074.5|114103|114078|114091.1|114066.1|35
1737361230000|2025-01-20 08:20:30|114100.1|114075.1|114099|114074|114101.1|114076.1|114094|114069|16
1737361240000|2025-01-20 08:20:40|114098.2|114073.2|114092.6|114067.6|114101.2|114076.2|114091.7|114066.7|27
1737361250000|2025-01-20 08:20:50|114093.5|114068.5|114093.1|114068.1|114095.1|114070.1|114092.7|114067.7|8
1737361260000|2025-01-20 08:21:00|114092.5|114067.5|114112.7|114087.7|114114.9|114089.9|114092.5|114067.5|40
1737361270000|2025-01-20 08:21:10|114113.9|114088.9|114112.3|114087.3|114116.7|114091.7|114111.5|114086.5|21
1737361280000|2025-01-20 08:21:20|114111.5|114086.5|114112.7|114087.7|114112.7|114087.7|114108.6|114083.6|12
1737361290000|2025-01-20 08:21:30|114113.4|114088.4|114121.1|114096.1|114125.5|114100.5|114113.4|114088.4|18
1737361300000|2025-01-20 08:21:40|114120.3|114095.3|114124.3|114099.3|114125.1|114100.1|114113.6|114088.6|25
1737361310000|2025-01-20 08:21:50|114126.6|114101.6|114125.8|114100.8|114126.6|114101.6|114124.3|114099.3|7
1737361320000|2025-01-20 08:22:00|114124.5|114099.5|114104.6|114079.6|114124.5|114099.5|114104.6|114079.6|25
1737361330000|2025-01-20 08:22:10|114104.5|114079.5|114115.4|114090.4|114117.3|114092.3|114104.5|114079.5|23
1737361340000|2025-01-20 08:22:20|114114.1|114089.1|114108.3|114083.3|114116.4|114091.4|114108.3|114083.3|16
1737361350000|2025-01-20 08:22:30|114109.2|114084.2|114095.7|114070.7|114110.7|114085.7|114093.7|114068.7|28
1737361360000|2025-01-20 08:22:40|114093.9|114068.9|114094.2|114069.2|114096.2|114071.2|114089.5|114064.5|18
1737361370000|2025-01-20 08:22:50|114093.4|114068.4|114091.7|114066.7|114093.4|114068.4|114078|114053|31
1737361380000|2025-01-20 08:23:00|114093|114068|114098.5|114073.5|114101|114076|114090.9|114065.9|28
1737361390000|2025-01-20 08:23:10|114096.4|114071.4|114093|114068|114101.6|114076.6|114093|114068|28
1737361400000|2025-01-20 08:23:20|114094.4|114069.4|114081.4|114056.4|114094.4|114069.4|114079.4|114054.4|22
1737361410000|2025-01-20 08:23:30|114082.4|114057.4|114079.5|114054.5|114088.1|114063.1|114078.3|114053.3|27
1737361420000|2025-01-20 08:23:40|114079.4|114054.4|114075.1|114050.1|114079.4|114054.4|114066.9|114041.9|19
1737361430000|2025-01-20 08:23:50|114074.2|114049.2|114080.4|114055.4|114080.4|114055.4|114074.2|114049.2|14
1737361440000|2025-01-20 08:24:00|114082.1|114057.1|114083.4|114058.4|114084.2|114059.2|114079.6|114054.6|13
1737361450000|2025-01-20 08:24:10|114081.2|114056.2|114082.5|114057.5|114083.8|114058.8|114078.7|114053.7|10
1737361460000|2025-01-20 08:24:20|114083.5|114058.5|114088.5|114063.5|114089.6|114064.6|114083.5|114058.5|13
1737361470000|2025-01-20 08:24:30|114088.6|114063.6|114096.2|114071.2|114098.5|114073.5|114088.6|114063.6|9
1737361480000|2025-01-20 08:24:40|114097.4|114072.4|114088.7|114063.7|114098.3|114073.3|114085.4|114060.4|22
1737361490000|2025-01-20 08:24:50|114089.4|114064.4|114096|114071|114098.2|114073.2|114089.4|114064.4|14
1737361500000|2025-01-20 08:25:00|114096.6|114071.6|114090.9|114065.9|114096.9|114071.9|114090.9|114065.9|18
1737361510000|2025-01-20 08:25:10|114091.7|114066.7|114101.4|114076.4|114101.4|114076.4|114091.7|114066.7|20
1737361520000|2025-01-20 08:25:20|114103.2|114078.2|114122.6|114097.6|114124.6|114099.6|114103.2|114078.2|33
1737361530000|2025-01-20 08:25:30|114121.7|114096.7|114114.7|114089.7|114121.7|114096.7|114113.9|114088.9|18
1737361540000|2025-01-20 08:25:40|114115.3|114090.3|114119|114094|114119|114094|114114.7|114089.7|18
1737361550000|2025-01-20 08:25:50|114119.9|114094.9|114131.7|114106.7|114131.7|114106.7|114119.4|114094.4|21
1737361560000|2025-01-20 08:26:00|114130.5|114105.5|114122|114097|114130.5|114105.5|114120.3|114095.3|23
1737361570000|2025-01-20 08:26:10|114123|114098|114130.3|114105.3|114132.7|114107.7|114122.3|114097.3|27
1737361580000|2025-01-20 08:26:20|114132.8|114107.8|114141.9|114116.9|114142.1|114117.1|114132.5|114107.5|23
1737361590000|2025-01-20 08:26:30|114142.9|114117.9|114145.4|114120.4|114145.7|114120.7|114142.9|114117.9|13
1737361600000|2025-01-20 08:26:40|114147.6|114122.6|114137.2|114112.2|114152.2|114127.2|114128|114103|37
1737361610000|2025-01-20 08:26:50|114136.2|114111.2|114133.6|114108.6|114136.2|114111.2|114133.6|114108.6|9
1737361620000|2025-01-20 08:27:00|114129.7|114104.7|114141.1|114116.1|114141.1|114116.1|114129.7|114104.7|17
1737361630000|2025-01-20 08:27:10|114140.3|114115.3|114134.3|114109.3|114140.3|114115.3|114130.5|114105.5|26
1737361640000|2025-01-20 08:27:20|114132.6|114107.6|114127.9|114102.9|114135.5|114110.5|114127.9|114102.9|17
1737361650000|2025-01-20 08:27:30|114128.4|114103.4|114127.4|114102.4|114130.9|114105.9|114127|114102|15
1737361660000|2025-01-20 08:27:40|114128.3|114103.3|114153.6|114128.6|114153.7|114128.7|114128.3|114103.3|26
1737361670000|2025-01-20 08:27:50|114153.2|114128.2|114160|114135|114161.3|114136.3|114153.2|114128.2|22
1737361680000|2025-01-20 08:28:00|114160.6|114135.6|114156.9|114131.9|114162.8|114137.8|114152.8|114127.8|17
1737361690000|2025-01-20 08:28:10|114156.3|114131.3|114150.8|114125.8|114156.3|114131.3|114149.5|114124.5|15
1737361700000|2025-01-20 08:28:20|114150.7|114125.7|114146.9|114121.9|114153|114128|114146.7|114121.7|20
1737361710000|2025-01-20 08:28:30|114148|114123|114157.4|114132.4|114157.4|114132.4|114148|114123|12
1737361720000|2025-01-20 08:28:40|114156.3|114131.3|114156.5|114131.5|114163.5|114138.5|114149.2|114124.2|27
1737361730000|2025-01-20 08:28:50|114157.5|114132.5|114165.7|114140.7|114167.1|114142.1|114157.5|114132.5|27
1737361740000|2025-01-20 08:29:00|114164.7|114139.7|114164.8|114139.8|114164.8|114139.8|114158.2|114133.2|18
1737361750000|2025-01-20 08:29:10|114163.9|114138.9|114160.3|114135.3|114165|114140|114160.3|114135.3|11
1737361760000|2025-01-20 08:29:20|114159.3|114134.3|114142.1|114117.1|114159.3|114134.3|114142.1|114117.1|19
1737361770000|2025-01-20 08:29:30|114141.4|114116.4|114140.8|114115.8|114144.1|114119.1|114140.8|114115.8|14
1737361780000|2025-01-20 08:29:40|114141.8|114116.8|114138.1|114113.1|114141.8|114116.8|114135.5|114110.5|31
1737361790000|2025-01-20 08:29:50|114136.6|114111.6|114116.7|114091.7|114137.9|114112.9|114113.9|114088.9|44
1737361800000|2025-01-20 08:30:00|114114.7|114089.7|114111.2|114086.2|114114.7|114089.7|114100|114075|33
1737361810000|2025-01-20 08:30:10|114109.5|114084.5|114101.1|114076.1|114111.2|114086.2|114097|114072|33
1737361820000|2025-01-20 08:30:20|114100.3|114075.3|114086.5|114061.5|114100.3|114075.3|114084.4|114059.4|22
1737361830000|2025-01-20 08:30:30|114083.2|114058.2|114079.7|114054.7|114084.6|114059.6|114075.1|114050.1|34
1737361840000|2025-01-20 08:30:40|114080.1|114055.1|114100|114075|114101.1|114076.1|114079.9|114054.9|30
1737361850000|2025-01-20 08:30:50|114100.8|114075.8|114106.6|114081.6|114107.3|114082.3|114100.8|114075.8|19
1737361860000|2025-01-20 08:31:00|114107|114082|114109.2|114084.2|114116.3|114091.3|114107|114082|22
1737361870000|2025-01-20 08:31:10|114104.5|114079.5|114101.1|114076.1|114110.1|114085.1|114097.5|114072.5|26
1737361880000|2025-01-20 08:31:20|114099.8|114074.8|114095|114070|114101.2|114076.2|114092|114067|21
1737361890000|2025-01-20 08:31:30|114095.8|114070.8|114098.4|114073.4|114101.5|114076.5|114094.8|114069.8|18
1737361900000|2025-01-20 08:31:40|114097.6|114072.6|114107.5|114082.5|114107.5|114082.5|114097.4|114072.4|23
1737361910000|2025-01-20 08:31:50|114108.8|114083.8|114107.4|114082.4|114111.4|114086.4|114106.7|114081.7|14
1737361920000|2025-01-20 08:32:00|114106.5|114081.5|114094.9|114069.9|114106.5|114081.5|114094.9|114069.9|33
1737361930000|2025-01-20 08:32:10|114095.4|114070.4|114095.4|114070.4|114099.1|114074.1|114095.4|114070.4|12
1737361940000|2025-01-20 08:32:20|114092.2|114067.2|114102.1|114077.1|114102.6|114077.6|114092.2|114067.2|32
1737361950000|2025-01-20 08:32:30|114100.1|114075.1|114096.1|114071.1|114102.2|114077.2|114093.3|114068.3|20
1737361960000|2025-01-20 08:32:40|114096.5|114071.5|114107.9|114082.9|114107.9|114082.9|114096.5|114071.5|27
1737361970000|2025-01-20 08:32:50|114107.3|114082.3|114106.1|114081.1|114117.2|114092.2|114105.6|114080.6|27
1737361980000|2025-01-20 08:33:00|114105.3|114080.3|114103.6|114078.6|114110|114085|114102.3|114077.3|20
1737361990000|2025-01-20 08:33:10|114104.5|114079.5|114102.8|114077.8|114110.3|114085.3|114100.5|114075.5|18
1737362000000|2025-01-20 08:33:20|114103.2|114078.2|114106.1|114081.1|114107.9|114082.9|114101.9|114076.9|9
1737362010000|2025-01-20 08:33:30|114103.8|114078.8|114118.4|114093.4|114119.4|114094.4|114102.6|114077.6|16
1737362020000|2025-01-20 08:33:40|114117.9|114092.9|114118.3|114093.3|114123|114098|114116.5|114091.5|18
1737362030000|2025-01-20 08:33:50|114119.3|114094.3|114106.6|114081.6|114119.3|114094.3|114106|114081|22
1737362040000|2025-01-20 08:34:00|114107.5|114082.5|114106.2|114081.2|114114.2|114089.2|114106.2|114081.2|32
1737362050000|2025-01-20 08:34:10|114107|114082|114125.4|114100.4|114125.9|114100.9|114107|114082|20
1737362060000|2025-01-20 08:34:20|114121.6|114096.6|114105.6|114080.6|114126.5|114101.5|114105.6|114080.6|46
1737362070000|2025-01-20 08:34:30|114106.1|114081.1|114103.6|114078.6|114106.1|114081.1|114100.8|114075.8|17
1737362080000|2025-01-20 08:34:40|114104.3|114079.3|114108.1|114083.1|114109.5|114084.5|114104.3|114079.3|16
1737362090000|2025-01-20 08:34:50|114105.7|114080.7|114112.5|114087.5|114112.5|114087.5|114099.5|114074.5|29
1737362100000|2025-01-20 08:35:00|114114.1|114089.1|114121.1|114096.1|114123.6|114098.6|114113.5|114088.5|26
1737362110000|2025-01-20 08:35:10|114116.5|114091.5|114117|114092|114119.8|114094.8|114114.2|114089.2|32
1737362120000|2025-01-20 08:35:20|114112.1|114087.1|114116.8|114091.8|114116.8|114091.8|114105.1|114080.1|35
1737362130000|2025-01-20 08:35:30|114116|114091|114113.9|114088.9|114120.2|114095.2|114113.9|114088.9|19
1737362140000|2025-01-20 08:35:40|114113.7|114088.7|114126.3|114101.3|114126.5|114101.5|114112.3|114087.3|23
1737362150000|2025-01-20 08:35:50|114125.4|114100.4|114128.1|114103.1|114129.2|114104.2|114125.4|114100.4|12
1737362160000|2025-01-20 08:36:00|114128.9|114103.9|114117.1|114092.1|114128.9|114103.9|114115.4|114090.4|22
1737362170000|2025-01-20 08:36:10|114117.9|114092.9|114117.7|114092.7|114117.9|114092.9|114114.7|114089.7|9
1737362180000|2025-01-20 08:36:20|114117|114092|114110.9|114085.9|114117.6|114092.6|114106.9|114081.9|22
1737362190000|2025-01-20 08:36:30|114111.4|114086.4|114112.5|114087.5|114122.6|114097.6|114109.7|114084.7|20
1737362200000|2025-01-20 08:36:40|114113.5|114088.5|114121.7|114096.7|114121.9|114096.9|114107.9|114082.9|30
1737362210000|2025-01-20 08:36:50|114119.6|114094.6|114112|114087|114121.3|114096.3|114106.1|114081.1|32
1737362220000|2025-01-20 08:37:00|114112.8|114087.8|114112|114087|114113.2|114088.2|114105.7|114080.7|31
1737362230000|2025-01-20 08:37:10|114115|114090|114105.1|114080.1|114115.3|114090.3|114105.1|114080.1|29
1737362240000|2025-01-20 08:37:20|114103.7|114078.7|114089.1|114064.1|114104.1|114079.1|114087.2|114062.2|28
1737362250000|2025-01-20 08:37:30|114088.2|114063.2|114087|114062|114088.2|114063.2|114084.7|114059.7|9
1737362260000|2025-01-20 08:37:40|114087.4|114062.4|114082|114057|114091|114066|114081.2|114056.2|25
1737362270000|2025-01-20 08:37:50|114083|114058|114092.7|114067.7|114094.1|114069.1|114080|114055|24
1737362280000|2025-01-20 08:38:00|114093.5|114068.5|114074.5|114049.5|114094.6|114069.6|114074.5|114049.5|26
1737362290000|2025-01-20 08:38:10|114075.4|114050.4|114076.1|114051.1|114076.9|114051.9|114072|114047|9
1737362300000|2025-01-20 08:38:20|114075.4|114050.4|114066.6|114041.6|114076.4|114051.4|114065.4|114040.4|23
1737362310000|2025-01-20 08:38:30|114067|114042|114067.1|114042.1|114067.1|114042.1|114066.4|114041.4|5
1737362320000|2025-01-20 08:38:40|114066.4|114041.4|114086.6|114061.6|114086.6|114061.6|114066.2|114041.2|18
1737362330000|2025-01-20 08:38:50|114088.6|114063.6|114090.6|114065.6|114093.6|114068.6|114087|114062|27
1737362340000|2025-01-20 08:39:00|114087.9|114062.9|114084.9|114059.9|114094.2|114069.2|114084.9|114059.9|17
1737362350000|2025-01-20 08:39:10|114084.2|114059.2|114088.4|114063.4|114090.4|114065.4|114084.2|114059.2|13
1737362360000|2025-01-20 08:39:20|114089.5|114064.5|114091.5|114066.5|114093.1|114068.1|114087|114062|11
1737362370000|2025-01-20 08:39:30|114091.2|114066.2|114084.7|114059.7|114091.2|114066.2|114083.4|114058.4|13
1737362380000|2025-01-20 08:39:40|114087.3|114062.3|114076.9|114051.9|114088.3|114063.3|114076.9|114051.9|18
1737362390000|2025-01-20 08:39:50|114076.8|114051.8|114081.3|114056.3|114082.9|114057.9|114072.6|114047.6|24
1737362400000|2025-01-20 08:40:00|114077.7|114052.7|114076.1|114051.1|114077.7|114052.7|114070.3|114045.3|21
1737362410000|2025-01-20 08:40:10|114080.7|114055.7|114068.8|114043.8|114080.7|114055.7|114068.8|114043.8|10
1737362420000|2025-01-20 08:40:20|114073.5|114048.5|114066.8|114041.8|114073.6|114048.6|114066.8|114041.8|23
1737362430000|2025-01-20 08:40:30|114070.9|114045.9|114072.7|114047.7|114072.7|114047.7|114069.2|114044.2|15
1737362440000|2025-01-20 08:40:40|114069.5|114044.5|114080.9|114055.9|114085.4|114060.4|114069.5|114044.5|24
1737362450000|2025-01-20 08:40:50|114079.9|114054.9|114065.3|114040.3|114079.9|114054.9|114065.3|114040.3|30
1737362460000|2025-01-20 08:41:00|114066.1|114041.1|114061.4|114036.4|114066.1|114041.1|114053.9|114028.9|49
1737362470000|2025-01-20 08:41:10|114061.3|114036.3|114068.2|114043.2|114072.5|114047.5|114061.3|114036.3|15
1737362480000|2025-01-20 08:41:20|114064.5|114039.5|114068.8|114043.8|114069.1|114044.1|114063.1|114038.1|18
1737362490000|2025-01-20 08:41:30|114066.2|114041.2|114065.7|114040.7|114073.5|114048.5|114065.4|114040.4|14
1737362500000|2025-01-20 08:41:40|114067.9|114042.9|114091.9|114066.9|114091.9|114066.9|114064.8|114039.8|17
1737362510000|2025-01-20 08:41:50|114089.3|114064.3|114097.3|114072.3|114097.3|114072.3|114089.3|114064.3|19
1737362520000|2025-01-20 08:42:00|114096.4|114071.4|114095.5|114070.5|114096.5|114071.5|114093.3|114068.3|16
1737362530000|2025-01-20 08:42:10|114095.2|114070.2|114104|114079|114104|114079|114095.2|114070.2|36
1737362540000|2025-01-20 08:42:20|114103.1|114078.1|114094|114069|114105.1|114080.1|114092.7|114067.7|19
1737362550000|2025-01-20 08:42:30|114093.4|114068.4|114084.4|114059.4|114093.9|114068.9|114082.5|114057.5|19
1737362560000|2025-01-20 08:42:40|114085|114060|114085.6|114060.6|114089|114064|114076.2|114051.2|20
1737362570000|2025-01-20 08:42:50|114085.3|114060.3|114073.4|114048.4|114086.7|114061.7|114073.4|114048.4|17
1737362580000|2025-01-20 08:43:00|114072.5|114047.5|114068.4|114043.4|114080.2|114055.2|114068.4|114043.4|28
1737362590000|2025-01-20 08:43:10|114067.6|114042.6|114066.7|114041.7|114067.6|114042.6|114060.9|114035.9|19
1737362600000|2025-01-20 08:43:20|114069.3|114044.3|114070.2|114045.2|114073.9|114048.9|114069.2|114044.2|13
1737362610000|2025-01-20 08:43:30|114070.1|114045.1|114063.9|114038.9|114071.3|114046.3|114062.1|114037.1|10
1737362620000|2025-01-20 08:43:40|114064.7|114039.7|114075.7|114050.7|114075.7|114050.7|114064.7|114039.7|29
1737362630000|2025-01-20 08:43:50|114074.2|114049.2|114078|114053|114083.1|114058.1|114073.6|114048.6|18
1737362640000|2025-01-20 08:44:00|114076.5|114051.5|114076.4|114051.4|114086.2|114061.2|114069.5|114044.5|32
1737362650000|2025-01-20 08:44:10|114075.9|114050.9|114076.9|114051.9|114076.9|114051.9|114074.6|114049.6|11
1737362660000|2025-01-20 08:44:20|114076.2|114051.2|114083.4|114058.4|114083.4|114058.4|114075.6|114050.6|20
1737362670000|2025-01-20 08:44:30|114084.4|114059.4|114077.7|114052.7|114086.3|114061.3|114077.7|114052.7|17
1737362680000|2025-01-20 08:44:40|114076.5|114051.5|114079.9|114054.9|114080.6|114055.6|114076.5|114051.5|11
1737362690000|2025-01-20 08:44:50|114079.1|114054.1|114077.6|114052.6|114079.1|114054.1|114077.5|114052.5|6
1737362700000|2025-01-20 08:45:00|114076.1|114051.1|114069|114044|114076.1|114051.1|114068.1|114043.1|17
1737362710000|2025-01-20 08:45:10|114069.9|114044.9|114075.3|114050.3|114078.7|114053.7|114069.9|114044.9|16
1737362720000|2025-01-20 08:45:20|114076.3|114051.3|114074|114049|114078.7|114053.7|114073.1|114048.1|13
1737362730000|2025-01-20 08:45:30|114073.7|114048.7|114080.5|114055.5|114084.3|114059.3|114073.7|114048.7|20
1737362740000|2025-01-20 08:45:40|114080.3|114055.3|114077.8|114052.8|114080.3|114055.3|114077.7|114052.7|12
1737362750000|2025-01-20 08:45:50|114076.5|114051.5|114081|114056|114081|114056|114074.3|114049.3|19
1737362760000|2025-01-20 08:46:00|114079.8|114054.8|114092|114067|114096.1|114071.1|114079.8|114054.8|22
1737362770000|2025-01-20 08:46:10|114092.3|114067.3|114089.7|114064.7|114092.7|114067.7|114088.9|114063.9|13
1737362780000|2025-01-20 08:46:20|114089.8|114064.8|114108.5|114083.5|114115.5|114090.5|114089.8|114064.8|18
1737362790000|2025-01-20 08:46:30|114109.2|114084.2|114115|114090|114119.1|114094.1|114109.2|114084.2|27
1737362800000|2025-01-20 08:46:40|114116.9|114091.9|114115|114090|114119.8|114094.8|114109.5|114084.5|30
1737362810000|2025-01-20 08:46:50|114116.1|114091.1|114116.1|114091.1|114120.3|114095.3|114114.6|114089.6|22
1737362820000|2025-01-20 08:47:00|114115.2|114090.2|114113|114088|114116.2|114091.2|114110.3|114085.3|26
1737362830000|2025-01-20 08:47:10|114112.3|114087.3|114099.1|114074.1|114113.9|114088.9|114099.1|114074.1|31
1737362840000|2025-01-20 08:47:20|114099.9|114074.9|114098.6|114073.6|114101.5|114076.5|114094.1|114069.1|23
1737362850000|2025-01-20 08:47:30|114099.1|114074.1|114094.7|114069.7|114100.8|114075.8|114091.9|114066.9|29
1737362860000|2025-01-20 08:47:40|114095.3|114070.3|114092.9|114067.9|114095.3|114070.3|114092.9|114067.9|9
1737362870000|2025-01-20 08:47:50|114093.8|114068.8|114092.2|114067.2|114094.4|114069.4|114088.7|114063.7|17
1737362880000|2025-01-20 08:48:00|114093|114068|114110|114085|114110|114085|114093|114068|16
1737362890000|2025-01-20 08:48:10|114108.3|114083.3|114100.9|114075.9|114110.5|114085.5|114100.1|114075.1|27
1737362900000|2025-01-20 08:48:20|114101.7|114076.7|114104.2|114079.2|114111.8|114086.8|114101.7|114076.7|26
1737362910000|2025-01-20 08:48:30|114105|114080|114111.8|114086.8|114111.8|114086.8|114105|114080|17
1737362920000|2025-01-20 08:48:40|114110.8|114085.8|114116.2|114091.2|114119.4|114094.4|114110.8|114085.8|17
1737362930000|2025-01-20 08:48:50|114115.3|114090.3|114109.6|114084.6|114115.3|114090.3|114107.1|114082.1|13
1737362940000|2025-01-20 08:49:00|114110.4|114085.4|114121|114096|114121.1|114096.1|114106.5|114081.5|20
1737362950000|2025-01-20 08:49:10|114118.7|114093.7|114122.5|114097.5|114125.4|114100.4|114118.7|114093.7|15
1737362960000|2025-01-20 08:49:20|114122.9|114097.9|114127.4|114102.4|114127.5|114102.5|114120.2|114095.2|24
1737362970000|2025-01-20 08:49:30|114128.3|114103.3|114121.9|114096.9|114128.3|114103.3|114121.9|114096.9|16
1737362980000|2025-01-20 08:49:40|114122.7|114097.7|114124.8|114099.8|114126.9|114101.9|114122|114097|17
1737362990000|2025-01-20 08:49:50|114124|114099|114118.5|114093.5|114124|114099|114117.9|114092.9|32
1737363000000|2025-01-20 08:50:00|114119.3|114094.3|114109.7|114084.7|114122.2|114097.2|114107.2|114082.2|28
1737363010000|2025-01-20 08:50:10|114110.1|114085.1|114094.3|114069.3|114111|114086|114094.2|114069.2|23
1737363020000|2025-01-20 08:50:20|114093.6|114068.6|114093|114068|114102.1|114077.1|114093|114068|25
1737363030000|2025-01-20 08:50:30|114093.6|114068.6|114093.5|114068.5|114099.6|114074.6|114091.5|114066.5|38
1737363040000|2025-01-20 08:50:40|114094.6|114069.6|114097.2|114072.2|114097.2|114072.2|114092.5|114067.5|23
1737363050000|2025-01-20 08:50:50|114097.8|114072.8|114097.8|114072.8|114097.9|114072.9|114097.8|114072.8|3
1737363060000|2025-01-20 08:51:00|114099.2|114074.2|114102.5|114077.5|114102.5|114077.5|114097|114072|19
1737363070000|2025-01-20 08:51:10|114101.6|114076.6|114094.4|114069.4|114103.6|114078.6|114093.4|114068.4|33
1737363080000|2025-01-20 08:51:20|114095.6|114070.6|114093.5|114068.5|114099.6|114074.6|114093.5|114068.5|20
1737363090000|2025-01-20 08:51:30|114097.9|114072.9|114105.5|114080.5|114105.5|114080.5|114096.6|114071.6|15
1737363100000|2025-01-20 08:51:40|114105.1|114080.1|114106.7|114081.7|114117.4|114092.4|114104.9|114079.9|20
1737363110000|2025-01-20 08:51:50|114104.6|114079.6|114115.8|114090.8|114115.8|114090.8|114104.6|114079.6|25
1737363120000|2025-01-20 08:52:00|114119.1|114094.1|114122.8|114097.8|114129.7|114104.7|114116.5|114091.5|29
1737363130000|2025-01-20 08:52:10|114123.8|114098.8|114127.6|114102.6|114127.6|114102.6|114123.8|114098.8|15
1737363140000|2025-01-20 08:52:20|114126.7|114101.7|114131.3|114106.3|114131.3|114106.3|114121.9|114096.9|24
1737363150000|2025-01-20 08:52:30|114129.4|114104.4|114131.4|114106.4|114132.2|114107.2|114127.2|114102.2|28
1737363160000|2025-01-20 08:52:40|114131.7|114106.7|114127.8|114102.8|114131.7|114106.7|114125.8|114100.8|21
1737363170000|2025-01-20 08:52:50|114127|114102|114128.9|114103.9|114128.9|114103.9|114126.7|114101.7|9
1737363180000|2025-01-20 08:53:00|114132.1|114107.1|114133|114108|114138.4|114113.4|114128.6|114103.6|29
1737363190000|2025-01-20 08:53:10|114135.4|114110.4|114132.8|114107.8|114137.2|114112.2|114129.3|114104.3|35
1737363200000|2025-01-20 08:53:20|114132|114107|114131|114106|114133.4|114108.4|114129.7|114104.7|7
1737363210000|2025-01-20 08:53:30|114131.7|114106.7|114132.3|114107.3|114138.2|114113.2|114131.7|114106.7|17
1737363220000|2025-01-20 08:53:40|114131.2|114106.2|114132.6|114107.6|114136.4|114111.4|114128.7|114103.7|12
1737363230000|2025-01-20 08:53:50|114131.8|114106.8|114131.6|114106.6|114133|114108|114130.1|114105.1|7
1737363240000|2025-01-20 08:54:00|114131|114106|114131.9|114106.9|114132.4|114107.4|114131|114106|8
1737363250000|2025-01-20 08:54:10|114132.7|114107.7|114135.7|114110.7|114138|114113|114132.7|114107.7|27
1737363260000|2025-01-20 08:54:20|114138.2|114113.2|114145.5|114120.5|114147.7|114122.7|114138.2|114113.2|17
1737363270000|2025-01-20 08:54:30|114146.3|114121.3|114151.7|114126.7|114151.9|114126.9|114146|114121|21
1737363280000|2025-01-20 08:54:40|114150.2|114125.2|114151.3|114126.3|114152.5|114127.5|114149.2|114124.2|16
1737363290000|2025-01-20 08:54:50|114152.1|114127.1|114158.4|114133.4|114158.8|114133.8|114152.1|114127.1|16
1737363300000|2025-01-20 08:55:00|114159.4|114134.4|114163.1|114138.1|114163.9|114138.9|114150.9|114125.9|35
1737363310000|2025-01-20 08:55:10|114162.2|114137.2|114156.5|114131.5|114167.2|114142.2|114153.6|114128.6|33
1737363320000|2025-01-20 08:55:20|114156|114131|114154.1|114129.1|114158.7|114133.7|114152.5|114127.5|26
1737363330000|2025-01-20 08:55:30|114152.4|114127.4|114156|114131|114156|114131|114148.3|114123.3|19
1737363340000|2025-01-20 08:55:40|114155.7|114130.7|114156.8|114131.8|114158.5|114133.5|114155.1|114130.1|17
1737363350000|2025-01-20 08:55:50|114157.7|114132.7|114158.6|114133.6|114160.2|114135.2|114157.3|114132.3|8
1737363360000|2025-01-20 08:56:00|114158.3|114133.3|114157.2|114132.2|114158.4|114133.4|114156.4|114131.4|8
1737363370000|2025-01-20 08:56:10|114160.1|114135.1|114172.1|114147.1|114175|114150|114156.1|114131.1|34
1737363380000|2025-01-20 08:56:20|114171.2|114146.2|114172.9|114147.9|114177.1|114152.1|114170.7|114145.7|16
1737363390000|2025-01-20 08:56:30|114176.9|114151.9|114185.1|114160.1|114186.7|114161.7|114176.9|114151.9|26
1737363400000|2025-01-20 08:56:40|114183.5|114158.5|114164.4|114139.4|114183.5|114158.5|114164.4|114139.4|26
1737363410000|2025-01-20 08:56:50|114163.9|114138.9|114156.5|114131.5|114163.9|114138.9|114156.5|114131.5|16
1737363420000|2025-01-20 08:57:00|114155.9|114130.9|114147.2|114122.2|114155.9|114130.9|114144.2|114119.2|35
1737363430000|2025-01-20 08:57:10|114148.5|114123.5|114152.3|114127.3|114154|114129|114145.8|114120.8|35
1737363440000|2025-01-20 08:57:20|114151.1|114126.1|114159.2|114134.2|114159.6|114134.6|114150.9|114125.9|8
1737363450000|2025-01-20 08:57:30|114158.6|114133.6|114169.8|114144.8|114169.8|114144.8|114157.2|114132.2|15
1737363460000|2025-01-20 08:57:40|114169|114144|114155.8|114130.8|114169|114144|114153.1|114128.1|27
1737363470000|2025-01-20 08:57:50|114156.6|114131.6|114158.3|114133.3|114159.3|114134.3|114153.3|114128.3|19
1737363480000|2025-01-20 08:58:00|114157.7|114132.7|114147.5|114122.5|114157.7|114132.7|114145.8|114120.8|25
1737363490000|2025-01-20 08:58:10|114148.3|114123.3|114150.5|114125.5|114154.3|114129.3|114148.3|114123.3|26
1737363500000|2025-01-20 08:58:20|114150.3|114125.3|114158.6|114133.6|114160|114135|114148.4|114123.4|20
1737363510000|2025-01-20 08:58:30|114159.6|114134.6|114154.4|114129.4|114160.7|114135.7|114153.7|114128.7|17
1737363520000|2025-01-20 08:58:40|114155.3|114130.3|114152.1|114127.1|114156.7|114131.7|114151.4|114126.4|23
1737363530000|2025-01-20 08:58:50|114156.2|114131.2|114157.6|114132.6|114163.8|114138.8|114156.2|114131.2|26
1737363540000|2025-01-20 08:59:00|114158.2|114133.2|114158.1|114133.1|114165.9|114140.9|114153.7|114128.7|32
1737363550000|2025-01-20 08:59:10|114158.9|114133.9|114156.3|114131.3|114161.8|114136.8|114156.3|114131.3|24
1737363560000|2025-01-20 08:59:20|114156.7|114131.7|114151.9|114126.9|114160.6|114135.6|114151.9|114126.9|19
1737363570000|2025-01-20 08:59:30|114152.5|114127.5|114154.1|114129.1|114156.1|114131.1|114149.6|114124.6|36
1737363580000|2025-01-20 08:59:40|114153.6|114128.6|114155.2|114130.2|114163.7|114138.7|114153|114128|43
1737363590000|2025-01-20 08:59:50|114154.7|114129.7|114147.1|114122.1|114157.1|114132.1|114142.3|114117.3|43
1737363600000|2025-01-20 09:00:00|114148.2|114123.2|114138|114113|114149|114124|114135.3|114110.3|38
1737363610000|2025-01-20 09:00:10|114138.4|114113.4|114158.5|114133.5|114160.8|114135.8|114138.2|114113.2|38
1737363620000|2025-01-20 09:00:20|114159.3|114134.3|114159.4|114134.4|114162.9|114137.9|114153.7|114128.7|23
1737363630000|2025-01-20 09:00:30|114158.4|114133.4|114168.2|114143.2|114170.1|114145.1|114158.1|114133.1|18
1737363640000|2025-01-20 09:00:40|114167.2|114142.2|114162.9|114137.9|114169.3|114144.3|114162.4|114137.4|17
1737363650000|2025-01-20 09:00:50|114163.1|114138.1|114162.8|114137.8|114163.1|114138.1|114162.8|114137.8|2
1737363660000|2025-01-20 09:01:00|114162.7|114137.7|114165.2|114140.2|114166.5|114141.5|114155|114130|19
1737363670000|2025-01-20 09:01:10|114165.8|114140.8|114170.2|114145.2|114170.2|114145.2|114163.1|114138.1|19
1737363680000|2025-01-20 09:01:20|114170.9|114145.9|114157.6|114132.6|114171.1|114146.1|114153.7|114128.7|21
1737363690000|2025-01-20 09:01:30|114158.6|114133.6|114152.2|114127.2|114158.6|114133.6|114148.1|114123.1|20
1737363700000|2025-01-20 09:01:40|114153.1|114128.1|114173.8|114148.8|114182.1|114157.1|114153.1|114128.1|28
1737363710000|2025-01-20 09:01:50|114173|114148|114176.9|114151.9|114180.4|114155.4|114173|114148|36
1737363720000|2025-01-20 09:02:00|114176.6|114151.6|114170.3|114145.3|114177|114152|114169.3|114144.3|43
1737363730000|2025-01-20 09:02:10|114169.6|114144.6|114178.6|114153.6|114180.1|114155.1|114167.4|114142.4|25
1737363740000|2025-01-20 09:02:20|114177.7|114152.7|114164.9|114139.9|114184.9|114159.9|114160.2|114135.2|50
1737363750000|2025-01-20 09:02:30|114165.9|114140.9|114170.4|114145.4|114170.5|114145.5|114161.9|114136.9|22
1737363760000|2025-01-20 09:02:40|114169.9|114144.9|114170.2|114145.2|114171|114146|114169.3|114144.3|7
1737363770000|2025-01-20 09:02:50|114170.7|114145.7|114175|114150|114176.3|114151.3|114170|114145|15
1737363780000|2025-01-20 09:03:00|114175.9|114150.9|114176.9|114151.9|114176.9|114151.9|114165.7|114140.7|31
1737363790000|2025-01-20 09:03:10|114174.7|114149.7|114178.3|114153.3|114182.9|114157.9|114174.2|114149.2|22
1737363800000|2025-01-20 09:03:20|114177.4|114152.4|114166.1|114141.1|114179.2|114154.2|114164.9|114139.9|19
1737363810000|2025-01-20 09:03:30|114165.2|114140.2|114178.8|114153.8|114178.8|114153.8|114157.3|114132.3|35
1737363820000|2025-01-20 09:03:40|114179.8|114154.8|114163.6|114138.6|114180.3|114155.3|114157.4|114132.4|22
1737363830000|2025-01-20 09:03:50|114163.7|114138.7|114160.2|114135.2|114171.7|114146.7|114160.2|114135.2|23
1737363840000|2025-01-20 09:04:00|114160.1|114135.1|114133.6|114108.6|114162.3|114137.3|114132.1|114107.1|41
1737363850000|2025-01-20 09:04:10|114137.1|114112.1|114120.7|114095.7|114137.1|114112.1|114118.9|114093.9|42
1737363860000|2025-01-20 09:04:20|114122.5|114097.5|114136.7|114111.7|114136.7|114111.7|114120.6|114095.6|34
1737363870000|2025-01-20 09:04:30|114138.1|114113.1|114143.3|114118.3|114149.6|114124.6|114138.1|114113.1|41
1737363880000|2025-01-20 09:04:40|114145.5|114120.5|114146.8|114121.8|114146.9|114121.9|114145.5|114120.5|5
1737363890000|2025-01-20 09:04:50|114145.9|114120.9|114160.6|114135.6|114160.6|114135.6|114144.1|114119.1|18
1737363900000|2025-01-20 09:05:00|114162.4|114137.4|114169.5|114144.5|114173.3|114148.3|114162.4|114137.4|13
1737363910000|2025-01-20 09:05:10|114166.5|114141.5|114170.5|114145.5|114174.5|114149.5|114160.3|114135.3|26
1737363920000|2025-01-20 09:05:20|114169.6|114144.6|114164.2|114139.2|114171.2|114146.2|114163.6|114138.6|25
1737363930000|2025-01-20 09:05:30|114164.8|114139.8|114146.1|114121.1|114171.6|114146.6|114146.1|114121.1|38
1737363940000|2025-01-20 09:05:40|114146.9|114121.9|114146.2|114121.2|114148.2|114123.2|114139.8|114114.8|24
1737363950000|2025-01-20 09:05:50|114147|114122|114150|114125|114153.3|114128.3|114147|114122|17
1737363960000|2025-01-20 09:06:00|114151.7|114126.7|114163.7|114138.7|114165.6|114140.6|114148.5|114123.5|23
1737363970000|2025-01-20 09:06:10|114164.6|114139.6|114163.2|114138.2|114168|114143|114159.3|114134.3|26
1737363980000|2025-01-20 09:06:20|114164|114139|114165.4|114140.4|114166.7|114141.7|114159|114134|33
1737363990000|2025-01-20 09:06:30|114166|114141|114146.2|114121.2|114170|114145|114144.6|114119.6|37
1737364000000|2025-01-20 09:06:40|114147.1|114122.1|114129.5|114104.5|114147.1|114122.1|114128.4|114103.4|27
1737364010000|2025-01-20 09:06:50|114132.7|114107.7|114135|114110|114135|114110|114130.5|114105.5|17
1737364020000|2025-01-20 09:07:00|114135.9|114110.9|114137.6|114112.6|114140.9|114115.9|114135.9|114110.9|11
1737364030000|2025-01-20 09:07:10|114137|114112|114138.9|114113.9|114138.9|114113.9|114137|114112|5
1737364040000|2025-01-20 09:07:20|114139|114114|114143.9|114118.9|114144.9|114119.9|114139|114114|13
1737364050000|2025-01-20 09:07:30|114144.9|114119.9|114138.9|114113.9|114151.8|114126.8|114138.9|114113.9|15
1737364060000|2025-01-20 09:07:40|114133.3|114108.3|114154.4|114129.4|114154.4|114129.4|114133.3|114108.3|24
1737364070000|2025-01-20 09:07:50|114154.1|114129.1|114133.2|114108.2|114158.4|114133.4|114132|114107|27
1737364080000|2025-01-20 09:08:00|114134.2|114109.2|114131.9|114106.9|114142.8|114117.8|114128.5|114103.5|43
1737364090000|2025-01-20 09:08:10|114132.7|114107.7|114136.2|114111.2|114141.8|114116.8|114132.3|114107.3|28
1737364100000|2025-01-20 09:08:20|114137.1|114112.1|114133.3|114108.3|114141.5|114116.5|114133.3|114108.3|17
1737364110000|2025-01-20 09:08:30|114134.2|114109.2|114138.7|114113.7|114145.2|114120.2|114134.2|114109.2|23
1737364120000|2025-01-20 09:08:40|114140.2|114115.2|114141.3|114116.3|114144.1|114119.1|114139|114114|30
1737364130000|2025-01-20 09:08:50|114140.4|114115.4|114142.6|114117.6|114142.6|114117.6|114139.9|114114.9|9
1737364140000|2025-01-20 09:09:00|114143.4|114118.4|114152.5|114127.5|114155|114130|114143.3|114118.3|37
1737364150000|2025-01-20 09:09:10|114153.4|114128.4|114153.5|114128.5|114156.9|114131.9|114149.3|114124.3|21
1737364160000|2025-01-20 09:09:20|114153|114128|114155.2|114130.2|114157.8|114132.8|114153|114128|21
1737364170000|2025-01-20 09:09:30|114154.4|114129.4|114142.3|114117.3|114155.2|114130.2|114141.2|114116.2|30
1737364180000|2025-01-20 09:09:40|114143|114118|114131.8|114106.8|114145|114120|114131.8|114106.8|31
1737364190000|2025-01-20 09:09:50|114131.7|114106.7|114132.6|114107.6|114136.6|114111.6|114124.1|114099.1|23
1737364200000|2025-01-20 09:10:00|114130.1|114105.1|114128.9|114103.9|114134.2|114109.2|114128.4|114103.4|15
1737364210000|2025-01-20 09:10:10|114132.2|114107.2|114130.9|114105.9|114134.1|114109.1|114122.1|114097.1|20
1737364220000|2025-01-20 09:10:20|114131.2|114106.2|114132.3|114107.3|114132.3|114107.3|114131.2|114106.2|7
1737364230000|2025-01-20 09:10:30|114134.6|114109.6|114136.9|114111.9|114138.4|114113.4|114131.5|114106.5|10
1737364240000|2025-01-20 09:10:40|114137.1|114112.1|114143|114118|114144.1|114119.1|114137|114112|14
1737364250000|2025-01-20 09:10:50|114141|114116|114131.9|114106.9|114141.6|114116.6|114131.1|114106.1|13
1737364260000|2025-01-20 09:11:00|114132.1|114107.1|114128.6|114103.6|114141.1|114116.1|114128.5|114103.5|31
1737364270000|2025-01-20 09:11:10|114129.4|114104.4|114136.4|114111.4|114137.8|114112.8|114127.7|114102.7|29
1737364280000|2025-01-20 09:11:20|114135.5|114110.5|114135.4|114110.4|114136.8|114111.8|114132.6|114107.6|17
1737364290000|2025-01-20 09:11:30|114136.9|114111.9|114138.9|114113.9|114142.6|114117.6|114135.7|114110.7|22
1737364300000|2025-01-20 09:11:40|114140.8|114115.8|114147.5|114122.5|114151.6|114126.6|114139.6|114114.6|22
1737364310000|2025-01-20 09:11:50|114147.8|114122.8|114148.2|114123.2|114151.6|114126.6|114147.6|114122.6|23
1737364320000|2025-01-20 09:12:00|114148.8|114123.8|114151.8|114126.8|114153.1|114128.1|114138|114113|22
1737364330000|2025-01-20 09:12:10|114150.6|114125.6|114148.6|114123.6|114150.6|114125.6|114148|114123|12
1737364340000|2025-01-20 09:12:20|114150.2|114125.2|114141.6|114116.6|114150.2|114125.2|114139.3|114114.3|22
1737364350000|2025-01-20 09:12:30|114142.3|114117.3|114151.9|114126.9|114153.2|114128.2|114142.3|114117.3|18
1737364360000|2025-01-20 09:12:40|114150.7|114125.7|114147.2|114122.2|114152|114127|114146.8|114121.8|20
1737364370000|2025-01-20 09:12:50|114147.3|114122.3|114143.6|114118.6|114148.2|114123.2|114143.6|114118.6|7
1737364380000|2025-01-20 09:13:00|114145.2|114120.2|114138.6|114113.6|114145.2|114120.2|114138.6|114113.6|13
1737364390000|2025-01-20 09:13:10|114138|114113|114120.3|114095.3|114138|114113|114115.8|114090.8|27
1737364400000|2025-01-20 09:13:20|114120.8|114095.8|114131.5|114106.5|114131.5|114106.5|114120.8|114095.8|14
1737364410000|2025-01-20 09:13:30|114131.2|114106.2|114135.2|114110.2|114135.2|114110.2|114129.8|114104.8|9
1737364420000|2025-01-20 09:13:40|114135.9|114110.9|114143.1|114118.1|114143.1|114118.1|114135.9|114110.9|17
1737364430000|2025-01-20 09:13:50|114143.9|114118.9|114154.3|114129.3|114154.3|114129.3|114143.9|114118.9|31
1737364440000|2025-01-20 09:14:00|114154.1|114129.1|114145.6|114120.6|114155.5|114130.5|114143.5|114118.5|20
1737364450000|2025-01-20 09:14:10|114146.2|114121.2|114156.4|114131.4|114158|114133|114140|114115|23
1737364460000|2025-01-20 09:14:20|114157.2|114132.2|114161.7|114136.7|114164.9|114139.9|114156.9|114131.9|9
1737364470000|2025-01-20 09:14:30|114159.5|114134.5|114152.9|114127.9|114159.8|114134.8|114151.5|114126.5|29
1737364480000|2025-01-20 09:14:40|114155.4|114130.4|114159.9|114134.9|114159.9|114134.9|114150.7|114125.7|20
1737364490000|2025-01-20 09:14:50|114158.7|114133.7|114152.2|114127.2|114158.7|114133.7|114150.9|114125.9|22
1737364500000|2025-01-20 09:15:00|114153.3|114128.3|114164.8|114139.8|114166.3|114141.3|114153.3|114128.3|29
1737364510000|2025-01-20 09:15:10|114165.6|114140.6|114161.1|114136.1|114170|114145|114159|114134|21
1737364520000|2025-01-20 09:15:20|114162.7|114137.7|114172.5|114147.5|114174.3|114149.3|114162.7|114137.7|12
1737364530000|2025-01-20 09:15:30|114171.5|114146.5|114162.5|114137.5|114172.7|114147.7|114161.9|114136.9|14
1737364540000|2025-01-20 09:15:40|114163.6|114138.6|114169.5|114144.5|114169.5|114144.5|114162.8|114137.8|16
1737364550000|2025-01-20 09:15:50|114168.7|114143.7|114168.7|114143.7|114170.2|114145.2|114168.1|114143.1|11
1737364560000|2025-01-20 09:16:00|114169.5|114144.5|114162.4|114137.4|114170.1|114145.1|114160|114135|16
1737364570000|2025-01-20 09:16:10|114163.4|114138.4|114161.9|114136.9|114164.1|114139.1|114161.6|114136.6|15
1737364580000|2025-01-20 09:16:20|114161.1|114136.1|114171.7|114146.7|114171.7|114146.7|114161.1|114136.1|23
1737364590000|2025-01-20 09:16:30|114170.6|114145.6|114170.7|114145.7|114171.7|114146.7|114170.3|114145.3|6
1737364600000|2025-01-20 09:16:40|114171.4|114146.4|114171.5|114146.5|114171.6|114146.6|114170.9|114145.9|4
1737364610000|2025-01-20 09:16:50|114171|114146|114182.6|114157.6|114188.1|114163.1|114170.4|114145.4|31
1737364620000|2025-01-20 09:17:00|114183.4|114158.4|114191.7|114166.7|114191.7|114166.7|114182.6|114157.6|22
1737364630000|2025-01-20 09:17:10|114191.1|114166.1|114189.9|114164.9|114195.4|114170.4|114183.8|114158.8|26
1737364640000|2025-01-20 09:17:20|114189|114164|114186.3|114161.3|114189|114164|114185.4|114160.4|16
1737364650000|2025-01-20 09:17:30|114185.5|114160.5|114184.8|114159.8|114192.2|114167.2|114183.5|114158.5|15
1737364660000|2025-01-20 09:17:40|114185.3|114160.3|114181.6|114156.6|114186.2|114161.2|114181.4|114156.4|14
1737364670000|2025-01-20 09:17:50|114182.5|114157.5|114184.6|114159.6|114186.4|114161.4|114180.5|114155.5|26
1737364680000|2025-01-20 09:18:00|114185.4|114160.4|114198.2|114173.2|114198.2|114173.2|114179.2|114154.2|20
1737364690000|2025-01-20 09:18:10|114197.3|114172.3|114201.9|114176.9|114205.8|114180.8|114197.3|114172.3|21
1737364700000|2025-01-20 09:18:20|114203.6|114178.6|114198.3|114173.3|114203.6|114178.6|114196.5|114171.5|11
1737364710000|2025-01-20 09:18:30|114199.1|114174.1|114203.1|114178.1|114206.5|114181.5|114199.1|114174.1|21
1737364720000|2025-01-20 09:18:40|114203.5|114178.5|114196.7|114171.7|114203.5|114178.5|114196.7|114171.7|12
1737364730000|2025-01-20 09:18:50|114195.8|114170.8|114196.1|114171.1|114197|114172|114195.4|114170.4|7
1737364740000|2025-01-20 09:19:00|114196.8|114171.8|114203.4|114178.4|114204.4|114179.4|114195.9|114170.9|12
1737364750000|2025-01-20 09:19:10|114202.7|114177.7|114197.1|114172.1|114202.7|114177.7|114196.5|114171.5|19
1737364760000|2025-01-20 09:19:20|114197.2|114172.2|114195.2|114170.2|114197.2|114172.2|114187.4|114162.4|19
1737364770000|2025-01-20 09:19:30|114196.3|114171.3|114211.5|114186.5|114211.5|114186.5|114195.1|114170.1|27
1737364780000|2025-01-20 09:19:40|114215.4|114190.4|114205.4|114180.4|114217.1|114192.1|114204.2|114179.2|21
1737364790000|2025-01-20 09:19:50|114206.7|114181.7|114202|114177|114206.7|114181.7|114200.2|114175.2|24
1737364800000|2025-01-20 09:20:00|114210|114185|114189.3|114164.3|114213.4|114188.4|114186.2|114161.2|31
1737364810000|2025-01-20 09:20:10|114190.1|114165.1|114191.3|114166.3|114194.6|114169.6|114190.1|114165.1|21
1737364820000|2025-01-20 09:20:20|114192.2|114167.2|114192.8|114167.8|114198.4|114173.4|114191.9|114166.9|28
1737364830000|2025-01-20 09:20:30|114192|114167|114196.3|114171.3|114196.3|114171.3|114191.2|114166.2|5
1737364840000|2025-01-20 09:20:40|114195.4|114170.4|114184.5|114159.5|114195.4|114170.4|114182.6|114157.6|29
1737364850000|2025-01-20 09:20:50|114184.6|114159.6|114169.8|114144.8|114184.6|114159.6|114165.5|114140.5|24
1737364860000|2025-01-20 09:21:00|114169.7|114144.7|114165.6|114140.6|114173.6|114148.6|114164.5|114139.5|32
1737364870000|2025-01-20 09:21:10|114166.6|114141.6|114164.6|114139.6|114168.5|114143.5|114163.4|114138.4|11
1737364880000|2025-01-20 09:21:20|114163.4|114138.4|114172|114147|114182|114157|114160.4|114135.4|25
1737364890000|2025-01-20 09:21:30|114172.9|114147.9|114180|114155|114183.5|114158.5|114172.9|114147.9|26
1737364900000|2025-01-20 09:21:40|114180.7|114155.7|114190|114165|114190.9|114165.9|114180.7|114155.7|22
1737364910000|2025-01-20 09:21:50|114190.2|114165.2|114191.1|114166.1|114191.1|114166.1|114190.1|114165.1|6
1737364920000|2025-01-20 09:22:00|114191.9|114166.9|114191.3|114166.3|114194.8|114169.8|114190.8|114165.8|11
1737364930000|2025-01-20 09:22:10|114190.3|114165.3|114184.4|114159.4|114190.3|114165.3|114183.1|114158.1|16
1737364940000|2025-01-20 09:22:20|114183.9|114158.9|114176.7|114151.7|114184.5|114159.5|114176.2|114151.2|17
1737364950000|2025-01-20 09:22:30|114173.9|114148.9|114196.8|114171.8|114203|114178|114173|114148|32
1737364960000|2025-01-20 09:22:40|114195.5|114170.5|114196.4|114171.4|114196.7|114171.7|114194.1|114169.1|18
1737364970000|2025-01-20 09:22:50|114195.7|114170.7|114202|114177|114204.8|114179.8|114195.7|114170.7|31
1737364980000|2025-01-20 09:23:00|114204.2|114179.2|114199.8|114174.8|114204.2|114179.2|114196.7|114171.7|13
1737364990000|2025-01-20 09:23:10|114200.6|114175.6|114198.4|114173.4|114201.8|114176.8|114196.9|114171.9|11
1737365000000|2025-01-20 09:23:20|114199.2|114174.2|114201.4|114176.4|114202.7|114177.7|114199.2|114174.2|8
1737365010000|2025-01-20 09:23:30|114200.3|114175.3|114196.9|114171.9|114201.4|114176.4|114194.4|114169.4|33
1737365020000|2025-01-20 09:23:40|114196.8|114171.8|114198.5|114173.5|114203.3|114178.3|114196.8|114171.8|16
1737365030000|2025-01-20 09:23:50|114199.3|114174.3|114202|114177|114204.2|114179.2|114198.4|114173.4|8
1737365040000|2025-01-20 09:24:00|114202.9|114177.9|114217.8|114192.8|114230.7|114205.7|114200.8|114175.8|41
1737365050000|2025-01-20 09:24:10|114218.8|114193.8|114205.8|114180.8|114219.7|114194.7|114204.9|114179.9|28
1737365060000|2025-01-20 09:24:20|114206.6|114181.6|114206.2|114181.2|114207.9|114182.9|114206.2|114181.2|8
1737365070000|2025-01-20 09:24:30|114206|114181|114212.9|114187.9|114215.3|114190.3|114205.6|114180.6|24
1737365080000|2025-01-20 09:24:40|114211.6|114186.6|114207|114182|114212.5|114187.5|114207|114182|15
1737365090000|2025-01-20 09:24:50|114207.8|114182.8|114205.3|114180.3|114208|114183|114205.3|114180.3|18
1737365100000|2025-01-20 09:25:00|114204.5|114179.5|114210|114185|114210.9|114185.9|114191|114166|27
1737365110000|2025-01-20 09:25:10|114209.4|114184.4|114203|114178|114209.4|114184.4|114200.3|114175.3|30
1737365120000|2025-01-20 09:25:20|114202.1|114177.1|114198.5|114173.5|114205.1|114180.1|114198.5|114173.5|27
1737365130000|2025-01-20 09:25:30|114198.3|114173.3|114197.3|114172.3|114199.6|114174.6|114195.5|114170.5|16
1737365140000|2025-01-20 09:25:40|114197.9|114172.9|114196.9|114171.9|114198.7|114173.7|114193|114168|20
1737365150000|2025-01-20 09:25:50|114194.7|114169.7|114187.4|114162.4|114194.7|114169.7|114187.4|114162.4|14
1737365160000|2025-01-20 09:26:00|114189.3|114164.3|114187.8|114162.8|114190.8|114165.8|114186.6|114161.6|27
1737365170000|2025-01-20 09:26:10|114188.5|114163.5|114190.1|114165.1|114191.3|114166.3|114188.5|114163.5|11
1737365180000|2025-01-20 09:26:20|114189.5|114164.5|114175.6|114150.6|114189.5|114164.5|114175.6|114150.6|20
1737365190000|2025-01-20 09:26:30|114170.9|114145.9|114169.6|114144.6|114180.2|114155.2|114161.7|114136.7|27
1737365200000|2025-01-20 09:26:40|114168.8|114143.8|114171.7|114146.7|114172.2|114147.2|114167.6|114142.6|12
1737365210000|2025-01-20 09:26:50|114170.1|114145.1|114172.4|114147.4|114172.4|114147.4|114169.5|114144.5|5
1737365220000|2025-01-20 09:27:00|114172.8|114147.8|114174.1|114149.1|114183|114158|114172.8|114147.8|12
1737365230000|2025-01-20 09:27:10|114175.1|114150.1|114175.3|114150.3|114175.5|114150.5|114173.1|114148.1|8
1737365240000|2025-01-20 09:27:20|114176.2|114151.2|114179.6|114154.6|114180|114155|114176.2|114151.2|6
1737365250000|2025-01-20 09:27:30|114181.2|114156.2|114183|114158|114184.4|114159.4|114181.2|114156.2|13
1737365260000|2025-01-20 09:27:40|114184.1|114159.1|114178.4|114153.4|114185.1|114160.1|114177.8|114152.8|11
1737365270000|2025-01-20 09:27:50|114176.6|114151.6|114178.2|114153.2|114179|114154|114176.6|114151.6|9
1737365280000|2025-01-20 09:28:00|114178.3|114153.3|114178.7|114153.7|114178.7|114153.7|114173.8|114148.8|9
1737365290000|2025-01-20 09:28:10|114176.9|114151.9|114176.3|114151.3|114178.7|114153.7|114174|114149|11
1737365300000|2025-01-20 09:28:20|114176.6|114151.6|114179.1|114154.1|114181.3|114156.3|114176.5|114151.5|14
1737365310000|2025-01-20 09:28:30|114176.7|114151.7|114173.7|114148.7|114178.4|114153.4|114172.6|114147.6|10
1737365320000|2025-01-20 09:28:40|114174.4|114149.4|114170.7|114145.7|114183.3|114158.3|114170.7|114145.7|12
1737365330000|2025-01-20 09:28:50|114171.1|114146.1|114173.5|114148.5|114174.3|114149.3|114170.4|114145.4|10
1737365340000|2025-01-20 09:29:00|114172.9|114147.9|114156.5|114131.5|114176.1|114151.1|114156.3|114131.3|21
1737365350000|2025-01-20 09:29:10|114155.4|114130.4|114162.1|114137.1|114162.1|114137.1|114155.4|114130.4|19
1737365360000|2025-01-20 09:29:20|114161.3|114136.3|114157|114132|114161.3|114136.3|114155.1|114130.1|21
1737365370000|2025-01-20 09:29:30|114156.1|114131.1|114154.8|114129.8|114156.1|114131.1|114153.3|114128.3|14
1737365380000|2025-01-20 09:29:40|114154.5|114129.5|114160.3|114135.3|114160.3|114135.3|114152.7|114127.7|12
1737365390000|2025-01-20 09:29:50|114159.6|114134.6|114173.3|114148.3|114180.3|114155.3|114159.6|114134.6|24
1737365400000|2025-01-20 09:30:00|114170.8|114145.8|114140.1|114115.1|114170.8|114145.8|114137.2|114112.2|29
1737365410000|2025-01-20 09:30:10|114141.5|114116.5|114141|114116|114146.6|114121.6|114140.1|114115.1|16
1737365420000|2025-01-20 09:30:20|114140.7|114115.7|114140.2|114115.2|114140.7|114115.7|114136.7|114111.7|18
1737365430000|2025-01-20 09:30:30|114139.4|114114.4|114132.3|114107.3|114139.4|114114.4|114131.7|114106.7|18
1737365440000|2025-01-20 09:30:40|114131.6|114106.6|114132.2|114107.2|114133.2|114108.2|114130.4|114105.4|11
1737365450000|2025-01-20 09:30:50|114131.3|114106.3|114133.3|114108.3|114140.7|114115.7|114128|114103|16
1737365460000|2025-01-20 09:31:00|114132.5|114107.5|114124.4|114099.4|114132.5|114107.5|114122.9|114097.9|25
1737365470000|2025-01-20 09:31:10|114123.6|114098.6|114126.9|114101.9|114129.6|114104.6|114121.3|114096.3|22
1737365480000|2025-01-20 09:31:20|114126.8|114101.8|114130.1|114105.1|114136.1|114111.1|114126.8|114101.8|24
1737365490000|2025-01-20 09:31:30|114129.2|114104.2|114126.1|114101.1|114130.1|114105.1|114116.8|114091.8|29
1737365500000|2025-01-20 09:31:40|114125.2|114100.2|114119.3|114094.3|114126.1|114101.1|114116.2|114091.2|22
1737365510000|2025-01-20 09:31:50|114119.2|114094.2|114125.4|114100.4|114128.9|114103.9|114118.5|114093.5|28
1737365520000|2025-01-20 09:32:00|114124.6|114099.6|114117.8|114092.8|114124.6|114099.6|114115.4|114090.4|29
1737365530000|2025-01-20 09:32:10|114118.1|114093.1|114118.6|114093.6|114120.7|114095.7|114117.8|114092.8|14
1737365540000|2025-01-20 09:32:20|114119.4|114094.4|114135.8|114110.8|114135.8|114110.8|114119.4|114094.4|24
1737365550000|2025-01-20 09:32:30|114137.1|114112.1|114150.8|114125.8|114150.8|114125.8|114135.8|114110.8|26
1737365560000|2025-01-20 09:32:40|114148.7|114123.7|114133.1|114108.1|114150.6|114125.6|114133.1|114108.1|24
1737365570000|2025-01-20 09:32:50|114132.4|114107.4|114147.9|114122.9|114149.2|114124.2|114128.8|114103.8|30
1737365580000|2025-01-20 09:33:00|114144.3|114119.3|114147.2|114122.2|114147.2|114122.2|114142.8|114117.8|18
1737365590000|2025-01-20 09:33:10|114148.2|114123.2|114150|114125|114156.2|114131.2|114148.2|114123.2|24
1737365600000|2025-01-20 09:33:20|114147.7|114122.7|114155.3|114130.3|114157.1|114132.1|114146.4|114121.4|12
1737365610000|2025-01-20 09:33:30|114156.1|114131.1|114177.9|114152.9|114180.7|114155.7|114154.4|114129.4|31
1737365620000|2025-01-20 09:33:40|114181.7|114156.7|114176.6|114151.6|114184.4|114159.4|114173.6|114148.6|21
1737365630000|2025-01-20 09:33:50|114176.3|114151.3|114191.8|114166.8|114191.8|114166.8|114171.4|114146.4|31
1737365640000|2025-01-20 09:34:00|114189.4|114164.4|114182.7|114157.7|114192.1|114167.1|114182.7|114157.7|31
1737365650000|2025-01-20 09:34:10|114183.1|114158.1|114187.6|114162.6|114193|114168|114182|114157|26
1737365660000|2025-01-20 09:34:20|114186.5|114161.5|114196.2|114171.2|114196.7|114171.7|114185.5|114160.5|38
1737365670000|2025-01-20 09:34:30|114198.2|114173.2|114201.5|114176.5|114206.6|114181.6|114190|114165|44
1737365680000|2025-01-20 09:34:40|114204.2|114179.2|114206.4|114181.4|114217.7|114192.7|114203.2|114178.2|26
1737365690000|2025-01-20 09:34:50|114205.2|114180.2|114208.6|114183.6|114210.1|114185.1|114205.2|114180.2|14
1737365700000|2025-01-20 09:35:00|114207.5|114182.5|114198.8|114173.8|114207.8|114182.8|114196.5|114171.5|14
1737365710000|2025-01-20 09:35:10|114200.5|114175.5|114200.2|114175.2|114203|114178|114194.8|114169.8|23
1737365720000|2025-01-20 09:35:20|114201.3|114176.3|114212.8|114187.8|114212.8|114187.8|114199.4|114174.4|23
1737365730000|2025-01-20 09:35:30|114211.8|114186.8|114221.9|114196.9|114222.8|114197.8|114200.4|114175.4|45
1737365740000|2025-01-20 09:35:40|114221.6|114196.6|114205.6|114180.6|114224.3|114199.3|114204.1|114179.1|31
1737365750000|2025-01-20 09:35:50|114205.5|114180.5|114209.1|114184.1|114214.1|114189.1|114205.5|114180.5|33
1737365760000|2025-01-20 09:36:00|114208.3|114183.3|114189.4|114164.4|114209.2|114184.2|114187|114162|26
1737365770000|2025-01-20 09:36:10|114189|114164|114183.4|114158.4|114189.7|114164.7|114182.8|114157.8|20
1737365780000|2025-01-20 09:36:20|114182.5|114157.5|114180.2|114155.2|114182.5|114157.5|114175.6|114150.6|27
1737365790000|2025-01-20 09:36:30|114180.5|114155.5|114190.4|114165.4|114193|114168|114180.5|114155.5|24
1737365800000|2025-01-20 09:36:40|114190.3|114165.3|114175|114150|114192.5|114167.5|114174.2|114149.2|28
1737365810000|2025-01-20 09:36:50|114175.6|114150.6|114181.5|114156.5|114184.6|114159.6|114168.4|114143.4|26
1737365820000|2025-01-20 09:37:00|114181.8|114156.8|114191.4|114166.4|114192.5|114167.5|114179.1|114154.1|23
1737365830000|2025-01-20 09:37:10|114191.5|114166.5|114206.7|114181.7|114206.7|114181.7|114190|114165|36
1737365840000|2025-01-20 09:37:20|114205.7|114180.7|114213.4|114188.4|114218.5|114193.5|114205.7|114180.7|25
1737365850000|2025-01-20 09:37:30|114214.2|114189.2|114212.1|114187.1|114221.8|114196.8|114210.5|114185.5|22
1737365860000|2025-01-20 09:37:40|114213|114188|114212.9|114187.9|114215.6|114190.6|114210.6|114185.6|23
1737365870000|2025-01-20 09:37:50|114213.9|114188.9|114208.9|114183.9|114217.2|114192.2|114205.5|114180.5|36
1737365880000|2025-01-20 09:38:00|114206.4|114181.4|114215|114190|114215|114190|114206.4|114181.4|22
1737365890000|2025-01-20 09:38:10|114215.9|114190.9|114224.7|114199.7|114224.7|114199.7|114215.9|114190.9|16
1737365900000|2025-01-20 09:38:20|114223.9|114198.9|114210.6|114185.6|114223.9|114198.9|114204.9|114179.9|27
1737365910000|2025-01-20 09:38:30|114209.9|114184.9|114210.6|114185.6|114211.2|114186.2|114208.2|114183.2|15
1737365920000|2025-01-20 09:38:40|114209.9|114184.9|114208.9|114183.9|114210.7|114185.7|114208.8|114183.8|12
1737365930000|2025-01-20 09:38:50|114209.7|114184.7|114212.6|114187.6|114216.9|114191.9|114209.7|114184.7|22
1737365940000|2025-01-20 09:39:00|114211.8|114186.8|114212.3|114187.3|114215.1|114190.1|114209.1|114184.1|22
1737365950000|2025-01-20 09:39:10|114213.2|114188.2|114219.1|114194.1|114221|114196|114212.2|114187.2|23
1737365960000|2025-01-20 09:39:20|114219.9|114194.9|114218.4|114193.4|114219.9|114194.9|114217.5|114192.5|19
1737365970000|2025-01-20 09:39:30|114217.5|114192.5|114223.2|114198.2|114223.2|114198.2|114217.2|114192.2|18
1737365980000|2025-01-20 09:39:40|114223.9|114198.9|114221|114196|114225.2|114200.2|114219.7|114194.7|15
1737365990000|2025-01-20 09:39:50|114220.3|114195.3|114209.8|114184.8|114221.1|114196.1|114207|114182|19
1737366000000|2025-01-20 09:40:00|114207.3|114182.3|114211.9|114186.9|114220.6|114195.6|114207|114182|29
1737366010000|2025-01-20 09:40:10|114211.8|114186.8|114227|114202|114232.3|114207.3|114211.8|114186.8|15
1737366020000|2025-01-20 09:40:20|114225.4|114200.4|114209.9|114184.9|114225.4|114200.4|114206.3|114181.3|37
1737366030000|2025-01-20 09:40:30|114210.2|114185.2|114192|114167|114211.8|114186.8|114188.5|114163.5|33
1737366040000|2025-01-20 09:40:40|114192.8|114167.8|114206.7|114181.7|114206.7|114181.7|114192.3|114167.3|39
1737366050000|2025-01-20 09:40:50|114207.6|114182.6|114204|114179|114208.4|114183.4|114195.8|114170.8|32
1737366060000|2025-01-20 09:41:00|114203.2|114178.2|114194.3|114169.3|114203.2|114178.2|114193.9|114168.9|17
1737366070000|2025-01-20 09:41:10|114193.4|114168.4|114190.3|114165.3|114198.3|114173.3|114189.4|114164.4|24
1737366080000|2025-01-20 09:41:20|114191.4|114166.4|114187.3|114162.3|114193|114168|114187.3|114162.3|19
1737366090000|2025-01-20 09:41:30|114187.1|114162.1|114175|114150|114187.8|114162.8|114169.8|114144.8|36
1737366100000|2025-01-20 09:41:40|114175.6|114150.6|114179.9|114154.9|114182|114157|114175.6|114150.6|21
1737366110000|2025-01-20 09:41:50|114179.3|114154.3|114170.9|114145.9|114179.3|114154.3|114170.9|114145.9|21
1737366120000|2025-01-20 09:42:00|114171.8|114146.8|114169|114144|114172.3|114147.3|114168.5|114143.5|17
1737366130000|2025-01-20 09:42:10|114168.3|114143.3|114182.5|114157.5|114183.4|114158.4|114164.8|114139.8|22
1737366140000|2025-01-20 09:42:20|114181.7|114156.7|114183.1|114158.1|114185.3|114160.3|114177.9|114152.9|16
1737366150000|2025-01-20 09:42:30|114182.3|114157.3|114174.1|114149.1|114182.3|114157.3|114172.7|114147.7|19
1737366160000|2025-01-20 09:42:40|114174.9|114149.9|114171.1|114146.1|114174.9|114149.9|114169.6|114144.6|28
1737366170000|2025-01-20 09:42:50|114172|114147|114183.1|114158.1|114183.1|114158.1|114172|114147|13
1737366180000|2025-01-20 09:43:00|114182.2|114157.2|114177.5|114152.5|114182.2|114157.2|114173.7|114148.7|20
1737366190000|2025-01-20 09:43:10|114178.2|114153.2|114182.4|114157.4|114182.4|114157.4|114177.7|114152.7|12
1737366200000|2025-01-20 09:43:20|114183.5|114158.5|114197.4|114172.4|114200.8|114175.8|114183.5|114158.5|18
1737366210000|2025-01-20 09:43:30|114198.2|114173.2|114202.7|114177.7|114202.7|114177.7|114195.9|114170.9|17
1737366220000|2025-01-20 09:43:40|114203.7|114178.7|114197.3|114172.3|114204|114179|114195.3|114170.3|11
1737366230000|2025-01-20 09:43:50|114198.3|114173.3|114227.3|114202.3|114229.8|114204.8|114198.3|114173.3|38
1737366240000|2025-01-20 09:44:00|114226.6|114201.6|114221.4|114196.4|114234.9|114209.9|114213.4|114188.4|25
1737366250000|2025-01-20 09:44:10|114222.1|114197.1|114223|114198|114225.2|114200.2|114220.7|114195.7|14
1737366260000|2025-01-20 09:44:20|114222.4|114197.4|114205.6|114180.6|114222.4|114197.4|114203.3|114178.3|29
1737366270000|2025-01-20 09:44:30|114206.8|114181.8|114208.6|114183.6|114210|114185|114206.1|114181.1|16
1737366280000|2025-01-20 09:44:40|114209.4|114184.4|114207.7|114182.7|114210|114185|114207.4|114182.4|16
1737366290000|2025-01-20 09:44:50|114206.9|114181.9|114205.4|114180.4|114206.9|114181.9|114201.3|114176.3|20
1737366300000|2025-01-20 09:45:00|114204.5|114179.5|114201.4|114176.4|114204.6|114179.6|114196.6|114171.6|20
1737366310000|2025-01-20 09:45:10|114200.7|114175.7|114204.7|114179.7|114207|114182|114200.7|114175.7|20
1737366320000|2025-01-20 09:45:20|114205.6|114180.6|114205.9|114180.9|114209.6|114184.6|114203.6|114178.6|17
1737366330000|2025-01-20 09:45:30|114204.4|114179.4|114201.4|114176.4|114205.2|114180.2|114201.4|114176.4|9
1737366340000|2025-01-20 09:45:40|114200.1|114175.1|114206.9|114181.9|114207.2|114182.2|114197.5|114172.5|34
1737366350000|2025-01-20 09:45:50|114206|114181|114206.8|114181.8|114211.9|114186.9|114206|114181|17
1737366360000|2025-01-20 09:46:00|114202.2|114177.2|114201.6|114176.6|114206.4|114181.4|114198.9|114173.9|20
1737366370000|2025-01-20 09:46:10|114201|114176|114194.4|114169.4|114203.4|114178.4|114194.1|114169.1|19
1737366380000|2025-01-20 09:46:20|114194.2|114169.2|114197.2|114172.2|114197.6|114172.6|114194.1|114169.1|13
1737366390000|2025-01-20 09:46:30|114197.1|114172.1|114194.2|114169.2|114197.1|114172.1|114189|114164|10
1737366400000|2025-01-20 09:46:40|114193.2|114168.2|114190|114165|114194.3|114169.3|114184.6|114159.6|16
1737366410000|2025-01-20 09:46:50|114189.7|114164.7|114189.7|114164.7|114189.7|114164.7|114189.3|114164.3|3
1737366420000|2025-01-20 09:47:00|114189.8|114164.8|114192.6|114167.6|114192.8|114167.8|114189.5|114164.5|17
1737366430000|2025-01-20 09:47:10|114193|114168|114203.3|114178.3|114203.3|114178.3|114192.6|114167.6|9
1737366440000|2025-01-20 09:47:20|114203.5|114178.5|114204.1|114179.1|114211.6|114186.6|114203.5|114178.5|12
1737366450000|2025-01-20 09:47:30|114204.9|114179.9|114206|114181|114208.4|114183.4|114204.9|114179.9|11
1737366460000|2025-01-20 09:47:40|114206.7|114181.7|114207.7|114182.7|114209.3|114184.3|114203.6|114178.6|17
1737366470000|2025-01-20 09:47:50|114208.6|114183.6|114209.7|114184.7|114209.8|114184.8|114208.6|114183.6|7
1737366480000|2025-01-20 09:48:00|114209.9|114184.9|114220.7|114195.7|114239.2|114195.7|114209.7|114182.2|21
1737366490000|2025-01-20 09:48:10|114219.9|114194.9|114216.9|114191.9|114220.8|114195.8|114211.1|114186.1|20
1737366500000|2025-01-20 09:48:20|114214.6|114189.6|114213.8|114188.8|114217.9|114192.9|114211.1|114186.1|23
1737366510000|2025-01-20 09:48:30|114214.7|114189.7|114216.5|114191.5|114216.5|114191.5|114214.6|114189.6|12
1737366520000|2025-01-20 09:48:40|114215.9|114190.9|114221.9|114196.9|114222.5|114197.5|114215.9|114190.9|22
1737366530000|2025-01-20 09:48:50|114221.1|114196.1|114220|114195|114221.6|114196.6|114218.1|114193.1|11
1737366540000|2025-01-20 09:49:00|114219.8|114194.8|114225.8|114200.8|114227.8|114202.8|114219.2|114194.2|24
1737366550000|2025-01-20 09:49:10|114227.1|114202.1|114225.2|114200.2|114227.3|114202.3|114224.9|114199.9|16
1737366560000|2025-01-20 09:49:20|114226|114201|114233.5|114208.5|114236.8|114211.8|114226|114201|30
1737366570000|2025-01-20 09:49:30|114231.8|114206.8|114236.5|114211.5|114237.1|114212.1|114231.8|114206.8|17
1737366580000|2025-01-20 09:49:40|114237.1|114212.1|114243.6|114218.6|114250.1|114225.1|114236|114211|24
1737366590000|2025-01-20 09:49:50|114244.2|114219.2|114243.7|114218.7|114246.5|114221.5|114243.4|114218.4|18
1737366600000|2025-01-20 09:50:00|114244.3|114219.3|114260.5|114235.5|114260.8|114235.8|114243.4|114218.4|28
1737366610000|2025-01-20 09:50:10|114259.1|114234.1|114260.6|114235.6|114266.3|114241.3|114254.5|114229.5|34
1737366620000|2025-01-20 09:50:20|114259.6|114234.6|114253.1|114228.1|114260.3|114235.3|114252.7|114227.7|18
1737366630000|2025-01-20 09:50:30|114253.9|114228.9|114257.9|114232.9|114257.9|114232.9|114253|114228|19
1737366640000|2025-01-20 09:50:40|114257.2|114232.2|114256.8|114231.8|114259|114234|114255.7|114230.7|17
1737366650000|2025-01-20 09:50:50|114256.2|114231.2|114260.4|114235.4|114262.1|114237.1|114256.2|114231.2|10
1737366660000|2025-01-20 09:51:00|114259.6|114234.6|114274.1|114249.1|114275.3|114250.3|114259.6|114234.6|28
1737366670000|2025-01-20 09:51:10|114274.5|114249.5|114275.2|114250.2|114277.3|114252.3|114272.7|114247.7|18
1737366680000|2025-01-20 09:51:20|114275.4|114250.4|114275.2|114250.2|114279.6|114254.6|114271.1|114246.1|22
1737366690000|2025-01-20 09:51:30|114276.2|114251.2|114273.8|114248.8|114278.3|114253.3|114269.3|114244.3|12
1737366700000|2025-01-20 09:51:40|114273|114248|114271.5|114246.5|114273.3|114248.3|114269.3|114244.3|18
1737366710000|2025-01-20 09:51:50|114272.5|114247.5|114272.4|114247.4|114278.4|114253.4|114272.4|114247.4|14
1737366720000|2025-01-20 09:52:00|114272.5|114247.5|114269|114244|114272.5|114247.5|114264.2|114239.2|13
1737366730000|2025-01-20 09:52:10|114270.1|114245.1|114255.4|114230.4|114273.7|114248.7|114255.4|114230.4|30
1737366740000|2025-01-20 09:52:20|114256.3|114231.3|114263.8|114238.8|114263.8|114238.8|114254.3|114229.3|22
1737366750000|2025-01-20 09:52:30|114264.5|114239.5|114263.5|114238.5|114272.4|114247.4|114263.5|114238.5|20
1737366760000|2025-01-20 09:52:40|114264.4|114239.4|114263.9|114238.9|114265.7|114240.7|114262.9|114237.9|15
1737366770000|2025-01-20 09:52:50|114263.2|114238.2|114262.8|114237.8|114265.3|114240.3|114260.8|114235.8|21
1737366780000|2025-01-20 09:53:00|114263.7|114238.7|114264.9|114239.9|114267.7|114242.7|114263.7|114238.7|13
1737366790000|2025-01-20 09:53:10|114264.1|114239.1|114261|114236|114269.7|114244.7|114259.5|114234.5|15
1737366800000|2025-01-20 09:53:20|114261.2|114236.2|114263.8|114238.8|114264.1|114239.1|114258.2|114233.2|15
1737366810000|2025-01-20 09:53:30|114262.8|114237.8|114262.1|114237.1|114264.2|114239.2|114260.6|114235.6|9
1737366820000|2025-01-20 09:53:40|114262.6|114237.6|114263.1|114238.1|114264.4|114239.4|114262.6|114237.6|7
1737366830000|2025-01-20 09:53:50|114263.8|114238.8|114269.6|114244.6|114276.9|114251.9|114260.4|114235.4|20
1737366840000|2025-01-20 09:54:00|114270.3|114245.3|114272.6|114247.6|114276|114251|114270.3|114245.3|21
1737366850000|2025-01-20 09:54:10|114271.2|114246.2|114280.2|114255.2|114280.2|114255.2|114269.7|114244.7|15
1737366860000|2025-01-20 09:54:20|114277.7|114252.7|114275.5|114250.5|114278.2|114253.2|114275.5|114250.5|14
1737366870000|2025-01-20 09:54:30|114274.7|114249.7|114280.2|114255.2|114280.2|114255.2|114274.7|114249.7|15
1737366880000|2025-01-20 09:54:40|114281.1|114256.1|114267.1|114242.1|114281.1|114256.1|114267.1|114242.1|17
1737366890000|2025-01-20 09:54:50|114267.9|114242.9|114269.2|114244.2|114269.2|114244.2|114265.6|114240.6|9
1737366900000|2025-01-20 09:55:00|114267.2|114242.2|114274.8|114249.8|114283.6|114258.6|114266.4|114241.4|23
1737366910000|2025-01-20 09:55:10|114275.4|114250.4|114277.2|114252.2|114280.2|114255.2|114268.9|114243.9|34
1737366920000|2025-01-20 09:55:20|114274.4|114249.4|114275.4|114250.4|114277.4|114252.4|114269.2|114244.2|34
1737366930000|2025-01-20 09:55:30|114274.8|114249.8|114270.2|114245.2|114276|114251|114267.7|114242.7|41
1737366940000|2025-01-20 09:55:40|114267.8|114242.8|114285.6|114260.6|114285.6|114260.6|114267.8|114242.8|44
1737366950000|2025-01-20 09:55:50|114285|114260|114292.6|114267.6|114294.8|114269.8|114282.5|114257.5|35
1737366960000|2025-01-20 09:56:00|114291|114266|114295.5|114270.5|114297.4|114272.4|114291|114266|30
1737366970000|2025-01-20 09:56:10|114294.7|114269.7|114291.3|114266.3|114294.7|114269.7|114286.4|114261.4|28
1737366980000|2025-01-20 09:56:20|114289.5|114264.5|114297.4|114272.4|114302.5|114277.5|114288|114263|28
1737366990000|2025-01-20 09:56:30|114298.4|114273.4|114299.8|114274.8|114302.9|114277.9|114296.4|114271.4|32
1737367000000|2025-01-20 09:56:40|114299.2|114274.2|114303.5|114278.5|114305.5|114280.5|114297.4|114272.4|27
1737367010000|2025-01-20 09:56:50|114303.7|114278.7|114296.9|114271.9|114303.7|114278.7|114291.9|114266.9|37
1737367020000|2025-01-20 09:57:00|114296.5|114271.5|114295.3|114270.3|114296.6|114271.6|114292.7|114267.7|23
1737367030000|2025-01-20 09:57:10|114296.5|114271.5|114299.9|114274.9|114299.9|114274.9|114295.6|114270.6|22
1737367040000|2025-01-20 09:57:20|114299.2|114274.2|114297|114272|114299.9|114274.9|114294|114269|24
1737367050000|2025-01-20 09:57:30|114297.6|114272.6|114272.7|114247.7|114298.7|114273.7|114272.1|114247.1|33
1737367060000|2025-01-20 09:57:40|114273.8|114248.8|114270.1|114245.1|114274.8|114249.8|114269.5|114244.5|24
1737367070000|2025-01-20 09:57:50|114270.7|114245.7|114274.9|114249.9|114277.8|114252.8|114269.9|114244.9|30
1737367080000|2025-01-20 09:58:00|114274.3|114249.3|114282.6|114257.6|114283.2|114258.2|114274.3|114249.3|25
1737367090000|2025-01-20 09:58:10|114281.7|114256.7|114277.9|114252.9|114283|114258|114276.5|114251.5|18
1737367100000|2025-01-20 09:58:20|114278.6|114253.6|114280.9|114255.9|114281.4|114256.4|114276.6|114251.6|19
1737367110000|2025-01-20 09:58:30|114281.7|114256.7|114275.2|114250.2|114281.8|114256.8|114273.5|114248.5|33
1737367120000|2025-01-20 09:58:40|114275.1|114250.1|114276.3|114251.3|114278.6|114253.6|114274.8|114249.8|19
1737367130000|2025-01-20 09:58:50|114276.9|114251.9|114283.1|114258.1|114283.1|114258.1|114276.9|114251.9|15
1737367140000|2025-01-20 09:59:00|114281.7|114256.7|114284.2|114259.2|114284.8|114259.8|114278.3|114253.3|15
1737367150000|2025-01-20 09:59:10|114284.7|114259.7|114295|114270|114295.6|114270.6|114284.7|114259.7|28
1737367160000|2025-01-20 09:59:20|114296.5|114271.5|114294.3|114269.3|114298.5|114273.5|114288|114263|43
1737367170000|2025-01-20 09:59:30|114293.8|114268.8|114293.8|114268.8|114298|114273|114290.6|114265.6|41
1737367180000|2025-01-20 09:59:40|114294.2|114269.2|114293.6|114268.6|114298|114273|114292.5|114267.5|31
1737367190000|2025-01-20 09:59:50|114294|114269|114289.9|114264.9|114296.3|114271.3|114287.8|114262.8|35
1737367200000|2025-01-20 10:00:00|114293.2|114268.2|114266.8|114241.8|114293.2|114268.2|114265|114240|30
1737367210000|2025-01-20 10:00:10|114265.8|114240.8|114240.1|114215.1|114265.8|114240.8|114240.1|114215.1|27
1737367220000|2025-01-20 10:00:20|114242.1|114217.1|114241.7|114216.7|114244|114219|114239.4|114214.4|31
1737367230000|2025-01-20 10:00:30|114242.6|114217.6|114241.5|114216.5|114244.5|114219.5|114241|114216|21
1737367240000|2025-01-20 10:00:40|114242.4|114217.4|114245.9|114220.9|114247.7|114222.7|114242.4|114217.4|19
1737367250000|2025-01-20 10:00:50|114246.8|114221.8|114237|114212|114247|114222|114232.4|114207.4|39
1737367260000|2025-01-20 10:01:00|114236.1|114211.1|114223.1|114198.1|114237.2|114212.2|114221.3|114196.3|26
1737367270000|2025-01-20 10:01:10|114222.2|114197.2|114217.5|114192.5|114228.2|114203.2|114217.5|114192.5|14
1737367280000|2025-01-20 10:01:20|114217.7|114192.7|114213.4|114188.4|114222.6|114197.6|114213.4|114188.4|17
1737367290000|2025-01-20 10:01:30|114212.5|114187.5|114214.5|114189.5|114218.1|114193.1|114211.1|114186.1|26
1737367300000|2025-01-20 10:01:40|114215.1|114190.1|114210.4|114185.4|114217|114192|114208.5|114183.5|18
1737367310000|2025-01-20 10:01:50|114212|114187|114214.2|114189.2|114217.5|114192.5|114212|114187|16
1737367320000|2025-01-20 10:02:00|114214.8|114189.8|114208.1|114183.1|114221.1|114196.1|114206.6|114181.6|29
1737367330000|2025-01-20 10:02:10|114206.6|114181.6|114206.3|114181.3|114207.5|114182.5|114194|114169|42
1737367340000|2025-01-20 10:02:20|114207.2|114182.2|114213.1|114188.1|114219.6|114194.6|114207.2|114182.2|21
1737367350000|2025-01-20 10:02:30|114214.1|114189.1|114211.7|114186.7|114218.7|114193.7|114209.9|114184.9|15
1737367360000|2025-01-20 10:02:40|114210.5|114185.5|114211.4|114186.4|114211.4|114186.4|114206.6|114181.6|13
1737367370000|2025-01-20 10:02:50|114210.1|114185.1|114211.2|114186.2|114212.8|114187.8|114206.7|114181.7|19
1737367380000|2025-01-20 10:03:00|114209.8|114184.8|114214|114189|114214|114189|114209.8|114184.8|13
1737367390000|2025-01-20 10:03:10|114215.2|114190.2|114221.4|114196.4|114223.3|114198.3|114214.4|114189.4|24
1737367400000|2025-01-20 10:03:20|114221.3|114196.3|114220.4|114195.4|114222.7|114197.7|114219.9|114194.9|19
1737367410000|2025-01-20 10:03:30|114219.6|114194.6|114214|114189|114219.6|114194.6|114213.3|114188.3|14
1737367420000|2025-01-20 10:03:40|114213.9|114188.9|114213|114188|114215|114190|114212.6|114187.6|13
1737367430000|2025-01-20 10:03:50|114212|114187|114214.3|114189.3|114216.8|114191.8|114211.4|114186.4|28
1737367440000|2025-01-20 10:04:00|114211.5|114186.5|114196.9|114171.9|114211.5|114186.5|114191.5|114166.5|33
1737367450000|2025-01-20 10:04:10|114197.1|114172.1|114198.9|114173.9|114199.6|114174.6|114195.6|114170.6|17
1737367460000|2025-01-20 10:04:20|114197|114172|114193.1|114168.1|114198.9|114173.9|114186.7|114161.7|23
1737367470000|2025-01-20 10:04:30|114192.1|114167.1|114191.1|114166.1|114193.5|114168.5|114188.7|114163.7|20
1737367480000|2025-01-20 10:04:40|114191.9|114166.9|114194.5|114169.5|114198|114173|114191.9|114166.9|21
1737367490000|2025-01-20 10:04:50|114194.8|114169.8|114193.2|114168.2|114198.7|114173.7|114193.2|114168.2|21
1737367500000|2025-01-20 10:05:00|114194.8|114169.8|114194.2|114169.2|114198.7|114173.7|114191.1|114166.1|18
1737367510000|2025-01-20 10:05:10|114195.9|114170.9|114195.5|114170.5|114196.7|114171.7|114192.6|114167.6|16
1737367520000|2025-01-20 10:05:20|114195.6|114170.6|114195.5|114170.5|114198.2|114173.2|114195.4|114170.4|16
1737367530000|2025-01-20 10:05:30|114198.2|114173.2|114186.7|114161.7|114198.2|114173.2|114185.1|114160.1|18
1737367540000|2025-01-20 10:05:40|114185.3|114160.3|114182|114157|114186.5|114161.5|114179.7|114154.7|19
1737367550000|2025-01-20 10:05:50|114180.7|114155.7|114179.2|114154.2|114182|114157|114177.2|114152.2|21
1737367560000|2025-01-20 10:06:00|114178.2|114153.2|114164.7|114139.7|114178.2|114153.2|114163.5|114138.5|30
1737367570000|2025-01-20 10:06:10|114164.1|114139.1|114168.9|114143.9|114175.3|114150.3|114164.1|114139.1|16
1737367580000|2025-01-20 10:06:20|114169.7|114144.7|114164.9|114139.9|114169.7|114144.7|114162.8|114137.8|14
1737367590000|2025-01-20 10:06:30|114164.1|114139.1|114154.5|114129.5|114168.1|114143.1|114151.9|114126.9|39
1737367600000|2025-01-20 10:06:40|114149.1|114124.1|114143.9|114118.9|114152.7|114127.7|114143.8|114118.8|29
1737367610000|2025-01-20 10:06:50|114143.4|114118.4|114132.3|114107.3|114145.2|114120.2|114132.3|114107.3|30
1737367620000|2025-01-20 10:07:00|114131.8|114106.8|114142.7|114117.7|114143.6|114118.6|114130|114105|26
1737367630000|2025-01-20 10:07:10|114143.7|114118.7|114139.3|114114.3|114144.6|114119.6|114138.7|114113.7|13
1737367640000|2025-01-20 10:07:20|114140.9|114115.9|114134.2|114109.2|114149.8|114124.8|114134.1|114109.1|37
1737367650000|2025-01-20 10:07:30|114135.2|114110.2|114172.9|114147.9|114175.3|114150.3|114135.2|114110.2|37
1737367660000|2025-01-20 10:07:40|114171.7|114146.7|114185|114160|114187.2|114162.2|114170.8|114145.8|32
1737367670000|2025-01-20 10:07:50|114185.5|114160.5|114196.3|114171.3|114197.8|114172.8|114185.5|114160.5|38
1737367680000|2025-01-20 10:08:00|114199.6|114174.6|114208.4|114183.4|114209.3|114184.3|114192.9|114167.9|31
1737367690000|2025-01-20 10:08:10|114207.2|114182.2|114196.9|114171.9|114207.3|114182.3|114193.2|114168.2|23
1737367700000|2025-01-20 10:08:20|114195.9|114170.9|114208.6|114183.6|114213.3|114188.3|114195.2|114170.2|36
1737367710000|2025-01-20 10:08:30|114207.6|114182.6|114203.3|114178.3|114209|114184|114198.9|114173.9|27
1737367720000|2025-01-20 10:08:40|114202.3|114177.3|114202.7|114177.7|114202.7|114177.7|114197.8|114172.8|17
1737367730000|2025-01-20 10:08:50|114201.8|114176.8|114196.6|114171.6|114202.2|114177.2|114193.7|114168.7|17
1737367740000|2025-01-20 10:09:00|114195.7|114170.7|114191.2|114166.2|114195.7|114170.7|114191.2|114166.2|13
1737367750000|2025-01-20 10:09:10|114190.3|114165.3|114189.6|114164.6|114191.2|114166.2|114187.7|114162.7|18
1737367760000|2025-01-20 10:09:20|114189.2|114164.2|114180.2|114155.2|114189.4|114164.4|114179.6|114154.6|27
1737367770000|2025-01-20 10:09:30|114176.8|114151.8|114185.1|114160.1|114185.7|114160.7|114176.8|114151.8|19
1737367780000|2025-01-20 10:09:40|114183.8|114158.8|114192|114167|114192.7|114167.7|114177.7|114152.7|21
1737367790000|2025-01-20 10:09:50|114191.7|114166.7|114203|114178|114203|114178|114191.7|114166.7|12
1737367800000|2025-01-20 10:10:00|114204.7|114179.7|114200.3|114175.3|114204.7|114179.7|114193.4|114168.4|18
1737367810000|2025-01-20 10:10:10|114200.7|114175.7|114192.9|114167.9|114201.3|114176.3|114190|114165|19
1737367820000|2025-01-20 10:10:20|114190.5|114165.5|114193.2|114168.2|114196.6|114171.6|114188.6|114163.6|26
1737367830000|2025-01-20 10:10:30|114192.1|114167.1|114188.7|114163.7|114195.8|114170.8|114187.8|114162.8|14
1737367840000|2025-01-20 10:10:40|114189.2|114164.2|114190.1|114165.1|114190.2|114165.2|114184.8|114159.8|23
1737367850000|2025-01-20 10:10:50|114189.5|114164.5|114190.3|114165.3|114194.8|114169.8|114188.1|114163.1|24
1737367860000|2025-01-20 10:11:00|114189.1|114164.1|114197.5|114172.5|114198.6|114173.6|114185.3|114160.3|35
1737367870000|2025-01-20 10:11:10|114195.6|114170.6|114187.4|114162.4|114196.4|114171.4|114187.4|114162.4|20
1737367880000|2025-01-20 10:11:20|114188.9|114163.9|114207|114182|114207|114182|114188.9|114163.9|12
1737367890000|2025-01-20 10:11:30|114208.4|114183.4|114208|114183|114211.6|114186.6|114207.9|114182.9|13
1737367900000|2025-01-20 10:11:40|114206.8|114181.8|114207.2|114182.2|114208.5|114183.5|114206.2|114181.2|9
1737367910000|2025-01-20 10:11:50|114208.2|114183.2|114200.3|114175.3|114208.5|114183.5|114199.8|114174.8|16
1737367920000|2025-01-20 10:12:00|114197.7|114172.7|114199.4|114174.4|114199.9|114174.9|114195.1|114170.1|17
1737367930000|2025-01-20 10:12:10|114198.5|114173.5|114200.5|114175.5|114201.4|114176.4|114194|114169|17
1737367940000|2025-01-20 10:12:20|114201.4|114176.4|114199.1|114174.1|114204|114179|114195.8|114170.8|28
1737367950000|2025-01-20 10:12:30|114200.2|114175.2|114207.8|114182.8|114208.5|114183.5|114197.3|114172.3|14
1737367960000|2025-01-20 10:12:40|114208.5|114183.5|114211.7|114186.7|114213.4|114188.4|114206.9|114181.9|14
1737367970000|2025-01-20 10:12:50|114212.8|114187.8|114214|114189|114214|114189|114208.3|114183.3|11
1737367980000|2025-01-20 10:13:00|114211.3|114186.3|114211.3|114186.3|114212.2|114187.2|114207.8|114182.8|16
1737367990000|2025-01-20 10:13:10|114210.5|114185.5|114205.8|114180.8|114213.8|114188.8|114205.8|114180.8|12
1737368000000|2025-01-20 10:13:20|114207.3|114182.3|114205.7|114180.7|114210.8|114185.8|114205|114180|24
1737368010000|2025-01-20 10:13:30|114205.1|114180.1|114228.4|114203.4|114228.4|114203.4|114204.7|114179.7|18
1737368020000|2025-01-20 10:13:40|114229.9|114204.9|114230.8|114205.8|114231.9|114206.9|114228.2|114203.2|14
1737368030000|2025-01-20 10:13:50|114229.1|114204.1|114221.6|114196.6|114229.1|114204.1|114216.4|114191.4|26
1737368040000|2025-01-20 10:14:00|114221.8|114196.8|114219.5|114194.5|114222.6|114197.6|114218.4|114193.4|18
1737368050000|2025-01-20 10:14:10|114220.4|114195.4|114218|114193|114220.4|114195.4|114217.3|114192.3|10
1737368060000|2025-01-20 10:14:20|114216.9|114191.9|114214.4|114189.4|114227.7|114202.7|114209.6|114184.6|26
1737368070000|2025-01-20 10:14:30|114213.5|114188.5|114209.9|114184.9|114213.9|114188.9|114209.7|114184.7|13
1737368080000|2025-01-20 10:14:40|114208.6|114183.6|114209.2|114184.2|114212.3|114187.3|114207.7|114182.7|12
1737368090000|2025-01-20 10:14:50|114210.8|114185.8|114215.3|114190.3|114216.8|114191.8|114209.6|114184.6|18
1737368100000|2025-01-20 10:15:00|114214.4|114189.4|114203.1|114178.1|114214.6|114189.6|114202.6|114177.6|18
1737368110000|2025-01-20 10:15:10|114202.6|114177.6|114203.5|114178.5|114203.5|114178.5|114196.4|114171.4|16
1737368120000|2025-01-20 10:15:20|114203.6|114178.6|114197.8|114172.8|114204.1|114179.1|114193.8|114168.8|17
1737368130000|2025-01-20 10:15:30|114198.3|114173.3|114195.9|114170.9|114199.7|114174.7|114192.6|114167.6|21
1737368140000|2025-01-20 10:15:40|114194.7|114169.7|114192|114167|114196.3|114171.3|114192|114167|4
1737368150000|2025-01-20 10:15:50|114191.8|114166.8|114191.1|114166.1|114192.8|114167.8|114187.9|114162.9|14
1737368160000|2025-01-20 10:16:00|114191.7|114166.7|114185.5|114160.5|114192.7|114167.7|114183.2|114158.2|18
1737368170000|2025-01-20 10:16:10|114186.5|114161.5|114191.5|114166.5|114191.7|114166.7|114186.5|114161.5|16
1737368180000|2025-01-20 10:16:20|114193.4|114168.4|114191.4|114166.4|114193.4|114168.4|114190.1|114165.1|12
1737368190000|2025-01-20 10:16:30|114192.2|114167.2|114190.2|114165.2|114194|114169|114188.9|114163.9|11
1737368200000|2025-01-20 10:16:40|114188.9|114163.9|114183|114158|114189.1|114164.1|114180.8|114155.8|18
1737368210000|2025-01-20 10:16:50|114182.1|114157.1|114172.7|114147.7|114183.6|114158.6|114171.6|114146.6|12
1737368220000|2025-01-20 10:17:00|114173.6|114148.6|114171|114146|114173.6|114148.6|114170.8|114145.8|12
1737368230000|2025-01-20 10:17:10|114171.6|114146.6|114181.3|114131.3|114182.4|114146.6|114155.2|114120.5|30
1737368240000|2025-01-20 10:17:20|114181.6|114131.6|114184.2|114134.2|114186.9|114136.9|114181.5|114131.5|13
1737368250000|2025-01-20 10:17:30|114183.6|114133.6|114171.8|114121.8|114183.6|114133.6|114169.4|114119.4|13
1737368260000|2025-01-20 10:17:40|114173.1|114123.1|114175.9|114150.9|114177.2|114152.2|114170.7|114123.1|14
1737368270000|2025-01-20 10:17:50|114176.2|114151.2|114175.4|114150.4|114176.6|114151.6|114172.8|114147.8|7
1737368280000|2025-01-20 10:18:00|114175.2|114150.2|114175.7|114150.7|114176.5|114151.5|114173.1|114148.1|15
1737368290000|2025-01-20 10:18:10|114174.1|114149.1|114174.3|114149.3|114174.3|114149.3|114173.3|114148.3|4
1737368300000|2025-01-20 10:18:20|114174.6|114149.6|114176.1|114151.1|114178.8|114153.8|114172.8|114147.8|11
1737368310000|2025-01-20 10:18:30|114174.8|114149.8|114182|114157|114190.2|114165.2|114174.4|114149.4|16
1737368320000|2025-01-20 10:18:40|114181.7|114156.7|114181.8|114156.8|114181.8|114156.8|114181.7|114156.7|2
1737368330000|2025-01-20 10:18:50|114181.7|114156.7|114167.5|114142.5|114181.8|114156.8|114162.7|114137.7|17
1737368340000|2025-01-20 10:19:00|114166.9|114141.9|114173.1|114148.1|114173.1|114148.1|114166.9|114141.9|23
1737368350000|2025-01-20 10:19:10|114172.1|114147.1|114170.8|114145.8|114172.1|114147.1|114167.9|114142.9|16
1737368360000|2025-01-20 10:19:20|114170.3|114145.3|114168.9|114143.9|114171.8|114146.8|114168.9|114143.9|14
1737368370000|2025-01-20 10:19:30|114169.2|114144.2|114165.4|114140.4|114171.6|114146.6|114165.1|114140.1|10
1737368380000|2025-01-20 10:19:40|114165.8|114140.8|114167.9|114142.9|114170.8|114145.8|114165.8|114140.8|11
1737368390000|2025-01-20 10:19:50|114167.4|114142.4|114170.8|114145.8|114170.8|114145.8|114164.9|114139.9|7
1737368400000|2025-01-20 10:20:00|114170.2|114145.2|114169.2|114144.2|114170.9|114145.9|114166|114141|15
1737368410000|2025-01-20 10:20:10|114171.6|114146.6|114162.6|114137.6|114171.6|114146.6|114160.4|114135.4|27
1737368420000|2025-01-20 10:20:20|114165.1|114140.1|114182.6|114157.6|114183.7|114158.7|114164.7|114139.7|27
1737368430000|2025-01-20 10:20:30|114179.6|114154.6|114182.6|114157.6|114188.3|114163.3|114179.6|114154.6|14
1737368440000|2025-01-20 10:20:40|114179.7|114154.7|114187.7|114162.7|114187.7|114162.7|114173|114148|30
1737368450000|2025-01-20 10:20:50|114188.7|114163.7|114191.2|114166.2|114192.9|114167.9|114185.1|114160.1|16
1737368460000|2025-01-20 10:21:00|114194.7|114169.7|114193.3|114168.3|114195.3|114170.3|114192.5|114167.5|8
1737368470000|2025-01-20 10:21:10|114193.1|114168.1|114200.3|114175.3|114201.9|114176.9|114193|114168|18
1737368480000|2025-01-20 10:21:20|114199.1|114174.1|114188.3|114163.3|114199.1|114174.1|114186.9|114161.9|15
1737368490000|2025-01-20 10:21:30|114188.5|114163.5|114190.1|114165.1|114192|114167|114185.7|114160.7|25
1737368500000|2025-01-20 10:21:40|114190.3|114165.3|114188.9|114163.9|114191.8|114166.8|114188.9|114163.9|14
1737368510000|2025-01-20 10:21:50|114187.9|114162.9|114187.1|114162.1|114189.5|114164.5|114180.9|114155.9|28
1737368520000|2025-01-20 10:22:00|114186.8|114161.8|114186.9|114161.9|114188|114163|114181.6|114156.6|21
1737368530000|2025-01-20 10:22:10|114187.9|114162.9|114187.9|114162.9|114188.5|114163.5|114186.9|114161.9|8
1737368540000|2025-01-20 10:22:20|114187.5|114162.5|114173.9|114148.9|114191.3|114166.3|114173.5|114148.5|28
1737368550000|2025-01-20 10:22:30|114173.3|114148.3|114172.2|114147.2|114180.5|114155.5|114172.2|114147.2|18
1737368560000|2025-01-20 10:22:40|114173.8|114148.8|114167.2|114142.2|114175.8|114150.8|114167.2|114142.2|10
1737368570000|2025-01-20 10:22:50|114166.2|114141.2|114172|114147|114172.5|114147.5|114165.9|114140.9|11
1737368580000|2025-01-20 10:23:00|114170.9|114145.9|114177.2|114152.2|114177.2|114152.2|114170.6|114145.6|9
1737368590000|2025-01-20 10:23:10|114177.1|114152.1|114170.7|114145.7|114179.2|114154.2|114167.2|114142.2|12
1737368600000|2025-01-20 10:23:20|114170.6|114145.6|114171|114146|114172.9|114147.9|114163.1|114138.1|21
1737368610000|2025-01-20 10:23:30|114172.2|114147.2|114181.2|114156.2|114181.2|114156.2|114172.2|114147.2|10
1737368620000|2025-01-20 10:23:40|114180|114155|114175.9|114150.9|114183.1|114158.1|114175.9|114150.9|15
1737368630000|2025-01-20 10:23:50|114178.5|114153.5|114184.1|114159.1|114184.1|114159.1|114178.5|114153.5|9
1737368640000|2025-01-20 10:24:00|114184|114159|114181.8|114156.8|114184|114159|114178.4|114153.4|11
1737368650000|2025-01-20 10:24:10|114183.6|114158.6|114183.5|114158.5|114188.9|114163.9|114183.3|114158.3|13
1737368660000|2025-01-20 10:24:20|114182.1|114157.1|114197.5|114172.5|114198.1|114173.1|114182.1|114157.1|33
1737368670000|2025-01-20 10:24:30|114198|114173|114202.2|114177.2|114202.2|114177.2|114197.1|114172.1|15
1737368680000|2025-01-20 10:24:40|114202.3|114177.3|114204.1|114179.1|114205|114180|114200.4|114175.4|22
1737368690000|2025-01-20 10:24:50|114206.1|114181.1|114208.3|114183.3|114208.5|114183.5|114204.1|114179.1|12
1737368700000|2025-01-20 10:25:00|114208.2|114183.2|114206.1|114181.1|114212.9|114187.9|114204.2|114179.2|19
1737368710000|2025-01-20 10:25:10|114204.8|114179.8|114200.2|114175.2|114205.2|114180.2|114198.3|114173.3|16
1737368720000|2025-01-20 10:25:20|114200.4|114175.4|114208.9|114183.9|114208.9|114183.9|114200.4|114175.4|20
1737368730000|2025-01-20 10:25:30|114206.6|114181.6|114207.7|114182.7|114208.3|114183.3|114206.6|114181.6|3
1737368740000|2025-01-20 10:25:40|114205.8|114180.8|114211.1|114186.1|114211.5|114186.5|114195.9|114170.9|22
1737368750000|2025-01-20 10:25:50|114210.2|114185.2|114221.3|114196.3|114221.3|114196.3|114204|114179|25
1737368760000|2025-01-20 10:26:00|114221.9|114196.9|114223.3|114198.3|114230.9|114205.9|114221.9|114196.9|31
1737368770000|2025-01-20 10:26:10|114222.3|114197.3|114218.7|114193.7|114225.6|114200.6|114214.5|114189.5|31
1737368780000|2025-01-20 10:26:20|114218|114193|114208.7|114183.7|114218|114193|114206.8|114181.8|30
1737368790000|2025-01-20 10:26:30|114207.8|114182.8|114206.7|114181.7|114209.5|114184.5|114202.9|114177.9|17
1737368800000|2025-01-20 10:26:40|114208.2|114183.2|114214.6|114189.6|114216.6|114191.6|114204.7|114179.7|24
1737368810000|2025-01-20 10:26:50|114213.6|114188.6|114210.8|114185.8|114215.2|114190.2|114208.1|114183.1|33
1737368820000|2025-01-20 10:27:00|114212.9|114187.9|114208.6|114183.6|114212.9|114187.9|114208.6|114183.6|12
1737368830000|2025-01-20 10:27:10|114209.5|114184.5|114211.8|114186.8|114213|114188|114209.5|114184.5|15
1737368840000|2025-01-20 10:27:20|114211.6|114186.6|114213.2|114188.2|114214.7|114189.7|114211.5|114186.5|9
1737368850000|2025-01-20 10:27:30|114215.8|114190.8|114214.2|114189.2|114224.5|114199.5|114213.9|114188.9|27
1737368860000|2025-01-20 10:27:40|114213.1|114188.1|114211.8|114186.8|114213.1|114188.1|114211.2|114186.2|7
1737368870000|2025-01-20 10:27:50|114211.9|114186.9|114212.4|114187.4|114212.4|114187.4|114211.9|114186.9|4
1737368880000|2025-01-20 10:28:00|114212.3|114187.3|114213.7|114188.7|114213.7|114188.7|114212.2|114187.2|5
1737368890000|2025-01-20 10:28:10|114213.4|114188.4|114221.6|114196.6|114222|114197|114213.3|114188.3|18
1737368900000|2025-01-20 10:28:20|114222.2|114197.2|114217.9|114192.9|114222.2|114197.2|114216.4|114191.4|8
1737368910000|2025-01-20 10:28:30|114218.9|114193.9|114224.9|114199.9|114225.5|114200.5|114218.9|114193.9|12
1737368920000|2025-01-20 10:28:40|114226.8|114201.8|114233.3|114208.3|114237.1|114212.1|114226.8|114201.8|37
1737368930000|2025-01-20 10:28:50|114232.7|114207.7|114223.4|114198.4|114232.7|114207.7|114222.3|114197.3|10
1737368940000|2025-01-20 10:29:00|114223.2|114198.2|114213.2|114188.2|114224.3|114199.3|114211.8|114186.8|18
1737368950000|2025-01-20 10:29:10|114212.3|114187.3|114199.3|114174.3|114212.3|114187.3|114195.3|114170.3|32
1737368960000|2025-01-20 10:29:20|114198.3|114173.3|114193.2|114168.2|114199.6|114174.6|114193.2|114168.2|14
1737368970000|2025-01-20 10:29:30|114194.6|114169.6|114196.4|114171.4|114206.2|114181.2|114192.3|114167.3|29
1737368980000|2025-01-20 10:29:40|114197.1|114172.1|114199.9|114174.9|114200.5|114175.5|114196.2|114171.2|17
1737368990000|2025-01-20 10:29:50|114199|114174|114198.1|114173.1|114201.1|114176.1|114197.3|114172.3|11
1737369000000|2025-01-20 10:30:00|114196.9|114171.9|114195.8|114170.8|114197.9|114172.9|114189.6|114164.6|26
1737369010000|2025-01-20 10:30:10|114195.7|114170.7|114197|114172|114197.5|114172.5|114195.6|114170.6|6
1737369020000|2025-01-20 10:30:20|114193.2|114168.2|114202.4|114177.4|114203|114178|114191.5|114166.5|17
1737369030000|2025-01-20 10:30:30|114201.4|114176.4|114192|114167|114201.7|114176.7|114192|114167|16
1737369040000|2025-01-20 10:30:40|114190.2|114165.2|114189.4|114164.4|114192.9|114167.9|114185|114160|18
1737369050000|2025-01-20 10:30:50|114190.4|114165.4|114188|114163|114192.1|114167.1|114187.1|114162.1|20
1737369060000|2025-01-20 10:31:00|114187.2|114162.2|114194|114169|114194|114169|114187.2|114162.2|7
1737369070000|2025-01-20 10:31:10|114194.9|114169.9|114195.9|114170.9|114195.9|114170.9|114194.9|114169.9|8
1737369080000|2025-01-20 10:31:20|114194.4|114169.4|114193.2|114168.2|114199.2|114174.2|114193.2|114168.2|18
1737369090000|2025-01-20 10:31:30|114194.1|114169.1|114192.9|114167.9|114195.6|114170.6|114192.9|114167.9|8
1737369100000|2025-01-20 10:31:40|114192.7|114167.7|114189.6|114164.6|114192.7|114167.7|114185.7|114160.7|14
1737369110000|2025-01-20 10:31:50|114188.5|114163.5|114173.1|114148.1|114188.5|114163.5|114173.1|114148.1|10
1737369120000|2025-01-20 10:32:00|114177.9|114152.9|114166.3|114141.3|114178.9|114153.9|114165.6|114140.6|23
1737369130000|2025-01-20 10:32:10|114167.3|114142.3|114171.8|114146.8|114174.5|114149.5|114167.3|114142.3|11
1737369140000|2025-01-20 10:32:20|114172.8|114147.8|114174.3|114149.3|114176.3|114151.3|114172.2|114147.2|14
1737369150000|2025-01-20 10:32:30|114175.2|114150.2|114182.2|114157.2|114189.2|114164.2|114175.2|114150.2|18
1737369160000|2025-01-20 10:32:40|114181.2|114156.2|114167.6|114142.6|114181.2|114156.2|114165.1|114140.1|24
1737369170000|2025-01-20 10:32:50|114167|114142|114161.4|114136.4|114167|114142|114159.4|114134.4|17
1737369180000|2025-01-20 10:33:00|114162.3|114137.3|114164.4|114139.4|114165.1|114140.1|114162.3|114137.3|8
1737369190000|2025-01-20 10:33:10|114164.6|114139.6|114163.6|114138.6|114164.7|114139.7|114163.2|114138.2|5
1737369200000|2025-01-20 10:33:20|114164.5|114139.5|114164.3|114139.3|114164.5|114139.5|114163.7|114138.7|7
1737369210000|2025-01-20 10:33:30|114163.7|114138.7|114155.5|114130.5|114163.7|114138.7|114155.5|114130.5|19
1737369220000|2025-01-20 10:33:40|114156.6|114131.6|114149.9|114124.9|114156.6|114131.6|114149.9|114124.9|12
1737369230000|2025-01-20 10:33:50|114148.9|114123.9|114155|114130|114157.3|114132.3|114147.6|114122.6|19
1737369240000|2025-01-20 10:34:00|114155.9|114130.9|114156.7|114131.7|114158.8|114133.8|114155.9|114130.9|8
1737369250000|2025-01-20 10:34:10|114157.4|114132.4|114154.8|114129.8|114158|114133|114154.2|114129.2|15
1737369260000|2025-01-20 10:34:20|114154.9|114129.9|114152.6|114127.6|114156.1|114131.1|114150.7|114125.7|12
1737369270000|2025-01-20 10:34:30|114150.7|114125.7|114150.6|114125.6|114151.8|114126.8|114150|114125|12
1737369280000|2025-01-20 10:34:40|114150.2|114125.2|114128.8|114103.8|114150.2|114125.2|114127.7|114102.7|20
1737369290000|2025-01-20 10:34:50|114131.5|114106.5|114133.9|114108.9|114135.5|114110.5|114122.8|114097.8|16
1737369300000|2025-01-20 10:35:00|114134.9|114109.9|114134.4|114109.4|114135.4|114110.4|114128.8|114103.8|14
1737369310000|2025-01-20 10:35:10|114135.1|114110.1|114136.9|114111.9|114139.3|114114.3|114134|114109|12
1737369320000|2025-01-20 10:35:20|114138.6|114113.6|114136.5|114111.5|114139.7|114114.7|114135.6|114110.6|20
1737369330000|2025-01-20 10:35:30|114137.2|114112.2|114136.5|114111.5|114137.8|114112.8|114136.4|114111.4|13
1737369340000|2025-01-20 10:35:40|114136.4|114111.4|114139.4|114114.4|114140.4|114115.4|114134.4|114109.4|12
1737369350000|2025-01-20 10:35:50|114140.4|114115.4|114147.9|114122.9|114150.6|114125.6|114140.4|114115.4|18
1737369360000|2025-01-20 10:36:00|114146.7|114121.7|114147.2|114122.2|114147.4|114122.4|114146.7|114121.7|4
1737369370000|2025-01-20 10:36:10|114147.9|114122.9|114150.1|114125.1|114154.7|114129.7|114147.9|114122.9|15
1737369380000|2025-01-20 10:36:20|114148.9|114123.9|114146.7|114121.7|114148.9|114123.9|114144.4|114119.4|17
1737369390000|2025-01-20 10:36:30|114148.2|114123.2|114141.4|114116.4|114148.2|114123.2|114140.7|114115.7|12
1737369400000|2025-01-20 10:36:40|114140.6|114115.6|114136.6|114111.6|114143|114118|114134.6|114109.6|22
1737369410000|2025-01-20 10:36:50|114135.7|114110.7|114136.5|114111.5|114137.6|114112.6|114134.6|114109.6|11
1737369420000|2025-01-20 10:37:00|114135.2|114110.2|114137.1|114112.1|114142.4|114117.4|114135.2|114110.2|24
1737369430000|2025-01-20 10:37:10|114136.5|114111.5|114135.3|114110.3|114140.1|114115.1|114132.4|114107.4|16
1737369440000|2025-01-20 10:37:20|114134.6|114109.6|114132.1|114107.1|114135.7|114110.7|114130.9|114105.9|10
1737369450000|2025-01-20 10:37:30|114133.2|114108.2|114133.6|114108.6|114133.6|114108.6|114132.9|114107.9|5
1737369460000|2025-01-20 10:37:40|114131.9|114106.9|114133|114108|114133|114108|114131.9|114106.9|4
1737369470000|2025-01-20 10:37:50|114134|114109|114135.4|114110.4|114135.4|114110.4|114134|114109|7
1737369480000|2025-01-20 10:38:00|114136.4|114111.4|114132.3|114107.3|114137.5|114112.5|114131.7|114106.7|11
1737369490000|2025-01-20 10:38:10|114133.2|114108.2|114133.2|114108.2|114134.1|114109.1|114132.2|114107.2|14
1737369500000|2025-01-20 10:38:20|114133.6|114108.6|114176.5|114151.5|114176.7|114151.7|114133.6|114108.6|36
1737369510000|2025-01-20 10:38:30|114175.5|114150.5|114169.1|114144.1|114177.1|114152.1|114168.9|114143.9|23
1737369520000|2025-01-20 10:38:40|114166.7|114141.7|114165.3|114140.3|114167|114142|114160.3|114135.3|21
1737369530000|2025-01-20 10:38:50|114166.3|114141.3|114166.4|114141.4|114168.6|114143.6|114163.6|114138.6|17
1737369540000|2025-01-20 10:39:00|114164.9|114139.9|114155.9|114130.9|114164.9|114139.9|114155.9|114130.9|11
1737369550000|2025-01-20 10:39:10|114153.9|114128.9|114159.7|114134.7|114159.7|114134.7|114150.9|114125.9|33
1737369560000|2025-01-20 10:39:20|114176.4|114151.4|114181.4|114156.4|114181.4|114156.4|114174.7|114149.7|13
1737369570000|2025-01-20 10:39:30|114180.8|114155.8|114178.7|114153.7|114183.7|114158.7|114178.7|114153.7|12
1737369580000|2025-01-20 10:39:40|114179.8|114154.8|114193.8|114168.8|114198.8|114173.8|114179.8|114154.8|20
1737369590000|2025-01-20 10:39:50|114193.4|114168.4|114193.2|114168.2|114194.2|114169.2|114191.7|114166.7|13
1737369600000|2025-01-20 10:40:00|114194.1|114169.1|114203.5|114178.5|114204.3|114179.3|114193.2|114168.2|14
1737369610000|2025-01-20 10:40:10|114210.5|114185.5|114210.1|114185.1|114213.4|114188.4|114205.6|114180.6|23
1737369620000|2025-01-20 10:40:20|114209.8|114184.8|114226.4|114201.4|114230.4|114205.4|114209.8|114184.8|18
1737369630000|2025-01-20 10:40:30|114227.8|114202.8|114226.6|114201.6|114230.5|114205.5|114223.2|114198.2|25
1737369640000|2025-01-20 10:40:40|114225.6|114200.6|114225.6|114200.6|114232.1|114207.1|114225.6|114200.6|14
1737369650000|2025-01-20 10:40:50|114221.9|114196.9|114224.7|114199.7|114224.7|114199.7|114221.5|114196.5|23
1737369660000|2025-01-20 10:41:00|114223.8|114198.8|114217.4|114192.4|114223.8|114198.8|114216.1|114191.1|20
1737369670000|2025-01-20 10:41:10|114217.2|114192.2|114217.3|114192.3|114218.9|114193.9|114216.3|114191.3|11
1737369680000|2025-01-20 10:41:20|114218.1|114193.1|114236.7|114211.7|114236.7|114211.7|114218.1|114193.1|21
1737369690000|2025-01-20 10:41:30|114236.9|114211.9|114237.3|114212.3|114240|114215|114234.8|114209.8|18
1737369700000|2025-01-20 10:41:40|114236.7|114211.7|114237.8|114212.8|114244.9|114219.9|114236.4|114211.4|27
1737369710000|2025-01-20 10:41:50|114237|114212|114244.3|114219.3|114247.6|114222.6|114237|114212|26
1737369720000|2025-01-20 10:42:00|114243|114218|114244.5|114219.5|114244.5|114219.5|114243|114218|8
1737369730000|2025-01-20 10:42:10|114244.3|114219.3|114243.5|114218.5|114249|114224|114240.9|114215.9|17
1737369740000|2025-01-20 10:42:20|114243.4|114218.4|114248.2|114223.2|114250.5|114225.5|114242.7|114217.7|18
1737369750000|2025-01-20 10:42:30|114249.5|114224.5|114248.6|114223.6|114249.5|114224.5|114247.4|114222.4|9
1737369760000|2025-01-20 10:42:40|114248.7|114223.7|114250.1|114225.1|114252.5|114227.5|114247.6|114222.6|17
1737369770000|2025-01-20 10:42:50|114249|114224|114236.6|114211.6|114249|114224|114236.6|114211.6|10
1737369780000|2025-01-20 10:43:00|114234.1|114209.1|114240.2|114215.2|114240.2|114215.2|114234.1|114209.1|9
1737369790000|2025-01-20 10:43:10|114241.3|114216.3|114243.5|114218.5|114244.5|114219.5|114241.3|114216.3|10
1737369800000|2025-01-20 10:43:20|114241.8|114216.8|114241.8|114216.8|114244.2|114219.2|114238|114213|22
1737369810000|2025-01-20 10:43:30|114240.9|114215.9|114234.7|114209.7|114240.9|114215.9|114234.3|114209.3|15
1737369820000|2025-01-20 10:43:40|114233.5|114208.5|114231.3|114206.3|114233.5|114208.5|114227.4|114202.4|10
1737369830000|2025-01-20 10:43:50|114231.7|114206.7|114240.2|114215.2|114241.1|114216.1|114231.7|114206.7|25
1737369840000|2025-01-20 10:44:00|114240.6|114215.6|114244.3|114219.3|114246|114221|114237.1|114212.1|30
1737369850000|2025-01-20 10:44:10|114243.4|114218.4|114238.9|114213.9|114246.1|114221.1|114231.1|114206.1|30
1737369860000|2025-01-20 10:44:20|114238.4|114213.4|114238.2|114213.2|114239.3|114214.3|114235.2|114210.2|25
1737369870000|2025-01-20 10:44:30|114239.4|114214.4|114241.6|114216.6|114243.1|114218.1|114238.6|114213.6|19
1737369880000|2025-01-20 10:44:40|114242.2|114217.2|114242.8|114217.8|114246.4|114221.4|114241.4|114216.4|17
1737369890000|2025-01-20 10:44:50|114244|114219|114242.6|114217.6|114244|114219|114240.4|114215.4|19
1737369900000|2025-01-20 10:45:00|114242.7|114217.7|114236.5|114211.5|114257.6|114232.6|114235.9|114210.9|34
1737369910000|2025-01-20 10:45:10|114236.3|114211.3|114232.7|114207.7|114236.3|114211.3|114228.3|114203.3|19
1737369920000|2025-01-20 10:45:20|114233.3|114208.3|114227.4|114202.4|114235.3|114210.3|114227.4|114202.4|16
1737369930000|2025-01-20 10:45:30|114226.5|114201.5|114237|114212|114237.3|114212.3|114226.2|114201.2|20
1737369940000|2025-01-20 10:45:40|114235.9|114210.9|114231.5|114206.5|114238.3|114213.3|114229.8|114204.8|26
1737369950000|2025-01-20 10:45:50|114232.4|114207.4|114234|114209|114237.4|114212.4|114231.9|114206.9|16
1737369960000|2025-01-20 10:46:00|114234.9|114209.9|114243.7|114218.7|114244.8|114219.8|114234.9|114209.9|26
1737369970000|2025-01-20 10:46:10|114242.6|114217.6|114238.8|114213.8|114243.3|114218.3|114236.5|114211.5|18
1737369980000|2025-01-20 10:46:20|114239.9|114214.9|114233.6|114208.6|114241.1|114216.1|114232.3|114207.3|24
1737369990000|2025-01-20 10:46:30|114233|114208|114226.3|114201.3|114233.7|114208.7|114226.3|114201.3|10
1737370000000|2025-01-20 10:46:40|114226.9|114201.9|114235.6|114210.6|114235.6|114210.6|114225.9|114200.9|30
1737370010000|2025-01-20 10:46:50|114236.2|114211.2|114232.6|114207.6|114238.1|114213.1|114229.6|114204.6|16
1737370020000|2025-01-20 10:47:00|114234.7|114209.7|114232.2|114207.2|114234.8|114209.8|114229.5|114204.5|11
1737370030000|2025-01-20 10:47:10|114233.1|114208.1|114236.8|114211.8|114240.6|114215.6|114229.3|114204.3|27
1737370040000|2025-01-20 10:47:20|114236.1|114211.1|114248.8|114223.8|114248.8|114223.8|114236.1|114211.1|18
1737370050000|2025-01-20 10:47:30|114250.2|114225.2|114248.4|114223.4|114250.2|114225.2|114246.7|114221.7|12
1737370060000|2025-01-20 10:47:40|114248.1|114223.1|114249.6|114224.6|114249.6|114224.6|114248.1|114223.1|9
1737370070000|2025-01-20 10:47:50|114248.6|114223.6|114252|114227|114252.6|114227.6|114247.5|114222.5|15
1737370080000|2025-01-20 10:48:00|114252.3|114227.3|114241.1|114216.1|114252.3|114227.3|114236.4|114211.4|19
1737370090000|2025-01-20 10:48:10|114240.2|114215.2|114241.1|114216.1|114241.1|114216.1|114240.1|114215.1|4
1737370100000|2025-01-20 10:48:20|114240.9|114215.9|114244.5|114219.5|114245.6|114220.6|114240.6|114215.6|16
1737370110000|2025-01-20 10:48:30|114243.7|114218.7|114238.6|114213.6|114248.5|114223.5|114238|114213|15
1737370120000|2025-01-20 10:48:40|114237.6|114212.6|114251.1|114226.1|114251.5|114226.5|114233.7|114208.7|21
1737370130000|2025-01-20 10:48:50|114254|114229|114253.2|114228.2|114254.1|114229.1|114250.9|114225.9|10
1737370140000|2025-01-20 10:49:00|114253.3|114228.3|114250.7|114225.7|114255.2|114230.2|114250.6|114225.6|12
1737370150000|2025-01-20 10:49:10|114250.1|114225.1|114235.5|114210.5|114250.7|114225.7|114234.9|114209.9|19
1737370160000|2025-01-20 10:49:20|114235.1|114210.1|114265.7|114240.7|114268|114243|114235|114210|21
1737370170000|2025-01-20 10:49:30|114264.8|114239.8|114267.6|114242.6|114268.5|114243.5|114264.8|114239.8|9
1737370180000|2025-01-20 10:49:40|114267.5|114242.5|114268.8|114243.8|114269.7|114244.7|114266.7|114241.7|10
1737370190000|2025-01-20 10:49:50|114269.8|114244.8|114271.2|114246.2|114274.8|114249.8|114269.8|114244.8|13
1737370200000|2025-01-20 10:50:00|114271.4|114246.4|114269.6|114244.6|114271.4|114246.4|114268.4|114243.4|8
1737370210000|2025-01-20 10:50:10|114268.5|114243.5|114269.3|114244.3|114271.1|114246.1|114268.3|114243.3|7
1737370220000|2025-01-20 10:50:20|114270.3|114245.3|114264.4|114239.4|114271.1|114246.1|114263.2|114238.2|23
1737370230000|2025-01-20 10:50:30|114263.8|114238.8|114276.1|114251.1|114276.1|114251.1|114263.8|114238.8|21
1737370240000|2025-01-20 10:50:40|114277.1|114252.1|114278.7|114253.7|114281|114256|114277.1|114252.1|20
1737370250000|2025-01-20 10:50:50|114279|114254|114275.8|114250.8|114279|114254|114275.7|114250.7|7
1737370260000|2025-01-20 10:51:00|114275.9|114250.9|114263.1|114238.1|114275.9|114250.9|114261.6|114236.6|20
1737370270000|2025-01-20 10:51:10|114263.2|114238.2|114257.1|114232.1|114263.2|114238.2|114251.5|114226.5|11
1737370280000|2025-01-20 10:51:20|114257.3|114232.3|114256.4|114231.4|114257.3|114232.3|114256.4|114231.4|4
1737370290000|2025-01-20 10:51:30|114257.5|114232.5|114257.6|114232.6|114257.6|114232.6|114257.5|114232.5|2
1737370300000|2025-01-20 10:51:40|114257.5|114232.5|114255.9|114230.9|114257.6|114232.6|114255.3|114230.3|9
1737370310000|2025-01-20 10:51:50|114256.4|114231.4|114261.3|114236.3|114261.3|114236.3|114256.4|114231.4|6
1737370320000|2025-01-20 10:52:00|114261.9|114236.9|114256.3|114231.3|114262.1|114237.1|114256.3|114231.3|9
1737370330000|2025-01-20 10:52:10|114257.1|114232.1|114270.2|114245.2|114270.7|114245.7|114257.1|114232.1|11
1737370340000|2025-01-20 10:52:20|114270.4|114245.4|114271.2|114246.2|114271.2|114246.2|114269.6|114244.6|3
1737370350000|2025-01-20 10:52:30|114270.3|114245.3|114273.2|114248.2|114274.4|114249.4|114269.8|114244.8|14
1737370360000|2025-01-20 10:52:40|114273|114248|114266.1|114241.1|114273.8|114248.8|114266.1|114241.1|19
1737370370000|2025-01-20 10:52:50|114266.6|114241.6|114268.2|114243.2|114274.3|114249.3|114266.6|114241.6|17
1737370380000|2025-01-20 10:53:00|114267.7|114242.7|114273.4|114248.4|114276.1|114251.1|114267.7|114242.7|26
1737370390000|2025-01-20 10:53:10|114272.8|114247.8|114276.1|114251.1|114276.7|114251.7|114272.8|114247.8|15
1737370400000|2025-01-20 10:53:20|114276.2|114251.2|114276.2|114251.2|114278.4|114253.4|114275.4|114250.4|11
1737370410000|2025-01-20 10:53:30|114277.6|114252.6|114279.1|114254.1|114279.1|114254.1|114277.6|114252.6|3
1737370420000|2025-01-20 10:53:40|114279|114254|114278.8|114253.8|114279|114254|114278.8|114253.8|3
1737370430000|2025-01-20 10:53:50|114277.9|114252.9|114271.9|114246.9|114277.9|114252.9|114271.9|114246.9|22
1737370440000|2025-01-20 10:54:00|114273.1|114248.1|114272.1|114247.1|114274.1|114249.1|114272.1|114247.1|6
1737370450000|2025-01-20 10:54:10|114272.2|114247.2|114272.8|114247.8|114272.8|114247.8|114272.2|114247.2|2
1737370460000|2025-01-20 10:54:20|114273.8|114248.8|114274.8|114249.8|114274.8|114249.8|114273.8|114248.8|7
1737370470000|2025-01-20 10:54:30|114274.2|114249.2|114275.7|114250.7|114275.8|114250.8|114274.2|114249.2|6
1737370480000|2025-01-20 10:54:40|114275.8|114250.8|114284.7|114259.7|114284.9|114259.9|114275.8|114250.8|16
1737370490000|2025-01-20 10:54:50|114283.8|114258.8|114283.2|114258.2|114283.8|114258.8|114282.3|114257.3|5
1737370500000|2025-01-20 10:55:00|114280.1|114255.1|114269.1|114244.1|114280.1|114255.1|114267.8|114242.8|18
1737370510000|2025-01-20 10:55:10|114267.2|114242.2|114259.5|114234.5|114267.2|114242.2|114258|114233|20
1737370520000|2025-01-20 10:55:20|114259.8|114234.8|114267|114242|114267|114242|114259.8|114234.8|14
1737370530000|2025-01-20 10:55:30|114266.7|114241.7|114264.6|114239.6|114266.7|114241.7|114264.6|114239.6|7
1737370540000|2025-01-20 10:55:40|114265.5|114240.5|114270.5|114245.5|114274.8|114249.8|114265.5|114240.5|7
1737370550000|2025-01-20 10:55:50|114269.6|114244.6|114274.5|114249.5|114274.5|114249.5|114268.3|114243.3|7
1737370560000|2025-01-20 10:56:00|114274.8|114249.8|114270.7|114245.7|114275.3|114250.3|114270.7|114245.7|11
1737370570000|2025-01-20 10:56:10|114272|114247|114269.8|114244.8|114272.2|114247.2|114264.1|114239.1|17
1737370580000|2025-01-20 10:56:20|114270.8|114245.8|114271.4|114246.4|114271.8|114246.8|114269.7|114244.7|13
1737370590000|2025-01-20 10:56:30|114270.8|114245.8|114270.1|114245.1|114271.6|114246.6|114269.6|114244.6|14
1737370600000|2025-01-20 10:56:40|114270|114245|114269.7|114244.7|114271|114246|114268.8|114243.8|10
1737370610000|2025-01-20 10:56:50|114268.6|114243.6|114268.7|114243.7|114270.9|114245.9|114268.6|114243.6|10
1737370620000|2025-01-20 10:57:00|114268.3|114243.3|114248.9|114223.9|114268.3|114243.3|114248.5|114223.5|23
1737370630000|2025-01-20 10:57:10|114247.8|114222.8|114254.7|114229.7|114255.9|114230.9|114246.1|114221.1|20
1737370640000|2025-01-20 10:57:20|114253.5|114228.5|114252.9|114227.9|114255.9|114230.9|114252.9|114227.9|11
1737370650000|2025-01-20 10:57:30|114252.7|114227.7|114269.1|114244.1|114269.5|114244.5|114252.4|114227.4|21
1737370660000|2025-01-20 10:57:40|114270.3|114245.3|114272.4|114247.4|114274.7|114249.7|114270.3|114245.3|15
1737370670000|2025-01-20 10:57:50|114271.5|114246.5|114273.8|114248.8|114273.8|114248.8|114271.5|114246.5|7
1737370680000|2025-01-20 10:58:00|114273.7|114248.7|114279.1|114254.1|114280.7|114255.7|114273.7|114248.7|16
1737370690000|2025-01-20 10:58:10|114280.2|114255.2|114277.5|114252.5|114282|114257|114274.1|114249.1|18
1737370700000|2025-01-20 10:58:20|114278.2|114253.2|114269.4|114244.4|114284.8|114259.8|114269.4|114244.4|22
1737370710000|2025-01-20 10:58:30|114270.2|114245.2|114270.9|114245.9|114271.8|114246.8|114269.6|114244.6|7
1737370720000|2025-01-20 10:58:40|114272.1|114247.1|114275.5|114250.5|114280|114255|114272.1|114247.1|29
1737370730000|2025-01-20 10:58:50|114276|114251|114280.4|114255.4|114281.7|114256.7|114275.3|114250.3|16
1737370740000|2025-01-20 10:59:00|114279|114254|114278.6|114253.6|114281.6|114256.6|114277.5|114252.5|25
1737370750000|2025-01-20 10:59:10|114278.9|114253.9|114276.5|114251.5|114288.4|114263.4|114274.2|114249.2|40
1737370760000|2025-01-20 10:59:20|114276.8|114251.8|114280.6|114255.6|114281.2|114256.2|114275.3|114250.3|26
1737370770000|2025-01-20 10:59:30|114280.8|114255.8|114268|114243|114294.2|114255.8|114264.8|114226.8|26
1737370780000|2025-01-20 10:59:40|114271.1|114246.1|114274.7|114249.7|114275.9|114250.9|114271.1|114246.1|25
1737370790000|2025-01-20 10:59:50|114272.9|114247.9|114275.1|114250.1|114278.2|114253.2|114272.2|114247.2|32
1737370800000|2025-01-20 11:00:00|114275.5|114250.5|114298.8|114248.8|114300.2|114250.5|114274.7|114239.1|23
1737370810000|2025-01-20 11:00:10|114299.9|114249.9|114304.9|114254.9|114304.9|114254.9|114299.2|114249.2|10
1737370820000|2025-01-20 11:00:20|114304.3|114254.3|114305|114255|114305.6|114255.6|114304.3|114254.3|9
1737370830000|2025-01-20 11:00:30|114304.5|114254.5|114300.1|114250.1|114312.4|114262.4|114298.8|114248.8|23
1737370840000|2025-01-20 11:00:40|114303|114253|114302|114277|114316.8|114277|114299.9|114249.9|45
1737370850000|2025-01-20 11:00:50|114301.4|114276.4|114304.4|114279.4|114304.4|114279.4|114300.6|114275.6|11
1737370860000|2025-01-20 11:01:00|114305.2|114280.2|114304.5|114279.5|114306.4|114281.4|114298.2|114273.2|32
1737370870000|2025-01-20 11:01:10|114305.8|114280.8|114324|114299|114324.9|114299.9|114305.8|114280.8|52
1737370880000|2025-01-20 11:01:20|114323.1|114298.1|114326.3|114301.3|114329.5|114304.5|114315.7|114290.7|39
1737370890000|2025-01-20 11:01:30|114327.3|114302.3|114334.9|114309.9|114334.9|114309.9|114325.9|114300.9|36
1737370900000|2025-01-20 11:01:40|114334.8|114309.8|114338.9|114313.9|114339|114314|114329.7|114304.7|27
1737370910000|2025-01-20 11:01:50|114337.7|114312.7|114338|114313|114338|114313|114335.6|114310.6|11
1737370920000|2025-01-20 11:02:00|114337.9|114312.9|114334.3|114309.3|114337.9|114312.9|114326.6|114301.6|44
1737370930000|2025-01-20 11:02:10|114333.8|114308.8|114327.8|114302.8|114334.5|114309.5|114327|114302|20
1737370940000|2025-01-20 11:02:20|114328.2|114303.2|114321.5|114296.5|114329.9|114304.9|114319.3|114294.3|19
1737370950000|2025-01-20 11:02:30|114320.8|114295.8|114317.7|114292.7|114323.5|114298.5|114316.3|114291.3|26
1737370960000|2025-01-20 11:02:40|114316.8|114291.8|114314|114289|114317.7|114292.7|114312|114287|13
1737370970000|2025-01-20 11:02:50|114313.1|114288.1|114299.9|114274.9|114313.1|114288.1|114296.7|114271.7|18
1737370980000|2025-01-20 11:03:00|114301.1|114276.1|114292.2|114267.2|114304.5|114279.5|114290.6|114265.6|29
1737370990000|2025-01-20 11:03:10|114292|114267|114287.2|114262.2|114292.2|114267.2|114283.7|114258.7|12
1737371000000|2025-01-20 11:03:20|114286.2|114261.2|114269.4|114244.4|114286.2|114261.2|114267.2|114242.2|26
1737371010000|2025-01-20 11:03:30|114269|114244|114273.7|114248.7|114275|114250|114269|114244|38
1737371020000|2025-01-20 11:03:40|114273.8|114248.8|114265|114240|114274.8|114249.8|114262.6|114237.6|22
1737371030000|2025-01-20 11:03:50|114264.4|114239.4|114265.2|114240.2|114265.9|114240.9|114262.3|114237.3|14
1737371040000|2025-01-20 11:04:00|114265.4|114240.4|114264.4|114239.4|114266.7|114241.7|114264.3|114239.3|19
1737371050000|2025-01-20 11:04:10|114265.4|114240.4|114266.1|114241.1|114266.7|114241.7|114264.6|114239.6|9
1737371060000|2025-01-20 11:04:20|114266|114241|114258.5|114233.5|114267.1|114242.1|114252.3|114227.3|20
1737371070000|2025-01-20 11:04:30|114260.6|114235.6|114259.5|114234.5|114262.6|114237.6|114255.2|114230.2|18
1737371080000|2025-01-20 11:04:40|114257.5|114232.5|114266.1|114241.1|114268|114243|114257.5|114232.5|22
1737371090000|2025-01-20 11:04:50|114267.1|114242.1|114271.8|114246.8|114274.2|114249.2|114265.8|114240.8|27
1737371100000|2025-01-20 11:05:00|114271.1|114246.1|114272.3|114247.3|114277.5|114252.5|114267.4|114242.4|18
1737371110000|2025-01-20 11:05:10|114271.1|114246.1|114266|114241|114271.1|114246.1|114261.4|114236.4|16
1737371120000|2025-01-20 11:05:20|114265|114240|114270.5|114245.5|114271.8|114246.8|114265|114240|11
1737371130000|2025-01-20 11:05:30|114272.4|114247.4|114274.6|114249.6|114284.5|114259.5|114272.4|114247.4|21
1737371140000|2025-01-20 11:05:40|114273.7|114248.7|114284.1|114259.1|114284.6|114259.6|114273.7|114248.7|14
1737371150000|2025-01-20 11:05:50|114283.4|114258.4|114288.2|114263.2|114288.9|114263.9|114283.4|114258.4|14
1737371160000|2025-01-20 11:06:00|114288.3|114263.3|114285.1|114260.1|114289.3|114264.3|114284.2|114259.2|16
1737371170000|2025-01-20 11:06:10|114285.8|114260.8|114285.2|114260.2|114286.2|114261.2|114282.3|114257.3|13
1737371180000|2025-01-20 11:06:20|114284.4|114259.4|114284.5|114259.5|114284.5|114259.5|114280.4|114255.4|13
1737371190000|2025-01-20 11:06:30|114284.7|114259.7|114285.5|114260.5|114286.2|114261.2|114284.4|114259.4|8
1737371200000|2025-01-20 11:06:40|114286.2|114261.2|114287.5|114262.5|114287.5|114262.5|114286.2|114261.2|4
1737371210000|2025-01-20 11:06:50|114286.6|114261.6|114284.1|114259.1|114287.6|114262.6|114282.8|114257.8|15
1737371220000|2025-01-20 11:07:00|114284.4|114259.4|114280.1|114255.1|114288.6|114263.6|114279.3|114254.3|15
1737371230000|2025-01-20 11:07:10|114281.3|114256.3|114283.2|114258.2|114283.8|114258.8|114280|114255|18
1737371240000|2025-01-20 11:07:20|114284|114259|114278.9|114253.9|114292.8|114267.8|114278.8|114253.8|27
1737371250000|2025-01-20 11:07:30|114279.6|114254.6|114281.5|114256.5|114281.5|114256.5|114279.6|114254.6|4
1737371260000|2025-01-20 11:07:40|114280.1|114255.1|114277.1|114252.1|114280.6|114255.6|114276.8|114251.8|12
1737371270000|2025-01-20 11:07:50|114277.7|114252.7|114283.5|114258.5|114285|114260|114277.1|114252.1|12
1737371280000|2025-01-20 11:08:00|114283.8|114258.8|114283.9|114258.9|114284|114259|114283.8|114258.8|4
1737371290000|2025-01-20 11:08:10|114284.9|114259.9|114287.7|114262.7|114288.6|114263.6|114284.9|114259.9|9
1737371300000|2025-01-20 11:08:20|114287.1|114262.1|114281.7|114256.7|114287.8|114262.8|114278.6|114253.6|13
1737371310000|2025-01-20 11:08:30|114282.7|114257.7|114283.5|114258.5|114283.5|114258.5|114280.1|114255.1|13
1737371320000|2025-01-20 11:08:40|114282.6|114257.6|114267.4|114242.4|114282.6|114257.6|114267.2|114242.2|14
1737371330000|2025-01-20 11:08:50|114267.5|114242.5|114261.2|114236.2|114268.3|114243.3|114259.9|114234.9|11
1737371340000|2025-01-20 11:09:00|114262.1|114237.1|114260.6|114235.6|114262.2|114237.2|114258.7|114233.7|11
1737371350000|2025-01-20 11:09:10|114260.9|114235.9|114262.8|114237.8|114262.8|114237.8|114258.5|114233.5|10
1737371360000|2025-01-20 11:09:20|114262.9|114237.9|114258.7|114233.7|114263|114238|114257.8|114232.8|12
1737371370000|2025-01-20 11:09:30|114258.3|114233.3|114256.9|114231.9|114260.3|114235.3|114255|114230|10
1737371380000|2025-01-20 11:09:40|114257.1|114232.1|114253.8|114228.8|114257.1|114232.1|114253.7|114228.7|12
1737371390000|2025-01-20 11:09:50|114252|114227|114260.6|114235.6|114260.6|114235.6|114252|114227|15
1737371400000|2025-01-20 11:10:00|114259.6|114234.6|114277.2|114252.2|114277.2|114252.2|114259.6|114234.6|21
1737371410000|2025-01-20 11:10:10|114278.1|114253.1|114278.9|114253.9|114285.1|114260.1|114278.1|114253.1|22
1737371420000|2025-01-20 11:10:20|114278.3|114253.3|114277.9|114252.9|114279.7|114254.7|114273.1|114248.1|15
1737371430000|2025-01-20 11:10:30|114278.5|114253.5|114277.9|114252.9|114278.9|114253.9|114277.9|114252.9|3
1737371440000|2025-01-20 11:10:40|114271.2|114246.2|114275.8|114250.8|114282.7|114257.7|114270.8|114245.8|19
1737371450000|2025-01-20 11:10:50|114275.2|114250.2|114268.5|114243.5|114275.2|114250.2|114265|114240|19
1737371460000|2025-01-20 11:11:00|114269.2|114244.2|114274.3|114249.3|114275.9|114250.9|114269.2|114244.2|27
1737371470000|2025-01-20 11:11:10|114275.3|114250.3|114275.3|114250.3|114288.3|114263.3|114275.3|114250.3|33
1737371480000|2025-01-20 11:11:20|114274.3|114249.3|114267.9|114242.9|114274.3|114249.3|114266.7|114241.7|15
1737371490000|2025-01-20 11:11:30|114267.2|114242.2|114273.4|114248.4|114278.2|114253.2|114267.2|114242.2|20
1737371500000|2025-01-20 11:11:40|114273.5|114248.5|114270.9|114245.9|114273.5|114248.5|114268.9|114243.9|11
1737371510000|2025-01-20 11:11:50|114270.1|114245.1|114273.1|114248.1|114284|114259|114270.1|114245.1|24
1737371520000|2025-01-20 11:12:00|114271.5|114246.5|114273|114248|114273|114248|114270.3|114245.3|10
1737371530000|2025-01-20 11:12:10|114273.1|114248.1|114269.3|114244.3|114273.2|114248.2|114268.5|114243.5|7
1737371540000|2025-01-20 11:12:20|114269.8|114244.8|114260.8|114235.8|114271.5|114246.5|114258.7|114233.7|27
1737371550000|2025-01-20 11:12:30|114261.8|114236.8|114256.2|114231.2|114261.8|114236.8|114250.7|114225.7|29
1737371560000|2025-01-20 11:12:40|114256.9|114231.9|114256.5|114231.5|114257.4|114232.4|114251.7|114226.7|22
1737371570000|2025-01-20 11:12:50|114255.3|114230.3|114252.5|114227.5|114262.8|114237.8|114251.4|114226.4|19
1737371580000|2025-01-20 11:13:00|114253.1|114228.1|114252.7|114227.7|114255.8|114230.8|114250.7|114225.7|20
1737371590000|2025-01-20 11:13:10|114252|114227|114259.9|114234.9|114260.6|114235.6|114251.9|114226.9|22
1737371600000|2025-01-20 11:13:20|114262|114237|114256.6|114231.6|114263.4|114238.4|114256.3|114231.3|17
1737371610000|2025-01-20 11:13:30|114252.1|114227.1|114265.1|114240.1|114265.1|114240.1|114252.1|114227.1|19
1737371620000|2025-01-20 11:13:40|114262.3|114237.3|114271|114246|114272|114247|114261.4|114236.4|14
1737371630000|2025-01-20 11:13:50|114271.9|114246.9|114265.8|114240.8|114271.9|114246.9|114264.1|114239.1|23
1737371640000|2025-01-20 11:14:00|114266.8|114241.8|114263.8|114238.8|114269.5|114244.5|114263.8|114238.8|16
1737371650000|2025-01-20 11:14:10|114264.3|114239.3|114263.2|114238.2|114268.7|114243.7|114262.3|114237.3|31
1737371660000|2025-01-20 11:14:20|114260.7|114235.7|114259.9|114234.9|114260.7|114235.7|114257.5|114232.5|7
1737371670000|2025-01-20 11:14:30|114260.9|114235.9|114261.4|114236.4|114263.5|114238.5|114260.7|114235.7|12
1737371680000|2025-01-20 11:14:40|114260|114235|114262.4|114237.4|114263.1|114238.1|114256.2|114231.2|19
1737371690000|2025-01-20 11:14:50|114262.7|114237.7|114264.9|114239.9|114264.9|114239.9|114258.9|114233.9|10
1737371700000|2025-01-20 11:15:00|114264.7|114239.7|114267.4|114242.4|114272.3|114247.3|114263.2|114238.2|35
1737371710000|2025-01-20 11:15:10|114266.1|114241.1|114268.6|114243.6|114269.1|114244.1|114266.1|114241.1|7
1737371720000|2025-01-20 11:15:20|114267.7|114242.7|114265.1|114240.1|114267.7|114242.7|114265.1|114240.1|11
1737371730000|2025-01-20 11:15:30|114263.7|114238.7|114264.8|114239.8|114265.4|114240.4|114262.9|114237.9|12
1737371740000|2025-01-20 11:15:40|114264.7|114239.7|114270.1|114245.1|114270.1|114245.1|114264.7|114239.7|17
1737371750000|2025-01-20 11:15:50|114270.5|114245.5|114273.2|114248.2|114275.5|114250.5|114270.5|114245.5|18
1737371760000|2025-01-20 11:16:00|114273.8|114248.8|114274.9|114249.9|114275.2|114250.2|114273.8|114248.8|15
1737371770000|2025-01-20 11:16:10|114275.8|114250.8|114285.1|114260.1|114285.1|114260.1|114275.8|114250.8|14
1737371780000|2025-01-20 11:16:20|114284.4|114259.4|114281.2|114256.2|114286.9|114261.9|114279.5|114254.5|29
1737371790000|2025-01-20 11:16:30|114282.1|114257.1|114284.6|114259.6|114285.1|114260.1|114279.6|114254.6|27
1737371800000|2025-01-20 11:16:40|114283.4|114258.4|114299.4|114274.4|114299.4|114274.4|114283.4|114258.4|30
1737371810000|2025-01-20 11:16:50|114298.8|114273.8|114306.1|114281.1|114306.1|114281.1|114298.8|114273.8|18
1737371820000|2025-01-20 11:17:00|114304.4|114279.4|114293|114268|114304.4|114279.4|114292.3|114267.3|29
1737371830000|2025-01-20 11:17:10|114294.2|114269.2|114290.5|114265.5|114295.8|114270.8|114290.5|114265.5|15
1737371840000|2025-01-20 11:17:20|114291.5|114266.5|114277.6|114252.6|114293.8|114268.8|114277.6|114252.6|22
1737371850000|2025-01-20 11:17:30|114277.2|114252.2|114280.6|114255.6|114280.6|114255.6|114276.8|114251.8|5
1737371860000|2025-01-20 11:17:40|114279.7|114254.7|114276|114251|114279.7|114254.7|114274.2|114249.2|12
1737371870000|2025-01-20 11:17:50|114275|114250|114269.4|114244.4|114275.6|114250.6|114267.8|114242.8|25
1737371880000|2025-01-20 11:18:00|114269.2|114244.2|114247.2|114222.2|114269.2|114244.2|114244.1|114219.1|30
1737371890000|2025-01-20 11:18:10|114247.4|114222.4|114250.2|114225.2|114250.2|114225.2|114247.4|114222.4|9
1737371900000|2025-01-20 11:18:20|114249.3|114224.3|114244|114219|114249.3|114224.3|114242.7|114217.7|16
1737371910000|2025-01-20 11:18:30|114244.9|114219.9|114239.7|114214.7|114244.9|114219.9|114238.1|114213.1|17
1737371920000|2025-01-20 11:18:40|114239.5|114214.5|114243|114218|114243|114218|114237.9|114212.9|12
1737371930000|2025-01-20 11:18:50|114244.1|114219.1|114245|114220|114245.8|114220.8|114243.1|114218.1|12
1737371940000|2025-01-20 11:19:00|114244.9|114219.9|114240.5|114215.5|114245|114220|114240.5|114215.5|10
1737371950000|2025-01-20 11:19:10|114239.5|114214.5|114241.4|114216.4|114241.4|114216.4|114230.2|114205.2|26
1737371960000|2025-01-20 11:19:20|114241.8|114216.8|114231.1|114206.1|114241.8|114216.8|114229.4|114204.4|15
1737371970000|2025-01-20 11:19:30|114232.7|114207.7|114246.6|114221.6|114247.1|114222.1|114232.7|114207.7|25
1737371980000|2025-01-20 11:19:40|114244.3|114219.3|114248.4|114223.4|114252|114227|114242.5|114217.5|22
1737371990000|2025-01-20 11:19:50|114247.5|114222.5|114238|114213|114247.5|114222.5|114235.6|114210.6|17
1737372000000|2025-01-20 11:20:00|114238.7|114213.7|114247.3|114222.3|114247.3|114222.3|114238.2|114213.2|15
1737372010000|2025-01-20 11:20:10|114248.1|114223.1|114252.9|114227.9|114254.4|114229.4|114247.4|114222.4|14
1737372020000|2025-01-20 11:20:20|114252|114227|114252.6|114227.6|114253.6|114228.6|114249.6|114224.6|13
1737372030000|2025-01-20 11:20:30|114253|114228|114255.6|114230.6|114255.6|114230.6|114249.6|114224.6|17
1737372040000|2025-01-20 11:20:40|114255.8|114230.8|114249.8|114224.8|114256.1|114231.1|114249.8|114224.8|17
1737372050000|2025-01-20 11:20:50|114250.8|114225.8|114251.9|114226.9|114251.9|114226.9|114250.8|114225.8|3
1737372060000|2025-01-20 11:21:00|114251.8|114226.8|114257.4|114232.4|114257.6|114232.6|114251.8|114226.8|10
1737372070000|2025-01-20 11:21:10|114256.5|114231.5|114255.4|114230.4|114259.5|114234.5|114255.4|114230.4|17
1737372080000|2025-01-20 11:21:20|114256.1|114231.1|114258.8|114233.8|114259.1|114234.1|114256.1|114231.1|14
1737372090000|2025-01-20 11:21:30|114257.7|114232.7|114259.3|114234.3|114260.3|114235.3|114257.6|114232.6|10
1737372100000|2025-01-20 11:21:40|114259.2|114234.2|114258.2|114233.2|114259.2|114234.2|114251.6|114226.6|24
1737372110000|2025-01-20 11:21:50|114257.9|114232.9|114262|114237|114262|114237|114257.9|114232.9|18
1737372120000|2025-01-20 11:22:00|114262.5|114237.5|114274.5|114224.5|114274.5|114238|114262|114223.3|11
1737372130000|2025-01-20 11:22:10|114275.8|114225.8|114280.5|114230.5|114280.5|114230.5|114275.8|114225.8|9
1737372140000|2025-01-20 11:22:20|114280.7|114230.7|114287.5|114237.5|114289.2|114239.2|114280.7|114230.7|17
1737372150000|2025-01-20 11:22:30|114290.8|114240.8|114296.3|114246.3|114297|114247|114290.2|114240.2|10
1737372160000|2025-01-20 11:22:40|114297.4|114247.4|114289.2|114264.2|114298.4|114264.2|114289.2|114246.2|8
1737372170000|2025-01-20 11:22:50|114289.3|114264.3|114284.5|114259.5|114289.3|114264.3|114283.6|114258.6|6
1737372180000|2025-01-20 11:23:00|114284.2|114259.2|114300.2|114275.2|114300.2|114275.2|114280|114255|21
1737372190000|2025-01-20 11:23:10|114300|114275|114295.9|114270.9|114300.7|114275.7|114295.9|114270.9|12
1737372200000|2025-01-20 11:23:20|114295.7|114270.7|114306|114281|114306|114281|114295|114270|15
1737372210000|2025-01-20 11:23:30|114306.9|114281.9|114306|114281|114307.1|114282.1|114306|114281|4
1737372220000|2025-01-20 11:23:40|114306.1|114281.1|114308.5|114283.5|114310.8|114285.8|114306.1|114281.1|14
1737372230000|2025-01-20 11:23:50|114309.9|114284.9|114308.8|114283.8|114310.5|114285.5|114308|114283|10
1737372240000|2025-01-20 11:24:00|114308.5|114283.5|114290.7|114265.7|114308.5|114283.5|114286.7|114261.7|23
1737372250000|2025-01-20 11:24:10|114289.6|114264.6|114291|114266|114292.3|114267.3|114288.7|114263.7|14
1737372260000|2025-01-20 11:24:20|114291.4|114266.4|114300.9|114275.9|114300.9|114275.9|114291.4|114266.4|14
1737372270000|2025-01-20 11:24:30|114300.8|114275.8|114301.5|114276.5|114305.2|114280.2|114300|114275|16
1737372280000|2025-01-20 11:24:40|114299.9|114274.9|114296.1|114271.1|114301.5|114276.5|114295.4|114270.4|15
1737372290000|2025-01-20 11:24:50|114295.2|114270.2|114292.5|114267.5|114295.2|114270.2|114292.5|114267.5|7
1737372300000|2025-01-20 11:25:00|114293.4|114268.4|114285.5|114260.5|114295.6|114270.6|114285.5|114260.5|17
1737372310000|2025-01-20 11:25:10|114283.8|114258.8|114282.8|114257.8|114285.9|114260.9|114279.7|114254.7|13
1737372320000|2025-01-20 11:25:20|114281.8|114256.8|114286.7|114261.7|114288.9|114263.9|114275.9|114250.9|26
1737372330000|2025-01-20 11:25:30|114286.9|114261.9|114284.1|114259.1|114286.9|114261.9|114277|114252|26
1737372340000|2025-01-20 11:25:40|114283.2|114258.2|114277.5|114252.5|114283.9|114258.9|114276.5|114251.5|16
1737372350000|2025-01-20 11:25:50|114278.7|114253.7|114277.8|114252.8|114283.5|114258.5|114271.9|114246.9|20
1737372360000|2025-01-20 11:26:00|114278.5|114253.5|114276.6|114251.6|114278.5|114253.5|114274.5|114249.5|12
1737372370000|2025-01-20 11:26:10|114275.7|114250.7|114275.1|114250.1|114281.1|114256.1|114272.8|114247.8|20
1737372380000|2025-01-20 11:26:20|114274.2|114249.2|114277.3|114252.3|114277.3|114252.3|114270|114245|18
1737372390000|2025-01-20 11:26:30|114276.4|114251.4|114291.1|114266.1|114295.4|114270.4|114273.3|114248.3|31
1737372400000|2025-01-20 11:26:40|114292.1|114267.1|114284.4|114259.4|114292.2|114267.2|114283.6|114258.6|25
1737372410000|2025-01-20 11:26:50|114283.7|114258.7|114272.3|114247.3|114288.2|114263.2|114271.8|114246.8|23
1737372420000|2025-01-20 11:27:00|114272.6|114247.6|114269.6|114244.6|114282.3|114257.3|114267.8|114242.8|29
1737372430000|2025-01-20 11:27:10|114268.8|114243.8|114275.3|114250.3|114279.1|114254.1|114266.5|114241.5|26
1737372440000|2025-01-20 11:27:20|114274.7|114249.7|114269.6|114244.6|114275.3|114250.3|114268.8|114243.8|17
1737372450000|2025-01-20 11:27:30|114268.8|114243.8|114270.9|114245.9|114270.9|114245.9|114267|114242|11
1737372460000|2025-01-20 11:27:40|114270.2|114245.2|114261.3|114236.3|114270.2|114245.2|114261.3|114236.3|12
1737372470000|2025-01-20 11:27:50|114261.9|114236.9|114261.8|114236.8|114264.1|114239.1|114261|114236|17
1737372480000|2025-01-20 11:28:00|114262.3|114237.3|114265.1|114240.1|114266|114241|114262.3|114237.3|27
1737372490000|2025-01-20 11:28:10|114264|114239|114264|114239|114268.3|114243.3|114259.4|114234.4|22
1737372500000|2025-01-20 11:28:20|114264.5|114239.5|114266.1|114241.1|114267|114242|114264.5|114239.5|10
1737372510000|2025-01-20 11:28:30|114264.4|114239.4|114263.2|114238.2|114266.9|114241.9|114263.2|114238.2|14
1737372520000|2025-01-20 11:28:40|114263.3|114238.3|114265.8|114240.8|114268.2|114243.2|114263.3|114238.3|6
1737372530000|2025-01-20 11:28:50|114265.3|114240.3|114267|114242|114267.1|114242.1|114265.3|114240.3|6
1737372540000|2025-01-20 11:29:00|114266.4|114241.4|114257.7|114232.7|114267.1|114242.1|114256|114231|21
1737372550000|2025-01-20 11:29:10|114256|114231|114260.7|114235.7|114261.7|114236.7|114256|114231|22
1737372560000|2025-01-20 11:29:20|114260|114235|114253.9|114228.9|114260|114235|114248.2|114223.2|27
1737372570000|2025-01-20 11:29:30|114254.7|114229.7|114248.4|114223.4|114255.5|114230.5|114247.4|114222.4|49
1737372580000|2025-01-20 11:29:40|114250.3|114225.3|114248|114223|114255.6|114230.6|114248|114223|27
1737372590000|2025-01-20 11:29:50|114254.4|114229.4|114255.9|114230.9|114255.9|114230.9|114244.5|114219.5|35
1737372600000|2025-01-20 11:30:00|114256.1|114231.1|114265.2|114240.2|114271.9|114246.9|114252.6|114227.6|33
1737372610000|2025-01-20 11:30:10|114263.9|114238.9|114264.2|114239.2|114268|114243|114259.8|114234.8|26
1737372620000|2025-01-20 11:30:20|114265.4|114240.4|114252.9|114227.9|114265.7|114240.7|114252.9|114227.9|26
1737372630000|2025-01-20 11:30:30|114252|114227|114260.8|114235.8|114260.8|114235.8|114251.7|114226.7|17
1737372640000|2025-01-20 11:30:40|114262.3|114237.3|114274.8|114249.8|114276.9|114251.9|114262.3|114237.3|19
1737372650000|2025-01-20 11:30:50|114275.8|114250.8|114273.2|114248.2|114279.6|114254.6|114272.2|114247.2|16
1737372660000|2025-01-20 11:31:00|114271.9|114246.9|114265.5|114240.5|114272.3|114247.3|114265.3|114240.3|18
1737372670000|2025-01-20 11:31:10|114265.4|114240.4|114271|114246|114275|114250|114265.4|114240.4|23
1737372680000|2025-01-20 11:31:20|114271.1|114246.1|114272.5|114247.5|114276.5|114251.5|114270.4|114245.4|18
1737372690000|2025-01-20 11:31:30|114273.1|114248.1|114270.3|114245.3|114273.4|114248.4|114269.8|114244.8|13
1737372700000|2025-01-20 11:31:40|114271.5|114246.5|114274.8|114249.8|114274.8|114249.8|114270.6|114245.6|16
1737372710000|2025-01-20 11:31:50|114275.7|114250.7|114278.6|114253.6|114278.6|114253.6|114272.5|114247.5|16
1737372720000|2025-01-20 11:32:00|114278.8|114253.8|114279.1|114254.1|114279.5|114254.5|114271.3|114246.3|18
1737372730000|2025-01-20 11:32:10|114279.3|114254.3|114280.1|114255.1|114280.1|114255.1|114273.8|114248.8|17
1737372740000|2025-01-20 11:32:20|114280.8|114255.8|114277.5|114252.5|114280.8|114255.8|114276.7|114251.7|10
1737372750000|2025-01-20 11:32:30|114277.8|114252.8|114270.2|114245.2|114277.8|114252.8|114268.8|114243.8|15
1737372760000|2025-01-20 11:32:40|114273.3|114248.3|114272.9|114247.9|114274.6|114249.6|114272.8|114247.8|9
1737372770000|2025-01-20 11:32:50|114272.2|114247.2|114271.3|114246.3|114272.2|114247.2|114271.3|114246.3|4
1737372780000|2025-01-20 11:33:00|114271.4|114246.4|114272.1|114247.1|114273.3|114248.3|114270.5|114245.5|11
1737372790000|2025-01-20 11:33:10|114272.7|114247.7|114263.6|114238.6|114272.7|114247.7|114262.9|114237.9|14
1737372800000|2025-01-20 11:33:20|114265.1|114240.1|114261.4|114236.4|114265.1|114240.1|114260.7|114235.7|24
1737372810000|2025-01-20 11:33:30|114260.2|114235.2|114251.3|114226.3|114260.2|114235.2|114250.3|114225.3|20
1737372820000|2025-01-20 11:33:40|114252.7|114227.7|114251.5|114226.5|114252.7|114227.7|114251.4|114226.4|7
1737372830000|2025-01-20 11:33:50|114250.9|114225.9|114244.4|114219.4|114250.9|114225.9|114244.4|114219.4|13
1737372840000|2025-01-20 11:34:00|114244.5|114219.5|114244.2|114219.2|114247|114222|114244.2|114219.2|11
1737372850000|2025-01-20 11:34:10|114243.1|114218.1|114239.7|114214.7|114246.8|114221.8|114239.7|114214.7|21
1737372860000|2025-01-20 11:34:20|114239.5|114214.5|114245.2|114220.2|114255.1|114230.1|114239.1|114214.1|27
1737372870000|2025-01-20 11:34:30|114247.2|114222.2|114244.4|114219.4|114247.2|114222.2|114228.9|114203.9|29
1737372880000|2025-01-20 11:34:40|114245.6|114220.6|114241|114216|114248|114223|114234.2|114209.2|54
1737372890000|2025-01-20 11:34:50|114242.4|114217.4|114240.5|114215.5|114242.4|114217.4|114238.7|114213.7|14
1737372900000|2025-01-20 11:35:00|114240.8|114215.8|114240.8|114215.8|114249.2|114224.2|114237.8|114212.8|26
1737372910000|2025-01-20 11:35:10|114239.9|114214.9|114244.2|114219.2|114248.7|114223.7|114238.6|114213.6|43
1737372920000|2025-01-20 11:35:20|114245.2|114220.2|114241.7|114216.7|114249.4|114224.4|114239.7|114214.7|17
1737372930000|2025-01-20 11:35:30|114241.6|114216.6|114240.3|114215.3|114243.9|114218.9|114240.3|114215.3|17
1737372940000|2025-01-20 11:35:40|114242.3|114217.3|114232.7|114207.7|114242.3|114217.3|114232.6|114207.6|15
1737372950000|2025-01-20 11:35:50|114234.6|114209.6|114244|114219|114246.2|114221.2|114234.6|114209.6|14
1737372960000|2025-01-20 11:36:00|114245.6|114220.6|114246.6|114221.6|114248.9|114223.9|114243.4|114218.4|17
1737372970000|2025-01-20 11:36:10|114246.1|114221.1|114227.3|114202.3|114246.5|114221.5|114223.6|114198.6|19
1737372980000|2025-01-20 11:36:20|114227.9|114202.9|114227.5|114202.5|114227.9|114202.9|114227.3|114202.3|3
1737372990000|2025-01-20 11:36:30|114228.5|114203.5|114230.9|114205.9|114230.9|114205.9|114228.3|114203.3|14
1737373000000|2025-01-20 11:36:40|114231|114206|114233.8|114208.8|114233.8|114208.8|114229.9|114204.9|8
1737373010000|2025-01-20 11:36:50|114235.6|114210.6|114237.1|114212.1|114238.8|114213.8|114235.6|114210.6|13
1737373020000|2025-01-20 11:37:00|114238.1|114213.1|114233|114208|114238.1|114213.1|114233|114208|29
1737373030000|2025-01-20 11:37:10|114234.5|114209.5|114224|114199|114237.1|114212.1|114221.7|114196.7|29
1737373040000|2025-01-20 11:37:20|114224.2|114199.2|114224.6|114199.6|114226|114201|114224.2|114199.2|8
1737373050000|2025-01-20 11:37:30|114223.7|114198.7|114219.7|114194.7|114223.7|114198.7|114217.4|114192.4|10
1737373060000|2025-01-20 11:37:40|114220.4|114195.4|114224.1|114199.1|114224.1|114199.1|114220.4|114195.4|4
1737373070000|2025-01-20 11:37:50|114224.5|114199.5|114224.7|114199.7|114226.2|114201.2|114222.5|114197.5|23
1737373080000|2025-01-20 11:38:00|114223.4|114198.4|114228|114203|114228.1|114203.1|114223.4|114198.4|15
1737373090000|2025-01-20 11:38:10|114231.5|114206.5|114246.8|114221.8|114250.2|114225.2|114231.5|114206.5|26
1737373100000|2025-01-20 11:38:20|114247.3|114222.3|114248.7|114223.7|114251.7|114226.7|114247.2|114222.2|21
1737373110000|2025-01-20 11:38:30|114249.9|114224.9|114244.7|114219.7|114251.7|114226.7|114244.2|114219.2|26
1737373120000|2025-01-20 11:38:40|114244.2|114219.2|114242.5|114217.5|114245.3|114220.3|114241.8|114216.8|8
1737373130000|2025-01-20 11:38:50|114243.8|114218.8|114248.3|114223.3|114248.7|114223.7|114242.5|114217.5|15
1737373140000|2025-01-20 11:39:00|114248.1|114223.1|114248.5|114223.5|114250.1|114225.1|114248.1|114223.1|15
1737373150000|2025-01-20 11:39:10|114247.8|114222.8|114244.2|114219.2|114248.5|114223.5|114239.7|114214.7|17
1737373160000|2025-01-20 11:39:20|114244.1|114219.1|114243.1|114218.1|114249.1|114224.1|114241|114216|16
1737373170000|2025-01-20 11:39:30|114244.6|114219.6|114245.6|114220.6|114247.9|114222.9|114241.4|114216.4|33
1737373180000|2025-01-20 11:39:40|114243.9|114218.9|114238.6|114213.6|114244.3|114219.3|114236.4|114211.4|26
1737373190000|2025-01-20 11:39:50|114236.9|114211.9|114242.8|114217.8|114245.5|114220.5|114236.9|114211.9|15
1737373200000|2025-01-20 11:40:00|114242|114217|114241.6|114216.6|114244|114219|114241.4|114216.4|13
1737373210000|2025-01-20 11:40:10|114241.1|114216.1|114238.8|114213.8|114241.4|114216.4|114237.4|114212.4|12
1737373220000|2025-01-20 11:40:20|114236.1|114211.1|114235.9|114210.9|114236.1|114211.1|114235.1|114210.1|6
1737373230000|2025-01-20 11:40:30|114234.2|114209.2|114226.6|114201.6|114236.7|114211.7|114222.1|114197.1|18
1737373240000|2025-01-20 11:40:40|114225.9|114200.9|114235.2|114210.2|114236.1|114211.1|114222.9|114197.9|24
1737373250000|2025-01-20 11:40:50|114234.5|114209.5|114238.5|114213.5|114239.3|114214.3|114233|114208|14
1737373260000|2025-01-20 11:41:00|114237.8|114212.8|114239.1|114214.1|114241.3|114216.3|114234.7|114209.7|17
1737373270000|2025-01-20 11:41:10|114239.8|114214.8|114237.9|114212.9|114241.5|114216.5|114237.2|114212.2|17
1737373280000|2025-01-20 11:41:20|114238.6|114213.6|114251.1|114226.1|114251.7|114226.7|114236.9|114211.9|43
1737373290000|2025-01-20 11:41:30|114245.6|114220.6|114252|114227|114252.8|114227.8|114245.6|114220.6|26
1737373300000|2025-01-20 11:41:40|114251.6|114226.6|114251.4|114226.4|114253|114228|114247.7|114222.7|22
1737373310000|2025-01-20 11:41:50|114252.3|114227.3|114251.2|114226.2|114252.8|114227.8|114248|114223|26
1737373320000|2025-01-20 11:42:00|114253.2|114228.2|114262.3|114237.3|114264.5|114239.5|114252.6|114227.6|18
1737373330000|2025-01-20 11:42:10|114263|114238|114273.2|114248.2|114276.3|114251.3|114263|114238|34
1737373340000|2025-01-20 11:42:20|114270.9|114245.9|114271.7|114246.7|114275.8|114250.8|114264.7|114239.7|42
1737373350000|2025-01-20 11:42:30|114272.3|114247.3|114271.4|114246.4|114280.1|114255.1|114263.9|114238.9|17
1737373360000|2025-01-20 11:42:40|114269.9|114244.9|114278.5|114253.5|114283.7|114258.7|114269.9|114244.9|29
1737373370000|2025-01-20 11:42:50|114279.1|114254.1|114278.1|114253.1|114282.4|114257.4|114276.6|114251.6|14
1737373380000|2025-01-20 11:43:00|114278|114253|114271.8|114246.8|114278.8|114253.8|114271.8|114246.8|23
1737373390000|2025-01-20 11:43:10|114272.6|114247.6|114279.7|114254.7|114280.9|114255.9|114272.6|114247.6|17
1737373400000|2025-01-20 11:43:20|114278.7|114253.7|114276|114251|114278.7|114253.7|114272.1|114247.1|23
1737373410000|2025-01-20 11:43:30|114275.2|114250.2|114273.9|114248.9|114275.2|114250.2|114263.9|114238.9|33
1737373420000|2025-01-20 11:43:40|114274.3|114249.3|114281.5|114256.5|114282.5|114257.5|114274.3|114249.3|25
1737373430000|2025-01-20 11:43:50|114280.6|114255.6|114282.7|114257.7|114286.2|114261.2|114280.6|114255.6|23
1737373440000|2025-01-20 11:44:00|114282|114257|114279.3|114254.3|114288.5|114263.5|114262.1|114237.1|34
1737373450000|2025-01-20 11:44:10|114278.7|114253.7|114281.4|114256.4|114281.7|114256.7|114275.4|114250.4|14
1737373460000|2025-01-20 11:44:20|114281.2|114256.2|114275.7|114250.7|114281.5|114256.5|114274.1|114249.1|35
1737373470000|2025-01-20 11:44:30|114276.9|114251.9|114268.4|114243.4|114280.3|114255.3|114264.9|114239.9|25
1737373480000|2025-01-20 11:44:40|114267.8|114242.8|114263.3|114238.3|114267.8|114242.8|114262.3|114237.3|7
1737373490000|2025-01-20 11:44:50|114262.4|114237.4|114259.1|114234.1|114262.4|114237.4|114257.4|114232.4|16
1737373500000|2025-01-20 11:45:00|114258|114233|114255.6|114230.6|114258|114233|114251.9|114226.9|22
1737373510000|2025-01-20 11:45:10|114256.3|114231.3|114256.4|114231.4|114258.4|114233.4|114256.2|114231.2|10
1737373520000|2025-01-20 11:45:20|114257.1|114232.1|114255.3|114230.3|114258|114233|114254.9|114229.9|11
1737373530000|2025-01-20 11:45:30|114255|114230|114255.3|114230.3|114255.3|114230.3|114253.7|114228.7|4
1737373540000|2025-01-20 11:45:40|114256.1|114231.1|114257.3|114232.3|114258.9|114233.9|114256.1|114231.1|15
1737373550000|2025-01-20 11:45:50|114257.2|114232.2|114255.4|114230.4|114257.2|114232.2|114255.4|114230.4|3
1737373560000|2025-01-20 11:46:00|114255.1|114230.1|114254.8|114229.8|114255.1|114230.1|114254.8|114229.8|2
1737373570000|2025-01-20 11:46:10|114255.3|114230.3|114246.8|114221.8|114257.9|114232.9|114245|114220|19
1737373580000|2025-01-20 11:46:20|114246.7|114221.7|114240.5|114215.5|114247.5|114222.5|114239.1|114214.1|12
1737373590000|2025-01-20 11:46:30|114239.7|114214.7|114237.3|114212.3|114240.1|114215.1|114237.3|114212.3|7
1737373600000|2025-01-20 11:46:40|114236.5|114211.5|114238.2|114213.2|114239|114214|114233.4|114208.4|18
1737373610000|2025-01-20 11:46:50|114239|114214|114236.2|114211.2|114239|114214|114235.8|114210.8|9
1737373620000|2025-01-20 11:47:00|114235.8|114210.8|114235.2|114210.2|114235.8|114210.8|114234|114209|11
1737373630000|2025-01-20 11:47:10|114234.4|114209.4|114237.6|114212.6|114238.6|114213.6|114227.4|114202.4|26
1737373640000|2025-01-20 11:47:20|114237.8|114212.8|114237.4|114212.4|114240|114215|114236.7|114211.7|15
1737373650000|2025-01-20 11:47:30|114237.3|114212.3|114234.1|114209.1|114237.7|114212.7|114232.1|114207.1|19
1737373660000|2025-01-20 11:47:40|114234|114209|114225.2|114200.2|114234|114209|114225.2|114200.2|16
1737373670000|2025-01-20 11:47:50|114224.4|114199.4|114230.8|114205.8|114230.8|114205.8|114224|114199|22
1737373680000|2025-01-20 11:48:00|114229.8|114204.8|114227.2|114202.2|114237|114212|114227.2|114202.2|23
1737373690000|2025-01-20 11:48:10|114226.8|114201.8|114229.5|114204.5|114235.3|114210.3|114226.8|114201.8|25
1737373700000|2025-01-20 11:48:20|114228.6|114203.6|114217.9|114192.9|114228.6|114203.6|114215.8|114190.8|21
1737373710000|2025-01-20 11:48:30|114217.7|114192.7|114218.3|114193.3|114219.1|114194.1|114211.5|114186.5|21
1737373720000|2025-01-20 11:48:40|114221.5|114196.5|114218.9|114193.9|114221.7|114196.7|114216.6|114191.6|21
1737373730000|2025-01-20 11:48:50|114220.1|114195.1|114217.4|114192.4|114220.3|114195.3|114217.4|114192.4|10
1737373740000|2025-01-20 11:49:00|114217.2|114192.2|114209|114184|114217.2|114192.2|114208.8|114183.8|20
1737373750000|2025-01-20 11:49:10|114209.9|114184.9|114211.4|114186.4|114211.4|114186.4|114209.9|114184.9|10
1737373760000|2025-01-20 11:49:20|114211.5|114186.5|114206.7|114181.7|114211.5|114186.5|114201.8|114176.8|19
1737373770000|2025-01-20 11:49:30|114205.7|114180.7|114205.2|114180.2|114207.1|114182.1|114204.8|114179.8|11
1737373780000|2025-01-20 11:49:40|114205.7|114180.7|114205.6|114180.6|114206.9|114181.9|114203.8|114178.8|10
1737373790000|2025-01-20 11:49:50|114205.5|114180.5|114205.6|114180.6|114207.3|114182.3|114205.4|114180.4|7
1737373800000|2025-01-20 11:50:00|114205.7|114180.7|114204.6|114179.6|114205.8|114180.8|114203.6|114178.6|12
1737373810000|2025-01-20 11:50:10|114204.9|114179.9|114201.4|114176.4|114209.8|114184.8|114196.4|114171.4|30
1737373820000|2025-01-20 11:50:20|114201.5|114176.5|114207.3|114182.3|114207.3|114182.3|114199.1|114174.1|18
1737373830000|2025-01-20 11:50:30|114208|114183|114210.6|114185.6|114211.1|114186.1|114207.8|114182.8|11
1737373840000|2025-01-20 11:50:40|114211.1|114186.1|114217.9|114192.9|114221.8|114196.8|114210.6|114185.6|17
1737373850000|2025-01-20 11:50:50|114217.7|114192.7|114209.3|114184.3|114217.7|114192.7|114207.6|114182.6|14
1737373860000|2025-01-20 11:51:00|114210.2|114185.2|114209.8|114184.8|114211|114186|114206.8|114181.8|12
1737373870000|2025-01-20 11:51:10|114209.7|114184.7|114208.2|114183.2|114209.7|114184.7|114208.2|114183.2|8
1737373880000|2025-01-20 11:51:20|114208.5|114183.5|114201.4|114176.4|114208.7|114183.7|114201.4|114176.4|14
1737373890000|2025-01-20 11:51:30|114200.6|114175.6|114194.5|114169.5|114201.4|114176.4|114194.5|114169.5|16
1737373900000|2025-01-20 11:51:40|114193.7|114168.7|114197.1|114172.1|114197.5|114172.5|114188.9|114163.9|20
1737373910000|2025-01-20 11:51:50|114197.6|114172.6|114195.9|114170.9|114198|114173|114195.6|114170.6|17
1737373920000|2025-01-20 11:52:00|114195.5|114170.5|114194.5|114169.5|114200.3|114175.3|114194.5|114169.5|14
1737373930000|2025-01-20 11:52:10|114194.2|114169.2|114183.3|114158.3|114195|114170|114183.3|114158.3|33
1737373940000|2025-01-20 11:52:20|114183.2|114158.2|114183.1|114158.1|114185.6|114160.6|114182.8|114157.8|19
1737373950000|2025-01-20 11:52:30|114183|114158|114182.7|114157.7|114183.4|114158.4|114182.2|114157.2|8
1737373960000|2025-01-20 11:52:40|114182.8|114157.8|114185.9|114160.9|114188.6|114163.6|114182.1|114157.1|28
1737373970000|2025-01-20 11:52:50|114186|114161|114185.8|114160.8|114186.5|114161.5|114185.8|114160.8|6
1737373980000|2025-01-20 11:53:00|114184.8|114159.8|114185.8|114160.8|114185.9|114160.9|114184.3|114159.3|10
1737373990000|2025-01-20 11:53:10|114186.8|114161.8|114177.7|114152.7|114187.9|114162.9|114175.3|114150.3|19
1737374000000|2025-01-20 11:53:20|114177.9|114152.9|114176.7|114151.7|114178.6|114153.6|114175.9|114150.9|18
1737374010000|2025-01-20 11:53:30|114176.6|114151.6|114173.5|114148.5|114176.6|114151.6|114173.2|114148.2|13
1737374020000|2025-01-20 11:53:40|114173.3|114148.3|114178.4|114153.4|114178.6|114153.6|114173.3|114148.3|13
1737374030000|2025-01-20 11:53:50|114178.5|114153.5|114176.8|114151.8|114178.5|114153.5|114175.9|114150.9|12
1737374040000|2025-01-20 11:54:00|114175.3|114150.3|114172.8|114147.8|114175.3|114150.3|114172.8|114147.8|10
1737374050000|2025-01-20 11:54:10|114172.7|114147.7|114173.8|114148.8|114173.8|114148.8|114172.7|114147.7|4
1737374060000|2025-01-20 11:54:20|114173.7|114148.7|114169.9|114144.9|114173.7|114148.7|114169.9|114144.9|9
1737374070000|2025-01-20 11:54:30|114170|114145|114167.8|114142.8|114171.3|114146.3|114166.8|114141.8|16
1737374080000|2025-01-20 11:54:40|114167.6|114142.6|114179|114129|114180.7|114142.6|114167.6|114125.1|15
1737374090000|2025-01-20 11:54:50|114179.4|114129.4|114184.9|114134.9|114184.9|114134.9|114179.4|114129.4|11
1737374100000|2025-01-20 11:55:00|114185.5|114135.5|114170.8|114145.8|114188.6|114149.1|114170.8|114135.5|15
1737374110000|2025-01-20 11:55:10|114170.3|114145.3|114177.6|114152.6|114177.6|114152.6|114161.2|114136.2|19
1737374120000|2025-01-20 11:55:20|114170.5|114145.5|114170.6|114145.6|114170.6|114145.6|114169.2|114144.2|10
1737374130000|2025-01-20 11:55:30|114171.4|114146.4|114177.4|114152.4|114177.4|114152.4|114171.4|114146.4|9
1737374140000|2025-01-20 11:55:40|114177.8|114152.8|114177.5|114152.5|114178.6|114153.6|114176.8|114151.8|8
1737374150000|2025-01-20 11:55:50|114177.3|114152.3|114174.5|114149.5|114177.3|114152.3|114171|114146|13
1737374160000|2025-01-20 11:56:00|114175.3|114150.3|114180.7|114155.7|114180.7|114155.7|114173.1|114148.1|11
1737374170000|2025-01-20 11:56:10|114180.4|114155.4|114180.2|114155.2|114180.7|114155.7|114178.2|114153.2|18
1737374180000|2025-01-20 11:56:20|114180.1|114155.1|114179.3|114154.3|114181.8|114156.8|114173.7|114148.7|14
1737374190000|2025-01-20 11:56:30|114179.7|114154.7|114177.1|114152.1|114181.6|114156.6|114176.7|114151.7|18
1737374200000|2025-01-20 11:56:40|114176.7|114151.7|114168.6|114143.6|114177.1|114152.1|114164.7|114139.7|17
1737374210000|2025-01-20 11:56:50|114171.8|114146.8|114170.1|114145.1|114171.8|114146.8|114170.1|114145.1|7
1737374220000|2025-01-20 11:57:00|114170.8|114145.8|114162.7|114137.7|114171.2|114146.2|114160.4|114135.4|14
1737374230000|2025-01-20 11:57:10|114164.3|114139.3|114162.6|114137.6|114164.3|114139.3|114161|114136|11
1737374240000|2025-01-20 11:57:20|114161.8|114136.8|114158.7|114133.7|114163.6|114138.6|114158.7|114133.7|15
1737374250000|2025-01-20 11:57:30|114159.4|114134.4|114162.1|114137.1|114163.2|114138.2|114159|114134|14
1737374260000|2025-01-20 11:57:40|114162|114137|114158.2|114133.2|114163|114138|114155.9|114130.9|22
1737374270000|2025-01-20 11:57:50|114159.3|114134.3|114155.3|114130.3|114159.3|114134.3|114155.3|114130.3|9
1737374280000|2025-01-20 11:58:00|114156|114131|114156.4|114131.4|114163.1|114138.1|114153.3|114128.3|31
1737374290000|2025-01-20 11:58:10|114157|114132|114156.9|114131.9|114158.7|114133.7|114155.7|114130.7|8
1737374300000|2025-01-20 11:58:20|114156.6|114131.6|114161.9|114136.9|114163.1|114138.1|114156.6|114131.6|16
1737374310000|2025-01-20 11:58:30|114162.3|114137.3|114166.8|114141.8|114166.8|114141.8|114162.3|114137.3|7
1737374320000|2025-01-20 11:58:40|114166.3|114141.3|114165|114140|114166.3|114141.3|114162.3|114137.3|11
1737374330000|2025-01-20 11:58:50|114164.5|114139.5|114163.1|114138.1|114167.4|114142.4|114162.7|114137.7|9
1737374340000|2025-01-20 11:59:00|114162.4|114137.4|114163.7|114138.7|114164.2|114139.2|114159.4|114134.4|10
1737374350000|2025-01-20 11:59:10|114164.9|114139.9|114163.6|114138.6|114165.4|114140.4|114163.6|114138.6|8
1737374360000|2025-01-20 11:59:20|114162.8|114137.8|114163.9|114138.9|114163.9|114138.9|114158|114133|18
1737374370000|2025-01-20 11:59:30|114163.4|114138.4|114163.2|114138.2|114163.4|114138.4|114161.7|114136.7|5
1737374380000|2025-01-20 11:59:40|114162.5|114137.5|114162.8|114137.8|114163.3|114138.3|114162.5|114137.5|6
1737374390000|2025-01-20 11:59:50|114162.7|114137.7|114161.3|114136.3|114163.5|114138.5|114161.3|114136.3|7
1737374400000|2025-01-20 12:00:00|114162.5|114137.5|114173.6|114148.6|114174.3|114149.3|114160.7|114135.7|29
1737374410000|2025-01-20 12:00:10|114172.7|114147.7|114173.5|114148.5|114173.6|114148.6|114172.7|114147.7|5
1737374420000|2025-01-20 12:00:20|114172|114147|114171.7|114146.7|114172.5|114147.5|114170.4|114145.4|9
1737374430000|2025-01-20 12:00:30|114170.9|114145.9|114170.9|114145.9|114170.9|114145.9|114164.4|114139.4|20
1737374440000|2025-01-20 12:00:40|114169.5|114144.5|114174.4|114149.4|114176.3|114151.3|114169.5|114144.5|18
1737374450000|2025-01-20 12:00:50|114174.9|114149.9|114164.9|114139.9|114176.5|114151.5|114164.4|114139.4|15
1737374460000|2025-01-20 12:01:00|114164.7|114139.7|114169.9|114144.9|114170|114145|114164.7|114139.7|11
1737374470000|2025-01-20 12:01:10|114169.1|114144.1|114163|114138|114169.1|114144.1|114162.1|114137.1|11
1737374480000|2025-01-20 12:01:20|114162.4|114137.4|114165.6|114140.6|114166.7|114141.7|114161.9|114136.9|8
1737374490000|2025-01-20 12:01:30|114166.5|114141.5|114174.1|114149.1|114174.6|114149.6|114166.5|114141.5|16
1737374500000|2025-01-20 12:01:40|114174.6|114149.6|114177.4|114152.4|114178.2|114153.2|114172.6|114147.6|17
1737374510000|2025-01-20 12:01:50|114176.6|114151.6|114176.9|114151.9|114176.9|114151.9|114176|114151|6
1737374520000|2025-01-20 12:02:00|114177.4|114152.4|114192|114167|114198.4|114173.4|114177.4|114152.4|32
1737374530000|2025-01-20 12:02:10|114193.6|114168.6|114189.8|114164.8|114193.6|114168.6|114187.1|114162.1|23
1737374540000|2025-01-20 12:02:20|114189.7|114164.7|114190.3|114165.3|114192.8|114167.8|114188.3|114163.3|21
1737374550000|2025-01-20 12:02:30|114189.6|114164.6|114180.4|114155.4|114189.6|114164.6|114180.4|114155.4|12
1737374560000|2025-01-20 12:02:40|114180.8|114155.8|114180.5|114155.5|114180.8|114155.8|114180.4|114155.4|3
1737374570000|2025-01-20 12:02:50|114181.3|114156.3|114187.8|114162.8|114189.9|114164.9|114181.3|114156.3|13
1737374580000|2025-01-20 12:03:00|114187.2|114162.2|114174.2|114149.2|114187.2|114162.2|114168.1|114143.1|29
1737374590000|2025-01-20 12:03:10|114175.3|114150.3|114174|114149|114176.3|114151.3|114174|114149|14
1737374600000|2025-01-20 12:03:20|114175.5|114150.5|114173.3|114148.3|114176.6|114151.6|114170.1|114145.1|14
1737374610000|2025-01-20 12:03:30|114173.4|114148.4|114168.2|114143.2|114173.4|114148.4|114167.7|114142.7|18
1737374620000|2025-01-20 12:03:40|114169.2|114144.2|114172|114147|114174|114149|114168.7|114143.7|16
1737374630000|2025-01-20 12:03:50|114172.5|114147.5|114181.6|114156.6|114182.1|114157.1|114172.4|114147.4|16
1737374640000|2025-01-20 12:04:00|114181|114156|114177|114152|114181|114156|114176|114151|6
1737374650000|2025-01-20 12:04:10|114176.8|114151.8|114174.7|114149.7|114176.9|114151.9|114173.7|114148.7|9
1737374660000|2025-01-20 12:04:20|114174|114149|114177.3|114152.3|114177.4|114152.4|114172.9|114147.9|10
1737374670000|2025-01-20 12:04:30|114176.6|114151.6|114174.5|114149.5|114178.3|114153.3|114174.5|114149.5|22
1737374680000|2025-01-20 12:04:40|114175.5|114150.5|114175|114150|114175.7|114150.7|114172|114147|20
1737374690000|2025-01-20 12:04:50|114176.1|114151.1|114178.9|114153.9|114179.6|114154.6|114175.8|114150.8|9
1737374700000|2025-01-20 12:05:00|114177.9|114152.9|114169.4|114144.4|114178.1|114153.1|114169.4|114144.4|12
1737374710000|2025-01-20 12:05:10|114166.9|114141.9|114168.7|114143.7|114170.4|114145.4|114166.9|114141.9|9
1737374720000|2025-01-20 12:05:20|114168.8|114143.8|114164.8|114139.8|114168.8|114143.8|114164|114139|10
1737374730000|2025-01-20 12:05:30|114164|114139|114162.4|114137.4|114165.5|114140.5|114162.4|114137.4|14
1737374740000|2025-01-20 12:05:40|114163.5|114138.5|114165.2|114140.2|114169.3|114144.3|114162.6|114137.6|12
1737374750000|2025-01-20 12:05:50|114165.3|114140.3|114167.5|114142.5|114168.9|114143.9|114165.3|114140.3|10
1737374760000|2025-01-20 12:06:00|114167.4|114142.4|114165.5|114140.5|114167.4|114142.4|114165.5|114140.5|6
1737374770000|2025-01-20 12:06:10|114164.1|114139.1|114147.5|114122.5|114164.1|114139.1|114145.4|114120.4|22
1737374780000|2025-01-20 12:06:20|114146.5|114121.5|114143.2|114118.2|114147.8|114122.8|114140.6|114115.6|20
1737374790000|2025-01-20 12:06:30|114142.2|114117.2|114137|114112|114143.6|114118.6|114135.4|114110.4|19
1737374800000|2025-01-20 12:06:40|114135.5|114110.5|114142.3|114117.3|114142.6|114117.6|114135.5|114110.5|9
1737374810000|2025-01-20 12:06:50|114142.5|114117.5|114138.3|114113.3|114142.5|114117.5|114133.6|114108.6|11
1737374820000|2025-01-20 12:07:00|114140.4|114115.4|114145.5|114120.5|114151.5|114126.5|114140.4|114115.4|17
1737374830000|2025-01-20 12:07:10|114145.9|114120.9|114145.5|114120.5|114148|114123|114143.1|114118.1|9
1737374840000|2025-01-20 12:07:20|114145.6|114120.6|114143.3|114118.3|114146|114121|114143.3|114118.3|9
1737374850000|2025-01-20 12:07:30|114142.5|114117.5|114141.8|114116.8|114142.8|114117.8|114138.6|114113.6|7
1737374860000|2025-01-20 12:07:40|114141.4|114116.4|114142|114117|114143.7|114118.7|114140.8|114115.8|12
1737374870000|2025-01-20 12:07:50|114141.2|114116.2|114130.2|114105.2|114141.5|114116.5|114129.1|114104.1|24
1737374880000|2025-01-20 12:08:00|114129.4|114104.4|114135.2|114110.2|114136.1|114111.1|114129.3|114104.3|16
1737374890000|2025-01-20 12:08:10|114135.9|114110.9|114144.3|114119.3|114145.2|114120.2|114135.9|114110.9|14
1737374900000|2025-01-20 12:08:20|114143.1|114118.1|114139.8|114114.8|114143.1|114118.1|114138.8|114113.8|16
1737374910000|2025-01-20 12:08:30|114141|114116|114138.9|114113.9|114141|114116|114138.7|114113.7|14
1737374920000|2025-01-20 12:08:40|114139.2|114114.2|114134.9|114109.9|114139.2|114114.2|114134.6|114109.6|14
1737374930000|2025-01-20 12:08:50|114135.6|114110.6|114136.3|114111.3|114136.3|114111.3|114135.5|114110.5|7
1737374940000|2025-01-20 12:09:00|114136.4|114111.4|114135.5|114110.5|114136.4|114111.4|114135.5|114110.5|6
1737374950000|2025-01-20 12:09:10|114135.6|114110.6|114134.4|114109.4|114136.5|114111.5|114132.5|114107.5|12
1737374960000|2025-01-20 12:09:20|114133.6|114108.6|114135.2|114110.2|114135.7|114110.7|114133.6|114108.6|9
1737374970000|2025-01-20 12:09:30|114136.9|114111.9|114146.7|114121.7|114148.6|114123.6|114136.2|114111.2|19
1737374980000|2025-01-20 12:09:40|114147.4|114122.4|114161.4|114136.4|114161.4|114136.4|114147.4|114122.4|27
1737374990000|2025-01-20 12:09:50|114160.8|114135.8|114174.4|114149.4|114179.6|114154.6|114152.8|114127.8|28
1737375000000|2025-01-20 12:10:00|114174.1|114149.1|114173|114148|114174.1|114149.1|114171.6|114146.6|6
1737375010000|2025-01-20 12:10:10|114172.3|114147.3|114169.5|114144.5|114172.4|114147.4|114169.5|114144.5|13
1737375020000|2025-01-20 12:10:20|114169|114144|114176.8|114151.8|114176.8|114151.8|114166.3|114141.3|16
1737375030000|2025-01-20 12:10:30|114177.3|114152.3|114164|114139|114179.2|114154.2|114162.3|114137.3|27
1737375040000|2025-01-20 12:10:40|114163.8|114138.8|114164.7|114139.7|114165.7|114140.7|114163.8|114138.8|9
1737375050000|2025-01-20 12:10:50|114165.4|114140.4|114167.3|114142.3|114170.1|114145.1|114165.4|114140.4|10
1737375060000|2025-01-20 12:11:00|114168.1|114143.1|114173.7|114148.7|114175.7|114150.7|114168.1|114143.1|14
1737375070000|2025-01-20 12:11:10|114174.2|114149.2|114177.6|114152.6|114181.9|114156.9|114173.4|114148.4|18
1737375080000|2025-01-20 12:11:20|114176.2|114151.2|114177.5|114152.5|114179.8|114154.8|114175.5|114150.5|14
1737375090000|2025-01-20 12:11:30|114181.5|114156.5|114179.1|114154.1|114182.3|114157.3|114178.1|114153.1|8
1737375100000|2025-01-20 12:11:40|114179.7|114154.7|114177.9|114152.9|114181.1|114156.1|114176.7|114151.7|11
1737375110000|2025-01-20 12:11:50|114176.5|114151.5|114183.6|114158.6|114183.6|114158.6|114176.5|114151.5|22
1737375120000|2025-01-20 12:12:00|114182.9|114157.9|114179.1|114154.1|114190.1|114165.1|114178.8|114153.8|28
1737375130000|2025-01-20 12:12:10|114178.8|114153.8|114181.7|114156.7|114181.7|114156.7|114178.1|114153.1|13
1737375140000|2025-01-20 12:12:20|114181.8|114156.8|114184.1|114159.1|114188.4|114163.4|114180.9|114155.9|18
1737375150000|2025-01-20 12:12:30|114188.4|114163.4|114199.8|114174.8|114200.7|114175.7|114188.4|114163.4|23
1737375160000|2025-01-20 12:12:40|114195.3|114170.3|114189.9|114164.9|114195.3|114170.3|114188.9|114163.9|9
1737375170000|2025-01-20 12:12:50|114190.5|114165.5|114186.1|114161.1|114191.8|114166.8|114183.7|114158.7|16
1737375180000|2025-01-20 12:13:00|114185|114160|114184.9|114159.9|114185|114160|114173.1|114148.1|25
1737375190000|2025-01-20 12:13:10|114185.6|114160.6|114188.9|114163.9|114189.6|114164.6|114183.9|114158.9|24
1737375200000|2025-01-20 12:13:20|114188.8|114163.8|114183.5|114158.5|114188.8|114163.8|114180.6|114155.6|13
1737375210000|2025-01-20 12:13:30|114184.3|114159.3|114190.2|114165.2|114190.6|114165.6|114183.5|114158.5|23
1737375220000|2025-01-20 12:13:40|114191.1|114166.1|114180.2|114155.2|114191.1|114166.1|114180.2|114155.2|20
1737375230000|2025-01-20 12:13:50|114180.1|114155.1|114183.9|114158.9|114183.9|114158.9|114179.8|114154.8|5
1737375240000|2025-01-20 12:14:00|114183.2|114158.2|114189.7|114164.7|114190.4|114165.4|114179|114154|23
1737375250000|2025-01-20 12:14:10|114190.3|114165.3|114186|114161|114190.8|114165.8|114184.9|114159.9|12
1737375260000|2025-01-20 12:14:20|114186.1|114161.1|114183.2|114158.2|114186.2|114161.2|114182.2|114157.2|9
1737375270000|2025-01-20 12:14:30|114180.1|114155.1|114181.3|114156.3|114181.5|114156.5|114180.1|114155.1|6
1737375280000|2025-01-20 12:14:40|114183.6|114158.6|114190.3|114165.3|114190.3|114165.3|114183.6|114158.6|20
1737375290000|2025-01-20 12:14:50|114191.9|114166.9|114201.5|114176.5|114201.5|114176.5|114191.9|114166.9|6
1737375300000|2025-01-20 12:15:00|114200.9|114175.9|114192.1|114167.1|114201.9|114176.9|114187.7|114162.7|13
1737375310000|2025-01-20 12:15:10|114191.2|114166.2|114193.1|114168.1|114198.5|114173.5|114188.9|114163.9|19
1737375320000|2025-01-20 12:15:20|114194.7|114169.7|114194.8|114169.8|114200.8|114175.8|114193.9|114168.9|22
1737375330000|2025-01-20 12:15:30|114194.9|114169.9|114200.5|114175.5|114200.5|114175.5|114194.8|114169.8|6
1737375340000|2025-01-20 12:15:40|114200.2|114175.2|114195.3|114170.3|114200.2|114175.2|114195.3|114170.3|9
1737375350000|2025-01-20 12:15:50|114194.2|114169.2|114192.3|114167.3|114197.1|114172.1|114190|114165|14
1737375360000|2025-01-20 12:16:00|114186.8|114161.8|114205.1|114180.1|114207.1|114182.1|114186.8|114161.8|19
1737375370000|2025-01-20 12:16:10|114204.5|114179.5|114199.9|114174.9|114204.5|114179.5|114197.6|114172.6|9
1737375380000|2025-01-20 12:16:20|114200.6|114175.6|114214.2|114189.2|114214.2|114189.2|114200.6|114175.6|8
1737375390000|2025-01-20 12:16:30|114215.9|114190.9|114215.7|114190.7|114215.9|114190.9|114212.1|114187.1|14
1737375400000|2025-01-20 12:16:40|114214|114189|114229.7|114204.7|114229.7|114204.7|114212.2|114187.2|16
1737375410000|2025-01-20 12:16:50|114229.2|114204.2|114206.6|114181.6|114229.2|114204.2|114205|114180|19
1737375420000|2025-01-20 12:17:00|114207.3|114182.3|114205.1|114180.1|114210.1|114185.1|114204.3|114179.3|16
1737375430000|2025-01-20 12:17:10|114204.6|114179.6|114215.8|114190.8|114219.2|114194.2|114204.5|114179.5|23
1737375440000|2025-01-20 12:17:20|114215.3|114190.3|114221.4|114196.4|114221.4|114196.4|114211.1|114186.1|27
1737375450000|2025-01-20 12:17:30|114222.4|114197.4|114229.7|114204.7|114229.8|114204.8|114220.8|114195.8|26
1737375460000|2025-01-20 12:17:40|114229.2|114204.2|114224.1|114199.1|114229.6|114204.6|114221.9|114196.9|13
1737375470000|2025-01-20 12:17:50|114224.6|114199.6|114220.2|114195.2|114224.6|114199.6|114215.2|114190.2|20
1737375480000|2025-01-20 12:18:00|114219.2|114194.2|114208.2|114183.2|114219.2|114194.2|114206.9|114181.9|29
1737375490000|2025-01-20 12:18:10|114209.5|114184.5|114207.4|114182.4|114211.3|114186.3|114205.8|114180.8|25
1737375500000|2025-01-20 12:18:20|114208.2|114183.2|114212|114187|114212.5|114187.5|114207.4|114182.4|14
1737375510000|2025-01-20 12:18:30|114212.1|114187.1|114213.8|114188.8|114215.1|114190.1|114212.1|114187.1|10
1737375520000|2025-01-20 12:18:40|114212.8|114187.8|114202.2|114177.2|114213.2|114188.2|114194|114169|29
1737375530000|2025-01-20 12:18:50|114202.9|114177.9|114203|114178|114203|114178|114197.8|114172.8|19
1737375540000|2025-01-20 12:19:00|114203.3|114178.3|114198.8|114173.8|114203.4|114178.4|114197.5|114172.5|26
1737375550000|2025-01-20 12:19:10|114200|114175|114198.8|114173.8|114207.6|114182.6|114198.8|114173.8|24
1737375560000|2025-01-20 12:19:20|114199.5|114174.5|114201.7|114176.7|114202.5|114177.5|114198.5|114173.5|14
1737375570000|2025-01-20 12:19:30|114200|114175|114183.1|114158.1|114200|114175|114183|114158|26
1737375580000|2025-01-20 12:19:40|114183.2|114158.2|114182.6|114157.6|114183.9|114158.9|114182.6|114157.6|7
1737375590000|2025-01-20 12:19:50|114182.1|114157.1|114170.4|114145.4|114182.1|114157.1|114169.3|114144.3|19
1737375600000|2025-01-20 12:20:00|114170.9|114145.9|114172.9|114147.9|114173.4|114148.4|114170.9|114145.9|13
1737375610000|2025-01-20 12:20:10|114172.7|114147.7|114170.9|114145.9|114176.3|114151.3|114168.2|114143.2|12
1737375620000|2025-01-20 12:20:20|114170.7|114145.7|114166.8|114141.8|114171.7|114146.7|114166.6|114141.6|10
1737375630000|2025-01-20 12:20:30|114166.3|114141.3|114165.9|114140.9|114166.3|114141.3|114165.9|114140.9|2
1737375640000|2025-01-20 12:20:40|114166.6|114141.6|114163.2|114138.2|114166.6|114141.6|114161.3|114136.3|10
1737375650000|2025-01-20 12:20:50|114162|114137|114163.1|114138.1|114163.1|114138.1|114161.7|114136.7|9
1737375660000|2025-01-20 12:21:00|114162.2|114137.2|114163.1|114138.1|114163.1|114138.1|114157.1|114132.1|10
1737375670000|2025-01-20 12:21:10|114163.8|114138.8|114161.7|114136.7|114163.8|114138.8|114161.2|114136.2|10
1737375680000|2025-01-20 12:21:20|114160.9|114135.9|114170.2|114145.2|114170.2|114145.2|114159.4|114134.4|23
1737375690000|2025-01-20 12:21:30|114171|114146|114171.7|114146.7|114171.8|114146.8|114170.4|114145.4|8
1737375700000|2025-01-20 12:21:40|114172.3|114147.3|114172.5|114147.5|114177.6|114152.6|114172.3|114147.3|10
1737375710000|2025-01-20 12:21:50|114173.3|114148.3|114178.7|114153.7|114178.7|114153.7|114173.3|114148.3|9
1737375720000|2025-01-20 12:22:00|114179.9|114154.9|114182.8|114157.8|114184.4|114159.4|114179.9|114154.9|8
1737375730000|2025-01-20 12:22:10|114184.2|114159.2|114183.2|114158.2|114186.1|114161.1|114183.2|114158.2|5
1737375740000|2025-01-20 12:22:20|114183.3|114158.3|114183.3|114158.3|114183.3|114158.3|114183.3|114158.3|1
1737375750000|2025-01-20 12:22:30|114182.4|114157.4|114180.2|114155.2|114184.7|114159.7|114178|114153|14
1737375760000|2025-01-20 12:22:40|114180.5|114155.5|114180.4|114155.4|114184.2|114159.2|114171.9|114146.9|28
1737375770000|2025-01-20 12:22:50|114181.2|114156.2|114182.1|114157.1|114182.1|114157.1|114181.1|114156.1|9
1737375780000|2025-01-20 12:23:00|114180.7|114155.7|114177.6|114152.6|114185.8|114160.8|114176.5|114151.5|19
1737375790000|2025-01-20 12:23:10|114177.4|114152.4|114181|114156|114181|114156|114177.4|114152.4|13
1737375800000|2025-01-20 12:23:20|114182.7|114157.7|114180|114155|114184.3|114159.3|114180|114155|23
1737375810000|2025-01-20 12:23:30|114179.8|114154.8|114181.4|114156.4|114181.4|114156.4|114179.7|114154.7|7
1737375820000|2025-01-20 12:23:40|114181.3|114156.3|114181.3|114156.3|114181.7|114156.7|114181.3|114156.3|5
1737375830000|2025-01-20 12:23:50|114181.7|114156.7|114181.7|114156.7|114182.8|114157.8|114181.7|114156.7|10
1737375840000|2025-01-20 12:24:00|114182.1|114157.1|114169.2|114144.2|114182.1|114157.1|114168.5|114143.5|29
1737375850000|2025-01-20 12:24:10|114170|114145|114172.1|114147.1|114173.2|114148.2|114170|114145|15
1737375860000|2025-01-20 12:24:20|114171.4|114146.4|114174.5|114149.5|114174.5|114149.5|114171|114146|10
1737375870000|2025-01-20 12:24:30|114173|114148|114173.8|114148.8|114173.8|114148.8|114171.5|114146.5|12
1737375880000|2025-01-20 12:24:40|114174|114149|114191|114166|114191.5|114166.5|114174|114149|17
1737375890000|2025-01-20 12:24:50|114192.4|114167.4|114201.4|114176.4|114202.5|114177.5|114191.6|114166.6|18
1737375900000|2025-01-20 12:25:00|114201|114176|114194.3|114169.3|114201|114176|114180.3|114155.3|43
1737375910000|2025-01-20 12:25:10|114194.4|114169.4|114198.1|114173.1|114199.5|114174.5|114191.9|114166.9|19
1737375920000|2025-01-20 12:25:20|114199.4|114174.4|114192.2|114167.2|114199.8|114174.8|114191.4|114166.4|15
1737375930000|2025-01-20 12:25:30|114190.6|114165.6|114185.6|114160.6|114191.2|114166.2|114183.1|114158.1|17
1737375940000|2025-01-20 12:25:40|114180.7|114155.7|114189.5|114164.5|114189.5|114164.5|114178.8|114153.8|25
1737375950000|2025-01-20 12:25:50|114188.6|114163.6|114191.9|114166.9|114191.9|114166.9|114185.3|114160.3|8
1737375960000|2025-01-20 12:26:00|114192.8|114167.8|114206|114181|114206|114181|114192.8|114167.8|17
1737375970000|2025-01-20 12:26:10|114207|114182|114215|114190|114215|114190|114207|114182|23
1737375980000|2025-01-20 12:26:20|114214.5|114189.5|114211.7|114186.7|114214.5|114189.5|114206.9|114181.9|27
1737375990000|2025-01-20 12:26:30|114202.6|114177.6|114207.6|114182.6|114207.6|114182.6|114202.1|114177.1|14
1737376000000|2025-01-20 12:26:40|114206.8|114181.8|114206.5|114181.5|114207.7|114182.7|114202.8|114177.8|8
1737376010000|2025-01-20 12:26:50|114207.2|114182.2|114205.3|114180.3|114210.7|114185.7|114204.6|114179.6|20
1737376020000|2025-01-20 12:27:00|114204.2|114179.2|114204.4|114179.4|114207.4|114182.4|114201.9|114176.9|19
1737376030000|2025-01-20 12:27:10|114205.1|114180.1|114197.9|114172.9|114205.1|114180.1|114193.7|114168.7|21
1737376040000|2025-01-20 12:27:20|114197.1|114172.1|114200.4|114175.4|114200.4|114175.4|114194.6|114169.6|14
1737376050000|2025-01-20 12:27:30|114200.2|114175.2|114198.5|114173.5|114202.7|114177.7|114196.8|114171.8|7
1737376060000|2025-01-20 12:27:40|114199.3|114174.3|114208.8|114183.8|114210.9|114185.9|114199.3|114174.3|17
1737376070000|2025-01-20 12:27:50|114208.9|114183.9|114217|114192|114220.7|114195.7|114208.9|114183.9|25
1737376080000|2025-01-20 12:28:00|114217.8|114192.8|114223.5|114198.5|114225.4|114200.4|114216.4|114191.4|26
1737376090000|2025-01-20 12:28:10|114222.8|114197.8|114223.5|114198.5|114229.5|114204.5|114222.6|114197.6|26
1737376100000|2025-01-20 12:28:20|114222.8|114197.8|114224.5|114199.5|114225.7|114200.7|114220.6|114195.6|13
1737376110000|2025-01-20 12:28:30|114225|114200|114233.8|114208.8|114233.8|114208.8|114222.9|114197.9|15
1737376120000|2025-01-20 12:28:40|114233.1|114208.1|114231.5|114206.5|114233.1|114208.1|114230.3|114205.3|12
1737376130000|2025-01-20 12:28:50|114232.3|114207.3|114233.6|114208.6|114234.7|114209.7|114232.3|114207.3|7
1737376140000|2025-01-20 12:29:00|114234.4|114209.4|114233.7|114208.7|114237.3|114212.3|114233.7|114208.7|18
1737376150000|2025-01-20 12:29:10|114230.1|114205.1|114235.7|114210.7|114242.8|114217.8|114230.1|114205.1|27
1737376160000|2025-01-20 12:29:20|114236.4|114211.4|114238.5|114213.5|114238.5|114213.5|114236.4|114211.4|9
1737376170000|2025-01-20 12:29:30|114238.4|114213.4|114239.1|114214.1|114246|114221|114238.4|114213.4|17
1737376180000|2025-01-20 12:29:40|114238.1|114213.1|114236|114211|114238.1|114213.1|114236|114211|5
1737376190000|2025-01-20 12:29:50|114235.2|114210.2|114237.9|114212.9|114238.5|114213.5|114229|114204|27
1737376200000|2025-01-20 12:30:00|114237.1|114212.1|114224|114199|114237.1|114212.1|114222.7|114197.7|16
1737376210000|2025-01-20 12:30:10|114220|114195|114218.5|114193.5|114225.7|114200.7|114214.9|114189.9|26
1737376220000|2025-01-20 12:30:20|114217.4|114192.4|114209.8|114184.8|114217.4|114192.4|114208.7|114183.7|21
1737376230000|2025-01-20 12:30:30|114209.1|114184.1|114206.5|114181.5|114209.1|114184.1|114201.3|114176.3|18
1737376240000|2025-01-20 12:30:40|114205.7|114180.7|114202.4|114177.4|114205.7|114180.7|114192.8|114167.8|19
1737376250000|2025-01-20 12:30:50|114202.3|114177.3|114197.4|114172.4|114202.3|114177.3|114194.4|114169.4|9
1737376260000|2025-01-20 12:31:00|114196.8|114171.8|114197.6|114172.6|114197.7|114172.7|114194|114169|16
1737376270000|2025-01-20 12:31:10|114198|114173|114197.8|114172.8|114198.4|114173.4|114196.4|114171.4|10
1737376280000|2025-01-20 12:31:20|114197.1|114172.1|114198.5|114173.5|114198.5|114173.5|114197.1|114172.1|7
1737376290000|2025-01-20 12:31:30|114199.3|114174.3|114209.4|114184.4|114209.4|114184.4|114199.3|114174.3|13
1737376300000|2025-01-20 12:31:40|114210.8|114185.8|114216.6|114191.6|114217|114192|114210.8|114185.8|12
1737376310000|2025-01-20 12:31:50|114217.2|114192.2|114225.3|114200.3|114225.4|114200.4|114216.5|114191.5|13
1737376320000|2025-01-20 12:32:00|114225.8|114200.8|114224.8|114199.8|114226.3|114201.3|114224.3|114199.3|9
1737376330000|2025-01-20 12:32:10|114224.7|114199.7|114226.1|114201.1|114227|114202|114221.3|114196.3|18
1737376340000|2025-01-20 12:32:20|114225.6|114200.6|114221.6|114196.6|114228.2|114203.2|114221|114196|14
1737376350000|2025-01-20 12:32:30|114221.4|114196.4|114214.2|114189.2|114221.4|114196.4|114213.8|114188.8|13
1737376360000|2025-01-20 12:32:40|114213.6|114188.6|114218.9|114193.9|114218.9|114193.9|114211.6|114186.6|16
1737376370000|2025-01-20 12:32:50|114218|114193|114212.7|114187.7|114218|114193|114209.9|114184.9|11
1737376380000|2025-01-20 12:33:00|114212.2|114187.2|114208.9|114183.9|114212.9|114187.9|114202.4|114177.4|22
1737376390000|2025-01-20 12:33:10|114209.4|114184.4|114213.4|114188.4|114215.5|114190.5|114209.4|114184.4|15
1737376400000|2025-01-20 12:33:20|114212.4|114187.4|114202.8|114177.8|114216.8|114191.8|114200.9|114175.9|30
1737376410000|2025-01-20 12:33:30|114201.5|114176.5|114188.7|114163.7|114203.1|114178.1|114187.8|114162.8|24
1737376420000|2025-01-20 12:33:40|114189.2|114164.2|114193.2|114143.2|114195|114166.4|114185.6|114142.3|24
1737376430000|2025-01-20 12:33:50|114192.4|114142.4|114189.6|114139.6|114202.1|114152.1|114188.5|114138.5|22
1737376440000|2025-01-20 12:34:00|114184.1|114134.1|114179|114154|114191.3|114154|114179|114133.9|18
1737376450000|2025-01-20 12:34:10|114178.8|114153.8|114174.5|114149.5|114181.2|114156.2|114172.8|114147.8|24
1737376460000|2025-01-20 12:34:20|114175.3|114150.3|114181.8|114156.8|114181.8|114156.8|114174|114149|16
1737376470000|2025-01-20 12:34:30|114182.5|114157.5|114176.8|114151.8|114182.5|114157.5|114176.2|114151.2|20
1737376480000|2025-01-20 12:34:40|114176.6|114151.6|114175.4|114150.4|114177.5|114152.5|114175.2|114150.2|11
1737376490000|2025-01-20 12:34:50|114175.9|114150.9|114173.3|114148.3|114175.9|114150.9|114172.4|114147.4|17
1737376500000|2025-01-20 12:35:00|114172.1|114147.1|114175|114150|114175.2|114150.2|114172.1|114147.1|10
1737376510000|2025-01-20 12:35:10|114175.1|114150.1|114181.1|114156.1|114185.4|114160.4|114174.5|114149.5|19
1737376520000|2025-01-20 12:35:20|114181|114156|114181.7|114156.7|114181.7|114156.7|114179.6|114154.6|10
1737376530000|2025-01-20 12:35:30|114178.5|114153.5|114183.4|114158.4|114183.6|114158.6|114178.5|114153.5|14
1737376540000|2025-01-20 12:35:40|114183.5|114158.5|114177.2|114152.2|114183.5|114158.5|114177.1|114152.1|18
1737376550000|2025-01-20 12:35:50|114177.6|114152.6|114170.6|114145.6|114178.5|114153.5|114167.9|114142.9|14
1737376560000|2025-01-20 12:36:00|114171.4|114146.4|114176.2|114151.2|114176.6|114151.6|114171.4|114146.4|11
1737376570000|2025-01-20 12:36:10|114176.5|114151.5|114175.9|114150.9|114180.2|114155.2|114173.3|114148.3|21
1737376580000|2025-01-20 12:36:20|114176.8|114151.8|114176.1|114151.1|114181|114156|114175.9|114150.9|14
1737376590000|2025-01-20 12:36:30|114175.7|114150.7|114173.4|114148.4|114175.7|114150.7|114172.9|114147.9|11
1737376600000|2025-01-20 12:36:40|114172.8|114147.8|114158.4|114133.4|114172.8|114147.8|114158.4|114133.4|19
1737376610000|2025-01-20 12:36:50|114159.5|114134.5|114163.8|114138.8|114163.8|114138.8|114158.4|114133.4|16
1737376620000|2025-01-20 12:37:00|114163.1|114138.1|114162.4|114137.4|114163.1|114138.1|114162.4|114137.4|3
1737376630000|2025-01-20 12:37:10|114163.2|114138.2|114163.8|114138.8|114164.3|114139.3|114163.2|114138.2|4
1737376640000|2025-01-20 12:37:20|114175.1|114125.1|114165.4|114140.4|114178.3|114140.4|114164.9|114125.1|6
1737376650000|2025-01-20 12:37:30|114165.1|114140.1|114156.3|114131.3|114165.1|114140.1|114156.3|114131.3|12
1737376660000|2025-01-20 12:37:40|114157.2|114132.2|114157|114132|114160.5|114135.5|114154.7|114129.7|26
1737376670000|2025-01-20 12:37:50|114156.3|114131.3|114159.9|114134.9|114162.1|114137.1|114155.3|114130.3|11
1737376680000|2025-01-20 12:38:00|114160.4|114135.4|114157.1|114132.1|114160.7|114135.7|114150.7|114125.7|24
1737376690000|2025-01-20 12:38:10|114156.1|114131.1|114151.7|114126.7|114156.1|114131.1|114150.9|114125.9|20
1737376700000|2025-01-20 12:38:20|114151.3|114126.3|114151|114126|114154.4|114129.4|114143.2|114118.2|15
1737376710000|2025-01-20 12:38:30|114151.9|114126.9|114165.4|114115.4|114167.4|114129.5|114151.9|114114.7|19
1737376720000|2025-01-20 12:38:40|114163.4|114113.4|114156.8|114131.8|114163.4|114135.3|114150.1|114111.5|24
1737376730000|2025-01-20 12:38:50|114157.8|114132.8|114165.1|114115.1|114168.1|114133.8|114153.2|114115.1|19
1737376740000|2025-01-20 12:39:00|114165.2|114115.2|114167.3|114117.3|114168.3|114118.3|114164.5|114114.5|18
1737376750000|2025-01-20 12:39:10|114166.5|114116.5|114140.6|114115.6|114166.5|114116.6|114137.5|114100.5|21
1737376760000|2025-01-20 12:39:20|114140.9|114115.9|114136.8|114111.8|114142.4|114117.4|114135.5|114110.5|10
1737376770000|2025-01-20 12:39:30|114135.8|114110.8|114136.2|114111.2|114137|114112|114131.2|114106.2|12
1737376780000|2025-01-20 12:39:40|114137|114112|114134.9|114109.9|114139.4|114114.4|114134|114109|21
1737376790000|2025-01-20 12:39:50|114134.8|114109.8|114134.3|114109.3|114134.9|114109.9|114133.5|114108.5|14
1737376800000|2025-01-20 12:40:00|114135.3|114110.3|114134.1|114109.1|114135.8|114110.8|114132.7|114107.7|13
1737376810000|2025-01-20 12:40:10|114134.3|114109.3|114134.6|114109.6|114138.4|114113.4|114133.5|114108.5|19
1737376820000|2025-01-20 12:40:20|114136.7|114111.7|114123|114098|114136.7|114111.7|114121.7|114096.7|16
1737376830000|2025-01-20 12:40:30|114122.4|114097.4|114120.7|114095.7|114125.5|114100.5|114120.7|114095.7|12
1737376840000|2025-01-20 12:40:40|114121.6|114096.6|114121|114096|114121.6|114096.6|114119.5|114094.5|11
1737376850000|2025-01-20 12:40:50|114121.6|114096.6|114121.9|114096.9|114121.9|114096.9|114116.2|114091.2|12
1737376860000|2025-01-20 12:41:00|114121.8|114096.8|114117.7|114092.7|114121.8|114096.8|114115.8|114090.8|19
1737376870000|2025-01-20 12:41:10|114118.4|114093.4|114131.5|114106.5|114135.2|114110.2|114118.4|114093.4|20
1737376880000|2025-01-20 12:41:20|114130.6|114105.6|114116.4|114091.4|114130.6|114105.6|114115.3|114090.3|23
1737376890000|2025-01-20 12:41:30|114115.3|114090.3|114110.1|114085.1|114115.3|114090.3|114110.1|114085.1|12
1737376900000|2025-01-20 12:41:40|114110.2|114085.2|114109.2|114084.2|114110.3|114085.3|114108.7|114083.7|10
1737376910000|2025-01-20 12:41:50|114108.6|114083.6|114093.5|114068.5|114109.6|114084.6|114088.8|114063.8|19
1737376920000|2025-01-20 12:42:00|114094.1|114069.1|114096|114071|114098.4|114073.4|114094.1|114069.1|13
1737376930000|2025-01-20 12:42:10|114096.9|114071.9|114098|114073|114099.7|114074.7|114096|114071|19
1737376940000|2025-01-20 12:42:20|114098.9|114073.9|114109.3|114084.3|114112.5|114087.5|114098.9|114073.9|21
1737376950000|2025-01-20 12:42:30|114108.6|114083.6|114111.7|114086.7|114114.1|114089.1|114108.6|114083.6|11
1737376960000|2025-01-20 12:42:40|114110.9|114085.9|114118.1|114093.1|114118.1|114093.1|114109.7|114084.7|12
1737376970000|2025-01-20 12:42:50|114117.3|114092.3|114112|114087|114118.1|114093.1|114112|114087|9
1737376980000|2025-01-20 12:43:00|114112.9|114087.9|114112|114087|114113.2|114088.2|114110.6|114085.6|18
1737376990000|2025-01-20 12:43:10|114111.2|114086.2|114102.5|114077.5|114114.4|114089.4|114099.8|114074.8|22
1737377000000|2025-01-20 12:43:20|114103.1|114078.1|114102.2|114077.2|114103.1|114078.1|114099.4|114074.4|8
1737377010000|2025-01-20 12:43:30|114102.7|114077.7|114108.4|114083.4|114109.8|114084.8|114102.7|114077.7|13
1737377020000|2025-01-20 12:43:40|114109|114084|114121.5|114096.5|114123.3|114098.3|114109|114084|13
1737377030000|2025-01-20 12:43:50|114121.6|114096.6|114123.9|114098.9|114123.9|114098.9|114121.6|114096.6|6
1737377040000|2025-01-20 12:44:00|114124.5|114099.5|114122.2|114097.2|114131.5|114106.5|114121.4|114096.4|19
1737377050000|2025-01-20 12:44:10|114121.3|114096.3|114123.8|114098.8|114123.8|114098.8|114121|114096|7
1737377060000|2025-01-20 12:44:20|114124|114099|114126|114101|114128.8|114103.8|114123.6|114098.6|16
1737377070000|2025-01-20 12:44:30|114125.3|114100.3|114128.7|114103.7|114128.7|114103.7|114124.3|114099.3|12
1737377080000|2025-01-20 12:44:40|114128.5|114103.5|114127.1|114102.1|114128.5|114103.5|114126.1|114101.1|8
1737377090000|2025-01-20 12:44:50|114126.5|114101.5|114108.5|114083.5|114128.2|114103.2|114102.8|114077.8|22
1737377100000|2025-01-20 12:45:00|114107.5|114082.5|114081.6|114056.6|114118.5|114092.1|114080.4|114049.8|55
1737377110000|2025-01-20 12:45:10|114080.9|114055.9|114089.1|114064.1|114091.4|114066.4|114080.9|114055.9|38
1737377120000|2025-01-20 12:45:20|114088.7|114063.7|114087.4|114062.4|114089.4|114064.4|114087.4|114062.4|14
1737377130000|2025-01-20 12:45:30|114087.5|114062.5|114086.9|114061.9|114087.8|114062.8|114083.5|114058.5|11
1737377140000|2025-01-20 12:45:40|114086.2|114061.2|114082.6|114057.6|114086.2|114061.2|114079.2|114054.2|22
1737377150000|2025-01-20 12:45:50|114080.6|114055.6|114076.9|114051.9|114080.6|114055.6|114067.5|114042.5|27
1737377160000|2025-01-20 12:46:00|114077.8|114052.8|114088.4|114063.4|114093.4|114068.4|114077.8|114052.8|13
1737377170000|2025-01-20 12:46:10|114088.3|114063.3|114087.8|114062.8|114089.4|114064.4|114087.6|114062.6|7
1737377180000|2025-01-20 12:46:20|114087.5|114062.5|114078.4|114053.4|114087.5|114062.5|114075.3|114050.3|26
1737377190000|2025-01-20 12:46:30|114078|114053|114105.8|114080.8|114105.8|114080.8|114077.3|114052.3|30
1737377200000|2025-01-20 12:46:40|114105.1|114080.1|114112.3|114087.3|114114.8|114089.8|114105|114080|18
1737377210000|2025-01-20 12:46:50|114111.4|114086.4|114110.6|114085.6|114115.5|114090.5|114100.6|114075.6|19
1737377220000|2025-01-20 12:47:00|114111.8|114086.8|114126|114101|114126|114101|114110.3|114085.3|29
1737377230000|2025-01-20 12:47:10|114124|114099|114117|114092|114128.1|114103.1|114114|114089|23
1737377240000|2025-01-20 12:47:20|114117.8|114092.8|114120.1|114095.1|114125.7|114100.7|114117.8|114092.8|15
1737377250000|2025-01-20 12:47:30|114120.9|114095.9|114111.5|114086.5|114121.7|114096.7|114109.9|114084.9|17
1737377260000|2025-01-20 12:47:40|114111.6|114086.6|114110.6|114085.6|114111.6|114086.6|114102.8|114077.8|18
1737377270000|2025-01-20 12:47:50|114111.6|114086.6|114111.3|114086.3|114114.2|114089.2|114111.3|114086.3|14
1737377280000|2025-01-20 12:48:00|114110.5|114085.5|114099|114074|114112.2|114087.2|114098.5|114073.5|24
1737377290000|2025-01-20 12:48:10|114086.9|114061.9|114091.9|114066.9|114091.9|114066.9|114084.3|114059.3|26
1737377300000|2025-01-20 12:48:20|114091.4|114066.4|114102.7|114077.7|114102.7|114077.7|114090.1|114065.1|19
1737377310000|2025-01-20 12:48:30|114102|114077|114095.6|114070.6|114108.5|114083.5|114094.4|114069.4|25
1737377320000|2025-01-20 12:48:40|114096.1|114071.1|114101.5|114076.5|114101.5|114076.5|114090.3|114065.3|12
1737377330000|2025-01-20 12:48:50|114102.6|114077.6|114091.6|114066.6|114105.4|114080.4|114087.6|114062.6|34
1737377340000|2025-01-20 12:49:00|114091|114066|114084.2|114059.2|114092.2|114067.2|114084.2|114059.2|16
1737377350000|2025-01-20 12:49:10|114083.6|114058.6|114085.4|114060.4|114085.9|114060.9|114082.7|114057.7|13
1737377360000|2025-01-20 12:49:20|114086.3|114061.3|114079.4|114054.4|114086.3|114061.3|114077.1|114052.1|20
1737377370000|2025-01-20 12:49:30|114080.4|114055.4|114082.7|114057.7|114084.8|114059.8|114079.3|114054.3|32
1737377380000|2025-01-20 12:49:40|114081.1|114056.1|114078.6|114053.6|114082.7|114057.7|114077|114052|13
1737377390000|2025-01-20 12:49:50|114077.6|114052.6|114077.5|114052.5|114079.2|114054.2|114077.5|114052.5|10
1737377400000|2025-01-20 12:50:00|114076.3|114051.3|114076.1|114051.1|114076.3|114051.3|114071.1|114046.1|16
1737377410000|2025-01-20 12:50:10|114075.7|114050.7|114068.1|114043.1|114075.7|114050.7|114064|114039|24
1737377420000|2025-01-20 12:50:20|114068|114043|114075.2|114050.2|114075.2|114050.2|114066.5|114041.5|26
1737377430000|2025-01-20 12:50:30|114074.3|114049.3|114063.2|114038.2|114074.3|114049.3|114063.2|114038.2|22
1737377440000|2025-01-20 12:50:40|114066.7|114041.7|114069.3|114044.3|114072.1|114047.1|114061.8|114036.8|28
1737377450000|2025-01-20 12:50:50|114068.2|114043.2|114053.6|114028.6|114068.2|114043.2|114049.3|114024.3|23
1737377460000|2025-01-20 12:51:00|114054.4|114029.4|114053.2|114028.2|114061.9|114036.9|114051.4|114026.4|19
1737377470000|2025-01-20 12:51:10|114052.4|114027.4|114052.5|114027.5|114054.1|114029.1|114051.2|114026.2|18
1737377480000|2025-01-20 12:51:20|114051.9|114026.9|114049.1|114024.1|114052.9|114027.9|114033.4|114008.4|41
1737377490000|2025-01-20 12:51:30|114050|114025|114052.3|114027.3|114052.3|114027.3|114043.5|114018.5|11
1737377500000|2025-01-20 12:51:40|114051.7|114026.7|114052.6|114027.6|114057|114032|114048.4|114023.4|20
1737377510000|2025-01-20 12:51:50|114053.2|114028.2|114064.5|114039.5|114067.1|114042.1|114048.5|114023.5|32
1737377520000|2025-01-20 12:52:00|114063.8|114038.8|114063.3|114038.3|114070.4|114045.4|114062.6|114037.6|32
1737377530000|2025-01-20 12:52:10|114064.6|114039.6|114077.7|114052.7|114079.9|114054.9|114062.9|114037.9|27
1737377540000|2025-01-20 12:52:20|114079.1|114054.1|114072.7|114047.7|114080.1|114055.1|114070.9|114045.9|26
1737377550000|2025-01-20 12:52:30|114072.9|114047.9|114070.7|114045.7|114072.9|114047.9|114060.5|114035.5|21
1737377560000|2025-01-20 12:52:40|114069.7|114044.7|114073.3|114048.3|114075.3|114050.3|114069.7|114044.7|14
1737377570000|2025-01-20 12:52:50|114073.1|114048.1|114069.6|114044.6|114081.7|114056.7|114068.4|114043.4|24
1737377580000|2025-01-20 12:53:00|114070.7|114045.7|114085.4|114060.4|114089.7|114064.7|114070.7|114045.7|22
1737377590000|2025-01-20 12:53:10|114088.7|114063.7|114088.9|114063.9|114089.6|114064.6|114088.4|114063.4|7
1737377600000|2025-01-20 12:53:20|114090.7|114065.7|114092.6|114067.6|114097.2|114072.2|114090.7|114065.7|22
1737377610000|2025-01-20 12:53:30|114093.7|114068.7|114099.8|114074.8|114101.7|114076.7|114091.2|114066.2|18
1737377620000|2025-01-20 12:53:40|114100.1|114075.1|114106|114081|114106|114081|114099.2|114074.2|10
1737377630000|2025-01-20 12:53:50|114106.3|114081.3|114109.7|114084.7|114113.3|114088.3|114106.3|114081.3|17
1737377640000|2025-01-20 12:54:00|114106.8|114081.8|114089.5|114064.5|114106.8|114081.8|114089.5|114064.5|17
1737377650000|2025-01-20 12:54:10|114088.6|114063.6|114080.7|114055.7|114088.6|114063.6|114076.7|114051.7|12
1737377660000|2025-01-20 12:54:20|114080.3|114055.3|114063.9|114038.9|114081.6|114056.6|114057.3|114032.3|41
1737377670000|2025-01-20 12:54:30|114064|114039|114051|114026|114064.4|114039.4|114045.7|114020.7|36
1737377680000|2025-01-20 12:54:40|114051.6|114026.6|114044.8|114019.8|114058.2|114033.2|114044.8|114019.8|32
1737377690000|2025-01-20 12:54:50|114045.4|114020.4|114052.3|114027.3|114053.1|114028.1|114043.1|114018.1|28
1737377700000|2025-01-20 12:55:00|114051.4|114026.4|114061.9|114036.9|114061.9|114036.9|114051.4|114026.4|25
1737377710000|2025-01-20 12:55:10|114061|114036|114052.4|114027.4|114062.3|114037.3|114052.4|114027.4|17
1737377720000|2025-01-20 12:55:20|114051.7|114026.7|114049.5|114024.5|114055.7|114030.7|114046.1|114021.1|34
1737377730000|2025-01-20 12:55:30|114051.1|114026.1|114058.2|114033.2|114063|114038|114050.6|114025.6|21
1737377740000|2025-01-20 12:55:40|114058.8|114033.8|114061.3|114036.3|114065.1|114040.1|114058.8|114033.8|10
1737377750000|2025-01-20 12:55:50|114061.4|114036.4|114061.7|114036.7|114061.7|114036.7|114058.7|114033.7|11
1737377760000|2025-01-20 12:56:00|114062.7|114037.7|114065.6|114040.6|114072.2|114047.2|114062.7|114037.7|25
1737377770000|2025-01-20 12:56:10|114066.4|114041.4|114075.7|114050.7|114076.9|114051.9|114064.2|114039.2|36
1737377780000|2025-01-20 12:56:20|114076.2|114051.2|114073.9|114048.9|114076.8|114051.8|114073.9|114048.9|12
1737377790000|2025-01-20 12:56:30|114073.2|114048.2|114075.3|114050.3|114075.3|114050.3|114069.9|114044.9|12
1737377800000|2025-01-20 12:56:40|114075.4|114050.4|114078.4|114053.4|114082.2|114057.2|114075.3|114050.3|19
1737377810000|2025-01-20 12:56:50|114079.4|114054.4|114066.8|114041.8|114079.6|114054.6|114066.8|114041.8|20
1737377820000|2025-01-20 12:57:00|114069.2|114044.2|114066.1|114041.1|114069.2|114044.2|114060.9|114035.9|28
1737377830000|2025-01-20 12:57:10|114066.9|114041.9|114077.6|114052.6|114077.8|114052.8|114066.9|114041.9|26
1737377840000|2025-01-20 12:57:20|114078.5|114053.5|114082.5|114057.5|114082.8|114057.8|114078.3|114053.3|13
1737377850000|2025-01-20 12:57:30|114081.8|114056.8|114080.8|114055.8|114081.8|114056.8|114072.1|114047.1|14
1737377860000|2025-01-20 12:57:40|114081.4|114056.4|114058.8|114033.8|114084.7|114059.7|114058.8|114033.8|34
1737377870000|2025-01-20 12:57:50|114058.9|114033.9|114058.1|114033.1|114063.2|114038.2|114058.1|114033.1|28
1737377880000|2025-01-20 12:58:00|114058.7|114033.7|114047.5|114022.5|114066|114041|114046.2|114021.2|25
1737377890000|2025-01-20 12:58:10|114046.9|114021.9|114045.5|114020.5|114048|114023|114041|114016|27
1737377900000|2025-01-20 12:58:20|114046.2|114021.2|114051.4|114026.4|114054.7|114029.7|114043.4|114018.4|29
1737377910000|2025-01-20 12:58:30|114051.2|114026.2|114074.1|114049.1|114075.2|114050.2|114049.8|114024.8|28
1737377920000|2025-01-20 12:58:40|114073.1|114048.1|114063.3|114038.3|114075.1|114050.1|114062.7|114037.7|21
1737377930000|2025-01-20 12:58:50|114062.1|114037.1|114054|114029|114062.1|114037.1|114052.7|114027.7|20
1737377940000|2025-01-20 12:59:00|114052.8|114027.8|114053.7|114028.7|114054.4|114029.4|114050.8|114025.8|24
1737377950000|2025-01-20 12:59:10|114054.4|114029.4|114062.2|114037.2|114062.2|114037.2|114054.4|114029.4|14
1737377960000|2025-01-20 12:59:20|114061.4|114036.4|114055.6|114030.6|114061.4|114036.4|114053.7|114028.7|33
1737377970000|2025-01-20 12:59:30|114056.3|114031.3|114057|114032|114057.3|114032.3|114056|114031|33
1737377980000|2025-01-20 12:59:40|114056|114031|114067.7|114042.7|114067.7|114042.7|114054.4|114029.4|30
1737377990000|2025-01-20 12:59:50|114066.7|114041.7|114059.8|114034.8|114068.6|114043.6|114055.5|114030.5|16
1737378000000|2025-01-20 13:00:00|114060.8|114035.8|114063.5|114038.5|114071.4|114046.4|114060.8|114035.8|26
1737378010000|2025-01-20 13:00:10|114064|114039|114086|114061|114086.7|114061.7|114063.5|114038.5|38
1737378020000|2025-01-20 13:00:20|114084.7|114059.7|114078|114053|114087.3|114062.3|114076.2|114051.2|38
1737378030000|2025-01-20 13:00:30|114077.5|114052.5|114091.4|114066.4|114094.5|114069.5|114077.5|114052.5|42
1737378040000|2025-01-20 13:00:40|114092.8|114067.8|114084.1|114059.1|114092.8|114067.8|114084.1|114059.1|11
1737378050000|2025-01-20 13:00:50|114081.7|114056.7|114075.7|114050.7|114082.1|114057.1|114074.8|114049.8|23
1737378060000|2025-01-20 13:01:00|114076.1|114051.1|114088.6|114063.6|114089.4|114064.4|114074.6|114049.6|29
1737378070000|2025-01-20 13:01:10|114088.5|114063.5|114074.2|114049.2|114088.5|114063.5|114073.6|114048.6|38
1737378080000|2025-01-20 13:01:20|114074.4|114049.4|114081.1|114056.1|114082.8|114057.8|114074|114049|18
1737378090000|2025-01-20 13:01:30|114082.2|114057.2|114085.3|114060.3|114086.3|114061.3|114080.4|114055.4|23
1737378100000|2025-01-20 13:01:40|114087.7|114062.7|114087.1|114062.1|114093.3|114068.3|114085.1|114060.1|23
1737378110000|2025-01-20 13:01:50|114086.9|114061.9|114076.2|114051.2|114087.7|114062.7|114076.1|114051.1|19
1737378120000|2025-01-20 13:02:00|114076.7|114051.7|114074|114049|114083.6|114058.6|114074|114049|23
1737378130000|2025-01-20 13:02:10|114074.8|114049.8|114075.2|114050.2|114075.5|114050.5|114074.7|114049.7|6
1737378140000|2025-01-20 13:02:20|114075.3|114050.3|114070.2|114045.2|114075.4|114050.4|114070.2|114045.2|22
1737378150000|2025-01-20 13:02:30|114069.4|114044.4|114054.9|114029.9|114069.4|114044.4|114051.3|114026.3|22
1737378160000|2025-01-20 13:02:40|114055.9|114030.9|114059|114034|114060.6|114035.6|114055.7|114030.7|21
1737378170000|2025-01-20 13:02:50|114058.3|114033.3|114062.8|114037.8|114062.9|114037.9|114058.3|114033.3|15
1737378180000|2025-01-20 13:03:00|114063.6|114038.6|114068.5|114043.5|114070.2|114045.2|114061.9|114036.9|26
1737378190000|2025-01-20 13:03:10|114067.2|114042.2|114069|114044|114070.6|114045.6|114064.4|114039.4|23
1737378200000|2025-01-20 13:03:20|114070|114045|114067.3|114042.3|114071.7|114046.7|114067.3|114042.3|14
1737378210000|2025-01-20 13:03:30|114067.2|114042.2|114071.2|114046.2|114071.2|114046.2|114064.8|114039.8|23
1737378220000|2025-01-20 13:03:40|114072.2|114047.2|114076.5|114051.5|114082.9|114057.9|114072.2|114047.2|31
1737378230000|2025-01-20 13:03:50|114076.4|114051.4|114081.4|114056.4|114088.4|114063.4|114076.3|114051.3|22
1737378240000|2025-01-20 13:04:00|114082.4|114057.4|114095|114070|114095|114070|114082.4|114057.4|26
1737378250000|2025-01-20 13:04:10|114095.3|114070.3|114084.4|114059.4|114095.3|114070.3|114084|114059|25
1737378260000|2025-01-20 13:04:20|114083.6|114058.6|114081.9|114056.9|114084.2|114059.2|114075.9|114050.9|25
1737378270000|2025-01-20 13:04:30|114082.3|114057.3|114083|114058|114084.8|114059.8|114081.4|114056.4|11
1737378280000|2025-01-20 13:04:40|114081.8|114056.8|114074.9|114049.9|114081.8|114056.8|114074.9|114049.9|26
1737378290000|2025-01-20 13:04:50|114076.3|114051.3|114065|114040|114076.3|114051.3|114060|114035|31
1737378300000|2025-01-20 13:05:00|114064.4|114039.4|114066|114041|114066.2|114041.2|114064.4|114039.4|13
1737378310000|2025-01-20 13:05:10|114065.7|114040.7|114062.9|114037.9|114066.2|114041.2|114061.8|114036.8|30
1737378320000|2025-01-20 13:05:20|114061.8|114036.8|114068|114043|114068|114043|114061.8|114036.8|16
1737378330000|2025-01-20 13:05:30|114069.4|114044.4|114065.6|114040.6|114069.7|114044.7|114065.6|114040.6|18
1737378340000|2025-01-20 13:05:40|114065.8|114040.8|114065.1|114040.1|114066.2|114041.2|114065.1|114040.1|6
1737378350000|2025-01-20 13:05:50|114066|114041|114071.3|114046.3|114071.3|114046.3|114065.5|114040.5|13
1737378360000|2025-01-20 13:06:00|114072.4|114047.4|114080.1|114055.1|114084.3|114059.3|114072.4|114047.4|29
1737378370000|2025-01-20 13:06:10|114081.1|114056.1|114081.3|114056.3|114082.8|114057.8|114080|114055|14
1737378380000|2025-01-20 13:06:20|114082.6|114057.6|114078|114053|114082.6|114057.6|114076.5|114051.5|13
1737378390000|2025-01-20 13:06:30|114079.1|114054.1|114084.4|114059.4|114084.4|114059.4|114078.1|114053.1|22
1737378400000|2025-01-20 13:06:40|114084.5|114059.5|114082.7|114057.7|114088.3|114063.3|114082.7|114057.7|26
1737378410000|2025-01-20 13:06:50|114083|114058|114084.1|114059.1|114093.4|114068.4|114083|114058|17
1737378420000|2025-01-20 13:07:00|114083.2|114058.2|114083.9|114058.9|114083.9|114058.9|114083.2|114058.2|4
1737378430000|2025-01-20 13:07:10|114083.8|114058.8|114082.3|114057.3|114087.1|114062.1|114082.3|114057.3|13
1737378440000|2025-01-20 13:07:20|114082.6|114057.6|114078|114053|114086.9|114061.9|114078|114053|17
1737378450000|2025-01-20 13:07:30|114078.5|114053.5|114077.2|114052.2|114079.4|114054.4|114077.1|114052.1|9
1737378460000|2025-01-20 13:07:40|114076.1|114051.1|114060|114035|114076.1|114051.1|114060|114035|20
1737378470000|2025-01-20 13:07:50|114059.5|114034.5|114057.7|114032.7|114060|114035|114056.5|114031.5|13
1737378480000|2025-01-20 13:08:00|114058.4|114033.4|114060.3|114035.3|114060.3|114035.3|114057.5|114032.5|9
1737378490000|2025-01-20 13:08:10|114061|114036|114066.8|114041.8|114070.4|114045.4|114061|114036|16
1737378500000|2025-01-20 13:08:20|114066|114041|114068.6|114043.6|114068.6|114043.6|114065.9|114040.9|14
1737378510000|2025-01-20 13:08:30|114067.8|114042.8|114068.5|114043.5|114068.5|114043.5|114066.3|114041.3|13
1737378520000|2025-01-20 13:08:40|114067.4|114042.4|114064.6|114039.6|114069.6|114044.6|114063.5|114038.5|22
1737378530000|2025-01-20 13:08:50|114065.6|114040.6|114066.4|114041.4|114069.1|114044.1|114065.6|114040.6|20
1737378540000|2025-01-20 13:09:00|114063.9|114038.9|114068|114043|114068|114043|114063.9|114038.9|7
1737378550000|2025-01-20 13:09:10|114067.1|114042.1|114059.8|114034.8|114067.7|114042.7|114059.1|114034.1|21
1737378560000|2025-01-20 13:09:20|114060.1|114035.1|114059|114034|114060.9|114035.9|114058.6|114033.6|7
1737378570000|2025-01-20 13:09:30|114059.5|114034.5|114063|114038|114064.5|114039.5|114058.5|114033.5|18
1737378580000|2025-01-20 13:09:40|114061.7|114036.7|114060.7|114035.7|114061.9|114036.9|114059.6|114034.6|10
1737378590000|2025-01-20 13:09:50|114061.6|114036.6|114068.1|114043.1|114069.9|114044.9|114061.6|114036.6|13
1737378600000|2025-01-20 13:10:00|114066.5|114041.5|114053.7|114028.7|114066.8|114041.8|114053.6|114028.6|18
1737378610000|2025-01-20 13:10:10|114053.1|114028.1|114044.9|114019.9|114053.1|114028.1|114044.3|114019.3|23
1737378620000|2025-01-20 13:10:20|114044.5|114019.5|114040.2|114015.2|114046|114021|114039|114014|17
1737378630000|2025-01-20 13:10:30|114041|114016|114042.3|114017.3|114044.9|114019.9|114040.8|114015.8|23
1737378640000|2025-01-20 13:10:40|114041.7|114016.7|114042.8|114017.8|114043|114018|114041.7|114016.7|6
1737378650000|2025-01-20 13:10:50|114043.9|114018.9|114043.7|114018.7|114045.5|114020.5|114041.3|114016.3|24
1737378660000|2025-01-20 13:11:00|114043.6|114018.6|114040.5|114015.5|114043.6|114018.6|114031.5|114006.5|27
1737378670000|2025-01-20 13:11:10|114040.7|114015.7|114039|114014|114040.8|114015.8|114039|114014|10
1737378680000|2025-01-20 13:11:20|114039.7|114014.7|114039.7|114014.7|114040.5|114015.5|114039.7|114014.7|5
1737378690000|2025-01-20 13:11:30|114040.6|114015.6|114037.3|114012.3|114041.5|114016.5|114031.4|114006.4|19
1737378700000|2025-01-20 13:11:40|114037.6|114012.6|114068.6|114018.6|114068.6|114025.5|114037.6|114012.6|28
1737378710000|2025-01-20 13:11:50|114069|114019|114065.7|114040.7|114072.3|114040.7|114062.4|114019|20
1737378720000|2025-01-20 13:12:00|114066.6|114041.6|114076.7|114051.7|114078.4|114053.4|114066.6|114041.6|25
1737378730000|2025-01-20 13:12:10|114076.9|114051.9|114072.6|114047.6|114079.6|114054.6|114071.4|114046.4|23
1737378740000|2025-01-20 13:12:20|114072.1|114047.1|114064|114039|114072.1|114047.1|114061.7|114036.7|31
1737378750000|2025-01-20 13:12:30|114065.1|114040.1|114075.1|114050.1|114075.1|114050.1|114065.1|114040.1|19
1737378760000|2025-01-20 13:12:40|114076.1|114051.1|114080.6|114055.6|114080.6|114055.6|114075|114050|13
1737378770000|2025-01-20 13:12:50|114079.2|114054.2|114065|114040|114079.2|114054.2|114063.4|114038.4|29
1737378780000|2025-01-20 13:13:00|114063.2|114038.2|114056.6|114031.6|114066.5|114041.5|114055.7|114030.7|23
1737378790000|2025-01-20 13:13:10|114057.6|114032.6|114061|114036|114061.5|114036.5|114057.6|114032.6|15
1737378800000|2025-01-20 13:13:20|114060.6|114035.6|114054.9|114029.9|114063.8|114038.8|114052.5|114027.5|25
1737378810000|2025-01-20 13:13:30|114057|114032|114063.2|114038.2|114063.2|114038.2|114057|114032|19
1737378820000|2025-01-20 13:13:40|114064.4|114039.4|114064.4|114039.4|114065.3|114040.3|114064.1|114039.1|10
1737378830000|2025-01-20 13:13:50|114064.3|114039.3|114064.2|114039.2|114064.3|114039.3|114064.2|114039.2|2
1737378840000|2025-01-20 13:14:00|114064.5|114039.5|114064.4|114039.4|114064.6|114039.6|114062.6|114037.6|9
1737378850000|2025-01-20 13:14:10|114064.3|114039.3|114058.5|114033.5|114064.3|114039.3|114058.2|114033.2|7
1737378860000|2025-01-20 13:14:20|114058.3|114033.3|114059.9|114034.9|114059.9|114034.9|114058.3|114033.3|9
1737378870000|2025-01-20 13:14:30|114062|114037|114062.7|114037.7|114067.5|114042.5|114061.7|114036.7|21
1737378880000|2025-01-20 13:14:40|114062.4|114037.4|114062.4|114037.4|114062.4|114037.4|114060|114035|8
1737378890000|2025-01-20 13:14:50|114061.2|114036.2|114065|114040|114066.6|114041.6|114061.2|114036.2|13
1737378900000|2025-01-20 13:15:00|114065.4|114040.4|114054.8|114029.8|114065.7|114040.7|114050.7|114025.7|23
1737378910000|2025-01-20 13:15:10|114055.7|114030.7|114057.6|114032.6|114057.6|114032.6|114055.7|114030.7|4
1737378920000|2025-01-20 13:15:20|114057.7|114032.7|114056.2|114031.2|114057.7|114032.7|114056.2|114031.2|6
1737378930000|2025-01-20 13:15:30|114057|114032|114056.8|114031.8|114057.1|114032.1|114053.1|114028.1|12
1737378940000|2025-01-20 13:15:40|114057.8|114032.8|114062.1|114037.1|114066.6|114041.6|114057.8|114032.8|17
1737378950000|2025-01-20 13:15:50|114063.2|114038.2|114063.8|114038.8|114067.8|114042.8|114062.3|114037.3|26
1737378960000|2025-01-20 13:16:00|114064.8|114039.8|114085.5|114060.5|114089.3|114064.3|114063.5|114038.5|33
1737378970000|2025-01-20 13:16:10|114086.3|114061.3|114087|114062|114088.1|114063.1|114086.3|114061.3|10
1737378980000|2025-01-20 13:16:20|114089.1|114064.1|114087.4|114062.4|114090.4|114065.4|114087.4|114062.4|22
1737378990000|2025-01-20 13:16:30|114088.4|114063.4|114082.2|114057.2|114089.8|114064.8|114079.8|114054.8|17
1737379000000|2025-01-20 13:16:40|114080.8|114055.8|114081.1|114056.1|114082.1|114057.1|114080.5|114055.5|11
1737379010000|2025-01-20 13:16:50|114080.1|114055.1|114079.7|114054.7|114082.4|114057.4|114076.5|114051.5|21
1737379020000|2025-01-20 13:17:00|114080.8|114055.8|114081.7|114056.7|114083|114058|114080.8|114055.8|9
1737379030000|2025-01-20 13:17:10|114081.9|114056.9|114081|114056|114086.5|114061.5|114081|114056|15
1737379040000|2025-01-20 13:17:20|114080.8|114055.8|114082.5|114057.5|114086.3|114061.3|114079.9|114054.9|18
1737379050000|2025-01-20 13:17:30|114081.5|114056.5|114081|114056|114082.5|114057.5|114080.1|114055.1|11
1737379060000|2025-01-20 13:17:40|114081.2|114056.2|114080.8|114055.8|114081.3|114056.3|114080.7|114055.7|5
1737379070000|2025-01-20 13:17:50|114080.1|114055.1|114092|114067|114092.5|114067.5|114079.1|114054.1|24
1737379080000|2025-01-20 13:18:00|114090.1|114065.1|114085.8|114060.8|114091.4|114066.4|114085.8|114060.8|20
1737379090000|2025-01-20 13:18:10|114087.4|114062.4|114084.8|114059.8|114087.5|114062.5|114082.1|114057.1|19
1737379100000|2025-01-20 13:18:20|114084.3|114059.3|114088.1|114063.1|114088.6|114063.6|114082.5|114057.5|17
1737379110000|2025-01-20 13:18:30|114088.3|114063.3|114089.1|114064.1|114090|114065|114088.1|114063.1|9
1737379120000|2025-01-20 13:18:40|114088.9|114063.9|114089.3|114064.3|114090|114065|114087.7|114062.7|9
1737379130000|2025-01-20 13:18:50|114089|114064|114117.1|114067.1|114118.6|114085.7|114089|114064|19
1737379140000|2025-01-20 13:19:00|114117.9|114067.9|114113.3|114063.3|114120.5|114070.5|114113.3|114063.3|15
1737379150000|2025-01-20 13:19:10|114113.4|114063.4|114113.8|114063.8|114114.2|114064.2|114113.4|114063.4|5
1737379160000|2025-01-20 13:19:20|114113.7|114063.7|114116.1|114066.1|114116.5|114066.5|114113.7|114063.7|10
1737379170000|2025-01-20 13:19:30|114115.9|114065.9|114115.4|114065.4|114116|114066|114115.4|114065.4|3
1737379180000|2025-01-20 13:19:40|114115.3|114065.3|114111.8|114086.8|114117.8|114086.8|114110.2|114064.8|16
1737379190000|2025-01-20 13:19:50|114112.1|114087.1|114117.3|114092.3|114117.3|114092.3|114112.1|114087.1|5
1737379200000|2025-01-20 13:20:00|114118.3|114093.3|114117.2|114092.2|114121.8|114096.8|114116|114091|17
1737379210000|2025-01-20 13:20:10|114115.2|114090.2|114116.1|114091.1|114116.4|114091.4|114114.9|114089.9|9
1737379220000|2025-01-20 13:20:20|114115.8|114090.8|114117.4|114092.4|114117.5|114092.5|114115.7|114090.7|6
1737379230000|2025-01-20 13:20:30|114117.5|114092.5|114115.3|114090.3|114119.5|114094.5|114115.3|114090.3|11
1737379240000|2025-01-20 13:20:40|114115.5|114090.5|114127|114102|114129|114104|114115.5|114090.5|13
1737379250000|2025-01-20 13:20:50|114127.5|114102.5|114127.2|114102.2|114127.6|114102.6|114126.5|114101.5|5
1737379260000|2025-01-20 13:21:00|114125.6|114100.6|114126.2|114101.2|114127.5|114102.5|114124.1|114099.1|11
1737379270000|2025-01-20 13:21:10|114127.1|114102.1|114127.3|114102.3|114128.7|114103.7|114126.2|114101.2|12
1737379280000|2025-01-20 13:21:20|114128.3|114103.3|114137.9|114087.9|114149.3|114110.3|114128.3|114087.2|34
1737379290000|2025-01-20 13:21:30|114139|114089|114139.6|114089.6|114139.6|114089.6|114134.8|114084.8|13
1737379300000|2025-01-20 13:21:40|114139.7|114089.7|114126.4|114101.4|114142.6|114103.8|114126.4|114088.3|20
1737379310000|2025-01-20 13:21:50|114125.9|114100.9|114127.1|114102.1|114128.9|114103.9|114125.2|114100.2|17
1737379320000|2025-01-20 13:22:00|114126.1|114101.1|114129.4|114104.4|114129.4|114104.4|114124.2|114099.2|14
1737379330000|2025-01-20 13:22:10|114128.3|114103.3|114131.7|114106.7|114131.7|114106.7|114123.8|114098.8|21
1737379340000|2025-01-20 13:22:20|114131.5|114106.5|114137|114112|114137|114112|114130.7|114105.7|11
1737379350000|2025-01-20 13:22:30|114137.2|114112.2|114134.8|114109.8|114137.2|114112.2|114133.9|114108.9|8
1737379360000|2025-01-20 13:22:40|114135|114110|114133.4|114108.4|114135.8|114110.8|114133.4|114108.4|14
1737379370000|2025-01-20 13:22:50|114132.1|114107.1|114125.5|114100.5|114132.1|114107.1|114122.5|114097.5|17
1737379380000|2025-01-20 13:23:00|114125.1|114100.1|114119.8|114094.8|114125.1|114100.1|114117.4|114092.4|19
1737379390000|2025-01-20 13:23:10|114119.1|114094.1|114118.1|114093.1|114119.3|114094.3|114115.6|114090.6|15
1737379400000|2025-01-20 13:23:20|114119|114094|114118.9|114093.9|114120|114095|114116.7|114091.7|14
1737379410000|2025-01-20 13:23:30|114119.9|114094.9|114117.5|114092.5|114120.1|114095.1|114117.2|114092.2|17
1737379420000|2025-01-20 13:23:40|114118.9|114093.9|114115.6|114090.6|114119.5|114094.5|114114.7|114089.7|16
1737379430000|2025-01-20 13:23:50|114115.4|114090.4|114108.9|114083.9|114117.3|114092.3|114108.9|114083.9|19
1737379440000|2025-01-20 13:24:00|114108|114083|114092.9|114067.9|114108|114083|114092|114067|31
1737379450000|2025-01-20 13:24:10|114091.9|114066.9|114085.9|114060.9|114091.9|114066.9|114085.4|114060.4|21
1737379460000|2025-01-20 13:24:20|114086.5|114061.5|114087.4|114062.4|114088.7|114063.7|114084.6|114059.6|18
1737379470000|2025-01-20 13:24:30|114085.6|114060.6|114086.1|114061.1|114086.1|114061.1|114080.2|114055.2|14
1737379480000|2025-01-20 13:24:40|114085.7|114060.7|114084.4|114059.4|114085.7|114060.7|114083.2|114058.2|9
1737379490000|2025-01-20 13:24:50|114083.7|114058.7|114087.2|114062.2|114087.2|114062.2|114082.4|114057.4|13
1737379500000|2025-01-20 13:25:00|114087.6|114062.6|114097.8|114072.8|114103.1|114078.1|114087.6|114062.6|23
1737379510000|2025-01-20 13:25:10|114097.5|114072.5|114103.9|114078.9|114105|114080|114097.1|114072.1|23
1737379520000|2025-01-20 13:25:20|114103.6|114078.6|114093.1|114068.1|114103.6|114078.6|114093.1|114068.1|20
1737379530000|2025-01-20 13:25:30|114092.3|114067.3|114097|114072|114098.1|114073.1|114091.4|114066.4|22
1737379540000|2025-01-20 13:25:40|114097.8|114072.8|114101.4|114076.4|114101.4|114076.4|114097.7|114072.7|24
1737379550000|2025-01-20 13:25:50|114100.8|114075.8|114094.6|114069.6|114101.4|114076.4|114094.1|114069.1|20
1737379560000|2025-01-20 13:26:00|114095.3|114070.3|114105.3|114080.3|114106.9|114081.9|114095.3|114070.3|22
1737379570000|2025-01-20 13:26:10|114104.4|114079.4|114107|114082|114107.5|114082.5|114103.6|114078.6|12
1737379580000|2025-01-20 13:26:20|114108.5|114083.5|114109.4|114084.4|114109.8|114084.8|114107.3|114082.3|20
1737379590000|2025-01-20 13:26:30|114109.3|114084.3|114120|114095|114121.2|114096.2|114108.9|114083.9|18
1737379600000|2025-01-20 13:26:40|114118.9|114093.9|114119.2|114094.2|114122|114097|114118.9|114093.9|13
1737379610000|2025-01-20 13:26:50|114117.9|114092.9|114116.8|114091.8|114120|114095|114116|114091|12
1737379620000|2025-01-20 13:27:00|114117.6|114092.6|114117.8|114092.8|114117.8|114092.8|114114.8|114089.8|13
1737379630000|2025-01-20 13:27:10|114117.9|114092.9|114114.7|114089.7|114117.9|114092.9|114114|114089|7
1737379640000|2025-01-20 13:27:20|114114.5|114089.5|114118.6|114093.6|114118.6|114093.6|114114.5|114089.5|11
1737379650000|2025-01-20 13:27:30|114119.8|114094.8|114113.7|114088.7|114120|114095|114113.3|114088.3|19
1737379660000|2025-01-20 13:27:40|114112.9|114087.9|114110|114085|114113.8|114088.8|114106.1|114081.1|19
1737379670000|2025-01-20 13:27:50|114109.6|114084.6|114119|114094|114119|114094|114109.1|114084.1|25
1737379680000|2025-01-20 13:28:00|114119.1|114094.1|114119.4|114094.4|114120.2|114095.2|114117.6|114092.6|13
1737379690000|2025-01-20 13:28:10|114119.5|114094.5|114128.8|114103.8|114128.8|114103.8|114119.5|114094.5|23
1737379700000|2025-01-20 13:28:20|114127.9|114102.9|114120|114095|114128.4|114103.4|114120|114095|15
1737379710000|2025-01-20 13:28:30|114119.8|114094.8|114101.2|114076.2|114119.8|114094.8|114099.8|114074.8|28
1737379720000|2025-01-20 13:28:40|114102|114077|114105.1|114080.1|114105.3|114080.3|114099.8|114074.8|17
1737379730000|2025-01-20 13:28:50|114106.4|114081.4|114101.9|114076.9|114106.4|114081.4|114101.9|114076.9|18
1737379740000|2025-01-20 13:29:00|114101.2|114076.2|114101.5|114076.5|114102.9|114077.9|114100.3|114075.3|20
1737379750000|2025-01-20 13:29:10|114100.1|114075.1|114104|114079|114104|114079|114099.7|114074.7|21
1737379760000|2025-01-20 13:29:20|114104.4|114079.4|114103.5|114078.5|114104.9|114079.9|114101.4|114076.4|14
1737379770000|2025-01-20 13:29:30|114103.9|114078.9|114100.3|114075.3|114103.9|114078.9|114100.3|114075.3|10
1737379780000|2025-01-20 13:29:40|114100|114075|114105.9|114080.9|114106.4|114081.4|114092.3|114067.3|21
1737379790000|2025-01-20 13:29:50|114106.4|114081.4|114103.4|114078.4|114106.8|114081.8|114103.4|114078.4|15
1737379800000|2025-01-20 13:30:00|114102.5|114077.5|113848.7|113683|114174|114124|113777.5|113612.2|66
1737379810000|2025-01-20 13:30:10|113851|113693.1|113744.5|113694.5|113857.5|113702.9|113702.6|113558.8|78
1737379820000|2025-01-20 13:30:20|113741.7|113691.7|113856|113660.4|113949.1|113853|113741.7|113660.4|79
1737379830000|2025-01-20 13:30:30|113850.4|113665|113829.3|113779.3|113920.8|113838.8|113803.9|113639.7|76
1737379840000|2025-01-20 13:30:40|113825.2|113775.2|113793.1|113743.1|113876.3|113778.8|113744.2|113694.2|63
1737379850000|2025-01-20 13:30:50|113797.1|113747.1|113840.4|113790.4|113842.7|113792.7|113751.7|113701.7|56
1737379860000|2025-01-20 13:31:00|113841.7|113791.7|113850.6|113704.2|113882.3|113814|113770.1|113678.8|69
1737379870000|2025-01-20 13:31:10|113849.2|113702.8|113774.8|113724.8|113861.1|113762|113774.8|113672.4|65
1737379880000|2025-01-20 13:31:20|113777.4|113727.4|113779.3|113729.3|113804.3|113754.3|113761.6|113711.6|62
1737379890000|2025-01-20 13:31:30|113777.7|113727.7|113665.1|113615.1|113777.7|113727.7|113660.5|113610.5|68
1737379900000|2025-01-20 13:31:40|113654.1|113604.1|113549.1|113499.1|113657.9|113607.9|113513.3|113463.3|75
1737379910000|2025-01-20 13:31:50|113548.5|113498.5|113413.9|113363.9|113548.5|113498.5|113410.2|113329.9|80
1737379920000|2025-01-20 13:32:00|113413.7|113363.7|113241.4|113191.4|113413.7|113363.7|113234.4|113184.4|78
1737379930000|2025-01-20 13:32:10|113237.5|113187.5|113443.2|113292.1|113458.4|113333.5|113216.7|113166.7|75
1737379940000|2025-01-20 13:32:20|113448.5|113295.5|113505.7|113350.6|113514.3|113401.8|113335|113250.2|77
1737379950000|2025-01-20 13:32:30|113506.4|113348.6|113403.7|113353.7|113506.4|113374.1|113311.3|113233.5|72
1737379960000|2025-01-20 13:32:40|113395.3|113345.3|113447|113397|113479.6|113405.6|113376.6|113290.2|68
1737379970000|2025-01-20 13:32:50|113449.8|113399.8|113411.7|113361.7|113493.5|113402.3|113393.9|113302.8|66
1737379980000|2025-01-20 13:33:00|113415.3|113365.3|113419.1|113369.1|113486.8|113393.7|113400.6|113324.1|60
1737379990000|2025-01-20 13:33:10|113436.1|113386.1|113417.9|113278.4|113480.5|113394.6|113362.6|113267.1|66
1737380000000|2025-01-20 13:33:20|113381|113331|113364.3|113231.3|113432.9|113362.9|113351|113214.4|62
1737380010000|2025-01-20 13:33:30|113334.6|113284.6|113379|113235.6|113382.7|113284.6|113278.6|113189|72
1737380020000|2025-01-20 13:33:40|113377.5|113233.1|113453.1|113403.1|113490.1|113408.6|113353.7|113233.1|60
1737380030000|2025-01-20 13:33:50|113444.8|113394.8|113424.9|113374.9|113444.8|113394.8|113379.5|113329.5|58
1737380040000|2025-01-20 13:34:00|113425.1|113375.1|113375.6|113325.6|113425.1|113375.1|113364.6|113314.6|57
1737380050000|2025-01-20 13:34:10|113374.7|113324.7|113303.7|113253.7|113378.8|113328.8|113291.2|113241.2|70
1737380060000|2025-01-20 13:34:20|113285.2|113235.2|113307.7|113257.7|113336.2|113286.2|113280.7|113230.7|68
1737380070000|2025-01-20 13:34:30|113305.7|113255.7|113266.9|113216.9|113305.7|113255.7|113251|113201|61
1737380080000|2025-01-20 13:34:40|113267.9|113217.9|113267.3|113217.3|113291.9|113241.9|113254.9|113204.9|61
1737380090000|2025-01-20 13:34:50|113256.7|113206.7|113169|113119|113262.2|113212.2|113167.8|113096|68
1737380100000|2025-01-20 13:35:00|113164.8|113114.8|113169.4|113119.4|113202.2|113152.2|113163.9|113113.9|67
1737380110000|2025-01-20 13:35:10|113173.7|113123.7|113200|113150|113244.8|113168.6|113169|113082.9|64
1737380120000|2025-01-20 13:35:20|113203.1|113153.1|113251.5|113201.5|113263.1|113213.1|113201.6|113151.6|50
1737380130000|2025-01-20 13:35:30|113249.5|113199.5|113220.9|113170.9|113286.4|113199.5|113198.6|113108.6|52
1737380140000|2025-01-20 13:35:40|113224.3|113174.3|113252.1|113202.1|113267.4|113217.4|113220.2|113170.2|49
1737380150000|2025-01-20 13:35:50|113254.1|113204.1|113254.4|113204.4|113276.8|113226.8|113247.4|113197.4|60
1737380160000|2025-01-20 13:36:00|113252.9|113202.9|113253.3|113203.3|113262.8|113212.8|113214|113164|60
1737380170000|2025-01-20 13:36:10|113263.6|113213.6|113198.9|113148.9|113263.6|113213.6|113191|113141|56
1737380180000|2025-01-20 13:36:20|113204.1|113154.1|113204|113154|113214.1|113164.1|113186.7|113136.7|48
1737380190000|2025-01-20 13:36:30|113206.3|113156.3|113237|113187|113240.7|113190.7|113206|113156|58
1737380200000|2025-01-20 13:36:40|113244.3|113194.3|113273.8|113223.8|113278.5|113228.5|113241.1|113191.1|46
1737380210000|2025-01-20 13:36:50|113278.4|113228.4|113358.3|113308.3|113358.3|113308.3|113253.1|113203.1|64
1737380220000|2025-01-20 13:37:00|113358.1|113308.1|113294.3|113244.3|113400.6|113350.6|113283.2|113233.2|71
1737380230000|2025-01-20 13:37:10|113287.1|113237.1|113295.4|113245.4|113330.7|113280.7|113270.4|113220.4|57
1737380240000|2025-01-20 13:37:20|113288.1|113238.1|113287.8|113237.8|113337.2|113287.2|113287.8|113237.8|65
1737380250000|2025-01-20 13:37:30|113291.3|113241.3|113337.5|113287.5|113339.7|113289.7|113281.6|113231.6|57
1737380260000|2025-01-20 13:37:40|113336.7|113286.7|113367.5|113317.5|113372.8|113322.8|113298.9|113248.9|57
1737380270000|2025-01-20 13:37:50|113369.8|113319.8|113383.8|113333.8|113410.8|113360.8|113360|113310|57
1737380280000|2025-01-20 13:38:00|113387.2|113337.2|113431.8|113381.8|113453.9|113403.9|113385.8|113335.8|60
1737380290000|2025-01-20 13:38:10|113429.3|113379.3|113449.4|113399.4|113449.4|113399.4|113419.4|113369.4|53
1737380300000|2025-01-20 13:38:20|113445.5|113395.5|113495.2|113445.2|113495.2|113445.2|113427.6|113377.6|54
1737380310000|2025-01-20 13:38:30|113502.2|113452.2|113513.8|113463.8|113529.6|113479.6|113484.8|113434.8|59
1737380320000|2025-01-20 13:38:40|113512.2|113462.2|113463.5|113413.5|113519.1|113469.1|113456.2|113406.2|53
1737380330000|2025-01-20 13:38:50|113466.5|113416.5|113481|113431|113488.4|113438.4|113451.4|113401.4|49
1737380340000|2025-01-20 13:39:00|113482.8|113432.8|113462.6|113412.6|113501.8|113451.8|113459|113409|44
1737380350000|2025-01-20 13:39:10|113459.4|113409.4|113427.7|113377.7|113463.9|113413.9|113413.8|113363.8|46
1737380360000|2025-01-20 13:39:20|113427.1|113377.1|113423|113373|113440|113390|113397.8|113347.8|45
1737380370000|2025-01-20 13:39:30|113425.7|113375.7|113437.9|113387.9|113447.5|113397.5|113425.7|113375.7|30
1737380380000|2025-01-20 13:39:40|113436.3|113386.3|113433.8|113383.8|113441.7|113391.7|113416|113366|32
1737380390000|2025-01-20 13:39:50|113429.1|113379.1|113465.7|113415.7|113465.7|113415.7|113421.4|113371.4|36
1737380400000|2025-01-20 13:40:00|113471.2|113421.2|113453.4|113403.4|113471.2|113421.2|113443|113393|46
1737380410000|2025-01-20 13:40:10|113456.6|113406.6|113499.9|113449.9|113506.2|113456.2|113455.5|113405.5|46
1737380420000|2025-01-20 13:40:20|113500.6|113450.6|113524.2|113474.2|113526.8|113476.8|113497.7|113447.7|48
1737380430000|2025-01-20 13:40:30|113527.7|113477.7|113526.1|113476.1|113527.7|113477.7|113518.6|113468.6|33
1737380440000|2025-01-20 13:40:40|113526.4|113476.4|113514.5|113464.5|113526.7|113476.7|113499.2|113449.2|27
1737380450000|2025-01-20 13:40:50|113515.3|113465.3|113496.6|113446.6|113524.8|113474.8|113495.1|113445.1|45
1737380460000|2025-01-20 13:41:00|113501.8|113451.8|113491|113441|113501.8|113451.8|113457|113407|54
1737380470000|2025-01-20 13:41:10|113489.1|113439.1|113509.6|113459.6|113519.6|113469.6|113464.8|113414.8|61
1737380480000|2025-01-20 13:41:20|113511.1|113461.1|113515.2|113385.2|113545.5|113477.1|113469.9|113385.2|55
1737380490000|2025-01-20 13:41:30|113508.7|113377.2|113451.6|113401.6|113508.7|113423.7|113451.6|113377.2|62
1737380500000|2025-01-20 13:41:40|113455.7|113405.7|113488.9|113438.9|113505.2|113455.2|113448.1|113398.1|49
1737380510000|2025-01-20 13:41:50|113485.4|113435.4|113510.3|113460.3|113537.6|113487.6|113485.4|113435.4|56
1737380520000|2025-01-20 13:42:00|113510.4|113460.4|113506.8|113456.8|113515.1|113465.1|113496.6|113446.6|49
1737380530000|2025-01-20 13:42:10|113503.4|113453.4|113543.5|113493.5|113557.9|113507.9|113503.4|113453.4|46
1737380540000|2025-01-20 13:42:20|113544.1|113494.1|113596.6|113546.6|113596.6|113546.6|113544.1|113494.1|56
1737380550000|2025-01-20 13:42:30|113593.2|113543.2|113558.2|113508.2|113617.3|113567.3|113553.5|113503.5|53
1737380560000|2025-01-20 13:42:40|113543.6|113493.6|113559.1|113509.1|113559.1|113509.1|113525.5|113475.5|65
1737380570000|2025-01-20 13:42:50|113556.7|113506.7|113572.5|113522.5|113575.8|113525.8|113542|113492|62
1737380580000|2025-01-20 13:43:00|113575.2|113525.2|113573.9|113523.9|113580.4|113530.4|113560.7|113510.7|49
1737380590000|2025-01-20 13:43:10|113576.7|113526.7|113501.5|113451.5|113584.8|113534.8|113497.1|113447.1|54
1737380600000|2025-01-20 13:43:20|113503.4|113453.4|113458.8|113408.8|113515.5|113465.5|113452.7|113402.7|57
1737380610000|2025-01-20 13:43:30|113455.7|113405.7|113473.9|113423.9|113478.2|113428.2|113452.7|113402.7|61
1737380620000|2025-01-20 13:43:40|113476.5|113426.5|113482.7|113432.7|113489.6|113439.6|113461.8|113411.8|38
1737380630000|2025-01-20 13:43:50|113475.3|113425.3|113453.3|113403.3|113475.9|113425.9|113446.7|113396.7|42
1737380640000|2025-01-20 13:44:00|113451.4|113401.4|113377.8|113327.8|113451.4|113401.4|113365.2|113315.2|65
1737380650000|2025-01-20 13:44:10|113379.6|113329.6|113382.3|113332.3|113396.7|113346.7|113372.8|113322.8|51
1737380660000|2025-01-20 13:44:20|113380.2|113330.2|113380.8|113330.8|113388.4|113338.4|113368.4|113318.4|44
1737380670000|2025-01-20 13:44:30|113379.8|113329.8|113366.4|113316.4|113383.9|113333.9|113365.5|113315.5|45
1737380680000|2025-01-20 13:44:40|113371.2|113321.2|113333|113283|113371.2|113321.2|113333|113283|44
1737380690000|2025-01-20 13:44:50|113333.4|113283.4|113378.3|113328.3|113380.9|113330.9|113333.4|113283.4|49
1737380700000|2025-01-20 13:45:00|113378.4|113328.4|113364.2|113314.2|113379.9|113329.9|113362|113312|63
1737380710000|2025-01-20 13:45:10|113368.8|113318.8|113369.7|113319.7|113376.9|113326.9|113350.4|113300.4|54
1737380720000|2025-01-20 13:45:20|113369.6|113319.6|113365.1|113315.1|113380|113330|113362.8|113312.8|50
1737380730000|2025-01-20 13:45:30|113363.3|113313.3|113352.8|113302.8|113370.4|113320.4|113352.8|113302.8|44
1737380740000|2025-01-20 13:45:40|113352.9|113302.9|113349.8|113299.8|113362.5|113312.5|113339.1|113289.1|46
1737380750000|2025-01-20 13:45:50|113351.8|113301.8|113351.8|113301.8|113354|113304|113326.3|113276.3|40
1737380760000|2025-01-20 13:46:00|113354.5|113304.5|113313.7|113263.7|113354.5|113304.5|113309|113259|60
1737380770000|2025-01-20 13:46:10|113313.4|113263.4|113304.4|113254.4|113313.4|113263.4|113297|113247|46
1737380780000|2025-01-20 13:46:20|113306.2|113256.2|113308.7|113258.7|113324.8|113274.8|113297.2|113247.2|43
1737380790000|2025-01-20 13:46:30|113309.1|113259.1|113307.9|113257.9|113322.1|113272.1|113299.8|113249.8|48
1737380800000|2025-01-20 13:46:40|113308.7|113258.7|113307.4|113257.4|113319.3|113269.3|113297.1|113247.1|41
1737380810000|2025-01-20 13:46:50|113306|113256|113299.8|113249.8|113313.9|113263.9|113289|113239|48
1737380820000|2025-01-20 13:47:00|113301.8|113251.8|113275.1|113225.1|113305.2|113255.2|113271.6|113221.6|52
1737380830000|2025-01-20 13:47:10|113284.2|113234.2|113262.7|113212.7|113296.3|113246.3|113261.6|113211.6|46
1737380840000|2025-01-20 13:47:20|113260.2|113210.2|113267.7|113217.7|113286.7|113236.7|113251|113201|38
1737380850000|2025-01-20 13:47:30|113269.2|113219.2|113257.1|113207.1|113271.9|113221.9|113239.4|113189.4|50
1737380860000|2025-01-20 13:47:40|113255.1|113205.1|113309.1|113259.1|113310.1|113260.1|113250.3|113200.3|50
1737380870000|2025-01-20 13:47:50|113314.6|113264.6|113271.5|113221.5|113314.6|113264.6|113271.5|113221.5|46
1737380880000|2025-01-20 13:48:00|113276.6|113226.6|113286.5|113236.5|113293.2|113243.2|113275|113225|35
1737380890000|2025-01-20 13:48:10|113285.4|113235.4|113281.1|113231.1|113293.8|113243.8|113264.4|113214.4|48
1737380900000|2025-01-20 13:48:20|113281.6|113231.6|113263.1|113213.1|113284.9|113234.9|113252.9|113202.9|42
1737380910000|2025-01-20 13:48:30|113265.7|113215.7|113251.8|113201.8|113276.4|113226.4|113249.8|113199.8|46
1737380920000|2025-01-20 13:48:40|113253.9|113203.9|113248.7|113198.7|113253.9|113203.9|113242.3|113192.3|47
1737380930000|2025-01-20 13:48:50|113247.9|113197.9|113247.2|113197.2|113257.4|113207.4|113243.6|113193.6|42
1737380940000|2025-01-20 13:49:00|113245.5|113195.5|113208.3|113158.3|113246.1|113196.1|113207.6|113157.6|56
1737380950000|2025-01-20 13:49:10|113207.5|113157.5|113199.9|113149.9|113225.8|113175.8|113199.9|113149.9|42
1737380960000|2025-01-20 13:49:20|113199.7|113149.7|113228.9|113178.9|113231.5|113181.5|113199.7|113149.7|48
1737380970000|2025-01-20 13:49:30|113236.3|113186.3|113200.9|113150.9|113252.2|113202.2|113200.9|113150.9|51
1737380980000|2025-01-20 13:49:40|113202.7|113152.7|113203.2|113153.2|113210.6|113160.6|113184.8|113134.8|57
1737380990000|2025-01-20 13:49:50|113209|113159|113220.8|113170.8|113224.8|113174.8|113204.8|113154.8|52
1737381000000|2025-01-20 13:50:00|113221.2|113171.2|113215.4|113165.4|113221.2|113171.2|113197.3|113147.3|57
1737381010000|2025-01-20 13:50:10|113214.9|113164.9|113266.5|113216.5|113268.9|113218.9|113208.9|113158.9|51
1737381020000|2025-01-20 13:50:20|113264.8|113214.8|113279.5|113229.5|113279.5|113229.5|113260.4|113210.4|47
1737381030000|2025-01-20 13:50:30|113274.4|113224.4|113254.7|113204.7|113275.7|113225.7|113248.9|113198.9|49
1737381040000|2025-01-20 13:50:40|113252.5|113202.5|113252.5|113202.5|113253.4|113203.4|113231.4|113181.4|53
1737381050000|2025-01-20 13:50:50|113255.1|113205.1|113244.5|113194.5|113261.1|113211.1|113244.3|113194.3|29
1737381060000|2025-01-20 13:51:00|113245.1|113195.1|113216.9|113166.9|113254.5|113204.5|113210.5|113160.5|59
1737381070000|2025-01-20 13:51:10|113216.2|113166.2|113179|113129|113216.2|113166.2|113176.3|113126.3|56
1737381080000|2025-01-20 13:51:20|113180.9|113130.9|113163.1|113113.1|113182.8|113132.8|113160.1|113110.1|51
1737381090000|2025-01-20 13:51:30|113164.6|113114.6|113185|113135|113195|113145|113164.6|113114.6|55
1737381100000|2025-01-20 13:51:40|113184.9|113134.9|113181.1|113131.1|113197.4|113147.4|113180.2|113130.2|50
1737381110000|2025-01-20 13:51:50|113177.8|113127.8|113178.5|113128.5|113187|113137|113165.4|113115.4|51
1737381120000|2025-01-20 13:52:00|113178.1|113128.1|113191.6|113141.6|113202.3|113152.3|113175.7|113125.7|26
1737381130000|2025-01-20 13:52:10|113190|113140|113235.1|113185.1|113240.8|113190.8|113190|113140|52
1737381140000|2025-01-20 13:52:20|113237.6|113187.6|113262.4|113212.4|113278.3|113228.3|113231.2|113181.2|64
1737381150000|2025-01-20 13:52:30|113264.2|113214.2|113251.7|113201.7|113269.4|113219.4|113233.2|113183.2|52
1737381160000|2025-01-20 13:52:40|113251.5|113201.5|113259.2|113209.2|113262.5|113212.5|113239.1|113189.1|54
1737381170000|2025-01-20 13:52:50|113259.8|113209.8|113286.8|113236.8|113290.3|113240.3|113251.7|113201.7|54
1737381180000|2025-01-20 13:53:00|113288.1|113238.1|113304.9|113254.9|113316.3|113266.3|113285.4|113235.4|38
1737381190000|2025-01-20 13:53:10|113306.4|113256.4|113318.8|113268.8|113327.9|113277.9|113300.1|113250.1|47
1737381200000|2025-01-20 13:53:20|113312.3|113262.3|113307.5|113257.5|113330.5|113280.5|113307.5|113257.5|49
1737381210000|2025-01-20 13:53:30|113308.5|113258.5|113263.7|113213.7|113311.2|113261.2|113263.7|113213.7|51
1737381220000|2025-01-20 13:53:40|113261.4|113211.4|113219.8|113169.8|113262|113212|113209.8|113159.8|46
1737381230000|2025-01-20 13:53:50|113222|113172|113230.3|113180.3|113252.7|113202.7|113219.6|113169.6|48
1737381240000|2025-01-20 13:54:00|113231.3|113181.3|113223.1|113173.1|113237.4|113187.4|113222.3|113172.3|39
1737381250000|2025-01-20 13:54:10|113221.5|113171.5|113261.7|113211.7|113261.7|113211.7|113218.9|113168.9|46
1737381260000|2025-01-20 13:54:20|113260.9|113210.9|113260.7|113210.7|113264.6|113214.6|113245.7|113195.7|37
1737381270000|2025-01-20 13:54:30|113261.2|113211.2|113256.6|113206.6|113267.3|113217.3|113255.7|113205.7|34
1737381280000|2025-01-20 13:54:40|113256.1|113206.1|113238.8|113188.8|113256.3|113206.3|113236.1|113186.1|39
1737381290000|2025-01-20 13:54:50|113238.7|113188.7|113242.3|113192.3|113260.4|113210.4|113237.1|113187.1|48
1737381300000|2025-01-20 13:55:00|113239.6|113189.6|113234.8|113184.8|113247.5|113197.5|113234.8|113184.8|45
1737381310000|2025-01-20 13:55:10|113236.5|113186.5|113190.8|113165.8|113236.5|113196.4|113173.9|113123.9|59
1737381320000|2025-01-20 13:55:20|113187.8|113162.8|113202.5|113152.5|113228.7|113178.7|113187.8|113150.2|62
1737381330000|2025-01-20 13:55:30|113199.1|113149.1|113230.2|113180.2|113230.3|113180.3|113189.3|113139.3|60
1737381340000|2025-01-20 13:55:40|113231.5|113181.5|113232.9|113182.9|113238.2|113188.2|113220.3|113170.3|55
1737381350000|2025-01-20 13:55:50|113234.2|113184.2|113256.5|113206.5|113256.5|113206.5|113224.9|113174.9|50
1737381360000|2025-01-20 13:56:00|113255|113205|113242.9|113192.9|113255.5|113205.5|113236.4|113186.4|47
1737381370000|2025-01-20 13:56:10|113242.8|113192.8|113231.7|113181.7|113244.1|113194.1|113225.4|113175.4|47
1737381380000|2025-01-20 13:56:20|113230|113180|113228.5|113178.5|113246.6|113196.6|113227.4|113177.4|36
1737381390000|2025-01-20 13:56:30|113229.7|113179.7|113237.1|113187.1|113238.5|113188.5|113228.6|113178.6|31
1737381400000|2025-01-20 13:56:40|113239.2|113189.2|113233.6|113183.6|113243.7|113193.7|113229.8|113179.8|40
1737381410000|2025-01-20 13:56:50|113232.3|113182.3|113239|113189|113253.7|113203.7|113231.6|113181.6|55
1737381420000|2025-01-20 13:57:00|113235.2|113185.2|113237.5|113187.5|113259.1|113209.1|113235.2|113185.2|40
1737381430000|2025-01-20 13:57:10|113237.4|113187.4|113232.7|113182.7|113245|113195|113229.9|113179.9|45
1737381440000|2025-01-20 13:57:20|113230|113180|113237.1|113187.1|113241.3|113191.3|113228.7|113178.7|53
1737381450000|2025-01-20 13:57:30|113238.6|113188.6|113190.9|113140.9|113245.7|113195.7|113190.9|113140.9|49
1737381460000|2025-01-20 13:57:40|113189.5|113139.5|113207.7|113157.7|113208.6|113158.6|113176.9|113126.9|58
1737381470000|2025-01-20 13:57:50|113204.2|113154.2|113209.4|113159.4|113222.1|113172.1|113203.7|113153.7|61
1737381480000|2025-01-20 13:58:00|113209.1|113159.1|113225.6|113175.6|113238|113188|113209.1|113159.1|44
1737381490000|2025-01-20 13:58:10|113224.2|113174.2|113190.4|113140.4|113224.2|113174.2|113161.2|113111.2|65
1737381500000|2025-01-20 13:58:20|113190.2|113140.2|113224.7|113174.7|113224.7|113174.7|113183.2|113133.2|60
1737381510000|2025-01-20 13:58:30|113228.1|113178.1|113214.5|113164.5|113240.4|113190.4|113213.9|113163.9|52
1737381520000|2025-01-20 13:58:40|113213.8|113163.8|113211.9|113186.9|113225.5|113191.1|113204|113163.8|41
1737381530000|2025-01-20 13:58:50|113211.7|113186.7|113215.3|113190.3|113216.6|113191.6|113211.6|113186.6|30
1737381540000|2025-01-20 13:59:00|113214.4|113189.4|113214.1|113164.1|113227.7|113191.1|113196.7|113159.3|47
1737381550000|2025-01-20 13:59:10|113212.9|113162.9|113203.7|113178.7|113217.6|113181.9|113199.1|113149.1|53
1737381560000|2025-01-20 13:59:20|113206.5|113181.5|113176|113151|113207|113182|113172.2|113147.2|57
1737381570000|2025-01-20 13:59:30|113173.7|113148.7|113170.5|113145.5|113180.4|113155.4|113170.3|113145.3|55
1737381580000|2025-01-20 13:59:40|113169.6|113144.6|113173.5|113123.5|113180.6|113155.6|113163.4|113123.5|41
1737381590000|2025-01-20 13:59:50|113174.7|113124.7|113173.5|113148.5|113179.6|113153.9|113171.8|113121.8|49
1737381600000|2025-01-20 14:00:00|113175.9|113150.9|113143.5|113118.5|113175.9|113150.9|113143.5|113118.5|48
1737381610000|2025-01-20 14:00:10|113142|113117|113189|113139|113192.4|113142.4|113138.8|113097.2|43
1737381620000|2025-01-20 14:00:20|113188.1|113138.1|113169.2|113119.2|113195.2|113145.2|113163.3|113113.3|38
1737381630000|2025-01-20 14:00:30|113168.4|113118.4|113170.9|113120.9|113177.3|113127.3|113160.9|113110.9|45
1737381640000|2025-01-20 14:00:40|113165.6|113115.6|113166|113116|113171.1|113121.1|113162.4|113112.4|38
1737381650000|2025-01-20 14:00:50|113167|113117|113176.1|113126.1|113176.1|113126.1|113164.9|113114.9|31
1737381660000|2025-01-20 14:01:00|113178.1|113128.1|113164.2|113114.2|113188|113138|113160.5|113110.5|38
1737381670000|2025-01-20 14:01:10|113163.5|113113.5|113130.7|113080.7|113163.5|113113.5|113128.6|113078.6|45
1737381680000|2025-01-20 14:01:20|113131.6|113081.6|113129.7|113079.7|113140.2|113090.2|113128.3|113078.3|53
1737381690000|2025-01-20 14:01:30|113128.4|113078.4|113113.8|113088.8|113129.3|113091.5|113113.8|113064.2|39
1737381700000|2025-01-20 14:01:40|113113.6|113088.6|113104.1|113079.1|113118.7|113093.7|113103.2|113078.2|41
1737381710000|2025-01-20 14:01:50|113104.3|113079.3|113131.7|113081.7|113132.5|113084.8|113099.6|113073|41
1737381720000|2025-01-20 14:02:00|113133.3|113083.3|113141.8|113091.8|113141.8|113091.8|113125.2|113075.2|41
1737381730000|2025-01-20 14:02:10|113141|113091|113129.9|113079.9|113141.8|113091.8|113128.1|113078.1|37
1737381740000|2025-01-20 14:02:20|113130.4|113080.4|113131.9|113081.9|113136.5|113086.5|113129.3|113079.3|31
1737381750000|2025-01-20 14:02:30|113124.6|113074.6|113121|113071|113128.5|113078.5|113105.7|113055.7|46
1737381760000|2025-01-20 14:02:40|113119.5|113069.5|113120.1|113070.1|113123.5|113073.5|113111.9|113061.9|39
1737381770000|2025-01-20 14:02:50|113120.4|113070.4|113159.4|113109.4|113166.5|113116.5|113119|113069|51
1737381780000|2025-01-20 14:03:00|113161.3|113111.3|113180.3|113130.3|113180.3|113130.3|113153.3|113103.3|45
1737381790000|2025-01-20 14:03:10|113177.5|113127.5|113169.6|113119.6|113179.6|113129.6|113169.6|113119.6|33
1737381800000|2025-01-20 14:03:20|113166.7|113116.7|113138.2|113088.2|113168.3|113118.3|113133|113083|43
1737381810000|2025-01-20 14:03:30|113137|113087|113101.4|113051.4|113137|113087|113098.5|113048.5|41
1737381820000|2025-01-20 14:03:40|113100|113050|113092.4|113042.4|113101.4|113051.4|113088.3|113038.3|42
1737381830000|2025-01-20 14:03:50|113088|113038|113082.1|113032.1|113090|113040|113082.1|113032.1|46
1737381840000|2025-01-20 14:04:00|113083.9|113033.9|113090.3|113040.3|113090.8|113040.8|113082.3|113032.3|30
1737381850000|2025-01-20 14:04:10|113092.9|113042.9|113113.6|113063.6|113125.2|113075.2|113087.9|113037.9|49
1737381860000|2025-01-20 14:04:20|113115.3|113065.3|113133|113083|113133|113083|113112|113062|36
1737381870000|2025-01-20 14:04:30|113132.6|113082.6|113163.6|113113.6|113165.2|113115.2|113131.2|113081.2|32
1737381880000|2025-01-20 14:04:40|113159.6|113109.6|113173.9|113123.9|113175|113125|113157|113107|42
1737381890000|2025-01-20 14:04:50|113174|113124|113231.9|113181.9|113235.9|113185.9|113170.5|113120.5|54
1737381900000|2025-01-20 14:05:00|113231.5|113181.5|113279|113229|113279|113229|113231.5|113181.5|61
1737381910000|2025-01-20 14:05:10|113275.4|113225.4|113276.8|113226.8|113279.3|113229.3|113260.1|113210.1|60
1737381920000|2025-01-20 14:05:20|113277.1|113227.1|113306.9|113256.9|113308.8|113258.8|113262.4|113212.4|51
1737381930000|2025-01-20 14:05:30|113308.2|113258.2|113308|113258|113324.6|113274.6|113299.7|113249.7|68
1737381940000|2025-01-20 14:05:40|113306.5|113256.5|113295|113245|113322.9|113272.9|113288.6|113238.6|62
1737381950000|2025-01-20 14:05:50|113293.7|113243.7|113284.6|113234.6|113308.8|113258.8|113275.9|113225.9|50
1737381960000|2025-01-20 14:06:00|113286.4|113236.4|113297.4|113247.4|113304.9|113254.9|113276.8|113226.8|61
1737381970000|2025-01-20 14:06:10|113298.5|113248.5|113307.9|113257.9|113315.9|113265.9|113298.5|113248.5|50
1737381980000|2025-01-20 14:06:20|113307.4|113257.4|113275.3|113225.3|113308.4|113258.4|113274.9|113224.9|47
1737381990000|2025-01-20 14:06:30|113277.2|113227.2|113294.6|113244.6|113297.1|113247.1|113273.8|113223.8|36
1737382000000|2025-01-20 14:06:40|113294.9|113244.9|113309.6|113259.6|113318.5|113268.5|113294.7|113244.7|42
1737382010000|2025-01-20 14:06:50|113308.6|113258.6|113326.2|113276.2|113329.6|113279.6|113308.6|113258.6|43
1737382020000|2025-01-20 14:07:00|113327.3|113277.3|113331.5|113281.5|113333|113283|113305.2|113255.2|56
1737382030000|2025-01-20 14:07:10|113333|113283|113327.3|113277.3|113335.4|113285.4|113317.8|113267.8|40
1737382040000|2025-01-20 14:07:20|113328.5|113278.5|113343.7|113293.7|113351.1|113301.1|113326.2|113276.2|46
1737382050000|2025-01-20 14:07:30|113343.9|113293.9|113377.2|113327.2|113390.2|113340.2|113343.9|113293.9|64
1737382060000|2025-01-20 14:07:40|113375.5|113325.5|113386.6|113336.6|113403.1|113353.1|113362.7|113312.7|59
1737382070000|2025-01-20 14:07:50|113384.6|113334.6|113374.9|113324.9|113398|113348|113368|113318|61
1737382080000|2025-01-20 14:08:00|113372.8|113322.8|113383.2|113333.2|113392.7|113342.7|113369.9|113319.9|42
1737382090000|2025-01-20 14:08:10|113384.4|113334.4|113403.8|113353.8|113404.3|113354.3|113384.4|113334.4|38
1737382100000|2025-01-20 14:08:20|113409.8|113359.8|113412.8|113362.8|113431.5|113381.5|113400.1|113350.1|60
1737382110000|2025-01-20 14:08:30|113413.8|113363.8|113387|113337|113413.8|113363.8|113386|113336|41
1737382120000|2025-01-20 14:08:40|113385.5|113335.5|113361.7|113336.7|113391.9|113341.9|113361.7|113312.4|41
1737382130000|2025-01-20 14:08:50|113358.9|113333.9|113348.8|113298.8|113365.7|113333.9|113340.9|113290.9|45
1737382140000|2025-01-20 14:09:00|113347.5|113297.5|113339.8|113289.8|113360|113310|113338.7|113288.7|41
1737382150000|2025-01-20 14:09:10|113340.3|113290.3|113345|113320|113352|113327|113340.1|113290.1|43
1737382160000|2025-01-20 14:09:20|113346|113321|113367.4|113342.4|113384|113359|113343.8|113318.8|48
1737382170000|2025-01-20 14:09:30|113367.8|113342.8|113394.8|113344.8|113398.6|113348.6|113366.8|113337.3|47
1737382180000|2025-01-20 14:09:40|113395.3|113345.3|113388.7|113338.7|113405.4|113355.4|113386.4|113336.4|52
1737382190000|2025-01-20 14:09:50|113388.8|113338.8|113404.2|113354.2|113410.5|113360.5|113388.7|113338.7|41
1737382200000|2025-01-20 14:10:00|113403.7|113353.7|113402.1|113352.1|113415.7|113365.7|113400.9|113350.9|54
1737382210000|2025-01-20 14:10:10|113401.1|113351.1|113409.6|113359.6|113419.4|113369.4|113391.5|113341.5|50
1737382220000|2025-01-20 14:10:20|113408|113358|113378|113328|113411.4|113361.4|113378|113328|42
1737382230000|2025-01-20 14:10:30|113378.5|113328.5|113399.8|113349.8|113399.8|113349.8|113373.9|113323.9|24
1737382240000|2025-01-20 14:10:40|113400.3|113350.3|113407.8|113357.8|113420.5|113370.5|113400.3|113350.3|41
1737382250000|2025-01-20 14:10:50|113409.8|113359.8|113426.4|113376.4|113427.5|113377.5|113406.6|113356.6|37
1737382260000|2025-01-20 14:11:00|113428.8|113378.8|113430.6|113380.6|113448.3|113398.3|113428.8|113378.8|56
1737382270000|2025-01-20 14:11:10|113429.5|113379.5|113421.8|113371.8|113447.2|113397.2|113421.8|113371.8|43
1737382280000|2025-01-20 14:11:20|113421.3|113371.3|113423.3|113373.3|113428.7|113378.7|113408.9|113358.9|42
1737382290000|2025-01-20 14:11:30|113423.1|113373.1|113456.5|113406.5|113456.5|113406.5|113419.1|113369.1|45
1737382300000|2025-01-20 14:11:40|113457.3|113407.3|113431.8|113381.8|113465|113415|113429.6|113379.6|55
1737382310000|2025-01-20 14:11:50|113431.2|113381.2|113438.1|113388.1|113454.2|113404.2|113430.7|113380.7|40
1737382320000|2025-01-20 14:12:00|113439.9|113389.9|113474.8|113424.8|113475.1|113425.1|113438.5|113388.5|41
1737382330000|2025-01-20 14:12:10|113473.9|113423.9|113455.5|113405.5|113485.9|113435.9|113455.5|113405.5|53
1737382340000|2025-01-20 14:12:20|113454.7|113404.7|113451.2|113401.2|113454.7|113404.7|113435.5|113385.5|40
1737382350000|2025-01-20 14:12:30|113451.5|113401.5|113427.4|113377.4|113451.5|113401.5|113422.2|113372.2|38
1737382360000|2025-01-20 14:12:40|113425.9|113375.9|113398.2|113348.2|113425.9|113375.9|113398.1|113348.1|40
1737382370000|2025-01-20 14:12:50|113398.3|113348.3|113396.8|113346.8|113432.1|113382.1|113396.8|113346.8|44
1737382380000|2025-01-20 14:13:00|113400.2|113350.2|113367.9|113317.9|113400.7|113350.7|113357.9|113307.9|38
1737382390000|2025-01-20 14:13:10|113368.9|113318.9|113378.6|113328.6|113384.6|113334.6|113367.9|113317.9|45
1737382400000|2025-01-20 14:13:20|113378.9|113328.9|113408.3|113358.3|113408.3|113358.3|113368.4|113318.4|42
1737382410000|2025-01-20 14:13:30|113407|113357|113393.1|113343.1|113413|113363|113391.2|113341.2|43
1737382420000|2025-01-20 14:13:40|113392.2|113342.2|113381.2|113331.2|113396.5|113346.5|113379.2|113329.2|32
1737382430000|2025-01-20 14:13:50|113379.6|113329.6|113354.9|113304.9|113383.7|113333.7|113354.9|113304.9|46
1737382440000|2025-01-20 14:14:00|113353.8|113303.8|113346.1|113296.1|113353.8|113303.8|113328|113278|47
1737382450000|2025-01-20 14:14:10|113344.1|113294.1|113344.3|113294.3|113352.2|113302.2|113341.8|113291.8|34
1737382460000|2025-01-20 14:14:20|113345.3|113295.3|113355|113305|113365.3|113315.3|113345.3|113295.3|47
1737382470000|2025-01-20 14:14:30|113355.2|113305.2|113353.8|113303.8|113362.9|113312.9|113348.4|113298.4|35
1737382480000|2025-01-20 14:14:40|113347.7|113297.7|113332.2|113282.2|113362.1|113312.1|113327.2|113277.2|46
1737382490000|2025-01-20 14:14:50|113332|113282|113342.4|113292.4|113351|113301|113332|113282|38
1737382500000|2025-01-20 14:15:00|113345.1|113295.1|113327.6|113277.6|113346.4|113296.4|113326.4|113276.4|42
1737382510000|2025-01-20 14:15:10|113327.5|113277.5|113349.5|113299.5|113349.5|113299.5|113324.5|113274.5|42
1737382520000|2025-01-20 14:15:20|113346.4|113296.4|113342.7|113292.7|113348.7|113298.7|113340.1|113290.1|34
1737382530000|2025-01-20 14:15:30|113344|113294|113301.6|113251.6|113344|113294|113297.6|113247.6|44
1737382540000|2025-01-20 14:15:40|113301.4|113251.4|113297.2|113247.2|113316.1|113266.1|113297.2|113247.2|34
1737382550000|2025-01-20 14:15:50|113300.1|113250.1|113307.4|113257.4|113328.2|113278.2|113299.3|113249.3|49
1737382560000|2025-01-20 14:16:00|113305.3|113255.3|113288.4|113238.4|113306.6|113256.6|113283.6|113233.6|50
1737382570000|2025-01-20 14:16:10|113289.4|113239.4|113302.5|113252.5|113315|113265|113289.4|113239.4|44
1737382580000|2025-01-20 14:16:20|113303.9|113253.9|113291.1|113241.1|113303.9|113253.9|113291.1|113241.1|27
1737382590000|2025-01-20 14:16:30|113292.1|113242.1|113256.3|113206.3|113292.2|113242.2|113255.7|113205.7|48
1737382600000|2025-01-20 14:16:40|113256.2|113206.2|113241.8|113191.8|113256.2|113206.2|113240.5|113190.5|45
1737382610000|2025-01-20 14:16:50|113242.2|113192.2|113275.8|113225.8|113276.6|113226.6|113242.2|113192.2|51
1737382620000|2025-01-20 14:17:00|113276.8|113226.8|113282.9|113232.9|113293.7|113243.7|113275|113225|50
1737382630000|2025-01-20 14:17:10|113282.2|113232.2|113261.7|113211.7|113286|113236|113261.3|113211.3|32
1737382640000|2025-01-20 14:17:20|113262.9|113212.9|113262.3|113212.3|113263.5|113213.5|113258.1|113208.1|27
1737382650000|2025-01-20 14:17:30|113261.5|113211.5|113262.7|113212.7|113263.5|113213.5|113248.2|113198.2|35
1737382660000|2025-01-20 14:17:40|113262.4|113212.4|113277.4|113227.4|113281.2|113231.2|113262.4|113212.4|53
1737382670000|2025-01-20 14:17:50|113278.2|113228.2|113250.9|113200.9|113278.2|113228.2|113250.9|113200.9|41
1737382680000|2025-01-20 14:18:00|113252.3|113202.3|113242.6|113192.6|113265.7|113215.7|113241.4|113191.4|40
1737382690000|2025-01-20 14:18:10|113239|113189|113206.5|113156.5|113241.6|113191.6|113197.6|113147.6|47
1737382700000|2025-01-20 14:18:20|113208|113158|113266.5|113216.5|113266.9|113216.9|113208|113158|56
1737382710000|2025-01-20 14:18:30|113267.6|113217.6|113282.8|113232.8|113282.8|113232.8|113266.4|113216.4|32
1737382720000|2025-01-20 14:18:40|113285.6|113235.6|113285.7|113235.7|113287.9|113237.9|113276.9|113226.9|33
1737382730000|2025-01-20 14:18:50|113284.4|113234.4|113297.6|113247.6|113297.6|113247.6|113267.3|113217.3|24
1737382740000|2025-01-20 14:19:00|113299.4|113249.4|113296.7|113246.7|113304.5|113254.5|113291.1|113241.1|41
1737382750000|2025-01-20 14:19:10|113295.7|113245.7|113291.3|113241.3|113298.6|113248.6|113291.3|113241.3|17
1737382760000|2025-01-20 14:19:20|113289.3|113239.3|113285.5|113235.5|113294.4|113244.4|113281.5|113231.5|28
1737382770000|2025-01-20 14:19:30|113284.4|113234.4|113295.8|113245.8|113300.5|113250.5|113279.9|113229.9|23
1737382780000|2025-01-20 14:19:40|113296|113246|113341.4|113291.4|113341.4|113291.4|113295.1|113245.1|33
1737382790000|2025-01-20 14:19:50|113339.6|113289.6|113311.3|113261.3|113340|113290|113303.1|113253.1|38
1737382800000|2025-01-20 14:20:00|113309.1|113259.1|113322.8|113272.8|113335.3|113285.3|113304.2|113254.2|32
1737382810000|2025-01-20 14:20:10|113324.3|113274.3|113317.1|113267.1|113329.8|113279.8|113306.9|113256.9|35
1737382820000|2025-01-20 14:20:20|113312.7|113262.7|113330.5|113280.5|113334.4|113284.4|113306.4|113256.4|28
1737382830000|2025-01-20 14:20:30|113330|113280|113353.4|113303.4|113355.2|113305.2|113328.4|113278.4|23
1737382840000|2025-01-20 14:20:40|113352|113302|113331.6|113281.6|113352|113302|113331.6|113281.6|24
1737382850000|2025-01-20 14:20:50|113329|113279|113309.8|113259.8|113331.3|113281.3|113309.8|113259.8|29
1737382860000|2025-01-20 14:21:00|113308.5|113258.5|113300.1|113250.1|113308.5|113258.5|113287.5|113237.5|42
1737382870000|2025-01-20 14:21:10|113303|113253|113301.1|113251.1|113303|113253|113295.8|113245.8|29
1737382880000|2025-01-20 14:21:20|113301.9|113251.9|113274.2|113224.2|113312.5|113262.5|113274.2|113224.2|40
1737382890000|2025-01-20 14:21:30|113270.9|113220.9|113251.4|113201.4|113271|113221|113234.2|113184.2|39
1737382900000|2025-01-20 14:21:40|113252|113202|113268.5|113218.5|113268.5|113218.5|113242.6|113192.6|40
1737382910000|2025-01-20 14:21:50|113269|113219|113248.6|113198.6|113269|113219|113248.6|113198.6|32
1737382920000|2025-01-20 14:22:00|113250.2|113200.2|113258.9|113208.9|113279.9|113229.9|113250|113200|42
1737382930000|2025-01-20 14:22:10|113256|113206|113276.5|113226.5|113278.4|113228.4|113255|113205|44
1737382940000|2025-01-20 14:22:20|113276.8|113226.8|113286.5|113236.5|113287.7|113237.7|113273.1|113223.1|28
1737382950000|2025-01-20 14:22:30|113283.1|113233.1|113290.5|113240.5|113293.6|113243.6|113276.6|113226.6|41
1737382960000|2025-01-20 14:22:40|113290.7|113240.7|113278.3|113228.3|113299.3|113249.3|113277.5|113227.5|27
1737382970000|2025-01-20 14:22:50|113279.6|113229.6|113301.7|113251.7|113302.6|113252.6|113276.3|113226.3|29
1737382980000|2025-01-20 14:23:00|113300.5|113250.5|113299.9|113249.9|113305.2|113255.2|113296.5|113246.5|30
1737382990000|2025-01-20 14:23:10|113299.5|113249.5|113289.4|113239.4|113304.6|113254.6|113288.2|113238.2|32
1737383000000|2025-01-20 14:23:20|113289.6|113239.6|113305.1|113255.1|113306.2|113256.2|113289.6|113239.6|26
1737383010000|2025-01-20 14:23:30|113304.7|113254.7|113282.1|113232.1|113304.7|113254.7|113276.8|113226.8|27
1737383020000|2025-01-20 14:23:40|113283.1|113233.1|113296.5|113246.5|113297.9|113247.9|113274.7|113224.7|24
1737383030000|2025-01-20 14:23:50|113297.5|113247.5|113281.6|113231.6|113300.5|113250.5|113280.4|113230.4|22
1737383040000|2025-01-20 14:24:00|113283.1|113233.1|113282.1|113232.1|113288|113238|113270.4|113220.4|28
1737383050000|2025-01-20 14:24:10|113282.2|113232.2|113289.7|113239.7|113296.2|113246.2|113278.3|113228.3|31
1737383060000|2025-01-20 14:24:20|113290.1|113240.1|113280.7|113230.7|113291.7|113241.7|113280.7|113230.7|14
1737383070000|2025-01-20 14:24:30|113279.2|113229.2|113265.7|113215.7|113279.2|113229.2|113257.5|113207.5|30
1737383080000|2025-01-20 14:24:40|113264.7|113214.7|113266.2|113216.2|113266.2|113216.2|113254|113204|29
1737383090000|2025-01-20 14:24:50|113265.5|113215.5|113298.7|113248.7|113302.8|113252.8|113259.5|113209.5|41
1737383100000|2025-01-20 14:25:00|113296.9|113246.9|113306.8|113256.8|113308|113258|113294.6|113244.6|36
1737383110000|2025-01-20 14:25:10|113307.9|113257.9|113341.3|113291.3|113341.3|113291.3|113305.2|113255.2|35
1737383120000|2025-01-20 14:25:20|113340.1|113290.1|113342.2|113292.2|113343.6|113293.6|113334.8|113284.8|28
1737383130000|2025-01-20 14:25:30|113343.2|113293.2|113359.8|113309.8|113361.5|113311.5|113340.3|113290.3|34
1737383140000|2025-01-20 14:25:40|113359.4|113309.4|113329|113279|113359.4|113309.4|113321.9|113271.9|35
1737383150000|2025-01-20 14:25:50|113329.9|113279.9|113315.8|113265.8|113330.9|113280.9|113306.3|113256.3|41
1737383160000|2025-01-20 14:26:00|113314.4|113264.4|113293.7|113243.7|113315.5|113265.5|113287|113237|32
1737383170000|2025-01-20 14:26:10|113293.5|113243.5|113269.6|113219.6|113293.5|113243.5|113268.6|113218.6|37
1737383180000|2025-01-20 14:26:20|113270.3|113220.3|113264.6|113239.6|113273.6|113241.7|113257.8|113220.3|30
1737383190000|2025-01-20 14:26:30|113264.5|113239.5|113251.6|113226.6|113273.1|113248.1|113251.1|113226.1|38
1737383200000|2025-01-20 14:26:40|113251.5|113226.5|113264.4|113239.4|113266.3|113241.3|113247.6|113222.6|29
1737383210000|2025-01-20 14:26:50|113265.2|113240.2|113275.5|113225.5|113275.6|113243.4|113263.8|113224.8|28
1737383220000|2025-01-20 14:27:00|113273.9|113223.9|113280.9|113230.9|113281.7|113231.7|113270.9|113220.9|21
1737383230000|2025-01-20 14:27:10|113279.8|113229.8|113265.1|113215.1|113279.8|113229.8|113254.7|113204.7|37
1737383240000|2025-01-20 14:27:20|113265.2|113215.2|113259.8|113209.8|113272|113222|113258|113208|33
1737383250000|2025-01-20 14:27:30|113262|113212|113254.7|113204.7|113262|113212|113240.1|113190.1|31
1737383260000|2025-01-20 14:27:40|113254.5|113204.5|113247.3|113197.3|113254.6|113204.6|113247.3|113197.3|14
1737383270000|2025-01-20 14:27:50|113246.5|113196.5|113248.2|113198.2|113248.2|113198.2|113240.2|113190.2|18
1737383280000|2025-01-20 14:28:00|113248.6|113198.6|113240.4|113190.4|113251.2|113201.2|113240.1|113190.1|12
1737383290000|2025-01-20 14:28:10|113240.6|113190.6|113245.6|113195.6|113245.6|113195.6|113232.3|113182.3|18
1737383300000|2025-01-20 14:28:20|113245.5|113195.5|113264.8|113214.8|113265.2|113215.2|113240.2|113190.2|21
1737383310000|2025-01-20 14:28:30|113265.2|113215.2|113270.2|113220.2|113276.6|113226.6|113263.3|113213.3|45
1737383320000|2025-01-20 14:28:40|113269.7|113219.7|113264.9|113214.9|113269.7|113219.7|113258.1|113208.1|32
1737383330000|2025-01-20 14:28:50|113265.4|113215.4|113262.3|113212.3|113271.7|113221.7|113262.3|113212.3|19
1737383340000|2025-01-20 14:29:00|113260.1|113210.1|113268.4|113218.4|113274.1|113224.1|113260.1|113210.1|49
1737383350000|2025-01-20 14:29:10|113268.6|113218.6|113272.9|113222.9|113277.1|113227.1|113261.7|113211.7|27
1737383360000|2025-01-20 14:29:20|113273.2|113223.2|113245.8|113195.8|113273.2|113223.2|113245.8|113195.8|34
1737383370000|2025-01-20 14:29:30|113245.3|113195.3|113238.1|113188.1|113259.2|113209.2|113235.3|113185.3|45
1737383380000|2025-01-20 14:29:40|113239.6|113189.6|113233.2|113183.2|113239.6|113189.6|113229.7|113179.7|34
1737383390000|2025-01-20 14:29:50|113232.5|113182.5|113214.6|113164.6|113233.1|113183.1|113210.8|113160.8|26
1737383400000|2025-01-20 14:30:00|113214.4|113164.4|113208.8|113158.8|113217.6|113192.6|113196.8|113154.8|46
1737383410000|2025-01-20 14:30:10|113208.9|113158.9|113181.7|113131.7|113211.7|113161.7|113181.7|113131.7|42
1737383420000|2025-01-20 14:30:20|113182.6|113132.6|113192.7|113142.7|113210.1|113185.1|113179.6|113132.6|44
1737383430000|2025-01-20 14:30:30|113189.4|113139.4|113177.2|113127.2|113195.4|113145.4|113173.6|113123.6|43
1737383440000|2025-01-20 14:30:40|113177|113127|113193.3|113143.3|113196.9|113146.9|113174.8|113124.8|38
1737383450000|2025-01-20 14:30:50|113196|113146|113203.1|113153.1|113209|113159|113196|113146|39
1737383460000|2025-01-20 14:31:00|113203.3|113153.3|113201|113151|113210.4|113160.4|113196.2|113146.2|30
1737383470000|2025-01-20 14:31:10|113206.9|113156.9|113188.7|113138.7|113215.3|113165.3|113185.2|113135.2|42
1737383480000|2025-01-20 14:31:20|113186.2|113136.2|113231.2|113181.2|113232|113182|113186.2|113136.2|42
1737383490000|2025-01-20 14:31:30|113235.2|113185.2|113252.3|113202.3|113256.6|113206.6|113226.9|113176.9|43
1737383500000|2025-01-20 14:31:40|113253.1|113203.1|113257|113207|113265.6|113215.6|113251|113201|30
1737383510000|2025-01-20 14:31:50|113255.9|113205.9|113220.4|113170.4|113255.9|113205.9|113219.6|113169.6|38
1737383520000|2025-01-20 14:32:00|113220.3|113170.3|113215.5|113165.5|113220.3|113170.3|113205.4|113155.4|42
1737383530000|2025-01-20 14:32:10|113214.5|113164.5|113221.2|113171.2|113224.8|113174.8|113209|113159|31
1737383540000|2025-01-20 14:32:20|113222.4|113172.4|113207.4|113157.4|113222.4|113172.4|113205|113155|23
1737383550000|2025-01-20 14:32:30|113207.6|113157.6|113204.9|113154.9|113220.1|113170.1|113199.2|113149.2|29
1737383560000|2025-01-20 14:32:40|113202.8|113152.8|113185.8|113135.8|113208.6|113158.6|113185.8|113135.8|46
1737383570000|2025-01-20 14:32:50|113188.7|113138.7|113194.6|113144.6|113196.4|113146.4|113186.8|113136.8|39
1737383580000|2025-01-20 14:33:00|113193.3|113143.3|113200.6|113150.6|113206.3|113156.3|113192.4|113142.4|30
1737383590000|2025-01-20 14:33:10|113201.6|113151.6|113198.6|113148.6|113203.9|113153.9|113195.3|113145.3|30
1737383600000|2025-01-20 14:33:20|113199.7|113149.7|113196.8|113146.8|113203.2|113153.2|113194.3|113144.3|27
1737383610000|2025-01-20 14:33:30|113197.3|113147.3|113199.3|113149.3|113199.3|113149.3|113189.2|113139.2|26
1737383620000|2025-01-20 14:33:40|113198.9|113148.9|113196|113146|113205.2|113155.2|113195.1|113145.1|17
1737383630000|2025-01-20 14:33:50|113196.2|113146.2|113195|113145|113206.5|113156.5|113195|113145|23
1737383640000|2025-01-20 14:34:00|113194.2|113144.2|113193|113143|113196.3|113146.3|113187.3|113137.3|32
1737383650000|2025-01-20 14:34:10|113192.7|113142.7|113201.7|113151.7|113202.7|113152.7|113183.6|113133.6|35
1737383660000|2025-01-20 14:34:20|113201.5|113151.5|113203.9|113153.9|113203.9|113153.9|113194|113144|24
1737383670000|2025-01-20 14:34:30|113203.8|113153.8|113188.8|113138.8|113208.9|113158.9|113188.8|113138.8|26
1737383680000|2025-01-20 14:34:40|113192.2|113142.2|113197.1|113147.1|113197.1|113147.1|113190.3|113140.3|16
1737383690000|2025-01-20 14:34:50|113197|113147|113190.8|113140.8|113197.8|113147.8|113182.8|113132.8|31
1737383700000|2025-01-20 14:35:00|113191.1|113141.1|113196.1|113146.1|113199.4|113149.4|113187.8|113137.8|28
1737383710000|2025-01-20 14:35:10|113196.4|113146.4|113186.3|113136.3|113203.1|113153.1|113186.3|113136.3|32
1737383720000|2025-01-20 14:35:20|113186|113136|113197.4|113147.4|113198.5|113148.5|113186|113136|16
1737383730000|2025-01-20 14:35:30|113196.7|113146.7|113202.9|113152.9|113202.9|113152.9|113193.7|113143.7|26
1737383740000|2025-01-20 14:35:40|113201.8|113151.8|113185.7|113160.7|113202.4|113164.3|113185.7|113140.4|34
1737383750000|2025-01-20 14:35:50|113186.9|113161.9|113192.9|113167.9|113210.9|113185.9|113184.5|113159.5|30
1737383760000|2025-01-20 14:36:00|113193.4|113168.4|113223|113173|113225|113175|113192.1|113156|38
1737383770000|2025-01-20 14:36:10|113216.7|113191.7|113227.4|113202.4|113232.3|113207.3|113216.4|113191.4|37
1737383780000|2025-01-20 14:36:20|113228|113203|113262.1|113237.1|113262.1|113237.1|113225.6|113200.6|40
1737383790000|2025-01-20 14:36:30|113262.5|113237.5|113261.4|113236.4|113286.9|113261.9|113258.8|113233.8|36
1737383800000|2025-01-20 14:36:40|113260.5|113235.5|113246.7|113221.7|113260.5|113235.5|113246.4|113221.4|38
1737383810000|2025-01-20 14:36:50|113246|113221|113267.6|113217.6|113267.6|113221|113242.1|113192.1|31
1737383820000|2025-01-20 14:37:00|113269.9|113219.9|113283.1|113233.1|113287.8|113237.8|113266.6|113216.6|36
1737383830000|2025-01-20 14:37:10|113282.7|113232.7|113290.9|113240.9|113294.4|113244.4|113269.6|113219.6|29
1737383840000|2025-01-20 14:37:20|113289.4|113239.4|113308.2|113258.2|113308.4|113258.4|113287.2|113237.2|32
1737383850000|2025-01-20 14:37:30|113307.4|113257.4|113313|113263|113316.3|113266.3|113307.4|113257.4|26
1737383860000|2025-01-20 14:37:40|113309.6|113259.6|113304.8|113254.8|113312.6|113262.6|113300.5|113250.5|39
1737383870000|2025-01-20 14:37:50|113305.5|113255.5|113303|113253|113307.6|113257.6|113302.9|113252.9|26
1737383880000|2025-01-20 14:38:00|113304.1|113254.1|113277.4|113227.4|113304.1|113254.1|113275|113225|26
1737383890000|2025-01-20 14:38:10|113278.1|113228.1|113299|113249|113299.6|113249.6|113277.6|113227.6|22
1737383900000|2025-01-20 14:38:20|113299.3|113249.3|113322.2|113272.2|113326.5|113276.5|113298.3|113248.3|39
1737383910000|2025-01-20 14:38:30|113322.7|113272.7|113330.9|113280.9|113330.9|113280.9|113319.1|113269.1|27
1737383920000|2025-01-20 14:38:40|113328.4|113278.4|113320.7|113270.7|113332.4|113282.4|113320.7|113270.7|31
1737383930000|2025-01-20 14:38:50|113320.9|113270.9|113329.6|113279.6|113335.6|113285.6|113320.9|113270.9|26
1737383940000|2025-01-20 14:39:00|113327.8|113277.8|113312.5|113262.5|113329.1|113279.1|113312.5|113262.5|19
1737383950000|2025-01-20 14:39:10|113310.2|113260.2|113311|113261|113315.3|113265.3|113297.4|113247.4|33
1737383960000|2025-01-20 14:39:20|113309.6|113259.6|113326|113276|113331.1|113281.1|113309.6|113259.6|27
1737383970000|2025-01-20 14:39:30|113325.3|113275.3|113321.2|113271.2|113330.5|113280.5|113320.2|113270.2|36
1737383980000|2025-01-20 14:39:40|113319.8|113269.8|113321|113271|113327.3|113277.3|113319.3|113269.3|19
1737383990000|2025-01-20 14:39:50|113321.2|113271.2|113309.2|113259.2|113323.9|113273.9|113308.2|113258.2|19
1737384000000|2025-01-20 14:40:00|113310|113260|113309.1|113259.1|113322.2|113272.2|113307.8|113257.8|31
1737384010000|2025-01-20 14:40:10|113309.5|113259.5|113337.1|113287.1|113344.9|113294.9|113309.5|113259.5|32
1737384020000|2025-01-20 14:40:20|113336.4|113286.4|113326.9|113276.9|113349.7|113299.7|113325.6|113275.6|27
1737384030000|2025-01-20 14:40:30|113325.6|113275.6|113327.5|113277.5|113329.4|113279.4|113312.6|113262.6|28
1737384040000|2025-01-20 14:40:40|113328.3|113278.3|113228.6|113178.6|113364.8|113314.8|113211.5|113161.5|60
1737384050000|2025-01-20 14:40:50|113226.7|113176.7|113175.3|113125.3|113248.2|113198.2|113162.5|113112.5|71
1737384060000|2025-01-20 14:41:00|113169.8|113119.8|113224.1|113174.1|113240.1|113190.1|113169.8|113119.8|68
1737384070000|2025-01-20 14:41:10|113217.9|113167.9|113229.6|113179.6|113261.7|113189.6|113206.5|113106.8|52
1737384080000|2025-01-20 14:41:20|113227.4|113177.4|113186.6|113136.6|113242.4|113177.4|113185.6|113113.3|48
1737384090000|2025-01-20 14:41:30|113188.8|113138.8|113108.8|113058.8|113195.2|113145.2|113062.7|113012.7|59
1737384100000|2025-01-20 14:41:40|113102|113052|113068.8|113018.8|113113.7|113063.7|113045.7|112995.7|67
1737384110000|2025-01-20 14:41:50|113067.1|113017.1|113051|113001|113073.5|113023.5|113044.7|112994.7|60
1737384120000|2025-01-20 14:42:00|113049.7|112999.7|113045.5|112995.5|113071.8|113021.8|113034.8|112984.8|59
1737384130000|2025-01-20 14:42:10|113045.9|112995.9|113006.8|112956.8|113062.8|113012.8|113006.8|112956.8|62
1737384140000|2025-01-20 14:42:20|113005.8|112955.8|113035.6|112985.6|113048.4|112998.4|113005.2|112955.2|67
1737384150000|2025-01-20 14:42:30|113034.6|112984.6|113042.5|112992.5|113048.5|112998.5|113027.7|112977.7|65
1737384160000|2025-01-20 14:42:40|113041.7|112991.7|112989.8|112939.8|113044.9|112994.9|112989.8|112939.8|62
1737384170000|2025-01-20 14:42:50|112989.9|112939.9|112963.5|112913.5|112995.3|112945.3|112960.6|112910.6|60
1737384180000|2025-01-20 14:43:00|112962.7|112912.7|112973.7|112923.7|112976.2|112926.2|112945.3|112895.3|57
1737384190000|2025-01-20 14:43:10|112976.1|112926.1|112950.2|112900.2|112982.4|112932.4|112946.3|112896.3|51
1737384200000|2025-01-20 14:43:20|112946.5|112896.5|112936.9|112886.9|112951.6|112901.6|112917.3|112867.3|56
1737384210000|2025-01-20 14:43:30|112936.4|112886.4|112950.6|112900.6|112959.6|112909.6|112925.6|112875.6|51
1737384220000|2025-01-20 14:43:40|112944.2|112894.2|112968.7|112918.7|112977.5|112927.5|112944.2|112894.2|30
1737384230000|2025-01-20 14:43:50|112966.2|112916.2|112943.9|112893.9|112974.7|112924.7|112943.9|112893.9|33
1737384240000|2025-01-20 14:44:00|112941.6|112891.6|112927.3|112877.3|112948.4|112898.4|112926.5|112876.5|31
1737384250000|2025-01-20 14:44:10|112927.8|112877.8|112915.7|112865.7|112930.7|112880.7|112906.8|112856.8|44
1737384260000|2025-01-20 14:44:20|112918.5|112868.5|112897.6|112847.6|112918.5|112868.5|112889.5|112839.5|55
1737384270000|2025-01-20 14:44:30|112895|112845|112896.9|112846.9|112915.6|112865.6|112886.4|112836.4|46
1737384280000|2025-01-20 14:44:40|112908.2|112858.2|112919.8|112869.8|112919.8|112869.8|112895.5|112845.5|40
1737384290000|2025-01-20 14:44:50|112919.6|112869.6|112933.6|112883.6|112948.5|112898.5|112910.1|112860.1|38
1737384300000|2025-01-20 14:45:00|112934.3|112884.3|112961.8|112911.8|112965.1|112915.1|112917.4|112867.4|47
1737384310000|2025-01-20 14:45:10|112960.4|112910.4|112947.4|112897.4|112979.7|112929.7|112933.4|112883.4|47
1737384320000|2025-01-20 14:45:20|112945|112895|112991.7|112941.7|112991.7|112941.7|112933|112883|43
1737384330000|2025-01-20 14:45:30|112992.1|112942.1|112969.8|112919.8|112992.3|112942.3|112951.4|112901.4|35
1737384340000|2025-01-20 14:45:40|112966.7|112916.7|112956.6|112906.6|112969.4|112919.4|112931.1|112881.1|45
1737384350000|2025-01-20 14:45:50|112955.9|112905.9|112953.2|112903.2|112955.9|112905.9|112930.4|112880.4|31
1737384360000|2025-01-20 14:46:00|112952.6|112902.6|112967|112917|112969.5|112919.5|112943.6|112893.6|29
1737384370000|2025-01-20 14:46:10|112963.5|112913.5|112960.6|112910.6|112968.2|112918.2|112952.3|112902.3|32
1737384380000|2025-01-20 14:46:20|112959.7|112909.7|112944|112894|112961.1|112911.1|112939.4|112889.4|28
1737384390000|2025-01-20 14:46:30|112943.6|112893.6|112916.4|112866.4|112943.6|112893.6|112904.2|112854.2|36
1737384400000|2025-01-20 14:46:40|112917.6|112867.6|112937.2|112887.2|112957|112907|112915.7|112865.7|47
1737384410000|2025-01-20 14:46:50|112934.1|112884.1|112921.9|112871.9|112940.7|112890.7|112918.6|112868.6|42
1737384420000|2025-01-20 14:47:00|112921|112871|112921.6|112871.6|112926.8|112876.8|112911.3|112861.3|43
1737384430000|2025-01-20 14:47:10|112926.5|112876.5|112937.3|112887.3|112937.3|112887.3|112900.5|112850.5|41
1737384440000|2025-01-20 14:47:20|112936.1|112886.1|112932.5|112882.5|112956.3|112906.3|112927.6|112877.6|37
1737384450000|2025-01-20 14:47:30|112933.3|112883.3|112998|112948|113007.4|112957.4|112932.6|112882.6|42
1737384460000|2025-01-20 14:47:40|113004.7|112954.7|113030.3|112980.3|113030.8|112980.8|112999.1|112949.1|56
1737384470000|2025-01-20 14:47:50|113031.8|112981.8|113036.8|112986.8|113042.5|112992.5|113017.9|112967.9|40
1737384480000|2025-01-20 14:48:00|113041|112991|113050.3|113000.3|113057.1|113007.1|113040.7|112990.7|44
1737384490000|2025-01-20 14:48:10|113052.3|113002.3|113058.1|113008.1|113060.2|113010.2|113041.3|112991.3|36
1737384500000|2025-01-20 14:48:20|113057.4|113007.4|113056.9|113006.9|113061.3|113011.3|113051.2|113001.2|52
1737384510000|2025-01-20 14:48:30|113056.4|113006.4|113017.3|112967.3|113057.1|113007.1|113013|112963|63
1737384520000|2025-01-20 14:48:40|113016.3|112966.3|113020.7|112970.7|113029.6|112979.6|113006.4|112956.4|34
1737384530000|2025-01-20 14:48:50|113020.9|112970.9|113006|112956|113030.4|112980.4|112999.2|112949.2|36
1737384540000|2025-01-20 14:49:00|113007.1|112957.1|113017.1|112967.1|113017.1|112967.1|113002.1|112952.1|38
1737384550000|2025-01-20 14:49:10|113015.6|112965.6|112993.9|112943.9|113020.5|112970.5|112988.2|112938.2|37
1737384560000|2025-01-20 14:49:20|112991.8|112941.8|112982.7|112932.7|112991.8|112941.8|112977.4|112927.4|32
1737384570000|2025-01-20 14:49:30|112982.9|112932.9|113033|112983|113042|112992|112982.7|112932.7|40
1737384580000|2025-01-20 14:49:40|113036.9|112986.9|112985.2|112935.2|113036.9|112986.9|112985.2|112935.2|43
1737384590000|2025-01-20 14:49:50|112985.1|112935.1|112942.9|112892.9|112985.6|112935.6|112935.8|112885.8|43
1737384600000|2025-01-20 14:50:00|112944.1|112894.1|112983.7|112933.7|112983.9|112933.9|112940|112890|40
1737384610000|2025-01-20 14:50:10|112983.4|112933.4|112937.2|112887.2|112983.4|112933.4|112937.1|112887.1|42
1737384620000|2025-01-20 14:50:20|112937.1|112887.1|112948.2|112898.2|112953.5|112903.5|112937.1|112887.1|41
1737384630000|2025-01-20 14:50:30|112948.9|112898.9|112982.5|112932.5|112982.5|112932.5|112948.1|112898.1|41
1737384640000|2025-01-20 14:50:40|112986.2|112936.2|113010.3|112960.3|113014.7|112964.7|112974.9|112924.9|48
1737384650000|2025-01-20 14:50:50|113011.7|112961.7|113008.6|112958.6|113014.7|112964.7|113001.5|112951.5|29
1737384660000|2025-01-20 14:51:00|113009.4|112959.4|113005.1|112955.1|113014.3|112964.3|113005.1|112955.1|12
1737384670000|2025-01-20 14:51:10|113006.7|112956.7|113037.4|112987.4|113042.3|112992.3|113002|112952|35
1737384680000|2025-01-20 14:51:20|113039.6|112989.6|113045.9|112995.9|113046.8|112996.8|113025|112975|44
1737384690000|2025-01-20 14:51:30|113039.7|112989.7|113057.8|113007.8|113058.1|113008.1|113038.1|112988.1|25
1737384700000|2025-01-20 14:51:40|113056.7|113006.7|113045.2|112995.2|113056.7|113006.7|113030.2|112980.2|36
1737384710000|2025-01-20 14:51:50|113045.4|112995.4|113007.2|112957.2|113048.9|112998.9|113005.9|112955.9|35
1737384720000|2025-01-20 14:52:00|113007.3|112957.3|113010.8|112960.8|113022.4|112972.4|112990.5|112940.5|37
1737384730000|2025-01-20 14:52:10|113009.3|112959.3|112976.5|112926.5|113018.4|112968.4|112974.3|112924.3|31
1737384740000|2025-01-20 14:52:20|112978|112928|112985.6|112935.6|112993.3|112943.3|112978|112928|39
1737384750000|2025-01-20 14:52:30|112986.4|112936.4|112988.5|112938.5|112991.2|112941.2|112971.2|112921.2|29
1737384760000|2025-01-20 14:52:40|112986.7|112936.7|112966.7|112916.7|112993.6|112943.6|112963.6|112913.6|46
1737384770000|2025-01-20 14:52:50|112962.3|112912.3|112975.3|112925.3|112986.5|112936.5|112962.3|112912.3|33
1737384780000|2025-01-20 14:53:00|112974.6|112924.6|112973.2|112923.2|112990.3|112940.3|112961.5|112911.5|47
1737384790000|2025-01-20 14:53:10|112972.2|112922.2|112964.2|112914.2|112972.2|112922.2|112963.8|112913.8|33
1737384800000|2025-01-20 14:53:20|112966.5|112916.5|112969|112919|112989.2|112939.2|112960.2|112910.2|34
1737384810000|2025-01-20 14:53:30|112970.4|112920.4|112977.3|112927.3|112981.7|112931.7|112964|112914|30
1737384820000|2025-01-20 14:53:40|112975.8|112925.8|112967.1|112917.1|112978.5|112928.5|112963.7|112913.7|38
1737384830000|2025-01-20 14:53:50|112968.4|112918.4|113005.3|112955.3|113005.3|112955.3|112965.8|112915.8|38
1737384840000|2025-01-20 14:54:00|113003|112953|113017.5|112967.5|113019.8|112969.8|113001.7|112951.7|32
1737384850000|2025-01-20 14:54:10|113016.6|112966.6|113013|112963|113024.8|112974.8|113011.6|112961.6|41
1737384860000|2025-01-20 14:54:20|113012.1|112962.1|113001.1|112951.1|113016|112966|112987|112937|38
1737384870000|2025-01-20 14:54:30|113002.1|112952.1|113016.7|112966.7|113017|112967|112997|112947|38
1737384880000|2025-01-20 14:54:40|113017.3|112967.3|113009.4|112959.4|113019.8|112969.8|113003.9|112953.9|40
1737384890000|2025-01-20 14:54:50|113016.3|112966.3|113010.4|112960.4|113016.3|112966.3|113007.6|112957.6|31
1737384900000|2025-01-20 14:55:00|113010.3|112960.3|112982.5|112932.5|113010.3|112960.3|112975.2|112925.2|36
1737384910000|2025-01-20 14:55:10|112981.1|112931.1|113004|112954|113010.4|112960.4|112974.5|112924.5|50
1737384920000|2025-01-20 14:55:20|113005|112955|113007.3|112957.3|113011.5|112961.5|113005|112955|24
1737384930000|2025-01-20 14:55:30|113004.2|112954.2|113017.1|112967.1|113018.4|112968.4|113002.9|112952.9|40
1737384940000|2025-01-20 14:55:40|113015.9|112965.9|113023.3|112973.3|113028.3|112978.3|113013.8|112963.8|34
1737384950000|2025-01-20 14:55:50|113024.2|112974.2|113010|112960|113024.2|112974.2|113000.6|112950.6|41
1737384960000|2025-01-20 14:56:00|113011.6|112961.6|113030.4|112980.4|113038|112988|113011.6|112961.6|52
1737384970000|2025-01-20 14:56:10|113029.7|112979.7|113035.6|112985.6|113038.3|112988.3|113025.3|112975.3|47
1737384980000|2025-01-20 14:56:20|113037|112987|113050.7|113000.7|113051.5|113001.5|113036|112986|39
1737384990000|2025-01-20 14:56:30|113053.5|113003.5|113085.6|113035.6|113085.6|113035.6|113049.6|112999.6|51
1737385000000|2025-01-20 14:56:40|113085.1|113035.1|113089.7|113039.7|113096.6|113046.6|113071.6|113021.6|48
1737385010000|2025-01-20 14:56:50|113085.5|113035.5|113086|113036|113088.4|113038.4|113062.6|113012.6|42
1737385020000|2025-01-20 14:57:00|113084.2|113034.2|113074.5|113024.5|113093.7|113043.7|113074.5|113024.5|37
1737385030000|2025-01-20 14:57:10|113078.5|113028.5|113073.1|113023.1|113079.3|113029.3|113055.9|113005.9|44
1737385040000|2025-01-20 14:57:20|113074.8|113024.8|113081|113031|113090.6|113040.6|113069.2|113019.2|45
1737385050000|2025-01-20 14:57:30|113079.9|113029.9|113100.5|113050.5|113102|113052|113079.9|113029.9|45
1737385060000|2025-01-20 14:57:40|113102.5|113052.5|113124.4|113074.4|113139|113089|113102.5|113052.5|61
1737385070000|2025-01-20 14:57:50|113126.7|113076.7|113126.2|113076.2|113131.4|113081.4|113120.7|113070.7|43
1737385080000|2025-01-20 14:58:00|113127.5|113077.5|113139.7|113089.7|113143.6|113093.6|113127.5|113077.5|43
1737385090000|2025-01-20 14:58:10|113139.9|113089.9|113108.1|113058.1|113143.7|113093.7|113103|113053|55
1737385100000|2025-01-20 14:58:20|113106.6|113056.6|113093.2|113043.2|113115.5|113065.5|113086.8|113036.8|56
1737385110000|2025-01-20 14:58:30|113093.3|113043.3|113089.5|113039.5|113101.7|113051.7|113084.3|113034.3|43
1737385120000|2025-01-20 14:58:40|113089.1|113039.1|113066.8|113016.8|113090.5|113040.5|113066.8|113016.8|43
1737385130000|2025-01-20 14:58:50|113066.7|113016.7|113072.2|113022.2|113081.9|113031.9|113066.7|113016.7|46
1737385140000|2025-01-20 14:59:00|113072.1|113022.1|113076.7|113026.7|113083.3|113033.3|113065.4|113015.4|51
1737385150000|2025-01-20 14:59:10|113076.8|113026.8|113067.7|113017.7|113077.8|113027.8|113065.9|113015.9|40
1737385160000|2025-01-20 14:59:20|113069.1|113019.1|113054.8|113004.8|113069.1|113019.1|113047.2|112997.2|29
1737385170000|2025-01-20 14:59:30|113054.7|113004.7|113052|113002|113058.6|113008.6|113040.8|112990.8|55
1737385180000|2025-01-20 14:59:40|113053.9|113003.9|113053.3|113003.3|113059.1|113009.1|113049.9|112999.9|40
1737385190000|2025-01-20 14:59:50|113053.9|113003.9|113067.1|113017.1|113071.1|113021.1|113053.9|113003.9|52
1737385200000|2025-01-20 15:00:00|113068.2|113018.2|113049.1|112999.1|113068.8|113018.8|113041.9|112991.9|49
1737385210000|2025-01-20 15:00:10|113050.1|113000.1|113062.7|113012.7|113075|113025|113050.1|113000.1|41
1737385220000|2025-01-20 15:00:20|113062.9|113012.9|113094.5|113044.5|113094.5|113044.5|113062.7|113012.7|22
1737385230000|2025-01-20 15:00:30|113094.4|113044.4|113128.8|113078.8|113128.8|113078.8|113094.4|113044.4|44
1737385240000|2025-01-20 15:00:40|113130|113080|113117.2|113067.2|113137.2|113087.2|113110.4|113060.4|45
1737385250000|2025-01-20 15:00:50|113115.6|113065.6|113116.2|113066.2|113129.5|113079.5|113111.1|113061.1|44
1737385260000|2025-01-20 15:01:00|113115|113065|113109.1|113059.1|113115|113065|113105.2|113055.2|53
1737385270000|2025-01-20 15:01:10|113110.1|113060.1|113086.9|113036.9|113110.1|113060.1|113084.6|113034.6|47
1737385280000|2025-01-20 15:01:20|113088.4|113038.4|113083.2|113033.2|113091.4|113041.4|113081|113031|38
1737385290000|2025-01-20 15:01:30|113083.9|113033.9|113092.3|113042.3|113092.3|113042.3|113083.9|113033.9|31
1737385300000|2025-01-20 15:01:40|113090.9|113040.9|113097.2|113047.2|113104.2|113054.2|113082.1|113032.1|35
1737385310000|2025-01-20 15:01:50|113097.6|113047.6|113092.1|113042.1|113097.6|113047.6|113087.7|113037.7|32
1737385320000|2025-01-20 15:02:00|113091.4|113041.4|113090.5|113040.5|113099.9|113049.9|113078.3|113028.3|40
1737385330000|2025-01-20 15:02:10|113090.3|113040.3|113087.7|113037.7|113097.5|113047.5|113084.4|113034.4|35
1737385340000|2025-01-20 15:02:20|113087.9|113037.9|113083.9|113033.9|113087.9|113037.9|113076.9|113026.9|40
1737385350000|2025-01-20 15:02:30|113083.8|113033.8|113100.3|113050.3|113105.1|113055.1|113082.5|113032.5|25
1737385360000|2025-01-20 15:02:40|113101.7|113051.7|113099.3|113049.3|113101.7|113051.7|113097.3|113047.3|31
1737385370000|2025-01-20 15:02:50|113099.9|113049.9|113102.2|113052.2|113121|113071|113099.1|113049.1|37
1737385380000|2025-01-20 15:03:00|113101.6|113051.6|113094.3|113044.3|113111.7|113061.7|113085.6|113035.6|38
1737385390000|2025-01-20 15:03:10|113094.7|113044.7|113096.8|113046.8|113099|113049|113076.4|113026.4|42
1737385400000|2025-01-20 15:03:20|113087.2|113037.2|113075.3|113025.3|113087.6|113037.6|113064.6|113014.6|41
1737385410000|2025-01-20 15:03:30|113075.4|113025.4|113066.1|113016.1|113083.5|113033.5|113063.3|113013.3|48
1737385420000|2025-01-20 15:03:40|113067.3|113017.3|113076.4|113026.4|113086.3|113036.3|113064.3|113014.3|48
1737385430000|2025-01-20 15:03:50|113072.1|113022.1|113084|113034|113085.5|113035.5|113063.2|113013.2|50
1737385440000|2025-01-20 15:04:00|113084.2|113034.2|113070.5|113020.5|113084.2|113034.2|113050.5|113000.5|62
1737385450000|2025-01-20 15:04:10|113069.6|113019.6|113054.5|113004.5|113070|113020|113050|113000|51
1737385460000|2025-01-20 15:04:20|113051.7|113001.7|113048.2|112998.2|113060.7|113010.7|113046|112996|34
1737385470000|2025-01-20 15:04:30|113048.4|112998.4|113073.6|113023.6|113081.1|113031.1|113048.4|112998.4|53
1737385480000|2025-01-20 15:04:40|113072.6|113022.6|113072.5|113022.5|113074.7|113024.7|113064.9|113014.9|53
1737385490000|2025-01-20 15:04:50|113084.7|113034.7|113058|113008|113088.4|113038.4|113058|113008|49
1737385500000|2025-01-20 15:05:00|113062.2|113012.2|113050|113000|113062.2|113012.2|113048.3|112998.3|39
1737385510000|2025-01-20 15:05:10|113048|112998|113046.6|112996.6|113056.1|113006.1|113046.6|112996.6|23
1737385520000|2025-01-20 15:05:20|113046.5|112996.5|113041.7|112991.7|113059|113009|113035.8|112985.8|43
1737385530000|2025-01-20 15:05:30|113041.2|112991.2|113023.9|112973.9|113043.2|112993.2|113023.9|112973.9|33
1737385540000|2025-01-20 15:05:40|113021.7|112971.7|113013.7|112963.7|113024.6|112974.6|112996.1|112946.1|52
1737385550000|2025-01-20 15:05:50|113013.4|112963.4|113005.3|112955.3|113016.4|112966.4|113003|112953|31
1737385560000|2025-01-20 15:06:00|113004.1|112954.1|113026.9|112976.9|113034.5|112984.5|113002|112952|59
1737385570000|2025-01-20 15:06:10|113026.8|112976.8|113037.5|112987.5|113037.5|112987.5|113026.8|112976.8|50
1737385580000|2025-01-20 15:06:20|113036.2|112986.2|113060.4|113010.4|113060.4|113010.4|113021.7|112971.7|30
1737385590000|2025-01-20 15:06:30|113060.5|113010.5|113057.8|113007.8|113068.4|113018.4|113051.2|113001.2|33
1737385600000|2025-01-20 15:06:40|113058.3|113008.3|113075.2|113025.2|113080.8|113030.8|113058.3|113008.3|32
1737385610000|2025-01-20 15:06:50|113073.8|113023.8|113086.2|113036.2|113086.2|113036.2|113069.5|113019.5|15
1737385620000|2025-01-20 15:07:00|113090.4|113040.4|113127.5|113077.5|113127.5|113077.5|113090.4|113040.4|41
1737385630000|2025-01-20 15:07:10|113127.2|113077.2|113130.6|113080.6|113132.3|113082.3|113123.1|113073.1|46
1737385640000|2025-01-20 15:07:20|113131.9|113081.9|113113.2|113063.2|113137.6|113087.6|113113.2|113063.2|34
1737385650000|2025-01-20 15:07:30|113113.8|113063.8|113105.8|113055.8|113121.1|113071.1|113105.7|113055.7|41
1737385660000|2025-01-20 15:07:40|113107|113057|113093.3|113043.3|113108.2|113058.2|113086.8|113036.8|33
1737385670000|2025-01-20 15:07:50|113092.6|113042.6|113091.5|113041.5|113096.2|113046.2|113089.8|113039.8|20
1737385680000|2025-01-20 15:08:00|113093|113043|113100.4|113050.4|113108|113058|113078.2|113028.2|28
1737385690000|2025-01-20 15:08:10|113100.1|113050.1|113093.4|113043.4|113101.7|113051.7|113091.3|113041.3|18
1737385700000|2025-01-20 15:08:20|113092.2|113042.2|113092.7|113042.7|113103.6|113053.6|113091.1|113041.1|33
1737385710000|2025-01-20 15:08:30|113092|113042|113104.8|113054.8|113107.7|113057.7|113091.6|113041.6|21
1737385720000|2025-01-20 15:08:40|113104.3|113054.3|113094|113044|113104.3|113054.3|113094|113044|16
1737385730000|2025-01-20 15:08:50|113092.8|113042.8|113067.6|113017.6|113092.8|113042.8|113065.1|113015.1|32
1737385740000|2025-01-20 15:09:00|113066.9|113016.9|113069|113019|113083.4|113033.4|113065.7|113015.7|34
1737385750000|2025-01-20 15:09:10|113068.9|113018.9|113056.9|113006.9|113070|113020|113049.6|112999.6|27
1737385760000|2025-01-20 15:09:20|113055.6|113005.6|113049.8|112999.8|113062.4|113012.4|113049.8|112999.8|40
1737385770000|2025-01-20 15:09:30|113049|112999|113039.5|112989.5|113049|112999|113036.5|112986.5|33
1737385780000|2025-01-20 15:09:40|113040.8|112990.8|113032.2|112982.2|113044.8|112994.8|113021.1|112971.1|42
1737385790000|2025-01-20 15:09:50|113032.5|112982.5|113032.8|112982.8|113033.9|112983.9|113027.7|112977.7|18
1737385800000|2025-01-20 15:10:00|113034.2|112984.2|113039.9|112989.9|113039.9|112989.9|113034.2|112984.2|16
1737385810000|2025-01-20 15:10:10|113040.1|112990.1|113040.4|112990.4|113041.5|112991.5|113038.7|112988.7|16
1737385820000|2025-01-20 15:10:20|113039.5|112989.5|113014.6|112964.6|113043.6|112993.6|113014.6|112964.6|35
1737385830000|2025-01-20 15:10:30|113013.6|112963.6|113006.8|112956.8|113016.6|112966.6|113001.6|112951.6|31
1737385840000|2025-01-20 15:10:40|113007.1|112957.1|113011.1|112961.1|113012|112962|113005.2|112955.2|27
1737385850000|2025-01-20 15:10:50|113010.5|112960.5|112991.3|112941.3|113010.5|112960.5|112982.4|112932.4|38
1737385860000|2025-01-20 15:11:00|112991.1|112941.1|112974.1|112924.1|113002.1|112952.1|112973.4|112923.4|36
1737385870000|2025-01-20 15:11:10|112974.7|112924.7|112969.2|112919.2|112977.5|112927.5|112953.6|112903.6|33
1737385880000|2025-01-20 15:11:20|112968.9|112918.9|112966.6|112916.6|112968.9|112918.9|112958.1|112908.1|25
1737385890000|2025-01-20 15:11:30|112968|112918|112968.3|112918.3|112973|112923|112966.9|112916.9|20
1737385900000|2025-01-20 15:11:40|112968.2|112918.2|112961|112911|112968.2|112918.2|112958|112908|21
1737385910000|2025-01-20 15:11:50|112960.8|112910.8|112962.2|112912.2|112968.7|112918.7|112960.8|112910.8|26
1737385920000|2025-01-20 15:12:00|112961.3|112911.3|112960.3|112910.3|112967.7|112917.7|112954.8|112904.8|36
1737385930000|2025-01-20 15:12:10|112959.8|112909.8|112969.2|112919.2|112969.5|112919.5|112953.8|112903.8|20
1737385940000|2025-01-20 15:12:20|112966.7|112916.7|112969.2|112919.2|112971.1|112921.1|112962.7|112912.7|18
1737385950000|2025-01-20 15:12:30|112969.5|112919.5|112972.2|112922.2|112972.2|112922.2|112957.3|112907.3|26
1737385960000|2025-01-20 15:12:40|112972|112922|112978.7|112928.7|112989.7|112939.7|112972|112922|21
1737385970000|2025-01-20 15:12:50|112973.7|112923.7|112994.6|112944.6|112997.7|112947.7|112972.2|112922.2|30
1737385980000|2025-01-20 15:13:00|112997.8|112947.8|112944|112894|112999.1|112949.1|112944|112894|42
1737385990000|2025-01-20 15:13:10|112944.7|112894.7|112921.7|112871.7|112944.7|112894.7|112909.8|112859.8|36
1737386000000|2025-01-20 15:13:20|112919.4|112869.4|112925|112875|112926.8|112876.8|112919.4|112869.4|17
1737386010000|2025-01-20 15:13:30|112923|112873|112931.5|112881.5|112941.6|112891.6|112921.2|112871.2|23
1737386020000|2025-01-20 15:13:40|112929.8|112879.8|112930.4|112880.4|112938.1|112888.1|112925.1|112875.1|16
1737386030000|2025-01-20 15:13:50|112929.8|112879.8|112936.3|112886.3|112953.1|112903.1|112928.9|112878.9|27
1737386040000|2025-01-20 15:14:00|112936.2|112886.2|112939.7|112889.7|112942.7|112892.7|112934.9|112884.9|21
1737386050000|2025-01-20 15:14:10|112939.5|112889.5|112949.3|112899.3|112949.3|112899.3|112939.4|112889.4|21
1737386060000|2025-01-20 15:14:20|112952|112902|112942.9|112892.9|112958|112908|112942.9|112892.9|21
1737386070000|2025-01-20 15:14:30|112943.5|112893.5|112945.4|112895.4|112950.7|112900.7|112943.5|112893.5|26
1737386080000|2025-01-20 15:14:40|112944.8|112894.8|112957|112907|112957.9|112907.9|112944.7|112894.7|16
1737386090000|2025-01-20 15:14:50|112956.7|112906.7|112957.3|112907.3|112964.5|112914.5|112953.1|112903.1|19
1737386100000|2025-01-20 15:15:00|112955.4|112905.4|112957.3|112907.3|112957.3|112907.3|112933.3|112883.3|33
1737386110000|2025-01-20 15:15:10|112957.7|112907.7|112990.9|112940.9|112990.9|112940.9|112956.3|112906.3|33
1737386120000|2025-01-20 15:15:20|112985.1|112935.1|112996.3|112946.3|112996.3|112946.3|112985.1|112935.1|21
1737386130000|2025-01-20 15:15:30|112998.2|112948.2|113011.1|112961.1|113011.1|112961.1|112997.3|112947.3|34
1737386140000|2025-01-20 15:15:40|113011|112961|113007.1|112957.1|113011.2|112961.2|112994.2|112944.2|30
1737386150000|2025-01-20 15:15:50|113006.9|112956.9|113018.9|112968.9|113018.9|112968.9|113006.6|112956.6|10
1737386160000|2025-01-20 15:16:00|113019.2|112969.2|113038.7|112988.7|113038.7|112988.7|113019.2|112969.2|18
1737386170000|2025-01-20 15:16:10|113040.3|112990.3|113067.4|113017.4|113071.8|113021.8|113040.3|112990.3|17
1737386180000|2025-01-20 15:16:20|113067|113017|113069.6|113019.6|113069.6|113019.6|113064.5|113014.5|12
1737386190000|2025-01-20 15:16:30|113069.7|113019.7|113071|113021|113072.2|113022.2|113068.5|113018.5|12
1737386200000|2025-01-20 15:16:40|113070|113020|113055.2|113005.2|113075.4|113025.4|113055.2|113005.2|29
1737386210000|2025-01-20 15:16:50|113055.3|113005.3|113063.2|113013.2|113064.8|113014.8|113051.1|113001.1|24
1737386220000|2025-01-20 15:17:00|113064.6|113014.6|113069.8|113019.8|113074.6|113024.6|113064.6|113014.6|20
1737386230000|2025-01-20 15:17:10|113070.5|113020.5|113069.5|113019.5|113073.7|113023.7|113067.3|113017.3|23
1737386240000|2025-01-20 15:17:20|113065.4|113015.4|113053.3|113003.3|113066.9|113016.9|113053.2|113003.2|37
1737386250000|2025-01-20 15:17:30|113053.6|113003.6|113042.8|112992.8|113054.9|113004.9|113042|112992|32
1737386260000|2025-01-20 15:17:40|113041.6|112991.6|113032.8|112982.8|113049.7|112999.7|113031.6|112981.6|27
1737386270000|2025-01-20 15:17:50|113034.2|112984.2|113049|112999|113053.4|113003.4|113028.1|112978.1|38
1737386280000|2025-01-20 15:18:00|113050.2|113000.2|113047.7|112997.7|113051|113001|113042.8|112992.8|31
1737386290000|2025-01-20 15:18:10|113048.2|112998.2|113058.7|113008.7|113061.2|113011.2|113047.1|112997.1|17
1737386300000|2025-01-20 15:18:20|113057.6|113007.6|113040.1|112990.1|113057.6|113007.6|113032|112982|35
1737386310000|2025-01-20 15:18:30|113038|112988|113021.8|112971.8|113041.4|112991.4|113020.9|112970.9|23
1737386320000|2025-01-20 15:18:40|113022.1|112972.1|113017.3|112967.3|113028.5|112978.5|113017.2|112967.2|31
1737386330000|2025-01-20 15:18:50|113018.6|112968.6|113027.3|112977.3|113028.2|112978.2|113017.3|112967.3|31
1737386340000|2025-01-20 15:19:00|113025|112975|113005.1|112955.1|113027.3|112977.3|113005.1|112955.1|34
1737386350000|2025-01-20 15:19:10|113004.3|112954.3|113008.1|112958.1|113008.1|112958.1|113003.2|112953.2|22
1737386360000|2025-01-20 15:19:20|113009.4|112959.4|112990.5|112940.5|113011.2|112961.2|112990.5|112940.5|30
1737386370000|2025-01-20 15:19:30|112991.6|112941.6|112983.3|112933.3|112995|112945|112979.6|112929.6|29
1737386380000|2025-01-20 15:19:40|112984.1|112934.1|112976|112926|112984.1|112934.1|112968.8|112918.8|21
1737386390000|2025-01-20 15:19:50|112976.2|112926.2|112961|112911|112976.2|112926.2|112956.2|112906.2|25
1737386400000|2025-01-20 15:20:00|112959.7|112909.7|112933.5|112883.5|112959.7|112909.7|112932.6|112882.6|21
1737386410000|2025-01-20 15:20:10|112931.4|112881.4|112901.4|112851.4|112931.8|112881.8|112898.5|112848.5|45
1737386420000|2025-01-20 15:20:20|112901.7|112851.7|112908.8|112858.8|112908.9|112858.9|112898.6|112848.6|30
1737386430000|2025-01-20 15:20:30|112909.5|112859.5|112924.2|112874.2|112928.2|112878.2|112908.6|112858.6|23
1737386440000|2025-01-20 15:20:40|112925.1|112875.1|112952.1|112902.1|112953|112903|112925.1|112875.1|39
1737386450000|2025-01-20 15:20:50|112951.8|112901.8|112974.6|112924.6|112987.6|112937.6|112951.8|112901.8|39
1737386460000|2025-01-20 15:21:00|112973.8|112923.8|112935.4|112885.4|112979.7|112929.7|112935.4|112885.4|39
1737386470000|2025-01-20 15:21:10|112935.3|112885.3|112945.3|112895.3|112945.3|112895.3|112935.2|112885.2|23
1737386480000|2025-01-20 15:21:20|112944|112894|112954.9|112904.9|112958.4|112908.4|112944|112894|26
1737386490000|2025-01-20 15:21:30|112947.9|112897.9|112936.8|112886.8|112950.3|112900.3|112936.3|112886.3|28
1737386500000|2025-01-20 15:21:40|112935.1|112885.1|112951.3|112901.3|112951.3|112901.3|112932.2|112882.2|31
1737386510000|2025-01-20 15:21:50|112950.1|112900.1|112957.4|112907.4|112958|112908|112948.3|112898.3|31
1737386520000|2025-01-20 15:22:00|112958.2|112908.2|112954.3|112904.3|112958.2|112908.2|112951.8|112901.8|24
1737386530000|2025-01-20 15:22:10|112954.9|112904.9|112981.4|112931.4|112982.7|112932.7|112936.7|112886.7|44
1737386540000|2025-01-20 15:22:20|112981.9|112931.9|112961.3|112911.3|112983.1|112933.1|112948.1|112898.1|37
1737386550000|2025-01-20 15:22:30|112956.5|112906.5|112960.8|112910.8|112965.9|112915.9|112952.3|112902.3|40
1737386560000|2025-01-20 15:22:40|112959.8|112909.8|112991.9|112941.9|112992.2|112942.2|112959.6|112909.6|37
1737386570000|2025-01-20 15:22:50|112992.7|112942.7|112989.9|112939.9|112995.7|112945.7|112979.4|112929.4|37
1737386580000|2025-01-20 15:23:00|112989.6|112939.6|112998.5|112948.5|113007.6|112957.6|112981|112931|48
1737386590000|2025-01-20 15:23:10|112999.4|112949.4|112991.2|112941.2|112999.4|112949.4|112988.3|112938.3|31
1737386600000|2025-01-20 15:23:20|112991.6|112941.6|113003.6|112953.6|113014.2|112973|112983.3|112939.9|36
1737386610000|2025-01-20 15:23:30|113003.7|112953.7|112985.4|112935.4|113006.2|112956.2|112981.1|112931.1|40
1737386620000|2025-01-20 15:23:40|112984.1|112934.1|112992.2|112942.2|112992.2|112942.2|112974.4|112924.4|39
1737386630000|2025-01-20 15:23:50|112992|112942|112996.9|112946.9|112999.4|112949.4|112992|112942|27
1737386640000|2025-01-20 15:24:00|112995.7|112945.7|113006.2|112956.2|113008.5|112958.5|112991.6|112941.6|38
1737386650000|2025-01-20 15:24:10|113005.9|112955.9|112984.8|112934.8|113005.9|112955.9|112984.7|112934.7|27
1737386660000|2025-01-20 15:24:20|112985.5|112935.5|112982.4|112932.4|112986.9|112936.9|112982.4|112932.4|23
1737386670000|2025-01-20 15:24:30|112983.3|112933.3|112987.9|112937.9|112988.7|112938.7|112981.1|112931.1|30
1737386680000|2025-01-20 15:24:40|112987.8|112937.8|113013.6|112963.6|113013.6|112963.6|112987.8|112937.8|29
1737386690000|2025-01-20 15:24:50|113014.3|112964.3|113007.2|112957.2|113014.3|112964.3|113007.2|112957.2|21
1737386700000|2025-01-20 15:25:00|113005.8|112955.8|112995.2|112970.2|113009.3|112984.3|112991.3|112951.3|36
1737386710000|2025-01-20 15:25:10|112995|112970|113014.9|112989.9|113014.9|112989.9|112994.5|112969.5|24
1737386720000|2025-01-20 15:25:20|113023.7|112998.7|113041.9|113016.9|113041.9|113016.9|113023.7|112998.7|29
1737386730000|2025-01-20 15:25:30|113042.3|113017.3|113046.3|113021.3|113046.3|113021.3|113042.3|113017.3|13
1737386740000|2025-01-20 15:25:40|113045.5|113020.5|113075.9|113025.9|113076.6|113026.6|113041.4|113016.4|26
1737386750000|2025-01-20 15:25:50|113076|113026|113085.3|113035.3|113091.6|113041.6|113074|113024|28
1737386760000|2025-01-20 15:26:00|113086.2|113036.2|113092.9|113042.9|113102.7|113052.7|113076.8|113026.8|45
1737386770000|2025-01-20 15:26:10|113093|113043|113097.4|113047.4|113097.7|113047.7|113069|113019|35
1737386780000|2025-01-20 15:26:20|113098.1|113048.1|113117.7|113067.7|113117.7|113067.7|113096.6|113046.6|34
1737386790000|2025-01-20 15:26:30|113116.9|113066.9|113127|113077|113136.4|113086.4|113098.1|113048.1|39
1737386800000|2025-01-20 15:26:40|113125.1|113075.1|113137.9|113087.9|113138.5|113088.5|113120.5|113070.5|35
1737386810000|2025-01-20 15:26:50|113138.2|113088.2|113129.2|113079.2|113150.5|113100.5|113124.3|113074.3|38
1737386820000|2025-01-20 15:27:00|113129.1|113079.1|113154.4|113104.4|113154.4|113104.4|113123.3|113073.3|35
1737386830000|2025-01-20 15:27:10|113155.6|113105.6|113172.3|113122.3|113172.3|113122.3|113155.5|113105.5|27
1737386840000|2025-01-20 15:27:20|113176.1|113126.1|113182.8|113132.8|113188.3|113138.3|113173.6|113123.6|31
1737386850000|2025-01-20 15:27:30|113182.9|113132.9|113168.9|113118.9|113190|113140|113160.6|113110.6|31
1737386860000|2025-01-20 15:27:40|113170.5|113120.5|113227.8|113177.8|113227.8|113177.8|113170.5|113120.5|30
1737386870000|2025-01-20 15:27:50|113226.3|113176.3|113215.3|113165.3|113226.5|113176.5|113193.6|113143.6|35
1737386880000|2025-01-20 15:28:00|113222.3|113172.3|113254.8|113204.8|113271.1|113221.1|113220.4|113170.4|44
1737386890000|2025-01-20 15:28:10|113256.4|113206.4|113236.7|113186.7|113261.7|113211.7|113236.7|113186.7|43
1737386900000|2025-01-20 15:28:20|113235|113185|113194.5|113144.5|113235|113185|113192.9|113142.9|32
1737386910000|2025-01-20 15:28:30|113193.9|113143.9|113214.7|113164.7|113223.5|113173.5|113192.9|113142.9|30
1737386920000|2025-01-20 15:28:40|113208.3|113158.3|113236.1|113186.1|113240.5|113190.5|113205.5|113155.5|35
1737386930000|2025-01-20 15:28:50|113236.6|113186.6|113255.6|113205.6|113259|113209|113235.5|113185.5|42
1737386940000|2025-01-20 15:29:00|113255.8|113205.8|113260.3|113210.3|113266.1|113216.1|113252.2|113202.2|23
1737386950000|2025-01-20 15:29:10|113258.7|113208.7|113250.4|113200.4|113267.3|113217.3|113245.8|113195.8|28
1737386960000|2025-01-20 15:29:20|113251.9|113201.9|113228.5|113178.5|113251.9|113201.9|113227.5|113177.5|21
1737386970000|2025-01-20 15:29:30|113228.9|113178.9|113225.8|113175.8|113231.9|113181.9|113225.8|113175.8|20
1737386980000|2025-01-20 15:29:40|113225.9|113175.9|113213.2|113163.2|113227.2|113177.2|113206.9|113156.9|24
1737386990000|2025-01-20 15:29:50|113213.1|113163.1|113224.6|113174.6|113234.1|113184.1|113212.8|113162.8|20
1737387000000|2025-01-20 15:30:00|113223|113173|113204.5|113154.5|113232.4|113182.4|113204.5|113154.5|28
1737387010000|2025-01-20 15:30:10|113204.7|113154.7|113237.2|113187.2|113239.1|113189.1|113198|113148|33
1737387020000|2025-01-20 15:30:20|113235.7|113185.7|113222.9|113172.9|113236|113186|113216.1|113166.1|28
1737387030000|2025-01-20 15:30:30|113222.8|113172.8|113219.5|113169.5|113242.1|113192.1|113219.5|113169.5|23
1737387040000|2025-01-20 15:30:40|113218.2|113168.2|113239.6|113189.6|113247.8|113197.8|113217.9|113167.9|35
1737387050000|2025-01-20 15:30:50|113239.7|113189.7|113259.5|113209.5|113261.6|113211.6|113235.7|113185.7|48
1737387060000|2025-01-20 15:31:00|113260.3|113210.3|113244.8|113194.8|113272.9|113222.9|113244.6|113194.6|45
1737387070000|2025-01-20 15:31:10|113245.6|113195.6|113230.2|113180.2|113253.1|113203.1|113228.5|113178.5|51
1737387080000|2025-01-20 15:31:20|113236|113186|113227.3|113177.3|113243.6|113193.6|113226.8|113176.8|29
1737387090000|2025-01-20 15:31:30|113225.8|113175.8|113234.5|113184.5|113236.2|113186.2|113215.1|113165.1|31
1737387100000|2025-01-20 15:31:40|113232.9|113182.9|113233.4|113183.4|113233.4|113183.4|113222.1|113172.1|20
1737387110000|2025-01-20 15:31:50|113233.1|113183.1|113223.3|113173.3|113233.6|113183.6|113217.9|113167.9|31
1737387120000|2025-01-20 15:32:00|113224|113174|113223.6|113173.6|113227.3|113177.3|113220.8|113170.8|28
1737387130000|2025-01-20 15:32:10|113223.4|113173.4|113200.5|113150.5|113234.3|113184.3|113197.6|113147.6|32
1737387140000|2025-01-20 15:32:20|113199.3|113149.3|113169.9|113119.9|113199.3|113149.3|113162.4|113112.4|41
1737387150000|2025-01-20 15:32:30|113169.8|113119.8|113187.1|113137.1|113199.6|113149.6|113169.8|113119.8|45
1737387160000|2025-01-20 15:32:40|113187.9|113137.9|113174.6|113124.6|113188.9|113138.9|113174.6|113124.6|21
1737387170000|2025-01-20 15:32:50|113174.7|113124.7|113166.7|113116.7|113174.7|113124.7|113164.7|113114.7|15
1737387180000|2025-01-20 15:33:00|113164.9|113114.9|113148.5|113098.5|113164.9|113114.9|113145.1|113095.1|39
1737387190000|2025-01-20 15:33:10|113155.6|113105.6|113177.7|113127.7|113177.7|113127.7|113153.7|113103.7|40
1737387200000|2025-01-20 15:33:20|113178.4|113128.4|113193.6|113143.6|113200.4|113150.4|113178.4|113128.4|44
1737387210000|2025-01-20 15:33:30|113194.2|113144.2|113164.4|113114.4|113194.2|113144.2|113164.1|113114.1|34
1737387220000|2025-01-20 15:33:40|113164.9|113114.9|113156.6|113106.6|113170.2|113120.2|113156.6|113106.6|22
1737387230000|2025-01-20 15:33:50|113155.6|113105.6|113153.7|113103.7|113155.6|113105.6|113139.7|113089.7|26
1737387240000|2025-01-20 15:34:00|113154.9|113104.9|113153.5|113103.5|113161|113111|113150.1|113100.1|23
1737387250000|2025-01-20 15:34:10|113153.9|113103.9|113148.3|113098.3|113155.7|113105.7|113141|113091|25
1737387260000|2025-01-20 15:34:20|113147.2|113097.2|113156.4|113106.4|113157|113107|113145.8|113095.8|24
1737387270000|2025-01-20 15:34:30|113159.7|113109.7|113198.9|113148.9|113201.5|113151.5|113159.7|113109.7|26
1737387280000|2025-01-20 15:34:40|113197.4|113147.4|113176.7|113126.7|113197.4|113147.4|113176|113126|21
1737387290000|2025-01-20 15:34:50|113176.5|113126.5|113184.7|113134.7|113184.7|113134.7|113176.5|113126.5|15
1737387300000|2025-01-20 15:35:00|113185.6|113135.6|113177.1|113127.1|113196|113146|113177.1|113127.1|31
1737387310000|2025-01-20 15:35:10|113179.6|113129.6|113185.2|113135.2|113191.1|113141.1|113175.5|113125.5|29
1737387320000|2025-01-20 15:35:20|113187.3|113137.3|113184.2|113134.2|113187.3|113137.3|113173.6|113123.6|30
1737387330000|2025-01-20 15:35:30|113185.6|113135.6|113189.9|113139.9|113194.1|113144.1|113185.6|113135.6|20
1737387340000|2025-01-20 15:35:40|113190.2|113140.2|113197.5|113147.5|113211.9|113161.9|113189.1|113139.1|47
1737387350000|2025-01-20 15:35:50|113197.1|113147.1|113225|113175|113225.4|113175.4|113196.8|113146.8|29
1737387360000|2025-01-20 15:36:00|113226|113176|113223.2|113173.2|113226.1|113176.1|113219.8|113169.8|24
1737387370000|2025-01-20 15:36:10|113223.3|113173.3|113225.3|113175.3|113235.1|113185.1|113220.6|113170.6|31
1737387380000|2025-01-20 15:36:20|113221.5|113171.5|113247.3|113197.3|113255.5|113205.5|113215.4|113165.4|47
1737387390000|2025-01-20 15:36:30|113241.1|113191.1|113234.6|113184.6|113246|113196|113234.1|113184.1|53
1737387400000|2025-01-20 15:36:40|113236.1|113186.1|113261.7|113211.7|113264.3|113214.3|113233.4|113183.4|50
1737387410000|2025-01-20 15:36:50|113262|113212|113253.9|113203.9|113262|113212|113239.7|113189.7|28
1737387420000|2025-01-20 15:37:00|113252.9|113202.9|113190.9|113140.9|113261.8|113211.8|113190.8|113140.8|48
1737387430000|2025-01-20 15:37:10|113191.4|113141.4|113192.6|113142.6|113210.5|113160.5|113189.2|113139.2|24
1737387440000|2025-01-20 15:37:20|113191.5|113141.5|113282.7|113232.7|113282.7|113232.7|113191.5|113141.5|55
1737387450000|2025-01-20 15:37:30|113282.2|113232.2|113260|113210|113283.6|113233.6|113252.7|113202.7|52
1737387460000|2025-01-20 15:37:40|113262|113212|113255.6|113205.6|113274.1|113224.1|113243.4|113193.4|41
1737387470000|2025-01-20 15:37:50|113255.4|113205.4|113258.8|113208.8|113261.8|113211.8|113245.9|113195.9|26
1737387480000|2025-01-20 15:38:00|113258.3|113208.3|113236|113186|113259|113209|113235.2|113185.2|40
1737387490000|2025-01-20 15:38:10|113234.9|113184.9|113243.9|113193.9|113245.2|113195.2|113229.7|113179.7|22
1737387500000|2025-01-20 15:38:20|113244.5|113194.5|113229.4|113179.4|113245.1|113195.1|113227.4|113177.4|18
1737387510000|2025-01-20 15:38:30|113228.5|113178.5|113233.8|113183.8|113233.8|113183.8|113225.3|113175.3|19
1737387520000|2025-01-20 15:38:40|113232.9|113182.9|113219.2|113169.2|113233.9|113183.9|113217.8|113167.8|24
1737387530000|2025-01-20 15:38:50|113219.7|113169.7|113225.2|113200.2|113225.9|113200.2|113218.9|113168.9|28
1737387540000|2025-01-20 15:39:00|113226.8|113201.8|113239.2|113189.2|113240.8|113205.3|113226.7|113185.1|20
1737387550000|2025-01-20 15:39:10|113240.5|113190.5|113243.4|113193.4|113248.3|113210.7|113225.5|113182.8|39
1737387560000|2025-01-20 15:39:20|113244.6|113194.6|113265.4|113215.4|113274.9|113224.9|113244.6|113194.6|35
1737387570000|2025-01-20 15:39:30|113256.2|113206.2|113255.9|113205.9|113263.3|113213.3|113254.1|113204.1|17
1737387580000|2025-01-20 15:39:40|113256.2|113206.2|113255.6|113205.6|113277.1|113227.1|113255.6|113205.6|28
1737387590000|2025-01-20 15:39:50|113256.7|113206.7|113260|113210|113260.1|113210.1|113243.9|113193.9|41
1737387600000|2025-01-20 15:40:00|113260.3|113210.3|113289.5|113239.5|113290|113240|113260.3|113210.3|28
1737387610000|2025-01-20 15:40:10|113289.1|113239.1|113290.8|113240.8|113299|113249|113288.7|113238.7|29
1737387620000|2025-01-20 15:40:20|113292.3|113242.3|113281|113231|113302.1|113252.1|113281|113231|25
1737387630000|2025-01-20 15:40:30|113280.7|113230.7|113288.9|113238.9|113293.9|113243.9|113275.7|113225.7|31
1737387640000|2025-01-20 15:40:40|113289.7|113239.7|113297.2|113247.2|113303.9|113253.9|113287|113237|29
1737387650000|2025-01-20 15:40:50|113297.3|113247.3|113296.9|113246.9|113297.3|113247.3|113285.9|113235.9|34
1737387660000|2025-01-20 15:41:00|113296.8|113246.8|113343.8|113293.8|113364.6|113314.6|113296.8|113246.8|55
1737387670000|2025-01-20 15:41:10|113342.9|113292.9|113333.4|113283.4|113359.7|113309.7|113331.3|113281.3|47
1737387680000|2025-01-20 15:41:20|113331.8|113281.8|113332.8|113282.8|113332.9|113282.9|113319.3|113269.3|23
1737387690000|2025-01-20 15:41:30|113330.8|113280.8|113344.2|113294.2|113346.7|113296.7|113330.8|113280.8|41
1737387700000|2025-01-20 15:41:40|113343|113293|113306.9|113256.9|113343|113293|113302.8|113252.8|41
1737387710000|2025-01-20 15:41:50|113306|113256|113346.9|113296.9|113355.5|113305.5|113300|113250|38
1737387720000|2025-01-20 15:42:00|113348|113298|113312|113262|113356.8|113306.8|113312|113262|45
1737387730000|2025-01-20 15:42:10|113312.1|113262.1|113322.4|113272.4|113326.7|113276.7|113312.1|113262.1|21
1737387740000|2025-01-20 15:42:20|113321.4|113271.4|113319.1|113269.1|113324.9|113274.9|113310.6|113260.6|31
1737387750000|2025-01-20 15:42:30|113318.9|113268.9|113324.6|113274.6|113332.8|113282.8|113317.1|113267.1|31
1737387760000|2025-01-20 15:42:40|113323.1|113273.1|113318.6|113268.6|113323.1|113273.1|113311.9|113261.9|27
1737387770000|2025-01-20 15:42:50|113313.5|113263.5|113319.2|113269.2|113321.4|113271.4|113302.5|113252.5|35
1737387780000|2025-01-20 15:43:00|113316.9|113266.9|113309.5|113259.5|113320|113270|113307.9|113257.9|28
1737387790000|2025-01-20 15:43:10|113309.2|113259.2|113312.3|113262.3|113319.5|113269.5|113309.2|113259.2|26
1737387800000|2025-01-20 15:43:20|113312.2|113262.2|113318.5|113268.5|113319.1|113269.1|113312.2|113262.2|14
1737387810000|2025-01-20 15:43:30|113317.5|113267.5|113301.7|113276.7|113318.9|113284.6|113300.3|113267.5|16
1737387820000|2025-01-20 15:43:40|113302.7|113277.7|113306.9|113281.9|113307.8|113282.8|113302.7|113277.7|20
1737387830000|2025-01-20 15:43:50|113306.4|113281.4|113308.1|113283.1|113326.9|113301.9|113304.8|113279.8|25
1737387840000|2025-01-20 15:44:00|113308|113283|113334.7|113284.7|113336.1|113305.3|113305.9|113277.3|35
1737387850000|2025-01-20 15:44:10|113335|113285|113346.5|113296.5|113346.5|113296.5|113334|113284|16
1737387860000|2025-01-20 15:44:20|113346.6|113296.6|113358|113308|113360.3|113310.3|113333.4|113283.4|38
1737387870000|2025-01-20 15:44:30|113356.6|113306.6|113356.7|113306.7|113358.6|113308.6|113342.4|113292.4|44
1737387880000|2025-01-20 15:44:40|113358.5|113308.5|113377|113327|113378.4|113328.4|113357.9|113307.9|27
1737387890000|2025-01-20 15:44:50|113377.4|113327.4|113395.6|113345.6|113395.6|113345.6|113377.4|113327.4|31
1737387900000|2025-01-20 15:45:00|113394|113344|113398.3|113348.3|113403.4|113353.4|113389.2|113339.2|28
1737387910000|2025-01-20 15:45:10|113398.1|113348.1|113405.4|113355.4|113406.2|113356.2|113397.8|113347.8|42
1737387920000|2025-01-20 15:45:20|113405.8|113355.8|113413.8|113388.8|113417.7|113391.2|113403.1|113355.4|30
1737387930000|2025-01-20 15:45:30|113415.7|113390.7|113429.3|113379.3|113435.1|113393.4|113406.2|113374|36
1737387940000|2025-01-20 15:45:40|113429.5|113379.5|113425.8|113375.8|113429.7|113379.7|113422.7|113372.7|23
1737387950000|2025-01-20 15:45:50|113426.5|113376.5|113435.3|113385.3|113438.9|113388.9|113426.5|113376.5|20
1737387960000|2025-01-20 15:46:00|113432.3|113382.3|113403.1|113353.1|113432.3|113382.3|113400.4|113350.4|26
1737387970000|2025-01-20 15:46:10|113403.9|113353.9|113389|113339|113406.7|113356.7|113389|113339|23
1737387980000|2025-01-20 15:46:20|113390.2|113340.2|113392|113342|113399|113349|113387.3|113337.3|30
1737387990000|2025-01-20 15:46:30|113391.8|113341.8|113404.6|113354.6|113433.4|113383.4|113391.8|113341.8|50
1737388000000|2025-01-20 15:46:40|113404.1|113354.1|113424.4|113374.4|113427.7|113377.7|113400.7|113350.7|37
1737388010000|2025-01-20 15:46:50|113426.3|113376.3|113432.3|113382.3|113434.3|113384.3|113416.8|113366.8|24
1737388020000|2025-01-20 15:47:00|113436.1|113386.1|113406.2|113356.2|113436.7|113386.7|113400.3|113350.3|34
1737388030000|2025-01-20 15:47:10|113406.8|113356.8|113395.4|113345.4|113408.5|113358.5|113395.4|113345.4|29
1737388040000|2025-01-20 15:47:20|113393.8|113343.8|113394.7|113344.7|113403.8|113353.8|113392.4|113342.4|27
1737388050000|2025-01-20 15:47:30|113394.5|113344.5|113395.2|113345.2|113395.4|113345.4|113387.9|113337.9|14
1737388060000|2025-01-20 15:47:40|113393.4|113343.4|113392.9|113342.9|113393.4|113343.4|113384.3|113334.3|20
1737388070000|2025-01-20 15:47:50|113393.7|113343.7|113404.6|113354.6|113405|113355|113393.7|113343.7|15
1737388080000|2025-01-20 15:48:00|113403.4|113353.4|113401.3|113351.3|113403.4|113353.4|113399.2|113349.2|17
1737388090000|2025-01-20 15:48:10|113401.1|113351.1|113398.2|113348.2|113408.3|113358.3|113398.2|113348.2|20
1737388100000|2025-01-20 15:48:20|113399.3|113349.3|113401.6|113351.6|113411.7|113361.7|113399.3|113349.3|26
1737388110000|2025-01-20 15:48:30|113401.7|113351.7|113410.6|113360.6|113414.2|113364.2|113396.5|113346.5|41
1737388120000|2025-01-20 15:48:40|113409.3|113359.3|113402.5|113352.5|113409.3|113359.3|113396|113346|21
1737388130000|2025-01-20 15:48:50|113402.4|113352.4|113369.2|113319.2|113402.4|113352.4|113360.9|113310.9|45
1737388140000|2025-01-20 15:49:00|113368.2|113318.2|113387.8|113337.8|113393.5|113343.5|113367.8|113317.8|32
1737388150000|2025-01-20 15:49:10|113386.8|113336.8|113387.5|113337.5|113388.6|113338.6|113380.8|113330.8|26
1737388160000|2025-01-20 15:49:20|113386.4|113336.4|113394.8|113344.8|113397.5|113347.5|113386.4|113336.4|21
1737388170000|2025-01-20 15:49:30|113394.7|113344.7|113382.6|113332.6|113398.2|113348.2|113381.4|113331.4|37
1737388180000|2025-01-20 15:49:40|113383.8|113333.8|113384.3|113334.3|113387.1|113337.1|113381.2|113331.2|33
1737388190000|2025-01-20 15:49:50|113385.3|113335.3|113387.4|113337.4|113395.8|113345.8|113376.1|113326.1|41
1737388200000|2025-01-20 15:50:00|113390|113340|113397.6|113347.6|113402.2|113352.2|113388.1|113338.1|38
1737388210000|2025-01-20 15:50:10|113397.8|113347.8|113398|113348|113402.6|113352.6|113393.7|113343.7|30
1737388220000|2025-01-20 15:50:20|113398.1|113348.1|113391.5|113341.5|113405.3|113355.3|113386.2|113336.2|34
1737388230000|2025-01-20 15:50:30|113391.2|113341.2|113395.6|113345.6|113405.1|113355.1|113391.2|113341.2|29
1737388240000|2025-01-20 15:50:40|113394.7|113344.7|113392.3|113342.3|113400.7|113350.7|113392.1|113342.1|30
1737388250000|2025-01-20 15:50:50|113394.7|113344.7|113404.6|113354.6|113410.6|113360.6|113383|113333|44
1737388260000|2025-01-20 15:51:00|113400.9|113350.9|113399.8|113349.8|113403|113353|113387.6|113337.6|39
1737388270000|2025-01-20 15:51:10|113403|113353|113384.9|113334.9|113403|113353|113383|113333|26
1737388280000|2025-01-20 15:51:20|113387.2|113337.2|113386.9|113336.9|113391|113341|113380.9|113330.9|27
1737388290000|2025-01-20 15:51:30|113387.9|113337.9|113376.4|113326.4|113400.4|113350.4|113376.3|113326.3|41
1737388300000|2025-01-20 15:51:40|113376.7|113326.7|113368.5|113318.5|113378.3|113328.3|113368.4|113318.4|36
1737388310000|2025-01-20 15:51:50|113366|113316|113365|113315|113369.5|113319.5|113363.8|113313.8|31
1737388320000|2025-01-20 15:52:00|113366|113316|113346.5|113296.5|113370.2|113320.2|113344.9|113294.9|34
1737388330000|2025-01-20 15:52:10|113346.4|113296.4|113345.5|113295.5|113351.9|113301.9|113344.8|113294.8|22
1737388340000|2025-01-20 15:52:20|113344.5|113294.5|113336.1|113286.1|113350.5|113300.5|113333.6|113283.6|42
1737388350000|2025-01-20 15:52:30|113335.7|113285.7|113325.3|113275.3|113335.7|113285.7|113322.1|113272.1|26
1737388360000|2025-01-20 15:52:40|113326.3|113276.3|113312.8|113262.8|113326.3|113276.3|113312.8|113262.8|25
1737388370000|2025-01-20 15:52:50|113313.9|113263.9|113302.2|113252.2|113315.9|113265.9|113301.3|113251.3|21
1737388380000|2025-01-20 15:53:00|113303.3|113253.3|113335.6|113285.6|113337.7|113287.7|113303.3|113253.3|40
1737388390000|2025-01-20 15:53:10|113336.1|113286.1|113327.7|113277.7|113344.8|113294.8|113321.8|113271.8|28
1737388400000|2025-01-20 15:53:20|113328.7|113278.7|113321.1|113271.1|113330|113280|113320.9|113270.9|24
1737388410000|2025-01-20 15:53:30|113321|113271|113320.2|113270.2|113322.7|113272.7|113313.8|113263.8|23
1737388420000|2025-01-20 15:53:40|113319.1|113269.1|113302.7|113252.7|113319.1|113269.1|113298.3|113248.3|30
1737388430000|2025-01-20 15:53:50|113305|113255|113297.9|113247.9|113306.6|113256.6|113297.9|113247.9|22
1737388440000|2025-01-20 15:54:00|113299|113249|113298.8|113248.8|113300.9|113250.9|113292.4|113242.4|18
1737388450000|2025-01-20 15:54:10|113298.7|113248.7|113300.8|113250.8|113306.1|113256.1|113297.6|113247.6|23
1737388460000|2025-01-20 15:54:20|113300.5|113250.5|113309.5|113259.5|113309.5|113259.5|113297.2|113247.2|16
1737388470000|2025-01-20 15:54:30|113309.6|113259.6|113308.6|113258.6|113316|113266|113304.4|113254.4|19
1737388480000|2025-01-20 15:54:40|113307.1|113257.1|113297.4|113247.4|113307.1|113257.1|113297.1|113247.1|16
1737388490000|2025-01-20 15:54:50|113297.7|113247.7|113289|113239|113298.6|113248.6|113286.8|113236.8|25
1737388500000|2025-01-20 15:55:00|113290.3|113240.3|113265.2|113215.2|113290.8|113240.8|113264.7|113214.7|22
1737388510000|2025-01-20 15:55:10|113264.6|113214.6|113268|113218|113275.2|113225.2|113260.9|113210.9|24
1737388520000|2025-01-20 15:55:20|113266.4|113216.4|113276.2|113226.2|113277.9|113227.9|113261|113211|27
1737388530000|2025-01-20 15:55:30|113275.7|113225.7|113284.3|113234.3|113285.9|113235.9|113267.9|113217.9|23
1737388540000|2025-01-20 15:55:40|113284.5|113234.5|113287.5|113237.5|113290.2|113240.2|113274.6|113224.6|20
1737388550000|2025-01-20 15:55:50|113287|113237|113286.8|113236.8|113296.7|113246.7|113285.3|113235.3|24
1737388560000|2025-01-20 15:56:00|113286.1|113236.1|113290.7|113240.7|113297.9|113247.9|113285.9|113235.9|21
1737388570000|2025-01-20 15:56:10|113291|113241|113282.3|113232.3|113294.3|113244.3|113282.3|113232.3|26
1737388580000|2025-01-20 15:56:20|113283.8|113233.8|113294.6|113244.6|113294.6|113244.6|113274.8|113224.8|26
1737388590000|2025-01-20 15:56:30|113296.7|113246.7|113289.6|113239.6|113303.6|113253.6|113289.6|113239.6|24
1737388600000|2025-01-20 15:56:40|113290.9|113240.9|113279.2|113229.2|113290.9|113240.9|113277.7|113227.7|19
1737388610000|2025-01-20 15:56:50|113279|113229|113281.4|113231.4|113283.3|113233.3|113279|113229|16
1737388620000|2025-01-20 15:57:00|113282.5|113232.5|113284.2|113234.2|113295|113245|113281.1|113231.1|35
1737388630000|2025-01-20 15:57:10|113283.7|113233.7|113285|113235|113285.9|113235.9|113276.7|113226.7|20
1737388640000|2025-01-20 15:57:20|113283.4|113233.4|113291.7|113266.7|113320.3|113271.4|113279.2|113229.2|46
1737388650000|2025-01-20 15:57:30|113289.8|113264.8|113291.4|113266.4|113315.2|113273.4|113286.9|113253.8|42
1737388660000|2025-01-20 15:57:40|113292.5|113267.5|113304.2|113279.2|113305.2|113280.2|113285.5|113260.5|28
1737388670000|2025-01-20 15:57:50|113305.2|113280.2|113292.1|113267.1|113305.2|113280.2|113277.5|113252.5|45
1737388680000|2025-01-20 15:58:00|113289.8|113264.8|113295.3|113270.3|113301.1|113276.1|113288.3|113263.3|26
1737388690000|2025-01-20 15:58:10|113294.5|113269.5|113293.8|113268.8|113294.5|113269.5|113287.8|113262.8|19
1737388700000|2025-01-20 15:58:20|113294.2|113269.2|113296.8|113271.8|113304.6|113279.6|113294.2|113269.2|26
1737388710000|2025-01-20 15:58:30|113299.1|113274.1|113294.9|113269.9|113303.5|113278.5|113291.4|113266.4|29
1737388720000|2025-01-20 15:58:40|113295.8|113270.8|113275.8|113250.8|113296.7|113271.7|113268.9|113243.9|48
1737388730000|2025-01-20 15:58:50|113275.3|113250.3|113284|113259|113284.9|113259.9|113275|113250|43
1737388740000|2025-01-20 15:59:00|113282.4|113257.4|113291.1|113266.1|113291.7|113266.7|113282.4|113257.4|39
1737388750000|2025-01-20 15:59:10|113291.4|113266.4|113292.3|113267.3|113295.9|113270.9|113289.5|113264.5|27
1737388760000|2025-01-20 15:59:20|113291.4|113266.4|113289.1|113264.1|113294.2|113269.2|113282.9|113257.9|42
1737388770000|2025-01-20 15:59:30|113288.2|113263.2|113278|113253|113289.9|113264.9|113278|113253|29
1737388780000|2025-01-20 15:59:40|113275.6|113250.6|113272.2|113247.2|113276.1|113251.1|113267.9|113242.9|20
1737388790000|2025-01-20 15:59:50|113272.3|113247.3|113274.9|113249.9|113281|113256|113267.6|113242.6|34
1737388800000|2025-01-20 16:00:00|113276.6|113251.6|113290.8|113265.8|113297.5|113272.5|113273.9|113248.9|29
1737388810000|2025-01-20 16:00:10|113292.3|113267.3|113305.8|113280.8|113308|113283|113292.3|113267.3|26
1737388820000|2025-01-20 16:00:20|113305.4|113280.4|113303.4|113278.4|113312.7|113287.7|113299.7|113274.7|35
1737388830000|2025-01-20 16:00:30|113303.3|113278.3|113285.5|113260.5|113303.3|113278.3|113285.5|113260.5|28
1737388840000|2025-01-20 16:00:40|113284.3|113259.3|113279.5|113254.5|113286.7|113261.7|113279.4|113254.4|34
1737388850000|2025-01-20 16:00:50|113280|113255|113314.5|113289.5|113314.5|113289.5|113280|113255|29
1737388860000|2025-01-20 16:01:00|113318.1|113293.1|113307.8|113282.8|113318.1|113293.1|113303.8|113278.8|37
1737388870000|2025-01-20 16:01:10|113307.7|113282.7|113286|113261|113307.7|113282.7|113286|113261|39
1737388880000|2025-01-20 16:01:20|113287|113262|113282.5|113232.5|113292.4|113264.2|113280|113232.5|35
1737388890000|2025-01-20 16:01:30|113282.7|113232.7|113271.1|113246.1|113282.8|113246.2|113266.3|113224.5|37
1737388900000|2025-01-20 16:01:40|113269.8|113244.8|113244|113219|113269.8|113244.8|113240.5|113215.5|37
1737388910000|2025-01-20 16:01:50|113243.2|113218.2|113245.3|113220.3|113260|113235|113242.6|113217.6|40
1737388920000|2025-01-20 16:02:00|113244.7|113219.7|113241.7|113216.7|113256.6|113225.4|113235.7|113196.4|44
1737388930000|2025-01-20 16:02:10|113242.5|113217.5|113248.9|113223.9|113254|113229|113238.9|113213.9|54
1737388940000|2025-01-20 16:02:20|113249.4|113224.4|113260.6|113235.6|113260.6|113235.6|113248.4|113223.4|32
1737388950000|2025-01-20 16:02:30|113261|113236|113263.8|113238.8|113263.8|113238.8|113259.5|113234.5|19
1737388960000|2025-01-20 16:02:40|113263.3|113238.3|113255.1|113230.1|113263.3|113238.3|113255.1|113230.1|14
1737388970000|2025-01-20 16:02:50|113255|113230|113250.7|113200.7|113255.7|113230.7|113247.6|113197.6|23
1737388980000|2025-01-20 16:03:00|113248.4|113198.4|113223.7|113173.7|113253|113203|113223.7|113173.7|28
1737388990000|2025-01-20 16:03:10|113222.7|113172.7|113228.2|113178.2|113228.2|113178.2|113222.7|113172.7|16
1737389000000|2025-01-20 16:03:20|113227.9|113177.9|113237.8|113187.8|113240.2|113190.2|113211|113161|33
1737389010000|2025-01-20 16:03:30|113237.1|113187.1|113262|113212|113262.3|113212.3|113235.8|113185.8|30
1737389020000|2025-01-20 16:03:40|113257.8|113207.8|113254.6|113204.6|113257.8|113207.8|113245.9|113195.9|23
1737389030000|2025-01-20 16:03:50|113256.2|113206.2|113262.3|113212.3|113263.4|113213.4|113252.2|113202.2|16
1737389040000|2025-01-20 16:04:00|113262.2|113212.2|113260.7|113210.7|113262.2|113212.2|113254.6|113204.6|19
1737389050000|2025-01-20 16:04:10|113260.5|113210.5|113253.5|113203.5|113260.8|113210.8|113253.4|113203.4|20
1737389060000|2025-01-20 16:04:20|113253.4|113203.4|113250.4|113200.4|113258.4|113208.4|113243|113193|30
1737389070000|2025-01-20 16:04:30|113250.3|113200.3|113265.8|113215.8|113267.8|113217.8|113250.3|113200.3|23
1737389080000|2025-01-20 16:04:40|113267.2|113217.2|113254.9|113229.9|113269.9|113232.6|113251.7|113216.8|22
1737389090000|2025-01-20 16:04:50|113254.6|113229.6|113257|113232|113258.6|113233.6|113254.6|113229.6|11
1737389100000|2025-01-20 16:05:00|113257.1|113232.1|113239.3|113214.3|113257.2|113232.2|113239.3|113214.3|24
1737389110000|2025-01-20 16:05:10|113239|113214|113240.4|113215.4|113243.2|113218.2|113236|113211|22
1737389120000|2025-01-20 16:05:20|113242.4|113217.4|113237.9|113212.9|113242.4|113217.4|113237|113212|12
1737389130000|2025-01-20 16:05:30|113238|113213|113245.4|113195.4|113254.5|113213|113227.8|113194.9|21
1737389140000|2025-01-20 16:05:40|113245|113195|113244.3|113194.3|113245.1|113195.1|113243|113193|16
1737389150000|2025-01-20 16:05:50|113244.4|113194.4|113241.8|113191.8|113244.4|113194.4|113237.1|113187.1|14
1737389160000|2025-01-20 16:06:00|113242.4|113192.4|113243.2|113193.2|113243.5|113193.5|113242.4|113192.4|9
1737389170000|2025-01-20 16:06:10|113243.1|113193.1|113244.3|113194.3|113248.1|113198.1|113236.5|113186.5|28
1737389180000|2025-01-20 16:06:20|113244.9|113194.9|113254.4|113204.4|113256.6|113206.6|113244.9|113194.9|25
1737389190000|2025-01-20 16:06:30|113252.3|113202.3|113256.6|113206.6|113261.9|113211.9|113252.3|113202.3|27
1737389200000|2025-01-20 16:06:40|113254.6|113204.6|113258.6|113208.6|113260.3|113210.3|113254.6|113204.6|13
1737389210000|2025-01-20 16:06:50|113258.4|113208.4|113259|113209|113259|113209|113258.4|113208.4|6
1737389220000|2025-01-20 16:07:00|113257.5|113207.5|113259.9|113209.9|113259.9|113209.9|113255.2|113205.2|20
1737389230000|2025-01-20 16:07:10|113260.3|113210.3|113257|113207|113261.4|113211.4|113253.7|113203.7|13
1737389240000|2025-01-20 16:07:20|113255.9|113205.9|113258.2|113208.2|113258.2|113208.2|113255.9|113205.9|15
1737389250000|2025-01-20 16:07:30|113257.4|113207.4|113250|113200|113257.5|113207.5|113246.3|113196.3|11
1737389260000|2025-01-20 16:07:40|113249.8|113199.8|113259.5|113209.5|113260.1|113210.1|113248.2|113198.2|12
1737389270000|2025-01-20 16:07:50|113257.7|113207.7|113266.3|113216.3|113270.6|113220.6|113257.7|113207.7|27
1737389280000|2025-01-20 16:08:00|113266.5|113216.5|113275.8|113225.8|113276.5|113226.5|113266.3|113216.3|21
1737389290000|2025-01-20 16:08:10|113275.7|113225.7|113277.5|113227.5|113279.3|113229.3|113275.5|113225.5|14
1737389300000|2025-01-20 16:08:20|113277.4|113227.4|113269.7|113219.7|113278.2|113228.2|113268.5|113218.5|27
1737389310000|2025-01-20 16:08:30|113269.5|113219.5|113269.4|113219.4|113272.8|113228.9|113250.4|113207.3|32
1737389320000|2025-01-20 16:08:40|113269.6|113219.6|113274.3|113224.3|113274.6|113224.6|113269.6|113219.6|23
1737389330000|2025-01-20 16:08:50|113274.9|113224.9|113274.1|113224.1|113274.9|113224.9|113273.4|113223.4|5
1737389340000|2025-01-20 16:09:00|113274.2|113224.2|113272.1|113222.1|113274.2|113224.2|113270.3|113220.3|13
1737389350000|2025-01-20 16:09:10|113271.9|113221.9|113260.9|113235.9|113271.9|113241|113253.6|113217.3|27
1737389360000|2025-01-20 16:09:20|113273.8|113223.8|113275.6|113225.6|113275.6|113225.6|113272.9|113222.9|9
1737389370000|2025-01-20 16:09:30|113276.2|113226.2|113279.3|113229.3|113280.9|113230.9|113276.2|113226.2|9
1737389380000|2025-01-20 16:09:40|113279.7|113229.7|113296.5|113246.5|113301.7|113251.7|113278|113228|29
1737389390000|2025-01-20 16:09:50|113296.3|113246.3|113265.1|113240.1|113296.3|113246.3|113264.5|113228.3|21
1737389400000|2025-01-20 16:10:00|113266.6|113241.6|113257.2|113232.2|113270.7|113245.7|113254|113229|21
1737389410000|2025-01-20 16:10:10|113256.9|113231.9|113262.6|113212.6|113265.9|113232.1|113250.4|113212.6|21
1737389420000|2025-01-20 16:10:20|113262.7|113212.7|113259.1|113234.1|113274.1|113235.2|113256.3|113212.6|28
1737389430000|2025-01-20 16:10:30|113259.2|113234.2|113273.3|113248.3|113273.4|113248.4|113254.7|113229.7|13
1737389440000|2025-01-20 16:10:40|113273.9|113248.9|113296.3|113246.3|113298.4|113249.2|113273.9|113240.9|14
1737389450000|2025-01-20 16:10:50|113296.2|113246.2|113274.1|113249.1|113296.2|113249.3|113271.9|113236.4|20
1737389460000|2025-01-20 16:11:00|113274.4|113249.4|113281.8|113256.8|113281.8|113256.8|113271.9|113246.9|15
1737389470000|2025-01-20 16:11:10|113281.7|113256.7|113306|113256|113307.5|113257.5|113278.9|113241.6|22
1737389480000|2025-01-20 16:11:20|113318.3|113268.3|113307.7|113282.7|113333.8|113297.2|113303.5|113268.3|43
1737389490000|2025-01-20 16:11:30|113308.9|113283.9|113314.6|113289.6|113315.3|113290.3|113308|113283|27
1737389500000|2025-01-20 16:11:40|113316.1|113291.1|113318.4|113293.4|113322.7|113297.7|113313.8|113288.8|17
1737389510000|2025-01-20 16:11:50|113325.8|113275.8|113333.9|113283.9|113333.9|113283.9|113325.8|113275.8|9
1737389520000|2025-01-20 16:12:00|113335.3|113285.3|113352|113302|113359.1|113322.1|113327.3|113285.3|38
1737389530000|2025-01-20 16:12:10|113352.4|113302.4|113338|113313|113353.3|113320.2|113333.6|113301.4|37
1737389540000|2025-01-20 16:12:20|113336|113311|113338|113313|113341.6|113316.6|113332.2|113307.2|31
1737389550000|2025-01-20 16:12:30|113339.7|113314.7|113317.1|113292.1|113341.7|113316.7|113317.1|113292.1|42
1737389560000|2025-01-20 16:12:40|113316.7|113291.7|113298.3|113248.3|113316.7|113291.7|113283.2|113248.3|36
1737389570000|2025-01-20 16:12:50|113298.2|113248.2|113287.4|113237.4|113298.2|113260.8|113278.5|113237.4|33
1737389580000|2025-01-20 16:13:00|113284.7|113234.7|113258.7|113233.7|113285.6|113243.8|113255.1|113221.8|43
1737389590000|2025-01-20 16:13:10|113259.3|113234.3|113277.3|113252.3|113283.7|113258.7|113259.3|113234.3|34
1737389600000|2025-01-20 16:13:20|113280.6|113255.6|113272.1|113247.1|113283.5|113258.5|113269.6|113244.6|26
1737389610000|2025-01-20 16:13:30|113267.5|113242.5|113247.4|113222.4|113269.4|113244.4|113244.6|113219.6|41
1737389620000|2025-01-20 16:13:40|113248.8|113223.8|113258.1|113233.1|113259.8|113234.8|113245.2|113220.2|19
1737389630000|2025-01-20 16:13:50|113257.9|113232.9|113253.3|113228.3|113261.6|113236.6|113234.6|113209.6|29
1737389640000|2025-01-20 16:14:00|113257.9|113232.9|113243.4|113218.4|113262.6|113237.6|113240.9|113215.9|25
1737389650000|2025-01-20 16:14:10|113244.5|113219.5|113217.4|113192.4|113244.5|113219.5|113213.6|113188.6|29
1737389660000|2025-01-20 16:14:20|113216.6|113191.6|113227.2|113202.2|113229.5|113204.5|113214.8|113189.8|17
1737389670000|2025-01-20 16:14:30|113226.6|113201.6|113266|113216|113270.8|113226.9|113223.7|113198.7|43
1737389680000|2025-01-20 16:14:40|113271.9|113221.9|113276.1|113226.1|113281.9|113244|113261.1|113220.9|32
1737389690000|2025-01-20 16:14:50|113276|113226|113287.5|113237.5|113289.6|113248.4|113266.6|113224.6|27
1737389700000|2025-01-20 16:15:00|113285.4|113235.4|113264.9|113239.9|113285.4|113245.3|113261.6|113229.4|31
1737389710000|2025-01-20 16:15:10|113264.6|113239.6|113267.5|113242.5|113273.5|113248.5|113263.8|113238.8|23
1737389720000|2025-01-20 16:15:20|113267.2|113242.2|113269|113244|113269|113244|113264.3|113239.3|20
1737389730000|2025-01-20 16:15:30|113270.3|113245.3|113273.8|113248.8|113277.8|113252.8|113270.3|113245.3|23
1737389740000|2025-01-20 16:15:40|113275.1|113250.1|113277.8|113252.8|113278.9|113253.9|113275.1|113250.1|7
1737389750000|2025-01-20 16:15:50|113277.5|113252.5|113266|113241|113277.5|113252.5|113266|113241|23
1737389760000|2025-01-20 16:16:00|113262.9|113237.9|113274.2|113249.2|113275.3|113249.2|113258.5|113221.4|27
1737389770000|2025-01-20 16:16:10|113274.7|113249.7|113278.5|113253.5|113278.6|113253.6|113263.2|113238.2|15
1737389780000|2025-01-20 16:16:20|113278.4|113253.4|113273.6|113248.6|113278.4|113253.4|113266.2|113241.2|18
1737389790000|2025-01-20 16:16:30|113275.6|113250.6|113279.8|113254.8|113281.1|113256.1|113271.3|113246.3|23
1737389800000|2025-01-20 16:16:40|113280.2|113255.2|113288.4|113263.4|113291.5|113266.5|113271.2|113246.2|25
1737389810000|2025-01-20 16:16:50|113291.7|113266.7|113297.7|113272.7|113304.1|113279.1|113286.5|113261.5|29
1737389820000|2025-01-20 16:17:00|113295.4|113270.4|113299.4|113274.4|113299.4|113274.4|113295.4|113270.4|7
1737389830000|2025-01-20 16:17:10|113299.9|113274.9|113298.5|113273.5|113305.5|113280.5|113297.1|113272.1|21
1737389840000|2025-01-20 16:17:20|113302.4|113277.4|113304.6|113279.6|113306|113281|113293.1|113268.1|17
1737389850000|2025-01-20 16:17:30|113300.5|113275.5|113327.5|113277.5|113330.3|113293.5|113296.5|113271.5|29
1737389860000|2025-01-20 16:17:40|113329.4|113279.4|113315.4|113290.4|113329.4|113298.3|113313.3|113277.3|20
1737389870000|2025-01-20 16:17:50|113315.5|113290.5|113318.1|113268.1|113321.7|113296.7|113307.5|113268.1|31
1737389880000|2025-01-20 16:18:00|113321.6|113271.6|113303.6|113253.6|113321.6|113271.6|113297.8|113247.8|28
1737389890000|2025-01-20 16:18:10|113301.8|113251.8|113300.6|113250.6|113306.7|113256.7|113300.6|113250.6|20
1737389900000|2025-01-20 16:18:20|113300.3|113250.3|113308.8|113258.8|113314.2|113264.2|113300.3|113250.3|24
1737389910000|2025-01-20 16:18:30|113309|113259|113312.3|113262.3|113313.7|113270.4|113287|113251.6|21
1737389920000|2025-01-20 16:18:40|113312.4|113262.4|113311.1|113261.1|113312.4|113274.4|113289.8|113252.6|21
1737389930000|2025-01-20 16:18:50|113311.2|113261.2|113333.5|113283.5|113335.9|113285.9|113311.2|113261.2|30
1737389940000|2025-01-20 16:19:00|113334.3|113284.3|113334.5|113284.5|113342.3|113292.3|113327.5|113277.5|31
1737389950000|2025-01-20 16:19:10|113335.6|113285.6|113337.7|113287.7|113338.5|113288.5|113331|113281|17
1737389960000|2025-01-20 16:19:20|113337.1|113287.1|113332.1|113282.1|113337.1|113287.1|113329.7|113279.7|12
1737389970000|2025-01-20 16:19:30|113333.7|113283.7|113330.7|113280.7|113333.7|113283.7|113312.4|113262.4|29
1737389980000|2025-01-20 16:19:40|113324.9|113274.9|113327.9|113277.9|113332.2|113282.2|113316.5|113266.5|50
1737389990000|2025-01-20 16:19:50|113327.8|113277.8|113322.1|113272.1|113328.3|113278.3|113308.9|113258.9|24
1737390000000|2025-01-20 16:20:00|113317.3|113267.3|113323.8|113273.8|113330.8|113280.8|113292.2|113256.7|41
1737390010000|2025-01-20 16:20:10|113326.5|113276.5|113324.4|113274.4|113327.3|113277.3|113322.3|113272.3|18
1737390020000|2025-01-20 16:20:20|113323.7|113273.7|113323.2|113273.2|113325.2|113275.2|113320|113270|19
1737390030000|2025-01-20 16:20:30|113323.6|113273.6|113315.2|113265.2|113323.6|113273.6|113299.6|113249.6|41
1737390040000|2025-01-20 16:20:40|113313.8|113263.8|113317.4|113267.4|113317.4|113267.4|113308.2|113258.2|20
1737390050000|2025-01-20 16:20:50|113317.5|113267.5|113322.7|113272.7|113328.4|113278.4|113315.8|113265.8|24
1737390060000|2025-01-20 16:21:00|113324.2|113274.2|113323.6|113273.6|113324.7|113274.7|113322.3|113272.3|18
1737390070000|2025-01-20 16:21:10|113323.5|113273.5|113329.2|113279.2|113330.4|113280.4|113323.5|113273.5|25
1737390080000|2025-01-20 16:21:20|113330.2|113280.2|113305.3|113255.3|113330.2|113288.2|113299.9|113249.9|30
1737390090000|2025-01-20 16:21:30|113298.8|113248.8|113304.2|113254.2|113310.1|113260.1|113298.4|113248.4|30
1737390100000|2025-01-20 16:21:40|113307.6|113257.6|113297.4|113247.4|113307.6|113257.6|113290.6|113240.6|29
1737390110000|2025-01-20 16:21:50|113291.6|113241.6|113309.6|113259.6|113322.4|113272.4|113283.1|113241.6|42
1737390120000|2025-01-20 16:22:00|113310.4|113260.4|113317.7|113267.7|113318.5|113268.5|113303.3|113253.3|30
1737390130000|2025-01-20 16:22:10|113316.6|113266.6|113301|113251|113316.6|113266.6|113299.3|113249.3|29
1737390140000|2025-01-20 16:22:20|113300.2|113250.2|113295.9|113245.9|113301.8|113256.2|113281.2|113238.9|54
1737390150000|2025-01-20 16:22:30|113297.8|113247.8|113303.3|113253.3|113306.6|113256.6|113296.6|113246.6|38
1737390160000|2025-01-20 16:22:40|113300.9|113250.9|113300.6|113250.6|113303.3|113253.3|113296.6|113246.6|26
1737390170000|2025-01-20 16:22:50|113300|113250|113289.2|113239.2|113304.1|113254.1|113289.2|113239.2|24
1737390180000|2025-01-20 16:23:00|113278.4|113228.4|113292.6|113242.6|113293.7|113260.9|113277.8|113227.8|39
1737390190000|2025-01-20 16:23:10|113292.9|113242.9|113279|113229|113292.9|113243.3|113264.9|113221.8|28
1737390200000|2025-01-20 16:23:20|113277.3|113227.3|113262.4|113212.4|113277.6|113227.6|113249.7|113211|32
1737390210000|2025-01-20 16:23:30|113262.3|113212.3|113253.9|113203.9|113262.8|113212.8|113247.4|113197.4|30
1737390220000|2025-01-20 16:23:40|113253.2|113203.2|113267.3|113217.3|113268|113218|113252.4|113202.4|34
1737390230000|2025-01-20 16:23:50|113267.6|113217.6|113260|113210|113268.6|113218.6|113255.4|113205.4|22
1737390240000|2025-01-20 16:24:00|113256.5|113206.5|113257.7|113207.7|113261.2|113211.2|113249.8|113199.8|51
1737390250000|2025-01-20 16:24:10|113257.2|113207.2|113255.3|113205.3|113259.7|113209.7|113254.5|113204.5|33
1737390260000|2025-01-20 16:24:20|113254.7|113204.7|113246.8|113196.8|113257.6|113207.6|113244.3|113194.3|44
1737390270000|2025-01-20 16:24:30|113246.5|113196.5|113258.8|113208.8|113258.8|113208.8|113246.5|113196.5|34
1737390280000|2025-01-20 16:24:40|113257.3|113207.3|113245.5|113195.5|113258.9|113208.9|113244.1|113194.1|37
1737390290000|2025-01-20 16:24:50|113245.3|113195.3|113247.2|113197.2|113253.1|113203.1|113244.9|113194.9|22
1737390300000|2025-01-20 16:25:00|113247|113197|113252.5|113202.5|113252.5|113202.5|113243.9|113193.9|25
1737390310000|2025-01-20 16:25:10|113253.6|113203.6|113256.3|113206.3|113256.4|113216.3|113236.7|113197|32
1737390320000|2025-01-20 16:25:20|113255.7|113205.7|113244.9|113219.9|113256.3|113221.9|113240.1|113200.3|30
1737390330000|2025-01-20 16:25:30|113245.2|113220.2|113242.3|113217.3|113245.2|113220.2|113238.7|113213.7|9
1737390340000|2025-01-20 16:25:40|113242.5|113217.5|113235.1|113210.1|113258.9|113217.5|113233.8|113204.9|16
1737390350000|2025-01-20 16:25:50|113235.2|113210.2|113255.1|113205.1|113255.1|113219.6|113234.7|113205.1|11
1737390360000|2025-01-20 16:26:00|113256.6|113206.6|113243.5|113193.5|113259.8|113220.6|113231.5|113193.5|31
1737390370000|2025-01-20 16:26:10|113245.7|113195.7|113250.3|113200.3|113250.6|113210|113224.1|113189|42
1737390380000|2025-01-20 16:26:20|113251.1|113201.1|113248.7|113198.7|113252.2|113202.2|113245.4|113195.4|29
1737390390000|2025-01-20 16:26:30|113248|113198|113242.3|113192.3|113249.1|113199.1|113242.3|113192.3|19
1737390400000|2025-01-20 16:26:40|113245|113195|113252.9|113202.9|113252.9|113202.9|113242.9|113192.9|29
1737390410000|2025-01-20 16:26:50|113253.4|113203.4|113248.7|113198.7|113254.1|113204.1|113248|113198|17
1737390420000|2025-01-20 16:27:00|113248.2|113198.2|113228.7|113203.7|113249.7|113205.1|113224.9|113197.3|21
1737390430000|2025-01-20 16:27:10|113228|113203|113229.8|113179.8|113230.2|113203.4|113216.1|113179.4|18
1737390440000|2025-01-20 16:27:20|113228.6|113178.6|113219.4|113194.4|113231.3|113206.3|113218|113172.3|34
1737390450000|2025-01-20 16:27:30|113221|113196|113228.7|113178.7|113241.6|113201.6|113218.2|113173.9|43
1737390460000|2025-01-20 16:27:40|113228.5|113178.5|113228.8|113178.8|113231.9|113181.9|113226.6|113176.6|17
1737390470000|2025-01-20 16:27:50|113228.9|113178.9|113235.4|113185.4|113235.5|113185.5|113226.7|113176.7|28
1737390480000|2025-01-20 16:28:00|113236.3|113186.3|113214.8|113164.8|113236.3|113187.2|113211.9|113164.7|42
1737390490000|2025-01-20 16:28:10|113217.2|113167.2|113219.5|113169.5|113219.8|113169.8|113212.9|113162.9|23
1737390500000|2025-01-20 16:28:20|113221.3|113171.3|113231.2|113181.2|113231.2|113181.2|113221.1|113171.1|36
1737390510000|2025-01-20 16:28:30|113229.2|113179.2|113219.6|113194.6|113235.1|113205.4|113214|113179.2|45
1737390520000|2025-01-20 16:28:40|113220.6|113195.6|113224.9|113199.9|113227.3|113202.3|113219.1|113194.1|29
1737390530000|2025-01-20 16:28:50|113225.7|113200.7|113212.2|113187.2|113225.7|113200.7|113207.8|113182.8|47
1737390540000|2025-01-20 16:29:00|113210.4|113185.4|113212.5|113187.5|113235|113194.6|113209|113176|33
1737390550000|2025-01-20 16:29:10|113210.9|113185.9|113209.8|113159.8|113225.2|113185.9|113209.8|113159.8|35
1737390560000|2025-01-20 16:29:20|113211.4|113161.4|113199.9|113174.9|113211.4|113175.6|113195.2|113161.3|31
1737390570000|2025-01-20 16:29:30|113198.2|113173.2|113183.2|113158.2|113198.2|113173.2|113179.9|113154.9|32
1737390580000|2025-01-20 16:29:40|113182.9|113157.9|113177.4|113152.4|113182.9|113157.9|113171.9|113146.9|33
1737390590000|2025-01-20 16:29:50|113177.1|113152.1|113177.2|113152.2|113183.3|113158.3|113174.8|113149.8|26
1737390600000|2025-01-20 16:30:00|113178.6|113153.6|113187.4|113162.4|113190.3|113165.3|113178.6|113153.6|39
1737390610000|2025-01-20 16:30:10|113186.4|113161.4|113174.4|113149.4|113186.4|113161.4|113171.3|113146.3|42
1737390620000|2025-01-20 16:30:20|113172.9|113147.9|113174.8|113149.8|113174.8|113149.8|113163.4|113138.4|26
1737390630000|2025-01-20 16:30:30|113175.9|113150.9|113167.3|113142.3|113184.2|113159.2|113165.6|113140.6|37
1737390640000|2025-01-20 16:30:40|113168.4|113143.4|113168.9|113143.9|113169.9|113144.9|113162.5|113137.5|26
1737390650000|2025-01-20 16:30:50|113169.2|113144.2|113178.9|113153.9|113178.9|113153.9|113164.5|113139.5|30
1737390660000|2025-01-20 16:31:00|113175.4|113150.4|113188.3|113163.3|113189.8|113164.8|113175.4|113150.4|24
1737390670000|2025-01-20 16:31:10|113188.2|113163.2|113192.6|113167.6|113194.1|113169.1|113184.7|113159.7|25
1737390680000|2025-01-20 16:31:20|113191.3|113166.3|113187.6|113137.6|113199.8|113166.3|113181.2|113133.8|19
1737390690000|2025-01-20 16:31:30|113187.4|113137.4|113181.2|113131.2|113188.1|113138.1|113180.1|113130.1|18
1737390700000|2025-01-20 16:31:40|113180.4|113130.4|113152.4|113102.4|113182.3|113132.3|113152.4|113102.4|48
1737390710000|2025-01-20 16:31:50|113151.9|113101.9|113149.3|113099.3|113151.9|113101.9|113144.6|113094.6|33
1737390720000|2025-01-20 16:32:00|113147.5|113097.5|113146.8|113096.8|113152|113112.1|113137.1|113092.9|34
1737390730000|2025-01-20 16:32:10|113147.3|113097.3|113152.3|113102.3|113152.5|113102.5|113147.3|113097.3|19
1737390740000|2025-01-20 16:32:20|113150.2|113100.2|113144.7|113094.7|113152.9|113102.9|113142.6|113092.6|28
1737390750000|2025-01-20 16:32:30|113144|113094|113148.5|113098.5|113153.9|113103.9|113144|113094|39
1737390760000|2025-01-20 16:32:40|113149.4|113099.4|113151.8|113101.8|113155.7|113105.7|113145.5|113095.5|33
1737390770000|2025-01-20 16:32:50|113151.7|113101.7|113152.8|113102.8|113155.9|113105.9|113148.9|113098.9|24
1737390780000|2025-01-20 16:33:00|113152.7|113102.7|113149.9|113099.9|113154.6|113104.6|113145|113095|32
1737390790000|2025-01-20 16:33:10|113149.4|113099.4|113138.9|113088.9|113149.4|113099.4|113134.4|113084.4|45
1737390800000|2025-01-20 16:33:20|113139|113089|113140.7|113090.7|113143.4|113093.4|113134.4|113084.4|55
1737390810000|2025-01-20 16:33:30|113141.3|113091.3|113142.8|113092.8|113146.4|113096.4|113139.3|113089.3|21
1737390820000|2025-01-20 16:33:40|113143.2|113093.2|113142.2|113092.2|113150.1|113100.1|113139.8|113089.8|24
1737390830000|2025-01-20 16:33:50|113145.2|113095.2|113165.8|113115.8|113167.6|113117.6|113145.2|113095.2|47
1737390840000|2025-01-20 16:34:00|113164.4|113114.4|113166.7|113116.7|113170.6|113120.6|113160.4|113110.4|36
1737390850000|2025-01-20 16:34:10|113167.8|113117.8|113165.8|113115.8|113168.9|113118.9|113154.6|113104.6|31
1737390860000|2025-01-20 16:34:20|113161.6|113111.6|113146.3|113096.3|113164|113114|113140.3|113090.3|53
1737390870000|2025-01-20 16:34:30|113146.9|113096.9|113149.3|113099.3|113150.9|113100.9|113141.2|113091.2|48
1737390880000|2025-01-20 16:34:40|113147.8|113097.8|113148.3|113098.3|113151.3|113101.3|113143.9|113093.9|39
1737390890000|2025-01-20 16:34:50|113149.7|113099.7|113145.4|113095.4|113150.7|113100.7|113145.2|113095.2|39
1737390900000|2025-01-20 16:35:00|113148.8|113098.8|113144.5|113094.5|113149.1|113099.1|113140.3|113090.3|51
1737390910000|2025-01-20 16:35:10|113148.1|113098.1|113155.1|113105.1|113156.6|113106.6|113142|113092|33
1737390920000|2025-01-20 16:35:20|113156.6|113106.6|113149.5|113099.5|113156.6|113106.6|113148.3|113098.3|38
1737390930000|2025-01-20 16:35:30|113150.7|113100.7|113180.1|113130.1|113184.4|113134.4|113150.7|113100.7|46
1737390940000|2025-01-20 16:35:40|113182.8|113132.8|113195.2|113145.2|113195.2|113145.2|113180.5|113130.5|45
1737390950000|2025-01-20 16:35:50|113198.4|113148.4|113196.2|113146.2|113201.6|113151.6|113193|113143|32
1737390960000|2025-01-20 16:36:00|113194.4|113144.4|113202.2|113152.2|113202.2|113152.2|113190.8|113140.8|32
1737390970000|2025-01-20 16:36:10|113201.5|113151.5|113198.3|113148.3|113206.4|113156.4|113197.1|113147.1|27
1737390980000|2025-01-20 16:36:20|113197.6|113147.6|113192|113142|113199.7|113149.7|113184.2|113134.2|39
1737390990000|2025-01-20 16:36:30|113193.2|113143.2|113201.9|113151.9|113201.9|113156.1|113176.3|113141.9|29
1737391000000|2025-01-20 16:36:40|113199.3|113149.3|113209.9|113159.9|113210.1|113160.1|113194.3|113144.3|31
1737391010000|2025-01-20 16:36:50|113210.2|113160.2|113214.6|113164.6|113217.4|113172.3|113195.8|113155.9|21
1737391020000|2025-01-20 16:37:00|113216|113166|113218.2|113168.2|113219.7|113169.7|113213.7|113163.7|23
1737391030000|2025-01-20 16:37:10|113218.3|113168.3|113212.3|113162.3|113224.2|113174.2|113207.2|113157.2|28
1737391040000|2025-01-20 16:37:20|113213.5|113163.5|113236.7|113186.7|113236.7|113186.7|113211.5|113161.5|19
1737391050000|2025-01-20 16:37:30|113236|113186|113234.4|113184.4|113237.2|113187.2|113229.5|113179.5|19
1737391060000|2025-01-20 16:37:40|113233.9|113183.9|113239.3|113189.3|113240.2|113190.2|113231.6|113181.6|23
1737391070000|2025-01-20 16:37:50|113238.1|113188.1|113231.3|113181.3|113238.6|113188.6|113222.9|113172.9|30
1737391080000|2025-01-20 16:38:00|113232.6|113182.6|113241.3|113191.3|113243.2|113206.4|113227.4|113177.4|26
1737391090000|2025-01-20 16:38:10|113240.4|113190.4|113235.7|113185.7|113244.3|113194.3|113235.7|113185.7|9
1737391100000|2025-01-20 16:38:20|113235.6|113185.6|113222.6|113172.6|113235.8|113185.8|113220.2|113170.2|21
1737391110000|2025-01-20 16:38:30|113220.7|113170.7|113207.3|113157.3|113220.7|113170.7|113207.3|113157.3|14
1737391120000|2025-01-20 16:38:40|113209.7|113159.7|113205.8|113155.8|113210.3|113170.6|113194.4|113154.1|26
1737391130000|2025-01-20 16:38:50|113206.3|113156.3|113223.9|113173.9|113223.9|113173.9|113206.3|113156.3|18
1737391140000|2025-01-20 16:39:00|113222.5|113172.5|113219.3|113169.3|113222.5|113172.5|113219.3|113169.3|14
1737391150000|2025-01-20 16:39:10|113218.1|113168.1|113214.2|113164.2|113231.3|113181.3|113205.7|113155.7|39
1737391160000|2025-01-20 16:39:20|113217.2|113167.2|113223.1|113173.1|113223.1|113173.1|113206.9|113156.9|35
1737391170000|2025-01-20 16:39:30|113223.5|113173.5|113227.4|113177.4|113227.4|113184.9|113207|113168.2|28
1737391180000|2025-01-20 16:39:40|113225.8|113175.8|113214.6|113164.6|113228|113178|113212.6|113162.6|31
1737391190000|2025-01-20 16:39:50|113213.3|113163.3|113225.1|113175.1|113225.1|113175.1|113211.7|113161.7|22
1737391200000|2025-01-20 16:40:00|113227.4|113177.4|113225.7|113175.7|113229.2|113179.2|113215.7|113165.7|56
1737391210000|2025-01-20 16:40:10|113221.8|113171.8|113219.4|113169.4|113221.8|113171.8|113216.9|113166.9|24
1737391220000|2025-01-20 16:40:20|113218|113168|113208.7|113158.7|113222|113172|113205.5|113155.5|32
1737391230000|2025-01-20 16:40:30|113208.6|113158.6|113215.4|113165.4|113218.3|113168.3|113208.6|113158.6|22
1737391240000|2025-01-20 16:40:40|113215.3|113165.3|113211.6|113161.6|113215.5|113165.5|113211.6|113161.6|12
1737391250000|2025-01-20 16:40:50|113211.8|113161.8|113218.4|113168.4|113220.5|113170.5|113211.7|113161.7|23
1737391260000|2025-01-20 16:41:00|113218.9|113168.9|113204.7|113154.7|113218.9|113176.6|113191.4|113154.6|22
1737391270000|2025-01-20 16:41:10|113204.6|113154.6|113207.6|113157.6|113210|113160|113204.6|113154.6|14
1737391280000|2025-01-20 16:41:20|113207.7|113157.7|113202.2|113152.2|113209.1|113163.7|113182.5|113144.1|35
1737391290000|2025-01-20 16:41:30|113202.4|113152.4|113215.8|113165.8|113215.8|113165.8|113198.1|113148.1|22
1737391300000|2025-01-20 16:41:40|113213.6|113163.6|113194.8|113169.8|113217.3|113170.5|113193.9|113162.6|26
1737391310000|2025-01-20 16:41:50|113192.9|113167.9|113195.7|113170.7|113210.5|113180.2|113192.9|113153.5|23
1737391320000|2025-01-20 16:42:00|113193.8|113168.8|113198.2|113173.2|113215.5|113174.1|113193.8|113154.8|26
1737391330000|2025-01-20 16:42:10|113199.8|113174.8|113206.8|113156.8|113213.4|113174.8|113191.9|113152.6|53
1737391340000|2025-01-20 16:42:20|113204.7|113154.7|113191|113166|113206.8|113167.6|113184.8|113148.6|26
1737391350000|2025-01-20 16:42:30|113190.9|113165.9|113205.9|113155.9|113209|113165.9|113183.8|113149.4|34
1737391360000|2025-01-20 16:42:40|113205.3|113155.3|113202.2|113152.2|113208.3|113170.5|113195.2|113151.9|22
1737391370000|2025-01-20 16:42:50|113194.5|113169.5|113211.1|113161.1|113213|113170.2|113186.3|113147.4|29
1737391380000|2025-01-20 16:43:00|113210.6|113160.6|113208|113158|113210.6|113171.6|113187.2|113149.7|42
1737391390000|2025-01-20 16:43:10|113208.3|113158.3|113207.9|113157.9|113210|113160|113199.9|113149.9|19
1737391400000|2025-01-20 16:43:20|113203.8|113153.8|113204.9|113154.9|113204.9|113154.9|113202.2|113152.2|28
1737391410000|2025-01-20 16:43:30|113204.4|113154.4|113202.6|113152.6|113206.9|113156.9|113195.8|113145.8|24
1737391420000|2025-01-20 16:43:40|113202.5|113152.5|113204.3|113154.3|113206.9|113156.9|113202.4|113152.4|22
1737391430000|2025-01-20 16:43:50|113205.1|113155.1|113206.1|113156.1|113208.9|113158.9|113199.4|113149.4|30
1737391440000|2025-01-20 16:44:00|113205.9|113155.9|113202.5|113152.5|113208.8|113158.8|113194.6|113144.6|42
1737391450000|2025-01-20 16:44:10|113197.9|113147.9|113206.7|113156.7|113209.1|113159.1|113193.4|113143.4|41
1737391460000|2025-01-20 16:44:20|113207.8|113157.8|113201.5|113151.5|113216|113166|113201.5|113151.5|24
1737391470000|2025-01-20 16:44:30|113207.4|113157.4|113207.2|113157.2|113211.8|113161.8|113199.6|113149.6|30
1737391480000|2025-01-20 16:44:40|113207.9|113157.9|113187.8|113137.8|113211.1|113161.1|113187.8|113137.8|35
1737391490000|2025-01-20 16:44:50|113189.4|113139.4|113185.9|113135.9|113194.3|113144.3|113180|113130|32
1737391500000|2025-01-20 16:45:00|113185.8|113135.8|113202.2|113152.2|113207.1|113157.1|113185.8|113135.8|52
1737391510000|2025-01-20 16:45:10|113200.7|113150.7|113209.9|113159.9|113209.9|113159.9|113192.8|113142.8|30
1737391520000|2025-01-20 16:45:20|113209.2|113159.2|113200.1|113150.1|113214.6|113164.6|113200.1|113150.1|28
1737391530000|2025-01-20 16:45:30|113198.3|113148.3|113203.2|113153.2|113206.3|113156.3|113194.9|113144.9|28
1737391540000|2025-01-20 16:45:40|113203.1|113153.1|113202.1|113152.1|113207|113157|113197.1|113147.1|25
1737391550000|2025-01-20 16:45:50|113202.2|113152.2|113196.1|113146.1|113210.1|113160.1|113188.7|113138.7|32
1737391560000|2025-01-20 16:46:00|113192.5|113142.5|113181.5|113131.5|113197.9|113147.9|113176.3|113126.3|39
1737391570000|2025-01-20 16:46:10|113178.2|113128.2|113176.3|113126.3|113186.8|113136.8|113171.5|113121.5|24
1737391580000|2025-01-20 16:46:20|113181|113131|113174.2|113124.2|113183.5|113133.5|113172.4|113122.4|39
1737391590000|2025-01-20 16:46:30|113174|113124|113175.3|113125.3|113179.1|113129.1|113172.9|113122.9|39
1737391600000|2025-01-20 16:46:40|113175.9|113125.9|113183|113133|113192|113142|113174.5|113124.5|26
1737391610000|2025-01-20 16:46:50|113182.7|113132.7|113178.7|113128.7|113182.7|113132.7|113178.7|113128.7|9
1737391620000|2025-01-20 16:47:00|113179.6|113129.6|113182.3|113132.3|113182.3|113132.3|113179.2|113129.2|7
1737391630000|2025-01-20 16:47:10|113182.2|113132.2|113183.8|113133.8|113188.9|113138.9|113179.1|113129.1|18
1737391640000|2025-01-20 16:47:20|113183.3|113133.3|113190|113140|113192|113142|113183.3|113133.3|14
1737391650000|2025-01-20 16:47:30|113189.2|113139.2|113186.2|113136.2|113190.4|113140.4|113186.2|113136.2|7
1737391660000|2025-01-20 16:47:40|113183.6|113133.6|113179.2|113129.2|113183.6|113133.6|113176.4|113126.4|19
1737391670000|2025-01-20 16:47:50|113178.1|113128.1|113184.4|113134.4|113184.4|113134.4|113176.1|113126.1|17
1737391680000|2025-01-20 16:48:00|113181.6|113131.6|113182.3|113132.3|113187.9|113137.9|113180.7|113130.7|18
1737391690000|2025-01-20 16:48:10|113182.2|113132.2|113176.5|113126.5|113182.4|113132.4|113172.8|113122.8|48
1737391700000|2025-01-20 16:48:20|113179.9|113129.9|113183.2|113133.2|113183.6|113133.6|113179.9|113129.9|10
1737391710000|2025-01-20 16:48:30|113183|113133|113184.1|113134.1|113184.7|113134.7|113180.4|113130.4|11
1737391720000|2025-01-20 16:48:40|113184.7|113134.7|113183.6|113133.6|113185.1|113135.1|113183.6|113133.6|10
1737391730000|2025-01-20 16:48:50|113184.1|113134.1|113177.3|113127.3|113184.3|113134.3|113175.6|113125.6|20
1737391740000|2025-01-20 16:49:00|113175.8|113125.8|113185.4|113135.4|113187.4|113137.4|113175.8|113125.8|15
1737391750000|2025-01-20 16:49:10|113182.5|113132.5|113183|113133|113187|113137|113181|113131|17
1737391760000|2025-01-20 16:49:20|113181.3|113131.3|113178.6|113128.6|113183.5|113133.5|113176.5|113126.5|19
1737391770000|2025-01-20 16:49:30|113178.3|113128.3|113181.1|113131.1|113189.3|113139.3|113178.3|113128.3|25
1737391780000|2025-01-20 16:49:40|113181.2|113131.2|113180.7|113130.7|113182.2|113132.2|113180.7|113130.7|11
1737391790000|2025-01-20 16:49:50|113180.6|113130.6|113185.4|113135.4|113186.9|113136.9|113176.1|113126.1|22
1737391800000|2025-01-20 16:50:00|113185.6|113135.6|113184.2|113134.2|113185.7|113135.7|113181.6|113131.6|36
1737391810000|2025-01-20 16:50:10|113184.7|113134.7|113184.1|113134.1|113187.5|113137.5|113182|113132|23
1737391820000|2025-01-20 16:50:20|113183.1|113133.1|113174.4|113124.4|113184.5|113134.5|113174.4|113124.4|16
1737391830000|2025-01-20 16:50:30|113175.1|113125.1|113179.5|113129.5|113184|113134|113172.8|113122.8|18
1737391840000|2025-01-20 16:50:40|113178.3|113128.3|113173.5|113123.5|113182|113132|113173.5|113123.5|33
1737391850000|2025-01-20 16:50:50|113174.1|113124.1|113174.3|113124.3|113181.1|113131.1|113173.3|113123.3|17
1737391860000|2025-01-20 16:51:00|113173.3|113123.3|113187.5|113137.5|113187.6|113137.6|113172.4|113122.4|40
1737391870000|2025-01-20 16:51:10|113188.2|113138.2|113166|113116|113188.2|113138.2|113165.4|113115.4|28
1737391880000|2025-01-20 16:51:20|113162.3|113112.3|113178|113128|113186.2|113136.2|113162.3|113112.3|48
1737391890000|2025-01-20 16:51:30|113176.7|113126.7|113170.1|113120.1|113181.7|113131.7|113167.2|113117.2|28
1737391900000|2025-01-20 16:51:40|113167.4|113117.4|113167.5|113117.5|113184.7|113134.7|113167.4|113117.4|30
1737391910000|2025-01-20 16:51:50|113166.9|113116.9|113177.1|113127.1|113185.5|113135.5|113165|113115|36
1737391920000|2025-01-20 16:52:00|113180.6|113130.6|113179|113129|113187|113137|113177.2|113127.2|28
1737391930000|2025-01-20 16:52:10|113179.7|113129.7|113180.2|113130.2|113186.7|113136.7|113177|113127|30
1737391940000|2025-01-20 16:52:20|113180.4|113130.4|113177.5|113127.5|113180.6|113130.6|113165.7|113115.7|23
1737391950000|2025-01-20 16:52:30|113172.3|113122.3|113174.3|113124.3|113178.7|113128.7|113168.8|113118.8|30
1737391960000|2025-01-20 16:52:40|113175.3|113125.3|113179.1|113129.1|113186|113136|113175.3|113125.3|38
1737391970000|2025-01-20 16:52:50|113183.6|113133.6|113174.7|113124.7|113186.6|113136.6|113171.3|113121.3|36
1737391980000|2025-01-20 16:53:00|113172.6|113122.6|113171.7|113121.7|113179.5|113129.5|113169.9|113119.9|29
1737391990000|2025-01-20 16:53:10|113171.8|113121.8|113169.8|113119.8|113175|113125|113167.3|113117.3|24
1737392000000|2025-01-20 16:53:20|113169.6|113119.6|113169.9|113119.9|113175.7|113125.7|113167.4|113117.4|30
1737392010000|2025-01-20 16:53:30|113172.1|113122.1|113174.6|113124.6|113181.9|113131.9|113168|113118|24
1737392020000|2025-01-20 16:53:40|113173.9|113123.9|113169|113119|113180.9|113130.9|113167.6|113117.6|21
1737392030000|2025-01-20 16:53:50|113169.4|113119.4|113177.7|113127.7|113186.1|113136.1|113168.5|113118.5|17
1737392040000|2025-01-20 16:54:00|113178.2|113128.2|113178.9|113128.9|113184.2|113134.2|113169.5|113119.5|39
1737392050000|2025-01-20 16:54:10|113184.1|113134.1|113176.3|113126.3|113188.7|113138.7|113174|113124|29
1737392060000|2025-01-20 16:54:20|113177.1|113127.1|113175.7|113125.7|113177.9|113127.9|113175.7|113125.7|5
1737392070000|2025-01-20 16:54:30|113175.8|113125.8|113187.9|113137.9|113187.9|113137.9|113175.8|113125.8|5
1737392080000|2025-01-20 16:54:40|113187.7|113137.7|113174.6|113124.6|113187.7|113137.7|113173.8|113123.8|35
1737392090000|2025-01-20 16:54:50|113175.5|113125.5|113204.7|113154.7|113206|113156|113174.5|113124.5|30
1737392100000|2025-01-20 16:55:00|113202.6|113152.6|113200.7|113150.7|113205.7|113155.7|113194.8|113144.8|14
1737392110000|2025-01-20 16:55:10|113200.3|113150.3|113195.8|113145.8|113212.6|113162.6|113195.8|113145.8|36
1737392120000|2025-01-20 16:55:20|113196.2|113146.2|113189.7|113139.7|113196.2|113146.2|113186.7|113136.7|13
1737392130000|2025-01-20 16:55:30|113190|113140|113186|113136|113190|113140|113186|113136|13
1737392140000|2025-01-20 16:55:40|113185.5|113135.5|113191.8|113141.8|113195.6|113145.6|113185.5|113135.5|12
1737392150000|2025-01-20 16:55:50|113191.3|113141.3|113189.1|113139.1|113192.8|113142.8|113188|113138|14
1737392160000|2025-01-20 16:56:00|113194.8|113144.8|113188.6|113138.6|113196.5|113146.5|113186.1|113136.1|24
1737392170000|2025-01-20 16:56:10|113190.5|113140.5|113192.9|113142.9|113194.8|113144.8|113190.5|113140.5|10
1737392180000|2025-01-20 16:56:20|113192.3|113142.3|113214|113164|113215.4|113165.4|113192.3|113142.3|13
1737392190000|2025-01-20 16:56:30|113214.1|113164.1|113199.2|113149.2|113214.1|113164.1|113192.4|113142.4|24
1737392200000|2025-01-20 16:56:40|113197.2|113147.2|113196.8|113146.8|113203.9|113153.9|113196.8|113146.8|24
1737392210000|2025-01-20 16:56:50|113199.8|113149.8|113188.4|113138.4|113203.4|113153.4|113185.8|113135.8|16
1737392220000|2025-01-20 16:57:00|113187|113137|113211.7|113161.7|113217.8|113167.8|113187|113137|20
1737392230000|2025-01-20 16:57:10|113211.8|113161.8|113215.4|113165.4|113216.6|113166.6|113211.8|113161.8|9
1737392240000|2025-01-20 16:57:20|113214.9|113164.9|113218.1|113168.1|113218.9|113168.9|113214.5|113164.5|19
1737392250000|2025-01-20 16:57:30|113219.3|113169.3|113214.7|113164.7|113222.6|113172.6|113214.6|113164.6|25
1737392260000|2025-01-20 16:57:40|113215.2|113165.2|113214.2|113164.2|113216.3|113166.3|113211.6|113161.6|23
1737392270000|2025-01-20 16:57:50|113212.6|113162.6|113214.3|113164.3|113215|113165|113208.8|113158.8|14
1737392280000|2025-01-20 16:58:00|113213.1|113163.1|113214.3|113164.3|113215.9|113165.9|113203.3|113153.3|18
1737392290000|2025-01-20 16:58:10|113214.5|113164.5|113214.6|113164.6|113216.5|113166.5|113213.4|113163.4|7
1737392300000|2025-01-20 16:58:20|113214.1|113164.1|113214|113164|113216.2|113166.2|113213.3|113163.3|18
1737392310000|2025-01-20 16:58:30|113213|113163|113208.4|113158.4|113220.1|113170.1|113206.7|113156.7|23
1737392320000|2025-01-20 16:58:40|113209.7|113159.7|113207.5|113157.5|113212|113162|113206|113156|14
1737392330000|2025-01-20 16:58:50|113205.5|113155.5|113209.6|113159.6|113211.3|113161.3|113205.2|113155.2|18
1737392340000|2025-01-20 16:59:00|113208.3|113158.3|113205.9|113155.9|113210.1|113160.1|113204.7|113154.7|20
1737392350000|2025-01-20 16:59:10|113207.1|113157.1|113209.2|113159.2|113212.8|113162.8|113206.8|113156.8|30
1737392360000|2025-01-20 16:59:20|113209.4|113159.4|113198.1|113148.1|113213.4|113163.4|113196.3|113146.3|40
1737392370000|2025-01-20 16:59:30|113198|113148|113198.6|113148.6|113200.3|113150.3|113194.7|113144.7|30
1737392380000|2025-01-20 16:59:40|113198.2|113148.2|113193.6|113143.6|113199.1|113149.1|113192.6|113142.6|19
1737392390000|2025-01-20 16:59:50|113199.3|113149.3|113193.5|113143.5|113199.3|113149.3|113192.1|113142.1|8
1737392400000|2025-01-20 17:00:00|113191.8|113141.8|113178.2|113128.2|113192.9|113142.9|113177.3|113127.3|39
1737392410000|2025-01-20 17:00:10|113178|113128|113187.1|113137.1|113187.1|113137.1|113176.7|113126.7|21
1737392420000|2025-01-20 17:00:20|113183.4|113133.4|113203.8|113153.8|113211.3|113161.3|113183.4|113133.4|40
1737392430000|2025-01-20 17:00:30|113204|113154|113200.5|113150.5|113205.2|113155.2|113197|113147|44
1737392440000|2025-01-20 17:00:40|113201.1|113151.1|113205.9|113155.9|113207|113157|113196|113146|40
1737392450000|2025-01-20 17:00:50|113206.1|113156.1|113221.5|113171.5|113221.5|113171.5|113204|113154|34
1737392460000|2025-01-20 17:01:00|113223|113173|113230|113180|113233.2|113183.2|113223|113173|17
1737392470000|2025-01-20 17:01:10|113229.9|113179.9|113226.1|113176.1|113229.9|113179.9|113224.6|113174.6|16
1737392480000|2025-01-20 17:01:20|113225.4|113175.4|113229.4|113179.4|113233.1|113183.1|113224.7|113174.7|9
1737392490000|2025-01-20 17:01:30|113231.5|113181.5|113231.2|113181.2|113231.7|113181.7|113227.2|113177.2|21
1737392500000|2025-01-20 17:01:40|113229.9|113179.9|113217.3|113167.3|113231.9|113181.9|113207.1|113157.1|27
1737392510000|2025-01-20 17:01:50|113218.6|113168.6|113217.9|113167.9|113222|113172|113217.9|113167.9|16
1737392520000|2025-01-20 17:02:00|113217.4|113167.4|113206.3|113156.3|113219.6|113169.6|113205.8|113155.8|18
1737392530000|2025-01-20 17:02:10|113205.8|113155.8|113206.9|113156.9|113211.4|113161.4|113204.8|113154.8|35
1737392540000|2025-01-20 17:02:20|113205.7|113155.7|113206.7|113156.7|113210.9|113160.9|113203.3|113153.3|24
1737392550000|2025-01-20 17:02:30|113205|113155|113207.2|113157.2|113207.4|113157.4|113203.1|113153.1|15
1737392560000|2025-01-20 17:02:40|113207.1|113157.1|113200.7|113150.7|113209.1|113159.1|113197|113147|23
1737392570000|2025-01-20 17:02:50|113202.2|113152.2|113204.3|113154.3|113214.3|113164.3|113200.5|113150.5|24
1737392580000|2025-01-20 17:03:00|113203.5|113153.5|113214.3|113164.3|113217.5|113167.5|113203.5|113153.5|33
1737392590000|2025-01-20 17:03:10|113214.2|113164.2|113249.5|113199.5|113249.5|113199.5|113202|113152|42
1737392600000|2025-01-20 17:03:20|113248|113198|113246.9|113196.9|113252.4|113202.4|113243.2|113193.2|28
1737392610000|2025-01-20 17:03:30|113247.1|113197.1|113255.7|113205.7|113260.7|113210.7|113243.2|113193.2|41
1737392620000|2025-01-20 17:03:40|113256.1|113206.1|113257.5|113207.5|113258.9|113208.9|113252|113202|32
1737392630000|2025-01-20 17:03:50|113255.2|113205.2|113253.6|113203.6|113260.7|113210.7|113252.8|113202.8|26
1737392640000|2025-01-20 17:04:00|113252.4|113202.4|113255.6|113205.6|113263.6|113213.6|113252.4|113202.4|20
1737392650000|2025-01-20 17:04:10|113252.7|113202.7|113257.5|113207.5|113257.8|113207.8|113242.8|113192.8|43
1737392660000|2025-01-20 17:04:20|113259.6|113209.6|113275.8|113225.8|113280.3|113230.3|113257.8|113207.8|28
1737392670000|2025-01-20 17:04:30|113275.7|113225.7|113278.3|113228.3|113286.6|113236.6|113273.5|113223.5|22
1737392680000|2025-01-20 17:04:40|113281.4|113231.4|113285.2|113235.2|113289.1|113239.1|113272.8|113222.8|23
1737392690000|2025-01-20 17:04:50|113285.6|113235.6|113282.8|113232.8|113288.8|113238.8|113278.1|113228.1|21
1737392700000|2025-01-20 17:05:00|113282.3|113232.3|113285.7|113235.7|113289.3|113239.3|113277|113227|21
1737392710000|2025-01-20 17:05:10|113285.5|113235.5|113288.8|113238.8|113289.1|113239.1|113284.8|113234.8|8
1737392720000|2025-01-20 17:05:20|113286.3|113236.3|113295|113245|113300.2|113250.2|113286.3|113236.3|31
1737392730000|2025-01-20 17:05:30|113296.1|113246.1|113292.7|113242.7|113296.8|113246.8|113292|113242|23
1737392740000|2025-01-20 17:05:40|113295|113245|113305.3|113255.3|113305.3|113255.3|113289.2|113239.2|38
1737392750000|2025-01-20 17:05:50|113306.3|113256.3|113320.7|113270.7|113325.9|113275.9|113305.5|113255.5|21
1737392760000|2025-01-20 17:06:00|113320.5|113270.5|113322.9|113272.9|113323.1|113273.1|113312.5|113262.5|30
1737392770000|2025-01-20 17:06:10|113322.7|113272.7|113324|113274|113324|113274|113321.7|113271.7|8
1737392780000|2025-01-20 17:06:20|113323.7|113273.7|113318.1|113268.1|113327.4|113277.4|113317|113267|22
1737392790000|2025-01-20 17:06:30|113318.4|113268.4|113318.5|113268.5|113319.9|113269.9|113317.1|113267.1|10
1737392800000|2025-01-20 17:06:40|113317.3|113267.3|113310.1|113260.1|113317.3|113267.3|113310.1|113260.1|18
1737392810000|2025-01-20 17:06:50|113310.2|113260.2|113311.7|113261.7|113312.8|113262.8|113308.2|113258.2|21
1737392820000|2025-01-20 17:07:00|113309|113259|113304.1|113254.1|113310|113260|113304.1|113254.1|23
1737392830000|2025-01-20 17:07:10|113305.8|113255.8|113316.4|113266.4|113317.9|113267.9|113305.2|113255.2|22
1737392840000|2025-01-20 17:07:20|113316.6|113266.6|113318.8|113268.8|113319|113269|113313.2|113263.2|24
1737392850000|2025-01-20 17:07:30|113318.7|113268.7|113320.2|113270.2|113320.5|113270.5|113318.6|113268.6|10
1737392860000|2025-01-20 17:07:40|113320.1|113270.1|113320.2|113270.2|113321.3|113271.3|113320.1|113270.1|6
1737392870000|2025-01-20 17:07:50|113320|113270|113321.9|113271.9|113321.9|113271.9|113317.3|113267.3|17
1737392880000|2025-01-20 17:08:00|113320.7|113270.7|113327.1|113277.1|113327.1|113277.1|113320.1|113270.1|18
1737392890000|2025-01-20 17:08:10|113327.8|113277.8|113329.2|113279.2|113332|113282|113325|113275|16
1737392900000|2025-01-20 17:08:20|113330.6|113280.6|113328.7|113278.7|113330.9|113280.9|113327.2|113277.2|20
1737392910000|2025-01-20 17:08:30|113329.2|113279.2|113336.4|113286.4|113339.5|113289.5|113328.2|113278.2|26
1737392920000|2025-01-20 17:08:40|113336.5|113286.5|113335.6|113285.6|113338.8|113288.8|113335.6|113285.6|13
1737392930000|2025-01-20 17:08:50|113334.2|113284.2|113331|113281|113338.2|113288.2|113329|113279|18
1737392940000|2025-01-20 17:09:00|113329.4|113279.4|113335.4|113285.4|113338.5|113288.5|113329.4|113279.4|26
1737392950000|2025-01-20 17:09:10|113335.2|113285.2|113331.8|113281.8|113337.3|113287.3|113331.8|113281.8|13
1737392960000|2025-01-20 17:09:20|113331.3|113281.3|113335.7|113285.7|113337.2|113287.2|113330.6|113280.6|13
1737392970000|2025-01-20 17:09:30|113337.4|113287.4|113337|113287|113337.7|113287.7|113333.1|113283.1|9
1737392980000|2025-01-20 17:09:40|113334.3|113284.3|113343.3|113293.3|113344.6|113294.6|113332.7|113282.7|20
1737392990000|2025-01-20 17:09:50|113344.6|113294.6|113348.6|113298.6|113354.5|113304.5|113343.1|113293.1|21
1737393000000|2025-01-20 17:10:00|113350.6|113300.6|113351.1|113301.1|113358.8|113308.8|113344.4|113294.4|26
1737393010000|2025-01-20 17:10:10|113351.7|113301.7|113352|113302|113352.8|113302.8|113349.9|113299.9|12
1737393020000|2025-01-20 17:10:20|113350.9|113300.9|113345.6|113295.6|113356.9|113306.9|113340.9|113290.9|34
1737393030000|2025-01-20 17:10:30|113349.4|113299.4|113337.6|113287.6|113349.4|113299.4|113332.9|113282.9|21
1737393040000|2025-01-20 17:10:40|113341.8|113291.8|113336.3|113286.3|113341.8|113291.8|113335.4|113285.4|11
1737393050000|2025-01-20 17:10:50|113337.6|113287.6|113340.1|113290.1|113346.5|113296.5|113335.6|113285.6|16
1737393060000|2025-01-20 17:11:00|113339|113289|113363.5|113313.5|113366.1|113316.1|113339|113289|28
1737393070000|2025-01-20 17:11:10|113363.6|113313.6|113365.9|113315.9|113367.3|113317.3|113361.9|113311.9|14
1737393080000|2025-01-20 17:11:20|113366.2|113316.2|113368.7|113318.7|113369.7|113319.7|113362.7|113312.7|13
1737393090000|2025-01-20 17:11:30|113368|113318|113366.7|113316.7|113368.2|113318.2|113366.2|113316.2|8
1737393100000|2025-01-20 17:11:40|113369.7|113319.7|113383.7|113333.7|113387.8|113337.8|113369.7|113319.7|23
1737393110000|2025-01-20 17:11:50|113384|113334|113402.1|113352.1|113402.6|113352.6|113383.8|113333.8|36
1737393120000|2025-01-20 17:12:00|113400.9|113350.9|113402.4|113352.4|113409.7|113359.7|113392.6|113342.6|36
1737393130000|2025-01-20 17:12:10|113401.4|113351.4|113405.2|113355.2|113405.2|113355.2|113401.4|113351.4|11
1737393140000|2025-01-20 17:12:20|113404.8|113354.8|113411.7|113361.7|113411.9|113361.9|113404.5|113354.5|22
1737393150000|2025-01-20 17:12:30|113410.7|113360.7|113398.4|113348.4|113413.8|113363.8|113396.3|113346.3|25
1737393160000|2025-01-20 17:12:40|113397.4|113347.4|113394|113344|113397.4|113347.4|113392.3|113342.3|17
1737393170000|2025-01-20 17:12:50|113395|113345|113401.2|113351.2|113401.2|113351.2|113395|113345|14
1737393180000|2025-01-20 17:13:00|113399.9|113349.9|113387.1|113337.1|113399.9|113349.9|113385.8|113335.8|24
1737393190000|2025-01-20 17:13:10|113387|113337|113405.5|113355.5|113405.7|113355.7|113386.1|113336.1|35
1737393200000|2025-01-20 17:13:20|113404.3|113354.3|113411|113361|113414.5|113364.5|113404.3|113354.3|29
1737393210000|2025-01-20 17:13:30|113411.3|113361.3|113416.1|113366.1|113417.7|113367.7|113410.7|113360.7|29
1737393220000|2025-01-20 17:13:40|113418.1|113368.1|113428.7|113378.7|113429.6|113379.6|113414.3|113364.3|32
1737393230000|2025-01-20 17:13:50|113428.6|113378.6|113424.9|113374.9|113428.7|113378.7|113423.9|113373.9|11
1737393240000|2025-01-20 17:14:00|113426.5|113376.5|113441.1|113391.1|113446.9|113396.9|113426.2|113376.2|32
1737393250000|2025-01-20 17:14:10|113441|113391|113446.6|113396.6|113449.2|113399.2|113441|113391|19
1737393260000|2025-01-20 17:14:20|113446.1|113396.1|113441.5|113391.5|113446.1|113396.1|113440.2|113390.2|17
1737393270000|2025-01-20 17:14:30|113451.8|113401.8|113444.1|113394.1|113453.8|113403.8|113443.7|113393.7|25
1737393280000|2025-01-20 17:14:40|113445.1|113395.1|113451.1|113401.1|113452.7|113402.7|113443|113393|19
1737393290000|2025-01-20 17:14:50|113451.3|113401.3|113461.5|113411.5|113467.7|113417.7|113451.1|113401.1|21
1737393300000|2025-01-20 17:15:00|113460.3|113410.3|113470.2|113420.2|113471.3|113421.3|113459.5|113409.5|20
1737393310000|2025-01-20 17:15:10|113469.2|113419.2|113468.6|113418.6|113472.9|113422.9|113467.7|113417.7|21
1737393320000|2025-01-20 17:15:20|113468.5|113418.5|113470.2|113420.2|113474.2|113424.2|113468.5|113418.5|15
1737393330000|2025-01-20 17:15:30|113469.7|113419.7|113474.3|113424.3|113475.3|113425.3|113467.6|113417.6|27
1737393340000|2025-01-20 17:15:40|113473.8|113423.8|113481.4|113431.4|113488|113438|113473.8|113423.8|15
1737393350000|2025-01-20 17:15:50|113481.5|113431.5|113487.9|113437.9|113488.2|113438.2|113479|113429|24
1737393360000|2025-01-20 17:16:00|113490.4|113440.4|113490.9|113440.9|113493.4|113443.4|113487.6|113437.6|24
1737393370000|2025-01-20 17:16:10|113491.1|113441.1|113487.2|113437.2|113492|113442|113484.7|113434.7|13
1737393380000|2025-01-20 17:16:20|113487.3|113437.3|113486.3|113436.3|113489.9|113439.9|113481|113431|19
1737393390000|2025-01-20 17:16:30|113486.2|113436.2|113490|113440|113491.9|113441.9|113484.8|113434.8|10
1737393400000|2025-01-20 17:16:40|113491.2|113441.2|113496|113446|113501.6|113451.6|113491.2|113441.2|29
1737393410000|2025-01-20 17:16:50|113498.7|113448.7|113509.8|113459.8|113511.1|113461.1|113495.4|113445.4|40
1737393420000|2025-01-20 17:17:00|113509.5|113459.5|113511.9|113461.9|113551.1|113466.6|113505.7|113416.2|55
1737393430000|2025-01-20 17:17:10|113515.4|113465.4|113513.9|113463.9|113519.2|113469.2|113502.6|113452.6|61
1737393440000|2025-01-20 17:17:20|113513|113463|113506.6|113456.6|113518.9|113468.9|113504|113454|56
1737393450000|2025-01-20 17:17:30|113505.7|113455.7|113493.2|113443.2|113538.6|113456.9|113482.5|113393.3|54
1737393460000|2025-01-20 17:17:40|113494.4|113444.4|113489|113439|113498.9|113448.9|113477.8|113427.8|43
1737393470000|2025-01-20 17:17:50|113489.5|113439.5|113454|113404|113506.2|113456.2|113453.2|113403.2|50
1737393480000|2025-01-20 17:18:00|113452.5|113402.5|113421.6|113371.6|113452.5|113402.5|113412.9|113362.9|67
1737393490000|2025-01-20 17:18:10|113423.5|113373.5|113412.8|113362.8|113440.8|113376.5|113392.4|113306.3|60
1737393500000|2025-01-20 17:18:20|113415.9|113365.9|113428|113378|113433.5|113383.5|113415.9|113365.9|28
1737393510000|2025-01-20 17:18:30|113426.3|113376.3|113422.4|113372.4|113429|113379|113415.1|113365.1|33
1737393520000|2025-01-20 17:18:40|113423.8|113373.8|113433.9|113383.9|113437.2|113387.2|113422.1|113372.1|39
1737393530000|2025-01-20 17:18:50|113434.8|113384.8|113419.4|113369.4|113436.7|113386.7|113417.1|113367.1|34
1737393540000|2025-01-20 17:19:00|113420.7|113370.7|113422.3|113372.3|113429.2|113379.2|113418.4|113368.4|31
1737393550000|2025-01-20 17:19:10|113420|113370|113420.2|113370.2|113434.7|113384.7|113419.6|113369.6|37
1737393560000|2025-01-20 17:19:20|113421.3|113371.3|113417.8|113367.8|113421.3|113371.3|113414|113364|13
1737393570000|2025-01-20 17:19:30|113418.3|113368.3|113419.4|113369.4|113423.8|113373.8|113414.2|113364.2|43
1737393580000|2025-01-20 17:19:40|113420.8|113370.8|113420.3|113370.3|113424.2|113374.2|113417.9|113367.9|24
1737393590000|2025-01-20 17:19:50|113420.2|113370.2|113425.6|113375.6|113427.5|113377.5|113420.2|113370.2|36
1737393600000|2025-01-20 17:20:00|113424.1|113374.1|113452.2|113324.7|113452.2|113375.5|113406|113324.7|41
1737393610000|2025-01-20 17:20:10|113448.7|113321.5|113413.8|113363.8|113455.2|113368.7|113408.3|113321.5|47
1737393620000|2025-01-20 17:20:20|113416.4|113366.4|113443|113393|113443.8|113393.8|113414.2|113364.2|52
1737393630000|2025-01-20 17:20:30|113442.8|113392.8|113465.5|113415.5|113465.5|113415.5|113441.5|113391.5|40
1737393640000|2025-01-20 17:20:40|113464.3|113414.3|113469.7|113419.7|113474.4|113424.4|113463.8|113413.8|31
1737393650000|2025-01-20 17:20:50|113472.7|113422.7|113473.5|113423.5|113475.4|113425.4|113471.2|113421.2|15
1737393660000|2025-01-20 17:21:00|113475.4|113425.4|113475|113425|113482.3|113432.3|113471|113421|38
1737393670000|2025-01-20 17:21:10|113474.2|113424.2|113480|113430|113480.4|113430.4|113473.2|113423.2|14
1737393680000|2025-01-20 17:21:20|113481.6|113431.6|113479.1|113429.1|113495.1|113445.1|113476.6|113426.6|27
1737393690000|2025-01-20 17:21:30|113479.3|113429.3|113459.5|113409.5|113492.1|113442.1|113459.5|113409.5|41
1737393700000|2025-01-20 17:21:40|113461.4|113411.4|113459.3|113409.3|113462.2|113412.2|113456.5|113406.5|23
1737393710000|2025-01-20 17:21:50|113459.1|113409.1|113456.6|113406.6|113459.6|113409.6|113456.1|113406.1|11
1737393720000|2025-01-20 17:22:00|113459.4|113409.4|113453.2|113403.2|113459.4|113409.4|113445.3|113395.3|26
1737393730000|2025-01-20 17:22:10|113452.7|113402.7|113457.8|113407.8|113457.8|113407.8|113451.4|113401.4|23
1737393740000|2025-01-20 17:22:20|113459.2|113409.2|113452.2|113402.2|113466.9|113416.9|113452.2|113402.2|19
1737393750000|2025-01-20 17:22:30|113450.9|113400.9|113450.7|113400.7|113451.2|113401.2|113440.6|113390.6|19
1737393760000|2025-01-20 17:22:40|113448.9|113398.9|113447.9|113397.9|113482.7|113399.4|113428.6|113341.3|44
1737393770000|2025-01-20 17:22:50|113447.5|113397.5|113429.3|113379.3|113482.2|113397.8|113427.3|113342.7|47
1737393780000|2025-01-20 17:23:00|113430.5|113380.5|113432|113382|113436.7|113386.7|113428.6|113378.6|33
1737393790000|2025-01-20 17:23:10|113431.4|113381.4|113392.3|113342.3|113462.3|113383.8|113392.3|113320.6|41
1737393800000|2025-01-20 17:23:20|113388.2|113338.2|113391.9|113341.9|113396.1|113346.1|113385.2|113335.2|38
1737393810000|2025-01-20 17:23:30|113392.4|113342.4|113411.6|113361.6|113450|113365|113391.2|113306.7|33
1737393820000|2025-01-20 17:23:40|113410.8|113360.8|113412.1|113362.1|113416.7|113366.7|113403.1|113353.1|37
1737393830000|2025-01-20 17:23:50|113415.1|113365.1|113414.4|113364.4|113416.7|113366.7|113411.3|113361.3|31
1737393840000|2025-01-20 17:24:00|113415.4|113365.4|113418.2|113368.2|113418.2|113368.2|113414.4|113364.4|19
1737393850000|2025-01-20 17:24:10|113417.6|113367.6|113402.7|113352.7|113418.4|113368.4|113395.7|113345.7|36
1737393860000|2025-01-20 17:24:20|113399.8|113349.8|113410.5|113360.5|113410.6|113360.6|113399.8|113349.8|18
1737393870000|2025-01-20 17:24:30|113410.6|113360.6|113410.6|113360.6|113412.5|113362.5|113409|113359|14
1737393880000|2025-01-20 17:24:40|113411.8|113361.8|113405.4|113355.4|113413.8|113363.8|113405.4|113355.4|31
1737393890000|2025-01-20 17:24:50|113403.3|113353.3|113568.3|113412.3|113587.4|113447.9|113391.2|113314|70
1737393900000|2025-01-20 17:25:00|113586.9|113425.8|113732.3|113574.5|113754.4|113594.3|113586.9|113425.8|79
1737393910000|2025-01-20 17:25:10|113733.8|113581.2|113605.7|113459|113733.8|113595.6|113599.2|113455.7|68
1737393920000|2025-01-20 17:25:20|113616.7|113465.5|113571|113521|113651.4|113563.1|113546.1|113465.5|60
1737393930000|2025-01-20 17:25:30|113571.1|113521.1|113595.4|113545.4|113649.4|113545.9|113503|113453|70
1737393940000|2025-01-20 17:25:40|113597.1|113547.1|113656.4|113606.4|113694.9|113606.4|113597.1|113466.9|57
1737393950000|2025-01-20 17:25:50|113654.7|113604.7|113711.2|113661.2|113753.3|113661.2|113652.8|113563.6|64
1737393960000|2025-01-20 17:26:00|113715.2|113665.2|113721.3|113671.3|113755.3|113675.7|113709.4|113591.4|57
1737393970000|2025-01-20 17:26:10|113716.8|113666.8|113747.7|113697.7|113764|113714|113716|113666|65
1737393980000|2025-01-20 17:26:20|113749.7|113699.7|113712.4|113662.4|113763.4|113713.4|113709.1|113659.1|61
1737393990000|2025-01-20 17:26:30|113711.9|113661.9|113616.1|113566.1|113712.7|113662.7|113598.3|113509.2|54
1737394000000|2025-01-20 17:26:40|113615.5|113565.5|113589.9|113539.9|113617|113567|113576.3|113526.3|57
1737394010000|2025-01-20 17:26:50|113591.5|113541.5|113567.4|113517.4|113592.7|113542.7|113549.9|113499.9|55
1737394020000|2025-01-20 17:27:00|113569.5|113519.5|113577.5|113527.5|113588.3|113538.3|113569.5|113519.5|41
1737394030000|2025-01-20 17:27:10|113575.6|113525.6|113597|113547|113598.9|113548.9|113571.1|113521.1|48
1737394040000|2025-01-20 17:27:20|113599.4|113549.4|113601.8|113551.8|113645.9|113595.9|113596.7|113546.7|39
1737394050000|2025-01-20 17:27:30|113602.7|113552.7|113587.8|113537.8|113602.7|113552.7|113578.1|113528.1|46
1737394060000|2025-01-20 17:27:40|113584.1|113534.1|113538.2|113488.2|113584.1|113534.1|113536.2|113486.2|29
1737394070000|2025-01-20 17:27:50|113536.2|113486.2|113568|113518|113569.6|113519.6|113534.4|113484.4|45
1737394080000|2025-01-20 17:28:00|113569.7|113519.7|113560.5|113510.5|113573.6|113523.6|113548.7|113498.7|44
1737394090000|2025-01-20 17:28:10|113559.1|113509.1|113587.7|113441.4|113589.5|113518.9|113541.2|113441.4|45
1737394100000|2025-01-20 17:28:20|113588.4|113445.7|113572.5|113522.5|113612.7|113522.5|113546.2|113441.2|43
1737394110000|2025-01-20 17:28:30|113572.7|113522.7|113542|113492|113578.5|113528.5|113533.7|113483.7|36
1737394120000|2025-01-20 17:28:40|113538.3|113488.3|113568.3|113518.3|113620.6|113530.7|113538.3|113440.8|41
1737394130000|2025-01-20 17:28:50|113565.9|113515.9|113558.5|113508.5|113565.9|113515.9|113544.4|113494.4|39
1737394140000|2025-01-20 17:29:00|113560.4|113510.4|113602.3|113469.5|113604.3|113514.2|113552.7|113441|52
1737394150000|2025-01-20 17:29:10|113599.3|113467.7|113551.1|113501.1|113599.3|113516.2|113550.6|113457.6|46
1737394160000|2025-01-20 17:29:20|113550.2|113500.2|113600.3|113472.6|113607|113520.3|113547.9|113451.2|59
1737394170000|2025-01-20 17:29:30|113563.2|113473.5|113559.8|113509.8|113600.1|113523.4|113553.7|113457.9|65
1737394180000|2025-01-20 17:29:40|113558.9|113508.9|113551.3|113501.3|113597.8|113518.7|113545|113457.1|62
1737394190000|2025-01-20 17:29:50|113559.7|113509.7|113560|113510|113594.9|113518.1|113554|113461.5|56
1737394200000|2025-01-20 17:30:00|113560.9|113510.9|113538.4|113488.4|113565.5|113515.5|113538|113488|40
1737394210000|2025-01-20 17:30:10|113535.6|113485.6|113521.4|113471.4|113541.8|113491.8|113500.3|113450.3|42
1737394220000|2025-01-20 17:30:20|113519.7|113469.7|113529.6|113479.6|113538.3|113488.3|113519.7|113469.7|38
1737394230000|2025-01-20 17:30:30|113529.4|113479.4|113482.1|113432.1|113530|113480|113465.6|113415.6|41
1737394240000|2025-01-20 17:30:40|113480.2|113430.2|113473.9|113423.9|113480.2|113430.2|113462.1|113412.1|20
1737394250000|2025-01-20 17:30:50|113475.8|113425.8|113462.3|113412.3|113479.2|113429.2|113458.9|113408.9|36
1737394260000|2025-01-20 17:31:00|113460.8|113410.8|113446|113396|113496.7|113413.6|113432.5|113323.7|40
1737394270000|2025-01-20 17:31:10|113445.4|113395.4|113457.7|113407.7|113471.6|113421.6|113445.4|113395.4|37
1737394280000|2025-01-20 17:31:20|113458|113408|113480.2|113430.2|113482.1|113432.1|113458|113408|24
1737394290000|2025-01-20 17:31:30|113478.1|113428.1|113475.9|113425.9|113480.7|113430.7|113472.7|113422.7|24
1737394300000|2025-01-20 17:31:40|113473.8|113423.8|113485.5|113435.5|113490.7|113440.7|113473.7|113423.7|26
1737394310000|2025-01-20 17:31:50|113483.4|113433.4|113491.1|113441.1|113495.6|113445.6|113481.5|113431.5|25
1737394320000|2025-01-20 17:32:00|113489.1|113439.1|113486.7|113436.7|113539.6|113456.6|113478.9|113401|43
1737394330000|2025-01-20 17:32:10|113489.4|113439.4|113543.5|113411|113545.6|113484|113489.1|113405.3|51
1737394340000|2025-01-20 17:32:20|113552.7|113414.3|113508.1|113458.1|113560.1|113475.7|113502.4|113395.1|61
1737394350000|2025-01-20 17:32:30|113513.3|113463.3|113513.9|113463.9|113540.2|113467.4|113489.8|113379.8|50
1737394360000|2025-01-20 17:32:40|113509.4|113459.4|113498.7|113448.7|113552.1|113474.5|113489.8|113374.6|47
1737394370000|2025-01-20 17:32:50|113499.4|113449.4|113509.5|113459.5|113551|113474.2|113493.1|113379.9|46
1737394380000|2025-01-20 17:33:00|113505.6|113455.6|113488.4|113438.4|113544|113483.8|113488.4|113400|44
1737394390000|2025-01-20 17:33:10|113490.4|113440.4|113538.6|113398.4|113538.6|113451.1|113478|113355.4|65
1737394400000|2025-01-20 17:33:20|113539.4|113393.4|113466|113416|113539.4|113442.9|113462.2|113357.8|50
1737394410000|2025-01-20 17:33:30|113464.2|113414.2|113459.4|113409.4|113468.6|113418.6|113459.3|113409.3|30
1737394420000|2025-01-20 17:33:40|113461.7|113411.7|113461.6|113411.6|113485.8|113420.7|113450.7|113356.8|37
1737394430000|2025-01-20 17:33:50|113458.4|113408.4|113510.3|113380.1|113510.8|113437.7|113448.1|113362|57
1737394440000|2025-01-20 17:34:00|113513.9|113378|113479.7|113429.7|113518.3|113435|113463.6|113364.2|43
1737394450000|2025-01-20 17:34:10|113482.5|113432.5|113456.3|113406.3|113525.3|113437.2|113454|113362.7|55
1737394460000|2025-01-20 17:34:20|113458.8|113408.8|113444.5|113394.5|113465.2|113415.2|113440|113390|46
1737394470000|2025-01-20 17:34:30|113444.7|113394.7|113419.8|113369.8|113444.7|113394.7|113417.2|113367.2|34
1737394480000|2025-01-20 17:34:40|113419.7|113369.7|113405.4|113355.4|113426.5|113376.5|113403.5|113353.5|35
1737394490000|2025-01-20 17:34:50|113405.6|113355.6|113325.7|113275.7|113405.6|113355.6|113325.7|113275.7|46
1737394500000|2025-01-20 17:35:00|113323.6|113273.6|113312.8|113262.8|113331.5|113281.5|113293.2|113243.2|53
1737394510000|2025-01-20 17:35:10|113313|113263|113321|113271|113342.1|113292.1|113313|113263|51
1737394520000|2025-01-20 17:35:20|113317.2|113267.2|113329.8|113279.8|113356.9|113306.9|113314.3|113264.3|49
1737394530000|2025-01-20 17:35:30|113330.5|113280.5|113372.8|113322.8|113378.1|113328.1|113330.3|113280.3|26
1737394540000|2025-01-20 17:35:40|113371.9|113321.9|113379.3|113329.3|113382.1|113332.1|113369.6|113319.6|18
1737394550000|2025-01-20 17:35:50|113377.6|113327.6|113380.3|113330.3|113380.3|113330.3|113374.7|113324.7|14
1737394560000|2025-01-20 17:36:00|113382.5|113332.5|113383.7|113333.7|113384.3|113334.3|113381.7|113331.7|11
1737394570000|2025-01-20 17:36:10|113383.8|113333.8|113370.2|113320.2|113387.9|113337.9|113360.8|113310.8|26
1737394580000|2025-01-20 17:36:20|113370.7|113320.7|113353.3|113303.3|113370.7|113320.7|113353.1|113303.1|19
1737394590000|2025-01-20 17:36:30|113355.7|113305.7|113358.2|113308.2|113363.6|113313.6|113347.3|113297.3|18
1737394600000|2025-01-20 17:36:40|113356.3|113306.3|113355.1|113305.1|113356.3|113306.3|113330.7|113280.7|39
1737394610000|2025-01-20 17:36:50|113356.9|113306.9|113417.3|113270.3|113417.3|113320|113335|113270.3|45
1737394620000|2025-01-20 17:37:00|113415.5|113270.9|113380.1|113330.1|113415.5|113332.8|113366.9|113270.3|25
1737394630000|2025-01-20 17:37:10|113377.8|113327.8|113384|113334|113451.5|113336.9|113376.2|113278.4|31
1737394640000|2025-01-20 17:37:20|113388|113338|113387.5|113337.5|113441.7|113342.1|113376.4|113275.3|47
1737394650000|2025-01-20 17:37:30|113387.6|113337.6|113435.5|113292.4|113449.8|113349.5|113380.1|113278.1|40
1737394660000|2025-01-20 17:37:40|113435.3|113296.3|113393.2|113343.2|113444.2|113345.6|113381|113281.6|25
1737394670000|2025-01-20 17:37:50|113391.9|113341.9|113429.2|113279.5|113449.1|113349.1|113390|113278.6|31
1737394680000|2025-01-20 17:38:00|113434|113291.1|113367.6|113317.6|113434|113342.6|113364.4|113281.2|22
1737394690000|2025-01-20 17:38:10|113367|113317|113377.4|113327.4|113381.4|113331.4|113367|113317|19
1737394700000|2025-01-20 17:38:20|113375.5|113325.5|113380.9|113330.9|113388.4|113338.4|113375.5|113325.5|16
1737394710000|2025-01-20 17:38:30|113388.7|113338.7|113394.3|113344.3|113396.1|113346.1|113386.1|113336.1|14
1737394720000|2025-01-20 17:38:40|113395.2|113345.2|113367|113317|113395.2|113345.2|113367|113317|16
1737394730000|2025-01-20 17:38:50|113367.1|113317.1|113369.5|113319.5|113373.2|113323.2|113363.6|113313.6|14
1737394740000|2025-01-20 17:39:00|113371.5|113321.5|113382.9|113332.9|113383.2|113333.2|113365|113315|32
1737394750000|2025-01-20 17:39:10|113383.1|113333.1|113374.5|113220.1|113430.8|113337.4|113317.2|113220.1|45
1737394760000|2025-01-20 17:39:20|113376.2|113222.3|113314.1|113142.9|113377.1|113267.9|113251.4|113139.3|48
1737394770000|2025-01-20 17:39:30|113326.8|113143.9|113214.4|113164.4|113346.3|113197.8|113184.3|113077.9|58
1737394780000|2025-01-20 17:39:40|113222.5|113172.5|113243|113193|113317.8|113204.3|113214.7|113140|45
1737394790000|2025-01-20 17:39:50|113242.7|113192.7|113218.7|113168.7|113249.7|113199.7|113217.9|113167.9|40
1737394800000|2025-01-20 17:40:00|113220.9|113170.9|113234.9|113184.9|113241.5|113191.5|113218.6|113168.6|28
1737394810000|2025-01-20 17:40:10|113235.7|113185.7|113229.7|113179.7|113239.6|113189.6|113227.8|113177.8|33
1737394820000|2025-01-20 17:40:20|113234.5|113184.5|113229.9|113179.9|113304.1|113184.5|113226.6|113113.1|16
1737394830000|2025-01-20 17:40:30|113233.3|113183.3|113234.6|113184.6|113237.6|113187.6|113230.5|113180.5|11
1737394840000|2025-01-20 17:40:40|113237|113187|113270.1|113220.1|113280.7|113230.7|113236.8|113186.8|40
1737394850000|2025-01-20 17:40:50|113270.7|113220.7|113265.3|113215.3|113272.4|113222.4|113260.7|113210.7|33
1737394860000|2025-01-20 17:41:00|113263.4|113213.4|113264.9|113214.9|113321.5|113225.5|113261.8|113155.8|32
1737394870000|2025-01-20 17:41:10|113324.4|113165.4|113341.3|113176.9|113341.3|113244.5|113276.2|113165.4|31
1737394880000|2025-01-20 17:41:20|113335.3|113179.2|113335.3|113172.6|113345.9|113237.9|113272.4|113171.9|51
1737394890000|2025-01-20 17:41:30|113335.4|113171.5|113337.2|113176.7|113337.2|113214.7|113253.4|113153|42
1737394900000|2025-01-20 17:41:40|113273.5|113223.5|113268.5|113218.5|113277.5|113227.5|113251|113201|23
1737394910000|2025-01-20 17:41:50|113266.2|113216.2|113330|113171.7|113335.1|113235.1|113259.9|113171.7|31
1737394920000|2025-01-20 17:42:00|113326.2|113181.4|113368|113196.3|113373.4|113264.2|113256|113165.7|58
1737394930000|2025-01-20 17:42:10|113368.6|113197.4|113362.9|113212.9|113386.4|113294.3|113318.1|113195.3|68
1737394940000|2025-01-20 17:42:20|113369.5|113214.5|113377|113231.2|113381.6|113298.4|113334.6|113214.5|63
1737394950000|2025-01-20 17:42:30|113375.5|113239.1|113391.9|113240.7|113399.2|113309.3|113339.1|113236.8|51
1737394960000|2025-01-20 17:42:40|113349.4|113245.5|113356.9|113306.9|113356.9|113306.9|113346.7|113241.9|20
1737394970000|2025-01-20 17:42:50|113353.9|113303.9|113332.9|113282.9|113396.5|113308.8|113332.9|113241|43
1737394980000|2025-01-20 17:43:00|113331.4|113281.4|113361.7|113311.7|113417.1|113317.6|113330.1|113246.2|43
1737394990000|2025-01-20 17:43:10|113361.8|113311.8|113374.2|113324.2|113397.2|113324.2|113358|113257.1|30
1737395000000|2025-01-20 17:43:20|113371.6|113321.6|113375.9|113325.9|113419.6|113339.8|113365|113270.1|50
1737395010000|2025-01-20 17:43:30|113376.1|113326.1|113367|113317|113378.5|113328.5|113367|113317|23
1737395020000|2025-01-20 17:43:40|113369.1|113319.1|113358.6|113308.6|113369.2|113319.2|113356|113306|18
1737395030000|2025-01-20 17:43:50|113356.9|113306.9|113354.6|113304.6|113360.9|113310.9|113348.9|113298.9|17
1737395040000|2025-01-20 17:44:00|113353.9|113303.9|113355.2|113305.2|113355.6|113305.6|113347.8|113297.8|10
1737395050000|2025-01-20 17:44:10|113354.3|113304.3|113329.7|113279.7|113354.4|113304.4|113327.3|113277.3|15
1737395060000|2025-01-20 17:44:20|113328.7|113278.7|113371.9|113238.2|113377.1|113283.4|113324.9|113223.8|23
1737395070000|2025-01-20 17:44:30|113374.9|113239.4|113369.2|113242.6|113379.3|113285.3|113323.7|113234.2|16
1737395080000|2025-01-20 17:44:40|113334.7|113284.7|113360.7|113232.5|113381.5|113291.1|113324.6|113232.5|23
1737395090000|2025-01-20 17:44:50|113360|113231.8|113350.8|113220|113360|113231.8|113348.6|113215.6|11
1737395100000|2025-01-20 17:45:00|113352.7|113220.3|113359.6|113232.2|113375|113281.2|113310.9|113220.3|22
1737395110000|2025-01-20 17:45:10|113318.6|113231.1|113363|113225.9|113363|113268.6|113318.6|113223.5|12
1737395120000|2025-01-20 17:45:20|113359|113225.5|113370.9|113240.4|113370.9|113240.4|113355.3|113224.9|17
1737395130000|2025-01-20 17:45:30|113372.9|113240.5|113325.1|113275.1|113373.7|113275.1|113325.1|113237.9|11
1737395140000|2025-01-20 17:45:40|113356.5|113223.5|113323.6|113273.6|113358.2|113274.4|113318|113223.5|18
1737395150000|2025-01-20 17:45:50|113324.7|113274.7|113326.2|113276.2|113359.1|113280.6|113319.5|113222.6|16
1737395160000|2025-01-20 17:46:00|113323.8|113273.8|113333.5|113283.5|113367.2|113291.1|113323.6|113240.2|17
1737395170000|2025-01-20 17:46:10|113333.4|113283.4|113360.6|113233.5|113368.8|113292.2|113330.3|113233.5|17
1737395180000|2025-01-20 17:46:20|113354.3|113227.4|113321.4|113271.4|113358.6|113275.5|113317.7|113221.8|18
1737395190000|2025-01-20 17:46:30|113313.9|113263.9|113353.7|113216.4|113356.4|113272.7|113313.9|113216.4|21
1737395200000|2025-01-20 17:46:40|113312.1|113262.1|113352.4|113220|113353|113265.1|113303.9|113215.2|27
1737395210000|2025-01-20 17:46:50|113352.5|113219.6|113339.5|113211.5|113352.5|113254.4|113287.8|113196.9|28
1737395220000|2025-01-20 17:47:00|113344.6|113208.1|113344.7|113213.3|113346.2|113250|113300|113206.7|19
1737395230000|2025-01-20 17:47:10|113300.3|113250.3|113308.1|113258.1|113342|113262.3|113300.3|113214.1|20
1737395240000|2025-01-20 17:47:20|113305.8|113255.8|113378.6|113239.2|113378.6|113271.5|113303.6|113232|32
1737395250000|2025-01-20 17:47:30|113338.1|113243.2|113340.7|113290.7|113379.1|113293.7|113320.1|113231.9|40
1737395260000|2025-01-20 17:47:40|113341.7|113291.7|113340.6|113290.6|113351|113301|113335.4|113285.4|23
1737395270000|2025-01-20 17:47:50|113343.4|113293.4|113343.5|113293.5|113345.4|113295.4|113338.2|113288.2|19
1737395280000|2025-01-20 17:48:00|113338.4|113288.4|113340.9|113290.9|113347.9|113297.9|113335.6|113285.6|20
1737395290000|2025-01-20 17:48:10|113342|113292|113339.5|113289.5|113345|113295|113338.8|113288.8|21
1737395300000|2025-01-20 17:48:20|113340|113290|113341.8|113291.8|113349.2|113299.2|113331.7|113281.7|20
1737395310000|2025-01-20 17:48:30|113342.4|113292.4|113336.9|113286.9|113343.1|113293.1|113336.9|113286.9|21
1737395320000|2025-01-20 17:48:40|113339.9|113289.9|113336.6|113286.6|113341|113291|113332.4|113282.4|33
1737395330000|2025-01-20 17:48:50|113339.8|113289.8|113334.3|113284.3|113339.8|113289.8|113331.1|113281.1|25
1737395340000|2025-01-20 17:49:00|113334.4|113284.4|113325.2|113275.2|113335.1|113285.1|113316.9|113266.9|48
1737395350000|2025-01-20 17:49:10|113325|113275|113340.3|113290.3|113342|113292|113318.2|113268.2|30
1737395360000|2025-01-20 17:49:20|113339.8|113289.8|113342.4|113292.4|113344.9|113294.9|113335.3|113285.3|12
1737395370000|2025-01-20 17:49:30|113342.5|113292.5|113344.6|113215.8|113365.4|113292.5|113334.2|113215.8|9
1737395380000|2025-01-20 17:49:40|113314.7|113264.7|113299.1|113249.1|113326.3|113276.3|113299.1|113249.1|21
1737395390000|2025-01-20 17:49:50|113297.8|113247.8|113316|113266|113316|113266|113291.8|113241.8|16
1737395400000|2025-01-20 17:50:00|113309.6|113259.6|113316.8|113266.8|113321.8|113271.8|113309.6|113259.6|16
1737395410000|2025-01-20 17:50:10|113316.9|113266.9|113321.2|113271.2|113323.5|113273.5|113309.9|113259.9|29
1737395420000|2025-01-20 17:50:20|113322.5|113272.5|113328|113278|113328.2|113278.2|113322.5|113272.5|11
1737395430000|2025-01-20 17:50:30|113323.2|113273.2|113327.3|113277.3|113336.3|113286.3|113312|113262|27
1737395440000|2025-01-20 17:50:40|113330|113280|113327.2|113277.2|113332.8|113282.8|113323.8|113273.8|52
1737395450000|2025-01-20 17:50:50|113327.4|113277.4|113330.3|113280.3|113335.3|113285.3|113327.3|113277.3|63
1737395460000|2025-01-20 17:51:00|113330.1|113280.1|113331.9|113281.9|113337.5|113287.5|113327|113277|24
1737395470000|2025-01-20 17:51:10|113332|113282|113335.8|113285.8|113337.4|113287.4|113331.9|113281.9|10
1737395480000|2025-01-20 17:51:20|113338.6|113288.6|113322.6|113272.6|113338.6|113288.6|113322.6|113272.6|14
1737395490000|2025-01-20 17:51:30|113321.1|113271.1|113304.7|113254.7|113321.6|113271.6|113296.8|113246.8|43
1737395500000|2025-01-20 17:51:40|113302.4|113252.4|113306.1|113256.1|113310.8|113260.8|113297.8|113247.8|50
1737395510000|2025-01-20 17:51:50|113300.7|113250.7|113301|113251|113307.3|113257.3|113294.5|113244.5|45
1737395520000|2025-01-20 17:52:00|113298|113248|113289.2|113239.2|113307.5|113257.5|113283.5|113233.5|45
1737395530000|2025-01-20 17:52:10|113292.3|113242.3|113290.6|113240.6|113298.7|113248.7|113281.8|113231.8|56
1737395540000|2025-01-20 17:52:20|113290.7|113240.7|113289.9|113239.9|113304|113254|113288.1|113238.1|45
1737395550000|2025-01-20 17:52:30|113295.2|113245.2|113302.2|113252.2|113302.2|113252.2|113291.1|113241.1|53
1737395560000|2025-01-20 17:52:40|113301.4|113251.4|113315.4|113265.4|113321.2|113271.2|113290.8|113240.8|57
1737395570000|2025-01-20 17:52:50|113316.4|113266.4|113322.7|113272.7|113324.8|113274.8|113310.5|113260.5|63
1737395580000|2025-01-20 17:53:00|113324|113274|113301.8|113251.8|113327.6|113277.6|113297.6|113247.6|63
1737395590000|2025-01-20 17:53:10|113299.2|113249.2|113271|113221|113313.7|113249.2|113259.9|113185|61
1737395600000|2025-01-20 17:53:20|113273.6|113223.6|113264|113214|113316.9|113226.3|113251.1|113165.8|41
1737395610000|2025-01-20 17:53:30|113263.5|113213.5|113298.1|113171.1|113310.4|113217.5|113251.4|113156.5|41
1737395620000|2025-01-20 17:53:40|113302.9|113169.6|113251.7|113201.7|113310|113206.7|113247.4|113167.2|36
1737395630000|2025-01-20 17:53:50|113251.8|113201.8|113270.2|113220.2|113314.6|113222.9|113247.3|113174.3|44
1737395640000|2025-01-20 17:54:00|113261.5|113211.5|113281.3|113231.3|113318.9|113233.9|113260.1|113178.1|38
1737395650000|2025-01-20 17:54:10|113283.9|113233.9|113296.9|113246.9|113320.5|113247|113271.3|113192.6|55
1737395660000|2025-01-20 17:54:20|113293.4|113243.4|113307.5|113257.5|113311|113261|113288.3|113238.3|60
1737395670000|2025-01-20 17:54:30|113308.2|113258.2|113305.2|113255.2|113312.3|113262.3|113299.6|113249.6|64
1737395680000|2025-01-20 17:54:40|113307|113257|113308.1|113258.1|113318.5|113268.5|113297.9|113247.9|63
1737395690000|2025-01-20 17:54:50|113304|113254|113299.7|113249.7|113311.5|113261.5|113289.7|113239.7|65
1737395700000|2025-01-20 17:55:00|113299.2|113249.2|113322.9|113272.9|113331.2|113281.2|113291.8|113241.8|61
1737395710000|2025-01-20 17:55:10|113319.6|113269.6|113337.4|113287.4|113339.3|113289.3|113314|113264|45
1737395720000|2025-01-20 17:55:20|113333.8|113283.8|113339.6|113289.6|113345.1|113295.1|113320.8|113270.8|56
1737395730000|2025-01-20 17:55:30|113343.4|113293.4|113330.9|113280.9|113344.5|113294.5|113323.5|113273.5|53
1737395740000|2025-01-20 17:55:40|113334.3|113284.3|113329.5|113279.5|113345.3|113295.3|113322.3|113272.3|60
1737395750000|2025-01-20 17:55:50|113327.2|113277.2|113332.8|113282.8|113343.5|113293.5|113312.2|113262.2|65
1737395760000|2025-01-20 17:56:00|113325.9|113275.9|113337.3|113287.3|113341.9|113291.9|113314.6|113264.6|66
1737395770000|2025-01-20 17:56:10|113329.2|113279.2|113348.8|113298.8|113354.1|113304.1|113329.2|113279.2|62
1737395780000|2025-01-20 17:56:20|113344.8|113294.8|113315.6|113265.6|113353.9|113303.9|113312.9|113262.9|62
1737395790000|2025-01-20 17:56:30|113318.6|113268.6|113336.3|113286.3|113340.5|113290.5|113313.9|113263.9|64
1737395800000|2025-01-20 17:56:40|113337.2|113287.2|113347.6|113297.6|113350.8|113300.8|113327.9|113277.9|57
1737395810000|2025-01-20 17:56:50|113341.5|113291.5|113354.1|113304.1|113359.7|113309.7|113323.5|113273.5|51
1737395820000|2025-01-20 17:57:00|113348|113298|113356.7|113306.7|113363.3|113313.3|113345|113295|65
1737395830000|2025-01-20 17:57:10|113363.8|113313.8|113362.1|113312.1|113366.5|113316.5|113350.6|113300.6|69
1737395840000|2025-01-20 17:57:20|113360.3|113310.3|113360.1|113310.1|113369.3|113319.3|113345.9|113295.9|68
1737395850000|2025-01-20 17:57:30|113374.8|113324.8|113364.8|113314.8|113381|113331|113362.6|113312.6|70
1737395860000|2025-01-20 17:57:40|113365.8|113315.8|113365.6|113315.6|113382.8|113332.8|113362.7|113312.7|69
1737395870000|2025-01-20 17:57:50|113365.5|113315.5|113370.9|113320.9|113376.6|113326.6|113358.1|113308.1|61
1737395880000|2025-01-20 17:58:00|113371.6|113321.6|113355.4|113305.4|113372.8|113322.8|113344.2|113294.2|67
1737395890000|2025-01-20 17:58:10|113359.3|113309.3|113359|113309|113369.8|113319.8|113345.8|113295.8|65
1737395900000|2025-01-20 17:58:20|113358.2|113308.2|113356.1|113306.1|113369.8|113319.8|113346.3|113296.3|71
1737395910000|2025-01-20 17:58:30|113357.7|113307.7|113354.2|113304.2|113363.7|113313.7|113350.2|113300.2|68
1737395920000|2025-01-20 17:58:40|113355.3|113305.3|113344.3|113294.3|113360.8|113310.8|113339.5|113289.5|65
1737395930000|2025-01-20 17:58:50|113342.9|113292.9|113356.6|113306.6|113356.6|113306.6|113339.2|113289.2|70
1737395940000|2025-01-20 17:59:00|113357.3|113307.3|113339.2|113289.2|113357.8|113307.8|113337.5|113287.5|71
1737395950000|2025-01-20 17:59:10|113337.8|113287.8|113331.6|113281.6|113344.6|113294.6|113331.4|113281.4|76
1737395960000|2025-01-20 17:59:20|113333.1|113283.1|113335.2|113285.2|113342.7|113292.7|113329.6|113279.6|62
1737395970000|2025-01-20 17:59:30|113335.8|113285.8|113341.8|113291.8|113348.3|113298.3|113335.4|113285.4|60
1737395980000|2025-01-20 17:59:40|113341.5|113291.5|113347.1|113297.1|113350.5|113300.5|113336.4|113286.4|72
1737395990000|2025-01-20 17:59:50|113344.9|113294.9|113338.8|113288.8|113348.6|113298.6|113337.4|113287.4|69
1737396000000|2025-01-20 18:00:00|113342.9|113292.9|113349.1|113299.1|113353.8|113303.8|113337.6|113287.6|55
1737396010000|2025-01-20 18:00:10|113347.6|113297.6|113347.4|113297.4|113357.1|113307.1|113343|113293|34
1737396020000|2025-01-20 18:00:20|113350.6|113300.6|113342.1|113292.1|113350.6|113300.6|113337.1|113287.1|44
1737396030000|2025-01-20 18:00:30|113336.5|113286.5|113341|113291|113347.6|113297.6|113330.8|113280.8|35
1737396040000|2025-01-20 18:00:40|113337.9|113287.9|113332.2|113282.2|113343.8|113293.8|113327|113277|46
1737396050000|2025-01-20 18:00:50|113333.8|113283.8|113303.9|113253.9|113335.1|113285.1|113303.5|113253.5|49
1737396060000|2025-01-20 18:01:00|113302.3|113252.3|113295.3|113245.3|113310|113260|113294.3|113244.3|39
1737396070000|2025-01-20 18:01:10|113303.8|113253.8|113301.3|113251.3|113315|113265|113293.3|113243.3|54
1737396080000|2025-01-20 18:01:20|113306.5|113256.5|113305.4|113255.4|113313.3|113263.3|113299.4|113249.4|58
1737396090000|2025-01-20 18:01:30|113308.9|113258.9|113310.2|113260.2|113315.8|113265.8|113299|113249|66
1737396100000|2025-01-20 18:01:40|113307.6|113257.6|113309|113259|113314.8|113264.8|113303.9|113253.9|54
1737396110000|2025-01-20 18:01:50|113307.8|113257.8|113331.1|113281.1|113366.8|113286.6|113306|113226.4|42
1737396120000|2025-01-20 18:02:00|113334.4|113284.4|113335.4|113285.4|113336.3|113286.3|113322.2|113272.2|54
1737396130000|2025-01-20 18:02:10|113335.9|113285.9|113338.5|113288.5|113340|113290|113325.1|113275.1|48
1737396140000|2025-01-20 18:02:20|113336.5|113286.5|113336.8|113286.8|113345|113295|113334|113284|39
1737396150000|2025-01-20 18:02:30|113343|113293|113346|113296|113375.4|113298.6|113328.6|113249.3|59
1737396160000|2025-01-20 18:02:40|113349.3|113299.3|113342.8|113292.8|113351.7|113301.7|113335.6|113285.6|31
1737396170000|2025-01-20 18:02:50|113343.1|113293.1|113335.9|113285.9|113345.8|113295.8|113330.8|113280.8|40
1737396180000|2025-01-20 18:03:00|113336|113286|113332.2|113282.2|113342.1|113292.1|113330.3|113280.3|32
1737396190000|2025-01-20 18:03:10|113333.5|113283.5|113334.4|113284.4|113339.9|113289.9|113330.6|113280.6|36
1737396200000|2025-01-20 18:03:20|113330.4|113280.4|113332.8|113282.8|113345.1|113295.1|113319.3|113269.3|48
1737396210000|2025-01-20 18:03:30|113331.9|113281.9|113303.7|113253.7|113337.2|113287.2|113303.7|113253.7|62
1737396220000|2025-01-20 18:03:40|113304.8|113254.8|113296.4|113246.4|113312.2|113262.2|113285.9|113235.9|66
1737396230000|2025-01-20 18:03:50|113299.8|113249.8|113305.5|113255.5|113307.1|113257.1|113291.9|113241.9|64
1737396240000|2025-01-20 18:04:00|113299.1|113249.1|113292.8|113242.8|113338.7|113254.6|113279.7|113197.6|54
1737396250000|2025-01-20 18:04:10|113291.1|113241.1|113291.8|113241.8|113297.4|113247.4|113285.3|113235.3|64
1737396260000|2025-01-20 18:04:20|113288.1|113238.1|113298.3|113248.3|113302.1|113252.1|113281.4|113231.4|48
1737396270000|2025-01-20 18:04:30|113299|113249|113291.8|113241.8|113304.4|113254.4|113291|113241|27
1737396280000|2025-01-20 18:04:40|113293.9|113243.9|113294|113244|113300.3|113250.3|113289.9|113239.9|34
1737396290000|2025-01-20 18:04:50|113302.2|113252.2|113301|113251|113335.8|113261.8|113294|113209.6|42
1737396300000|2025-01-20 18:05:00|113305|113255|113289.6|113239.6|113329.9|113260.5|113282.6|113202|64
1737396310000|2025-01-20 18:05:10|113290.2|113240.2|113283.3|113233.3|113328|113248.5|113279.7|113201.6|55
1737396320000|2025-01-20 18:05:20|113279.5|113229.5|113282.2|113232.2|113297.5|113247.5|113278.1|113228.1|55
1737396330000|2025-01-20 18:05:30|113285.6|113235.6|113290.4|113240.4|113295|113245|113276.5|113226.5|59
1737396340000|2025-01-20 18:05:40|113291.6|113241.6|113291.6|113241.6|113325.9|113245|113280.9|113189.3|59
1737396350000|2025-01-20 18:05:50|113285.7|113235.7|113276.9|113226.9|113327.4|113241.8|113274.1|113193.8|44
1737396360000|2025-01-20 18:06:00|113277.9|113227.9|113271.4|113221.4|113312.1|113233.1|113267.7|113184.7|55
1737396370000|2025-01-20 18:06:10|113277|113227|113259.4|113209.4|113303.7|113228.8|113253.7|113166.4|45
1737396380000|2025-01-20 18:06:20|113264.6|113214.6|113259.6|113209.6|113298|113217.7|113251.8|113159.9|39
1737396390000|2025-01-20 18:06:30|113259.7|113209.7|113269.8|113219.8|113272.7|113222.7|113259.1|113209.1|25
1737396400000|2025-01-20 18:06:40|113268|113218|113274.3|113224.3|113279.3|113229.3|113267|113217|44
1737396410000|2025-01-20 18:06:50|113275.8|113225.8|113280.5|113230.5|113285.1|113235.1|113259.3|113209.3|44
1737396420000|2025-01-20 18:07:00|113281.2|113231.2|113275.7|113225.7|113285.9|113235.9|113270.6|113220.6|45
1737396430000|2025-01-20 18:07:10|113271.8|113221.8|113273.2|113223.2|113280.2|113230.2|113261.6|113211.6|45
1737396440000|2025-01-20 18:07:20|113279.2|113229.2|113287.2|113237.2|113287.8|113237.8|113264.7|113214.7|50
1737396450000|2025-01-20 18:07:30|113287.3|113237.3|113284.9|113234.9|113289.3|113239.3|113281.7|113231.7|39
1737396460000|2025-01-20 18:07:40|113283.4|113233.4|113285.2|113235.2|113292|113242|113282.5|113232.5|38
1737396470000|2025-01-20 18:07:50|113289.5|113239.5|113287.2|113237.2|113298|113248|113286.6|113236.6|48
1737396480000|2025-01-20 18:08:00|113289|113239|113290.4|113240.4|113300.7|113250.7|113286.4|113236.4|40
1737396490000|2025-01-20 18:08:10|113290.9|113240.9|113294.5|113244.5|113303|113253|113286.6|113236.6|50
1737396500000|2025-01-20 18:08:20|113300.7|113250.7|113296.2|113246.2|113304.2|113254.2|113288.9|113238.9|64
1737396510000|2025-01-20 18:08:30|113296.8|113246.8|113296.2|113246.2|113326.2|113253.3|113281.1|113200|46
1737396520000|2025-01-20 18:08:40|113293.2|113243.2|113296.8|113246.8|113306.6|113256.6|113289.8|113239.8|49
1737396530000|2025-01-20 18:08:50|113303.2|113253.2|113291.5|113241.5|113306.7|113256.7|113289.6|113239.6|58
1737396540000|2025-01-20 18:09:00|113291|113241|113293.6|113243.6|113295.1|113245.1|113289.3|113239.3|30
1737396550000|2025-01-20 18:09:10|113292|113242|113273.8|113223.8|113325|113242|113273|113199.1|41
1737396560000|2025-01-20 18:09:20|113272.6|113222.6|113270.9|113220.9|113322.1|113231|113268.7|113193|40
1737396570000|2025-01-20 18:09:30|113270.2|113220.2|113268.9|113218.9|113275.6|113225.6|113267.5|113217.5|37
1737396580000|2025-01-20 18:09:40|113273.2|113223.2|113271|113221|113273.2|113223.2|113259.1|113209.1|32
1737396590000|2025-01-20 18:09:50|113270.8|113220.8|113269.3|113219.3|113277.2|113227.2|113265.2|113215.2|47
1737396600000|2025-01-20 18:10:00|113273.2|113223.2|113273.6|113223.6|113279.2|113229.2|113265.3|113215.3|51
1737396610000|2025-01-20 18:10:10|113278.2|113228.2|113257.3|113207.3|113278.2|113228.2|113257.3|113207.3|52
1737396620000|2025-01-20 18:10:20|113260.5|113210.5|113273.7|113223.7|113276.3|113226.3|113256.2|113206.2|74
1737396630000|2025-01-20 18:10:30|113272.2|113222.2|113279.6|113229.6|113315.6|113234.7|113262.2|113176.7|52
1737396640000|2025-01-20 18:10:40|113281.8|113231.8|113293|113243|113326|113248.4|113266|113184.4|44
1737396650000|2025-01-20 18:10:50|113293.9|113243.9|113297.3|113247.3|113328.7|113251.4|113280.4|113200.8|42
1737396660000|2025-01-20 18:11:00|113299.9|113249.9|113295.3|113245.3|113301.4|113251.4|113294.3|113244.3|15
1737396670000|2025-01-20 18:11:10|113295.4|113245.4|113296|113246|113299.1|113249.1|113291.3|113241.3|20
1737396680000|2025-01-20 18:11:20|113295.6|113245.6|113301|113251|113303.8|113253.8|113289.3|113239.3|37
1737396690000|2025-01-20 18:11:30|113302.5|113252.5|113319.4|113269.4|113346.6|113269.4|113300.9|113218.9|29
1737396700000|2025-01-20 18:11:40|113317.6|113267.6|113321.8|113271.8|113326|113276|113315|113265|26
1737396710000|2025-01-20 18:11:50|113321.9|113271.9|113323.9|113273.9|113323.9|113273.9|113321.9|113271.9|2
1737396720000|2025-01-20 18:12:00|113324.2|113274.2|113325.6|113275.6|113328|113278|113320.7|113270.7|22
1737396730000|2025-01-20 18:12:10|113325.8|113275.8|113322.9|113272.9|113325.9|113275.9|113321.6|113271.6|6
1737396740000|2025-01-20 18:12:20|113324.3|113274.3|113344.1|113294.1|113344.2|113294.2|113320.4|113270.4|19
1737396750000|2025-01-20 18:12:30|113340.5|113290.5|113337.4|113287.4|113349.2|113299.2|113334.9|113284.9|31
1737396760000|2025-01-20 18:12:40|113338.4|113288.4|113337.6|113287.6|113339.7|113289.7|113337.6|113287.6|7
1737396770000|2025-01-20 18:12:50|113336.5|113286.5|113336.6|113286.6|113336.6|113286.6|113336.5|113286.5|2
1737396780000|2025-01-20 18:13:00|113335.3|113285.3|113329.6|113279.6|113335.3|113285.3|113329.5|113279.5|11
1737396790000|2025-01-20 18:13:10|113328.7|113278.7|113326|113276|113328.7|113278.7|113321|113271|12
1737396800000|2025-01-20 18:13:20|113325.2|113275.2|113325.2|113275.2|113326|113276|113317.3|113267.3|30
1737396810000|2025-01-20 18:13:30|113323.5|113273.5|113319.6|113269.6|113323.5|113273.5|113316.6|113266.6|43
1737396820000|2025-01-20 18:13:40|113320.2|113270.2|113325.4|113275.4|113336.9|113286.9|113315.1|113265.1|64
1737396830000|2025-01-20 18:13:50|113328|113278|113338.6|113288.6|113368.7|113289.4|113324|113232.9|29
1737396840000|2025-01-20 18:14:00|113339.5|113289.5|113340|113290|113340.6|113290.6|113338.3|113288.3|9
1737396850000|2025-01-20 18:14:10|113340.1|113290.1|113340.1|113290.1|113341.5|113291.5|113339.5|113289.5|8
1737396860000|2025-01-20 18:14:20|113341.3|113291.3|113345.5|113295.5|113346.4|113296.4|113338.2|113288.2|21
1737396870000|2025-01-20 18:14:30|113345.6|113295.6|113347.1|113297.1|113347.1|113297.1|113345.4|113295.4|7
1737396880000|2025-01-20 18:14:40|113345.9|113295.9|113347.5|113297.5|113347.8|113297.8|113345.5|113295.5|25
1737396890000|2025-01-20 18:14:50|113346.8|113296.8|113389.7|113260.6|113393.5|113307.6|113346.8|113259.3|45
1737396900000|2025-01-20 18:15:00|113349.5|113299.5|113353.2|113303.2|113353.2|113303.2|113349.2|113299.2|14
1737396910000|2025-01-20 18:15:10|113353.1|113303.1|113356.4|113306.4|113357|113307|113350.2|113300.2|11
1737396920000|2025-01-20 18:15:20|113356|113306|113353.7|113303.7|113356|113306|113350.1|113300.1|15
1737396930000|2025-01-20 18:15:30|113352.1|113302.1|113351.2|113301.2|113357.2|113307.2|113348.9|113298.9|24
1737396940000|2025-01-20 18:15:40|113351.1|113301.1|113349.2|113299.2|113358.4|113308.4|113349.2|113299.2|22
1737396950000|2025-01-20 18:15:50|113347.2|113297.2|113349.3|113299.3|113352.1|113302.1|113347.2|113297.2|6
1737396960000|2025-01-20 18:16:00|113348|113298|113344|113294|113348.8|113298.8|113341.1|113291.1|15
1737396970000|2025-01-20 18:16:10|113343.2|113293.2|113347.4|113297.4|113351.1|113301.1|113338.1|113288.1|18
1737396980000|2025-01-20 18:16:20|113349.1|113299.1|113341.9|113291.9|113382.6|113307.2|113337.7|113252.4|67
1737396990000|2025-01-20 18:16:30|113346.3|113296.3|113353.2|113303.2|113353.2|113303.2|113334.4|113284.4|57
1737397000000|2025-01-20 18:16:40|113351.2|113301.2|113340.3|113290.3|113358.8|113308.8|113338.6|113288.6|53
1737397010000|2025-01-20 18:16:50|113340.2|113290.2|113340.1|113290.1|113346.8|113296.8|113336.8|113286.8|68
1737397020000|2025-01-20 18:17:00|113337.9|113287.9|113332.1|113282.1|113342.2|113292.2|113324.9|113274.9|71
1737397030000|2025-01-20 18:17:10|113331.6|113281.6|113319|113269|113336|113286|113312.9|113262.9|46
1737397040000|2025-01-20 18:17:20|113315.3|113265.3|113323.9|113273.9|113330.2|113280.2|113306.7|113256.7|51
1737397050000|2025-01-20 18:17:30|113317.1|113267.1|113323.5|113273.5|113327.3|113277.3|113314.2|113264.2|25
1737397060000|2025-01-20 18:17:40|113325.2|113275.2|113331|113281|113333.2|113283.2|113319.3|113269.3|47
1737397070000|2025-01-20 18:17:50|113333.8|113283.8|113335|113285|113336.9|113286.9|113330.7|113280.7|19
1737397080000|2025-01-20 18:18:00|113334|113284|113331.4|113281.4|113337.6|113287.6|113330.6|113280.6|63
1737397090000|2025-01-20 18:18:10|113332.4|113282.4|113333.3|113283.3|113342|113292|113328.8|113278.8|31
1737397100000|2025-01-20 18:18:20|113332.7|113282.7|113330.7|113280.7|113340.3|113290.3|113319.3|113269.3|37
1737397110000|2025-01-20 18:18:30|113333.5|113283.5|113341.4|113291.4|113348|113298|113326.9|113276.9|54
1737397120000|2025-01-20 18:18:40|113334.5|113284.5|113335.8|113285.8|113373.3|113297.5|113332.2|113244.9|54
1737397130000|2025-01-20 18:18:50|113335.9|113285.9|113336.7|113286.7|113342.2|113292.2|113333.3|113283.3|63
1737397140000|2025-01-20 18:19:00|113335.5|113285.5|113336|113286|113341.8|113291.8|113333.5|113283.5|42
1737397150000|2025-01-20 18:19:10|113335.7|113285.7|113336|113286|113342.8|113292.8|113335.2|113285.2|55
1737397160000|2025-01-20 18:19:20|113334.6|113284.6|113346.3|113296.3|113346.3|113296.3|113334.5|113284.5|64
1737397170000|2025-01-20 18:19:30|113343.7|113293.7|113343.6|113293.6|113346.1|113296.1|113336.8|113286.8|62
1737397180000|2025-01-20 18:19:40|113341|113291|113341.9|113291.9|113360.5|113310.5|113333.4|113283.4|64
1737397190000|2025-01-20 18:19:50|113340.9|113290.9|113348.7|113298.7|113348.7|113298.7|113339.7|113289.7|55
1737397200000|2025-01-20 18:20:00|113352|113302|113361.4|113311.4|113361.4|113311.4|113337.7|113287.7|60
1737397210000|2025-01-20 18:20:10|113357|113307|113351.7|113301.7|113363|113313|113347.1|113297.1|63
1737397220000|2025-01-20 18:20:20|113351.1|113301.1|113346.2|113296.2|113385.7|113306.1|113344|113254.6|65
1737397230000|2025-01-20 18:20:30|113348.5|113298.5|113360.2|113310.2|113388.3|113312|113346.2|113260.7|60
1737397240000|2025-01-20 18:20:40|113362|113312|113364|113314|113370.3|113320.3|113359.8|113309.8|61
1737397250000|2025-01-20 18:20:50|113363|113313|113367.2|113317.2|113369.4|113319.4|113362.5|113312.5|48
1737397260000|2025-01-20 18:21:00|113365.2|113315.2|113362.3|113312.3|113369.2|113319.2|113357|113307|60
1737397270000|2025-01-20 18:21:10|113361.3|113311.3|113350.3|113300.3|113364.4|113314.4|113345.7|113295.7|61
1737397280000|2025-01-20 18:21:20|113348.7|113298.7|113358.6|113308.6|113358.6|113308.6|113346.9|113296.9|59
1737397290000|2025-01-20 18:21:30|113360|113310|113362.4|113312.4|113367.3|113317.3|113358.7|113308.7|61
1737397300000|2025-01-20 18:21:40|113363.3|113313.3|113388.8|113338.8|113403.3|113353.3|113361.3|113311.3|61
1737397310000|2025-01-20 18:21:50|113387|113337|113399|113349|113404.5|113354.5|113385.1|113335.1|39
1737397320000|2025-01-20 18:22:00|113401.4|113351.4|113376.2|113326.2|113404.4|113354.4|113376.2|113326.2|57
1737397330000|2025-01-20 18:22:10|113380.4|113330.4|113371.4|113321.4|113382.8|113332.8|113368.8|113318.8|37
1737397340000|2025-01-20 18:22:20|113368.3|113318.3|113370.4|113320.4|113374.8|113324.8|113363.3|113313.3|47
1737397350000|2025-01-20 18:22:30|113367.3|113317.3|113350.4|113300.4|113389.8|113324.2|113349.9|113258.2|46
1737397360000|2025-01-20 18:22:40|113349.2|113299.2|113351.6|113301.6|113351.7|113301.7|113338.9|113288.9|29
1737397370000|2025-01-20 18:22:50|113350.4|113300.4|113348.8|113298.8|113351.5|113301.5|113346.9|113296.9|23
1737397380000|2025-01-20 18:23:00|113349.9|113299.9|113350.3|113300.3|113352.7|113302.7|113347.2|113297.2|17
1737397390000|2025-01-20 18:23:10|113350.2|113300.2|113349.2|113299.2|113350.2|113300.2|113349.2|113299.2|2
1737397400000|2025-01-20 18:23:20|113348.1|113298.1|113381.8|113331.8|113389.9|113339.9|113348.1|113298.1|29
1737397410000|2025-01-20 18:23:30|113379.5|113329.5|113380.2|113330.2|113384.8|113334.8|113377.9|113327.9|28
1737397420000|2025-01-20 18:23:40|113381|113331|113378.4|113328.4|113383.7|113333.7|113373.4|113323.4|38
1737397430000|2025-01-20 18:23:50|113378.5|113328.5|113379.2|113329.2|113380.9|113330.9|113377.5|113327.5|9
1737397440000|2025-01-20 18:24:00|113377.9|113327.9|113375.9|113325.9|113378.9|113328.9|113371.3|113321.3|26
1737397450000|2025-01-20 18:24:10|113377.5|113327.5|113375.8|113325.8|113377.6|113327.6|113371.5|113321.5|25
1737397460000|2025-01-20 18:24:20|113377.7|113327.7|113385.5|113335.5|113397.7|113347.7|113372.7|113322.7|56
1737397470000|2025-01-20 18:24:30|113386.7|113336.7|113382.8|113332.8|113391.2|113341.2|113381.6|113331.6|51
1737397480000|2025-01-20 18:24:40|113382.6|113332.6|113390.3|113340.3|113397.2|113347.2|113378|113328|57
1737397490000|2025-01-20 18:24:50|113391.7|113341.7|113394.1|113344.1|113394.1|113344.1|113384.6|113334.6|39
1737397500000|2025-01-20 18:25:00|113391.9|113341.9|113390.7|113340.7|113425.7|113351.3|113383.3|113300.1|58
1737397510000|2025-01-20 18:25:10|113388|113338|113381.9|113331.9|113393.9|113343.9|113378.4|113328.4|49
1737397520000|2025-01-20 18:25:20|113380.9|113330.9|113386.5|113336.5|113388.1|113338.1|113380.9|113330.9|48
1737397530000|2025-01-20 18:25:30|113387.1|113337.1|113381.3|113331.3|113390|113340|113379.1|113329.1|48
1737397540000|2025-01-20 18:25:40|113382.3|113332.3|113380.3|113330.3|113383.9|113333.9|113377.8|113327.8|46
1737397550000|2025-01-20 18:25:50|113379.5|113329.5|113378.9|113328.9|113383|113333|113374.9|113324.9|37
1737397560000|2025-01-20 18:26:00|113377.1|113327.1|113379.1|113329.1|113380.2|113330.2|113374.5|113324.5|61
1737397570000|2025-01-20 18:26:10|113378.4|113328.4|113373.8|113323.8|113379.6|113329.6|113371.4|113321.4|68
1737397580000|2025-01-20 18:26:20|113376.8|113326.8|113382.7|113332.7|113382.7|113332.7|113376|113326|37
1737397590000|2025-01-20 18:26:30|113380.9|113330.9|113380.8|113330.8|113387.1|113337.1|113376.9|113326.9|61
1737397600000|2025-01-20 18:26:40|113377.2|113327.2|113380.7|113330.7|113382.5|113332.5|113377|113327|63
1737397610000|2025-01-20 18:26:50|113380|113330|113381.1|113331.1|113389.8|113339.8|113378.3|113328.3|47
1737397620000|2025-01-20 18:27:00|113382.6|113332.6|113377.1|113327.1|113391.1|113341.1|113375.7|113325.7|59
1737397630000|2025-01-20 18:27:10|113377.6|113327.6|113383.1|113333.1|113389.8|113339.8|113376.2|113326.2|61
1737397640000|2025-01-20 18:27:20|113384|113334|113375.6|113325.6|113385.9|113335.9|113368|113318|56
1737397650000|2025-01-20 18:27:30|113376.9|113326.9|113373.4|113323.4|113385.8|113335.8|113370.9|113320.9|58
1737397660000|2025-01-20 18:27:40|113372|113322|113363.2|113313.2|113385.6|113335.6|113363.2|113313.2|45
1737397670000|2025-01-20 18:27:50|113371.5|113321.5|113371.3|113321.3|113371.5|113321.5|113360.2|113310.2|25
1737397680000|2025-01-20 18:28:00|113372.3|113322.3|113372|113322|113373.1|113323.1|113366.5|113316.5|63
1737397690000|2025-01-20 18:28:10|113370|113320|113356|113306|113374.4|113324.4|113355.6|113305.6|74
1737397700000|2025-01-20 18:28:20|113354.9|113304.9|113364.8|113314.8|113367.2|113317.2|113350.5|113300.5|70
1737397710000|2025-01-20 18:28:30|113363.1|113313.1|113362|113312|113365.8|113315.8|113347.6|113297.6|72
1737397720000|2025-01-20 18:28:40|113365.6|113315.6|113365.3|113315.3|113368.2|113318.2|113347.9|113297.9|72
1737397730000|2025-01-20 18:28:50|113364.6|113314.6|113379.5|113329.5|113407.5|113339.9|113364.6|113279.2|51
1737397740000|2025-01-20 18:29:00|113379.1|113329.1|113375.2|113325.2|113386.5|113336.5|113374.8|113324.8|63
1737397750000|2025-01-20 18:29:10|113379.5|113329.5|113381.4|113331.4|113384.1|113334.1|113372.9|113322.9|72
1737397760000|2025-01-20 18:29:20|113382.2|113332.2|113372.1|113322.1|113383.8|113333.8|113370.9|113320.9|67
1737397770000|2025-01-20 18:29:30|113372.5|113322.5|113367.1|113317.1|113382.4|113332.4|113365.2|113315.2|69
1737397780000|2025-01-20 18:29:40|113367.6|113317.6|113358.9|113308.9|113370.4|113320.4|113351.2|113301.2|59
1737397790000|2025-01-20 18:29:50|113359.5|113309.5|113359.2|113309.2|113361.4|113311.4|113345.9|113295.9|62
1737397800000|2025-01-20 18:30:00|113358.4|113308.4|113346.6|113296.6|113358.4|113308.4|113340.7|113290.7|61
1737397810000|2025-01-20 18:30:10|113345|113295|113354.8|113304.8|113357.2|113307.2|113342|113292|46
1737397820000|2025-01-20 18:30:20|113351|113301|113348.7|113298.7|113353.3|113303.3|113339.5|113289.5|53
1737397830000|2025-01-20 18:30:30|113348.8|113298.8|113348.3|113298.3|113353.9|113303.9|113340.3|113290.3|41
1737397840000|2025-01-20 18:30:40|113349.5|113299.5|113358.5|113308.5|113400.8|113320.5|113349.5|113272.7|63
1737397850000|2025-01-20 18:30:50|113360.6|113310.6|113362.7|113312.7|113398.8|113313.6|113350.4|113272.9|57
1737397860000|2025-01-20 18:31:00|113363.4|113313.4|113405.6|113280.5|113405.8|113319.5|113347.7|113272.8|60
1737397870000|2025-01-20 18:31:10|113367.8|113317.8|113368|113318|113370.4|113320.4|113363.5|113313.5|54
1737397880000|2025-01-20 18:31:20|113369.1|113319.1|113369|113319|113404.6|113320.5|113364.1|113276.4|55
1737397890000|2025-01-20 18:31:30|113368.3|113318.3|113370.1|113320.1|113372.7|113322.7|113363.9|113313.9|63
1737397900000|2025-01-20 18:31:40|113366.9|113316.9|113339.2|113289.2|113380.1|113330.1|113339.2|113289.2|64
1737397910000|2025-01-20 18:31:50|113345|113295|113337|113287|113353.2|113303.2|113331.7|113281.7|68
1737397920000|2025-01-20 18:32:00|113333.6|113283.6|113368.7|113243.2|113384.3|113298.4|113328.3|113232.2|44
1737397930000|2025-01-20 18:32:10|113329.2|113279.2|113376|113240.1|113376|113285.6|113324.4|113238|43
1737397940000|2025-01-20 18:32:20|113374.8|113249.3|113345.8|113295.8|113382.8|113298.6|113332.1|113240.7|59
1737397950000|2025-01-20 18:32:30|113344.9|113294.9|113346.4|113296.4|113378.8|113299.2|113340.3|113252.8|56
1737397960000|2025-01-20 18:32:40|113348.8|113298.8|113346.6|113296.6|113350.3|113300.3|113343|113293|49
1737397970000|2025-01-20 18:32:50|113349.9|113299.9|113330.6|113280.6|113371.3|113299.9|113324.5|113235.9|50
1737397980000|2025-01-20 18:33:00|113331.8|113281.8|113332.9|113282.9|113367.8|113283.3|113322.4|113233.5|48
1737397990000|2025-01-20 18:33:10|113331.7|113281.7|113335.3|113285.3|113374.5|113287.7|113327.2|113239.9|39
1737398000000|2025-01-20 18:33:20|113335.6|113285.6|113320.4|113270.4|113371|113287.7|113320.4|113242.7|42
1737398010000|2025-01-20 18:33:30|113320.1|113270.1|113326.6|113276.6|113368|113281.8|113314|113233.1|68
1737398020000|2025-01-20 18:33:40|113327|113277|113330|113280|113365|113282.3|113323.2|113233.2|63
1737398030000|2025-01-20 18:33:50|113328.8|113278.8|113328.8|113278.8|113332.2|113282.2|113316.1|113266.1|57
1737398040000|2025-01-20 18:34:00|113327.9|113277.9|113314.9|113264.9|113339.8|113289.8|113314.8|113264.8|61
1737398050000|2025-01-20 18:34:10|113315.1|113265.1|113328.2|113278.2|113332.8|113282.8|113313.2|113263.2|64
1737398060000|2025-01-20 18:34:20|113332.3|113282.3|113316.1|113266.1|113333.3|113283.3|113316.1|113266.1|57
1737398070000|2025-01-20 18:34:30|113319.7|113269.7|113327.6|113277.6|113327.6|113277.6|113309.7|113259.7|59
1737398080000|2025-01-20 18:34:40|113325.3|113275.3|113328.5|113278.5|113333.1|113283.1|113318.3|113268.3|60
1737398090000|2025-01-20 18:34:50|113329.5|113279.5|113337.9|113287.9|113343.7|113293.7|113329.5|113279.5|51
1737398100000|2025-01-20 18:35:00|113340.4|113290.4|113339.9|113289.9|113345.1|113295.1|113333.9|113283.9|69
1737398110000|2025-01-20 18:35:10|113339.5|113289.5|113335|113285|113344.6|113294.6|113327|113277|65
1737398120000|2025-01-20 18:35:20|113325.8|113275.8|113329.6|113279.6|113373.9|113293.8|113321.9|113244|64
1737398130000|2025-01-20 18:35:30|113338.6|113288.6|113336.6|113286.6|113371.8|113298.4|113326.5|113241.7|56
1737398140000|2025-01-20 18:35:40|113335.2|113285.2|113346.5|113296.5|113373.6|113296.7|113334.6|113243.8|60
1737398150000|2025-01-20 18:35:50|113344.7|113294.7|113348.2|113298.2|113350.5|113300.5|113339.4|113289.4|50
1737398160000|2025-01-20 18:36:00|113346.7|113296.7|113343.9|113293.9|113353.7|113303.7|113343.9|113293.9|47
1737398170000|2025-01-20 18:36:10|113343.5|113293.5|113344.6|113294.6|113349.6|113299.6|113342.7|113292.7|60
1737398180000|2025-01-20 18:36:20|113347.4|113297.4|113345.8|113295.8|113351.5|113301.5|113342.9|113292.9|43
1737398190000|2025-01-20 18:36:30|113345.3|113295.3|113353.6|113303.6|113355.9|113305.9|113342.6|113292.6|35
1737398200000|2025-01-20 18:36:40|113355.6|113305.6|113357.7|113307.7|113361.1|113311.1|113352.7|113302.7|53
1737398210000|2025-01-20 18:36:50|113359.3|113309.3|113358|113308|113362.7|113312.7|113351.4|113301.4|55
1737398220000|2025-01-20 18:37:00|113357|113307|113354.1|113304.1|113360.1|113310.1|113353|113303|29
1737398230000|2025-01-20 18:37:10|113355.3|113305.3|113355.4|113305.4|113356.9|113306.9|113351.5|113301.5|52
1737398240000|2025-01-20 18:37:20|113356.7|113306.7|113357.8|113307.8|113360.6|113310.6|113351.3|113301.3|56
1737398250000|2025-01-20 18:37:30|113359|113309|113359.2|113309.2|113360.6|113310.6|113351.3|113301.3|53
1737398260000|2025-01-20 18:37:40|113359.3|113309.3|113362.4|113312.4|113364.8|113314.8|113345.3|113295.3|55
1737398270000|2025-01-20 18:37:50|113359.6|113309.6|113361.2|113311.2|113364.1|113314.1|113348.5|113298.5|68
1737398280000|2025-01-20 18:38:00|113363.4|113313.4|113358.9|113308.9|113369.5|113319.5|113356.7|113306.7|54
1737398290000|2025-01-20 18:38:10|113360.4|113310.4|113385.9|113335.9|113430.7|113349.6|113360.1|113303.1|57
1737398300000|2025-01-20 18:38:20|113385.1|113335.1|113374.5|113324.5|113385.1|113335.1|113372.8|113322.8|22
1737398310000|2025-01-20 18:38:30|113373.4|113323.4|113370.9|113320.9|113377.9|113327.9|113368.3|113318.3|27
1737398320000|2025-01-20 18:38:40|113369.8|113319.8|113372.6|113322.6|113372.7|113322.7|113368|113318|41
1737398330000|2025-01-20 18:38:50|113371.6|113321.6|113386|113336|113421|113340|113368.9|113295.9|42
1737398340000|2025-01-20 18:39:00|113385.6|113335.6|113382.5|113332.5|113389.6|113339.6|113382.4|113332.4|42
1737398350000|2025-01-20 18:39:10|113382.3|113332.3|113374.8|113324.8|113382.3|113332.3|113370.1|113320.1|31
1737398360000|2025-01-20 18:39:20|113375.4|113325.4|113371.3|113321.3|113375.9|113325.9|113369.5|113319.5|20
1737398370000|2025-01-20 18:39:30|113372.6|113322.6|113373.7|113323.7|113373.7|113323.7|113368.6|113318.6|19
1737398380000|2025-01-20 18:39:40|113373.4|113323.4|113378.8|113328.8|113378.8|113328.8|113367.1|113317.1|34
1737398390000|2025-01-20 18:39:50|113378.9|113328.9|113372|113322|113378.9|113328.9|113366.4|113316.4|19
1737398400000|2025-01-20 18:40:00|113371.5|113321.5|113367.7|113317.7|113375.1|113325.1|113366.5|113316.5|63
1737398410000|2025-01-20 18:40:10|113372.2|113322.2|113369.3|113319.3|113372.4|113322.4|113365.1|113315.1|64
1737398420000|2025-01-20 18:40:20|113370.5|113320.5|113371.2|113321.2|113375.6|113325.6|113366.8|113316.8|58
1737398430000|2025-01-20 18:40:30|113373.7|113323.7|113369.4|113319.4|113373.7|113323.7|113366.8|113316.8|56
1737398440000|2025-01-20 18:40:40|113371.2|113321.2|113367.4|113317.4|113374.6|113324.6|113365.7|113315.7|68
1737398450000|2025-01-20 18:40:50|113367.7|113317.7|113367.9|113317.9|113405.2|113324.2|113367.5|113279.4|67
1737398460000|2025-01-20 18:41:00|113372.7|113322.7|113368.5|113318.5|113375.4|113325.4|113366.9|113316.9|55
1737398470000|2025-01-20 18:41:10|113371.5|113321.5|113369.8|113319.8|113404|113324.5|113365.3|113278.7|38
1737398480000|2025-01-20 18:41:20|113367.3|113317.3|113368.5|113318.5|113372.5|113322.5|113365.1|113315.1|40
1737398490000|2025-01-20 18:41:30|113367.9|113317.9|113370.9|113320.9|113371|113321|113365.3|113315.3|38
1737398500000|2025-01-20 18:41:40|113370.1|113320.1|113367.8|113317.8|113404.8|113323.3|113363.6|113277.5|62
1737398510000|2025-01-20 18:41:50|113368.8|113318.8|113362.5|113312.5|113407|113320|113359.4|113272.7|63
1737398520000|2025-01-20 18:42:00|113360.5|113310.5|113350.1|113300.1|113400.2|113313.5|113349.1|113271|34
1737398530000|2025-01-20 18:42:10|113349.9|113299.9|113334.9|113284.9|113353.3|113303.3|113324.5|113274.5|40
1737398540000|2025-01-20 18:42:20|113332.9|113282.9|113322.6|113272.6|113334.5|113284.5|113311.1|113261.1|48
1737398550000|2025-01-20 18:42:30|113319.5|113269.5|113318.7|113268.7|113327.2|113277.2|113305.5|113255.5|59
1737398560000|2025-01-20 18:42:40|113316.9|113266.9|113319|113269|113325.2|113275.2|113313.2|113263.2|59
1737398570000|2025-01-20 18:42:50|113316.8|113266.8|113320.2|113270.2|113327.6|113277.6|113314.7|113264.7|53
1737398580000|2025-01-20 18:43:00|113318.7|113268.7|113313.3|113263.3|113357.7|113273.9|113309.1|113230.6|47
1737398590000|2025-01-20 18:43:10|113326.6|113276.6|113313.9|113263.9|113331.3|113281.3|113313.6|113263.6|41
1737398600000|2025-01-20 18:43:20|113313.6|113263.6|113319.4|113269.4|113327.8|113277.8|113313.6|113263.6|50
1737398610000|2025-01-20 18:43:30|113325.9|113275.9|113325.5|113275.5|113327.9|113277.9|113317.1|113267.1|66
1737398620000|2025-01-20 18:43:40|113324.5|113274.5|113336.1|113286.1|113337.6|113287.6|113314.2|113264.2|62
1737398630000|2025-01-20 18:43:50|113334.5|113284.5|113339|113289|113340.7|113290.7|113329.7|113279.7|58
1737398640000|2025-01-20 18:44:00|113337.8|113287.8|113340.3|113290.3|113340.6|113290.6|113329.8|113279.8|52
1737398650000|2025-01-20 18:44:10|113337|113287|113327.3|113277.3|113339.3|113289.3|113321.2|113271.2|68
1737398660000|2025-01-20 18:44:20|113332.4|113282.4|113340.9|113290.9|113344.2|113294.2|113331|113281|44
1737398670000|2025-01-20 18:44:30|113338.3|113288.3|113341.1|113291.1|113344.5|113294.5|113336.6|113286.6|27
1737398680000|2025-01-20 18:44:40|113336.9|113286.9|113332.9|113282.9|113344|113294|113325.7|113275.7|56
1737398690000|2025-01-20 18:44:50|113333.3|113283.3|113337|113287|113344.1|113294.1|113324|113274|40
1737398700000|2025-01-20 18:45:00|113343|113293|113348.4|113298.4|113348.4|113298.4|113335.6|113285.6|51
1737398710000|2025-01-20 18:45:10|113343|113293|113370.9|113320.9|113373.4|113323.4|113337.7|113287.7|56
1737398720000|2025-01-20 18:45:20|113372.3|113322.3|113374.1|113324.1|113377.4|113327.4|113362.6|113312.6|56
1737398730000|2025-01-20 18:45:30|113374.7|113324.7|113375.2|113325.2|113377.5|113327.5|113369.4|113319.4|46
1737398740000|2025-01-20 18:45:40|113375|113325|113356.9|113306.9|113375.4|113325.4|113351.8|113301.8|38
1737398750000|2025-01-20 18:45:50|113356.7|113306.7|113356.5|113306.5|113357.3|113307.3|113356.5|113306.5|3
1737398760000|2025-01-20 18:46:00|113357.7|113307.7|113359.5|113309.5|113362.9|113312.9|113357.7|113307.7|11
1737398770000|2025-01-20 18:46:10|113359.4|113309.4|113354|113304|113361.5|113311.5|113353.5|113303.5|26
1737398780000|2025-01-20 18:46:20|113355|113305|113365.9|113315.9|113370.9|113320.9|113349.1|113299.1|35
1737398790000|2025-01-20 18:46:30|113364.3|113314.3|113365.9|113315.9|113371.9|113321.9|113360.5|113310.5|67
1737398800000|2025-01-20 18:46:40|113364.7|113314.7|113365.2|113315.2|113373.9|113323.9|113361.1|113311.1|72
1737398810000|2025-01-20 18:46:50|113366.7|113316.7|113360.2|113310.2|113372.6|113322.6|113357.5|113307.5|74
1737398820000|2025-01-20 18:47:00|113361.9|113311.9|113375|113325|113375|113325|113360|113310|53
1737398830000|2025-01-20 18:47:10|113374|113324|113378.6|113328.6|113380|113330|113373.6|113323.6|31
1737398840000|2025-01-20 18:47:20|113380.4|113330.4|113382.8|113332.8|113382.8|113332.8|113375.5|113325.5|33
1737398850000|2025-01-20 18:47:30|113382.2|113332.2|113381|113331|113388.6|113338.6|113372.4|113322.4|65
1737398860000|2025-01-20 18:47:40|113378.7|113328.7|113377.7|113327.7|113380.5|113330.5|113374.3|113324.3|50
1737398870000|2025-01-20 18:47:50|113376.6|113326.6|113370|113320|113378.7|113328.7|113365.4|113315.4|44
1737398880000|2025-01-20 18:48:00|113370.8|113320.8|113386.2|113336.2|113386.2|113336.2|113366.3|113316.3|41
1737398890000|2025-01-20 18:48:10|113386.4|113336.4|113388.3|113338.3|113389|113339|113369.3|113319.3|44
1737398900000|2025-01-20 18:48:20|113388.7|113338.7|113388.4|113338.4|113394.7|113344.7|113388.4|113338.4|17
1737398910000|2025-01-20 18:48:30|113390.7|113340.7|113382.2|113332.2|113394.6|113344.6|113379.3|113329.3|68
1737398920000|2025-01-20 18:48:40|113386.6|113336.6|113394.9|113344.9|113397.4|113347.4|113381.9|113331.9|66
1737398930000|2025-01-20 18:48:50|113392|113342|113374.1|113324.1|113392|113342|113374.1|113324.1|55
1737398940000|2025-01-20 18:49:00|113383.4|113333.4|113371.1|113321.1|113383.4|113333.4|113370.3|113320.3|70
1737398950000|2025-01-20 18:49:10|113374.9|113324.9|113355.8|113305.8|113378.4|113328.4|113347.2|113297.2|60
1737398960000|2025-01-20 18:49:20|113351.6|113301.6|113366.3|113316.3|113374.5|113324.5|113351.4|113301.4|62
1737398970000|2025-01-20 18:49:30|113366.6|113316.6|113361|113311|113375.1|113325.1|113359.6|113309.6|52
1737398980000|2025-01-20 18:49:40|113367|113317|113359.4|113309.4|113369.2|113319.2|113356.5|113306.5|46
1737398990000|2025-01-20 18:49:50|113356.6|113306.6|113378.5|113328.5|113378.5|113328.5|113355.4|113305.4|57
1737399000000|2025-01-20 18:50:00|113364.3|113314.3|113368.7|113318.7|113374.5|113324.5|113359|113309|61
1737399010000|2025-01-20 18:50:10|113367.8|113317.8|113371.6|113321.6|113373.5|113323.5|113361|113311|31
1737399020000|2025-01-20 18:50:20|113369.3|113319.3|113364.5|113314.5|113369.3|113319.3|113346.3|113296.3|44
1737399030000|2025-01-20 18:50:30|113365.7|113315.7|113348.7|113298.7|113368.8|113318.8|113348.7|113298.7|56
1737399040000|2025-01-20 18:50:40|113350.3|113300.3|113371.9|113321.9|113405|113329.2|113344|113267.3|61
1737399050000|2025-01-20 18:50:50|113363.2|113313.2|113407.3|113278.9|113409.3|113328.4|113363.2|113270.6|50
1737399060000|2025-01-20 18:51:00|113383.6|113333.6|113374.2|113324.2|113409.6|113338.1|113369.3|113276.8|59
1737399070000|2025-01-20 18:51:10|113410.1|113280.5|113382.4|113332.4|113411.8|113337.5|113371.6|113277.6|70
1737399080000|2025-01-20 18:51:20|113371.8|113321.8|113388.2|113338.2|113388.2|113338.2|113371.8|113321.8|32
1737399090000|2025-01-20 18:51:30|113384.1|113334.1|113392.9|113342.9|113415.8|113342.9|113377.4|113290.8|32
1737399100000|2025-01-20 18:51:40|113393.1|113343.1|113394.4|113344.4|113394.7|113344.7|113393|113343|9
1737399110000|2025-01-20 18:51:50|113394.5|113344.5|113387.3|113337.3|113395.3|113345.3|113387.3|113337.3|9
1737399120000|2025-01-20 18:52:00|113387.7|113337.7|113385.9|113335.9|113388|113338|113380.1|113330.1|15
1737399130000|2025-01-20 18:52:10|113382.5|113332.5|113386.2|113336.2|113389.1|113339.1|113382.5|113332.5|37
1737399140000|2025-01-20 18:52:20|113387.6|113337.6|113389.2|113339.2|113390.9|113340.9|113380.3|113330.3|54
1737399150000|2025-01-20 18:52:30|113389.4|113339.4|113383.4|113333.4|113391|113341|113383.4|113333.4|25
1737399160000|2025-01-20 18:52:40|113385.6|113335.6|113385.4|113335.4|113390.6|113340.6|113384.2|113334.2|65
1737399170000|2025-01-20 18:52:50|113384.6|113334.6|113381.9|113331.9|113387.7|113337.7|113378.5|113328.5|76
1737399180000|2025-01-20 18:53:00|113386.1|113336.1|113384.9|113334.9|113420.3|113341|113379.8|113293.6|67
1737399190000|2025-01-20 18:53:10|113387.4|113337.4|113385.4|113335.4|113393.1|113343.1|113383|113333|59
1737399200000|2025-01-20 18:53:20|113385.3|113335.3|113386.7|113336.7|113388.5|113338.5|113382.5|113332.5|58
1737399210000|2025-01-20 18:53:30|113381.9|113331.9|113389|113339|113392|113342|113379.7|113329.7|63
1737399220000|2025-01-20 18:53:40|113387.4|113337.4|113391.7|113341.7|113396.5|113346.5|113386.1|113336.1|63
1737399230000|2025-01-20 18:53:50|113391.5|113341.5|113390.5|113340.5|113394.1|113344.1|113385.5|113335.5|53
1737399240000|2025-01-20 18:54:00|113392.5|113342.5|113393.8|113343.8|113400|113350|113386|113336|64
1737399250000|2025-01-20 18:54:10|113394.2|113344.2|113393.3|113343.3|113400.4|113350.4|113390.7|113340.7|54
1737399260000|2025-01-20 18:54:20|113390.4|113340.4|113391|113341|113395.7|113345.7|113388.8|113338.8|60
1737399270000|2025-01-20 18:54:30|113389|113339|113393|113343|113395.4|113345.4|113387.6|113337.6|48
1737399280000|2025-01-20 18:54:40|113390.8|113340.8|113392.2|113342.2|113395.4|113345.4|113387.1|113337.1|61
1737399290000|2025-01-20 18:54:50|113390.6|113340.6|113376|113326|113391.7|113341.7|113376|113326|70
1737399300000|2025-01-20 18:55:00|113378.8|113328.8|113367.6|113317.6|113378.8|113328.8|113365|113315|65
1737399310000|2025-01-20 18:55:10|113367.5|113317.5|113357|113307|113370.5|113320.5|113355|113305|43
1737399320000|2025-01-20 18:55:20|113357.4|113307.4|113338.8|113288.8|113362.3|113312.3|113333.4|113283.4|45
1737399330000|2025-01-20 18:55:30|113335.8|113285.8|113371.6|113243.9|113371.6|113291|113331.4|113243.9|56
1737399340000|2025-01-20 18:55:40|113331.3|113281.3|113334.4|113284.4|113368.6|113290.4|113329.5|113242|49
1737399350000|2025-01-20 18:55:50|113336.6|113286.6|113333.4|113283.4|113342.4|113292.4|113330.4|113280.4|50
1737399360000|2025-01-20 18:56:00|113335.8|113285.8|113327.7|113277.7|113337.2|113287.2|113322.1|113272.1|63
1737399370000|2025-01-20 18:56:10|113328|113278|113325|113275|113328|113278|113319.5|113269.5|28
1737399380000|2025-01-20 18:56:20|113325.6|113275.6|113316.1|113266.1|113326.8|113276.8|113310.5|113260.5|67
1737399390000|2025-01-20 18:56:30|113314.3|113264.3|113313.4|113263.4|113317.5|113267.5|113306.7|113256.7|64
1737399400000|2025-01-20 18:56:40|113312.8|113262.8|113300.2|113250.2|113314|113264|113299.6|113249.6|65
1737399410000|2025-01-20 18:56:50|113299.8|113249.8|113296.2|113246.2|113302.2|113252.2|113295.6|113245.6|37
1737399420000|2025-01-20 18:57:00|113297.2|113247.2|113278.3|113228.3|113299.7|113249.7|113277.3|113227.3|26
1737399430000|2025-01-20 18:57:10|113277.2|113227.2|113279.5|113229.5|113287.2|113237.2|113275.8|113225.8|26
1737399440000|2025-01-20 18:57:20|113278.6|113228.6|113276.9|113226.9|113279.6|113229.6|113275.3|113225.3|15
1737399450000|2025-01-20 18:57:30|113276.5|113226.5|113274.9|113224.9|113279.7|113229.7|113272|113222|31
1737399460000|2025-01-20 18:57:40|113275.5|113225.5|113275|113225|113276.2|113226.2|113274.5|113224.5|8
1737399470000|2025-01-20 18:57:50|113276.5|113226.5|113276.9|113226.9|113276.9|113226.9|113276.4|113226.4|3
1737399480000|2025-01-20 18:58:00|113276.8|113226.8|113273.1|113223.1|113276.8|113226.8|113268.5|113218.5|42
1737399490000|2025-01-20 18:58:10|113272.8|113222.8|113267.5|113217.5|113277.5|113227.5|113261.9|113211.9|60
1737399500000|2025-01-20 18:58:20|113263.7|113213.7|113261.4|113211.4|113266.8|113216.8|113257.2|113207.2|54
1737399510000|2025-01-20 18:58:30|113266|113216|113283|113233|113283|113233|113260.8|113210.8|70
1737399520000|2025-01-20 18:58:40|113286|113236|113269.4|113219.4|113290.2|113240.2|113254.8|113204.8|71
1737399530000|2025-01-20 18:58:50|113270.2|113220.2|113267.5|113217.5|113274.1|113224.1|113261.5|113211.5|59
1737399540000|2025-01-20 18:59:00|113268.4|113218.4|113261.8|113211.8|113269.1|113219.1|113261.8|113211.8|10
1737399550000|2025-01-20 18:59:10|113259|113209|113260.4|113210.4|113262.6|113212.6|113256|113206|27
1737399560000|2025-01-20 18:59:20|113259.7|113209.7|113256.5|113206.5|113262.7|113212.7|113255.3|113205.3|27
1737399570000|2025-01-20 18:59:30|113256.6|113206.6|113258.7|113208.7|113260.4|113210.4|113254.9|113204.9|25
1737399580000|2025-01-20 18:59:40|113259.9|113209.9|113259.2|113209.2|113260.6|113210.6|113258.3|113208.3|14
1737399590000|2025-01-20 18:59:50|113259.1|113209.1|113261|113211|113263.1|113213.1|113253.3|113203.3|46
1737399600000|2025-01-20 19:00:00|113259.5|113209.5|113219.3|113169.3|113260.2|113210.2|113219.3|113169.3|58
1737399610000|2025-01-20 19:00:10|113218.8|113168.8|113220.5|113170.5|113231.3|113181.3|113218|113168|29
1737399620000|2025-01-20 19:00:20|113220.4|113170.4|113220.1|113170.1|113221.9|113171.9|113220.1|113170.1|5
1737399630000|2025-01-20 19:00:30|113220.4|113170.4|113219.9|113169.9|113226.3|113176.3|113214.9|113164.9|23
1737399640000|2025-01-20 19:00:40|113218.6|113168.6|113217.1|113167.1|113218.6|113168.6|113210.6|113160.6|19
1737399650000|2025-01-20 19:00:50|113215.6|113165.6|113218.4|113168.4|113223.9|113173.9|113214.1|113164.1|30
1737399660000|2025-01-20 19:01:00|113217.1|113167.1|113217.3|113167.3|113225|113175|113212.5|113162.5|39
1737399670000|2025-01-20 19:01:10|113219.4|113169.4|113216.6|113166.6|113252.9|113170.8|113209.3|113121.1|45
1737399680000|2025-01-20 19:01:20|113255.2|113124.7|113215|113165|113255.2|113170|113205.4|113124.7|42
1737399690000|2025-01-20 19:01:30|113216|113166|113215.2|113165.2|113249.5|113171.9|113207.6|113122.7|62
1737399700000|2025-01-20 19:01:40|113216.2|113166.2|113212.4|113162.4|113217.3|113167.3|113207.7|113157.7|64
1737399710000|2025-01-20 19:01:50|113216.2|113166.2|113211.2|113161.2|113247.5|113167.1|113206.8|113120|63
1737399720000|2025-01-20 19:02:00|113209.8|113159.8|113215.1|113165.1|113220.7|113170.7|113207.1|113157.1|56
1737399730000|2025-01-20 19:02:10|113214.6|113164.6|113228.3|113178.3|113233.6|113183.6|113214|113164|75
1737399740000|2025-01-20 19:02:20|113235.5|113185.5|113222.1|113172.1|113236.9|113186.9|113216.8|113166.8|68
1737399750000|2025-01-20 19:02:30|113222.7|113172.7|113256.7|113206.7|113261.4|113211.4|113222.7|113172.7|70
1737399760000|2025-01-20 19:02:40|113255.7|113205.7|113245|113195|113267.3|113217.3|113239.1|113189.1|56
1737399770000|2025-01-20 19:02:50|113243.4|113193.4|113239.2|113189.2|113254.2|113204.2|113239.2|113189.2|52
1737399780000|2025-01-20 19:03:00|113245|113195|113245.6|113195.6|113257.1|113207.1|113239.2|113189.2|54
1737399790000|2025-01-20 19:03:10|113245.3|113195.3|113251.8|113201.8|113290.8|113211.3|113240.2|113163.6|67
1737399800000|2025-01-20 19:03:20|113260.9|113210.9|113248.5|113198.5|113261.4|113211.4|113231.1|113181.1|68
1737399810000|2025-01-20 19:03:30|113247.4|113197.4|113251.4|113201.4|113258.3|113208.3|113243|113193|59
1737399820000|2025-01-20 19:03:40|113250.7|113200.7|113239|113189|113255.2|113205.2|113228.1|113178.1|61
1737399830000|2025-01-20 19:03:50|113233|113183|113231.9|113181.9|113236.9|113186.9|113225.6|113175.6|61
1737399840000|2025-01-20 19:04:00|113230.2|113180.2|113228.4|113178.4|113239.4|113189.4|113220.9|113170.9|69
1737399850000|2025-01-20 19:04:10|113225.2|113175.2|113248.2|113198.2|113248.4|113198.4|113225.1|113175.1|67
1737399860000|2025-01-20 19:04:20|113244.3|113194.3|113249|113199|113254.9|113204.9|113241.7|113191.7|42
1737399870000|2025-01-20 19:04:30|113246.1|113196.1|113240.7|113190.7|113252.2|113202.2|113231.7|113181.7|57
1737399880000|2025-01-20 19:04:40|113243.7|113193.7|113243.7|113193.7|113248|113198|113235.8|113185.8|66
1737399890000|2025-01-20 19:04:50|113244|113194|113244|113194|113253.2|113203.2|113228.1|113178.1|68
1737399900000|2025-01-20 19:05:00|113245.2|113195.2|113244|113194|113251.8|113201.8|113238.3|113188.3|58
1737399910000|2025-01-20 19:05:10|113240.5|113190.5|113245.1|113195.1|113250.5|113200.5|113240.5|113190.5|59
1737399920000|2025-01-20 19:05:20|113243.1|113193.1|113242.5|113192.5|113249.2|113199.2|113241.8|113191.8|63
1737399930000|2025-01-20 19:05:30|113243.3|113193.3|113245.4|113195.4|113251.4|113201.4|113240.1|113190.1|60
1737399940000|2025-01-20 19:05:40|113245.1|113195.1|113247|113197|113255.8|113205.8|113240.9|113190.9|58
1737399950000|2025-01-20 19:05:50|113246.6|113196.6|113257.8|113207.8|113263.6|113213.6|113246.6|113196.6|64
1737399960000|2025-01-20 19:06:00|113255.7|113205.7|113257.7|113207.7|113261.7|113211.7|113250.4|113200.4|33
1737399970000|2025-01-20 19:06:10|113258.2|113208.2|113235|113185|113262.8|113212.8|113232.3|113182.3|57
1737399980000|2025-01-20 19:06:20|113237.3|113187.3|113237|113187|113240.6|113190.6|113230.6|113180.6|62
1737399990000|2025-01-20 19:06:30|113235.6|113185.6|113233.9|113183.9|113241|113191|113230.2|113180.2|58
1737400000000|2025-01-20 19:06:40|113232.4|113182.4|113236.3|113186.3|113239|113189|113227.1|113177.1|63
1737400010000|2025-01-20 19:06:50|113235.1|113185.1|113234.1|113184.1|113240.8|113190.8|113232.5|113182.5|75
1737400020000|2025-01-20 19:07:00|113233.8|113183.8|113239.9|113189.9|113245.1|113195.1|113231.3|113181.3|62
1737400030000|2025-01-20 19:07:10|113240.6|113190.6|113245.1|113195.1|113246.1|113196.1|113237.1|113187.1|57
1737400040000|2025-01-20 19:07:20|113241.8|113191.8|113246.5|113196.5|113248.5|113198.5|113235.9|113185.9|65
1737400050000|2025-01-20 19:07:30|113244|113194|113251.4|113201.4|113251.9|113201.9|113239.8|113189.8|48
1737400060000|2025-01-20 19:07:40|113251.3|113201.3|113252.2|113202.2|113252.2|113202.2|113251.3|113201.3|4
1737400080000|2025-01-20 19:08:00|113252.3|113202.3|113252.2|113202.2|113254.6|113204.6|113242.4|113192.4|36
1737400090000|2025-01-20 19:08:10|113250.5|113200.5|113250.7|113200.7|113257.4|113207.4|113249.7|113199.7|39
1737400100000|2025-01-20 19:08:20|113253.5|113203.5|113251.2|113201.2|113257.2|113207.2|113251|113201|52
1737400110000|2025-01-20 19:08:30|113251|113201|113266.2|113216.2|113266.2|113216.2|113251|113201|64
1737400120000|2025-01-20 19:08:40|113265.6|113215.6|113276.3|113226.3|113278|113228|113259.4|113209.4|67
1737400130000|2025-01-20 19:08:50|113272.1|113222.1|113272.5|113222.5|113276|113226|113266.2|113216.2|66
1737400140000|2025-01-20 19:09:00|113273.7|113223.7|113275.2|113225.2|113278|113228|113267.7|113217.7|73
1737400150000|2025-01-20 19:09:10|113272.9|113222.9|113273.3|113223.3|113278.1|113228.1|113269.2|113219.2|74
1737400160000|2025-01-20 19:09:20|113275.3|113225.3|113274.2|113224.2|113279.1|113229.1|113270|113220|72
1737400170000|2025-01-20 19:09:30|113274.5|113224.5|113272.1|113222.1|113278.6|113228.6|113269.4|113219.4|73
1737400180000|2025-01-20 19:09:40|113272.4|113222.4|113272.9|113222.9|113278.3|113228.3|113270|113220|67
1737400190000|2025-01-20 19:09:50|113272.2|113222.2|113267.7|113217.7|113273.2|113223.2|113265.7|113215.7|64
1737400200000|2025-01-20 19:10:00|113267.1|113217.1|113267.8|113217.8|113270.9|113220.9|113264.9|113214.9|68
1737400210000|2025-01-20 19:10:10|113271.2|113221.2|113269.4|113219.4|113272.4|113222.4|113265.7|113215.7|61
1737400220000|2025-01-20 19:10:20|113269.8|113219.8|113269.1|113219.1|113272.5|113222.5|113262.2|113212.2|61
1737400230000|2025-01-20 19:10:30|113266.7|113216.7|113274.8|113224.8|113276.8|113226.8|113265.3|113215.3|76
1737400240000|2025-01-20 19:10:40|113276|113226|113276.7|113226.7|113280|113230|113272.2|113222.2|69
1737400250000|2025-01-20 19:10:50|113277|113227|113273.8|113223.8|113279.2|113229.2|113268.9|113218.9|60
1737400260000|2025-01-20 19:11:00|113275|113225|113288.1|113238.1|113293.3|113243.3|113273.7|113223.7|58
1737400270000|2025-01-20 19:11:10|113287.9|113237.9|113306|113256|113307|113257|113286.7|113236.7|75
1737400280000|2025-01-20 19:11:20|113305.7|113255.7|113303.2|113253.2|113310.3|113260.3|113293.8|113243.8|67
1737400290000|2025-01-20 19:11:30|113302.2|113252.2|113311.4|113261.4|113315.1|113265.1|113297.3|113247.3|75
1737400300000|2025-01-20 19:11:40|113313.1|113263.1|113315.1|113265.1|113318.9|113268.9|113298.5|113248.5|71
1737400310000|2025-01-20 19:11:50|113313.8|113263.8|113306.6|113256.6|113315.4|113265.4|113293.9|113243.9|68
1737400320000|2025-01-20 19:12:00|113301.7|113251.7|113291.3|113241.3|113307.6|113257.6|113285.4|113235.4|71
1737400330000|2025-01-20 19:12:10|113299.8|113249.8|113284|113234|113302.5|113252.5|113276.1|113226.1|74
1737400340000|2025-01-20 19:12:20|113284.1|113234.1|113280.1|113230.1|113289.3|113239.3|113277|113227|46
1737400350000|2025-01-20 19:12:30|113280|113230|113276|113226|113281.5|113231.5|113272.9|113222.9|30
1737400360000|2025-01-20 19:12:40|113277|113227|113277|113227|113277.5|113227.5|113275.4|113225.4|7
1737400370000|2025-01-20 19:12:50|113276|113226|113274.8|113224.8|113278.7|113228.7|113274.1|113224.1|25
1737400380000|2025-01-20 19:13:00|113273.2|113223.2|113275.8|113225.8|113280.9|113230.9|113271.4|113221.4|45
1737400390000|2025-01-20 19:13:10|113276.8|113226.8|113276.1|113226.1|113280.3|113230.3|113272.1|113222.1|64
1737400400000|2025-01-20 19:13:20|113277|113227|113274.5|113224.5|113278.7|113228.7|113269.9|113219.9|71
1737400410000|2025-01-20 19:13:30|113273.3|113223.3|113277.1|113227.1|113283.3|113233.3|113269.3|113219.3|69
1737400420000|2025-01-20 19:13:40|113279.5|113229.5|113281.2|113231.2|113284.4|113234.4|113276.5|113226.5|74
1737400430000|2025-01-20 19:13:50|113279|113229|113283.5|113233.5|113285.8|113235.8|113274.7|113224.7|78
1737400440000|2025-01-20 19:14:00|113283.2|113233.2|113282|113232|113289.4|113239.4|113277.1|113227.1|73
1737400450000|2025-01-20 19:14:10|113286.3|113236.3|113291.6|113241.6|113292.9|113242.9|113279.2|113229.2|66
1737400460000|2025-01-20 19:14:20|113288.9|113238.9|113287.8|113237.8|113294.9|113244.9|113287.5|113237.5|54
1737400470000|2025-01-20 19:14:30|113288.7|113238.7|113284|113234|113291.5|113241.5|113283.2|113233.2|72
1737400480000|2025-01-20 19:14:40|113287.3|113237.3|113282|113232|113290.4|113240.4|113277.3|113227.3|66
1737400490000|2025-01-20 19:14:50|113281.3|113231.3|113279.4|113229.4|113283.9|113233.9|113275.5|113225.5|72
1737400500000|2025-01-20 19:15:00|113280.4|113230.4|113279.1|113229.1|113282.6|113232.6|113275.8|113225.8|76
1737400510000|2025-01-20 19:15:10|113280.2|113230.2|113281.6|113231.6|113286.2|113236.2|113273.7|113223.7|76
1737400520000|2025-01-20 19:15:20|113281|113231|113282.2|113232.2|113288.3|113238.3|113279.3|113229.3|73
1737400530000|2025-01-20 19:15:30|113285.3|113235.3|113283.3|113233.3|113289.1|113239.1|113279|113229|71
1737400540000|2025-01-20 19:15:40|113283.1|113233.1|113281.8|113231.8|113288.5|113238.5|113278.2|113228.2|76
1737400550000|2025-01-20 19:15:50|113288|113238|113283.2|113233.2|113288|113238|113278.9|113228.9|57
1737400560000|2025-01-20 19:16:00|113281.6|113231.6|113283.5|113233.5|113287.8|113237.8|113278.7|113228.7|66
1737400570000|2025-01-20 19:16:10|113283.7|113233.7|113280.7|113230.7|113285.5|113235.5|113277.4|113227.4|70
1737400580000|2025-01-20 19:16:20|113280.5|113230.5|113276|113226|113283.5|113233.5|113274.2|113224.2|69
1737400590000|2025-01-20 19:16:30|113276.7|113226.7|113277.1|113227.1|113281.9|113231.9|113269.8|113219.8|73
1737400600000|2025-01-20 19:16:40|113278.9|113228.9|113275.2|113225.2|113284.8|113234.8|113271.7|113221.7|33
1737400610000|2025-01-20 19:16:50|113274.8|113224.8|113273.9|113223.9|113274.8|113224.8|113273.2|113223.2|4
1737400620000|2025-01-20 19:17:00|113274|113224|113272.3|113222.3|113274|113224|113268.6|113218.6|7
1737400630000|2025-01-20 19:17:10|113272|113222|113271.4|113221.4|113272.2|113222.2|113271.4|113221.4|3
1737400640000|2025-01-20 19:17:20|113269.8|113219.8|113278.9|113228.9|113280.2|113230.2|113268|113218|19
1737400650000|2025-01-20 19:17:30|113280.6|113230.6|113280.1|113230.1|113284.2|113234.2|113273.4|113223.4|66
1737400660000|2025-01-20 19:17:40|113281.3|113231.3|113281.5|113231.5|113283.7|113233.7|113274.9|113224.9|72
1737400670000|2025-01-20 19:17:50|113281.3|113231.3|113282.2|113232.2|113286.2|113236.2|113276.9|113226.9|72
1737400680000|2025-01-20 19:18:00|113278.9|113228.9|113284.4|113234.4|113284.4|113234.4|113271.9|113221.9|72
1737400690000|2025-01-20 19:18:10|113276.6|113226.6|113280.4|113230.4|113283.5|113233.5|113274.4|113224.4|78
1737400700000|2025-01-20 19:18:20|113281.6|113231.6|113279.6|113229.6|113283.6|113233.6|113275.4|113225.4|76
1737400710000|2025-01-20 19:18:30|113280.1|113230.1|113280|113230|113285|113235|113276.3|113226.3|73
1737400720000|2025-01-20 19:18:40|113277.2|113227.2|113283.5|113233.5|113286.2|113236.2|113274.9|113224.9|75
1737400730000|2025-01-20 19:18:50|113284.6|113234.6|113281.6|113231.6|113288.3|113238.3|113279.4|113229.4|76
1737400740000|2025-01-20 19:19:00|113282.5|113232.5|113292.4|113242.4|113298.8|113248.8|113278.5|113228.5|73
1737400750000|2025-01-20 19:19:10|113292.1|113242.1|113291.2|113241.2|113295.3|113245.3|113286.9|113236.9|73
1737400760000|2025-01-20 19:19:20|113290.3|113240.3|113294.7|113244.7|113296|113246|113288.3|113238.3|73
1737400770000|2025-01-20 19:19:30|113295.3|113245.3|113290.7|113240.7|113298.1|113248.1|113289|113239|75
1737400780000|2025-01-20 19:19:40|113292.1|113242.1|113291.7|113241.7|113296.2|113246.2|113286.4|113236.4|71
1737400790000|2025-01-20 19:19:50|113293.5|113243.5|113277.3|113227.3|113294.7|113244.7|113276.4|113226.4|72
1737400800000|2025-01-20 19:20:00|113281.3|113231.3|113267.5|113217.5|113281.3|113231.3|113264.5|113214.5|74
1737400810000|2025-01-20 19:20:10|113267.3|113217.3|113295|113245|113297.4|113247.4|113266.5|113216.5|76
1737400820000|2025-01-20 19:20:20|113298|113248|113301.2|113251.2|113304.7|113254.7|113293.1|113243.1|77
1737400830000|2025-01-20 19:20:30|113305.1|113255.1|113302.1|113252.1|113307.3|113257.3|113297.3|113247.3|75
1737400840000|2025-01-20 19:20:40|113302.7|113252.7|113303.5|113253.5|113307|113257|113297.3|113247.3|77
1737400850000|2025-01-20 19:20:50|113304.3|113254.3|113305.8|113255.8|113308.4|113258.4|113300.6|113250.6|76
1737400860000|2025-01-20 19:21:00|113307.2|113257.2|113307.8|113257.8|113308|113258|113302.3|113252.3|75
1737400870000|2025-01-20 19:21:10|113304.5|113254.5|113305.7|113255.7|113309.2|113259.2|113302.2|113252.2|71
1737400880000|2025-01-20 19:21:20|113304.3|113254.3|113309.4|113259.4|113315|113265|113303|113253|73
1737400890000|2025-01-20 19:21:30|113310.2|113260.2|113311.2|113261.2|113314.1|113264.1|113306.9|113256.9|76
1737400900000|2025-01-20 19:21:40|113312.5|113262.5|113308.1|113258.1|113314|113264|113305.8|113255.8|74
1737400910000|2025-01-20 19:21:50|113311.1|113261.1|113307.5|113257.5|113312.4|113262.4|113304|113254|74
1737400920000|2025-01-20 19:22:00|113305.5|113255.5|113307.5|113257.5|113310.7|113260.7|113304.8|113254.8|74
1737400930000|2025-01-20 19:22:10|113307.7|113257.7|113307.4|113257.4|113311.3|113261.3|113305.2|113255.2|74
1737400940000|2025-01-20 19:22:20|113307.5|113257.5|113306.8|113256.8|113310.7|113260.7|113302.1|113252.1|74
1737400950000|2025-01-20 19:22:30|113307|113257|113312.4|113262.4|113315.7|113265.7|113306.2|113256.2|74
1737400960000|2025-01-20 19:22:40|113310.1|113260.1|113302.4|113252.4|113314.8|113264.8|113297.4|113247.4|76
1737400970000|2025-01-20 19:22:50|113299.1|113249.1|113299.9|113249.9|113304.9|113254.9|113296.5|113246.5|74
1737400980000|2025-01-20 19:23:00|113299|113249|113299.1|113249.1|113303|113253|113294.5|113244.5|68
1737400990000|2025-01-20 19:23:10|113298.7|113248.7|113302.1|113252.1|113304.6|113254.6|113294.5|113244.5|75
1737401000000|2025-01-20 19:23:20|113302.3|113252.3|113299|113249|113302.7|113252.7|113292.9|113242.9|74
1737401010000|2025-01-20 19:23:30|113298.9|113248.9|113295.2|113245.2|113306.1|113256.1|113292.9|113242.9|69
1737401020000|2025-01-20 19:23:40|113294.7|113244.7|113297.6|113247.6|113304.7|113254.7|113293|113243|75
1737401030000|2025-01-20 19:23:50|113300.5|113250.5|113299.9|113249.9|113302.7|113252.7|113294.4|113244.4|58
1737401040000|2025-01-20 19:24:00|113297.2|113247.2|113300.2|113250.2|113304.6|113254.6|113297.2|113247.2|72
1737401050000|2025-01-20 19:24:10|113299.1|113249.1|113303.8|113253.8|113305.7|113255.7|113297.5|113247.5|71
1737401060000|2025-01-20 19:24:20|113300|113250|113303.9|113253.9|113305.5|113255.5|113297.9|113247.9|75
1737401070000|2025-01-20 19:24:30|113303.2|113253.2|113302.8|113252.8|113305.2|113255.2|113296.6|113246.6|54
1737401080000|2025-01-20 19:24:40|113304.2|113254.2|113296.1|113246.1|113305.3|113255.3|113293.4|113243.4|72
1737401090000|2025-01-20 19:24:50|113296.3|113246.3|113295.5|113245.5|113297.1|113247.1|113291.9|113241.9|57
1737401100000|2025-01-20 19:25:00|113294.3|113244.3|113291.7|113241.7|113296.2|113246.2|113290.3|113240.3|72
1737401110000|2025-01-20 19:25:10|113293.1|113243.1|113290.5|113240.5|113295.8|113245.8|113286.7|113236.7|71
1737401120000|2025-01-20 19:25:20|113291.7|113241.7|113292.1|113242.1|113294.3|113244.3|113279.9|113229.9|70
1737401130000|2025-01-20 19:25:30|113288.7|113238.7|113285.3|113235.3|113292.6|113242.6|113277.7|113227.7|69
1737401140000|2025-01-20 19:25:40|113283.2|113233.2|113285.2|113235.2|113293.2|113243.2|113279.3|113229.3|69
1737401150000|2025-01-20 19:25:50|113282.4|113232.4|113289.9|113239.9|113291.6|113241.6|113278.9|113228.9|71
1737401160000|2025-01-20 19:26:00|113289.1|113239.1|113283|113233|113295.7|113245.7|113278.1|113228.1|75
1737401170000|2025-01-20 19:26:10|113284.5|113234.5|113290.8|113240.8|113292.4|113242.4|113277.2|113227.2|51
1737401180000|2025-01-20 19:26:20|113290.3|113240.3|113295|113245|113296.6|113246.6|113280.2|113230.2|75
1737401190000|2025-01-20 19:26:30|113293.4|113243.4|113291.6|113241.6|113298.4|113248.4|113291.6|113241.6|74
1737401200000|2025-01-20 19:26:40|113294.6|113244.6|113294.1|113244.1|113299|113249|113290.8|113240.8|71
1737401210000|2025-01-20 19:26:50|113293.1|113243.1|113292.8|113242.8|113299.2|113249.2|113289.9|113239.9|68
1737401220000|2025-01-20 19:27:00|113293.2|113243.2|113296.7|113246.7|113302.2|113252.2|113292.4|113242.4|68
1737401230000|2025-01-20 19:27:10|113300.1|113250.1|113299.3|113249.3|113302.6|113252.6|113293.9|113243.9|70
1737401240000|2025-01-20 19:27:20|113295.7|113245.7|113297|113247|113302.2|113252.2|113293.9|113243.9|70
1737401250000|2025-01-20 19:27:30|113299.5|113249.5|113276.1|113226.1|113299.5|113249.5|113275|113225|65
1737401260000|2025-01-20 19:27:40|113276.9|113226.9|113275.5|113225.5|113277.6|113227.6|113271|113221|74
1737401270000|2025-01-20 19:27:50|113274.7|113224.7|113271.2|113221.2|113276.6|113226.6|113266.5|113216.5|74
1737401280000|2025-01-20 19:28:00|113271.4|113221.4|113269.2|113219.2|113273.8|113223.8|113266.4|113216.4|70
1737401290000|2025-01-20 19:28:10|113273.1|113223.1|113260.5|113210.5|113275.9|113225.9|113260.5|113210.5|75
1737401300000|2025-01-20 19:28:20|113260.8|113210.8|113268.6|113218.6|113269.4|113219.4|113254.3|113204.3|76
1737401310000|2025-01-20 19:28:30|113267.4|113217.4|113268.7|113218.7|113271.2|113221.2|113263.1|113213.1|67
1737401320000|2025-01-20 19:28:40|113269.1|113219.1|113267.8|113217.8|113271.4|113221.4|113261.8|113211.8|67
1737401330000|2025-01-20 19:28:50|113267.7|113217.7|113267.9|113217.9|113270.5|113220.5|113264.9|113214.9|70
1737401340000|2025-01-20 19:29:00|113268.3|113218.3|113269|113219|113273.3|113223.3|113263.4|113213.4|72
1737401350000|2025-01-20 19:29:10|113267.7|113217.7|113271.5|113221.5|113273.1|113223.1|113264.5|113214.5|73
1737401360000|2025-01-20 19:29:20|113271.7|113221.7|113272.6|113222.6|113275|113225|113269.3|113219.3|64
1737401370000|2025-01-20 19:29:30|113270.6|113220.6|113273.1|113223.1|113274.1|113224.1|113267.8|113217.8|74
1737401380000|2025-01-20 19:29:40|113272.6|113222.6|113272.9|113222.9|113274.4|113224.4|113269.6|113219.6|71
1737401390000|2025-01-20 19:29:50|113271.6|113221.6|113266.3|113216.3|113275.3|113225.3|113264.8|113214.8|73
1737401400000|2025-01-20 19:30:00|113266.5|113216.5|113254.7|113204.7|113270.3|113220.3|113248.6|113198.6|60
1737401410000|2025-01-20 19:30:10|113252.3|113202.3|113250.9|113200.9|113256.3|113206.3|113247.4|113197.4|65
1737401420000|2025-01-20 19:30:20|113251.3|113201.3|113250.3|113200.3|113256.7|113206.7|113245.7|113195.7|71
1737401430000|2025-01-20 19:30:30|113249.1|113199.1|113246.2|113196.2|113251.9|113201.9|113244.1|113194.1|67
1737401440000|2025-01-20 19:30:40|113248.4|113198.4|113245.1|113195.1|113252.2|113202.2|113240.9|113190.9|73
1737401450000|2025-01-20 19:30:50|113249.6|113199.6|113253.7|113203.7|113257.9|113207.9|113235.4|113185.4|56
1737401460000|2025-01-20 19:31:00|113252.7|113202.7|113260.7|113210.7|113264.9|113214.9|113250.1|113200.1|68
1737401470000|2025-01-20 19:31:10|113260.6|113210.6|113240.9|113190.9|113261.9|113211.9|113240.9|113190.9|49
1737401480000|2025-01-20 19:31:20|113242|113192|113245.4|113195.4|113248.2|113198.2|113237.1|113187.1|50
1737401490000|2025-01-20 19:31:30|113244.4|113194.4|113234.4|113184.4|113247.5|113197.5|113234.4|113184.4|62
1737401500000|2025-01-20 19:31:40|113236.7|113186.7|113245.7|113195.7|113249.5|113199.5|113235.5|113185.5|57
1737401510000|2025-01-20 19:31:50|113245.5|113195.5|113242.1|113192.1|113247.2|113197.2|113237.2|113187.2|51
1737401520000|2025-01-20 19:32:00|113244.9|113194.9|113244.7|113194.7|113247.5|113197.5|113238|113188|66
1737401530000|2025-01-20 19:32:10|113244.5|113194.5|113255.3|113205.3|113257.9|113207.9|113239.1|113189.1|66
1737401540000|2025-01-20 19:32:20|113259.3|113209.3|113257|113207|113262.7|113212.7|113248.8|113198.8|65
1737401550000|2025-01-20 19:32:30|113256.9|113206.9|113253.7|113203.7|113261.7|113211.7|113244.8|113194.8|64
1737401560000|2025-01-20 19:32:40|113254.9|113204.9|113251.7|113201.7|113257.7|113207.7|113244.4|113194.4|59
1737401570000|2025-01-20 19:32:50|113250.3|113200.3|113241.7|113191.7|113254.4|113204.4|113241.7|113191.7|51
1737401580000|2025-01-20 19:33:00|113241.8|113191.8|113242.4|113192.4|113251.1|113201.1|113240.9|113190.9|31
1737401590000|2025-01-20 19:33:10|113242.5|113192.5|113239|113189|113242.5|113192.5|113237.1|113187.1|14
1737401600000|2025-01-20 19:33:20|113239.6|113189.6|113235.9|113185.9|113240.7|113190.7|113235.9|113185.9|35
1737401610000|2025-01-20 19:33:30|113238.6|113188.6|113235.4|113185.4|113247.8|113197.8|113233.4|113183.4|60
1737401620000|2025-01-20 19:33:40|113236.4|113186.4|113235.2|113185.2|113244|113194|113225.9|113175.9|62
1737401630000|2025-01-20 19:33:50|113229.7|113179.7|113240.7|113190.7|113244.4|113194.4|113227.8|113177.8|68
1737401640000|2025-01-20 19:34:00|113242.7|113192.7|113240.1|113190.1|113245.5|113195.5|113238.1|113188.1|54
1737401650000|2025-01-20 19:34:10|113243.3|113193.3|113237.3|113187.3|113244.4|113194.4|113236.7|113186.7|52
1737401660000|2025-01-20 19:34:20|113241|113191|113237.9|113187.9|113244.2|113194.2|113236.9|113186.9|44
1737401670000|2025-01-20 19:34:30|113238.1|113188.1|113231.8|113181.8|113238.7|113188.7|113228.5|113178.5|62
1737401680000|2025-01-20 19:34:40|113233.2|113183.2|113228.4|113178.4|113235|113185|113227.8|113177.8|24
1737401690000|2025-01-20 19:34:50|113226.8|113176.8|113225.9|113175.9|113228.3|113178.3|113223.8|113173.8|15
1737401700000|2025-01-20 19:35:00|113227|113177|113218.8|113168.8|113227.6|113177.6|113214.1|113164.1|36
1737401710000|2025-01-20 19:35:10|113217.4|113167.4|113218.2|113168.2|113222.3|113172.3|113215|113165|42
1737401720000|2025-01-20 19:35:20|113218.6|113168.6|113224.7|113174.7|113227.2|113177.2|113217.6|113167.6|60
1737401730000|2025-01-20 19:35:30|113224.3|113174.3|113233|113183|113234.8|113184.8|113221.5|113171.5|63
1737401740000|2025-01-20 19:35:40|113232.8|113182.8|113238.3|113188.3|113242.3|113192.3|113230|113180|56
1737401750000|2025-01-20 19:35:50|113237.2|113187.2|113234.8|113184.8|113237.2|113187.2|113230.4|113180.4|20
1737401760000|2025-01-20 19:36:00|113235.8|113185.8|113238.5|113188.5|113240|113190|113234.4|113184.4|27
1737401770000|2025-01-20 19:36:10|113238|113188|113236.4|113186.4|113239.3|113189.3|113234.6|113184.6|31
1737401780000|2025-01-20 19:36:20|113238.4|113188.4|113237.7|113187.7|113240.4|113190.4|113232.4|113182.4|53
1737401790000|2025-01-20 19:36:30|113237.3|113187.3|113238.7|113188.7|113240.8|113190.8|113234.4|113184.4|37
1737401800000|2025-01-20 19:36:40|113239.5|113189.5|113239.1|113189.1|113243.8|113193.8|113237.3|113187.3|16
1737401810000|2025-01-20 19:36:50|113238.2|113188.2|113240.3|113190.3|113243.5|113193.5|113238.2|113188.2|17
1737401820000|2025-01-20 19:37:00|113241.5|113191.5|113238.9|113188.9|113241.7|113191.7|113237.7|113187.7|44
1737401830000|2025-01-20 19:37:10|113238.3|113188.3|113242|113192|113242|113192|113238.2|113188.2|6
1737401840000|2025-01-20 19:37:20|113241.9|113191.9|113238.6|113188.6|113241.9|113191.9|113237.2|113187.2|5
1737401850000|2025-01-20 19:37:30|113239.5|113189.5|113233.2|113183.2|113241.9|113191.9|113232|113182|21
1737401860000|2025-01-20 19:37:40|113234.3|113184.3|113236.1|113186.1|113243.1|113193.1|113230.7|113180.7|48
1737401870000|2025-01-20 19:37:50|113234.5|113184.5|113236.3|113186.3|113240.2|113190.2|113226.8|113176.8|66
1737401880000|2025-01-20 19:38:00|113237.4|113187.4|113236|113186|113241.4|113191.4|113233.4|113183.4|46
1737401890000|2025-01-20 19:38:10|113235.6|113185.6|113238.2|113188.2|113240.7|113190.7|113233.9|113183.9|10
1737401900000|2025-01-20 19:38:20|113236|113186|113238.2|113188.2|113240.2|113190.2|113236|113186|7
1737401910000|2025-01-20 19:38:30|113240.8|113190.8|113237.1|113187.1|113240.8|113190.8|113237.1|113187.1|3
1737401920000|2025-01-20 19:38:40|113238.1|113188.1|113244.5|113194.5|113244.5|113194.5|113238.1|113188.1|20
1737401930000|2025-01-20 19:38:50|113243.6|113193.6|113236.7|113186.7|113244.5|113194.5|113236.7|113186.7|30
1737401940000|2025-01-20 19:39:00|113235.2|113185.2|113236.9|113186.9|113236.9|113186.9|113235.2|113185.2|4
1737401950000|2025-01-20 19:39:10|113237|113187|113236.9|113186.9|113237|113187|113236.9|113186.9|2
1737401960000|2025-01-20 19:39:20|113236.8|113186.8|113231.8|113181.8|113240.4|113190.4|113230.5|113180.5|24
1737401970000|2025-01-20 19:39:30|113234.6|113184.6|113230.3|113180.3|113240.7|113190.7|113227|113177|35
1737401980000|2025-01-20 19:39:40|113230|113180|113229.4|113179.4|113238.4|113188.4|113227.2|113177.2|69
1737401990000|2025-01-20 19:39:50|113230|113180|113232|113182|113241.7|113191.7|113227.1|113177.1|62
1737402000000|2025-01-20 19:40:00|113228.9|113178.9|113237.1|113187.1|113242.7|113192.7|113228.9|113178.9|76
1737402010000|2025-01-20 19:40:10|113235.3|113185.3|113238.7|113188.7|113244.5|113194.5|113232.4|113182.4|72
1737402020000|2025-01-20 19:40:20|113234.7|113184.7|113237.3|113187.3|113242.5|113192.5|113231.1|113181.1|74
1737402030000|2025-01-20 19:40:30|113236.6|113186.6|113225.1|113175.1|113244.7|113194.7|113216.9|113166.9|69
1737402040000|2025-01-20 19:40:40|113224.3|113174.3|113222.1|113172.1|113227.5|113177.5|113214.7|113164.7|61
1737402050000|2025-01-20 19:40:50|113222.7|113172.7|113175.1|113125.1|113227.7|113177.7|113167.5|113117.5|71
1737402060000|2025-01-20 19:41:00|113180.1|113130.1|113185.6|113135.6|113194.2|113144.2|113177.3|113127.3|62
1737402070000|2025-01-20 19:41:10|113187.7|113137.7|113169|113119|113187.7|113137.7|113161.4|113111.4|57
1737402080000|2025-01-20 19:41:20|113167.7|113117.7|113168.9|113118.9|113170|113120|113164.3|113114.3|24
1737402090000|2025-01-20 19:41:30|113168.8|113118.8|113171.6|113121.6|113178|113128|113163.1|113113.1|42
1737402100000|2025-01-20 19:41:40|113174.2|113124.2|113183.9|113133.9|113187|113137|113170.4|113120.4|65
1737402110000|2025-01-20 19:41:50|113180.5|113130.5|113187.5|113137.5|113190.5|113140.5|113176|113126|76
1737402120000|2025-01-20 19:42:00|113187.8|113137.8|113192.3|113142.3|113202.5|113152.5|113180|113130|76
1737402130000|2025-01-20 19:42:10|113191.5|113141.5|113182.8|113132.8|113195.1|113145.1|113178.2|113128.2|76
1737402140000|2025-01-20 19:42:20|113180|113130|113175.5|113125.5|113191.9|113141.9|113175|113125|66
1737402150000|2025-01-20 19:42:30|113177.9|113127.9|113187.2|113137.2|113191.2|113141.2|113175.2|113125.2|75
1737402160000|2025-01-20 19:42:40|113186.7|113136.7|113178|113128|113189.6|113139.6|113171.1|113121.1|70
1737402170000|2025-01-20 19:42:50|113177.9|113127.9|113186.9|113136.9|113188.5|113138.5|113172.8|113122.8|66
1737402180000|2025-01-20 19:43:00|113186.8|113136.8|113177.8|113127.8|113188.2|113138.2|113175|113125|63
1737402190000|2025-01-20 19:43:10|113177|113127|113175.5|113125.5|113187.9|113137.9|113172.5|113122.5|67
1737402200000|2025-01-20 19:43:20|113179.4|113129.4|113178.2|113128.2|113184|113134|113174.6|113124.6|61
1737402210000|2025-01-20 19:43:30|113177.2|113127.2|113175|113125|113184.9|113134.9|113173.3|113123.3|69
1737402220000|2025-01-20 19:43:40|113178|113128|113177.6|113127.6|113183.3|113133.3|113171.2|113121.2|62
1737402230000|2025-01-20 19:43:50|113176.1|113126.1|113178|113128|113187.9|113137.9|113171.5|113121.5|65
1737402240000|2025-01-20 19:44:00|113173.2|113123.2|113178.6|113128.6|113184.4|113134.4|113171.2|113121.2|67
1737402250000|2025-01-20 19:44:10|113176.2|113126.2|113179.2|113129.2|113185.2|113135.2|113168.3|113118.3|71
1737402260000|2025-01-20 19:44:20|113170.2|113120.2|113177.7|113127.7|113181.2|113131.2|113166.9|113116.9|56
1737402270000|2025-01-20 19:44:30|113175|113125|113169.5|113119.5|113182|113132|113168.5|113118.5|58
1737402280000|2025-01-20 19:44:40|113169.9|113119.9|113154.9|113104.9|113175.5|113125.5|113153.1|113103.1|51
1737402290000|2025-01-20 19:44:50|113165.6|113115.6|113155.1|113105.1|113165.6|113115.6|113151.6|113101.6|55
1737402300000|2025-01-20 19:45:00|113159.1|113109.1|113152.3|113102.3|113163.6|113113.6|113147|113097|67
1737402310000|2025-01-20 19:45:10|113149.7|113099.7|113123.7|113073.7|113159.2|113109.2|113122.6|113072.6|76
1737402320000|2025-01-20 19:45:20|113130.3|113080.3|113130.3|113080.3|113134|113084|113117.5|113067.5|67
1737402330000|2025-01-20 19:45:30|113131|113081|113121.9|113071.9|113131|113081|113117.8|113067.8|70
1737402340000|2025-01-20 19:45:40|113125.8|113075.8|113125.2|113075.2|113131.1|113081.1|113116.4|113066.4|66
1737402350000|2025-01-20 19:45:50|113121|113071|113113.8|113063.8|113128.7|113078.7|113101.9|113051.9|68
1737402360000|2025-01-20 19:46:00|113115.6|113065.6|113085.7|113035.7|113117.2|113067.2|113079.9|113029.9|71
1737402370000|2025-01-20 19:46:10|113086.5|113036.5|113115.4|113065.4|113122.3|113072.3|113082.7|113032.7|53
1737402380000|2025-01-20 19:46:20|113118.7|113068.7|113109.6|113059.6|113164.9|113071.5|113098.1|113021.1|65
1737402390000|2025-01-20 19:46:30|113110|113060|113094.5|113044.5|113112.7|113062.7|113086.2|113036.2|67
1737402400000|2025-01-20 19:46:40|113094.2|113044.2|113082.1|113032.1|113094.2|113044.2|113076.7|113026.7|69
1737402410000|2025-01-20 19:46:50|113084.1|113034.1|113061.3|113011.3|113090|113040|113054.9|113004.9|70
1737402420000|2025-01-20 19:47:00|113057.8|113007.8|113062.6|113012.6|113070.6|113020.6|113055.1|113005.1|67
1737402430000|2025-01-20 19:47:10|113061|113011|113071.8|113021.8|113072.8|113022.8|113058.1|113008.1|60
1737402440000|2025-01-20 19:47:20|113070.8|113020.8|113067.2|113017.2|113072|113022|113059.7|113009.7|75
1737402450000|2025-01-20 19:47:30|113064.2|113014.2|113070.1|113020.1|113075.5|113025.5|113061.6|113011.6|71
1737402460000|2025-01-20 19:47:40|113069.2|113019.2|113068.4|113018.4|113074.2|113024.2|113064.4|113014.4|67
1737402470000|2025-01-20 19:47:50|113067.7|113017.7|113064.7|113014.7|113073.9|113023.9|113057.2|113007.2|75
1737402480000|2025-01-20 19:48:00|113067.3|113017.3|113069.8|113019.8|113076.1|113026.1|113063.4|113013.4|74
1737402490000|2025-01-20 19:48:10|113071.4|113021.4|113071.7|113021.7|113084.3|113034.3|113060.8|113010.8|74
1737402500000|2025-01-20 19:48:20|113063.7|113013.7|113060.6|113010.6|113113.6|113022.2|113051.2|112988.1|72
1737402510000|2025-01-20 19:48:30|113058.3|113008.3|113062.4|113012.4|113066|113016|113050.7|113000.7|60
1737402520000|2025-01-20 19:48:40|113055.5|113005.5|113043.5|112993.5|113058|113008|113042.5|112992.5|65
1737402530000|2025-01-20 19:48:50|113050.2|113000.2|113021.7|112971.7|113051.3|113001.3|113019.9|112969.9|61
1737402540000|2025-01-20 19:49:00|113022.1|112972.1|113009.1|112959.1|113028.4|112978.4|113007.5|112957.5|63
1737402550000|2025-01-20 19:49:10|113012.6|112962.6|112998.1|112948.1|113014|112964|112989.3|112939.3|58
1737402560000|2025-01-20 19:49:20|112997.5|112947.5|112995.8|112945.8|113000.4|112950.4|112974.6|112924.6|54
1737402570000|2025-01-20 19:49:30|112994.6|112944.6|112999.2|112949.2|113006.6|112956.6|112979.1|112929.1|67
1737402580000|2025-01-20 19:49:40|113001.4|112951.4|113019.8|112969.8|113027.6|112977.6|112987.4|112937.4|69
1737402590000|2025-01-20 19:49:50|113019.9|112969.9|113016.2|112966.2|113029.8|112979.8|113006.1|112956.1|69
1737402600000|2025-01-20 19:50:00|113012.7|112962.7|113009.1|112959.1|113020.6|112970.6|113001.9|112951.9|55
1737402610000|2025-01-20 19:50:10|113008.9|112958.9|113006.5|112956.5|113022.8|112972.8|112995.4|112945.4|58
1737402620000|2025-01-20 19:50:20|112998.5|112948.5|112992.7|112942.7|113015.8|112965.8|112979.1|112929.1|53
1737402630000|2025-01-20 19:50:30|112991.9|112941.9|112999.5|112949.5|113008.4|112958.4|112978.4|112928.4|69
1737402640000|2025-01-20 19:50:40|112997.2|112947.2|112992.7|112942.7|112997.2|112947.2|112979.4|112929.4|75
1737402650000|2025-01-20 19:50:50|112989.8|112939.8|112978.6|112928.6|112992.9|112942.9|112975.5|112925.5|59
1737402660000|2025-01-20 19:51:00|112978.8|112928.8|112986.4|112936.4|112994.9|112944.9|112972.3|112922.3|70
1737402670000|2025-01-20 19:51:10|112985.2|112935.2|112972.7|112922.7|112996.1|112946.1|112967.4|112917.4|67
1737402680000|2025-01-20 19:51:20|112971.7|112921.7|112968.4|112918.4|112985|112935|112957.4|112907.4|76
1737402690000|2025-01-20 19:51:30|112971.4|112921.4|112971.7|112921.7|112982.8|112932.8|112966|112916|76
1737402700000|2025-01-20 19:51:40|112966.5|112916.5|112975.1|112925.1|112978.9|112928.9|112964.7|112914.7|68
1737402710000|2025-01-20 19:51:50|112974.1|112924.1|112965.4|112915.4|112977.3|112927.3|112959.7|112909.7|67
1737402720000|2025-01-20 19:52:00|112960.8|112910.8|112963.7|112913.7|112969.7|112919.7|112959.7|112909.7|59
1737402730000|2025-01-20 19:52:10|112964.2|112914.2|112977.2|112927.2|112980.5|112930.5|112960.6|112910.6|63
1737402740000|2025-01-20 19:52:20|112977|112927|112964.5|112914.5|112992.4|112942.4|112958.6|112908.6|63
1737402750000|2025-01-20 19:52:30|112962.3|112912.3|112973.6|112923.6|112979.2|112929.2|112962.3|112912.3|75
1737402760000|2025-01-20 19:52:40|112968.5|112918.5|112967.8|112917.8|112984.1|112934.1|112960.6|112910.6|72
1737402770000|2025-01-20 19:52:50|112960.2|112910.2|112963.5|112913.5|112970.9|112920.9|112950.5|112900.5|73
1737402780000|2025-01-20 19:53:00|112958.3|112908.3|112968.3|112918.3|112968.3|112918.3|112952.1|112902.1|66
1737402790000|2025-01-20 19:53:10|112973.6|112923.6|112944.8|112894.8|112975.7|112925.7|112941.7|112891.7|61
1737402800000|2025-01-20 19:53:20|112945.9|112895.9|112939.6|112889.6|112962.6|112912.6|112939.6|112889.6|65
1737402810000|2025-01-20 19:53:30|112938.8|112888.8|112941.7|112891.7|112952.3|112902.3|112934.7|112884.7|68
1737402820000|2025-01-20 19:53:40|112942.7|112892.7|112914|112864|112943.9|112893.9|112911.1|112861.1|63
1737402830000|2025-01-20 19:53:50|112913.4|112863.4|112920.2|112870.2|112924.6|112874.6|112909|112859|68
1737402840000|2025-01-20 19:54:00|112920.8|112870.8|112959.5|112909.5|112964.3|112914.3|112910.2|112860.2|70
1737402850000|2025-01-20 19:54:10|112959.4|112909.4|112960.3|112910.3|112966.4|112916.4|112949.5|112899.5|71
1737402860000|2025-01-20 19:54:20|112955.7|112905.7|112959.6|112909.6|112971.3|112921.3|112949.9|112899.9|73
1737402870000|2025-01-20 19:54:30|112960.7|112910.7|112941.4|112891.4|112963.3|112913.3|112936.8|112886.8|70
1737402880000|2025-01-20 19:54:40|112940.9|112890.9|112963.6|112913.6|112973.6|112923.6|112936.8|112886.8|57
1737402890000|2025-01-20 19:54:50|112959.1|112909.1|112952.1|112902.1|112972.8|112922.8|112952.1|112902.1|74
1737402900000|2025-01-20 19:55:00|112960.2|112910.2|112969.7|112919.7|112977.5|112927.5|112956.8|112906.8|76
1737402910000|2025-01-20 19:55:10|112965.9|112915.9|112970.1|112920.1|112978.9|112928.9|112963.7|112913.7|70
1737402920000|2025-01-20 19:55:20|112970.9|112920.9|112972.6|112922.6|112979.1|112929.1|112968|112918|57
1737402930000|2025-01-20 19:55:30|112973.2|112923.2|112997.6|112947.6|112999.9|112949.9|112971.6|112921.6|64
1737402940000|2025-01-20 19:55:40|112994.8|112944.8|113008.1|112958.1|113012|112962|112994.8|112944.8|55
1737402950000|2025-01-20 19:55:50|113008.9|112958.9|113004.6|112954.6|113013|112963|113002.4|112952.4|26
1737402960000|2025-01-20 19:56:00|113004.5|112954.5|113005.6|112955.6|113006.9|112956.9|112997.3|112947.3|31
1737402970000|2025-01-20 19:56:10|113002.8|112952.8|113026.2|112976.2|113036.7|112986.7|112996.8|112946.8|42
1737402980000|2025-01-20 19:56:20|113029.8|112979.8|113025|112975|113030|112980|113024.8|112974.8|32
1737402990000|2025-01-20 19:56:30|113022.9|112972.9|113014.9|112964.9|113032.9|112982.9|113014|112964|67
1737403000000|2025-01-20 19:56:40|113012.1|112962.1|113023.8|112973.8|113026.1|112976.1|113012.1|112962.1|57
1737403010000|2025-01-20 19:56:50|113021.9|112971.9|113022.9|112972.9|113026.8|112976.8|113016.1|112966.1|69
1737403020000|2025-01-20 19:57:00|113020.2|112970.2|113023.1|112973.1|113023.9|112973.9|113011.7|112961.7|50
1737403030000|2025-01-20 19:57:10|113020.7|112970.7|113011.8|112961.8|113023.6|112973.6|113008|112958|75
1737403040000|2025-01-20 19:57:20|113021.5|112971.5|113025.9|112975.9|113030.4|112980.4|113013.5|112963.5|61
1737403050000|2025-01-20 19:57:30|113026|112976|113015.9|112965.9|113028|112978|113009.1|112959.1|58
1737403060000|2025-01-20 19:57:40|113018.6|112968.6|113010.9|112960.9|113027.1|112977.1|113003.9|112953.9|65
1737403070000|2025-01-20 19:57:50|113011.5|112961.5|113003.5|112953.5|113014.9|112964.9|113000.8|112950.8|63
1737403080000|2025-01-20 19:58:00|113009.2|112959.2|113006.2|112956.2|113013.9|112963.9|113003.9|112953.9|71
1737403090000|2025-01-20 19:58:10|113007.7|112957.7|112994.8|112944.8|113010.3|112960.3|112987.7|112937.7|65
1737403100000|2025-01-20 19:58:20|112990.9|112940.9|112985.5|112935.5|112994.6|112944.6|112984.7|112934.7|52
1737403110000|2025-01-20 19:58:30|112988.3|112938.3|112966.1|112916.1|112991.5|112941.5|112960.5|112910.5|61
1737403120000|2025-01-20 19:58:40|112965.1|112915.1|112972.5|112922.5|112976.1|112926.1|112960.3|112910.3|45
1737403130000|2025-01-20 19:58:50|112972.7|112922.7|112960.9|112910.9|112972.7|112922.7|112959.3|112909.3|37
1737403140000|2025-01-20 19:59:00|112960.1|112910.1|112968.5|112918.5|112972.1|112922.1|112959.5|112909.5|48
1737403150000|2025-01-20 19:59:10|112970.1|112920.1|112974.2|112924.2|112978|112928|112968.4|112918.4|56
1737403160000|2025-01-20 19:59:20|112975.5|112925.5|112968|112918|112978.6|112928.6|112963.8|112913.8|58
1737403170000|2025-01-20 19:59:30|112968.2|112918.2|112966.3|112916.3|112970.6|112920.6|112961.8|112911.8|60
1737403180000|2025-01-20 19:59:40|112966.8|112916.8|112971.3|112921.3|112972.9|112922.9|112960.1|112910.1|62
1737403190000|2025-01-20 19:59:50|112971.1|112921.1|112965.5|112915.5|112971.6|112921.6|112959.9|112909.9|48
1737403200000|2025-01-20 20:00:00|112964.3|112914.3|112983.6|112933.6|112990.9|112940.9|112964.3|112914.3|46
1737403210000|2025-01-20 20:00:10|112983.2|112933.2|112980.2|112930.2|112983.2|112933.2|112968.2|112918.2|21
1737403220000|2025-01-20 20:00:20|112979.4|112929.4|112969.5|112919.5|112979.4|112929.4|112967.6|112917.6|17
1737403230000|2025-01-20 20:00:30|112969.3|112919.3|112970.4|112920.4|112971.4|112921.4|112967.6|112917.6|8
1737403240000|2025-01-20 20:00:40|112970.3|112920.3|112968.7|112918.7|112970.3|112920.3|112968.7|112918.7|4
1737403250000|2025-01-20 20:00:50|112968.8|112918.8|112955.5|112905.5|112968.8|112918.8|112953.7|112903.7|21
1737403260000|2025-01-20 20:01:00|112954.3|112904.3|112957.3|112907.3|112961.4|112911.4|112954.3|112904.3|10
1737403270000|2025-01-20 20:01:10|112957.1|112907.1|112961.4|112911.4|112963.2|112913.2|112954.1|112904.1|19
1737403280000|2025-01-20 20:01:20|112959.6|112909.6|112947|112897|112961.9|112911.9|112945.1|112895.1|35
1737403290000|2025-01-20 20:01:30|112947.8|112897.8|112949|112899|112955.2|112905.2|112945.3|112895.3|52
1737403300000|2025-01-20 20:01:40|112948.9|112898.9|112944|112894|112949.9|112899.9|112938.9|112888.9|64
1737403310000|2025-01-20 20:01:50|112943.4|112893.4|112945.4|112895.4|112951.2|112901.2|112939.2|112889.2|58
1737403320000|2025-01-20 20:02:00|112945.7|112895.7|112954.4|112904.4|112954.4|112904.4|112942.1|112892.1|51
1737403330000|2025-01-20 20:02:10|112954.6|112904.6|112954.8|112904.8|112959.5|112909.5|112952.7|112902.7|24
1737403340000|2025-01-20 20:02:20|112949.6|112899.6|112947.3|112897.3|112953.8|112903.8|112938.1|112888.1|43
1737403350000|2025-01-20 20:02:30|112938.1|112888.1|112945.7|112895.7|112947.4|112897.4|112938.1|112888.1|38
1737403360000|2025-01-20 20:02:40|112944.4|112894.4|112955.7|112905.7|112957.2|112907.2|112944.4|112894.4|44
1737403370000|2025-01-20 20:02:50|112950.5|112900.5|112956.3|112906.3|112957.7|112907.7|112945.5|112895.5|46
1737403380000|2025-01-20 20:03:00|112957.7|112907.7|112956.6|112906.6|112960.2|112910.2|112953.8|112903.8|50
1737403390000|2025-01-20 20:03:10|112958.2|112908.2|112980.1|112930.1|112982.1|112932.1|112955.8|112905.8|42
1737403400000|2025-01-20 20:03:20|112979.5|112929.5|112987.4|112937.4|112987.4|112937.4|112978.5|112928.5|52
1737403410000|2025-01-20 20:03:30|112989.9|112939.9|112982.4|112932.4|112989.9|112939.9|112976.5|112926.5|56
1737403420000|2025-01-20 20:03:40|112980.6|112930.6|112987.9|112937.9|112994.6|112944.6|112979.4|112929.4|72
1737403430000|2025-01-20 20:03:50|112986.9|112936.9|113018.1|112968.1|113020.6|112970.6|112986.5|112936.5|75
1737403440000|2025-01-20 20:04:00|113019.1|112969.1|113017.4|112967.4|113021.6|112971.6|113015|112965|42
1737403450000|2025-01-20 20:04:10|113017.3|112967.3|112969|112919|113022.3|112972.3|112961.3|112911.3|52
1737403460000|2025-01-20 20:04:20|112969.2|112919.2|112950.9|112900.9|112969.2|112919.2|112938.7|112888.7|74
1737403470000|2025-01-20 20:04:30|112951.8|112901.8|112940.2|112890.2|112958.5|112908.5|112940.2|112890.2|59
1737403480000|2025-01-20 20:04:40|112940.1|112890.1|112936.8|112886.8|112949.9|112899.9|112931.7|112881.7|46
1737403490000|2025-01-20 20:04:50|112936|112886|112896.1|112846.1|112938|112888|112894.8|112844.8|50
1737403500000|2025-01-20 20:05:00|112894.3|112844.3|112889.6|112839.6|112897.9|112847.9|112881.1|112831.1|78
1737403510000|2025-01-20 20:05:10|112897.5|112847.5|112906.5|112856.5|112912.4|112862.4|112890.3|112840.3|75
1737403520000|2025-01-20 20:05:20|112907|112857|112904.9|112854.9|112912.8|112862.8|112899.6|112849.6|70
1737403530000|2025-01-20 20:05:30|112904.4|112854.4|112902.8|112852.8|112908.3|112858.3|112893.4|112843.4|71
1737403540000|2025-01-20 20:05:40|112901.5|112851.5|112896.7|112846.7|112905.4|112855.4|112891.4|112841.4|53
1737403550000|2025-01-20 20:05:50|112898.5|112848.5|112887.5|112837.5|112913.6|112863.6|112887.5|112837.5|62
1737403560000|2025-01-20 20:06:00|112891|112841|112901|112851|112903.2|112853.2|112886.9|112836.9|61
1737403570000|2025-01-20 20:06:10|112895.8|112845.8|112897.7|112847.7|112901.5|112851.5|112886.2|112836.2|63
1737403580000|2025-01-20 20:06:20|112898|112848|112900|112850|112908|112858|112889.4|112839.4|68
1737403590000|2025-01-20 20:06:30|112899|112849|112892.1|112842.1|112900.6|112850.6|112889.4|112839.4|67
1737403600000|2025-01-20 20:06:40|112894.9|112844.9|112895.1|112845.1|112900.3|112850.3|112888.3|112838.3|72
1737403610000|2025-01-20 20:06:50|112892.5|112842.5|112899.1|112849.1|112900.3|112850.3|112888|112838|71
1737403620000|2025-01-20 20:07:00|112900.3|112850.3|112901.8|112851.8|112904|112854|112895.3|112845.3|52
1737403630000|2025-01-20 20:07:10|112901|112851|112903.2|112853.2|112903.3|112853.3|112898.1|112848.1|23
1737403640000|2025-01-20 20:07:20|112901.1|112851.1|112896.1|112846.1|112907.7|112857.7|112891.5|112841.5|50
1737403650000|2025-01-20 20:07:30|112893.1|112843.1|112894.7|112844.7|112894.7|112844.7|112889.9|112839.9|8
1737403660000|2025-01-20 20:07:40|112898.5|112848.5|112893.5|112843.5|112898.5|112848.5|112892|112842|13
1737403670000|2025-01-20 20:07:50|112893.6|112843.6|112891.6|112841.6|112897.6|112847.6|112888.4|112838.4|27
1737403680000|2025-01-20 20:08:00|112888.6|112838.6|112881.4|112831.4|112897.4|112847.4|112877.4|112827.4|51
1737403690000|2025-01-20 20:08:10|112881|112831|112901.7|112851.7|112901.7|112851.7|112879.3|112829.3|61
1737403700000|2025-01-20 20:08:20|112899.4|112849.4|112883.3|112833.3|112908.6|112858.6|112883.3|112833.3|27
1737403710000|2025-01-20 20:08:30|112883.7|112833.7|112885.1|112835.1|112892.6|112842.6|112879.6|112829.6|48
1737403720000|2025-01-20 20:08:40|112885.6|112835.6|112886.5|112836.5|112892.8|112842.8|112883.1|112833.1|69
1737403730000|2025-01-20 20:08:50|112885.3|112835.3|112890.3|112840.3|112890.5|112840.5|112883.6|112833.6|45
1737403740000|2025-01-20 20:09:00|112888.3|112838.3|112894|112844|112895.5|112845.5|112885.1|112835.1|35
1737403750000|2025-01-20 20:09:10|112893.8|112843.8|112892.4|112842.4|112901.4|112851.4|112891.4|112841.4|24
1737403760000|2025-01-20 20:09:20|112890.2|112840.2|112894|112844|112896.2|112846.2|112885.5|112835.5|31
1737403770000|2025-01-20 20:09:30|112890.8|112840.8|112886.5|112836.5|112897.6|112847.6|112878.4|112828.4|58
1737403780000|2025-01-20 20:09:40|112888.5|112838.5|112892.8|112842.8|112895.8|112845.8|112888.3|112838.3|60
1737403790000|2025-01-20 20:09:50|112894.9|112844.9|112888.2|112838.2|112894.9|112844.9|112887.9|112837.9|40
1737403800000|2025-01-20 20:10:00|112891.2|112841.2|112893.4|112843.4|112896.8|112846.8|112887.9|112837.9|66
1737403810000|2025-01-20 20:10:10|112894.6|112844.6|112888.6|112838.6|112894.8|112844.8|112887.1|112837.1|67
1737403820000|2025-01-20 20:10:20|112891.6|112841.6|112889.7|112839.7|112895|112845|112886.2|112836.2|62
1737403830000|2025-01-20 20:10:30|112890.1|112840.1|112917.4|112867.4|112923.5|112873.5|112887.3|112837.3|72
1737403840000|2025-01-20 20:10:40|112917.1|112867.1|112907.8|112857.8|112920.3|112870.3|112902.9|112852.9|67
1737403850000|2025-01-20 20:10:50|112906.1|112856.1|112912.3|112862.3|112913.2|112863.2|112904.7|112854.7|72
1737403860000|2025-01-20 20:11:00|112912.1|112862.1|112912.5|112862.5|112914.8|112864.8|112908.3|112858.3|56
1737403870000|2025-01-20 20:11:10|112914.3|112864.3|112912.7|112862.7|112914.3|112864.3|112908.2|112858.2|52
1737403880000|2025-01-20 20:11:20|112913.2|112863.2|112905.7|112855.7|112913.8|112863.8|112902.5|112852.5|27
1737403890000|2025-01-20 20:11:30|112905.1|112855.1|112906.6|112856.6|112910|112860|112902.5|112852.5|22
1737403900000|2025-01-20 20:11:40|112906.8|112856.8|112900.5|112850.5|112906.8|112856.8|112892.1|112842.1|28
1737403910000|2025-01-20 20:11:50|112899|112849|112880.6|112830.6|112901|112851|112877.8|112827.8|55
1737403920000|2025-01-20 20:12:00|112881|112831|112876.7|112826.7|112882.2|112832.2|112874.8|112824.8|49
1737403930000|2025-01-20 20:12:10|112876.2|112826.2|112885.5|112835.5|112886.2|112836.2|112875.1|112825.1|36
1737403940000|2025-01-20 20:12:20|112883.4|112833.4|112874.3|112824.3|112885.1|112835.1|112874|112824|36
1737403950000|2025-01-20 20:12:30|112875|112825|112871.2|112821.2|112877.1|112827.1|112871.2|112821.2|15
1737403960000|2025-01-20 20:12:40|112875.4|112825.4|112871|112821|112876.5|112826.5|112868.9|112818.9|12
1737403970000|2025-01-20 20:12:50|112872.3|112822.3|112874.2|112824.2|112875.8|112825.8|112867.9|112817.9|41
1737403980000|2025-01-20 20:13:00|112874.8|112824.8|112835.2|112785.2|112875|112825|112817.7|112767.7|62
1737403990000|2025-01-20 20:13:10|112834.9|112784.9|112827.3|112777.3|112836.2|112786.2|112815.3|112765.3|74
1737404000000|2025-01-20 20:13:20|112825.3|112775.3|112849.4|112799.4|112850.5|112800.5|112825.3|112775.3|72
1737404010000|2025-01-20 20:13:30|112850.9|112800.9|112854.6|112804.6|112876.6|112826.6|112843.2|112793.2|72
1737404020000|2025-01-20 20:13:40|112855.7|112805.7|112841.7|112791.7|112857.9|112807.9|112836.7|112786.7|71
1737404030000|2025-01-20 20:13:50|112850|112800|112860.1|112810.1|112866.2|112816.2|112840.6|112790.6|63
1737404040000|2025-01-20 20:14:00|112861.1|112811.1|112834.5|112784.5|112863.1|112813.1|112834.5|112784.5|65
1737404050000|2025-01-20 20:14:10|112833|112783|112838.6|112788.6|112841.4|112791.4|112824.3|112774.3|71
1737404060000|2025-01-20 20:14:20|112838.5|112788.5|112862.3|112812.3|112867.6|112817.6|112833.7|112783.7|68
1737404070000|2025-01-20 20:14:30|112861.9|112811.9|112866.6|112816.6|112872.4|112822.4|112858.8|112808.8|30
1737404080000|2025-01-20 20:14:40|112866.7|112816.7|112869.8|112819.8|112872.9|112822.9|112864.3|112814.3|15
1737404090000|2025-01-20 20:14:50|112867.8|112817.8|112874.2|112824.2|112875.7|112825.7|112867.8|112817.8|48
1737404100000|2025-01-20 20:15:00|112881.6|112831.6|112885.4|112835.4|112888.1|112838.1|112876.5|112826.5|56
1737404110000|2025-01-20 20:15:10|112885.9|112835.9|112880.8|112830.8|112888.1|112838.1|112878.3|112828.3|17
1737404120000|2025-01-20 20:15:20|112883.7|112833.7|112898.7|112848.7|112901.8|112851.8|112880.5|112830.5|46
1737404130000|2025-01-20 20:15:30|112901.2|112851.2|112914|112864|112915.9|112865.9|112899.5|112849.5|64
1737404140000|2025-01-20 20:15:40|112913.2|112863.2|112926.3|112876.3|112927.1|112877.1|112908.2|112858.2|51
1737404150000|2025-01-20 20:15:50|112925.6|112875.6|112925.3|112875.3|112927.1|112877.1|112921.5|112871.5|39
1737404160000|2025-01-20 20:16:00|112925.6|112875.6|112933.7|112883.7|112940.3|112890.3|112924.1|112874.1|50
1737404170000|2025-01-20 20:16:10|112933.5|112883.5|112944.1|112894.1|112947.1|112897.1|112931.8|112881.8|50
1737404180000|2025-01-20 20:16:20|112945.6|112895.6|112938.9|112888.9|112948.8|112898.8|112938.2|112888.2|20
1737404190000|2025-01-20 20:16:30|112942.2|112892.2|112943.7|112893.7|112944.5|112894.5|112940.4|112890.4|8
1737404200000|2025-01-20 20:16:40|112944.2|112894.2|112965.3|112915.3|112966.3|112916.3|112942.1|112892.1|56
1737404210000|2025-01-20 20:16:50|112965.7|112915.7|112985.9|112935.9|112991.1|112941.1|112965.7|112915.7|31
1737404220000|2025-01-20 20:17:00|112984.9|112934.9|112986.1|112936.1|112989.5|112939.5|112982.3|112932.3|34
1737404230000|2025-01-20 20:17:10|112986.3|112936.3|112986.1|112936.1|112990.3|112940.3|112983.1|112933.1|18
1737404240000|2025-01-20 20:17:20|112977.2|112927.2|112976|112926|112979.8|112929.8|112935.9|112885.9|32
1737404250000|2025-01-20 20:17:30|112977.6|112927.6|112979.6|112929.6|112986.6|112936.6|112977.6|112927.6|37
1737404260000|2025-01-20 20:17:40|112979.4|112929.4|112975.9|112925.9|112983.3|112933.3|112966.3|112916.3|49
1737404270000|2025-01-20 20:17:50|112976.5|112926.5|112970.4|112920.4|112977.9|112927.9|112967.4|112917.4|69
1737404280000|2025-01-20 20:18:00|112967|112917|112955.3|112905.3|112975.4|112925.4|112954.5|112904.5|37
1737404290000|2025-01-20 20:18:10|112956.3|112906.3|112953.5|112903.5|112956.3|112906.3|112952.8|112902.8|15
1737404300000|2025-01-20 20:18:20|112954.8|112904.8|112953.4|112903.4|112958.4|112908.4|112952.5|112902.5|16
1737404310000|2025-01-20 20:18:30|112954.5|112904.5|112953.8|112903.8|112960.3|112910.3|112953.8|112903.8|15
1737404320000|2025-01-20 20:18:40|112957.1|112907.1|113002.3|112952.3|113004|112954|112954.4|112904.4|43
1737404330000|2025-01-20 20:18:50|113004.6|112954.6|113004.2|112954.2|113010.6|112960.6|112997.1|112947.1|78
1737404340000|2025-01-20 20:19:00|113004|112954|112985.6|112935.6|113007.3|112957.3|112976.5|112926.5|72
1737404350000|2025-01-20 20:19:10|112984.8|112934.8|112999.1|112949.1|113000.8|112950.8|112983.3|112933.3|57
1737404360000|2025-01-20 20:19:20|112997.4|112947.4|113008.9|112958.9|113010.8|112960.8|112986.9|112936.9|74
1737404370000|2025-01-20 20:19:30|113006.9|112956.9|113012.1|112962.1|113012.4|112962.4|113002.7|112952.7|71
1737404380000|2025-01-20 20:19:40|113011.5|112961.5|113011.7|112961.7|113015.3|112965.3|113003.8|112953.8|56
1737404390000|2025-01-20 20:19:50|113015.5|112965.5|113007.9|112957.9|113016.4|112966.4|113007.9|112957.9|41
1737404400000|2025-01-20 20:20:00|113008.4|112958.4|113008.3|112958.3|113014.1|112964.1|113006.8|112956.8|21
1737404410000|2025-01-20 20:20:10|113008|112958|112994.9|112944.9|113008|112958|112994.9|112944.9|28
1737404420000|2025-01-20 20:20:20|112994.8|112944.8|112997.8|112947.8|112999.1|112949.1|112991.6|112941.6|33
1737404430000|2025-01-20 20:20:30|112998.4|112948.4|112992.7|112942.7|113001.1|112951.1|112991|112941|38
1737404440000|2025-01-20 20:20:40|112992.5|112942.5|112990.4|112940.4|112997.9|112947.9|112989.9|112939.9|26
1737404450000|2025-01-20 20:20:50|112986.9|112936.9|112988.9|112938.9|112995.2|112945.2|112983.5|112933.5|49
1737404460000|2025-01-20 20:21:00|112988.4|112938.4|113004.4|112954.4|113007.2|112957.2|112985.9|112935.9|55
1737404470000|2025-01-20 20:21:10|113005.2|112955.2|113000.3|112950.3|113006.7|112956.7|112998.1|112948.1|32
1737404480000|2025-01-20 20:21:20|112999.8|112949.8|113017|112967|113017|112967|112998.1|112948.1|15
1737404490000|2025-01-20 20:21:30|113018.2|112968.2|113016.8|112966.8|113018.9|112968.9|113014.1|112964.1|25
1737404500000|2025-01-20 20:21:40|113017.4|112967.4|113016|112966|113019.5|112969.5|113016|112966|30
1737404510000|2025-01-20 20:21:50|113018.2|112968.2|113031.9|112981.9|113032.6|112982.6|113018.2|112968.2|18
1737404520000|2025-01-20 20:22:00|113032.6|112982.6|113024.1|112974.1|113032.6|112982.6|113017.4|112967.4|43
1737404530000|2025-01-20 20:22:10|113024.7|112974.7|113020.3|112970.3|113025|112975|113020|112970|58
1737404540000|2025-01-20 20:22:20|113020.7|112970.7|113017.6|112967.6|113022.9|112972.9|113014|112964|38
1737404550000|2025-01-20 20:22:30|113016.4|112966.4|113022.6|112972.6|113031.6|112981.6|113016.4|112966.4|73
1737404560000|2025-01-20 20:22:40|113026.1|112976.1|113024|112974|113029.6|112979.6|113022.2|112972.2|62
1737404570000|2025-01-20 20:22:50|113023.8|112973.8|113029.6|112979.6|113035.2|112985.2|113020.2|112970.2|59
1737404580000|2025-01-20 20:23:00|113030.8|112980.8|113021.1|112971.1|113042.3|112992.3|113021.1|112971.1|61
1737404590000|2025-01-20 20:23:10|113018.4|112968.4|113021.5|112971.5|113024.3|112974.3|113012.7|112962.7|38
1737404600000|2025-01-20 20:23:20|113022.3|112972.3|113028.5|112978.5|113030.8|112980.8|113020.6|112970.6|44
1737404610000|2025-01-20 20:23:30|113030.8|112980.8|113014.4|112964.4|113030.8|112980.8|113011.4|112961.4|41
1737404620000|2025-01-20 20:23:40|113015|112965|113012.4|112962.4|113018.1|112968.1|113010.6|112960.6|67
1737404630000|2025-01-20 20:23:50|113009.3|112959.3|113006.3|112956.3|113014.1|112964.1|113005.6|112955.6|61
1737404640000|2025-01-20 20:24:00|113010.9|112960.9|113008.1|112958.1|113013.1|112963.1|113002.3|112952.3|71
1737404650000|2025-01-20 20:24:10|113007.5|112957.5|113009.1|112959.1|113011|112961|113000.4|112950.4|66
1737404660000|2025-01-20 20:24:20|113010|112960|113008.7|112958.7|113012.1|112962.1|113001.9|112951.9|41
1737404670000|2025-01-20 20:24:30|113010.3|112960.3|113028.4|112978.4|113032.8|112982.8|113007.4|112957.4|58
1737404680000|2025-01-20 20:24:40|113028.2|112978.2|113007.2|112957.2|113032.8|112982.8|113007.2|112957.2|67
1737404690000|2025-01-20 20:24:50|113005.9|112955.9|113015|112965|113019.8|112969.8|113001.8|112951.8|63
1737404700000|2025-01-20 20:25:00|113017.2|112967.2|113021|112971|113023.8|112973.8|113014.3|112964.3|55
1737404710000|2025-01-20 20:25:10|113020.6|112970.6|113016.1|112966.1|113020.8|112970.8|113012.9|112962.9|62
1737404720000|2025-01-20 20:25:20|113016.3|112966.3|113018.1|112968.1|113020.4|112970.4|113012.3|112962.3|71
1737404730000|2025-01-20 20:25:30|113017|112967|113018.4|112968.4|113021.9|112971.9|113011.2|112961.2|65
1737404740000|2025-01-20 20:25:40|113017|112967|113014.4|112964.4|113020|112970|113012.6|112962.6|55
1737404750000|2025-01-20 20:25:50|113018.2|112968.2|113015.9|112965.9|113018.6|112968.6|113012.6|112962.6|47
1737404760000|2025-01-20 20:26:00|113017.7|112967.7|113028.2|112978.2|113032.4|112982.4|113017.7|112967.7|66
1737404770000|2025-01-20 20:26:10|113028.9|112978.9|113032.8|112982.8|113034.5|112984.5|113025.5|112975.5|70
1737404780000|2025-01-20 20:26:20|113032.1|112982.1|113030.3|112980.3|113038.2|112988.2|113028|112978|66
1737404790000|2025-01-20 20:26:30|113030.6|112980.6|113062|113012|113062|113012|113023.6|112973.6|70
1737404800000|2025-01-20 20:26:40|113058.4|113008.4|113050.7|113000.7|113065|113015|113048.9|112998.9|57
1737404810000|2025-01-20 20:26:50|113053.1|113003.1|113055.4|113005.4|113059.9|113009.9|113053.1|113003.1|26
1737404820000|2025-01-20 20:27:00|113057.7|113007.7|113046.4|112996.4|113057.7|113007.7|113043.8|112993.8|34
1737404830000|2025-01-20 20:27:10|113046.3|112996.3|113050.1|113000.1|113052|113002|113040.1|112990.1|43
1737404840000|2025-01-20 20:27:20|113047.6|112997.6|113040.8|112990.8|113054.2|113004.2|113038.7|112988.7|54
1737404850000|2025-01-20 20:27:30|113040.6|112990.6|113043.3|112993.3|113045.2|112995.2|113038.4|112988.4|51
1737404860000|2025-01-20 20:27:40|113043.1|112993.1|113031.3|112981.3|113048.8|112998.8|113026.4|112976.4|44
1737404870000|2025-01-20 20:27:50|113030.3|112980.3|113038.3|112988.3|113038.3|112988.3|113025.9|112975.9|52
1737404880000|2025-01-20 20:28:00|113036.5|112986.5|113035.6|112985.6|113038.4|112988.4|113033|112983|67
1737404890000|2025-01-20 20:28:10|113035.8|112985.8|113043.6|112993.6|113045.1|112995.1|113030.4|112980.4|65
1737404900000|2025-01-20 20:28:20|113043.4|112993.4|113042.5|112992.5|113045.7|112995.7|113039.6|112989.6|63
1737404910000|2025-01-20 20:28:30|113043.3|112993.3|113042|112992|113045.5|112995.5|113039.3|112989.3|61
1737404920000|2025-01-20 20:28:40|113042.7|112992.7|113042.5|112992.5|113045|112995|113040.6|112990.6|49
1737404930000|2025-01-20 20:28:50|113043.1|112993.1|113043.3|112993.3|113048.6|112998.6|113039.8|112989.8|45
1737404940000|2025-01-20 20:29:00|113044.7|112994.7|113044|112994|113048.9|112998.9|113043.8|112993.8|53
1737404950000|2025-01-20 20:29:10|113046.1|112996.1|113044.2|112994.2|113050.4|113000.4|113041.9|112991.9|66
1737404960000|2025-01-20 20:29:20|113042.5|112992.5|113040.3|112990.3|113049.7|112999.7|113040.3|112990.3|71
1737404970000|2025-01-20 20:29:30|113044.1|112994.1|113046.5|112996.5|113049.6|112999.6|113041.5|112991.5|68
1737404980000|2025-01-20 20:29:40|113048.3|112998.3|113043.2|112993.2|113049.3|112999.3|113041.7|112991.7|64
1737404990000|2025-01-20 20:29:50|113047.3|112997.3|113041.1|112991.1|113051.3|113001.3|113035.7|112985.7|71
1737405000000|2025-01-20 20:30:00|113038.2|112988.2|113067.9|113017.9|113068.8|113018.8|113036.8|112986.8|71
1737405010000|2025-01-20 20:30:10|113064.4|113014.4|113064.1|113014.1|113068.6|113018.6|113059.6|113009.6|70
1737405020000|2025-01-20 20:30:20|113064.6|113014.6|113067.5|113017.5|113071.7|113021.7|113063.8|113013.8|65
1737405030000|2025-01-20 20:30:30|113066.6|113016.6|113063.5|113013.5|113069.3|113019.3|113059.4|113009.4|62
1737405040000|2025-01-20 20:30:40|113062.7|113012.7|113055.4|113005.4|113063.5|113013.5|113054|113004|42
1737405050000|2025-01-20 20:30:50|113055.9|113005.9|113058.1|113008.1|113061.9|113011.9|113052.8|113002.8|61
1737405060000|2025-01-20 20:31:00|113057|113007|113056.3|113006.3|113060.1|113010.1|113052.2|113002.2|34
1737405070000|2025-01-20 20:31:10|113056.5|113006.5|113049.5|112999.5|113058.5|113008.5|113045.2|112995.2|69
1737405080000|2025-01-20 20:31:20|113050.9|113000.9|113045.1|112995.1|113054.7|113004.7|113043.7|112993.7|76
1737405090000|2025-01-20 20:31:30|113045.2|112995.2|113026.4|112976.4|113051.9|113001.9|113022|112972|69
1737405100000|2025-01-20 20:31:40|113025.4|112975.4|113015.7|112965.7|113027.5|112977.5|113010.2|112960.2|72
1737405110000|2025-01-20 20:31:50|113015.4|112965.4|113010.9|112960.9|113020.2|112970.2|113008.9|112958.9|74
1737405120000|2025-01-20 20:32:00|113016.9|112966.9|113014.3|112964.3|113018.7|112968.7|113006.4|112956.4|44
1737405130000|2025-01-20 20:32:10|113011.6|112961.6|113018|112968|113018.2|112968.2|113009.3|112959.3|71
1737405140000|2025-01-20 20:32:20|113012.6|112962.6|113014.6|112964.6|113019.5|112969.5|113009.5|112959.5|66
1737405150000|2025-01-20 20:32:30|113011.4|112961.4|113010.8|112960.8|113017.7|112967.7|112995.6|112945.6|69
1737405160000|2025-01-20 20:32:40|113004.3|112954.3|113005.6|112955.6|113011.7|112961.7|112999.3|112949.3|76
1737405170000|2025-01-20 20:32:50|113000.7|112950.7|113008.3|112958.3|113013.6|112963.6|112998.1|112948.1|75
1737405180000|2025-01-20 20:33:00|113010.8|112960.8|113005|112955|113014.9|112964.9|112999.8|112949.8|57
1737405190000|2025-01-20 20:33:10|113005.3|112955.3|113000.9|112950.9|113005.3|112955.3|112993|112943|71
1737405200000|2025-01-20 20:33:20|113000.8|112950.8|113002.5|112952.5|113005.9|112955.9|112997.8|112947.8|72
1737405210000|2025-01-20 20:33:30|113004.3|112954.3|113004.7|112954.7|113006.3|112956.3|112997.3|112947.3|62
1737405220000|2025-01-20 20:33:40|113004.5|112954.5|112987.9|112937.9|113004.5|112954.5|112981.1|112931.1|73
1737405230000|2025-01-20 20:33:50|112989.1|112939.1|112984.9|112934.9|112992|112942|112980.1|112930.1|68
1737405240000|2025-01-20 20:34:00|112984.2|112934.2|112985.6|112935.6|112988.2|112938.2|112980|112930|57
1737405250000|2025-01-20 20:34:10|112985.8|112935.8|112993.4|112943.4|112994.9|112944.9|112985.4|112935.4|49
1737405260000|2025-01-20 20:34:20|112993.7|112943.7|112995.9|112945.9|112998.9|112948.9|112990.7|112940.7|57
1737405270000|2025-01-20 20:34:30|112994.6|112944.6|112998.7|112948.7|113000.2|112950.2|112992.6|112942.6|24
1737405280000|2025-01-20 20:34:40|112997.8|112947.8|113000.5|112950.5|113001.3|112951.3|112997|112947|18
1737405290000|2025-01-20 20:34:50|113000.4|112950.4|112998.4|112948.4|113000.4|112950.4|112997.2|112947.2|30
1737405300000|2025-01-20 20:35:00|112997.4|112947.4|112994.9|112944.9|113002.3|112952.3|112989.8|112939.8|63
1737405310000|2025-01-20 20:35:10|112995.4|112945.4|112994.2|112944.2|113000.5|112950.5|112991.5|112941.5|69
1737405320000|2025-01-20 20:35:20|112998.5|112948.5|112994.7|112944.7|113000.5|112950.5|112992.4|112942.4|46
1737405330000|2025-01-20 20:35:30|112996.6|112946.6|112963.5|112913.5|113000.1|112950.1|112963.5|112913.5|66
1737405340000|2025-01-20 20:35:40|112963.1|112913.1|112966.5|112916.5|112969.5|112919.5|112959.3|112909.3|71
1737405350000|2025-01-20 20:35:50|112966|112916|112962.3|112912.3|112969.4|112919.4|112952.8|112902.8|72
1737405360000|2025-01-20 20:36:00|112960.7|112910.7|112960.2|112910.2|112962.7|112912.7|112950.4|112900.4|69
1737405370000|2025-01-20 20:36:10|112956.5|112906.5|112942.2|112892.2|112957.3|112907.3|112937.8|112887.8|72
1737405380000|2025-01-20 20:36:20|112943|112893|112956.1|112906.1|112961.8|112911.8|112941|112891|77
1737405390000|2025-01-20 20:36:30|112960.5|112910.5|112953|112903|112961.5|112911.5|112948.3|112898.3|68
1737405400000|2025-01-20 20:36:40|112953.9|112903.9|112944.1|112894.1|112953.9|112903.9|112936.7|112886.7|73
1737405410000|2025-01-20 20:36:50|112944.3|112894.3|112939.3|112889.3|112945.5|112895.5|112936.8|112886.8|67
1737405420000|2025-01-20 20:37:00|112939.7|112889.7|112941.1|112891.1|112946.4|112896.4|112936.5|112886.5|72
1737405430000|2025-01-20 20:37:10|112942.8|112892.8|112949.9|112899.9|112967.8|112917.8|112940.1|112890.1|66
1737405440000|2025-01-20 20:37:20|112947.8|112897.8|112931.4|112881.4|112949.2|112899.2|112927.6|112877.6|76
1737405450000|2025-01-20 20:37:30|112930.6|112880.6|112921.5|112871.5|112932.3|112882.3|112919.8|112869.8|67
1737405460000|2025-01-20 20:37:40|112923.3|112873.3|112923.4|112873.4|112936.2|112886.2|112916.7|112866.7|76
1737405470000|2025-01-20 20:37:50|112920.3|112870.3|112915.9|112865.9|112924.5|112874.5|112915.9|112865.9|71
1737405480000|2025-01-20 20:38:00|112921.8|112871.8|112941.3|112891.3|112945|112895|112917.4|112867.4|75
1737405490000|2025-01-20 20:38:10|112941.5|112891.5|112957.7|112907.7|112958|112908|112939.6|112889.6|73
1737405500000|2025-01-20 20:38:20|112956.9|112906.9|112934.7|112884.7|112958.4|112908.4|112931.7|112881.7|68
1737405510000|2025-01-20 20:38:30|112933.7|112883.7|112934.6|112884.6|112936.4|112886.4|112930|112880|57
1737405520000|2025-01-20 20:38:40|112934|112884|112945.9|112895.9|112948.4|112898.4|112928.9|112878.9|59
1737405530000|2025-01-20 20:38:50|112946.1|112896.1|112937.9|112887.9|112947.6|112897.6|112933.4|112883.4|75
1737405540000|2025-01-20 20:39:00|112939.1|112889.1|112952.3|112902.3|112954.4|112904.4|112938.3|112888.3|70
1737405550000|2025-01-20 20:39:10|112951.4|112901.4|112948.9|112898.9|112956.7|112906.7|112945.3|112895.3|56
1737405560000|2025-01-20 20:39:20|112947.9|112897.9|112948.7|112898.7|112950.4|112900.4|112944.2|112894.2|46
1737405570000|2025-01-20 20:39:30|112948.8|112898.8|112945.2|112895.2|112950.4|112900.4|112945.2|112895.2|14
1737405580000|2025-01-20 20:39:40|112946.1|112896.1|112953.3|112903.3|112954.4|112904.4|112944.2|112894.2|34
1737405590000|2025-01-20 20:39:50|112950.8|112900.8|112953.7|112903.7|112954.2|112904.2|112949.7|112899.7|28
1737405600000|2025-01-20 20:40:00|112954.5|112904.5|112947|112897|112954.5|112904.5|112944|112894|57
1737405610000|2025-01-20 20:40:10|112946.9|112896.9|112955.5|112905.5|112961.4|112911.4|112940.9|112890.9|68
1737405620000|2025-01-20 20:40:20|112957|112907|112955.9|112905.9|112961.5|112911.5|112951.7|112901.7|70
1737405630000|2025-01-20 20:40:30|112957.4|112907.4|112951|112901|112959.4|112909.4|112946|112896|75
1737405640000|2025-01-20 20:40:40|112951.5|112901.5|112961.8|112911.8|112964.1|112914.1|112947.9|112897.9|67
1737405650000|2025-01-20 20:40:50|112960.5|112910.5|112961.8|112911.8|112964.3|112914.3|112958.7|112908.7|42
1737405660000|2025-01-20 20:41:00|112960.8|112910.8|112966.2|112916.2|112967.3|112917.3|112959.9|112909.9|48
1737405670000|2025-01-20 20:41:10|112966.9|112916.9|112969.1|112919.1|112969.1|112919.1|112963.3|112913.3|14
1737405680000|2025-01-20 20:41:20|112969.2|112919.2|112970.6|112920.6|112972.8|112922.8|112967.4|112917.4|34
1737405690000|2025-01-20 20:41:30|112972.2|112922.2|112970.9|112920.9|112977.6|112927.6|112970.5|112920.5|53
1737405700000|2025-01-20 20:41:40|112973.7|112923.7|112977.2|112927.2|112979.2|112929.2|112971.7|112921.7|68
1737405710000|2025-01-20 20:41:50|112977.1|112927.1|112976.3|112926.3|112980.6|112930.6|112973.1|112923.1|65
1737405720000|2025-01-20 20:42:00|112976|112926|112978.3|112928.3|112981|112931|112973.7|112923.7|73
1737405730000|2025-01-20 20:42:10|112978.5|112928.5|112974.9|112924.9|112981|112931|112973.7|112923.7|75
1737405740000|2025-01-20 20:42:20|112977.3|112927.3|113004.8|112954.8|113007.3|112957.3|112974.8|112924.8|70
1737405750000|2025-01-20 20:42:30|113003.8|112953.8|113006.1|112956.1|113008.8|112958.8|113001.3|112951.3|76
1737405760000|2025-01-20 20:42:40|113005.2|112955.2|113008.5|112958.5|113016.1|112966.1|113001.7|112951.7|75
1737405770000|2025-01-20 20:42:50|113005.9|112955.9|113004.5|112954.5|113011.6|112961.6|113004.1|112954.1|72
1737405780000|2025-01-20 20:43:00|113006|112956|113006.5|112956.5|113011.8|112961.8|113003.1|112953.1|76
1737405790000|2025-01-20 20:43:10|113007.7|112957.7|113021.2|112971.2|113025.4|112975.4|113004.8|112954.8|77
1737405800000|2025-01-20 20:43:20|113024.8|112974.8|113034.3|112984.3|113037.7|112987.7|113020.8|112970.8|76
1737405810000|2025-01-20 20:43:30|113035.8|112985.8|113031.6|112981.6|113036.6|112986.6|113028.2|112978.2|75
1737405820000|2025-01-20 20:43:40|113030.9|112980.9|113028.7|112978.7|113034.4|112984.4|113022.7|112972.7|74
1737405830000|2025-01-20 20:43:50|113026.2|112976.2|113026.6|112976.6|113029.7|112979.7|113023.2|112973.2|56
1737405840000|2025-01-20 20:44:00|113027.1|112977.1|113027.7|112977.7|113028.7|112978.7|113025.4|112975.4|35
1737405850000|2025-01-20 20:44:10|113027.8|112977.8|113026.9|112976.9|113028.8|112978.8|113024.8|112974.8|29
1737405860000|2025-01-20 20:44:20|113025.6|112975.6|113030.8|112980.8|113034.9|112984.9|113025.6|112975.6|48
1737405870000|2025-01-20 20:44:30|113031.7|112981.7|113028.8|112978.8|113034.2|112984.2|113026.5|112976.5|68
1737405880000|2025-01-20 20:44:40|113030.1|112980.1|113032.1|112982.1|113033.9|112983.9|113029.7|112979.7|35
1737405890000|2025-01-20 20:44:50|113031.8|112981.8|113035.1|112985.1|113035.7|112985.7|113030.1|112980.1|63
1737405900000|2025-01-20 20:45:00|113034.9|112984.9|113033|112983|113037|112987|113026.8|112976.8|51
1737405910000|2025-01-20 20:45:10|113031.7|112981.7|113028.9|112978.9|113034.8|112984.8|113025.4|112975.4|69
1737405920000|2025-01-20 20:45:20|113029.4|112979.4|113026.2|112976.2|113032|112982|113025.6|112975.6|45
1737405930000|2025-01-20 20:45:30|113027.6|112977.6|113027|112977|113033.8|112983.8|113023.4|112973.4|60
1737405940000|2025-01-20 20:45:40|113029|112979|113042.1|112992.1|113042.1|112992.1|113024.7|112974.7|65
1737405950000|2025-01-20 20:45:50|113041.2|112991.2|113040.3|112990.3|113049.1|112999.1|113035.9|112985.9|67
1737405960000|2025-01-20 20:46:00|113042.1|112992.1|113046.2|112996.2|113049.9|112999.9|113039.6|112989.6|77
1737405970000|2025-01-20 20:46:10|113046.6|112996.6|113065.3|113015.3|113066|113016|113042.7|112992.7|60
1737405980000|2025-01-20 20:46:20|113062.1|113012.1|113051.9|113001.9|113068.7|113018.7|113049.7|112999.7|76
1737405990000|2025-01-20 20:46:30|113055.3|113005.3|113051.8|113001.8|113057.4|113007.4|113050.7|113000.7|77
1737406000000|2025-01-20 20:46:40|113053.8|113003.8|113058.2|113008.2|113061.6|113011.6|113049|112999|68
1737406010000|2025-01-20 20:46:50|113057.7|113007.7|113057.8|113007.8|113066.4|113016.4|113055.3|113005.3|65
1737406020000|2025-01-20 20:47:00|113057.2|113007.2|113047.7|112997.7|113060.9|113010.9|113047|112997|69
1737406030000|2025-01-20 20:47:10|113047.8|112997.8|113047.4|112997.4|113054.5|113004.5|113045.4|112995.4|75
1737406040000|2025-01-20 20:47:20|113048.2|112998.2|113046.8|112996.8|113051.7|113001.7|113043.4|112993.4|70
1737406050000|2025-01-20 20:47:30|113048.1|112998.1|113041.6|112991.6|113049.2|112999.2|113040|112990|52
1737406060000|2025-01-20 20:47:40|113040.9|112990.9|113039.9|112989.9|113043.8|112993.8|113037.6|112987.6|60
1737406070000|2025-01-20 20:47:50|113038.8|112988.8|113038.5|112988.5|113043|112993|113035.5|112985.5|65
1737406080000|2025-01-20 20:48:00|113038.2|112988.2|113041.1|112991.1|113045.8|112995.8|113037.5|112987.5|63
1737406090000|2025-01-20 20:48:10|113045.5|112995.5|113037.7|112987.7|113047.1|112997.1|113033.6|112983.6|73
1737406100000|2025-01-20 20:48:20|113037.8|112987.8|113035.7|112985.7|113044.2|112994.2|113030.8|112980.8|64
1737406110000|2025-01-20 20:48:30|113037.5|112987.5|113035.8|112985.8|113042.2|112992.2|113034|112984|36
1737406120000|2025-01-20 20:48:40|113036.3|112986.3|113037|112987|113043.3|112993.3|113032.2|112982.2|52
1737406130000|2025-01-20 20:48:50|113036.7|112986.7|113042.1|112992.1|113042.7|112992.7|113034.7|112984.7|20
1737406140000|2025-01-20 20:49:00|113042.2|112992.2|113036.9|112986.9|113043.6|112993.6|113036.9|112986.9|39
1737406150000|2025-01-20 20:49:10|113037.9|112987.9|113039.9|112989.9|113043.5|112993.5|113035.3|112985.3|40
1737406160000|2025-01-20 20:49:20|113036.9|112986.9|113046.4|112996.4|113046.4|112996.4|113033.8|112983.8|49
1737406170000|2025-01-20 20:49:30|113046.5|112996.5|113041.9|112991.9|113046.7|112996.7|113040.1|112990.1|59
1737406180000|2025-01-20 20:49:40|113045.1|112995.1|113041.2|112991.2|113045.1|112995.1|113037.3|112987.3|31
1737406190000|2025-01-20 20:49:50|113041.1|112991.1|113041.2|112991.2|113044.5|112994.5|113037.9|112987.9|36
1737406200000|2025-01-20 20:50:00|113042.9|112992.9|113047.9|112997.9|113049.7|112999.7|113039.5|112989.5|58
1737406210000|2025-01-20 20:50:10|113048.4|112998.4|113044.7|112994.7|113050.1|113000.1|113040.8|112990.8|46
1737406220000|2025-01-20 20:50:20|113045.4|112995.4|113044.3|112994.3|113046|112996|113040|112990|51
1737406230000|2025-01-20 20:50:30|113044.6|112994.6|113042.9|112992.9|113046.3|112996.3|113039.5|112989.5|32
1737406240000|2025-01-20 20:50:40|113042|112992|113041.9|112991.9|113042.6|112992.6|113041.9|112991.9|8
1737406250000|2025-01-20 20:50:50|113041.8|112991.8|113042.6|112992.6|113042.6|112992.6|113041.8|112991.8|3
1737406260000|2025-01-20 20:51:00|113041.9|112991.9|113039.1|112989.1|113041.9|112991.9|113034.2|112984.2|53
1737406270000|2025-01-20 20:51:10|113040.1|112990.1|113037.6|112987.6|113041.1|112991.1|113033.7|112983.7|36
1737406280000|2025-01-20 20:51:20|113036.3|112986.3|113037.6|112987.6|113042.3|112992.3|113035.5|112985.5|56
1737406290000|2025-01-20 20:51:30|113038.2|112988.2|113039.5|112989.5|113041.4|112991.4|113033.1|112983.1|40
1737406300000|2025-01-20 20:51:40|113035.7|112985.7|113037.2|112987.2|113041.1|112991.1|113034|112984|42
1737406310000|2025-01-20 20:51:50|113034.9|112984.9|113041.2|112991.2|113041.7|112991.7|113034.9|112984.9|17
1737406320000|2025-01-20 20:52:00|113039.7|112989.7|113037.7|112987.7|113040.7|112990.7|113034.9|112984.9|24
1737406330000|2025-01-20 20:52:10|113038|112988|113032.8|112982.8|113040.1|112990.1|113031.5|112981.5|35
1737406340000|2025-01-20 20:52:20|113034.2|112984.2|113031.9|112981.9|113034.2|112984.2|113031.1|112981.1|16
1737406350000|2025-01-20 20:52:30|113031.8|112981.8|113031.9|112981.9|113031.9|112981.9|113031.8|112981.8|2
1737406360000|2025-01-20 20:52:40|113031.8|112981.8|113024.1|112974.1|113032.9|112982.9|113023.4|112973.4|18
1737406370000|2025-01-20 20:52:50|113023.7|112973.7|113024|112974|113028.4|112978.4|113022.8|112972.8|17
1737406380000|2025-01-20 20:53:00|113024.8|112974.8|113028.3|112978.3|113029.8|112979.8|113023.6|112973.6|14
1737406390000|2025-01-20 20:53:10|113029.3|112979.3|113032|112982|113037.9|112987.9|113029.3|112979.3|30
1737406400000|2025-01-20 20:53:20|113031.6|112981.6|113033.6|112983.6|113034.5|112984.5|113029.9|112979.9|20
1737406410000|2025-01-20 20:53:30|113033.4|112983.4|113024.2|112974.2|113033.5|112983.5|113020.2|112970.2|13
1737406420000|2025-01-20 20:53:40|113025|112975|113005.6|112955.6|113025|112975|113005.5|112955.5|25
1737406430000|2025-01-20 20:53:50|113009.1|112959.1|113012.1|112962.1|113012.1|112962.1|113004.2|112954.2|50
1737406440000|2025-01-20 20:54:00|113008.6|112958.6|113012.7|112962.7|113013.9|112963.9|113008.6|112958.6|7
1737406450000|2025-01-20 20:54:10|113012.9|112962.9|113012.5|112962.5|113013|112963|113011.8|112961.8|9
1737406460000|2025-01-20 20:54:20|113012.9|112962.9|113013.3|112963.3|113013.3|112963.3|113011.6|112961.6|11
1737406480000|2025-01-20 20:54:40|113012.6|112962.6|113007|112957|113012.6|112962.6|113003.5|112953.5|19
1737406490000|2025-01-20 20:54:50|113007.4|112957.4|113001.8|112951.8|113007.4|112957.4|113001.3|112951.3|16
1737406500000|2025-01-20 20:55:00|113001.1|112951.1|113008|112958|113010.5|112960.5|113001.1|112951.1|13
1737406510000|2025-01-20 20:55:10|113010.2|112960.2|113009.6|112959.6|113011.7|112961.7|113007.4|112957.4|21
1737406520000|2025-01-20 20:55:20|113010.3|112960.3|113013.4|112963.4|113015.5|112965.5|113009.1|112959.1|37
1737406530000|2025-01-20 20:55:30|113011.5|112961.5|113013.2|112963.2|113017.2|112967.2|113009.5|112959.5|33
1737406540000|2025-01-20 20:55:40|113016|112966|113020.9|112970.9|113024.4|112974.4|113011.7|112961.7|28
1737406550000|2025-01-20 20:55:50|113021.2|112971.2|113017.5|112967.5|113021.2|112971.2|113015.5|112965.5|13
1737406560000|2025-01-20 20:56:00|113017.6|112967.6|113018.3|112968.3|113018.3|112968.3|113017.6|112967.6|6
1737406570000|2025-01-20 20:56:10|113018.2|112968.2|113018.4|112968.4|113018.4|112968.4|113018.1|112968.1|4
1737406580000|2025-01-20 20:56:20|113020|112970|113017.7|112967.7|113020.7|112970.7|113017.7|112967.7|6
1737406590000|2025-01-20 20:56:30|113017.4|112967.4|113010.1|112960.1|113018.6|112968.6|113007.6|112957.6|20
1737406600000|2025-01-20 20:56:40|113009.8|112959.8|113006.9|112956.9|113009.8|112959.8|113002.9|112952.9|28
1737406610000|2025-01-20 20:56:50|113007|112957|113008.2|112958.2|113010.1|112960.1|113002.9|112952.9|28
1737406620000|2025-01-20 20:57:00|113006.5|112956.5|113008.7|112958.7|113010|112960|113005.3|112955.3|32
1737406630000|2025-01-20 20:57:10|113008.8|112958.8|113012.6|112962.6|113016.6|112966.6|113008.7|112958.7|22
1737406640000|2025-01-20 20:57:20|113014.7|112964.7|113013.8|112963.8|113015|112965|113011.1|112961.1|13
1737406650000|2025-01-20 20:57:30|113016.3|112966.3|113018.4|112968.4|113021.4|112971.4|113015.8|112965.8|47
1737406660000|2025-01-20 20:57:40|113020.4|112970.4|113017.3|112967.3|113020.8|112970.8|113015.1|112965.1|45
1737406670000|2025-01-20 20:57:50|113016|112966|113016|112966|113019.3|112969.3|113014.9|112964.9|28
1737406680000|2025-01-20 20:58:00|113015.3|112965.3|113017.2|112967.2|113017.7|112967.7|113012.1|112962.1|34
1737406690000|2025-01-20 20:58:10|113014.8|112964.8|113015.2|112965.2|113017.4|112967.4|113012.2|112962.2|28
1737406700000|2025-01-20 20:58:20|113016.3|112966.3|113015.8|112965.8|113016.3|112966.3|113012.8|112962.8|29
1737406710000|2025-01-20 20:58:30|113015.7|112965.7|113010.3|112960.3|113015.9|112965.9|113009.1|112959.1|24
1737406720000|2025-01-20 20:58:40|113010.9|112960.9|113013|112963|113013|112963|113007.2|112957.2|41
1737406730000|2025-01-20 20:58:50|113009.2|112959.2|113008.6|112958.6|113010.9|112960.9|113006|112956|18
1737406740000|2025-01-20 20:59:00|113007.8|112957.8|113009.3|112959.3|113009.9|112959.9|113006.2|112956.2|20
1737406750000|2025-01-20 20:59:10|113009.4|112959.4|113009.3|112959.3|113009.5|112959.5|113007.7|112957.7|9
1737406760000|2025-01-20 20:59:20|113011.3|112961.3|113014.1|112964.1|113014.1|112964.1|113009.2|112959.2|11
1737406770000|2025-01-20 20:59:30|113013.1|112963.1|113013.9|112963.9|113017.1|112967.1|113009|112959|27
1737406780000|2025-01-20 20:59:40|113014.9|112964.9|113013.5|112963.5|113017.4|112967.4|113009.6|112959.6|35
1737406790000|2025-01-20 20:59:50|113014.5|112964.5|113013.4|112963.4|113017|112967|113012.7|112962.7|24
1737406800000|2025-01-20 21:00:00|113015.2|112965.2|113043|112993|113046.2|112996.2|113015.2|112965.2|50
1737406810000|2025-01-20 21:00:10|113041.9|112991.9|113040.2|112990.2|113047|112997|113039|112989|73
1737406820000|2025-01-20 21:00:20|113042.2|112992.2|113048.6|112998.6|113051.5|113001.5|113041.5|112991.5|64
1737406830000|2025-01-20 21:00:30|113046.8|112996.8|113052.1|113002.1|113057.3|113007.3|113045.3|112995.3|65
1737406840000|2025-01-20 21:00:40|113054.4|113004.4|113053.8|113003.8|113057.7|113007.7|113053|113003|23
1737406850000|2025-01-20 21:00:50|113057.8|113007.8|113060.9|113010.9|113065.8|113015.8|113054.1|113004.1|45
1737406860000|2025-01-20 21:01:00|113062.4|113012.4|113061.8|113011.8|113066.2|113016.2|113054.5|113004.5|65
1737406870000|2025-01-20 21:01:10|113059.1|113009.1|113053.1|113003.1|113060.6|113010.6|113049.3|112999.3|75
1737406880000|2025-01-20 21:01:20|113055.2|113005.2|113048.3|112998.3|113057.4|113007.4|113045.9|112995.9|75
1737406890000|2025-01-20 21:01:30|113047.5|112997.5|113059.5|113009.5|113063.9|113013.9|113045.3|112995.3|73
1737406900000|2025-01-20 21:01:40|113059.4|113009.4|113056.4|113006.4|113065.1|113015.1|113056.3|113006.3|76
1737406910000|2025-01-20 21:01:50|113059.6|113009.6|113064.8|113014.8|113069.6|113019.6|113055|113005|73
1737406920000|2025-01-20 21:02:00|113062.9|113012.9|113068.1|113018.1|113068.1|113018.1|113055.5|113005.5|75
1737406930000|2025-01-20 21:02:10|113066.1|113016.1|113060.3|113010.3|113066.3|113016.3|113052.7|113002.7|74
1737406940000|2025-01-20 21:02:20|113058.1|113008.1|113053.6|113003.6|113064.8|113014.8|113053.3|113003.3|69
1737406950000|2025-01-20 21:02:30|113057.2|113007.2|113058.7|113008.7|113062.1|113012.1|113051.1|113001.1|74
1737406960000|2025-01-20 21:02:40|113056.6|113006.6|113055.6|113005.6|113062.4|113012.4|113052.8|113002.8|73
1737406970000|2025-01-20 21:02:50|113059.2|113009.2|113053.6|113003.6|113062|113012|113053|113003|57
1737406980000|2025-01-20 21:03:00|113054|113004|113048|112998|113054|113004|113044.3|112994.3|59
1737406990000|2025-01-20 21:03:10|113047.2|112997.2|113048.7|112998.7|113051.2|113001.2|113046.6|112996.6|31
1737407000000|2025-01-20 21:03:20|113050|113000|113054.5|113004.5|113055.3|113005.3|113046.4|112996.4|21
1737407010000|2025-01-20 21:03:30|113054.3|113004.3|113053|113003|113055.3|113005.3|113048.6|112998.6|29
1737407020000|2025-01-20 21:03:40|113053.8|113003.8|113052.4|113002.4|113054.5|113004.5|113051.6|113001.6|24
1737407030000|2025-01-20 21:03:50|113053.9|113003.9|113052.7|113002.7|113055.4|113005.4|113052.7|113002.7|3
1737407040000|2025-01-20 21:04:00|113052.4|113002.4|113052.9|113002.9|113052.9|113002.9|113052.4|113002.4|4
1737407050000|2025-01-20 21:04:10|113053.8|113003.8|113054.8|113004.8|113056.9|113006.9|113053.6|113003.6|7
1737407060000|2025-01-20 21:04:20|113055.8|113005.8|113044.8|112994.8|113055.8|113005.8|113042.9|112992.9|26
1737407070000|2025-01-20 21:04:30|113045.2|112995.2|113045.6|112995.6|113046.2|112996.2|113044.9|112994.9|5
1737407080000|2025-01-20 21:04:40|113045|112995|113045|112995|113045.6|112995.6|113045|112995|4
1737407090000|2025-01-20 21:04:50|113042.4|112992.4|113033.9|112983.9|113042.4|112992.4|113026.9|112976.9|23
1737407100000|2025-01-20 21:05:00|113036.6|112986.6|113038.9|112988.9|113040.3|112990.3|113032.6|112982.6|19
1737407110000|2025-01-20 21:05:10|113035.9|112985.9|113037.5|112987.5|113039.6|112989.6|113035.6|112985.6|12
1737407120000|2025-01-20 21:05:20|113037.9|112987.9|113031.7|112981.7|113039.2|112989.2|113026.3|112976.3|19
1737407130000|2025-01-20 21:05:30|113031.1|112981.1|113031|112981|113032.4|112982.4|113029|112979|12
1737407140000|2025-01-20 21:05:40|113030.9|112980.9|113032.5|112982.5|113033.2|112983.2|113028.3|112978.3|16
1737407150000|2025-01-20 21:05:50|113033.2|112983.2|113031.7|112981.7|113033.2|112983.2|113030.7|112980.7|7
1737407160000|2025-01-20 21:06:00|113031|112981|113031.1|112981.1|113031.4|112981.4|113030.9|112980.9|6
1737407170000|2025-01-20 21:06:10|113029.1|112979.1|113033.6|112983.6|113033.6|112983.6|113025.2|112975.2|16
1737407180000|2025-01-20 21:06:20|113034.7|112984.7|113034.8|112984.8|113037.7|112987.7|113033.1|112983.1|18
1737407190000|2025-01-20 21:06:30|113034.5|112984.5|113029.7|112979.7|113034.8|112984.8|113029|112979|10
1737407200000|2025-01-20 21:06:40|113029.5|112979.5|113029.6|112979.6|113029.6|112979.6|113029.5|112979.5|2
1737407210000|2025-01-20 21:06:50|113029.5|112979.5|113028.2|112978.2|113029.5|112979.5|113025.7|112975.7|8
1737407220000|2025-01-20 21:07:00|113027.9|112977.9|113019.2|112969.2|113027.9|112977.9|113016.8|112966.8|14
1737407230000|2025-01-20 21:07:10|113019.6|112969.6|113023|112973|113031.1|112981.1|113018.7|112968.7|11
1737407240000|2025-01-20 21:07:20|113025.5|112975.5|113026.2|112976.2|113026.3|112976.3|113011.2|112961.2|16
1737407250000|2025-01-20 21:07:30|113029.2|112979.2|113056.1|113006.1|113057.9|113007.9|113029.2|112979.2|30
1737407260000|2025-01-20 21:07:40|113056.9|113006.9|113056.5|113006.5|113058|113008|113050.4|113000.4|39
1737407270000|2025-01-20 21:07:50|113055|113005|113053.9|113003.9|113057.4|113007.4|113052.4|113002.4|37
1737407280000|2025-01-20 21:08:00|113054.2|113004.2|113053.7|113003.7|113056.7|113006.7|113048.8|112998.8|33
1737407290000|2025-01-20 21:08:10|113053.8|113003.8|113052.1|113002.1|113055.7|113005.7|113050.4|113000.4|32
1737407300000|2025-01-20 21:08:20|113052.6|113002.6|113049.8|112999.8|113054.2|113004.2|113049.1|112999.1|23
1737407310000|2025-01-20 21:08:30|113050|113000|113050.6|113000.6|113051.9|113001.9|113049.8|112999.8|10
1737407320000|2025-01-20 21:08:40|113050.5|113000.5|113054.7|113004.7|113054.7|113004.7|113050.1|113000.1|14
1737407330000|2025-01-20 21:08:50|113054.1|113004.1|113050.7|113000.7|113054.1|113004.1|113050.7|113000.7|6
1737407340000|2025-01-20 21:09:00|113052.4|113002.4|113041.1|112991.1|113052.4|113002.4|113041.1|112991.1|17
1737407350000|2025-01-20 21:09:10|113041|112991|113042.1|112992.1|113042.2|112992.2|113041|112991|5
1737407360000|2025-01-20 21:09:20|113043.1|112993.1|113043.3|112993.3|113043.3|112993.3|113043.1|112993.1|3
1737407370000|2025-01-20 21:09:30|113041.4|112991.4|113043.5|112993.5|113044.1|112994.1|113041.4|112991.4|5
1737407380000|2025-01-20 21:09:40|113040.5|112990.5|113042.3|112992.3|113042.3|112992.3|113040.5|112990.5|2
1737407390000|2025-01-20 21:09:50|113042.2|112992.2|113038.6|112988.6|113042.2|112992.2|113038.1|112988.1|5
1737407400000|2025-01-20 21:10:00|113038.3|112988.3|113035.4|112985.4|113039.8|112989.8|113035.4|112985.4|6
1737407410000|2025-01-20 21:10:10|113034.7|112984.7|113036.1|112986.1|113036.1|112986.1|113033.9|112983.9|3
1737407420000|2025-01-20 21:10:20|113036|112986|113034.3|112984.3|113036|112986|113033.8|112983.8|7
1737407430000|2025-01-20 21:10:30|113035.6|112985.6|113036.2|112986.2|113036.3|112986.3|113032.8|112982.8|6
1737407440000|2025-01-20 21:10:40|113033.2|112983.2|113034.5|112984.5|113036|112986|113033.2|112983.2|3
1737407450000|2025-01-20 21:10:50|113034.6|112984.6|113034.6|112984.6|113034.6|112984.6|113034.6|112984.6|1
1737407460000|2025-01-20 21:11:00|113034.7|112984.7|113037.4|112987.4|113037.4|112987.4|113033.8|112983.8|10
1737407470000|2025-01-20 21:11:10|113037.3|112987.3|113037.3|112987.3|113037.3|112987.3|113037.3|112987.3|1
1737407480000|2025-01-20 21:11:20|113037.2|112987.2|113030.4|112980.4|113037.2|112987.2|113028.3|112978.3|11
1737407500000|2025-01-20 21:11:40|113028.4|112978.4|113030.4|112980.4|113030.5|112980.5|113028.4|112978.4|6
1737407510000|2025-01-20 21:11:50|113030.6|112980.6|113030.6|112980.6|113030.7|112980.7|113030.6|112980.6|3
1737407530000|2025-01-20 21:12:10|113030.5|112980.5|113029.7|112979.7|113030.5|112980.5|113024.6|112974.6|6
1737407540000|2025-01-20 21:12:20|113028.7|112978.7|113028.2|112978.2|113029.5|112979.5|113026.6|112976.6|7
1737407550000|2025-01-20 21:12:30|113025.5|112975.5|113025.5|112975.5|113025.8|112975.8|113024.7|112974.7|5
1737407560000|2025-01-20 21:12:40|113023.3|112973.3|113012.2|112962.2|113024.8|112974.8|113012.2|112962.2|13
1737407570000|2025-01-20 21:12:50|113011.5|112961.5|113011.3|112961.3|113015.8|112965.8|113001.4|112951.4|20
1737407580000|2025-01-20 21:13:00|113013.4|112963.4|113005.2|112955.2|113013.4|112963.4|113005.2|112955.2|13
1737407590000|2025-01-20 21:13:10|113004.8|112954.8|113004.4|112954.4|113005.6|112955.6|113004.4|112954.4|6
1737407600000|2025-01-20 21:13:20|113004.3|112954.3|113004.9|112954.9|113006.6|112956.6|113002.9|112952.9|8
1737407610000|2025-01-20 21:13:30|113005.6|112955.6|113005.6|112955.6|113005.6|112955.6|113005.6|112955.6|1
1737407620000|2025-01-20 21:13:40|112999.6|112949.6|112999.4|112949.4|113002.5|112952.5|112996.6|112946.6|19
1737407630000|2025-01-20 21:13:50|112999.6|112949.6|112999.3|112949.3|113002.5|112952.5|112998.8|112948.8|21
1737407640000|2025-01-20 21:14:00|113003.9|112953.9|113001.5|112951.5|113003.9|112953.9|112999.6|112949.6|5
1737407650000|2025-01-20 21:14:10|113002.4|112952.4|113003.5|112953.5|113004|112954|113002|112952|7
1737407660000|2025-01-20 21:14:20|113002|112952|112997.6|112947.6|113002.1|112952.1|112997.6|112947.6|12
1737407670000|2025-01-20 21:14:30|112998.1|112948.1|112994.4|112944.4|113000.6|112950.6|112992.1|112942.1|21
1737407680000|2025-01-20 21:14:40|112996.6|112946.6|112988.2|112938.2|112996.6|112946.6|112985.2|112935.2|30
1737407690000|2025-01-20 21:14:50|112988.7|112938.7|112982.5|112932.5|112990.5|112940.5|112977.4|112927.4|25
1737407700000|2025-01-20 21:15:00|112979.7|112929.7|112982.6|112932.6|112983.9|112933.9|112977|112927|20
1737407710000|2025-01-20 21:15:10|112982.5|112932.5|112978|112928|112982.5|112932.5|112975.5|112925.5|25
1737407720000|2025-01-20 21:15:20|112978.1|112928.1|112976.3|112926.3|112979|112929|112976.3|112926.3|14
1737407730000|2025-01-20 21:15:30|112976.4|112926.4|112978|112928|112980.3|112930.3|112975.7|112925.7|17
1737407740000|2025-01-20 21:15:40|112978.2|112928.2|112979.4|112929.4|112981.3|112931.3|112978|112928|13
1737407750000|2025-01-20 21:15:50|112979.2|112929.2|112986.6|112936.6|112988.4|112938.4|112976.8|112926.8|22
1737407760000|2025-01-20 21:16:00|112986.3|112936.3|112984.5|112934.5|112987.1|112937.1|112984|112934|6
1737407770000|2025-01-20 21:16:10|112984.6|112934.6|112986|112936|112987|112937|112984.6|112934.6|6
1737407780000|2025-01-20 21:16:20|112987.8|112937.8|112990.4|112940.4|112992.8|112942.8|112985.4|112935.4|21
1737407790000|2025-01-20 21:16:30|112991.4|112941.4|112979.5|112929.5|112991.4|112941.4|112979.5|112929.5|10
1737407800000|2025-01-20 21:16:40|112981|112931|112981.4|112931.4|112984|112934|112981|112931|11
1737407810000|2025-01-20 21:16:50|112982.9|112932.9|112997.8|112947.8|112998.6|112948.6|112982.9|112932.9|18
1737407820000|2025-01-20 21:17:00|112999.9|112949.9|113002.7|112952.7|113005.2|112955.2|112997.7|112947.7|12
1737407830000|2025-01-20 21:17:10|113001.6|112951.6|112999.1|112949.1|113001.6|112951.6|112997.6|112947.6|9
1737407840000|2025-01-20 21:17:20|112999.6|112949.6|113000.8|112950.8|113000.8|112950.8|112998.1|112948.1|10
1737407850000|2025-01-20 21:17:30|112998|112948|112999.6|112949.6|113000.5|112950.5|112997.5|112947.5|8
1737407860000|2025-01-20 21:17:40|112999.5|112949.5|113001.6|112951.6|113001.6|112951.6|112999.5|112949.5|3
1737407870000|2025-01-20 21:17:50|112996.8|112946.8|112996.6|112946.6|112999.1|112949.1|112992.5|112942.5|8
1737407880000|2025-01-20 21:18:00|112998.6|112948.6|113011.2|112961.2|113017.7|112967.7|112996.1|112946.1|28
1737407890000|2025-01-20 21:18:10|113011.1|112961.1|113008.1|112958.1|113013.3|112963.3|113008.1|112958.1|9
1737407900000|2025-01-20 21:18:20|113010.2|112960.2|113017.2|112967.2|113017.8|112967.8|113009.5|112959.5|15
1737407910000|2025-01-20 21:18:30|113017.1|112967.1|113013.6|112963.6|113018|112968|113010.4|112960.4|18
1737407920000|2025-01-20 21:18:40|113013.5|112963.5|113013.8|112963.8|113014.5|112964.5|113009.5|112959.5|24
1737407930000|2025-01-20 21:18:50|113014|112964|113013.7|112963.7|113015.5|112965.5|113011.7|112961.7|12
1737407940000|2025-01-20 21:19:00|113014.6|112964.6|113014|112964|113017|112967|113011.7|112961.7|22
1737407950000|2025-01-20 21:19:10|113013.9|112963.9|113015.5|112965.5|113016|112966|113010.1|112960.1|29
1737407960000|2025-01-20 21:19:20|113015.8|112965.8|113024.8|112974.8|113025.9|112975.9|113014.6|112964.6|14
1737407970000|2025-01-20 21:19:30|113024.7|112974.7|113024.8|112974.8|113024.8|112974.8|113024.7|112974.7|2
1737407980000|2025-01-20 21:19:40|113024.3|112974.3|113026.2|112976.2|113027.2|112977.2|113022.3|112972.3|8
1737407990000|2025-01-20 21:19:50|113026.3|112976.3|113025.2|112975.2|113028|112978|113022.1|112972.1|12
1737408000000|2025-01-20 21:20:00|113021.7|112971.7|113025.6|112975.6|113026.2|112976.2|113021.7|112971.7|9
1737408010000|2025-01-20 21:20:10|113030.3|112980.3|113027.4|112977.4|113030.3|112980.3|113026.4|112976.4|6
1737408020000|2025-01-20 21:20:20|113027.6|112977.6|113030.4|112980.4|113035.4|112985.4|113025.3|112975.3|13
1737408030000|2025-01-20 21:20:30|113032.9|112982.9|113035|112985|113036|112986|113032.2|112982.2|9
1737408040000|2025-01-20 21:20:40|113034.9|112984.9|113032.8|112982.8|113034.9|112984.9|113032.6|112982.6|8
1737408050000|2025-01-20 21:20:50|113032.7|112982.7|113032.7|112982.7|113032.7|112982.7|113032.7|112982.7|1
1737408060000|2025-01-20 21:21:00|113029.7|112979.7|113024.7|112974.7|113032.7|112982.7|113021.7|112971.7|18
1737408070000|2025-01-20 21:21:10|113024.6|112974.6|113025.1|112975.1|113026.6|112976.6|113023.8|112973.8|9
1737408080000|2025-01-20 21:21:20|113024|112974|113024.8|112974.8|113024.8|112974.8|113020.2|112970.2|10
1737408090000|2025-01-20 21:21:30|113024.2|112974.2|113024.2|112974.2|113024.2|112974.2|113024.2|112974.2|1
1737408100000|2025-01-20 21:21:40|113022.4|112972.4|113023.9|112973.9|113029.2|112979.2|113018.7|112968.7|5
1737408110000|2025-01-20 21:21:50|113019.5|112969.5|113020|112970|113024.5|112974.5|113017.9|112967.9|4
1737408120000|2025-01-20 21:22:00|113020.1|112970.1|113013.8|112963.8|113023.1|112973.1|113013.1|112963.1|14
1737408130000|2025-01-20 21:22:10|113013.6|112963.6|113012.9|112962.9|113015.1|112965.1|113012.6|112962.6|7
1737408140000|2025-01-20 21:22:20|113013.6|112963.6|113013.8|112963.8|113015.6|112965.6|113012.8|112962.8|10
1737408150000|2025-01-20 21:22:30|113013.6|112963.6|113013|112963|113015.9|112965.9|113011.6|112961.6|9
1737408160000|2025-01-20 21:22:40|113013.1|112963.1|113012.9|112962.9|113015.6|112965.6|113012.2|112962.2|11
1737408170000|2025-01-20 21:22:50|113013.2|112963.2|113028.4|112978.4|113031.5|112981.5|113013.2|112963.2|43
1737408180000|2025-01-20 21:23:00|113028.7|112978.7|113026.1|112976.1|113032.4|112982.4|113022.7|112972.7|41
1737408190000|2025-01-20 21:23:10|113025.9|112975.9|113023.8|112973.8|113032.4|112982.4|113022.5|112972.5|27
1737408200000|2025-01-20 21:23:20|113026.3|112976.3|113034.1|112984.1|113034.5|112984.5|113023|112973|31
1737408210000|2025-01-20 21:23:30|113033.9|112983.9|113034.3|112984.3|113035.8|112985.8|113024.2|112974.2|17
1737408220000|2025-01-20 21:23:40|113036.7|112986.7|113038.9|112988.9|113039|112989|113035.5|112985.5|6
1737408230000|2025-01-20 21:23:50|113039|112989|113050.2|113000.2|113052.1|113002.1|113034.7|112984.7|34
1737408240000|2025-01-20 21:24:00|113046.4|112996.4|113048|112998|113051.1|113001.1|113046.1|112996.1|13
1737408250000|2025-01-20 21:24:10|113042.4|112992.4|113049.1|112999.1|113064.4|113014.4|113042.4|112992.4|60
1737408260000|2025-01-20 21:24:20|113050.6|113000.6|113050|113000|113055.6|113005.6|113049.3|112999.3|11
1737408270000|2025-01-20 21:24:30|113049.9|112999.9|113051.2|113001.2|113052.9|113002.9|113049.8|112999.8|7
1737408280000|2025-01-20 21:24:40|113052.2|113002.2|113048.3|112998.3|113052.3|113002.3|113048.1|112998.1|23
1737408290000|2025-01-20 21:24:50|113049.5|112999.5|113047|112997|113050.5|113000.5|113046|112996|19
1737408300000|2025-01-20 21:25:00|113047.3|112997.3|113044.9|112994.9|113048.3|112998.3|113044.9|112994.9|5
1737408310000|2025-01-20 21:25:10|113044.6|112994.6|113039.5|112989.5|113049.1|112999.1|113038.1|112988.1|28
1737408320000|2025-01-20 21:25:20|113038.4|112988.4|113038|112988|113040.5|112990.5|113037.5|112987.5|13
1737408330000|2025-01-20 21:25:30|113039.5|112989.5|113037.3|112987.3|113039.5|112989.5|113037.2|112987.2|5
1737408340000|2025-01-20 21:25:40|113037.4|112987.4|113039.5|112989.5|113041.4|112991.4|113034.5|112984.5|30
1737408350000|2025-01-20 21:25:50|113039.9|112989.9|113038.8|112988.8|113041.3|112991.3|113038.8|112988.8|8
1737408360000|2025-01-20 21:26:00|113038.7|112988.7|113037.4|112987.4|113039|112989|113037.4|112987.4|6
1737408370000|2025-01-20 21:26:10|113045.7|112995.7|113037.6|112987.6|113045.7|112995.7|113037.5|112987.5|4
1737408380000|2025-01-20 21:26:20|113039.9|112989.9|113040.6|112990.6|113040.6|112990.6|113036.9|112986.9|10
1737408390000|2025-01-20 21:26:30|113040.8|112990.8|113040.1|112990.1|113042.1|112992.1|113036.3|112986.3|12
1737408400000|2025-01-20 21:26:40|113039.9|112989.9|113038.2|112988.2|113040.8|112990.8|113036.6|112986.6|12
1737408410000|2025-01-20 21:26:50|113038.4|112988.4|113038.3|112988.3|113038.4|112988.4|113038.3|112988.3|2
1737408430000|2025-01-20 21:27:10|113038.2|112988.2|113041|112991|113042.4|112992.4|113038.2|112988.2|5
1737408440000|2025-01-20 21:27:20|113039.2|112989.2|113040.9|112990.9|113042.2|112992.2|113037.7|112987.7|7
1737408450000|2025-01-20 21:27:30|113040.3|112990.3|113040.3|112990.3|113040.3|112990.3|113040.3|112990.3|1
1737408470000|2025-01-20 21:27:50|113039.4|112989.4|113037.3|112987.3|113039.4|112989.4|113034.9|112984.9|13
1737408480000|2025-01-20 21:28:00|113035.3|112985.3|113044|112994|113044|112994|113035.3|112985.3|13
1737408490000|2025-01-20 21:28:10|113046.6|112996.6|113047.6|112997.6|113050.4|113000.4|113046.1|112996.1|20
1737408500000|2025-01-20 21:28:20|113050.1|113000.1|113048.9|112998.9|113050.5|113000.5|113047.6|112997.6|19
1737408510000|2025-01-20 21:28:30|113042.8|112992.8|113029.4|112979.4|113042.8|112992.8|113026.6|112976.6|41
1737408520000|2025-01-20 21:28:40|113031.7|112981.7|113032.4|112982.4|113032.6|112982.6|113027.6|112977.6|45
1737408530000|2025-01-20 21:28:50|113034.4|112984.4|113032.5|112982.5|113037.9|112987.9|113031.2|112981.2|55
1737408540000|2025-01-20 21:29:00|113032.2|112982.2|113029.6|112979.6|113033.4|112983.4|113027.9|112977.9|34
1737408550000|2025-01-20 21:29:10|113027.3|112977.3|113030.4|112980.4|113033.8|112983.8|113027.3|112977.3|40
1737408560000|2025-01-20 21:29:20|113032.7|112982.7|113030.3|112980.3|113032.7|112982.7|113027.8|112977.8|31
1737408570000|2025-01-20 21:29:30|113030.4|112980.4|113031.2|112981.2|113033.2|112983.2|113028|112978|23
1737408580000|2025-01-20 21:29:40|113032.4|112982.4|113028.1|112978.1|113032.8|112982.8|113027.6|112977.6|24
1737408590000|2025-01-20 21:29:50|113030.2|112980.2|113029.9|112979.9|113032.7|112982.7|113027.2|112977.2|25
1737408600000|2025-01-20 21:30:00|113027.9|112977.9|113030.1|112980.1|113030.4|112980.4|113027.9|112977.9|5
1737408610000|2025-01-20 21:30:10|113030.8|112980.8|113030.4|112980.4|113030.8|112980.8|113027.6|112977.6|8
1737408620000|2025-01-20 21:30:20|113031.9|112981.9|113031.9|112981.9|113033.7|112983.7|113029.6|112979.6|12
1737408630000|2025-01-20 21:30:30|113029.8|112979.8|113031.5|112981.5|113031.5|112981.5|113029.4|112979.4|4
1737408650000|2025-01-20 21:30:50|113031.6|112981.6|113029.6|112979.6|113031.8|112981.8|113027.3|112977.3|5
1737408660000|2025-01-20 21:31:00|113025.7|112975.7|113031.8|112981.8|113031.8|112981.8|113025.7|112975.7|5
1737408670000|2025-01-20 21:31:10|113035|112985|113033.2|112983.2|113035|112985|113030.3|112980.3|10
1737408680000|2025-01-20 21:31:20|113033|112983|113030.1|112980.1|113033.7|112983.7|113029.1|112979.1|11
1737408690000|2025-01-20 21:31:30|113028|112978|113029.8|112979.8|113030.3|112980.3|113028|112978|5
1737408700000|2025-01-20 21:31:40|113030|112980|113030|112980|113030|112980|113030|112980|1
1737408710000|2025-01-20 21:31:50|113030.1|112980.1|113038.1|112988.1|113038.1|112988.1|113030.1|112980.1|6
1737408720000|2025-01-20 21:32:00|113038.6|112988.6|113036.8|112986.8|113042.5|112992.5|113036.8|112986.8|6
1737408730000|2025-01-20 21:32:10|113036.7|112986.7|113038.1|112988.1|113038.1|112988.1|113036.7|112986.7|6
1737408740000|2025-01-20 21:32:20|113038|112988|113040.4|112990.4|113040.4|112990.4|113035.9|112985.9|6
1737408750000|2025-01-20 21:32:30|113040.6|112990.6|113050.7|113000.7|113050.7|113000.7|113040.6|112990.6|5
1737408760000|2025-01-20 21:32:40|113049.7|112999.7|113043.6|112993.6|113049.7|112999.7|113043.6|112993.6|5
1737408770000|2025-01-20 21:32:50|113043.7|112993.7|113043.7|112993.7|113043.7|112993.7|113043.7|112993.7|1
1737408780000|2025-01-20 21:33:00|113045.7|112995.7|113042.8|112992.8|113049.1|112999.1|113042.8|112992.8|11
1737408790000|2025-01-20 21:33:10|113042.7|112992.7|113040.2|112990.2|113042.7|112992.7|113040.2|112990.2|4
1737408800000|2025-01-20 21:33:20|113042.2|112992.2|113043|112993|113043|112993|113042.2|112992.2|3
1737408830000|2025-01-20 21:33:50|113033.4|112983.4|113083|112952.1|113085.1|112994.3|113033.4|112950|7
1737408840000|2025-01-20 21:34:00|113044.3|112994.3|113041|112991|113044.3|112994.3|113038.5|112988.5|11
1737408850000|2025-01-20 21:34:10|113040.6|112990.6|113048.8|112998.8|113048.8|112998.8|113040.6|112990.6|8
1737408860000|2025-01-20 21:34:20|113048.6|112998.6|113047|112997|113048.6|112998.6|113047|112997|3
1737408870000|2025-01-20 21:34:30|113046.9|112996.9|113047.5|112997.5|113047.5|112997.5|113044.9|112994.9|5
1737408880000|2025-01-20 21:34:40|113047.4|112997.4|113050.8|113000.8|113050.8|113000.8|113047.4|112997.4|4
1737408890000|2025-01-20 21:34:50|113051|113001|113049.9|112999.9|113051|113001|113048.7|112998.7|6
1737408900000|2025-01-20 21:35:00|113049.7|112999.7|113072|113022|113074.1|113024.1|113049.7|112999.7|14
1737408910000|2025-01-20 21:35:10|113072.7|113022.7|113077.2|113027.2|113079|113029|113072.7|113022.7|10
1737408920000|2025-01-20 21:35:20|113075|113025|113076.3|113026.3|113076.3|113026.3|113074|113024|8
1737408930000|2025-01-20 21:35:30|113076|113026|113076.1|113026.1|113076.1|113026.1|113076|113026|2
1737408940000|2025-01-20 21:35:40|113076.2|113026.2|113071.2|113021.2|113076.3|113026.3|113071.2|113021.2|6
1737408950000|2025-01-20 21:35:50|113071.3|113021.3|113071.2|113021.2|113071.3|113021.3|113071.2|113021.2|2
1737408960000|2025-01-20 21:36:00|113068.7|113018.7|113052.2|113002.2|113068.7|113018.7|113049.9|112999.9|15
1737408970000|2025-01-20 21:36:10|113053.6|113003.6|113052.3|113002.3|113053.6|113003.6|113050.2|113000.2|10
1737408980000|2025-01-20 21:36:20|113052.4|113002.4|113052.3|113002.3|113052.4|113002.4|113052.3|113002.3|2
1737408990000|2025-01-20 21:36:30|113052.4|113002.4|113050.2|113000.2|113052.4|113002.4|113050.1|113000.1|5
1737409000000|2025-01-20 21:36:40|113050.1|113000.1|113050.2|113000.2|113050.2|113000.2|113047.5|112997.5|9
1737409010000|2025-01-20 21:36:50|113048.7|112998.7|113049.5|112999.5|113049.5|112999.5|113048.7|112998.7|3
1737409020000|2025-01-20 21:37:00|113050.8|113000.8|113056|113006|113056.8|113006.8|113049|112999|12
1737409030000|2025-01-20 21:37:10|113058.1|113008.1|113052.2|113002.2|113058.1|113008.1|113052.2|113002.2|4
1737409040000|2025-01-20 21:37:20|113052.1|113002.1|113052.2|113002.2|113052.2|113002.2|113052.1|113002.1|2
1737409050000|2025-01-20 21:37:30|113052.1|113002.1|113049.3|112999.3|113052.2|113002.2|113049.3|112999.3|5
1737409060000|2025-01-20 21:37:40|113051.7|113001.7|113051.7|113001.7|113051.8|113001.8|113051.7|113001.7|3
1737409070000|2025-01-20 21:37:50|113052|113002|113051.7|113001.7|113052|113002|113051.7|113001.7|2
1737409080000|2025-01-20 21:38:00|113049.6|112999.6|113049.6|112999.6|113049.6|112999.6|113049.6|112999.6|1
1737409090000|2025-01-20 21:38:10|113051.9|113001.9|113054.1|113004.1|113054.1|113004.1|113051.6|113001.6|6
1737409100000|2025-01-20 21:38:20|113051|113001|113053.6|113003.6|113053.6|113003.6|113049.9|112999.9|9
1737409110000|2025-01-20 21:38:30|113057|113007|113053.7|113003.7|113057|113007|113053.7|113003.7|4
1737409120000|2025-01-20 21:38:40|113054.1|113004.1|113053.2|113003.2|113056.9|113006.9|113053.2|113003.2|9
1737409130000|2025-01-20 21:38:50|113051.2|113001.2|113050.4|113000.4|113053.5|113003.5|113050.4|113000.4|5
1737409140000|2025-01-20 21:39:00|113047.9|112997.9|113042.4|112992.4|113047.9|112997.9|113042.4|112992.4|7
1737409150000|2025-01-20 21:39:10|113042.1|112992.1|113046.3|112996.3|113047|112997|113042.1|112992.1|10
1737409160000|2025-01-20 21:39:20|113046.4|112996.4|113038.4|112988.4|113046.4|112996.4|113038.1|112988.1|11
1737409170000|2025-01-20 21:39:30|113038.3|112988.3|113044.4|112994.4|113044.6|112994.6|113038.3|112988.3|6
1737409180000|2025-01-20 21:39:40|113041.9|112991.9|113040.2|112990.2|113041.9|112991.9|113036.1|112986.1|11
1737409190000|2025-01-20 21:39:50|113038.2|112988.2|113040.2|112990.2|113040.2|112990.2|113038|112988|5
1737409200000|2025-01-20 21:40:00|113038.1|112988.1|113041.2|112991.2|113041.3|112991.3|113037.4|112987.4|10
1737409210000|2025-01-20 21:40:10|113039.1|112989.1|113039|112989|113039.1|112989.1|113038.9|112988.9|3
1737409220000|2025-01-20 21:40:20|113038.5|112988.5|113038.7|112988.7|113038.8|112988.8|113038.5|112988.5|4
1737409230000|2025-01-20 21:40:30|113038.5|112988.5|113038.7|112988.7|113038.7|112988.7|113038.5|112988.5|4
1737409240000|2025-01-20 21:40:40|113038.5|112988.5|113038.5|112988.5|113038.5|112988.5|113038.5|112988.5|1
1737409250000|2025-01-20 21:40:50|113036.3|112986.3|113032.1|112982.1|113036.3|112986.3|113031.4|112981.4|6
1737409260000|2025-01-20 21:41:00|113034.8|112984.8|113022.6|112972.6|113035.3|112985.3|113022.6|112972.6|11
1737409270000|2025-01-20 21:41:10|113024.7|112974.7|113028.8|112978.8|113030.8|112980.8|113024.7|112974.7|11
1737409280000|2025-01-20 21:41:20|113028.7|112978.7|113031|112981|113031.3|112981.3|113028.4|112978.4|7
1737409290000|2025-01-20 21:41:30|113031.1|112981.1|113031.1|112981.1|113031.4|112981.4|113031.1|112981.1|3
1737409300000|2025-01-20 21:41:40|113028.5|112978.5|113027.6|112977.6|113029|112979|113027.6|112977.6|5
1737409310000|2025-01-20 21:41:50|113027|112977|113026.6|112976.6|113027|112977|113026.4|112976.4|7
1737409320000|2025-01-20 21:42:00|113026.3|112976.3|113026.5|112976.5|113026.7|112976.7|113026.3|112976.3|5
1737409330000|2025-01-20 21:42:10|113030|112980|113030.6|112980.6|113031.7|112981.7|113029.6|112979.6|5
1737409340000|2025-01-20 21:42:20|113031.6|112981.6|113030.6|112980.6|113037.6|112987.6|113030.6|112980.6|11
1737409350000|2025-01-20 21:42:30|113030.3|112980.3|113030.6|112980.6|113030.6|112980.6|113030.3|112980.3|2
1737409360000|2025-01-20 21:42:40|113030.8|112980.8|113030.6|112980.6|113030.8|112980.8|113030.6|112980.6|2
1737409370000|2025-01-20 21:42:50|113030.5|112980.5|113032.9|112982.9|113033.1|112983.1|113030.5|112980.5|6
1737409380000|2025-01-20 21:43:00|113032.4|112982.4|113032.9|112982.9|113032.9|112982.9|113032.4|112982.4|2
1737409390000|2025-01-20 21:43:10|113033.1|112983.1|113032.9|112982.9|113033.1|112983.1|113032.7|112982.7|4
1737409400000|2025-01-20 21:43:20|113030.8|112980.8|113031.3|112981.3|113035.3|112985.3|113030.8|112980.8|9
1737409410000|2025-01-20 21:43:30|113031.1|112981.1|113031.1|112981.1|113031.2|112981.2|113031.1|112981.1|3
1737409420000|2025-01-20 21:43:40|113031|112981|113028.2|112978.2|113031.2|112981.2|113028.2|112978.2|4
1737409430000|2025-01-20 21:43:50|113028.3|112978.3|113031.4|112981.4|113031.4|112981.4|113028.3|112978.3|7
1737409440000|2025-01-20 21:44:00|113028.8|112978.8|113027.4|112977.4|113031.3|112981.3|113027.4|112977.4|10
1737409450000|2025-01-20 21:44:10|113030.3|112980.3|113026.8|112976.8|113030.3|112980.3|113026.8|112976.8|7
1737409460000|2025-01-20 21:44:20|113029.7|112979.7|113026.6|112976.6|113029.7|112979.7|113026.6|112976.6|6
1737409470000|2025-01-20 21:44:30|113029.6|112979.6|113029.5|112979.5|113029.6|112979.6|113026.5|112976.5|7
1737409480000|2025-01-20 21:44:40|113026.7|112976.7|113033|112983|113033|112983|113026.7|112976.7|10
1737409490000|2025-01-20 21:44:50|113032.2|112982.2|113033|112983|113033.5|112983.5|113032.2|112982.2|4
1737409500000|2025-01-20 21:45:00|113035.1|112985.1|113036.6|112986.6|113041.8|112991.8|113035.1|112985.1|11
1737409510000|2025-01-20 21:45:10|113035.5|112985.5|113037.8|112987.8|113037.8|112987.8|113035.5|112985.5|3
1737409520000|2025-01-20 21:45:20|113038|112988|113038.4|112988.4|113039.3|112989.3|113037.1|112987.1|6
1737409530000|2025-01-20 21:45:30|113040.6|112990.6|113044|112994|113044|112994|113039.4|112989.4|6
1737409540000|2025-01-20 21:45:40|113044.5|112994.5|113044.5|112994.5|113051.8|113001.8|113044.5|112994.5|9
1737409550000|2025-01-20 21:45:50|113044.7|112994.7|113044.5|112994.5|113044.9|112994.9|113044.5|112994.5|6
1737409560000|2025-01-20 21:46:00|113044.2|112994.2|113044.2|112994.2|113044.2|112994.2|113044.2|112994.2|1
1737409570000|2025-01-20 21:46:10|113047|112997|113047|112997|113047.1|112997.1|113047|112997|3
1737409580000|2025-01-20 21:46:20|113047.1|112997.1|113050|113000|113050|113000|113046.4|112996.4|6
1737409590000|2025-01-20 21:46:30|113048|112998|113043.3|112993.3|113048|112998|113043.3|112993.3|4
1737409600000|2025-01-20 21:46:40|113043.8|112993.8|113042|112992|113044.1|112994.1|113041.7|112991.7|5
1737409620000|2025-01-20 21:47:00|113042.1|112992.1|113043.4|112993.4|113043.5|112993.5|113042|112992|4
1737409630000|2025-01-20 21:47:10|113043.5|112993.5|113043.5|112993.5|113043.5|112993.5|113043.5|112993.5|1
1737409640000|2025-01-20 21:47:20|113042.5|112992.5|113043.2|112993.2|113043.2|112993.2|113041.4|112991.4|6
1737409650000|2025-01-20 21:47:30|113043.7|112993.7|113046.3|112996.3|113046.9|112996.9|113043.7|112993.7|6
1737409660000|2025-01-20 21:47:40|113046.4|112996.4|113046.3|112996.3|113046.4|112996.4|113046.3|112996.3|2
1737409670000|2025-01-20 21:47:50|113046.2|112996.2|113045.2|112995.2|113046.2|112996.2|113043|112993|5
1737409680000|2025-01-20 21:48:00|113042.2|112992.2|113046.4|112996.4|113046.5|112996.5|113041.8|112991.8|9
1737409690000|2025-01-20 21:48:10|113044.3|112994.3|113037.2|112987.2|113044.3|112994.3|113036.6|112986.6|10
1737409700000|2025-01-20 21:48:20|113037.9|112987.9|113038.2|112988.2|113039.4|112989.4|113037.9|112987.9|6
1737409710000|2025-01-20 21:48:30|113038.3|112988.3|113038.5|112988.5|113038.5|112988.5|113038.3|112988.3|2
1737409720000|2025-01-20 21:48:40|113040.5|112990.5|113040.1|112990.1|113040.5|112990.5|113040|112990|4
1737409730000|2025-01-20 21:48:50|113036|112986|113030.9|112980.9|113036|112986|113030.9|112980.9|4
1737409740000|2025-01-20 21:49:00|113031.4|112981.4|113032|112982|113032|112982|113031.4|112981.4|2
1737409750000|2025-01-20 21:49:10|113032.8|112982.8|113040.6|112990.6|113040.6|112990.6|113032.8|112982.8|7
1737409760000|2025-01-20 21:49:20|113040.2|112990.2|113039.5|112989.5|113040.2|112990.2|113039.5|112989.5|4
1737409770000|2025-01-20 21:49:30|113039.6|112989.6|113040|112990|113040|112990|113039.6|112989.6|3
1737409780000|2025-01-20 21:49:40|113041.8|112991.8|113032.8|112982.8|113041.8|112991.8|113032.8|112982.8|6
1737409790000|2025-01-20 21:49:50|113033.5|112983.5|113033.9|112983.9|113034.1|112984.1|113033.5|112983.5|5
1737409800000|2025-01-20 21:50:00|113031.9|112981.9|113034.3|112984.3|113034.3|112984.3|113029.2|112979.2|8
1737409810000|2025-01-20 21:50:10|113034.5|112984.5|113035.5|112985.5|113036.2|112986.2|113032.3|112982.3|9
1737409820000|2025-01-20 21:50:20|113037.6|112987.6|113045.1|112995.1|113045.9|112995.9|113035.6|112985.6|13
1737409830000|2025-01-20 21:50:30|113045.2|112995.2|113045.1|112995.1|113045.3|112995.3|113045|112995|4
1737409840000|2025-01-20 21:50:40|113045.2|112995.2|113047.4|112997.4|113047.4|112997.4|113045.1|112995.1|4
1737409850000|2025-01-20 21:50:50|113045.4|112995.4|113045.1|112995.1|113045.4|112995.4|113045|112995|5
1737409860000|2025-01-20 21:51:00|113047.3|112997.3|113051.2|113001.2|113051.2|113001.2|113047|112997|8
1737409870000|2025-01-20 21:51:10|113049.2|112999.2|113050.9|113000.9|113050.9|113000.9|113048.8|112998.8|4
1737409880000|2025-01-20 21:51:20|113050.8|113000.8|113048.2|112998.2|113050.9|113000.9|113048.2|112998.2|4
1737409890000|2025-01-20 21:51:30|113047.5|112997.5|113052.4|113002.4|113052.4|113002.4|113045.9|112995.9|6
1737409900000|2025-01-20 21:51:40|113052.8|113002.8|113052.4|113002.4|113052.8|113002.8|113052.3|113002.3|4
1737409910000|2025-01-20 21:51:50|113050.3|113000.3|113047.1|112997.1|113050.3|113000.3|113047|112997|8
1737409920000|2025-01-20 21:52:00|113046.4|112996.4|113045.3|112995.3|113046.4|112996.4|113045.3|112995.3|6
1737409930000|2025-01-20 21:52:10|113045.2|112995.2|113045.3|112995.3|113045.7|112995.7|113045.2|112995.2|6
1737409940000|2025-01-20 21:52:20|113046|112996|113046.4|112996.4|113046.4|112996.4|113046|112996|3
1737409950000|2025-01-20 21:52:30|113046.7|112996.7|113047.1|112997.1|113047.1|112997.1|113046.7|112996.7|2
1737409960000|2025-01-20 21:52:40|113047.3|112997.3|113041.4|112991.4|113047.3|112997.3|113041.4|112991.4|10
1737409970000|2025-01-20 21:52:50|113041.5|112991.5|113043.4|112993.4|113043.4|112993.4|113041|112991|10
1737409980000|2025-01-20 21:53:00|113043.1|112993.1|113039|112989|113043.1|112993.1|113039|112989|3
1737409990000|2025-01-20 21:53:10|113041.1|112991.1|113042.4|112992.4|113042.4|112992.4|113038.8|112988.8|4
1737410000000|2025-01-20 21:53:20|113042.5|112992.5|113043.8|112993.8|113048.4|112998.4|113042.5|112992.5|3
1737410010000|2025-01-20 21:53:30|113048.4|112998.4|113040.6|112990.6|113048.4|112998.4|113035.7|112985.7|12
1737410020000|2025-01-20 21:53:40|113043.4|112993.4|113044.4|112994.4|113044.4|112994.4|113043.4|112993.4|3
1737410040000|2025-01-20 21:54:00|113044.2|112994.2|113040.1|112990.1|113044.4|112994.4|113040.1|112990.1|5
1737410050000|2025-01-20 21:54:10|113037.7|112987.7|113037.3|112987.3|113039.7|112989.7|113037.3|112987.3|4
1737410060000|2025-01-20 21:54:20|113036.1|112986.1|113036.2|112986.2|113036.2|112986.2|113036.1|112986.1|2
1737410070000|2025-01-20 21:54:30|113037.6|112987.6|113040.3|112990.3|113042.3|112992.3|113037.6|112987.6|9
1737410080000|2025-01-20 21:54:40|113037.7|112987.7|113036.7|112986.7|113037.7|112987.7|113035.1|112985.1|8
1737410090000|2025-01-20 21:54:50|113034.2|112984.2|113032.9|112982.9|113035|112985|113032.9|112982.9|6
1737410100000|2025-01-20 21:55:00|113034.5|112984.5|113033.6|112983.6|113034.5|112984.5|113033.5|112983.5|4
1737410110000|2025-01-20 21:55:10|113036|112986|113030.1|112980.1|113037.1|112987.1|113029.8|112979.8|10
1737410120000|2025-01-20 21:55:20|113027.6|112977.6|113028.7|112978.7|113030.5|112980.5|113025.8|112975.8|12
1737410130000|2025-01-20 21:55:30|113028.6|112978.6|113019.1|112969.1|113028.7|112978.7|113017|112967|9
1737410140000|2025-01-20 21:55:40|113016.7|112966.7|113019.4|112969.4|113019.4|112969.4|113016.7|112966.7|9
1737410150000|2025-01-20 21:55:50|113019.5|112969.5|113020.7|112970.7|113022|112972|113018.2|112968.2|11
1737410160000|2025-01-20 21:56:00|113018.1|112968.1|113017.9|112967.9|113018.1|112968.1|113017.4|112967.4|5
1737410170000|2025-01-20 21:56:10|113020.4|112970.4|113017.8|112967.8|113021.2|112971.2|113017.8|112967.8|6
1737410180000|2025-01-20 21:56:20|113020.4|112970.4|113016.1|112966.1|113020.4|112970.4|113015.9|112965.9|12
1737410190000|2025-01-20 21:56:30|113015.1|112965.1|113017.6|112967.6|113017.9|112967.9|113015.1|112965.1|4
1737410200000|2025-01-20 21:56:40|113019.2|112969.2|113017.6|112967.6|113019.2|112969.2|113010.4|112960.4|8
1737410210000|2025-01-20 21:56:50|113014.6|112964.6|113014.6|112964.6|113066.4|112981.8|113014.6|112909.8|8
1737410220000|2025-01-20 21:57:00|113017.5|112967.5|113008.1|112958.1|113073.1|112967.5|113008.1|112891.3|10
1737410230000|2025-01-20 21:57:10|113003.7|112953.7|113077.1|112930|113077.4|112963.5|113003.7|112930|7
1737410240000|2025-01-20 21:57:20|113080.5|112935.5|113037|112893.7|113088.1|112967.3|113017.3|112893.7|14
1737410250000|2025-01-20 21:57:30|113010.5|112894.3|113007.1|112957.1|113010.5|112960.5|113007.1|112894.3|3
1737410260000|2025-01-20 21:57:40|113012.6|112962.6|113043.7|112901.2|113043.7|112962.6|113011.1|112901.2|4
1737410270000|2025-01-20 21:57:50|113012.6|112962.6|113008.4|112958.4|113072|112962.6|113008.4|112894.4|9
1737410280000|2025-01-20 21:58:00|113001.7|112951.7|113002.5|112952.5|113067.5|112959.4|113001.7|112886.5|9
1737410290000|2025-01-20 21:58:10|113001.2|112951.2|113001.2|112951.2|113001.2|112951.2|113001.2|112951.2|1
1737410300000|2025-01-20 21:58:20|113003.8|112953.8|113003.8|112953.8|113003.8|112953.8|113003.8|112953.8|1
1737410310000|2025-01-20 21:58:30|113001.3|112951.3|113029.9|112892.6|113029.9|112951.3|113001.3|112892.6|2
1737410320000|2025-01-20 21:58:40|113001.3|112891.2|113001.3|112951.3|113001.3|112951.3|113001.3|112891.2|2
1737410330000|2025-01-20 21:58:50|112998|112948|112998|112948|112998|112948|112998|112948|1
1737410340000|2025-01-20 21:59:00|113018|112968|113072.3|112887.7|113072.8|112968|113003|112887.2|8
1737410350000|2025-01-20 21:59:10|113072.2|112887.9|113033.5|112893.5|113072.5|112893.5|113024|112882.8|7
1737410360000|2025-01-20 21:59:20|113060.9|112896.3|113060.6|112896.4|113060.9|112896.4|113060.6|112896.3|5
1737410370000|2025-01-20 21:59:30|113064.7|112883.4|113065.1|112882.6|113065.6|112883.7|113064.5|112882.6|7
1737410380000|2025-01-20 21:59:40|113065|112883.4|113079.7|112885.4|113094.1|112894.1|113065|112883.4|8
1737410390000|2025-01-20 21:59:50|113087.1|112887.1|113088.4|112888.4|113100|112900|113087.1|112887.1|5
1737410400000|2025-01-20 22:00:00|113090.2|112890.2|113090.2|112890.2|113090.2|112890.2|113090.2|112890.2|1
1737410500000|2025-01-20 22:01:40|113093.8|112893.8|113093.8|112893.8|113093.8|112893.8|113093.8|112893.8|1
1737410520000|2025-01-20 22:02:00|113090.5|112890.5|113090.5|112890.5|113090.5|112890.5|113090.5|112890.5|1
1737410540000|2025-01-20 22:02:20|113091.8|112891.8|113111|112911|113132.2|112932.2|113087.1|112887.1|4
1737410600000|2025-01-20 22:03:20|113117.4|112917.4|113117.4|112917.4|113117.4|112917.4|113117.4|112917.4|1
1737410640000|2025-01-20 22:04:00|113134|112934|113117.4|112917.4|113134|112934|113117.4|112917.4|2
1737410680000|2025-01-20 22:04:40|113158.9|112958.9|113158.9|112958.9|113158.9|112958.9|113158.9|112958.9|1
1737410700000|2025-01-20 22:05:00|113143.3|112943.3|113115.5|112915.5|113143.3|112943.3|113110.7|112910.7|8
1737410710000|2025-01-20 22:05:10|113112.7|112912.7|113110.6|112910.6|113112.7|112912.7|113110.6|112910.6|3
1737410720000|2025-01-20 22:05:20|113110.4|112910.4|113108.5|112908.5|113110.4|112910.4|113108.5|112908.5|3
1737410730000|2025-01-20 22:05:30|113110.2|112910.2|113159.2|112959.2|113159.2|112959.2|113110.2|112910.2|6
1737410740000|2025-01-20 22:05:40|113159.1|112959.1|113159.1|112959.1|113159.1|112959.1|113158.8|112958.8|3
1737410750000|2025-01-20 22:05:50|113158.9|112958.9|113159.3|112959.3|113159.3|112959.3|113158.5|112958.5|9
1737410760000|2025-01-20 22:06:00|113159.1|112959.1|113159.2|112959.2|113159.3|112959.3|113159.1|112959.1|7
1737410770000|2025-01-20 22:06:10|113158.9|112958.9|113159.1|112959.1|113159.2|112959.2|113158.9|112958.9|7
1737410780000|2025-01-20 22:06:20|113159.2|112959.2|113085.7|112885.7|113159.3|112959.3|113085.1|112885.1|11
1737410790000|2025-01-20 22:06:30|113085.3|112885.3|113082.1|112882.1|113085.3|112885.3|113081.8|112881.8|9
1737410800000|2025-01-20 22:06:40|113082.3|112882.3|113082.3|112882.3|113082.3|112882.3|113082.3|112882.3|1
1737410810000|2025-01-20 22:06:50|113081.9|112881.9|113104.6|112904.6|113104.6|112904.6|113081.9|112881.9|4
1737410820000|2025-01-20 22:07:00|113104.3|112904.3|113102.8|112902.8|113104.3|112904.3|113102.8|112902.8|3
1737410830000|2025-01-20 22:07:10|113104.2|112904.2|113104.2|112904.2|113104.2|112904.2|113104.2|112904.2|1
1737410840000|2025-01-20 22:07:20|113105.1|112905.1|113095.1|112895.1|113116.7|112916.7|113094.7|112894.7|8
1737410850000|2025-01-20 22:07:30|113094.5|112894.5|113095.1|112895.1|113095.1|112895.1|113094.5|112894.5|2
1737410860000|2025-01-20 22:07:40|113094.6|112894.6|113094.6|112894.6|113094.6|112894.6|113094.6|112894.6|1
1737410870000|2025-01-20 22:07:50|113094.1|112894.1|113094.1|112894.1|113094.1|112894.1|113094.1|112894.1|1
1737410880000|2025-01-20 22:08:00|113098.2|112898.2|113098.2|112898.2|113098.2|112898.2|113098.2|112898.2|1
1737410890000|2025-01-20 22:08:10|113101.8|112901.8|113072.6|112872.6|113113.4|112913.4|113072.6|112872.6|4
1737410900000|2025-01-20 22:08:20|113068.5|112868.5|113068.2|112868.2|113068.8|112868.8|113067|112867|7
1737410910000|2025-01-20 22:08:30|113067.7|112867.7|113067.4|112867.4|113067.7|112867.7|113067.4|112867.4|3
1737410920000|2025-01-20 22:08:40|113067.1|112867.1|113067.1|112867.1|113067.1|112867.1|113067.1|112867.1|1
1737410930000|2025-01-20 22:08:50|113069|112869|113069|112869|113069|112869|113069|112869|1
1737410940000|2025-01-20 22:09:00|113069.1|112869.1|113069.1|112869.1|113069.1|112869.1|113069.1|112869.1|1
1737410950000|2025-01-20 22:09:10|113069.3|112869.3|113069.3|112869.3|113069.3|112869.3|113069.3|112869.3|1
1737410970000|2025-01-20 22:09:30|113070.7|112870.7|113070.7|112870.7|113070.7|112870.7|113070.7|112870.7|1
1737411000000|2025-01-20 22:10:00|113071.2|112871.2|113072.4|112872.4|113072.4|112872.4|113071.2|112871.2|2
1737411010000|2025-01-20 22:10:10|113072.9|112872.9|113072.6|112872.6|113072.9|112872.9|113071.2|112871.2|4
1737411030000|2025-01-20 22:10:30|113073.2|112873.2|113073.2|112873.2|113073.2|112873.2|113073.2|112873.2|1
1737411040000|2025-01-20 22:10:40|113074.1|112874.1|113072.8|112872.8|113074.3|112874.3|113072.8|112872.8|5
1737411050000|2025-01-20 22:10:50|113072.9|112872.9|113073.4|112873.4|113073.4|112873.4|113072.9|112872.9|2
1737411060000|2025-01-20 22:11:00|113073.6|112873.6|113073.2|112873.2|113073.6|112873.6|113073.2|112873.2|2
1737411070000|2025-01-20 22:11:10|113073.3|112873.3|113073.6|112873.6|113073.6|112873.6|113073.1|112873.1|4
1737411080000|2025-01-20 22:11:20|113072|112872|113072.7|112872.7|113073.9|112873.9|113072|112872|6
1737411090000|2025-01-20 22:11:30|113068.3|112868.3|113101.6|112901.6|113101.6|112901.6|113068.3|112868.3|4
1737411100000|2025-01-20 22:11:40|113101.7|112901.7|113101.7|112901.7|113101.7|112901.7|113101.7|112901.7|1
1737411110000|2025-01-20 22:11:50|113101.3|112901.3|113101.3|112901.3|113101.3|112901.3|113101.3|112901.3|1
1737411120000|2025-01-20 22:12:00|113101.4|112901.4|113101.4|112901.4|113101.4|112901.4|113101.4|112901.4|1
1737411130000|2025-01-20 22:12:10|113100.7|112900.7|113100.7|112900.7|113100.7|112900.7|113100.7|112900.7|1
1737411140000|2025-01-20 22:12:20|113100.8|112900.8|113100.8|112900.8|113100.8|112900.8|113100.8|112900.8|1
1737411150000|2025-01-20 22:12:30|113100.9|112900.9|113100.9|112900.9|113100.9|112900.9|113100.9|112900.9|1
1737411180000|2025-01-20 22:13:00|113087.4|112887.4|113080.8|112880.8|113087.4|112887.4|113080.8|112880.8|3
1737411190000|2025-01-20 22:13:10|113080.5|112880.5|113080.5|112880.5|113080.5|112880.5|113080.5|112880.5|1
1737411210000|2025-01-20 22:13:30|113057.2|112857.2|113049.5|112849.5|113057.2|112857.2|113046.3|112846.3|3
1737411220000|2025-01-20 22:13:40|113051.8|112851.8|113078.8|112878.8|113079.5|112879.5|113051.8|112851.8|4
1737411230000|2025-01-20 22:13:50|113078.7|112878.7|113051.7|112851.7|113078.7|112878.7|113049.3|112849.3|5
1737411240000|2025-01-20 22:14:00|113046.3|112846.3|113066.2|112866.2|113066.2|112866.2|113046.3|112846.3|4
1737411250000|2025-01-20 22:14:10|113066.8|112866.8|113068.1|112868.1|113068.1|112868.1|113066.8|112866.8|4
1737411260000|2025-01-20 22:14:20|113068.2|112868.2|113068.2|112868.2|113068.2|112868.2|113068.2|112868.2|1
1737411270000|2025-01-20 22:14:30|113068.3|112868.3|113068.4|112868.4|113071.4|112871.4|113068.2|112868.2|6
1737411280000|2025-01-20 22:14:40|113071.4|112871.4|113071.5|112871.5|113071.5|112871.5|113071.4|112871.4|2
1737411290000|2025-01-20 22:14:50|113073.3|112873.3|113073.3|112873.3|113073.3|112873.3|113073.3|112873.3|1
1737411300000|2025-01-20 22:15:00|113072.4|112872.4|113073.6|112873.6|113073.6|112873.6|113072.4|112872.4|2
1737411330000|2025-01-20 22:15:30|113074.2|112874.2|113074.2|112874.2|113074.2|112874.2|113074.2|112874.2|1
1737411340000|2025-01-20 22:15:40|113074.3|112874.3|113074.2|112874.2|113074.4|112874.4|113074.2|112874.2|4
1737411350000|2025-01-20 22:15:50|113088.8|112888.8|113093|112893|113093|112893|113088.8|112888.8|6
1737411360000|2025-01-20 22:16:00|113092.5|112892.5|113094.1|112894.1|113095.5|112895.5|113091.4|112891.4|6
1737411370000|2025-01-20 22:16:10|113092.6|112892.6|113091.4|112891.4|113092.6|112892.6|113090.5|112890.5|4
1737411380000|2025-01-20 22:16:20|113091.3|112891.3|113091.8|112891.8|113091.8|112891.8|113091.2|112891.2|3
1737411390000|2025-01-20 22:16:30|113091.7|112891.7|113091.6|112891.6|113091.7|112891.7|113091.6|112891.6|2
1737411400000|2025-01-20 22:16:40|113091.5|112891.5|113091.4|112891.4|113091.5|112891.5|113091.4|112891.4|2
1737411410000|2025-01-20 22:16:50|113091.3|112891.3|113091.3|112891.3|113091.3|112891.3|113091.3|112891.3|1
1737411420000|2025-01-20 22:17:00|113091.4|112891.4|113091.7|112891.7|113092.2|112892.2|113091.3|112891.3|4
1737411440000|2025-01-20 22:17:20|113091.6|112891.6|113091.6|112891.6|113091.6|112891.6|113091.6|112891.6|1
1737411450000|2025-01-20 22:17:30|113091.7|112891.7|113091.6|112891.6|113091.7|112891.7|113091.6|112891.6|2
1737411460000|2025-01-20 22:17:40|113091.7|112891.7|113091.7|112891.7|113091.7|112891.7|113091.7|112891.7|1
1737411470000|2025-01-20 22:17:50|113091.6|112891.6|113091.6|112891.6|113091.6|112891.6|113091.6|112891.6|1
1737411480000|2025-01-20 22:18:00|113091.7|112891.7|113091.7|112891.7|113091.7|112891.7|113091.7|112891.7|1
1737411490000|2025-01-20 22:18:10|113091.6|112891.6|113091.6|112891.6|113091.6|112891.6|113091.6|112891.6|1
1737411500000|2025-01-20 22:18:20|113091.5|112891.5|113091.5|112891.5|113091.5|112891.5|113091.4|112891.4|3
1737411520000|2025-01-20 22:18:40|113090.3|112890.3|113090.3|112890.3|113090.3|112890.3|113090.3|112890.3|1
1737411540000|2025-01-20 22:19:00|113090.4|112890.4|113090.4|112890.4|113090.4|112890.4|113090.4|112890.4|1
1737411550000|2025-01-20 22:19:10|113093|112893|113093.1|112893.1|113093.1|112893.1|113092.7|112892.7|5
1737411560000|2025-01-20 22:19:20|113093|112893|113093.1|112893.1|113093.1|112893.1|113092.7|112892.7|4
1737411570000|2025-01-20 22:19:30|113093.2|112893.2|113101|112901|113101.3|112901.3|113093|112893|6
1737411580000|2025-01-20 22:19:40|113100.9|112900.9|113100.6|112900.6|113100.9|112900.9|113100.6|112900.6|4
1737411590000|2025-01-20 22:19:50|113100.3|112900.3|113100.8|112900.8|113100.8|112900.8|113100.3|112900.3|2
1737411600000|2025-01-20 22:20:00|113100.2|112900.2|113101.1|112901.1|113101.1|112901.1|113100.2|112900.2|4
1737411610000|2025-01-20 22:20:10|113101|112901|113101|112901|113101|112901|113101|112901|1
1737411620000|2025-01-20 22:20:20|113101.1|112901.1|113105.8|112905.8|113105.8|112905.8|113101.1|112901.1|2
1737411630000|2025-01-20 22:20:30|113105.9|112905.9|113105.4|112905.4|113105.9|112905.9|113105.4|112905.4|3
1737411640000|2025-01-20 22:20:40|113105.2|112905.2|113105.2|112905.2|113105.2|112905.2|113105.1|112905.1|3
1737411650000|2025-01-20 22:20:50|113105|112905|113104.7|112904.7|113105|112905|113104.7|112904.7|3
1737411660000|2025-01-20 22:21:00|113105.5|112905.5|113107.6|112907.6|113107.8|112907.8|113105.5|112905.5|8
1737411670000|2025-01-20 22:21:10|113108.1|112908.1|113111.1|112911.1|113111.1|112911.1|113108.1|112908.1|6
1737411680000|2025-01-20 22:21:20|113111.2|112911.2|113113.9|112913.9|113114|112914|113111.2|112911.2|3
1737411690000|2025-01-20 22:21:30|113113.8|112913.8|113112.9|112912.9|113113.8|112913.8|113112.9|112912.9|4
1737411700000|2025-01-20 22:21:40|113112.7|112912.7|113114.4|112914.4|113114.4|112914.4|113112|112912|4
1737411710000|2025-01-20 22:21:50|113114.6|112914.6|113114.3|112914.3|113114.6|112914.6|113114.3|112914.3|3
1737411730000|2025-01-20 22:22:10|113114|112914|113114.7|112914.7|113114.7|112914.7|113114|112914|7
1737411740000|2025-01-20 22:22:20|113114.6|112914.6|113115.1|112915.1|113115.1|112915.1|113114.6|112914.6|4
1737411750000|2025-01-20 22:22:30|113115.3|112915.3|113115.1|112915.1|113115.3|112915.3|113114.5|112914.5|4
1737411760000|2025-01-20 22:22:40|113119.5|112919.5|113114.8|112914.8|113119.5|112919.5|113113.1|112913.1|8
1737411770000|2025-01-20 22:22:50|113114.9|112914.9|113114.8|112914.8|113115|112915|113114.8|112914.8|3
1737411780000|2025-01-20 22:23:00|113115.1|112915.1|113114.9|112914.9|113115.1|112915.1|113114.9|112914.9|2
1737411790000|2025-01-20 22:23:10|113114.5|112914.5|113115|112915|113115|112915|113114.3|112914.3|3
1737411830000|2025-01-20 22:23:50|113114.9|112914.9|113114.9|112914.9|113114.9|112914.9|113114.9|112914.9|1
1737411840000|2025-01-20 22:24:00|113114.1|112914.1|113114.1|112914.1|113114.1|112914.1|113114.1|112914.1|1
1737411850000|2025-01-20 22:24:10|113114.8|112914.8|113114.5|112914.5|113115.5|112915.5|113114.5|112914.5|4
1737411860000|2025-01-20 22:24:20|113141|112941|113115.5|112915.5|113142.8|112942.8|113115.5|112915.5|3
1737411870000|2025-01-20 22:24:30|113115.6|112915.6|113115.6|112915.6|113115.6|112915.6|113115.6|112915.6|1
1737411880000|2025-01-20 22:24:40|113114.7|112914.7|113113.6|112913.6|113114.7|112914.7|113113.6|112913.6|3
1737411890000|2025-01-20 22:24:50|113114.4|112914.4|113114.5|112914.5|113114.5|112914.5|113114.2|112914.2|3
1737411900000|2025-01-20 22:25:00|113114.1|112914.1|113114.5|112914.5|113114.5|112914.5|113114.1|112914.1|2
1737411910000|2025-01-20 22:25:10|113113.6|112913.6|113114.2|112914.2|113114.2|112914.2|113113.3|112913.3|4
1737411920000|2025-01-20 22:25:20|113113.3|112913.3|113116.3|112916.3|113119.5|112919.5|113113.3|112913.3|6
1737411930000|2025-01-20 22:25:30|113114.5|112914.5|113112.6|112912.6|113131.9|112931.9|113112.6|112912.6|10
1737411940000|2025-01-20 22:25:40|113110.6|112910.6|113108.3|112908.3|113110.6|112910.6|113108.3|112908.3|2
1737411950000|2025-01-20 22:25:50|113103.1|112903.1|113103.1|112903.1|113103.1|112903.1|113103.1|112903.1|1
1737411970000|2025-01-20 22:26:10|113103|112903|113102.8|112902.8|113104.3|112904.3|113102.8|112902.8|5
1737411980000|2025-01-20 22:26:20|113102.9|112902.9|113103|112903|113103|112903|113102.7|112902.7|3
1737411990000|2025-01-20 22:26:30|113102.8|112902.8|113102.8|112902.8|113102.8|112902.8|113102.8|112902.8|1
1737412000000|2025-01-20 22:26:40|113102.5|112902.5|113102.5|112902.5|113102.5|112902.5|113102.5|112902.5|1
1737412010000|2025-01-20 22:26:50|113102.6|112902.6|113102.5|112902.5|113102.6|112902.6|113102.5|112902.5|2
1737412020000|2025-01-20 22:27:00|113102.6|112902.6|113102.5|112902.5|113102.6|112902.6|113102.5|112902.5|4
1737412030000|2025-01-20 22:27:10|113102.6|112902.6|113103.2|112903.2|113103.2|112903.2|113102.5|112902.5|3
1737412040000|2025-01-20 22:27:20|113103.1|112903.1|113102.8|112902.8|113103.1|112903.1|113102.7|112902.7|3
1737412050000|2025-01-20 22:27:30|113102.1|112902.1|113102.1|112902.1|113102.1|112902.1|113102.1|112902.1|1
1737412060000|2025-01-20 22:27:40|113102.3|112902.3|113102.1|112902.1|113102.3|112902.3|113102.1|112902.1|2
1737412090000|2025-01-20 22:28:10|113102.7|112902.7|113101.9|112901.9|113102.7|112902.7|113101.9|112901.9|5
1737412100000|2025-01-20 22:28:20|113102|112902|113101.9|112901.9|113102|112902|113101.9|112901.9|2
1737412110000|2025-01-20 22:28:30|113100.7|112900.7|113101.9|112901.9|113101.9|112901.9|113100.7|112900.7|3
1737412120000|2025-01-20 22:28:40|113100.2|112900.2|113100.2|112900.2|113100.2|112900.2|113100.2|112900.2|1
1737412130000|2025-01-20 22:28:50|113100.7|112900.7|113100|112900|113101|112901|113100|112900|3
1737412150000|2025-01-20 22:29:10|113100.5|112900.5|113100.6|112900.6|113100.6|112900.6|113100.5|112900.5|2
1737412160000|2025-01-20 22:29:20|113100.5|112900.5|113100.5|112900.5|113100.7|112900.7|113100.5|112900.5|3
1737412170000|2025-01-20 22:29:30|113100.7|112900.7|113100.6|112900.6|113100.7|112900.7|113100.6|112900.6|2
1737412180000|2025-01-20 22:29:40|113100.7|112900.7|113102.8|112902.8|113102.8|112902.8|113100.7|112900.7|3
1737412190000|2025-01-20 22:29:50|113103.7|112903.7|113100.8|112900.8|113103.8|112903.8|113100.8|112900.8|5
1737412200000|2025-01-20 22:30:00|113118|112918|113121|112921|113121|112921|113118|112918|5
1737412210000|2025-01-20 22:30:10|113121|112921|113122|112922|113122|112922|113121|112921|4
1737412220000|2025-01-20 22:30:20|113122|112922|113122|112922|113123|112923|113122|112922|5
1737412230000|2025-01-20 22:30:30|113122|112922|113123|112923|113123|112923|113122|112922|4
1737412240000|2025-01-20 22:30:40|113123|112923|113124|112924|113124|112924|113123|112923|6
1737412250000|2025-01-20 22:30:50|113124|112924|113126|112926|113126|112926|113124|112924|4
1737412260000|2025-01-20 22:31:00|113126|112926|113126|112926|113130|112930|113126|112926|5
1737412270000|2025-01-20 22:31:10|113130|112930|113132|112932|113132|112932|113118|112918|7
1737412310000|2025-01-20 22:31:50|113134|112934|113112|112912|113134|112934|113112|112912|7
1737412320000|2025-01-20 22:32:00|113112|112912|113113|112913|113113|112913|113112|112912|6
1737412330000|2025-01-20 22:32:10|113112|112912|113111|112911|113129|112929|113107|112907|9
1737412340000|2025-01-20 22:32:20|113111|112911|113112|112912|113112|112912|113110|112910|5
1737412350000|2025-01-20 22:32:30|113112|112912|113112|112912|113112|112912|113112|112912|2
1737412360000|2025-01-20 22:32:40|113112|112912|113111|112911|113112|112912|113111|112911|5
1737412370000|2025-01-20 22:32:50|113111|112911|113111|112911|113112|112912|113111|112911|5
1737412380000|2025-01-20 22:33:00|113110|112910|113110|112910|113110|112910|113110|112910|2
1737412390000|2025-01-20 22:33:10|113110|112910|113110|112910|113110|112910|113110|112910|5
1737412400000|2025-01-20 22:33:20|113111|112911|113109|112909|113111|112911|113107|112907|6
1737412410000|2025-01-20 22:33:30|113110|112910|113113|112913|113113|112913|113110|112910|5
1737412420000|2025-01-20 22:33:40|113114|112914|113114|112914|113114|112914|113114|112914|5
1737412430000|2025-01-20 22:33:50|113114|112914|113113|112913|113114|112914|113113|112913|6
1737412440000|2025-01-20 22:34:00|113113|112913|113112|112912|113113|112913|113112|112912|4
1737412450000|2025-01-20 22:34:10|113112|112912|113112|112912|113112|112912|113112|112912|2
1737412460000|2025-01-20 22:34:20|113112|112912|113112|112912|113112|112912|113112|112912|2
1737412470000|2025-01-20 22:34:30|113112|112912|113109|112909|113112|112912|113109|112909|6
1737412480000|2025-01-20 22:34:40|113109|112909|113109|112909|113109|112909|113109|112909|2
1737412490000|2025-01-20 22:34:50|113109|112909|113113|112913|113113|112913|113109|112909|4
1737412500000|2025-01-20 22:35:00|113113|112913|113113|112913|113113|112913|113113|112913|3
1737412520000|2025-01-20 22:35:20|113113|112913|113114|112914|113114|112914|113112|112912|6
1737412530000|2025-01-20 22:35:30|113114|112914|113114|112914|113114|112914|113114|112914|1
1737412540000|2025-01-20 22:35:40|113114|112914|113114|112914|113114|112914|113114|112914|2
1737412550000|2025-01-20 22:35:50|113116|112916|113122|112922|113122|112922|113116|112916|5
1737412560000|2025-01-20 22:36:00|113122|112922|113121|112921|113122|112922|113121|112921|5
1737412570000|2025-01-20 22:36:10|113119|112919|113120|112920|113121|112921|113119|112919|6
1737412580000|2025-01-20 22:36:20|113120|112920|113119|112919|113120|112920|113119|112919|7
1737412590000|2025-01-20 22:36:30|113120|112920|113119|112919|113120|112920|113119|112919|3
1737412600000|2025-01-20 22:36:40|113119|112919|113123|112923|113123|112923|113119|112919|7
1737412610000|2025-01-20 22:36:50|113123|112923|113130|112930|113130|112930|113121|112921|4
1737412620000|2025-01-20 22:37:00|113153|112953|113176|112976|113179|112979|113143|112943|12
1737412630000|2025-01-20 22:37:10|113176|112976|113176|112976|113176|112976|113176|112976|5
1737412640000|2025-01-20 22:37:20|113176|112976|113176|112976|113177|112977|113176|112976|7
1737412650000|2025-01-20 22:37:30|113177|112977|113170|112970|113177|112977|113170|112970|7
1737412660000|2025-01-20 22:37:40|113170|112970|113170|112970|113170|112970|113170|112970|4
1737412670000|2025-01-20 22:37:50|113170|112970|113170|112970|113170|112970|113170|112970|2
1737412680000|2025-01-20 22:38:00|113160|112960|113163|112963|113164|112964|113160|112960|5
1737412690000|2025-01-20 22:38:10|113161|112961|113161|112961|113161|112961|113161|112961|2
1737412700000|2025-01-20 22:38:20|113161|112961|113162|112962|113162|112962|113161|112961|4
1737412710000|2025-01-20 22:38:30|113161|112961|113165|112965|113165|112965|113161|112961|5
1737412720000|2025-01-20 22:38:40|113164|112964|113164|112964|113165|112965|113164|112964|6
1737412730000|2025-01-20 22:38:50|113164|112964|113170|112970|113172|112972|113163|112963|12
1737412740000|2025-01-20 22:39:00|113171|112971|113172|112972|113189|112989|113168|112968|22
1737412750000|2025-01-20 22:39:10|113175|112975|113182|112982|113182|112982|113175|112975|17
1737412760000|2025-01-20 22:39:20|113181|112981|113179|112979|113187|112987|113178|112978|29
1737412770000|2025-01-20 22:39:30|113178|112978|113154|112954|113178|112978|113154|112954|11
1737412780000|2025-01-20 22:39:40|113154|112954|113155|112955|113155|112955|113154|112954|3
1737412790000|2025-01-20 22:39:50|113156|112956|113158|112958|113158|112958|113155|112955|4
1737412800000|2025-01-20 22:40:00|113158|112958|113164|112964|113164|112964|113158|112958|8
1737412810000|2025-01-20 22:40:10|113167|112967|113171|112971|113171|112971|113167|112967|8
1737412820000|2025-01-20 22:40:20|113171|112971|113171|112971|113175|112975|113166|112966|10
1737412830000|2025-01-20 22:40:30|113171|112971|113172|112972|113172|112972|113171|112971|8
1737412840000|2025-01-20 22:40:40|113172|112972|113175|112975|113175|112975|113172|112972|7
1737412850000|2025-01-20 22:40:50|113174|112974|113172|112972|113174|112974|113172|112972|2
1737412860000|2025-01-20 22:41:00|113172|112972|113170|112970|113173|112973|113170|112970|5
1737412870000|2025-01-20 22:41:10|113170|112970|113170|112970|113170|112970|113170|112970|3
1737412880000|2025-01-20 22:41:20|113169|112969|113169|112969|113169|112969|113169|112969|3
1737412890000|2025-01-20 22:41:30|113169|112969|113169|112969|113169|112969|113168|112968|4
1737412900000|2025-01-20 22:41:40|113168|112968|113168|112968|113168|112968|113168|112968|3
1737412910000|2025-01-20 22:41:50|113168|112968|113167|112967|113168|112968|113167|112967|4
1737412920000|2025-01-20 22:42:00|113167|112967|113165|112965|113167|112967|113165|112965|3
1737412930000|2025-01-20 22:42:10|113165|112965|113165|112965|113165|112965|113165|112965|1
1737412940000|2025-01-20 22:42:20|113165|112965|113165|112965|113165|112965|113165|112965|2
1737412970000|2025-01-20 22:42:50|113165|112965|113165|112965|113165|112965|113165|112965|1
1737412980000|2025-01-20 22:43:00|113166|112966|113166|112966|113166|112966|113166|112966|1
1737413000000|2025-01-20 22:43:20|113165|112965|113165|112965|113165|112965|113165|112965|2
1737413010000|2025-01-20 22:43:30|113167|112967|113172|112972|113197|112997|113167|112967|20
1737413030000|2025-01-20 22:43:50|113172|112972|113172|112972|113172|112972|113172|112972|3
1737413040000|2025-01-20 22:44:00|113172|112972|113176|112976|113179|112979|113151|112951|11
1737413050000|2025-01-20 22:44:10|113176|112976|113169|112969|113176|112976|113169|112969|6
1737413060000|2025-01-20 22:44:20|113169|112969|113176|112976|113176|112976|113167|112967|7
1737413070000|2025-01-20 22:44:30|113176|112976|113173|112973|113176|112976|113173|112973|4
1737413080000|2025-01-20 22:44:40|113170|112970|113166|112966|113170|112970|113166|112966|5
1737413090000|2025-01-20 22:44:50|113165|112965|113164|112964|113165|112965|113164|112964|3
1737413100000|2025-01-20 22:45:00|113174.4|112974.4|113165.5|112965.5|113174.4|112974.4|113165.5|112965.5|3
1737413110000|2025-01-20 22:45:10|113165.4|112965.4|113165.4|112965.4|113165.4|112965.4|113163.6|112963.6|3
1737413120000|2025-01-20 22:45:20|113166.3|112966.3|113167.3|112967.3|113169.8|112969.8|113166.3|112966.3|4
1737413130000|2025-01-20 22:45:30|113169.8|112969.8|113167.6|112967.6|113169.8|112969.8|113167.6|112967.6|4
1737413140000|2025-01-20 22:45:40|113167.7|112967.7|113167.2|112967.2|113167.8|112967.8|113167.2|112967.2|3
1737413150000|2025-01-20 22:45:50|113166.3|112966.3|113170.2|112970.2|113170.2|112970.2|113144.6|112944.6|6
1737413160000|2025-01-20 22:46:00|113166.8|112966.8|113158.1|112958.1|113166.8|112966.8|113158.1|112958.1|2
1737413210000|2025-01-20 22:46:50|113140.2|112940.2|113140.2|112940.2|113140.2|112940.2|113140.2|112940.2|1
1737413230000|2025-01-20 22:47:10|113137.5|112937.5|113139.8|112939.8|113139.9|112939.9|113137.5|112937.5|5
1737413240000|2025-01-20 22:47:20|113140.1|112940.1|113140.1|112940.1|113140.1|112940.1|113132|112932|3
1737413260000|2025-01-20 22:47:40|113140.2|112940.2|113148.2|112948.2|113148.2|112948.2|113128|112928|10
1737413270000|2025-01-20 22:47:50|113147.7|112947.7|113127.2|112927.2|113147.7|112947.7|113126.8|112926.8|6
1737413280000|2025-01-20 22:48:00|113128|112928|113127.9|112927.9|113128|112928|113127.9|112927.9|2
1737413300000|2025-01-20 22:48:20|113128.3|112928.3|113128.2|112928.2|113128.3|112928.3|113127.3|112927.3|6
1737413310000|2025-01-20 22:48:30|113129.7|112929.7|113128.5|112928.5|113129.7|112929.7|113128.5|112928.5|2
1737413320000|2025-01-20 22:48:40|113128.6|112928.6|113129|112929|113143|112943|113128.4|112928.4|9
1737413330000|2025-01-20 22:48:50|113128.3|112928.3|113159.3|112959.3|113159.3|112959.3|113128.3|112928.3|5
1737413340000|2025-01-20 22:49:00|113152|112952|113148.6|112948.6|113152|112952|113145.7|112945.7|3
1737413350000|2025-01-20 22:49:10|113154.8|112954.8|113154.6|112954.6|113156.7|112956.7|113154.6|112954.6|4
1737413360000|2025-01-20 22:49:20|113154.7|112954.7|113156.7|112956.7|113156.7|112956.7|113154.7|112954.7|3
1737413370000|2025-01-20 22:49:30|113156.6|112956.6|113156|112956|113184.3|112984.3|113156|112956|3
1737413380000|2025-01-20 22:49:40|113154.6|112954.6|113158.5|112958.5|113158.5|112958.5|113154.6|112954.6|9
1737413390000|2025-01-20 22:49:50|113159.1|112959.1|113157.9|112957.9|113174.2|112974.2|113157.9|112957.9|5
1737413400000|2025-01-20 22:50:00|113158.6|112958.6|113185.2|112985.2|113185.2|112985.2|113158.6|112958.6|6
1737413410000|2025-01-20 22:50:10|113177.2|112977.2|113177.1|112977.1|113177.2|112977.2|113177.1|112977.1|2
1737413420000|2025-01-20 22:50:20|113177.2|112977.2|113137.2|112937.2|113180.9|112980.9|113137.2|112937.2|3
1737413430000|2025-01-20 22:50:30|113175.1|112975.1|113171.6|112971.6|113177.1|112977.1|113169.2|112969.2|5
1737413450000|2025-01-20 22:50:50|113171.7|112971.7|113171.7|112971.7|113171.7|112971.7|113171.7|112971.7|1
1737413460000|2025-01-20 22:51:00|113169.8|112969.8|113171.7|112971.7|113171.7|112971.7|113169.8|112969.8|2
1737413470000|2025-01-20 22:51:10|113171.8|112971.8|113172|112972|113172|112972|113171.8|112971.8|2
1737413480000|2025-01-20 22:51:20|113174|112974|113181.1|112981.1|113182.6|112982.6|113172.1|112972.1|5
1737413490000|2025-01-20 22:51:30|113181.2|112981.2|113183.5|112983.5|113183.5|112983.5|113179.8|112979.8|6
1737413500000|2025-01-20 22:51:40|113179.3|112979.3|113172.6|112972.6|113179.3|112979.3|113172.6|112972.6|4
1737413510000|2025-01-20 22:51:50|113175.9|112975.9|113176|112976|113176|112976|113175.9|112975.9|2
1737413520000|2025-01-20 22:52:00|113176.1|112976.1|113193.2|112993.2|113194|112994|113176.1|112976.1|4
1737413530000|2025-01-20 22:52:10|113192.7|112992.7|113191.5|112991.5|113200|113000|113187.5|112987.5|5
1737413540000|2025-01-20 22:52:20|113190.5|112990.5|113197.7|112997.7|113198.5|112998.5|113190.5|112990.5|5
1737413550000|2025-01-20 22:52:30|113197.8|112997.8|113197.7|112997.7|113197.8|112997.8|113195|112995|4
1737413560000|2025-01-20 22:52:40|113197.8|112997.8|113197.7|112997.7|113197.8|112997.8|113197.7|112997.7|2
1737413570000|2025-01-20 22:52:50|113197.8|112997.8|113197.8|112997.8|113197.8|112997.8|113196.3|112996.3|3
1737413580000|2025-01-20 22:53:00|113197.9|112997.9|113192.3|112992.3|113197.9|112997.9|113192.3|112992.3|5
1737413590000|2025-01-20 22:53:10|113193.1|112993.1|113194.4|112994.4|113194.4|112994.4|113192.5|112992.5|4
1737413600000|2025-01-20 22:53:20|113194.9|112994.9|113201.4|113001.4|113201.4|113001.4|113183.4|112983.4|5
1737413610000|2025-01-20 22:53:30|113193.6|112993.6|113201|113001|113201|113001|113192.6|112992.6|5
1737413620000|2025-01-20 22:53:40|113201.1|113001.1|113200.7|113000.7|113201.5|113001.5|113200.5|113000.5|6
1737413630000|2025-01-20 22:53:50|113200.2|113000.2|113200.3|113000.3|113200.8|113000.8|113200.2|113000.2|4
1737413640000|2025-01-20 22:54:00|113200.7|113000.7|113201.8|113001.8|113201.8|113001.8|113200.7|113000.7|3
1737413650000|2025-01-20 22:54:10|113196.4|112996.4|113196.6|112996.6|113196.6|112996.6|113196.4|112996.4|2
1737413660000|2025-01-20 22:54:20|113196.1|112996.1|113196.2|112996.2|113196.2|112996.2|113196.1|112996.1|2
1737413670000|2025-01-20 22:54:30|113185.5|112985.5|113182.5|112982.5|113185.5|112985.5|113182.5|112982.5|2
1737413680000|2025-01-20 22:54:40|113182.7|112982.7|113182.7|112982.7|113182.7|112982.7|113182.7|112982.7|1
1737413690000|2025-01-20 22:54:50|113182.6|112982.6|113182.5|112982.5|113182.6|112982.6|113182.5|112982.5|2
1737413700000|2025-01-20 22:55:00|113197.4|112997.4|113196.6|112996.6|113197.6|112997.6|113196.6|112996.6|3
1737413710000|2025-01-20 22:55:10|113196.7|112996.7|113195.9|112995.9|113196.7|112996.7|113194.3|112994.3|3
1737413720000|2025-01-20 22:55:20|113194.7|112994.7|113185.1|112985.1|113194.8|112994.8|113185.1|112985.1|4
1737413730000|2025-01-20 22:55:30|113185.2|112985.2|113185.2|112985.2|113185.2|112985.2|113185.2|112985.2|1
1737413740000|2025-01-20 22:55:40|113194.8|112994.8|113194.9|112994.9|113194.9|112994.9|113194.7|112994.7|3
1737413750000|2025-01-20 22:55:50|113194.8|112994.8|113185.1|112985.1|113194.8|112994.8|113185.1|112985.1|3
1737413760000|2025-01-20 22:56:00|113184.4|112984.4|113192.3|112992.3|113192.3|112992.3|113184.4|112984.4|5
1737413770000|2025-01-20 22:56:10|113192.2|112992.2|113192.2|112992.2|113192.2|112992.2|113192.2|112992.2|1
1737413780000|2025-01-20 22:56:20|113184.9|112984.9|113192.3|112992.3|113192.3|112992.3|113184.9|112984.9|5
1737413800000|2025-01-20 22:56:40|113188|112988|113184.3|112984.3|113188|112988|113184.2|112984.2|4
1737413810000|2025-01-20 22:56:50|113184.8|112984.8|113181.9|112981.9|113184.8|112984.8|113181.9|112981.9|5
1737413820000|2025-01-20 22:57:00|113182.3|112982.3|113182.4|112982.4|113182.4|112982.4|113182.3|112982.3|2
1737413830000|2025-01-20 22:57:10|113182.5|112982.5|113182.5|112982.5|113182.5|112982.5|113182.5|112982.5|1
1737413840000|2025-01-20 22:57:20|113181.7|112981.7|113181.6|112981.6|113181.7|112981.7|113181.4|112981.4|5
1737413850000|2025-01-20 22:57:30|113181|112981|113181.5|112981.5|113181.8|112981.8|113178.5|112978.5|7
1737413860000|2025-01-20 22:57:40|113181.3|112981.3|113181.3|112981.3|113181.7|112981.7|113180.8|112980.8|8
1737413870000|2025-01-20 22:57:50|113181.4|112981.4|113181.5|112981.5|113181.5|112981.5|113181.3|112981.3|3
1737413880000|2025-01-20 22:58:00|113181.2|112981.2|113176.3|112976.3|113181.6|112981.6|113176.3|112976.3|4
1737413890000|2025-01-20 22:58:10|113176|112976|113175.7|112975.7|113180.2|112980.2|113175.7|112975.7|5
1737413900000|2025-01-20 22:58:20|113175.4|112975.4|113175.2|112975.2|113175.4|112975.4|113175.2|112975.2|2
1737413910000|2025-01-20 22:58:30|113175.1|112975.1|113174.9|112974.9|113175.1|112975.1|113174.9|112974.9|2
1737413920000|2025-01-20 22:58:40|113174.6|112974.6|113174.8|112974.8|113175|112975|113174.6|112974.6|3
1737413930000|2025-01-20 22:58:50|113174.7|112974.7|113178.4|112978.4|113182.2|112982.2|113174.5|112974.5|5
1737413940000|2025-01-20 22:59:00|113180.6|112980.6|113180.6|112980.6|113181.2|112981.2|113180.6|112980.6|6
1737413950000|2025-01-20 22:59:10|113181|112981|113183.2|112983.2|113183.2|112983.2|113180.7|112980.7|5
1737413960000|2025-01-20 22:59:20|113185.1|112985.1|113183.2|112983.2|113185.1|112985.1|113183.2|112983.2|6
1737413970000|2025-01-20 22:59:30|113184.9|112984.9|113183.2|112983.2|113184.9|112984.9|113183.2|112983.2|4
1737413980000|2025-01-20 22:59:40|113184.4|112984.4|113184|112984|113184.5|112984.5|113184|112984|4
1737413990000|2025-01-20 22:59:50|113184.1|112984.1|113184.1|112984.1|113184.1|112984.1|113184.1|112984.1|1
1737414000000|2025-01-20 23:00:00|113185.9|112985.9|113163.4|112963.4|113228.8|113028.8|113163.4|112963.4|32
1737414010000|2025-01-20 23:00:10|113164|112964|113161.9|112961.9|113165.5|112965.5|113158.3|112958.3|13
1737414020000|2025-01-20 23:00:20|113163.2|112963.2|113165.4|112965.4|113175.7|112975.7|113162.9|112962.9|11
1737414030000|2025-01-20 23:00:30|113164|112964|113142.1|112942.1|113179.3|112979.3|113142.1|112942.1|32
1737414040000|2025-01-20 23:00:40|113143.1|112943.1|113139.6|112939.6|113144.1|112944.1|113139.6|112939.6|9
1737414050000|2025-01-20 23:00:50|113139.7|112939.7|113153.8|112953.8|113153.8|112953.8|113139.7|112939.7|16
1737414060000|2025-01-20 23:01:00|113154.1|112954.1|113154.8|112954.8|113155|112955|113153.9|112953.9|6
1737414070000|2025-01-20 23:01:10|113154.6|112954.6|113155|112955|113155|112955|113154.6|112954.6|2
1737414080000|2025-01-20 23:01:20|113165.4|112965.4|113168.4|112968.4|113172.6|112972.6|113164.9|112964.9|9
1737414090000|2025-01-20 23:01:30|113168.3|112968.3|113168.3|112968.3|113168.3|112968.3|113168.3|112968.3|1
1737414100000|2025-01-20 23:01:40|113169|112969|113159.3|112959.3|113169.5|112969.5|113159.3|112959.3|4
1737414110000|2025-01-20 23:01:50|113159.4|112959.4|113159.1|112959.1|113162.4|112962.4|113158.1|112958.1|10
1737414120000|2025-01-20 23:02:00|113160.4|112960.4|113155.4|112955.4|113160.4|112960.4|113155.4|112955.4|8
1737414130000|2025-01-20 23:02:10|113154.3|112954.3|113161|112961|113162.9|112962.9|113154.3|112954.3|4
1737414140000|2025-01-20 23:02:20|113162.2|112962.2|113122.9|112922.9|113165.9|112965.9|113122.9|112922.9|17
1737414150000|2025-01-20 23:02:30|113122.8|112922.8|113122.4|112922.4|113122.8|112922.8|113122.4|112922.4|2
1737414160000|2025-01-20 23:02:40|113122.1|112922.1|113121.3|112921.3|113122.8|112922.8|113120.7|112920.7|11
1737414170000|2025-01-20 23:02:50|113121.5|112921.5|113138|112938|113147|112947|113121.5|112921.5|6
1737414180000|2025-01-20 23:03:00|113139.7|112939.7|113170.6|112970.6|113170.6|112970.6|113137.5|112937.5|17
1737414190000|2025-01-20 23:03:10|113171.7|112971.7|113172.6|112972.6|113174|112974|113171.5|112971.5|9
1737414200000|2025-01-20 23:03:20|113172.3|112972.3|113177.5|112977.5|113177.5|112977.5|113172.3|112972.3|6
1737414210000|2025-01-20 23:03:30|113178.2|112978.2|113183|112983|113183.7|112983.7|113176.3|112976.3|6
1737414220000|2025-01-20 23:03:40|113179.9|112979.9|113175.2|112975.2|113184|112984|113172.8|112972.8|6
1737414230000|2025-01-20 23:03:50|113175.1|112975.1|113175.2|112975.2|113175.3|112975.3|113175.1|112975.1|4
1737414240000|2025-01-20 23:04:00|113176.8|112976.8|113159.5|112959.5|113176.8|112976.8|113159.5|112959.5|13
1737414260000|2025-01-20 23:04:20|113159.3|112959.3|113159.3|112959.3|113159.3|112959.3|113159.3|112959.3|1
1737414270000|2025-01-20 23:04:30|113160.4|112960.4|113162.2|112962.2|113162.2|112962.2|113153.6|112953.6|12
1737414280000|2025-01-20 23:04:40|113137.9|112937.9|113135.9|112935.9|113140.3|112940.3|113135.9|112935.9|8
1737414290000|2025-01-20 23:04:50|113135.8|112935.8|113137.5|112937.5|113137.5|112937.5|113135.8|112935.8|4
1737414300000|2025-01-20 23:05:00|113134.5|112934.5|113139|112939|113139|112939|113134.5|112934.5|6
1737414310000|2025-01-20 23:05:10|113145.8|112945.8|113145.1|112945.1|113145.8|112945.8|113144.7|112944.7|4
1737414320000|2025-01-20 23:05:20|113141.6|112941.6|113139.2|112939.2|113141.6|112941.6|113139|112939|6
1737414330000|2025-01-20 23:05:30|113139.1|112939.1|113137.4|112937.4|113139.6|112939.6|113137.4|112937.4|3
1737414340000|2025-01-20 23:05:40|113138.3|112938.3|113136.8|112936.8|113138.3|112938.3|113129.9|112929.9|11
1737414350000|2025-01-20 23:05:50|113136.7|112936.7|113144|112944|113145.2|112945.2|113136.7|112936.7|5
1737414360000|2025-01-20 23:06:00|113144.1|112944.1|113144.3|112944.3|113144.3|112944.3|113144|112944|3
1737414380000|2025-01-20 23:06:20|113134.9|112934.9|113130.4|112930.4|113141.4|112941.4|113130.4|112930.4|5
1737414390000|2025-01-20 23:06:30|113122.4|112922.4|113110.3|112910.3|113122.4|112922.4|113110.3|112910.3|7
1737414400000|2025-01-20 23:06:40|113109.6|112909.6|113119.2|112919.2|113119.2|112919.2|113103.9|112903.9|11
1737414410000|2025-01-20 23:06:50|113119|112919|113104.9|112931.8|113119|112931.8|113104.9|112918.9|3
1737414420000|2025-01-20 23:07:00|113105.7|112928.8|113106.3|112927.9|113108.5|112931.6|113105|112927.9|5
1737414430000|2025-01-20 23:07:10|113102.8|112924.4|113092.8|112919.4|113103.3|112925.6|113090.3|112916.5|16
1737414440000|2025-01-20 23:07:20|113093|112919.2|113095.9|112919.3|113096.1|112919.3|113093|112916.4|8
1737414450000|2025-01-20 23:07:30|113090.9|112916.5|113095.7|112919|113096.5|112919.3|113090.9|112916.5|8
1737414460000|2025-01-20 23:07:40|113095.2|112919.4|113081.7|112910.3|113095.2|112920.7|113081.7|112910.3|10
1737414470000|2025-01-20 23:07:50|113077|112903.6|113079.6|112901.8|113079.6|112903.6|113071.4|112896.1|9
1737414480000|2025-01-20 23:08:00|113078.4|112897.9|113076.7|112902.5|113082.2|112902.5|113074.4|112897.4|13
1737414490000|2025-01-20 23:08:10|113077|112902.2|113078.3|112903.8|113079.4|112903.8|113074.9|112899.3|8
1737414500000|2025-01-20 23:08:20|113076.1|112903.5|113078.8|112902.5|113079.8|112903.5|113076.1|112902.5|9
1737414510000|2025-01-20 23:08:30|113077.3|112902.2|113072.1|112899.3|113082.4|112903|113070.9|112898|12
1737414520000|2025-01-20 23:08:40|113070.9|112895.6|113048.6|112874.8|113070.9|112895.6|113048.6|112874.8|16
1737414530000|2025-01-20 23:08:50|113053.2|112875.6|113036.6|112865.2|113053.5|112883.7|113036.6|112865.2|12
1737414540000|2025-01-20 23:09:00|113040.5|112867|113049.1|112876.1|113054.1|112890|113037.8|112867|12
1737414550000|2025-01-20 23:09:10|113051.9|112880.2|113050.1|112879.6|113054.2|112883.4|113045.6|112876.8|26
1737414560000|2025-01-20 23:09:20|113050.3|112879.4|113048.1|112874.7|113050.3|112879.4|113047.8|112874.4|7
1737414570000|2025-01-20 23:09:30|113053.3|112874.8|113057.2|112878.6|113058.3|112878.7|113053.3|112874.8|8
1737414580000|2025-01-20 23:09:40|113057.1|112886.4|113059.2|112887.2|113070.1|112895.8|113057.1|112886.2|11
1737414590000|2025-01-20 23:09:50|113063.9|112887.6|113048.1|112876.3|113063.9|112887.6|113047.6|112873.8|18
1737414600000|2025-01-20 23:10:00|113052.2|112877.9|113068|112896.4|113069.8|112896.4|113052.2|112877.9|17
1737414610000|2025-01-20 23:10:10|113068.8|112896.5|113079.9|112910.9|113083.6|112910.9|113063.1|112893.2|17
1737414620000|2025-01-20 23:10:20|113081.5|112910.6|113076.3|112912.7|113081.6|112916.6|113076.3|112910.6|9
1737414630000|2025-01-20 23:10:30|113074|112910.5|113066.6|112905.4|113075|112910.5|113050.4|112896.9|11
1737414640000|2025-01-20 23:10:40|113065.3|112904.2|113069.1|112905.7|113071.6|112905.9|113058|112897.3|14
1737414650000|2025-01-20 23:10:50|113072.7|112906|113064.9|112904.7|113074.5|112906.4|113064.9|112901.8|7
1737414660000|2025-01-20 23:11:00|113063.4|112903.2|113059.5|112897.5|113063.4|112903.2|113059.5|112895.8|10
1737414670000|2025-01-20 23:11:10|113059.1|112897.1|113066.8|112897.8|113068.8|112899.1|113059.1|112894.9|15
1737414680000|2025-01-20 23:11:20|113066.7|112898.1|113066.7|112898.3|113066.7|112899.4|113066.7|112898.1|5
1737414690000|2025-01-20 23:11:30|113066.6|112898.4|113065|112898|113068.5|112898.4|113065|112895.3|6
1737414700000|2025-01-20 23:11:40|113064.6|112898.1|113063|112899.2|113068.6|112902.5|113063|112898.1|8
1737414710000|2025-01-20 23:11:50|113061.8|112898.1|113063.6|112901.3|113063.8|112901.3|113061.8|112898.1|7
1737414720000|2025-01-20 23:12:00|113062.5|112899.4|113078.3|112915.3|113079.4|112915.3|113060.8|112899.4|6
1737414730000|2025-01-20 23:12:10|113079.4|112916.7|113078.1|112915.7|113083.6|112919.1|113078.1|112915.7|8
1737414740000|2025-01-20 23:12:20|113078|112915.6|113067.1|112903.6|113078|112915.6|113050.4|112903.4|11
1737414750000|2025-01-20 23:12:30|113064.3|112901|113072.5|112908.6|113072.5|112909.2|113064.3|112901|17
1737414760000|2025-01-20 23:12:40|113073.6|112907|113072.2|112905.6|113073.6|112907|113066.2|112902.2|14
1737414770000|2025-01-20 23:12:50|113070|112905.3|113069.6|112904|113070|112905.3|113069.6|112903.8|4
1737414780000|2025-01-20 23:13:00|113069.7|112905.3|113069.7|112905.3|113069.7|112905.3|113069.7|112905.3|2
1737414790000|2025-01-20 23:13:10|113085|112885|113085|112885|113085|112885|113085|112885|1
1737414800000|2025-01-20 23:13:20|113084.9|112884.9|113074.4|112909.8|113084.9|112909.8|113067|112884.9|9
1737414810000|2025-01-20 23:13:30|113071.1|112906.6|113051.4|112887.7|113071.1|112906.6|113045.8|112882.8|22
1737414820000|2025-01-20 23:13:40|113051.1|112887.2|113049.7|112887.2|113051.1|112887.3|113047.9|112884.5|5
1737414830000|2025-01-20 23:13:50|113048.6|112888.5|113048.5|112887.9|113051|112888.5|113048.5|112885.1|8
1737414840000|2025-01-20 23:14:00|113049.8|112888.6|113053.1|112891.5|113053.1|112891.5|113049.6|112888.2|11
1737414850000|2025-01-20 23:14:10|113054.8|112896.3|113075.2|112909.4|113077.1|112912.3|113054.8|112896.3|11
1737414860000|2025-01-20 23:14:20|113079.2|112912.2|113074.5|112909.6|113082|112913.6|113064.3|112909.6|9
1737414870000|2025-01-20 23:14:30|113073.6|112907.6|113069.7|112910.1|113075.7|112910.8|113069.4|112906.1|21
1737414880000|2025-01-20 23:14:40|113069.8|112910|113077.3|112910.6|113077.3|112910.6|113069.8|112910|6
1737414890000|2025-01-20 23:14:50|113072.7|112907.8|113073|112911.8|113081.5|112913.4|113067.3|112907.8|16
1737414900000|2025-01-20 23:15:00|113071.6|112914.3|113066.7|112908.5|113091.4|112935.2|113066.7|112886|29
1737414910000|2025-01-20 23:15:10|113067.9|112910.1|113065.9|112902.8|113072.3|112925.9|113061.4|112900.7|14
1737414920000|2025-01-20 23:15:20|113066|112902.9|113100.1|112900.1|113101.3|112915.3|113059.7|112894.9|36
1737414930000|2025-01-20 23:15:30|113076.7|112921.4|113082.5|112934.9|113097.1|112934.9|113071.6|112893.8|32
1737414940000|2025-01-20 23:15:40|113086.3|112936.1|113063|112907.3|113092.4|112937.7|113063|112889.6|42
1737414950000|2025-01-20 23:15:50|113063.4|112908.6|113067.2|112908.6|113092.6|112915.2|113059.7|112883|38
1737414960000|2025-01-20 23:16:00|113070.7|112905.1|113088.4|112888.4|113091.3|112912.1|113063.9|112888.4|49
1737414970000|2025-01-20 23:16:10|113072.9|112910.1|113069|112907.4|113074.4|112910.1|113064.2|112905.1|16
1737414980000|2025-01-20 23:16:20|113070.5|112907.5|113066.7|112905.5|113073.7|112910|113059.3|112899.6|47
1737414990000|2025-01-20 23:16:30|113067.2|112905.9|113074.1|112909.4|113092.9|112912.2|113062.8|112886.7|35
1737415000000|2025-01-20 23:16:40|113075.5|112912.2|113097.8|112897.8|113099.4|112930.4|113066.1|112896.8|58
1737415010000|2025-01-20 23:16:50|113078.7|112918.4|113072.3|112914.4|113093.5|112918.4|113058.8|112888.9|31
1737415020000|2025-01-20 23:17:00|113069|112911.6|113064.5|112908.1|113083.1|112912|113056.2|112879|46
1737415030000|2025-01-20 23:17:10|113060.7|112907.5|113093.4|112893.4|113095.1|112921.2|113059.4|112888.1|44
1737415040000|2025-01-20 23:17:20|113095.1|112895.1|113087.1|112932.1|113114.1|112935.9|113061.4|112893.4|46
1737415050000|2025-01-20 23:17:30|113085.6|112930.4|113075.5|112918.5|113106.3|112933.3|113062.2|112892.6|38
1737415060000|2025-01-20 23:17:40|113075.7|112918.4|113098|112898|113098|112929.9|113070|112898|38
1737415070000|2025-01-20 23:17:50|113097.6|112897.6|113075|112918.8|113103.9|112926.6|113073.1|112897.6|21
1737415080000|2025-01-20 23:18:00|113073.7|112917.5|113066.4|112917.7|113096|112926.1|113066.4|112892.6|35
1737415090000|2025-01-20 23:18:10|113092.9|112892.9|113066.1|112912.7|113093.4|112920.1|113062.9|112889.6|27
1737415100000|2025-01-20 23:18:20|113069.3|112915.5|113070.8|112917|113091.4|112917|113063.8|112887.3|39
1737415110000|2025-01-20 23:18:30|113066.7|112914.2|113063.3|112908.8|113088|112914.2|113056.4|112887.4|19
1737415120000|2025-01-20 23:18:40|113061.5|112906.1|113064|112908.9|113068.7|112914.5|113058.4|112902.6|36
1737415130000|2025-01-20 23:18:50|113085.7|112885.7|113060.9|112906.4|113088|112913.4|113057.5|112883.7|32
1737415140000|2025-01-20 23:19:00|113064.4|112908.6|113059.8|112905|113078.3|112921.3|113053.6|112875.8|43
1737415150000|2025-01-20 23:19:10|113059.4|112904.6|113059.4|112904.2|113060.7|112905.9|113049.8|112897.4|45
1737415160000|2025-01-20 23:19:20|113057|112902.3|113057|112902.1|113060.8|112905.2|113050.3|112895.9|45
1737415170000|2025-01-20 23:19:30|113053.5|112902.3|113059.9|112905.1|113077.4|112905.6|113052.6|112876.8|39
1737415180000|2025-01-20 23:19:40|113062.9|112903.3|113067.2|112903.8|113067.2|112905.7|113056.3|112902.1|17
1737415190000|2025-01-20 23:19:50|113065.9|112902.3|113061.6|112901.4|113065.9|112903|113056.4|112898.6|12
1737415200000|2025-01-20 23:20:00|113065|112902.9|113071.6|112871.6|113073|112902.9|113044.5|112870.6|38
1737415210000|2025-01-20 23:20:10|113071|112871|113059|112905.1|113081.8|112905.1|113045.1|112864.8|34
1737415220000|2025-01-20 23:20:20|113059.1|112905|113043|112887.7|113067.3|112905|113039|112867.1|46
1737415230000|2025-01-20 23:20:30|113043.3|112887.8|113054.7|112902.6|113075.4|112906.4|113040.1|112866.2|50
1737415240000|2025-01-20 23:20:40|113057.4|112905.5|113072.2|112872.2|113072.7|112905.5|113042.4|112872|38
1737415250000|2025-01-20 23:20:50|113072|112872|113036.9|112887|113072.2|112888.5|113009.2|112872|14
1737415260000|2025-01-20 23:21:00|113037.1|112887.1|113044.7|112892.6|113045.8|112894.3|113033.8|112884.1|19
1737415270000|2025-01-20 23:21:10|113044.4|112891.9|113048.5|112895.9|113061.7|112897.9|113037.8|112861.3|31
1737415280000|2025-01-20 23:21:20|113043|112895|113064.9|112915.8|113073.1|112934|113041.1|112869.9|46
1737415290000|2025-01-20 23:21:30|113088.1|112888.1|113067.1|112914.1|113089.4|112920|113059.5|112887.3|47
1737415300000|2025-01-20 23:21:40|113067.9|112910.9|113088.2|112888.2|113088.8|112916.8|113061.6|112888.2|34
1737415310000|2025-01-20 23:21:50|113088.5|112888.5|113073.7|112915.1|113094.2|112943.7|113059.6|112888.5|32
1737415320000|2025-01-20 23:22:00|113071.8|112914.3|113098.5|112898.5|113098.5|112925.9|113069.3|112890.3|42
1737415330000|2025-01-20 23:22:10|113098.7|112898.7|113063.2|112912.9|113098.7|112914.1|113037.3|112898.5|11
1737415340000|2025-01-20 23:22:20|113061.6|112911.2|113097.9|112897.9|113099.3|112927.8|113061.6|112897.4|29
1737415350000|2025-01-20 23:22:30|113098.2|112898.2|113095|112895|113098.8|112929.3|113069.2|112893.5|44
1737415360000|2025-01-20 23:22:40|113093.5|112893.5|113099.5|112899.5|113099.5|112929.9|113071.5|112893.5|45
1737415370000|2025-01-20 23:22:50|113100.5|112900.5|113097.9|112897.9|113104.5|112929.5|113070.8|112896.6|36
1737415380000|2025-01-20 23:23:00|113098.7|112898.7|113084|112927.1|113099.4|112927.9|113073.5|112897.9|43
1737415390000|2025-01-20 23:23:10|113083.9|112927.2|113098.1|112898.1|113098.1|112928.8|113072.3|112898.1|39
1737415400000|2025-01-20 23:23:20|113096.5|112896.5|113081.5|112924.3|113096.5|112926.3|113067.9|112893.6|38
1737415410000|2025-01-20 23:23:30|113081|112924.8|113087.6|112930.1|113100.8|112930.1|113071.1|112894.5|33
1737415420000|2025-01-20 23:23:40|113086.6|112927.7|113083|112930.2|113108.2|112937.9|113079.8|112903.9|44
1737415430000|2025-01-20 23:23:50|113082.5|112903.4|113066.5|112912|113105.4|112921.6|113065.1|112888.7|41
1737415440000|2025-01-20 23:24:00|113066.8|112914.9|113066.5|112911.4|113089|112918.7|113061.1|112880.4|41
1737415450000|2025-01-20 23:24:10|113066.9|112911.7|113083.5|112883.5|113088.1|112913.2|113054.8|112881.8|53
1737415460000|2025-01-20 23:24:20|113083.7|112883.7|113066|112910.8|113085.5|112915.3|113055.6|112883.7|16
1737415470000|2025-01-20 23:24:30|113065.6|112911.5|113062.5|112909.1|113084.7|112911.6|113061.4|112882.1|21
1737415480000|2025-01-20 23:24:40|113059.8|112906.4|113082.1|112882.1|113084|112911.1|113052.7|112881.9|31
1737415490000|2025-01-20 23:24:50|113081.9|112881.9|113062.8|112905.6|113083.8|112911|113061.2|112881.9|45
1737415500000|2025-01-20 23:25:00|113064|112908.4|113064.1|112911.1|113087.3|112913.7|113059.4|112882.2|40
1737415510000|2025-01-20 23:25:10|113065|112929.9|113087|112887|113087|112935.4|113061.1|112884.4|41
1737415520000|2025-01-20 23:25:20|113086.4|112886.4|113087.9|112887.9|113089.4|112939.1|113066|112885.5|43
1737415530000|2025-01-20 23:25:30|113072.6|112938.5|113087|112887|113087.9|112953.8|113000.4|112885.5|33
1737415540000|2025-01-20 23:25:40|113070.4|112936.5|113087.3|112887.3|113089.2|112938.7|113064.6|112885.6|39
1737415550000|2025-01-20 23:25:50|113035.8|112908|113097|112897|113097.8|113002.7|113035.8|112896.1|29
1737415560000|2025-01-20 23:26:00|113097.8|112897.8|113074.1|112945.6|113097.8|113015.8|113065.8|112895.4|34
1737415570000|2025-01-20 23:26:10|113077.9|112926.4|113099.1|112899.1|113099.8|112929.5|113067.7|112896.9|32
1737415580000|2025-01-20 23:26:20|113099.8|112899.8|113079.2|112940.5|113099.8|112945.8|113073.9|112897.8|27
1737415590000|2025-01-20 23:26:30|113078.2|112940.3|113083.5|112944.1|113084.5|112944.1|113072.8|112915.3|42
1737415600000|2025-01-20 23:26:40|113084.8|112946|113081.1|112935.3|113085.7|112954.7|113081.1|112935|11
1737415610000|2025-01-20 23:26:50|113081.4|112935.1|113077|112931.4|113104.7|112941.8|113076.7|112898.8|37
1737415620000|2025-01-20 23:27:00|113078.9|112932.7|113098.2|112898.2|113098.2|112993.8|113043.1|112896.8|44
1737415630000|2025-01-20 23:27:10|113098.3|112898.3|113104.3|112904.3|113104.3|112956.1|113075.2|112898.1|23
1737415640000|2025-01-20 23:27:20|113082.9|112956.8|113112|112912|113112|113004.9|113054.9|112901.9|39
1737415650000|2025-01-20 23:27:30|113109.8|112909.8|113096.3|112944.4|113112.4|112966.7|113088.9|112909.8|41
1737415660000|2025-01-20 23:27:40|113093.3|112941.4|113132.1|112932.1|113134.5|112980.4|113087.6|112908.5|44
1737415670000|2025-01-20 23:27:50|113132.3|112932.3|113102.7|112952.3|113132.3|112961.1|113101.7|112930.2|42
1737415680000|2025-01-20 23:28:00|113104.2|112953.5|113128|112928|113129.4|112960.4|113099.5|112927.8|36
1737415690000|2025-01-20 23:28:10|113127.9|112927.9|113127.7|112927.7|113127.9|112959.3|113101.3|112927|30
1737415700000|2025-01-20 23:28:20|113127.9|112927.9|113120.5|112972.1|113136.7|112980.7|113096.3|112927.9|38
1737415710000|2025-01-20 23:28:30|113119|112970.5|113116.6|112967.1|113120|112984.2|113092.9|112963.2|41
1737415720000|2025-01-20 23:28:40|113116.9|112968.6|113110.9|112962.2|113117.3|112971.5|113107.6|112958.8|61
1737415730000|2025-01-20 23:28:50|113108.8|112960.1|113101.5|112954.4|113120|112980.5|113099.9|112952.6|29
1737415740000|2025-01-20 23:29:00|113103.9|112956.8|113105.3|112959.7|113133.8|112980.9|113100.1|112931.6|49
1737415750000|2025-01-20 23:29:10|113103.5|112958|113104.9|112957.8|113109.7|112961.1|113100.8|112954|24
1737415760000|2025-01-20 23:29:20|113104.6|112957.2|113129.6|112929.6|113129.8|112959.5|113097.1|112928.4|23
1737415770000|2025-01-20 23:29:30|113130.6|112930.6|113101.1|112951.7|113130.6|112970.3|113097.5|112930.6|47
1737415780000|2025-01-20 23:29:40|113099.8|112950.7|113096.8|112950.2|113125.7|112952.1|113096.4|112923.1|34
1737415790000|2025-01-20 23:29:50|113096.7|112950.3|113095.3|112947.6|113109.3|112973.1|113094.9|112947.1|28
1737415800000|2025-01-20 23:30:00|113093.4|112948.8|113103.2|112950.8|113104.9|112961.2|113091.7|112944.6|42
1737415810000|2025-01-20 23:30:10|113103.5|112951.6|113096.2|112948.1|113126.1|112956.4|113092.9|112920.4|50
1737415820000|2025-01-20 23:30:20|113092.8|112944.7|113067|113017|113104.4|113017.2|113067|112944.2|31
1737415830000|2025-01-20 23:30:30|113103.9|112958.6|113112.9|112960.2|113121.9|112981.7|113103.9|112955|41
1737415840000|2025-01-20 23:30:40|113118.7|112966|113111.3|112965.7|113118.7|112967.2|113105.6|112955.7|56
1737415850000|2025-01-20 23:30:50|113110.7|112965.5|113112.8|112966.7|113148.5|113039.3|113067|112941.6|32
1737415860000|2025-01-20 23:31:00|113115.1|112968.9|113120.3|112971.6|113129.6|112990.1|113111.6|112964.2|45
1737415870000|2025-01-20 23:31:10|113124.6|112974.9|113146.3|112946.3|113147.5|112984.6|113109.8|112938.2|52
1737415880000|2025-01-20 23:31:20|113147.1|112947.1|113136.3|112982.7|113155.7|113038.4|113084.4|112947.1|45
1737415890000|2025-01-20 23:31:30|113132.1|112979|113130.4|112977.1|113154.3|112983.6|113130.4|112951.5|27
1737415900000|2025-01-20 23:31:40|113135|112981.6|113143.4|112990.9|113160.3|113069.4|113119.4|112952.7|39
1737415910000|2025-01-20 23:31:50|113140|112987.5|113140.7|112987.2|113164.4|112993.6|113134.7|112961.8|55
1737415920000|2025-01-20 23:32:00|113144.1|112990.7|113128.3|112976.9|113163.6|112991.8|113126.3|112960.4|47
1737415930000|2025-01-20 23:32:10|113130.5|112979.5|113157.9|112957.9|113157.9|112985.2|113119.9|112956.4|25
1737415940000|2025-01-20 23:32:20|113158.3|112958.3|113077.9|113027.9|113159.3|113034.1|113077.3|112957.9|42
1737415950000|2025-01-20 23:32:30|113088.1|113038.1|113081.1|113031.1|113158.3|113039.5|113058|112953.6|33
1737415960000|2025-01-20 23:32:40|113078.4|113028.4|113130.7|112985.6|113134.3|113039.1|113060.4|112979.8|15
1737415970000|2025-01-20 23:32:50|113129.2|112984.1|113129.8|113002.3|113136.8|113041|113049.9|112981.7|28
1737415980000|2025-01-20 23:33:00|113133.7|113007.5|113088.5|113038.5|113160.4|113071.4|113063.5|112959.1|45
1737415990000|2025-01-20 23:33:10|113085.9|113035.9|113119.7|112967.6|113140.5|113049|113083.7|112960.7|38
1737416000000|2025-01-20 23:33:20|113113.8|112961.7|113116.8|112965.6|113119.9|112969.1|113108.2|112957.2|42
1737416010000|2025-01-20 23:33:30|113115.6|112962|113112.9|112963.1|113119.5|112969.8|113107.2|112956.3|24
1737416020000|2025-01-20 23:33:40|113114.3|112964.6|113120.2|112970.5|113139.5|112972.9|113107.2|112938.4|42
1737416030000|2025-01-20 23:33:50|113117.2|112967.5|113114.1|112962.4|113144.2|112977.2|113111.4|112942.2|28
1737416040000|2025-01-20 23:34:00|113112.2|112960.5|113109.7|112962.9|113119.8|112983.8|113028.7|112954.5|48
1737416050000|2025-01-20 23:34:10|113108|112961.2|113123|112975.7|113123|112990.6|113023.2|112961.2|47
1737416060000|2025-01-20 23:34:20|113116.8|112969.5|113116.4|112967.1|113123.6|112975.5|113116.4|112966.2|22
1737416070000|2025-01-20 23:34:30|113118.1|112968.9|113120.8|112973.9|113150.7|112977.7|113092|112950.6|19
1737416080000|2025-01-20 23:34:40|113124.9|112977.9|113126.1|112976.9|113127.5|112979.6|113120|112971.5|24
1737416090000|2025-01-20 23:34:50|113128.1|112979|113127.7|112976.9|113133.1|112984|113117.6|112965.7|50
1737416100000|2025-01-20 23:35:00|113130.6|112980.8|113152.9|112952.9|113152.9|112986.9|113122.8|112952.9|46
1737416110000|2025-01-20 23:35:10|113153|112953|113123.6|112976.5|113153|113021.8|113063.1|112953|40
1737416120000|2025-01-20 23:35:20|113127.3|112981.3|113114.8|112969.7|113127.3|112981.3|113108.5|112961.8|29
1737416130000|2025-01-20 23:35:30|113118.8|112973.6|113110|112965.2|113120.2|112975.1|113108.8|112963.7|23
1737416140000|2025-01-20 23:35:40|113110.9|112966|113129.8|112982.8|113146.7|112983.2|113110.9|112942.4|46
1737416150000|2025-01-20 23:35:50|113126.9|112979.9|113120.4|112969.9|113148.5|113004.9|113054.9|112948.5|20
1737416160000|2025-01-20 23:36:00|113118.2|112967.7|113122.8|112975.9|113145.7|113011.2|113061.2|112943|39
1737416170000|2025-01-20 23:36:10|113123.1|112975.6|113121.2|112974|113150.6|112982.9|113115.1|112946.8|38
1737416180000|2025-01-20 23:36:20|113122.5|112975.3|113131.1|112981.9|113155.4|112985.7|113119.8|112952.4|41
1737416190000|2025-01-20 23:36:30|113132.9|112983.7|113138.7|112988.5|113151.3|113006.8|113122.5|112973.5|28
1737416200000|2025-01-20 23:36:40|113137.5|112991.9|113165.7|112965.7|113167.9|112997.2|113133.6|112965.7|25
1737416210000|2025-01-20 23:36:50|113165.2|112965.2|113143.9|112995.2|113170.6|112999.2|113134.7|112964.8|42
1737416220000|2025-01-20 23:37:00|113141.9|112993.2|113176.2|112976.2|113176.2|113018.4|113139.2|112976.2|54
1737416230000|2025-01-20 23:37:10|113175.8|112975.8|113157.3|113009|113182.4|113013.4|113151.3|112975.7|50
1737416240000|2025-01-20 23:37:20|113156.9|113008.8|113155.3|113007.2|113156.9|113008.8|113155.1|113007.1|5
1737416250000|2025-01-20 23:37:30|113157.9|113009.8|113165.9|113018.9|113167.9|113020.4|113151.4|113003.3|39
1737416260000|2025-01-20 23:37:40|113167.9|113018.7|113162.5|113014.8|113167.9|113019.6|113162.1|113014.8|20
1737416270000|2025-01-20 23:37:50|113160.8|113013|113167.3|113019.7|113171.9|113022.6|113160.8|113013|24
1737416280000|2025-01-20 23:38:00|113169.7|113022.1|113164.4|113016.8|113171.1|113023.4|113163.7|113016.2|26
1737416290000|2025-01-20 23:38:10|113164.1|113017.2|113168.3|113022.9|113168.6|113022.9|113164.1|113017.2|19
1737416300000|2025-01-20 23:38:20|113166.7|113024.2|113168|113025.3|113168.5|113025.3|113166.4|113024.2|9
1737416310000|2025-01-20 23:38:30|113168.8|113024.1|113164.2|113023.2|113168.8|113024.7|113164.2|113023.2|7
1737416320000|2025-01-20 23:38:40|113164|113023.4|113168.8|113030.3|113168.8|113030.3|113163.8|113023.4|15
1737416330000|2025-01-20 23:38:50|113170.4|113029|113167.4|113027.9|113172.1|113030.7|113166.9|113027.4|16
1737416340000|2025-01-20 23:39:00|113168.9|113029.3|113171.6|113032.7|113175|113033.6|113168.1|113026.3|18
1737416350000|2025-01-20 23:39:10|113186.4|113050.3|113172.5|113004|113186.4|113050.3|113165.1|113000|35
1737416360000|2025-01-20 23:39:20|113174.2|113008.2|113178.5|113003.4|113189.5|113010.7|113172.4|112998.1|16
1737416370000|2025-01-20 23:39:30|113178.6|113016.1|113170.3|112993.8|113196.2|113016.1|113170.3|112993.8|16
1737416380000|2025-01-20 23:39:40|113175.3|112998.9|113167.7|112990.5|113179.9|113003.5|113158.2|112981.1|25
1737416390000|2025-01-20 23:39:50|113167.9|112990.2|113162.5|112984.2|113175.6|112998.3|113161.9|112983.9|32
1737416400000|2025-01-20 23:40:00|113166.5|112988.2|113162.9|112962.9|113169.3|112992.1|113147.1|112955.6|23
1737416410000|2025-01-20 23:40:10|113160.5|112960.5|113151.5|112951.5|113160.5|112960.5|113149.9|112949.9|17
1737416420000|2025-01-20 23:40:20|113151|112951|113143.4|112943.4|113151|112951|113135.2|112935.2|15
1737416430000|2025-01-20 23:40:30|113144.3|112944.3|113148.2|112948.2|113153.9|112953.9|113143.9|112943.9|12
1737416440000|2025-01-20 23:40:40|113148.4|112948.4|113149.8|112949.8|113149.8|112949.8|113148.4|112948.4|7
1737416450000|2025-01-20 23:40:50|113150|112950|113156.9|112956.9|113169.9|112969.9|113150|112950|17
1737416460000|2025-01-20 23:41:00|113151.1|112951.1|113154.8|112954.8|113163.9|112963.9|113150.6|112950.6|26
1737416470000|2025-01-20 23:41:10|113154.4|112954.4|113155.5|112955.5|113165.3|112965.3|113145.3|112945.3|18
1737416480000|2025-01-20 23:41:20|113149.4|112949.4|113159.2|112959.2|113167.2|112967.2|113149.1|112949.1|20
1737416490000|2025-01-20 23:41:30|113159.4|112959.4|113151.6|112951.6|113165|112965|113150.8|112950.8|21
1737416500000|2025-01-20 23:41:40|113152.6|112952.6|113166.3|112966.3|113168.1|112968.1|113152.6|112952.6|18
1737416510000|2025-01-20 23:41:50|113166.6|112966.6|113147|112947|113166.6|112966.6|113136.6|112936.6|22
1737416520000|2025-01-20 23:42:00|113145.1|112945.1|113134.3|112934.3|113145.1|112945.1|113134.3|112934.3|11
1737416530000|2025-01-20 23:42:10|113134.4|112934.4|113131|112931|113139|112939|113130.3|112930.3|28
1737416540000|2025-01-20 23:42:20|113130.2|112930.2|113126.1|112926.1|113130.2|112930.2|113125.5|112925.5|25
1737416550000|2025-01-20 23:42:30|113126.4|112926.4|113132.5|112932.5|113136.4|112936.4|113124.3|112924.3|27
1737416560000|2025-01-20 23:42:40|113125.4|112925.4|113135.9|112935.9|113149.5|112949.5|113125.4|112925.4|27
1737416570000|2025-01-20 23:42:50|113142.2|112942.2|113136.1|112936.1|113145.3|112945.3|113133.2|112933.2|29
1737416580000|2025-01-20 23:43:00|113136.7|112936.7|113130.4|112930.4|113137.3|112937.3|113122.2|112922.2|46
1737416590000|2025-01-20 23:43:10|113130.7|112930.7|113141.2|112941.2|113146.7|112946.7|113130.7|112930.7|22
1737416600000|2025-01-20 23:43:20|113142.2|112942.2|113134.1|112934.1|113142.2|112942.2|113133.7|112933.7|12
1737416610000|2025-01-20 23:43:30|113133.5|112933.5|113125.9|112925.9|113140.4|112940.4|113120.7|112920.7|29
1737416620000|2025-01-20 23:43:40|113126.4|112926.4|113128.9|112928.9|113133.1|112933.1|113120.6|112920.6|42
1737416630000|2025-01-20 23:43:50|113123.2|112923.2|113121.7|112921.7|113135|112935|113111.4|112911.4|35
1737416640000|2025-01-20 23:44:00|113115.6|112915.6|113124.2|112924.2|113129.1|112929.1|113115.6|112915.6|39
1737416650000|2025-01-20 23:44:10|113123.8|112923.8|113116.1|112916.1|113129.4|112929.4|113115.5|112915.5|35
1737416660000|2025-01-20 23:44:20|113123.1|112923.1|113123.9|112923.9|113124.5|112924.5|113107.4|112907.4|31
1737416670000|2025-01-20 23:44:30|113115.6|112915.6|113107.5|112907.5|113126.2|112926.2|113100.6|112900.6|45
1737416680000|2025-01-20 23:44:40|113100.7|112900.7|113113.8|112913.8|113117|112917|113100.3|112900.3|43
1737416690000|2025-01-20 23:44:50|113107.7|112907.7|113104.7|112904.7|113116.1|112916.1|113098.6|112898.6|38
1737416700000|2025-01-20 23:45:00|113104|112904|113102.9|112902.9|113104.3|112904.3|113102.7|112902.7|13
1737416710000|2025-01-20 23:45:10|113103|112903|113102.7|112902.7|113103|112903|113102.5|112902.5|4
1737416720000|2025-01-20 23:45:20|113102.9|112902.9|113096.6|112896.6|113103.1|112903.1|113096.6|112896.6|3
1737416730000|2025-01-20 23:45:30|113095.3|112895.3|113096.2|112896.2|113099.2|112899.2|113094.9|112894.9|16
1737416740000|2025-01-20 23:45:40|113094.9|112894.9|113102.2|112902.2|113102.8|112902.8|113094.9|112894.9|11
1737416750000|2025-01-20 23:45:50|113102.8|112902.8|113102.7|112902.7|113103.1|112903.1|113102.2|112902.2|8
1737416760000|2025-01-20 23:46:00|113103.3|112903.3|113111.1|112911.1|113111.1|112911.1|113103.3|112903.3|5
1737416770000|2025-01-20 23:46:10|113111.4|112911.4|113104.6|112904.6|113111.4|112911.4|113103.5|112903.5|9
1737416780000|2025-01-20 23:46:20|113105.9|112905.9|113118.5|112918.5|113126|112926|113105.6|112905.6|14
1737416790000|2025-01-20 23:46:30|113118|112918|113105.7|112905.7|113128.3|112928.3|113105.5|112905.5|15
1737416800000|2025-01-20 23:46:40|113105.9|112905.9|113106.2|112906.2|113106.2|112906.2|113105.9|112905.9|6
1737416810000|2025-01-20 23:46:50|113106.1|112906.1|113106|112906|113106.1|112906.1|113104.9|112904.9|8
1737416820000|2025-01-20 23:47:00|113107.2|112907.2|113117.5|112917.5|113129|112929|113106|112906|11
1737416830000|2025-01-20 23:47:10|113117.4|112917.4|113119.8|112920.1|113126.7|112926.7|113117.4|112917.4|12
1737416840000|2025-01-20 23:47:20|113121.4|112921.4|113119.9|112919.9|113121.4|112921.4|113119.8|112919.9|12
1737416850000|2025-01-20 23:47:30|113119.5|112919.5|113112.2|112912.2|113120.9|112920.9|113112|112912|11
1737416860000|2025-01-20 23:47:40|113126.1|112926.1|113120.6|112920.8|113126.1|112926.1|113112.2|112912.2|15
1737416870000|2025-01-20 23:47:50|113122.1|112922.1|113107.8|112908.5|113122.4|112922.4|113107.8|112908.5|12
1737416880000|2025-01-20 23:48:00|113108.5|112907.9|113094.3|112894.3|113108.5|112908.5|113093.1|112893.1|19
1737416890000|2025-01-20 23:48:10|113094.7|112894.7|113086.1|112886.1|113108.9|112908.9|113086.1|112886.1|18
1737416900000|2025-01-20 23:48:20|113080|112880|113083.1|112883.1|113086.6|112886.6|113080|112880|8
1737416910000|2025-01-20 23:48:30|113083.2|112883.2|113083.3|112883.3|113083.3|112883.3|113082.7|112882.7|4
1737416920000|2025-01-20 23:48:40|113090.9|112890.9|113090.3|112890.3|113090.9|112890.9|113090.2|112890.2|7
1737416930000|2025-01-20 23:48:50|113090.2|112890.2|113082.6|112882.6|113090.9|112890.9|113082.6|112882.6|7
1737416940000|2025-01-20 23:49:00|113081.3|112881.3|113084.5|112884.5|113092.8|112892.8|113081.3|112881.3|14
1737416950000|2025-01-20 23:49:10|113083.4|112883.4|113077.6|112877.6|113083.4|112883.4|113071.2|112872.1|17
1737416960000|2025-01-20 23:49:20|113077.3|112877.3|113081.6|112881.6|113081.6|112881.6|113077|112877|12
1737416970000|2025-01-20 23:49:30|113082|112882|113079.9|112880.6|113082|112882|113073.8|112876.3|13
1737416980000|2025-01-20 23:49:40|113079.8|112880.7|113071.5|112873.8|113079.8|112880.7|113070|112871.6|9
1737416990000|2025-01-20 23:49:50|113071.8|112873.7|113081.6|112881.8|113081.6|112881.8|113071.8|112873.7|12
1737417000000|2025-01-20 23:50:00|113082.6|112883.1|113086.3|112888.2|113088.3|112888.3|113075.8|112876.4|12
1737417010000|2025-01-20 23:50:10|113087.5|112887|113091.9|112892.6|113093.2|112893.2|113087.5|112887|10
1737417020000|2025-01-20 23:50:20|113093.9|112893.9|113092.7|112892.7|113104.7|112904.9|113092.7|112892.7|11
1737417030000|2025-01-20 23:50:30|113087.2|112887.2|113083.2|112883.2|113087.2|112887.2|113083.2|112883.2|6
1737417040000|2025-01-20 23:50:40|113084.9|112884.9|113080|112880|113084.9|112884.9|113075.4|112875.4|10
1737417050000|2025-01-20 23:50:50|113080.7|112880.8|113081.1|112881.1|113095.3|112895.3|113077.8|112877.8|17
1737417060000|2025-01-20 23:51:00|113095.1|112895.1|113081.5|112881.5|113095.1|112895.1|113079|112879|18
1737417070000|2025-01-20 23:51:10|113081.8|112881.8|113091.6|112891.6|113095.7|112895.7|113081.8|112881.8|18
1737417080000|2025-01-20 23:51:20|113091.9|112891.9|113085.6|112885.6|113092.4|112892.4|113084.9|112884.9|13
1737417090000|2025-01-20 23:51:30|113096.5|112896.5|113087.2|112887.2|113096.5|112896.5|113086.8|112886.8|6
1737417100000|2025-01-20 23:51:40|113088.3|112888.3|113093.4|112893.4|113104.3|112904.3|113087.2|112887.2|15
1737417110000|2025-01-20 23:51:50|113094.6|112894.6|113093|112893|113104.3|112904.3|113092|112892|13
1737417120000|2025-01-20 23:52:00|113093.5|112893.5|113098.1|112898.5|113098.4|112898.8|113091.8|112891.8|10
1737417130000|2025-01-20 23:52:10|113098.4|112899.1|113090.3|112890.4|113098.5|112899.1|113088.3|112888.3|12
1737417140000|2025-01-20 23:52:20|113090.7|112890.7|113088.7|112890.2|113090.7|112890.7|113088.4|112888.6|17
1737417150000|2025-01-20 23:52:30|113090.5|112890.3|113094.6|112896.1|113096.7|112896.7|113088.7|112890.3|15
1737417160000|2025-01-20 23:52:40|113096.4|112896.4|113092.2|112893.3|113096.4|112897|113092.2|112893.3|21
1737417170000|2025-01-20 23:52:50|113095|112895|113088|112888.5|113095|112895|113087.6|112888.3|8
1737417180000|2025-01-20 23:53:00|113089.9|112889.7|113088.9|112888.9|113090.8|112890.8|113088.7|112888.9|17
1737417190000|2025-01-20 23:53:10|113088.7|112888.7|113081.5|112881.5|113090.3|112890.3|113080.3|112880.3|12
1737417200000|2025-01-20 23:53:20|113084.9|112885.5|113096.9|112896.9|113096.9|112896.9|113084.9|112885.5|9
1737417210000|2025-01-20 23:53:30|113097.2|112897.2|113090.3|112890.3|113098.6|112898.6|113090.3|112890.3|8
1737417220000|2025-01-20 23:53:40|113089.3|112889.3|113093.3|112893.3|113093.3|112893.3|113087.7|112887.7|7
1737417230000|2025-01-20 23:53:50|113093.5|112893.5|113088|112888|113093.5|112893.5|113087.1|112887.1|7
1737417240000|2025-01-20 23:54:00|113094.2|112894.2|113090.7|112890.7|113094.2|112894.2|113088.7|112888.7|9
1737417250000|2025-01-20 23:54:10|113090.8|112890.8|113092.8|112892.8|113100.7|112900.7|113089.3|112889.3|14
1737417260000|2025-01-20 23:54:20|113097.3|112897.3|113088.1|112888.1|113098.7|112898.7|113087.5|112887.5|16
1737417270000|2025-01-20 23:54:30|113087.5|112887.5|113087.2|112887.2|113088.2|112888.2|113087.2|112887.2|4
1737417280000|2025-01-20 23:54:40|113087.8|112887.8|113089.2|112889.2|113092.3|112892.3|113087.8|112887.8|19
1737417290000|2025-01-20 23:54:50|113089.4|112889.4|113089.3|112889.3|113095.9|112895.9|113087.9|112887.9|16
1737417300000|2025-01-20 23:55:00|113089|112889|113095.4|112895.4|113108.5|112908.5|113082.2|112882.2|21
1737417310000|2025-01-20 23:55:10|113095.2|112895.2|113096.2|112896.2|113097.8|112897.8|113095.2|112895.2|17
1737417320000|2025-01-20 23:55:20|113096.3|112896.3|113094.7|112894.7|113096.3|112896.3|113094.7|112894.7|8
1737417330000|2025-01-20 23:55:30|113087.5|112887.5|113087.5|112887.5|113087.5|112887.5|113087.5|112887.5|1
1737417340000|2025-01-20 23:55:40|113087.6|112887.6|113089.4|112889.4|113089.6|112889.6|113087.6|112887.6|9
1737417350000|2025-01-20 23:55:50|113089.3|112889.3|113095.7|112895.7|113096.3|112896.3|113089.3|112889.3|7
1737417360000|2025-01-20 23:56:00|113096.3|112896.3|113092.5|112892.5|113108.7|112908.7|113091.5|112891.5|12
1737417370000|2025-01-20 23:56:10|113092.4|112892.4|113097.7|112897.7|113097.7|112897.7|113083.8|112883.8|19
1737417380000|2025-01-20 23:56:20|113098.8|112898.8|113102.4|112902.4|113102.4|112902.4|113097.7|112897.7|13
1737417390000|2025-01-20 23:56:30|113102.7|112902.7|113099.8|112899.8|113102.7|112902.7|113099.8|112899.8|9
1737417400000|2025-01-20 23:56:40|113100.3|112900.3|113100|112900|113100.5|112900.5|113099.8|112899.8|6
1737417410000|2025-01-20 23:56:50|113098.2|112898.2|113108|112908|113108.1|112908.1|113098.2|112898.2|8
1737417420000|2025-01-20 23:57:00|113102.5|112902.5|113109.7|112909.7|113109.7|112909.7|113102.4|112902.4|9
1737417430000|2025-01-20 23:57:10|113109.8|112909.8|113100|112900|113109.8|112909.8|113100|112900|16
1737417440000|2025-01-20 23:57:20|113098.9|112898.9|113097.8|112897.8|113098.9|112898.9|113097.6|112897.6|6
1737417450000|2025-01-20 23:57:30|113097.9|112897.9|113100.1|112900.1|113100.1|112900.1|113097.9|112897.9|10
1737417460000|2025-01-20 23:57:40|113101.3|112901.3|113099.7|112899.7|113106.3|112906.3|113099.7|112899.7|11
1737417470000|2025-01-20 23:57:50|113100.3|112900.3|113105.6|112905.6|113106.1|112906.1|113099.8|112899.8|10
1737417480000|2025-01-20 23:58:00|113106.1|112906.1|113105.4|112905.5|113106.9|112907.2|113105.3|112905.3|10
1737417490000|2025-01-20 23:58:10|113105.5|112905.6|113105.3|112905.6|113106.1|112906.9|113105.1|112905.4|8
1737417500000|2025-01-20 23:58:20|113099|112906.8|113105.4|112906.4|113106|112906.8|113099|112899|12
1737417510000|2025-01-20 23:58:30|113099.3|112900.7|113097.6|112898.6|113105.1|112906.9|113097.6|112898.6|10
1737417520000|2025-01-20 23:58:40|113096.7|112897.8|113096.6|112897.9|113096.7|112897.9|113096.6|112897.8|4
1737417530000|2025-01-20 23:58:50|113097.9|112898.9|113104.6|112907.9|113105.1|112907.9|113097.9|112898.9|10
1737417540000|2025-01-20 23:59:00|113105|112907.4|113105.1|112907.8|113105.1|112908.3|113105|112906.2|14
1737417550000|2025-01-20 23:59:10|113104.4|112907|113104.6|112905.5|113104.6|112907.6|113104.3|112904.8|13
1737417560000|2025-01-20 23:59:20|113103.3|112906.8|113096|112896.6|113103.3|112906.8|113093.3|112893.3|14
1737417570000|2025-01-20 23:59:30|113095.9|112896.3|113102.1|112902.3|113102.1|112902.3|113094.7|112894.8|12
1737417580000|2025-01-20 23:59:40|113103.3|112903.3|113094.9|112895.2|113103.3|112903.3|113094.8|112895.2|7
1737417590000|2025-01-20 23:59:50|113094.8|112895.3|113100.3|112901.1|113101.9|112901.9|113094.6|112895.3|9
1737417600000|2025-01-21 00:00:00|113092.2|112893|113091.7|112892.2|113098.4|112899.2|113090.4|112892.2|19
1737417610000|2025-01-21 00:00:10|113084.2|112892.3|113084.2|112885.2|113085|112892.3|113081.7|112883.1|18
1737417620000|2025-01-21 00:00:20|113084.3|112885.3|113097.2|112899.1|113100.1|112900.1|113084.3|112885.3|16
1737417630000|2025-01-21 00:00:30|113097|112898.9|113103.4|112905.4|113105.8|112906.1|113096.9|112898.9|13
1737417640000|2025-01-21 00:00:40|113105.6|112905.6|113087|112887|113105.8|112906.1|113087|112887|30
1737417650000|2025-01-21 00:00:50|113086|112886|113087.2|112887.2|113095.6|112895.6|113085.8|112885.8|9
1737417660000|2025-01-21 00:01:00|113088.3|112888.3|113079|112879|113094.2|112894.2|113071.1|112871.1|25
1737417670000|2025-01-21 00:01:10|113081.6|112881.6|113085.4|112885.4|113090.6|112890.6|113081|112881|14
1737417680000|2025-01-21 00:01:20|113085.3|112885.3|113079.5|112879.5|113086.7|112886.7|113079.5|112879.5|13
1737417690000|2025-01-21 00:01:30|113080|112880|113073.3|112873.3|113080|112880|113063|112871.3|24
1737417700000|2025-01-21 00:01:40|113072.7|112872.7|113076|112876|113076|112876|113062.5|112872.3|11
1737417710000|2025-01-21 00:01:50|113076.3|112876.3|113088|112888|113094.3|112894.3|113074|112876.2|16
1737417720000|2025-01-21 00:02:00|113088.2|112888.2|113073.4|112873.4|113088.2|112888.2|113073.4|112873.4|16
1737417730000|2025-01-21 00:02:10|113073.8|112873.8|113073.8|112873.8|113074.3|112874.3|113072.2|112872.2|13
1737417740000|2025-01-21 00:02:20|113073.7|112873.7|113071.7|112873.1|113082.8|112882.8|113071.7|112873.1|14
1737417750000|2025-01-21 00:02:30|113074.6|112874.6|113080.4|112880.4|113087.1|112887.1|113068.5|112874.3|16
1737417760000|2025-01-21 00:02:40|113081|112881|113067|112867.6|113081|112881|113066.7|112866.7|17
1737417770000|2025-01-21 00:02:50|113067.3|112867.8|113067|112867.9|113067.3|112867.9|113067|112867.8|3
1737417780000|2025-01-21 00:03:00|113073|112874|113066.7|112866.7|113075.7|112876.9|113066.5|112866.5|20
1737417790000|2025-01-21 00:03:10|113067.8|112867.8|113067|112867|113068.2|112868.2|113065.1|112865.4|14
1737417800000|2025-01-21 00:03:20|113066.9|112866.9|113064.6|112864.6|113072.6|112872.6|113063.2|112863.2|19
1737417810000|2025-01-21 00:03:30|113063.6|112863.6|113068.6|112868.6|113069.7|112869.7|113062.5|112862.5|12
1737417820000|2025-01-21 00:03:40|113068.7|112868.7|113063.5|112863.8|113068.8|112868.8|113063.3|112863.6|4
1737417830000|2025-01-21 00:03:50|113063.4|112863.5|113040.5|112840.5|113063.6|112863.6|113040.5|112840.5|25
1737417840000|2025-01-21 00:04:00|113035.5|112835.5|113034.8|112834.8|113044.8|112844.8|113033.3|112833.3|23
1737417850000|2025-01-21 00:04:10|113035.4|112835.4|113024.5|112825.7|113035.5|112835.5|113012.6|112812.6|25
1737417860000|2025-01-21 00:04:20|113025.5|112825.5|113018.2|112818.2|113026.3|112826.3|113017.6|112817.6|20
1737417870000|2025-01-21 00:04:30|113017|112817|113022.4|112822.4|113028.6|112828.6|113014.2|112814.4|16
1737417880000|2025-01-21 00:04:40|113021.8|112821.8|113026.2|112827.5|113026.2|112827.5|113014|112816.2|25
1737417890000|2025-01-21 00:04:50|113026.8|112827.1|113036.4|112836.4|113036.4|112836.4|112998.8|112811.7|32
1737417900000|2025-01-21 00:05:00|113037.1|112837.1|113027|112829.1|113037.2|112837.2|113019.4|112819.4|15
1737417910000|2025-01-21 00:05:10|113026.5|112826.5|113025.1|112828.5|113028.5|112828.8|113024.1|112826.5|17
1737417920000|2025-01-21 00:05:20|113026.3|112829|113019.8|112824.2|113026.9|112829.1|113018.5|112823|16
1737417930000|2025-01-21 00:05:30|113025.9|112829.1|113029.9|112829.9|113036.2|112836.2|113023.4|112829.1|9
1737417940000|2025-01-21 00:05:40|113025.3|112825.3|113020.1|112822.5|113025.3|112825.3|113018.3|112820|16
1737417950000|2025-01-21 00:05:50|113020.2|112822.3|113019.7|112822.6|113020.2|112822.8|113019.7|112822.3|6
1737417960000|2025-01-21 00:06:00|113020|112823.1|113029.6|112829.6|113037.1|112837.4|113019.7|112823.1|11
1737417970000|2025-01-21 00:06:10|113029.5|112829.5|113023.5|112829.8|113031|112831|113023.5|112828.9|11
1737417980000|2025-01-21 00:06:20|113022.5|112831|113017.2|112826.1|113031.5|112832.3|113017.2|112825.9|14
1737417990000|2025-01-21 00:06:30|113017.4|112826.2|113010.7|112820.8|113020.9|112826.2|113010.7|112818.6|17
1737418000000|2025-01-21 00:06:40|113012.7|112821|113011|112820.4|113013.3|112821.7|113009.6|112820.4|6
1737418010000|2025-01-21 00:06:50|113010.8|112820.6|113000.6|112809.6|113010.8|112820.6|112996.8|112805.8|11
1737418020000|2025-01-21 00:07:00|113000.2|112809.3|112996.3|112796.3|113008.4|112809.3|112990|112794.2|51
1737418030000|2025-01-21 00:07:10|112994.4|112794.4|113008.6|112808.6|113012.3|112812.3|112959|112792.9|56
1737418040000|2025-01-21 00:07:20|113010|112811.8|113011.2|112817.6|113012.6|112819.3|112985.7|112803.5|21
1737418050000|2025-01-21 00:07:30|113011.7|112817.5|112975.1|112801.4|113019.4|112826.4|112973.9|112794.9|21
1737418060000|2025-01-21 00:07:40|112970.8|112799|112958.8|112793.2|112970.8|112808.1|112921|112778.5|35
1737418070000|2025-01-21 00:07:50|112958.4|112793.5|112949.6|112788.6|112958.4|112793.5|112943|112781.9|17
1737418080000|2025-01-21 00:08:00|112946.8|112789|112958.8|112797.7|112968.9|112797.7|112945.2|112789|17
1737418090000|2025-01-21 00:08:10|112960.8|112799|112952.3|112808.6|112965.4|112812.9|112939.8|112790.3|26
1737418100000|2025-01-21 00:08:20|112944|112802.4|112958.6|112806|112966.8|112807.2|112942.5|112799|22
1737418110000|2025-01-21 00:08:30|112958.7|112805.9|112953.8|112801|112958.7|112805.9|112953.8|112800.5|6
1737418120000|2025-01-21 00:08:40|112958.6|112802.3|112953.9|112803.7|112962.1|112805.4|112951.5|112795|23
1737418130000|2025-01-21 00:08:50|112951.5|112803.5|112957.9|112804.9|112965.4|112808.6|112951.5|112795.8|24
1737418140000|2025-01-21 00:09:00|112960.4|112803.6|112960.8|112798.1|112965.6|112810|112951.4|112797.2|28
1737418150000|2025-01-21 00:09:10|112955.9|112802.4|112956.8|112800.4|112956.8|112802.4|112946.6|112800.3|28
1737418160000|2025-01-21 00:09:20|112956|112801.8|112937.6|112794.2|112956|112801.8|112932|112786.8|26
1737418170000|2025-01-21 00:09:30|112943.1|112794.8|112946.3|112798.3|112947.9|112798.3|112938.5|112785.6|20
1737418180000|2025-01-21 00:09:40|112941.9|112794.1|112942.2|112793.8|112942.3|112794.2|112941.8|112793.5|7
1737418190000|2025-01-21 00:09:50|112942.1|112793.9|112940.2|112793.5|112942.1|112793.9|112940.2|112792.3|8
1737418200000|2025-01-21 00:10:00|112934.7|112792.3|112891.4|112841.4|112954.6|112841.4|112891.4|112789.8|15
1737418210000|2025-01-21 00:10:10|112891.7|112841.7|112863.7|112813.7|112923.3|112841.7|112852.6|112772.8|42
1737418220000|2025-01-21 00:10:20|112862.4|112812.4|112850|112800|112888.8|112816.1|112849.6|112747.4|19
1737418230000|2025-01-21 00:10:30|112849.8|112799.8|112837.3|112787.3|112877.3|112802.5|112826.4|112746|31
1737418240000|2025-01-21 00:10:40|112837.5|112787.5|112825.9|112775.9|112842.4|112792.4|112825.7|112775.7|18
1737418250000|2025-01-21 00:10:50|112825.5|112775.5|112826.3|112776.3|112826.3|112776.3|112825.4|112775.4|5
1737418260000|2025-01-21 00:11:00|112825.6|112775.6|112830.3|112780.3|112832.3|112782.3|112825.6|112775.6|13
1737418270000|2025-01-21 00:11:10|112829.9|112779.9|112827.2|112777.2|112830.7|112780.7|112826.9|112776.9|11
1737418280000|2025-01-21 00:11:20|112826.9|112776.9|112834.8|112784.8|112835.3|112785.3|112823.3|112773.3|12
1737418290000|2025-01-21 00:11:30|112834.6|112784.6|112833.3|112783.3|112841.7|112791.7|112828.9|112778.9|17
1737418300000|2025-01-21 00:11:40|112836.3|112786.3|112830|112780|112836.3|112786.3|112830|112780|15
1737418310000|2025-01-21 00:11:50|112829.8|112779.8|112827.1|112777.1|112830|112780|112826.5|112776.5|9
1737418320000|2025-01-21 00:12:00|112826.5|112776.5|112829.9|112779.9|112829.9|112779.9|112826.4|112776.4|7
1737418330000|2025-01-21 00:12:10|112830|112780|112835.2|112785.2|112835.2|112785.2|112829.9|112779.9|11
1737418340000|2025-01-21 00:12:20|112835.8|112785.8|112859.5|112809.5|112859.5|112809.5|112835.8|112785.8|22
1737418350000|2025-01-21 00:12:30|112859.8|112809.8|112884.3|112834.3|112890|112840|112859.8|112809.8|42
1737418360000|2025-01-21 00:12:40|112884.9|112834.9|112887.6|112837.6|112937|112848.6|112884.8|112810|30
1737418370000|2025-01-21 00:12:50|112896.3|112846.3|112867.6|112817.6|112896.3|112846.3|112867.2|112817.2|8
1737418380000|2025-01-21 00:13:00|112870.3|112820.3|112887.7|112837.7|112930.2|112837.8|112870.3|112804.9|20
1737418390000|2025-01-21 00:13:10|112888.8|112838.8|112893.7|112843.7|112897.4|112847.4|112883.1|112833.1|17
1737418400000|2025-01-21 00:13:20|112896.5|112846.5|112896.6|112846.6|112897|112847|112896.4|112846.4|6
1737418410000|2025-01-21 00:13:30|112896.5|112846.5|112891.9|112841.9|112897.1|112847.1|112891.9|112841.9|5
1737418420000|2025-01-21 00:13:40|112891.7|112841.7|112888.9|112838.9|112932.7|112854.6|112885.7|112799.5|29
1737418430000|2025-01-21 00:13:50|112888.8|112838.8|112888.5|112838.5|112889.1|112839.1|112888.5|112838.5|4
1737418440000|2025-01-21 00:14:00|112887|112837|112888.1|112838.1|112890.1|112840.1|112885.3|112835.3|9
1737418450000|2025-01-21 00:14:10|112888.7|112838.7|112877.3|112827.3|112939.2|112846.3|112876.1|112798.2|34
1737418460000|2025-01-21 00:14:20|112876.9|112826.9|112877.2|112827.2|112878.4|112828.4|112876.9|112826.9|4
1737418470000|2025-01-21 00:14:30|112878.7|112828.7|112885.9|112835.9|112887.7|112837.7|112873.6|112823.6|16
1737418480000|2025-01-21 00:14:40|112887.4|112837.4|112888.3|112838.3|112901.9|112851.9|112885.8|112835.8|15
1737418490000|2025-01-21 00:14:50|112887.4|112837.4|112898.4|112848.4|112908.2|112858.2|112887.4|112837.4|30
1737418500000|2025-01-21 00:15:00|112896.5|112846.5|112909.5|112859.5|112909.5|112859.5|112881.1|112831.1|21
1737418510000|2025-01-21 00:15:10|112909.8|112859.8|112935.8|112885.8|112942.3|112892.3|112909.8|112859.8|33
1737418520000|2025-01-21 00:15:20|112936.8|112886.8|112927.3|112877.3|112944.6|112894.6|112926.1|112876.1|28
1737418530000|2025-01-21 00:15:30|112928.6|112878.6|112907.1|112857.1|112948.9|112881|112907.1|112822.7|14
1737418540000|2025-01-21 00:15:40|112907.7|112857.7|112920.9|112870.9|112920.9|112870.9|112906.8|112856.8|15
1737418550000|2025-01-21 00:15:50|112920.8|112870.8|112915|112865|112957.6|112870.9|112911.9|112827.2|28
1737418560000|2025-01-21 00:16:00|112917.6|112867.6|112913|112863|112917.6|112867.6|112905.4|112855.4|21
1737418570000|2025-01-21 00:16:10|112914.4|112864.4|112918.5|112868.5|112919.2|112869.2|112913|112863|13
1737418580000|2025-01-21 00:16:20|112919.3|112869.3|112922.2|112872.2|112923.5|112873.5|112919.3|112869.3|10
1737418590000|2025-01-21 00:16:30|112922.8|112872.8|112921.8|112871.8|112922.8|112872.8|112918.5|112868.5|14
1737418600000|2025-01-21 00:16:40|112921.9|112871.9|112934.7|112884.7|112934.7|112884.7|112921.9|112871.9|6
1737418610000|2025-01-21 00:16:50|112934.3|112884.3|112929.6|112879.6|112934.3|112884.3|112921.9|112871.9|24
1737418620000|2025-01-21 00:17:00|112931.3|112881.3|112927.4|112877.4|112931.3|112881.3|112927.4|112877.4|15
1737418630000|2025-01-21 00:17:10|112928.9|112878.9|112921.5|112871.5|112928.9|112878.9|112921.3|112871.3|7
1737418640000|2025-01-21 00:17:20|112921.3|112871.3|112921.4|112871.4|112921.9|112871.9|112921.2|112871.2|8
1737418650000|2025-01-21 00:17:30|112921.6|112871.6|112921.2|112871.2|112922.5|112872.5|112921.2|112871.2|10
1737418660000|2025-01-21 00:17:40|112918.7|112868.7|112912.2|112862.2|112918.7|112868.7|112908.7|112858.7|11
1737418670000|2025-01-21 00:17:50|112911.6|112861.6|112891.9|112841.9|112911.6|112861.6|112891.9|112841.9|15
1737418680000|2025-01-21 00:18:00|112892.5|112842.5|112903.9|112853.9|112903.9|112853.9|112892.5|112842.5|11
1737418690000|2025-01-21 00:18:10|112903.3|112853.3|112891.4|112841.4|112904.7|112854.7|112891.4|112841.4|10
1737418700000|2025-01-21 00:18:20|112891.1|112841.1|112897.3|112847.3|112943.7|112847.3|112891|112812.2|10
1737418710000|2025-01-21 00:18:30|112898.9|112848.9|112895.2|112845.2|112898.9|112848.9|112891.6|112841.6|7
1737418720000|2025-01-21 00:18:40|112894.7|112844.7|112895.4|112845.4|112895.4|112845.4|112894.5|112844.5|7
1737418730000|2025-01-21 00:18:50|112895.6|112845.6|112893.3|112843.3|112896.5|112846.5|112893.3|112843.3|16
1737418740000|2025-01-21 00:19:00|112893.9|112843.9|112884.9|112834.9|112924|112844|112880.3|112787.5|26
1737418750000|2025-01-21 00:19:10|112884.5|112834.5|112877.5|112827.5|112884.7|112834.7|112877.5|112827.5|9
1737418760000|2025-01-21 00:19:20|112878.1|112828.1|112876.5|112826.5|112923|112834|112873.5|112789.8|28
1737418770000|2025-01-21 00:19:30|112876.8|112826.8|112878.4|112828.4|112916.9|112828.4|112876.8|112790.6|5
1737418780000|2025-01-21 00:19:40|112878.8|112828.8|112881.4|112831.4|112920.2|112832.4|112878.7|112794.2|10
1737418790000|2025-01-21 00:19:50|112881.5|112831.5|112888.9|112838.9|112890.6|112840.6|112875.9|112825.9|30
1737418800000|2025-01-21 00:20:00|112890.6|112840.6|112919.5|112789.1|112923.1|112840.6|112879.5|112785.2|36
1737418810000|2025-01-21 00:20:10|112868.4|112818.4|112876.1|112826.1|112879.2|112829.2|112862.8|112812.8|17
1737418820000|2025-01-21 00:20:20|112876|112826|112868.1|112818.1|112917.7|112826.7|112855.4|112777.9|25
1737418830000|2025-01-21 00:20:30|112870.2|112820.2|112888|112838|112888.4|112838.4|112869.3|112819.3|18
1737418840000|2025-01-21 00:20:40|112887.4|112837.4|112880.7|112830.7|112887.7|112837.7|112880.4|112830.4|11
1737418850000|2025-01-21 00:20:50|112880.1|112830.1|112877.1|112827.1|112880.7|112830.7|112877.1|112827.1|11
1737418860000|2025-01-21 00:21:00|112878|112828|112871.9|112821.9|112878|112828|112870.4|112820.4|17
1737418870000|2025-01-21 00:21:10|112871|112821|112850.7|112800.7|112900.5|112821.9|112850.7|112771.3|20
1737418880000|2025-01-21 00:21:20|112850.2|112800.2|112902.4|112776|112908.7|112817|112850.2|112772.4|22
1737418890000|2025-01-21 00:21:30|112902.5|112775|112857.9|112807.9|112902.5|112807.9|112849.5|112766.6|19
1737418900000|2025-01-21 00:21:40|112858.4|112808.4|112849.4|112799.4|112858.4|112808.4|112849.4|112799.4|8
1737418910000|2025-01-21 00:21:50|112848.8|112798.8|112846.2|112796.2|112848.8|112798.8|112846.2|112796.2|7
1737418920000|2025-01-21 00:22:00|112846.9|112796.9|112858.9|112808.9|112858.9|112808.9|112846.9|112796.9|12
1737418930000|2025-01-21 00:22:10|112859.5|112809.5|112862.8|112812.8|112904.5|112819.6|112859.3|112774.2|22
1737418940000|2025-01-21 00:22:20|112862.9|112812.9|112854|112804|112863.9|112813.9|112853.9|112803.9|28
1737418950000|2025-01-21 00:22:30|112854.1|112804.1|112858.4|112808.4|112862.1|112812.1|112854.1|112804.1|17
1737418960000|2025-01-21 00:22:40|112858.5|112808.5|112861.8|112811.8|112861.8|112811.8|112858.5|112808.5|8
1737418970000|2025-01-21 00:22:50|112863.8|112813.8|112863.6|112813.6|112866.5|112816.5|112861.9|112811.9|7
1737418980000|2025-01-21 00:23:00|112863.5|112813.5|112863.3|112813.3|112863.8|112813.8|112863.3|112813.3|5
1737418990000|2025-01-21 00:23:10|112863.8|112813.8|112863.6|112813.6|112866|112816|112863.6|112813.6|6
1737419000000|2025-01-21 00:23:20|112863.1|112813.1|112863.4|112813.4|112863.4|112813.4|112860.3|112810.3|8
1737419010000|2025-01-21 00:23:30|112863.9|112813.9|112881.2|112831.2|112926.9|112832|112863.9|112779.5|16
1737419020000|2025-01-21 00:23:40|112881.4|112831.4|112880.3|112830.3|112884.9|112834.9|112880.3|112830.3|13
1737419030000|2025-01-21 00:23:50|112879.5|112829.5|112893.9|112843.9|112893.9|112843.9|112879.5|112829.5|10
1737419040000|2025-01-21 00:24:00|112894.5|112844.5|112895.2|112845.2|112898|112848|112887.9|112837.9|16
1737419050000|2025-01-21 00:24:10|112892.7|112842.7|112887.8|112837.8|112892.7|112842.7|112884.6|112834.6|17
1737419060000|2025-01-21 00:24:20|112887.1|112837.1|112880.9|112830.9|112887.1|112837.1|112879.5|112829.5|10
1737419070000|2025-01-21 00:24:30|112880.8|112830.8|112887.1|112837.1|112887.1|112837.1|112880.8|112830.8|7
1737419080000|2025-01-21 00:24:40|112886.5|112836.5|112883.7|112833.7|112889.1|112839.1|112883.4|112833.4|21
1737419090000|2025-01-21 00:24:50|112883|112833|112884.1|112834.1|112887.1|112837.1|112883|112833|7
1737419100000|2025-01-21 00:25:00|112883.7|112833.7|112888.4|112838.4|112890.1|112840.1|112883.7|112833.7|11
1737419110000|2025-01-21 00:25:10|112888.1|112838.1|112884.4|112834.4|112888.1|112838.1|112884|112834|9
1737419120000|2025-01-21 00:25:20|112884.2|112834.2|112870.8|112820.8|112885|112835|112866.9|112816.9|22
1737419130000|2025-01-21 00:25:30|112867.4|112817.4|112869.1|112819.1|112869.1|112819.1|112859.2|112809.2|26
1737419140000|2025-01-21 00:25:40|112868.9|112818.9|112857.2|112807.2|112871.5|112821.5|112850.1|112800.1|34
1737419150000|2025-01-21 00:25:50|112857.4|112807.4|112856.3|112806.3|112859.5|112809.5|112850.1|112800.1|29
1737419160000|2025-01-21 00:26:00|112855.6|112805.6|112856.5|112806.5|112858.9|112808.9|112851.8|112801.8|23
1737419170000|2025-01-21 00:26:10|112906.2|112777.8|112864|112814|112906.2|112814.7|112859.8|112777.8|14
1737419180000|2025-01-21 00:26:20|112861.6|112811.6|112862.5|112812.5|112901.9|112812.5|112850.8|112766.5|39
1737419190000|2025-01-21 00:26:30|112862.7|112812.7|112852.3|112802.3|112897.3|112813.6|112852.2|112762.2|29
1737419200000|2025-01-21 00:26:40|112852.9|112802.9|112868.2|112818.2|112868.2|112818.2|112852.9|112802.9|20
1737419210000|2025-01-21 00:26:50|112867.7|112817.7|112873.6|112823.6|112916.4|112832.1|112867.7|112791.2|17
1737419220000|2025-01-21 00:27:00|112872.2|112822.2|112876.3|112826.3|112876.3|112826.3|112869.4|112819.4|21
1737419230000|2025-01-21 00:27:10|112875.7|112825.7|112906.1|112779.4|112906.1|112828.5|112868.4|112773.7|28
1737419240000|2025-01-21 00:27:20|112908.6|112781.8|112882|112832|112909.8|112832|112871.6|112781.8|13
1737419250000|2025-01-21 00:27:30|112882.7|112832.7|112885.7|112835.7|112885.7|112835.7|112882|112832|15
1737419260000|2025-01-21 00:27:40|112885.5|112835.5|112873.2|112823.2|112885.5|112835.5|112873.2|112823.2|23
1737419270000|2025-01-21 00:27:50|112873.3|112823.3|112880.3|112830.3|112880.3|112830.3|112870.4|112820.4|19
1737419280000|2025-01-21 00:28:00|112879.7|112829.7|112880.3|112830.3|112882.1|112832.1|112877.3|112827.3|14
1737419290000|2025-01-21 00:28:10|112881.9|112831.9|112880|112830|112914.4|112831.9|112876.2|112789|14
1737419300000|2025-01-21 00:28:20|112880.7|112830.7|112884.2|112834.2|112884.6|112834.6|112880.3|112830.3|15
1737419310000|2025-01-21 00:28:30|112883.5|112833.5|112881|112831|112883.5|112833.5|112879.8|112829.8|7
1737419320000|2025-01-21 00:28:40|112883.7|112833.7|112883|112833|112883.7|112833.7|112879|112829|9
1737419330000|2025-01-21 00:28:50|112880.5|112830.5|112877|112827|112881|112831|112875.7|112825.7|14
1737419340000|2025-01-21 00:29:00|112877.9|112827.9|112912.6|112784.5|112915.1|112830.8|112875.7|112784.5|13
1737419350000|2025-01-21 00:29:10|112915.8|112785.8|112889.2|112839.2|112922.8|112839.4|112889.2|112785.8|11
1737419360000|2025-01-21 00:29:20|112886.7|112836.7|112888.2|112838.2|112889.5|112839.5|112885.6|112835.6|10
1737419370000|2025-01-21 00:29:30|112888.1|112838.1|112888.5|112838.5|112889.3|112839.3|112885.7|112835.7|12
1737419380000|2025-01-21 00:29:40|112888.2|112838.2|112923.7|112798.4|112923.7|112838.5|112882.6|112796|13
1737419390000|2025-01-21 00:29:50|112885.1|112835.1|112892.6|112842.6|112940.9|112847.5|112884.6|112813.9|19
1737419400000|2025-01-21 00:30:00|112890.9|112840.9|112891.3|112841.3|112892.4|112842.4|112887.6|112837.6|18
1737419410000|2025-01-21 00:30:10|112891.9|112841.9|112887.3|112837.3|112891.9|112841.9|112885.6|112835.6|16
1737419420000|2025-01-21 00:30:20|112887.2|112837.2|112871.6|112821.6|112887.7|112837.7|112870.7|112820.7|23
1737419430000|2025-01-21 00:30:30|112872.2|112822.2|112879.4|112829.4|112880.4|112830.4|112859.3|112809.3|28
1737419440000|2025-01-21 00:30:40|112883.7|112833.7|112907.1|112857.1|112907.3|112857.3|112880.4|112830.4|21
1737419450000|2025-01-21 00:30:50|112906.4|112856.4|112914.4|112864.4|112916.7|112866.7|112905.9|112855.9|14
1737419460000|2025-01-21 00:31:00|112915.7|112865.7|112918.8|112868.8|112919.1|112869.1|112914.4|112864.4|9
1737419470000|2025-01-21 00:31:10|112919.5|112869.5|112920.8|112870.8|112969|112873.6|112919.3|112841.5|12
1737419480000|2025-01-21 00:31:20|112920.9|112870.9|112919.3|112869.3|112923.1|112873.1|112915.7|112865.7|24
1737419490000|2025-01-21 00:31:30|112919.6|112869.6|112926.2|112876.2|112931.2|112881.2|112917.6|112867.6|27
1737419500000|2025-01-21 00:31:40|112923.7|112873.7|112933.7|112883.7|112959.5|112894.4|112907.1|112832.6|21
1737419510000|2025-01-21 00:31:50|112927|112877|112940.7|112890.7|112973.2|112903.5|112925.4|112841|30
1737419520000|2025-01-21 00:32:00|112941.3|112891.3|112918.5|112868.5|112967.8|112896.4|112918.5|112838.8|42
1737419530000|2025-01-21 00:32:10|112916.3|112866.3|112928.9|112878.9|112968.6|112884.7|112915.8|112842.2|39
1737419540000|2025-01-21 00:32:20|112932.5|112882.5|112924.3|112874.3|112935|112885|112924.3|112874.3|32
1737419550000|2025-01-21 00:32:30|112923.2|112873.2|112967.2|112838.8|112977.3|112879|112922.6|112832.9|45
1737419560000|2025-01-21 00:32:40|112965.5|112840.1|112913.1|112863.1|112965.5|112878|112913.1|112836.3|22
1737419570000|2025-01-21 00:32:50|112916.1|112866.1|112948.9|112823.4|112959.2|112870.3|112909.8|112816.1|35
1737419580000|2025-01-21 00:33:00|112909.8|112859.8|112958.2|112832.9|112964.1|112879.5|112908.2|112829.2|23
1737419590000|2025-01-21 00:33:10|112963|112837.7|112921|112871|112963|112872.2|112907.2|112830.9|20
1737419600000|2025-01-21 00:33:20|112923.8|112873.8|112909|112859|112959.4|112873.8|112908.1|112815.8|44
1737419610000|2025-01-21 00:33:30|112909.7|112859.7|112912.2|112862.2|112915.8|112865.8|112905|112855|25
1737419620000|2025-01-21 00:33:40|112914.2|112864.2|112916|112866|112919.6|112869.6|112909|112859|24
1737419630000|2025-01-21 00:33:50|112913.3|112863.3|112917.7|112867.7|112962.2|112872.4|112907.9|112817.7|25
1737419640000|2025-01-21 00:34:00|112955.5|112829.9|112916.9|112866.9|112955.5|112867.6|112898.6|112823.9|32
1737419650000|2025-01-21 00:34:10|112911.6|112861.6|112916.9|112866.9|112956.4|112868.2|112909.1|112824.9|29
1737419660000|2025-01-21 00:34:20|112915.5|112865.5|112918.5|112868.5|112956.5|112868.5|112898.7|112817.6|38
1737419670000|2025-01-21 00:34:30|112913.5|112863.5|112909.2|112859.2|112954.4|112869.3|112896.7|112816|35
1737419680000|2025-01-21 00:34:40|112912.4|112862.4|112917.3|112867.3|112954.6|112868.4|112910.1|112824.8|25
1737419690000|2025-01-21 00:34:50|112918.6|112868.6|112928.5|112878.5|112966.7|112879|112909.5|112835.6|44
1737419700000|2025-01-21 00:35:00|112929.4|112879.4|112942.6|112892.6|112987.1|112892.6|112929.4|112842.1|35
1737419710000|2025-01-21 00:35:10|112942.2|112892.2|112945.7|112895.7|112991.6|112899|112942.2|112860.7|17
1737419720000|2025-01-21 00:35:20|112946.9|112896.9|112946.2|112896.2|112949.7|112899.7|112941.9|112891.9|14
1737419730000|2025-01-21 00:35:30|112947.9|112897.9|112970.1|112920.1|113014.3|112921.2|112945.7|112872.9|38
1737419740000|2025-01-21 00:35:40|112967.2|112917.2|112962.8|112912.8|112967.4|112917.4|112956.5|112906.5|26
1737419750000|2025-01-21 00:35:50|112960.1|112910.1|112966.4|112916.4|113001.5|112918.4|112955.5|112875.2|41
1737419760000|2025-01-21 00:36:00|112967.2|112917.2|112969|112919|113012.4|112925.1|112964.6|112877.8|48
1737419770000|2025-01-21 00:36:10|112969.1|112919.1|113005.3|112877.6|113016.6|112926.3|112953.8|112871.9|26
1737419780000|2025-01-21 00:36:20|112965|112915|113005.8|112879.4|113010.4|112919.2|112962.8|112867|36
1737419790000|2025-01-21 00:36:30|113005.1|112879.7|112972.3|112922.3|113014.5|112922.3|112969.1|112870|29
1737419800000|2025-01-21 00:36:40|112967.7|112917.7|113002.3|112872.2|113015.9|112928.4|112967.7|112872.2|33
1737419810000|2025-01-21 00:36:50|113008.9|112869.1|113004.5|112868.8|113018.1|112884.5|112998.7|112863.4|49
1737419820000|2025-01-21 00:37:00|113002.2|112866.5|113000.6|112862.4|113010.5|112872.8|112986.6|112858.3|44
1737419830000|2025-01-21 00:37:10|113001.1|112863.5|112997.3|112869.3|113004.4|112872.9|112996.9|112861.3|30
1737419840000|2025-01-21 00:37:20|112998.8|112868.4|113008.4|112877.6|113015.5|112905|112955|112867.2|21
1737419850000|2025-01-21 00:37:30|113011.1|112880.2|113007.8|112879.9|113012.6|112880.2|113000.1|112864.3|22
1737419860000|2025-01-21 00:37:40|113006.1|112881.2|113029|112884.4|113037.5|112930.2|112967.9|112875.1|39
1737419870000|2025-01-21 00:37:50|113025.9|112887.5|112973.9|112923.9|113031|112926.6|112973.9|112884.5|27
1737419880000|2025-01-21 00:38:00|112976.3|112926.3|112989|112939|113022.7|112939|112975.9|112881.6|28
1737419890000|2025-01-21 00:38:10|113020.2|112894|113028.1|112893.3|113028.1|112932|112979.6|112886.1|13
1737419900000|2025-01-21 00:38:20|113021.2|112886.4|112983.2|112933.2|113024.5|112934.9|112977|112885.4|30
1737419910000|2025-01-21 00:38:30|112983.6|112933.6|112969.7|112919.7|113024.9|112933.9|112969.5|112880.5|34
1737419920000|2025-01-21 00:38:40|112959.7|112909.7|113022|112893.6|113028.3|112933.1|112959.7|112889.7|38
1737419930000|2025-01-21 00:38:50|113021.7|112894|112976.3|112926.3|113025.3|112932|112969.8|112887.1|37
1737419940000|2025-01-21 00:39:00|112979.6|112929.6|113013.8|112888|113017.1|112929.6|112972.4|112888|24
1737419950000|2025-01-21 00:39:10|113021.1|112891.3|113022.9|112895.4|113022.9|112931.1|112962.1|112879.2|23
1737419960000|2025-01-21 00:39:20|113021.9|112894.4|112987.4|112937.4|113025|112938.5|112972|112887.8|43
1737419970000|2025-01-21 00:39:30|113024.2|112898.3|112986|112936|113025.9|112936.8|112980.6|112885.9|19
1737419980000|2025-01-21 00:39:40|112983.7|112933.7|112987.2|112937.2|113033.1|112941.4|112983|112889.4|27
1737419990000|2025-01-21 00:39:50|112988.2|112938.2|112983.3|112933.3|113031.1|112938.2|112981.3|112890.8|28
1737420000000|2025-01-21 00:40:00|112982.9|112932.9|112976.8|112926.8|113022.4|112933.9|112975.5|112894.4|28
1737420010000|2025-01-21 00:40:10|113016.3|112890.8|113021.7|112890.2|113025.6|112931|112969.6|112885.5|35
1737420020000|2025-01-21 00:40:20|113017.9|112886.4|112981.6|112931.6|113025.1|112935.4|112981.6|112886.4|15
1737420030000|2025-01-21 00:40:30|112981.5|112931.5|112985|112935|113033.8|112939.9|112980|112892|32
1737420040000|2025-01-21 00:40:40|112985.1|112935.1|113017.1|112891.6|113019.9|112938.5|112978.3|112891|25
1737420050000|2025-01-21 00:40:50|113017.4|112891.7|113029.1|112899.4|113029.1|112939.1|112981.2|112890.8|28
1737420060000|2025-01-21 00:41:00|113026.9|112896.8|112985.7|112935.7|113026.9|112940|112984.8|112896.8|37
1737420070000|2025-01-21 00:41:10|112986.8|112936.8|112986.8|112936.8|113024.4|112939.6|112978.4|112890|29
1737420080000|2025-01-21 00:41:20|112987.2|112937.2|113031.6|112904.1|113043|112945.4|112978.6|112896.3|25
1737420090000|2025-01-21 00:41:30|112985.6|112935.6|112992.5|112942.5|113027.2|112944.4|112983.5|112892.6|22
1737420100000|2025-01-21 00:41:40|112993|112943|113065.9|112934.3|113068.9|112943|112990.3|112918.9|49
1737420110000|2025-01-21 00:41:50|113065.4|112933.2|113052.7|112919.6|113067.8|112936.8|113052.7|112919.6|38
1737420120000|2025-01-21 00:42:00|113055.5|112920.9|113057.1|112923.3|113063.9|112929|113053|112920.1|46
1737420130000|2025-01-21 00:42:10|113059.4|112925.7|113049.2|112915.9|113059.4|112927.5|113046.4|112911.9|30
1737420140000|2025-01-21 00:42:20|113050.1|112917.5|113055.8|112926.3|113057.4|112926.3|113050.1|112917.5|15
1737420150000|2025-01-21 00:42:30|113009|112959|113054.1|112923.7|113060|112959|113009|112915.9|20
1737420160000|2025-01-21 00:42:40|113051.7|112922.5|113050.7|112918.1|113060.8|112930.5|113048.9|112914.6|30
1737420170000|2025-01-21 00:42:50|113050.8|112918|113054.4|112923.2|113060.4|112928.8|113045.1|112912.3|38
1737420180000|2025-01-21 00:43:00|113051.6|112920.4|113056.2|112924.4|113056.2|112924.4|113048.8|112918.4|41
1737420190000|2025-01-21 00:43:10|113055.7|112925.8|113057.7|112924.5|113065.3|112937.9|113051|112916.6|16
1737420200000|2025-01-21 00:43:20|113056.9|112923.2|113043.3|112905.6|113061.7|112930|113040.1|112902|46
1737420210000|2025-01-21 00:43:30|113042.8|112906.1|113055.2|112894.9|113060.8|112909.1|113041.6|112892.6|27
1737420220000|2025-01-21 00:43:40|113059.5|112899|113054.6|112896.2|113059.8|112900.6|113043.1|112881.8|32
1737420230000|2025-01-21 00:43:50|113058.8|112896.3|113057.5|112901.7|113065.4|112907.1|113050.9|112891.9|21
1737420240000|2025-01-21 00:44:00|113056.7|112902.6|113050.9|112897|113056.7|112902.7|113050.9|112896.9|11
1737420250000|2025-01-21 00:44:10|113050.5|112895.4|113049.7|112895.3|113057|112901.9|113043.5|112889.1|23
1737420260000|2025-01-21 00:44:20|113042.3|112887.9|113040|112890.5|113050.3|112892.8|113039.6|112882.6|25
1737420270000|2025-01-21 00:44:30|113039.7|112890.6|113048.2|112896.8|113051.9|112900.4|113038.6|112886.6|21
1737420280000|2025-01-21 00:44:40|113046.6|112895.1|113036.1|112886.1|113048.5|112898|113031.2|112880.2|33
1737420290000|2025-01-21 00:44:50|113033.1|112882.7|113039.4|112890.8|113039.4|112890.8|113029.4|112879.1|12
1737420300000|2025-01-21 00:45:00|113036.3|112887.6|113024.2|112871.3|113041.8|112892.3|113020.2|112867.1|50
1737420310000|2025-01-21 00:45:10|113029.1|112876.3|113034|112882.5|113042.9|112893.9|113023.2|112870.7|35
1737420320000|2025-01-21 00:45:20|113033.4|112883.1|113033.9|112883.2|113040|112890|113030.3|112879.7|25
1737420330000|2025-01-21 00:45:30|113030.3|112880.1|113020.6|112875|113030.3|112880.6|112998.4|112859.2|40
1737420340000|2025-01-21 00:45:40|113015.3|112869.7|113018.1|112869.8|113024.8|112879.5|113006.4|112859.1|26
1737420350000|2025-01-21 00:45:50|113022.2|112872.9|113023.8|112879|113035.4|112889.5|113017.3|112869.2|38
1737420360000|2025-01-21 00:46:00|113027.5|112882.7|113026.9|112876.4|113048.1|112898.6|113015|112872.6|50
1737420370000|2025-01-21 00:46:10|113031.5|112880.4|113002.3|112872|113034.3|112886.4|113002.3|112872|33
1737420380000|2025-01-21 00:46:20|113020.3|112882.2|113003.8|112874.7|113039.1|112886|113001.7|112872|37
1737420390000|2025-01-21 00:46:30|113008.7|112878.3|113015.4|112873.3|113026.5|112878.5|112994.7|112858.3|19
1737420400000|2025-01-21 00:46:40|113000.4|112873.7|113001.4|112858.8|113023.3|112902.9|112952.9|112854.8|31
1737420410000|2025-01-21 00:46:50|113005.3|112862.5|112953.8|112903.8|113026.2|112907.7|112943.8|112860.4|34
1737420420000|2025-01-21 00:47:00|112948.9|112898.9|113000.8|112862.3|113011.8|112902.1|112948.9|112861.1|17
1737420430000|2025-01-21 00:47:10|113003.8|112865.6|112998.3|112863.2|113004|112866.4|112994.2|112856|21
1737420440000|2025-01-21 00:47:20|112999.5|112861.8|112999.9|112861.5|113004.7|112865.5|112998.3|112860.3|21
1737420450000|2025-01-21 00:47:30|112999.5|112862.8|113003.8|112867.2|113006.5|112867.2|112999.5|112861.4|13
1737420460000|2025-01-21 00:47:40|113004.1|112867.6|113003.9|112867|113008.7|112870.9|113000.4|112862.5|23
1737420470000|2025-01-21 00:47:50|113006.6|112864|113005.9|112869.1|113007.6|112869.1|113000|112862.7|16
1737420480000|2025-01-21 00:48:00|113008.9|112867.9|113015.2|112874.7|113015.2|112874.7|113008.9|112867.9|11
1737420490000|2025-01-21 00:48:10|113012|112871.4|112996.6|112869.4|113016.8|112878.7|112989.3|112864.2|22
1737420500000|2025-01-21 00:48:20|113002.3|112873.8|113003|112862.3|113014.8|112879.9|112999.6|112858.7|27
1737420510000|2025-01-21 00:48:30|113003.4|112862.8|112954.1|112904.1|113019|112904.2|112953.7|112859.7|16
1737420520000|2025-01-21 00:48:40|112954.8|112904.8|113020.9|112876.7|113030.6|112912.8|112950.9|112855.4|27
1737420530000|2025-01-21 00:48:50|113013.9|112878.1|113018.5|112881|113022.8|112883|113002|112865.6|26
1737420540000|2025-01-21 00:49:00|113015.2|112877.6|113017.6|112877.6|113022|112907.8|112957.8|112870.3|37
1737420550000|2025-01-21 00:49:10|113021.1|112881.1|113011.8|112871.1|113021.1|112881.1|113011.3|112871|16
1737420560000|2025-01-21 00:49:20|113015.1|112874.5|113017.7|112875.4|113025.8|112886.5|113011|112867|24
1737420570000|2025-01-21 00:49:30|113015.4|112875.3|113038.2|112902.1|113040.5|112908.2|112958.2|112871.5|34
1737420580000|2025-01-21 00:49:40|113037|112903.3|113107.5|112963.6|113107.5|112977.1|113027.1|112902.1|57
1737420590000|2025-01-21 00:49:50|113103.9|112960.6|113110.4|112954.2|113119.4|112977.6|113088.4|112937.1|52
1737420600000|2025-01-21 00:50:00|113113.3|112957.1|113199.3|112999.3|113202.4|113011.4|113109.1|112957.1|48
1737420610000|2025-01-21 00:50:10|113196.5|112996.5|113236.1|113036.1|113239.8|113039.8|113196.5|112996.5|59
1737420620000|2025-01-21 00:50:20|113237.1|113037.1|113302.3|113102.3|113302.7|113102.7|113237.1|113037.1|64
1737420630000|2025-01-21 00:50:30|113303.5|113103.5|113358.8|113158.8|113363.6|113163.6|113297.8|113097.8|50
1737420640000|2025-01-21 00:50:40|113381.9|113181.9|113429.7|113229.7|113462.3|113262.3|113363.6|113163.6|65
1737420650000|2025-01-21 00:50:50|113427.7|113227.7|113383.1|113183.1|113427.7|113227.7|113364.2|113164.2|63
1737420660000|2025-01-21 00:51:00|113389|113189|113525.7|113325.7|113536.9|113336.9|113382.7|113182.7|63
1737420670000|2025-01-21 00:51:10|113524.4|113324.4|113458.2|113258.2|113552.4|113352.4|113458.2|113258.2|65
1737420680000|2025-01-21 00:51:20|113480.7|113280.7|113529.9|113329.9|113530.7|113330.7|113463.6|113263.6|64
1737420690000|2025-01-21 00:51:30|113520.7|113320.7|113405.7|113205.7|113520.7|113320.7|113392|113192|57
1737420700000|2025-01-21 00:51:40|113404.5|113204.5|113430.7|113230.7|113462.8|113262.8|113394.5|113194.5|59
1737420710000|2025-01-21 00:51:50|113432|113232|113423.3|113223.3|113449.1|113249.1|113407.4|113207.4|48
1737420720000|2025-01-21 00:52:00|113424.6|113224.6|113484.6|113284.6|113504.5|113304.5|113424.6|113224.6|54
1737420730000|2025-01-21 00:52:10|113489.2|113289.2|113515.8|113315.8|113526.5|113326.5|113486.2|113286.2|57
1737420740000|2025-01-21 00:52:20|113514.2|113314.2|113604|113404|113604|113404|113514.2|113314.2|50
1737420750000|2025-01-21 00:52:30|113578.6|113378.6|113558.3|113358.3|113618.1|113418.1|113543.7|113343.7|57
1737420760000|2025-01-21 00:52:40|113560.7|113360.7|113541.4|113341.4|113560.7|113360.7|113494.2|113294.2|66
1737420770000|2025-01-21 00:52:50|113542.4|113342.4|113572.6|113372.6|113594.4|113394.4|113530.1|113330.1|54
1737420780000|2025-01-21 00:53:00|113573.8|113373.8|113588.4|113388.4|113606.9|113406.9|113555.6|113355.6|59
1737420790000|2025-01-21 00:53:10|113586.1|113386.1|113637.3|113437.3|113651.5|113451.5|113577.3|113377.3|58
1737420800000|2025-01-21 00:53:20|113637.6|113437.6|113607.1|113407.1|113638.8|113438.8|113601.6|113401.6|44
1737420810000|2025-01-21 00:53:30|113616.4|113416.4|113609.4|113409.4|113639.3|113439.3|113601.6|113401.6|55
1737420820000|2025-01-21 00:53:40|113608.9|113408.9|113619.1|113419.1|113627.6|113427.6|113599.1|113399.1|58
1737420830000|2025-01-21 00:53:50|113619.9|113419.9|113674.2|113474.2|113674.2|113474.2|113619.9|113419.9|45
1737420840000|2025-01-21 00:54:00|113675.4|113475.4|113682.2|113482.2|113699.8|113499.8|113646.4|113446.4|54
1737420850000|2025-01-21 00:54:10|113687.2|113487.2|113679.5|113479.5|113701|113501|113669.6|113469.6|55
1737420860000|2025-01-21 00:54:20|113678.3|113478.3|113678.8|113478.8|113688.5|113488.5|113674.2|113474.2|44
1737420870000|2025-01-21 00:54:30|113680.8|113480.8|113691.9|113491.9|113728|113528|113678.8|113478.8|41
1737420880000|2025-01-21 00:54:40|113689.1|113489.1|113668.3|113468.3|113708.4|113508.4|113668.3|113468.3|56
1737420890000|2025-01-21 00:54:50|113676|113476|113664.6|113464.6|113681.6|113481.6|113650.9|113450.9|46
1737420900000|2025-01-21 00:55:00|113663.4|113463.4|113678.7|113478.7|113690.9|113490.9|113633|113433|45
1737420910000|2025-01-21 00:55:10|113678|113478|113687.4|113487.4|113696|113496|113667.8|113467.8|40
1737420920000|2025-01-21 00:55:20|113687.9|113487.9|113715.8|113515.8|113718|113518|113658|113458|43
1737420930000|2025-01-21 00:55:30|113710.4|113510.4|113668.3|113468.3|113710.4|113510.4|113667.9|113467.9|46
1737420940000|2025-01-21 00:55:40|113668.5|113468.5|113720.2|113520.2|113720.8|113520.8|113654.7|113454.7|46
1737420950000|2025-01-21 00:55:50|113714.7|113514.7|113688.6|113488.6|113714.7|113514.7|113686.8|113486.8|46
1737420960000|2025-01-21 00:56:00|113689.2|113489.2|113730.8|113530.8|113734.8|113534.8|113686.5|113486.5|51
1737420970000|2025-01-21 00:56:10|113729.7|113529.7|113742|113542|113743.1|113543.1|113714.6|113514.6|45
1737420980000|2025-01-21 00:56:20|113742.7|113542.7|113785.8|113585.8|113797.4|113597.4|113742.7|113542.7|41
1737420990000|2025-01-21 00:56:30|113780.9|113580.9|113767|113567|113782.2|113582.2|113760.1|113560.1|38
1737421000000|2025-01-21 00:56:40|113768.2|113568.2|113793.2|113593.2|113804.6|113604.6|113768.2|113568.2|46
1737421010000|2025-01-21 00:56:50|113797.1|113597.1|113811.6|113611.6|113816.8|113616.8|113795.1|113595.1|50
1737421020000|2025-01-21 00:57:00|113816.6|113616.6|113810.6|113610.6|113861.6|113661.6|113810.6|113610.6|46
1737421030000|2025-01-21 00:57:10|113808.2|113608.2|113807.7|113607.7|113810.9|113610.9|113770.2|113570.2|45
1737421040000|2025-01-21 00:57:20|113808.2|113608.2|113777.6|113577.6|113828.6|113628.6|113774.3|113574.3|35
1737421050000|2025-01-21 00:57:30|113783.4|113583.4|113765.2|113565.2|113783.4|113583.4|113764.3|113564.3|36
1737421060000|2025-01-21 00:57:40|113765.7|113565.7|113776.3|113576.3|113776.3|113576.3|113750.4|113550.4|44
1737421070000|2025-01-21 00:57:50|113786|113586|113755.9|113555.9|113786|113586|113747|113547|35
1737421080000|2025-01-21 00:58:00|113760.4|113560.4|113753|113553|113767.1|113567.1|113751|113551|39
1737421090000|2025-01-21 00:58:10|113754.2|113554.2|113790.1|113590.1|113790.7|113590.7|113745.5|113545.5|39
1737421100000|2025-01-21 00:58:20|113791.4|113591.4|113757|113557|113798.2|113598.2|113756.6|113556.6|39
1737421110000|2025-01-21 00:58:30|113758.7|113558.7|113770.5|113570.5|113800.8|113600.8|113758.7|113558.7|41
1737421120000|2025-01-21 00:58:40|113770|113570|113740.8|113540.8|113772.9|113572.9|113740.8|113540.8|21
1737421130000|2025-01-21 00:58:50|113740.5|113540.5|113748|113548|113756.5|113556.5|113739.9|113539.9|13
1737421140000|2025-01-21 00:59:00|113755|113555|113796.9|113596.9|113796.9|113596.9|113748.8|113548.8|21
1737421150000|2025-01-21 00:59:10|113801.2|113601.2|113752.7|113552.7|113801.2|113601.2|113748.6|113548.6|27
1737421160000|2025-01-21 00:59:20|113754.7|113554.7|113759.3|113559.3|113759.4|113559.4|113727.5|113527.5|21
1737421170000|2025-01-21 00:59:30|113759|113559|113747.3|113547.3|113759|113559|113747.3|113547.3|17
1737421180000|2025-01-21 00:59:40|113749.8|113549.8|113757.4|113557.4|113761.1|113561.1|113738.8|113538.8|16
1737421190000|2025-01-21 00:59:50|113754.4|113554.4|113756.7|113556.7|113756.7|113556.7|113752.1|113552.1|11
1737421200000|2025-01-21 01:00:00|113756.8|113556.8|113798.2|113598.2|113807.6|113607.6|113756.8|113556.8|20
1737421210000|2025-01-21 01:00:10|113795.2|113595.2|113794.1|113594.1|113795.3|113595.3|113775.3|113575.3|30
1737421220000|2025-01-21 01:00:20|113793.6|113593.6|113758.5|113558.5|113805.3|113605.3|113756|113556|44
1737421230000|2025-01-21 01:00:30|113757.3|113557.3|113740.5|113540.5|113757.3|113557.3|113732.2|113532.2|37
1737421240000|2025-01-21 01:00:40|113740.9|113540.9|113724.8|113524.8|113740.9|113540.9|113718.7|113518.7|38
1737421250000|2025-01-21 01:00:50|113724.7|113524.7|113754.8|113554.8|113759.1|113559.1|113722.4|113522.4|37
1737421260000|2025-01-21 01:01:00|113754.9|113554.9|113786.5|113586.5|113795.1|113595.1|113750.2|113550.2|31
1737421270000|2025-01-21 01:01:10|113782.4|113582.4|113768.6|113568.6|113784.8|113584.8|113760.2|113560.2|32
1737421280000|2025-01-21 01:01:20|113756.4|113556.4|113751|113551|113766.2|113566.2|113741|113541|45
1737421290000|2025-01-21 01:01:30|113753.1|113553.1|113758.1|113558.1|113768.7|113588.8|113713.9|113533.9|46
1737421300000|2025-01-21 01:01:40|113759.6|113559.6|113758.1|113558.1|113780.3|113581.3|113713|113513|48
1737421310000|2025-01-21 01:01:50|113757.3|113557.3|113746.4|113567.3|113768.3|113584.3|113709.1|113533.4|51
1737421320000|2025-01-21 01:02:00|113722.1|113559|113727.3|113572.5|113767.6|113578.7|113722.1|113523.6|44
1737421330000|2025-01-21 01:02:10|113749.6|113545|113718.7|113540|113796.4|113612.6|113718.7|113520.4|39
1737421340000|2025-01-21 01:02:20|113715|113537.5|113730.1|113530.1|113739.7|113570.1|113696.9|113515.5|24
1737421350000|2025-01-21 01:02:30|113730.6|113531.1|113725.1|113525.9|113755.9|113580.6|113698.3|113516|29
1737421360000|2025-01-21 01:02:40|113723.7|113524.6|113750.9|113550.9|113755.8|113569.6|113723.7|113524.6|26
1737421370000|2025-01-21 01:02:50|113751.7|113551.7|113724.5|113531.7|113755.7|113555.7|113724.5|113531.7|20
1737421380000|2025-01-21 01:03:00|113745.5|113545.5|113711.6|113518|113745.5|113545.6|113692.8|113518|21
1737421390000|2025-01-21 01:03:10|113711.7|113517.6|113683|113558|113714.9|113558|113683|113510.4|27
1737421400000|2025-01-21 01:03:20|113652|113602|113759.3|113572.6|113759.3|113602|113652|113518.6|25
1737421410000|2025-01-21 01:03:30|113740.4|113583.9|113774.7|113604.3|113774.7|113604.3|113732.7|113561.3|23
1737421420000|2025-01-21 01:03:40|113784.8|113628.6|113810.8|113634.2|113818.4|113644.3|113774.8|113612.5|28
1737421430000|2025-01-21 01:03:50|113810.7|113645.9|113796.8|113638.1|113835.4|113656.1|113795.9|113623|32
1737421440000|2025-01-21 01:04:00|113814.3|113649|113820.4|113644.2|113836.9|113662.9|113800.1|113629.7|26
1737421450000|2025-01-21 01:04:10|113817.3|113638.8|113827.7|113633.3|113842.7|113662.9|113805.6|113633.3|20
1737421460000|2025-01-21 01:04:20|113822.9|113650|113801.5|113647.1|113856.1|113681.7|113793.6|113639.1|25
1737421470000|2025-01-21 01:04:30|113796.6|113642.2|113777.4|113623|113816|113652.9|113777.4|113604.9|25
1737421480000|2025-01-21 01:04:40|113782.4|113628|113803.1|113628.5|113803.1|113635.5|113764.4|113589.8|24
1737421490000|2025-01-21 01:04:50|113792.7|113614.6|113792|113592|113805.8|113631.5|113769.3|113592|44
1737421500000|2025-01-21 01:05:00|113791.7|113591.7|113773|113598.2|113813.6|113627.1|113769.7|113591.7|40
1737421510000|2025-01-21 01:05:10|113773.6|113598.6|113770.4|113614.1|113798.3|113628.1|113770.4|113596.8|24
1737421520000|2025-01-21 01:05:20|113776.6|113620.3|113770.3|113615.2|113800.9|113629.5|113765.3|113594|35
1737421530000|2025-01-21 01:05:30|113769.7|113595.1|113802.3|113628.6|113802.3|113628.6|113769|113595.1|16
1737421540000|2025-01-21 01:05:40|113797.4|113601.6|113773.7|113591.6|113797.4|113622.1|113748.6|113574.3|32
1737421550000|2025-01-21 01:05:50|113756.6|113592.9|113754.6|113602.2|113776.3|113621.7|113751.3|113589.1|15
1737421560000|2025-01-21 01:06:00|113749.7|113597.3|113741.9|113592.5|113761.3|113598|113725.3|113563.9|42
1737421570000|2025-01-21 01:06:10|113730.2|113583.9|113755.4|113581.5|113766.5|113602.3|113728.9|113561.7|37
1737421580000|2025-01-21 01:06:20|113754.1|113586.5|113731|113585.4|113763.2|113603.4|113731|113573.7|36
1737421590000|2025-01-21 01:06:30|113736.8|113591.2|113742.9|113575.6|113750.8|113591.2|113729.8|113566.7|24
1737421600000|2025-01-21 01:06:40|113742.8|113574.3|113741.2|113596.6|113760.5|113597.4|113729.1|113563.1|30
1737421610000|2025-01-21 01:06:50|113757.1|113578.7|113754.3|113609.5|113781|113623.3|113739.7|113572.2|35
1737421620000|2025-01-21 01:07:00|113761.1|113610.1|113758.9|113591.5|113782.7|113624.2|113746.9|113555.7|52
1737421630000|2025-01-21 01:07:10|113774.8|113574.8|113755|113555|113780.9|113580.9|113734.8|113542.4|48
1737421640000|2025-01-21 01:07:20|113765.1|113565.1|113727.2|113527.2|113765.6|113626.7|113676.7|113525.6|47
1737421650000|2025-01-21 01:07:30|113731.4|113531.4|113736.4|113536.4|113757.5|113558|113726.6|113526.6|44
1737421660000|2025-01-21 01:07:40|113722.9|113535.4|113746.6|113546.6|113757.4|113557.4|113708|113527.9|30
1737421670000|2025-01-21 01:07:50|113750.1|113550.1|113745|113559.2|113766.2|113632.2|113653.1|113547.4|39
1737421680000|2025-01-21 01:08:00|113757.1|113575.3|113728.7|113573.2|113765.3|113580.4|113720.1|113541.4|48
1737421690000|2025-01-21 01:08:10|113720.1|113564.6|113726.8|113563.7|113767.1|113589.5|113717.3|113542.5|43
1737421700000|2025-01-21 01:08:20|113734.5|113571.4|113712.6|113522|113760.3|113580.8|113656.7|113513.1|37
1737421710000|2025-01-21 01:08:30|113690.1|113503.8|113703.9|113503.9|113720.4|113580.3|113680.2|113489.9|34
1737421720000|2025-01-21 01:08:40|113697.1|113497.1|113732.3|113532.3|113741.8|113557.9|113695.8|113495.8|38
1737421730000|2025-01-21 01:08:50|113733.6|113533.6|113740.3|113540.3|113750.1|113564.7|113714.3|113524|49
1737421740000|2025-01-21 01:09:00|113736.2|113536.2|113682.1|113482.1|113758.3|113618.1|113653.7|113482.1|57
1737421750000|2025-01-21 01:09:10|113681.5|113481.5|113702.6|113503.8|113717.9|113525.2|113680.1|113480.1|41
1737421760000|2025-01-21 01:09:20|113725.7|113526.9|113712.8|113536.6|113746.4|113600.1|113629.7|113495.4|49
1737421770000|2025-01-21 01:09:30|113725.2|113549.1|113712.3|113512.8|113739.2|113598.9|113634.7|113500.3|53
1737421780000|2025-01-21 01:09:40|113723.5|113523.5|113697|113504.3|113730.1|113604.2|113636.9|113504.3|40
1737421790000|2025-01-21 01:09:50|113691.2|113500|113707.8|113574|113737.3|113610|113632.4|113492.7|46
1737421800000|2025-01-21 01:10:00|113727.2|113537.5|113673.5|113510.3|113727.2|113584|113624.9|113499|42
1737421810000|2025-01-21 01:10:10|113667.2|113504|113678.6|113478.6|113695.5|113513.1|113657.9|113464.2|40
1737421820000|2025-01-21 01:10:20|113674.9|113474.9|113634.9|113451.4|113676.5|113476.5|113621.2|113434.5|46
1737421830000|2025-01-21 01:10:30|113651.8|113456.8|113656.1|113456.1|113664.7|113513.8|113618.5|113437|46
1737421840000|2025-01-21 01:10:40|113625.2|113441.9|113656.3|113459.9|113658.7|113503.7|113619.8|113437.8|46
1737421850000|2025-01-21 01:10:50|113660.4|113464|113594.9|113465.4|113660.4|113513.6|113563.6|113422.6|45
1737421860000|2025-01-21 01:11:00|113586.4|113459.7|113591.9|113417.5|113657.3|113478.4|113564.4|113417.5|47
1737421870000|2025-01-21 01:11:10|113598.2|113423.9|113484.8|113434.8|113602.3|113487.1|113484.8|113354.5|49
1737421880000|2025-01-21 01:11:20|113551|113362.7|113543.9|113371|113576.5|113447|113489.7|113362.7|34
1737421890000|2025-01-21 01:11:30|113542.2|113372.2|113576.7|113412.3|113586.5|113422.7|113465|113369.9|40
1737421900000|2025-01-21 01:11:40|113575.7|113402.1|113614.3|113426|113649.6|113453.8|113493.7|113389.9|46
1737421910000|2025-01-21 01:11:50|113594.6|113408.3|113607.7|113416.2|113618|113474.5|113513.7|113393|32
1737421920000|2025-01-21 01:12:00|113613.1|113413.1|113596.6|113415.6|113618|113431.9|113581|113397.9|25
1737421930000|2025-01-21 01:12:10|113590.8|113411.4|113513.7|113463.7|113622.6|113477.9|113513.7|113411.4|31
1737421940000|2025-01-21 01:12:20|113560.9|113432.7|113617.8|113432.1|113633|113487.3|113560.9|113411.2|34
1737421950000|2025-01-21 01:12:30|113613.2|113425.1|113592.9|113438.2|113632|113457.6|113585.9|113419.7|33
1737421960000|2025-01-21 01:12:40|113609.3|113436.2|113623.3|113439.7|113626.2|113460.9|113591.7|113429.5|18
1737421970000|2025-01-21 01:12:50|113624.6|113427.2|113642.6|113452.1|113642.6|113463.4|113601.4|113427.2|26
1737421980000|2025-01-21 01:13:00|113631.4|113461|113634.5|113482|113688|113494.6|113622.7|113453.7|33
1737421990000|2025-01-21 01:13:10|113639.5|113471.5|113631.7|113456.8|113648.4|113485.8|113622.7|113448.2|27
1737422000000|2025-01-21 01:13:20|113658.3|113472.4|113637.9|113469.6|113660.8|113479.6|113624|113447.8|29
1737422010000|2025-01-21 01:13:30|113644.9|113476.6|113645.6|113467.1|113652.1|113487.3|113631.4|113457.9|32
1737422020000|2025-01-21 01:13:40|113639|113464.3|113636.9|113458.5|113667|113479.3|113633|113455.6|21
1737422030000|2025-01-21 01:13:50|113648|113466.8|113670.4|113470.4|113678|113478|113630.5|113450.4|35
1737422040000|2025-01-21 01:14:00|113664.6|113464.6|113668.6|113470|113668.6|113483.8|113633.6|113456.2|42
1737422050000|2025-01-21 01:14:10|113670.3|113471.7|113638.8|113481.3|113672.8|113489.4|113624.7|113444.6|46
1737422060000|2025-01-21 01:14:20|113642.7|113487|113641.7|113470.3|113677.1|113502.9|113636.1|113463.4|53
1737422070000|2025-01-21 01:14:30|113677.1|113501.4|113661|113467|113677.1|113502.9|113641.5|113467|42
1737422080000|2025-01-21 01:14:40|113663.6|113468.4|113651.7|113454.7|113674.3|113479|113637.2|113437.2|35
1737422090000|2025-01-21 01:14:50|113642.7|113445.7|113664.3|113483.6|113666.6|113485.8|113629|113445.7|45
1737422100000|2025-01-21 01:15:00|113668.6|113489.3|113658.4|113461|113677.6|113525|113619.1|113442.4|50
1737422110000|2025-01-21 01:15:10|113655.9|113473|113625.5|113453.2|113662.2|113489.8|113625|113449.3|47
1737422120000|2025-01-21 01:15:20|113632.5|113458.5|113611.1|113433.3|113653.8|113468.9|113611.1|113433.3|48
1737422130000|2025-01-21 01:15:30|113620.4|113440.4|113592.4|113432.9|113632.4|113444|113585.1|113403.8|27
1737422140000|2025-01-21 01:15:40|113598.7|113439.2|113522.3|113375.3|113616.1|113446.6|113505.4|113364.4|47
1737422150000|2025-01-21 01:15:50|113575.5|113375.5|113563.6|113396.8|113580.7|113405.7|113511.2|113370.6|29
1737422160000|2025-01-21 01:16:00|113569.4|113402.5|113529.3|113393.9|113586.6|113406|113529.3|113385.9|27
1737422170000|2025-01-21 01:16:10|113565.2|113393.7|113545.6|113391.5|113589.3|113403.3|113545.6|113383.4|37
1737422180000|2025-01-21 01:16:20|113574.5|113397.3|113572|113396.9|113577.2|113403.9|113548.5|113382.7|27
1737422190000|2025-01-21 01:16:30|113570.3|113406.4|113580.3|113398.3|113584.4|113408|113549.4|113382.4|32
1737422200000|2025-01-21 01:16:40|113585.6|113403.7|113579.9|113399.2|113590.7|113422.5|113559|113394.4|28
1737422210000|2025-01-21 01:16:50|113586.2|113396.7|113577.2|113407.3|113586.2|113417.1|113556.3|113396.7|27
1737422220000|2025-01-21 01:17:00|113576.9|113415.5|113549.7|113383.8|113594.1|113422|113546.7|113381.7|41
1737422230000|2025-01-21 01:17:10|113562.5|113393.4|113583.2|113396|113583.2|113412|113546.6|113374.2|38
1737422240000|2025-01-21 01:17:20|113574.6|113387.4|113575.5|113386.6|113589.2|113416.5|113552.3|113381.4|45
1737422250000|2025-01-21 01:17:30|113583.5|113394.6|113581.4|113403.9|113586.4|113420.2|113557|113383.9|54
1737422260000|2025-01-21 01:17:40|113586.5|113412.3|113618.3|113418.3|113643|113498.6|113538.9|113395.1|50
1737422270000|2025-01-21 01:17:50|113614.6|113414.6|113534.8|113484.8|113624.8|113492.8|113524.3|113410.2|31
1737422280000|2025-01-21 01:18:00|113551|113501|113557.3|113507.3|113633.6|113507.3|113530.9|113405|45
1737422290000|2025-01-21 01:18:10|113606.6|113435.1|113607.3|113444.5|113643.3|113502.5|113531.5|113424.1|33
1737422300000|2025-01-21 01:18:20|113629.3|113442.6|113551.3|113414.7|113643.2|113488.3|113522.3|113414.7|42
1737422310000|2025-01-21 01:18:30|113562.4|113420.3|113609|113434.9|113625.2|113463.5|113513.5|113414.8|52
1737422320000|2025-01-21 01:18:40|113613.2|113440.6|113589.4|113418.9|113616.6|113448.9|113579.2|113399.8|50
1737422330000|2025-01-21 01:18:50|113609.5|113423.4|113597.7|113427|113614|113442.2|113553.6|113414.8|30
1737422340000|2025-01-21 01:19:00|113592.3|113422.9|113585.3|113422.6|113618|113476.8|113519.9|113419|27
1737422350000|2025-01-21 01:19:10|113609.2|113421.3|113596.3|113467.2|113619.3|113501.4|113540.6|113421.3|41
1737422360000|2025-01-21 01:19:20|113540.6|113490.6|113591.8|113403.2|113625.4|113508.9|113540.6|113403.2|49
1737422370000|2025-01-21 01:19:30|113589.7|113424.8|113599.1|113434|113613.5|113486.3|113519.6|113418|39
1737422380000|2025-01-21 01:19:40|113603.2|113439.6|113592.3|113411.1|113605.7|113466.3|113579.5|113402.6|34
1737422390000|2025-01-21 01:19:50|113573.1|113421.3|113570.9|113427.7|113600.9|113440.3|113564.5|113400.1|36
1737422400000|2025-01-21 01:20:00|113564.5|113421.2|113579.3|113410.4|113614.4|113440.4|113563.6|113401.4|36
1737422410000|2025-01-21 01:20:10|113585|113418|113599.2|113418.9|113614.5|113439.4|113559.3|113406.5|36
1737422420000|2025-01-21 01:20:20|113600.1|113425|113608.2|113429.2|113610.3|113437.3|113591|113416.7|24
1737422430000|2025-01-21 01:20:30|113586.2|113427.4|113570.5|113393.6|113610.4|113444.1|113541.6|113384.3|37
1737422440000|2025-01-21 01:20:40|113554|113394.1|113555|113377.5|113575.7|113407.5|113531|113362.6|41
1737422450000|2025-01-21 01:20:50|113558.7|113382.4|113560.9|113371.6|113567.9|113442.3|113488|113370.9|52
1737422460000|2025-01-21 01:21:00|113565.2|113376|113556.8|113384|113570.4|113399.8|113533.6|113352.3|40
1737422470000|2025-01-21 01:21:10|113554.9|113389.2|113577.5|113394.8|113581.5|113418.8|113535.7|113374|49
1737422480000|2025-01-21 01:21:20|113587.2|113426.9|113570.7|113385.7|113587.2|113430.5|113543.1|113364|46
1737422490000|2025-01-21 01:21:30|113574.5|113390.8|113561.5|113394.1|113585.4|113449.6|113486.8|113373.3|47
1737422500000|2025-01-21 01:21:40|113547.6|113378|113549.6|113394.7|113580.4|113413.4|113493.9|113359|46
1737422510000|2025-01-21 01:21:50|113560.1|113405.3|113547.5|113393|113579.7|113405.3|113539.6|113369.3|53
1737422520000|2025-01-21 01:22:00|113553.3|113398.8|113552.8|113386.2|113582.1|113430.4|113480.4|113371|41
1737422530000|2025-01-21 01:22:10|113545.4|113379.4|113522.6|113367.4|113574.9|113405.8|113497.2|113358.7|39
1737422540000|2025-01-21 01:22:20|113527.9|113371.4|113558.7|113387.2|113576.3|113407.2|113527.9|113371.4|45
1737422550000|2025-01-21 01:22:30|113573.6|113395.1|113544.1|113382.2|113573.6|113405.2|113524.1|113367.8|40
1737422560000|2025-01-21 01:22:40|113549.3|113386|113550.4|113381.7|113581.9|113411.2|113539.1|113376.1|46
1737422570000|2025-01-21 01:22:50|113562.8|113397.3|113529.6|113379.4|113562.8|113398.2|113527.1|113365.2|33
1737422580000|2025-01-21 01:23:00|113532.5|113367.9|113536.3|113363.4|113556.5|113411.6|113440.7|113351.2|45
1737422590000|2025-01-21 01:23:10|113525|113357.3|113500.5|113339.6|113534.2|113357.3|113485.3|113315.4|43
1737422600000|2025-01-21 01:23:20|113519.2|113322.2|113503.6|113323.1|113527.9|113355.4|113495.3|113318.2|39
1737422610000|2025-01-21 01:23:30|113486.4|113322.6|113517.3|113334.9|113517.3|113352.4|113486.4|113319.4|20
1737422620000|2025-01-21 01:23:40|113508.5|113326.2|113509.3|113329|113540.2|113356.1|113490.7|113315.3|37
1737422630000|2025-01-21 01:23:50|113504.6|113322.9|113479|113318.6|113510.9|113411.9|113452.2|113299.7|25
1737422640000|2025-01-21 01:24:00|113500.5|113350.2|113497.8|113370.4|113525.1|113422.5|113445.2|113308.1|37
1737422650000|2025-01-21 01:24:10|113469.4|113419.4|113490.1|113346.6|113522.6|113419.4|113469|113326.1|35
1737422660000|2025-01-21 01:24:20|113484.2|113340.6|113508.1|113342.4|113535|113363.3|113481|113324.3|46
1737422670000|2025-01-21 01:24:30|113512|113347.5|113506.6|113345.3|113516.6|113353.3|113492.5|113324.7|32
1737422680000|2025-01-21 01:24:40|113511.3|113351.5|113518.2|113357.8|113526.3|113359.8|113485|113327.2|44
1737422690000|2025-01-21 01:24:50|113509.2|113345.8|113530.5|113356.8|113544.4|113372.8|113504.6|113336.1|39
1737422700000|2025-01-21 01:25:00|113532.7|113354.7|113444.6|113394.6|113535.1|113400.2|113441|113342.7|45
1737422710000|2025-01-21 01:25:10|113438.1|113388.1|113546.1|113372.3|113557.6|113395.8|113438.1|113350.2|42
1737422720000|2025-01-21 01:25:20|113539.6|113363.7|113557|113406.7|113575.7|113406.7|113479.1|113352.8|36
1737422730000|2025-01-21 01:25:30|113581.5|113392.5|113543.6|113357|113581.5|113398.8|113517.3|113344.7|42
1737422740000|2025-01-21 01:25:40|113533.3|113344.9|113529.7|113374|113561.5|113424|113450.5|113340.4|44
1737422750000|2025-01-21 01:25:50|113540.7|113354.3|113579.8|113396.6|113584.7|113405.3|113492.3|113349.6|38
1737422760000|2025-01-21 01:26:00|113574.1|113387.4|113601.3|113412.8|113648|113505|113541.2|113387.4|49
1737422770000|2025-01-21 01:26:10|113610.5|113425|113651.5|113469|113657|113491.9|113529.1|113411.6|29
1737422780000|2025-01-21 01:26:20|113647.8|113464.1|113598.7|113437.4|113653.4|113471.5|113593.9|113421.9|37
1737422790000|2025-01-21 01:26:30|113590.6|113429.3|113619.2|113434.4|113626.9|113488.5|113531|113416.1|43
1737422800000|2025-01-21 01:26:40|113615.2|113428.9|113606.4|113421.2|113615.2|113464.8|113501.3|113413|32
1737422810000|2025-01-21 01:26:50|113601.9|113415.3|113595.9|113420.3|113627.6|113473.1|113519.2|113415.3|36
1737422820000|2025-01-21 01:27:00|113605.2|113432.7|113594|113419.5|113609|113479.5|113521.9|113408.2|33
1737422830000|2025-01-21 01:27:10|113594.9|113424.4|113564.6|113399.1|113608.3|113435.3|113564.6|113394.5|34
1737422840000|2025-01-21 01:27:20|113564.8|113391.1|113497.4|113324.9|113610.7|113429.8|113497.4|113324.9|56
1737422850000|2025-01-21 01:27:30|113502.8|113325.6|113451.2|113251.2|113522.6|113347.2|113411.8|113216.5|59
1737422860000|2025-01-21 01:27:40|113450.8|113250.8|113397.2|113197.2|113470.6|113270.6|113348.4|113149.5|56
1737422870000|2025-01-21 01:27:50|113393.3|113193.3|113422.8|113222.8|113432.6|113232.6|113393.3|113193.3|61
1737422880000|2025-01-21 01:28:00|113422.2|113222.2|113451.9|113251.9|113476.4|113276.7|113403.3|113203.3|57
1737422890000|2025-01-21 01:28:10|113447.1|113247.1|113430|113275.2|113489|113304.9|113430|113245.5|40
1737422900000|2025-01-21 01:28:20|113441.8|113265.1|113506.8|113334.3|113518.1|113336.2|113441.8|113256|30
1737422910000|2025-01-21 01:28:30|113503|113330.6|113524|113364.4|113553.6|113388.8|113464.2|113330.6|28
1737422920000|2025-01-21 01:28:40|113549.7|113368.3|113546.6|113379.5|113558.2|113389.5|113516.6|113352.4|35
1737422930000|2025-01-21 01:28:50|113546.2|113406.5|113557.7|113371.8|113562.7|113446.8|113496.8|113363.7|30
1737422940000|2025-01-21 01:29:00|113553.3|113372.8|113569.8|113370.6|113578.5|113386.8|113536|113366.6|30
1737422950000|2025-01-21 01:29:10|113562.7|113368.8|113551.1|113360.2|113564.3|113373.1|113548.6|113360.2|25
1737422960000|2025-01-21 01:29:20|113555.7|113364.8|113555.1|113384.3|113558.8|113430.9|113463|113361|26
1737422970000|2025-01-21 01:29:30|113532.4|113372.3|113515.3|113390.3|113568|113390.3|113515.3|113348.3|39
1737422980000|2025-01-21 01:29:40|113484|113434|113542.4|113361.1|113555.6|113434|113467.2|113352.7|46
1737422990000|2025-01-21 01:29:50|113543.8|113362.4|113522.6|113360.8|113544.3|113390.1|113505.2|113353.2|41
1737423000000|2025-01-21 01:30:00|113517.6|113358.5|113539.4|113362.6|113558.5|113385.8|113514.8|113343.5|43
1737423010000|2025-01-21 01:30:10|113548.8|113357.8|113538.9|113374.4|113548.8|113385.3|113523.7|113349.4|33
1737423020000|2025-01-21 01:30:20|113542.5|113379.2|113543|113373.9|113557|113385.2|113534.5|113356.9|39
1737423030000|2025-01-21 01:30:30|113538.9|113359.9|113557.3|113391.1|113573.7|113408|113538.9|113359.9|37
1737423040000|2025-01-21 01:30:40|113560.1|113402.9|113558.5|113398.4|113575.8|113438|113488|113383|37
1737423050000|2025-01-21 01:30:50|113558.1|113397.9|113559.7|113396|113564.1|113402.8|113528.1|113373.4|42
1737423060000|2025-01-21 01:31:00|113563.8|113401.4|113551.6|113365.2|113566.3|113404.9|113527.3|113349.1|41
1737423070000|2025-01-21 01:31:10|113552.3|113364.5|113544.9|113362|113562.9|113378.4|113519.5|113349.8|36
1737423080000|2025-01-21 01:31:20|113546.9|113355.4|113484.8|113434.8|113560.8|113439|113454.6|113352.7|37
1737423090000|2025-01-21 01:31:30|113529|113366.8|113545|113376.6|113558.9|113427.9|113469.4|113362.6|34
1737423100000|2025-01-21 01:31:40|113534.6|113352.1|113557.6|113375.8|113566.5|113407.5|113529.3|113349.8|35
1737423110000|2025-01-21 01:31:50|113554.2|113374.8|113571|113404.5|113580.2|113416.8|113545.9|113370.8|34
1737423120000|2025-01-21 01:32:00|113576.8|113383.7|113556.4|113375.1|113581.8|113411.1|113549.1|113370|36
1737423130000|2025-01-21 01:32:10|113552.7|113371.4|113557.4|113397.5|113560|113397.5|113527.2|113362.6|29
1737423140000|2025-01-21 01:32:20|113544.9|113399.3|113567.4|113387.8|113569|113406.5|113538.6|113377.6|34
1737423150000|2025-01-21 01:32:30|113561.9|113382.4|113562.7|113404.7|113566.4|113404.7|113535.2|113381.3|31
1737423160000|2025-01-21 01:32:40|113561|113390.3|113557.4|113386|113568.2|113404.7|113531.2|113379.1|36
1737423170000|2025-01-21 01:32:50|113565.2|113393.8|113572.1|113422.7|113586.8|113423.9|113558.2|113375.9|47
1737423180000|2025-01-21 01:33:00|113590.3|113402.2|113612.2|113421.2|113612.3|113440.4|113556.2|113391.7|44
1737423190000|2025-01-21 01:33:10|113617.4|113426.3|113597.6|113404.1|113618|113428.4|113577.6|113395.3|40
1737423200000|2025-01-21 01:33:20|113601.9|113408.4|113598.3|113405.2|113603.2|113464.4|113494.7|113396.5|39
1737423210000|2025-01-21 01:33:30|113594.2|113401|113583.8|113398.3|113602.4|113429.7|113558.9|113389.8|32
1737423220000|2025-01-21 01:33:40|113582|113393|113574.8|113414.9|113606.4|113433.7|113567.6|113393|36
1737423230000|2025-01-21 01:33:50|113597.3|113399|113573.8|113398.1|113597.3|113405.1|113569|113379.1|37
1737423240000|2025-01-21 01:34:00|113578.3|113402.6|113580.9|113405.9|113587.2|113430|113552.3|113386.2|26
1737423250000|2025-01-21 01:34:10|113581.2|113406|113580|113405.2|113589|113431.2|113551.4|113396|33
1737423260000|2025-01-21 01:34:20|113579.6|113405.1|113556.6|113412.5|113588.9|113426.7|113551.3|113383|39
1737423270000|2025-01-21 01:34:30|113549|113404.9|113565.5|113422.5|113591.6|113429.7|113547.8|113385|38
1737423280000|2025-01-21 01:34:40|113579.4|113408.1|113588.3|113417|113596|113418.1|113563.1|113396.6|34
1737423290000|2025-01-21 01:34:50|113578.7|113407.4|113599.7|113405.5|113604.1|113439.6|113560.9|113399|36
1737423300000|2025-01-21 01:35:00|113609.8|113415.6|113568.9|113409.3|113612.6|113441|113568.9|113409|39
1737423310000|2025-01-21 01:35:10|113579.3|113417.2|113567.9|113425.5|113595.7|113432.3|113566.8|113406.9|34
1737423320000|2025-01-21 01:35:20|113573.4|113431|113589.9|113416.8|113594.1|113431.3|113556|113392.6|39
1737423330000|2025-01-21 01:35:30|113589.8|113416.9|113591.8|113447.3|113619.2|113453.4|113578.3|113415.9|31
1737423340000|2025-01-21 01:35:40|113601|113456.4|113617.5|113425.5|113622.6|113456.4|113588|113424.1|37
1737423350000|2025-01-21 01:35:50|113598|113449.1|113607.3|113434.8|113623.4|113457.7|113588.4|113415.4|42
1737423360000|2025-01-21 01:36:00|113606.9|113434.3|113606.4|113454.3|113623.9|113456.5|113588.5|113419|44
1737423370000|2025-01-21 01:36:10|113599.1|113447|113608.2|113454.5|113627.8|113462.5|113593|113423.4|34
1737423380000|2025-01-21 01:36:20|113597.6|113443.9|113609|113437.4|113627.1|113457.2|113597.6|113421.5|39
1737423390000|2025-01-21 01:36:30|113622.3|113440.8|113641.5|113462|113646.6|113476.3|113604.3|113422|28
1737423400000|2025-01-21 01:36:40|113620.4|113459.8|113652.4|113453.4|113652.4|113472.2|113617.3|113443.2|23
1737423410000|2025-01-21 01:36:50|113644.5|113445.5|113653.4|113479.6|113654.1|113483.6|113624.7|113445.5|28
1737423420000|2025-01-21 01:37:00|113651.2|113476.8|113653.4|113462|113666|113488.4|113625.7|113446.9|30
1737423430000|2025-01-21 01:37:10|113649.4|113458|113632.8|113479.8|113657|113484.7|113625|113448.9|22
1737423440000|2025-01-21 01:37:20|113625|113472|113634.7|113482.8|113657.6|113483.9|113625|113452.5|37
1737423450000|2025-01-21 01:37:30|113654|113461.2|113640.2|113484.2|113666.2|113493|113628.3|113451.8|36
1737423460000|2025-01-21 01:37:40|113635.2|113479.2|113627.5|113450.1|113663.7|113487.4|113623.8|113447.4|31
1737423470000|2025-01-21 01:37:50|113615.7|113441|113623.7|113468.4|113663|113489.9|113613.1|113433.8|41
1737423480000|2025-01-21 01:38:00|113616.6|113461.3|113628.6|113469.1|113652.4|113484.9|113616|113443.1|38
1737423490000|2025-01-21 01:38:10|113617.5|113458.1|113617.4|113452|113653.3|113484|113617.4|113451.2|27
1737423500000|2025-01-21 01:38:20|113624.2|113457.1|113662.8|113476|113674|113489.9|113612.8|113446.5|45
1737423510000|2025-01-21 01:38:30|113665.9|113476.8|113667.3|113513.7|113709.5|113519|113647.9|113476.8|30
1737423520000|2025-01-21 01:38:40|113681.6|113488.6|113683.9|113502|113702.5|113536.7|113657.2|113488.6|47
1737423530000|2025-01-21 01:38:50|113680.2|113498.2|113678.6|113490.8|113692.6|113518.1|113654.6|113490.3|29
1737423540000|2025-01-21 01:39:00|113656.9|113506.5|113651.5|113505.7|113683.3|113525.2|113648|113482.2|46
1737423550000|2025-01-21 01:39:10|113656.7|113510.8|113653.8|113508.7|113675.8|113516.6|113644.4|113485.4|30
1737423560000|2025-01-21 01:39:20|113684|113492.8|113663.2|113519.8|113685.3|113521.6|113646.5|113489.4|40
1737423570000|2025-01-21 01:39:30|113654.9|113511.4|113651|113508|113683.2|113518.9|113636.1|113493.1|33
1737423580000|2025-01-21 01:39:40|113674.5|113503|113632|113487.4|113674.5|113503.4|113618.8|113474.2|35
1737423590000|2025-01-21 01:39:50|113650.8|113481.3|113668.1|113503.5|113668.1|113503.8|113625.8|113480.3|34
1737423600000|2025-01-21 01:40:00|113664.4|113498.6|113618.8|113474.3|113664.4|113502.4|113618.8|113463.3|43
1737423610000|2025-01-21 01:40:10|113624.4|113479.9|113639.2|113461.7|113652.2|113484.1|113608.5|113461.7|32
1737423620000|2025-01-21 01:40:20|113620.6|113462.7|113663.8|113499.1|113668.9|113502.8|113620.6|113462.7|30
1737423630000|2025-01-21 01:40:30|113635.1|113492.7|113628.2|113468.1|113662|113501.9|113620.6|113461.1|35
1737423640000|2025-01-21 01:40:40|113633.2|113471.8|113632.5|113463.8|113659.1|113496.2|113626.1|113460.7|26
1737423650000|2025-01-21 01:40:50|113607.6|113472|113615.5|113451.9|113643.4|113479.6|113583.3|113443|36
1737423660000|2025-01-21 01:41:00|113623.1|113461.9|113587.6|113446.2|113623.1|113461.9|113587.6|113430.4|32
1737423670000|2025-01-21 01:41:10|113578.2|113436.9|113576.7|113434.2|113610.9|113448.9|113565.2|113411.9|35
1737423680000|2025-01-21 01:41:20|113597.7|113428.7|113569|113426.6|113608|113445.8|113569|113416.4|37
1737423690000|2025-01-21 01:41:30|113579.5|113437.1|113621.8|113454.1|113626.4|113462.3|113579.5|113423.4|26
1737423700000|2025-01-21 01:41:40|113596.4|113439.8|113589.3|113446.3|113618.2|113462.7|113576.2|113416.6|37
1737423710000|2025-01-21 01:41:50|113598.6|113455.5|113618|113452.7|113627.6|113462.5|113583.4|113433.8|31
1737423720000|2025-01-21 01:42:00|113627.1|113464.9|113620.5|113452.3|113639|113478.4|113595.5|113436.2|39
1737423730000|2025-01-21 01:42:10|113620|113457.2|113604.7|113459.6|113629.4|113463|113586.3|113428.4|31
1737423740000|2025-01-21 01:42:20|113599.4|113454.2|113601.7|113436|113613.9|113454.2|113575.2|113420.7|35
1737423750000|2025-01-21 01:42:30|113579.8|113431.8|113599.1|113454.9|113625.7|113460|113576.2|113420.2|31
1737423760000|2025-01-21 01:42:40|113604.4|113460.2|113622.8|113456.3|113634.3|113464.6|113591|113435.1|31
1737423770000|2025-01-21 01:42:50|113599.3|113442.2|113616.1|113441.6|113628.2|113460.1|113584.5|113435|34
1737423780000|2025-01-21 01:43:00|113605|113460.6|113622.4|113467.6|113639.5|113468.3|113593.5|113438.1|44
1737423790000|2025-01-21 01:43:10|113627.8|113471.7|113647|113473.8|113652.5|113475.9|113604.1|113453.9|35
1737423800000|2025-01-21 01:43:20|113642.7|113469.5|113630.7|113488|113654.5|113488|113630.7|113458.8|26
1737423810000|2025-01-21 01:43:30|113648.9|113482.5|113622|113470|113648.9|113488.1|113616.8|113470|19
1737423820000|2025-01-21 01:43:40|113629|113477|113632.2|113477.5|113680.6|113501.6|113625.9|113473.1|36
1737423830000|2025-01-21 01:43:50|113658.5|113478.8|113672.2|113506.1|113672.8|113508.2|113638|113478.8|22
1737423840000|2025-01-21 01:44:00|113668.6|113501.3|113678.3|113507.8|113678.3|113515.2|113638.4|113490.6|25
1737423850000|2025-01-21 01:44:10|113672.8|113495.9|113664.2|113492.1|113676.6|113500.4|113662.9|113492.1|9
1737423860000|2025-01-21 01:44:20|113668.4|113496.3|113691.7|113509.9|113696.3|113515.7|113658.1|113496|29
1737423870000|2025-01-21 01:44:30|113696|113508.6|113657.3|113500.3|113696|113513|113656|113496|22
1737423880000|2025-01-21 01:44:40|113675.8|113514.2|113701.4|113519.5|113701.4|113519.5|113659.1|113498.9|24
1737423890000|2025-01-21 01:44:50|113706.1|113524.2|113696.4|113520.1|113706.1|113532.4|113666.6|113510|35
1737423900000|2025-01-21 01:45:00|113700.8|113524.5|113696.1|113518.2|113700.8|113528.1|113663.3|113508.7|27
1737423910000|2025-01-21 01:45:10|113690.6|113519.5|113696|113520.2|113702.5|113524.2|113685.4|113507.5|28
1737423920000|2025-01-21 01:45:20|113678|113533.6|113697.9|113519.6|113702.5|113533.6|113663.2|113509.5|22
1737423930000|2025-01-21 01:45:30|113690.1|113511.8|113699.9|113525.1|113705.5|113530.7|113668.4|113511.8|29
1737423940000|2025-01-21 01:45:40|113696.2|113521.4|113703.1|113524.9|113719.1|113588.8|113694.7|113519.9|33
1737423950000|2025-01-21 01:45:50|113707.2|113529|113699.5|113542.8|113715.3|113548.3|113680.1|113523.5|41
1737423960000|2025-01-21 01:46:00|113699.4|113526.1|113698.6|113522.5|113699.4|113544.5|113668.2|113513.1|30
1737423970000|2025-01-21 01:46:10|113672.8|113518.5|113701.9|113524.5|113709.3|113550.1|113672.8|113516.1|33
1737423980000|2025-01-21 01:46:20|113700.1|113522.7|113705.1|113533.5|113711.6|113554.9|113679|113520|31
1737423990000|2025-01-21 01:46:30|113704.3|113549.6|113707.1|113539.3|113711.1|113554.1|113680.4|113522.4|25
1737424000000|2025-01-21 01:46:40|113703.2|113535.4|113695|113556.6|113726.7|113570.3|113694|113535.1|39
1737424010000|2025-01-21 01:46:50|113699.9|113561.5|113717|113555.1|113722.4|113561.5|113689.2|113535.8|33
1737424020000|2025-01-21 01:47:00|113717.3|113553.1|113700.5|113556.4|113725.1|113563.6|113683.2|113532.2|32
1737424030000|2025-01-21 01:47:10|113710.1|113566|113697|113540.4|113724.2|113566|113688.5|113538.6|26
1737424040000|2025-01-21 01:47:20|113722|113555.5|113723.1|113547.1|113728.9|113566.9|113692.7|113539.9|31
1737424050000|2025-01-21 01:47:30|113704.1|113566.2|113705.7|113540|113717.9|113566.2|113675.1|113528.1|39
1737424060000|2025-01-21 01:47:40|113705.5|113539.6|113682.2|113541.4|113713.1|113551.2|113670.6|113507.6|41
1737424070000|2025-01-21 01:47:50|113677.1|113536.4|113676.5|113536.4|113703.5|113543.1|113666.8|113510.8|33
1737424080000|2025-01-21 01:48:00|113676.4|113536.2|113700|113524.4|113702.3|113543.3|113666.5|113513.8|34
1737424090000|2025-01-21 01:48:10|113680.1|113525.3|113688.1|113522.8|113700.3|113541|113674.4|113515.6|28
1737424100000|2025-01-21 01:48:20|113685.3|113527.6|113686|113523.3|113702.8|113544.8|113660.8|113508.9|33
1737424110000|2025-01-21 01:48:30|113685.6|113524.7|113665.7|113494|113695.6|113530.5|113645.9|113482.5|38
1737424120000|2025-01-21 01:48:40|113670.7|113500.6|113649.4|113506|113675|113511.6|113638.9|113479|40
1737424130000|2025-01-21 01:48:50|113644.4|113501|113658.8|113493.7|113670.4|113510.1|113632.8|113475.7|34
1737424140000|2025-01-21 01:49:00|113656|113487.2|113642.9|113499.9|113666.2|113500.5|113616.5|113459.8|31
1737424150000|2025-01-21 01:49:10|113633.8|113490.9|113655.6|113471|113669.8|113506.1|113633.8|113469.8|25
1737424160000|2025-01-21 01:49:20|113653.7|113469.8|113648.7|113488.7|113662.8|113502.7|113625.4|113466.2|28
1737424170000|2025-01-21 01:49:30|113658.4|113500.3|113643.7|113485.7|113658.4|113500.3|113633.9|113468.1|12
1737424180000|2025-01-21 01:49:40|113654.6|113495.7|113659.4|113491.2|113674.1|113511.2|113630.7|113474.4|33
1737424190000|2025-01-21 01:49:50|113643.2|113481.4|113663.7|113480.6|113666.8|113506.5|113631.7|113475.6|38
1737424200000|2025-01-21 01:50:00|113639.9|113476.9|113667.4|113502.5|113669.7|113506.4|113637.5|113476.9|31
1737424210000|2025-01-21 01:50:10|113663.6|113497.3|113624.3|113466.3|113663.6|113497.3|113623.6|113465.8|28
1737424220000|2025-01-21 01:50:20|113618.2|113461.7|113641.2|113479.1|113649.6|113487.6|113610.8|113456.7|35
1737424230000|2025-01-21 01:50:30|113621|113473.6|113622.1|113465.1|113665.5|113495.4|113615.5|113465.1|39
1737424240000|2025-01-21 01:50:40|113631.5|113472.1|113611.4|113467.8|113654.6|113490.7|113606.5|113457.9|26
1737424250000|2025-01-21 01:50:50|113616.4|113472.9|113630.7|113488.5|113658|113489.4|113607.8|113448.3|38
1737424260000|2025-01-21 01:51:00|113624.2|113482|113647.8|113491.5|113654.5|113495.8|113624.2|113482|28
1737424270000|2025-01-21 01:51:10|113649.6|113495.8|113632.7|113492.2|113657|113507.9|113631|113492|20
1737424280000|2025-01-21 01:51:20|113650.6|113496.3|113622.8|113484.3|113654.3|113496.3|113621.9|113484.3|23
1737424290000|2025-01-21 01:51:30|113640.9|113481.8|113629.2|113488.9|113655.4|113498.1|113622.8|113481.8|35
1737424300000|2025-01-21 01:51:40|113634.2|113492.6|113645|113471.8|113673.2|113513.8|113627|113464.5|58
1737424310000|2025-01-21 01:51:50|113649.5|113476.3|113645.1|113488.2|113676.6|113534|113640|113473.4|35
1737424320000|2025-01-21 01:52:00|113638.7|113484.6|113664.9|113520.7|113685|113522.9|113638.7|113482.1|37
1737424330000|2025-01-21 01:52:10|113655.3|113511.1|113650.1|113503.5|113691.3|113522.7|113640.1|113482.5|28
1737424340000|2025-01-21 01:52:20|113671.3|113488.9|113643.8|113497.5|113677.1|113540.6|113635.6|113488.9|42
1737424350000|2025-01-21 01:52:30|113661.2|113503.6|113667.7|113525.1|113671.9|113571.6|113621.6|113473.1|43
1737424360000|2025-01-21 01:52:40|113653.8|113528.3|113680.5|113511.7|113689.1|113528.3|113634.2|113470|41
1737424370000|2025-01-21 01:52:50|113675.8|113505.5|113662.2|113481.6|113680.4|113516.2|113649|113481.6|26
1737424380000|2025-01-21 01:53:00|113667.3|113486.7|113654.7|113497.2|113681.8|113520.6|113643.5|113486.7|27
1737424390000|2025-01-21 01:53:10|113645.6|113490.4|113625.6|113481.6|113683.9|113517.5|113625.6|113477.8|32
1737424400000|2025-01-21 01:53:20|113630.5|113486.4|113632|113487.6|113659.7|113493.5|113623.2|113467.6|38
1737424410000|2025-01-21 01:53:30|113648.1|113487.9|113654.5|113473.6|113660.1|113493|113627.2|113463.5|35
1737424420000|2025-01-21 01:53:40|113652|113468|113649.3|113474.5|113658.5|113490.2|113623.5|113465.4|37
1737424430000|2025-01-21 01:53:50|113632.4|113470.9|113642.1|113481.6|113654.8|113493.1|113613.3|113456.5|32
1737424440000|2025-01-21 01:54:00|113646.2|113487.1|113658.2|113494.7|113658.2|113494.7|113615.4|113458.8|42
1737424450000|2025-01-21 01:54:10|113661.9|113485.4|113646.4|113502.3|113663.3|113506.2|113627.9|113482|39
1737424460000|2025-01-21 01:54:20|113640.5|113496.4|113647.6|113486.2|113677.7|113512.4|113640.5|113485.5|31
1737424470000|2025-01-21 01:54:30|113656.7|113493|113676.5|113516|113678.9|113516.2|113641.4|113481.9|38
1737424480000|2025-01-21 01:54:40|113672.8|113511.1|113646.5|113504.2|113675.7|113514.1|113640.4|113483.9|29
1737424490000|2025-01-21 01:54:50|113651.9|113509.7|113660.2|113496.3|113673.4|113513.2|113645.9|113488.9|43
1737424500000|2025-01-21 01:55:00|113665.5|113503.4|113622.4|113465.6|113665.5|113503.4|113622.4|113465.6|43
1737424510000|2025-01-21 01:55:10|113648.8|113487.2|113632.2|113490|113648.9|113497.5|113618.8|113464.9|37
1737424520000|2025-01-21 01:55:20|113631.5|113489.3|113635.5|113473.4|113650.4|113496|113613.2|113462.7|43
1737424530000|2025-01-21 01:55:30|113635.9|113487.6|113632.7|113470.2|113646.6|113487.6|113606.6|113461.9|44
1737424540000|2025-01-21 01:55:40|113632.8|113449.4|113623.5|113462.5|113639.3|113476.5|113607.9|113449.4|29
1737424550000|2025-01-21 01:55:50|113619.6|113457.3|113619.7|113460.2|113627.2|113463.1|113593.3|113444.6|27
1737424560000|2025-01-21 01:56:00|113623.2|113452|113601.6|113444.8|113626.7|113465.1|113592.5|113437.9|32
1737424570000|2025-01-21 01:56:10|113596|113440.6|113600.2|113445.2|113626.8|113471.4|113590.9|113440.6|28
1737424580000|2025-01-21 01:56:20|113621.2|113463.6|113596.8|113441.7|113631.7|113474|113593.7|113441.7|27
1737424590000|2025-01-21 01:56:30|113602.7|113446.2|113630|113473.4|113634.5|113479.5|113590.3|113446.2|42
1737424600000|2025-01-21 01:56:40|113628|113470.6|113616.4|113453.5|113630.6|113471.7|113594|113429.3|38
1737424610000|2025-01-21 01:56:50|113614|113448.1|113593.3|113450.7|113617.7|113454.3|113581.3|113438.8|41
1737424620000|2025-01-21 01:57:00|113593.7|113451.2|113577.6|113433.5|113615.7|113453.4|113577.6|113420|48
1737424630000|2025-01-21 01:57:10|113599.5|113450.1|113612.1|113453.1|113619.1|113458|113584.8|113431.6|44
1737424640000|2025-01-21 01:57:20|113608.2|113448|113617.2|113459|113617.2|113459|113602.3|113439.8|39
1737424650000|2025-01-21 01:57:30|113612.5|113452.7|113644.6|113481.8|113644.6|113481.8|113610.1|113434.7|38
1737424660000|2025-01-21 01:57:40|113639.5|113475|113635.2|113461|113643.7|113484|113615.1|113460.6|34
1737424670000|2025-01-21 01:57:50|113631.5|113457.3|113618.8|113478.9|113651.1|113494.3|113606.9|113453.4|37
1737424680000|2025-01-21 01:58:00|113630.3|113490.5|113640.7|113468.1|113644|113490.5|113612.9|113457.3|28
1737424690000|2025-01-21 01:58:10|113640.6|113467.9|113635.1|113460.6|113646.7|113484.7|113618.2|113452.8|35
1737424700000|2025-01-21 01:58:20|113641.2|113466.8|113652.9|113495.3|113652.9|113495.3|113622.2|113461.1|27
1737424710000|2025-01-21 01:58:30|113640.6|113476.5|113641.2|113467.4|113646.7|113487.7|113632.9|113466.6|17
1737424720000|2025-01-21 01:58:40|113636.9|113463.1|113624.1|113485.6|113646.3|113487.5|113609.5|113455.3|23
1737424730000|2025-01-21 01:58:50|113641.1|113469.6|113619.9|113481.5|113641.6|113487|113604.9|113452.9|36
1737424740000|2025-01-21 01:59:00|113614.4|113476.1|113637.9|113462.1|113640.2|113484.5|113606.3|113449.2|42
1737424750000|2025-01-21 01:59:10|113631.3|113455.5|113626.5|113471.8|113640.4|113482.5|113600.7|113448.4|45
1737424760000|2025-01-21 01:59:20|113646.1|113481.8|113644.4|113486.5|113653|113491.6|113620.8|113459.4|40
1737424770000|2025-01-21 01:59:30|113648.1|113491.6|113644.2|113471|113652.2|113494.3|113619.4|113468.7|29
1737424780000|2025-01-21 01:59:40|113648.4|113475.1|113620.2|113466.1|113649.9|113491.8|113611|113464.9|37
1737424790000|2025-01-21 01:59:50|113613.8|113461.4|113645.4|113475.1|113651.8|113496.9|113613.8|113461.4|31
1737424800000|2025-01-21 02:00:00|113643.9|113473.9|113636.6|113463|113648.5|113489.4|113609.4|113457|48
1737424810000|2025-01-21 02:00:10|113636.5|113462.8|113629.2|113491.1|113646.4|113491.3|113611.4|113461.9|43
1737424820000|2025-01-21 02:00:20|113647.2|113474.9|113642|113504.5|113667|113509.4|113620.7|113474.9|40
1737424830000|2025-01-21 02:00:30|113648.1|113510.6|113647.2|113482|113669|113511.3|113634.3|113473.1|46
1737424840000|2025-01-21 02:00:40|113651.5|113487.6|113638.8|113465.6|113651.5|113487.6|113610|113465.6|47
1737424850000|2025-01-21 02:00:50|113643.5|113481.5|113625.1|113469.3|113643.5|113486.4|113607.6|113459.6|45
1737424860000|2025-01-21 02:01:00|113639.8|113484.8|113619.4|113464.8|113639.8|113484.8|113605.5|113457.6|31
1737424870000|2025-01-21 02:01:10|113610.9|113464.7|113614|113456.4|113637.2|113467.2|113610.9|113446|41
1737424880000|2025-01-21 02:01:20|113618.5|113462.3|113617.1|113461.1|113625.6|113468.6|113597.4|113448.1|39
1737424890000|2025-01-21 02:01:30|113619.6|113464.5|113620.2|113455.8|113633.1|113473.9|113602|113445.6|44
1737424900000|2025-01-21 02:01:40|113619.1|113461.7|113629.8|113455.7|113633.8|113475.4|113619.1|113449.9|29
1737424910000|2025-01-21 02:01:50|113624.5|113450.4|113594|113456.5|113631.4|113474.1|113594|113448.1|36
1737424920000|2025-01-21 02:02:00|113599.2|113461.7|113620.1|113452.4|113633.7|113469.6|113591.1|113407.2|45
1737424930000|2025-01-21 02:02:10|113622.7|113457.4|113621.7|113478.6|113637.2|113486.8|113605|113433.4|44
1737424940000|2025-01-21 02:02:20|113616.5|113473.4|113639.1|113448.5|113652.2|113483.1|113611.1|113438.5|48
1737424950000|2025-01-21 02:02:30|113620.5|113468.1|113638|113441.1|113645.6|113477.8|113616.5|113438.8|43
1737424960000|2025-01-21 02:02:40|113634.2|113440.3|113632.1|113444.9|113655.7|113477.1|113612.8|113430.8|47
1737424970000|2025-01-21 02:02:50|113637.2|113450|113626.1|113448.5|113652.8|113476.9|113606.8|113433.2|56
1737424980000|2025-01-21 02:03:00|113612.3|113438.1|113621.8|113441.9|113636.3|113466|113601.9|113429.1|47
1737424990000|2025-01-21 02:03:10|113615.3|113437.9|113615.7|113439.8|113638|113465.9|113597.2|113429.8|49
1737425000000|2025-01-21 02:03:20|113615.2|113439.4|113621.5|113445.6|113643.4|113467.8|113597.8|113435.7|44
1737425010000|2025-01-21 02:03:30|113629.4|113449.1|113617.3|113417.3|113641.5|113457.9|113593.5|113416|44
1737425020000|2025-01-21 02:03:40|113625.4|113425.4|113600.1|113438.9|113644.4|113467.7|113584.5|113403|50
1737425030000|2025-01-21 02:03:50|113605.4|113424.9|113590.3|113428.5|113630.9|113478.2|113589.6|113413.7|48
1737425040000|2025-01-21 02:04:00|113609|113409|113590.7|113411.2|113625.6|113445.1|113586.5|113405.2|52
1737425050000|2025-01-21 02:04:10|113598|113416|113588.1|113432.9|113613.4|113475.5|113525.5|113404.3|55
1737425060000|2025-01-21 02:04:20|113605.4|113417|113601.8|113419.5|113610.2|113443.8|113571.6|113400.3|42
1737425070000|2025-01-21 02:04:30|113601.4|113401.4|113597.5|113418.9|113611.4|113470.2|113579.5|113392.4|55
1737425080000|2025-01-21 02:04:40|113606.8|113407.2|113611.7|113418|113614|113438.9|113578.1|113396.8|57
1737425090000|2025-01-21 02:04:50|113605.4|113411.6|113607.5|113428.5|113616.4|113496.9|113527.4|113399.5|58
1737425100000|2025-01-21 02:05:00|113613.3|113436.3|113582.8|113407.8|113620.9|113446.3|113545.7|113397.1|60
1737425110000|2025-01-21 02:05:10|113596.7|113418.3|113594.8|113425.4|113611.8|113472.3|113572.1|113401.2|57
1737425120000|2025-01-21 02:05:20|113576.3|113431.2|113517.7|113467.7|113598.5|113497|113506.3|113400.7|60
1737425130000|2025-01-21 02:05:30|113514.8|113464.8|113584.8|113407.5|113595.7|113465.4|113507.3|113390.9|56
1737425140000|2025-01-21 02:05:40|113580.7|113403.5|113580.4|113401.7|113590.5|113428.1|113558|113399.3|58
1737425150000|2025-01-21 02:05:50|113564|113399.9|113575.1|113431.4|113596.8|113437.6|113557.6|113395.2|61
1737425160000|2025-01-21 02:06:00|113569.6|113425.9|113553.2|113503.2|113595.8|113506.3|113547.9|113401.6|58
1737425170000|2025-01-21 02:06:10|113546.2|113496.2|113596.3|113431.7|113620.1|113506.3|113521.5|113408.5|53
1737425180000|2025-01-21 02:06:20|113603.8|113435.9|113573.7|113523.7|113620.8|113524|113559.9|113397.8|40
1737425190000|2025-01-21 02:06:30|113567.3|113517.3|113623.1|113463.5|113626.2|113525.8|113539.7|113410.7|48
1737425200000|2025-01-21 02:06:40|113636.1|113445.1|113615.7|113456.7|113638.8|113547.8|113554.6|113440|45
1737425210000|2025-01-21 02:06:50|113621.2|113460.9|113612.3|113464.8|113630.4|113532.4|113579.3|113409.4|43
1737425220000|2025-01-21 02:07:00|113593|113424.4|113541.1|113491.1|113635.6|113519.6|113541.1|113419.6|43
1737425230000|2025-01-21 02:07:10|113554.6|113504.6|113588.5|113404.5|113627.1|113516|113541.9|113404.5|25
1737425240000|2025-01-21 02:07:20|113605.9|113417.5|113619|113443.2|113624.7|113530.3|113549.3|113416.4|46
1737425250000|2025-01-21 02:07:30|113613.8|113438|113600.2|113444.8|113621.1|113451|113589.9|113410|43
1737425260000|2025-01-21 02:07:40|113595.5|113440.1|113615.6|113439.2|113615.6|113440.1|113584.2|113406.1|38
1737425270000|2025-01-21 02:07:50|113618.3|113439.3|113627|113443.6|113630.7|113473.5|113598.8|113428.8|39
1737425280000|2025-01-21 02:08:00|113626.7|113462.1|113601.1|113447.4|113628.9|113511.3|113550.2|113424.7|34
1737425290000|2025-01-21 02:08:10|113608.1|113454.4|113551.8|113501.8|113633.8|113501.8|113551.1|113435.2|44
1737425300000|2025-01-21 02:08:20|113553.8|113503.8|113617.6|113453.7|113640.4|113525.1|113547.2|113440.4|42
1737425310000|2025-01-21 02:08:30|113636.9|113456.9|113623.4|113457.4|113640|113533|113570.9|113433.5|38
1737425320000|2025-01-21 02:08:40|113634|113452.5|113616.2|113426.2|113634|113452.5|113592.8|113414.6|44
1737425330000|2025-01-21 02:08:50|113607.6|113417.6|113599.6|113419.3|113622.6|113436.8|113580.8|113399.8|39
1737425340000|2025-01-21 02:09:00|113596|113415.6|113591.3|113404.8|113612.6|113424.3|113568.6|113387.1|37
1737425350000|2025-01-21 02:09:10|113590.6|113404|113564.6|113397.5|113598.2|113431.6|113558|113387.1|32
1737425360000|2025-01-21 02:09:20|113575.7|113399.5|113581.1|113401.6|113592.5|113409.8|113558.5|113385.7|36
1737425370000|2025-01-21 02:09:30|113582.6|113407.9|113582.6|113401.6|113586.8|113417.7|113566|113387.9|36
1737425380000|2025-01-21 02:09:40|113576.8|113395.8|113586.4|113417.4|113604.5|113434.3|113572.3|113395.8|44
1737425390000|2025-01-21 02:09:50|113584.3|113411.2|113579.7|113411.6|113586|113429.8|113557.9|113395.9|29
1737425400000|2025-01-21 02:10:00|113578.5|113411.5|113569.9|113397.4|113587.6|113414.1|113550.3|113389|25
1737425410000|2025-01-21 02:10:10|113574.6|113402|113572.4|113396.8|113581|113419.5|113547.9|113393.9|38
1737425420000|2025-01-21 02:10:20|113576.9|113401.2|113588.9|113405.3|113601.5|113430.2|113553.3|113395|36
1737425430000|2025-01-21 02:10:30|113584.3|113400.7|113593.2|113414.5|113602|113463.2|113564.5|113400.7|23
1737425440000|2025-01-21 02:10:40|113588|113418.8|113594.7|113424.7|113614|113439.5|113583.1|113408.3|35
1737425450000|2025-01-21 02:10:50|113594.4|113424.5|113597|113422.5|113609.7|113442.8|113575.6|113399.8|44
1737425460000|2025-01-21 02:11:00|113609|113423|113613.5|113431.6|113615.3|113442.5|113592.1|113406.7|28
1737425470000|2025-01-21 02:11:10|113617.5|113435.7|113589.9|113438.8|113617.5|113445|113589.9|113410.8|29
1737425480000|2025-01-21 02:11:20|113596.5|113419.3|113605.7|113433.6|113620.5|113440.1|113587.9|113413.8|34
1737425490000|2025-01-21 02:11:30|113611.6|113439.4|113604.6|113434.9|113618.1|113444.2|113585.1|113414.4|38
1737425500000|2025-01-21 02:11:40|113604.4|113435.3|113599.9|113408.9|113618.8|113451|113586.3|113401.8|30
1737425510000|2025-01-21 02:11:50|113603.8|113412.8|113612|113430.4|113614.7|113486.3|113524.8|113401.1|38
1737425520000|2025-01-21 02:12:00|113608.4|113426.8|113597.7|113434.3|113621.5|113448.7|113589.1|113421.6|40
1737425530000|2025-01-21 02:12:10|113605.8|113440.4|113610.7|113427|113619.5|113456.1|113584.3|113425.5|30
1737425540000|2025-01-21 02:12:20|113600.3|113432.6|113619.3|113431.3|113640.3|113462.3|113599.6|113420|32
1737425550000|2025-01-21 02:12:30|113628.6|113452.5|113601.7|113448.2|113630.5|113462.1|113591.1|113424.5|41
1737425560000|2025-01-21 02:12:40|113609.2|113455.7|113612.2|113433.8|113628|113455.7|113596.5|113417.7|35
1737425570000|2025-01-21 02:12:50|113608.5|113430.2|113607.5|113407.5|113616.3|113438.5|113566.2|113394.6|43
1737425580000|2025-01-21 02:13:00|113588.6|113427.9|113606.1|113413.2|113612.5|113432.1|113574.3|113398.7|38
1737425590000|2025-01-21 02:13:10|113601.2|113408.3|113598|113403.2|113602.5|113425.8|113544|113396.3|39
1737425600000|2025-01-21 02:13:20|113602.5|113407.8|113579.5|113432.3|113619.6|113435.5|113579.5|113396.4|39
1737425610000|2025-01-21 02:13:30|113578.7|113433.8|113600.9|113426.2|113617.3|113445.8|113563.7|113417.9|21
1737425620000|2025-01-21 02:13:40|113601|113426.3|113609.5|113427.9|113620.2|113431.6|113585.7|113408|38
1737425630000|2025-01-21 02:13:50|113603.8|113422.2|113602|113427.4|113621.9|113507.9|113557.9|113408.4|31
1737425640000|2025-01-21 02:14:00|113601.8|113427.2|113591|113416.6|113606.2|113443.2|113591|113416.6|20
1737425650000|2025-01-21 02:14:10|113603.5|113422.5|113588.2|113429.3|113622.8|113438.6|113583.1|113409.2|24
1737425660000|2025-01-21 02:14:20|113588.1|113430.9|113621.2|113430.6|113621.8|113440.6|113588.1|113418.7|34
1737425670000|2025-01-21 02:14:30|113617|113426.4|113596.1|113426.8|113624.6|113450.2|113555.7|113419.8|42
1737425680000|2025-01-21 02:14:40|113589.4|113421.8|113612.4|113425.4|113616.6|113438|113583.3|113416.8|40
1737425690000|2025-01-21 02:14:50|113608.2|113421.2|113615.6|113425.2|113628.5|113442.4|113596.1|113400.5|40
1737425700000|2025-01-21 02:15:00|113609.2|113418.9|113610.3|113435.7|113620.6|113448.3|113590|113412.4|24
1737425710000|2025-01-21 02:15:10|113610.2|113435.6|113608.3|113431.1|113626|113437|113605.9|113413.8|29
1737425720000|2025-01-21 02:15:20|113607.6|113430|113624|113452.5|113641.1|113461.9|113606.2|113426.6|40
1737425730000|2025-01-21 02:15:30|113623.9|113452.4|113625.4|113450.7|113635.1|113461.4|113606.7|113431.9|18
1737425740000|2025-01-21 02:15:40|113625.7|113451.2|113615.5|113461.3|113649.2|113475.8|113614.6|113451.2|30
1737425750000|2025-01-21 02:15:50|113621.7|113467.5|113617.2|113465.4|113643.7|113486.6|113592.6|113447.8|37
1737425760000|2025-01-21 02:16:00|113636.8|113445.2|113614.1|113450.8|113650.5|113466.5|113614.1|113439.7|34
1737425770000|2025-01-21 02:16:10|113619.9|113455.2|113633.3|113477.7|113644.1|113477.7|113582.3|113443.7|29
1737425780000|2025-01-21 02:16:20|113607.7|113467|113631.3|113467.3|113646.9|113482.4|113605.6|113450.5|31
1737425790000|2025-01-21 02:16:30|113622.5|113466.2|113630.9|113469.7|113646|113478.6|113589.1|113453.5|31
1737425800000|2025-01-21 02:16:40|113644.9|113469.9|113598.7|113467|113652.6|113491.1|113597.1|113462.2|38
1737425810000|2025-01-21 02:16:50|113627.5|113470.2|113616.2|113467.3|113637.7|113527.1|113564.5|113447.3|33
1737425820000|2025-01-21 02:17:00|113630.3|113457.8|113636.7|113468.4|113640|113485.3|113619.7|113457.8|28
1737425830000|2025-01-21 02:17:10|113636.3|113469.1|113638.6|113485.4|113650.2|113485.4|113634.6|113454.9|23
1737425840000|2025-01-21 02:17:20|113644.1|113492.7|113628.6|113472.2|113644.3|113548|113593.7|113456|38
1737425850000|2025-01-21 02:17:30|113621.1|113473.5|113629.8|113459.7|113643|113475.9|113615.8|113450.2|41
1737425860000|2025-01-21 02:17:40|113636|113481.3|113631.6|113464.1|113645.6|113481.3|113625.2|113453.6|30
1737425870000|2025-01-21 02:17:50|113635.6|113468.2|113631.1|113475.5|113644.3|113492.1|113621.3|113468.1|25
1737425880000|2025-01-21 02:18:00|113643.1|113476.7|113642.9|113477.3|113646|113481.2|113630.3|113469.3|23
1737425890000|2025-01-21 02:18:10|113643|113477.4|113638.6|113473.5|113643|113484.4|113618.3|113458.9|17
1737425900000|2025-01-21 02:18:20|113638.7|113473.6|113632.7|113472.4|113642.6|113535.2|113585.2|113453.1|47
1737425910000|2025-01-21 02:18:30|113637.6|113458.5|113630.5|113464.7|113637.6|113468.4|113613.4|113447.6|35
1737425920000|2025-01-21 02:18:40|113630.7|113464.9|113631.5|113463.4|113637.7|113472.4|113615.9|113452.8|26
1737425930000|2025-01-21 02:18:50|113627.5|113459.4|113637.9|113472.1|113643.3|113487.3|113618.5|113450.3|32
1737425940000|2025-01-21 02:19:00|113637.6|113471.8|113636.1|113469.9|113651.4|113476.4|113625.5|113455.9|23
1737425950000|2025-01-21 02:19:10|113635.8|113470.3|113625.2|113444.9|113641.4|113476.9|113625.2|113444.9|24
1737425960000|2025-01-21 02:19:20|113634.8|113454.4|113636.7|113485.5|113643.2|113490.3|113615.5|113448.4|31
1737425970000|2025-01-21 02:19:30|113641.8|113492.4|113636|113440.4|113641.8|113510.8|113553.8|113427.9|47
1737425980000|2025-01-21 02:19:40|113627.8|113458.6|113615.5|113438.6|113633.6|113458.6|113601.9|113417|42
1737425990000|2025-01-21 02:19:50|113611.8|113434.8|113608.1|113437.7|113623.5|113458.1|113590.7|113417.4|43
1737426000000|2025-01-21 02:20:00|113602.4|113432|113601.6|113428.6|113611.6|113442.2|113597.3|113422|37
1737426010000|2025-01-21 02:20:10|113605.5|113432.4|113615.8|113446.1|113624.9|113497.2|113547.2|113422.9|39
1737426020000|2025-01-21 02:20:20|113609.5|113429.9|113603.6|113452.5|113628|113496.2|113546.2|113426|43
1737426030000|2025-01-21 02:20:30|113625.5|113430.5|113590.6|113421.9|113625.5|113440.5|113575.3|113404.1|29
1737426040000|2025-01-21 02:20:40|113575.3|113404.3|113583.1|113393.8|113591.8|113469.3|113510.4|113393.8|19
1737426050000|2025-01-21 02:20:50|113577.6|113392.4|113575|113415.5|113612.4|113467.7|113514.1|113392.4|29
1737426060000|2025-01-21 02:21:00|113589.3|113440.7|113601.4|113423.4|113625.5|113487.9|113520.3|113410.7|37
1737426070000|2025-01-21 02:21:10|113606.4|113430.2|113567.5|113436.1|113606.4|113500.5|113515.7|113400.5|29
1737426080000|2025-01-21 02:21:20|113576.5|113449.6|113567.1|113439.3|113608.2|113464.2|113561.1|113403.9|22
1737426090000|2025-01-21 02:21:30|113566|113417.9|113566|113416.7|113566.2|113417.9|113560.4|113412.9|10
1737426100000|2025-01-21 02:21:40|113567.2|113415.4|113577.6|113410.9|113583.8|113416|113562.5|113410|10
1737426110000|2025-01-21 02:21:50|113577.2|113417.6|113580.1|113404.5|113614.9|113465.3|113506.1|113402.3|38
1737426120000|2025-01-21 02:22:00|113560.1|113429.3|113556.5|113427.2|113580.8|113429.3|113555.7|113397.5|20
1737426130000|2025-01-21 02:22:10|113556.4|113404.8|113578.5|113400.4|113603.4|113463.6|113489.4|113400.4|15
1737426140000|2025-01-21 02:22:20|113499.8|113449.8|113583.5|113406.3|113602.8|113459.4|113499.8|113404.3|12
1737426150000|2025-01-21 02:22:30|113507.1|113457.1|113569.8|113441.2|113605.6|113497.7|113495.8|113410.3|25
1737426160000|2025-01-21 02:22:40|113574.7|113448.6|113570.6|113444.8|113578.8|113474.1|113518.2|113442.9|14
1737426170000|2025-01-21 02:22:50|113570.7|113489.8|113526.4|113476.4|113585.4|113489.8|113525.7|113402.1|18
1737426180000|2025-01-21 02:23:00|113557.6|113430.9|113567.7|113415.7|113589|113493.6|113513.8|113402.5|24
1737426190000|2025-01-21 02:23:10|113527.8|113477.8|113566.7|113396.6|113611.3|113484|113527.8|113395.2|27
1737426200000|2025-01-21 02:23:20|113572.7|113404.5|113490.4|113440.4|113572.7|113440.4|113490.4|113381.9|24
1737426210000|2025-01-21 02:23:30|113478.4|113428.4|113552.6|113393.6|113564.4|113457.4|113478.4|113376.6|30
1737426220000|2025-01-21 02:23:40|113550.1|113407.6|113532.2|113386.7|113552.2|113407.6|113530.7|113386.7|14
1737426230000|2025-01-21 02:23:50|113470.6|113420.6|113533.8|113387.3|113553.4|113427.1|113470.6|113382.3|16
1737426240000|2025-01-21 02:24:00|113540|113393.5|113547.5|113403.3|113559.3|113436|113473.2|113388.5|20
1737426250000|2025-01-21 02:24:10|113544.1|113404.7|113558.1|113390.6|113558.1|113404.7|113533.7|113384.2|18
1737426260000|2025-01-21 02:24:20|113558.2|113390.1|113550.6|113382.7|113558.2|113390.1|113510.6|113382.6|10
1737426270000|2025-01-21 02:24:30|113527|113374.9|113511.3|113379.6|113553.1|113391.1|113511.3|113374.3|15
1737426280000|2025-01-21 02:24:40|113487.9|113437.9|113480.9|113430.9|113549.4|113444.3|113480.1|113384.8|18
1737426290000|2025-01-21 02:24:50|113532.8|113386.7|113555.3|113394.9|113555.3|113439|113467.4|113368.2|25
1737426300000|2025-01-21 02:25:00|113554.9|113380.4|113528.6|113382.2|113554.9|113440.1|113475.9|113380.4|16
1737426310000|2025-01-21 02:25:10|113540.5|113387.2|113485|113435|113551.4|113451.4|113480.4|113382.5|18
1737426320000|2025-01-21 02:25:20|113542.1|113398.9|113462.4|113412.4|113546.5|113429.3|113462.4|113374.5|24
1737426330000|2025-01-21 02:25:30|113468.5|113418.5|113539.4|113389.5|113546.4|113418.5|113468.5|113365.2|30
1737426340000|2025-01-21 02:25:40|113540.1|113383|113531.5|113383|113540.1|113394.5|113519.5|113371.7|24
1737426350000|2025-01-21 02:25:50|113537.1|113390.4|113530.8|113380.2|113542.3|113393.9|113521.8|113368.5|32
1737426360000|2025-01-21 02:26:00|113531.3|113390|113538.8|113385.5|113545.8|113393.7|113523.5|113380.4|34
1737426370000|2025-01-21 02:26:10|113539.4|113419|113541.3|113390.8|113541.6|113419|113469|113379.8|18
1737426380000|2025-01-21 02:26:20|113541.1|113391.7|113523.6|113370|113546|113395|113514|113359.6|31
1737426390000|2025-01-21 02:26:30|113533.8|113383.4|113459.1|113409.1|113538.3|113429.7|113458.1|113361.8|28
1737426400000|2025-01-21 02:26:40|113476.9|113426.9|113509.2|113364.6|113532|113426.9|113467.8|113359.4|23
1737426410000|2025-01-21 02:26:50|113520.7|113376.1|113520|113366.3|113533|113418.6|113466.8|113357.2|27
1737426420000|2025-01-21 02:27:00|113520.1|113366.8|113513.1|113369.4|113530.3|113375.6|113498.2|113354|27
1737426430000|2025-01-21 02:27:10|113517.2|113374.9|113510.9|113368.3|113529.7|113408.1|113458.1|113350.6|28
1737426440000|2025-01-21 02:27:20|113511.9|113356.4|113508.8|113372.6|113526.7|113382.9|113498.7|113353.7|22
1737426450000|2025-01-21 02:27:30|113516.2|113355.6|113512.7|113377.5|113528.3|113377.5|113508|113352.3|33
1737426460000|2025-01-21 02:27:40|113528.3|113363.7|113524.2|113357.9|113532.6|113378.3|113503.6|113356.3|27
1737426470000|2025-01-21 02:27:50|113529.3|113363|113512.4|113366|113529.3|113381.9|113504.5|113357.1|27
1737426480000|2025-01-21 02:28:00|113512.3|113371|113498|113366|113535.5|113414.4|113464.4|113354.5|31
1737426490000|2025-01-21 02:28:10|113517|113374.4|113504.8|113363.8|113524.3|113415.2|113465.2|113351.7|21
1737426500000|2025-01-21 02:28:20|113508.9|113369.3|113509.3|113364.6|113529.9|113418.6|113457.4|113353.7|28
1737426510000|2025-01-21 02:28:30|113508.3|113369.5|113517.9|113366.4|113524.8|113384|113500.9|113353.2|26
1737426520000|2025-01-21 02:28:40|113506.6|113357.3|113505.1|113360.8|113531.3|113366.5|113505.1|113351.7|19
1737426530000|2025-01-21 02:28:50|113504|113359.9|113509.3|113361.3|113536.1|113379.3|113496.9|113348.8|26
1737426540000|2025-01-21 02:29:00|113509.4|113362.1|113524.4|113371.8|113524.4|113399.6|113438.7|113357.6|32
1737426550000|2025-01-21 02:29:10|113519.5|113366.8|113501.7|113361.4|113521.5|113373|113501.5|113359.8|29
1737426560000|2025-01-21 02:29:20|113507.3|113365.5|113521.5|113375.6|113521.9|113380.8|113502.2|113360.7|18
1737426570000|2025-01-21 02:29:30|113515.6|113367.7|113500|113362.8|113519.6|113417.9|113459.8|113354.1|34
1737426580000|2025-01-21 02:29:40|113509.8|113370.4|113502.2|113374.1|113518.9|113431.5|113481.5|113358.5|24
1737426590000|2025-01-21 02:29:50|113507.6|113379.5|113506.3|113364.4|113516.7|113381.9|113500.8|113360.5|33
1737426600000|2025-01-21 02:30:00|113517.3|113374.2|113512.1|113362.5|113525|113420.9|113446.3|113355.3|32
1737426610000|2025-01-21 02:30:10|113517.3|113369.4|113511.7|113372.8|113521.8|113414.7|113454.1|113352.2|38
1737426620000|2025-01-21 02:30:20|113511.4|113370.8|113507.4|113354.8|113519.1|113371.4|113502.9|113354.8|21
1737426630000|2025-01-21 02:30:30|113507.5|113354.9|113514.5|113374.6|113517.4|113403.4|113453.4|113353.7|34
1737426640000|2025-01-21 02:30:40|113512.8|113375.4|113516.9|113368.7|113519.7|113378.6|113498.7|113363.5|29
1737426650000|2025-01-21 02:30:50|113516.3|113368.5|113514.3|113362|113516.3|113379.4|113503|113360.1|19
1737426660000|2025-01-21 02:31:00|113504.7|113373.3|113501.1|113361.2|113517|113393.5|113443.5|113355.9|34
1737426670000|2025-01-21 02:31:10|113506.3|113359.8|113514.5|113365.8|113515.9|113376.3|113496.2|113358.7|16
1737426680000|2025-01-21 02:31:20|113506.2|113366.4|113514.5|113364|113519.4|113375.2|113504.3|113360.2|24
1737426690000|2025-01-21 02:31:30|113521.3|113370.8|113516|113365.2|113521.3|113400.5|113440.3|113360.6|18
1737426700000|2025-01-21 02:31:40|113505.9|113364.5|113517.6|113367.3|113517.6|113367.3|113501.4|113361.1|11
1737426710000|2025-01-21 02:31:50|113508.5|113362.7|113536.2|113375.1|113539.6|113379.4|113503.2|113356.8|26
1737426720000|2025-01-21 02:32:00|113537.4|113375.6|113536|113373.9|113540.3|113377.8|113529|113366.4|29
1737426730000|2025-01-21 02:32:10|113532.2|113370.1|113520.2|113381|113538.5|113391.1|113513.3|113367|24
1737426740000|2025-01-21 02:32:20|113519.4|113380.1|113521.1|113380.1|113535.6|113385.2|113519.4|113365.7|19
1737426750000|2025-01-21 02:32:30|113521.2|113379.8|113533.6|113380.4|113546.3|113432.5|113482.5|113365.7|19
1737426760000|2025-01-21 02:32:40|113533.9|113382.8|113532.7|113380.2|113536.9|113389|113518.6|113366.1|25
1737426770000|2025-01-21 02:32:50|113533.2|113373.4|113536.2|113385.8|113537.2|113385.8|113516.1|113366.7|34
1737426780000|2025-01-21 02:33:00|113532.4|113380.8|113535.7|113385.8|113535.7|113385.8|113515.9|113376.6|13
1737426790000|2025-01-21 02:33:10|113539.6|113390.9|113474.4|113349.2|113539.6|113392|113431.3|113349|25
1737426800000|2025-01-21 02:33:20|113474.6|113349.6|113434.6|113384.6|113479.5|113393.7|113433.4|113347|22
1737426810000|2025-01-21 02:33:30|113438.5|113388.5|113480|113354.8|113480|113392.7|113437.1|113347.3|17
1737426820000|2025-01-21 02:33:40|113437.2|113387.2|113425.8|113375.8|113439.7|113389.7|113424.6|113374.6|25
1737426830000|2025-01-21 02:33:50|113429.5|113379.5|113423.7|113373.7|113430.3|113380.3|113416|113366|23
1737426840000|2025-01-21 02:34:00|113428.4|113378.4|113477.9|113350.8|113484.5|113378.9|113422.1|113343.2|23
1737426850000|2025-01-21 02:34:10|113443.7|113393.7|113478.5|113351.8|113480.5|113393.7|113440.6|113350.1|13
1737426860000|2025-01-21 02:34:20|113478.7|113351.6|113439.2|113389.2|113483.3|113393.2|113439.2|113351.1|12
1737426870000|2025-01-21 02:34:30|113438.3|113388.3|113509.3|113378.7|113513|113394.5|113438.3|113348.7|25
1737426880000|2025-01-21 02:34:40|113463.1|113413.1|113509.9|113362.8|113511.4|113413.1|113460.4|113357.1|26
1737426890000|2025-01-21 02:34:50|113509|113363.6|113502.9|113377.1|113521.7|113384.4|113502.9|113359.8|23
1737426900000|2025-01-21 02:35:00|113514.9|113365.7|113506.5|113378|113522.2|113386.2|113502.1|113365.7|22
1737426910000|2025-01-21 02:35:10|113511.5|113383.1|113510.8|113381.1|113525.6|113383.1|113505.1|113367.1|17
1737426920000|2025-01-21 02:35:20|113523|113372|113521|113381.5|113524.5|113386.4|113515.1|113366.6|22
1737426930000|2025-01-21 02:35:30|113508.2|113377.8|113510|113381.7|113531|113389.4|113502.4|113366.2|28
1737426940000|2025-01-21 02:35:40|113504.4|113376.1|113527.5|113383.5|113527.5|113385.2|113504.4|113365.7|22
1737426950000|2025-01-21 02:35:50|113527.2|113372.6|113522.9|113377.6|113527.2|113382.8|113509.3|113367.5|21
1737426960000|2025-01-21 02:36:00|113522|113379.5|113507.1|113377.3|113526.4|113385.3|113507.1|113363.1|20
1737426970000|2025-01-21 02:36:10|113513.2|113383.5|113510.4|113380.1|113534.1|113385.3|113509.9|113368|26
1737426980000|2025-01-21 02:36:20|113511.4|113378.8|113520.5|113375.1|113529.1|113386.3|113504.3|113361.9|26
1737426990000|2025-01-21 02:36:30|113521.2|113381|113512.1|113368.1|113527.9|113381|113512.1|113368.1|12
1737427000000|2025-01-21 02:36:40|113507.2|113368.4|113435.1|113385.1|113520.5|113405|113433|113351.5|30
1737427010000|2025-01-21 02:36:50|113432.4|113382.4|113438.3|113388.3|113515.5|113394.2|113432.4|113351.9|10
1737427020000|2025-01-21 02:37:00|113436.2|113386.2|113438|113388|113438|113388|113431.2|113381.2|21
1737427030000|2025-01-21 02:37:10|113439|113389|113498.9|113354.4|113499.1|113389|113428.3|113350|19
1737427040000|2025-01-21 02:37:20|113500.8|113352.6|113497.5|113358.6|113501.1|113360.1|113491.5|113352.6|19
1737427050000|2025-01-21 02:37:30|113500.3|113356.9|113505.4|113367.5|113524|113382.5|113497.4|113355|26
1737427060000|2025-01-21 02:37:40|113515.3|113367.8|113512.2|113372.9|113517.6|113372.9|113498.9|113362.2|10
1737427070000|2025-01-21 02:37:50|113510.6|113378.6|113519.5|113369.6|113519.5|113378.6|113501.3|113363.9|16
1737427080000|2025-01-21 02:38:00|113519|113359.4|113516.9|113365.9|113520.8|113381.7|113499.1|113359.4|20
1737427090000|2025-01-21 02:38:10|113521.2|113370.1|113515.7|113365.3|113521.4|113375.6|113503.2|113363.9|18
1737427100000|2025-01-21 02:38:20|113511.6|113361.5|113514.2|113364.5|113518.2|113377.6|113511.6|113361.5|17
1737427110000|2025-01-21 02:38:30|113518.4|113368.6|113507.4|113373.5|113520.1|113421.4|113461.2|113363.8|19
1737427120000|2025-01-21 02:38:40|113504.9|113371.1|113455|113405|113508.4|113434.5|113445.6|113370.3|18
1737427130000|2025-01-21 02:38:50|113463.6|113413.6|113503.6|113371.4|113506.8|113413.6|113438.9|113370.6|21
1737427140000|2025-01-21 02:39:00|113506.9|113374.7|113506.4|113372.8|113509.8|113374.7|113502.8|113369.1|16
1737427150000|2025-01-21 02:39:10|113504|113370.4|113450.6|113400.6|113513.7|113423.6|113445.4|113370.4|16
1737427160000|2025-01-21 02:39:20|113444.1|113394.1|113461.9|113411.9|113515.9|113431.6|113444.1|113370.5|43
1737427170000|2025-01-21 02:39:30|113458.4|113408.4|113502.6|113372.1|113502.6|113417|113443.6|113372.1|33
1737427180000|2025-01-21 02:39:40|113506.9|113376.3|113442.4|113392.4|113508.8|113423.3|113442.4|113364.1|26
1737427190000|2025-01-21 02:39:50|113447.3|113397.3|113465.5|113415.5|113511|113425.5|113441.3|113363.9|30
1737427200000|2025-01-21 02:40:00|113466|113416|113438.9|113388.9|113500.6|113416|113438.9|113365|10
1737427210000|2025-01-21 02:40:10|113442.5|113392.5|113506.6|113380.8|113506.6|113423.3|113442.5|113365.1|35
1737427220000|2025-01-21 02:40:20|113507|113381.4|113466.3|113416.3|113507.4|113425.4|113451.8|113378.5|31
1737427230000|2025-01-21 02:40:30|113473.8|113423.8|113466.2|113416.2|113507.7|113423.8|113449.5|113367|30
1737427240000|2025-01-21 02:40:40|113459|113409|113456.6|113406.6|113506.9|113410.8|113451|113367.9|26
1737427250000|2025-01-21 02:40:50|113503.3|113373.8|113455.7|113405.7|113503.3|113428.4|113443.6|113373.8|27
1737427260000|2025-01-21 02:41:00|113461.6|113411.6|113522.2|113351.3|113523.8|113420.7|113451.2|113346.2|33
1737427270000|2025-01-21 02:41:10|113527|113353.2|113438.8|113388.8|113527|113388.8|113425.5|113347.7|20
1737427280000|2025-01-21 02:41:20|113476.1|113350.4|113439.1|113389.1|113477.5|113394.6|113439.1|113346.4|15
1737427290000|2025-01-21 02:41:30|113434.3|113384.3|113429.7|113379.7|113473.3|113384.3|113425.5|113337.5|19
1737427300000|2025-01-21 02:41:40|113429.6|113379.6|113431.9|113381.9|113434.5|113384.5|113429.6|113379.6|10
1737427310000|2025-01-21 02:41:50|113436.9|113386.9|113434|113384|113479.1|113388.2|113425.9|113350.5|14
1737427320000|2025-01-21 02:42:00|113438.5|113388.5|113492|113364.6|113492.8|113398.3|113434.6|113347.5|21
1737427330000|2025-01-21 02:42:10|113452.7|113402.7|113462.1|113412.1|113529.7|113440|113447.7|113378.8|32
1737427340000|2025-01-21 02:42:20|113450.6|113400.6|113466.1|113416.1|113486.4|113436.4|113450.6|113400.6|30
1737427350000|2025-01-21 02:42:30|113472.6|113422.6|113469.6|113419.6|113505.8|113424.7|113455.7|113375.4|36
1737427360000|2025-01-21 02:42:40|113468.9|113418.9|113470.5|113420.5|113514.7|113433.6|113468.9|113375.5|27
1737427370000|2025-01-21 02:42:50|113466.2|113416.2|113513.8|113382.7|113515.5|113428.8|113454.6|113378|34
1737427380000|2025-01-21 02:43:00|113514|113382.8|113478.7|113428.7|113514|113428.7|113455.7|113375.7|34
1737427390000|2025-01-21 02:43:10|113479.2|113429.2|113457.9|113407.9|113514.6|113429.2|113457.9|113371.6|31
1737427400000|2025-01-21 02:43:20|113463.8|113413.8|113465.6|113415.6|113507|113425.4|113457.4|113381.5|25
1737427410000|2025-01-21 02:43:30|113509.7|113383.3|113463|113413|113509.7|113428.2|113459.7|113379.1|16
1737427420000|2025-01-21 02:43:40|113463.6|113413.6|113460.6|113410.6|113466.6|113416.6|113454.3|113404.3|26
1737427430000|2025-01-21 02:43:50|113466.4|113416.4|113464.2|113414.2|113470.4|113420.4|113458.7|113408.7|24
1737427440000|2025-01-21 02:44:00|113460.7|113410.7|113454.6|113404.6|113503.1|113419.2|113451.6|113371.6|27
1737427450000|2025-01-21 02:44:10|113452.7|113402.7|113458.2|113408.2|113470.4|113420.4|113452.7|113402.7|23
1737427460000|2025-01-21 02:44:20|113466.8|113416.8|113455.4|113405.4|113470.3|113420.3|113441.8|113391.8|22
1737427470000|2025-01-21 02:44:30|113458.8|113408.8|113498.9|113367.9|113498.9|113416.1|113448.2|113361.7|17
1737427480000|2025-01-21 02:44:40|113454.1|113404.1|113460.2|113410.2|113467.8|113417.8|113452.9|113402.9|30
1737427490000|2025-01-21 02:44:50|113463.4|113413.4|113448|113398|113502.8|113419.7|113447.8|113364.3|48
1737427500000|2025-01-21 02:45:00|113456.2|113406.2|113460|113410|113518|113433.1|113451.6|113373.6|36
1737427510000|2025-01-21 02:45:10|113464.7|113414.7|113471.2|113421.2|113508.8|113427.2|113458.1|113377.5|30
1737427520000|2025-01-21 02:45:20|113506.9|113381.7|113508.5|113381.7|113508.5|113425.8|113458.1|113376.4|22
1737427530000|2025-01-21 02:45:30|113468.9|113418.9|113469.3|113419.3|113469.3|113419.3|113465.2|113415.2|7
1737427540000|2025-01-21 02:45:40|113469.4|113419.4|113504.9|113379.9|113508.1|113430.6|113458.5|113376.1|26
1737427550000|2025-01-21 02:45:50|113473.8|113423.8|113461.5|113411.5|113509.9|113423.8|113455.7|113366.3|33
1737427560000|2025-01-21 02:46:00|113457.2|113407.2|113446.2|113396.2|113470.7|113420.7|113441.2|113391.2|30
1737427570000|2025-01-21 02:46:10|113449.9|113399.9|113455.3|113405.3|113496.5|113412.5|113447.6|113364.1|25
1737427580000|2025-01-21 02:46:20|113455.4|113405.4|113464|113414|113504.2|113425.1|113452.5|113374.2|28
1737427590000|2025-01-21 02:46:30|113457.7|113407.7|113464.3|113414.3|113504.5|113422.9|113453.9|113360.9|33
1737427600000|2025-01-21 02:46:40|113469|113419|113467|113417|113469|113419|113461|113411|9
1737427610000|2025-01-21 02:46:50|113471.8|113421.8|113461.9|113411.9|113471.8|113421.8|113459.5|113409.5|25
1737427620000|2025-01-21 02:47:00|113468.5|113418.5|113468.1|113418.1|113502.8|113427.9|113446.1|113370.9|39
1737427630000|2025-01-21 02:47:10|113463.6|113413.6|113432.7|113382.7|113473.6|113423.6|113432.7|113382.7|22
1737427640000|2025-01-21 02:47:20|113432.5|113382.5|113431.1|113381.1|113434.3|113384.3|113423.6|113373.6|14
1737427650000|2025-01-21 02:47:30|113434|113384|113437.3|113387.3|113437.3|113387.3|113430.5|113380.5|10
1737427660000|2025-01-21 02:47:40|113433.9|113383.9|113425|113375|113473.8|113386.8|113418.4|113348.5|19
1737427670000|2025-01-21 02:47:50|113424.2|113374.2|113437.7|113387.7|113437.7|113387.7|113423.8|113373.8|14
1737427680000|2025-01-21 02:48:00|113439|113389|113439.7|113389.7|113442.4|113392.4|113437.7|113387.7|17
1737427690000|2025-01-21 02:48:10|113439.8|113389.8|113444.4|113394.4|113444.4|113394.4|113424.7|113374.7|14
1737427700000|2025-01-21 02:48:20|113452.3|113402.3|113433.8|113383.8|113453.1|113403.1|113433.8|113383.8|12
1737427710000|2025-01-21 02:48:30|113440.6|113390.6|113427.1|113377.1|113445.6|113395.6|113427.1|113377.1|19
1737427720000|2025-01-21 02:48:40|113432.4|113382.4|113436|113386|113450.8|113400.8|113427.1|113377.1|9
1737427730000|2025-01-21 02:48:50|113431|113381|113445.4|113395.4|113449.6|113399.6|113427.6|113377.6|22
1737427740000|2025-01-21 02:49:00|113450.6|113400.6|113432.5|113382.5|113450.6|113400.6|113427.3|113377.3|10
1737427750000|2025-01-21 02:49:10|113431.7|113381.7|113414|113364|113442.6|113392.6|113412.5|113362.5|15
1737427760000|2025-01-21 02:49:20|113413.1|113363.1|113413.3|113363.3|113416.9|113366.9|113407.6|113357.6|15
1737427770000|2025-01-21 02:49:30|113407.6|113357.6|113405.8|113355.8|113412|113362|113391.7|113341.7|20
1737427780000|2025-01-21 02:49:40|113406.3|113356.3|113407.5|113357.5|113410.3|113360.3|113406.3|113356.3|11
1737427790000|2025-01-21 02:49:50|113408.9|113358.9|113407.6|113357.6|113409.8|113359.8|113407.6|113357.6|9
1737427800000|2025-01-21 02:50:00|113410.5|113360.5|113414.2|113364.2|113417.6|113367.6|113410.5|113360.5|13
1737427810000|2025-01-21 02:50:10|113413.6|113363.6|113413|113363|113413.6|113363.6|113413|113363|2
1737427820000|2025-01-21 02:50:20|113413.1|113363.1|113418.7|113368.7|113436.3|113386.3|113412.2|113362.2|25
1737427830000|2025-01-21 02:50:30|113418.4|113368.4|113416|113366|113419.7|113369.7|113415.7|113365.7|12
1737427840000|2025-01-21 02:50:40|113416.1|113366.1|113422.4|113372.4|113431.5|113381.5|113416.1|113366.1|15
1737427850000|2025-01-21 02:50:50|113426.6|113376.6|113422.3|113372.3|113435.4|113385.4|113422.3|113372.3|16
1737427860000|2025-01-21 02:51:00|113426.5|113376.5|113427.8|113377.8|113433.6|113383.6|113425.9|113375.9|16
1737427870000|2025-01-21 02:51:10|113428.8|113378.8|113459.5|113409.5|113475.8|113425.8|113428.8|113378.8|31
1737427880000|2025-01-21 02:51:20|113464.7|113414.7|113454.7|113404.7|113474.5|113424.5|113454.7|113404.7|23
1737427890000|2025-01-21 02:51:30|113459.4|113409.4|113462.9|113412.9|113465.4|113415.4|113448.6|113398.6|18
1737427900000|2025-01-21 02:51:40|113461.1|113411.1|113463.6|113413.6|113468.2|113418.2|113451.4|113401.4|16
1737427910000|2025-01-21 02:51:50|113462.9|113412.9|113453.9|113403.9|113503.3|113428.8|113443.1|113375.1|21
1737427920000|2025-01-21 02:52:00|113460.7|113410.7|113468.9|113418.9|113469.1|113419.1|113460.7|113410.7|11
1737427930000|2025-01-21 02:52:10|113474.5|113424.5|113465.8|113415.8|113474.9|113424.9|113454.6|113404.6|18
1737427940000|2025-01-21 02:52:20|113463.5|113413.5|113467.5|113417.5|113467.7|113417.7|113463.5|113413.5|13
1737427950000|2025-01-21 02:52:30|113464.4|113414.4|113464.3|113414.3|113466.7|113416.7|113464.1|113414.1|13
1737427960000|2025-01-21 02:52:40|113466.6|113416.6|113457.7|113407.7|113471.5|113421.5|113457.7|113407.7|19
1737427970000|2025-01-21 02:52:50|113465.4|113415.4|113456.1|113406.1|113476.8|113426.8|113455.2|113405.2|25
1737427980000|2025-01-21 02:53:00|113455.2|113405.2|113463.8|113413.8|113464.6|113414.6|113455.2|113405.2|8
1737427990000|2025-01-21 02:53:10|113463.9|113413.9|113532.8|113384.1|113534|113413.9|113453.3|113358.9|19
1737428000000|2025-01-21 02:53:20|113528.6|113367.4|113512.4|113387.2|113528.6|113430.8|113459.7|113367.4|36
1737428010000|2025-01-21 02:53:30|113512.6|113429.3|113470.3|113420.3|113517.8|113429.5|113458.4|113360.1|35
1737428020000|2025-01-21 02:53:40|113464.6|113414.6|113469.6|113419.6|113511.1|113420.3|113464.6|113372.5|17
1737428030000|2025-01-21 02:53:50|113464.2|113414.2|113463.9|113413.9|113511.7|113414.2|113460.3|113374|20
1737428040000|2025-01-21 02:54:00|113460.4|113410.4|113509.7|113377.9|113511|113424.4|113460.4|113373.7|32
1737428050000|2025-01-21 02:54:10|113510.9|113412.1|113480.3|113430.3|113511.2|113431|113457|113375.6|27
1737428060000|2025-01-21 02:54:20|113477.1|113427.1|113467.1|113417.1|113480.4|113430.4|113459.8|113409.8|16
1737428070000|2025-01-21 02:54:30|113468|113418|113477.6|113427.6|113520.9|113431.1|113460.6|113380.6|20
1737428080000|2025-01-21 02:54:40|113469.2|113419.2|113505.1|113377.4|113511.5|113421.7|113456.9|113375.7|24
1737428090000|2025-01-21 02:54:50|113509.3|113375.7|113518.3|113385.7|113526.3|113400.2|113506.1|113375.7|18
1737428100000|2025-01-21 02:55:00|113519.1|113384|113520.9|113385.4|113533.9|113434.7|113468.3|113382.5|42
1737428110000|2025-01-21 02:55:10|113518.5|113383|113461.8|113411.8|113521.1|113433.2|113454.5|113375|37
1737428120000|2025-01-21 02:55:20|113452.1|113402.1|113469.3|113419.3|113474.9|113424.9|113446.5|113396.5|23
1737428130000|2025-01-21 02:55:30|113454.9|113404.9|113458.6|113408.6|113518.2|113421.8|113454.9|113381.7|20
1737428140000|2025-01-21 02:55:40|113464.7|113414.7|113472.9|113422.9|113485.3|113435.3|113464.7|113414.7|36
1737428150000|2025-01-21 02:55:50|113475.9|113425.9|113471.3|113421.3|113481|113431|113461.9|113411.9|46
1737428160000|2025-01-21 02:56:00|113475.1|113425.1|113474.4|113424.4|113509.9|113426.9|113457.3|113377.5|32
1737428170000|2025-01-21 02:56:10|113468.5|113418.5|113462|113412|113475.3|113425.3|113462|113412|28
1737428180000|2025-01-21 02:56:20|113464.8|113414.8|113465.9|113415.9|113511.3|113426|113443.5|113374.2|40
1737428190000|2025-01-21 02:56:30|113465.5|113415.5|113453.8|113403.8|113493.8|113415.5|113438.4|113359|26
1737428200000|2025-01-21 02:56:40|113459.8|113409.8|113457.2|113407.2|113491.9|113416.2|113446.5|113364.8|26
1737428210000|2025-01-21 02:56:50|113454.4|113404.4|113444.5|113394.5|113457.2|113407.2|113444.5|113394.5|22
1737428220000|2025-01-21 02:57:00|113444.3|113394.3|113452.8|113402.8|113455.5|113405.5|113444.3|113394.3|15
1737428230000|2025-01-21 02:57:10|113453.1|113403.1|113453.2|113403.2|113453.2|113403.2|113452.9|113402.9|4
1737428240000|2025-01-21 02:57:20|113457.5|113407.5|113470.3|113420.3|113509.4|113428.6|113457.5|113383.3|36
1737428250000|2025-01-21 02:57:30|113465.6|113415.6|113502.3|113377.3|113502.3|113422.3|113458.3|113377.3|19
1737428260000|2025-01-21 02:57:40|113465.4|113375.5|113460.1|113410.1|113502.3|113424.2|113456.6|113375.5|16
1737428270000|2025-01-21 02:57:50|113459.2|113409.2|113504.8|113377|113507.8|113419.2|113452.8|113375|35
1737428280000|2025-01-21 02:58:00|113502|113376.1|113447.1|113397.1|113505.4|113421.9|113437.5|113355.1|44
1737428290000|2025-01-21 02:58:10|113448.1|113398.1|113464.7|113414.7|113496.1|113417.5|113447.9|113368|25
1737428300000|2025-01-21 02:58:20|113503.1|113377|113470.1|113420.1|113503.1|113423|113458.8|113377|20
1737428310000|2025-01-21 02:58:30|113463.8|113413.8|113465.8|113415.8|113474.5|113424.5|113458.9|113408.9|35
1737428320000|2025-01-21 02:58:40|113465.9|113415.9|113457.9|113407.9|113471.6|113421.6|113457.9|113407.9|20
1737428330000|2025-01-21 02:58:50|113463.9|113413.9|113463.9|113413.9|113469|113419|113457.8|113407.8|11
1737428340000|2025-01-21 02:59:00|113453.6|113403.6|113450.9|113400.9|113470.1|113420.1|113437.2|113387.2|16
1737428350000|2025-01-21 02:59:10|113456.5|113406.5|113458.3|113408.3|113517.3|113434.1|113456.3|113371.8|40
1737428360000|2025-01-21 02:59:20|113461.7|113411.7|113471.4|113421.4|113514.1|113429.9|113460.2|113372.6|23
1737428370000|2025-01-21 02:59:30|113471.3|113421.3|113473.7|113423.7|113504.4|113431|113464.1|113372.1|29
1737428380000|2025-01-21 02:59:40|113473.8|113423.8|113537|113359.1|113537|113432.2|113457.5|113349|29
1737428390000|2025-01-21 02:59:50|113529.3|113360.8|113531.8|113359.4|113539.6|113362.8|113521.7|113352|20
1737428400000|2025-01-21 03:00:00|113533.8|113359.9|113524.4|113355.3|113533.8|113362|113519.5|113353.5|17
1737428410000|2025-01-21 03:00:10|113526.7|113351.8|113513.5|113355.3|113526.7|113368.3|113502.3|113348.8|22
1737428420000|2025-01-21 03:00:20|113519.2|113359.9|113503.5|113362.8|113520.3|113368.9|113495|113355.9|26
1737428430000|2025-01-21 03:00:30|113508.4|113368.9|113446.4|113396.4|113513.3|113397.6|113437.7|113353.8|19
1737428440000|2025-01-21 03:00:40|113446.5|113396.5|113505.7|113364.7|113511.1|113406.6|113446.5|113356.6|13
1737428450000|2025-01-21 03:00:50|113505.5|113376.6|113461.4|113411.4|113505.5|113420.3|113460.3|113368.2|20
1737428460000|2025-01-21 03:01:00|113461.2|113411.2|113507.4|113366.7|113510.8|113417.5|113460.7|113364.8|22
1737428470000|2025-01-21 03:01:10|113504.1|113365|113459.5|113409.5|113509.2|113415.5|113449.2|113358|27
1737428480000|2025-01-21 03:01:20|113457.7|113407.7|113445.1|113395.1|113461.6|113411.6|113433.5|113383.5|22
1737428490000|2025-01-21 03:01:30|113439.1|113389.1|113450.9|113400.9|113493.9|113416.5|113439.1|113368.5|28
1737428500000|2025-01-21 03:01:40|113461.1|113411.1|113460.1|113410.1|113465.7|113415.7|113446.5|113396.5|16
1737428510000|2025-01-21 03:01:50|113463.8|113413.8|113463.9|113413.9|113501|113417.4|113453.2|113369|25
1737428520000|2025-01-21 03:02:00|113458.3|113408.3|113452.5|113402.5|113464.1|113414.1|113439.2|113389.2|26
1737428530000|2025-01-21 03:02:10|113451.9|113401.9|113457|113407|113497|113413.3|113443.8|113365.9|22
1737428540000|2025-01-21 03:02:20|113456.8|113406.8|113461|113411|113463.2|113413.2|113452.7|113402.7|19
1737428550000|2025-01-21 03:02:30|113457.9|113407.9|113442.8|113392.8|113460.2|113410.2|113438.6|113388.6|24
1737428560000|2025-01-21 03:02:40|113442.9|113392.9|113447.8|113397.8|113493|113403.6|113442.9|113360.2|20
1737428570000|2025-01-21 03:02:50|113453.1|113403.1|113449.2|113399.2|113490.3|113417.7|113447|113361.8|19
1737428580000|2025-01-21 03:03:00|113445.7|113395.7|113449.9|113399.9|113497.2|113405.8|113438.5|113364.5|28
1737428590000|2025-01-21 03:03:10|113444.3|113394.3|113455|113405|113492.4|113412.9|113444.3|113366.8|30
1737428600000|2025-01-21 03:03:20|113450.8|113400.8|113444.4|113394.4|113491.9|113406.5|113443|113361|23
1737428610000|2025-01-21 03:03:30|113449.3|113399.3|113457.4|113407.4|113461.9|113411.9|113449.3|113399.3|11
1737428620000|2025-01-21 03:03:40|113456.7|113406.7|113458.7|113408.7|113460.6|113410.6|113449.9|113399.9|22
1737428630000|2025-01-21 03:03:50|113461.6|113411.6|113454.3|113404.3|113464.9|113414.9|113450.6|113400.6|42
1737428640000|2025-01-21 03:04:00|113450.4|113400.4|113514.8|113347.5|113514.8|113416.1|113446.1|113347.5|32
1737428650000|2025-01-21 03:04:10|113517.2|113342.5|113514.3|113354.5|113522.9|113361.9|113508.8|113342.5|24
1737428660000|2025-01-21 03:04:20|113514.4|113347.7|113500.2|113356.3|113514.4|113356.3|113500.2|113346.9|17
1737428670000|2025-01-21 03:04:30|113502.7|113353.8|113502.3|113354|113503.1|113354|113502.3|113353.2|6
1737428680000|2025-01-21 03:04:40|113507.3|113353.9|113501.7|113354.8|113507.5|113354.8|113501.7|113353.9|10
1737428690000|2025-01-21 03:04:50|113505.1|113361.1|113509.2|113355.4|113513.8|113361.3|113505.1|113353.9|13
1737428700000|2025-01-21 03:05:00|113509.4|113356.6|113506|113374|113512.9|113374|113499.3|113351.1|26
1737428710000|2025-01-21 03:05:10|113504.6|113409.7|113506.8|113369.7|113518.7|113421.1|113459.6|113364.5|38
1737428720000|2025-01-21 03:05:20|113506.7|113380.3|113505.9|113369.1|113510.3|113380.3|113503.1|113364.9|19
1737428730000|2025-01-21 03:05:30|113509.5|113372.9|113506.3|113366.9|113517.2|113377|113501.5|113362.9|23
1737428740000|2025-01-21 03:05:40|113504.7|113366|113473.4|113423.4|113520.6|113429.1|113460|113361.3|30
1737428750000|2025-01-21 03:05:50|113476.6|113426.6|113473.4|113423.4|113509.8|113429|113472.7|113377.9|24
1737428760000|2025-01-21 03:06:00|113476.3|113426.3|113517.1|113383.6|113517.1|113428.7|113461.7|113355.4|42
1737428770000|2025-01-21 03:06:10|113519.9|113386.5|113441.9|113391.9|113525.3|113396.7|113439.2|113371|39
1737428780000|2025-01-21 03:06:20|113445.7|113395.7|113436.6|113386.6|113452.6|113402.6|113434.9|113384.9|19
1737428790000|2025-01-21 03:06:30|113436.9|113386.9|113422.7|113372.7|113436.9|113386.9|113414.1|113364.1|25
1737428800000|2025-01-21 03:06:40|113421.1|113371.1|113422.4|113372.4|113425.1|113375.1|113421.1|113371.1|13
1737428810000|2025-01-21 03:06:50|113424.2|113374.2|113422.2|113372.2|113424.2|113374.2|113421.7|113371.7|13
1737428820000|2025-01-21 03:07:00|113421.7|113371.7|113421.9|113371.9|113423.5|113373.5|113421.6|113371.6|13
1737428830000|2025-01-21 03:07:10|113421.7|113371.7|113426.3|113376.3|113426.4|113376.4|113417.8|113367.8|15
1737428840000|2025-01-21 03:07:20|113424|113374|113415.8|113365.8|113426.5|113376.5|113413.4|113363.4|25
1737428850000|2025-01-21 03:07:30|113416|113366|113415|113365|113417.4|113367.4|113414.4|113364.4|16
1737428860000|2025-01-21 03:07:40|113417.9|113367.9|113415.4|113365.4|113417.9|113367.9|113399.2|113349.2|24
1737428870000|2025-01-21 03:07:50|113420.6|113370.6|113424.2|113374.2|113433.5|113383.5|113411.9|113361.9|13
1737428880000|2025-01-21 03:08:00|113426.9|113376.9|113430.3|113380.3|113437.9|113387.9|113421.9|113371.9|24
1737428890000|2025-01-21 03:08:10|113427.4|113377.4|113417.5|113367.5|113435.1|113385.1|113417.5|113367.5|21
1737428900000|2025-01-21 03:08:20|113429.5|113379.5|113433|113383|113433.1|113383.1|113429.5|113379.5|9
1737428910000|2025-01-21 03:08:30|113432.9|113382.9|113434|113384|113437.1|113387.1|113423.9|113373.9|14
1737428920000|2025-01-21 03:08:40|113434.5|113384.5|113433.1|113383.1|113438.7|113388.7|113426.7|113376.7|15
1737428930000|2025-01-21 03:08:50|113428.7|113378.7|113440|113390|113490.2|113411.2|113428.7|113364.8|16
1737428940000|2025-01-21 03:09:00|113440.9|113390.9|113445.7|113395.7|113447.5|113397.5|113440.9|113390.9|30
1737428950000|2025-01-21 03:09:10|113445.6|113395.6|113453.8|113403.8|113453.8|113403.8|113437.5|113387.5|32
1737428960000|2025-01-21 03:09:20|113449.5|113399.5|113447.3|113397.3|113453.5|113403.5|113440.2|113390.2|29
1737428970000|2025-01-21 03:09:30|113442.9|113392.9|113440.8|113390.8|113450.8|113400.8|113440.8|113390.8|15
1737428980000|2025-01-21 03:09:40|113440.1|113390.1|113440.5|113390.5|113448.2|113398.2|113440.1|113390.1|19
1737428990000|2025-01-21 03:09:50|113440.4|113390.4|113439.6|113389.6|113443.7|113393.7|113439.4|113389.4|18
1737429000000|2025-01-21 03:10:00|113442.2|113392.2|113445|113395|113483.5|113404.1|113438.3|113357.1|35
1737429010000|2025-01-21 03:10:10|113447|113397|113448.3|113319.7|113453.2|113397.9|113406.7|113294.7|46
1737429020000|2025-01-21 03:10:20|113444.7|113316|113427.7|113286.7|113450.6|113353.7|113390.6|113286.7|30
1737429030000|2025-01-21 03:10:30|113432.2|113291.2|113370.9|113320.9|113432.2|113333.9|113370.9|113283|20
1737429040000|2025-01-21 03:10:40|113377.7|113327.7|113360|113310|113418.1|113328|113360|113272.3|26
1737429050000|2025-01-21 03:10:50|113367|113317|113416.1|113276.3|113430.5|113329.2|113367|113275.9|36
1737429060000|2025-01-21 03:11:00|113415.7|113276.4|113392|113233.7|113416|113329|113340.8|113233.7|35
1737429070000|2025-01-21 03:11:10|113370.1|113233.3|113377.7|113242.5|113378.1|113243.4|113369.9|113233.2|12
1737429080000|2025-01-21 03:11:20|113377.9|113242.6|113386.5|113231.6|113391.3|113291.6|113341.6|113228.4|19
1737429090000|2025-01-21 03:11:30|113386.4|113231.8|113379.7|113222.8|113387.2|113275.8|113325.8|113222|21
1737429100000|2025-01-21 03:11:40|113378.4|113220.2|113380.1|113224.5|113382.7|113226.7|113375.7|113214.4|16
1737429110000|2025-01-21 03:11:50|113382.1|113224.4|113389.1|113238.6|113391.2|113238.6|113382.1|113223.4|15
1737429120000|2025-01-21 03:12:00|113388.3|113237.5|113391.5|113240.5|113391.5|113240.9|113388.3|113237.2|12
1737429130000|2025-01-21 03:12:10|113391.4|113240.6|113381.5|113219.8|113391.4|113240.7|113375.3|113219.4|20
1737429140000|2025-01-21 03:12:20|113382.1|113220.4|113370.3|113207.4|113382.2|113220.4|113370.3|113207.4|14
1737429150000|2025-01-21 03:12:30|113372.7|113209.9|113362.7|113210.5|113372.7|113210.5|113362.7|113207.1|13
1737429160000|2025-01-21 03:12:40|113361.8|113209.4|113358.9|113207.2|113361.8|113209.4|113358.6|113207.2|9
1737429170000|2025-01-21 03:12:50|113361.3|113209.6|113391.8|113236.3|113412|113241.8|113360.2|113209.6|28
1737429180000|2025-01-21 03:13:00|113394.5|113235.6|113397.2|113238.3|113401.5|113240.9|113394.5|113235.6|19
1737429190000|2025-01-21 03:13:10|113396.6|113241.1|113390.5|113238.1|113400.5|113247.4|113390.2|113237.8|15
1737429200000|2025-01-21 03:13:20|113389.4|113233.2|113393.9|113234.7|113404.4|113242|113389.4|113231|20
1737429210000|2025-01-21 03:13:30|113391.1|113232|113400.9|113239.5|113402|113264.4|113314.4|113222.3|35
1737429220000|2025-01-21 03:13:40|113400.5|113239.1|113383.1|113241.6|113400.5|113241.9|113379.7|113236.6|13
1737429230000|2025-01-21 03:13:50|113379.9|113239.1|113378.2|113238.2|113379.9|113239.1|113377|113237.7|11
1737429240000|2025-01-21 03:14:00|113378.8|113237.8|113397.1|113234|113404.6|113254.4|113378.8|113231.9|26
1737429250000|2025-01-21 03:14:10|113404.7|113241.7|113386.3|113220.7|113405|113288.4|113330.8|113218.6|31
1737429260000|2025-01-21 03:14:20|113388.8|113223.1|113366.4|113210.6|113388.8|113223.1|113362.8|113202.8|28
1737429270000|2025-01-21 03:14:30|113364|113208.2|113370.9|113207.8|113372.2|113213.9|113363.4|113207.8|16
1737429280000|2025-01-21 03:14:40|113370.8|113207.7|113373|113207.6|113381.6|113215.7|113363.3|113203.6|26
1737429290000|2025-01-21 03:14:50|113371.6|113205.3|113354.1|113187.4|113371.6|113205.3|113337.1|113180.7|23
1737429300000|2025-01-21 03:15:00|113353.7|113186.9|113354.4|113182|113358.1|113191.4|113351.2|113181.8|27
1737429310000|2025-01-21 03:15:10|113354.9|113182.4|113355.2|113182.1|113366.3|113186.3|113354.1|113174.6|29
1737429320000|2025-01-21 03:15:20|113366.8|113193.8|113352.4|113180.2|113367.3|113193.8|113350.9|113179.1|23
1737429330000|2025-01-21 03:15:30|113328.5|113180.6|113356.4|113179.5|113361.4|113187.5|113327.5|113178.7|25
1737429340000|2025-01-21 03:15:40|113335.4|113183.5|113346.3|113175.6|113358.8|113183.5|113335.4|113174.7|19
1737429350000|2025-01-21 03:15:50|113346.2|113175.5|113328.2|113180.6|113354.8|113215.3|113256.4|113171.8|27
1737429360000|2025-01-21 03:16:00|113263.1|113213.1|113328.2|113202.3|113348.7|113213.1|113263|113181.6|16
1737429370000|2025-01-21 03:16:10|113328.4|113202.1|113332.9|113207.5|113335.9|113245.1|113295.1|113188.6|16
1737429380000|2025-01-21 03:16:20|113333.5|113189.8|113276.6|113226.6|113338.2|113226.6|113276.6|113189.8|11
1737429390000|2025-01-21 03:16:30|113276.8|113226.8|113334.9|113192|113335.2|113226.8|113272.6|113191.8|9
1737429400000|2025-01-21 03:16:40|113335|113192.1|113352.9|113227.1|113364.7|113227.1|113272.7|113192.1|17
1737429410000|2025-01-21 03:16:50|113368.8|113225.9|113359.2|113216.9|113368.8|113268|113313.4|113213|20
1737429420000|2025-01-21 03:17:00|113359|113216.6|113365.4|113224.6|113366.4|113224.8|113359|113216.6|16
1737429430000|2025-01-21 03:17:10|113365.6|113224.4|113358.1|113232.2|113366.8|113274.8|113323.6|113217.9|23
1737429440000|2025-01-21 03:17:20|113358|113231.9|113371.6|113239|113374|113297.1|113302.6|113217.5|25
1737429450000|2025-01-21 03:17:30|113367.8|113233.8|113322.6|113272.6|113371.6|113294.8|113301.3|113225.2|23
1737429460000|2025-01-21 03:17:40|113320.9|113270.9|113362.3|113225.2|113362.5|113272.7|113306.1|113225.2|11
1737429470000|2025-01-21 03:17:50|113312|113262|113318.9|113268.9|113318.9|113268.9|113312|113262|3
1737429480000|2025-01-21 03:18:00|113326.5|113276.5|113356.3|113221.9|113368|113276.6|113326.5|113217.9|20
1737429490000|2025-01-21 03:18:10|113351.3|113218.1|113364.5|113222.4|113368.2|113261.5|113311.5|113218.1|18
1737429500000|2025-01-21 03:18:20|113363.2|113222.3|113363|113226.1|113368|113231.2|113347.1|113216.5|26
1737429510000|2025-01-21 03:18:30|113365.4|113228.5|113375.5|113237.4|113376.7|113237.4|113361.6|113225.1|16
1737429520000|2025-01-21 03:18:40|113380.4|113242.4|113349.5|113216|113384.5|113245|113349.5|113216|23
1737429530000|2025-01-21 03:18:50|113351.7|113218.1|113313.9|113263.9|113379.9|113268.6|113299.3|113218.1|33
1737429540000|2025-01-21 03:19:00|113316.8|113266.8|113310.1|113260.1|113372.1|113266.8|113310.1|113226.6|19
1737429550000|2025-01-21 03:19:10|113314|113264|113351|113225.7|113352|113265.4|113311|113225.1|12
1737429560000|2025-01-21 03:19:20|113351.5|113225.4|113372.2|113237.6|113374.8|113240.1|113348.4|113221.6|16
1737429570000|2025-01-21 03:19:30|113375.1|113241.2|113305.6|113255.6|113375.1|113274.1|113300.8|113216.7|27
1737429580000|2025-01-21 03:19:40|113304.5|113254.5|113342.3|113209.3|113351.2|113255.1|113303.9|113209.3|15
1737429590000|2025-01-21 03:19:50|113342.1|113212.1|113351.8|113221.4|113351.8|113257.5|113305.1|113211.2|13
1737429600000|2025-01-21 03:20:00|113346.2|113217.2|113360|113222.9|113367.2|113268.6|113307.8|113215|30
1737429610000|2025-01-21 03:20:10|113359.2|113223.9|113359.2|113221.9|113359.2|113262|113309|113219.7|11
1737429620000|2025-01-21 03:20:20|113351.6|113223.8|113364.3|113228.2|113366.9|113261.3|113293.5|113215.3|30
1737429630000|2025-01-21 03:20:30|113320|113270|113300.6|113250.6|113363|113276.2|113298.2|113222.3|27
1737429640000|2025-01-21 03:20:40|113323.4|113273.4|113319.2|113269.2|113370.9|113273.4|113311.2|113223.9|12
1737429650000|2025-01-21 03:20:50|113315.2|113265.2|113297.7|113247.7|113362.1|113273.4|113297.7|113225.1|23
1737429660000|2025-01-21 03:21:00|113311|113261|113314.7|113264.7|113327.1|113277.1|113308.2|113258.2|17
1737429670000|2025-01-21 03:21:10|113319.3|113269.3|113321.1|113271.1|113321.2|113271.2|113311.6|113261.6|7
1737429680000|2025-01-21 03:21:20|113318.2|113268.2|113358.4|113223.6|113358.4|113268.4|113311.7|113221|12
1737429690000|2025-01-21 03:21:30|113357.2|113222.4|113291.6|113241.6|113365.5|113269.9|113290.8|113221.2|24
1737429700000|2025-01-21 03:21:40|113309.2|113259.2|113361.3|113226.5|113368.5|113273.8|113302.1|113219.7|36
1737429710000|2025-01-21 03:21:50|113315.9|113265.9|113304.6|113254.6|113379.6|113304|113299.7|113232.8|20
1737429720000|2025-01-21 03:22:00|113309.8|113259.8|113367|113225.7|113384.7|113259.8|113309.8|113223|28
1737429730000|2025-01-21 03:22:10|113366.8|113225.3|113367.4|113225.9|113383.6|113235.4|113366.7|113224.5|14
1737429740000|2025-01-21 03:22:20|113367.2|113225.4|113363.8|113221.3|113376.1|113228.7|113354.9|113218.3|24
1737429750000|2025-01-21 03:22:30|113366.7|113224.2|113373|113238.5|113380.1|113302.3|113320.6|113218.3|23
1737429760000|2025-01-21 03:22:40|113375.5|113241.8|113368.4|113236.1|113375.5|113298.6|113328.8|113222|15
1737429770000|2025-01-21 03:22:50|113367.6|113223|113338.1|113288.1|113386.6|113288.3|113338.1|113223|20
1737429780000|2025-01-21 03:23:00|113341.7|113291.7|113364.6|113222.7|113369.6|113293.2|113301.3|113222.7|23
1737429790000|2025-01-21 03:23:10|113362|113220.1|113321.4|113271.4|113365.2|113271.4|113317.7|113218.3|20
1737429800000|2025-01-21 03:23:20|113353.7|113219.6|113363.7|113222.8|113377.8|113297.4|113303.8|113219.6|26
1737429810000|2025-01-21 03:23:30|113364.1|113223.2|113300.7|113250.7|113364.1|113282|113300.7|113219.8|18
1737429820000|2025-01-21 03:23:40|113296.2|113246.2|113319.2|113269.2|113357.3|113271.9|113296.2|113220.3|23
1737429830000|2025-01-21 03:23:50|113319.1|113269.1|113313.3|113263.3|113350.2|113273.8|113307.8|113217.5|28
1737429840000|2025-01-21 03:24:00|113320.6|113270.6|113314|113264|113359.6|113282.8|113314|113210.5|32
1737429850000|2025-01-21 03:24:10|113314.6|113264.6|113363.8|113222.3|113372.2|113265.6|113303.9|113222.2|20
1737429860000|2025-01-21 03:24:20|113364|113225.3|113311.1|113261.1|113370.4|113270.9|113305.3|113220.3|28
1737429870000|2025-01-21 03:24:30|113305.4|113255.4|113360.2|113221.1|113364.5|113268.5|113305.4|113216.2|46
1737429880000|2025-01-21 03:24:40|113362.7|113223.6|113312.4|113262.4|113362.8|113265.1|113305|113215.2|30
1737429890000|2025-01-21 03:24:50|113316.6|113266.6|113355.1|113221.8|113359.1|113280.8|113303.1|113218|31
1737429900000|2025-01-21 03:25:00|113357.4|113221.4|113368.4|113225|113375.4|113285.1|113332.2|113221.4|27
1737429910000|2025-01-21 03:25:10|113368.3|113238|113365.9|113227|113376|113240.5|113365.6|113227|14
1737429920000|2025-01-21 03:25:20|113369.7|113231|113369.1|113240.8|113376.6|113245.4|113366.7|113227.1|21
1737429930000|2025-01-21 03:25:30|113368.4|113241.4|113367.2|113238.2|113369.1|113282.5|113321.2|113236.7|17
1737429940000|2025-01-21 03:25:40|113369.8|113242.9|113365.2|113236.4|113376.2|113288.4|113320.7|113236.4|26
1737429950000|2025-01-21 03:25:50|113365.5|113239.4|113370|113242|113385.3|113301.4|113338.5|113234|33
1737429960000|2025-01-21 03:26:00|113335.4|113285.4|113331.6|113281.6|113384.3|113285.4|113325.1|113237.6|42
1737429970000|2025-01-21 03:26:10|113329.2|113279.2|113365.2|113237.6|113377.2|113285.8|113320.9|113237.6|25
1737429980000|2025-01-21 03:26:20|113368.2|113241.6|113331.8|113281.8|113368.7|113284.6|113327.8|113241.6|18
1737429990000|2025-01-21 03:26:30|113331.5|113281.5|113367.8|113241.2|113367.8|113281.7|113331.5|113237.6|9
1737430000000|2025-01-21 03:26:40|113370|113242.2|113323.9|113273.9|113370.2|113280.8|113315.9|113235.2|27
1737430010000|2025-01-21 03:26:50|113326.7|113276.7|113372.2|113240.6|113380.2|113276.7|113326.7|113224.5|31
1737430020000|2025-01-21 03:27:00|113365.7|113239.1|113321.9|113271.9|113374.4|113271.9|113321.9|113237.2|22
1737430030000|2025-01-21 03:27:10|113367|113237.6|113367.2|113240.3|113367.3|113240.3|113366.6|113237.6|12
1737430040000|2025-01-21 03:27:20|113367.4|113240.7|113335.7|113285.7|113373.4|113286.5|113335.7|113240.7|8
1737430050000|2025-01-21 03:27:30|113335.5|113285.5|113366.3|113238.5|113411.8|113289|113326.6|113203.8|29
1737430060000|2025-01-21 03:27:40|113366.1|113225.5|113363.7|113229.5|113366.1|113240.7|113363.5|113224.9|13
1737430070000|2025-01-21 03:27:50|113363.6|113229.6|113363.9|113229|113363.9|113229.9|113363.4|113229|7
1737430080000|2025-01-21 03:28:00|113364|113229.3|113361.8|113225.7|113364.8|113229.4|113360.2|113225.6|10
1737430090000|2025-01-21 03:28:10|113361.2|113225.5|113362.5|113225|113368.1|113232.1|113361.2|113225|11
1737430100000|2025-01-21 03:28:20|113361.7|113224.3|113360.3|113226|113363.3|113228|113360.3|113224.1|13
1737430110000|2025-01-21 03:28:30|113360.2|113225.9|113363.3|113237.9|113368.8|113275|113321.7|113222.9|29
1737430120000|2025-01-21 03:28:40|113360.3|113233.9|113365.3|113226.7|113367.9|113280.7|113330.7|113222.3|21
1737430130000|2025-01-21 03:28:50|113367.8|113229.2|113369.3|113230|113372.8|113276.4|113325.8|113221.8|16
1737430140000|2025-01-21 03:29:00|113363.6|113228.2|113326.3|113276.3|113371|113281.6|113323.8|113225.6|28
1737430150000|2025-01-21 03:29:10|113329.8|113279.8|113326.8|113276.8|113361.6|113279.8|113325.5|113229.6|19
1737430160000|2025-01-21 03:29:20|113326.7|113276.7|113326.5|113276.5|113363.8|113283.2|113321.4|113229.2|15
1737430170000|2025-01-21 03:29:30|113327|113277|113372.6|113243.9|113377.1|113282.8|113326|113239.3|16
1737430180000|2025-01-21 03:29:40|113369.6|113232.7|113366.8|113237.9|113376.1|113284.4|113325.4|113225.8|30
1737430190000|2025-01-21 03:29:50|113365.5|113237.5|113363.9|113236.6|113377|113243.2|113363.8|113227.4|27
1737430200000|2025-01-21 03:30:00|113370.6|113245.4|113369.1|113233.6|113381.6|113289|113328.1|113230.6|24
1737430210000|2025-01-21 03:30:10|113372.5|113237|113329|113279|113386.9|113279|113325.8|113227.4|41
1737430220000|2025-01-21 03:30:20|113372.5|113245.6|113366.8|113226.4|113372.5|113281.4|113322|113226.4|31
1737430230000|2025-01-21 03:30:30|113367.1|113238.1|113329.1|113279.1|113368.2|113288.7|113321.4|113227|24
1737430240000|2025-01-21 03:30:40|113329.2|113279.2|113328.6|113278.6|113366.3|113279.3|113328.6|113240.6|8
1737430250000|2025-01-21 03:30:50|113322.7|113272.7|113371.5|113224.2|113373|113278|113318.9|113220.2|26
1737430260000|2025-01-21 03:31:00|113368.8|113221.6|113369.4|113223.6|113375.3|113229.6|113358.6|113221.6|23
1737430270000|2025-01-21 03:31:10|113363.4|113225.3|113373|113235.1|113373|113276.8|113316.1|113224.7|14
1737430280000|2025-01-21 03:31:20|113370.5|113239.3|113371.4|113239.7|113373.2|113243.3|113369.9|113234.9|14
1737430290000|2025-01-21 03:31:30|113370.4|113243.3|113370.9|113237.3|113370.9|113282.7|113332.1|113234.7|13
1737430300000|2025-01-21 03:31:40|113335.2|113285.2|113361.9|113223.1|113374|113285.2|113321.7|113223.1|16
1737430310000|2025-01-21 03:31:50|113362.3|113224.1|113326.3|113276.3|113373.6|113281.8|113322.5|113221.4|25
1737430320000|2025-01-21 03:32:00|113327.8|113277.8|113326.5|113276.5|113362.8|113286.7|113324.1|113237.6|26
1737430330000|2025-01-21 03:32:10|113328.1|113278.1|113326.3|113276.3|113334|113284|113325.8|113275.8|22
1737430340000|2025-01-21 03:32:20|113326.5|113276.5|113329.4|113279.4|113335.3|113285.3|113321.6|113271.6|26
1737430350000|2025-01-21 03:32:30|113317.3|113267.3|113335|113285|113378.3|113285|113315|113222.7|31
1737430360000|2025-01-21 03:32:40|113377.6|113249.5|113323.3|113273.3|113377.6|113285.1|113320.9|113236.3|25
1737430370000|2025-01-21 03:32:50|113323.1|113273.1|113326|113276|113376.6|113279.7|113323.1|113221.6|26
1737430380000|2025-01-21 03:33:00|113326.5|113276.5|113327.7|113277.7|113378.3|113284.3|113299.3|113223.9|39
1737430390000|2025-01-21 03:33:10|113334.1|113284.1|113327.9|113277.9|113374.6|113289.4|113327.9|113240.4|24
1737430400000|2025-01-21 03:33:20|113331.6|113281.6|113318.4|113268.4|113370.8|113289.4|113318.4|113239.4|22
1737430410000|2025-01-21 03:33:30|113323.9|113273.9|113317.1|113267.1|113367.1|113278.5|113317|113238.5|18
1737430420000|2025-01-21 03:33:40|113316.8|113266.8|113368.4|113230.3|113381.5|113287.9|113316.8|113227.6|22
1737430430000|2025-01-21 03:33:50|113368.8|113230.4|113338.2|113288.2|113386.3|113288.2|113338|113228.2|25
1737430440000|2025-01-21 03:34:00|113340.2|113290.2|113339.4|113289.4|113351.2|113301.2|113324.9|113274.9|28
1737430450000|2025-01-21 03:34:10|113338.2|113288.2|113358.1|113308.1|113388.5|113308.1|113320.6|113260|19
1737430460000|2025-01-21 03:34:20|113353.2|113303.2|113390.8|113251.8|113392.5|113303.2|113330.9|113243.5|37
1737430470000|2025-01-21 03:34:30|113387.4|113248.5|113330.4|113280.4|113390.8|113308.7|113329.6|113248.5|46
1737430480000|2025-01-21 03:34:40|113334.9|113284.9|113340.9|113290.9|113387.1|113296.1|113323.8|113256.4|26
1737430490000|2025-01-21 03:34:50|113340.7|113290.7|113377.9|113232.6|113394.8|113291.4|113323.1|113232.6|27
1737430500000|2025-01-21 03:35:00|113377.5|113232.5|113386.5|113256.7|113386.9|113287.2|113309.8|113229.3|37
1737430510000|2025-01-21 03:35:10|113386.3|113284.5|113383.3|113254.9|113386.3|113296.5|113333.3|113254.7|21
1737430520000|2025-01-21 03:35:20|113384.3|113255.1|113384.5|113257.7|113386.4|113258.5|113383.1|113255.1|17
1737430530000|2025-01-21 03:35:30|113385.2|113260.4|113349.9|113299.9|113389.1|113299.9|113346.9|113253|21
1737430540000|2025-01-21 03:35:40|113355.9|113305.9|113397|113257.4|113397|113309.5|113351.1|113249.7|33
1737430550000|2025-01-21 03:35:50|113397.2|113257.3|113350.6|113300.6|113397.2|113315|113338.6|113250.5|35
1737430560000|2025-01-21 03:36:00|113346.8|113296.8|113330.6|113280.6|113380.6|113297.8|113326.6|113251.6|28
1737430570000|2025-01-21 03:36:10|113335|113285|113344.7|113294.7|113348.5|113298.5|113330.2|113280.2|16
1737430580000|2025-01-21 03:36:20|113344.9|113294.9|113336.1|113286.1|113347.3|113297.3|113336.1|113286.1|10
1737430590000|2025-01-21 03:36:30|113347.2|113297.2|113378.2|113250.2|113395.2|113299|113339.6|113239.2|32
1737430600000|2025-01-21 03:36:40|113383.1|113253.8|113414.1|113269.5|113427|113301.4|113334.3|113245.1|36
1737430610000|2025-01-21 03:36:50|113419.6|113272.5|113386.8|113256.7|113429.4|113325.3|113356.6|113254.3|39
1737430620000|2025-01-21 03:37:00|113390.8|113259.7|113361|113311|113419.5|113317|113355.3|113254.6|37
1737430630000|2025-01-21 03:37:10|113360.9|113310.9|113397.3|113264.3|113398|113316.1|113360.9|113263.9|18
1737430640000|2025-01-21 03:37:20|113395.1|113263.8|113414.9|113275.4|113422.2|113311.4|113361.4|113258.7|26
1737430650000|2025-01-21 03:37:30|113412.3|113271.9|113423.8|113269.4|113429.3|113323.9|113347.4|113258.6|44
1737430660000|2025-01-21 03:37:40|113426.4|113272|113426|113274.4|113429.5|113277.6|113420.9|113269.4|32
1737430670000|2025-01-21 03:37:50|113423.6|113271.5|113425.1|113274.9|113426.8|113275.1|113420.6|113270.2|17
1737430680000|2025-01-21 03:38:00|113424|113273.2|113425.4|113273.8|113427.8|113275.9|113424|113272.7|12
1737430690000|2025-01-21 03:38:10|113425.1|113273.7|113444.2|113394.2|113481.8|113404.6|113421.9|113273.2|19
1737430700000|2025-01-21 03:38:20|113444.1|113394.1|113456.4|113406.4|113489.6|113421.2|113436.3|113341.7|28
1737430710000|2025-01-21 03:38:30|113456.5|113406.5|113438.2|113388.2|113456.5|113406.5|113436.9|113386.9|8
1737430720000|2025-01-21 03:38:40|113451.1|113401.1|113451.1|113401.1|113491.6|113410.4|113437.2|113361|9
1737430730000|2025-01-21 03:38:50|113484.9|113335.1|113441.4|113391.4|113492.7|113413.6|113440.4|113335.1|34
1737430740000|2025-01-21 03:39:00|113444.8|113394.8|113452.9|113402.9|113497.2|113402.9|113440|113358.5|14
1737430750000|2025-01-21 03:39:10|113456.4|113406.4|113447.5|113397.5|113456.4|113406.4|113438.9|113388.9|7
1737430760000|2025-01-21 03:39:20|113447.6|113397.6|113441.5|113391.5|113451.2|113401.2|113440.3|113390.3|15
1737430770000|2025-01-21 03:39:30|113445.7|113395.7|113437.8|113387.8|113483.6|113404.1|113427.8|113352.9|22
1737430780000|2025-01-21 03:39:40|113433.6|113383.6|113436.9|113386.9|113486.2|113404.9|113426.1|113358.9|20
1737430790000|2025-01-21 03:39:50|113447.2|113397.2|113445.8|113395.8|113454|113404|113436.9|113386.9|9
1737430800000|2025-01-21 03:40:00|113450.7|113400.7|113443.4|113393.4|113450.7|113400.7|113423|113373|18
1737430810000|2025-01-21 03:40:10|113448.1|113398.1|113441|113391|113487.7|113399.5|113431.8|113343|13
1737430820000|2025-01-21 03:40:20|113483.5|113354.2|113451.3|113401.3|113483.5|113404|113441|113354.2|13
1737430830000|2025-01-21 03:40:30|113449.8|113399.8|113451|113401|113451.5|113401.5|113434.3|113384.3|28
1737430840000|2025-01-21 03:40:40|113445.3|113395.3|113442.8|113392.8|113448.2|113398.2|113437.6|113387.6|16
1737430850000|2025-01-21 03:40:50|113438.6|113388.6|113443.8|113393.8|113452.3|113402.3|113438.6|113388.6|11
1737430860000|2025-01-21 03:41:00|113449.3|113399.3|113443.9|113393.9|113482.6|113399.3|113435.5|113350.8|26
1737430870000|2025-01-21 03:41:10|113440.3|113390.3|113447.8|113397.8|113450.7|113400.7|113438.7|113388.7|10
1737430880000|2025-01-21 03:41:20|113440.1|113390.1|113447.9|113397.9|113453.5|113403.5|113438.8|113388.8|21
1737430890000|2025-01-21 03:41:30|113443.6|113393.6|113448|113398|113448|113398|113443.2|113393.2|6
1737430900000|2025-01-21 03:41:40|113447.8|113397.8|113448.1|113398.1|113448.2|113398.2|113447.8|113397.8|6
1737430910000|2025-01-21 03:41:50|113445|113395|113433.5|113383.5|113445|113395|113433.5|113383.5|5
1737430920000|2025-01-21 03:42:00|113441.2|113391.2|113441.5|113391.5|113447.8|113397.8|113440.6|113390.6|12
1737430930000|2025-01-21 03:42:10|113444.6|113394.6|113447.2|113397.2|113486.5|113404.8|113439.5|113360.9|25
1737430940000|2025-01-21 03:42:20|113429.5|113379.5|113436.1|113386.1|113447.1|113397.1|113425.8|113375.8|24
1737430950000|2025-01-21 03:42:30|113447.6|113397.6|113439.8|113389.8|113454|113404|113430.8|113380.8|19
1737430960000|2025-01-21 03:42:40|113441.5|113391.5|113441.3|113391.3|113457.1|113407.1|113441.3|113391.3|19
1737430970000|2025-01-21 03:42:50|113447.5|113397.5|113441.9|113391.9|113450.9|113400.9|113436.3|113386.3|15
1737430980000|2025-01-21 03:43:00|113436.3|113386.3|113437.3|113387.3|113437.3|113387.3|113436.1|113386.1|4
1737430990000|2025-01-21 03:43:10|113435.7|113385.7|113443|113393|113446.9|113396.9|113435|113385|13
1737431000000|2025-01-21 03:43:20|113440.2|113390.2|113444.9|113394.9|113478.8|113403.4|113427.9|113344.8|25
1737431010000|2025-01-21 03:43:30|113444.1|113394.1|113451.1|113401.1|113451.2|113401.2|113444.1|113394.1|7
1737431020000|2025-01-21 03:43:40|113451.8|113401.8|113449.7|113399.7|113474.9|113404.8|113433.8|113348.7|26
1737431030000|2025-01-21 03:43:50|113450.3|113400.3|113444.5|113394.5|113454.6|113404.6|113440.1|113390.1|18
1737431040000|2025-01-21 03:44:00|113445.1|113395.1|113448.3|113398.3|113491.4|113406.1|113443.3|113362.1|16
1737431050000|2025-01-21 03:44:10|113447.1|113397.1|113451.2|113401.2|113451.4|113401.4|113443.9|113393.9|11
1737431060000|2025-01-21 03:44:20|113451.1|113401.1|113448.3|113398.3|113453.9|113403.9|113443.6|113393.6|25
1737431070000|2025-01-21 03:44:30|113445.7|113395.7|113432.1|113382.1|113448.4|113398.4|113432.1|113382.1|11
1737431080000|2025-01-21 03:44:40|113432.6|113382.6|113440.7|113390.7|113441.4|113391.4|113431.6|113381.6|10
1737431090000|2025-01-21 03:44:50|113444.3|113394.3|113423|113373|113444.3|113394.3|113412.8|113362.8|19
1737431100000|2025-01-21 03:45:00|113414.6|113364.6|113423.9|113373.9|113434.7|113384.7|113414.6|113364.6|26
1737431110000|2025-01-21 03:45:10|113420.7|113370.7|113381.9|113331.9|113422.5|113372.5|113374.1|113324.1|24
1737431120000|2025-01-21 03:45:20|113382|113332|113376|113326|113382|113332|113371.5|113321.5|20
1737431130000|2025-01-21 03:45:30|113376.4|113326.4|113381.5|113331.5|113381.5|113331.5|113376|113326|7
1737431140000|2025-01-21 03:45:40|113381.4|113331.4|113388.2|113338.2|113435|113342.6|113380.7|113304.9|26
1737431150000|2025-01-21 03:45:50|113436.9|113300.9|113388.3|113338.3|113436.9|113351.5|113378.6|113300.9|36
1737431160000|2025-01-21 03:46:00|113391.8|113341.8|113417.4|113289.1|113435.6|113348.1|113377.6|113287.8|22
1737431170000|2025-01-21 03:46:10|113417.3|113289.4|113380.8|113330.8|113442.4|113349|113380.8|113289.4|27
1737431180000|2025-01-21 03:46:20|113383.9|113333.9|113386.2|113336.2|113440.3|113337.4|113374.8|113283.8|35
1737431190000|2025-01-21 03:46:30|113377.8|113327.8|113390.6|113340.6|113438.5|113345.4|113373.9|113294|38
1737431200000|2025-01-21 03:46:40|113394|113344|113437|113291.8|113437.2|113349.4|113383|113289.6|18
1737431210000|2025-01-21 03:46:50|113437.6|113292.5|113368.5|113318.5|113437.8|113318.5|113368.4|113292.5|12
1737431220000|2025-01-21 03:47:00|113368.6|113318.6|113395.9|113345.9|113429.3|113352.9|113367.1|113293.4|32
1737431230000|2025-01-21 03:47:10|113380.3|113330.3|113390.8|113340.8|113460.2|113369.1|113377.5|113315.3|32
1737431240000|2025-01-21 03:47:20|113395.1|113345.1|113404.6|113354.6|113456.7|113362.5|113383.6|113303.7|34
1737431250000|2025-01-21 03:47:30|113397.6|113347.6|113399.1|113349.1|113403.6|113353.6|113396.5|113346.5|11
1737431260000|2025-01-21 03:47:40|113403|113353|113396.6|113346.6|113403|113353|113396.6|113346.6|7
1737431270000|2025-01-21 03:47:50|113395.4|113345.4|113392.6|113342.6|113396.1|113346.1|113381.5|113331.5|6
1737431280000|2025-01-21 03:48:00|113392.8|113342.8|113444.5|113312.6|113445.1|113346.4|113392.7|113312.5|9
1737431290000|2025-01-21 03:48:10|113446.4|113312.4|113396.5|113346.5|113449.8|113346.5|113396.5|113294.3|9
1737431300000|2025-01-21 03:48:20|113396.3|113346.3|113399.6|113349.6|113399.6|113349.6|113394.5|113344.5|9
1737431310000|2025-01-21 03:48:30|113399.1|113349.1|113398.8|113348.8|113399.1|113349.1|113393.9|113343.9|4
1737431320000|2025-01-21 03:48:40|113395.5|113345.5|113383.8|113333.8|113395.5|113345.5|113383.7|113333.7|9
1737431330000|2025-01-21 03:48:50|113387.3|113337.3|113393.6|113343.6|113393.6|113343.6|113387.3|113337.3|5
1737431340000|2025-01-21 03:49:00|113393.7|113343.7|113405.9|113355.9|113405.9|113355.9|113393.7|113343.7|8
1737431350000|2025-01-21 03:49:10|113405.8|113355.8|113449.9|113320.1|113449.9|113357.2|113403.3|113320.1|9
1737431360000|2025-01-21 03:49:20|113403.3|113353.3|113402.7|113352.7|113449.9|113353.3|113402.2|113318.6|11
1737431370000|2025-01-21 03:49:30|113451|113318.9|113446.7|113314.3|113451|113353.1|113398.5|113314.3|11
1737431380000|2025-01-21 03:49:40|113446.8|113348.4|113434.4|113384.4|113450.4|113384.4|113398.4|113314.3|11
1737431390000|2025-01-21 03:49:50|113461.6|113327.5|113412.7|113362.7|113461.6|113362.7|113406.5|113323.4|9
1737431400000|2025-01-21 03:50:00|113412.3|113362.3|113410.5|113360.5|113445|113364.1|113410.5|113311.8|8
1737431410000|2025-01-21 03:50:10|113410|113360|113430.6|113380.6|113456.8|113380.6|113406.4|113325.3|9
1737431420000|2025-01-21 03:50:20|113414|113364|113464.4|113333.5|113466.2|113364|113414|113329.6|11
1737431430000|2025-01-21 03:50:30|113462|113330.2|113450.5|113319.7|113462.7|113331.3|113450.5|113319.7|13
1737431440000|2025-01-21 03:50:40|113451.8|113316.3|113446.6|113314.9|113451.8|113316.3|113446.1|113314.9|11
1737431450000|2025-01-21 03:50:50|113450.3|113318.1|113447.7|113316.7|113451.8|113320.5|113447.7|113316.7|9
1737431460000|2025-01-21 03:51:00|113446.5|113313.6|113441.6|113310.8|113446.5|113344.7|113394.7|113310.4|9
1737431470000|2025-01-21 03:51:10|113440.3|113310.4|113441.9|113311.3|113444.4|113314.7|113439.9|113310.4|10
1737431480000|2025-01-21 03:51:20|113440.3|113310.7|113441.8|113311|113443.2|113311|113440.1|113310.5|7
1737431490000|2025-01-21 03:51:30|113443.5|113314.1|113450.5|113319.4|113452.5|113319.4|113443.5|113299.3|15
1737431500000|2025-01-21 03:51:40|113449.3|113319.3|113451.5|113320.6|113451.5|113320.6|113449.3|113319.3|7
1737431510000|2025-01-21 03:51:50|113450.3|113317.3|113446.8|113315.9|113450.3|113351.4|113401.4|113315.8|10
1737431520000|2025-01-21 03:52:00|113446.7|113315.7|113446.6|113315.6|113446.7|113315.7|113446.6|113315.6|3
1737431530000|2025-01-21 03:52:10|113447.1|113319.4|113446.6|113315.6|113449.5|113319.4|113446.6|113315.6|9
1737431540000|2025-01-21 03:52:20|113445.4|113318.8|113459.3|113328.8|113459.3|113328.8|113445.4|113318.8|9
1737431550000|2025-01-21 03:52:30|113457|113325.7|113456.1|113324.3|113457|113325.7|113452.5|113321.2|8
1737431560000|2025-01-21 03:52:40|113456.2|113320.2|113450.8|113298.9|113456.2|113323.4|113449.5|113298.9|11
1737431570000|2025-01-21 03:52:50|113450.7|113316.9|113402|113352|113450.7|113352|113395.9|113295.2|9
1737431580000|2025-01-21 03:53:00|113452.6|113315.8|113382.3|113332.3|113452.6|113352.2|113382.3|113315.8|8
1737431590000|2025-01-21 03:53:10|113382.4|113332.4|113398.4|113348.4|113401.7|113351.7|113382.4|113332.4|6
1737431600000|2025-01-21 03:53:20|113398.5|113348.5|113442.2|113310.1|113448|113348.5|113394|113310.1|12
1737431610000|2025-01-21 03:53:30|113442.1|113310.2|113442.1|113310.2|113442.1|113310.2|113442.1|113310.2|2
1737431620000|2025-01-21 03:53:40|113444.5|113313.4|113446.4|113296.8|113446.4|113313.4|113441.5|113292|9
1737431630000|2025-01-21 03:53:50|113445.7|113295.9|113441.7|113291.8|113445.7|113343.8|113393.8|113291.8|11
1737431640000|2025-01-21 03:54:00|113441.5|113291.3|113420.9|113285.6|113441.5|113305|113420.9|113285.6|10
1737431650000|2025-01-21 03:54:10|113371.9|113321.9|113436|113285|113442.1|113336.7|113371.9|113285|17
1737431660000|2025-01-21 03:54:20|113419.3|113284.1|113437.1|113284.5|113437.1|113302.7|113419.3|113284.1|10
1737431670000|2025-01-21 03:54:30|113436.7|113284.4|113441.7|113288.2|113441.9|113289.6|113424.4|113284.4|11
1737431680000|2025-01-21 03:54:40|113440.8|113289.7|113442.4|113290.1|113444.1|113292.4|113426.1|113289.2|10
1737431690000|2025-01-21 03:54:50|113442.7|113292|113442.9|113290.7|113445.4|113294.9|113442.7|113290.7|8
1737431700000|2025-01-21 03:55:00|113441.4|113289.9|113431.9|113279.9|113441.4|113332.3|113382.3|113276.1|17
1737431710000|2025-01-21 03:55:10|113431.7|113278.6|113431.7|113278.2|113431.7|113279.9|113415.7|113278.2|16
1737431720000|2025-01-21 03:55:20|113431.5|113279.5|113445.4|113292.1|113445.4|113313|113362.3|113279.1|16
1737431730000|2025-01-21 03:55:30|113427.5|113291.3|113425.8|113289.4|113442.7|113291.3|113425.8|113289.4|7
1737431740000|2025-01-21 03:55:40|113424.1|113287.9|113416.7|113279.2|113442.7|113289.4|113416.7|113279.2|15
1737431750000|2025-01-21 03:55:50|113380.3|113330.3|113434.9|113282.7|113436.6|113330.3|113359.3|113280.2|12
1737431760000|2025-01-21 03:56:00|113419.9|113282.8|113434.4|113282.5|113438.6|113302.2|113419.9|113282.5|13
1737431770000|2025-01-21 03:56:10|113434.8|113283|113434.7|113283.1|113436.5|113283.1|113434.7|113283|8
1737431780000|2025-01-21 03:56:20|113418.3|113283.2|113418.3|113283.2|113434.7|113283.2|113418.3|113283.2|4
1737431790000|2025-01-21 03:56:30|113434.5|113283.4|113462.8|113262.8|113462.8|113283.4|113434.5|113262.8|4
1737431800000|2025-01-21 03:56:40|113460.3|113260.3|113428.4|113275.3|113460.3|113339.9|113372.3|113260.3|19
1737431810000|2025-01-21 03:56:50|113425.9|113272.8|113401.9|113266.8|113429.8|113329.5|113365.3|113266.6|19
1737431820000|2025-01-21 03:57:00|113406.3|113270.2|113368.3|113318.3|113406.3|113318.3|113368.3|113266.2|5
1737431830000|2025-01-21 03:57:10|113373.3|113323.3|113364.3|113314.3|113373.3|113323.3|113353.2|113303.2|9
1737431840000|2025-01-21 03:57:20|113369|113319|113371.9|113321.9|113377|113327|113363.9|113313.9|11
1737431850000|2025-01-21 03:57:30|113367.2|113317.2|113349.7|113299.7|113372.4|113322.4|113349.7|113299.7|8
1737431860000|2025-01-21 03:57:40|113349.8|113299.8|113359.1|113309.1|113361.3|113311.3|113348.3|113298.3|6
1737431870000|2025-01-21 03:57:50|113346.5|113296.5|113350|113300|113359.1|113309.1|113345.8|113295.8|5
1737431880000|2025-01-21 03:58:00|113414|113279.9|113416.2|113279.7|113416.2|113314.7|113340.8|113262.7|10
1737431890000|2025-01-21 03:58:10|113418.6|113263.5|113427.9|113274.8|113427.9|113318|113368|113263.5|15
1737431900000|2025-01-21 03:58:20|113429.4|113296|113432.8|113298.8|113434|113329.4|113379.4|113276.8|14
1737431910000|2025-01-21 03:58:30|113433.1|113282.9|113415.6|113280.1|113435.1|113302.1|113415.6|113280.1|11
1737431920000|2025-01-21 03:58:40|113366.4|113316.4|113430.3|113280.8|113433.6|113316.4|113366.4|113280.1|11
1737431930000|2025-01-21 03:58:50|113414.8|113279.4|113434.8|113298.3|113434.8|113334.9|113364.8|113278.7|11
1737431940000|2025-01-21 03:59:00|113384.9|113334.9|113412.9|113276.4|113412.9|113334.9|113375.9|113276.4|9
1737431950000|2025-01-21 03:59:10|113409.7|113274|113430.1|113297.1|113432.1|113342.1|113372.4|113272.7|17
1737431960000|2025-01-21 03:59:20|113427.3|113293.4|113416.2|113283.4|113428.3|113331.9|113354.4|113279.4|11
1737431970000|2025-01-21 03:59:30|113417.9|113284.7|113435.9|113288.7|113437.1|113309.9|113359.5|113282.3|15
1737431980000|2025-01-21 03:59:40|113432.8|113285.5|113443|113292.4|113447.8|113311.6|113361.6|113285.2|17
1737431990000|2025-01-21 03:59:50|113444.3|113293.6|113419.9|113285.5|113445.2|113316.2|113364.8|113284.1|20
1737432000000|2025-01-21 04:00:00|113371.1|113321.1|113357.6|113307.6|113435.4|113335.3|113357.6|113284.1|23
1737432010000|2025-01-21 04:00:10|113365.2|113315.2|113379.3|113329.3|113386.2|113336.2|113362.3|113312.3|9
1737432020000|2025-01-21 04:00:20|113371.9|113321.9|113369.5|113319.5|113407.1|113321.9|113353.7|113269.7|14
1737432030000|2025-01-21 04:00:30|113353.9|113303.9|113347.8|113297.8|113396.7|113313.3|113339.8|113262.7|20
1737432040000|2025-01-21 04:00:40|113342.9|113292.9|113354.4|113304.4|113391.9|113320.2|113342|113258.3|8
1737432050000|2025-01-21 04:00:50|113359.6|113309.6|113355.1|113305.1|113365.2|113315.2|113343|113293|40
1737432060000|2025-01-21 04:01:00|113359.8|113309.8|113359.6|113309.6|113416|113320.1|113339.4|113262.2|30
1737432070000|2025-01-21 04:01:10|113369|113319|113347.3|113297.3|113398.3|113324.4|113337.5|113263.3|28
1737432080000|2025-01-21 04:01:20|113396.5|113264.8|113358.8|113308.8|113397.7|113338.8|113347.3|113258.5|37
1737432090000|2025-01-21 04:01:30|113338|113288|113413.9|113281.3|113415.5|113304.2|113333.9|113260.7|29
1737432100000|2025-01-21 04:01:40|113411.6|113278.2|113402.1|113263.4|113411.7|113299.6|113347.8|113255|19
1737432110000|2025-01-21 04:01:50|113403.7|113267.7|113335.4|113285.4|113414.3|113314.4|113322.7|113258.6|30
1737432120000|2025-01-21 04:02:00|113388.2|113255.1|113361.9|113311.9|113416.3|113314|113323.7|113255.1|35
1737432130000|2025-01-21 04:02:10|113362.4|113312.4|113414.4|113282|113416.5|113315.4|113358.1|113262.2|26
1737432140000|2025-01-21 04:02:20|113416.4|113284.7|113395.3|113261.7|113416.4|113284.7|113332.4|113255.5|52
1737432150000|2025-01-21 04:02:30|113332.7|113282.7|113412.1|113277.7|113418.5|113313.7|113332.5|113257.1|34
1737432160000|2025-01-21 04:02:40|113416.9|113284.2|113364.6|113314.6|113417.4|113314.6|113334.6|113260.5|37
1737432170000|2025-01-21 04:02:50|113367.8|113317.8|113391.1|113254.9|113415.9|113319.3|113346|113254.9|23
1737432180000|2025-01-21 04:03:00|113394.3|113257.3|113340.6|113290.6|113395|113308.1|113340.6|113253.7|21
1737432190000|2025-01-21 04:03:10|113349|113299|113401.3|113268|113408.1|113324.7|113336.4|113260.8|13
1737432200000|2025-01-21 04:03:20|113405|113270.8|113367.2|113317.2|113416.3|113320.7|113366|113267|14
1737432210000|2025-01-21 04:03:30|113370.6|113320.6|113347.6|113297.6|113427.2|113325.4|113347|113265.6|30
1737432220000|2025-01-21 04:03:40|113347.3|113297.3|113409.6|113273.1|113412.8|113326|113342.6|113266|20
1737432230000|2025-01-21 04:03:50|113412.5|113275.3|113423.5|113273.6|113428.4|113302.2|113351.3|113270.2|25
1737432240000|2025-01-21 04:04:00|113428.4|113278.5|113411.9|113278.5|113428.5|113326|113351.8|113269.9|35
1737432250000|2025-01-21 04:04:10|113384.5|113277.2|113453.4|113320.2|113459.8|113348.6|113384.5|113277.2|19
1737432260000|2025-01-21 04:04:20|113454.6|113303.9|113449.7|113319.7|113454.6|113321.4|113449.7|113303.9|9
1737432270000|2025-01-21 04:04:30|113450.4|113320.6|113454.5|113324.5|113454.5|113357|113407|113320.6|8
1737432280000|2025-01-21 04:04:40|113455|113325.1|113397.7|113347.7|113455|113354|113397.7|113299|16
1737432290000|2025-01-21 04:04:50|113401.3|113351.3|113450.6|113303.2|113450.6|113351.3|113393.5|113301.5|17
1737432300000|2025-01-21 04:05:00|113445|113297.6|113428.9|113296.8|113449.5|113345.8|113395.8|113294|23
1737432310000|2025-01-21 04:05:10|113444.2|113293.3|113434.2|113304|113444.2|113344.5|113394.5|113285.1|20
1737432320000|2025-01-21 04:05:20|113433.6|113286.7|113388|113338|113438|113342|113387.6|113286.7|19
1737432330000|2025-01-21 04:05:30|113391.8|113341.8|113393|113343|113393.3|113343.3|113387.6|113337.6|18
1737432340000|2025-01-21 04:05:40|113389.8|113339.8|113437.8|113291.2|113440.7|113339.8|113389.8|113291.2|8
1737432350000|2025-01-21 04:05:50|113437.9|113308.3|113437.8|113308.2|113437.9|113308.3|113437.8|113308.2|3
1737432360000|2025-01-21 04:06:00|113440.5|113291.2|113442.6|113313.1|113448.9|113340.8|113390.8|113291.2|14
1737432370000|2025-01-21 04:06:10|113445.7|113317.1|113450.2|113321.2|113451.1|113355.7|113393.7|113311.8|18
1737432380000|2025-01-21 04:06:20|113403.3|113353.3|113445.2|113316.6|113445.2|113353.3|113398.4|113316.6|6
1737432390000|2025-01-21 04:06:30|113448.9|113321.5|113446.8|113317.3|113449.5|113321.5|113443.7|113299.6|18
1737432400000|2025-01-21 04:06:40|113407|113318.8|113406.1|113356.1|113457.6|113357|113402.5|113318.8|17
1737432410000|2025-01-21 04:06:50|113455.8|113307.2|113392.6|113342.6|113456.6|113371.1|113391.6|113304.6|19
1737432420000|2025-01-21 04:07:00|113385|113335|113388.6|113338.6|113454.6|113361.4|113374.9|113293.9|26
1737432430000|2025-01-21 04:07:10|113393.2|113343.2|113388.6|113338.6|113393.4|113343.4|113388.6|113338.6|3
1737432440000|2025-01-21 04:07:20|113395|113345|113441.4|113312.4|113449.9|113352.2|113382.5|113302.8|19
1737432450000|2025-01-21 04:07:30|113441.3|113318.1|113403.4|113353.4|113454|113353.4|113382.3|113303.7|29
1737432460000|2025-01-21 04:07:40|113399.7|113349.7|113446.2|113308.8|113457.5|113356|113390.7|113304.9|27
1737432470000|2025-01-21 04:07:50|113448.9|113345.1|113385|113335|113449.3|113347.7|113385|113286.7|11
1737432480000|2025-01-21 04:08:00|113421.5|113286.9|113378.8|113328.8|113446.6|113362.1|113371.4|113286.9|17
1737432490000|2025-01-21 04:08:10|113384.5|113334.5|113378.4|113328.4|113446.3|113361.8|113378.4|113292.5|9
1737432500000|2025-01-21 04:08:20|113383.4|113333.4|113446.8|113299.6|113448.1|113353.6|113383.4|113297.8|12
1737432510000|2025-01-21 04:08:30|113446.2|113316.1|113447.1|113318.8|113448.2|113351.5|113401.5|113297.8|12
1737432520000|2025-01-21 04:08:40|113404.3|113354.3|113398.9|113348.9|113452.6|113354.3|113388.7|113312.7|20
1737432530000|2025-01-21 04:08:50|113402|113352|113452.7|113310.1|113453.9|113356|113398.8|113310.1|20
1737432540000|2025-01-21 04:09:00|113453.5|113310.4|113406.8|113356.8|113456.6|113356.8|113406.5|113309.9|26
1737432550000|2025-01-21 04:09:10|113392|113342|113406.8|113356.8|113458.1|113356.9|113392|113308.2|7
1737432560000|2025-01-21 04:09:20|113405.2|113355.2|113452.8|113314.3|113456.4|113355.2|113401.4|113314.3|13
1737432570000|2025-01-21 04:09:30|113457.5|113320.7|113455.7|113319.6|113458.3|113356.9|113406.9|113319.6|13
1737432580000|2025-01-21 04:09:40|113455.6|113353.7|113457.6|113324.8|113457.6|113357|113392.8|113319.5|14
1737432590000|2025-01-21 04:09:50|113456.4|113321.2|113460|113327.7|113460.1|113357.6|113407.3|113321.2|16
1737432600000|2025-01-21 04:10:00|113410.7|113360.7|113454.9|113325.5|113459.2|113361.3|113406.5|113310.1|20
1737432610000|2025-01-21 04:10:10|113454.2|113324.8|113456.2|113325.8|113456.2|113357.1|113407.1|113310|11
1737432620000|2025-01-21 04:10:20|113456.6|113329|113410.8|113360.8|113459.3|113364|113407.5|113325.9|10
1737432630000|2025-01-21 04:10:30|113411|113361|113409|113359|113461|113364.7|113409|113314|10
1737432640000|2025-01-21 04:10:40|113455.2|113327.8|113403.5|113353.5|113457.2|113357.5|113400.6|113323.4|14
1737432650000|2025-01-21 04:10:50|113452.8|113322.3|113403.3|113353.3|113453.1|113353.5|113403.3|113317.5|11
1737432660000|2025-01-21 04:11:00|113403.4|113353.4|113451.3|113304|113456.7|113358.7|113402.4|113304|22
1737432670000|2025-01-21 04:11:10|113449|113301.7|113399|113349|113452.6|113349|113399|113300.2|12
1737432680000|2025-01-21 04:11:20|113430.9|113300.2|113448.9|113300.8|113448.9|113349.5|113376.9|113299.2|13
1737432690000|2025-01-21 04:11:30|113399.8|113349.8|113386.1|113336.1|113451.4|113354.8|113382.3|113296.5|17
1737432700000|2025-01-21 04:11:40|113440.1|113300.3|113419.8|113285.8|113442.2|113333.4|113359|113283.9|19
1737432710000|2025-01-21 04:11:50|113441.2|113285.7|113370.8|113320.8|113449.1|113349.4|113359.5|113285.3|26
1737432720000|2025-01-21 04:12:00|113382.1|113332.1|113425.2|113289.9|113429.5|113343.3|113375.2|113289.9|11
1737432730000|2025-01-21 04:12:10|113444.8|113292.8|113382.3|113332.3|113447.7|113340.5|113360.5|113290.7|17
1737432740000|2025-01-21 04:12:20|113388.1|113338.1|113417.2|113270.8|113423.7|113338.1|113345.3|113268.6|30
1737432750000|2025-01-21 04:12:30|113422.3|113275.9|113410.5|113277.6|113427.9|113302.3|113347.4|113271.4|17
1737432760000|2025-01-21 04:12:40|113353.9|113303.9|113364.9|113314.9|113417.4|113314.9|113336.2|113261.6|27
1737432770000|2025-01-21 04:12:50|113374.6|113324.6|113329.2|113279.2|113393.3|113330|113321.1|113252|35
1737432780000|2025-01-21 04:13:00|113333.3|113283.3|113395.3|113255|113403.1|113303.5|113325|113248.7|23
1737432790000|2025-01-21 04:13:10|113391|113250.3|113381.8|113248.8|113391|113298.9|113318.8|113246.5|14
1737432800000|2025-01-21 04:13:20|113322.5|113272.5|113386.5|113239.6|113394|113292.1|113314.6|113238.5|16
1737432810000|2025-01-21 04:13:30|113370.3|113239.2|113321.9|113271.9|113371.4|113271.9|113314.3|113239.2|7
1737432820000|2025-01-21 04:13:40|113321.7|113271.7|113315.9|113265.9|113321.7|113271.7|113315.9|113265.9|3
1737432830000|2025-01-21 04:13:50|113320.4|113270.4|113339.1|113289.1|113386.6|113292.3|113319.9|113251.6|12
1737432840000|2025-01-21 04:14:00|113333.1|113283.1|113340.2|113290.2|113395.1|113306.4|113333.1|113242.6|11
1737432850000|2025-01-21 04:14:10|113335.4|113285.4|113391.3|113243.4|113398|113287.9|113335.4|113241|9
1737432860000|2025-01-21 04:14:20|113388.5|113240.7|113385.1|113251.4|113391.4|113289.6|113314.4|113240.7|26
1737432870000|2025-01-21 04:14:30|113385.2|113286.9|113338.3|113288.3|113385.2|113303.7|113332.6|113239.3|10
1737432880000|2025-01-21 04:14:40|113339.9|113289.9|113337.9|113287.9|113377.4|113289.9|113318.7|113238.7|19
1737432890000|2025-01-21 04:14:50|113339.7|113289.7|113333.1|113283.1|113340.2|113290.2|113333.1|113283.1|4
1737432900000|2025-01-21 04:15:00|113336.2|113286.2|113340.2|113290.2|113400.4|113292.7|113336.2|113254.9|10
1737432910000|2025-01-21 04:15:10|113337.5|113287.5|113318|113268|113337.5|113287.5|113318|113268|2
1737432920000|2025-01-21 04:15:20|113337.5|113287.5|113318.1|113268.1|113337.5|113287.5|113318|113268|3
1737432930000|2025-01-21 04:15:30|113325|113275|113397.4|113247.4|113405.5|113279.2|113324.4|113207.5|18
1737432940000|2025-01-21 04:15:40|113402.1|113252.5|113351.7|113301.7|113402.7|113305|113326.8|113250.1|20
1737432950000|2025-01-21 04:15:50|113400.3|113252.3|113400.4|113252.3|113400.4|113268.1|113400.2|113252.2|7
1737432960000|2025-01-21 04:16:00|113400.3|113252.2|113385.8|113251.4|113400.3|113252.2|113385.8|113251.4|3
1737432970000|2025-01-21 04:16:10|113404.1|113251.8|113400.6|113251.9|113404.5|113255.8|113400.6|113251.8|5
1737432980000|2025-01-21 04:16:20|113351.7|113301.7|113336.3|113286.3|113351.7|113301.7|113336.3|113286.3|4
1737432990000|2025-01-21 04:16:30|113342|113292|113342.7|113292.7|113347.5|113297.5|113333.7|113283.7|9
1737433000000|2025-01-21 04:16:40|113346.9|113296.9|113345.7|113295.7|113381.7|113305.3|113324.3|113242.7|11
1737433010000|2025-01-21 04:16:50|113345.5|113295.5|113321.9|113271.9|113371.7|113295.5|113321.5|113223.6|18
1737433020000|2025-01-21 04:17:00|113356.7|113224.5|113321.9|113271.9|113356.7|113271.9|113321.9|113224.5|4
1737433040000|2025-01-21 04:17:20|113326.2|113276.2|113356.8|113225.3|113356.8|113276.2|113322.3|113225.3|3
1737433050000|2025-01-21 04:17:30|113353.1|113222.5|113324.7|113274.7|113360.7|113278.1|113311.5|113222.5|17
1737433060000|2025-01-21 04:17:40|113328.4|113278.4|113354.9|113222.7|113364.5|113280.6|113303.2|113222.7|26
1737433070000|2025-01-21 04:17:50|113358.1|113225|113317.8|113267.8|113358.1|113272.5|113317.8|113219.8|8
1737433080000|2025-01-21 04:18:00|113317.9|113267.9|113311.1|113261.1|113369.7|113272.3|113311.1|113216.4|24
1737433090000|2025-01-21 04:18:10|113360.2|113226.3|113360.7|113226.3|113360.7|113226.3|113360.2|113226.3|3
1737433100000|2025-01-21 04:18:20|113311.1|113261.1|113357.3|113223.7|113365.6|113261.1|113306.5|113223.7|21
1737433110000|2025-01-21 04:18:30|113357.4|113226.3|113296.7|113246.7|113358.8|113268.8|113296.7|113210.9|13
1737433120000|2025-01-21 04:18:40|113345.1|113211|113302.2|113252.2|113356.7|113267.3|113296.5|113211|20
1737433130000|2025-01-21 04:18:50|113350.2|113219.1|113350.3|113219.1|113350.4|113219.1|113350.1|113219.1|7
1737433140000|2025-01-21 04:19:00|113302.2|113252.2|113349.6|113217.8|113349.9|113256.9|113301.8|113216.1|15
1737433150000|2025-01-21 04:19:10|113349.8|113221.5|113305.5|113255.5|113354.4|113255.5|113305.5|113221.5|7
1737433160000|2025-01-21 04:19:20|113355.2|113221.5|113354.4|113223.1|113355.2|113223.1|113354.3|113221.5|7
1737433170000|2025-01-21 04:19:30|113353.9|113229.9|113353.6|113221.5|113360.8|113264.2|113302.3|113217.9|21
1737433180000|2025-01-21 04:19:40|113351.2|113218.3|113362|113229.9|113362|113260.6|113305.7|113218.3|17
1737433190000|2025-01-21 04:19:50|113359.5|113226.5|113352.7|113222.6|113362|113262.8|113305.8|113222.6|14
1737433200000|2025-01-21 04:20:00|113352.6|113220.9|113353.6|113220.9|113356.1|113220.9|113352.6|113220.9|7
1737433210000|2025-01-21 04:20:10|113351.1|113217.7|113348.6|113219.6|113351.1|113219.6|113348.6|113217.7|10
1737433220000|2025-01-21 04:20:20|113348.4|113224.9|113350.8|113219.5|113356.4|113258.1|113302.6|113219.5|13
1737433230000|2025-01-21 04:20:30|113349.1|113217.8|113331.9|113176.4|113351.6|113271.6|113303.7|113175.8|28
1737433240000|2025-01-21 04:20:40|113341.7|113175.8|113324.8|113171.1|113341.7|113192|113318.4|113170.2|20
1737433250000|2025-01-21 04:20:50|113338.2|113172.5|113338|113184.3|113338.4|113184.3|113332.4|113167.6|11
1737433260000|2025-01-21 04:21:00|113338.6||113338||113338.6||113338||7
1737433270000|2025-01-21 04:21:10|113337.9|113185.9|113352.2|113189.8|113364.9|113193.5|113334.2|113175|20
1737433280000|2025-01-21 04:21:20|113351.7|113190.3|113337.4|113189.8|113355.8|113206.7|113334|113189.7|16
1737433290000|2025-01-21 04:21:30|113338.1|113194.7|113336.1|113187.2|113338.1|113194.7|113336.1|113187.2|9
1737433300000|2025-01-21 04:21:40|113335.5|113187.3|113356.9|113208.8|113356.9|113243.5|113293.5|113187.3|10
1737433310000|2025-01-21 04:21:50|113358.4|113203.1|113354|113202.6|113358.4|113203.1|113350.4|113202.6|14
1737433320000|2025-01-21 04:22:00|113358.4|113203.8|113350.7|113202.4|113360.8|113210.7|113344|113197.2|19
1737433330000|2025-01-21 04:22:10|113350.1||113351.5||113351.5||113349.3||10
1737433340000|2025-01-21 04:22:20|113351.6|113202.8|113335.9|113184.6|113351.8|113202.8|113334.9|113179.2|13
1737433350000|2025-01-21 04:22:30|113336.4|113185.4|113341.5|113192.2|113345.1|113193|113336.4|113185.4|13
1737433360000|2025-01-21 04:22:40|113341.6|113191|113342.3|113191.8|113345.1|113193.1|113341.5|113191|9
1737433370000|2025-01-21 04:22:50|113342.8|113191.7|113342.8|113191.8|113342.8|113191.8|113342.6|113191.7|8
1737433380000|2025-01-21 04:23:00|113342.2|113185.8|113346.2|113187.9|113347.2|113191.1|113336.9|113184.8|14
1737433390000|2025-01-21 04:23:10|113345.8|113187.6|113340.9|113180.3|113346.6|113187.8|113340.9|113180.3|10
1737433400000|2025-01-21 04:23:20|113346.5|113187.7|113344.8|113186.8|113346.8|113187.7|113343.7|113186.5|13
1737433410000|2025-01-21 04:23:30|113344.5|113185.8|113345.8|113185.8|113346|113185.8|113344.2|113185.8|9
1737433420000|2025-01-21 04:23:40|113345.6|113185.7|113345.3|113187.8|113346.1|113188|113340|113181|15
1737433430000|2025-01-21 04:23:50|113345.4|113181.8|113327|113176.8|113346.2|113228.7|113261.5|113165.2|25
1737433440000|2025-01-21 04:24:00|113329.4|113181.7|113336.4|113187.9|113336.4|113240.8|113271.4|113176.4|18
1737433450000|2025-01-21 04:24:10|113278|113228|113331.4|113182.6|113331.4|113237.3|113268.4|113173.7|11
1737433460000|2025-01-21 04:24:20|113322.1|113177.7|113317.8|113176.5|113340|113177.7|113311.1|113169.8|12
1737433470000|2025-01-21 04:24:30|113265.2|113215.2|113312.9|113172.3|113312.9|113215.2|113265.2|113172.3|2
1737433480000|2025-01-21 04:24:40|113322.9|113173|113273.8|113223.8|113329.1|113234.9|113264.3|113171.2|17
1737433490000|2025-01-21 04:24:50|113263.4|113213.4|113312.5|113164.4|113313.7|113223.3|113255.4|113159.4|19
1737433500000|2025-01-21 04:25:00|113306.7|113160.1|113310.5|113164.9|113312.8|113165.3|113306.7|113160.1|7
1737433510000|2025-01-21 04:25:10|113251.6|113201.6|113312.3|113162.7|113312.9|113201.6|113245.2|113156|11
1737433520000|2025-01-21 04:25:20|113311.8|113168.1|113314.3|113163.4|113317.4|113168.1|113311.5|113155.7|10
1737433530000|2025-01-21 04:25:30|113314.6|113169.5|113321.8|113169.5|113322|113169.5|113314.1|113169.5|10
1737433540000|2025-01-21 04:25:40|113320.8|113158.3|113309.5|113161.2|113321.3|113230|113258.6|113158.3|14
1737433550000|2025-01-21 04:25:50|113314.9|113166.1|113312.6|113160.1|113317.1|113166.1|113301.4|113155.8|8
1737433560000|2025-01-21 04:26:00|113312.4|113167.1|113313.3|113164.5|113321.8|113167.1|113298.5|113153.4|11
1737433570000|2025-01-21 04:26:10||113163.8||113163.8||113163.8||113163.8|1
1737433580000|2025-01-21 04:26:20|113308.1|113160.1|113302.5|113165.3|113308.1|113165.3|113297.5|113150.9|7
1737433590000|2025-01-21 04:26:30|113304.1|113156.1|113302.5|113156.6|113304.1|113165.3|113302.5|113156.1|7
1737433600000|2025-01-21 04:26:40|113304.1|113156.4|113288.3|113156.7|113304.1|113170.3|113287|113146.4|13
1737433610000|2025-01-21 04:26:50|113293.5|113152.7|113309.9|113153.6|113322.5|113159.5|113293.5|113152.7|11
1737433620000|2025-01-21 04:27:00|113308.2|113159.6|113311.3|113157.6|113311.3|113159.6|113292.1|113145.3|9
1737433630000|2025-01-21 04:27:10|113311.4|113162.5|113310.5|113157.4|113314.2|113162.5|113307.8|113155.7|11
1737433640000|2025-01-21 04:27:20|113311.7|113155.7|113299.3|113151.5|113317.8|113163.4|113299.3|113148|21
1737433650000|2025-01-21 04:27:30|113307.9|113151.2|113292|113156.1|113307.9|113195.2|113245.2|113146.8|15
1737433660000|2025-01-21 04:27:40|113286|113150.3|113302.4|113147.4|113302.4|113156.8|113283.9|113139.7|17
1737433670000|2025-01-21 04:27:50|113301.4|113142.2|113297.2|113140.5|113301.4|113142.2|113296.2|113130.1|9
1737433680000|2025-01-21 04:28:00|113299.5|113130|113299.9|113131.4|113300.9|113141.5|113296.3|113129.4|19
1737433690000|2025-01-21 04:28:10|113299.8|113131.5|113286|113143.6|113310.9|113164.6|113286|113131.3|18
1737433700000|2025-01-21 04:28:20|113289.3|113152.7|113307.6|113152.7|113307.6|113154.3|113289.3|113152.7|11
1737433710000|2025-01-21 04:28:30|113305.3|113154.3|113297.4|113160.3|113305.3|113165.5|113289.3|113154.3|12
1737433720000|2025-01-21 04:28:40|113298.7|113160.1|113297.4|113157.2|113298.7|113160.1|113295.7|113157.2|7
1737433730000|2025-01-21 04:28:50|113299|113156.6|113299|113151.4|113299|113159.1|113299|113151.4|6
1737433740000|2025-01-21 04:29:00|113300.3|113159.1|113299|113160.7|113300.3|113160.7|113297.3|113159.1|7
1737433750000|2025-01-21 04:29:10|113305.1|113167.9|113307.8|113146.3|113307.8|113167.9|113293.7|113146.2|7
1737433760000|2025-01-21 04:29:20|113300.5|113156.5|113303.4|113156.5|113303.4|113156.5|113300.4|113156.5|8
1737433770000|2025-01-21 04:29:30|113302.8|113206.3|113256.3|113206.3|113302.8|113206.3|113256.2|113206.2|4
1737433780000|2025-01-21 04:29:40|113256.4|113206.4|113306.5|113163.1|113306.5|113207.5|113248.5|113156.1|9
1737433790000|2025-01-21 04:29:50|113290.5|113161.8|113302.4|113156.4|113315.9|113211|113244.8|113144.5|18
1737433800000|2025-01-21 04:30:00|113304.5|113146.3|113311.3|113162.3|113319|113178.4|113292.3|113142|19
1737433810000|2025-01-21 04:30:10|113311.4|113153.1|113305.5|113163.3|113315.4|113207.2|113248.6|113151.6|16
1737433820000|2025-01-21 04:30:20|113312.2|113168.5|113307.7|113169.3|113323.4|113172.5|113307.7|113168.5|8
1737433830000|2025-01-21 04:30:30|113299.3|113168.7|113318.6|113163.5|113318.6|113176.3|113293.7|113163.5|7
1737433840000|2025-01-21 04:30:40|113317.4|113176.3|113298.3|113169.2|113317.4|113176.3|113298.3|113163.2|10
1737433850000|2025-01-21 04:30:50|113308.5|113179.4|113306.3|113178.7|113322.9|113183.1|113303.5|113168.4|10
1737433860000|2025-01-21 04:31:00|113309.7|113177|113330.6|113184.1|113333.2|113218.8|113268.8|113169.5|19
1737433870000|2025-01-21 04:31:10|113332.7|113197.1|113332.2|113182.3|113333.7|113197.1|113332.2|113181.2|15
1737433880000|2025-01-21 04:31:20|113298.4|113248.4|113314.7|113175.3|113331.5|113248.4|113298.4|113174.8|7
1737433890000|2025-01-21 04:31:30|113331|113178.9|113334.1|113178.9|113334.1|113178.9|113319.1|113178.9|4
1737433900000|2025-01-21 04:31:40|113331|113182.1|113311.9|113174.6|113331|113182.3|113311.9|113174.6|7
1737433910000|2025-01-21 04:31:50|113328.5|113176.2|113294.8|113244.8|113341.2|113245.2|113282.4|113176.2|18
1737433920000|2025-01-21 04:32:00|113301.4|113251.4|113344.1|113210|113349.5|113254.2|113277.3|113190.8|24
1737433930000|2025-01-21 04:32:10|113344.6|113205.6|113338.1|113205.6|113344.6|113205.6|113338.1|113193.3|11
1737433940000|2025-01-21 04:32:20|113339.8|113197.8|113309.1|113172.9|113339.8|113236.8|113270.6|113172.9|14
1737433950000|2025-01-21 04:32:30|113311.1|113183.9|113322.6|113171.5|113322.6|113220.7|113270.7|113171.5|6
1737433960000|2025-01-21 04:32:40|113325.4|113182|113323.5|113182.3|113326|113182.3|113307.4|113170.7|13
1737433970000|2025-01-21 04:32:50|113307.4|113171.7|113278.8|113228.8|113325.3|113240.2|113275.8|113171.7|9
1737433980000|2025-01-21 04:33:00|113322.1|113181.8|113319.3|113190.3|113322.2|113225.8|113275.8|113181.7|11
1737433990000|2025-01-21 04:33:10|113317.7|113188.6|113318.5|113190.2|113323.9|113190.2|113312.5|113183.6|12
1737434000000|2025-01-21 04:33:20|113318.6|113190.6|113314.7|113186.3|113318.9|113225.8|113275.8|113186.3|7
1737434010000|2025-01-21 04:33:30|113285.6|113235.6|113278.6|113228.6|113316.1|113235.6|113278.6|113191|3
1737434020000|2025-01-21 04:33:40|113267.6|113217.6|113330.2|113197.3|113339.2|113239.1|113267.6|113191.4|13
1737434030000|2025-01-21 04:33:50|113331.7|113184.2|113329.3|113183.5|113335.5|113190.8|113317.5|113175.3|13
1737434040000|2025-01-21 04:34:00|113334.3|113196.3|113317.3|113190.3|113334.3|113201.8|113312.8|113173.7|11
1737434050000|2025-01-21 04:34:10|113311.2|113184.2|113327.7|113188.8|113336.6|113196.5|113311.2|113184.2|7
1737434060000|2025-01-21 04:34:20|113328|113188.4|113327.4|113188.5|113328|113188.9|113327.4|113188.4|6
1737434070000|2025-01-21 04:34:30|113327.1|113183|113265.6|113215.6|113330.2|113215.6|113265.6|113182.6|12
1737434080000|2025-01-21 04:34:40|113316.6|113190.4|113345.6|113207.7|113346.1|113253.1|113283.1|113187.2|18
1737434090000|2025-01-21 04:34:50|113282.9|113232.9|113335.6|113205.6|113335.6|113250.1|113282.9|113204.8|6
1737434100000|2025-01-21 04:35:00|113340.5|113210.7|113347.3|113205.4|113349.5|113251.9|113280.4|113203.9|15
1737434110000|2025-01-21 04:35:10|113349.8|113206.2|113349.8|113210.9|113349.8|113210.9|113349.8|113206.2|2
1737434120000|2025-01-21 04:35:20|113346.4|113206.5|113350|113212.3|113350.6|113212.6|113346.4|113206.5|7
1737434130000|2025-01-21 04:35:30|113350.1|113201.7|113305.3|113255.3|113376.6|113263.7|113298|113201.7|22
1737434140000|2025-01-21 04:35:40|113349.6|113205.1|113276.8|113226.8|113360.3|113232.7|113276.8|113198.8|8
1737434150000|2025-01-21 04:35:50|113354.7|113198.5|113354|113198.8|113354.7|113198.8|113354|113198.5|3
1737434160000|2025-01-21 04:36:00|113337|113199.2|113359.2|113210.8|113368.2|113213.7|113337|113199.2|13
1737434170000|2025-01-21 04:36:10|113360.2|113210.4|113357|113207.6|113360.2|113210.4|113354.7|113206.3|11
1737434180000|2025-01-21 04:36:20|113356|113206.3|113362.6|113214.3|113362.6|113214.3|113347.8|113206.3|13
1737434190000|2025-01-21 04:36:30|113362.7||113362.8||113362.8||113362.7||2
1737434200000|2025-01-21 04:36:40|113365.9|113227.4|113363.7|113235.1|113379.8|113272.9|113322.9|113214.3|18
1737434210000|2025-01-21 04:36:50|113377.5|113235.8|113324.4|113274.4|113377.8|113278|113324.4|113235.8|8
1737434220000|2025-01-21 04:37:00|113323.9|113273.9|113361.6|113236|113361.6|113273.9|113323.5|113236|6
1737434230000|2025-01-21 04:37:10|113373.7|113223.2|113326.8|113276.8|113374.1|113276.8|113305.8|113222.3|9
1737434240000|2025-01-21 04:37:20|113375|113226.4|113384.9|113233.6|113384.9|113287|113309.7|113226.4|17
1737434250000|2025-01-21 04:37:30|113334.7|113284.7|113334.3|113284.3|113384.6|113284.7|113334.3|113248.2|5
1737434260000|2025-01-21 04:37:40|113334.4|113284.4|113383.4|113249.7|113383.4|113288.3|113330.9|113234.9|9
1737434270000|2025-01-21 04:37:50|113383.7|113234.9|113380.6|113249.8|113383.7|113283.3|113333.3|113234.9|9
1737434280000|2025-01-21 04:38:00|113383|113250.8|113404.2|113231.1|113407.1|113288.3|113335.7|113230.5|13
1737434290000|2025-01-21 04:38:10|113410.7|113243.8|113414.8|113241.8|113421.1|113243.8|113388.2|113223.7|14
1737434300000|2025-01-21 04:38:20|113421.1|113242.9|113421.7|113241.7|113423.5|113257.6|113400.2|113241.7|12
1737434310000|2025-01-21 04:38:30|113400.2|113257.6|113413.6|113240.8|113414.4|113257.6|113400.2|113240.8|4
1737434320000|2025-01-21 04:38:40|113400.2|113240.3|113427.6|113227.6|113429.2|113257.6|113400.2|113221|12
1737434330000|2025-01-21 04:38:50|113427.5|113227.5|113430.2|113230.2|113430.2|113230.2|113427.4|113227.4|14
1737434340000|2025-01-21 04:39:00|113429.6|113229.6|113408|113232.5|113434.2|113238.5|113401.1|113229.6|18
1737434350000|2025-01-21 04:39:10|113408.1|113233.3|113402|113226.9|113408.6|113233.7|113391.6|113226.9|11
1737434360000|2025-01-21 04:39:20|113402.4|113227.2|113401.1|113227.7|113404.9|113227.8|113391.6|113219.5|11
1737434370000|2025-01-21 04:39:30|113401.2|113227.6|113399.9|113226.7|113401.6|113227.6|113391.3|113226.7|12
1737434380000|2025-01-21 04:39:40|113400|113226|113404.1|113233.1|113408|113233.6|113400|113226|12
1737434390000|2025-01-21 04:39:50|113403.9|113233.3|113399.9|113234.1|113409.2|113235.3|113396.9|113224|18
1737434400000|2025-01-21 04:40:00|113400.3|113233.6|113398.8|113227.3|113400.4|113234.1|113390.4|113227|11
1737434410000|2025-01-21 04:40:10|113399.9|113227|113377.8|113239.3|113404.2|113239.3|113377.8|113219.7|9
1737434420000|2025-01-21 04:40:20|113394.3|113225.9|113392.3|113225.7|113394.3|113226.1|113391.9|113225.5|7
1737434430000|2025-01-21 04:40:30|113392|113225.6|113396.2|113243.8|113401.4|113250|113387.4|113221.5|14
1737434440000|2025-01-21 04:40:40|113396.5|113218.6|113394.5|113226|113406.9|113226|113394.5|113217|15
1737434450000|2025-01-21 04:40:50|113394.4|113226.3|113383.2|113217.2|113395.1|113227.2|113383.2|113217.2|9
1737434460000|2025-01-21 04:41:00|113382.4|113216.5|113403.4|113221.3|113403.4|113221.3|113382.4|113211.9|10
1737434470000|2025-01-21 04:41:10|113394.6|113224.1|113405.8|113223.1|113408.4|113225.1|113394.6|113212.5|11
1737434480000|2025-01-21 04:41:20|113404.9|113224|113405.5|113225.3|113406.6|113225.3|113404.9|113224|9
1737434490000|2025-01-21 04:41:30|113405.2|113225.1|113397.4|113234.7|113405.9|113235.4|113397.4|113225|7
1737434500000|2025-01-21 04:41:40|113397.6|113234.9|113418.2|113218.2|113418.2|113234.9|113396.4|113218.2|9
1737434510000|2025-01-21 04:41:50|113417.1|113217.1|113417.7|113217.7|113417.7|113217.7|113413.4|113213.4|11
1737434520000|2025-01-21 04:42:00|113416.4|113216.4|113418.3|113218.3|113418.3|113218.3|113414.5|113214.5|14
1737434530000|2025-01-21 04:42:10|113418.8|113218.8|113400.7|113225.3|113419.1|113233.2|113385.7|113216.8|12
1737434540000|2025-01-21 04:42:20|113401|113225.2|113400.5|113232.4|113401.2|113233.1|113385.7|113225|11
1737434550000|2025-01-21 04:42:30|113398.5|113233.3|113401.8|113235.1|113401.8|113235.3|113397.9|113233.3|9
1737434560000|2025-01-21 04:42:40|113401.5|113235.4|113409.7|113246.1|113419|113246.1|113401.5|113233.8|12
1737434570000|2025-01-21 04:42:50|113409.6|113246|113409.7|113246.7|113409.7|113246.7|113409.3|113246|9
1737434580000|2025-01-21 04:43:00|113409.1|113246.1|113409|113245.7|113409.1|113246.1|113408.8|113245.6|8
1737434590000|2025-01-21 04:43:10|113408.8|113245.5|113418.4|113256.2|113428.7|113256.2|113408.8|113225.2|13
1737434600000|2025-01-21 04:43:20|113418.5|113255.6|113417.9|113255.6|113424.9|113256.1|113417.9|113255.3|11
1737434610000|2025-01-21 04:43:30|113418.2|113256.4|113416.8|113255|113418.2|113256.4|113416.7|113254.9|8
1737434620000|2025-01-21 04:43:40|113416.6|113255.1|113436.1|113236.1|113436.3|113255.1|113416.4|113234.7|9
1737434630000|2025-01-21 04:43:50|113434.3|113234.3|113410.8|113246.5|113434.3|113247.6|113410.8|113232.6|12
1737434640000|2025-01-21 04:44:00|113411.5|113247.7|113413.5|113246.3|113414.4|113247.8|113411.2|113246.3|8
1737434650000|2025-01-21 04:44:10|113413.8|113246.7|113421.4|113255.4|113428.2|113255.7|113407.7|113245|11
1737434660000|2025-01-21 04:44:20|113421.2|113255.7|113413|113248.8|113421.5|113256.1|113397.2|113239.9|11
1737434670000|2025-01-21 04:44:30|113412.9|113248.7|113411.7|113247|113422.6|113249.4|113410.6|113240.6|13
1737434680000|2025-01-21 04:44:40|113410.8|113246.3|113411|113238.2|113411.5|113246.7|113410.8|113237.8|9
1737434690000|2025-01-21 04:44:50|113410.8|113238.1|113433.8|113233.8|113433.8|113238.1|113410.3|113228.3|9
1737434700000|2025-01-21 04:45:00|113427|113227|113429.4|113229.4|113429.4|113229.4|113426.8|113226.8|8
1737434710000|2025-01-21 04:45:10|113431.9|113231.9|113417.5|113254.3|113435|113254.7|113417.5|113230.6|13
1737434720000|2025-01-21 04:45:20|113417.4|113254.2|113429.6|113253.8|113429.6|113254.3|113417.4|113245|13
1737434730000|2025-01-21 04:45:30|113428.8|113254.2|113429.8|113254.4|113430.2|113254.9|113416.6|113254.2|10
1737434740000|2025-01-21 04:45:40|113429.9|113254.2|113430.3|113266.1|113430.5|113266.1|113429.6|113253.9|10
1737434750000|2025-01-21 04:45:50|113429.9|113265.2|113445.9|113245.9|113447.4|113265.6|113416.6|113245|9
1737434760000|2025-01-21 04:46:00|113448.4|113248.4|113449.3|113249.3|113449.3|113249.3|113444.6|113244.6|14
1737434770000|2025-01-21 04:46:10|113450|113250|113449.2|113249.2|113450.4|113250.4|113447.6|113247.6|12
1737434780000|2025-01-21 04:46:20|113449.5|113249.5|113428.6|113263.1|113449.5|113266.6|113415.6|113249.5|10
1737434790000|2025-01-21 04:46:30|113428.5|113263.3|113421.6|113254.7|113435|113263.3|113405|113254.3|11
1737434800000|2025-01-21 04:46:40|113421.5|113255|113419.5|113256|113428.7|113257.1|113419.5|113255|8
1737434810000|2025-01-21 04:46:50|113417.5|113253.9|113428.2|113254|113429.5|113254.4|113417.5|113253.9|11
1737434820000|2025-01-21 04:47:00|113428.3|113245|113426.5|113249.9|113438.4|113250.2|113426.5|113235.8|14
1737434830000|2025-01-21 04:47:10|113426.6|113250|113426.3|113250.2|113426.6|113260.3|113417.1|113249.2|11
1737434840000|2025-01-21 04:47:20|113426.4|113250.3|113426.5|113250.8|113426.6|113260.9|113400.2|113250.3|14
1737434850000|2025-01-21 04:47:30|113426.2|113250.6|113411.1|113260.6|113426.2|113260.6|113411.1|113250.1|15
1737434860000|2025-01-21 04:47:40|113421.9|113250.3|113421.5|113251.8|113422.2|113252.4|113421.5|113250.3|9
1737434870000|2025-01-21 04:47:50|113422.8|113256.4|113421.1|113255|113422.8|113266.8|113412|113254.8|16
1737434880000|2025-01-21 04:48:00|113422.3|113255.2|113359.2|113309.2|113422.3|113309.2|113359.2|113246.7|14
1737434890000|2025-01-21 04:48:10|113386.3|113261.2|113418.8|113251.5|113418.8|113309.2|113359.2|113251.1|7
1737434900000|2025-01-21 04:48:20|113407.3|113251.6|113393.4|113257.4|113425.3|113257.4|113386.3|113251.6|15
1737434910000|2025-01-21 04:48:30|113426|113257.3|113399.4|113255.8|113426|113309.6|113341.8|113243.9|15
1737434920000|2025-01-21 04:48:40|113399.6|113255.9|113360.3|113310.3|113411.8|113310.7|113342.2|113244.3|17
1737434930000|2025-01-21 04:48:50|113385.3|113251.9|113360.3|113310.3|113385.3|113310.3|113352.7|113251.9|3
1737434940000|2025-01-21 04:49:00|113406.8|113262.8|113399.4|113258.1|113406.8|113310.3|113352.6|113257.8|9
1737434950000|2025-01-21 04:49:10|113399.5|113258.4|113352.6|113302.6|113400|113302.6|113343.2|113258.4|5
1737434960000|2025-01-21 04:49:20|113412.4|113248.3|113359.1|113309.1|113415|113309.1|113359.1|113248.2|6
1737434970000|2025-01-21 04:49:30|113414.9|113252.5|113359.1|113309.1|113415.2|113309.1|113359.1|113252.5|7
1737434980000|2025-01-21 04:49:40|113415.7|113253|113359.1|113309.1|113415.8|113309.1|113359.1|113253|9
1737434990000|2025-01-21 04:49:50|113432.2|113232.2|113432.5|113232.5|113432.5|113232.5|113432.2|113232.2|2
1737435000000|2025-01-21 04:50:00|113432.2|113232.2|113435|113235|113435.5|113235.5|113431.4|113231.4|19
1737435010000|2025-01-21 04:50:10|113436.4|113236.4|113434.4|113234.4|113438.2|113238.2|113434.4|113234.4|11
1737435020000|2025-01-21 04:50:20|113433.6|113233.6|113399.2|113253.7|113433.6|113303.1|113341.7|113233.6|13
1737435030000|2025-01-21 04:50:30|113398.9|113253.5|113406.5|113249.4|113411.7|113254.9|113398.9|113249.3|12
1737435040000|2025-01-21 04:50:40|113409.1|113248.9|113407.7|113248.9|113416.1|113288.1|113333.5|113248.7|16
1737435050000|2025-01-21 04:50:50|113407.6|113248.6|113401.4|113253.6|113418|113280.5|113330.5|113245|20
1737435060000|2025-01-21 04:51:00|113403.2|113257.8|113398.2|113238.9|113414.1|113270.1|113388.4|113238.9|25
1737435070000|2025-01-21 04:51:10|113406.1|113247.1|113362.6|113312.6|113407.3|113312.6|113357|113237.9|18
1737435080000|2025-01-21 04:51:20|113362.4|113312.4|113357|113307|113363.2|113313.2|113348.6|113298.6|12
1737435090000|2025-01-21 04:51:30|113357.1|113307.1|113362.5|113312.5|113398.2|113312.5|113356.7|113251.1|11
1737435100000|2025-01-21 04:51:40|113398.7|113254.9|113394.5|113252.8|113398.7|113254.9|113394|113249.9|7
1737435110000|2025-01-21 04:51:50|113395.6|113252.9|113357.5|113307.5|113395.6|113307.7|113357.5|113250.2|6
1737435120000|2025-01-21 04:52:00|113394.2|113251.8|113372.3|113239.8|113394.2|113307.4|113312.2|113234.4|12
1737435130000|2025-01-21 04:52:10|113388.8|113257.7|113397.8|113258.7|113397.8|113312.7|113333.4|113252.3|9
1737435140000|2025-01-21 04:52:20|113402.4|113245.1|113350.3|113300.3|113402.4|113300.3|113322|113245.1|8
1737435150000|2025-01-21 04:52:30|113350.4|113300.4|113336.7|113286.7|113350.6|113300.6|113336.7|113286.7|4
1737435160000|2025-01-21 04:52:40|113344.1|113294.1|113385.7|113257.8|113385.7|113294.1|113333.1|113257.8|4
1737435170000|2025-01-21 04:52:50|113333.1|113283.1|113332.8|113282.8|113344.1|113294.1|113332.8|113282.8|4
1737435180000|2025-01-21 04:53:00|113333|113283|113333|113283|113333|113283|113333|113283|1
1737435190000|2025-01-21 04:53:10|113426.8|113226.8|113422.2|113222.2|113427.1|113227.1|113422.2|113222.2|15
1737435200000|2025-01-21 04:53:20|113422.9|113222.9|113380.4|113252.3|113424.5|113258.1|113380.4|113222.2|9
1737435210000|2025-01-21 04:53:30|113380.8|113252.2|113381|113252.2|113384.9|113256.5|113380.7|113252.2|5
1737435220000|2025-01-21 04:53:40|113381.9|113251.5|113327.1|113277.1|113381.9|113277.2|113326.8|113251.3|6
1737435230000|2025-01-21 04:53:50|113396.3|113251|113362.3|113233.8|113396.3|113291.5|113307|113233.8|16
1737435240000|2025-01-21 04:54:00|113359.1|113229.1|113366.4|113239.7|113378.8|113281.7|113329.8|113218|30
1737435250000|2025-01-21 04:54:10|113360.4|113232.9|113359.8|113231.9|113368|113239.9|113359.4|113231.7|15
1737435260000|2025-01-21 04:54:20|113320.9|113270.9|113324.8|113274.8|113325|113275|113320.9|113270.9|5
1737435270000|2025-01-21 04:54:30|113324.7|113274.7|113326.8|113276.8|113381.2|113299.8|113317.6|113237.7|17
1737435280000|2025-01-21 04:54:40|113327.6|113277.6|113330.5|113280.5|113364.7|113280.5|113325.2|113226.6|13
1737435290000|2025-01-21 04:54:50|113325.1|113275.1|113365.7|113239.5|113386|113275.1|113315.5|113226.8|28
1737435300000|2025-01-21 04:55:00|113370.7|113245.7|113356.8|113306.8|113399.1|113314.6|113327.8|113226.4|23
1737435310000|2025-01-21 04:55:10|113383|113255.2|113357.7|113307.7|113383|113307.8|113356.5|113255.1|8
1737435320000|2025-01-21 04:55:20|113344.4|113294.4|113348.4|113298.4|113411.8|113329.7|113339.3|113260.6|23
1737435330000|2025-01-21 04:55:30|113403.9|113260|113387.6|113260.2|113403.9|113298.4|113348.4|113259.7|7
1737435340000|2025-01-21 04:55:40|113387.9|113260.7|113349.7|113299.7|113387.9|113299.7|113348.7|113260.4|7
1737435350000|2025-01-21 04:55:50|113349.9|113299.9|113349|113299|113387.2|113303.6|113348.5|113262.2|10
1737435360000|2025-01-21 04:56:00|113387.2|113261.8|113387.7|113262.3|113391.9|113266.2|113387.2|113261.8|10
1737435370000|2025-01-21 04:56:10|113387.6|113262.2|113408.6|113273.7|113409.2|113306.1|113350.9|113262.2|16
1737435380000|2025-01-21 04:56:20|113408.2|113273.1|113356.9|113306.9|113408.8|113307.3|113356.6|113271.1|12
1737435390000|2025-01-21 04:56:30|113356.6|113306.6|113358.5|113308.5|113411.4|113308.5|113356.6|113270.8|10
1737435400000|2025-01-21 04:56:40|113396.4|113271|113362|113312|113396.4|113312|113357.2|113270.7|10
1737435410000|2025-01-21 04:56:50|113362.1|113312.1|113411.7|113275.3|113411.7|113312.1|113360.1|113275.3|7
1737435420000|2025-01-21 04:57:00|113413.6|113275.5|113399.8|113274.5|113417.9|113278.4|113399.8|113271.5|22
1737435430000|2025-01-21 04:57:10|113417.1|113273.4|113398.3|113272.5|113417.1|113310.2|113360.1|113272|9
1737435440000|2025-01-21 04:57:20|113397.9|113272.7|113418.1|113277.4|113419.1|113306.7|113356.7|113269.2|14
1737435450000|2025-01-21 04:57:30|113417.8|113277.5|113359.9|113309.9|113418.6|113309.9|113359.9|113272.7|10
1737435460000|2025-01-21 04:57:40|113357.1|113307.1|113360.9|113310.9|113411.8|113310.9|113357|113270.1|12
1737435470000|2025-01-21 04:57:50|113360.7|113310.7|113418|113282.8|113424.5|113315|113359.9|113278.6|17
1737435480000|2025-01-21 04:58:00|113421.5|113287.5|113422.7|113288.2|113422.7|113288.2|113421.5|113287.5|10
1737435490000|2025-01-21 04:58:10|113423|113288.3|113421.9|113269.3|113423.8|113290|113418.3|113268.3|20
1737435500000|2025-01-21 04:58:20|113421.6|113269.7|113424.5|113271.9|113425|113286.9|113418.5|113264.4|17
1737435510000|2025-01-21 04:58:30|113424.2|113271.6|113419.3|113263.5|113424.2|113271.6|113414.3|113263.5|29
1737435520000|2025-01-21 04:58:40|113418.9|113263.1|113357.2|113307.2|113419.6|113324.3|113348.5|113260.1|38
1737435530000|2025-01-21 04:58:50|113360.7|113310.7|113357.3|113307.3|113411.1|113312|113355.9|113262.9|21
1737435540000|2025-01-21 04:59:00|113360.9|113310.9|113358.1|113308.1|113363.4|113313.4|113357.6|113307.6|25
1737435550000|2025-01-21 04:59:10|113358.2|113308.2|113410.4|113241.9|113411.1|113308.5|113357.9|113241.6|8
1737435560000|2025-01-21 04:59:20|113410.1|113241.8|113411.9|113242.2|113421.7|113242.4|113410.1|113240.1|11
1737435570000|2025-01-21 04:59:30|113412|113242.3|113425.5|113258.8|113428.3|113258.8|113412|113240.2|14
1737435580000|2025-01-21 04:59:40|113427.4|113248.5|113428|113243.2|113428.9|113250.8|113421.9|113238.2|17
1737435590000|2025-01-21 04:59:50|113427.1|113248.1|113424.6|113248.2|113430.1|113252.2|113405.5|113235.8|26
1737435600000|2025-01-21 05:00:00|113417.9|113248.4|113424.5|113246|113425.5|113251.1|113409.3|113235.8|16
1737435610000|2025-01-21 05:00:10|113424.4|113245.9|113421.1|113246.8|113428|113252.7|113417.1|113238.1|29
1737435620000|2025-01-21 05:00:20|113427.8|113255.2|113404.2|113234.5|113427.8|113255.2|113395.1|113224.7|38
1737435630000|2025-01-21 05:00:30|113414.5|113244.8|113413.7|113239.8|113420.9|113248.5|113411.5|113230.1|28
1737435640000|2025-01-21 05:00:40|113413.5|113235.7|113415.4|113240.3|113424.2|113248.3|113407.6|113230.9|34
1737435650000|2025-01-21 05:00:50|113422.1|113249.3|113410.3|113238.8|113422.1|113249.3|113395.5|113230.3|26
1737435660000|2025-01-21 05:01:00|113402.1|113232.6|113409.3|113233.6|113413.9|113251.9|113397.5|113230|31
1737435670000|2025-01-21 05:01:10|113406.8|113233.7|113402.4|113225.9|113413.3|113247.5|113393.3|113220.3|19
1737435680000|2025-01-21 05:01:20|113400.6|113224.9|113384.6|113218.3|113410.8|113236.1|113368.7|113217.6|22
1737435690000|2025-01-21 05:01:30|113384.7|113218.2|113402.1|113235.3|113414.5|113235.7|113384.7|113218.2|26
1737435700000|2025-01-21 05:01:40|113400.9|113234.4|113400.6|113230.9|113407.6|113238|113395.7|113228.8|19
1737435710000|2025-01-21 05:01:50|113406.2|113236|113401.9|113231.6|113406.4|113236|113397.2|113226|19
1737435720000|2025-01-21 05:02:00|113396.6|113231.1|113404.2|113235.4|113404.2|113235.4|113390.8|113223.9|29
1737435730000|2025-01-21 05:02:10|113400.3|113234.9|113395.4|113229.9|113405.9|113235.9|113384.2|113222.6|31
1737435740000|2025-01-21 05:02:20|113400.5|113231.8|113392.6|113219.9|113405.4|113231.8|113386.6|113219.9|24
1737435750000|2025-01-21 05:02:30|113393|113222.9|113399.7|113228.3|113404.1|113235.3|113379.6|113215.7|19
1737435760000|2025-01-21 05:02:40|113399|113227.6|113396.1|113231.3|113399.6|113232|113396.1|113227.6|15
1737435770000|2025-01-21 05:02:50|113396.2|113231.5|113374.9|113243.7|113396.3|113285.1|113328.1|113231.5|26
1737435780000|2025-01-21 05:03:00|113372.3|113241.1|113377.8|113246.1|113378.9|113247.7|113366.5|113236|23
1737435790000|2025-01-21 05:03:10|113374.8|113243.1|113370.3|113244.4|113377|113245.3|113370.2|113238.9|14
1737435800000|2025-01-21 05:03:20|113328.9|113278.9|113373.3|113240.9|113379.4|113281.4|113318.7|113234.5|29
1737435810000|2025-01-21 05:03:30|113376.1|113243.7|113376.7|113245.2|113378.2|113245.7|113371|113235.6|19
1737435820000|2025-01-21 05:03:40|113373.8|113242.4|113334.1|113284.1|113379|113284.1|113328.6|113240.6|20
1737435830000|2025-01-21 05:03:50|113335.5|113285.5|113383.1|113247|113385.6|113287.6|113330.5|113242.2|25
1737435840000|2025-01-21 05:04:00|113382.8|113247.7|113381.4|113247.7|113383.9|113251.2|113372.9|113236.1|27
1737435850000|2025-01-21 05:04:10|113381.9|113248.4|113387|113251.4|113395.6|113296.2|113336.4|113238.1|43
1737435860000|2025-01-21 05:04:20|113377.6|113251.6|113386.4|113251.9|113389|113283.4|113333.4|113243.1|25
1737435870000|2025-01-21 05:04:30|113382.9|113248.3|113386.4|113257.1|113394.8|113292.4|113342.4|113247.5|29
1737435880000|2025-01-21 05:04:40|113383.7|113254.4|113348.6|113298.6|113386.1|113300.9|113332.1|113242.2|37
1737435890000|2025-01-21 05:04:50|113342.9|113292.9|113347.7|113297.7|113348.6|113298.6|113332.8|113282.8|30
1737435900000|2025-01-21 05:05:00|113332.8|113282.8|113398.6|113256.7|113399.5|113302.6|113332.8|113243|47
1737435910000|2025-01-21 05:05:10|113400.7|113258.7|113402.4|113259.7|113402.4|113294.6|113336.4|113245|44
1737435920000|2025-01-21 05:05:20|113396.6|113253.9|113393.8|113250.4|113399.6|113299.2|113344.8|113241.6|43
1737435930000|2025-01-21 05:05:30|113381|113248.8|113387.8|113256.5|113389.9|113302.5|113345.5|113243.3|25
1737435940000|2025-01-21 05:05:40|113387.7|113256.4|113395|113256.6|113399.4|113264.9|113382.8|113245.7|41
1737435950000|2025-01-21 05:05:50|113392.5|113254.1|113384.8|113255.4|113403.4|113331.7|113343.9|113254.1|30
1737435960000|2025-01-21 05:06:00|113393.6|113264.2|113402.8|113272.1|113405.2|113317.7|113361.1|113255|39
1737435970000|2025-01-21 05:06:10|113398.7|113268|113398.2|113259.8|113406.7|113310.9|113357.6|113259.1|27
1737435980000|2025-01-21 05:06:20|113401.4|113262.9|113398.2|113266.3|113401.4|113321.8|113350.2|113257.8|20
1737435990000|2025-01-21 05:06:30|113398.6|113266.6|113396.1|113265.3|113407.8|113324.8|113346.7|113258.2|29
1737436000000|2025-01-21 05:06:40|113393.2|113262.4|113387.7|113256.8|113400.5|113318.1|113342|113253.2|38
1737436010000|2025-01-21 05:06:50|113387.2|113256.3|113401.9|113276.7|113401.9|113316.7|113349.4|113254.5|31
1737436020000|2025-01-21 05:07:00|113398.9|113272.7|113387.8|113260.9|113401.5|113276.3|113387.8|113252.9|31
1737436030000|2025-01-21 05:07:10|113389|113262.2|113385.8|113249.3|113400.3|113314.3|113364.3|113244.5|43
1737436040000|2025-01-21 05:07:20|113385.5|113249|113398.6|113262.3|113400.8|113302.1|113351.7|113249|29
1737436050000|2025-01-21 05:07:30|113355.8|113305.8|113394|113267|113403.5|113312.8|113348.8|113243.1|41
1737436060000|2025-01-21 05:07:40|113394.7|113266.9|113392.9|113261.1|113401.2|113310.7|113349.7|113254.5|26
1737436070000|2025-01-21 05:07:50|113393.3|113264.2|113387.9|113257|113401.3|113313.9|113356.1|113255.3|39
1737436080000|2025-01-21 05:08:00|113384.4|113253.5|113389.7|113263.2|113398.5|113301.9|113351.8|113246.6|33
1737436090000|2025-01-21 05:08:10|113389.8|113263.3|113353.3|113303.3|113403.1|113305.4|113347.4|113252.6|37
1737436100000|2025-01-21 05:08:20|113393.1|113260.3|113393.8|113261.6|113399.6|113269.4|113385.1|113253.7|29
1737436110000|2025-01-21 05:08:30|113393.5|113267.5|113388.5|113250.5|113401.6|113310.9|113334.2|113248.6|40
1737436120000|2025-01-21 05:08:40|113391.5|113254.4|113390.4|113256.1|113398.7|113317.8|113357.2|113246.9|41
1737436130000|2025-01-21 05:08:50|113386.5|113252.3|113341.3|113291.3|113401.2|113306.1|113338.1|113250.2|37
1737436140000|2025-01-21 05:09:00|113331.3|113281.3|113385|113256.2|113393.6|113285.7|113330.5|113242.2|22
1737436150000|2025-01-21 05:09:10|113382.2|113253.4|113393.2|113254.7|113403|113297.8|113347.8|113249.4|30
1737436160000|2025-01-21 05:09:20|113395.7|113257.2|113336.3|113286.3|113397.9|113305.7|113328.5|113246.7|28
1737436170000|2025-01-21 05:09:30|113337.1|113287.1|113383.6|113245|113391.8|113301.7|113331.3|113245|23
1737436180000|2025-01-21 05:09:40|113386.4|113249.7|113386.2|113242.9|113396.7|113309.9|113333.8|113242.9|39
1737436190000|2025-01-21 05:09:50|113388.8|113245.5|113338.5|113288.5|113396|113288.5|113326.4|113245.5|36
1737436200000|2025-01-21 05:10:00|113333.5|113283.5|113343.1|113293.1|113345.5|113295.5|113326.3|113276.3|38
1737436210000|2025-01-21 05:10:10|113350.5|113300.5|113342.4|113292.4|113350.5|113300.5|113322.8|113272.8|29
1737436220000|2025-01-21 05:10:20|113341|113291|113341.5|113291.5|113382.6|113294.9|113319.8|113253|35
1737436230000|2025-01-21 05:10:30|113344.6|113294.6|113328.9|113278.9|113387.3|113296.7|113325.9|113246.6|24
1737436240000|2025-01-21 05:10:40|113328.1|113278.1|113349|113299|113381.4|113302|113324.2|113250|32
1737436250000|2025-01-21 05:10:50|113343.5|113293.5|113375|113325|113411.5|113325|113341.1|113258.9|31
1737436260000|2025-01-21 05:11:00|113378.1|113328.1|113365.8|113315.8|113412.9|113328.1|113359.4|113275.8|23
1737436270000|2025-01-21 05:11:10|113368.7|113318.7|113370.6|113320.6|113408.3|113322|113365.1|113272.9|27
1737436280000|2025-01-21 05:11:20|113367.8|113317.8|113366.9|113316.9|113405.5|113319.6|113361.3|113273|26
1737436290000|2025-01-21 05:11:30|113364.3|113314.3|113367.2|113317.2|113409.1|113320.6|113360.5|113269.7|29
1737436300000|2025-01-21 05:11:40|113366.6|113316.6|113405|113278.8|113408.9|113318.3|113360.3|113269.2|28
1737436310000|2025-01-21 05:11:50|113402.4|113276.3|113406|113276.3|113408.1|113318.7|113362.1|113276.3|18
1737436320000|2025-01-21 05:12:00|113369.4|113319.4|113411.7|113286.3|113413.2|113329.4|113363|113278.3|39
1737436330000|2025-01-21 05:12:10|113406.6|113281.2|113368.2|113318.2|113421.1|113333.9|113362.3|113277.4|39
1737436340000|2025-01-21 05:12:20|113364.9|113314.9|113414.1|113287.8|113414.1|113327.1|113363|113273.2|27
1737436350000|2025-01-21 05:12:30|113408.8|113282.5|113375.6|113325.6|113414.9|113330.4|113375.6|113280.6|22
1737436360000|2025-01-21 05:12:40|113375.8|113325.8|113367.7|113317.7|113412.8|113325.8|113358.8|113282.5|21
1737436370000|2025-01-21 05:12:50|113367.8|113317.8|113408.9|113283.7|113413.2|113324.7|113365|113279|25
1737436380000|2025-01-21 05:13:00|113404.6|113279.4|113401.9|113275|113410|113323.2|113366.1|113275|32
1737436390000|2025-01-21 05:13:10|113404.8|113277.9|113370.1|113320.1|113404.8|113325.4|113365.3|113277.9|22
1737436400000|2025-01-21 05:13:20|113366.5|113316.5|113368.4|113318.4|113405.4|113319.8|113366.1|113276.1|16
1737436410000|2025-01-21 05:13:30|113365.9|113315.9|113409.2|113283.6|113414.5|113325.6|113358.6|113267.7|33
1737436420000|2025-01-21 05:13:40|113405.8|113280.2|113370.1|113320.1|113409.4|113328|113362.2|113272.7|42
1737436430000|2025-01-21 05:13:50|113369.6|113319.6|113374|113324|113376.5|113326.5|113363.9|113313.9|23
1737436440000|2025-01-21 05:14:00|113373.7|113323.7|113353.9|113303.9|113405.6|113323.9|113353.9|113272.1|20
1737436450000|2025-01-21 05:14:10|113357|113307|113416|113288.4|113416|113320.7|113352.8|113275.7|32
1737436460000|2025-01-21 05:14:20|113371.3|113321.3|113368.8|113318.8|113376.2|113326.2|113363.8|113313.8|23
1737436470000|2025-01-21 05:14:30|113366|113316|113365|113315|113371.6|113321.6|113360.4|113310.4|19
1737436480000|2025-01-21 05:14:40|113364.9|113314.9|113375.5|113325.5|113377.5|113327.5|113353.7|113303.7|30
1737436490000|2025-01-21 05:14:50|113375.2|113325.2|113376.3|113326.3|113377|113327|113370.8|113320.8|13
1737436500000|2025-01-21 05:15:00|113373.1|113323.1|113368.4|113318.4|113378|113328|113356.2|113306.2|28
1737436510000|2025-01-21 05:15:10|113365.3|113315.3|113378.7|113328.7|113382.7|113332.7|113365.3|113315.3|27
1737436520000|2025-01-21 05:15:20|113372.8|113322.8|113371.1|113321.1|113375.6|113325.6|113357.5|113307.5|33
1737436530000|2025-01-21 05:15:30|113368.6|113318.6|113372|113322|113374.6|113324.6|113361.6|113311.6|14
1737436540000|2025-01-21 05:15:40|113375.7|113325.7|113365.1|113315.1|113416.4|113328.8|113362.4|113273.6|42
1737436550000|2025-01-21 05:15:50|113368|113318|113364.1|113314.1|113372.3|113322.3|113360.9|113310.9|29
1737436560000|2025-01-21 05:16:00|113364|113314|113375.4|113325.4|113375.4|113325.4|113361.1|113311.1|16
1737436570000|2025-01-21 05:16:10|113375.3|113325.3|113366.3|113316.3|113380.5|113330.5|113366.3|113316.3|18
1737436580000|2025-01-21 05:16:20|113370.1|113320.1|113357.6|113307.6|113411.1|113333.9|113349.9|113272.2|38
1737436590000|2025-01-21 05:16:30|113354.7|113304.7|113364.9|113314.9|113408.8|113318.7|113354.7|113279.9|23
1737436600000|2025-01-21 05:16:40|113367.4|113317.4|113368.3|113318.3|113376.8|113326.8|113364.8|113314.8|29
1737436610000|2025-01-21 05:16:50|113361.8|113311.8|113374.2|113324.2|113377.2|113327.2|113354.8|113304.8|27
1737436620000|2025-01-21 05:17:00|113374|113324|113361|113311|113415.1|113331.5|113361|113272.9|40
1737436630000|2025-01-21 05:17:10|113367.3|113317.3|113368.6|113318.6|113408.7|113328|113365.7|113278.1|26
1737436640000|2025-01-21 05:17:20|113368.2|113318.2|113372.9|113322.9|113409.4|113325.5|113363.1|113276.6|27
1737436650000|2025-01-21 05:17:30|113372.8|113322.8|113370.2|113320.2|113408.8|113322.8|113370|113281.7|13
1737436660000|2025-01-21 05:17:40|113373.9|113323.9|113413.7|113284.1|113416.4|113336.6|113367.4|113281.1|29
1737436670000|2025-01-21 05:17:50|113387|113285.3|113409.9|113283.4|113417.6|113337|113387|113279.5|23
1737436680000|2025-01-21 05:18:00|113412.8|113286.5|113411.8|113284.2|113414.6|113287.1|113409.6|113282.5|10
1737436690000|2025-01-21 05:18:10|113411.6|113284.5|113411.5|113284.6|113411.6|113284.6|113411.5|113284.5|2
1737436700000|2025-01-21 05:18:20|113411.3|113284.8|113412|113284.2|113412|113305.2|113349.8|113280.4|12
1737436710000|2025-01-21 05:18:30|113411.4|113283.6|113369.3|113319.3|113414.9|113323.6|113368.8|113276.1|30
1737436720000|2025-01-21 05:18:40|113372.1|113322.1|113373.2|113323.2|113415.6|113336.2|113367.2|113286.9|24
1737436730000|2025-01-21 05:18:50|113370.3|113320.3|113374.9|113324.9|113385.5|113335.5|113370.3|113320.3|10
1737436740000|2025-01-21 05:19:00|113374.7|113324.7|113379.3|113329.3|113424.4|113329.3|113372.9|113288.7|17
1737436750000|2025-01-21 05:19:10|113374.3|113324.3|113384.7|113334.7|113417.4|113334.7|113366.3|113278.7|27
1737436760000|2025-01-21 05:19:20|113384.8|113334.8|113376.8|113326.8|113420.7|113334.8|113362.2|113285.7|22
1737436770000|2025-01-21 05:19:30|113373.5|113323.5|113373.3|113323.3|113410.4|113325.6|113372.1|113285.2|7
1737436780000|2025-01-21 05:19:40|113377.3|113327.3|113403.7|113353.7|113423.9|113361.1|113373.7|113298.5|25
1737436790000|2025-01-21 05:19:50|113407.4|113357.4|113411.7|113361.7|113442.8|113367.9|113390.3|113298.3|38
1737436800000|2025-01-21 05:20:00|113415.4|113365.4|113451.1|113401.1|113491.6|113408.7|113410|113360|22
1737436810000|2025-01-21 05:20:10|113447.9|113397.9|113430.4|113380.4|113473.3|113397.9|113419.9|113326.9|19
1737436820000|2025-01-21 05:20:20|113425.9|113375.9|113471.4|113340.9|113477.2|113387.1|113411|113322.7|35
1737436830000|2025-01-21 05:20:30|113468.7|113338.2|113463.2|113335.3|113480.9|113380.6|113430.4|113335.3|19
1737436840000|2025-01-21 05:20:40|113461.6|113336|113463.9|113338.5|113466.9|113379.6|113427|113336|11
1737436850000|2025-01-21 05:20:50|113463.8|113335.9|113420.1|113370.1|113463.8|113370.1|113411.1|113332.8|7
1737436860000|2025-01-21 05:21:00|113423.5|113373.5|113453.1|113327.3|113453.1|113373.5|113403.1|113319.9|16
1737436870000|2025-01-21 05:21:10|113453|113327.4|113385.2|113335.2|113474.8|113376.2|113384.8|113315.4|28
1737436880000|2025-01-21 05:21:20|113383.2|113333.2|113465.5|113337.9|113465.5|113366.1|113383.2|113315.4|31
1737436890000|2025-01-21 05:21:30|113463.2|113334.5|113453|113315.2|113465.6|113369.7|113402|113306.7|21
1737436900000|2025-01-21 05:21:40|113457.8|113320|113447.8|113314.7|113457.8|113373.5|113393.1|113306.8|41
1737436910000|2025-01-21 05:21:50|113443.7|113310.5|113444.3|113313.7|113448.7|113317.5|113442.6|113310.5|33
1737436920000|2025-01-21 05:22:00|113444.9|113314.4|113442.2|113310.7|113449.4|113358.4|113396|113310.4|30
1737436930000|2025-01-21 05:22:10|113442.5|113310.9|113441.7|113311.7|113445.9|113348.3|113393.8|113310.4|18
1737436940000|2025-01-21 05:22:20|113446.8|113316.8|113436.4|113305.3|113446.8|113340.5|113387.4|113304.1|17
1737436950000|2025-01-21 05:22:30|113435.6|113305.4|113439.9|113309.8|113440.4|113310.3|113434.7|113304.6|25
1737436960000|2025-01-21 05:22:40|113437.3|113307.3|113445|113318|113445|113318|113433.8|113306.5|24
1737436970000|2025-01-21 05:22:50|113437.3|113310.3|113445.4|113315.7|113445.4|113315.7|113437.3|113308.9|18
1737436980000|2025-01-21 05:23:00|113438|113308.3|113394.6|113344.6|113440.7|113344.6|113394.6|113305.6|15
1737436990000|2025-01-21 05:23:10|113437|113310.8|113452|113402|113522.7|113406.2|113413.8|113310.8|28
1737437000000|2025-01-21 05:23:20|113449.3|113399.3|113439.9|113389.9|113450.8|113400.8|113430.1|113380.1|18
1737437010000|2025-01-21 05:23:30|113440.5|113390.5|113472.3|113341|113479.3|113396.5|113440.5|113339.2|7
1737437020000|2025-01-21 05:23:40|113473.4|113339.9|113482.4|113355.6|113482.4|113395.6|113442.1|113337|13
1737437030000|2025-01-21 05:23:50|113495|113368.2|113486.1|113358.4|113499|113368.6|113483.4|113355.6|9
1737437040000|2025-01-21 05:24:00|113485.9|113358.5|113495.2|113369.3|113502.4|113414.9|113440.4|113354|17
1737437050000|2025-01-21 05:24:10|113481.7|113355.7|113484.2|113357.6|113489.7|113360.2|113480.9|113355.4|9
1737437060000|2025-01-21 05:24:20|113484|113357.7|113447.2|113397.2|113486.7|113412.3|113447.2|113357.7|12
1737437070000|2025-01-21 05:24:30|113451|113401|113445.5|113395.5|113488|113401|113445.5|113357|7
1737437080000|2025-01-21 05:24:40|113445.7|113395.7|113445.8|113395.8|113483|113395.9|113445.7|113355.7|5
1737437090000|2025-01-21 05:24:50|113482.9|113355.6|113445.8|113395.8|113482.9|113395.8|113445.8|113355.6|2
1737437100000|2025-01-21 05:25:00|113445.7|113395.7|113524.3|113341.5|113531.9|113395.7|113445.7|113341.5|8
1737437110000|2025-01-21 05:25:10|113531.9|113339.7|113491.4|113357.9|113531.9|113405.3|113447.9|113339.7|19
1737437120000|2025-01-21 05:25:20|113492|113358.4|113493.6|113360.9|113493.6|113360.9|113491.9|113358.4|5
1737437130000|2025-01-21 05:25:30|113490.6|113363.8|113491.9|113361|113493.6|113363.8|113490.6|113360.8|10
1737437140000|2025-01-21 05:25:40|113492.5|113361.8|113493.2|113362.4|113503.8|113373.1|113492.2|113361.5|6
1737437160000|2025-01-21 05:26:00|113504.4|113362.7|113493.2|113366.2|113506.2|113375.2|113492.9|113362.7|12
1737437170000|2025-01-21 05:26:10|113493.1|113366.3|113490.5|113363.6|113494.2|113367.3|113490.5|113363.6|4
1737437180000|2025-01-21 05:26:20|113494.6|113359.5|113487.9|113361.8|113495|113361.8|113487.9|113353.6|7
1737437190000|2025-01-21 05:26:30|113490.3|113364.1|113489.6|113363.4|113493.2|113367|113489.2|113362.4|26
1737437200000|2025-01-21 05:26:40|113492.5|113366.3|113488.7|113362.5|113493.2|113366.9|113487.8|113361.8|23
1737437220000|2025-01-21 05:27:00|113488.6|113399.1|113449.1|113399.1|113488.6|113399.1|113449.1|113399.1|2
1737437230000|2025-01-21 05:27:10|113449.2|113399.2|113533.6|113342.8|113533.6|113399.4|113449.2|113342.8|3
1737437240000|2025-01-21 05:27:20|113453.2|113403.2|113461.1|113411.1|113465.7|113415.7|113453.2|113403.2|5
1737437250000|2025-01-21 05:27:30|113464.2|113414.2|113464.2|113414.2|113464.2|113414.2|113464.2|113414.2|1
1737437260000|2025-01-21 05:27:40|113501.4|113373.3|113460.4|113410.4|113501.4|113410.4|113459.1|113369.8|7
1737437270000|2025-01-21 05:27:50|113460.5|113410.5|113466.8|113416.8|113514.8|113426|113460.5|113368.6|14
1737437280000|2025-01-21 05:28:00|113472|113422|113504.3|113375.5|113508.5|113422.6|113472|113372.2|15
1737437290000|2025-01-21 05:28:10|113506.1|113387.3|113505.8|113377.1|113516.3|113387.3|113503.1|113374.6|14
1737437300000|2025-01-21 05:28:20|113506.3|113377.6|113510.4|113380.4|113512|113381.6|113506.3|113377.6|9
1737437310000|2025-01-21 05:28:30|113475.2|113377.4|113496|113368.7|113504|113426.5|113457.4|113359.7|30
1737437320000|2025-01-21 05:28:40|113497.4|113369.6|113497.7|113368.6|113501|113371.9|113493.2|113363.9|18
1737437330000|2025-01-21 05:28:50|113498.7|113367.1|113495.2|113368.9|113498.7|113368.9|113495.2|113366.4|5
1737437340000|2025-01-21 05:29:00|113495.6|113369.6|113484.8|113358.8|113495.6|113369.6|113484.8|113358.8|4
1737437350000|2025-01-21 05:29:10|113446.2|113396.2|113486.3|113356|113486.4|113396.2|113446.2|113354.3|7
1737437360000|2025-01-21 05:29:20|113486|113356.8|113485.5|113357.3|113489.1|113359.9|113485.5|113356.8|6
1737437370000|2025-01-21 05:29:30|113485.7|113357.7|113486.6|113358.7|113486.6|113358.7|113485.7|113357.7|3
1737437380000|2025-01-21 05:29:40|113486.8|113358.4|113486|113358.7|113486.8|113358.7|113486|113356.6|6
1737437390000|2025-01-21 05:29:50|113447.5|113360.2|113459.5|113409.5|113496|113416.5|113447.5|113360.2|15
1737437400000|2025-01-21 05:30:00|113459.2|113409.2|113464.8|113414.8|113465.4|113415.4|113459.2|113409.2|17
1737437410000|2025-01-21 05:30:10|113452.3|113402.3|113492.5|113361.2|113495.5|113404.7|113451.6|113360.6|7
1737437420000|2025-01-21 05:30:20|113492.2|113361.5|113491.7|113361.4|113494.7|113362.9|113491.7|113359.9|9
1737437430000|2025-01-21 05:30:30|113451.6|113360.1|113452.2|113402.2|113492.7|113402.3|113451.6|113360.1|9
1737437440000|2025-01-21 05:30:40|113452.1|113402.1|113452.1|113402.1|113452.2|113402.2|113452.1|113402.1|3
1737437450000|2025-01-21 05:30:50|113488.9|113363.5|113455|113405|113488.9|113405|113451.2|113363.5|9
1737437460000|2025-01-21 05:31:00|113452.1|113402.1|113463.8|113413.8|113506.5|113417.9|113452.1|113362.4|30
1737437470000|2025-01-21 05:31:10|113466.2|113416.2|113527.4|113393.6|113547.1|113454.1|113466.2|113380.2|24
1737437480000|2025-01-21 05:31:20|113529.9|113391.8|113512.5|113377.1|113529.9|113391.8|113511.1|113377|16
1737437490000|2025-01-21 05:31:30|113516.4|113381.1|113521.9|113387.3|113523.8|113388.5|113516.4|113381.1|7
1737437500000|2025-01-21 05:31:40|113522.4|113387.5|113519.8|113385.5|113524.7|113389.8|113519.4|113385.5|8
1737437510000|2025-01-21 05:31:50|113521.1|113385.4|113514|113381.7|113529.9|113391.9|113505|113373.9|14
1737437520000|2025-01-21 05:32:00|113514.7|113381.1|113512.3|113381.1|113514.7|113381.1|113512.3|113381.1|11
1737437530000|2025-01-21 05:32:10|113514.3|113425.7|113512.5|113377.5|113519|113425.7|113475.7|113361.5|12
1737437540000|2025-01-21 05:32:20|113514.7|113377.3|113513.9|113378.3|113528.7|113384.5|113511.2|113376.7|11
1737437550000|2025-01-21 05:32:30|113514.9|113377.7|113514.9|113377.2|113516.1|113377.7|113513.6|113377.2|8
1737437560000|2025-01-21 05:32:40|113515.9|113376.9|113516.4|113376.8|113516.4|113376.9|113513.6|113376.8|10
1737437570000|2025-01-21 05:32:50|113515.5|113376.6|113513|113375|113516.8|113376.6|113503.2|113365.2|12
1737437580000|2025-01-21 05:33:00|113515.6|113377.5|113513.2|113375.5|113515.7|113377.9|113512.6|113374.8|6
1737437590000|2025-01-21 05:33:10|113513.1|113375.4|113515.9|113378.2|113515.9|113378.2|113513.1|113375.4|6
1737437600000|2025-01-21 05:33:20|113513.5|113375.9|113512.3|113375.2|113513.5|113418.6|113468.6|113374.5|10
1737437610000|2025-01-21 05:33:30|113510.3|113374.8|113510.9|113375.8|113510.9|113375.8|113507.5|113372.3|6
1737437620000|2025-01-21 05:33:40|113509.2|113375.7|113509.5|113374.6|113514.2|113376.6|113506.7|113370.8|12
1737437630000|2025-01-21 05:33:50|113506.1|113371.1|113507.9|113373.2|113509|113374.2|113505.4|113370.5|12
1737437640000|2025-01-21 05:34:00|113511.2|113369.5|113502.8|113376.6|113511.2|113376.6|113502.3|113367.8|15
1737437650000|2025-01-21 05:34:10|113499.7|113373.6|113463.1|113413.1|113502|113413.4|113460.3|113372.9|17
1737437660000|2025-01-21 05:34:20|113463.3|113413.3|113507.3|113377.5|113510.8|113431.2|113463.3|113376.2|7
1737437670000|2025-01-21 05:34:30|113505.4|113375.6|113464.1|113414.1|113506.1|113414.8|113462.6|113373.6|10
1737437680000|2025-01-21 05:34:40|113462.2|113412.2|113442.8|113392.8|113492.6|113412.8|113442.6|113362.2|9
1737437690000|2025-01-21 05:34:50|113500.1|113370.6|113487.7|113360.1|113500.1|113392.3|113437.2|113358.9|16
1737437700000|2025-01-21 05:35:00|113487.8|113358.4|113486.5|113359.5|113489.3|113359.7|113486.5|113358.4|7
1737437710000|2025-01-21 05:35:10|113486.1|113359.8|113489.1|113362.9|113490.6|113362.9|113486|113359.8|5
1737437720000|2025-01-21 05:35:20|113489.6|113363.9|113486.6|113361|113489.6|113363.9|113486.6|113360.8|7
1737437730000|2025-01-21 05:35:30|113488.1|113398.2|113445.9|113395.9|113488.1|113398.2|113445.9|113395.9|4
1737437740000|2025-01-21 05:35:40|113452.2|113402.2|113471.1|113343.3|113471.1|113407.8|113442|113343.3|9
1737437750000|2025-01-21 05:35:50|113472.9|113345.1|113471.9|113341.2|113473.4|113345.1|113470|113339.2|9
1737437760000|2025-01-21 05:36:00|113470|113339.3|113480.6|113344.3|113482.4|113346.1|113470|113338.1|19
1737437770000|2025-01-21 05:36:10|113481.1|113343.9|113481.2|113343.9|113481.2|113343.9|113481.1|113343.9|3
1737437780000|2025-01-21 05:36:20|113481.1|113343.6|113488.7|113351|113488.7|113351|113474|113336.2|11
1737437790000|2025-01-21 05:36:30|113488.4|113350.6|113487.3|113346.6|113490.2|113402.7|113450.4|113330.8|43
1737437800000|2025-01-21 05:36:40|113483.9|113343.2|113483.1|113340.6|113487.6|113401.8|113447.8|113340.6|26
1737437810000|2025-01-21 05:36:50|113483.8|113342.5|113482.6|113343|113483.8|113399|113444.4|113339.3|35
1737437820000|2025-01-21 05:37:00|113478.9|113339.4|113449|113399|113483.4|113399|113445.3|113332.9|36
1737437830000|2025-01-21 05:37:10|113445.6|113395.6|113482.9|113342.3|113484.2|113398.6|113440.3|113335.1|54
1737437840000|2025-01-21 05:37:20|113483.7|113343.1|113484|113342.9|113484.7|113343.6|113478.1|113337|30
1737437850000|2025-01-21 05:37:30|113481.9|113340.7|113450.2|113400.2|113485.4|113400.4|113443.7|113339.3|27
1737437860000|2025-01-21 05:37:40|113449.8|113399.8|113479.5|113338.2|113482.7|113400.6|113435.9|113337.2|36
1737437870000|2025-01-21 05:37:50|113482.7|113341.4|113478.3|113335.6|113483.7|113342.4|113474.2|113331.5|46
1737437880000|2025-01-21 05:38:00|113478.5|113335.8|113478.7|113336|113478.9|113336.3|113474|113331.4|33
1737437890000|2025-01-21 05:38:10|113475.7|113333.1|113479.1|113337|113479.1|113337|113466.5|113322.3|36
1737437900000|2025-01-21 05:38:20|113467.8|113328.5|113477.9|113337.7|113480.6|113341.6|113467.8|113328.5|20
1737437910000|2025-01-21 05:38:30|113474.6|113334.4|113479.1|113337.7|113479.2|113337.8|113474.2|113334|38
1737437920000|2025-01-21 05:38:40|113476.5|113335|113476.3|113335.9|113479.1|113338.4|113471.1|113329.8|42
1737437930000|2025-01-21 05:38:50|113473.8|113333.5|113475.6|113332.7|113479.3|113337.5|113467.6|113324.5|36
1737437940000|2025-01-21 05:39:00|113474.6|113331.7|113479.8|113342.5|113484.3|113347|113468.8|113329.2|35
1737437950000|2025-01-21 05:39:10|113481.5|113344.2|113483.1|113343.6|113484.5|113344.2|113481.5|113343.6|5
1737437960000|2025-01-21 05:39:20|113485.1|113346.9|113489.7|113350.6|113491|113351.5|113481.4|113341.8|37
1737437970000|2025-01-21 05:39:30|113488.7|113349.6|113483.9|113344.3|113489.4|113350.3|113480|113340.5|36
1737437980000|2025-01-21 05:39:40|113483.6|113344|113481.2|113341.7|113484|113344.5|113480.7|113341.1|27
1737437990000|2025-01-21 05:39:50|113484.6|113345|113483.1|113343.3|113487.9|113347.1|113473.1|113333.5|45
1737438000000|2025-01-21 05:40:00|113479.9|113340.1|113475.8|113331.6|113483.6|113343.1|113472.5|113330|16
1737438010000|2025-01-21 05:40:10|113478.4|113334.7|113480.3|113344.1|113484.3|113344.1|113473.4|113327.8|19
1737438020000|2025-01-21 05:40:20|113477|113340.7|113441.6|113391.6|113481.9|113392.6|113437.9|113340.7|25
1737438030000|2025-01-21 05:40:30|113438|113388|113440.1|113390.1|113441.7|113391.7|113437|113387|26
1737438040000|2025-01-21 05:40:40|113440.3|113390.3|113493.6|113349.2|113493.6|113392.7|113431.3|113336.2|30
1737438050000|2025-01-21 05:40:50|113492.1|113350|113498.1|113356.7|113500.7|113360.3|113489.1|113349.1|22
1737438060000|2025-01-21 05:41:00|113493.9|113352.6|113542.8|113390.2|113589.3|113444|113489.6|113352.6|41
1737438070000|2025-01-21 05:41:10|113548.7|113401.1|113530.8|113385.7|113554.9|113402.6|113530.5|113385.2|22
1737438080000|2025-01-21 05:41:20|113535.5|113387|113530.2|113399.4|113535.5|113436.9|113486.9|113355.9|23
1737438090000|2025-01-21 05:41:30|113534.7|113405.5|113537.9|113371|113537.9|113409.6|113526.3|113367.2|36
1737438100000|2025-01-21 05:41:40|113530.4|113373.5|113536|113405.1|113542|113412.4|113526.5|113373.5|31
1737438110000|2025-01-21 05:41:50|113533.6|113401.9|113538.6|113392.1|113538.6|113408.1|113531.4|113385.5|11
1737438120000|2025-01-21 05:42:00|113536.9|113392.2|113558.2|113358.2|113562.7|113411.1|113529.9|113358.2|32
1737438130000|2025-01-21 05:42:10|113535.1|113377.5|113536.3|113407.4|113542.5|113415|113530|113375.6|33
1737438140000|2025-01-21 05:42:20|113539|113411|113542.8|113416.4|113543.3|113416.4|113536|113383.5|30
1737438150000|2025-01-21 05:42:30|113547.5|113388.6|113541|113390.4|113549.1|113419|113540.7|113383.9|19
1737438160000|2025-01-21 05:42:40|113550.3|113395|113554.2|113421.6|113559.1|113421.6|113542.3|113378.1|49
1737438170000|2025-01-21 05:42:50|113553.4|113419.9|113554.4|113401|113556.7|113420.2|113544.8|113392.7|29
1737438180000|2025-01-21 05:43:00|113557|113402.8|113548.4|113394.2|113557|113402.8|113546.4|113392.2|30
1737438190000|2025-01-21 05:43:10|113550.6|113396.5|113545.2|113387.3|113550.6|113396.5|113543.7|113386.6|13
1737438200000|2025-01-21 05:43:20|113541.5|113383.6|113541.6|113380.6|113544.4|113385.6|113539.8|113380|18
1737438210000|2025-01-21 05:43:30|113526.4|113397.3|113546.9|113393.7|113549.6|113450.5|113482.9|113393|14
1737438220000|2025-01-21 05:43:40|113547|113393.9|113547|113394.1|113547|113394.1|113547|113393.9|3
1737438230000|2025-01-21 05:43:50|113546.9|113394.3|113546.9|113394.3|113546.9|113394.3|113546.9|113394.3|2
1737438240000|2025-01-21 05:44:00|113568.7|113368.7|113489.5|113439.5|113568.7|113449.2|113488.7|113368.4|15
1737438250000|2025-01-21 05:44:10|113486.4|113436.4|113537.6|113375.5|113537.6|113441.7|113480.8|113371.6|40
1737438260000|2025-01-21 05:44:20|113534.2|113378.9|113541.7|113388.7|113550.5|113393|113531|113371.7|36
1737438270000|2025-01-21 05:44:30|113542.2|113391.1|113549.1|113396.1|113549.9|113417|113542.2|113384.4|41
1737438280000|2025-01-21 05:44:40|113546.4|113393.4|113546.6|113394.2|113550.3|113397.9|113544.9|113392.3|40
1737438290000|2025-01-21 05:44:50|113549.3|113396.9|113541.9|113385.5|113549.3|113396.9|113535.9|113383.6|29
1737438300000|2025-01-21 05:45:00|113538.1|113384.7|113545|113384.2|113547.7|113412.2|113530.3|113371.2|28
1737438310000|2025-01-21 05:45:10|113544.7|113412.2|113544.7|113384|113544.7|113412.2|113544.7|113384|4
1737438320000|2025-01-21 05:45:20|113544.6|113412|113543.3|113384.1|113544.6|113412|113543.3|113384|6
1737438330000|2025-01-21 05:45:30|113544.5|113384.2|113558.9|113358.9|113559.7|113384.2|113544.5|113358.9|4
1737438340000|2025-01-21 05:45:40|113558.8|113358.8|113558.8|113358.8|113558.8|113358.8|113558.5|113358.5|4
1737438350000|2025-01-21 05:45:50|113558.9|113358.9|113542.1|113382.1|113560.1|113382.1|113534.9|113358.9|8
1737438360000|2025-01-21 05:46:00|113533.5|113373.6|113543.2|113382.1|113550.7|113419.7|113533.3|113373.3|42
1737438370000|2025-01-21 05:46:10|113535.3|113374.3|113558.2|113395.8|113558.2|113417|113535.3|113374.3|36
1737438380000|2025-01-21 05:46:20|113560|113397.8|113551.1|113390.3|113560|113415.5|113538|113378.3|38
1737438390000|2025-01-21 05:46:30|113548.2|113387.3|113550.6|113389.6|113551.3|113416.5|113547.8|113386.9|14
1737438400000|2025-01-21 05:46:40|113552.4|113391.4|113542.5|113410.5|113552.4|113417.7|113542.5|113387.9|21
1737438410000|2025-01-21 05:46:50|113545.4|113414.3|113541.5|113409.2|113545.8|113414.7|113538.2|113379.2|34
1737438420000|2025-01-21 05:47:00|113539.3|113406.3|113542.5|113388.7|113543|113411|113536.9|113380.8|32
1737438430000|2025-01-21 05:47:10|113539.8|113386|113545.8|113393|113545.8|113393|113534.6|113381.8|23
1737438440000|2025-01-21 05:47:20|113545.6|113393.3|113545.6|113393.3|113545.6|113393.3|113545.6|113391.5|5
1737438450000|2025-01-21 05:47:30|113547.4|113385|113535.7|113375.1|113548.5|113394|113532.9|113372|33
1737438460000|2025-01-21 05:47:40|113538.5|113377.5|113535.9|113373.9|113549.6|113395.3|113535.7|113373.9|23
1737438470000|2025-01-21 05:47:50|113538.7|113377.4|113538.1|113376.3|113545.6|113391.5|113535.9|113374.5|12
1737438480000|2025-01-21 05:48:00|113545.5|113390.7|113547.1|113392.2|113547.4|113392.6|113537.9|113375|9
1737438490000|2025-01-21 05:48:10|113546.8|113392|113543.1|113388.3|113546.8|113392|113543.1|113388.3|4
1737438500000|2025-01-21 05:48:20|113542.8|113388|113541.2|113386.5|113548.2|113393.4|113539.6|113384.9|21
1737438510000|2025-01-21 05:48:30|113539|113379.2|113547.1|113392.3|113547.1|113392.3|113539|113378.3|15
1737438520000|2025-01-21 05:48:40|113545.2|113390.5|113558.8|113398|113562.2|113402.2|113545.1|113390.3|37
1737438530000|2025-01-21 05:48:50|113555.4|113394.8|113562.3|113400.9|113562.9|113401.6|113552.8|113392.1|30
1737438540000|2025-01-21 05:49:00|113562.1|113401.2|113563.1|113403.7|113567.6|113405.5|113558.3|113396.6|33
1737438550000|2025-01-21 05:49:10|113565.6|113406.1|113562.4|113427.9|113571.8|113436.7|113560.3|113404.2|24
1737438560000|2025-01-21 05:49:20|113563.7|113429.7|113566.7|113408.4|113567.8|113431.4|113559.9|113401.5|39
1737438570000|2025-01-21 05:49:30|113566.2|113407.9|113566.2|113434.7|113567.4|113436.4|113561.6|113403.3|26
1737438580000|2025-01-21 05:49:40|113563.9|113431.8|113569.4|113409.9|113569.5|113436.7|113561.5|113404|34
1737438590000|2025-01-21 05:49:50|113565.7|113436.5|113568.7|113406.8|113584.2|113440.7|113565.6|113406.8|21
1737438600000|2025-01-21 05:50:00|113571.1|113409.1|113568.4|113432.5|113576.5|113444.5|113566.8|113404.4|27
1737438610000|2025-01-21 05:50:10|113570.2|113434.9|113574.2|113411.3|113574.5|113440.7|113568.9|113406.1|16
1737438620000|2025-01-21 05:50:20|113574.3|113438.5|113570.9|113409.1|113576|113441.6|113570|113407.9|22
1737438630000|2025-01-21 05:50:30|113573.8|113411.9|113564|113401.2|113576|113434.3|113561|113398.1|32
1737438640000|2025-01-21 05:50:40|113561|113398.2|113569|113405.6|113569.3|113434.6|113561|113398.2|18
1737438650000|2025-01-21 05:50:50|113561.7|113398.3|113558.5|113399.9|113566.8|113408.2|113558.5|113398.3|16
1737438660000|2025-01-21 05:51:00|113561.3|113402.7|113567.1|113408.5|113567.1|113408.5|113561.3|113402.7|7
1737438670000|2025-01-21 05:51:10|113567|113408.6|113564.4|113406|113567|113408.6|113560.6|113402.3|4
1737438680000|2025-01-21 05:51:20|113567.6|113409.3|113567.8|113409.5|113567.9|113409.6|113561|113402.6|9
1737438690000|2025-01-21 05:51:30|113561.7|113403.4|113516.7|113466.7|113565.1|113466.7|113516.7|113403.4|4
1737438700000|2025-01-21 05:51:40|113516.6|113466.6|113513.9|113463.9|113516.7|113466.7|113510.8|113460.8|5
1737438710000|2025-01-21 05:51:50|113513.8|113463.8|113566.3|113404.9|113569.3|113463.8|113513.8|113400.1|15
1737438720000|2025-01-21 05:52:00|113565.6|113406.2|113567.4|113407.9|113567.6|113435.8|113560.3|113406.2|19
1737438730000|2025-01-21 05:52:10|113567.3|113407.7|113562.1|113428.4|113567.4|113435.3|113559.6|113401.9|19
1737438740000|2025-01-21 05:52:20|113560|113402.5|113569.3|113408.4|113569.5|113409.7|113560|113400.3|13
1737438750000|2025-01-21 05:52:30|113568.8|113408|113574|113411.7|113574|113411.7|113568.8|113408|7
1737438760000|2025-01-21 05:52:40|113572.2|113409.9|113566.5|113434.8|113573.6|113436.8|113566.5|113405.1|24
1737438770000|2025-01-21 05:52:50|113562.3|113429.1|113561.6|113427.9|113567.9|113436.6|113556.5|113420.9|24
1737438780000|2025-01-21 05:53:00|113558.5|113423.7|113562.1|113404.6|113565.9|113432.5|113556.4|113397.6|31
1737438790000|2025-01-21 05:53:10|113562.7|113405.1|113574.9|113442.7|113582.9|113442.7|113562.7|113402.2|25
1737438800000|2025-01-21 05:53:20|113575.4|113443.7|113578.4|113416.4|113580.4|113500.6|113550.6|113408.3|20
1737438810000|2025-01-21 05:53:30|113578.1|113416.3|113567.4|113408.2|113578.1|113439.5|113567.4|113408.2|6
1737438820000|2025-01-21 05:53:40|113569.7|113410.4|113568.8|113408.5|113570.9|113437.7|113566.8|113405.3|14
1737438830000|2025-01-21 05:53:50|113568.9|113408.8|113568.9|113436.7|113568.9|113436.7|113568.9|113408.8|5
1737438840000|2025-01-21 05:54:00|113568.7|113436.6|113568.4|113435.3|113568.7|113436.6|113565.2|113405.3|12
1737438850000|2025-01-21 05:54:10|113568.7|113435.6|113567.7|113435.4|113569.1|113435.6|113564.9|113408|15
1737438860000|2025-01-21 05:54:20|113567.1|113434.6|113567.1|113434.3|113571.1|113439.3|113560.5|113405.1|35
1737438870000|2025-01-21 05:54:30|113569.2|113437.1|113565.5|113431.9|113570.5|113437.9|113561.8|113412.7|27
1737438880000|2025-01-21 05:54:40|113566.8|113433.8|113554.9|113396|113570|113436.2|113553.5|113394.6|21
1737438890000|2025-01-21 05:54:50|113557.5|113398.6|113561.4|113402.7|113563.6|113424.2|113553.4|113394.4|45
1737438900000|2025-01-21 05:55:00|113562.4|113403.9|113561.5|113401.5|113562.4|113403.9|113552.5|113393.6|36
1737438910000|2025-01-21 05:55:10|113560.8|113401.8|113561|113401.8|113561.7|113401.8|113560.8|113401.8|5
1737438920000|2025-01-21 05:55:20|113555|113395.8|113553.9|113391.3|113560.4|113401.3|113552.6|113391.3|28
1737438930000|2025-01-21 05:55:30|113556.2|113395|113555.9|113399.6|113556.2|113400.9|113555.9|113395|8
1737438940000|2025-01-21 05:55:40|113555.8|113397.8|113554.1|113398|113555.8|113398|113554|113397.8|4
1737438950000|2025-01-21 05:55:50|113552.8|113397.5|113552.6|113398.2|113553.9|113399.5|113552.5|113397.5|10
1737438960000|2025-01-21 05:56:00|113552.3|113398.4|113570.2|113437.3|113570.2|113437.3|113552.3|113398.4|19
1737438970000|2025-01-21 05:56:10|113566.9|113409.2|113572.6|113440.5|113572.9|113440.5|113566.9|113406|26
1737438980000|2025-01-21 05:56:20|113575.7|113412.8|113579.8|113448|113583.6|113453|113573.4|113412.5|43
1737438990000|2025-01-21 05:56:30|113577.7|113419.8|113582.1|113451.1|113582.1|113451.1|113573.3|113413.4|30
1737439000000|2025-01-21 05:56:40|113580.2|113448.7|113599.2|113440.2|113604|113465.1|113577.1|113416.6|51
1737439010000|2025-01-21 05:56:50|113601.3|113442.2|113593.3|113435.1|113603.2|113442.9|113589.7|113429.1|39
1737439020000|2025-01-21 05:57:00|113590.2|113434.6|113590.3|113434.3|113593.2|113437.1|113587.7|113430.7|19
1737439030000|2025-01-21 05:57:10|113590.8|113434.7|113590.2|113434.6|113594.1|113438|113584.2|113428.6|14
1737439040000|2025-01-21 05:57:20|113585.5|113429.9|113588.7|113434|113590.9|113435.8|113585.5|113429.9|23
1737439050000|2025-01-21 05:57:30|113586.8|113432.1|113590|113433.8|113594.4|113436.9|113583.1|113428.7|36
1737439060000|2025-01-21 05:57:40|113592.6|113436.5|113593.7|113433.3|113600.7|113470.1|113588|113433.2|34
1737439070000|2025-01-21 05:57:50|113590.7|113430.3|113592.7|113435.3|113597.9|113466.5|113588.9|113430.1|48
1737439080000|2025-01-21 05:58:00|113589.7|113432.4|113579.8|113445.9|113591.5|113445.9|113579.8|113422.7|50
1737439090000|2025-01-21 05:58:10|113575.8|113440.6|113572.5|113437.3|113580.8|113447.4|113570.5|113411|44
1737439100000|2025-01-21 05:58:20|113574.6|113440.1|113591.2|113391.2|113592.3|113443.6|113570.2|113388.3|30
1737439110000|2025-01-21 05:58:30|113576.6|113412.9|113579.1|113424.2|113580.7|113444.7|113573.9|113410.3|25
1737439120000|2025-01-21 05:58:40|113577.8|113444|113581.5|113447|113582.8|113447.6|113572|113409.8|42
1737439130000|2025-01-21 05:58:50|113578.3|113442.8|113584.8|113428.1|113586.3|113451|113574.4|113413.4|34
1737439140000|2025-01-21 05:59:00|113586.7|113430|113590.8|113455.8|113594.1|113455.8|113586.7|113430|31
1737439150000|2025-01-21 05:59:10|113592.3|113431.8|113589.6|113433.2|113592.3|113434.3|113587|113430.6|13
1737439160000|2025-01-21 05:59:20|113587.2|113430.8|113587.5|113431.5|113594.3|113439.3|113586|113430.5|20
1737439170000|2025-01-21 05:59:30|113589.4|113434.7|113585.2|113428.1|113590.6|113434.7|113581.3|113425.5|20
1737439180000|2025-01-21 05:59:40|113583.9|113429.4|113586.7|113431.4|113587.6|113432|113582.2|113426.4|27
1737439190000|2025-01-21 05:59:50|113584.7|113429.4|113586.1|113430.3|113588|113451.4|113578.3|113421.9|32
1737439200000|2025-01-21 06:00:00|113590.4|113434.5|113516.5|113466.5|113599|113493.1|113515.7|113424.8|51
1737439210000|2025-01-21 06:00:10|113512.7|113462.7|113595|113469|113595|113508|113512.7|113404.7|55
1737439220000|2025-01-21 06:00:20|113551.3|113501.3|113598.1|113455.3|113602.2|113507.2|113549.1|113439.7|54
1737439230000|2025-01-21 06:00:30|113600.6|113457.7|113595.7|113456|113603|113514.2|113562.9|113452.2|49
1737439240000|2025-01-21 06:00:40|113596.4|113456.6|113596.4|113457.9|113600.4|113461.7|113593.1|113454.4|31
1737439250000|2025-01-21 06:00:50|113600.4|113461.9|113597.6|113460.6|113601|113518.4|113560.8|113455.9|44
1737439260000|2025-01-21 06:01:00|113596.4|113463.7|113590.1|113454.5|113603.7|113520.7|113559.8|113454|39
1737439270000|2025-01-21 06:01:10|113595.6|113460|113593.9|113458.8|113595.6|113511.1|113544.3|113448.2|34
1737439280000|2025-01-21 06:01:20|113590.9|113455.8|113560.8|113510.8|113595.7|113511.4|113543.4|113451.8|34
1737439290000|2025-01-21 06:01:30|113565.3|113515.3|113554.5|113504.5|113597.2|113516.1|113548.4|113458.4|35
1737439300000|2025-01-21 06:01:40|113558|113508|113601.1|113465.5|113605.9|113526.6|113556.1|113463.8|42
1737439310000|2025-01-21 06:01:50|113570.1|113520.1|113601.5|113466|113605.7|113523.3|113563.3|113462.6|46
1737439320000|2025-01-21 06:02:00|113570.6|113520.6|113605.7|113470.3|113606.2|113523.2|113566.4|113463.9|29
1737439330000|2025-01-21 06:02:10|113608.7|113525.6|113616.9|113489.4|113619.2|113533.9|113570.7|113471.8|37
1737439340000|2025-01-21 06:02:20|113619.9|113493.5|113616.8|113484.7|113620.3|113536.7|113571.7|113468.7|31
1737439350000|2025-01-21 06:02:30|113615.7|113483.5|113614.5|113482.4|113616.8|113535.4|113568.8|113477|15
1737439360000|2025-01-21 06:02:40|113613.2|113487.3|113619.3|113491.5|113622.4|113543|113588.3|113485.9|28
1737439370000|2025-01-21 06:02:50|113617.5|113489.6|113618.4|113490.5|113618.4|113490.5|113614.4|113486.6|7
1737439380000|2025-01-21 06:03:00|113580.7|113530.7|113618.3|113490.9|113618.3|113538.7|113580.7|113490.9|18
1737439390000|2025-01-21 06:03:10|113616.4|113489.1|113615.3|113488.4|113619.6|113492.6|113614.1|113488.4|10
1737439400000|2025-01-21 06:03:20|113618|113491.1|113576.4|113526.4|113618|113536|113576.4|113487.9|11
1737439410000|2025-01-21 06:03:30|113575|113525|113609|113483.4|113611.6|113536.6|113575|113473.6|15
1737439420000|2025-01-21 06:03:40|113607.2|113474.6|113565.5|113515.5|113612.7|113534.7|113558.1|113459.9|47
1737439430000|2025-01-21 06:03:50|113564.1|113514.1|113570.6|113520.6|113573.9|113523.9|113560.6|113510.6|31
1737439440000|2025-01-21 06:04:00|113598.6|113468.1|113563.8|113513.8|113600.1|113519.5|113556.6|113466.3|16
1737439450000|2025-01-21 06:04:10|113560.8|113510.8|113635.9|113435.9|113635.9|113528.8|113560.8|113435.9|35
1737439460000|2025-01-21 06:04:20|113636.5|113436.5|113629.1|113429.1|113636.5|113523|113566.9|113423.8|44
1737439470000|2025-01-21 06:04:30|113630.7|113430.7|113597.9|113453.8|113634.1|113519.8|113560.8|113430.7|56
1737439480000|2025-01-21 06:04:40|113601.6|113457.5|113606|113470.3|113608.9|113473.2|113601.6|113457.5|18
1737439490000|2025-01-21 06:04:50|113608.9|113473.2|113607.1|113479.5|113640.5|113523|113567.9|113421.6|48
1737439500000|2025-01-21 06:05:00|113608.4|113483.3|113602.5|113464.5|113612.9|113524|113566.2|113456.3|52
1737439510000|2025-01-21 06:05:10|113605.7|113466|113613.9|113479|113616.9|113522.8|113572.8|113466|34
1737439520000|2025-01-21 06:05:20|113616.9|113482.8|113584.4|113534.4|113617.8|113535.2|113573.9|113470.5|42
1737439530000|2025-01-21 06:05:30|113618.6|113477.6|113579.2|113529.2|113621.8|113537|113570.8|113468.1|48
1737439540000|2025-01-21 06:05:40|113585.8|113535.8|113594.5|113544.5|113619|113544.5|113571.3|113480|33
1737439550000|2025-01-21 06:05:50|113594.6|113544.6|113592.2|113542.2|113609.3|113559.3|113588.2|113538.2|13
1737439560000|2025-01-21 06:06:00|113592.5|113542.5|113612|113562|113621.1|113562|113578.6|113477.5|38
1737439570000|2025-01-21 06:06:10|113591.3|113541.3|113587.8|113537.8|113591.6|113541.6|113587.8|113537.8|6
1737439580000|2025-01-21 06:06:20|113590|113540|113574.2|113524.2|113590|113540|113568|113518|17
1737439590000|2025-01-21 06:06:30|113576.4|113526.4|113603.4|113553.4|113622.2|113572.2|113553.4|113503.4|55
1737439600000|2025-01-21 06:06:40|113596.3|113546.3|113591.2|113541.2|113644.4|113553.7|113564.2|113438.6|30
1737439610000|2025-01-21 06:06:50|113586.6|113536.6|113584.7|113534.7|113591.2|113541.2|113584.7|113534.7|7
1737439620000|2025-01-21 06:07:00|113584.5|113534.5|113581.6|113531.6|113584.6|113534.6|113581.6|113531.6|4
1737439630000|2025-01-21 06:07:10|113581.7|113531.7|113581.7|113531.7|113581.7|113531.7|113581.7|113531.7|1
1737439640000|2025-01-21 06:07:20|113586.6|113536.6|113576.1|113526.1|113622.3|113543.8|113573.8|113466.2|23
1737439650000|2025-01-21 06:07:30|113573.8|113523.8|113597.8|113547.8|113625.7|113547.8|113573.8|113481.1|23
1737439660000|2025-01-21 06:07:40|113592|113542|113597.5|113547.5|113601.9|113551.9|113583.4|113533.4|19
1737439670000|2025-01-21 06:07:50|113590.8|113540.8|113598.1|113548.1|113602.5|113552.5|113590.7|113540.7|23
1737439680000|2025-01-21 06:08:00|113600.6|113550.6|113593.5|113543.5|113600.6|113550.6|113593.5|113543.5|5
1737439690000|2025-01-21 06:08:10|113596.6|113546.6|113649.6|113489.4|113649.6|113553.9|113596.6|113489|11
1737439700000|2025-01-21 06:08:20|113598.9|113484.5|113627.2|113497|113631.2|113549.8|113579.5|113484.5|25
1737439710000|2025-01-21 06:08:30|113626.5|113497.7|113622.7|113490.9|113628.1|113498.2|113622.7|113490.9|15
1737439720000|2025-01-21 06:08:40|113628.1|113493.9|113623.4|113491.5|113628.1|113493.9|113622.6|113490.9|14
1737439730000|2025-01-21 06:08:50|113626.1|113492.5|113623.9|113491|113626.1|113494.7|113623.4|113490.8|16
1737439740000|2025-01-21 06:09:00|113624.6|113488.5|113627.3|113497.6|113627.3|113534.7|113577.5|113488|20
1737439750000|2025-01-21 06:09:10|113625.9|113492.9|113625.6|113497.6|113627.5|113497.6|113625.6|113492.9|8
1737439760000|2025-01-21 06:09:20|113626.2|113492.5|113625.6|113491.7|113626.8|113492.5|113625.6|113488.7|13
1737439770000|2025-01-21 06:09:30|113627.5|113492.8|113614.9|113486.1|113627.5|113519.9|113569.9|113467.1|20
1737439780000|2025-01-21 06:09:40|113612.6|113487.6|113620.3|113491.4|113624.5|113493.7|113612.6|113466.7|21
1737439790000|2025-01-21 06:09:50|113620.4|113491.5|113619.8|113492.3|113620.8|113492.3|113619.8|113490.5|13
1737439800000|2025-01-21 06:10:00|113620.5|113492.5|113621.5|113491.2|113627.3|113495.8|113620.5|113491.2|13
1737439810000|2025-01-21 06:10:10|113621.2|113492.5|113591.2|113541.2|113625.9|113545.9|113591.2|113461|34
1737439820000|2025-01-21 06:10:20|113591|113541|113597.2|113547.2|113615|113547.3|113577.1|113479.5|19
1737439830000|2025-01-21 06:10:30|113593.2|113543.2|113593.2|113543.2|113593.2|113543.2|113593.2|113543.2|1
1737439840000|2025-01-21 06:10:40|113598|113548|113577.3|113527.3|113608.8|113548|113557.6|113470.9|29
1737439850000|2025-01-21 06:10:50|113609.3|113482.7|113591.9|113541.9|113610.1|113544.2|113571.4|113480.3|30
1737439860000|2025-01-21 06:11:00|113582.8|113532.8|113592.2|113542.2|113592.4|113542.4|113575.3|113525.3|15
1737439870000|2025-01-21 06:11:10|113595.8|113545.8|113584.2|113534.2|113597.8|113547.8|113574.5|113524.5|30
1737439880000|2025-01-21 06:11:20|113583.9|113533.9|113597.5|113547.5|113601.7|113551.7|113583.9|113533.9|17
1737439890000|2025-01-21 06:11:30|113600.5|113550.5|113594.7|113544.7|113601.3|113551.3|113581.3|113531.3|13
1737439900000|2025-01-21 06:11:40|113582.9|113532.9|113595.3|113545.3|113600.3|113550.3|113578.2|113528.2|30
1737439910000|2025-01-21 06:11:50|113595.6|113545.6|113586.2|113536.2|113606.4|113556.4|113578.7|113528.7|24
1737439920000|2025-01-21 06:12:00|113591.9|113541.9|113579.2|113529.2|113603|113553|113579.2|113529.2|17
1737439930000|2025-01-21 06:12:10|113576.9|113526.9|113599.3|113549.3|113606.5|113556.5|113571.8|113521.8|32
1737439940000|2025-01-21 06:12:20|113606.2|113556.2|113597.4|113547.4|113608.9|113558.9|113593.9|113543.9|41
1737439950000|2025-01-21 06:12:30|113600|113550|113596.2|113546.2|113600|113550|113569.7|113519.7|26
1737439960000|2025-01-21 06:12:40|113600|113550|113592|113542|113601.5|113551.5|113580.4|113530.4|9
1737439970000|2025-01-21 06:12:50|113596.3|113546.3|113597.1|113547.1|113601.3|113551.3|113575.5|113525.5|28
1737439980000|2025-01-21 06:13:00|113601.7|113551.7|113600.3|113550.3|113601.7|113551.7|113581.9|113531.9|27
1737439990000|2025-01-21 06:13:10|113596.3|113546.3|113612.1|113487|113614.9|113554.6|113572.9|113487|28
1737440000000|2025-01-21 06:13:20|113580.7|113530.7|113590.7|113540.7|113613|113548.7|113565.8|113485.2|28
1737440010000|2025-01-21 06:13:30|113590.8|113540.8|113593.1|113543.1|113612.2|113548.6|113579|113486.9|25
1737440020000|2025-01-21 06:13:40|113596.8|113546.8|113585.8|113535.8|113606.9|113549.4|113577.3|113479.7|25
1737440030000|2025-01-21 06:13:50|113586.1|113536.1|113576.1|113526.1|113622.9|113542.4|113572.6|113477.2|43
1737440040000|2025-01-21 06:14:00|113587.6|113537.6|113570.5|113520.5|113593.6|113543.6|113557.9|113507.9|24
1737440050000|2025-01-21 06:14:10|113570.3|113520.3|113570.1|113520.1|113570.8|113520.8|113570.1|113520.1|6
1737440060000|2025-01-21 06:14:20|113559.8|113509.8|113556|113506|113584.5|113534.5|113552.9|113502.9|16
1737440070000|2025-01-21 06:14:30|113573.2|113523.2|113573|113523|113575.6|113525.6|113566.2|113516.2|16
1737440080000|2025-01-21 06:14:40|113569.2|113519.2|113564.3|113514.3|113576.1|113526.1|113561.5|113511.5|38
1737440090000|2025-01-21 06:14:50|113561.5|113511.5|113554.1|113504.1|113568.5|113518.5|113554.1|113504.1|37
1737440100000|2025-01-21 06:15:00|113556.8|113506.8|113559.4|113509.4|113567.2|113517.2|113548.8|113498.8|33
1737440110000|2025-01-21 06:15:10|113560.3|113510.3|113574.4|113524.4|113574.4|113524.4|113560.3|113510.3|25
1737440120000|2025-01-21 06:15:20|113572|113522|113568.3|113518.3|113572|113522|113559.8|113509.8|29
1737440130000|2025-01-21 06:15:30|113564.6|113514.6|113572|113522|113582.5|113532.5|113557|113507|39
1737440140000|2025-01-21 06:15:40|113579.2|113529.2|113561.9|113511.9|113579.2|113529.2|113556.2|113506.2|42
1737440150000|2025-01-21 06:15:50|113561.8|113511.8|113565.2|113515.2|113567.3|113517.3|113555.4|113505.4|36
1737440160000|2025-01-21 06:16:00|113560.9|113510.9|113563.9|113513.9|113570.4|113520.4|113546.8|113496.8|30
1737440170000|2025-01-21 06:16:10|113566.2|113516.2|113562.9|113512.9|113568.2|113518.2|113559.7|113509.7|56
1737440180000|2025-01-21 06:16:20|113567.8|113517.8|113576.6|113526.6|113581.2|113531.2|113567.8|113517.8|25
1737440190000|2025-01-21 06:16:30|113580.2|113530.2|113569.7|113519.7|113595.9|113534.7|113557.6|113468.1|45
1737440200000|2025-01-21 06:16:40|113569.6|113519.6|113559.1|113509.1|113569.8|113519.8|113555.4|113505.4|40
1737440210000|2025-01-21 06:16:50|113557|113507|113563.9|113513.9|113564.8|113514.8|113550.7|113500.7|20
1737440220000|2025-01-21 06:17:00|113563.8|113513.8|113562.5|113512.5|113575.8|113525.8|113548.2|113498.2|34
1737440230000|2025-01-21 06:17:10|113570|113520|113570.1|113520.1|113587.7|113537.7|113570|113520|18
1737440240000|2025-01-21 06:17:20|113570.2|113520.2|113569.4|113519.4|113584.3|113534.3|113562.7|113512.7|17
1737440250000|2025-01-21 06:17:30|113569.3|113519.3|113565.5|113515.5|113569.3|113519.3|113562.3|113512.3|23
1737440260000|2025-01-21 06:17:40|113567.9|113517.9|113567.6|113517.6|113569.1|113519.1|113563.7|113513.7|26
1737440270000|2025-01-21 06:17:50|113567.7|113517.7|113567.8|113517.8|113569.2|113519.2|113559.7|113509.7|32
1737440280000|2025-01-21 06:18:00|113569.8|113519.8|113568.9|113518.9|113569.8|113519.8|113563.5|113513.5|35
1737440290000|2025-01-21 06:18:10|113571.4|113521.4|113593|113543|113597.1|113547.1|113568.9|113518.9|34
1737440300000|2025-01-21 06:18:20|113596.7|113546.7|113571.5|113521.5|113596.9|113546.9|113557.6|113507.6|26
1737440310000|2025-01-21 06:18:30|113574.6|113524.6|113567.6|113517.6|113574.6|113524.6|113561.8|113511.8|12
1737440320000|2025-01-21 06:18:40|113567.9|113517.9|113571.2|113521.2|113574.3|113524.3|113565.6|113515.6|23
1737440330000|2025-01-21 06:18:50|113573.8|113523.8|113571.9|113521.9|113575.9|113525.9|113568.3|113518.3|46
1737440340000|2025-01-21 06:19:00|113569.6|113519.6|113539.5|113489.5|113575.9|113525.9|113539.5|113489.5|46
1737440350000|2025-01-21 06:19:10|113587|113445.9|113589|113448.5|113590|113452.1|113587|113445.9|15
1737440360000|2025-01-21 06:19:20|113590.1|113448.3|113586.8|113447.5|113594.3|113452.3|113586.8|113447.5|17
1737440370000|2025-01-21 06:19:30|113595.5|113450|113597.3|113454.6|113597.3|113456.2|113595.5|113450|14
1737440380000|2025-01-21 06:19:40|113597.5|113454.1|113596.7|113451.6|113597.5|113454.1|113596.7|113451.6|13
1737440390000|2025-01-21 06:19:50|113595.8|113442.3|113562.2|113512.2|113595.8|113514.4|113559.1|113442.1|15
1737440400000|2025-01-21 06:20:00|113558.7|113508.7|113555.1|113505.1|113567.6|113517.6|113550.7|113500.7|21
1737440410000|2025-01-21 06:20:10|113559.4|113509.4|113550|113500|113569.3|113519.3|113549.7|113499.7|32
1737440420000|2025-01-21 06:20:20|113552.1|113502.1|113568.9|113518.9|113578.4|113528.4|113552.1|113502.1|34
1737440430000|2025-01-21 06:20:30|113568.7|113518.7|113566.1|113516.1|113571.2|113521.2|113565.8|113515.8|21
1737440440000|2025-01-21 06:20:40|113565.8|113515.8|113560.9|113510.9|113569.2|113519.2|113560.9|113510.9|14
1737440450000|2025-01-21 06:20:50|113560.7|113510.7|113569.7|113519.7|113576.2|113526.2|113560.7|113510.7|24
1737440460000|2025-01-21 06:21:00|113567.5|113517.5|113568.8|113518.8|113570.1|113520.1|113558.9|113508.9|16
1737440470000|2025-01-21 06:21:10|113568.6|113518.6|113571.2|113521.2|113571.2|113521.2|113563.4|113513.4|12
1737440480000|2025-01-21 06:21:20|113566.4|113516.4|113569.1|113519.1|113575.2|113525.2|113565.7|113515.7|17
1737440490000|2025-01-21 06:21:30|113566|113516|113563.4|113513.4|113569.9|113519.9|113561.9|113511.9|20
1737440500000|2025-01-21 06:21:40|113565.9|113515.9|113569.3|113519.3|113574.4|113524.4|113563.4|113513.4|18
1737440510000|2025-01-21 06:21:50|113572.3|113522.3|113559.5|113509.5|113572.3|113522.3|113545.1|113495.1|37
1737440520000|2025-01-21 06:22:00|113556.8|113506.8|113559.7|113509.7|113564.2|113514.2|113555.6|113505.6|18
1737440530000|2025-01-21 06:22:10|113562.9|113512.9|113565.9|113515.9|113565.9|113515.9|113553|113503|40
1737440540000|2025-01-21 06:22:20|113566.4|113516.4|113585.8|113535.8|113589.3|113539.3|113556.5|113506.5|35
1737440550000|2025-01-21 06:22:30|113587.2|113537.2|113581.6|113531.6|113614.8|113538.2|113563.4|113461|20
1737440560000|2025-01-21 06:22:40|113578.1|113528.1|113576|113526|113590.3|113540.3|113573.5|113523.5|22
1737440570000|2025-01-21 06:22:50|113576.5|113526.5|113573.5|113523.5|113581.2|113531.2|113570.7|113520.7|16
1737440580000|2025-01-21 06:23:00|113573.9|113523.9|113572.7|113522.7|113573.9|113523.9|113569.7|113519.7|13
1737440590000|2025-01-21 06:23:10|113573.1|113523.1|113572.6|113522.6|113583.6|113533.6|113564.9|113514.9|23
1737440600000|2025-01-21 06:23:20|113575.6|113525.6|113569.8|113519.8|113575.6|113525.6|113566.1|113516.1|16
1737440610000|2025-01-21 06:23:30|113572.4|113522.4|113571.4|113521.4|113574.9|113524.9|113568.7|113518.7|39
1737440620000|2025-01-21 06:23:40|113573.1|113523.1|113572.7|113522.7|113577.5|113527.5|113569.3|113519.3|25
1737440630000|2025-01-21 06:23:50|113576.3|113526.3|113571.9|113521.9|113576.8|113526.8|113569.5|113519.5|26
1737440640000|2025-01-21 06:24:00|113572.1|113522.1|113573.5|113523.5|113587.3|113537.3|113567.5|113517.5|34
1737440650000|2025-01-21 06:24:10|113573.3|113523.3|113575|113525|113599.7|113549.7|113568.5|113518.5|32
1737440660000|2025-01-21 06:24:20|113578.3|113528.3|113580.1|113530.1|113583.8|113533.8|113574|113524|18
1737440670000|2025-01-21 06:24:30|113579.9|113529.9|113589.1|113539.1|113591.3|113541.3|113568.9|113518.9|26
1737440680000|2025-01-21 06:24:40|113570|113520|113590|113540|113607.2|113557.2|113570|113520|30
1737440690000|2025-01-21 06:24:50|113575.2|113525.2|113578.4|113528.4|113596.2|113546.2|113561.8|113511.8|39
1737440700000|2025-01-21 06:25:00|113580.1|113530.1|113607.8|113471|113609.6|113551.6|113570|113469.1|34
1737440710000|2025-01-21 06:25:10|113567.2|113517.2|113574|113524|113608.7|113530.2|113557.2|113460.8|27
1737440720000|2025-01-21 06:25:20|113571.6|113521.6|113577.7|113527.7|113599.9|113549.9|113571.6|113521.6|29
1737440730000|2025-01-21 06:25:30|113583.4|113533.4|113600.1|113550.1|113600.1|113550.1|113567.4|113517.4|24
1737440740000|2025-01-21 06:25:40|113600.7|113550.7|113594.3|113544.3|113600.7|113550.7|113579.6|113529.6|14
1737440750000|2025-01-21 06:25:50|113591.9|113541.9|113578.7|113528.7|113594.1|113544.1|113570.7|113520.7|25
1737440760000|2025-01-21 06:26:00|113568.4|113518.4|113581.9|113531.9|113584.7|113534.7|113558.2|113508.2|26
1737440770000|2025-01-21 06:26:10|113579.4|113529.4|113585.8|113535.8|113590|113540|113563.8|113513.8|30
1737440780000|2025-01-21 06:26:20|113582.1|113532.1|113581.7|113531.7|113585.7|113535.7|113566.6|113516.6|19
1737440790000|2025-01-21 06:26:30|113588.3|113538.3|113583|113533|113588.6|113538.6|113577|113527|16
1737440800000|2025-01-21 06:26:40|113577.8|113527.8|113580.4|113530.4|113593.7|113543.7|113575.6|113525.6|14
1737440810000|2025-01-21 06:26:50|113578.7|113528.7|113582.9|113532.9|113598.6|113548.6|113575.7|113525.7|26
1737440820000|2025-01-21 06:27:00|113584.3|113534.3|113594|113544|113594|113544|113577.2|113527.2|25
1737440830000|2025-01-21 06:27:10|113581.3|113531.3|113559|113509|113602.5|113552.5|113555.1|113505.1|41
1737440840000|2025-01-21 06:27:20|113563.3|113513.3|113565.7|113515.7|113594|113544|113552.3|113502.3|42
1737440850000|2025-01-21 06:27:30|113570.1|113520.1|113575.2|113525.2|113600|113532.4|113553.1|113467.7|39
1737440860000|2025-01-21 06:27:40|113578.3|113528.3|113583.3|113533.3|113595.8|113545.8|113575.3|113525.3|38
1737440870000|2025-01-21 06:27:50|113580.3|113530.3|113584.6|113534.6|113596|113546|113574.3|113524.3|39
1737440880000|2025-01-21 06:28:00|113579.3|113529.3|113585.8|113535.8|113602.8|113549.3|113565.2|113473.2|35
1737440890000|2025-01-21 06:28:10|113573.1|113523.1|113601.9|113551.9|113605.5|113555.5|113568|113518|34
1737440900000|2025-01-21 06:28:20|113598.8|113548.8|113596.2|113546.2|113607.3|113557.3|113575|113525|26
1737440910000|2025-01-21 06:28:30|113582.2|113532.2|113596.9|113546.9|113601.3|113551.3|113582.2|113532.2|11
1737440920000|2025-01-21 06:28:40|113582.6|113532.6|113599.2|113549.2|113599.8|113549.8|113582.6|113532.6|11
1737440930000|2025-01-21 06:28:50|113595.2|113545.2|113586.7|113536.7|113603.7|113553.7|113576.7|113526.7|22
1737440940000|2025-01-21 06:29:00|113589.4|113539.4|113585.5|113535.5|113593.7|113543.7|113579.1|113529.1|21
1737440950000|2025-01-21 06:29:10|113579.1|113529.1|113585.4|113535.4|113595.5|113545.5|113578.1|113528.1|23
1737440960000|2025-01-21 06:29:20|113582.6|113532.6|113584.3|113534.3|113588.1|113538.1|113573.8|113523.8|21
1737440970000|2025-01-21 06:29:30|113587.7|113537.7|113578.4|113528.4|113591.1|113541.1|113569.5|113519.5|31
1737440980000|2025-01-21 06:29:40|113583.3|113533.3|113582|113532|113587.2|113537.2|113577.4|113527.4|23
1737440990000|2025-01-21 06:29:50|113577.4|113527.4|113577.7|113527.7|113586.5|113536.5|113576.8|113526.8|11
1737441000000|2025-01-21 06:30:00|113581.3|113531.3|113589.2|113539.2|113589.9|113539.9|113575.8|113525.8|27
1737441010000|2025-01-21 06:30:10|113586.8|113536.8|113604.6|113554.6|113614|113564|113582.7|113532.7|34
1737441020000|2025-01-21 06:30:20|113614|113564|113605|113555|113614|113564|113588.5|113538.5|24
1737441030000|2025-01-21 06:30:30|113607.9|113557.9|113614.7|113564.7|113614.7|113564.7|113602.6|113552.6|9
1737441040000|2025-01-21 06:30:40|113611.9|113561.9|113616.9|113566.9|113616.9|113566.9|113605.1|113555.1|10
1737441050000|2025-01-21 06:30:50|113614.1|113564.1|113595.8|113545.8|113616.9|113566.9|113591.7|113541.7|11
1737441060000|2025-01-21 06:31:00|113600.2|113550.2|113618.6|113568.6|113618.6|113568.6|113595.6|113545.6|13
1737441070000|2025-01-21 06:31:10|113615.6|113565.6|113615|113565|113625.4|113575.4|113604.6|113554.6|28
1737441080000|2025-01-21 06:31:20|113615.2|113565.2|113606.3|113556.3|113615.6|113565.6|113599.6|113549.6|19
1737441090000|2025-01-21 06:31:30|113610.4|113560.4|113607|113557|113621.8|113571.8|113607|113557|23
1737441100000|2025-01-21 06:31:40|113612.2|113562.2|113634.2|113584.2|113634.2|113584.2|113609.6|113559.6|20
1737441110000|2025-01-21 06:31:50|113637|113587|113625.8|113575.8|113637|113587|113619.2|113569.2|14
1737441120000|2025-01-21 06:32:00|113627.8|113577.8|113619.5|113569.5|113631.8|113581.8|113618.2|113568.2|20
1737441130000|2025-01-21 06:32:10|113621.8|113571.8|113618.7|113568.7|113631|113581|113618.7|113568.7|8
1737441140000|2025-01-21 06:32:20|113621.1|113571.1|113609.7|113559.7|113624|113574|113607.8|113557.8|15
1737441150000|2025-01-21 06:32:30|113605.3|113555.3|113612.8|113562.8|113615.2|113565.2|113605.3|113555.3|20
1737441160000|2025-01-21 06:32:40|113613.6|113563.6|113616.1|113566.1|113616.1|113566.1|113610.2|113560.2|13
1737441170000|2025-01-21 06:32:50|113613.3|113563.3|113621.6|113571.6|113621.6|113571.6|113599.8|113549.8|24
1737441180000|2025-01-21 06:33:00|113626.5|113576.5|113624.2|113574.2|113638.7|113588.7|113622.4|113572.4|12
1737441190000|2025-01-21 06:33:10|113628.3|113578.3|113633.4|113583.4|113633.4|113583.4|113616.5|113566.5|13
1737441200000|2025-01-21 06:33:20|113631.4|113581.4|113629.3|113579.3|113636.5|113586.5|113627.6|113577.6|5
1737441210000|2025-01-21 06:33:30|113631.4|113581.4|113628.7|113578.7|113636.4|113586.4|113622.5|113572.5|16
1737441220000|2025-01-21 06:33:40|113631|113581|113633.3|113583.3|113637.7|113587.7|113625.5|113575.5|14
1737441230000|2025-01-21 06:33:50|113630.1|113580.1|113634.1|113584.1|113642.3|113592.3|113625.7|113575.7|6
1737441240000|2025-01-21 06:34:00|113642.3|113592.3|113630.1|113580.1|113642.3|113592.3|113630.1|113580.1|2
1737441250000|2025-01-21 06:34:10|113625.7|113575.7|113630|113580|113630|113580|113625.7|113575.7|2
1737441260000|2025-01-21 06:34:20|113669.3|113534.2|113632.6|113582.6|113670.3|113586.7|113628.3|113533.9|11
1737441270000|2025-01-21 06:34:30|113634.4|113584.4|113637.4|113587.4|113637.4|113587.4|113631.4|113581.4|10
1737441280000|2025-01-21 06:34:40|113635.2|113585.2|113632|113582|113635.2|113585.2|113631.7|113581.7|3
1737441290000|2025-01-21 06:34:50|113634.4|113584.4|113639|113589|113640.9|113590.9|113630.4|113580.4|17
1737441300000|2025-01-21 06:35:00|113638.4|113588.4|113637.8|113587.8|113643.4|113593.4|113634.8|113584.8|28
1737441310000|2025-01-21 06:35:10|113639|113589|113641.2|113591.2|113641.6|113591.6|113635.8|113585.8|27
1737441320000|2025-01-21 06:35:20|113639.2|113589.2|113638.4|113588.4|113646.9|113596.9|113636.1|113586.1|31
1737441330000|2025-01-21 06:35:30|113635.9|113585.9|113637.6|113587.6|113640|113590|113635.7|113585.7|22
1737441340000|2025-01-21 06:35:40|113638.1|113588.1|113635.6|113585.6|113639.2|113589.2|113635.1|113585.1|10
1737441350000|2025-01-21 06:35:50|113634.2|113584.2|113634.6|113584.6|113634.6|113584.6|113632.9|113582.9|5
1737441360000|2025-01-21 06:36:00|113636.5|113586.5|113634.3|113584.3|113642.9|113592.9|113628.1|113578.1|25
1737441370000|2025-01-21 06:36:10|113641.6|113591.6|113634|113584|113641.6|113591.6|113632.6|113582.6|12
1737441380000|2025-01-21 06:36:20|113619.1|113569.1|113642|113592|113643.5|113593.5|113619.1|113569.1|26
1737441390000|2025-01-21 06:36:30|113637.6|113587.6|113642.5|113592.5|113645.7|113595.7|113624.6|113574.6|43
1737441400000|2025-01-21 06:36:40|113646.2|113596.2|113638.3|113588.3|113647.8|113597.8|113636.4|113586.4|20
1737441410000|2025-01-21 06:36:50|113636.4|113586.4|113636.5|113586.5|113643.1|113593.1|113635.4|113585.4|18
1737441420000|2025-01-21 06:37:00|113636.4|113586.4|113636.4|113586.4|113638.2|113588.2|113636.2|113586.2|6
1737441430000|2025-01-21 06:37:10|113638.2|113588.2|113641.3|113591.3|113645.7|113595.7|113636.3|113586.3|16
1737441440000|2025-01-21 06:37:20|113645.7|113595.7|113645.4|113595.4|113651|113601|113636.6|113586.6|21
1737441450000|2025-01-21 06:37:30|113651.2|113601.2|113647.2|113597.2|113651.2|113601.2|113646.8|113596.8|10
1737441460000|2025-01-21 06:37:40|113651.2|113601.2|113641.5|113591.5|113651.9|113601.9|113630.4|113580.4|20
1737441470000|2025-01-21 06:37:50|113644.1|113594.1|113648.8|113598.8|113652.8|113602.8|113637.8|113587.8|31
1737441480000|2025-01-21 06:38:00|113648.9|113598.9|113695.4|113645.4|113704.8|113654.8|113647.4|113597.4|48
1737441490000|2025-01-21 06:38:10|113690.4|113640.4|113711.2|113661.2|113714|113664|113690.1|113640.1|35
1737441500000|2025-01-21 06:38:20|113715.8|113665.8|113698.6|113648.6|113718.5|113668.5|113691.5|113641.5|41
1737441510000|2025-01-21 06:38:30|113700.2|113650.2|113699.4|113649.4|113714.4|113664.4|113670.9|113620.9|42
1737441520000|2025-01-21 06:38:40|113696.5|113646.5|113701.4|113651.4|113703.8|113653.8|113688|113638|36
1737441530000|2025-01-21 06:38:50|113699.1|113649.1|113701|113651|113701.8|113651.8|113689.2|113639.2|23
1737441540000|2025-01-21 06:39:00|113698.1|113648.1|113696.3|113646.3|113701.2|113651.2|113677|113627|40
1737441550000|2025-01-21 06:39:10|113692|113642|113691.6|113641.6|113702.6|113652.6|113683.4|113633.4|41
1737441560000|2025-01-21 06:39:20|113695.7|113645.7|113698.4|113648.4|113698.6|113648.6|113694.5|113644.5|12
1737441570000|2025-01-21 06:39:30|113694.2|113644.2|113693.6|113643.6|113698.5|113648.5|113688.8|113638.8|13
1737441580000|2025-01-21 06:39:40|113688.8|113638.8|113690.4|113640.4|113693.7|113643.7|113688.8|113638.8|14
1737441590000|2025-01-21 06:39:50|113692.9|113642.9|113692.8|113642.8|113697|113647|113669.3|113619.3|41
1737441600000|2025-01-21 06:40:00|113698.6|113648.6|113691.8|113641.8|113698.6|113648.6|113687.1|113637.1|25
1737441610000|2025-01-21 06:40:10|113689.6|113639.6|113679.7|113629.7|113689.6|113639.6|113666.6|113616.6|22
1737441620000|2025-01-21 06:40:20|113677.3|113627.3|113674|113624|113681.1|113631.1|113645.2|113595.2|40
1737441630000|2025-01-21 06:40:30|113676.2|113626.2|113668.9|113618.9|113676.2|113626.2|113663.7|113613.7|16
1737441640000|2025-01-21 06:40:40|113665.1|113615.1|113663.8|113613.8|113673.7|113623.7|113654|113604|22
1737441650000|2025-01-21 06:40:50|113659.5|113609.5|113663.3|113613.3|113676.3|113626.3|113657.4|113607.4|17
1737441660000|2025-01-21 06:41:00|113665.1|113615.1|113676.7|113626.7|113681.6|113631.6|113663.3|113613.3|16
1737441670000|2025-01-21 06:41:10|113674.5|113624.5|113675.8|113625.8|113676.9|113626.9|113674.5|113624.5|10
1737441680000|2025-01-21 06:41:20|113676.6|113626.6|113660.6|113610.6|113677|113627|113660.6|113610.6|15
1737441690000|2025-01-21 06:41:30|113662|113612|113663.1|113613.1|113666.8|113616.8|113661.2|113611.2|15
1737441700000|2025-01-21 06:41:40|113668.4|113618.4|113664|113614|113670.1|113620.1|113664|113614|18
1737441710000|2025-01-21 06:41:50|113659.4|113609.4|113663.4|113613.4|113664|113614|113659.4|113609.4|6
1737441720000|2025-01-21 06:42:00|113662.8|113612.8|113669.9|113619.9|113672.3|113622.3|113658.3|113608.3|17
1737441730000|2025-01-21 06:42:10|113668.4|113618.4|113668.5|113618.5|113668.8|113618.8|113668.4|113618.4|5
1737441740000|2025-01-21 06:42:20|113668.3|113618.3|113667.9|113617.9|113668.3|113618.3|113667.9|113617.9|3
1737441750000|2025-01-21 06:42:30|113667.7|113617.7|113665.7|113615.7|113667.9|113617.9|113665.7|113615.7|7
1737441760000|2025-01-21 06:42:40|113665.6|113615.6|113666.4|113616.4|113668.2|113618.2|113664.3|113614.3|7
1737441770000|2025-01-21 06:42:50|113659.7|113609.7|113663.3|113613.3|113663.5|113613.5|113652.6|113602.6|19
1737441780000|2025-01-21 06:43:00|113661.2|113611.2|113651.4|113601.4|113663.4|113613.4|113646.7|113596.7|21
1737441790000|2025-01-21 06:43:10|113648.9|113598.9|113652.2|113602.2|113660.5|113610.5|113645.1|113595.1|23
1737441800000|2025-01-21 06:43:20|113656.1|113606.1|113667.8|113617.8|113667.8|113617.8|113656.1|113606.1|14
1737441810000|2025-01-21 06:43:30|113667.2|113617.2|113659.3|113609.3|113668.5|113618.5|113656.5|113606.5|15
1737441820000|2025-01-21 06:43:40|113657.2|113607.2|113663.8|113613.8|113666.8|113616.8|113655.1|113605.1|19
1737441830000|2025-01-21 06:43:50|113661.8|113611.8|113665.2|113615.2|113665.2|113615.2|113657.1|113607.1|14
1737441840000|2025-01-21 06:44:00|113663.7|113613.7|113663.4|113613.4|113672.5|113622.5|113657.5|113607.5|36
1737441850000|2025-01-21 06:44:10|113662.8|113612.8|113672.7|113622.7|113675.4|113625.4|113662|113612|20
1737441860000|2025-01-21 06:44:20|113668.7|113618.7|113667.8|113617.8|113678.6|113628.6|113666.5|113616.5|17
1737441870000|2025-01-21 06:44:30|113666.1|113616.1|113674.1|113624.1|113676.9|113626.9|113653.1|113603.1|24
1737441880000|2025-01-21 06:44:40|113676.2|113626.2|113674.7|113624.7|113676.2|113626.2|113664.1|113614.1|15
1737441890000|2025-01-21 06:44:50|113676.8|113626.8|113681.6|113631.6|113684.7|113634.7|113669.3|113619.3|19
1737441900000|2025-01-21 06:45:00|113682.5|113632.5|113691.7|113641.7|113691.7|113641.7|113676.9|113626.9|29
1737441910000|2025-01-21 06:45:10|113694.2|113644.2|113694.6|113644.6|113698.2|113648.2|113690.6|113640.6|20
1737441920000|2025-01-21 06:45:20|113694.7|113644.7|113672.6|113622.6|113698.4|113648.4|113672.6|113622.6|13
1737441930000|2025-01-21 06:45:30|113677.4|113627.4|113696.5|113646.5|113696.5|113646.5|113667.8|113617.8|17
1737441940000|2025-01-21 06:45:40|113696.6|113646.6|113696.8|113646.8|113699|113649|113696.6|113646.6|6
1737441950000|2025-01-21 06:45:50|113696.9|113646.9|113696.8|113646.8|113696.9|113646.9|113696.8|113646.8|2
1737441960000|2025-01-21 06:46:00|113694.1|113644.1|113712.1|113662.1|113712.1|113662.1|113694.1|113644.1|19
1737441970000|2025-01-21 06:46:10|113714.2|113664.2|113669|113619|113718.5|113668.5|113652.9|113602.9|30
1737441980000|2025-01-21 06:46:20|113676.8|113626.8|113668.9|113618.9|113676.8|113626.8|113664.4|113614.4|13
1737441990000|2025-01-21 06:46:30|113670|113620|113668.6|113618.6|113677.2|113627.2|113668.5|113618.5|6
1737442000000|2025-01-21 06:46:40|113668.5|113618.5|113665.1|113615.1|113668.5|113618.5|113660.6|113610.6|8
1737442010000|2025-01-21 06:46:50|113665.7|113615.7|113678.5|113628.5|113678.5|113628.5|113648.8|113598.8|19
1737442020000|2025-01-21 06:47:00|113678.8|113628.8|113682.5|113632.5|113685.9|113635.9|113677.4|113627.4|17
1737442030000|2025-01-21 06:47:10|113682.4|113632.4|113701.9|113651.9|113701.9|113651.9|113665.3|113615.3|16
1737442040000|2025-01-21 06:47:20|113695.9|113645.9|113695.7|113645.7|113697.8|113647.8|113685.1|113635.1|15
1737442050000|2025-01-21 06:47:30|113698.5|113648.5|113703.6|113653.6|113704.3|113654.3|113690.9|113640.9|21
1737442060000|2025-01-21 06:47:40|113704.3|113654.3|113698.5|113648.5|113705.7|113655.7|113696.8|113646.8|11
1737442070000|2025-01-21 06:47:50|113693|113643|113699|113649|113702.2|113652.2|113685.2|113635.2|17
1737442080000|2025-01-21 06:48:00|113696.3|113646.3|113699.8|113649.8|113701.1|113651.1|113690.6|113640.6|8
1737442090000|2025-01-21 06:48:10|113699.6|113649.6|113701.5|113651.5|113701.9|113651.9|113690.7|113640.7|9
1737442100000|2025-01-21 06:48:20|113698.7|113648.7|113701|113651|113704.4|113654.4|113693.8|113643.8|13
1737442110000|2025-01-21 06:48:30|113698.3|113648.3|113702.6|113652.6|113704.1|113654.1|113694.4|113644.4|11
1737442130000|2025-01-21 06:48:50|113705|113655|113701.8|113651.8|113705.1|113655.1|113697.6|113647.6|12
1737442140000|2025-01-21 06:49:00|113697.3|113647.3|113700.1|113650.1|113701.8|113651.8|113697.3|113647.3|8
1737442150000|2025-01-21 06:49:10|113695.3|113645.3|113698.8|113648.8|113702.2|113652.2|113695.2|113645.2|10
1737442160000|2025-01-21 06:49:20|113702.4|113652.4|113700.1|113650.1|113702.4|113652.4|113699.9|113649.9|4
1737442170000|2025-01-21 06:49:30|113702.8|113652.8|113700.9|113650.9|113704.4|113654.4|113687.4|113637.4|17
1737442180000|2025-01-21 06:49:40|113703.2|113653.2|113708.3|113658.3|113708.3|113658.3|113700.3|113650.3|17
1737442190000|2025-01-21 06:49:50|113708.2|113658.2|113705.9|113655.9|113708.2|113658.2|113698.6|113648.6|10
1737442200000|2025-01-21 06:50:00|113708.5|113658.5|113717.6|113667.6|113722.7|113672.7|113700.8|113650.8|21
1737442210000|2025-01-21 06:50:10|113715|113665|113709|113659|113734.4|113675.4|113705.2|113607.9|19
1737442220000|2025-01-21 06:50:20|113714.3|113664.3|113724.9|113674.9|113724.9|113674.9|113714.3|113664.3|9
1737442230000|2025-01-21 06:50:30|113720.8|113670.8|113727.2|113677.2|113734.7|113684.7|113720.8|113670.8|18
1737442240000|2025-01-21 06:50:40|113724.8|113674.8|113732.6|113682.6|113732.6|113682.6|113716.9|113666.9|21
1737442250000|2025-01-21 06:50:50|113734.7|113684.7|113738.1|113688.1|113738.1|113688.1|113713.4|113663.4|9
1737442260000|2025-01-21 06:51:00|113735.6|113685.6|113740.3|113690.3|113740.8|113690.8|113731.2|113681.2|16
1737442270000|2025-01-21 06:51:10|113740.8|113690.8|113738.2|113688.2|113741.2|113691.2|113732.1|113682.1|16
1737442280000|2025-01-21 06:51:20|113737.4|113687.4|113741.4|113691.4|113741.4|113691.4|113737|113687|7
1737442290000|2025-01-21 06:51:30|113740.8|113690.8|113738.9|113688.9|113741.3|113691.3|113738.4|113688.4|8
1737442300000|2025-01-21 06:51:40|113738.8|113688.8|113738.6|113688.6|113742|113692|113731.6|113681.6|18
1737442310000|2025-01-21 06:51:50|113735.6|113685.6|113742.2|113692.2|113744.6|113694.6|113735.6|113685.6|11
1737442320000|2025-01-21 06:52:00|113741.8|113691.8|113742.2|113692.2|113742.7|113692.7|113735|113685|17
1737442330000|2025-01-21 06:52:10|113741.1|113691.1|113780.2|113730.2|113780.2|113730.2|113738.7|113688.7|15
1737442340000|2025-01-21 06:52:20|113777.9|113727.9|113771.9|113721.9|113781.1|113731.1|113769.4|113719.4|24
1737442350000|2025-01-21 06:52:30|113768.7|113718.7|113778|113728|113778|113728|113767|113717|29
1737442360000|2025-01-21 06:52:40|113768.6|113718.6|113775.3|113725.3|113776.2|113726.2|113768|113718|15
1737442370000|2025-01-21 06:52:50|113769.1|113719.1|113775|113725|113775|113725|113768|113718|11
1737442380000|2025-01-21 06:53:00|113774.9|113724.9|113771.4|113721.4|113774.9|113724.9|113763.5|113713.5|8
1737442390000|2025-01-21 06:53:10|113772.6|113722.6|113772.5|113722.5|113780.5|113730.5|113771.4|113721.4|13
1737442400000|2025-01-21 06:53:20|113776.8|113726.8|113772.5|113722.5|113776.8|113726.8|113763.7|113713.7|14
1737442410000|2025-01-21 06:53:30|113771|113721|113772.8|113722.8|113772.8|113722.8|113766.8|113716.8|9
1737442420000|2025-01-21 06:53:40|113763.2|113713.2|113760.6|113710.6|113771.4|113721.4|113758.3|113708.3|15
1737442430000|2025-01-21 06:53:50|113763|113713|113760.2|113710.2|113763|113713|113758|113708|11
1737442440000|2025-01-21 06:54:00|113762.9|113712.9|113766.3|113716.3|113770.7|113720.7|113762.9|113712.9|11
1737442450000|2025-01-21 06:54:10|113770.1|113720.1|113773.7|113723.7|113773.7|113723.7|113764.8|113714.8|11
1737442460000|2025-01-21 06:54:20|113768.3|113718.3|113773.9|113723.9|113773.9|113723.9|113768.3|113718.3|5
1737442470000|2025-01-21 06:54:30|113775.4|113725.4|113774.1|113724.1|113775.6|113725.6|113772.3|113722.3|4
1737442480000|2025-01-21 06:54:40|113776.2|113726.2|113774.4|113724.4|113781|113731|113774.1|113724.1|12
1737442490000|2025-01-21 06:54:50|113775|113725|113777.5|113727.5|113783.1|113733.1|113775|113725|14
1737442500000|2025-01-21 06:55:00|113780.5|113730.5|113781.9|113731.9|113781.9|113731.9|113777.9|113727.9|10
1737442510000|2025-01-21 06:55:10|113781.8|113731.8|113781.8|113731.8|113781.8|113731.8|113781.8|113731.8|1
1737442520000|2025-01-21 06:55:20|113776|113726|113771.6|113721.6|113776|113726|113765|113715|17
1737442530000|2025-01-21 06:55:30|113771.7|113721.7|113773.3|113723.3|113773.3|113723.3|113771.5|113721.5|7
1737442540000|2025-01-21 06:55:40|113769.3|113719.3|113759.6|113709.6|113773.3|113723.3|113755.7|113705.7|20
1737442550000|2025-01-21 06:55:50|113759.4|113709.4|113760|113710|113766.3|113716.3|113759.3|113709.3|10
1737442560000|2025-01-21 06:56:00|113760.1|113710.1|113761.1|113711.1|113764.8|113714.8|113759.8|113709.8|10
1737442570000|2025-01-21 06:56:10|113762.1|113712.1|113773.5|113723.5|113773.5|113723.5|113760.1|113710.1|14
1737442580000|2025-01-21 06:56:20|113770.3|113720.3|113770.3|113720.3|113770.3|113720.3|113770.3|113720.3|1
1737442590000|2025-01-21 06:56:30|113761.5|113711.5|113762.8|113712.8|113769.5|113719.5|113761.5|113711.5|12
1737442600000|2025-01-21 06:56:40|113762|113712|113762|113712|113762.9|113712.9|113761.9|113711.9|7
1737442610000|2025-01-21 06:56:50|113759.4|113709.4|113760.2|113710.2|113760.2|113710.2|113759|113709|9
1737442620000|2025-01-21 06:57:00|113762.9|113712.9|113759.3|113709.3|113762.9|113712.9|113759.3|113709.3|5
1737442630000|2025-01-21 06:57:10|113758.5|113708.5|113749.3|113699.3|113758.5|113708.5|113749|113699|13
1737442640000|2025-01-21 06:57:20|113748.7|113698.7|113753.5|113703.5|113756.2|113706.2|113748.7|113698.7|14
1737442650000|2025-01-21 06:57:30|113753.4|113703.4|113754.4|113704.4|113756.5|113706.5|113750.3|113700.3|6
1737442660000|2025-01-21 06:57:40|113749.1|113699.1|113749.3|113699.3|113754.8|113704.8|113737.8|113687.8|26
1737442670000|2025-01-21 06:57:50|113747.3|113697.3|113779.2|113729.2|113782.6|113732.6|113747.3|113697.3|28
1737442680000|2025-01-21 06:58:00|113779.3|113729.3|113772.3|113722.3|113779.3|113729.3|113772.3|113722.3|13
1737442690000|2025-01-21 06:58:10|113772.1|113722.1|113766.1|113716.1|113772.6|113722.6|113763|113713|15
1737442700000|2025-01-21 06:58:20|113766.8|113716.8|113765.1|113715.1|113766.9|113716.9|113765|113715|11
1737442710000|2025-01-21 06:58:30|113767.4|113717.4|113767|113717|113774.6|113724.6|113762.2|113712.2|21
1737442720000|2025-01-21 06:58:40|113765.1|113715.1|113757.8|113707.8|113765.1|113715.1|113756.1|113706.1|8
1737442730000|2025-01-21 06:58:50|113758.4|113708.4|113761.9|113711.9|113761.9|113711.9|113758.4|113708.4|12
1737442740000|2025-01-21 06:59:00|113763.9|113713.9|113765.2|113715.2|113767.2|113717.2|113762.6|113712.6|18
1737442750000|2025-01-21 06:59:10|113767.6|113717.6|113798.4|113748.4|113798.7|113748.7|113767.6|113717.6|9
1737442760000|2025-01-21 06:59:20|113796.4|113746.4|113796.6|113746.6|113797.1|113747.1|113793.1|113743.1|11
1737442770000|2025-01-21 06:59:30|113795.1|113745.1|113795.4|113745.4|113799.5|113749.5|113795.1|113745.1|10
1737442780000|2025-01-21 06:59:40|113791.6|113741.6|113758.9|113708.9|113794.8|113744.8|113741.8|113691.8|19
1737442790000|2025-01-21 06:59:50|113754.4|113704.4|113757.5|113707.5|113760.4|113710.4|113738.6|113688.6|12
1737442800000|2025-01-21 07:00:00|113767.1|113717.1|113777.1|113727.1|113782.5|113732.5|113766.4|113716.4|23
1737442810000|2025-01-21 07:00:10|113779.6|113729.6|113781|113731|113785.2|113735.2|113779.5|113729.5|23
1737442820000|2025-01-21 07:00:20|113784.9|113734.9|113794.9|113744.9|113799.9|113749.9|113784.4|113734.4|18
1737442830000|2025-01-21 07:00:30|113794.3|113744.3|113791.9|113741.9|113794.9|113744.9|113791.6|113741.6|15
1737442840000|2025-01-21 07:00:40|113791.7|113741.7|113800.2|113750.2|113800.2|113750.2|113784.8|113734.8|25
1737442850000|2025-01-21 07:00:50|113801.1|113751.1|113806|113756|113809.3|113759.3|113795.4|113745.4|23
1737442860000|2025-01-21 07:01:00|113808.5|113758.5|113803.3|113753.3|113811.1|113761.1|113802.5|113752.5|27
1737442870000|2025-01-21 07:01:10|113802.7|113752.7|113772.1|113722.1|113802.7|113752.7|113768.5|113718.5|23
1737442880000|2025-01-21 07:01:20|113773|113723|113757.8|113707.8|113773|113723|113755.5|113705.5|18
1737442890000|2025-01-21 07:01:30|113753.8|113703.8|113781.6|113731.6|113784.4|113734.4|113753.8|113703.8|27
1737442900000|2025-01-21 07:01:40|113781.1|113731.1|113781.7|113731.7|113785.5|113735.5|113768.7|113718.7|31
1737442910000|2025-01-21 07:01:50|113780.7|113730.7|113766.9|113716.9|113780.7|113730.7|113765.4|113715.4|24
1737442920000|2025-01-21 07:02:00|113765.3|113715.3|113737.9|113687.9|113765.3|113715.3|113735.4|113685.4|36
1737442930000|2025-01-21 07:02:10|113731.8|113681.8|113734.7|113684.7|113742.4|113692.4|113731.8|113681.8|28
1737442940000|2025-01-21 07:02:20|113735.7|113685.7|113727.1|113677.1|113740.9|113690.9|113727|113677|57
1737442950000|2025-01-21 07:02:30|113727.3|113677.3|113725.7|113675.7|113734.4|113684.4|113714.1|113664.1|34
1737442960000|2025-01-21 07:02:40|113723.5|113673.5|113724.4|113674.4|113725|113675|113713.2|113663.2|25
1737442970000|2025-01-21 07:02:50|113725|113675|113725.4|113675.4|113735.9|113685.9|113723.1|113673.1|22
1737442980000|2025-01-21 07:03:00|113729.3|113679.3|113713|113663|113729.3|113679.3|113701.4|113651.4|44
1737442990000|2025-01-21 07:03:10|113712.8|113662.8|113707.3|113657.3|113720|113670|113702.8|113652.8|27
1737443000000|2025-01-21 07:03:20|113707.5|113657.5|113692.8|113642.8|113711.6|113661.6|113692.8|113642.8|25
1737443010000|2025-01-21 07:03:30|113693.7|113643.7|113704.4|113654.4|113708.9|113658.9|113691|113641|24
1737443020000|2025-01-21 07:03:40|113704.3|113654.3|113700.5|113650.5|113704.4|113654.4|113698.8|113648.8|20
1737443030000|2025-01-21 07:03:50|113699.8|113649.8|113709.7|113659.7|113710.4|113660.4|113699.8|113649.8|24
1737443040000|2025-01-21 07:04:00|113710.6|113660.6|113710.3|113660.3|113716.9|113666.9|113708.1|113658.1|29
1737443050000|2025-01-21 07:04:10|113706|113656|113706.8|113656.8|113708.1|113658.1|113704.4|113654.4|14
1737443060000|2025-01-21 07:04:20|113706.5|113656.5|113706.1|113656.1|113708.4|113658.4|113697|113647|19
1737443070000|2025-01-21 07:04:30|113707|113657|113713.2|113663.2|113713.2|113663.2|113701.3|113651.3|29
1737443080000|2025-01-21 07:04:40|113712.1|113662.1|113709.3|113659.3|113712.1|113662.1|113698.5|113648.5|26
1737443090000|2025-01-21 07:04:50|113708.3|113658.3|113719.9|113669.9|113720.4|113670.4|113705.8|113655.8|26
1737443100000|2025-01-21 07:05:00|113720.4|113670.4|113720.5|113670.5|113724.5|113674.5|113716.6|113666.6|27
1737443110000|2025-01-21 07:05:10|113720|113670|113728.3|113678.3|113728.3|113678.3|113720|113670|18
1737443120000|2025-01-21 07:05:20|113727.3|113677.3|113732.3|113682.3|113738.7|113688.7|113723.7|113673.7|31
1737443130000|2025-01-21 07:05:30|113731.3|113681.3|113733.4|113683.4|113734.3|113684.3|113728.7|113678.7|13
1737443140000|2025-01-21 07:05:40|113732.5|113682.5|113731.7|113681.7|113734.9|113684.9|113729.5|113679.5|21
1737443150000|2025-01-21 07:05:50|113730.6|113680.6|113728.9|113678.9|113733|113683|113726.6|113676.6|31
1737443160000|2025-01-21 07:06:00|113730.5|113680.5|113720.7|113670.7|113730.5|113680.5|113720.2|113670.2|18
1737443170000|2025-01-21 07:06:10|113719.7|113669.7|113729.6|113679.6|113729.6|113679.6|113708.5|113658.5|24
1737443180000|2025-01-21 07:06:20|113727.6|113677.6|113719.4|113669.4|113728.6|113678.6|113716.7|113666.7|23
1737443190000|2025-01-21 07:06:30|113719|113669|113730.7|113680.7|113731.6|113681.6|113716.1|113666.1|26
1737443200000|2025-01-21 07:06:40|113731.8|113681.8|113730.3|113680.3|113735.6|113685.6|113728.9|113678.9|21
1737443210000|2025-01-21 07:06:50|113731.2|113681.2|113735.7|113685.7|113735.8|113685.8|113727.6|113677.6|22
1737443220000|2025-01-21 07:07:00|113735.1|113685.1|113735|113685|113736.1|113686.1|113734.5|113684.5|11
1737443230000|2025-01-21 07:07:10|113733.9|113683.9|113744.2|113694.2|113749.5|113699.5|113732.6|113682.6|28
1737443240000|2025-01-21 07:07:20|113743.6|113693.6|113751.4|113701.4|113752.7|113702.7|113742.2|113692.2|21
1737443250000|2025-01-21 07:07:30|113749.5|113699.5|113746.2|113696.2|113754.3|113704.3|113742.6|113692.6|35
1737443260000|2025-01-21 07:07:40|113745.2|113695.2|113736.2|113686.2|113745.2|113695.2|113728.1|113678.1|35
1737443270000|2025-01-21 07:07:50|113748.7|113698.7|113738.4|113688.4|113748.7|113698.7|113735.8|113685.8|35
1737443280000|2025-01-21 07:08:00|113738.5|113688.5|113746.3|113696.3|113746.6|113696.6|113736.3|113686.3|18
1737443290000|2025-01-21 07:08:10|113747.2|113697.2|113745.9|113695.9|113747.9|113697.9|113735.1|113685.1|28
1737443300000|2025-01-21 07:08:20|113746.9|113696.9|113742.7|113692.7|113748.6|113698.6|113741.4|113691.4|25
1737443310000|2025-01-21 07:08:30|113742.6|113692.6|113740.2|113690.2|113746.1|113696.1|113737.3|113687.3|19
1737443320000|2025-01-21 07:08:40|113738.7|113688.7|113751.2|113701.2|113751.2|113701.2|113732.3|113682.3|22
1737443330000|2025-01-21 07:08:50|113750|113700|113745.8|113695.8|113750|113700|113744|113694|18
1737443340000|2025-01-21 07:09:00|113745.5|113695.5|113731.5|113681.5|113745.5|113695.5|113727.4|113677.4|35
1737443350000|2025-01-21 07:09:10|113730.3|113680.3|113735.2|113685.2|113735.8|113685.8|113728.8|113678.8|21
1737443360000|2025-01-21 07:09:20|113733.1|113683.1|113736.7|113686.7|113738|113688|113732.8|113682.8|15
1737443370000|2025-01-21 07:09:30|113735.8|113685.8|113729.3|113679.3|113737.2|113687.2|113727.2|113677.2|20
1737443380000|2025-01-21 07:09:40|113729.1|113679.1|113730.6|113680.6|113737.3|113687.3|113728.5|113678.5|23
1737443390000|2025-01-21 07:09:50|113728.5|113678.5|113737.8|113687.8|113737.8|113687.8|113726.8|113676.8|26
1737443400000|2025-01-21 07:10:00|113739.2|113689.2|113744.4|113694.4|113752.6|113702.6|113738.8|113688.8|22
1737443410000|2025-01-21 07:10:10|113742.4|113692.4|113737.9|113687.9|113743.3|113693.3|113735.2|113685.2|26
1737443420000|2025-01-21 07:10:20|113737.4|113687.4|113739.2|113689.2|113740|113690|113733.7|113683.7|18
1737443430000|2025-01-21 07:10:30|113737|113687|113741|113691|113742.4|113692.4|113737|113687|19
1737443440000|2025-01-21 07:10:40|113740.2|113690.2|113732.9|113682.9|113742|113692|113728.6|113678.6|21
1737443450000|2025-01-21 07:10:50|113730|113680|113699.4|113649.4|113733|113683|113694.6|113644.6|39
1737443460000|2025-01-21 07:11:00|113697.3|113647.3|113688.1|113638.1|113697.6|113647.6|113685.3|113635.3|22
1737443470000|2025-01-21 07:11:10|113686.6|113636.6|113673.4|113623.4|113686.6|113636.6|113672.1|113622.1|16
1737443480000|2025-01-21 07:11:20|113673.3|113623.3|113666.5|113616.5|113680.2|113630.2|113665.5|113615.5|19
1737443490000|2025-01-21 07:11:30|113668.4|113618.4|113672.4|113622.4|113672.5|113622.5|113664.9|113614.9|16
1737443500000|2025-01-21 07:11:40|113671.2|113621.2|113668.4|113618.4|113672.3|113622.3|113667|113617|14
1737443510000|2025-01-21 07:11:50|113665.5|113615.5|113680.5|113630.5|113680.5|113630.5|113660.8|113610.8|31
1737443520000|2025-01-21 07:12:00|113682.4|113632.4|113691.1|113641.1|113697.8|113647.8|113682.4|113632.4|30
1737443530000|2025-01-21 07:12:10|113692.5|113642.5|113697|113647|113698.2|113648.2|113690.6|113640.6|16
1737443540000|2025-01-21 07:12:20|113697.3|113647.3|113684.7|113634.7|113697.3|113647.3|113684.4|113634.4|29
1737443550000|2025-01-21 07:12:30|113686.1|113636.1|113668.6|113618.6|113686.1|113636.1|113668.6|113618.6|34
1737443560000|2025-01-21 07:12:40|113669.2|113619.2|113682.5|113632.5|113683.9|113633.9|113667.6|113617.6|27
1737443570000|2025-01-21 07:12:50|113683.8|113633.8|113661.1|113611.1|113688.1|113638.1|113661.1|113611.1|31
1737443580000|2025-01-21 07:13:00|113659.8|113609.8|113650.7|113600.7|113659.8|113609.8|113649.3|113599.3|18
1737443590000|2025-01-21 07:13:10|113650.1|113600.1|113657.2|113607.2|113659.4|113609.4|113649.6|113599.6|15
1737443600000|2025-01-21 07:13:20|113658.9|113608.9|113664.4|113614.4|113665.8|113615.8|113655.8|113605.8|31
1737443610000|2025-01-21 07:13:30|113662.9|113612.9|113665.2|113615.2|113666.5|113616.5|113662.9|113612.9|11
1737443620000|2025-01-21 07:13:40|113666.5|113616.5|113669.6|113619.6|113673.5|113623.5|113661.3|113611.3|21
1737443630000|2025-01-21 07:13:50|113668|113618|113665|113615|113669.3|113619.3|113660.7|113610.7|17
1737443640000|2025-01-21 07:14:00|113666.3|113616.3|113670.6|113620.6|113675.8|113625.8|113664.7|113614.7|24
1737443650000|2025-01-21 07:14:10|113671|113621|113661.7|113611.7|113671|113621|113660.3|113610.3|14
1737443660000|2025-01-21 07:14:20|113655.3|113605.3|113655.1|113605.1|113659.4|113609.4|113655|113605|9
1737443670000|2025-01-21 07:14:30|113656.9|113606.9|113661.8|113611.8|113661.8|113611.8|113656.9|113606.9|10
1737443680000|2025-01-21 07:14:40|113662|113612|113679.1|113629.1|113680|113630|113662|113612|19
1737443690000|2025-01-21 07:14:50|113679.8|113629.8|113678.3|113628.3|113679.8|113629.8|113674.1|113624.1|17
1737443700000|2025-01-21 07:15:00|113677.7|113627.7|113685.5|113635.5|113688|113638|113671.8|113621.8|17
1737443710000|2025-01-21 07:15:10|113684.2|113634.2|113690.1|113640.1|113690.1|113640.1|113680.6|113630.6|24
1737443720000|2025-01-21 07:15:20|113689.1|113639.1|113674.2|113624.2|113689.1|113639.1|113673.6|113623.6|18
1737443730000|2025-01-21 07:15:30|113674|113624|113673.8|113623.8|113674.2|113624.2|113673.8|113623.8|6
1737443740000|2025-01-21 07:15:40|113673.9|113623.9|113676.5|113626.5|113676.5|113626.5|113673.1|113623.1|8
1737443750000|2025-01-21 07:15:50|113675.2|113625.2|113671.8|113621.8|113675.2|113625.2|113669.5|113619.5|15
1737443760000|2025-01-21 07:16:00|113671.9|113621.9|113667.6|113617.6|113671.9|113621.9|113664.2|113614.2|18
1737443770000|2025-01-21 07:16:10|113666.5|113616.5|113673.5|113623.5|113674.3|113624.3|113666.3|113616.3|14
1737443780000|2025-01-21 07:16:20|113673.7|113623.7|113673.7|113623.7|113673.9|113623.9|113671|113621|12
1737443790000|2025-01-21 07:16:30|113674|113624|113674|113624|113674|113624|113673.4|113623.4|5
1737443800000|2025-01-21 07:16:40|113674.2|113624.2|113675.8|113625.8|113676.9|113626.9|113672.8|113622.8|12
1737443810000|2025-01-21 07:16:50|113674.5|113624.5|113677.8|113627.8|113679.1|113629.1|113674.5|113624.5|11
1737443820000|2025-01-21 07:17:00|113678.2|113628.2|113685.5|113635.5|113685.5|113635.5|113677.8|113627.8|22
1737443830000|2025-01-21 07:17:10|113686.7|113636.7|113674.8|113624.8|113686.7|113636.7|113673.8|113623.8|23
1737443840000|2025-01-21 07:17:20|113674.2|113624.2|113650|113600|113674.9|113624.9|113648.9|113598.9|22
1737443850000|2025-01-21 07:17:30|113649.6|113599.6|113640.4|113590.4|113650.8|113600.8|113637.9|113587.9|12
1737443860000|2025-01-21 07:17:40|113640.8|113590.8|113649.4|113599.4|113649.6|113599.6|113640.8|113590.8|8
1737443870000|2025-01-21 07:17:50|113642.9|113592.9|113609.7|113584.7|113642.9|113592.9|113608.7|113583.7|19
1737443880000|2025-01-21 07:18:00|113610|113585|113616.9|113591.9|113617.8|113592.8|113607.7|113582.7|23
1737443890000|2025-01-21 07:18:10|113619.2|113594.2|113610|113585|113622.3|113597.3|113609.4|113584.4|24
1737443900000|2025-01-21 07:18:20|113611.3|113586.3|113646.3|113596.3|113646.5|113598.1|113609.8|113584.8|16
1737443910000|2025-01-21 07:18:30|113646.4|113596.4|113629.2|113579.2|113646.4|113596.4|113627.4|113577.4|24
1737443920000|2025-01-21 07:18:40|113629.3|113579.3|113629.2|113579.2|113629.3|113579.3|113629.2|113579.2|2
1737443930000|2025-01-21 07:18:50|113630.6|113580.6|113646.2|113596.2|113646.2|113596.2|113630.6|113580.6|18
1737443940000|2025-01-21 07:19:00|113644.6|113594.6|113665.9|113615.9|113667.9|113617.9|113644.6|113594.6|20
1737443950000|2025-01-21 07:19:10|113663.3|113613.3|113666.1|113616.1|113669.6|113619.6|113660|113610|22
1737443960000|2025-01-21 07:19:20|113666.4|113616.4|113668.8|113618.8|113668.8|113618.8|113666.4|113616.4|10
1737443970000|2025-01-21 07:19:30|113670.3|113620.3|113658|113608|113670.3|113620.3|113657.9|113607.9|18
1737443980000|2025-01-21 07:19:40|113658.1|113608.1|113666.3|113616.3|113669.6|113619.6|113658.1|113608.1|21
1737443990000|2025-01-21 07:19:50|113666.4|113616.4|113668.6|113618.6|113668.6|113618.6|113666.1|113616.1|9
1737444000000|2025-01-21 07:20:00|113665.9|113615.9|113655.8|113605.8|113667.7|113617.7|113655.8|113605.8|18
1737444010000|2025-01-21 07:20:10|113654.5|113604.5|113651.2|113601.2|113655.9|113605.9|113650.5|113600.5|18
1737444020000|2025-01-21 07:20:20|113650.5|113600.5|113655.3|113605.3|113656.5|113606.5|113650|113600|18
1737444030000|2025-01-21 07:20:30|113654.9|113604.9|113651.1|113601.1|113654.9|113604.9|113648.9|113598.9|20
1737444040000|2025-01-21 07:20:40|113650.9|113600.9|113630.4|113580.4|113650.9|113600.9|113628.6|113578.6|22
1737444050000|2025-01-21 07:20:50|113631|113581|113634.6|113584.6|113635.3|113585.3|113629.6|113579.6|16
1737444060000|2025-01-21 07:21:00|113634.8|113584.8|113648.1|113598.1|113649|113599|113634.8|113584.8|17
1737444070000|2025-01-21 07:21:10|113647.6|113597.6|113643.7|113593.7|113649|113599|113643.7|113593.7|19
1737444080000|2025-01-21 07:21:20|113645|113595|113640.5|113590.5|113647.1|113597.1|113638.2|113588.2|13
1737444090000|2025-01-21 07:21:30|113640.6|113590.6|113641.2|113591.2|113641.2|113591.2|113640.6|113590.6|2
1737444100000|2025-01-21 07:21:40|113641.3|113591.3|113634.7|113584.7|113641.3|113591.3|113627.8|113577.8|20
1737444110000|2025-01-21 07:21:50|113633.6|113583.6|113634.3|113584.3|113634.3|113584.3|113633.6|113583.6|6
1737444120000|2025-01-21 07:22:00|113635.6|113585.6|113644.7|113594.7|113644.8|113594.8|113634.2|113584.2|16
1737444130000|2025-01-21 07:22:10|113644.8|113594.8|113648.4|113598.4|113648.4|113598.4|113642.2|113592.2|10
1737444140000|2025-01-21 07:22:20|113649.1|113599.1|113663.5|113613.5|113665.1|113615.1|113649.1|113599.1|18
1737444150000|2025-01-21 07:22:30|113663.6|113613.6|113668.1|113618.1|113668.1|113618.1|113663.6|113613.6|6
1737444160000|2025-01-21 07:22:40|113668.5|113618.5|113672.4|113622.4|113672.5|113622.5|113668.5|113618.5|16
1737444170000|2025-01-21 07:22:50|113672.5|113622.5|113672.7|113622.7|113677.2|113627.2|113670.9|113620.9|11
1737444180000|2025-01-21 07:23:00|113672.8|113622.8|113682.9|113632.9|113682.9|113632.9|113672.8|113622.8|13
1737444190000|2025-01-21 07:23:10|113683.4|113633.4|113678.5|113628.5|113685.2|113635.2|113677.5|113627.5|21
1737444200000|2025-01-21 07:23:20|113674.4|113624.4|113673.8|113623.8|113674.4|113624.4|113672.2|113622.2|14
1737444210000|2025-01-21 07:23:30|113672.3|113622.3|113645.6|113595.6|113672.3|113622.3|113639.3|113589.3|28
1737444220000|2025-01-21 07:23:40|113644.2|113594.2|113632.1|113582.1|113644.2|113594.2|113621.9|113571.9|20
1737444230000|2025-01-21 07:23:50|113632.3|113582.3|113630.1|113580.1|113632.3|113582.3|113630.1|113580.1|9
1737444240000|2025-01-21 07:24:00|113631.4|113581.4|113626.8|113576.8|113631.4|113581.4|113626.8|113576.8|4
1737444250000|2025-01-21 07:24:10|113628|113578|113625.3|113575.3|113632.2|113582.2|113625.3|113575.3|24
1737444260000|2025-01-21 07:24:20|113624.1|113574.1|113623.8|113573.8|113624.9|113574.9|113623.8|113573.8|6
1737444270000|2025-01-21 07:24:30|113625.2|113575.2|113629|113579|113636.4|113586.4|113625.2|113575.2|17
1737444280000|2025-01-21 07:24:40|113630.1|113580.1|113638.6|113588.6|113639.4|113589.4|113629.3|113579.3|14
1737444290000|2025-01-21 07:24:50|113638.9|113588.9|113654.3|113604.3|113654.4|113604.4|113637|113587|19
1737444300000|2025-01-21 07:25:00|113655.5|113605.5|113651.5|113601.5|113659.4|113609.4|113647.1|113597.1|31
1737444310000|2025-01-21 07:25:10|113651.8|113601.8|113652.2|113602.2|113652.9|113602.9|113650.8|113600.8|9
1737444320000|2025-01-21 07:25:20|113650.9|113600.9|113651.5|113601.5|113651.5|113601.5|113650|113600|9
1737444330000|2025-01-21 07:25:30|113650.2|113600.2|113650.4|113600.4|113650.4|113600.4|113650.2|113600.2|2
1737444340000|2025-01-21 07:25:40|113649.7|113599.7|113643.4|113593.4|113649.7|113599.7|113642.5|113592.5|18
1737444350000|2025-01-21 07:25:50|113643.6|113593.6|113645.7|113595.7|113645.7|113595.7|113638.9|113588.9|15
1737444360000|2025-01-21 07:26:00|113645.6|113595.6|113640.5|113590.5|113645.6|113595.6|113638.9|113588.9|18
1737444370000|2025-01-21 07:26:10|113640.3|113590.3|113636.9|113586.9|113641.2|113591.2|113635.4|113585.4|6
1737444380000|2025-01-21 07:26:20|113638.1|113588.1|113638.8|113588.8|113642|113592|113633.8|113583.8|21
1737444390000|2025-01-21 07:26:30|113638.2|113588.2|113639|113589|113641.7|113591.7|113637.3|113587.3|19
1737444400000|2025-01-21 07:26:40|113638.4|113588.4|113637.7|113587.7|113638.4|113588.4|113634.3|113584.3|15
1737444410000|2025-01-21 07:26:50|113637.4|113587.4|113636.7|113586.7|113639.1|113589.1|113632.4|113582.4|17
1737444420000|2025-01-21 07:27:00|113636.8|113586.8|113633.3|113583.3|113636.8|113586.8|113630.8|113580.8|28
1737444430000|2025-01-21 07:27:10|113631.6|113581.6|113592.3|113542.3|113631.6|113583.6|113590.6|113540.6|29
1737444440000|2025-01-21 07:27:20|113592.4|113542.4|113609.9|113559.9|113609.9|113559.9|113592.4|113542.4|22
1737444450000|2025-01-21 07:27:30|113607.8|113557.8|113599.2|113549.2|113607.8|113557.8|113598.5|113548.5|23
1737444460000|2025-01-21 07:27:40|113598.4|113548.4|113592.1|113542.1|113598.4|113548.4|113592.1|113542.1|12
1737444470000|2025-01-21 07:27:50|113591.6|113541.6|113575|113525|113591.6|113541.6|113573.1|113523.1|24
1737444480000|2025-01-21 07:28:00|113574.7|113524.7|113575.5|113525.5|113577.1|113527.1|113574.7|113524.7|12
1737444490000|2025-01-21 07:28:10|113576.8|113526.8|113576.1|113526.1|113577.9|113527.9|113576|113526|11
1737444500000|2025-01-21 07:28:20|113576.7|113526.7|113581.9|113531.9|113584.2|113534.2|113576.7|113526.7|27
1737444510000|2025-01-21 07:28:30|113582.7|113532.7|113583.8|113533.8|113584.6|113534.6|113581.8|113531.8|17
1737444520000|2025-01-21 07:28:40|113584|113534|113583.4|113533.4|113584|113534|113581.8|113531.8|14
1737444530000|2025-01-21 07:28:50|113584.1|113534.1|113589.6|113539.6|113589.6|113539.6|113578.2|113528.2|22
1737444540000|2025-01-21 07:29:00|113590.8|113540.8|113589.5|113539.5|113590.8|113540.8|113588.4|113538.4|13
1737444550000|2025-01-21 07:29:10|113588.8|113538.8|113587.3|113537.3|113588.8|113538.8|113587.3|113537.3|11
1737444560000|2025-01-21 07:29:20|113587.5|113537.5|113591|113541|113591.1|113541.1|113586.1|113536.1|16
1737444570000|2025-01-21 07:29:30|113592.5|113542.5|113599|113549|113603.2|113553.2|113592.5|113542.5|21
1737444580000|2025-01-21 07:29:40|113599.3|113549.3|113597.8|113547.8|113599.3|113549.3|113596.9|113546.9|13
1737444590000|2025-01-21 07:29:50|113599|113549|113594.5|113544.5|113599|113549|113594|113544|8
1737444600000|2025-01-21 07:30:00|113593.3|113543.3|113604.4|113579.4|113609|113579.4|113592.5|113542.5|20
1737444610000|2025-01-21 07:30:10|113604.6|113579.6|113617.4|113567.4|113617.4|113579.6|113604.6|113564.3|7
1737444620000|2025-01-21 07:30:20|113616|113566|113611.7|113586.7|113622.7|113590.1|113611.7|113564|22
1737444630000|2025-01-21 07:30:30|113611.5|113586.5|113610.3|113560.3|113614|113586.5|113603.5|113553.5|28
1737444640000|2025-01-21 07:30:40|113612.3|113562.3|113610.7|113560.7|113614.1|113564.1|113604.6|113554.6|29
1737444650000|2025-01-21 07:30:50|113610.5|113560.5|113612.7|113562.7|113613.4|113563.4|113604.2|113554.2|23
1737444660000|2025-01-21 07:31:00|113612.9|113562.9|113612.8|113562.8|113614.2|113564.2|113608.9|113558.9|21
1737444670000|2025-01-21 07:31:10|113614.3|113564.3|113617.4|113567.4|113618.6|113568.6|113613.6|113563.6|23
1737444680000|2025-01-21 07:31:20|113616.8|113566.8|113617.2|113567.2|113617.5|113567.5|113616.1|113566.1|15
1737444690000|2025-01-21 07:31:30|113616.9|113566.9|113622.5|113572.5|113625.7|113575.7|113616.5|113566.5|12
1737444700000|2025-01-21 07:31:40|113621.3|113571.3|113618.6|113568.6|113626.5|113576.5|113614|113564|27
1737444710000|2025-01-21 07:31:50|113617|113567|113616.6|113566.6|113620.6|113570.6|113613.7|113563.7|21
1737444720000|2025-01-21 07:32:00|113617.8|113567.8|113611.8|113561.8|113617.8|113567.8|113611.8|113561.8|24
1737444730000|2025-01-21 07:32:10|113611.6|113561.6|113618.7|113568.7|113619.1|113569.1|113610.7|113560.7|20
1737444740000|2025-01-21 07:32:20|113617.3|113567.3|113606.1|113556.1|113617.3|113567.3|113606|113556|29
1737444750000|2025-01-21 07:32:30|113605.4|113555.4|113601|113551|113606.7|113556.7|113597|113547|24
1737444760000|2025-01-21 07:32:40|113598.3|113548.3|113597.8|113547.8|113599.3|113549.3|113596|113546|10
1737444770000|2025-01-21 07:32:50|113597.7|113547.7|113595.9|113545.9|113598.4|113548.4|113590.8|113540.8|27
1737444780000|2025-01-21 07:33:00|113593.9|113543.9|113583.3|113533.3|113593.9|113543.9|113576.8|113526.8|29
1737444790000|2025-01-21 07:33:10|113582.9|113532.9|113569.5|113519.5|113583.3|113533.3|113566.4|113516.4|24
1737444800000|2025-01-21 07:33:20|113569.6|113519.6|113548.7|113498.7|113569.6|113519.6|113537|113487|33
1737444810000|2025-01-21 07:33:30|113548.9|113498.9|113530.2|113480.2|113551.3|113501.3|113530.2|113480.2|36
1737444820000|2025-01-21 07:33:40|113531.2|113481.2|113541.8|113491.8|113541.8|113491.8|113527.3|113477.3|44
1737444830000|2025-01-21 07:33:50|113539.9|113489.9|113551|113501|113551|113501|113539.4|113489.4|29
1737444840000|2025-01-21 07:34:00|113551.8|113501.8|113558.2|113508.2|113558.9|113508.9|113549.8|113499.8|22
1737444850000|2025-01-21 07:34:10|113558.3|113508.3|113548.9|113498.9|113559.3|113509.3|113539.2|113489.2|23
1737444860000|2025-01-21 07:34:20|113548.5|113498.5|113550.3|113500.3|113554.2|113504.2|113548.3|113498.3|18
1737444870000|2025-01-21 07:34:30|113550.1|113500.1|113534|113484|113550.3|113505.8|113528.1|113480.4|20
1737444880000|2025-01-21 07:34:40|113534.6|113484.6|113540|113490|113543.3|113501.2|113520.8|113484.6|23
1737444890000|2025-01-21 07:34:50|113539.7|113489.7|113547.1|113497.1|113547.1|113497.1|113538|113488|23
1737444900000|2025-01-21 07:35:00|113546|113496|113543.4|113493.4|113546|113499.1|113520.4|113486.8|15
1737444910000|2025-01-21 07:35:10|113543.1|113493.1|113549.9|113499.9|113551.1|113501.1|113543.1|113493.1|20
1737444920000|2025-01-21 07:35:20|113550.1|113500.1|113544.5|113494.5|113551.7|113501.7|113543.3|113493.3|14
1737444930000|2025-01-21 07:35:30|113546.3|113496.3|113552.8|113502.8|113552.8|113502.8|113544.6|113494.6|23
1737444940000|2025-01-21 07:35:40|113551.5|113501.5|113561.3|113511.3|113561.3|113511.3|113550.5|113500.5|25
1737444950000|2025-01-21 07:35:50|113561.4|113511.4|113562.7|113512.7|113562.7|113512.7|113559.7|113509.7|11
1737444960000|2025-01-21 07:36:00|113565.4|113515.4|113561.9|113511.9|113565.4|113515.4|113561.2|113511.2|11
1737444970000|2025-01-21 07:36:10|113560.2|113510.2|113551.5|113501.5|113560.2|113510.2|113547.2|113497.2|25
1737444980000|2025-01-21 07:36:20|113551.3|113501.3|113559.5|113509.5|113560.8|113510.8|113546|113496|26
1737444990000|2025-01-21 07:36:30|113559.8|113509.8|113565.1|113515.1|113565.1|113515.1|113559.8|113509.8|10
1737445000000|2025-01-21 07:36:40|113565|113515|113569.2|113519.2|113571.4|113521.4|113564.9|113514.9|10
1737445010000|2025-01-21 07:36:50|113571.3|113521.3|113575.1|113525.1|113575.1|113525.1|113568.1|113518.1|16
1737445020000|2025-01-21 07:37:00|113576.5|113526.5|113578|113528|113578.8|113528.8|113575.7|113525.7|14
1737445030000|2025-01-21 07:37:10|113577.9|113527.9|113573.7|113523.7|113579.7|113529.7|113573.7|113523.7|19
1737445040000|2025-01-21 07:37:20|113573.2|113523.2|113549.9|113499.9|113573.2|113523.2|113544.6|113494.6|20
1737445050000|2025-01-21 07:37:30|113551.9|113501.9|113537.8|113512.8|113555.9|113514.7|113537.7|113500.9|17
1737445060000|2025-01-21 07:37:40|113536.7|113511.7|113530.4|113505.4|113539.6|113514.6|113529.7|113504.7|14
1737445070000|2025-01-21 07:37:50|113530.7|113505.7|113512.8|113487.8|113530.7|113505.7|113510.5|113485.5|16
1737445080000|2025-01-21 07:38:00|113512.6|113487.6|113524.1|113499.1|113527.8|113502.8|113512.6|113487.6|18
1737445090000|2025-01-21 07:38:10|113524.4|113499.4|113522.9|113497.9|113526.7|113501.7|113521.7|113496.7|11
1737445100000|2025-01-21 07:38:20|113523.2|113498.2|113515.3|113490.3|113524|113499|113514.3|113489.3|20
1737445110000|2025-01-21 07:38:30|113515.9|113490.9|113515|113490|113515.9|113490.9|113515|113490|6
1737445120000|2025-01-21 07:38:40|113516.1|113491.1|113524.2|113499.2|113524.3|113499.3|113515.9|113490.9|12
1737445130000|2025-01-21 07:38:50|113524.3|113499.3|113526.9|113501.9|113527.8|113502.8|113524.3|113499.3|13
1737445140000|2025-01-21 07:39:00|113526.7|113501.7|113534.1|113509.1|113534.1|113509.1|113525.7|113500.7|17
1737445150000|2025-01-21 07:39:10|113527.9|113502.9|113521.7|113496.7|113527.9|113502.9|113515.2|113490.2|26
1737445160000|2025-01-21 07:39:20|113521.9|113496.9|113511.7|113486.7|113522.1|113497.1|113502.4|113477.4|23
1737445170000|2025-01-21 07:39:30|113512.2|113487.2|113516.9|113491.9|113519.5|113494.5|113512.2|113487.2|17
1737445180000|2025-01-21 07:39:40|113517.8|113492.8|113518.4|113493.4|113518.6|113493.6|113515.1|113490.1|17
1737445190000|2025-01-21 07:39:50|113518.3|113493.3|113522.4|113497.4|113522.6|113497.6|113518.3|113493.3|12
1737445200000|2025-01-21 07:40:00|113522.9|113497.9|113533.2|113508.2|113534|113509|113522.9|113497.9|24
1737445210000|2025-01-21 07:40:10|113532.1|113507.1|113534.7|113509.7|113535.3|113510.3|113528.1|113503.1|16
1737445220000|2025-01-21 07:40:20|113534.1|113509.1|113533.6|113508.6|113535.2|113510.2|113532.4|113507.4|17
1737445230000|2025-01-21 07:40:30|113533.5|113508.5|113534.8|113509.8|113535.4|113510.4|113533.5|113508.5|6
1737445240000|2025-01-21 07:40:40|113535.5|113510.5|113547.4|113522.4|113548.7|113523.7|113535.5|113510.5|20
1737445250000|2025-01-21 07:40:50|113547.8|113522.8|113548.5|113523.5|113549.1|113524.1|113547.8|113522.8|4
1737445260000|2025-01-21 07:41:00|113547.7|113522.7|113565.7|113540.7|113570|113545|113547.7|113522.7|24
1737445270000|2025-01-21 07:41:10|113564.5|113539.5|113573.9|113548.9|113577.2|113552.2|113558.9|113533.9|31
1737445280000|2025-01-21 07:41:20|113574.9|113549.9|113577.6|113552.6|113577.9|113552.9|113574.6|113549.6|22
1737445290000|2025-01-21 07:41:30|113578.1|113553.1|113576.6|113551.6|113579.1|113554.1|113576.6|113551.6|7
1737445300000|2025-01-21 07:41:40|113575.4|113550.4|113566.3|113541.3|113576.2|113551.2|113566.3|113541.3|23
1737445310000|2025-01-21 07:41:50|113566.1|113541.1|113579.5|113554.5|113580.6|113555.6|113565.3|113540.3|25
1737445320000|2025-01-21 07:42:00|113580.3|113555.3|113578.1|113553.1|113583|113558|113564.3|113539.3|24
1737445330000|2025-01-21 07:42:10|113577|113552|113571.1|113546.1|113578.3|113553.3|113571.1|113546.1|22
1737445340000|2025-01-21 07:42:20|113570.4|113545.4|113562.4|113537.4|113570.4|113545.4|113561.6|113536.6|20
1737445350000|2025-01-21 07:42:30|113563.8|113538.8|113567.7|113542.7|113567.7|113542.7|113561.7|113536.7|8
1737445360000|2025-01-21 07:42:40|113566.8|113541.8|113562.9|113537.9|113569|113544|113561.7|113536.7|16
1737445370000|2025-01-21 07:42:50|113563.6|113538.6|113566.9|113541.9|113570.8|113545.8|113563.4|113538.4|23
1737445380000|2025-01-21 07:43:00|113567.6|113542.6|113572.8|113547.8|113572.8|113547.8|113564.4|113539.4|20
1737445390000|2025-01-21 07:43:10|113573.2|113548.2|113585.3|113560.3|113586.6|113561.6|113573.2|113548.2|20
1737445400000|2025-01-21 07:43:20|113584.4|113559.4|113579.3|113554.3|113584.4|113559.4|113574.1|113549.1|24
1737445410000|2025-01-21 07:43:30|113578.2|113553.2|113587.8|113562.8|113588.3|113563.3|113577|113552|12
1737445420000|2025-01-21 07:43:40|113589.1|113564.1|113584.2|113559.2|113591.6|113566.6|113576.5|113551.5|22
1737445430000|2025-01-21 07:43:50|113582.7|113557.7|113580.6|113555.6|113582.7|113557.7|113580.4|113555.4|8
1737445440000|2025-01-21 07:44:00|113581.5|113556.5|113588.8|113563.8|113588.9|113563.9|113581.5|113556.5|14
1737445450000|2025-01-21 07:44:10|113589.2|113564.2|113593.7|113568.7|113593.7|113568.7|113586.1|113561.1|14
1737445460000|2025-01-21 07:44:20|113594.7|113569.7|113602.9|113577.9|113603.8|113578.8|113593.7|113568.7|17
1737445470000|2025-01-21 07:44:30|113603.3|113578.3|113599.7|113574.7|113610.2|113585.2|113599.7|113574.7|16
1737445480000|2025-01-21 07:44:40|113598.2|113573.2|113605.8|113580.8|113605.8|113580.8|113597.2|113572.2|22
1737445490000|2025-01-21 07:44:50|113607.4|113582.4|113596.6|113571.6|113609.1|113584.1|113596.6|113571.6|9
1737445500000|2025-01-21 07:45:00|113592.2|113567.2|113603.1|113578.1|113603.1|113578.1|113590.5|113565.5|22
1737445510000|2025-01-21 07:45:10|113602.7|113577.7|113613.1|113588.1|113614.3|113589.3|113602.2|113577.2|25
1737445520000|2025-01-21 07:45:20|113613.2|113588.2|113608.9|113583.9|113616.4|113591.4|113608.9|113583.9|23
1737445530000|2025-01-21 07:45:30|113608.5|113583.5|113615|113590|113615|113590|113607.1|113582.1|17
1737445540000|2025-01-21 07:45:40|113614.1|113589.1|113601.1|113576.1|113614.1|113589.1|113601.1|113576.1|25
1737445550000|2025-01-21 07:45:50|113602.5|113577.5|113607.6|113582.6|113609.5|113584.5|113602.4|113577.4|15
1737445560000|2025-01-21 07:46:00|113606.9|113581.9|113603.1|113578.1|113606.9|113581.9|113602|113577|17
1737445570000|2025-01-21 07:46:10|113602.9|113577.9|113600.9|113575.9|113602.9|113577.9|113599.2|113574.2|11
1737445580000|2025-01-21 07:46:20|113600|113575|113602|113577|113602.4|113577.4|113600|113575|8
1737445590000|2025-01-21 07:46:30|113601|113576|113601.1|113576.1|113601.1|113576.1|113595.9|113570.9|14
1737445600000|2025-01-21 07:46:40|113600.5|113575.5|113602.4|113577.4|113603.9|113578.9|113600.5|113575.5|6
1737445610000|2025-01-21 07:46:50|113602.5|113577.5|113605.7|113580.7|113618.2|113593.2|113602.5|113577.5|30
1737445620000|2025-01-21 07:47:00|113600.2|113575.2|113599.7|113574.7|113609.8|113584.8|113599.6|113574.6|25
1737445630000|2025-01-21 07:47:10|113599.8|113574.8|113599.6|113574.6|113599.8|113574.8|113599.2|113574.2|4
1737445640000|2025-01-21 07:47:20|113601.7|113576.7|113599.3|113574.3|113601.7|113576.7|113597|113572|9
1737445650000|2025-01-21 07:47:30|113599.2|113574.2|113598.1|113573.1|113599.2|113574.2|113598|113573|5
1737445660000|2025-01-21 07:47:40|113598.6|113573.6|113599.9|113574.9|113601.5|113576.5|113596.4|113571.4|16
1737445670000|2025-01-21 07:47:50|113601.1|113576.1|113599.6|113574.6|113601.1|113576.1|113599.6|113574.6|5
1737445680000|2025-01-21 07:48:00|113599.5|113574.5|113610.5|113585.5|113611.4|113586.4|113598.9|113573.9|25
1737445690000|2025-01-21 07:48:10|113609.9|113584.9|113607.3|113582.3|113609.9|113584.9|113605.9|113580.9|11
1737445700000|2025-01-21 07:48:20|113607.4|113582.4|113620.5|113595.5|113620.5|113595.5|113607.2|113582.2|7
1737445710000|2025-01-21 07:48:30|113621.1|113596.1|113622.7|113597.7|113627.4|113602.4|113620.5|113595.5|15
1737445720000|2025-01-21 07:48:40|113621.9|113596.9|113618.7|113593.7|113622|113597|113618.7|113593.7|13
1737445730000|2025-01-21 07:48:50|113619.4|113594.4|113622.9|113597.9|113626|113601|113618.7|113593.7|18
1737445740000|2025-01-21 07:49:00|113625|113600|113631.5|113606.5|113632.5|113607.5|113625|113600|21
1737445750000|2025-01-21 07:49:10|113631.2|113606.2|113632.9|113607.9|113632.9|113607.9|113631.2|113606.2|6
1737445760000|2025-01-21 07:49:20|113633.9|113608.9|113641.1|113616.1|113641.1|113616.1|113633.9|113608.9|16
1737445770000|2025-01-21 07:49:30|113641.3|113616.3|113640.9|113615.9|113648.2|113623.2|113639.2|113614.2|15
1737445780000|2025-01-21 07:49:40|113639.8|113614.8|113632.6|113607.6|113639.8|113614.8|113628.3|113603.3|13
1737445790000|2025-01-21 07:49:50|113632.7|113607.7|113633|113608|113633|113608|113630.5|113605.5|8
1737445800000|2025-01-21 07:50:00|113632.1|113607.1|113646.1|113621.1|113647.1|113622.1|113632.1|113607.1|32
1737445810000|2025-01-21 07:50:10|113646.5|113621.5|113648.9|113623.9|113648.9|113623.9|113638.1|113613.1|20
1737445820000|2025-01-21 07:50:20|113657.1|113632.1|113667.7|113642.7|113676.4|113651.4|113657.1|113632.1|15
1737445830000|2025-01-21 07:50:30|113667.6|113642.6|113659.7|113634.7|113670.5|113645.5|113658|113633|10
1737445840000|2025-01-21 07:50:40|113660.6|113635.6|113664.9|113639.9|113665.2|113640.2|113659.7|113634.7|9
1737445850000|2025-01-21 07:50:50|113665.9|113640.9|113664.5|113639.5|113666.3|113641.3|113664.5|113639.5|7
1737445860000|2025-01-21 07:51:00|113666.8|113641.8|113669.5|113644.5|113671.4|113646.4|113666.8|113641.8|15
1737445870000|2025-01-21 07:51:10|113669.8|113644.8|113661.9|113636.9|113670|113645|113661.9|113636.9|11
1737445880000|2025-01-21 07:51:20|113663.5|113638.5|113659.1|113634.1|113668.2|113643.2|113656.2|113631.2|19
1737445890000|2025-01-21 07:51:30|113660|113635|113656.4|113631.4|113660|113635|113654|113629|17
1737445900000|2025-01-21 07:51:40|113656.2|113631.2|113655|113630|113656.2|113631.2|113655|113630|5
1737445910000|2025-01-21 07:51:50|113655.1|113630.1|113658|113633|113658.5|113633.5|113653.6|113628.6|8
1737445920000|2025-01-21 07:52:00|113657.3|113632.3|113659.5|113634.5|113665.6|113640.6|113655.5|113630.5|21
1737445930000|2025-01-21 07:52:10|113658.4|113633.4|113655|113630|113663.9|113638.9|113651.8|113626.8|15
1737445940000|2025-01-21 07:52:20|113655.9|113630.9|113665.3|113640.3|113665.3|113640.3|113654.3|113629.3|13
1737445950000|2025-01-21 07:52:30|113665.7|113640.7|113664.1|113639.1|113665.8|113640.8|113664.1|113639.1|7
1737445960000|2025-01-21 07:52:40|113665|113640|113670.5|113645.5|113672.2|113647.2|113665|113640|13
1737445970000|2025-01-21 07:52:50|113670.6|113645.6|113674.1|113649.1|113686.6|113661.6|113670.6|113645.6|19
1737445980000|2025-01-21 07:53:00|113672.7|113647.7|113671.5|113646.5|113676.2|113651.2|113670.3|113645.3|20
1737445990000|2025-01-21 07:53:10|113671.3|113646.3|113672.8|113647.8|113672.8|113647.8|113668.8|113643.8|19
1737446000000|2025-01-21 07:53:20|113671.9|113646.9|113667.4|113642.4|113672.6|113647.6|113666.7|113641.7|20
1737446010000|2025-01-21 07:53:30|113663.4|113638.4|113667.5|113642.5|113667.5|113642.5|113663.4|113638.4|10
1737446020000|2025-01-21 07:53:40|113670.5|113645.5|113670.9|113645.9|113672.4|113647.4|113665|113640|19
1737446030000|2025-01-21 07:53:50|113670.6|113645.6|113670.2|113645.2|113670.6|113645.6|113668|113643|10
1737446040000|2025-01-21 07:54:00|113669.2|113644.2|113664.7|113639.7|113669.4|113644.4|113664.6|113639.6|10
1737446050000|2025-01-21 07:54:10|113665.4|113640.4|113664.4|113639.4|113665.4|113640.4|113664.4|113639.4|4
1737446060000|2025-01-21 07:54:20|113665|113640|113657.5|113632.5|113665|113640|113649.7|113624.7|18
1737446070000|2025-01-21 07:54:30|113657.1|113632.1|113652.8|113627.8|113660.2|113635.2|113652.5|113627.5|16
1737446080000|2025-01-21 07:54:40|113652.6|113627.6|113652.5|113627.5|113652.6|113627.6|113651.7|113626.7|8
1737446090000|2025-01-21 07:54:50|113651.5|113626.5|113658.1|113633.1|113658.1|113633.1|113650.6|113625.6|16
1737446100000|2025-01-21 07:55:00|113658.8|113633.8|113663.1|113638.1|113663.7|113638.7|113653.9|113628.9|23
1737446110000|2025-01-21 07:55:10|113663.7|113638.7|113656.4|113631.4|113664.8|113639.8|113648.8|113623.8|18
1737446120000|2025-01-21 07:55:20|113655.8|113630.8|113657.4|113632.4|113657.4|113632.4|113655.6|113630.6|6
1737446130000|2025-01-21 07:55:30|113658.6|113633.6|113669.1|113644.1|113669.8|113644.8|113658.6|113633.6|11
1737446140000|2025-01-21 07:55:40|113670|113645|113681.2|113656.2|113682.5|113657.5|113670|113645|20
1737446150000|2025-01-21 07:55:50|113678.8|113653.8|113679.9|113654.9|113684.1|113659.1|113672.1|113647.1|28
1737446160000|2025-01-21 07:56:00|113676.2|113651.2|113685.1|113660.1|113685.1|113660.1|113676.2|113651.2|13
1737446170000|2025-01-21 07:56:10|113685.2|113660.2|113690.1|113665.1|113690.9|113665.9|113683.4|113658.4|20
1737446180000|2025-01-21 07:56:20|113689|113664|113695|113670|113696.1|113671.1|113689|113664|18
1737446190000|2025-01-21 07:56:30|113696.2|113671.2|113696.2|113671.2|113700.3|113675.3|113696.2|113671.2|22
1737446200000|2025-01-21 07:56:40|113695.3|113670.3|113699.8|113674.8|113700.1|113675.1|113693.1|113668.1|20
1737446210000|2025-01-21 07:56:50|113701.1|113676.1|113706.2|113681.2|113706.2|113681.2|113700.4|113675.4|13
1737446220000|2025-01-21 07:57:00|113701.4|113676.4|113727|113702|113727|113702|113701.4|113676.4|20
1737446230000|2025-01-21 07:57:10|113719.8|113694.8|113724.1|113699.1|113726.5|113701.5|113717.8|113692.8|19
1737446240000|2025-01-21 07:57:20|113725.2|113700.2|113719.5|113694.5|113728.6|113703.6|113719.5|113694.5|13
1737446250000|2025-01-21 07:57:30|113720.5|113695.5|113723.1|113698.1|113726.1|113701.1|113720.5|113695.5|14
1737446260000|2025-01-21 07:57:40|113722.6|113697.6|113717.7|113692.7|113722.6|113697.6|113717.4|113692.4|26
1737446270000|2025-01-21 07:57:50|113717.9|113692.9|113714.4|113689.4|113717.9|113692.9|113714.3|113689.3|9
1737446280000|2025-01-21 07:58:00|113714.2|113689.2|113714|113689|113716.3|113691.3|113712.7|113687.7|20
1737446290000|2025-01-21 07:58:10|113714.5|113689.5|113716.2|113691.2|113716.2|113691.2|113714.5|113689.5|15
1737446300000|2025-01-21 07:58:20|113715.8|113690.8|113722.1|113697.1|113722.1|113697.1|113715.2|113690.2|12
1737446310000|2025-01-21 07:58:30|113721.9|113696.9|113719|113694|113722.1|113697.1|113719|113694|7
1737446320000|2025-01-21 07:58:40|113712.6|113687.6|113715.2|113690.2|113716.2|113691.2|113710.9|113685.9|17
1737446330000|2025-01-21 07:58:50|113716.2|113691.2|113707.1|113682.1|113716.2|113691.2|113706.1|113681.1|24
1737446340000|2025-01-21 07:59:00|113706.2|113681.2|113708.4|113683.4|113710.9|113685.9|113705.6|113680.6|20
1737446350000|2025-01-21 07:59:10|113708.1|113683.1|113704.1|113679.1|113708.1|113683.1|113703.3|113678.3|11
1737446360000|2025-01-21 07:59:20|113703.7|113678.7|113698.1|113673.1|113706.2|113681.2|113697.3|113672.3|22
1737446370000|2025-01-21 07:59:30|113697.5|113672.5|113700.3|113675.3|113700.3|113675.3|113697.5|113672.5|13
1737446380000|2025-01-21 07:59:40|113701.3|113676.3|113721.7|113696.7|113722.3|113697.3|113701.3|113676.3|15
1737446390000|2025-01-21 07:59:50|113721.3|113696.3|113725.5|113700.5|113727.1|113702.1|113721.1|113696.1|16
1737446400000|2025-01-21 08:00:00|113726.6|113701.6|113733.6|113708.6|113740|113715|113724.2|113699.2|34
1737446410000|2025-01-21 08:00:10|113734.7|113709.7|113732.9|113707.9|113738.4|113713.4|113728.9|113703.9|24
1737446420000|2025-01-21 08:00:20|113733.5|113708.5|113729|113704|113738.8|113713.8|113728.4|113703.4|29
1737446430000|2025-01-21 08:00:30|113729.6|113704.6|113744.3|113719.3|113744.3|113719.3|113729.4|113704.4|26
1737446440000|2025-01-21 08:00:40|113746.5|113721.5|113758.4|113733.4|113759.9|113734.9|113746.5|113721.5|30
1737446450000|2025-01-21 08:00:50|113758.1|113733.1|113764.3|113739.3|113767|113742|113758.1|113733.1|22
1737446460000|2025-01-21 08:01:00|113765.2|113740.2|113773.6|113748.6|113778.7|113753.7|113765.2|113740.2|24
1737446470000|2025-01-21 08:01:10|113773.8|113748.8|113777.5|113752.5|113778|113753|113771.4|113746.4|26
1737446480000|2025-01-21 08:01:20|113778.6|113753.6|113777.2|113752.2|113782|113757|113777.2|113752.2|19
1737446490000|2025-01-21 08:01:30|113778.9|113753.9|113771.6|113746.6|113779.9|113754.9|113768.9|113743.9|38
1737446500000|2025-01-21 08:01:40|113768.9|113743.9|113761.3|113736.3|113776|113751|113760.2|113735.2|27
1737446510000|2025-01-21 08:01:50|113761.9|113736.9|113766.6|113741.6|113767.6|113742.6|113761.3|113736.3|26
1737446520000|2025-01-21 08:02:00|113766.7|113741.7|113762|113737|113767.8|113742.8|113761|113736|14
1737446530000|2025-01-21 08:02:10|113761.9|113736.9|113773.6|113748.6|113778.6|113753.6|113761.9|113736.9|21
1737446540000|2025-01-21 08:02:20|113774.7|113749.7|113823|113798|113825.2|113800.2|113774.7|113749.7|24
1737446550000|2025-01-21 08:02:30|113822.1|113797.1|113826.7|113801.7|113829.5|113804.5|113818.1|113793.1|29
1737446560000|2025-01-21 08:02:40|113827.6|113802.6|113829.9|113804.9|113830.2|113805.2|113822.2|113797.2|24
1737446570000|2025-01-21 08:02:50|113830.9|113805.9|113851.7|113826.7|113852.9|113827.9|113830.9|113805.9|33
1737446580000|2025-01-21 08:03:00|113852.8|113827.8|113847.5|113822.5|113865.8|113840.8|113847.5|113822.5|23
1737446590000|2025-01-21 08:03:10|113846.9|113821.9|113835.3|113785.3|113846.9|113821.9|113822.2|113784.7|31
1737446600000|2025-01-21 08:03:20|113834.4|113784.4|113808.8|113783.8|113845.9|113795.9|113808.8|113782.4|29
1737446610000|2025-01-21 08:03:30|113817.7|113792.7|113833.2|113808.2|113851|113826|113816.6|113791.6|38
1737446620000|2025-01-21 08:03:40|113833.8|113808.8|113834.4|113809.4|113835.1|113810.1|113828.6|113803.6|15
1737446630000|2025-01-21 08:03:50|113833.2|113808.2|113826.8|113801.8|113836.1|113811.1|113825.2|113800.2|21
1737446640000|2025-01-21 08:04:00|113825.8|113800.8|113834.7|113809.7|113836.2|113811.2|113825.8|113800.8|14
1737446650000|2025-01-21 08:04:10|113833.7|113808.7|113843|113818|113847.1|113822.1|113833.1|113808.1|20
1737446660000|2025-01-21 08:04:20|113842.4|113817.4|113836.1|113811.1|113842.6|113817.6|113835.1|113810.1|21
1737446670000|2025-01-21 08:04:30|113835.8|113810.8|113834.7|113809.7|113836.9|113811.9|113834.6|113809.6|12
1737446680000|2025-01-21 08:04:40|113833.5|113808.5|113831|113806|113833.5|113808.5|113824.7|113799.7|18
1737446690000|2025-01-21 08:04:50|113831.7|113806.7|113831.2|113806.2|113834.9|113809.9|113828.4|113803.4|25
1737446700000|2025-01-21 08:05:00|113829.2|113804.2|113831.4|113806.4|113834.8|113809.8|113829.1|113804.1|14
1737446710000|2025-01-21 08:05:10|113831.3|113806.3|113842.2|113817.2|113842.2|113817.2|113831.3|113806.3|14
1737446720000|2025-01-21 08:05:20|113842.6|113817.6|113829.7|113804.7|113850|113825|113827.6|113802.6|31
1737446730000|2025-01-21 08:05:30|113830.2|113805.2|113830.2|113805.2|113833.5|113808.5|113829|113804|19
1737446740000|2025-01-21 08:05:40|113830|113805|113834.4|113809.4|113836.2|113811.2|113830|113805|14
1737446750000|2025-01-21 08:05:50|113834|113809|113832.1|113807.1|113835|113810|113832.1|113807.1|10
1737446760000|2025-01-21 08:06:00|113833.1|113808.1|113822.4|113797.4|113833.1|113808.1|113820.6|113795.6|25
1737446770000|2025-01-21 08:06:10|113822.5|113797.5|113825.1|113800.1|113827.6|113802.6|113821.8|113796.8|26
1737446780000|2025-01-21 08:06:20|113826|113801|113836.1|113811.1|113838.2|113813.2|113825|113800|22
1737446790000|2025-01-21 08:06:30|113836.5|113811.5|113864.3|113839.3|113865.6|113840.6|113836.5|113811.5|36
1737446800000|2025-01-21 08:06:40|113864.6|113839.6|113868.3|113843.3|113868.5|113843.5|113864.6|113839.6|14
1737446810000|2025-01-21 08:06:50|113867.8|113842.8|113868.4|113843.4|113868.7|113843.7|113866|113841|8
1737446820000|2025-01-21 08:07:00|113869.2|113844.2|113884.8|113859.8|113894.4|113869.4|113869.2|113844.2|27
1737446830000|2025-01-21 08:07:10|113883.8|113858.8|113893.4|113868.4|113893.4|113868.4|113882.9|113857.9|19
1737446840000|2025-01-21 08:07:20|113892.5|113867.5|113885.1|113860.1|113902.6|113877.6|113885.1|113860.1|30
1737446850000|2025-01-21 08:07:30|113885.9|113860.9|113885.7|113860.7|113887.2|113862.2|113879.3|113854.3|24
1737446860000|2025-01-21 08:07:40|113884.8|113859.8|113890.8|113865.8|113892.5|113867.5|113882.2|113857.2|18
1737446870000|2025-01-21 08:07:50|113890.2|113865.2|113886.6|113861.6|113893.9|113868.9|113886.6|113861.6|28
1737446880000|2025-01-21 08:08:00|113887.5|113862.5|113877.7|113852.7|113891.9|113866.9|113876.9|113851.9|23
1737446890000|2025-01-21 08:08:10|113878|113853|113848.5|113823.5|113878|113853|113847.9|113822.9|24
1737446900000|2025-01-21 08:08:20|113849.3|113824.3|113853.3|113828.3|113854.5|113829.5|113849.3|113824.3|23
1737446910000|2025-01-21 08:08:30|113852.8|113827.8|113853.1|113828.1|113858.5|113833.5|113852|113827|11
1737446920000|2025-01-21 08:08:40|113852.2|113827.2|113855.2|113830.2|113856.9|113831.9|113852.2|113827.2|19
1737446930000|2025-01-21 08:08:50|113856.2|113831.2|113860.8|113835.8|113863.3|113838.3|113856.2|113831.2|7
1737446940000|2025-01-21 08:09:00|113860.9|113835.9|113849.1|113824.1|113860.9|113835.9|113849.1|113824.1|14
1737446950000|2025-01-21 08:09:10|113848.7|113823.7|113844.5|113819.5|113848.7|113823.7|113843.5|113818.5|14
1737446960000|2025-01-21 08:09:20|113843.7|113818.7|113824.8|113799.8|113843.7|113818.7|113821.7|113796.7|20
1737446970000|2025-01-21 08:09:30|113825|113800|113826.4|113801.4|113826.4|113801.4|113823.7|113798.7|8
1737446980000|2025-01-21 08:09:40|113825.1|113800.1|113818.7|113793.7|113825.1|113800.1|113814.9|113789.9|21
1737446990000|2025-01-21 08:09:50|113818.9|113793.9|113832.3|113807.3|113832.3|113807.3|113809.4|113784.4|26
1737447000000|2025-01-21 08:10:00|113831.3|113806.3|113806.9|113781.9|113832.2|113807.2|113806.9|113781.9|33
1737447010000|2025-01-21 08:10:10|113806.3|113781.3|113798.5|113773.5|113809.6|113784.6|113794.2|113769.2|24
1737447020000|2025-01-21 08:10:20|113797.4|113772.4|113800|113775|113801.4|113776.4|113795.5|113770.5|22
1737447030000|2025-01-21 08:10:30|113799.5|113774.5|113794.4|113769.4|113799.6|113774.6|113790.6|113765.6|25
1737447040000|2025-01-21 08:10:40|113795.4|113770.4|113774.1|113749.1|113798.3|113773.3|113774.1|113749.1|40
1737447050000|2025-01-21 08:10:50|113773.2|113748.2|113777|113752|113777|113752|113771.3|113746.3|27
1737447060000|2025-01-21 08:11:00|113776.9|113751.9|113780.8|113755.8|113780.8|113755.8|113776.9|113751.9|8
1737447070000|2025-01-21 08:11:10|113779.9|113754.9|113777.2|113752.2|113780.1|113755.1|113775.6|113750.6|18
1737447080000|2025-01-21 08:11:20|113778.3|113753.3|113771.2|113746.2|113779|113754|113768.1|113743.1|21
1737447090000|2025-01-21 08:11:30|113771.1|113746.1|113765.6|113740.6|113771.1|113746.1|113764.7|113739.7|18
1737447100000|2025-01-21 08:11:40|113764.6|113739.6|113758.1|113733.1|113764.6|113739.6|113755.8|113730.8|10
1737447110000|2025-01-21 08:11:50|113757|113732|113755.4|113730.4|113758|113733|113749|113724|16
1737447120000|2025-01-21 08:12:00|113756.6|113731.6|113752.6|113727.6|113767.8|113742.8|113752.6|113727.6|25
1737447130000|2025-01-21 08:12:10|113752.9|113727.9|113762.5|113737.5|113774.8|113749.8|113750.1|113725.1|25
1737447140000|2025-01-21 08:12:20|113763.4|113738.4|113776.5|113751.5|113776.5|113751.5|113761.9|113736.9|9
1737447150000|2025-01-21 08:12:30|113774.8|113749.8|113757.1|113732.1|113775.6|113750.6|113757|113732|29
1737447160000|2025-01-21 08:12:40|113756.2|113731.2|113744.7|113719.7|113759.1|113734.1|113744.7|113719.7|22
1737447170000|2025-01-21 08:12:50|113746.3|113721.3|113744.4|113719.4|113747.2|113722.2|113740.1|113715.1|10
1737447180000|2025-01-21 08:13:00|113743.4|113718.4|113721.4|113696.4|113743.4|113718.4|113720.8|113695.8|22
1737447190000|2025-01-21 08:13:10|113721.5|113696.5|113730.1|113705.1|113730.8|113705.8|113721.5|113696.5|16
1737447200000|2025-01-21 08:13:20|113729.1|113704.1|113737.5|113712.5|113739.6|113714.6|113720.3|113695.3|21
1737447210000|2025-01-21 08:13:30|113737.6|113712.6|113741.1|113716.1|113741.1|113716.1|113733.8|113708.8|28
1737447220000|2025-01-21 08:13:40|113741.3|113716.3|113726.2|113701.2|113746.1|113721.1|113726.2|113701.2|37
1737447230000|2025-01-21 08:13:50|113725.9|113700.9|113739|113714|113741.2|113716.2|113724.9|113699.9|18
1737447240000|2025-01-21 08:14:00|113737.7|113712.7|113729|113704|113737.7|113712.7|113724.9|113699.9|14
1737447250000|2025-01-21 08:14:10|113728.6|113703.6|113739|113714|113739|113714|113727.4|113702.4|18
1737447260000|2025-01-21 08:14:20|113738|113713|113753.2|113728.2|113753.6|113728.6|113738|113713|20
1737447270000|2025-01-21 08:14:30|113754.8|113729.8|113748.1|113723.1|113762.7|113737.7|113743.6|113718.6|27
1737447280000|2025-01-21 08:14:40|113748.2|113723.2|113753.6|113728.6|113756.6|113731.6|113748.2|113723.2|17
1737447290000|2025-01-21 08:14:50|113752.6|113727.6|113750.2|113725.2|113755.3|113730.3|113748.9|113723.9|15
1737447300000|2025-01-21 08:15:00|113751.1|113726.1|113751.6|113726.6|113757.6|113732.6|113749.9|113724.9|22
1737447310000|2025-01-21 08:15:10|113751.4|113726.4|113747|113722|113760.1|113735.1|113746.6|113721.6|25
1737447320000|2025-01-21 08:15:20|113748|113723|113750.9|113725.9|113752.6|113727.6|113748|113723|14
1737447330000|2025-01-21 08:15:30|113750.6|113725.6|113740.8|113715.8|113753.4|113728.4|113735|113710|36
1737447340000|2025-01-21 08:15:40|113740|113715|113761|113736|113765.6|113740.6|113740|113715|31
1737447350000|2025-01-21 08:15:50|113761.7|113736.7|113753.4|113728.4|113768.1|113743.1|113752.5|113727.5|27
1737447360000|2025-01-21 08:16:00|113754.1|113729.1|113734.3|113709.3|113754.1|113729.1|113734.3|113709.3|21
1737447370000|2025-01-21 08:16:10|113734.1|113709.1|113729.3|113704.3|113734.1|113709.1|113726.6|113701.6|18
1737447380000|2025-01-21 08:16:20|113728.6|113703.6|113728.8|113703.8|113728.8|113703.8|113727|113702|13
1737447390000|2025-01-21 08:16:30|113730|113705|113733.2|113708.2|113733.2|113708.2|113721.3|113696.3|26
1737447400000|2025-01-21 08:16:40|113733.8|113708.8|113740.2|113715.2|113740.2|113715.2|113732.3|113707.3|16
1737447410000|2025-01-21 08:16:50|113739.6|113714.6|113732.2|113707.2|113739.6|113714.6|113727.3|113702.3|27
1737447420000|2025-01-21 08:17:00|113733|113708|113737|113712|113748.9|113723.9|113730.5|113705.5|35
1737447430000|2025-01-21 08:17:10|113735.1|113710.1|113732.5|113707.5|113735.1|113710.1|113730.7|113705.7|16
1737447440000|2025-01-21 08:17:20|113731.6|113706.6|113733.2|113708.2|113737.4|113712.4|113731.6|113706.6|17
1737447450000|2025-01-21 08:17:30|113735.4|113710.4|113728.8|113703.8|113738.8|113713.8|113727.9|113702.9|24
1737447460000|2025-01-21 08:17:40|113730|113705|113729.6|113704.6|113731.2|113706.2|113729.4|113704.4|11
1737447470000|2025-01-21 08:17:50|113729.5|113704.5|113733.1|113708.1|113735.7|113710.7|113729.5|113704.5|20
1737447480000|2025-01-21 08:18:00|113734.5|113709.5|113731.9|113706.9|113741.4|113716.4|113730.5|113705.5|28
1737447490000|2025-01-21 08:18:10|113732.1|113707.1|113732.1|113707.1|113735.3|113710.3|113730.8|113705.8|9
1737447500000|2025-01-21 08:18:20|113731.2|113706.2|113737.9|113712.9|113739|113714|113731.2|113706.2|16
1737447510000|2025-01-21 08:18:30|113737.8|113712.8|113789.5|113764.5|113790.6|113765.6|113737.7|113712.7|41
1737447520000|2025-01-21 08:18:40|113788.1|113763.1|113768.4|113743.4|113790.4|113765.4|113764.5|113739.5|27
1737447530000|2025-01-21 08:18:50|113769.3|113744.3|113770.8|113745.8|113772.2|113747.2|113765.5|113740.5|15
1737447540000|2025-01-21 08:19:00|113771.7|113746.7|113780.2|113755.2|113782.1|113757.1|113771.7|113746.7|22
1737447550000|2025-01-21 08:19:10|113780.4|113755.4|113788.7|113763.7|113791.8|113766.8|113773.5|113748.5|28
1737447560000|2025-01-21 08:19:20|113786.3|113761.3|113785.8|113760.8|113789.2|113764.2|113784.6|113759.6|22
1737447570000|2025-01-21 08:19:30|113785.7|113760.7|113788.2|113763.2|113791.3|113766.3|113783.4|113758.4|30
1737447580000|2025-01-21 08:19:40|113789|113764|113792.4|113767.4|113793.4|113768.4|113789|113764|11
1737447590000|2025-01-21 08:19:50|113792.5|113767.5|113780.4|113755.4|113793.5|113768.5|113778.8|113753.8|26
1737447600000|2025-01-21 08:20:00|113781.2|113756.2|113787.1|113762.1|113787.3|113762.3|113779.7|113754.7|27
1737447610000|2025-01-21 08:20:10|113786.7|113761.7|113788.3|113763.3|113797.9|113772.9|113786.7|113761.7|29
1737447620000|2025-01-21 08:20:20|113788.9|113763.9|113788.1|113763.1|113795.1|113770.1|113788.1|113763.1|17
1737447630000|2025-01-21 08:20:30|113787.1|113762.1|113785.8|113760.8|113787.7|113762.7|113785|113760|10
1737447640000|2025-01-21 08:20:40|113785.9|113760.9|113784.2|113759.2|113787.1|113762.1|113783.1|113758.1|15
1737447650000|2025-01-21 08:20:50|113784|113759|113784.6|113759.6|113790.5|113765.5|113782.6|113757.6|22
1737447660000|2025-01-21 08:21:00|113785.3|113760.3|113788|113763|113790.3|113765.3|113782.7|113757.7|22
1737447670000|2025-01-21 08:21:10|113787.6|113762.6|113776.1|113751.1|113787.6|113762.6|113774.6|113749.6|31
1737447680000|2025-01-21 08:21:20|113775.4|113750.4|113788.1|113763.1|113803.6|113778.6|113770.3|113745.3|49
1737447690000|2025-01-21 08:21:30|113788.3|113763.3|113785.8|113760.8|113788.6|113763.6|113784|113759|15
1737447700000|2025-01-21 08:21:40|113786.7|113761.7|113788.8|113763.8|113791.7|113766.7|113786.7|113761.7|20
1737447710000|2025-01-21 08:21:50|113788.9|113763.9|113790.8|113765.8|113792.4|113767.4|113785.4|113760.4|27
1737447720000|2025-01-21 08:22:00|113792.1|113767.1|113794.9|113769.9|113801.8|113776.8|113792.1|113767.1|35
1737447730000|2025-01-21 08:22:10|113794.6|113769.6|113782|113757|113794.6|113769.6|113780.1|113755.1|18
1737447740000|2025-01-21 08:22:20|113782.1|113757.1|113783.1|113758.1|113783.1|113758.1|113782.1|113757.1|3
1737447750000|2025-01-21 08:22:30|113782.9|113757.9|113772.2|113747.2|113783.4|113758.4|113769.3|113744.3|32
1737447760000|2025-01-21 08:22:40|113771.4|113746.4|113766.9|113741.9|113779.1|113754.1|113751.9|113726.9|33
1737447770000|2025-01-21 08:22:50|113766.6|113741.6|113792.8|113767.8|113794.3|113769.3|113766.6|113741.6|24
1737447780000|2025-01-21 08:23:00|113791.5|113766.5|113793.6|113768.6|113796.2|113771.2|113790.7|113765.7|17
1737447790000|2025-01-21 08:23:10|113793.4|113768.4|113793.4|113768.4|113795.7|113770.7|113793|113768|19
1737447800000|2025-01-21 08:23:20|113793.5|113768.5|113811.8|113786.8|113818.1|113793.1|113793.5|113768.5|27
1737447810000|2025-01-21 08:23:30|113811.6|113786.6|113813.6|113788.6|113814.9|113789.9|113811.6|113786.6|22
1737447820000|2025-01-21 08:23:40|113812.7|113787.7|113830.5|113805.5|113831.2|113806.2|113812.7|113787.7|19
1737447830000|2025-01-21 08:23:50|113830.2|113805.2|113834.8|113809.8|113835.1|113810.1|113824.6|113799.6|32
1737447840000|2025-01-21 08:24:00|113834.1|113809.1|113838.8|113813.8|113838.8|113813.8|113828.9|113803.9|25
1737447850000|2025-01-21 08:24:10|113838.6|113813.6|113856.2|113831.2|113858.9|113833.9|113837.3|113812.3|38
1737447860000|2025-01-21 08:24:20|113857.1|113832.1|113867.8|113842.8|113868.6|113843.6|113849.4|113824.4|17
1737447870000|2025-01-21 08:24:30|113867.6|113842.6|113868.1|113843.1|113869.4|113844.4|113858.4|113833.4|16
1737447880000|2025-01-21 08:24:40|113867.3|113842.3|113871.9|113846.9|113871.9|113846.9|113861.3|113836.3|18
1737447890000|2025-01-21 08:24:50|113872.7|113847.7|113873.2|113848.2|113877.1|113852.1|113872.7|113847.7|11
1737447900000|2025-01-21 08:25:00|113872.7|113847.7|113876.4|113851.4|113878.8|113853.8|113872.7|113847.7|23
1737447910000|2025-01-21 08:25:10|113877.1|113852.1|113882.7|113857.7|113887.1|113862.1|113873.5|113848.5|27
1737447920000|2025-01-21 08:25:20|113881.8|113856.8|113885.6|113860.6|113887.6|113862.6|113873.2|113848.2|30
1737447930000|2025-01-21 08:25:30|113884.6|113859.6|113889.1|113864.1|113889.1|113864.1|113882.7|113857.7|10
1737447940000|2025-01-21 08:25:40|113889.9|113864.9|113873.8|113848.8|113892.9|113867.9|113870.5|113845.5|23
1737447950000|2025-01-21 08:25:50|113874.3|113849.3|113870.5|113845.5|113879.3|113854.3|113867.1|113842.1|32
1737447960000|2025-01-21 08:26:00|113869.6|113844.6|113876.4|113851.4|113877.4|113852.4|113868.3|113843.3|30
1737447970000|2025-01-21 08:26:10|113876|113851|113880.6|113855.6|113881.5|113856.5|113872.4|113847.4|21
1737447980000|2025-01-21 08:26:20|113881.4|113856.4|113878.6|113853.6|113881.4|113856.4|113877.9|113852.9|13
1737447990000|2025-01-21 08:26:30|113879.4|113854.4|113893.8|113868.8|113893.8|113868.8|113878.9|113853.9|17
1737448000000|2025-01-21 08:26:40|113893.5|113868.5|113893.2|113868.2|113895|113870|113891.1|113866.1|16
1737448010000|2025-01-21 08:26:50|113893.8|113868.8|113894.9|113869.9|113894.9|113869.9|113892.4|113867.4|11
1737448020000|2025-01-21 08:27:00|113894|113869|113897.9|113872.9|113903.4|113878.4|113892.6|113867.6|55
1737448030000|2025-01-21 08:27:10|113899.4|113874.4|113899.6|113874.6|113901.7|113876.7|113897.4|113872.4|34
1737448040000|2025-01-21 08:27:20|113900.7|113875.7|113913|113888|113921.8|113896.8|113900|113875|32
1737448050000|2025-01-21 08:27:30|113915.3|113890.3|113912.8|113887.8|113926.8|113901.8|113911.4|113886.4|39
1737448060000|2025-01-21 08:27:40|113913.8|113888.8|113930.6|113905.6|113939.4|113914.4|113913.8|113888.8|30
1737448070000|2025-01-21 08:27:50|113931.8|113906.8|113925.5|113900.5|113931.8|113906.8|113924.7|113899.7|37
1737448080000|2025-01-21 08:28:00|113924.6|113899.6|113914.5|113889.5|113925.3|113900.3|113913.5|113888.5|28
1737448090000|2025-01-21 08:28:10|113915.1|113890.1|113920.5|113895.5|113921.5|113896.5|113914.8|113889.8|36
1737448100000|2025-01-21 08:28:20|113920.4|113895.4|113921.8|113896.8|113922.3|113897.3|113919|113894|32
1737448110000|2025-01-21 08:28:30|113920.9|113895.9|113929.7|113904.7|113931.6|113906.6|113920.9|113895.9|40
1737448120000|2025-01-21 08:28:40|113930.5|113905.5|113931.1|113906.1|113941.3|113916.3|113926.9|113901.9|46
1737448130000|2025-01-21 08:28:50|113929.1|113904.1|113922.6|113897.6|113932.3|113907.3|113921.3|113896.3|26
1737448140000|2025-01-21 08:29:00|113922.7|113897.7|113928|113903|113935.1|113910.1|113921.9|113896.9|40
1737448150000|2025-01-21 08:29:10|113927.9|113902.9|113930.1|113905.1|113931.6|113906.6|113927.1|113902.1|21
1737448160000|2025-01-21 08:29:20|113933.9|113908.9|113933.8|113908.8|113934.2|113909.2|113927.6|113902.6|18
1737448170000|2025-01-21 08:29:30|113934.1|113909.1|113920.3|113895.3|113934.1|113909.1|113919.1|113894.1|33
1737448180000|2025-01-21 08:29:40|113918.8|113893.8|113925.4|113900.4|113926.4|113901.4|113917.8|113892.8|22
1737448190000|2025-01-21 08:29:50|113923.2|113898.2|113922.7|113897.7|113924.2|113899.2|113921.8|113896.8|11
1737448200000|2025-01-21 08:30:00|113923.6|113898.6|113932.7|113907.7|113935.4|113910.4|113923.6|113898.6|30
1737448210000|2025-01-21 08:30:10|113933.2|113908.2|113930.3|113905.3|113933.2|113908.2|113930.3|113905.3|20
1737448220000|2025-01-21 08:30:20|113929.7|113904.7|113907.2|113882.2|113929.7|113904.7|113905.2|113880.2|21
1737448230000|2025-01-21 08:30:30|113908.2|113883.2|113904.2|113879.2|113908.2|113883.2|113904.2|113879.2|11
1737448240000|2025-01-21 08:30:40|113903.5|113878.5|113891.8|113866.8|113903.5|113878.5|113891.8|113866.8|17
1737448250000|2025-01-21 08:30:50|113891.9|113866.9|113891.7|113866.7|113891.9|113866.9|113891.6|113866.6|5
1737448260000|2025-01-21 08:31:00|113892.5|113867.5|113884.7|113859.7|113892.7|113867.7|113882.7|113857.7|11
1737448270000|2025-01-21 08:31:10|113884|113859|113871.4|113846.4|113884|113859|113868.9|113843.9|18
1737448280000|2025-01-21 08:31:20|113868.9|113843.9|113867.1|113842.1|113871.6|113846.6|113866.3|113841.3|17
1737448290000|2025-01-21 08:31:30|113867.8|113842.8|113873.1|113848.1|113874.7|113849.7|113867.8|113842.8|15
1737448300000|2025-01-21 08:31:40|113872.2|113847.2|113884.6|113859.6|113884.6|113859.6|113872.2|113847.2|10
1737448310000|2025-01-21 08:31:50|113884.4|113859.4|113875.5|113850.5|113884.4|113859.4|113871.3|113846.3|13
1737448320000|2025-01-21 08:32:00|113874.6|113849.6|113873.6|113848.6|113874.6|113849.6|113872.2|113847.2|10
1737448330000|2025-01-21 08:32:10|113874.4|113849.4|113875.3|113850.3|113875.3|113850.3|113874.4|113849.4|3
1737448340000|2025-01-21 08:32:20|113875.1|113850.1|113874.3|113849.3|113875.1|113850.1|113874.2|113849.2|4
1737448350000|2025-01-21 08:32:30|113875.1|113850.1|113874.4|113849.4|113875.3|113850.3|113874.3|113849.3|5
1737448360000|2025-01-21 08:32:40|113875.1|113850.1|113885.5|113860.5|113886.1|113861.1|113875.1|113850.1|11
1737448370000|2025-01-21 08:32:50|113885.4|113860.4|113897.4|113872.4|113897.4|113872.4|113885.4|113860.4|9
1737448380000|2025-01-21 08:33:00|113898.2|113873.2|113903.5|113878.5|113912.7|113887.7|113898.2|113873.2|23
1737448390000|2025-01-21 08:33:10|113903.7|113878.7|113910.9|113885.9|113912.2|113887.2|113902.8|113877.8|13
1737448400000|2025-01-21 08:33:20|113910.1|113885.1|113912.6|113887.6|113913.4|113888.4|113909.5|113884.5|21
1737448410000|2025-01-21 08:33:30|113912.7|113887.7|113908.9|113883.9|113912.7|113887.7|113908.9|113883.9|6
1737448420000|2025-01-21 08:33:40|113909|113884|113907.9|113882.9|113909.7|113884.7|113903.4|113878.4|10
1737448430000|2025-01-21 08:33:50|113908|113883|113902.7|113877.7|113908.7|113883.7|113901.7|113876.7|15
1737448440000|2025-01-21 08:34:00|113904.5|113879.5|113917.3|113892.3|113921|113896|113902.7|113877.7|36
1737448450000|2025-01-21 08:34:10|113917.2|113892.2|113918.8|113893.8|113918.8|113893.8|113911.7|113886.7|16
1737448460000|2025-01-21 08:34:20|113919.5|113894.5|113923.2|113898.2|113924.8|113899.8|113918.3|113893.3|17
1737448470000|2025-01-21 08:34:30|113922.4|113897.4|113907.1|113882.1|113922.4|113897.4|113906.3|113881.3|31
1737448480000|2025-01-21 08:34:40|113910.9|113885.9|113906.4|113881.4|113910.9|113885.9|113905|113880|24
1737448490000|2025-01-21 08:34:50|113908.9|113883.9|113912.4|113887.4|113915.7|113890.7|113907|113882|26
1737448500000|2025-01-21 08:35:00|113913|113888|113909.2|113884.2|113916.8|113891.8|113909.2|113884.2|21
1737448510000|2025-01-21 08:35:10|113909|113884|113924.5|113899.5|113927.6|113902.6|113908.7|113883.7|34
1737448520000|2025-01-21 08:35:20|113922.4|113897.4|113918|113893|113924.3|113899.3|113918|113893|20
1737448530000|2025-01-21 08:35:30|113918.1|113893.1|113922.1|113897.1|113922.1|113897.1|113916.8|113891.8|20
1737448540000|2025-01-21 08:35:40|113923.1|113898.1|113935.3|113910.3|113935.3|113910.3|113923.1|113898.1|24
1737448550000|2025-01-21 08:35:50|113934.9|113909.9|113947.9|113922.9|113951.6|113926.6|113934.9|113909.9|25
1737448560000|2025-01-21 08:36:00|113950.2|113925.2|113960.8|113935.8|113960.8|113935.8|113946.4|113921.4|31
1737448570000|2025-01-21 08:36:10|113962.3|113937.3|113965.1|113940.1|113966.6|113941.6|113956.3|113931.3|21
1737448580000|2025-01-21 08:36:20|113966.7|113941.7|113975.6|113950.6|113980.5|113955.5|113963.3|113938.3|15
1737448590000|2025-01-21 08:36:30|113973.3|113948.3|113974.6|113949.6|113981.9|113956.9|113973.3|113948.3|30
1737448600000|2025-01-21 08:36:40|113975.6|113950.6|113966.3|113941.3|113977.3|113952.3|113965.2|113940.2|17
1737448610000|2025-01-21 08:36:50|113967.5|113942.5|113966.5|113941.5|113968.1|113943.1|113965|113940|20
1737448620000|2025-01-21 08:37:00|113965.5|113940.5|113985.6|113960.6|113988.6|113963.6|113965.5|113940.5|40
1737448630000|2025-01-21 08:37:10|113986|113961|113974|113949|113986.7|113961.7|113972.7|113947.7|28
1737448640000|2025-01-21 08:37:20|113974.7|113949.7|114003.6|113978.6|114003.6|113978.6|113974.7|113949.7|31
1737448650000|2025-01-21 08:37:30|114001.8|113976.8|114005.1|113980.1|114007.9|113982.9|113999.2|113974.2|40
1737448660000|2025-01-21 08:37:40|114005.6|113980.6|114009.8|113984.8|114012|113987|114004.9|113979.9|34
1737448670000|2025-01-21 08:37:50|114000.5|113975.5|113985.3|113960.3|114000.9|113975.9|113980.9|113955.9|36
1737448680000|2025-01-21 08:38:00|113985|113960|113995|113970|113995|113970|113984.5|113959.5|12
1737448690000|2025-01-21 08:38:10|113995.4|113970.4|114002.4|113977.4|114004|113979|113994.1|113969.1|29
1737448700000|2025-01-21 08:38:20|114002.3|113977.3|114002.8|113977.8|114006.1|113981.1|113998.8|113973.8|24
1737448710000|2025-01-21 08:38:30|114002.7|113977.7|113999.1|113974.1|114005.4|113980.4|113996.6|113971.6|27
1737448720000|2025-01-21 08:38:40|113997.6|113972.6|113996|113971|114002.2|113977.2|113995.1|113970.1|24
1737448730000|2025-01-21 08:38:50|113996.3|113971.3|114002.4|113977.4|114002.4|113977.4|113996.3|113971.3|17
1737448740000|2025-01-21 08:39:00|114003.7|113978.7|113999.9|113974.9|114003.7|113978.7|113999.9|113974.9|16
1737448750000|2025-01-21 08:39:10|113999.1|113974.1|114003.1|113978.1|114003.1|113978.1|113997.4|113972.4|18
1737448760000|2025-01-21 08:39:20|114002.4|113977.4|114008.4|113983.4|114009.7|113984.7|114002.4|113977.4|18
1737448770000|2025-01-21 08:39:30|114007.3|113982.3|114003.6|113978.6|114007.9|113982.9|114002.4|113977.4|20
1737448780000|2025-01-21 08:39:40|114004.4|113979.4|114009.5|113984.5|114010.4|113985.4|113999.9|113974.9|20
1737448790000|2025-01-21 08:39:50|114010.2|113985.2|114021.4|113996.4|114021.4|113996.4|114007.9|113982.9|20
1737448800000|2025-01-21 08:40:00|114021.8|113996.8|114015.7|113990.7|114027.5|114002.5|114015.3|113990.3|16
1737448810000|2025-01-21 08:40:10|114015.9|113990.9|114022.7|113997.7|114023.4|113998.4|114015.9|113990.9|25
1737448820000|2025-01-21 08:40:20|114023.7|113998.7|114028.1|114003.1|114028.4|114003.4|114013.7|113988.7|23
1737448830000|2025-01-21 08:40:30|114028|114003|114060.4|114035.4|114073|114035.4|114028|114003|49
1737448840000|2025-01-21 08:40:40|114059.4|114034.4|114083.3|114058.3|114083.3|114058.3|114053.3|114028.3|36
1737448850000|2025-01-21 08:40:50|114082.5|114057.5|114041|114016|114083|114058|114041|114016|35
1737448860000|2025-01-21 08:41:00|114039.6|114014.6|114035.1|114010.1|114046.2|114021.2|114033.3|114008.3|26
1737448870000|2025-01-21 08:41:10|114039.1|114014.1|114033.6|114008.6|114039.3|114014.3|114023|113998|22
1737448880000|2025-01-21 08:41:20|114035.1|114010.1|114031|114006|114035.1|114010.1|114029|114004|10
1737448890000|2025-01-21 08:41:30|114029.8|114004.8|114025.1|114000.1|114032.3|114007.3|114024.4|113999.4|16
1737448900000|2025-01-21 08:41:40|114025.8|114000.8|114015.2|113990.2|114027.5|114002.5|114015.1|113990.1|14
1737448910000|2025-01-21 08:41:50|114016.2|113991.2|113999.1|113974.1|114018.3|113993.3|113999.1|113974.1|27
1737448920000|2025-01-21 08:42:00|114000.3|113975.3|114000|113975|114003.1|113978.1|113998.1|113973.1|22
1737448930000|2025-01-21 08:42:10|114000.4|113975.4|113991.6|113966.6|114003.4|113978.4|113989.8|113964.8|22
1737448940000|2025-01-21 08:42:20|113993.5|113968.5|113982.9|113957.9|114000.9|113975.9|113982.9|113957.9|23
1737448950000|2025-01-21 08:42:30|113983.1|113958.1|113988.6|113963.6|113990|113965|113981.3|113956.3|25
1737448960000|2025-01-21 08:42:40|113989.2|113964.2|113982.2|113957.2|113989.2|113964.2|113981.8|113956.8|18
1737448970000|2025-01-21 08:42:50|113982.1|113957.1|113985.8|113960.8|113987|113962|113982.1|113957.1|17
1737448980000|2025-01-21 08:43:00|113986.6|113961.6|113981.7|113956.7|113988.1|113963.1|113980.8|113955.8|14
1737448990000|2025-01-21 08:43:10|113981.4|113956.4|113977.6|113952.6|113985.1|113960.1|113975|113950|15
1737449000000|2025-01-21 08:43:20|113978.2|113953.2|113997.6|113972.6|114003.2|113978.2|113977.5|113952.5|27
1737449010000|2025-01-21 08:43:30|113996.9|113971.9|113996.8|113971.8|114003.1|113978.1|113995|113970|19
1737449020000|2025-01-21 08:43:40|113997.4|113972.4|114000.9|113975.9|114000.9|113975.9|113996.8|113971.8|11
1737449030000|2025-01-21 08:43:50|114000.7|113975.7|113998.4|113973.4|114003.7|113978.7|113996.8|113971.8|18
1737449040000|2025-01-21 08:44:00|113999.1|113974.1|113997|113972|114009.7|113984.7|113995.1|113970.1|26
1737449050000|2025-01-21 08:44:10|113996.8|113971.8|113995.6|113970.6|113996.8|113971.8|113992.1|113967.1|17
1737449060000|2025-01-21 08:44:20|113996.8|113971.8|114001.3|113976.3|114002.7|113977.7|113995.6|113970.6|17
1737449070000|2025-01-21 08:44:30|114000.8|113975.8|114004.4|113979.4|114007.2|113982.2|114000.1|113975.1|16
1737449080000|2025-01-21 08:44:40|114006.4|113981.4|113997.8|113972.8|114007.7|113982.7|113997.8|113972.8|19
1737449090000|2025-01-21 08:44:50|113998.4|113973.4|113999.9|113974.9|114002.1|113977.1|113998.4|113973.4|15
1737449100000|2025-01-21 08:45:00|113998.4|113973.4|114004.3|113979.3|114008.2|113983.2|113998.4|113973.4|13
1737449110000|2025-01-21 08:45:10|114005.1|113980.1|114000.6|113975.6|114008.4|113983.4|113999.9|113974.9|16
1737449120000|2025-01-21 08:45:20|114001.4|113976.4|113994.8|113969.8|114001.4|113976.4|113994.8|113969.8|19
1737449130000|2025-01-21 08:45:30|113994.7|113969.7|113972.4|113947.4|113994.7|113969.7|113969.1|113944.1|20
1737449140000|2025-01-21 08:45:40|113971.6|113946.6|113973.3|113948.3|113976.1|113951.1|113971.5|113946.5|19
1737449150000|2025-01-21 08:45:50|113973.4|113948.4|113966.3|113941.3|113975.1|113950.1|113966.1|113941.1|22
1737449160000|2025-01-21 08:46:00|113966.7|113941.7|113963.8|113938.8|113969.6|113944.6|113962|113937|27
1737449170000|2025-01-21 08:46:10|113964.9|113939.9|113968.6|113943.6|113971.4|113946.4|113964.5|113939.5|32
1737449180000|2025-01-21 08:46:20|113969.2|113944.2|113966.8|113941.8|113969.2|113944.2|113966.8|113941.8|12
1737449190000|2025-01-21 08:46:30|113966.6|113941.6|113954.3|113929.3|113970.7|113945.7|113952.1|113927.1|19
1737449200000|2025-01-21 08:46:40|113956|113931|113961.6|113936.6|113961.8|113936.8|113956|113931|23
1737449210000|2025-01-21 08:46:50|113962.2|113937.2|113957.2|113932.2|113963.5|113938.5|113957.2|113932.2|13
1737449220000|2025-01-21 08:47:00|113958.3|113933.3|113948.8|113923.8|113960.7|113935.7|113944.5|113919.5|17
1737449230000|2025-01-21 08:47:10|113949.2|113924.2|113936.7|113911.7|113949.2|113924.2|113935.3|113910.3|21
1737449240000|2025-01-21 08:47:20|113932.2|113907.2|113921|113896|113933.1|113908.1|113920.9|113895.9|24
1737449250000|2025-01-21 08:47:30|113920.9|113895.9|113922|113897|113922|113897|113919.9|113894.9|8
1737449260000|2025-01-21 08:47:40|113921.1|113896.1|113919|113894|113921.1|113896.1|113912.1|113887.1|21
1737449270000|2025-01-21 08:47:50|113919.6|113894.6|113916.3|113891.3|113919.8|113894.8|113912.9|113887.9|17
1737449280000|2025-01-21 08:48:00|113915.3|113890.3|113909.5|113884.5|113915.3|113890.3|113905.8|113880.8|24
1737449290000|2025-01-21 08:48:10|113910.1|113885.1|113904.3|113879.3|113912.9|113887.9|113902.4|113877.4|39
1737449300000|2025-01-21 08:48:20|113903.7|113878.7|113884.4|113859.4|113904.6|113879.6|113884.4|113859.4|32
1737449310000|2025-01-21 08:48:30|113887.9|113862.9|113887.3|113862.3|113888.8|113863.8|113885.3|113860.3|17
1737449320000|2025-01-21 08:48:40|113886|113861|113879.6|113854.6|113886|113861|113875.1|113850.1|28
1737449330000|2025-01-21 08:48:50|113880|113855|113873.4|113848.4|113880|113855|113873.4|113848.4|17
1737449340000|2025-01-21 08:49:00|113873.8|113848.8|113868.8|113843.8|113873.8|113848.8|113860.8|113835.8|33
1737449350000|2025-01-21 08:49:10|113869.6|113844.6|113878.7|113853.7|113879.8|113854.8|113861.8|113836.8|27
1737449360000|2025-01-21 08:49:20|113879.5|113854.5|113864.5|113839.5|113879.5|113854.5|113861|113836|32
1737449370000|2025-01-21 08:49:30|113865.2|113840.2|113871.6|113846.6|113872.7|113847.7|113865.1|113840.1|33
1737449380000|2025-01-21 08:49:40|113869.2|113844.2|113862|113837|113871.7|113846.7|113862|113837|29
1737449390000|2025-01-21 08:49:50|113861.8|113836.8|113863.1|113838.1|113868.6|113843.6|113861.8|113836.8|20
1737449400000|2025-01-21 08:50:00|113862.5|113837.5|113844.3|113819.3|113862.5|113837.5|113840.7|113815.7|14
1737449410000|2025-01-21 08:50:10|113844.8|113819.8|113844.3|113819.3|113845.1|113820.1|113840|113815|28
1737449420000|2025-01-21 08:50:20|113844.8|113819.8|113841.5|113816.5|113844.8|113819.8|113841.5|113816.5|16
1737449430000|2025-01-21 08:50:30|113841.8|113816.8|113838.7|113813.7|113845.2|113820.2|113838.2|113813.2|19
1737449440000|2025-01-21 08:50:40|113839.4|113814.4|113848.4|113823.4|113850.6|113825.6|113839.4|113814.4|19
1737449450000|2025-01-21 08:50:50|113847.8|113822.8|113837.8|113812.8|113847.8|113822.8|113837.2|113812.2|25
1737449460000|2025-01-21 08:51:00|113837.3|113812.3|113861.1|113836.1|113861.7|113836.7|113837|113812|30
1737449470000|2025-01-21 08:51:10|113861.4|113836.4|113852|113827|113862.3|113837.3|113851.4|113826.4|25
1737449480000|2025-01-21 08:51:20|113852.7|113827.7|113849.5|113824.5|113852.7|113827.7|113849.1|113824.1|21
1737449490000|2025-01-21 08:51:30|113849.3|113824.3|113859.6|113834.6|113859.6|113834.6|113849|113824|30
1737449500000|2025-01-21 08:51:40|113858.9|113833.9|113866|113841|113866|113841|113856.4|113831.4|18
1737449510000|2025-01-21 08:51:50|113866.7|113841.7|113869|113844|113872.1|113847.1|113866.7|113841.7|12
1737449520000|2025-01-21 08:52:00|113868|113843|113866.4|113841.4|113869.4|113844.4|113864|113839|17
1737449530000|2025-01-21 08:52:10|113867.4|113842.4|113865.8|113840.8|113867.4|113842.4|113864.2|113839.2|11
1737449540000|2025-01-21 08:52:20|113864|113839|113867.1|113842.1|113868.4|113843.4|113864|113839|9
1737449550000|2025-01-21 08:52:30|113867.3|113842.3|113862.6|113837.6|113868.1|113843.1|113862.6|113837.6|9
1737449560000|2025-01-21 08:52:40|113863.2|113838.2|113864.4|113839.4|113869.7|113844.7|113853|113828|26
1737449570000|2025-01-21 08:52:50|113864.5|113839.5|113862.6|113837.6|113870.7|113845.7|113859.7|113834.7|18
1737449580000|2025-01-21 08:53:00|113863.5|113838.5|113851.5|113826.5|113865.6|113840.6|113851.5|113826.5|17
1737449590000|2025-01-21 08:53:10|113851.2|113826.2|113853.9|113828.9|113857.1|113832.1|113850.1|113825.1|18
1737449600000|2025-01-21 08:53:20|113853|113828|113850.8|113825.8|113853.2|113828.2|113850.4|113825.4|11
1737449610000|2025-01-21 08:53:30|113852.8|113827.8|113866.1|113841.1|113866.1|113841.1|113852.8|113827.8|18
1737449620000|2025-01-21 08:53:40|113866.4|113841.4|113892.8|113867.8|113893.2|113868.2|113866.4|113841.4|25
1737449630000|2025-01-21 08:53:50|113893.4|113868.4|113877.5|113852.5|113893.4|113868.4|113877.1|113852.1|18
1737449640000|2025-01-21 08:54:00|113876.8|113851.8|113884.6|113859.6|113888.6|113863.6|113876.8|113851.8|28
1737449650000|2025-01-21 08:54:10|113886.3|113861.3|113887.4|113862.4|113888.4|113863.4|113886.3|113861.3|13
1737449660000|2025-01-21 08:54:20|113886.7|113861.7|113876.9|113851.9|113887.6|113862.6|113876.7|113851.7|13
1737449670000|2025-01-21 08:54:30|113876.8|113851.8|113879.4|113854.4|113880.7|113855.7|113876.3|113851.3|12
1737449680000|2025-01-21 08:54:40|113880.1|113855.1|113877.8|113852.8|113886.7|113861.7|113877.4|113852.4|25
1737449690000|2025-01-21 08:54:50|113878.4|113853.4|113872.5|113847.5|113879.6|113854.6|113872.5|113847.5|22
1737449700000|2025-01-21 08:55:00|113873.6|113848.6|113881.9|113856.9|113881.9|113856.9|113873.5|113848.5|22
1737449710000|2025-01-21 08:55:10|113881.8|113856.8|113889.1|113864.1|113889.1|113864.1|113875.3|113850.3|27
1737449720000|2025-01-21 08:55:20|113889.8|113864.8|113901.4|113876.4|113902.5|113877.5|113889.8|113864.8|18
1737449730000|2025-01-21 08:55:30|113902.1|113877.1|113898.9|113873.9|113902.8|113877.8|113896.2|113871.2|20
1737449740000|2025-01-21 08:55:40|113897.6|113872.6|113895.9|113870.9|113902.2|113877.2|113890.6|113865.6|24
1737449750000|2025-01-21 08:55:50|113898.6|113873.6|113892.9|113867.9|113899.2|113874.2|113892.8|113867.8|13
1737449760000|2025-01-21 08:56:00|113891.9|113866.9|113884.9|113859.9|113891.9|113866.9|113884.8|113859.8|16
1737449770000|2025-01-21 08:56:10|113885.6|113860.6|113907.9|113882.9|113907.9|113882.9|113885.6|113860.6|29
1737449780000|2025-01-21 08:56:20|113908.6|113883.6|113921.1|113896.1|113924.1|113899.1|113908.6|113883.6|19
1737449790000|2025-01-21 08:56:30|113920.2|113895.2|113912.1|113887.1|113921.1|113896.1|113911.2|113886.2|16
1737449800000|2025-01-21 08:56:40|113911.4|113886.4|113906.4|113881.4|113915.1|113890.1|113905.6|113880.6|27
1737449810000|2025-01-21 08:56:50|113906.2|113881.2|113901.4|113876.4|113906.7|113881.7|113899.9|113874.9|19
1737449820000|2025-01-21 08:57:00|113902.1|113877.1|113903.9|113878.9|113913.8|113888.8|113900.4|113875.4|25
1737449830000|2025-01-21 08:57:10|113904.7|113879.7|113904.6|113879.6|113908.6|113883.6|113903.3|113878.3|22
1737449840000|2025-01-21 08:57:20|113905.9|113880.9|113912.2|113887.2|113912.9|113887.9|113902.6|113877.6|18
1737449850000|2025-01-21 08:57:30|113912.4|113887.4|113905|113880|113915.5|113890.5|113905|113880|13
1737449860000|2025-01-21 08:57:40|113905.8|113880.8|113905.3|113880.3|113906.4|113881.4|113899.1|113874.1|15
1737449870000|2025-01-21 08:57:50|113905.4|113880.4|113912.2|113887.2|113912.2|113887.2|113905.4|113880.4|11
1737449880000|2025-01-21 08:58:00|113913.2|113888.2|113909.9|113884.9|113925.9|113900.9|113909.9|113884.9|27
1737449890000|2025-01-21 08:58:10|113910|113885|113911.3|113886.3|113912.8|113887.8|113908.2|113883.2|19
1737449900000|2025-01-21 08:58:20|113910.4|113885.4|113898.5|113873.5|113910.4|113885.4|113896.6|113871.6|21
1737449910000|2025-01-21 08:58:30|113897.8|113872.8|113896.7|113871.7|113902.2|113877.2|113895.9|113870.9|23
1737449920000|2025-01-21 08:58:40|113898.1|113873.1|113900.6|113875.6|113907|113882|113896.7|113871.7|33
1737449930000|2025-01-21 08:58:50|113900.7|113875.7|113896.3|113871.3|113900.7|113875.7|113896.3|113871.3|18
1737449940000|2025-01-21 08:59:00|113897|113872|113917.1|113892.1|113918.6|113893.6|113897|113872|26
1737449950000|2025-01-21 08:59:10|113917.2|113892.2|113918.6|113893.6|113923|113898|113907.4|113882.4|31
1737449960000|2025-01-21 08:59:20|113917.1|113892.1|113916.7|113891.7|113917.4|113892.4|113914.2|113889.2|19
1737449970000|2025-01-21 08:59:30|113917.1|113892.1|113916|113891|113918.2|113893.2|113915|113890|14
1737449980000|2025-01-21 08:59:40|113915.2|113890.2|113906.4|113881.4|113915.2|113890.2|113906.4|113881.4|19
1737449990000|2025-01-21 08:59:50|113903.4|113878.4|113904.5|113879.5|113905.2|113880.2|113898.2|113873.2|20
1737450000000|2025-01-21 09:00:00|113902.3|113877.3|113881.7|113856.7|113903.9|113878.9|113877.1|113852.1|30
1737450010000|2025-01-21 09:00:10|113882.6|113857.6|113877.2|113852.2|113882.6|113857.6|113871.8|113846.8|20
1737450020000|2025-01-21 09:00:20|113883.9|113858.9|113878.4|113853.4|113884|113859|113877.1|113852.1|24
1737450030000|2025-01-21 09:00:30|113879|113854|113885|113860|113885|113860|113876.2|113851.2|27
1737450040000|2025-01-21 09:00:40|113885.7|113860.7|113882.1|113857.1|113892|113867|113882.1|113857.1|20
1737450050000|2025-01-21 09:00:50|113881.4|113856.4|113883.9|113858.9|113886.4|113861.4|113875.7|113850.7|29
1737450060000|2025-01-21 09:01:00|113884.6|113859.6|113888.5|113863.5|113888.5|113863.5|113879.4|113854.4|28
1737450070000|2025-01-21 09:01:10|113888.7|113863.7|113881.8|113856.8|113890.4|113865.4|113877.7|113852.7|33
1737450080000|2025-01-21 09:01:20|113884|113859|113864.3|113839.3|113884|113859|113864.3|113839.3|23
1737450090000|2025-01-21 09:01:30|113863|113838|113874.3|113849.3|113878.6|113853.6|113860.9|113835.9|20
1737450100000|2025-01-21 09:01:40|113875.1|113850.1|113876.5|113851.5|113878.3|113853.3|113875.1|113850.1|7
1737450110000|2025-01-21 09:01:50|113876.6|113851.6|113859.5|113834.5|113876.6|113851.6|113852.4|113827.4|24
1737450120000|2025-01-21 09:02:00|113861.8|113836.8|113863.4|113838.4|113868.8|113843.8|113861.8|113836.8|19
1737450130000|2025-01-21 09:02:10|113863.8|113838.8|113870.9|113845.9|113871.1|113846.1|113863.8|113838.8|16
1737450140000|2025-01-21 09:02:20|113871.8|113846.8|113870.5|113845.5|113873.8|113848.8|113869|113844|19
1737450150000|2025-01-21 09:02:30|113871.3|113846.3|113871.3|113846.3|113876.2|113851.2|113871.3|113846.3|13
1737450160000|2025-01-21 09:02:40|113872.7|113847.7|113880.8|113855.8|113880.8|113855.8|113871.1|113846.1|10
1737450170000|2025-01-21 09:02:50|113880.9|113855.9|113903.3|113878.3|113904.1|113879.1|113880.9|113855.9|34
1737450180000|2025-01-21 09:03:00|113904.2|113879.2|113913.6|113888.6|113913.8|113888.8|113901|113876|29
1737450190000|2025-01-21 09:03:10|113912.2|113887.2|113912.5|113887.5|113914.4|113889.4|113903.8|113878.8|28
1737450200000|2025-01-21 09:03:20|113912.6|113887.6|113933.3|113908.3|113933.3|113908.3|113911.6|113886.6|25
1737450210000|2025-01-21 09:03:30|113930.9|113905.9|113929.9|113904.9|113932.1|113907.1|113928.2|113903.2|16
1737450220000|2025-01-21 09:03:40|113929.3|113904.3|113928.5|113903.5|113931.6|113906.6|113928.5|113903.5|8
1737450230000|2025-01-21 09:03:50|113928.3|113903.3|113928.2|113903.2|113932.8|113907.8|113928.2|113903.2|11
1737450240000|2025-01-21 09:04:00|113929.5|113904.5|113929.3|113904.3|113931|113906|113919.9|113894.9|21
1737450250000|2025-01-21 09:04:10|113929.6|113904.6|113936.7|113911.7|113937.1|113912.1|113929.6|113904.6|26
1737450260000|2025-01-21 09:04:20|113937.7|113912.7|113942.9|113917.9|113947|113922|113937.7|113912.7|23
1737450270000|2025-01-21 09:04:30|113943.1|113918.1|113940.5|113915.5|113943.3|113918.3|113939.8|113914.8|15
1737450280000|2025-01-21 09:04:40|113941.6|113916.6|113924.2|113899.2|113943.9|113918.9|113924.2|113899.2|33
1737450290000|2025-01-21 09:04:50|113925.1|113900.1|113931.9|113906.9|113932.4|113907.4|113925.1|113900.1|20
1737450300000|2025-01-21 09:05:00|113932.9|113907.9|113932.6|113907.6|113933.8|113908.8|113924.8|113899.8|32
1737450310000|2025-01-21 09:05:10|113932.1|113907.1|113928.5|113903.5|113938.4|113913.4|113924.6|113899.6|25
1737450320000|2025-01-21 09:05:20|113927.8|113902.8|113934.6|113909.6|113939.5|113914.5|113927.2|113902.2|30
1737450330000|2025-01-21 09:05:30|113934.8|113909.8|113937.4|113912.4|113938|113913|113930.6|113905.6|21
1737450340000|2025-01-21 09:05:40|113937.6|113912.6|113936.9|113911.9|113939.5|113914.5|113936.9|113911.9|14
1737450350000|2025-01-21 09:05:50|113937|113912|113934.7|113909.7|113937.6|113912.6|113933.2|113908.2|13
1737450360000|2025-01-21 09:06:00|113935.7|113910.7|113932.2|113907.2|113940.2|113915.2|113927.1|113902.1|24
1737450370000|2025-01-21 09:06:10|113933.4|113908.4|113941.4|113916.4|113942.1|113917.1|113933.4|113908.4|26
1737450380000|2025-01-21 09:06:20|113941.2|113916.2|113936|113911|113941.2|113916.2|113933.7|113908.7|12
1737450390000|2025-01-21 09:06:30|113935.8|113910.8|113948.2|113923.2|113949.6|113924.6|113935.6|113910.6|25
1737450400000|2025-01-21 09:06:40|113947.6|113922.6|113946|113921|113962.1|113937.1|113946|113921|34
1737450410000|2025-01-21 09:06:50|113945|113920|113952|113927|113952.2|113927.2|113945|113920|25
1737450420000|2025-01-21 09:07:00|113952.9|113927.9|113949.7|113924.7|113958.7|113933.7|113948.8|113923.8|23
1737450430000|2025-01-21 09:07:10|113952.7|113927.7|113940.2|113915.2|113959|113934|113937.5|113912.5|37
1737450440000|2025-01-21 09:07:20|113939.5|113914.5|113947.2|113922.2|113947.2|113922.2|113936|113911|19
1737450450000|2025-01-21 09:07:30|113947.5|113922.5|113942.3|113917.3|113948.3|113923.3|113939|113914|13
1737450460000|2025-01-21 09:07:40|113943.1|113918.1|113942.8|113917.8|113943.7|113918.7|113942.7|113917.7|5
1737450470000|2025-01-21 09:07:50|113943.1|113918.1|113942.3|113917.3|113943.2|113918.2|113942.3|113917.3|5
1737450480000|2025-01-21 09:08:00|113942.7|113917.7|113920.9|113895.9|113942.7|113917.7|113920.9|113895.9|29
1737450490000|2025-01-21 09:08:10|113921.4|113896.4|113926.3|113901.3|113927.4|113902.4|113921.4|113896.4|16
1737450500000|2025-01-21 09:08:20|113927.4|113902.4|113932.1|113907.1|113932.1|113907.1|113925.5|113900.5|20
1737450510000|2025-01-21 09:08:30|113933.9|113908.9|113947.3|113922.3|113951.2|113926.2|113933.9|113908.9|14
1737450520000|2025-01-21 09:08:40|113954.7|113929.7|113969.3|113944.3|113977.2|113950|113954.7|113919.8|26
1737450530000|2025-01-21 09:08:50|113969.4|113944.4|113974.2|113949.2|113979.4|113954.4|113969.4|113944.4|18
1737450540000|2025-01-21 09:09:00|113975.2|113950.2|113979.6|113954.6|113987.2|113962.2|113975.2|113950.2|19
1737450550000|2025-01-21 09:09:10|113979.5|113954.5|113978.5|113953.5|113979.9|113954.9|113976.2|113951.2|18
1737450560000|2025-01-21 09:09:20|113979.3|113954.3|113977.1|113952.1|113979.3|113954.3|113970.7|113945.7|23
1737450570000|2025-01-21 09:09:30|113977.2|113952.2|113970|113945|113980.3|113955.3|113970|113945|17
1737450580000|2025-01-21 09:09:40|113969.2|113944.2|113970.4|113945.4|113970.4|113945.4|113966.9|113941.9|11
1737450590000|2025-01-21 09:09:50|113970.1|113945.1|113981.2|113956.2|113985.8|113960.8|113970.1|113945.1|16
1737450600000|2025-01-21 09:10:00|113980.3|113955.3|113974.8|113949.8|113980.3|113955.3|113973.4|113948.4|18
1737450610000|2025-01-21 09:10:10|113975.4|113950.4|113986.7|113961.7|113989|113964|113975.4|113950.4|32
1737450620000|2025-01-21 09:10:20|113986|113961|113986.4|113961.4|113986.8|113961.8|113985.9|113960.9|10
1737450630000|2025-01-21 09:10:30|113986.5|113961.5|113985.1|113960.1|113986.5|113961.5|113985.1|113960.1|4
1737450640000|2025-01-21 09:10:40|113984.4|113959.4|113981|113956|113985.7|113960.7|113979.9|113954.9|22
1737450650000|2025-01-21 09:10:50|113982.8|113957.8|113967.8|113942.8|113983.8|113958.8|113967.2|113942.2|25
1737450660000|2025-01-21 09:11:00|113968.7|113943.7|113959.1|113934.1|113970.8|113945.8|113959.1|113934.1|26
1737450670000|2025-01-21 09:11:10|113959.5|113934.5|113946.8|113921.8|113959.5|113934.5|113946.8|113921.8|14
1737450680000|2025-01-21 09:11:20|113947.6|113922.6|113955.6|113930.6|113955.6|113930.6|113947.1|113922.1|8
1737450690000|2025-01-21 09:11:30|113954.9|113929.9|113954.9|113929.9|113954.9|113929.9|113954.9|113929.9|1
1737450700000|2025-01-21 09:11:40|113955.9|113930.9|113952.2|113927.2|113955.9|113930.9|113948.7|113923.7|12
1737450710000|2025-01-21 09:11:50|113952.1|113927.1|113965.3|113940.3|113965.3|113940.3|113951.9|113926.9|17
1737450720000|2025-01-21 09:12:00|113964.4|113939.4|113970.7|113945.7|113971.5|113946.5|113959.4|113934.4|25
1737450730000|2025-01-21 09:12:10|113971.4|113946.4|113966.3|113941.3|113975.4|113950.4|113966.3|113941.3|16
1737450740000|2025-01-21 09:12:20|113965.5|113940.5|113959.2|113934.2|113965.5|113940.5|113958.8|113933.8|13
1737450750000|2025-01-21 09:12:30|113960.3|113935.3|113969.4|113944.4|113972.9|113947.9|113960.3|113935.3|17
1737450760000|2025-01-21 09:12:40|113972|113947|113972.5|113947.5|113974.1|113949.1|113971.8|113946.8|15
1737450770000|2025-01-21 09:12:50|113972.6|113947.6|113974.1|113949.1|113974.2|113949.2|113972.4|113947.4|9
1737450780000|2025-01-21 09:13:00|113974.5|113949.5|113976.6|113951.6|113982|113957|113972.5|113947.5|27
1737450790000|2025-01-21 09:13:10|113977.2|113952.2|113987.9|113962.9|113988.5|113963.5|113977.2|113952.2|18
1737450800000|2025-01-21 09:13:20|113987|113962|114008.9|113983.9|114010.5|113985.5|113987|113962|26
1737450810000|2025-01-21 09:13:30|114009.4|113984.4|114010|113985|114010|113985|114006.7|113981.7|10
1737450820000|2025-01-21 09:13:40|114009.7|113984.7|114002.8|113977.8|114010.4|113985.4|114002.8|113977.8|19
1737450830000|2025-01-21 09:13:50|114003.5|113978.5|114010.4|113985.4|114020.1|113995.1|114003.5|113978.5|25
1737450840000|2025-01-21 09:14:00|114011.4|113986.4|114020.5|113995.5|114020.5|113995.5|114010.7|113985.7|26
1737450850000|2025-01-21 09:14:10|114020.4|113995.4|114016.1|113991.1|114024.2|113999.2|114013|113988|19
1737450860000|2025-01-21 09:14:20|114016.7|113991.7|114012|113987|114019.8|113994.8|114009.7|113984.7|27
1737450870000|2025-01-21 09:14:30|114011.9|113986.9|114013.3|113988.3|114014.6|113989.6|114010.4|113985.4|15
1737450880000|2025-01-21 09:14:40|114011.2|113986.2|114006|113981|114011.9|113986.9|114004.3|113979.3|30
1737450890000|2025-01-21 09:14:50|114005.8|113980.8|113999.5|113974.5|114007.1|113982.1|113996.5|113971.5|24
1737450900000|2025-01-21 09:15:00|114000.2|113975.2|114002.6|113977.6|114010.2|113985.2|114000.2|113975.2|34
1737450910000|2025-01-21 09:15:10|114002.5|113977.5|113996.9|113971.9|114002.5|113977.5|113994.3|113969.3|28
1737450920000|2025-01-21 09:15:20|113997.6|113972.6|114006.5|113981.5|114006.5|113981.5|113997.6|113972.6|11
1737450930000|2025-01-21 09:15:30|114004.6|113979.6|114009.6|113984.6|114013.2|113988.2|114004.6|113979.6|24
1737450940000|2025-01-21 09:15:40|114008.7|113983.7|114000.2|113975.2|114008.7|113983.7|113999|113974|24
1737450950000|2025-01-21 09:15:50|113998.7|113973.7|113991.3|113966.3|113999.4|113974.4|113991.3|113966.3|19
1737450960000|2025-01-21 09:16:00|113989.6|113964.6|113990.3|113965.3|113992.3|113967.3|113983.4|113958.4|28
1737450970000|2025-01-21 09:16:10|113990.5|113965.5|113992.4|113967.4|113992.4|113967.4|113987.1|113962.1|23
1737450980000|2025-01-21 09:16:20|113993.1|113968.1|114008.4|113983.4|114008.5|113983.5|113993.1|113968.1|15
1737450990000|2025-01-21 09:16:30|114009.1|113984.1|114020.9|113995.9|114023.1|113998.1|114008.9|113983.9|24
1737451000000|2025-01-21 09:16:40|114017.8|113992.8|114020.2|113995.2|114020.2|113995.2|114013.2|113988.2|29
1737451010000|2025-01-21 09:16:50|114017.4|113992.4|114039.8|114014.8|114040.7|114015.7|114017.4|113992.4|34
1737451020000|2025-01-21 09:17:00|114039.3|114014.3|114033.5|114008.5|114039.3|114014.3|114027.6|114002.6|22
1737451030000|2025-01-21 09:17:10|114032.4|114007.4|114033.1|114008.1|114039.1|114014.1|114027.2|114002.2|27
1737451040000|2025-01-21 09:17:20|114034.1|114009.1|114021.8|113996.8|114038.6|114013.6|114021.8|113996.8|22
1737451050000|2025-01-21 09:17:30|114021.9|113996.9|114029.9|114004.9|114032.1|114007.1|114021|113996|30
1737451060000|2025-01-21 09:17:40|114029.1|114004.1|114029.7|114004.7|114032|114007|114023.8|113998.8|27
1737451070000|2025-01-21 09:17:50|114029.3|114004.3|114031.8|114006.8|114033.8|114008.8|114029.3|114004.3|15
1737451080000|2025-01-21 09:18:00|114032.5|114007.5|114021.5|113996.5|114033.1|114008.1|114021.5|113996.5|31
1737451090000|2025-01-21 09:18:10|114022.9|113997.9|114020|113995|114023|113998|114017.9|113992.9|27
1737451100000|2025-01-21 09:18:20|114020.9|113995.9|114018.4|113993.4|114020.9|113995.9|114007.9|113982.9|15
1737451110000|2025-01-21 09:18:30|114019.2|113994.2|114018.1|113993.1|114021.6|113996.6|114017|113992|20
1737451120000|2025-01-21 09:18:40|114019.6|113994.6|114000.4|113975.4|114020.4|113995.4|113996.4|113971.4|31
1737451130000|2025-01-21 09:18:50|113998.5|113973.5|113999|113974|114000.8|113975.8|113995.2|113970.2|32
1737451140000|2025-01-21 09:19:00|113999.6|113974.6|113994.3|113969.3|114004.5|113979.5|113992.6|113967.6|36
1737451150000|2025-01-21 09:19:10|113994.9|113969.9|113999.9|113974.9|114002.4|113977.4|113994.9|113969.9|18
1737451160000|2025-01-21 09:19:20|114000.9|113975.9|113997.8|113972.8|114004.3|113979.3|113996.4|113971.4|13
1737451170000|2025-01-21 09:19:30|113997.7|113972.7|113996.7|113971.7|113999.5|113974.5|113992.7|113967.7|16
1737451180000|2025-01-21 09:19:40|113997.6|113972.6|114005.6|113980.6|114005.6|113980.6|113997.6|113972.6|17
1737451190000|2025-01-21 09:19:50|114005.8|113980.8|113996.1|113971.1|114015.2|113990.2|113996.1|113971.1|26
1737451200000|2025-01-21 09:20:00|113995.3|113970.3|114005.6|113980.6|114008.4|113983.4|113993.9|113968.9|28
1737451210000|2025-01-21 09:20:10|114005.7|113980.7|113994.1|113969.1|114006.9|113981.9|113992.1|113967.1|25
1737451220000|2025-01-21 09:20:20|113996.4|113971.4|113997.3|113972.3|114000.5|113975.5|113994.4|113969.4|24
1737451230000|2025-01-21 09:20:30|113997.2|113972.2|113995.8|113970.8|113998.8|113973.8|113995.8|113970.8|13
1737451240000|2025-01-21 09:20:40|113995.1|113970.1|113996.5|113971.5|113996.7|113971.7|113994.5|113969.5|11
1737451250000|2025-01-21 09:20:50|113996.6|113971.6|113995.5|113970.5|113997.3|113972.3|113994.8|113969.8|6
1737451260000|2025-01-21 09:21:00|113994.8|113969.8|113991.8|113966.8|113994.8|113969.8|113987.4|113962.4|27
1737451270000|2025-01-21 09:21:10|113991.7|113966.7|113995.4|113970.4|113995.8|113970.8|113991.5|113966.5|9
1737451280000|2025-01-21 09:21:20|113994.6|113969.6|113990.7|113965.7|113994.6|113969.6|113989.5|113964.5|18
1737451290000|2025-01-21 09:21:30|113990.8|113965.8|113991.4|113966.4|113993.5|113968.5|113988.8|113963.8|27
1737451300000|2025-01-21 09:21:40|113988.6|113963.6|113989.6|113964.6|113990.7|113965.7|113986.4|113961.4|32
1737451310000|2025-01-21 09:21:50|113989.2|113964.2|113975.8|113950.8|113989.2|113964.2|113973.2|113948.2|26
1737451320000|2025-01-21 09:22:00|113975.1|113950.1|113979.8|113929.8|113987.2|113952.9|113973.7|113925.4|18
1737451330000|2025-01-21 09:22:10|113981|113931|113958|113933|113981|113937|113947.5|113906.5|49
1737451340000|2025-01-21 09:22:20|113957.4|113932.4|113958.5|113933.5|113960.4|113935.4|113955.8|113930.8|36
1737451350000|2025-01-21 09:22:30|113963.7|113938.7|113959.3|113934.3|113978.3|113953.3|113958.4|113933.4|37
1737451360000|2025-01-21 09:22:40|113960.2|113935.2|113955|113930|113963.3|113938.3|113950.9|113925.9|38
1737451370000|2025-01-21 09:22:50|113953.2|113928.2|113929.3|113904.3|113954.1|113929.1|113922|113897|46
1737451380000|2025-01-21 09:23:00|113929.1|113904.1|113936.7|113911.7|113944.4|113919.4|113926.6|113901.6|36
1737451390000|2025-01-21 09:23:10|113937|113912|113939.4|113914.4|113942.7|113917.7|113935.5|113910.5|30
1737451400000|2025-01-21 09:23:20|113939.1|113914.1|113952.3|113927.3|113952.8|113927.8|113938.1|113913.1|22
1737451410000|2025-01-21 09:23:30|113952.2|113927.2|113961.7|113936.7|113964.6|113939.6|113951.9|113926.9|23
1737451420000|2025-01-21 09:23:40|113961.5|113936.5|113959.6|113934.6|113965.1|113940.1|113956.2|113931.2|30
1737451430000|2025-01-21 09:23:50|113958.2|113933.2|113958.5|113933.5|113962.9|113937.9|113955.4|113930.4|19
1737451440000|2025-01-21 09:24:00|113958.7|113933.7|113945.5|113920.5|113958.7|113933.7|113935.9|113910.9|25
1737451450000|2025-01-21 09:24:10|113945.9|113920.9|113952.7|113927.7|113957.3|113932.3|113945.9|113920.9|24
1737451460000|2025-01-21 09:24:20|113953.5|113928.5|113956.4|113931.4|113956.7|113931.7|113950.8|113925.8|20
1737451470000|2025-01-21 09:24:30|113957.1|113932.1|113947.9|113922.9|113958.1|113933.1|113946.7|113921.7|20
1737451480000|2025-01-21 09:24:40|113956.3|113931.3|113971.7|113946.7|113971.7|113946.7|113956.3|113931.3|23
1737451490000|2025-01-21 09:24:50|113975.5|113950.5|113985.2|113960.2|113988.5|113963.5|113967.7|113942.7|32
1737451500000|2025-01-21 09:25:00|113985.9|113960.9|113959.9|113934.9|113988.2|113963.2|113958.7|113933.7|33
1737451510000|2025-01-21 09:25:10|113960.8|113935.8|113974.7|113949.7|113974.7|113949.7|113960.8|113935.8|18
1737451520000|2025-01-21 09:25:20|113973|113948|113986.1|113961.1|113990.4|113965.4|113970.3|113945.3|25
1737451530000|2025-01-21 09:25:30|113984.6|113959.6|113997.7|113972.7|113997.9|113972.9|113984.6|113959.6|19
1737451540000|2025-01-21 09:25:40|113997.8|113972.8|114002.2|113977.2|114004.2|113979.2|113995.6|113970.6|21
1737451550000|2025-01-21 09:25:50|114002.6|113977.6|113992.1|113967.1|114003.5|113978.5|113992.1|113967.1|11
1737451560000|2025-01-21 09:26:00|113989.3|113964.3|113994.3|113969.3|113997|113972|113989.3|113964.3|19
1737451570000|2025-01-21 09:26:10|113995.2|113970.2|113984.1|113959.1|113995.5|113970.5|113983.6|113958.6|26
1737451580000|2025-01-21 09:26:20|113983.2|113958.2|113988.4|113963.4|113992.1|113967.1|113982.9|113957.9|15
1737451590000|2025-01-21 09:26:30|113989.1|113964.1|113983.6|113958.6|113989.5|113964.5|113982.7|113957.7|17
1737451600000|2025-01-21 09:26:40|113984.3|113959.3|113993.1|113968.1|113996.8|113971.8|113981|113956|27
1737451610000|2025-01-21 09:26:50|113993.4|113968.4|113996.7|113971.7|114001.3|113976.3|113985.9|113960.9|19
1737451620000|2025-01-21 09:27:00|113995.9|113970.9|113991.4|113966.4|113995.9|113970.9|113990.6|113965.6|7
1737451630000|2025-01-21 09:27:10|113991.5|113966.5|113990.4|113965.4|113991.6|113966.6|113975.5|113950.5|14
1737451640000|2025-01-21 09:27:20|113986|113961|113991.6|113966.6|113993|113968|113979.5|113954.5|34
1737451650000|2025-01-21 09:27:30|113992.3|113967.3|114010.1|113985.1|114013|113988|113986.6|113961.6|35
1737451660000|2025-01-21 09:27:40|114011|113986|114003.9|113978.9|114013.8|113988.8|114003.9|113978.9|20
1737451670000|2025-01-21 09:27:50|114004.1|113979.1|113998.8|113973.8|114004.6|113979.6|113992.8|113967.8|23
1737451680000|2025-01-21 09:28:00|113999.6|113974.6|113994|113969|114007|113982|113994|113969|26
1737451690000|2025-01-21 09:28:10|113995.4|113970.4|113997.6|113972.6|114000.3|113975.3|113992.4|113967.4|18
1737451700000|2025-01-21 09:28:20|113998.8|113973.8|113996.3|113971.3|114001.5|113976.5|113988.3|113963.3|32
1737451710000|2025-01-21 09:28:30|113996.9|113971.9|113995.6|113970.6|113998.5|113973.5|113987|113962|21
1737451720000|2025-01-21 09:28:40|113995|113970|113983.6|113958.6|113995|113970|113983.6|113958.6|21
1737451730000|2025-01-21 09:28:50|113984.4|113959.4|113977.2|113952.2|113987.8|113962.8|113976.3|113951.3|26
1737451740000|2025-01-21 09:29:00|113978.6|113953.6|113979.4|113954.4|113980.9|113955.9|113977.1|113952.1|26
1737451750000|2025-01-21 09:29:10|113977.7|113952.7|113985.9|113960.9|113989.1|113964.1|113977.7|113952.7|38
1737451760000|2025-01-21 09:29:20|113986.7|113961.7|114002.9|113977.9|114004|113979|113983.1|113958.1|27
1737451770000|2025-01-21 09:29:30|114003|113978|114000.5|113975.5|114006.1|113981.1|114000.5|113975.5|17
1737451780000|2025-01-21 09:29:40|114002|113977|114000.3|113975.3|114002|113977|114000.3|113975.3|11
1737451790000|2025-01-21 09:29:50|114000.8|113975.8|114012.7|113987.7|114016.3|113991.3|113999.9|113974.9|21
1737451800000|2025-01-21 09:30:00|114012.1|113987.1|114024.3|113999.3|114028.8|114003.8|114012.1|113987.1|23
1737451810000|2025-01-21 09:30:10|114025.1|114000.1|114025.5|114000.5|114029.9|114004.9|114024|113999|21
1737451820000|2025-01-21 09:30:20|114026.4|114001.4|114034.8|114009.8|114038.5|114013.5|114026.4|114001.4|25
1737451830000|2025-01-21 09:30:30|114034.1|114009.1|114021|113996|114034.1|114009.1|114020.1|113995.1|14
1737451840000|2025-01-21 09:30:40|114023.2|113998.2|114014.4|113989.4|114023.6|113998.6|114011.9|113986.9|25
1737451850000|2025-01-21 09:30:50|114015|113990|114001.5|113976.5|114019.9|113994.9|114000.1|113975.1|23
1737451860000|2025-01-21 09:31:00|114001.6|113976.6|114008.1|113983.1|114010.6|113985.6|114000.4|113975.4|22
1737451870000|2025-01-21 09:31:10|114008.3|113983.3|114002.7|113977.7|114011.6|113986.6|114000.1|113975.1|22
1737451880000|2025-01-21 09:31:20|114004.6|113979.6|114009.6|113984.6|114011.5|113986.5|114003.7|113978.7|15
1737451890000|2025-01-21 09:31:30|114007|113982|114014.6|113989.6|114014.6|113989.6|114005.4|113980.4|19
1737451900000|2025-01-21 09:31:40|114017.1|113992.1|114026.7|114001.7|114026.7|114001.7|114016.3|113991.3|14
1737451910000|2025-01-21 09:31:50|114027.1|114002.1|114037.6|114012.6|114043.7|114018.7|114027|114002|20
1737451920000|2025-01-21 09:32:00|114037|114012|114017.6|113992.6|114038.1|114013.1|114016.3|113991.3|22
1737451930000|2025-01-21 09:32:10|114017.4|113992.4|114018.1|113993.1|114019.6|113994.6|114012|113987|25
1737451940000|2025-01-21 09:32:20|114018.6|113993.6|114018|113993|114020.6|113995.6|114016.6|113991.6|18
1737451950000|2025-01-21 09:32:30|114018.2|113993.2|114031.9|114006.9|114034.6|114009.6|114013.4|113988.4|24
1737451960000|2025-01-21 09:32:40|114032.6|114007.6|114027.2|114002.2|114033.8|114008.8|114024.5|113999.5|24
1737451970000|2025-01-21 09:32:50|114027.7|114002.7|114023|113998|114028.2|114003.2|114021.6|113996.6|28
1737451980000|2025-01-21 09:33:00|114024.2|113999.2|114029.4|114004.4|114029.4|114004.4|114022.4|113997.4|18
1737451990000|2025-01-21 09:33:10|114030|114005|114037.9|114012.9|114037.9|114012.9|114029.2|114004.2|14
1737452000000|2025-01-21 09:33:20|114036.8|114011.8|114023.7|113998.7|114038.2|114013.2|114021.1|113996.1|29
1737452010000|2025-01-21 09:33:30|114024.1|113999.1|114014.7|113989.7|114024.9|113999.9|114014.7|113989.7|19
1737452020000|2025-01-21 09:33:40|114017.4|113992.4|114025.7|114000.7|114034.3|114009.3|114015.3|113990.3|20
1737452030000|2025-01-21 09:33:50|114025.2|114000.2|114030.6|114005.6|114034.7|114009.7|114019.3|113994.3|28
1737452040000|2025-01-21 09:34:00|114031.5|114006.5|114039.8|114014.8|114043.3|114018.3|114030.1|114005.1|35
1737452050000|2025-01-21 09:34:10|114039.4|114014.4|114043.6|114018.6|114046.4|114021.4|114038.7|114013.7|17
1737452060000|2025-01-21 09:34:20|114044.2|114019.2|114040.5|114015.5|114046.3|114021.3|114040.5|114015.5|17
1737452070000|2025-01-21 09:34:30|114040.8|114015.8|114052.8|114027.8|114054|114029|114035.6|114010.6|34
1737452080000|2025-01-21 09:34:40|114054.7|114029.7|114054.8|114029.8|114058.7|114033.7|114053.8|114028.8|19
1737452090000|2025-01-21 09:34:50|114054.7|114029.7|114061.5|114036.5|114061.8|114036.8|114052.2|114027.2|36
1737452100000|2025-01-21 09:35:00|114062.3|114037.3|114068.8|114043.8|114076|114051|114054.7|114029.7|33
1737452110000|2025-01-21 09:35:10|114071.2|114046.2|114073.5|114048.5|114076.4|114051.4|114068.6|114043.6|26
1737452120000|2025-01-21 09:35:20|114071.4|114046.4|114075.6|114050.6|114076.3|114051.3|114070.1|114045.1|29
1737452130000|2025-01-21 09:35:30|114075.1|114050.1|114055.1|114030.1|114075.8|114050.8|114055.1|114030.1|22
1737452140000|2025-01-21 09:35:40|114056|114031|114081.3|114056.3|114081.5|114056.5|114056|114031|33
1737452150000|2025-01-21 09:35:50|114080.7|114055.7|114080.8|114055.8|114090|114065|114080.7|114055.7|32
1737452160000|2025-01-21 09:36:00|114080.2|114055.2|114095|114070|114095|114070|114076.2|114051.2|28
1737452170000|2025-01-21 09:36:10|114094.9|114069.9|114095.2|114070.2|114102.5|114077.5|114089.7|114064.7|27
1737452180000|2025-01-21 09:36:20|114095|114070|114070.4|114045.4|114096.6|114071.6|114070.4|114045.4|24
1737452190000|2025-01-21 09:36:30|114070.2|114045.2|114069.2|114044.2|114074.6|114049.6|114065.8|114040.8|25
1737452200000|2025-01-21 09:36:40|114066|114041|114046.1|114021.1|114071.1|114046.1|114044|114019|51
1737452210000|2025-01-21 09:36:50|114046.5|114021.5|114056.1|114031.1|114056.9|114031.9|114046.5|114021.5|14
1737452220000|2025-01-21 09:37:00|114055.1|114030.1|114051.4|114026.4|114055.9|114030.9|114048.8|114023.8|12
1737452230000|2025-01-21 09:37:10|114051.5|114026.5|114049.2|114024.2|114051.9|114026.9|114045.1|114020.1|18
1737452240000|2025-01-21 09:37:20|114048.3|114023.3|114037.5|114012.5|114048.3|114023.3|114029|114004|31
1737452250000|2025-01-21 09:37:30|114037.7|114012.7|114047.9|114022.9|114047.9|114022.9|114037.7|114012.7|17
1737452260000|2025-01-21 09:37:40|114048.7|114023.7|114046.8|114021.8|114050.8|114025.8|114046.8|114021.8|17
1737452270000|2025-01-21 09:37:50|114047.6|114022.6|114047.4|114022.4|114049.2|114024.2|114043.2|114018.2|22
1737452280000|2025-01-21 09:38:00|114046.5|114021.5|114040.7|114015.7|114047.4|114022.4|114040.7|114015.7|13
1737452290000|2025-01-21 09:38:10|114039.1|114014.1|114065.3|114040.3|114065.9|114040.9|114039.1|114014.1|26
1737452300000|2025-01-21 09:38:20|114062.3|114037.3|114077.1|114052.1|114077.1|114052.1|114059.7|114034.7|30
1737452310000|2025-01-21 09:38:30|114078.7|114053.7|114073.3|114048.3|114078.7|114053.7|114066.7|114041.7|21
1737452320000|2025-01-21 09:38:40|114074.4|114049.4|114071.1|114046.1|114076.1|114051.1|114070.4|114045.4|12
1737452330000|2025-01-21 09:38:50|114071.2|114046.2|114076.1|114051.1|114078.5|114053.5|114071|114046|24
1737452340000|2025-01-21 09:39:00|114077.5|114052.5|114078.6|114053.6|114087.7|114062.7|114075.8|114050.8|27
1737452350000|2025-01-21 09:39:10|114077.6|114052.6|114081.3|114056.3|114089.3|114064.3|114077.6|114052.6|26
1737452360000|2025-01-21 09:39:20|114080.3|114055.3|114080.8|114055.8|114083|114058|114076.6|114051.6|20
1737452370000|2025-01-21 09:39:30|114081.7|114056.7|114082.1|114057.1|114085.1|114060.1|114081.7|114056.7|16
1737452380000|2025-01-21 09:39:40|114081.8|114056.8|114094.1|114069.1|114094.5|114069.5|114079.8|114054.8|36
1737452390000|2025-01-21 09:39:50|114094.5|114069.5|114095.6|114070.6|114096|114071|114093.8|114068.8|9
1737452400000|2025-01-21 09:40:00|114094.6|114069.6|114174.9|114124.9|114177.6|114127.6|114094.6|114069.6|36
1737452410000|2025-01-21 09:40:10|114179.7|114129.7|114178.3|114153.3|114185|114160|114166.7|114123.2|56
1737452420000|2025-01-21 09:40:20|114177.5|114152.5|114191.5|114166.5|114192.5|114167.5|114175.8|114150.8|50
1737452430000|2025-01-21 09:40:30|114190.6|114165.6|114166|114141|114190.8|114165.8|114164.8|114139.8|50
1737452440000|2025-01-21 09:40:40|114165.6|114140.6|114150.2|114125.2|114165.6|114140.6|114145.5|114120.5|42
1737452450000|2025-01-21 09:40:50|114149.6|114124.6|114136.2|114111.2|114150.7|114125.7|114129|114104|39
1737452460000|2025-01-21 09:41:00|114132.2|114107.2|114146.6|114121.6|114146.6|114121.6|114132.1|114107.1|32
1737452470000|2025-01-21 09:41:10|114147.9|114122.9|114159.9|114134.9|114162.2|114137.2|114147.9|114122.9|41
1737452480000|2025-01-21 09:41:20|114161|114136|114156.3|114131.3|114161|114136|114154.8|114129.8|28
1737452490000|2025-01-21 09:41:30|114156.5|114131.5|114156|114131|114169.8|114144.8|114155.4|114130.4|42
1737452500000|2025-01-21 09:41:40|114155.2|114130.2|114138.4|114113.4|114157.9|114132.9|114128.4|114103.4|43
1737452510000|2025-01-21 09:41:50|114142|114117|114142.9|114117.9|114143.9|114118.9|114125.4|114100.4|38
1737452520000|2025-01-21 09:42:00|114144.3|114119.3|114145.7|114120.7|114148.3|114123.3|114143.3|114118.3|25
1737452530000|2025-01-21 09:42:10|114146.2|114121.2|114145.9|114120.9|114148.4|114123.4|114144.6|114119.6|17
1737452540000|2025-01-21 09:42:20|114145|114120|114129.5|114104.5|114145|114120|114128.2|114103.2|19
1737452550000|2025-01-21 09:42:30|114129.8|114104.8|114131.5|114106.5|114131.5|114106.5|114129.4|114104.4|9
1737452560000|2025-01-21 09:42:40|114130.8|114105.8|114132.9|114107.9|114136|114111|114130.8|114105.8|27
1737452570000|2025-01-21 09:42:50|114133.7|114108.7|114124.2|114099.2|114134.4|114109.4|114123.3|114098.3|32
1737452580000|2025-01-21 09:43:00|114125.1|114100.1|114147.8|114122.8|114148.7|114123.7|114124.2|114099.2|33
1737452590000|2025-01-21 09:43:10|114147.6|114122.6|114152.1|114127.1|114158.5|114133.5|114143.5|114118.5|33
1737452600000|2025-01-21 09:43:20|114151.1|114126.1|114140.4|114115.4|114152.2|114127.2|114137.6|114112.6|26
1737452610000|2025-01-21 09:43:30|114139.4|114114.4|114133.3|114108.3|114139.9|114114.9|114133.3|114108.3|19
1737452620000|2025-01-21 09:43:40|114135.1|114110.1|114129|114104|114139|114114|114129|114104|21
1737452630000|2025-01-21 09:43:50|114129.5|114104.5|114129.7|114104.7|114129.7|114104.7|114126.4|114101.4|16
1737452640000|2025-01-21 09:44:00|114130.7|114105.7|114142.4|114117.4|114147.8|114122.8|114130.7|114105.7|22
1737452650000|2025-01-21 09:44:10|114142.6|114117.6|114138.5|114113.5|114144.3|114119.3|114137.7|114112.7|17
1737452660000|2025-01-21 09:44:20|114138.7|114113.7|114129.1|114104.1|114146.5|114121.5|114129.1|114104.1|26
1737452670000|2025-01-21 09:44:30|114130.3|114105.3|114126.6|114101.6|114142.7|114117.7|114126.6|114101.6|37
1737452680000|2025-01-21 09:44:40|114125.9|114100.9|114146.5|114121.5|114146.5|114121.5|114125.9|114100.9|20
1737452690000|2025-01-21 09:44:50|114144.3|114119.3|114144.7|114119.7|114150.7|114125.7|114142.5|114117.5|28
1737452700000|2025-01-21 09:45:00|114144.5|114119.5|114150|114125|114151.3|114126.3|114144.5|114119.5|30
1737452710000|2025-01-21 09:45:10|114149.3|114124.3|114135.2|114110.2|114152.2|114127.2|114135.2|114110.2|28
1737452720000|2025-01-21 09:45:20|114136|114111|114141.8|114116.8|114145.1|114120.1|114134.5|114109.5|19
1737452730000|2025-01-21 09:45:30|114143.5|114118.5|114140.1|114115.1|114143.8|114118.8|114137.5|114112.5|15
1737452740000|2025-01-21 09:45:40|114139.1|114114.1|114146.7|114121.7|114146.7|114121.7|114137.9|114112.9|30
1737452750000|2025-01-21 09:45:50|114146.8|114121.8|114132.1|114107.1|114151.9|114126.9|114130.8|114105.8|37
1737452760000|2025-01-21 09:46:00|114133|114108|114126.7|114101.7|114133|114108|114126.2|114101.2|20
1737452770000|2025-01-21 09:46:10|114125.8|114100.8|114119.1|114094.1|114129.7|114104.7|114118.8|114093.8|39
1737452780000|2025-01-21 09:46:20|114117.9|114092.9|114123.3|114098.3|114123.9|114098.9|114117.9|114092.9|22
1737452790000|2025-01-21 09:46:30|114124.3|114099.3|114128.3|114103.3|114129.8|114104.8|114124.3|114099.3|16
1737452800000|2025-01-21 09:46:40|114128.4|114103.4|114134.3|114109.3|114140.3|114115.3|114128.4|114103.4|31
1737452810000|2025-01-21 09:46:50|114134.9|114109.9|114122.9|114097.9|114134.9|114109.9|114120.3|114095.3|20
1737452820000|2025-01-21 09:47:00|114122.4|114097.4|114129.8|114104.8|114132.4|114107.4|114118.4|114093.4|30
1737452830000|2025-01-21 09:47:10|114130.2|114105.2|114122.5|114097.5|114130.2|114105.2|114120.1|114095.1|21
1737452840000|2025-01-21 09:47:20|114121.7|114096.7|114129.8|114104.8|114134|114109|114120.9|114095.9|28
1737452850000|2025-01-21 09:47:30|114129.7|114104.7|114132.7|114107.7|114134.6|114109.6|114126.9|114101.9|19
1737452860000|2025-01-21 09:47:40|114133.6|114108.6|114134.4|114109.4|114137.8|114112.8|114133|114108|15
1737452870000|2025-01-21 09:47:50|114134.2|114109.2|114130.9|114105.9|114134.2|114109.2|114128|114103|22
1737452880000|2025-01-21 09:48:00|114130.3|114105.3|114129.3|114104.3|114136|114111|114127.7|114102.7|19
1737452890000|2025-01-21 09:48:10|114129.6|114104.6|114136.4|114111.4|114149.8|114124.8|114129.6|114104.6|24
1737452900000|2025-01-21 09:48:20|114130.7|114105.7|114127.3|114102.3|114131.6|114106.6|114121.5|114096.5|37
1737452910000|2025-01-21 09:48:30|114126.5|114101.5|114125.8|114100.8|114128.2|114103.2|114122.8|114097.8|25
1737452920000|2025-01-21 09:48:40|114125|114100|114127.5|114102.5|114127.5|114102.5|114124.3|114099.3|17
1737452930000|2025-01-21 09:48:50|114127.6|114102.6|114098.5|114073.5|114127.6|114102.6|114098|114073|25
1737452940000|2025-01-21 09:49:00|114099.3|114074.3|114101.5|114076.5|114104|114079|114095.2|114070.2|22
1737452950000|2025-01-21 09:49:10|114100.6|114075.6|114102.4|114077.4|114106.1|114081.1|114098.6|114073.6|26
1737452960000|2025-01-21 09:49:20|114103.5|114078.5|114104.9|114079.9|114110.6|114085.6|114103.2|114078.2|25
1737452970000|2025-01-21 09:49:30|114105.5|114080.5|114103.3|114078.3|114107|114082|114100.6|114075.6|27
1737452980000|2025-01-21 09:49:40|114103.9|114078.9|114102.9|114077.9|114104.9|114079.9|114102.9|114077.9|12
1737452990000|2025-01-21 09:49:50|114103.6|114078.6|114102.6|114077.6|114107.1|114082.1|114096.5|114071.5|18
1737453000000|2025-01-21 09:50:00|114101.7|114076.7|114101.2|114076.2|114103.1|114078.1|114086|114061|34
1737453010000|2025-01-21 09:50:10|114100.4|114075.4|114105.4|114080.4|114105.4|114080.4|114100.4|114075.4|21
1737453020000|2025-01-21 09:50:20|114106.2|114081.2|114099.8|114074.8|114106.5|114081.5|114099.6|114074.6|18
1737453030000|2025-01-21 09:50:30|114099.9|114074.9|114094.5|114069.5|114100.7|114075.7|114093.6|114068.6|19
1737453040000|2025-01-21 09:50:40|114094.3|114069.3|114087.5|114062.5|114094.3|114069.3|114086.6|114061.6|7
1737453050000|2025-01-21 09:50:50|114091.7|114066.7|114090.4|114065.4|114092.5|114067.5|114089.3|114064.3|17
1737453060000|2025-01-21 09:51:00|114089.3|114064.3|114087.5|114062.5|114092.5|114067.5|114079.5|114054.5|29
1737453070000|2025-01-21 09:51:10|114088.2|114063.2|114086.6|114061.6|114088.2|114063.2|114080.8|114055.8|23
1737453080000|2025-01-21 09:51:20|114086.9|114061.9|114073|114048|114086.9|114061.9|114072.2|114047.2|17
1737453090000|2025-01-21 09:51:30|114073.5|114048.5|114079.1|114054.1|114079.2|114054.2|114071.5|114046.5|26
1737453100000|2025-01-21 09:51:40|114078.1|114053.1|114068.1|114043.1|114079.2|114054.2|114065.4|114040.4|43
1737453110000|2025-01-21 09:51:50|114070.1|114045.1|114076.4|114051.4|114076.4|114051.4|114066.5|114041.5|28
1737453120000|2025-01-21 09:52:00|114075.7|114050.7|114077.5|114052.5|114083.3|114058.3|114075.7|114050.7|18
1737453130000|2025-01-21 09:52:10|114076.6|114051.6|114064.9|114039.9|114076.9|114051.9|114063.3|114038.3|16
1737453140000|2025-01-21 09:52:20|114064.5|114039.5|114072.5|114047.5|114077.2|114052.2|114062|114037|24
1737453150000|2025-01-21 09:52:30|114073.4|114048.4|114067.3|114042.3|114073.4|114048.4|114066.5|114041.5|13
1737453160000|2025-01-21 09:52:40|114068.1|114043.1|114075.3|114050.3|114076.6|114051.6|114068.1|114043.1|20
1737453170000|2025-01-21 09:52:50|114074.8|114049.8|114076.1|114051.1|114081|114056|114070.7|114045.7|29
1737453180000|2025-01-21 09:53:00|114075.1|114050.1|114073.3|114048.3|114078.5|114053.5|114071.6|114046.6|20
1737453190000|2025-01-21 09:53:10|114072.8|114047.8|114043.6|114018.6|114072.8|114047.8|114042.5|114017.5|15
1737453200000|2025-01-21 09:53:20|114044.4|114019.4|114022.5|113997.5|114044.4|114019.4|114020|113995|22
1737453210000|2025-01-21 09:53:30|114021.8|113996.8|114037.5|114012.5|114043.6|114018.6|114019.9|113994.9|22
1737453220000|2025-01-21 09:53:40|114035.9|114010.9|114041.5|114016.5|114042.1|114017.1|114031.4|114006.4|23
1737453230000|2025-01-21 09:53:50|114041.6|114016.6|114059.7|114034.7|114065.4|114040.4|114038.7|114013.7|25
1737453240000|2025-01-21 09:54:00|114060.6|114035.6|114064.5|114039.5|114068.5|114043.5|114060|114035|42
1737453250000|2025-01-21 09:54:10|114065.9|114040.9|114052.6|114027.6|114066.3|114041.3|114052.6|114027.6|22
1737453260000|2025-01-21 09:54:20|114054.8|114029.8|114050|114025|114060.9|114035.9|114049.4|114024.4|25
1737453270000|2025-01-21 09:54:30|114050.1|114025.1|114046.1|114021.1|114051.1|114026.1|114038.8|114013.8|16
1737453280000|2025-01-21 09:54:40|114046.8|114021.8|114050.9|114025.9|114056.9|114031.9|114046.8|114021.8|19
1737453290000|2025-01-21 09:54:50|114050.8|114025.8|114061.7|114036.7|114063.5|114038.5|114050.8|114025.8|24
1737453300000|2025-01-21 09:55:00|114062.3|114037.3|114052.4|114027.4|114071.4|114046.4|114052.4|114027.4|31
1737453310000|2025-01-21 09:55:10|114050.9|114025.9|114042.4|114017.4|114051.9|114026.9|114042.1|114017.1|26
1737453320000|2025-01-21 09:55:20|114041.4|114016.4|114052.6|114027.6|114056.6|114031.6|114041.4|114016.4|20
1737453330000|2025-01-21 09:55:30|114053.1|114028.1|114049.4|114024.4|114054.6|114029.6|114046.1|114021.1|30
1737453340000|2025-01-21 09:55:40|114051.5|114026.5|114044.7|114019.7|114054.9|114029.9|114041.7|114016.7|30
1737453350000|2025-01-21 09:55:50|114042.7|114017.7|114030.1|114005.1|114042.7|114017.7|114027.2|114002.2|34
1737453360000|2025-01-21 09:56:00|114030.8|114005.8|114021.2|113996.2|114031.3|114006.3|114021.2|113996.2|26
1737453370000|2025-01-21 09:56:10|114021.3|113996.3|114014.3|113989.3|114021.6|113996.6|114012.1|113987.1|25
1737453380000|2025-01-21 09:56:20|114015.2|113990.2|114044|114019|114049.4|114024.4|114014.3|113989.3|38
1737453390000|2025-01-21 09:56:30|114042.6|114017.6|114036.6|114011.6|114045.7|114020.7|114036.6|114011.6|30
1737453400000|2025-01-21 09:56:40|114037.1|114012.1|114046.3|114021.3|114052.9|114027.9|114037.1|114012.1|22
1737453410000|2025-01-21 09:56:50|114046.2|114021.2|114047.7|114022.7|114050.5|114025.5|114045.6|114020.6|22
1737453420000|2025-01-21 09:57:00|114037.9|114012.9|114030.3|114005.3|114044.4|114019.4|114026|114001|35
1737453430000|2025-01-21 09:57:10|114030.6|114005.6|114021.2|113996.2|114030.9|114005.9|114020.6|113995.6|9
1737453440000|2025-01-21 09:57:20|114022|113997|114024.5|113999.5|114025.9|114000.9|114022|113997|8
1737453450000|2025-01-21 09:57:30|114025.2|114000.2|114011.4|113986.4|114029.8|114004.8|114007.7|113982.7|21
1737453460000|2025-01-21 09:57:40|114010.4|113985.4|114010.9|113985.9|114012.5|113987.5|114006.4|113981.4|25
1737453470000|2025-01-21 09:57:50|114010.8|113985.8|114007.3|113982.3|114013.6|113988.6|114003|113978|17
1737453480000|2025-01-21 09:58:00|114007.9|113982.9|114003.1|113978.1|114007.9|113982.9|113998.8|113973.8|14
1737453490000|2025-01-21 09:58:10|114006|113981|113996.3|113971.3|114006.2|113981.2|113993.3|113968.3|33
1737453500000|2025-01-21 09:58:20|113996.9|113971.9|113987.4|113962.4|114000.4|113975.4|113986.9|113961.9|23
1737453510000|2025-01-21 09:58:30|113988.1|113963.1|113993.1|113968.1|113993.9|113968.9|113988.1|113963.1|20
1737453520000|2025-01-21 09:58:40|113988.9|113963.9|113993.5|113968.5|113999.3|113974.3|113986.2|113961.2|19
1737453530000|2025-01-21 09:58:50|113993.7|113968.7|113990.8|113965.8|113995.2|113970.2|113990.7|113965.7|16
1737453540000|2025-01-21 09:59:00|113990|113965|113986.5|113961.5|113990.6|113965.6|113981.7|113956.7|29
1737453550000|2025-01-21 09:59:10|113986.6|113961.6|113980.4|113955.4|113990.3|113965.3|113980|113955|16
1737453560000|2025-01-21 09:59:20|113979|113954|113968.4|113943.4|113980.7|113955.7|113965|113940|32
1737453570000|2025-01-21 09:59:30|113969.2|113944.2|113970.8|113945.8|113971.7|113946.7|113968.9|113943.9|14
1737453580000|2025-01-21 09:59:40|113972.8|113947.8|113976.2|113926.2|113977.6|113947.8|113964.9|113919|39
1737453590000|2025-01-21 09:59:50|113975.3|113925.3|114010.2|113879.3|114013|113942.4|113971.3|113879.3|21
1737453600000|2025-01-21 10:00:00|114016.8|113864|114105.3|114055.3|114197.4|114064.9|113991.3|113821.6|55
1737453610000|2025-01-21 10:00:10|114098.2|114048.2|114140.4|114014.9|114147.6|114062.7|114097.9|114014.9|47
1737453620000|2025-01-21 10:00:20|114105|114055|114121.1|114071.1|114166.7|114080.8|114100.7|114013.7|55
1737453630000|2025-01-21 10:00:30|114122.3|114072.3|114082.6|114032.6|114123.5|114073.5|114070.8|114020.8|42
1737453640000|2025-01-21 10:00:40|114081.8|114031.8|114095.4|114045.4|114101.1|114051.1|114066.7|114016.7|34
1737453650000|2025-01-21 10:00:50|114095.7|114045.7|114101.1|114051.1|114107.5|114057.5|114093.9|114043.9|25
1737453660000|2025-01-21 10:01:00|114100.2|114050.2|114072.5|114022.5|114100.2|114050.2|114053.2|114017.7|42
1737453670000|2025-01-21 10:01:10|114069.7|114019.7|114070.5|114020.5|114071.2|114034.6|114057.1|114012.7|27
1737453680000|2025-01-21 10:01:20|114071.1|114021.1|113997.7|113947.7|114071.1|114021.1|113997.7|113947.7|37
1737453690000|2025-01-21 10:01:30|114001.9|113951.9|113998.4|113948.4|114003.3|113953.3|113990.2|113940.2|28
1737453700000|2025-01-21 10:01:40|113999.1|113949.1|114024.2|113974.2|114025.8|113975.8|113999.1|113949.1|25
1737453710000|2025-01-21 10:01:50|114023.9|113973.9|114015.4|113965.4|114024.2|113974.2|113994.7|113944.7|33
1737453720000|2025-01-21 10:02:00|114016.1|113966.1|114020.7|113970.7|114023.2|113973.2|114016.1|113966.1|30
1737453730000|2025-01-21 10:02:10|114019.1|113969.1|114014.7|113964.7|114021.3|113971.3|114009.5|113959.5|33
1737453740000|2025-01-21 10:02:20|114013.2|113963.2|114009.7|113959.7|114013.2|113963.2|113990.4|113940.4|28
1737453750000|2025-01-21 10:02:30|114010.2|113960.2|113991.1|113941.1|114010.2|113960.2|113982|113932|43
1737453760000|2025-01-21 10:02:40|113989.3|113939.3|113990.3|113940.3|113996.7|113946.7|113985.2|113935.2|34
1737453770000|2025-01-21 10:02:50|113989.2|113939.2|113992.8|113942.8|113992.9|113942.9|113984|113934|29
1737453780000|2025-01-21 10:03:00|113988.8|113938.8|113964.3|113939.3|113988.8|113940.1|113957.6|113921.9|45
1737453790000|2025-01-21 10:03:10|113964.5|113939.5|113964.5|113939.5|113970.4|113945.4|113961.1|113936.1|33
1737453800000|2025-01-21 10:03:20|113963.7|113938.7|113984.4|113959.4|113984.4|113959.4|113955|113930|33
1737453810000|2025-01-21 10:03:30|113985.7|113960.7|113966.4|113941.4|113992.8|113967.8|113966.4|113941.4|34
1737453820000|2025-01-21 10:03:40|113966.6|113941.6|113963.3|113938.3|113968.6|113943.6|113960.3|113935.3|29
1737453830000|2025-01-21 10:03:50|113965|113940|113976.7|113951.7|113981.3|113956.3|113963.6|113938.6|23
1737453840000|2025-01-21 10:04:00|113976.3|113951.3|113955.2|113930.2|113976.3|113951.3|113951.4|113926.4|25
1737453850000|2025-01-21 10:04:10|113956.2|113931.2|113968.3|113943.3|113972.5|113947.5|113948.2|113923.2|37
1737453860000|2025-01-21 10:04:20|113968.9|113943.9|114005.9|113980.9|114005.9|113980.9|113968.9|113943.9|26
1737453870000|2025-01-21 10:04:30|114006.3|113981.3|114007.5|113982.5|114013.7|113988.7|113998.9|113973.9|31
1737453880000|2025-01-21 10:04:40|114008.1|113983.1|114009.5|113984.5|114010.4|113985.4|114004.8|113979.8|13
1737453890000|2025-01-21 10:04:50|114008.1|113983.1|114013.1|113963.1|114020.2|113983.1|114005.1|113963.1|23
1737453900000|2025-01-21 10:05:00|114013|113963|114001.7|113976.7|114014.7|113981.8|114001.7|113963|24
1737453910000|2025-01-21 10:05:10|114001.8|113976.8|114018.7|113968.7|114029.2|113981|114001.8|113968.1|19
1737453920000|2025-01-21 10:05:20|114019.2|113969.2|114017.4|113967.4|114021.5|113971.5|114010|113960|23
1737453930000|2025-01-21 10:05:30|114018.8|113968.8|114015.9|113965.9|114022.9|113972.9|114014.3|113964.3|28
1737453940000|2025-01-21 10:05:40|114016.2|113966.2|113988.8|113938.8|114017.2|113967.2|113986.2|113936.2|38
1737453950000|2025-01-21 10:05:50|113987.3|113937.3|113991.7|113941.7|113991.7|113941.7|113984.7|113934.7|24
1737453960000|2025-01-21 10:06:00|113990.8|113940.8|113999.6|113974.6|114003.6|113978.6|113984.8|113940.5|41
1737453970000|2025-01-21 10:06:10|113998.8|113973.8|113999.5|113974.5|114004|113979|113998.3|113973.3|37
1737453980000|2025-01-21 10:06:20|114002.1|113977.1|113993.7|113968.7|114002.1|113977.1|113992.8|113967.8|29
1737453990000|2025-01-21 10:06:30|113993.5|113968.5|113983.2|113958.2|113993.5|113968.5|113979.2|113954.2|32
1737454000000|2025-01-21 10:06:40|113983.6|113958.6|113991.5|113966.5|113993|113968|113981.8|113956.8|36
1737454010000|2025-01-21 10:06:50|113991.6|113966.6|113983.6|113958.6|113993.6|113968.6|113982.6|113957.6|39
1737454020000|2025-01-21 10:07:00|113983.4|113958.4|113983.7|113958.7|113985|113960|113977.8|113952.8|33
1737454030000|2025-01-21 10:07:10|113983.3|113958.3|113986.6|113961.6|113988.7|113963.7|113981.1|113956.1|29
1737454040000|2025-01-21 10:07:20|113988.7|113963.7|113988.1|113963.1|113988.7|113963.7|113983.5|113958.5|28
1737454050000|2025-01-21 10:07:30|113988.3|113963.3|113988.3|113963.3|113995.9|113970.9|113986.1|113961.1|25
1737454060000|2025-01-21 10:07:40|113989.2|113964.2|114002.4|113977.4|114004.2|113979.2|113988.3|113963.3|27
1737454070000|2025-01-21 10:07:50|114002.3|113977.3|114040.4|114015.4|114055.5|114030.5|114002.3|113977.3|51
1737454080000|2025-01-21 10:08:00|114041.1|114016.1|114052.2|114027.2|114056|114031|114041.1|114016.1|36
1737454090000|2025-01-21 10:08:10|114053.6|114028.6|114043.2|114018.2|114053.6|114028.6|114040.7|114015.7|35
1737454100000|2025-01-21 10:08:20|114043.7|114018.7|114040.6|114015.6|114044.6|114019.6|114027.8|114002.8|39
1737454110000|2025-01-21 10:08:30|114041.2|114016.2|114036|114011|114046.5|114021.5|114036|114011|31
1737454120000|2025-01-21 10:08:40|114036.1|114011.1|114049.2|114024.2|114051.1|114026.1|114030.2|114005.2|43
1737454130000|2025-01-21 10:08:50|114049.1|114024.1|114040.5|114015.5|114049.1|114024.1|114039.6|114014.6|31
1737454140000|2025-01-21 10:09:00|114040.9|114015.9|114038.4|114013.4|114045|114020|114035.6|114010.6|33
1737454150000|2025-01-21 10:09:10|114038.8|114013.8|114032.2|114007.2|114040.3|114015.3|114029.9|114004.9|34
1737454160000|2025-01-21 10:09:20|114031.9|114006.9|114031.9|114006.9|114035.5|114010.5|114029.8|114004.8|25
1737454170000|2025-01-21 10:09:30|114030.9|114005.9|114026.4|114001.4|114036|114011|114023.2|113998.2|43
1737454180000|2025-01-21 10:09:40|114027.7|114002.7|114030|114005|114032.1|114007.1|114023.7|113998.7|25
1737454190000|2025-01-21 10:09:50|114029.6|114004.6|114013.5|113988.5|114030.1|114005.1|114013.5|113988.5|36
1737454200000|2025-01-21 10:10:00|114015|113990|114021.1|113996.1|114021.8|113996.8|114010.4|113985.4|16
1737454210000|2025-01-21 10:10:10|114021.2|113996.2|114027.3|114002.3|114037.6|114012.6|114019.9|113994.9|24
1737454220000|2025-01-21 10:10:20|114026.3|114001.3|114034.5|114009.5|114034.5|114009.5|114026.3|114001.3|18
1737454230000|2025-01-21 10:10:30|114034.3|114009.3|114023.9|113998.9|114034.3|114009.3|114022|113997|30
1737454240000|2025-01-21 10:10:40|114024.8|113999.8|114028.3|114003.3|114031.4|114006.4|114024.2|113999.2|24
1737454250000|2025-01-21 10:10:50|114029.2|114004.2|114030.4|114005.4|114038.6|114013.6|114026.8|114001.8|32
1737454260000|2025-01-21 10:11:00|114029.5|114004.5|114025.9|114000.9|114031.3|114006.3|114024|113999|25
1737454270000|2025-01-21 10:11:10|114026.1|114001.1|114041.7|114016.7|114047.8|114022.8|114026.1|114001.1|41
1737454280000|2025-01-21 10:11:20|114042.9|114017.9|114046.1|114021.1|114046.1|114021.1|114033.5|114008.5|37
1737454290000|2025-01-21 10:11:30|114043.9|114018.9|114047.2|114022.2|114047.2|114022.2|114041.9|114016.9|32
1737454300000|2025-01-21 10:11:40|114046.3|114021.3|114034.7|114009.7|114049.4|114024.4|114034.5|114009.5|32
1737454310000|2025-01-21 10:11:50|114035.6|114010.6|114066.9|114041.9|114066.9|114041.9|114035.6|114010.6|36
1737454320000|2025-01-21 10:12:00|114065.9|114040.9|114062.6|114037.6|114066.2|114041.2|114055|114030|21
1737454330000|2025-01-21 10:12:10|114062.2|114037.2|114063|114038|114071.2|114046.2|114059|114034|37
1737454340000|2025-01-21 10:12:20|114065.2|114040.2|114075.8|114050.8|114078.1|114053.1|114060.3|114035.3|39
1737454350000|2025-01-21 10:12:30|114074.9|114049.9|114087.6|114062.6|114089.3|114064.3|114074.9|114049.9|27
1737454360000|2025-01-21 10:12:40|114085.1|114060.1|114088.6|114063.6|114089.1|114064.1|114081.6|114056.6|20
1737454370000|2025-01-21 10:12:50|114088.7|114063.7|114094.2|114069.2|114099.3|114074.3|114088.6|114063.6|29
1737454380000|2025-01-21 10:13:00|114091.9|114066.9|114088.1|114063.1|114093.2|114068.2|114082|114057|27
1737454390000|2025-01-21 10:13:10|114089.3|114064.3|114089.8|114064.8|114096.5|114071.5|114089.1|114064.1|30
1737454400000|2025-01-21 10:13:20|114089.7|114064.7|114082.1|114057.1|114089.7|114064.7|114074.1|114049.1|20
1737454410000|2025-01-21 10:13:30|114080.8|114055.8|114078.2|114053.2|114081.9|114056.9|114073.5|114048.5|18
1737454420000|2025-01-21 10:13:40|114080.5|114055.5|114073.1|114048.1|114080.5|114055.5|114070.3|114045.3|25
1737454430000|2025-01-21 10:13:50|114073.3|114048.3|114069.8|114044.8|114073.6|114048.6|114064.3|114039.3|25
1737454440000|2025-01-21 10:14:00|114069|114044|114051.8|114026.8|114069.7|114044.7|114050.5|114025.5|23
1737454450000|2025-01-21 10:14:10|114050.8|114025.8|114049.9|114024.9|114050.8|114025.8|114045.2|114020.2|16
1737454460000|2025-01-21 10:14:20|114049.8|114024.8|114014.4|113989.4|114049.8|114024.8|114014.4|113989.4|32
1737454470000|2025-01-21 10:14:30|114013.4|113988.4|114027.5|114002.5|114029.7|114004.7|114013.4|113988.4|20
1737454480000|2025-01-21 10:14:40|114030.3|114005.3|114032.2|114007.2|114036.9|114011.9|114028.3|114003.3|27
1737454490000|2025-01-21 10:14:50|114033.4|114008.4|114027.1|114002.1|114033.4|114008.4|114024.2|113999.2|12
1737454500000|2025-01-21 10:15:00|114027.9|114002.9|114042.1|114017.1|114048.7|114023.7|114027.9|114002.9|32
1737454510000|2025-01-21 10:15:10|114042.5|114017.5|114041.2|114016.2|114045.5|114020.5|114040.8|114015.8|26
1737454520000|2025-01-21 10:15:20|114042|114017|114046.7|114021.7|114050.2|114025.2|114042|114017|26
1737454530000|2025-01-21 10:15:30|114046.5|114021.5|114052.3|114027.3|114056.7|114031.7|114035.5|114010.5|33
1737454540000|2025-01-21 10:15:40|114051.5|114026.5|114055.7|114030.7|114056|114031|114050|114025|15
1737454550000|2025-01-21 10:15:50|114054.9|114029.9|114060.6|114035.6|114062.3|114037.3|114053.8|114028.8|17
1737454560000|2025-01-21 10:16:00|114062.6|114037.6|114055.4|114030.4|114062.6|114037.6|114055.4|114030.4|17
1737454570000|2025-01-21 10:16:10|114056.7|114031.7|114060.9|114035.9|114061.1|114036.1|114056.7|114031.7|10
1737454580000|2025-01-21 10:16:20|114060.2|114035.2|114058.4|114033.4|114063.7|114038.7|114049|114024|25
1737454590000|2025-01-21 10:16:30|114058.5|114033.5|114050.6|114025.6|114060.4|114035.4|114049.7|114024.7|22
1737454600000|2025-01-21 10:16:40|114048.6|114023.6|114043.9|114018.9|114048.6|114023.6|114043.9|114018.9|16
1737454610000|2025-01-21 10:16:50|114045.4|114020.4|114050.5|114025.5|114055.7|114030.7|114045.4|114020.4|29
1737454620000|2025-01-21 10:17:00|114049.6|114024.6|114052.5|114027.5|114052.5|114027.5|114049.2|114024.2|21
1737454630000|2025-01-21 10:17:10|114052.8|114027.8|114053.1|114028.1|114057.6|114032.6|114052|114027|29
1737454640000|2025-01-21 10:17:20|114053.4|114028.4|114049.4|114024.4|114054.3|114029.3|114047.4|114022.4|17
1737454650000|2025-01-21 10:17:30|114050.2|114025.2|114044.4|114019.4|114053|114028|114044.4|114019.4|18
1737454660000|2025-01-21 10:17:40|114043.5|114018.5|114040.7|114015.7|114043.5|114018.5|114034.7|114009.7|24
1737454670000|2025-01-21 10:17:50|114039.5|114014.5|114042.6|114017.6|114044|114019|114036.7|114011.7|21
1737454680000|2025-01-21 10:18:00|114042|114017|114036.3|114011.3|114042.8|114017.8|114034.1|114009.1|22
1737454690000|2025-01-21 10:18:10|114035.9|114010.9|114037|114012|114046.1|114021.1|114035.9|114010.9|32
1737454700000|2025-01-21 10:18:20|114037.9|114012.9|114037.9|114012.9|114038.2|114013.2|114035.9|114010.9|8
1737454710000|2025-01-21 10:18:30|114038.1|114013.1|114042|114017|114048.3|114023.3|114038|114013|12
1737454720000|2025-01-21 10:18:40|114041.9|114016.9|114044.7|114019.7|114047.7|114022.7|114039.6|114014.6|23
1737454730000|2025-01-21 10:18:50|114044.5|114019.5|114042.4|114017.4|114045.5|114020.5|114039.9|114014.9|21
1737454740000|2025-01-21 10:19:00|114037.9|114012.9|114030.2|114005.2|114037.9|114012.9|114028.7|114003.7|23
1737454750000|2025-01-21 10:19:10|114027.8|114002.8|114027.4|114002.4|114039|114014|114026.8|114001.8|26
1737454760000|2025-01-21 10:19:20|114028.1|114003.1|114024.8|113999.8|114028.1|114003.1|114023.4|113998.4|15
1737454770000|2025-01-21 10:19:30|114024.7|113999.7|114010.5|113985.5|114024.7|113999.7|114006.4|113981.4|34
1737454780000|2025-01-21 10:19:40|114009.2|113984.2|114001.8|113976.8|114011|113986|113998.2|113973.2|31
1737454790000|2025-01-21 10:19:50|114002|113977|113996.5|113971.5|114002.8|113977.8|113996.5|113971.5|27
1737454800000|2025-01-21 10:20:00|113995.7|113970.7|113996.2|113971.2|113999.4|113974.4|113984.9|113959.9|39
1737454810000|2025-01-21 10:20:10|113996.3|113971.3|113998.6|113973.6|114006.9|113981.9|113995.9|113970.9|33
1737454820000|2025-01-21 10:20:20|113998.7|113973.7|114000.9|113975.9|114005.8|113980.8|113994.9|113969.9|57
1737454830000|2025-01-21 10:20:30|114000.7|113975.7|113998.6|113973.6|114003.6|113978.6|113998.2|113973.2|32
1737454840000|2025-01-21 10:20:40|113999.7|113974.7|114006.3|113981.3|114010.5|113985.5|113999.7|113974.7|31
1737454850000|2025-01-21 10:20:50|114006.1|113981.1|114009.2|113984.2|114017|113992|114005.3|113980.3|26
1737454860000|2025-01-21 10:21:00|114008.6|113983.6|114005|113980|114010.1|113985.1|114003.8|113978.8|15
1737454870000|2025-01-21 10:21:10|114004.8|113979.8|114010.9|113985.9|114013.6|113988.6|114004.8|113979.8|25
1737454880000|2025-01-21 10:21:20|114006|113981|113985.6|113960.6|114006|113981|113985|113960|28
1737454890000|2025-01-21 10:21:30|113987.6|113962.6|113983.5|113958.5|113988.5|113963.5|113982.7|113957.7|37
1737454900000|2025-01-21 10:21:40|113984.1|113959.1|113985.5|113960.5|113994.6|113969.6|113983.3|113958.3|32
1737454910000|2025-01-21 10:21:50|113985.4|113960.4|113983.4|113958.4|113988.5|113963.5|113979.9|113954.9|20
1737454920000|2025-01-21 10:22:00|113982.1|113957.1|113986.2|113961.2|113988|113963|113979.3|113954.3|22
1737454930000|2025-01-21 10:22:10|113985.5|113960.5|113981.4|113956.4|113991|113966|113981.4|113956.4|21
1737454940000|2025-01-21 10:22:20|113980.5|113955.5|113983.1|113958.1|113985.8|113960.8|113980.5|113955.5|19
1737454950000|2025-01-21 10:22:30|113983.5|113958.5|113991.7|113966.7|113998.2|113973.2|113983.5|113958.5|26
1737454960000|2025-01-21 10:22:40|113993|113968|113997.2|113972.2|114002.2|113977.2|113992.4|113967.4|21
1737454970000|2025-01-21 10:22:50|113997.5|113972.5|113996.7|113971.7|114000.8|113975.8|113993.2|113968.2|21
1737454980000|2025-01-21 10:23:00|113996|113971|113988.1|113963.1|113996|113971|113975.5|113950.5|27
1737454990000|2025-01-21 10:23:10|113989.9|113964.9|113990.6|113965.6|113990.6|113965.6|113984.2|113959.2|32
1737455000000|2025-01-21 10:23:20|113989.9|113964.9|113983.2|113958.2|113990.3|113965.3|113982.8|113957.8|18
1737455010000|2025-01-21 10:23:30|113982.2|113957.2|113975.2|113950.2|113982.2|113957.2|113973|113948|12
1737455020000|2025-01-21 10:23:40|113973.9|113948.9|113967.3|113942.3|113975.8|113950.8|113967.3|113942.3|15
1737455030000|2025-01-21 10:23:50|113967.5|113942.5|113966.9|113941.9|113968.9|113943.9|113965.7|113940.7|9
1737455040000|2025-01-21 10:24:00|113968.1|113943.1|113970.9|113945.9|113973.1|113948.1|113960.7|113935.7|35
1737455050000|2025-01-21 10:24:10|113970.3|113945.3|113963.9|113938.9|113971.1|113946.1|113961.4|113936.4|25
1737455060000|2025-01-21 10:24:20|113964.7|113939.7|113964.9|113939.9|113967.1|113942.1|113959.9|113934.9|30
1737455070000|2025-01-21 10:24:30|113965.3|113940.3|113963.6|113938.6|113966.1|113941.1|113962.4|113937.4|22
1737455080000|2025-01-21 10:24:40|113964.3|113939.3|113966.2|113941.2|113967.5|113942.5|113961.4|113936.4|32
1737455090000|2025-01-21 10:24:50|113965.7|113940.7|113964.1|113939.1|113967|113942|113960.9|113935.9|24
1737455100000|2025-01-21 10:25:00|113963.3|113938.3|113946.3|113921.3|113963.3|113938.3|113942|113917|24
1737455110000|2025-01-21 10:25:10|113954.6|113929.6|113953.9|113928.9|113958.1|113933.1|113951|113926|19
1737455120000|2025-01-21 10:25:20|113953.1|113928.1|113949.5|113924.5|113953.1|113928.1|113945.8|113920.8|13
1737455130000|2025-01-21 10:25:30|113948.1|113923.1|113941.1|113916.1|113948.1|113923.1|113933.2|113908.2|31
1737455140000|2025-01-21 10:25:40|113938.8|113913.8|113933.3|113908.3|113938.8|113913.8|113932.6|113907.6|16
1737455150000|2025-01-21 10:25:50|113933.5|113908.5|113934.2|113909.2|113934.2|113909.2|113926.3|113901.3|17
1737455160000|2025-01-21 10:26:00|113931.6|113906.6|113931|113906|113932.4|113907.4|113931|113906|8
1737455170000|2025-01-21 10:26:10|113931.1|113906.1|113932|113907|113932|113907|113925.8|113900.8|21
1737455180000|2025-01-21 10:26:20|113935.5|113910.5|113932.4|113907.4|113936.4|113911.4|113928.2|113903.2|19
1737455190000|2025-01-21 10:26:30|113932.9|113907.9|113929.5|113904.5|113935.6|113910.6|113926.8|113901.8|25
1737455200000|2025-01-21 10:26:40|113930.3|113905.3|113952.5|113927.5|113952.5|113927.5|113930.3|113905.3|27
1737455210000|2025-01-21 10:26:50|113951.2|113926.2|113941.5|113916.5|113952.4|113927.4|113941.5|113916.5|25
1737455220000|2025-01-21 10:27:00|113942.8|113917.8|113937.1|113912.1|113945.7|113920.7|113937.1|113912.1|25
1737455230000|2025-01-21 10:27:10|113937.2|113912.2|113937|113912|113938.4|113913.4|113933|113908|22
1737455240000|2025-01-21 10:27:20|113936.3|113911.3|113939.8|113914.8|113939.9|113914.9|113934.6|113909.6|23
1737455250000|2025-01-21 10:27:30|113939.7|113914.7|113933.6|113908.6|113940.6|113915.6|113933.6|113908.6|17
1737455260000|2025-01-21 10:27:40|113934.6|113909.6|113934.7|113909.7|113938.8|113913.8|113932.8|113907.8|25
1737455270000|2025-01-21 10:27:50|113935.5|113910.5|113927.5|113902.5|113935.5|113910.5|113920.3|113895.3|29
1737455280000|2025-01-21 10:28:00|113928.1|113903.1|113920.1|113895.1|113931.3|113906.3|113920.1|113895.1|26
1737455290000|2025-01-21 10:28:10|113920.5|113895.5|113922|113897|113925.1|113900.1|113920.5|113895.5|22
1737455300000|2025-01-21 10:28:20|113921.1|113896.1|113920.5|113895.5|113921.1|113896.1|113913.2|113888.2|27
1737455310000|2025-01-21 10:28:30|113921.5|113896.5|113924.3|113899.3|113928.2|113903.2|113920.3|113895.3|30
1737455320000|2025-01-21 10:28:40|113925|113900|113918.9|113893.9|113927|113902|113918.9|113893.9|15
1737455330000|2025-01-21 10:28:50|113918.8|113893.8|113922.7|113897.7|113922.9|113897.9|113916.8|113891.8|21
1737455340000|2025-01-21 10:29:00|113923.5|113898.5|113920.4|113895.4|113927.4|113902.4|113917.5|113892.5|22
1737455350000|2025-01-21 10:29:10|113920.7|113895.7|113927.4|113902.4|113927.4|113902.4|113920.3|113895.3|13
1737455360000|2025-01-21 10:29:20|113928.3|113903.3|113933.2|113908.2|113933.5|113908.5|113928.3|113903.3|15
1737455370000|2025-01-21 10:29:30|113933.1|113908.1|113931.5|113906.5|113935|113910|113931|113906|12
1737455380000|2025-01-21 10:29:40|113930.8|113905.8|113928.7|113903.7|113933.1|113908.1|113927.8|113902.8|21
1737455390000|2025-01-21 10:29:50|113929.3|113904.3|113930|113905|113932.5|113907.5|113928.7|113903.7|17
1737455400000|2025-01-21 10:30:00|113930.8|113905.8|113949.2|113924.2|113949.7|113924.7|113930.8|113905.8|31
1737455410000|2025-01-21 10:30:10|113948.6|113923.6|113962.6|113937.6|113971.4|113946.4|113948.6|113923.6|36
1737455420000|2025-01-21 10:30:20|113963.3|113938.3|113964.9|113939.9|113969.6|113944.6|113960|113935|28
1737455430000|2025-01-21 10:30:30|113965.6|113940.6|113961.4|113936.4|113965.6|113940.6|113961.4|113936.4|21
1737455440000|2025-01-21 10:30:40|113961.7|113936.7|113962|113937|113962.5|113937.5|113957.4|113932.4|18
1737455450000|2025-01-21 10:30:50|113959.7|113934.7|113933.1|113908.1|113959.7|113934.7|113933.1|113908.1|21
1737455460000|2025-01-21 10:31:00|113933.9|113908.9|113934.4|113909.4|113935.6|113910.6|113932.2|113907.2|15
1737455470000|2025-01-21 10:31:10|113934.5|113909.5|113931.7|113906.7|113935.6|113910.6|113929.2|113904.2|19
1737455480000|2025-01-21 10:31:20|113931.5|113906.5|113927.7|113902.7|113931.6|113906.6|113924.6|113899.6|10
1737455490000|2025-01-21 10:31:30|113927.8|113902.8|113908.8|113883.8|113928.4|113903.4|113908.8|113883.8|17
1737455500000|2025-01-21 10:31:40|113908.4|113883.4|113896.6|113871.6|113912|113887|113888.2|113863.2|33
1737455510000|2025-01-21 10:31:50|113896.5|113871.5|113906.7|113881.7|113907.8|113882.8|113896.5|113871.5|20
1737455520000|2025-01-21 10:32:00|113907.3|113882.3|113883.6|113858.6|113907.3|113882.3|113880.1|113855.1|40
1737455530000|2025-01-21 10:32:10|113882.6|113857.6|113892.3|113867.3|113895.3|113870.3|113881.6|113856.6|34
1737455540000|2025-01-21 10:32:20|113892.9|113867.9|113906.6|113881.6|113909|113884|113890.6|113865.6|39
1737455550000|2025-01-21 10:32:30|113906.8|113881.8|113902.9|113877.9|113909.3|113884.3|113901.8|113876.8|32
1737455560000|2025-01-21 10:32:40|113903.5|113878.5|113892.7|113867.7|113903.5|113878.5|113889.7|113864.7|36
1737455570000|2025-01-21 10:32:50|113892|113867|113892.9|113867.9|113897.5|113872.5|113889.3|113864.3|20
1737455580000|2025-01-21 10:33:00|113891.1|113866.1|113892.6|113867.6|113894.4|113869.4|113885.4|113860.4|31
1737455590000|2025-01-21 10:33:10|113892.1|113867.1|113888.1|113863.1|113895|113870|113883.8|113858.8|38
1737455600000|2025-01-21 10:33:20|113887.4|113862.4|113893|113868|113895.7|113870.7|113886.5|113861.5|29
1737455610000|2025-01-21 10:33:30|113892.8|113867.8|113889.6|113864.6|113893|113868|113888.3|113863.3|29
1737455620000|2025-01-21 10:33:40|113889|113864|113888.4|113863.4|113892.8|113867.8|113883.6|113858.6|23
1737455630000|2025-01-21 10:33:50|113887.6|113862.6|113890.2|113865.2|113893.9|113868.9|113887.6|113862.6|23
1737455640000|2025-01-21 10:34:00|113889.6|113864.6|113908.8|113883.8|113919.4|113894.4|113889.6|113864.6|31
1737455650000|2025-01-21 10:34:10|113910.7|113885.7|113912|113887|113914.3|113889.3|113907.6|113882.6|26
1737455660000|2025-01-21 10:34:20|113913|113888|113912|113887|113916.8|113891.8|113912|113887|15
1737455670000|2025-01-21 10:34:30|113909.5|113884.5|113918.5|113893.5|113918.8|113893.8|113909.5|113884.5|18
1737455680000|2025-01-21 10:34:40|113918|113893|113911.3|113886.3|113921.1|113896.1|113909.1|113884.1|18
1737455690000|2025-01-21 10:34:50|113909.9|113884.9|113913.2|113888.2|113913.2|113888.2|113908.7|113883.7|8
1737455700000|2025-01-21 10:35:00|113912.1|113887.1|113906.4|113881.4|113919.1|113894.1|113906.4|113881.4|24
1737455710000|2025-01-21 10:35:10|113903.2|113878.2|113909.7|113884.7|113909.8|113884.8|113899.3|113874.3|32
1737455720000|2025-01-21 10:35:20|113908.9|113883.9|113898.9|113873.9|113908.9|113883.9|113896.8|113871.8|24
1737455730000|2025-01-21 10:35:30|113898.2|113873.2|113899.6|113874.6|113900|113875|113897.6|113872.6|9
1737455740000|2025-01-21 10:35:40|113899|113874|113902.3|113877.3|113910.3|113885.3|113899|113874|22
1737455750000|2025-01-21 10:35:50|113903.2|113878.2|113902.2|113877.2|113907.3|113882.3|113898.5|113873.5|19
1737455760000|2025-01-21 10:36:00|113901|113876|113898.3|113873.3|113905.5|113880.5|113898.1|113873.1|27
1737455770000|2025-01-21 10:36:10|113898.5|113873.5|113889.3|113864.3|113898.9|113873.9|113885|113860|28
1737455780000|2025-01-21 10:36:20|113891.2|113866.2|113884.8|113859.8|113891.2|113866.2|113884.6|113859.6|12
1737455790000|2025-01-21 10:36:30|113886.3|113861.3|113895.4|113870.4|113898.8|113873.8|113884.3|113859.3|18
1737455800000|2025-01-21 10:36:40|113893.7|113868.7|113907.2|113882.2|113913.5|113888.5|113893.7|113868.7|36
1737455810000|2025-01-21 10:36:50|113906.1|113881.1|113903.5|113878.5|113906.1|113881.1|113897.7|113872.7|29
1737455820000|2025-01-21 10:37:00|113903|113878|113905.9|113880.9|113906.7|113881.7|113902|113877|21
1737455830000|2025-01-21 10:37:10|113906|113881|113907.3|113882.3|113907.3|113882.3|113902.1|113877.1|15
1737455840000|2025-01-21 10:37:20|113908.1|113883.1|113916.5|113891.5|113918|113893|113908.1|113883.1|23
1737455850000|2025-01-21 10:37:30|113917.5|113892.5|113926.2|113901.2|113927.8|113902.8|113916.6|113891.6|25
1737455860000|2025-01-21 10:37:40|113924.9|113899.9|113927.6|113902.6|113933.8|113908.8|113921.4|113896.4|26
1737455870000|2025-01-21 10:37:50|113927.9|113902.9|113930.2|113905.2|113931|113906|113920.7|113895.7|25
1737455880000|2025-01-21 10:38:00|113931|113906|113940.6|113915.6|113946.5|113921.5|113931|113906|33
1737455890000|2025-01-21 10:38:10|113941.5|113916.5|113943.6|113918.6|113946.5|113921.5|113937.5|113912.5|29
1737455900000|2025-01-21 10:38:20|113944.4|113919.4|113952.8|113927.8|113952.8|113927.8|113944.4|113919.4|14
1737455910000|2025-01-21 10:38:30|113953|113928|113952.9|113927.9|113955.4|113930.4|113951.1|113926.1|18
1737455920000|2025-01-21 10:38:40|113953.4|113928.4|113967.6|113942.6|113969.4|113944.4|113953.4|113928.4|29
1737455930000|2025-01-21 10:38:50|113967.4|113942.4|113964.1|113939.1|113971.2|113946.2|113964.1|113939.1|23
1737455940000|2025-01-21 10:39:00|113963.1|113938.1|113963.9|113938.9|113963.9|113938.9|113963.1|113938.1|4
1737455950000|2025-01-21 10:39:10|113963.1|113938.1|113958.5|113933.5|113963.1|113938.1|113956|113931|8
1737455960000|2025-01-21 10:39:20|113958|113933|113965.1|113940.1|113967.7|113942.7|113957.1|113932.1|16
1737455970000|2025-01-21 10:39:30|113967.3|113942.3|113964.5|113939.5|113978.5|113953.5|113962.3|113937.3|37
1737455980000|2025-01-21 10:39:40|113961.5|113936.5|113954.2|113929.2|113964.1|113939.1|113950.3|113925.3|29
1737455990000|2025-01-21 10:39:50|113955|113930|113954.1|113929.1|113955|113930|113951.7|113926.7|18
1737456000000|2025-01-21 10:40:00|113954.9|113929.9|113955.6|113930.6|113965.1|113940.1|113954.3|113929.3|21
1737456010000|2025-01-21 10:40:10|113954.7|113929.7|113963.5|113938.5|113963.5|113938.5|113953.3|113928.3|18
1737456020000|2025-01-21 10:40:20|113962.6|113937.6|113966.1|113941.1|113966.7|113941.7|113960.8|113935.8|22
1737456030000|2025-01-21 10:40:30|113965.8|113940.8|113976.2|113951.2|113977.7|113952.7|113965.8|113940.8|15
1737456040000|2025-01-21 10:40:40|113976.4|113951.4|113965.9|113940.9|113976.4|113951.4|113964.9|113939.9|22
1737456050000|2025-01-21 10:40:50|113965.7|113940.7|113978.3|113953.3|113978.3|113953.3|113965.7|113940.7|24
1737456060000|2025-01-21 10:41:00|113979.2|113954.2|113974.6|113949.6|113984.6|113959.6|113974.3|113949.3|18
1737456070000|2025-01-21 10:41:10|113974.8|113949.8|113974.6|113949.6|113976|113951|113973.8|113948.8|15
1737456080000|2025-01-21 10:41:20|113973.5|113948.5|113980|113955|113981.2|113956.2|113973.5|113948.5|15
1737456090000|2025-01-21 10:41:30|113980.5|113955.5|113983.6|113958.6|113986.4|113961.4|113979|113954|22
1737456100000|2025-01-21 10:41:40|113982.7|113957.7|113985.2|113960.2|113987|113962|113982.2|113957.2|15
1737456110000|2025-01-21 10:41:50|113985.1|113960.1|113975.2|113950.2|113987.3|113962.3|113974.2|113949.2|29
1737456120000|2025-01-21 10:42:00|113977.3|113952.3|113976.2|113951.2|113982.7|113957.7|113976.2|113951.2|21
1737456130000|2025-01-21 10:42:10|113975.5|113950.5|113991.3|113966.3|113991.7|113966.7|113975.5|113950.5|19
1737456140000|2025-01-21 10:42:20|113992.1|113967.1|113994|113969|113996.3|113971.3|113984.6|113959.6|26
1737456150000|2025-01-21 10:42:30|113996.4|113971.4|114002|113977|114002.5|113977.5|113996.1|113971.1|21
1737456160000|2025-01-21 10:42:40|114001.3|113976.3|113997.6|113972.6|114001.3|113976.3|113989.6|113964.6|26
1737456170000|2025-01-21 10:42:50|113999.5|113974.5|113998.9|113973.9|114002.8|113977.8|113998.9|113973.9|15
1737456180000|2025-01-21 10:43:00|113999.7|113974.7|114008|113983|114008.2|113983.2|113999.7|113974.7|26
1737456190000|2025-01-21 10:43:10|114008.8|113983.8|114005|113980|114008.8|113983.8|114004.1|113979.1|28
1737456200000|2025-01-21 10:43:20|114006.2|113981.2|114005|113980|114007.1|113982.1|114004.4|113979.4|12
1737456210000|2025-01-21 10:43:30|114004.8|113979.8|114025.1|114000.1|114027.7|114002.7|114004.3|113979.3|20
1737456220000|2025-01-21 10:43:40|114024.6|113999.6|114020.1|113995.1|114024.6|113999.6|114018.8|113993.8|14
1737456230000|2025-01-21 10:43:50|114020|113995|114016.5|113991.5|114020.5|113995.5|114015.7|113990.7|15
1737456240000|2025-01-21 10:44:00|114017.4|113992.4|114020.7|113995.7|114020.7|113995.7|114017.4|113992.4|10
1737456250000|2025-01-21 10:44:10|114020.8|113995.8|114037.8|114012.8|114041.1|114016.1|114020.8|113995.8|24
1737456260000|2025-01-21 10:44:20|114036.9|114011.9|114032.5|114007.5|114037.8|114012.8|114027.6|114002.6|25
1737456270000|2025-01-21 10:44:30|114032.4|114007.4|114031.2|114006.2|114033.3|114008.3|114029.7|114004.7|14
1737456280000|2025-01-21 10:44:40|114032.1|114007.1|114031.1|114006.1|114033|114008|114031.1|114006.1|11
1737456290000|2025-01-21 10:44:50|114031|114006|114044.8|114019.8|114046.6|114021.6|114031|114006|24
1737456300000|2025-01-21 10:45:00|114045.8|114020.8|114046.9|114021.9|114051.9|114026.9|114045.8|114020.8|22
1737456310000|2025-01-21 10:45:10|114046.1|114021.1|114038.4|114013.4|114046.1|114021.1|114036.9|114011.9|23
1737456320000|2025-01-21 10:45:20|114039.2|114014.2|114047.7|114022.7|114048.7|114023.7|114034.5|114009.5|20
1737456330000|2025-01-21 10:45:30|114046.8|114021.8|114049.2|114024.2|114050.8|114025.8|114045.5|114020.5|27
1737456340000|2025-01-21 10:45:40|114050.8|114025.8|114047.8|114022.8|114052.4|114027.4|114045.9|114020.9|18
1737456350000|2025-01-21 10:45:50|114048.7|114023.7|114053.3|114028.3|114056.5|114031.5|114048.7|114023.7|18
1737456360000|2025-01-21 10:46:00|114052.7|114027.7|114055.5|114030.5|114061.5|114036.5|114051.7|114026.7|21
1737456370000|2025-01-21 10:46:10|114056.3|114031.3|114056.9|114031.9|114060.2|114035.2|114055.4|114030.4|19
1737456380000|2025-01-21 10:46:20|114056.1|114031.1|114048.2|114023.2|114056.1|114031.1|114044.5|114019.5|21
1737456390000|2025-01-21 10:46:30|114048.1|114023.1|114049.4|114024.4|114058.8|114033.8|114046.2|114021.2|31
1737456400000|2025-01-21 10:46:40|114049.5|114024.5|114048.4|114023.4|114049.5|114024.5|114047.5|114022.5|7
1737456410000|2025-01-21 10:46:50|114048.5|114023.5|114048.1|114023.1|114048.5|114023.5|114037.5|114012.5|27
1737456420000|2025-01-21 10:47:00|114049.4|114024.4|114050.8|114025.8|114052.3|114027.3|114049.1|114024.1|13
1737456430000|2025-01-21 10:47:10|114049|114024|114056.9|114031.9|114059|114034|114046.8|114021.8|38
1737456440000|2025-01-21 10:47:20|114057.7|114032.7|114060.7|114035.7|114064.6|114039.6|114057.7|114032.7|36
1737456450000|2025-01-21 10:47:30|114061.5|114036.5|114061.9|114036.9|114068.6|114043.6|114060.6|114035.6|24
1737456460000|2025-01-21 10:47:40|114064.6|114039.6|114072.9|114047.9|114074.2|114049.2|114064.6|114039.6|32
1737456470000|2025-01-21 10:47:50|114073.5|114048.5|114072.4|114047.4|114082.2|114057.2|114072.4|114047.4|25
1737456480000|2025-01-21 10:48:00|114073|114048|114092.3|114067.3|114099.9|114074.9|114073|114048|51
1737456490000|2025-01-21 10:48:10|114094.3|114069.3|114100.5|114075.5|114101.9|114076.9|114093.8|114068.8|31
1737456500000|2025-01-21 10:48:20|114101.7|114076.7|114094.3|114069.3|114101.7|114076.7|114092.5|114067.5|29
1737456510000|2025-01-21 10:48:30|114093.5|114068.5|114087.7|114062.7|114093.5|114068.5|114086.7|114061.7|38
1737456520000|2025-01-21 10:48:40|114088.5|114063.5|114094.1|114069.1|114099.5|114074.5|114088.5|114063.5|21
1737456530000|2025-01-21 10:48:50|114093.6|114068.6|114100.7|114075.7|114101.4|114076.4|114093.3|114068.3|31
1737456540000|2025-01-21 10:49:00|114099.6|114074.6|114098.6|114073.6|114099.6|114074.6|114092.5|114067.5|16
1737456550000|2025-01-21 10:49:10|114099|114074|114086.6|114061.6|114099.2|114074.2|114085.7|114060.7|32
1737456560000|2025-01-21 10:49:20|114085.7|114060.7|114088.9|114063.9|114095.8|114070.8|114085.7|114060.7|32
1737456570000|2025-01-21 10:49:30|114094.3|114069.3|114082.5|114057.5|114094.3|114069.3|114082.1|114057.1|25
1737456580000|2025-01-21 10:49:40|114080.5|114055.5|114081.6|114056.6|114083.5|114058.5|114080.5|114055.5|13
1737456590000|2025-01-21 10:49:50|114081.7|114056.7|114090.5|114065.5|114090.5|114065.5|114081.7|114056.7|14
1737456600000|2025-01-21 10:50:00|114091.7|114066.7|114101.4|114076.4|114101.4|114076.4|114091.7|114066.7|28
1737456610000|2025-01-21 10:50:10|114101.6|114076.6|114108.6|114083.6|114108.6|114083.6|114098.7|114073.7|24
1737456620000|2025-01-21 10:50:20|114109.7|114084.7|114125.5|114100.5|114130.7|114105.7|114108.5|114083.5|34
1737456630000|2025-01-21 10:50:30|114124.4|114099.4|114115.5|114090.5|114125.1|114100.1|114111.9|114086.9|22
1737456640000|2025-01-21 10:50:40|114114.9|114089.9|114103.2|114078.2|114115.9|114090.9|114102.3|114077.3|22
1737456650000|2025-01-21 10:50:50|114105|114080|114102.8|114077.8|114106.8|114081.8|114098.5|114073.5|20
1737456660000|2025-01-21 10:51:00|114103.3|114078.3|114081|114056|114111.3|114086.3|114074.1|114035.9|34
1737456670000|2025-01-21 10:51:10|114081.1|114056.1|114074.2|114049.2|114081.1|114056.1|114072.2|114047.2|23
1737456680000|2025-01-21 10:51:20|114071.4|114046.4|114074.8|114049.8|114074.8|114049.8|114059.6|114034.6|24
1737456690000|2025-01-21 10:51:30|114075.6|114050.6|114083.8|114058.8|114088.5|114063.5|114075.6|114050.6|27
1737456700000|2025-01-21 10:51:40|114084.7|114059.7|114080.2|114055.2|114087.6|114062.6|114077.3|114052.3|27
1737456710000|2025-01-21 10:51:50|114080.5|114055.5|114073.4|114048.4|114080.5|114055.5|114071.7|114046.7|17
1737456720000|2025-01-21 10:52:00|114074.9|114049.9|114070.1|114045.1|114079.7|114054.7|114069.6|114044.6|31
1737456730000|2025-01-21 10:52:10|114069.9|114044.9|114062.5|114037.5|114069.9|114044.9|114058.7|114033.7|30
1737456740000|2025-01-21 10:52:20|114063.3|114038.3|114047|114022|114064.1|114039.1|114045.3|114020.3|23
1737456750000|2025-01-21 10:52:30|114046.9|114021.9|114048.8|114023.8|114049.2|114024.2|114045|114020|9
1737456760000|2025-01-21 10:52:40|114050.2|114025.2|114055.8|114030.8|114057.5|114032.5|114050.2|114025.2|25
1737456770000|2025-01-21 10:52:50|114056.5|114031.5|114057.3|114032.3|114059.9|114034.9|114055.7|114030.7|16
1737456780000|2025-01-21 10:53:00|114056.4|114031.4|114073.7|114048.7|114077.2|114052.2|114052.9|114027.9|37
1737456790000|2025-01-21 10:53:10|114072.8|114047.8|114082|114057|114082.2|114057.2|114071.5|114046.5|32
1737456800000|2025-01-21 10:53:20|114079|114054|114085.3|114060.3|114086.1|114061.1|114079|114054|13
1737456810000|2025-01-21 10:53:30|114085.6|114060.6|114081.5|114056.5|114091.2|114066.2|114079.8|114054.8|24
1737456820000|2025-01-21 10:53:40|114080.9|114055.9|114080.4|114055.4|114082.9|114057.9|114072.6|114047.6|30
1737456830000|2025-01-21 10:53:50|114079.6|114054.6|114087.4|114062.4|114088.8|114063.8|114078.1|114053.1|34
1737456840000|2025-01-21 10:54:00|114086.6|114061.6|114077.8|114052.8|114088|114063|114077.8|114052.8|34
1737456850000|2025-01-21 10:54:10|114077.7|114052.7|114075.9|114050.9|114077.7|114052.7|114075.9|114050.9|4
1737456860000|2025-01-21 10:54:20|114078.7|114053.7|114074.6|114049.6|114084.9|114059.9|114074.6|114049.6|27
1737456870000|2025-01-21 10:54:30|114074.8|114049.8|114062.9|114037.9|114074.8|114049.8|114062.9|114037.9|23
1737456880000|2025-01-21 10:54:40|114063.9|114038.9|114047.6|114022.6|114065.1|114040.1|114045.6|114020.6|29
1737456890000|2025-01-21 10:54:50|114050.1|114025.1|114049.8|114024.8|114050.1|114025.1|114044.4|114019.4|24
1737456900000|2025-01-21 10:55:00|114047.4|114022.4|114048.2|114023.2|114057.1|114032.1|114045.7|114020.7|29
1737456910000|2025-01-21 10:55:10|114047.3|114022.3|114047.8|114022.8|114052.6|114027.6|114044.6|114019.6|22
1737456920000|2025-01-21 10:55:20|114048.2|114023.2|114056|114031|114064.2|114039.2|114046.2|114021.2|37
1737456930000|2025-01-21 10:55:30|114056.1|114031.1|114058.6|114033.6|114058.6|114033.6|114055.4|114030.4|13
1737456940000|2025-01-21 10:55:40|114057.9|114032.9|114060.2|114035.2|114060.2|114035.2|114056.3|114031.3|12
1737456950000|2025-01-21 10:55:50|114060.1|114035.1|114071.6|114046.6|114074.9|114049.9|114060.1|114035.1|28
1737456960000|2025-01-21 10:56:00|114072.8|114047.8|114075.7|114050.7|114080.4|114055.4|114069.9|114044.9|51
1737456970000|2025-01-21 10:56:10|114076.7|114051.7|114081.5|114056.5|114085.1|114060.1|114072.9|114047.9|52
1737456980000|2025-01-21 10:56:20|114081.6|114056.6|114095.5|114070.5|114102.5|114077.5|114081.6|114056.6|59
1737456990000|2025-01-21 10:56:30|114093.2|114068.2|114090.5|114065.5|114097.2|114072.2|114087.9|114062.9|41
1737457000000|2025-01-21 10:56:40|114092.2|114067.2|114099.7|114074.7|114104|114079|114091.2|114066.2|35
1737457010000|2025-01-21 10:56:50|114099.5|114074.5|114100|114075|114103.7|114078.7|114095.2|114070.2|27
1737457020000|2025-01-21 10:57:00|114100.7|114075.7|114091.7|114066.7|114100.7|114075.7|114090.8|114065.8|18
1737457030000|2025-01-21 10:57:10|114091.9|114066.9|114083.6|114058.6|114092|114067|114083.4|114058.4|25
1737457040000|2025-01-21 10:57:20|114084.2|114059.2|114068.7|114043.7|114084.7|114059.7|114068|114043|21
1737457050000|2025-01-21 10:57:30|114068.8|114043.8|114070.5|114045.5|114073.1|114048.1|114066.7|114041.7|18
1737457060000|2025-01-21 10:57:40|114071.7|114046.7|114076.1|114051.1|114078.2|114053.2|114069.2|114044.2|20
1737457070000|2025-01-21 10:57:50|114076.7|114051.7|114088.1|114063.1|114090.5|114065.5|114076.7|114051.7|26
1737457080000|2025-01-21 10:58:00|114086.8|114061.8|114081.8|114056.8|114088.1|114063.1|114081.8|114056.8|14
1737457090000|2025-01-21 10:58:10|114082.1|114057.1|114083.5|114058.5|114083.5|114058.5|114078.3|114053.3|17
1737457100000|2025-01-21 10:58:20|114084.8|114059.8|114078.3|114053.3|114085.5|114060.5|114076.4|114051.4|26
1737457110000|2025-01-21 10:58:30|114078.1|114053.1|114072.4|114047.4|114081.4|114056.4|114071.4|114046.4|23
1737457120000|2025-01-21 10:58:40|114070.8|114045.8|114067.3|114042.3|114071.7|114046.7|114066.6|114041.6|31
1737457130000|2025-01-21 10:58:50|114067.6|114042.6|114064.6|114039.6|114069.2|114044.2|114063.4|114038.4|21
1737457140000|2025-01-21 10:59:00|114063.2|114038.2|114069.7|114044.7|114069.7|114044.7|114061.5|114036.5|17
1737457150000|2025-01-21 10:59:10|114068.8|114043.8|114069.3|114044.3|114069.9|114044.9|114068.3|114043.3|13
1737457160000|2025-01-21 10:59:20|114071.3|114046.3|114073.9|114048.9|114073.9|114048.9|114071.3|114046.3|14
1737457170000|2025-01-21 10:59:30|114072.4|114047.4|114078|114053|114078|114053|114071.7|114046.7|15
1737457180000|2025-01-21 10:59:40|114077.2|114052.2|114076|114051|114080.3|114055.3|114073.4|114048.4|24
1737457190000|2025-01-21 10:59:50|114075.5|114050.5|114077.1|114052.1|114078.7|114053.7|114075.5|114050.5|9
1737457200000|2025-01-21 11:00:00|114077.9|114052.9|114078.4|114053.4|114079.9|114054.9|114073.5|114048.5|19
1737457210000|2025-01-21 11:00:10|114078.5|114053.5|114077.2|114052.2|114078.5|114053.5|114070.2|114045.2|20
1737457220000|2025-01-21 11:00:20|114078.9|114053.9|114094.9|114069.9|114097.6|114072.6|114075.8|114050.8|25
1737457230000|2025-01-21 11:00:30|114095.6|114070.6|114106.6|114081.6|114106.6|114081.6|114093.6|114068.6|26
1737457240000|2025-01-21 11:00:40|114105.9|114080.9|114106.7|114081.7|114109.6|114084.6|114101.9|114076.9|26
1737457250000|2025-01-21 11:00:50|114107.5|114082.5|114138.2|114113.2|114138.9|114113.9|114107.4|114082.4|39
1737457260000|2025-01-21 11:01:00|114139.9|114114.9|114140.9|114115.9|114142.9|114117.9|114135.4|114110.4|35
1737457270000|2025-01-21 11:01:10|114139.9|114114.9|114146.1|114121.1|114146.7|114121.7|114134.9|114109.9|31
1737457280000|2025-01-21 11:01:20|114145.9|114120.9|114148.7|114123.7|114148.7|114123.7|114141.5|114116.5|25
1737457290000|2025-01-21 11:01:30|114149.2|114124.2|114146.2|114121.2|114150.6|114125.6|114145.3|114120.3|12
1737457300000|2025-01-21 11:01:40|114146.4|114121.4|114151.2|114126.2|114151.3|114126.3|114146.4|114121.4|12
1737457310000|2025-01-21 11:01:50|114151.1|114126.1|114146|114121|114157.5|114132.5|114146|114121|35
1737457320000|2025-01-21 11:02:00|114146.9|114121.9|114146.2|114121.2|114149.5|114124.5|114145.1|114120.1|22
1737457330000|2025-01-21 11:02:10|114147.2|114122.2|114146.2|114121.2|114147.9|114122.9|114144.4|114119.4|12
1737457340000|2025-01-21 11:02:20|114147|114122|114157|114132|114157|114132|114147|114122|19
1737457350000|2025-01-21 11:02:30|114157.5|114132.5|114158|114133|114158.4|114133.4|114153.6|114128.6|20
1737457360000|2025-01-21 11:02:40|114158.9|114133.9|114162.2|114137.2|114162.2|114137.2|114156.1|114131.1|18
1737457370000|2025-01-21 11:02:50|114161.4|114136.4|114162.1|114137.1|114168.8|114143.8|114159.6|114134.6|26
1737457380000|2025-01-21 11:03:00|114165.2|114140.2|114175.6|114150.6|114176.9|114151.9|114163.4|114138.4|22
1737457390000|2025-01-21 11:03:10|114175.5|114150.5|114175.8|114150.8|114177.2|114152.2|114174.1|114149.1|9
1737457400000|2025-01-21 11:03:20|114176.7|114151.7|114170.8|114145.8|114176.7|114151.7|114170.8|114145.8|8
1737457410000|2025-01-21 11:03:30|114169.6|114144.6|114159.6|114134.6|114169.6|114144.6|114158.7|114133.7|19
1737457420000|2025-01-21 11:03:40|114160.5|114135.5|114165.6|114140.6|114168.9|114143.9|114160.5|114135.5|21
1737457430000|2025-01-21 11:03:50|114164.7|114139.7|114171.2|114146.2|114173|114148|114164.7|114139.7|16
1737457440000|2025-01-21 11:04:00|114172.6|114147.6|114182.4|114157.4|114190.3|114165.3|114172.6|114147.6|13
1737457450000|2025-01-21 11:04:10|114181.5|114156.5|114188|114163|114189|114164|114181.5|114156.5|14
1737457460000|2025-01-21 11:04:20|114185.5|114160.5|114193.9|114168.9|114194.4|114169.4|114184.7|114159.7|16
1737457470000|2025-01-21 11:04:30|114192.9|114167.9|114192.7|114167.7|114192.9|114167.9|114192.7|114167.7|2
1737457480000|2025-01-21 11:04:40|114190.3|114165.3|114184|114159|114190.5|114165.5|114184|114159|12
1737457490000|2025-01-21 11:04:50|114185.1|114160.1|114187.3|114162.3|114195.4|114170.4|114184.3|114159.3|27
1737457500000|2025-01-21 11:05:00|114186.7|114161.7|114176.6|114151.6|114186.7|114161.7|114174.3|114149.3|18
1737457510000|2025-01-21 11:05:10|114176.1|114151.1|114180.8|114155.8|114180.8|114155.8|114173.1|114148.1|15
1737457520000|2025-01-21 11:05:20|114180|114155|114173.3|114148.3|114180|114155|114168.4|114143.4|28
1737457530000|2025-01-21 11:05:30|114173.5|114148.5|114167.6|114142.6|114179.8|114154.8|114167.3|114142.3|27
1737457540000|2025-01-21 11:05:40|114168.1|114143.1|114166.9|114141.9|114169.5|114144.5|114166|114141|13
1737457550000|2025-01-21 11:05:50|114167.5|114142.5|114165.5|114140.5|114169.8|114144.8|114160|114135|16
1737457560000|2025-01-21 11:06:00|114166.6|114141.6|114166.5|114141.5|114168.2|114143.2|114166.5|114141.5|8
1737457570000|2025-01-21 11:06:10|114164.2|114139.2|114171.5|114146.5|114175.4|114150.4|114163.9|114138.9|21
1737457580000|2025-01-21 11:06:20|114170.1|114145.1|114159.6|114134.6|114170.3|114145.3|114157|114132|22
1737457590000|2025-01-21 11:06:30|114159.5|114134.5|114159.5|114134.5|114159.5|114134.5|114159.5|114134.5|1
1737457600000|2025-01-21 11:06:40|114159.6|114134.6|114160.5|114135.5|114161.6|114136.6|114156.5|114131.5|21
1737457610000|2025-01-21 11:06:50|114160.4|114135.4|114162.8|114137.8|114162.8|114137.8|114157.9|114132.9|12
1737457620000|2025-01-21 11:07:00|114160.1|114135.1|114164.6|114139.6|114164.7|114139.7|114159|114134|14
1737457630000|2025-01-21 11:07:10|114164.7|114139.7|114178.2|114153.2|114179.8|114154.8|114164.1|114139.1|35
1737457640000|2025-01-21 11:07:20|114177.8|114152.8|114179.8|114154.8|114185|114160|114177.8|114152.8|22
1737457650000|2025-01-21 11:07:30|114180.2|114155.2|114187.4|114162.4|114190.3|114165.3|114180.2|114155.2|27
1737457660000|2025-01-21 11:07:40|114188|114163|114175|114150|114192.1|114167.1|114174.2|114149.2|35
1737457670000|2025-01-21 11:07:50|114175.1|114150.1|114180.5|114155.5|114183.2|114158.2|114172.1|114147.1|20
1737457680000|2025-01-21 11:08:00|114180|114155|114176.7|114151.7|114180|114155|114176.1|114151.1|12
1737457690000|2025-01-21 11:08:10|114179.3|114154.3|114186.6|114161.6|114189.4|114164.4|114177.3|114152.3|20
1737457700000|2025-01-21 11:08:20|114189.3|114164.3|114186.2|114161.2|114198.4|114173.4|114185.8|114160.8|35
1737457710000|2025-01-21 11:08:30|114186.6|114161.6|114183.1|114158.1|114190.3|114165.3|114183.1|114158.1|24
1737457720000|2025-01-21 11:08:40|114182.5|114157.5|114182.9|114157.9|114185.9|114160.9|114179.6|114154.6|13
1737457730000|2025-01-21 11:08:50|114183.5|114158.5|114184.4|114159.4|114186|114161|114183.5|114158.5|14
1737457740000|2025-01-21 11:09:00|114183.6|114158.6|114180.1|114155.1|114184.5|114159.5|114178.2|114153.2|16
1737457750000|2025-01-21 11:09:10|114179.3|114154.3|114175.4|114150.4|114179.3|114154.3|114172.9|114147.9|13
1737457760000|2025-01-21 11:09:20|114176.2|114151.2|114174.6|114149.6|114176.5|114151.5|114173.8|114148.8|7
1737457770000|2025-01-21 11:09:30|114175.2|114150.2|114170.7|114145.7|114175.2|114150.2|114168.4|114143.4|16
1737457780000|2025-01-21 11:09:40|114170.6|114145.6|114167.2|114142.2|114170.6|114145.6|114167.2|114142.2|7
1737457790000|2025-01-21 11:09:50|114167.1|114142.1|114161.5|114136.5|114168|114143|114161.5|114136.5|8
1737457800000|2025-01-21 11:10:00|114160.6|114135.6|114156.9|114131.9|114160.6|114135.6|114152.9|114127.9|9
1737457810000|2025-01-21 11:10:10|114157.5|114132.5|114155.5|114130.5|114160.2|114135.2|114155.5|114130.5|11
1737457820000|2025-01-21 11:10:20|114154.7|114129.7|114156.8|114131.8|114157.1|114132.1|114154.7|114129.7|8
1737457830000|2025-01-21 11:10:30|114157|114132|114165|114140|114169.2|114144.2|114157|114132|20
1737457840000|2025-01-21 11:10:40|114164.1|114139.1|114156.6|114131.6|114164.1|114139.1|114156.3|114131.3|18
1737457850000|2025-01-21 11:10:50|114155|114130|114153|114128|114156.6|114131.6|114149.9|114124.9|23
1737457860000|2025-01-21 11:11:00|114153.8|114128.8|114148.6|114123.6|114158.7|114133.7|114146.9|114121.9|13
1737457870000|2025-01-21 11:11:10|114147.9|114122.9|114139.3|114114.3|114148.2|114123.2|114139.1|114114.1|15
1737457880000|2025-01-21 11:11:20|114140.2|114115.2|114141|114116|114144.1|114119.1|114138.8|114113.8|12
1737457890000|2025-01-21 11:11:30|114141.1|114116.1|114139.8|114114.8|114144.5|114119.5|114138.3|114113.3|12
1737457900000|2025-01-21 11:11:40|114140.6|114115.6|114139.8|114114.8|114140.6|114115.6|114136.5|114111.5|9
1737457910000|2025-01-21 11:11:50|114139.9|114114.9|114138.3|114113.3|114140.2|114115.2|114138|114113|8
1737457920000|2025-01-21 11:12:00|114137.5|114112.5|114128.2|114103.2|114137.5|114112.5|114127.8|114102.8|11
1737457930000|2025-01-21 11:12:10|114129.2|114104.2|114129.5|114104.5|114137.4|114112.4|114127.9|114102.9|22
1737457940000|2025-01-21 11:12:20|114130.3|114105.3|114136.1|114111.1|114136.4|114111.4|114130.3|114105.3|12
1737457950000|2025-01-21 11:12:30|114135.3|114110.3|114138|114113|114139.7|114114.7|114135.3|114110.3|9
1737457960000|2025-01-21 11:12:40|114138.1|114113.1|114147.1|114122.1|114147.1|114122.1|114138.1|114113.1|17
1737457970000|2025-01-21 11:12:50|114147.4|114122.4|114147.2|114122.2|114147.4|114122.4|114147.2|114122.2|3
1737457980000|2025-01-21 11:13:00|114148|114123|114146.2|114121.2|114148|114123|114145|114120|5
1737457990000|2025-01-21 11:13:10|114146|114121|114147.7|114122.7|114149.2|114124.2|114145|114120|13
1737458000000|2025-01-21 11:13:20|114147.1|114122.1|114149.1|114124.1|114149.1|114124.1|114143.5|114118.5|15
1737458010000|2025-01-21 11:13:30|114150.1|114125.1|114149.7|114124.7|114150.6|114125.6|114147.2|114122.2|10
1737458020000|2025-01-21 11:13:40|114150.5|114125.5|114147.5|114122.5|114150.5|114125.5|114146.2|114121.2|10
1737458030000|2025-01-21 11:13:50|114145.8|114120.8|114146.9|114121.9|114147.5|114122.5|114141.8|114116.8|18
1737458040000|2025-01-21 11:14:00|114147.8|114122.8|114150.2|114125.2|114150.2|114125.2|114147.8|114122.8|7
1737458050000|2025-01-21 11:14:10|114150.3|114125.3|114149.3|114124.3|114151.4|114126.4|114146.9|114121.9|20
1737458060000|2025-01-21 11:14:20|114147.2|114122.2|114145.3|114120.3|114149.3|114124.3|114143.1|114118.1|11
1737458070000|2025-01-21 11:14:30|114146|114121|114146.1|114121.1|114146.4|114121.4|114145.1|114120.1|6
1737458080000|2025-01-21 11:14:40|114145.3|114120.3|114145.6|114120.6|114146.1|114121.1|114145.3|114120.3|6
1737458090000|2025-01-21 11:14:50|114144.6|114119.6|114148.9|114123.9|114149|114124|114143.3|114118.3|14
1737458100000|2025-01-21 11:15:00|114149.4|114124.4|114157.7|114132.7|114157.7|114132.7|114149|114124|16
1737458110000|2025-01-21 11:15:10|114158.4|114133.4|114158.9|114133.9|114160.9|114135.9|114157.5|114132.5|20
1737458120000|2025-01-21 11:15:20|114158.4|114133.4|114155.9|114130.9|114159.1|114134.1|114155.8|114130.8|11
1737458130000|2025-01-21 11:15:30|114156.8|114131.8|114163.6|114138.6|114167.6|114142.6|114156.8|114131.8|10
1737458140000|2025-01-21 11:15:40|114164.4|114139.4|114174.5|114149.5|114177.6|114152.6|114163.7|114138.7|23
1737458150000|2025-01-21 11:15:50|114172.3|114147.3|114179.3|114154.3|114186.9|114161.9|114170.9|114145.9|21
1737458160000|2025-01-21 11:16:00|114178.5|114153.5|114191.3|114166.3|114192.8|114167.8|114178.5|114153.5|22
1737458170000|2025-01-21 11:16:10|114191.1|114166.1|114186.6|114161.6|114191.1|114166.1|114183|114158|16
1737458180000|2025-01-21 11:16:20|114186.9|114161.9|114198.4|114173.4|114201.7|114176.7|114184.6|114159.6|23
1737458190000|2025-01-21 11:16:30|114199.2|114174.2|114204.9|114179.9|114206.7|114181.7|114199.2|114174.2|19
1737458200000|2025-01-21 11:16:40|114204.4|114179.4|114196.8|114171.8|114204.4|114179.4|114193.3|114168.3|21
1737458210000|2025-01-21 11:16:50|114197.6|114172.6|114196.4|114171.4|114197.6|114172.6|114195.5|114170.5|10
1737458220000|2025-01-21 11:17:00|114195.6|114170.6|114177.1|114152.1|114195.6|114170.6|114177.1|114152.1|18
1737458230000|2025-01-21 11:17:10|114176.3|114151.3|114179.6|114154.6|114179.6|114154.6|114176.3|114151.3|7
1737458240000|2025-01-21 11:17:20|114178.6|114153.6|114187.9|114162.9|114188.8|114163.8|114176.7|114151.7|24
1737458250000|2025-01-21 11:17:30|114188.1|114163.1|114187.8|114162.8|114193.6|114168.6|114187.4|114162.4|19
1737458260000|2025-01-21 11:17:40|114188.9|114163.9|114193.5|114168.5|114195|114170|114187.2|114162.2|24
1737458270000|2025-01-21 11:17:50|114194.5|114169.5|114191.6|114166.6|114196.7|114171.7|114188.3|114163.3|17
1737458280000|2025-01-21 11:18:00|114192.8|114167.8|114196.8|114171.8|114196.8|114171.8|114191.4|114166.4|18
1737458290000|2025-01-21 11:18:10|114198.1|114173.1|114194.9|114169.9|114198.1|114173.1|114192.2|114167.2|16
1737458300000|2025-01-21 11:18:20|114195.7|114170.7|114200.1|114175.1|114204.6|114179.6|114195.7|114170.7|23
1737458310000|2025-01-21 11:18:30|114200.2|114175.2|114199.4|114174.4|114200.2|114175.2|114198.8|114173.8|4
1737458320000|2025-01-21 11:18:40|114200.2|114175.2|114200.9|114175.9|114200.9|114175.9|114200.2|114175.2|7
1737458330000|2025-01-21 11:18:50|114199.7|114174.7|114195.3|114170.3|114200.3|114175.3|114194.6|114169.6|15
1737458340000|2025-01-21 11:19:00|114196.1|114171.1|114199.8|114174.8|114201.8|114176.8|114196.1|114171.1|17
1737458350000|2025-01-21 11:19:10|114199.2|114174.2|114189.7|114164.7|114199.2|114174.2|114185|114160|23
1737458360000|2025-01-21 11:19:20|114190.3|114165.3|114186.8|114161.8|114191.8|114166.8|114186.8|114161.8|20
1737458370000|2025-01-21 11:19:30|114187.7|114162.7|114201|114176|114202|114177|114187.7|114162.7|21
1737458380000|2025-01-21 11:19:40|114200.7|114175.7|114186.4|114161.4|114201|114176|114186.2|114161.2|12
1737458390000|2025-01-21 11:19:50|114186.5|114161.5|114186.5|114161.5|114186.5|114161.5|114186.2|114161.2|6
1737458400000|2025-01-21 11:20:00|114185.9|114160.9|114195.4|114170.4|114201.6|114176.6|114176.1|114151.1|21
1737458410000|2025-01-21 11:20:10|114195.7|114170.7|114199.3|114174.3|114200.1|114175.1|114195.7|114170.7|8
1737458420000|2025-01-21 11:20:20|114199.6|114174.6|114199.1|114174.1|114200.5|114175.5|114197.8|114172.8|16
1737458430000|2025-01-21 11:20:30|114199.8|114174.8|114195.8|114170.8|114199.8|114174.8|114195.8|114170.8|14
1737458440000|2025-01-21 11:20:40|114197.1|114172.1|114197.6|114172.6|114200.3|114175.3|114192.4|114167.4|19
1737458450000|2025-01-21 11:20:50|114197|114172|114194.6|114169.6|114199.2|114174.2|114191.4|114166.4|19
1737458460000|2025-01-21 11:21:00|114193.5|114168.5|114204.1|114179.1|114207.8|114182.8|114193.5|114168.5|25
1737458470000|2025-01-21 11:21:10|114210.1|114185.1|114206.7|114181.7|114210.1|114185.1|114205.9|114180.9|19
1737458480000|2025-01-21 11:21:20|114207|114182|114200.8|114175.8|114207|114182|114196.3|114171.3|26
1737458490000|2025-01-21 11:21:30|114199.8|114174.8|114194.6|114169.6|114199.8|114174.8|114193|114168|18
1737458500000|2025-01-21 11:21:40|114193.7|114168.7|114193.4|114168.4|114194.1|114169.1|114192.4|114167.4|13
1737458510000|2025-01-21 11:21:50|114192.8|114167.8|114186.7|114161.7|114193.4|114168.4|114186.7|114161.7|10
1737458520000|2025-01-21 11:22:00|114187.5|114162.5|114196.5|114171.5|114197.4|114172.4|114186|114161|24
1737458530000|2025-01-21 11:22:10|114197.1|114172.1|114204|114179|114205.2|114180.2|114195.6|114170.6|15
1737458540000|2025-01-21 11:22:20|114204.7|114179.7|114204.1|114179.1|114205.4|114180.4|114203|114178|17
1737458550000|2025-01-21 11:22:30|114204.4|114179.4|114186.8|114161.8|114204.4|114179.4|114186.2|114161.2|21
1737458560000|2025-01-21 11:22:40|114187.6|114162.6|114186.7|114161.7|114188.8|114163.8|114185.6|114160.6|12
1737458570000|2025-01-21 11:22:50|114187.5|114162.5|114193.7|114168.7|114193.7|114168.7|114181.9|114156.9|10
1737458580000|2025-01-21 11:23:00|114193.1|114168.1|114192|114167|114193.1|114168.1|114189.6|114164.6|10
1737458590000|2025-01-21 11:23:10|114192.8|114167.8|114192.5|114167.5|114192.8|114167.8|114190.2|114165.2|12
1737458600000|2025-01-21 11:23:20|114191.9|114166.9|114201.7|114176.7|114204.3|114179.3|114191.9|114166.9|12
1737458610000|2025-01-21 11:23:30|114202.3|114177.3|114213|114188|114218|114193|114202.3|114177.3|21
1737458620000|2025-01-21 11:23:40|114209.7|114184.7|114214.5|114189.5|114214.5|114189.5|114209.7|114184.7|11
1737458630000|2025-01-21 11:23:50|114214.4|114189.4|114212.9|114187.9|114215.3|114190.3|114212.9|114187.9|6
1737458640000|2025-01-21 11:24:00|114213.8|114188.8|114220.4|114195.4|114220.4|114195.4|114213.8|114188.8|12
1737458650000|2025-01-21 11:24:10|114219.8|114194.8|114217|114192|114219.8|114194.8|114216.9|114191.9|6
1737458660000|2025-01-21 11:24:20|114219.2|114194.2|114222|114197|114230.7|114205.7|114219.2|114194.2|17
1737458670000|2025-01-21 11:24:30|114222.7|114197.7|114229.1|114204.1|114229.3|114204.3|114218.4|114193.4|24
1737458680000|2025-01-21 11:24:40|114230|114205|114228.9|114203.9|114235.7|114210.7|114228.1|114203.1|13
1737458690000|2025-01-21 11:24:50|114229.8|114204.8|114230.7|114205.7|114231.6|114206.6|114227.6|114202.6|12
1737458700000|2025-01-21 11:25:00|114230.6|114205.6|114232.6|114207.6|114232.6|114207.6|114230.6|114205.6|11
1737458710000|2025-01-21 11:25:10|114231.9|114206.9|114238.3|114213.3|114239.2|114214.2|114231.9|114206.9|15
1737458720000|2025-01-21 11:25:20|114237.7|114212.7|114236.2|114211.2|114238.3|114213.3|114236.2|114211.2|6
1737458730000|2025-01-21 11:25:30|114237.1|114212.1|114239.4|114214.4|114242.2|114217.2|114237.1|114212.1|13
1737458740000|2025-01-21 11:25:40|114238.5|114213.5|114235.8|114210.8|114238.6|114213.6|114234.3|114209.3|13
1737458750000|2025-01-21 11:25:50|114234.5|114209.5|114233.1|114208.1|114234.5|114209.5|114230.9|114205.9|14
1737458760000|2025-01-21 11:26:00|114232.6|114207.6|114233.5|114208.5|114236.5|114211.5|114226.9|114201.9|26
1737458770000|2025-01-21 11:26:10|114234.5|114209.5|114232.6|114207.6|114236.8|114211.8|114230.4|114205.4|11
1737458780000|2025-01-21 11:26:20|114233.3|114208.3|114232.1|114207.1|114234.8|114209.8|114230.4|114205.4|16
1737458790000|2025-01-21 11:26:30|114231.9|114206.9|114224.5|114199.5|114231.9|114206.9|114223.6|114198.6|21
1737458800000|2025-01-21 11:26:40|114225.2|114200.2|114234.7|114209.7|114236.5|114211.5|114225.2|114200.2|27
1737458810000|2025-01-21 11:26:50|114234.9|114209.9|114243|114218|114250.9|114225.9|114234.9|114209.9|13
1737458820000|2025-01-21 11:27:00|114244.7|114219.7|114224.2|114199.2|114244.7|114219.7|114214.4|114189.4|29
1737458830000|2025-01-21 11:27:10|114224|114199|114214.7|114189.7|114224|114199|114214.7|114189.7|22
1737458840000|2025-01-21 11:27:20|114215|114190|114216.2|114191.2|114222.5|114197.5|114213.9|114188.9|28
1737458850000|2025-01-21 11:27:30|114215.1|114190.1|114216.8|114191.8|114217.8|114192.8|114215.1|114190.1|10
1737458860000|2025-01-21 11:27:40|114215.7|114190.7|114219.2|114194.2|114219.3|114194.3|114215.7|114190.7|10
1737458870000|2025-01-21 11:27:50|114218.4|114193.4|114212.2|114187.2|114219.9|114194.9|114209.3|114184.3|17
1737458880000|2025-01-21 11:28:00|114212.9|114187.9|114216.2|114191.2|114216.2|114191.2|114212.9|114187.9|13
1737458890000|2025-01-21 11:28:10|114217.9|114192.9|114223|114198|114223.1|114198.1|114217.9|114192.9|16
1737458900000|2025-01-21 11:28:20|114223.9|114198.9|114218.3|114193.3|114223.9|114198.9|114218.2|114193.2|4
1737458910000|2025-01-21 11:28:30|114219.3|114194.3|114215.5|114190.5|114219.3|114194.3|114213.8|114188.8|9
1737458920000|2025-01-21 11:28:40|114215.1|114190.1|114216.3|114191.3|114218.7|114193.7|114213.4|114188.4|18
1737458930000|2025-01-21 11:28:50|114216.2|114191.2|114208.1|114183.1|114216.2|114191.2|114208.1|114183.1|12
1737458940000|2025-01-21 11:29:00|114210|114185|114211.6|114186.6|114212.3|114187.3|114206|114181|16
1737458950000|2025-01-21 11:29:10|114210.9|114185.9|114212.9|114187.9|114213.7|114188.7|114210.9|114185.9|10
1737458960000|2025-01-21 11:29:20|114212.2|114187.2|114207.5|114182.5|114212.9|114187.9|114205.7|114180.7|10
1737458970000|2025-01-21 11:29:30|114211.5|114186.5|114211.9|114186.9|114212.1|114187.1|114211.5|114186.5|3
1737458980000|2025-01-21 11:29:40|114211.1|114186.1|114212.3|114187.3|114215.9|114190.9|114211.1|114186.1|11
1737458990000|2025-01-21 11:29:50|114213.3|114188.3|114217.6|114192.6|114217.6|114192.6|114213.3|114188.3|11
1737459000000|2025-01-21 11:30:00|114217.9|114192.9|114219.7|114194.7|114220.5|114195.5|114217.9|114192.9|15
1737459010000|2025-01-21 11:30:10|114219.9|114194.9|114219.6|114194.6|114221.7|114196.7|114219.6|114194.6|9
1737459020000|2025-01-21 11:30:20|114220.4|114195.4|114235.7|114210.7|114235.7|114210.7|114220.4|114195.4|10
1737459030000|2025-01-21 11:30:30|114235.3|114210.3|114235.3|114210.3|114243.3|114218.3|114234.6|114209.6|15
1737459040000|2025-01-21 11:30:40|114236.4|114211.4|114243.5|114218.5|114244.1|114219.1|114236.4|114211.4|10
1737459050000|2025-01-21 11:30:50|114244.6|114219.6|114250|114225|114250.6|114225.6|114244.6|114219.6|16
1737459060000|2025-01-21 11:31:00|114254.6|114229.6|114255.6|114230.6|114255.6|114230.6|114253.6|114228.6|10
1737459070000|2025-01-21 11:31:10|114254.8|114229.8|114258.4|114233.4|114259.3|114234.3|114249.9|114224.9|22
1737459080000|2025-01-21 11:31:20|114258.7|114233.7|114273.9|114223.9|114278.2|114243.7|114256.5|114223.3|28
1737459090000|2025-01-21 11:31:30|114276.1|114226.1|114276.1|114226.1|114282.8|114232.8|114272.8|114222.8|23
1737459100000|2025-01-21 11:31:40|114278.5|114228.5|114275.2|114225.2|114278.7|114228.7|114274.8|114224.8|17
1737459110000|2025-01-21 11:31:50|114274|114224|114275.7|114225.7|114275.7|114225.7|114274|114224|9
1737459120000|2025-01-21 11:32:00|114274.7|114224.7|114270.5|114220.5|114277.3|114227.3|114265.4|114215.4|18
1737459130000|2025-01-21 11:32:10|114269.7|114219.7|114262.4|114212.4|114271.5|114221.5|114260.8|114210.8|23
1737459140000|2025-01-21 11:32:20|114261.3|114211.3|114266.9|114216.9|114267.7|114217.7|114261.3|114211.3|18
1737459150000|2025-01-21 11:32:30|114267|114217|114317.1|114267.1|114319.1|114269.1|114266.9|114216.9|32
1737459160000|2025-01-21 11:32:40|114318.8|114268.8|114315.4|114265.4|114321.1|114271.1|114315.2|114265.2|30
1737459170000|2025-01-21 11:32:50|114315.3|114265.3|114305.8|114255.8|114315.3|114265.3|114302.9|114252.9|17
1737459180000|2025-01-21 11:33:00|114305.7|114255.7|114293.6|114243.6|114310.4|114260.4|114293.6|114243.6|24
1737459190000|2025-01-21 11:33:10|114292.6|114242.6|114274.6|114224.6|114292.6|114242.6|114274.6|114224.6|30
1737459200000|2025-01-21 11:33:20|114276.1|114226.1|114261|114211|114276.1|114226.1|114261|114211|23
1737459210000|2025-01-21 11:33:30|114262.2|114212.2|114267.6|114217.6|114268.7|114218.7|114262.2|114212.2|17
1737459220000|2025-01-21 11:33:40|114265.9|114215.9|114269.3|114219.3|114269.3|114219.3|114265.8|114215.8|12
1737459230000|2025-01-21 11:33:50|114269.4|114219.4|114262.2|114212.2|114269.4|114219.4|114258.5|114208.5|17
1737459240000|2025-01-21 11:34:00|114262|114212|114263.4|114213.4|114263.6|114213.6|114259.8|114209.8|10
1737459250000|2025-01-21 11:34:10|114263.5|114213.5|114263.6|114213.6|114268.5|114218.5|114263.5|114213.5|12
1737459260000|2025-01-21 11:34:20|114263.7|114213.7|114259|114209|114263.7|114213.7|114259|114209|7
1737459270000|2025-01-21 11:34:30|114258.8|114208.8|114259.7|114209.7|114261.6|114211.6|114255.6|114205.6|10
1737459280000|2025-01-21 11:34:40|114259.6|114209.6|114264.3|114214.3|114264.3|114214.3|114258.6|114208.6|11
1737459290000|2025-01-21 11:34:50|114264.9|114214.9|114266.7|114216.7|114266.7|114216.7|114264.7|114214.7|7
1737459300000|2025-01-21 11:35:00|114266.4|114216.4|114266.6|114216.6|114266.9|114216.9|114266.4|114216.4|4
1737459310000|2025-01-21 11:35:10|114268|114218|114265.8|114215.8|114268.4|114218.4|114262.4|114212.4|15
1737459320000|2025-01-21 11:35:20|114267|114217|114257.2|114232.2|114269.3|114232.2|114252.6|114214.7|13
1737459330000|2025-01-21 11:35:30|114256.9|114231.9|114264.2|114239.2|114264.2|114239.2|114256.3|114231.3|16
1737459340000|2025-01-21 11:35:40|114264.4|114239.4|114282.2|114257.2|114282.2|114257.2|114264.4|114239.4|17
1737459350000|2025-01-21 11:35:50|114280.1|114255.1|114279.6|114254.6|114282.1|114257.1|114279.4|114254.4|10
1737459360000|2025-01-21 11:36:00|114280.9|114255.9|114295.9|114245.9|114296.4|114262.3|114280.9|114244.9|14
1737459370000|2025-01-21 11:36:10|114296.5|114246.5|114279.7|114229.7|114296.5|114246.5|114276.1|114226.1|14
1737459380000|2025-01-21 11:36:20|114280.9|114230.9|114274.6|114224.6|114280.9|114230.9|114272.2|114222.2|19
1737459390000|2025-01-21 11:36:30|114274.3|114224.3|114260.3|114210.3|114274.3|114224.3|114256.2|114206.2|13
1737459400000|2025-01-21 11:36:40|114259|114209|114258.9|114208.9|114260.2|114210.2|114254.6|114204.6|18
1737459410000|2025-01-21 11:36:50|114259.5|114209.5|114260.4|114210.4|114263.9|114213.9|114258.9|114208.9|12
1737459420000|2025-01-21 11:37:00|114261|114211|114272.1|114222.1|114272.6|114222.6|114261|114211|11
1737459430000|2025-01-21 11:37:10|114271.5|114221.5|114274|114224|114276.4|114226.4|114271.5|114221.5|23
1737459440000|2025-01-21 11:37:20|114273.3|114223.3|114274.1|114224.1|114275.1|114225.1|114265.8|114215.8|17
1737459450000|2025-01-21 11:37:30|114273.9|114223.9|114270.2|114220.2|114273.9|114223.9|114268.9|114218.9|14
1737459460000|2025-01-21 11:37:40|114271.3|114221.3|114275.2|114225.2|114280.4|114230.4|114271.3|114221.3|26
1737459470000|2025-01-21 11:37:50|114275.1|114225.1|114280.1|114230.1|114280.8|114230.8|114274.7|114224.7|13
1737459480000|2025-01-21 11:38:00|114280.8|114230.8|114277.7|114227.7|114280.8|114230.8|114273.6|114223.6|19
1737459490000|2025-01-21 11:38:10|114278.4|114228.4|114280|114230|114280.1|114230.1|114278.4|114228.4|6
1737459500000|2025-01-21 11:38:20|114279|114229|114279.3|114229.3|114279.4|114229.4|114278.5|114228.5|5
1737459510000|2025-01-21 11:38:30|114278.9|114228.9|114282.1|114232.1|114282.1|114232.1|114278.7|114228.7|4
1737459520000|2025-01-21 11:38:40|114280.9|114230.9|114284.1|114234.1|114284.8|114234.8|114280.9|114230.9|11
1737459530000|2025-01-21 11:38:50|114282.9|114232.9|114281.1|114231.1|114282.9|114232.9|114280.9|114230.9|5
1737459540000|2025-01-21 11:39:00|114280.1|114230.1|114280.2|114230.2|114286.9|114236.9|114280.1|114230.1|10
1737459550000|2025-01-21 11:39:10|114279.4|114229.4|114282.1|114232.1|114282.5|114232.5|114279.4|114229.4|8
1737459560000|2025-01-21 11:39:20|114282|114232|114290.5|114240.5|114292.4|114242.4|114281.9|114231.9|9
1737459570000|2025-01-21 11:39:30|114289.9|114239.9|114290.4|114240.4|114292.1|114242.1|114288.6|114238.6|13
1737459580000|2025-01-21 11:39:40|114290|114240|114295.2|114245.2|114295.7|114245.7|114290|114240|11
1737459590000|2025-01-21 11:39:50|114294|114244|114293.6|114243.6|114295|114259.8|114278.7|114238.8|18
1737459600000|2025-01-21 11:40:00|114292.7|114242.7|114289.6|114239.6|114292.7|114242.7|114289.6|114239.6|9
1737459610000|2025-01-21 11:40:10|114293.7|114243.7|114299.3|114249.3|114299.3|114249.3|114293.7|114243.7|10
1737459620000|2025-01-21 11:40:20|114276.7|114251.7|114287.3|114262.3|114289.1|114264.1|114275.8|114250.8|8
1737459630000|2025-01-21 11:40:30|114288.4|114263.4|114278.1|114253.1|114288.9|114263.9|114278.1|114253.1|7
1737459640000|2025-01-21 11:40:40|114278.7|114253.7|114276.8|114251.8|114282.6|114257.6|114276.8|114251.8|14
1737459650000|2025-01-21 11:40:50|114276.6|114251.6|114278.7|114253.7|114279.4|114254.4|114276.6|114251.6|13
1737459660000|2025-01-21 11:41:00|114278.6|114253.6|114278.4|114253.4|114278.6|114253.6|114278.4|114253.4|2
1737459670000|2025-01-21 11:41:10|114278.3|114253.3|114278.1|114253.1|114278.3|114253.3|114278|114253|3
1737459680000|2025-01-21 11:41:20|114279|114254|114277.6|114252.6|114279|114254|114277.6|114252.6|7
1737459690000|2025-01-21 11:41:30|114277.5|114252.5|114279.9|114254.9|114279.9|114254.9|114277.5|114252.5|4
1737459700000|2025-01-21 11:41:40|114281.4|114256.4|114285.3|114260.3|114289.4|114264.4|114281.4|114256.4|19
1737459710000|2025-01-21 11:41:50|114284.8|114259.8|114276|114251|114284.8|114259.8|114274.8|114249.8|14
1737459720000|2025-01-21 11:42:00|114276.4|114251.4|114283|114258|114283|114258|114276.4|114251.4|6
1737459730000|2025-01-21 11:42:10|114282.6|114257.6|114287.9|114262.9|114287.9|114262.9|114282.5|114257.5|5
1737459740000|2025-01-21 11:42:20|114289.2|114264.2|114280.3|114230.3|114292.8|114267.8|114280.3|114230.3|15
1737459750000|2025-01-21 11:42:30|114280.1|114230.1|114274.4|114224.4|114280.6|114230.6|114274|114224|7
1737459760000|2025-01-21 11:42:40|114274|114224|114265.2|114240.2|114275.1|114241.9|114263.3|114223.8|10
1737459770000|2025-01-21 11:42:50|114264.9|114239.9|114263.7|114238.7|114268.8|114243.8|114263.7|114238.7|12
1737459780000|2025-01-21 11:43:00|114264.9|114239.9|114270.5|114245.5|114271.9|114246.9|114264.9|114239.9|9
1737459790000|2025-01-21 11:43:10|114269.6|114244.6|114264.6|114239.6|114269.6|114244.6|114264.6|114239.6|5
1737459800000|2025-01-21 11:43:20|114265.5|114240.5|114289.6|114264.6|114289.6|114264.6|114265.5|114240.5|26
1737459810000|2025-01-21 11:43:30|114297.2|114272.2|114293.7|114268.7|114300.4|114275.4|114292.8|114267.8|16
1737459820000|2025-01-21 11:43:40|114292.6|114267.6|114289.3|114264.3|114293.6|114268.6|114287.7|114262.7|17
1737459830000|2025-01-21 11:43:50|114289.2|114264.2|114293.1|114268.1|114293.3|114268.3|114288.2|114263.2|9
1737459840000|2025-01-21 11:44:00|114291.3|114266.3|114303|114278|114304.1|114279.1|114288.8|114263.8|25
1737459850000|2025-01-21 11:44:10|114302|114277|114284|114259|114304.1|114279.1|114283.5|114258.5|25
1737459860000|2025-01-21 11:44:20|114283.5|114258.5|114277.9|114252.9|114283.5|114258.5|114277.9|114252.9|18
1737459870000|2025-01-21 11:44:30|114279|114254|114287.1|114262.1|114287.8|114262.8|114279|114254|17
1737459880000|2025-01-21 11:44:40|114286.7|114261.7|114279.8|114254.8|114294.5|114269.5|114275.2|114250.2|33
1737459890000|2025-01-21 11:44:50|114277.1|114252.1|114272.6|114247.6|114282.1|114257.1|114271.5|114246.5|30
1737459900000|2025-01-21 11:45:00|114273.4|114248.4|114272.3|114247.3|114275.3|114250.3|114271.1|114246.1|19
1737459910000|2025-01-21 11:45:10|114273.5|114248.5|114273.5|114248.5|114274.4|114249.4|114272.1|114247.1|11
1737459920000|2025-01-21 11:45:20|114273|114248|114280.3|114255.3|114281.7|114256.7|114272.2|114247.2|23
1737459930000|2025-01-21 11:45:30|114283.3|114258.3|114277.9|114252.9|114285.6|114260.6|114275.7|114250.7|17
1737459940000|2025-01-21 11:45:40|114277|114252|114268.7|114243.7|114277|114252|114263.9|114238.9|24
1737459950000|2025-01-21 11:45:50|114268.1|114243.1|114268.2|114243.2|114270.5|114245.5|114268.1|114243.1|8
1737459960000|2025-01-21 11:46:00|114269.2|114244.2|114271.1|114246.1|114271.8|114246.8|114269.2|114244.2|9
1737459970000|2025-01-21 11:46:10|114273.2|114248.2|114271.7|114246.7|114275.8|114250.8|114271.7|114246.7|8
1737459980000|2025-01-21 11:46:20|114270.2|114245.2|114274.4|114249.4|114279.7|114254.7|114270.2|114245.2|17
1737459990000|2025-01-21 11:46:30|114275.1|114250.1|114281.8|114256.8|114281.8|114256.8|114275.1|114250.1|13
1737460000000|2025-01-21 11:46:40|114280.5|114255.5|114285.6|114260.6|114287|114262|114280.5|114255.5|10
1737460010000|2025-01-21 11:46:50|114285.5|114260.5|114277.4|114252.4|114285.5|114260.5|114271.8|114246.8|20
1737460020000|2025-01-21 11:47:00|114278.4|114253.4|114286.6|114236.6|114290.8|114265.8|114275|114236.6|22
1737460030000|2025-01-21 11:47:10|114286.7|114236.7|114281.8|114231.8|114286.7|114236.7|114276.7|114226.7|20
1737460040000|2025-01-21 11:47:20|114283.7|114233.7|114275.9|114225.9|114286|114236|114275.9|114225.9|20
1737460050000|2025-01-21 11:47:30|114275.4|114225.4|114274.3|114224.3|114278.6|114228.6|114274.3|114224.3|12
1737460060000|2025-01-21 11:47:40|114262.1|114237.1|114248|114223|114262.1|114237.1|114246.8|114221.8|14
1737460070000|2025-01-21 11:47:50|114248.8|114223.8|114245.5|114220.5|114250.8|114225.8|114245.5|114220.5|12
1737460080000|2025-01-21 11:48:00|114247.7|114222.7|114227.3|114202.3|114247.7|114222.7|114225.1|114200.1|13
1737460090000|2025-01-21 11:48:10|114228.3|114203.3|114231|114206|114236.3|114211.3|114228.3|114203.3|23
1737460100000|2025-01-21 11:48:20|114229.5|114204.5|114218.9|114193.9|114235.8|114210.8|114214.4|114189.4|19
1737460110000|2025-01-21 11:48:30|114218.5|114193.5|114211.6|114186.6|114218.5|114193.5|114209.2|114184.2|24
1737460120000|2025-01-21 11:48:40|114210.5|114185.5|114217.4|114192.4|114217.9|114192.9|114203.5|114178.5|18
1737460130000|2025-01-21 11:48:50|114217.5|114192.5|114205|114180|114217.6|114192.6|114201.6|114176.6|24
1737460140000|2025-01-21 11:49:00|114204.1|114179.1|114199|114174|114213.4|114188.4|114195.1|114170.1|22
1737460150000|2025-01-21 11:49:10|114197|114172|114188.2|114163.2|114197.2|114172.2|114188.2|114163.2|21
1737460160000|2025-01-21 11:49:20|114190.8|114165.8|114202|114177|114202.9|114177.9|114185|114160|21
1737460170000|2025-01-21 11:49:30|114202.2|114177.2|114197.3|114172.3|114202.2|114177.2|114194.8|114169.8|11
1737460180000|2025-01-21 11:49:40|114196.4|114171.4|114186.7|114161.7|114196.4|114171.4|114186.3|114161.3|15
1737460190000|2025-01-21 11:49:50|114185.7|114160.7|114182.8|114157.8|114187.3|114162.3|114182.8|114157.8|10
1737460200000|2025-01-21 11:50:00|114182.1|114157.1|114187.8|114162.8|114187.8|114162.8|114182.1|114157.1|16
1737460210000|2025-01-21 11:50:10|114187|114162|114184.6|114159.6|114187.4|114162.4|114181.4|114156.4|11
1737460220000|2025-01-21 11:50:20|114184.7|114159.7|114187.3|114162.3|114187.7|114162.7|114184.6|114159.6|11
1737460230000|2025-01-21 11:50:30|114186.7|114161.7|114176.2|114151.2|114187.3|114162.3|114173.2|114148.2|20
1737460240000|2025-01-21 11:50:40|114174.9|114149.9|114173|114148|114174.9|114149.9|114171.3|114146.3|7
1737460250000|2025-01-21 11:50:50|114173.2|114148.2|114160.4|114135.4|114174.3|114149.3|114155.1|114130.1|18
1737460260000|2025-01-21 11:51:00|114158.3|114133.3|114156.6|114131.6|114158.3|114133.3|114154.4|114129.4|13
1737460270000|2025-01-21 11:51:10|114157.5|114132.5|114143.2|114118.2|114157.5|114132.5|114143.2|114118.2|18
1737460280000|2025-01-21 11:51:20|114142.7|114117.7|114154.4|114129.4|114160.5|114135.5|114141.4|114116.4|21
1737460290000|2025-01-21 11:51:30|114154.7|114129.7|114155|114130|114156.3|114131.3|114153.8|114128.8|11
1737460300000|2025-01-21 11:51:40|114155.1|114130.1|114147.2|114122.2|114155.1|114130.1|114142|114117|21
1737460310000|2025-01-21 11:51:50|114146.4|114121.4|114149.3|114124.3|114151.8|114126.8|114144.9|114119.9|17
1737460320000|2025-01-21 11:52:00|114150.1|114125.1|114150.1|114125.1|114154.8|114129.8|114150.1|114125.1|19
1737460330000|2025-01-21 11:52:10|114149.2|114124.2|114144.4|114119.4|114149.2|114124.2|114144.4|114119.4|6
1737460340000|2025-01-21 11:52:20|114145.2|114120.2|114144.2|114119.2|114151.6|114126.6|114144.2|114119.2|15
1737460350000|2025-01-21 11:52:30|114143.9|114118.9|114141.4|114116.4|114143.9|114118.9|114138.6|114113.6|19
1737460360000|2025-01-21 11:52:40|114142.4|114117.4|114132.9|114107.9|114142.4|114117.4|114130.9|114105.9|19
1737460370000|2025-01-21 11:52:50|114132.6|114107.6|114140|114115|114140.9|114115.9|114132.6|114107.6|15
1737460380000|2025-01-21 11:53:00|114140.8|114115.8|114140.5|114115.5|114147.3|114122.3|114139|114114|26
1737460390000|2025-01-21 11:53:10|114141.4|114116.4|114147.2|114122.2|114147.9|114122.9|114141.4|114116.4|19
1737460400000|2025-01-21 11:53:20|114146.4|114121.4|114163.2|114138.2|114163.2|114138.2|114143.3|114118.3|20
1737460410000|2025-01-21 11:53:30|114163.3|114138.3|114169.9|114144.9|114176.7|114151.7|114163.3|114138.3|23
1737460420000|2025-01-21 11:53:40|114170.8|114145.8|114168.8|114143.8|114174.9|114149.9|114167.5|114142.5|25
1737460430000|2025-01-21 11:53:50|114169.7|114144.7|114173.1|114148.1|114173.3|114148.3|114165.1|114140.1|13
1737460440000|2025-01-21 11:54:00|114170|114145|114180.7|114155.7|114182|114157|114168.6|114143.6|23
1737460450000|2025-01-21 11:54:10|114181.5|114156.5|114184|114159|114184|114159|114180.7|114155.7|12
1737460460000|2025-01-21 11:54:20|114183.2|114158.2|114192.3|114167.3|114192.3|114167.3|114183.2|114158.2|15
1737460470000|2025-01-21 11:54:30|114192.1|114167.1|114179.8|114154.8|114192.1|114167.1|114174.9|114149.9|19
1737460480000|2025-01-21 11:54:40|114179.6|114154.6|114177.1|114152.1|114182.7|114157.7|114177.1|114152.1|19
1737460490000|2025-01-21 11:54:50|114176.4|114151.4|114172.8|114147.8|114181|114156|114170.5|114145.5|22
1737460500000|2025-01-21 11:55:00|114173.4|114148.4|114176.9|114151.9|114177.8|114152.8|114173.4|114148.4|9
1737460510000|2025-01-21 11:55:10|114177.7|114152.7|114186.3|114161.3|114188.2|114163.2|114175.9|114150.9|16
1737460520000|2025-01-21 11:55:20|114185.6|114160.6|114184.2|114159.2|114185.6|114160.6|114181.2|114156.2|22
1737460530000|2025-01-21 11:55:30|114183.3|114158.3|114179.6|114154.6|114197.1|114172.1|114177.3|114152.3|20
1737460540000|2025-01-21 11:55:40|114179.1|114154.1|114193.3|114168.3|114193.3|114168.3|114179.1|114154.1|18
1737460550000|2025-01-21 11:55:50|114193.5|114168.5|114185.4|114160.4|114196.4|114171.4|114183.9|114158.9|32
1737460560000|2025-01-21 11:56:00|114186.1|114161.1|114190.4|114165.4|114192.6|114167.6|114186.1|114161.1|25
1737460570000|2025-01-21 11:56:10|114191.3|114166.3|114198.7|114173.7|114201|114176|114191.3|114166.3|32
1737460580000|2025-01-21 11:56:20|114203.9|114178.9|114219.3|114194.3|114221.4|114196.4|114200.5|114175.5|27
1737460590000|2025-01-21 11:56:30|114219.5|114194.5|114224.8|114199.8|114227.6|114202.6|114219.5|114194.5|37
1737460600000|2025-01-21 11:56:40|114223.5|114198.5|114228.6|114203.6|114231.3|114206.3|114220.9|114195.9|23
1737460610000|2025-01-21 11:56:50|114228.4|114203.4|114234.4|114209.4|114234.4|114209.4|114224.9|114199.9|19
1737460620000|2025-01-21 11:57:00|114234.1|114209.1|114249.7|114224.7|114249.8|114224.8|114231.6|114206.6|21
1737460630000|2025-01-21 11:57:10|114248.9|114223.9|114248.9|114223.9|114249.6|114224.6|114247.2|114222.2|16
1737460640000|2025-01-21 11:57:20|114250|114225|114239.1|114214.1|114250|114225|114235.3|114210.3|24
1737460650000|2025-01-21 11:57:30|114240.7|114215.7|114243.9|114218.9|114246.3|114221.3|114238.6|114213.6|20
1737460660000|2025-01-21 11:57:40|114242.7|114217.7|114237.7|114212.7|114242.7|114217.7|114231|114206|32
1737460670000|2025-01-21 11:57:50|114238|114213|114233.6|114208.6|114238.6|114213.6|114233.1|114208.1|31
1737460680000|2025-01-21 11:58:00|114232.2|114207.2|114219.7|114194.7|114232.2|114207.2|114211.9|114186.9|31
1737460690000|2025-01-21 11:58:10|114220.4|114195.4|114218.1|114193.1|114220.4|114195.4|114216.1|114191.1|11
1737460700000|2025-01-21 11:58:20|114217.3|114192.3|114213.6|114188.6|114217.3|114192.3|114211.6|114186.6|28
1737460710000|2025-01-21 11:58:30|114213.7|114188.7|114207.3|114182.3|114215.9|114190.9|114206.5|114181.5|13
1737460720000|2025-01-21 11:58:40|114205|114180|114202.2|114177.2|114206.3|114181.3|114201.4|114176.4|20
1737460730000|2025-01-21 11:58:50|114202.1|114177.1|114195.7|114170.7|114202.1|114177.1|114187.1|114162.1|26
1737460740000|2025-01-21 11:59:00|114195.1|114170.1|114203|114178|114203|114178|114181.7|114156.7|33
1737460750000|2025-01-21 11:59:10|114202.9|114177.9|114209.6|114184.6|114210.3|114185.3|114202.1|114177.1|21
1737460760000|2025-01-21 11:59:20|114210.5|114185.5|114210.8|114185.8|114214.1|114189.1|114206.7|114181.7|23
1737460770000|2025-01-21 11:59:30|114210.6|114185.6|114213.9|114188.9|114214.3|114189.3|114210.4|114185.4|12
1737460780000|2025-01-21 11:59:40|114213.2|114188.2|114213.9|114188.9|114214.3|114189.3|114208.9|114183.9|17
1737460790000|2025-01-21 11:59:50|114213.6|114188.6|114214.1|114189.1|114215.4|114190.4|114212.4|114187.4|17
1737460800000|2025-01-21 12:00:00|114213.5|114188.5|114203.8|114178.8|114213.5|114188.5|114202.9|114177.9|28
1737460810000|2025-01-21 12:00:10|114204.4|114179.4|114210.4|114185.4|114210.4|114185.4|114202.1|114177.1|13
1737460820000|2025-01-21 12:00:20|114211.1|114186.1|114224.6|114199.6|114230.1|114205.1|114211.1|114186.1|35
1737460830000|2025-01-21 12:00:30|114223.7|114198.7|114241|114216|114241.4|114216.4|114218.5|114193.5|26
1737460840000|2025-01-21 12:00:40|114240.5|114215.5|114218.3|114193.3|114240.5|114215.5|114218.3|114193.3|29
1737460850000|2025-01-21 12:00:50|114214.2|114189.2|114226.7|114201.7|114227.5|114202.5|114214|114189|19
1737460860000|2025-01-21 12:01:00|114226.3|114201.3|114231.9|114206.9|114234.3|114209.3|114222.5|114197.5|34
1737460870000|2025-01-21 12:01:10|114232.4|114207.4|114224.8|114199.8|114236.2|114211.2|114224.8|114199.8|18
1737460880000|2025-01-21 12:01:20|114223.1|114198.1|114225.6|114200.6|114225.9|114200.9|114218.5|114193.5|22
1737460890000|2025-01-21 12:01:30|114227.5|114202.5|114235.3|114210.3|114239.2|114214.2|114226.6|114201.6|24
1737460900000|2025-01-21 12:01:40|114234.5|114209.5|114229.1|114204.1|114236.4|114211.4|114229.1|114204.1|20
1737460910000|2025-01-21 12:01:50|114229|114204|114225.2|114200.2|114229.6|114204.6|114225.2|114200.2|9
1737460920000|2025-01-21 12:02:00|114224.6|114199.6|114224.4|114199.4|114230.5|114205.5|114223.8|114198.8|18
1737460930000|2025-01-21 12:02:10|114224.5|114199.5|114219.3|114194.3|114224.5|114199.5|114214.8|114189.8|10
1737460940000|2025-01-21 12:02:20|114217.9|114192.9|114218.8|114193.8|114219.7|114194.7|114212.3|114187.3|13
1737460950000|2025-01-21 12:02:30|114217.8|114192.8|114219.3|114194.3|114219.5|114194.5|114216.2|114191.2|11
1737460960000|2025-01-21 12:02:40|114218.7|114193.7|114222.9|114197.9|114224.1|114199.1|114218.7|114193.7|15
1737460970000|2025-01-21 12:02:50|114223.6|114198.6|114228.7|114203.7|114229.3|114204.3|114222.8|114197.8|23
1737460980000|2025-01-21 12:03:00|114227.7|114202.7|114245|114220|114245.3|114220.3|114225.6|114200.6|18
1737460990000|2025-01-21 12:03:10|114245.2|114220.2|114268.8|114243.8|114269.9|114244.9|114240.7|114215.7|38
1737461000000|2025-01-21 12:03:20|114271|114246|114279.8|114254.8|114298.2|114273.2|114271|114246|47
1737461010000|2025-01-21 12:03:30|114279.1|114254.1|114263.1|114238.1|114279.4|114254.4|114263.1|114238.1|23
1737461020000|2025-01-21 12:03:40|114262.2|114237.2|114265.7|114240.7|114273.6|114248.6|114260.9|114235.9|16
1737461030000|2025-01-21 12:03:50|114265.9|114240.9|114263.6|114238.6|114266.9|114241.9|114256.7|114231.7|21
1737461040000|2025-01-21 12:04:00|114264.2|114239.2|114270.8|114245.8|114273.2|114248.2|114262.5|114237.5|17
1737461050000|2025-01-21 12:04:10|114270.2|114245.2|114255.1|114230.1|114270.8|114245.8|114255.1|114230.1|12
1737461060000|2025-01-21 12:04:20|114255.7|114230.7|114255.1|114230.1|114260.6|114235.6|114255.1|114230.1|9
1737461070000|2025-01-21 12:04:30|114255.4|114230.4|114252.1|114227.1|114255.8|114230.8|114252.1|114227.1|7
1737461080000|2025-01-21 12:04:40|114251.8|114226.8|114232.4|114207.4|114251.8|114226.8|114231.2|114206.2|18
1737461090000|2025-01-21 12:04:50|114233.3|114208.3|114230.5|114205.5|114235.1|114210.1|114230.5|114205.5|13
1737461100000|2025-01-21 12:05:00|114228.5|114203.5|114235.2|114210.2|114235.2|114210.2|114228.5|114203.5|20
1737461110000|2025-01-21 12:05:10|114235|114210|114242.8|114217.8|114251.6|114226.6|114234.8|114209.8|20
1737461120000|2025-01-21 12:05:20|114246.2|114221.2|114245.7|114220.7|114246.2|114221.2|114239.7|114214.7|22
1737461130000|2025-01-21 12:05:30|114244.7|114219.7|114230.3|114205.3|114244.7|114219.7|114228.1|114203.1|20
1737461140000|2025-01-21 12:05:40|114234|114209|114216.5|114191.5|114234.3|114209.3|114212.1|114187.1|27
1737461150000|2025-01-21 12:05:50|114215.6|114190.6|114207.2|114182.2|114215.6|114190.6|114205.3|114180.3|30
1737461160000|2025-01-21 12:06:00|114203.8|114178.8|114210.2|114185.2|114210.2|114185.2|114201.4|114176.4|25
1737461170000|2025-01-21 12:06:10|114210.3|114185.3|114220.2|114195.2|114220.2|114195.2|114210.3|114185.3|18
1737461180000|2025-01-21 12:06:20|114222.2|114197.2|114213.2|114188.2|114222.2|114197.2|114213.2|114188.2|22
1737461190000|2025-01-21 12:06:30|114212.3|114187.3|114208.3|114183.3|114212.3|114187.3|114205.8|114180.8|24
1737461200000|2025-01-21 12:06:40|114209.2|114184.2|114222.9|114197.9|114223.1|114198.1|114209.2|114184.2|20
1737461210000|2025-01-21 12:06:50|114222.6|114197.6|114212.3|114187.3|114222.8|114197.8|114201.8|114176.8|27
1737461220000|2025-01-21 12:07:00|114211.5|114186.5|114197.8|114172.8|114211.5|114186.5|114196.9|114171.9|21
1737461230000|2025-01-21 12:07:10|114197.9|114172.9|114176|114151|114197.9|114172.9|114176|114151|19
1737461240000|2025-01-21 12:07:20|114176.9|114151.9|114198.6|114173.6|114198.6|114173.6|114176.9|114151.9|16
1737461250000|2025-01-21 12:07:30|114199.5|114174.5|114202|114177|114203.9|114178.9|114197.7|114172.7|18
1737461260000|2025-01-21 12:07:40|114201.4|114176.4|114206.2|114181.2|114206.2|114181.2|114201.4|114176.4|14
1737461270000|2025-01-21 12:07:50|114207.2|114182.2|114219.4|114194.4|114219.4|114194.4|114207.2|114182.2|20
1737461280000|2025-01-21 12:08:00|114220|114195|114237.2|114212.2|114239.4|114214.4|114220|114195|19
1737461290000|2025-01-21 12:08:10|114237|114212|114244.4|114219.4|114246.8|114221.8|114237|114212|17
1737461300000|2025-01-21 12:08:20|114244.5|114219.5|114252.5|114227.5|114252.5|114227.5|114244.4|114219.4|9
1737461310000|2025-01-21 12:08:30|114252.6|114227.6|114250.2|114225.2|114252.6|114227.6|114250.2|114225.2|5
1737461320000|2025-01-21 12:08:40|114249.8|114224.8|114241.5|114216.5|114249.8|114224.8|114239.4|114214.4|24
1737461330000|2025-01-21 12:08:50|114240.6|114215.6|114242.1|114217.1|114249|114224|114239.4|114214.4|21
1737461340000|2025-01-21 12:09:00|114241.4|114216.4|114231.1|114206.1|114241.4|114216.4|114231.1|114206.1|11
1737461350000|2025-01-21 12:09:10|114228.1|114203.1|114232.7|114207.7|114234.8|114209.8|114225.7|114200.7|23
1737461360000|2025-01-21 12:09:20|114231.5|114206.5|114237.4|114212.4|114237.4|114212.4|114229.1|114204.1|17
1737461370000|2025-01-21 12:09:30|114237.7|114212.7|114244.2|114219.2|114244.9|114219.9|114237.7|114212.7|14
1737461380000|2025-01-21 12:09:40|114245|114220|114246.7|114221.7|114248|114223|114234.9|114209.9|26
1737461390000|2025-01-21 12:09:50|114246.6|114221.6|114244.6|114219.6|114246.6|114221.6|114244.6|114219.6|6
1737461400000|2025-01-21 12:10:00|114245.5|114220.5|114245.6|114220.6|114245.6|114220.6|114244.8|114219.8|3
1737461410000|2025-01-21 12:10:10|114245.7|114220.7|114261.8|114236.8|114263.3|114238.3|114243.4|114218.4|19
1737461420000|2025-01-21 12:10:20|114262.3|114237.3|114260.2|114235.2|114266.4|114241.4|114258.8|114233.8|16
1737461430000|2025-01-21 12:10:30|114260.6|114235.6|114258.3|114233.3|114262.7|114237.7|114257.4|114232.4|17
1737461440000|2025-01-21 12:10:40|114252.6|114227.6|114255.7|114230.7|114259.9|114234.9|114251.8|114226.8|25
1737461450000|2025-01-21 12:10:50|114254.9|114229.9|114259.5|114234.5|114267.4|114242.4|114253.1|114228.1|19
1737461460000|2025-01-21 12:11:00|114260.4|114235.4|114254|114229|114261.2|114236.2|114253.6|114228.6|22
1737461470000|2025-01-21 12:11:10|114253.9|114228.9|114255.5|114230.5|114256.7|114231.7|114251.3|114226.3|23
1737461480000|2025-01-21 12:11:20|114254.9|114229.9|114253.3|114228.3|114267|114242|114252.5|114227.5|27
1737461490000|2025-01-21 12:11:30|114252.6|114227.6|114243.7|114218.7|114252.6|114227.6|114238.5|114213.5|21
1737461500000|2025-01-21 12:11:40|114244.6|114219.6|114228.9|114203.9|114244.6|114219.6|114228.9|114203.9|21
1737461510000|2025-01-21 12:11:50|114229|114204|114240.5|114215.5|114243.1|114218.1|114228.6|114203.6|21
1737461520000|2025-01-21 12:12:00|114232.8|114207.8|114254.9|114229.9|114254.9|114229.9|114232.8|114207.8|18
1737461530000|2025-01-21 12:12:10|114254.3|114229.3|114253.8|114228.8|114255.5|114230.5|114253.8|114228.8|8
1737461540000|2025-01-21 12:12:20|114253|114228|114250|114225|114257.9|114232.9|114246.8|114221.8|19
1737461550000|2025-01-21 12:12:30|114251.8|114226.8|114253.5|114228.5|114254.2|114229.2|114251.8|114226.8|7
1737461560000|2025-01-21 12:12:40|114254.6|114229.6|114264.6|114239.6|114265.4|114240.4|114254.6|114229.6|21
1737461570000|2025-01-21 12:12:50|114264.7|114239.7|114260.3|114235.3|114265|114240|114255.7|114230.7|33
1737461580000|2025-01-21 12:13:00|114259.4|114234.4|114242.7|114217.7|114259.4|114234.4|114235.3|114210.3|38
1737461590000|2025-01-21 12:13:10|114239.9|114214.9|114246.6|114221.6|114246.6|114221.6|114234|114209|19
1737461600000|2025-01-21 12:13:20|114251.3|114226.3|114254.4|114229.4|114256.8|114231.8|114249.9|114224.9|31
1737461610000|2025-01-21 12:13:30|114254.1|114229.1|114259.1|114234.1|114268|114243|114251.6|114226.6|25
1737461620000|2025-01-21 12:13:40|114259.7|114234.7|114261.9|114236.9|114263.2|114238.2|114257|114232|20
1737461630000|2025-01-21 12:13:50|114260.4|114235.4|114256|114231|114260.4|114235.4|114253.6|114228.6|17
1737461640000|2025-01-21 12:14:00|114255.5|114230.5|114254.1|114229.1|114255.7|114230.7|114254.1|114229.1|5
1737461650000|2025-01-21 12:14:10|114253.7|114228.7|114254.5|114229.5|114254.8|114229.8|114252.8|114227.8|8
1737461660000|2025-01-21 12:14:20|114253.7|114228.7|114256.3|114231.3|114256.6|114231.6|114251.6|114226.6|17
1737461670000|2025-01-21 12:14:30|114255.7|114230.7|114260.5|114210.5|114272|114231.8|114255.1|114210.5|21
1737461680000|2025-01-21 12:14:40|114259.7|114209.7|114272.3|114222.3|114275.2|114225.2|114259.7|114209.7|21
1737461690000|2025-01-21 12:14:50|114271.3|114221.3|114272.4|114222.4|114275.6|114225.6|114271.3|114221.3|13
1737461700000|2025-01-21 12:15:00|114272.1|114222.1|114270.9|114220.9|114275.2|114225.2|114270.6|114220.6|11
1737461710000|2025-01-21 12:15:10|114270.1|114220.1|114263.1|114213.1|114270.1|114220.1|114257.6|114207.6|19
1737461720000|2025-01-21 12:15:20|114261.1|114211.1|114261.9|114211.9|114262|114212|114260.7|114210.7|6
1737461730000|2025-01-21 12:15:30|114262.7|114212.7|114268.6|114218.6|114273.2|114223.2|114262.5|114212.5|13
1737461740000|2025-01-21 12:15:40|114268.1|114218.1|114274.4|114224.4|114280|114230|114264.8|114214.8|20
1737461750000|2025-01-21 12:15:50|114273.6|114223.6|114275.6|114225.6|114275.6|114225.6|114267.8|114217.8|15
1737461760000|2025-01-21 12:16:00|114276.2|114226.2|114260.4|114210.4|114276.2|114226.2|114257.6|114207.6|22
1737461770000|2025-01-21 12:16:10|114260.2|114210.2|114265.2|114215.2|114268.6|114218.6|114258.9|114208.9|25
1737461780000|2025-01-21 12:16:20|114265.8|114215.8|114259.5|114209.5|114269.9|114219.9|114253.2|114203.2|24
1737461790000|2025-01-21 12:16:30|114260.2|114210.2|114268.1|114218.1|114270.1|114220.1|114260.2|114210.2|15
1737461800000|2025-01-21 12:16:40|114266.8|114216.8|114268.3|114218.3|114273.9|114223.9|114264.3|114214.3|25
1737461810000|2025-01-21 12:16:50|114268.4|114218.4|114261.2|114211.2|114269.7|114219.7|114260.2|114210.2|15
1737461820000|2025-01-21 12:17:00|114262.6|114212.6|114266.7|114216.7|114271.5|114221.5|114262.6|114212.6|14
1737461830000|2025-01-21 12:17:10|114265.7|114215.7|114263.8|114213.8|114271.5|114221.5|114263.8|114213.8|17
1737461840000|2025-01-21 12:17:20|114262|114212|114266.3|114216.3|114268.4|114218.4|114261.2|114211.2|13
1737461850000|2025-01-21 12:17:30|114266.2|114216.2|114260.3|114210.3|114266.2|114216.2|114255.9|114205.9|24
1737461860000|2025-01-21 12:17:40|114259.6|114209.6|114235|114210|114260.9|114223.1|114226.5|114201.5|27
1737461870000|2025-01-21 12:17:50|114234.7|114209.7|114218.4|114193.4|114237|114212|114218.4|114193.4|25
1737461880000|2025-01-21 12:18:00|114219|114194|114220.6|114195.6|114221.9|114196.9|114218.4|114193.4|17
1737461890000|2025-01-21 12:18:10|114220.7|114195.7|114205.6|114180.6|114220.7|114195.7|114205.6|114180.6|12
1737461900000|2025-01-21 12:18:20|114205.1|114180.1|114198.2|114173.2|114206.5|114181.5|114197.1|114172.1|25
1737461910000|2025-01-21 12:18:30|114199.3|114174.3|114226.2|114201.2|114226.8|114201.8|114199.3|114174.3|20
1737461920000|2025-01-21 12:18:40|114225.3|114200.3|114218.1|114193.1|114225.3|114200.3|114213.6|114188.6|24
1737461930000|2025-01-21 12:18:50|114217.9|114192.9|114209.5|114184.5|114217.9|114192.9|114208.1|114183.1|19
1737461940000|2025-01-21 12:19:00|114208.6|114183.6|114213.6|114188.6|114213.6|114188.6|114205.6|114180.6|15
1737461950000|2025-01-21 12:19:10|114214.3|114189.3|114198.6|114173.6|114214.3|114189.3|114198.4|114173.4|19
1737461960000|2025-01-21 12:19:20|114199.4|114174.4|114205.7|114180.7|114208.4|114183.4|114199.4|114174.4|26
1737461970000|2025-01-21 12:19:30|114208|114183|114211.6|114186.6|114215.7|114190.7|114208|114183|23
1737461980000|2025-01-21 12:19:40|114211.1|114186.1|114218.1|114193.1|114220.5|114195.5|114210.4|114185.4|17
1737461990000|2025-01-21 12:19:50|114217.8|114192.8|114216.2|114191.2|114220.1|114195.1|114215.8|114190.8|19
1737462000000|2025-01-21 12:20:00|114211.9|114186.9|114209.9|114184.9|114212.5|114187.5|114202.2|114177.2|13
1737462010000|2025-01-21 12:20:10|114208.5|114183.5|114206.3|114181.3|114208.5|114183.5|114204.1|114179.1|8
1737462020000|2025-01-21 12:20:20|114207.2|114182.2|114201.4|114176.4|114213.5|114188.5|114198.5|114173.5|24
1737462030000|2025-01-21 12:20:30|114200.5|114175.5|114190|114165|114200.5|114175.5|114190|114165|10
1737462040000|2025-01-21 12:20:40|114187.6|114162.6|114195.5|114170.5|114195.5|114170.5|114187.6|114162.6|14
1737462050000|2025-01-21 12:20:50|114193.8|114168.8|114193.8|114168.8|114197.1|114172.1|114193.8|114168.8|13
1737462060000|2025-01-21 12:21:00|114194.9|114169.9|114193.6|114168.6|114197.6|114172.6|114190.3|114165.3|12
1737462070000|2025-01-21 12:21:10|114193.7|114168.7|114200.6|114175.6|114201.4|114176.4|114191.7|114166.7|10
1737462080000|2025-01-21 12:21:20|114199.9|114174.9|114202.1|114177.1|114203.7|114178.7|114196.9|114171.9|18
1737462090000|2025-01-21 12:21:30|114201.9|114176.9|114202.4|114177.4|114203.7|114178.7|114194.5|114169.5|20
1737462100000|2025-01-21 12:21:40|114201.5|114176.5|114187.6|114162.6|114201.5|114176.5|114187.3|114162.3|10
1737462110000|2025-01-21 12:21:50|114186.4|114161.4|114176.9|114151.9|114187.8|114162.8|114172.9|114147.9|20
1737462120000|2025-01-21 12:22:00|114175.7|114150.7|114172.1|114147.1|114178.4|114153.4|114172.1|114147.1|17
1737462130000|2025-01-21 12:22:10|114170|114145|114163.6|114138.6|114179.4|114154.4|114152.2|114127.2|29
1737462140000|2025-01-21 12:22:20|114164.4|114139.4|114164.9|114139.9|114169.4|114144.4|114158.3|114133.3|20
1737462150000|2025-01-21 12:22:30|114164.5|114139.5|114172.6|114147.6|114172.6|114147.6|114161.3|114136.3|17
1737462160000|2025-01-21 12:22:40|114174.5|114149.5|114169|114144|114174.5|114149.5|114161.9|114136.9|26
1737462170000|2025-01-21 12:22:50|114168.9|114143.9|114158.8|114133.8|114168.9|114143.9|114153.5|114128.5|18
1737462180000|2025-01-21 12:23:00|114158|114133|114155.8|114130.8|114158|114133|114155.8|114130.8|12
1737462190000|2025-01-21 12:23:10|114155.2|114130.2|114142.9|114117.9|114155.2|114130.2|114137.1|114112.1|27
1737462200000|2025-01-21 12:23:20|114144.6|114119.6|114154|114129|114154.6|114129.6|114144.6|114119.6|15
1737462210000|2025-01-21 12:23:30|114154.2|114129.2|114157.1|114132.1|114159.5|114134.5|114152.6|114127.6|22
1737462220000|2025-01-21 12:23:40|114157.7|114132.7|114162.4|114137.4|114163|114138|114156.1|114131.1|23
1737462230000|2025-01-21 12:23:50|114162.3|114137.3|114170|114145|114172.4|114147.4|114159.8|114134.8|18
1737462240000|2025-01-21 12:24:00|114166.8|114141.8|114179.1|114154.1|114180.1|114155.1|114159.6|114134.6|30
1737462250000|2025-01-21 12:24:10|114179.4|114154.4|114187.7|114162.7|114193.1|114168.1|114174.7|114149.7|34
1737462260000|2025-01-21 12:24:20|114188.5|114163.5|114211.9|114186.9|114212.9|114187.9|114188.5|114163.5|32
1737462270000|2025-01-21 12:24:30|114212.3|114187.3|114212.7|114187.7|114215.4|114190.4|114208.6|114183.6|22
1737462280000|2025-01-21 12:24:40|114212|114187|114213.3|114188.3|114218.9|114193.9|114207.8|114182.8|33
1737462290000|2025-01-21 12:24:50|114215.6|114190.6|114229.9|114204.9|114229.9|114204.9|114215.4|114190.4|28
1737462300000|2025-01-21 12:25:00|114229|114204|114226.2|114201.2|114229.9|114204.9|114226.2|114201.2|16
1737462310000|2025-01-21 12:25:10|114225.6|114200.6|114201.6|114176.6|114225.6|114200.6|114200.3|114175.3|19
1737462320000|2025-01-21 12:25:20|114200.3|114175.3|114200.7|114175.7|114205.1|114180.1|114195.5|114170.5|31
1737462330000|2025-01-21 12:25:30|114202.6|114177.6|114201.6|114176.6|114206.1|114181.1|114199.6|114174.6|18
1737462340000|2025-01-21 12:25:40|114202.3|114177.3|114202.2|114177.2|114203.4|114178.4|114201.1|114176.1|12
1737462350000|2025-01-21 12:25:50|114202.1|114177.1|114196.9|114171.9|114202.1|114177.1|114196.8|114171.8|17
1737462360000|2025-01-21 12:26:00|114195.3|114170.3|114195.8|114170.8|114196.7|114171.7|114189.7|114164.7|18
1737462370000|2025-01-21 12:26:10|114195.9|114170.9|114188|114163|114195.9|114170.9|114185.7|114160.7|17
1737462380000|2025-01-21 12:26:20|114187.4|114162.4|114192.5|114167.5|114193.4|114168.4|114185.7|114160.7|19
1737462390000|2025-01-21 12:26:30|114192.3|114167.3|114190.8|114165.8|114198.3|114173.3|114190.8|114165.8|15
1737462400000|2025-01-21 12:26:40|114191.6|114166.6|114189.5|114164.5|114191.6|114166.6|114186.3|114161.3|17
1737462410000|2025-01-21 12:26:50|114188.6|114163.6|114179.7|114154.7|114190.2|114165.2|114178.1|114153.1|25
1737462420000|2025-01-21 12:27:00|114178.9|114153.9|114190.2|114165.2|114191.7|114166.7|114178.9|114153.9|16
1737462430000|2025-01-21 12:27:10|114189.9|114164.9|114179.6|114154.6|114189.9|114164.9|114179.6|114154.6|17
1737462440000|2025-01-21 12:27:20|114180.3|114155.3|114189.4|114164.4|114189.4|114164.4|114180.3|114155.3|11
1737462450000|2025-01-21 12:27:30|114189|114164|114181.9|114156.9|114192.6|114167.6|114181.6|114156.6|26
1737462460000|2025-01-21 12:27:40|114183.4|114158.4|114173.4|114148.4|114184.1|114159.1|114172.1|114147.1|16
1737462470000|2025-01-21 12:27:50|114174.1|114149.1|114181.7|114156.7|114181.7|114156.7|114173.4|114148.4|9
1737462480000|2025-01-21 12:28:00|114180.9|114155.9|114163.2|114138.2|114180.9|114155.9|114163.2|114138.2|19
1737462490000|2025-01-21 12:28:10|114163.4|114138.4|114165|114140|114167.2|114142.2|114159.6|114134.6|16
1737462500000|2025-01-21 12:28:20|114165.3|114140.3|114170|114145|114170.7|114145.7|114160.4|114135.4|21
1737462510000|2025-01-21 12:28:30|114170.1|114145.1|114166.7|114141.7|114170.1|114145.1|114161.2|114136.2|13
1737462520000|2025-01-21 12:28:40|114165.6|114140.6|114164.5|114139.5|114165.6|114140.6|114157.6|114132.6|17
1737462530000|2025-01-21 12:28:50|114164.8|114139.8|114157.5|114132.5|114164.9|114139.9|114155.7|114130.7|26
1737462540000|2025-01-21 12:29:00|114159.9|114134.9|114156.5|114131.5|114166.6|114141.6|114154|114129|29
1737462550000|2025-01-21 12:29:10|114156.3|114131.3|114160.7|114135.7|114161.2|114136.2|114156.1|114131.1|13
1737462560000|2025-01-21 12:29:20|114159.3|114134.3|114156.4|114131.4|114160.4|114135.4|114156.4|114131.4|23
1737462570000|2025-01-21 12:29:30|114155.1|114130.1|114153.7|114128.7|114159.4|114134.4|114145.5|114120.5|26
1737462580000|2025-01-21 12:29:40|114153.2|114128.2|114140.2|114115.2|114153.2|114128.2|114134.8|114109.8|21
1737462590000|2025-01-21 12:29:50|114139|114114|114136.4|114111.4|114139.1|114114.1|114133.6|114108.6|22
1737462600000|2025-01-21 12:30:00|114135.6|114110.6|114135.8|114110.8|114140.4|114115.4|114134.6|114109.6|22
1737462610000|2025-01-21 12:30:10|114135.6|114110.6|114136.5|114111.5|114137.3|114112.3|114134.6|114109.6|18
1737462620000|2025-01-21 12:30:20|114137.5|114112.5|114142.5|114117.5|114146.8|114121.8|114137.5|114112.5|23
1737462630000|2025-01-21 12:30:30|114143.3|114118.3|114150.4|114125.4|114154.5|114129.5|114143|114118|15
1737462640000|2025-01-21 12:30:40|114151.2|114126.2|114161.6|114136.6|114166.1|114141.1|114151|114126|33
1737462650000|2025-01-21 12:30:50|114162.4|114137.4|114158.4|114133.4|114171.5|114146.5|114157.9|114132.9|29
1737462660000|2025-01-21 12:31:00|114159|114134|114155|114130|114159.6|114134.6|114153.6|114128.6|21
1737462670000|2025-01-21 12:31:10|114155.8|114130.8|114156.1|114131.1|114158.3|114133.3|114154.5|114129.5|15
1737462680000|2025-01-21 12:31:20|114157.7|114132.7|114145.2|114120.2|114157.7|114132.7|114144.1|114119.1|19
1737462690000|2025-01-21 12:31:30|114145|114120|114131.5|114106.5|114145.8|114120.8|114129.8|114104.8|21
1737462700000|2025-01-21 12:31:40|114131.6|114106.6|114137.2|114112.2|114137.2|114112.2|114130.8|114105.8|19
1737462710000|2025-01-21 12:31:50|114138|114113|114143.2|114118.2|114145.7|114120.7|114138|114113|12
1737462720000|2025-01-21 12:32:00|114144.1|114119.1|114131.9|114106.9|114146.9|114121.9|114131.9|114106.9|19
1737462730000|2025-01-21 12:32:10|114132.4|114107.4|114126.3|114101.3|114136.3|114111.3|114124.8|114099.8|19
1737462740000|2025-01-21 12:32:20|114127.5|114102.5|114133.4|114108.4|114135.4|114110.4|114127.5|114102.5|21
1737462750000|2025-01-21 12:32:30|114133.5|114108.5|114135.3|114110.3|114136.1|114111.1|114130.4|114105.4|13
1737462760000|2025-01-21 12:32:40|114135.1|114110.1|114129.7|114104.7|114135.1|114110.1|114129.7|114104.7|9
1737462770000|2025-01-21 12:32:50|114129.1|114104.1|114134.7|114109.7|114135.7|114110.7|114129.1|114104.1|27
1737462780000|2025-01-21 12:33:00|114135.3|114110.3|114133.4|114108.4|114136.8|114111.8|114133.4|114108.4|16
1737462790000|2025-01-21 12:33:10|114134.9|114109.9|114137.4|114112.4|114138.3|114113.3|114134.9|114109.9|12
1737462800000|2025-01-21 12:33:20|114136.9|114111.9|114133.8|114108.8|114136.9|114111.9|114131.3|114106.3|14
1737462810000|2025-01-21 12:33:30|114134.6|114109.6|114133.6|114108.6|114134.6|114109.6|114133.6|114108.6|4
1737462820000|2025-01-21 12:33:40|114133.2|114108.2|114126.7|114101.7|114133.7|114108.7|114125.9|114100.9|11
1737462830000|2025-01-21 12:33:50|114127.3|114102.3|114129.4|114104.4|114129.4|114104.4|114126.6|114101.6|23
1737462840000|2025-01-21 12:34:00|114129.1|114104.1|114132.9|114107.9|114139.4|114114.4|114129.1|114104.1|29
1737462850000|2025-01-21 12:34:10|114132.4|114107.4|114130.1|114105.1|114133.7|114108.7|114130.1|114105.1|16
1737462860000|2025-01-21 12:34:20|114130.8|114105.8|114128.2|114103.2|114136.6|114111.6|114128|114103|18
1737462870000|2025-01-21 12:34:30|114126.6|114101.6|114125.8|114100.8|114128|114103|114123.6|114098.6|14
1737462880000|2025-01-21 12:34:40|114125.9|114100.9|114131.5|114106.5|114133.4|114108.4|114125.9|114100.9|18
1737462890000|2025-01-21 12:34:50|114132.4|114107.4|114131.2|114106.2|114132.4|114107.4|114130.4|114105.4|15
1737462900000|2025-01-21 12:35:00|114132.1|114107.1|114134.1|114109.1|114135.8|114110.8|114127.7|114102.7|16
1737462910000|2025-01-21 12:35:10|114133.8|114108.8|114132.2|114107.2|114134.1|114109.1|114131.8|114106.8|16
1737462920000|2025-01-21 12:35:20|114132.6|114107.6|114136.8|114111.8|114136.8|114111.8|114132.4|114107.4|5
1737462930000|2025-01-21 12:35:30|114133.6|114108.6|114130.2|114105.2|114135.4|114110.4|114130.2|114105.2|14
1737462940000|2025-01-21 12:35:40|114129.5|114104.5|114135.4|114110.4|114135.4|114110.4|114129.5|114104.5|7
1737462950000|2025-01-21 12:35:50|114134.8|114109.8|114133.3|114108.3|114134.8|114109.8|114133|114108|6
1737462960000|2025-01-21 12:36:00|114134.1|114109.1|114133.4|114108.4|114138.9|114113.9|114133.4|114108.4|19
1737462970000|2025-01-21 12:36:10|114133.3|114108.3|114133.7|114108.7|114133.7|114108.7|114133.3|114108.3|2
1737462980000|2025-01-21 12:36:20|114133.5|114108.5|114124.8|114099.8|114133.5|114108.5|114124.6|114099.6|20
1737462990000|2025-01-21 12:36:30|114115.9|114090.9|114118.2|114093.2|114120.2|114095.2|114115.9|114090.9|11
1737463000000|2025-01-21 12:36:40|114117.4|114092.4|114108.8|114083.8|114117.4|114092.4|114108.3|114083.3|15
1737463010000|2025-01-21 12:36:50|114109.5|114084.5|114109|114084|114112.5|114087.5|114107.7|114082.7|17
1737463020000|2025-01-21 12:37:00|114109.8|114084.8|114123.2|114098.2|114123.3|114098.3|114108.9|114083.9|26
1737463030000|2025-01-21 12:37:10|114123.1|114098.1|114122.1|114097.1|114124.7|114099.7|114121.2|114096.2|21
1737463040000|2025-01-21 12:37:20|114120.8|114095.8|114119.6|114094.6|114122.2|114097.2|114119.3|114094.3|8
1737463050000|2025-01-21 12:37:30|114120|114095|114120.3|114095.3|114120.3|114095.3|114114.8|114089.8|14
1737463060000|2025-01-21 12:37:40|114119.6|114094.6|114117.7|114092.7|114120.9|114095.9|114112.3|114087.3|17
1737463070000|2025-01-21 12:37:50|114118.6|114093.6|114119.9|114094.9|114119.9|114094.9|114117.8|114092.8|12
1737463080000|2025-01-21 12:38:00|114119.1|114094.1|114125.7|114100.7|114125.7|114100.7|114112.8|114087.8|24
1737463090000|2025-01-21 12:38:10|114130.7|114105.7|114124.2|114099.2|114130.7|114105.7|114119|114094|20
1737463100000|2025-01-21 12:38:20|114123|114098|114118.7|114093.7|114123|114098|114118|114093|12
1737463110000|2025-01-21 12:38:30|114117.8|114092.8|114119.9|114094.9|114120.7|114095.7|114114.6|114089.6|19
1737463120000|2025-01-21 12:38:40|114122.5|114097.5|114122|114097|114123|114098|114118|114093|16
1737463130000|2025-01-21 12:38:50|114121.2|114096.2|114120.9|114095.9|114122.8|114097.8|114114.5|114089.5|18
1737463140000|2025-01-21 12:39:00|114114.8|114089.8|114114.3|114089.3|114115|114090|114111.5|114086.5|15
1737463150000|2025-01-21 12:39:10|114114.2|114089.2|114105.5|114080.5|114114.9|114089.9|114103.9|114078.9|13
1737463160000|2025-01-21 12:39:20|114105.4|114080.4|114102.6|114077.6|114106.1|114081.1|114100.5|114075.5|14
1737463170000|2025-01-21 12:39:30|114104.9|114079.9|114100.7|114075.7|114104.9|114079.9|114099.4|114074.4|9
1737463180000|2025-01-21 12:39:40|114101.7|114076.7|114104.9|114079.9|114107.5|114082.5|114099.6|114074.6|21
1737463190000|2025-01-21 12:39:50|114107|114082|114110.8|114085.8|114110.9|114085.9|114104.9|114079.9|20
1737463200000|2025-01-21 12:40:00|114110.9|114085.9|114107|114082|114114|114089|114105.6|114080.6|31
1737463210000|2025-01-21 12:40:10|114107.5|114082.5|114129.7|114104.7|114130.9|114105.9|114106.8|114081.8|22
1737463220000|2025-01-21 12:40:20|114131.1|114106.1|114127.7|114102.7|114144.4|114119.4|114127.4|114102.4|21
1737463230000|2025-01-21 12:40:30|114127.6|114102.6|114137.1|114112.1|114138.8|114113.8|114127.6|114102.6|14
1737463240000|2025-01-21 12:40:40|114136.2|114111.2|114128|114103|114138.8|114113.8|114126.1|114101.1|24
1737463250000|2025-01-21 12:40:50|114128.1|114103.1|114132.1|114107.1|114132.9|114107.9|114128.1|114103.1|9
1737463260000|2025-01-21 12:41:00|114132.9|114107.9|114134.8|114109.8|114135.6|114110.6|114128.4|114103.4|16
1737463270000|2025-01-21 12:41:10|114134.7|114109.7|114119.8|114094.8|114134.7|114109.7|114119.8|114094.8|21
1737463280000|2025-01-21 12:41:20|114121.2|114096.2|114126.7|114101.7|114132|114107|114121.2|114096.2|29
1737463290000|2025-01-21 12:41:30|114124.9|114099.9|114116.4|114091.4|114129|114104|114115.7|114090.7|17
1737463300000|2025-01-21 12:41:40|114117.2|114092.2|114121.7|114096.7|114122.8|114097.8|114117.2|114092.2|17
1737463310000|2025-01-21 12:41:50|114121.8|114096.8|114118.3|114093.3|114122.6|114097.6|114118.3|114093.3|13
1737463320000|2025-01-21 12:42:00|114117.9|114092.9|114121|114096|114121|114096|114117.3|114092.3|10
1737463330000|2025-01-21 12:42:10|114121.5|114096.5|114116.8|114091.8|114124.6|114099.6|114116.8|114091.8|21
1737463340000|2025-01-21 12:42:20|114117.1|114092.1|114122.3|114097.3|114122.3|114097.3|114111.3|114086.3|23
1737463350000|2025-01-21 12:42:30|114122.2|114097.2|114129.9|114104.9|114130.7|114105.7|114121.8|114096.8|12
1737463360000|2025-01-21 12:42:40|114132.4|114107.4|114135.3|114110.3|114135.3|114110.3|114127.9|114102.9|19
1737463370000|2025-01-21 12:42:50|114135.4|114110.4|114135.6|114110.6|114136.3|114111.3|114132.7|114107.7|10
1737463380000|2025-01-21 12:43:00|114134|114109|114126|114101|114136.3|114111.3|114125.2|114100.2|24
1737463390000|2025-01-21 12:43:10|114126.3|114101.3|114131.4|114106.4|114131.4|114106.4|114126.2|114101.2|7
1737463400000|2025-01-21 12:43:20|114130.6|114105.6|114126.5|114101.5|114133|114108|114126.3|114101.3|18
1737463410000|2025-01-21 12:43:30|114126.7|114101.7|114127.5|114102.5|114128.2|114103.2|114126.6|114101.6|10
1737463420000|2025-01-21 12:43:40|114128.4|114103.4|114126.4|114101.4|114131.1|114106.1|114126.4|114101.4|16
1737463430000|2025-01-21 12:43:50|114126.5|114101.5|114125.7|114100.7|114128.3|114103.3|114124|114099|16
1737463440000|2025-01-21 12:44:00|114124.6|114099.6|114120.5|114095.5|114125.7|114100.7|114116.4|114091.4|23
1737463450000|2025-01-21 12:44:10|114120.2|114095.2|114125.7|114100.7|114127.2|114102.2|114120.2|114095.2|22
1737463460000|2025-01-21 12:44:20|114124.4|114099.4|114122.3|114097.3|114124.4|114099.4|114122.3|114097.3|6
1737463470000|2025-01-21 12:44:30|114121.4|114096.4|114120.6|114095.6|114121.4|114096.4|114120|114095|14
1737463480000|2025-01-21 12:44:40|114120.5|114095.5|114120.5|114095.5|114121|114096|114120.4|114095.4|9
1737463490000|2025-01-21 12:44:50|114122|114097|114117.5|114092.5|114125|114100|114116.6|114091.6|19
1737463500000|2025-01-21 12:45:00|114116.9|114091.9|114105.6|114080.6|114118.4|114093.4|114104.2|114079.2|32
1737463510000|2025-01-21 12:45:10|114106.6|114081.6|114117.1|114092.1|114117.3|114092.3|114106.6|114081.6|14
1737463520000|2025-01-21 12:45:20|114117.8|114092.8|114117.8|114092.8|114122.1|114097.1|114117.8|114092.8|11
1737463530000|2025-01-21 12:45:30|114117.6|114092.6|114121.5|114096.5|114124.2|114099.2|114117.6|114092.6|18
1737463540000|2025-01-21 12:45:40|114126.3|114101.3|114139|114114|114139|114114|114126.3|114101.3|20
1737463550000|2025-01-21 12:45:50|114138.9|114113.9|114148|114123|114150.9|114125.9|114138.9|114113.9|22
1737463560000|2025-01-21 12:46:00|114147.3|114122.3|114164.2|114139.2|114173.1|114148.1|114146.4|114121.4|39
1737463570000|2025-01-21 12:46:10|114165.1|114140.1|114156.6|114131.6|114167|114142|114154.7|114129.7|28
1737463580000|2025-01-21 12:46:20|114157.3|114132.3|114151|114126|114160.6|114135.6|114148.7|114123.7|21
1737463590000|2025-01-21 12:46:30|114151.2|114126.2|114147.8|114122.8|114151.4|114126.4|114147.8|114122.8|8
1737463600000|2025-01-21 12:46:40|114147.9|114122.9|114148.7|114123.7|114148.8|114123.8|114147.9|114122.9|4
1737463610000|2025-01-21 12:46:50|114148.8|114123.8|114148.4|114123.4|114148.8|114123.8|114146.4|114121.4|18
1737463620000|2025-01-21 12:47:00|114149.6|114124.6|114150.8|114125.8|114153|114128|114147.3|114122.3|16
1737463630000|2025-01-21 12:47:10|114150.4|114125.4|114145.8|114120.8|114150.4|114125.4|114145.8|114120.8|11
1737463640000|2025-01-21 12:47:20|114142|114117|114147.9|114122.9|114147.9|114122.9|114137|114112|18
1737463650000|2025-01-21 12:47:30|114148.2|114123.2|114142.7|114117.7|114148.3|114123.3|114141|114116|11
1737463660000|2025-01-21 12:47:40|114141.8|114116.8|114150.1|114125.1|114151.1|114126.1|114141.8|114116.8|12
1737463670000|2025-01-21 12:47:50|114151.5|114126.5|114166|114141|114171.4|114146.4|114151.5|114126.5|27
1737463680000|2025-01-21 12:48:00|114165.9|114140.9|114160|114135|114168.4|114143.4|114156.3|114131.3|24
1737463690000|2025-01-21 12:48:10|114160.8|114135.8|114155.2|114130.2|114165.4|114140.4|114142.4|114117.4|34
1737463700000|2025-01-21 12:48:20|114154.3|114129.3|114157.3|114132.3|114157.4|114132.4|114153|114128|15
1737463710000|2025-01-21 12:48:30|114156.7|114131.7|114146.9|114121.9|114156.7|114131.7|114143.6|114118.6|24
1737463720000|2025-01-21 12:48:40|114146.2|114121.2|114149.9|114124.9|114151.9|114126.9|114146.2|114121.2|19
1737463730000|2025-01-21 12:48:50|114150|114125|114150.3|114125.3|114151.8|114126.8|114149.2|114124.2|21
1737463740000|2025-01-21 12:49:00|114149.7|114124.7|114152.1|114127.1|114153.6|114128.6|114149.6|114124.6|24
1737463750000|2025-01-21 12:49:10|114152.2|114127.2|114143|114118|114152.2|114127.2|114141.5|114116.5|27
1737463760000|2025-01-21 12:49:20|114143.7|114118.7|114145.7|114120.7|114145.9|114120.9|114141.5|114116.5|20
1737463770000|2025-01-21 12:49:30|114146.5|114121.5|114131|114106|114150.2|114125.2|114129.8|114104.8|21
1737463780000|2025-01-21 12:49:40|114131.6|114106.6|114150.3|114125.3|114156.1|114131.1|114131.6|114106.6|23
1737463790000|2025-01-21 12:49:50|114151.2|114126.2|114163.9|114138.9|114169.7|114144.7|114150.3|114125.3|32
1737463800000|2025-01-21 12:50:00|114165.7|114140.7|114156.7|114131.7|114171.2|114146.2|114156.7|114131.7|29
1737463810000|2025-01-21 12:50:10|114156.3|114131.3|114165.5|114140.5|114169.7|114144.7|114156.1|114131.1|21
1737463820000|2025-01-21 12:50:20|114164.8|114139.8|114181.9|114156.9|114181.9|114156.9|114164.6|114139.6|32
1737463830000|2025-01-21 12:50:30|114182.8|114157.8|114174.2|114149.2|114188.4|114163.4|114174.2|114149.2|37
1737463840000|2025-01-21 12:50:40|114173.6|114148.6|114186|114161|114186.6|114161.6|114172.7|114147.7|24
1737463850000|2025-01-21 12:50:50|114185.3|114160.3|114203.3|114178.3|114203.5|114178.5|114185.3|114160.3|35
1737463860000|2025-01-21 12:51:00|114202.2|114177.2|114200.6|114175.6|114208|114183|114200.5|114175.5|40
1737463870000|2025-01-21 12:51:10|114200.4|114175.4|114198.8|114173.8|114205.3|114180.3|114198.8|114173.8|27
1737463880000|2025-01-21 12:51:20|114196.5|114171.5|114194|114169|114196.5|114171.5|114187.6|114162.6|32
1737463890000|2025-01-21 12:51:30|114194.8|114169.8|114193.5|114168.5|114197.3|114172.3|114191.9|114166.9|24
1737463900000|2025-01-21 12:51:40|114194.5|114169.5|114212.4|114187.4|114214.5|114189.5|114194.3|114169.3|32
1737463910000|2025-01-21 12:51:50|114213.6|114188.6|114213.8|114188.8|114217.2|114192.2|114213.3|114188.3|35
1737463920000|2025-01-21 12:52:00|114213|114188|114208.4|114183.4|114217|114192|114206.7|114181.7|26
1737463930000|2025-01-21 12:52:10|114206.4|114181.4|114209.5|114184.5|114215.1|114190.1|114205.5|114180.5|31
1737463940000|2025-01-21 12:52:20|114210.6|114185.6|114207.2|114182.2|114212|114187|114207.2|114182.2|33
1737463950000|2025-01-21 12:52:30|114207.9|114182.9|114206|114181|114209|114184|114200.7|114175.7|29
1737463960000|2025-01-21 12:52:40|114205.5|114180.5|114205.7|114180.7|114206.3|114181.3|114201.3|114176.3|31
1737463970000|2025-01-21 12:52:50|114205|114180|114201|114176|114205|114180|114201|114176|21
1737463980000|2025-01-21 12:53:00|114200.4|114175.4|114205.4|114180.4|114205.4|114180.4|114200.4|114175.4|28
1737463990000|2025-01-21 12:53:10|114203|114178|114201.4|114176.4|114207|114182|114201.4|114176.4|21
1737464000000|2025-01-21 12:53:20|114203.1|114178.1|114192.6|114167.6|114204.4|114179.4|114190.6|114165.6|22
1737464010000|2025-01-21 12:53:30|114192.5|114167.5|114185.6|114160.6|114193.9|114168.9|114183.6|114158.6|27
1737464020000|2025-01-21 12:53:40|114185.3|114160.3|114167.9|114142.9|114186.5|114161.5|114164.1|114139.1|21
1737464030000|2025-01-21 12:53:50|114165.8|114140.8|114165.3|114140.3|114167.3|114142.3|114153.2|114128.2|23
1737464040000|2025-01-21 12:54:00|114164.4|114139.4|114165.3|114140.3|114165.4|114140.4|114161.5|114136.5|15
1737464050000|2025-01-21 12:54:10|114165.4|114140.4|114163.5|114138.5|114166|114141|114159.4|114134.4|15
1737464060000|2025-01-21 12:54:20|114164.1|114139.1|114163.4|114138.4|114167.9|114142.9|114161.2|114136.2|20
1737464070000|2025-01-21 12:54:30|114162.2|114137.2|114165.2|114140.2|114167.1|114142.1|114162.2|114137.2|9
1737464080000|2025-01-21 12:54:40|114164.3|114139.3|114153.2|114128.2|114164.3|114139.3|114140.8|114115.8|20
1737464090000|2025-01-21 12:54:50|114153.3|114128.3|114162.7|114137.7|114164.8|114139.8|114150.8|114125.8|16
1737464100000|2025-01-21 12:55:00|114166.9|114141.9|114177.5|114152.5|114180.4|114155.4|114166.9|114141.9|32
1737464110000|2025-01-21 12:55:10|114178.5|114153.5|114182.8|114157.8|114182.8|114157.8|114170.6|114145.6|30
1737464120000|2025-01-21 12:55:20|114184.5|114159.5|114169.1|114144.1|114189.8|114164.8|114169.1|114144.1|31
1737464130000|2025-01-21 12:55:30|114169|114144|114168.9|114143.9|114176.4|114151.4|114167.5|114142.5|29
1737464140000|2025-01-21 12:55:40|114169.6|114144.6|114184|114159|114184|114159|114167.3|114142.3|28
1737464150000|2025-01-21 12:55:50|114184.2|114159.2|114185.4|114160.4|114191.3|114166.3|114181.1|114156.1|19
1737464160000|2025-01-21 12:56:00|114184.5|114159.5|114179.3|114154.3|114184.5|114159.5|114168.4|114143.4|33
1737464170000|2025-01-21 12:56:10|114179|114154|114178.6|114153.6|114183.1|114158.1|114174.6|114149.6|26
1737464180000|2025-01-21 12:56:20|114179.3|114154.3|114179.1|114154.1|114184.9|114159.9|114176.1|114151.1|20
1737464190000|2025-01-21 12:56:30|114178.4|114153.4|114175.8|114150.8|114186.1|114161.1|114175.3|114150.3|23
1737464200000|2025-01-21 12:56:40|114176.8|114151.8|114173.1|114148.1|114177.3|114152.3|114170|114145|17
1737464210000|2025-01-21 12:56:50|114173.6|114148.6|114170.3|114145.3|114178.1|114153.1|114168.7|114143.7|20
1737464220000|2025-01-21 12:57:00|114171.1|114146.1|114167|114142|114178.2|114153.2|114165.4|114140.4|20
1737464230000|2025-01-21 12:57:10|114166.9|114141.9|114159.2|114134.2|114171.4|114146.4|114159.2|114134.2|22
1737464240000|2025-01-21 12:57:20|114160|114135|114170.6|114145.6|114171.4|114146.4|114153.7|114128.7|26
1737464250000|2025-01-21 12:57:30|114172.7|114147.7|114173|114148|114173|114148|114170.6|114145.6|15
1737464260000|2025-01-21 12:57:40|114171.2|114146.2|114145.8|114120.8|114171.3|114146.3|114134.8|114109.8|42
1737464270000|2025-01-21 12:57:50|114147.3|114122.3|114108.9|114083.9|114149.3|114124.3|114107|114082|44
1737464280000|2025-01-21 12:58:00|114109|114084|114135|114110|114141.5|114116.5|114109|114084|38
1737464290000|2025-01-21 12:58:10|114134.1|114109.1|114140.7|114115.7|114149.1|114124.1|114131.9|114106.9|39
1737464300000|2025-01-21 12:58:20|114139.8|114114.8|114149.3|114124.3|114154.8|114129.8|114139.8|114114.8|32
1737464310000|2025-01-21 12:58:30|114147.8|114122.8|114148.2|114123.2|114156.7|114131.7|114147.8|114122.8|26
1737464320000|2025-01-21 12:58:40|114148.8|114123.8|114141.2|114116.2|114151.5|114126.5|114141.1|114116.1|32
1737464330000|2025-01-21 12:58:50|114141.3|114116.3|114143.1|114118.1|114148.3|114123.3|114141.3|114116.3|16
1737464340000|2025-01-21 12:59:00|114143.9|114118.9|114143.2|114118.2|114149.2|114124.2|114142.5|114117.5|33
1737464350000|2025-01-21 12:59:10|114143.5|114118.5|114137.3|114112.3|114145.8|114120.8|114133|114108|23
1737464360000|2025-01-21 12:59:20|114136.7|114111.7|114134.5|114109.5|114139.9|114114.9|114134.5|114109.5|19
1737464370000|2025-01-21 12:59:30|114134.3|114109.3|114124.2|114099.2|114135.1|114110.1|114122.1|114097.1|23
1737464380000|2025-01-21 12:59:40|114122.5|114097.5|114116.9|114091.9|114122.5|114097.5|114111.2|114086.2|23
1737464390000|2025-01-21 12:59:50|114115.4|114090.4|114111.4|114086.4|114116.5|114091.5|114110|114085|18
1737464400000|2025-01-21 13:00:00|114110.8|114085.8|114122.9|114097.9|114130.3|114105.3|114106.5|114081.5|45
1737464410000|2025-01-21 13:00:10|114123.3|114098.3|114122.7|114097.7|114130.8|114105.8|114119|114094|44
1737464420000|2025-01-21 13:00:20|114122|114097|114120.9|114095.9|114124.3|114099.3|114119.7|114094.7|25
1737464430000|2025-01-21 13:00:30|114120.4|114095.4|114119.9|114094.9|114122.2|114097.2|114114.5|114089.5|26
1737464440000|2025-01-21 13:00:40|114119.2|114094.2|114118.6|114093.6|114119.2|114094.2|114114.3|114089.3|29
1737464450000|2025-01-21 13:00:50|114118.7|114093.7|114110|114085|114121.7|114096.7|114109.3|114084.3|23
1737464460000|2025-01-21 13:01:00|114111|114086|114110.6|114085.6|114119.2|114094.2|114110.6|114085.6|23
1737464470000|2025-01-21 13:01:10|114110.3|114085.3|114112.3|114087.3|114114.5|114089.5|114110.3|114085.3|15
1737464480000|2025-01-21 13:01:20|114113.2|114088.2|114107.7|114082.7|114113.2|114088.2|114104.6|114079.6|18
1737464490000|2025-01-21 13:01:30|114107.8|114082.8|114103.7|114078.7|114110|114085|114100.7|114075.7|25
1737464500000|2025-01-21 13:01:40|114102.9|114077.9|114087.2|114062.2|114103.4|114078.4|114082.6|114057.6|25
1737464510000|2025-01-21 13:01:50|114087.5|114062.5|114094.6|114069.6|114094.6|114069.6|114087.5|114062.5|17
1737464520000|2025-01-21 13:02:00|114093.8|114068.8|114102.6|114077.6|114104|114079|114093.8|114068.8|25
1737464530000|2025-01-21 13:02:10|114105|114080|114108|114083|114110.5|114085.5|114089.8|114064.8|31
1737464540000|2025-01-21 13:02:20|114107|114082|114107.9|114082.9|114112.6|114087.6|114103.9|114078.9|18
1737464550000|2025-01-21 13:02:30|114107|114082|114101.2|114076.2|114107.9|114082.9|114100.1|114075.1|13
1737464560000|2025-01-21 13:02:40|114102.2|114077.2|114099.6|114074.6|114103.1|114078.1|114097.3|114072.3|11
1737464570000|2025-01-21 13:02:50|114100.4|114075.4|114107|114082|114108.9|114083.9|114100.4|114075.4|21
1737464580000|2025-01-21 13:03:00|114110|114085|114114.8|114089.8|114114.8|114089.8|114104.8|114079.8|28
1737464590000|2025-01-21 13:03:10|114114.9|114089.9|114102.3|114077.3|114114.9|114089.9|114102.3|114077.3|21
1737464600000|2025-01-21 13:03:20|114103.1|114078.1|114104.8|114079.8|114111.4|114086.4|114103.1|114078.1|11
1737464610000|2025-01-21 13:03:30|114105.4|114080.4|114101.9|114076.9|114108.2|114083.2|114100.6|114075.6|23
1737464620000|2025-01-21 13:03:40|114103.2|114078.2|114115.4|114090.4|114115.4|114090.4|114103.2|114078.2|14
1737464630000|2025-01-21 13:03:50|114116|114091|114117.2|114092.2|114118.1|114093.1|114111.2|114086.2|18
1737464640000|2025-01-21 13:04:00|114116.4|114091.4|114111.8|114086.8|114117|114092|114109.5|114084.5|20
1737464650000|2025-01-21 13:04:10|114111.6|114086.6|114091.4|114066.4|114111.8|114086.8|114091.4|114066.4|23
1737464660000|2025-01-21 13:04:20|114091.9|114066.9|114089.3|114064.3|114092.4|114067.4|114087.7|114062.7|18
1737464670000|2025-01-21 13:04:30|114089.4|114064.4|114096.3|114071.3|114100.5|114075.5|114089.4|114064.4|25
1737464680000|2025-01-21 13:04:40|114096.9|114071.9|114093.8|114068.8|114099.3|114074.3|114092.5|114067.5|14
1737464690000|2025-01-21 13:04:50|114096.2|114071.2|114096.4|114071.4|114103.1|114078.1|114094.4|114069.4|20
1737464700000|2025-01-21 13:05:00|114095.8|114070.8|114119.5|114094.5|114124.4|114099.4|114095.8|114070.8|32
1737464710000|2025-01-21 13:05:10|114120.4|114095.4|114118.7|114093.7|114122.9|114097.9|114117.9|114092.9|22
1737464720000|2025-01-21 13:05:20|114119.5|114094.5|114129.5|114104.5|114131.1|114106.1|114119.5|114094.5|30
1737464730000|2025-01-21 13:05:30|114130.3|114105.3|114152|114127|114152.9|114127.9|114129.4|114104.4|34
1737464740000|2025-01-21 13:05:40|114145.7|114120.7|114136.3|114111.3|114145.7|114120.7|114135.7|114110.7|32
1737464750000|2025-01-21 13:05:50|114137|114112|114141.7|114116.7|114141.7|114116.7|114137|114112|16
1737464760000|2025-01-21 13:06:00|114141.6|114116.6|114137.6|114112.6|114144.1|114119.1|114137.5|114112.5|18
1737464770000|2025-01-21 13:06:10|114138.9|114113.9|114144.3|114119.3|114147|114122|114134.2|114109.2|23
1737464780000|2025-01-21 13:06:20|114144|114119|114146.8|114121.8|114146.8|114121.8|114143|114118|18
1737464790000|2025-01-21 13:06:30|114147|114122|114137.1|114112.1|114151|114126|114137.1|114112.1|34
1737464800000|2025-01-21 13:06:40|114136.3|114111.3|114129.1|114104.1|114136.3|114111.3|114125.5|114100.5|24
1737464810000|2025-01-21 13:06:50|114129|114104|114131.3|114106.3|114131.3|114106.3|114126.8|114101.8|19
1737464820000|2025-01-21 13:07:00|114132.1|114107.1|114133.5|114108.5|114141.8|114116.8|114129|114104|30
1737464830000|2025-01-21 13:07:10|114134|114109|114134.7|114109.7|114138.8|114113.8|114134|114109|21
1737464840000|2025-01-21 13:07:20|114134.6|114109.6|114107.2|114082.2|114134.6|114109.6|114099.1|114074.1|42
1737464850000|2025-01-21 13:07:30|114107.9|114082.9|114110.3|114085.3|114113.8|114088.8|114107.9|114082.9|31
1737464860000|2025-01-21 13:07:40|114109.7|114084.7|114113.1|114088.1|114119.2|114094.2|114109|114084|29
1737464870000|2025-01-21 13:07:50|114114.9|114089.9|114107.5|114082.5|114115.6|114090.6|114105.7|114080.7|20
1737464880000|2025-01-21 13:08:00|114105.9|114080.9|114105.5|114080.5|114108.1|114083.1|114098|114073|37
1737464890000|2025-01-21 13:08:10|114106.5|114081.5|114106|114081|114108.5|114083.5|114104.3|114079.3|28
1737464900000|2025-01-21 13:08:20|114106.2|114081.2|114113.9|114088.9|114114.8|114089.8|114103.9|114078.9|28
1737464910000|2025-01-21 13:08:30|114122.1|114097.1|114109.8|114084.8|114124.4|114099.4|114109.8|114084.8|37
1737464920000|2025-01-21 13:08:40|114109.1|114084.1|114113.9|114088.9|114114.5|114089.5|114107.1|114082.1|31
1737464930000|2025-01-21 13:08:50|114113.8|114088.8|114109.6|114084.6|114130.8|114105.8|114106.6|114081.6|48
1737464940000|2025-01-21 13:09:00|114110.6|114085.6|114119.3|114094.3|114120.3|114095.3|114109.5|114084.5|24
1737464950000|2025-01-21 13:09:10|114118.5|114093.5|114114.2|114089.2|114120.4|114095.4|114112.3|114087.3|33
1737464960000|2025-01-21 13:09:20|114112.3|114087.3|114114.7|114089.7|114116.1|114091.1|114110.4|114085.4|36
1737464970000|2025-01-21 13:09:30|114115.1|114090.1|114111.9|114086.9|114116.1|114091.1|114111.4|114086.4|25
1737464980000|2025-01-21 13:09:40|114111.7|114086.7|114107.3|114082.3|114114.2|114089.2|114106.6|114081.6|21
1737464990000|2025-01-21 13:09:50|114107.5|114082.5|114107.6|114082.6|114108.8|114083.8|114102|114077|28
1737465000000|2025-01-21 13:10:00|114107.5|114082.5|114106.9|114081.9|114110.1|114085.1|114104.5|114079.5|41
1737465010000|2025-01-21 13:10:10|114107.4|114082.4|114109.3|114084.3|114110.9|114085.9|114106.2|114081.2|26
1737465020000|2025-01-21 13:10:20|114110.1|114085.1|114109|114084|114110.1|114085.1|114106|114081|19
1737465030000|2025-01-21 13:10:30|114108.9|114083.9|114107.5|114082.5|114108.9|114083.9|114106.6|114081.6|12
1737465040000|2025-01-21 13:10:40|114108.2|114083.2|114106.2|114081.2|114110.8|114085.8|114106.2|114081.2|26
1737465050000|2025-01-21 13:10:50|114105.7|114080.7|114105.6|114080.6|114107.3|114082.3|114103.3|114078.3|20
1737465060000|2025-01-21 13:11:00|114104.7|114079.7|114113.3|114088.3|114113.3|114088.3|114104.7|114079.7|43
1737465070000|2025-01-21 13:11:10|114114.7|114089.7|114120.3|114095.3|114122.1|114097.1|114114.7|114089.7|33
1737465080000|2025-01-21 13:11:20|114121.1|114096.1|114117.2|114092.2|114122|114097|114116.2|114091.2|23
1737465090000|2025-01-21 13:11:30|114116.4|114091.4|114107.6|114082.6|114117.2|114092.2|114103.9|114078.9|38
1737465100000|2025-01-21 13:11:40|114106.4|114081.4|114111|114086|114114.2|114089.2|114103.5|114078.5|32
1737465110000|2025-01-21 13:11:50|114109|114084|114117.6|114092.6|114117.6|114092.6|114107.6|114082.6|20
1737465120000|2025-01-21 13:12:00|114117|114092|114111.8|114086.8|114119.1|114094.1|114111.8|114086.8|29
1737465130000|2025-01-21 13:12:10|114112.2|114087.2|114118.4|114093.4|114118.4|114093.4|114112.2|114087.2|20
1737465140000|2025-01-21 13:12:20|114117.5|114092.5|114112.2|114087.2|114117.5|114092.5|114111.9|114086.9|15
1737465150000|2025-01-21 13:12:30|114111.3|114086.3|114110.4|114085.4|114111.3|114086.3|114108.4|114083.4|13
1737465160000|2025-01-21 13:12:40|114111.2|114086.2|114113.4|114088.4|114119.5|114094.5|114111.2|114086.2|21
1737465170000|2025-01-21 13:12:50|114112.8|114087.8|114109.6|114084.6|114112.9|114087.9|114104.9|114079.9|30
1737465180000|2025-01-21 13:13:00|114108.7|114083.7|114109.8|114084.8|114109.8|114084.8|114102.2|114077.2|23
1737465190000|2025-01-21 13:13:10|114110.4|114085.4|114109.9|114084.9|114117|114092|114109.9|114084.9|40
1737465200000|2025-01-21 13:13:20|114109.8|114084.8|114106.2|114081.2|114109.8|114084.8|114105.7|114080.7|11
1737465210000|2025-01-21 13:13:30|114105.9|114080.9|114103.5|114078.5|114105.9|114080.9|114100.6|114075.6|21
1737465220000|2025-01-21 13:13:40|114104.4|114079.4|114107.3|114082.3|114110.7|114085.7|114104.4|114079.4|13
1737465230000|2025-01-21 13:13:50|114108|114083|114110.5|114085.5|114111.2|114086.2|114103.6|114078.6|27
1737465240000|2025-01-21 13:14:00|114109.4|114084.4|114102.5|114077.5|114109.4|114084.4|114102.5|114077.5|19
1737465250000|2025-01-21 13:14:10|114101.7|114076.7|114102.3|114077.3|114107.9|114082.9|114099.6|114074.6|22
1737465260000|2025-01-21 13:14:20|114100.5|114075.5|114093.1|114068.1|114100.5|114075.5|114089.8|114064.8|18
1737465270000|2025-01-21 13:14:30|114091.7|114066.7|114091.6|114066.6|114095.1|114070.1|114090.7|114065.7|16
1737465280000|2025-01-21 13:14:40|114089.9|114064.9|114093.9|114068.9|114093.9|114068.9|114089.9|114064.9|13
1737465290000|2025-01-21 13:14:50|114094.1|114069.1|114091.2|114066.2|114094.3|114069.3|114090|114065|22
1737465300000|2025-01-21 13:15:00|114089.8|114064.8|114082|114057|114091.3|114066.3|114071.1|114046.1|32
1737465310000|2025-01-21 13:15:10|114082.4|114057.4|114083.7|114058.7|114085.7|114060.7|114071.4|114046.4|29
1737465320000|2025-01-21 13:15:20|114084.4|114059.4|114096.7|114071.7|114103.4|114078.4|114082.5|114057.5|23
1737465330000|2025-01-21 13:15:30|114095.4|114070.4|114106.3|114081.3|114107.5|114082.5|114095.4|114070.4|26
1737465340000|2025-01-21 13:15:40|114107.1|114082.1|114100.3|114075.3|114107.5|114082.5|114095.1|114070.1|19
1737465350000|2025-01-21 13:15:50|114100.7|114075.7|114097.4|114072.4|114105.8|114080.8|114094.4|114069.4|37
1737465360000|2025-01-21 13:16:00|114096.7|114071.7|114097.2|114072.2|114099.4|114074.4|114091.3|114066.3|38
1737465370000|2025-01-21 13:16:10|114095.7|114070.7|114071.7|114046.7|114096|114071|114071.7|114046.7|28
1737465380000|2025-01-21 13:16:20|114071.6|114046.6|114072.9|114047.9|114073.1|114048.1|114069.7|114044.7|21
1737465390000|2025-01-21 13:16:30|114072|114047|114070.2|114045.2|114073|114048|114064.7|114039.7|28
1737465400000|2025-01-21 13:16:40|114070.6|114045.6|114074.7|114049.7|114090.3|114065.3|114070.6|114045.6|38
1737465410000|2025-01-21 13:16:50|114074|114049|114082.6|114057.6|114086|114061|114073.7|114048.7|39
1737465420000|2025-01-21 13:17:00|114081.5|114056.5|114084.4|114059.4|114084.4|114059.4|114073.8|114048.8|34
1737465430000|2025-01-21 13:17:10|114085.6|114060.6|114088.1|114063.1|114088.1|114063.1|114073.1|114048.1|45
1737465440000|2025-01-21 13:17:20|114088.5|114063.5|114085.8|114060.8|114090.4|114065.4|114081.4|114056.4|31
1737465450000|2025-01-21 13:17:30|114085.7|114060.7|114093.3|114068.3|114093.6|114068.6|114085.7|114060.7|10
1737465460000|2025-01-21 13:17:40|114093.9|114068.9|114101.6|114076.6|114102.5|114077.5|114093.1|114068.1|32
1737465470000|2025-01-21 13:17:50|114102.5|114077.5|114085.1|114060.1|114102.6|114077.6|114081.5|114056.5|33
1737465480000|2025-01-21 13:18:00|114084.2|114059.2|114074.8|114049.8|114084.2|114059.2|114073.5|114048.5|27
1737465490000|2025-01-21 13:18:10|114074.7|114049.7|114065.2|114040.2|114075.5|114050.5|114065.2|114040.2|22
1737465500000|2025-01-21 13:18:20|114066.2|114041.2|114049.3|114024.3|114066.2|114041.2|114048|114023|25
1737465510000|2025-01-21 13:18:30|114049.2|114024.2|114049.1|114024.1|114051.6|114026.6|114047.7|114022.7|22
1737465520000|2025-01-21 13:18:40|114050.1|114025.1|114061.9|114036.9|114061.9|114036.9|114050.1|114025.1|21
1737465530000|2025-01-21 13:18:50|114062.4|114037.4|114061.4|114036.4|114069.8|114044.8|114059.8|114034.8|22
1737465540000|2025-01-21 13:19:00|114059.9|114034.9|114059.9|114034.9|114061|114036|114058.6|114033.6|16
1737465550000|2025-01-21 13:19:10|114059.8|114034.8|114037.7|114012.7|114059.9|114034.9|114036.3|114011.3|19
1737465560000|2025-01-21 13:19:20|114041.3|114016.3|114045.1|114020.1|114048.1|114023.1|114037.9|114012.9|24
1737465570000|2025-01-21 13:19:30|114045.3|114020.3|114044.7|114019.7|114045.8|114020.8|114042.1|114017.1|19
1737465580000|2025-01-21 13:19:40|114043.9|114018.9|114038.2|114013.2|114043.9|114018.9|114037.9|114012.9|16
1737465590000|2025-01-21 13:19:50|114037.9|114012.9|114029.4|114004.4|114037.9|114012.9|114027|114002|28
1737465600000|2025-01-21 13:20:00|114030.2|114005.2|114028.7|114003.7|114030.2|114005.2|114027.8|114002.8|14
1737465610000|2025-01-21 13:20:10|114029.1|114004.1|114036.2|114011.2|114036.8|114011.8|114029.1|114004.1|15
1737465620000|2025-01-21 13:20:20|114036.9|114011.9|114027.7|114002.7|114037.3|114012.3|114027|114002|21
1737465630000|2025-01-21 13:20:30|114027.9|114002.9|114031.8|114006.8|114031.8|114006.8|114020.7|113995.7|17
1737465640000|2025-01-21 13:20:40|114030.9|114005.9|114011|113986|114030.9|114005.9|114005.3|113980.3|33
1737465650000|2025-01-21 13:20:50|114011.1|113986.1|113994.8|113969.8|114012.9|113987.9|113990.1|113965.1|29
1737465660000|2025-01-21 13:21:00|113995.3|113970.3|113994.2|113969.2|113996.4|113971.4|113991.7|113966.7|28
1737465670000|2025-01-21 13:21:10|113994.6|113969.6|113997.5|113972.5|113998.7|113973.7|113994.6|113969.6|21
1737465680000|2025-01-21 13:21:20|113998.8|113973.8|114006.4|113981.4|114007.9|113982.9|113998.8|113973.8|20
1737465690000|2025-01-21 13:21:30|114003.7|113978.7|114000.9|113975.9|114005.2|113980.2|114000.9|113975.9|18
1737465700000|2025-01-21 13:21:40|113986.6|113961.6|113983|113958|113987.7|113962.7|113982.4|113957.4|18
1737465710000|2025-01-21 13:21:50|113983.3|113958.3|113981.1|113956.1|113983.3|113958.3|113978.8|113953.8|25
1737465720000|2025-01-21 13:22:00|113981.7|113956.7|114007|113982|114009.3|113984.3|113981.6|113956.6|26
1737465730000|2025-01-21 13:22:10|114007.9|113982.9|114012.4|113987.4|114013|113988|114004.2|113979.2|15
1737465740000|2025-01-21 13:22:20|114013|113988|114003.4|113978.4|114013.3|113988.3|114003.4|113978.4|18
1737465750000|2025-01-21 13:22:30|114003.7|113978.7|114003|113978|114005.1|113980.1|114000.8|113975.8|14
1737465760000|2025-01-21 13:22:40|114002.5|113977.5|113988.9|113963.9|114002.5|113977.5|113985.4|113960.4|27
1737465770000|2025-01-21 13:22:50|113989.8|113964.8|113994.6|113969.6|113997.6|113972.6|113989.8|113964.8|20
1737465780000|2025-01-21 13:23:00|113994.1|113969.1|113991.3|113966.3|114000.8|113975.8|113991.3|113966.3|21
1737465790000|2025-01-21 13:23:10|113991.4|113966.4|114000.3|113975.3|114002.9|113977.9|113990.9|113965.9|17
1737465800000|2025-01-21 13:23:20|114001.1|113976.1|114003.1|113978.1|114004.5|113979.5|114001.1|113976.1|18
1737465810000|2025-01-21 13:23:30|114003.2|113978.2|114004|113979|114012.4|113987.4|114003.2|113978.2|19
1737465820000|2025-01-21 13:23:40|114005|113980|114000.7|113975.7|114005|113980|114000|113975|16
1737465830000|2025-01-21 13:23:50|114000.5|113975.5|113998.8|113973.8|114000.7|113975.7|113996.8|113971.8|25
1737465840000|2025-01-21 13:24:00|113999.3|113974.3|114005.8|113980.8|114007.8|113982.8|113999.3|113974.3|11
1737465850000|2025-01-21 13:24:10|114005.2|113980.2|113997.2|113972.2|114007.1|113982.1|113996.2|113971.2|16
1737465860000|2025-01-21 13:24:20|113996.3|113971.3|113990.5|113965.5|113998.4|113973.4|113990.5|113965.5|15
1737465870000|2025-01-21 13:24:30|113995.8|113970.8|113989.7|113964.7|113996.2|113971.2|113988.4|113963.4|19
1737465880000|2025-01-21 13:24:40|113990.8|113965.8|114010.8|113985.8|114012.9|113987.9|113990.8|113965.8|25
1737465890000|2025-01-21 13:24:50|114011.7|113986.7|114027.5|114002.5|114027.5|114002.5|114011.7|113986.7|21
1737465900000|2025-01-21 13:25:00|114026.5|114001.5|114018.9|113993.9|114029.7|114004.7|114018.5|113993.5|24
1737465910000|2025-01-21 13:25:10|114018|113993|113998.3|113973.3|114018|113993|113990.9|113965.9|32
1737465920000|2025-01-21 13:25:20|113998.8|113973.8|114004.9|113979.9|114004.9|113979.9|113996.4|113971.4|14
1737465930000|2025-01-21 13:25:30|114005.1|113980.1|114004.2|113979.2|114012.4|113987.4|113999.5|113974.5|27
1737465940000|2025-01-21 13:25:40|114005.7|113980.7|114008.3|113983.3|114012.5|113987.5|114005.2|113980.2|14
1737465950000|2025-01-21 13:25:50|114008.2|113983.2|114017.3|113992.3|114017.3|113992.3|114006.1|113981.1|33
1737465960000|2025-01-21 13:26:00|114018.8|113993.8|114025.4|114000.4|114025.4|114000.4|114016.9|113991.9|24
1737465970000|2025-01-21 13:26:10|114023.9|113998.9|114017.8|113992.8|114024.6|113999.6|114016.9|113991.9|23
1737465980000|2025-01-21 13:26:20|114017.2|113992.2|114010.3|113985.3|114017.5|113992.5|114010.3|113985.3|15
1737465990000|2025-01-21 13:26:30|114010.7|113985.7|114006.1|113981.1|114016.6|113991.6|114004.9|113979.9|18
1737466000000|2025-01-21 13:26:40|114007|113982|114009.2|113984.2|114010.7|113985.7|114006.9|113981.9|22
1737466010000|2025-01-21 13:26:50|114009.5|113984.5|114006.5|113981.5|114011.7|113986.7|114006.5|113981.5|17
1737466020000|2025-01-21 13:27:00|114008.1|113983.1|114008.5|113983.5|114009.7|113984.7|114001.1|113976.1|49
1737466030000|2025-01-21 13:27:10|114008.3|113983.3|114028.4|114003.4|114030.9|114005.9|114006.3|113981.3|29
1737466040000|2025-01-21 13:27:20|114028.5|114003.5|114025.1|114000.1|114029.5|114004.5|114024.3|113999.3|20
1737466050000|2025-01-21 13:27:30|114025.2|114000.2|114020|113995|114026.5|114001.5|114012.4|113987.4|18
1737466060000|2025-01-21 13:27:40|114019.1|113994.1|114017.5|113992.5|114019.8|113994.8|114016.4|113991.4|17
1737466070000|2025-01-21 13:27:50|114002.6|113977.6|113998.1|113973.1|114007.2|113982.2|113998.1|113973.1|22
1737466080000|2025-01-21 13:28:00|113999|113974|113995.1|113970.1|113999.9|113974.9|113993.9|113968.9|25
1737466090000|2025-01-21 13:28:10|113995|113970|113987.5|113962.5|113995|113970|113987.5|113962.5|20
1737466100000|2025-01-21 13:28:20|113988.4|113963.4|113991.9|113966.9|113993|113968|113987.7|113962.7|25
1737466110000|2025-01-21 13:28:30|113991.7|113966.7|114000.2|113950.2|114000.8|113966.7|113985.4|113948.5|15
1737466120000|2025-01-21 13:28:40|114000|113950|113981.3|113931.3|114000|113950|113979.5|113929.5|23
1737466130000|2025-01-21 13:28:50|113981.1|113931.1|113978.8|113928.8|113982.8|113932.8|113978.8|113928.8|12
1737466140000|2025-01-21 13:29:00|113985|113935|113975.8|113925.8|113985|113935|113952.4|113919.7|32
1737466150000|2025-01-21 13:29:10|113976.1|113926.1|113974|113924|113985.4|113935.4|113972.5|113922.5|38
1737466160000|2025-01-21 13:29:20|113976.3|113926.3|113933.2|113908.2|113976.3|113941.4|113931.7|113896.9|33
1737466170000|2025-01-21 13:29:30|113933.7|113908.7|113948.3|113923.3|113968.2|113924.9|113929.3|113904.3|31
1737466180000|2025-01-21 13:29:40|113949.4|113924.4|113973.6|113948.6|113993.5|113952.2|113949.4|113920.2|60
1737466190000|2025-01-21 13:29:50|113975.6|113950.6|113982.4|113957.4|113999|113962.3|113973.2|113939.7|37
1737466200000|2025-01-21 13:30:00|114000.2|113950.2|113950.5|113925.5|114002.2|113961.3|113946.5|113919.2|44
1737466210000|2025-01-21 13:30:10|113965.7|113915.7|113951.3|113926.3|113965.7|113926.3|113943.1|113907.4|28
1737466220000|2025-01-21 13:30:20|113954.2|113929.2|113967.3|113942.3|113972.3|113947.3|113951.6|113926.6|43
1737466230000|2025-01-21 13:30:30|113967|113942|113977.5|113927.5|113981.6|113947|113960.4|113925.4|46
1737466240000|2025-01-21 13:30:40|113976.1|113926.1|113980.8|113930.8|113984.6|113934.6|113975.2|113925.2|25
1737466250000|2025-01-21 13:30:50|113981|113931|113972.8|113922.8|113982.6|113932.6|113970.8|113920.8|30
1737466260000|2025-01-21 13:31:00|113971.7|113921.7|113964.5|113939.5|113975.6|113939.5|113951.9|113912.3|43
1737466270000|2025-01-21 13:31:10|113964|113939|113946.1|113921.1|113966.9|113941.9|113944.7|113914.7|36
1737466280000|2025-01-21 13:31:20|113947.1|113922.1|113946.2|113896.2|113955.4|113925.8|113938.7|113893.9|39
1737466290000|2025-01-21 13:31:30|113944.7|113894.7|113947.2|113897.2|113950.5|113900.5|113941.2|113891.2|32
1737466300000|2025-01-21 13:31:40|113947.1|113897.1|113954.6|113904.6|113954.6|113904.6|113946|113896|23
1737466310000|2025-01-21 13:31:50|113954.8|113904.8|113949.3|113924.3|113957.2|113927.8|113943.2|113904.8|26
1737466320000|2025-01-21 13:32:00|113950.2|113925.2|113946.1|113921.1|113958.7|113933.7|113946.1|113921.1|35
1737466330000|2025-01-21 13:32:10|113947.8|113922.8|113940.1|113915.1|113954.6|113929.6|113940|113915|37
1737466340000|2025-01-21 13:32:20|113938.2|113913.2|113935.8|113910.8|113941.6|113916.6|113931.7|113906.7|20
1737466350000|2025-01-21 13:32:30|113936.9|113911.9|113947.7|113897.7|113950.1|113917.2|113931.2|113893.6|37
1737466360000|2025-01-21 13:32:40|113950.1|113900.1|113946.3|113896.3|113950.6|113900.6|113945.7|113895.7|20
1737466370000|2025-01-21 13:32:50|113946.1|113896.1|113953.5|113903.5|113955.9|113905.9|113945.9|113895.9|16
1737466380000|2025-01-21 13:33:00|113954.8|113904.8|113973.5|113923.5|113973.7|113923.7|113951|113901|30
1737466390000|2025-01-21 13:33:10|113973.3|113923.3|113938.1|113888.1|113973.3|113923.3|113936|113886|24
1737466400000|2025-01-21 13:33:20|113925.3|113900.3|113942.3|113917.3|113942.5|113917.5|113923.7|113898.7|26
1737466410000|2025-01-21 13:33:30|113942.5|113917.5|113935.9|113910.9|113946.3|113921.3|113935.9|113910.9|34
1737466420000|2025-01-21 13:33:40|113935.5|113910.5|113916.9|113891.9|113935.5|113910.5|113916.9|113891.9|44
1737466430000|2025-01-21 13:33:50|113916.7|113891.7|113920|113895|113929.5|113904.5|113915.8|113890.8|51
1737466440000|2025-01-21 13:34:00|113920.7|113895.7|113907.4|113882.4|113920.7|113895.7|113892|113867|45
1737466450000|2025-01-21 13:34:10|113906.8|113881.8|113918.4|113893.4|113922.4|113897.4|113905.5|113880.5|40
1737466460000|2025-01-21 13:34:20|113916.8|113891.8|113894.1|113869.1|113918.4|113893.4|113890.4|113865.4|41
1737466470000|2025-01-21 13:34:30|113894.8|113869.8|113904.3|113879.3|113907.8|113882.8|113891.8|113866.8|37
1737466480000|2025-01-21 13:34:40|113905.3|113880.3|113927.7|113902.7|113927.7|113902.7|113902|113877|40
1737466490000|2025-01-21 13:34:50|113929.2|113904.2|113936.2|113911.2|113937.2|113912.2|113924.1|113899.1|46
1737466500000|2025-01-21 13:35:00|113937.9|113912.9|113943.3|113918.3|113952.5|113927.5|113937.9|113912.9|57
1737466510000|2025-01-21 13:35:10|113944.4|113919.4|113953.5|113928.5|113954.4|113929.4|113938.6|113913.6|34
1737466520000|2025-01-21 13:35:20|113954.3|113929.3|113963.5|113938.5|113965.5|113940.5|113954|113929|34
1737466530000|2025-01-21 13:35:30|113964.5|113939.5|113961.1|113936.1|113965.2|113940.2|113956.9|113931.9|30
1737466540000|2025-01-21 13:35:40|113958.5|113933.5|113963.7|113938.7|113964.3|113939.3|113958.5|113933.5|28
1737466550000|2025-01-21 13:35:50|113963.9|113938.9|113965.8|113940.8|113971.1|113946.1|113960.4|113935.4|19
1737466560000|2025-01-21 13:36:00|113965.4|113940.4|113964.9|113939.9|113965.4|113940.4|113956.2|113931.2|35
1737466570000|2025-01-21 13:36:10|113965.1|113940.1|113967.5|113942.5|113972.1|113947.1|113963.9|113938.9|24
1737466580000|2025-01-21 13:36:20|113966.8|113941.8|113963.4|113938.4|113966.8|113941.8|113957.7|113932.7|22
1737466590000|2025-01-21 13:36:30|113963.3|113938.3|113958.6|113933.6|113964.8|113939.8|113958.6|113933.6|15
1737466600000|2025-01-21 13:36:40|113957.6|113932.6|113967.3|113942.3|113967.3|113942.3|113950.8|113925.8|22
1737466610000|2025-01-21 13:36:50|113966.9|113941.9|113952|113927|113967|113942|113952|113927|32
1737466620000|2025-01-21 13:37:00|113951.7|113926.7|113939.5|113914.5|113952|113927|113934.8|113909.8|25
1737466630000|2025-01-21 13:37:10|113939.2|113914.2|113936.2|113911.2|113940.2|113915.2|113932.3|113907.3|25
1737466640000|2025-01-21 13:37:20|113937.1|113912.1|113936.3|113911.3|113941.8|113916.8|113935.8|113910.8|14
1737466650000|2025-01-21 13:37:30|113937.2|113912.2|113942.3|113917.3|113945.5|113920.5|113935.8|113910.8|15
1737466660000|2025-01-21 13:37:40|113945.3|113920.3|113933.3|113908.3|113945.3|113920.3|113932.6|113907.6|19
1737466670000|2025-01-21 13:37:50|113934.3|113909.3|113916.9|113891.9|113935.8|113910.8|113916.9|113891.9|27
1737466680000|2025-01-21 13:38:00|113903.9|113878.9|113896.6|113871.6|113911.3|113886.3|113892.4|113867.4|31
1737466690000|2025-01-21 13:38:10|113896.8|113871.8|113908.4|113883.4|113912.7|113887.7|113896.2|113871.2|30
1737466700000|2025-01-21 13:38:20|113907.5|113882.5|113901.3|113876.3|113907.7|113882.7|113901.3|113876.3|26
1737466710000|2025-01-21 13:38:30|113901.1|113876.1|113907.7|113882.7|113911.7|113886.7|113896.2|113871.2|22
1737466720000|2025-01-21 13:38:40|113906.6|113881.6|113907|113882|113912.5|113887.5|113903.2|113878.2|23
1737466730000|2025-01-21 13:38:50|113906.6|113881.6|113898.5|113873.5|113907.4|113882.4|113895|113870|32
1737466740000|2025-01-21 13:39:00|113897.7|113872.7|113915.2|113890.2|113915.3|113890.3|113896.9|113871.9|22
1737466750000|2025-01-21 13:39:10|113914.2|113889.2|113916.5|113891.5|113921.7|113896.7|113912.7|113887.7|25
1737466760000|2025-01-21 13:39:20|113915.5|113890.5|113907.5|113882.5|113918.4|113893.4|113907.5|113882.5|21
1737466770000|2025-01-21 13:39:30|113909|113884|113914.7|113889.7|113919.2|113894.2|113909|113884|21
1737466780000|2025-01-21 13:39:40|113916.3|113891.3|113912.1|113887.1|113917.1|113892.1|113912.1|113887.1|22
1737466790000|2025-01-21 13:39:50|113912|113887|113907.4|113882.4|113912|113887|113904.7|113879.7|31
1737466800000|2025-01-21 13:40:00|113908.2|113883.2|113909.5|113884.5|113912.9|113887.9|113905.1|113880.1|30
1737466810000|2025-01-21 13:40:10|113909.4|113884.4|113908.5|113883.5|113909.4|113884.4|113898.9|113873.9|34
1737466820000|2025-01-21 13:40:20|113906.5|113881.5|113920.7|113895.7|113923.2|113898.2|113906.5|113881.5|27
1737466830000|2025-01-21 13:40:30|113919.6|113894.6|113915|113890|113920.6|113895.6|113907.8|113882.8|24
1737466840000|2025-01-21 13:40:40|113914.8|113889.8|113914.8|113889.8|113914.8|113889.8|113911.2|113886.2|24
1737466850000|2025-01-21 13:40:50|113915.4|113890.4|113910.6|113885.6|113923.6|113898.6|113908.3|113883.3|22
1737466860000|2025-01-21 13:41:00|113910.4|113885.4|113911.8|113886.8|113917.7|113892.7|113907.4|113882.4|29
1737466870000|2025-01-21 13:41:10|113910.7|113885.7|113910.9|113885.9|113911.5|113886.5|113902.2|113877.2|27
1737466880000|2025-01-21 13:41:20|113910|113885|113918.7|113893.7|113926|113901|113910|113885|20
1737466890000|2025-01-21 13:41:30|113919.3|113894.3|113917.7|113892.7|113920.4|113895.4|113917.7|113892.7|11
1737466900000|2025-01-21 13:41:40|113916.8|113891.8|113908|113883|113916.8|113891.8|113907.2|113882.2|20
1737466910000|2025-01-21 13:41:50|113909.1|113884.1|113902.3|113877.3|113909.8|113884.8|113902.3|113877.3|29
1737466920000|2025-01-21 13:42:00|113902.8|113877.8|113908.4|113883.4|113926.6|113901.6|113902.8|113877.8|43
1737466930000|2025-01-21 13:42:10|113908|113883|113907.4|113882.4|113910.8|113885.8|113904.9|113879.9|24
1737466940000|2025-01-21 13:42:20|113906.8|113881.8|113905.9|113880.9|113909|113884|113905.9|113880.9|23
1737466950000|2025-01-21 13:42:30|113906.4|113881.4|113898|113873|113907.6|113882.6|113897.9|113872.9|17
1737466960000|2025-01-21 13:42:40|113899|113874|113903.8|113878.8|113903.8|113878.8|113899|113874|18
1737466970000|2025-01-21 13:42:50|113904|113879|113903.6|113878.6|113905.7|113880.7|113903.4|113878.4|13
1737466980000|2025-01-21 13:43:00|113903.8|113878.8|113904|113879|113905.4|113880.4|113903.8|113878.8|9
1737466990000|2025-01-21 13:43:10|113903.8|113878.8|113903.4|113878.4|113906.5|113881.5|113903.4|113878.4|10
1737467000000|2025-01-21 13:43:20|113901.5|113876.5|113901.5|113876.5|113901.6|113876.6|113898.2|113873.2|13
1737467010000|2025-01-21 13:43:30|113902.4|113877.4|113910.6|113885.6|113912.2|113887.2|113902.4|113877.4|22
1737467020000|2025-01-21 13:43:40|113911.9|113886.9|113920.5|113895.5|113927.5|113902.5|113911.9|113886.9|29
1737467030000|2025-01-21 13:43:50|113920.4|113895.4|113921.7|113896.7|113924.8|113899.8|113918.1|113893.1|22
1737467040000|2025-01-21 13:44:00|113920.9|113895.9|113923.3|113898.3|113927.4|113902.4|113919.4|113894.4|26
1737467050000|2025-01-21 13:44:10|113923.1|113898.1|113938.7|113913.7|113938.7|113913.7|113923.1|113898.1|17
1737467060000|2025-01-21 13:44:20|113937.9|113912.9|113936.1|113911.1|113945.9|113920.9|113936.1|113911.1|17
1737467070000|2025-01-21 13:44:30|113935.3|113910.3|113917.1|113892.1|113935.3|113910.3|113917.1|113892.1|11
1737467080000|2025-01-21 13:44:40|113918.5|113893.5|113934.4|113909.4|113938.2|113913.2|113915.2|113890.2|37
1737467090000|2025-01-21 13:44:50|113934.6|113909.6|113970.6|113945.6|113970.6|113945.6|113934.6|113909.6|32
1737467100000|2025-01-21 13:45:00|113970.1|113945.1|113963.1|113938.1|113974.5|113949.5|113955.7|113930.7|34
1737467110000|2025-01-21 13:45:10|113963.3|113938.3|113924.2|113899.2|113963.5|113938.5|113922.3|113897.3|35
1737467120000|2025-01-21 13:45:20|113923.7|113898.7|113924.1|113899.1|113944.6|113919.6|113919|113894|39
1737467130000|2025-01-21 13:45:30|113922.8|113897.8|113926.1|113901.1|113932.9|113907.9|113922.8|113897.8|31
1737467140000|2025-01-21 13:45:40|113926.6|113901.6|113928.6|113903.6|113929|113904|113919.9|113894.9|24
1737467150000|2025-01-21 13:45:50|113928.7|113903.7|113927.7|113902.7|113930.5|113905.5|113924|113899|25
1737467160000|2025-01-21 13:46:00|113928.6|113903.6|113943|113918|113944.6|113919.6|113924.1|113899.1|36
1737467170000|2025-01-21 13:46:10|113942.6|113917.6|113941.2|113916.2|113943.7|113918.7|113940.8|113915.8|35
1737467180000|2025-01-21 13:46:20|113941.7|113916.7|113945.8|113920.8|113950.2|113925.2|113938.9|113913.9|28
1737467190000|2025-01-21 13:46:30|113946|113921|113945.3|113920.3|113954.1|113929.1|113943|113918|26
1737467200000|2025-01-21 13:46:40|113943|113918|113946.6|113921.6|113946.6|113921.6|113940.8|113915.8|23
1737467210000|2025-01-21 13:46:50|113945.4|113920.4|113943.1|113918.1|113945.7|113920.7|113940.4|113915.4|25
1737467220000|2025-01-21 13:47:00|113943|113918|113941.7|113916.7|113944.5|113919.5|113938.4|113913.4|26
1737467230000|2025-01-21 13:47:10|113942.7|113917.7|113938.6|113913.6|113943.5|113918.5|113933.4|113908.4|29
1737467240000|2025-01-21 13:47:20|113937.7|113912.7|113936.6|113911.6|113939.3|113914.3|113927.9|113902.9|30
1737467250000|2025-01-21 13:47:30|113937.5|113912.5|113953.1|113928.1|113953.1|113928.1|113936.8|113911.8|30
1737467260000|2025-01-21 13:47:40|113953.2|113928.2|113956.6|113931.6|113956.9|113931.9|113951|113926|26
1737467270000|2025-01-21 13:47:50|113956.9|113931.9|113950.6|113925.6|113957.6|113932.6|113949.6|113924.6|25
1737467280000|2025-01-21 13:48:00|113951.7|113926.7|113952.6|113927.6|113954.6|113929.6|113949.7|113924.7|20
1737467290000|2025-01-21 13:48:10|113951.4|113926.4|113964.9|113939.9|113966.5|113941.5|113950.1|113925.1|31
1737467300000|2025-01-21 13:48:20|113964.7|113939.7|113953.9|113928.9|113964.7|113939.7|113948.6|113923.6|22
1737467310000|2025-01-21 13:48:30|113953.8|113928.8|113968.7|113943.7|113969.6|113944.6|113953.8|113928.8|33
1737467320000|2025-01-21 13:48:40|113967|113942|113969.6|113944.6|113975.7|113950.7|113966.4|113941.4|22
1737467330000|2025-01-21 13:48:50|113970.4|113945.4|113962.5|113937.5|113971.5|113946.5|113960.8|113935.8|21
1737467340000|2025-01-21 13:49:00|113962.2|113937.2|113959.5|113934.5|113971.8|113946.8|113958.2|113933.2|38
1737467350000|2025-01-21 13:49:10|113956.8|113931.8|113962.5|113937.5|113962.9|113937.9|113943.2|113918.2|22
1737467360000|2025-01-21 13:49:20|113958.3|113933.3|113935.1|113910.1|113959.9|113934.9|113934.3|113909.3|28
1737467370000|2025-01-21 13:49:30|113934.6|113909.6|113942.4|113917.4|113942.9|113917.9|113929.5|113904.5|27
1737467380000|2025-01-21 13:49:40|113942.9|113917.9|113914.3|113889.3|113942.9|113917.9|113914.3|113889.3|26
1737467390000|2025-01-21 13:49:50|113919.7|113894.7|113924.7|113899.7|113927.9|113902.9|113909|113884|28
1737467400000|2025-01-21 13:50:00|113925.2|113900.2|113933.8|113908.8|113935.1|113910.1|113924.7|113899.7|18
1737467410000|2025-01-21 13:50:10|113934.1|113909.1|113931.9|113906.9|113935.2|113910.2|113927.5|113902.5|28
1737467420000|2025-01-21 13:50:20|113931.8|113906.8|113930|113905|113932.8|113907.8|113927.5|113902.5|17
1737467430000|2025-01-21 13:50:30|113930.2|113905.2|113948|113923|113948|113923|113925.1|113900.1|36
1737467440000|2025-01-21 13:50:40|113947.5|113922.5|113955.9|113930.9|113956.4|113931.4|113932.2|113907.2|50
1737467450000|2025-01-21 13:50:50|113956.8|113931.8|113955|113930|113957.5|113932.5|113945.1|113920.1|42
1737467460000|2025-01-21 13:51:00|113954.4|113929.4|113964|113939|113964|113939|113953.3|113928.3|31
1737467470000|2025-01-21 13:51:10|113964.2|113939.2|113967.1|113942.1|113969.6|113944.6|113961.5|113936.5|27
1737467480000|2025-01-21 13:51:20|113967.8|113942.8|113965|113940|113969.1|113944.1|113960.8|113935.8|44
1737467490000|2025-01-21 13:51:30|113965.9|113940.9|113956.4|113931.4|113965.9|113940.9|113952.3|113927.3|32
1737467500000|2025-01-21 13:51:40|113956.3|113931.3|113968.5|113943.5|113973.9|113948.9|113956.3|113931.3|34
1737467510000|2025-01-21 13:51:50|113967.7|113942.7|113962.4|113937.4|113969.3|113944.3|113958.8|113933.8|35
1737467520000|2025-01-21 13:52:00|113961.5|113936.5|113956.6|113931.6|113963.9|113938.9|113953.6|113928.6|41
1737467530000|2025-01-21 13:52:10|113956.8|113931.8|113954.2|113929.2|113956.8|113931.8|113949.3|113924.3|20
1737467540000|2025-01-21 13:52:20|113953.6|113928.6|113953.6|113928.6|113959.5|113934.5|113951.3|113926.3|26
1737467550000|2025-01-21 13:52:30|113953.5|113928.5|113954.4|113929.4|113954.4|113929.4|113948.5|113923.5|24
1737467560000|2025-01-21 13:52:40|113955.1|113930.1|113958.1|113933.1|113958.1|113933.1|113951|113926|24
1737467570000|2025-01-21 13:52:50|113956.8|113931.8|113944.4|113919.4|113959.1|113934.1|113940.7|113915.7|37
1737467580000|2025-01-21 13:53:00|113945.2|113920.2|113943.2|113918.2|113948.1|113923.1|113942.5|113917.5|51
1737467590000|2025-01-21 13:53:10|113945.4|113920.4|113929.8|113904.8|113947.1|113922.1|113925.8|113900.8|38
1737467600000|2025-01-21 13:53:20|113930.6|113905.6|113930.5|113905.5|113931.5|113906.5|113929|113904|19
1737467610000|2025-01-21 13:53:30|113930.7|113905.7|113929.7|113904.7|113931.7|113906.7|113927.5|113902.5|16
1737467620000|2025-01-21 13:53:40|113929|113904|113900.2|113875.2|113930.5|113905.5|113898.1|113873.1|48
1737467630000|2025-01-21 13:53:50|113900.4|113875.4|113908.7|113883.7|113913.7|113888.7|113898.5|113873.5|41
1737467640000|2025-01-21 13:54:00|113908.4|113883.4|113904.5|113879.5|113911.7|113886.7|113904|113879|21
1737467650000|2025-01-21 13:54:10|113904.6|113879.6|113906.6|113881.6|113907.6|113882.6|113902.6|113877.6|17
1737467660000|2025-01-21 13:54:20|113904.4|113879.4|113899.2|113874.2|113905.5|113880.5|113893.2|113868.2|29
1737467670000|2025-01-21 13:54:30|113899|113874|113897|113872|113899|113874|113891.4|113866.4|21
1737467680000|2025-01-21 13:54:40|113897.9|113872.9|113899.9|113874.9|113903.9|113878.9|113896.4|113871.4|28
1737467690000|2025-01-21 13:54:50|113899.8|113874.8|113901.6|113876.6|113906.5|113881.5|113899.1|113874.1|25
1737467700000|2025-01-21 13:55:00|113902|113877|113901.3|113876.3|113903.5|113878.5|113901.3|113876.3|28
1737467710000|2025-01-21 13:55:10|113901.1|113876.1|113911.9|113886.9|113914.8|113889.8|113897.7|113872.7|31
1737467720000|2025-01-21 13:55:20|113912.2|113887.2|113952.7|113927.7|113952.7|113927.7|113912.2|113887.2|43
1737467730000|2025-01-21 13:55:30|113954.2|113929.2|113957.6|113932.6|113961.2|113936.2|113954.2|113929.2|35
1737467740000|2025-01-21 13:55:40|113956.9|113931.9|113961.5|113936.5|113975|113950|113956.9|113931.9|31
1737467750000|2025-01-21 13:55:50|113961.8|113936.8|113951.7|113926.7|113962.1|113937.1|113945.1|113920.1|26
1737467760000|2025-01-21 13:56:00|113952.4|113927.4|113935.4|113910.4|113952.4|113927.4|113935.4|113910.4|32
1737467770000|2025-01-21 13:56:10|113934.6|113909.6|113932.2|113907.2|113935.7|113910.7|113931.1|113906.1|24
1737467780000|2025-01-21 13:56:20|113931.1|113906.1|113922.7|113897.7|113931.1|113906.1|113922.6|113897.6|17
1737467790000|2025-01-21 13:56:30|113923.1|113898.1|113917.6|113892.6|113923.1|113898.1|113917.5|113892.5|18
1737467800000|2025-01-21 13:56:40|113918.3|113893.3|113920.3|113895.3|113922.1|113897.1|113914.3|113889.3|24
1737467810000|2025-01-21 13:56:50|113920.5|113895.5|113925.4|113900.4|113927.4|113902.4|113918.3|113893.3|24
1737467820000|2025-01-21 13:57:00|113926.1|113901.1|113933.1|113908.1|113938.1|113913.1|113925.5|113900.5|34
1737467830000|2025-01-21 13:57:10|113933.5|113908.5|113931.4|113906.4|113933.5|113908.5|113929.8|113904.8|25
1737467840000|2025-01-21 13:57:20|113930.8|113905.8|113926.1|113901.1|113931.9|113906.9|113923.6|113898.6|19
1737467850000|2025-01-21 13:57:30|113927.4|113902.4|113929.5|113904.5|113930.3|113905.3|113924.8|113899.8|15
1737467860000|2025-01-21 13:57:40|113929.9|113904.9|113944.6|113919.6|113945.1|113920.1|113929.3|113904.3|24
1737467870000|2025-01-21 13:57:50|113945.1|113920.1|113941.5|113916.5|113949|113924|113937.1|113912.1|37
1737467880000|2025-01-21 13:58:00|113940.9|113915.9|113946.8|113921.8|113950.5|113925.5|113934.8|113909.8|29
1737467890000|2025-01-21 13:58:10|113944.4|113919.4|113931.5|113906.5|113946.1|113921.1|113931.5|113906.5|33
1737467900000|2025-01-21 13:58:20|113931.4|113906.4|113933.1|113908.1|113939.9|113914.9|113931.3|113906.3|26
1737467910000|2025-01-21 13:58:30|113932.8|113907.8|113938.6|113913.6|113940.6|113915.6|113932.6|113907.6|17
1737467920000|2025-01-21 13:58:40|113937|113912|113944.2|113919.2|113952.4|113927.4|113936.3|113911.3|26
1737467930000|2025-01-21 13:58:50|113943.6|113918.6|113945|113920|113946.2|113921.2|113942.6|113917.6|13
1737467940000|2025-01-21 13:59:00|113946|113921|113948.6|113923.6|113954.9|113929.9|113946|113921|31
1737467950000|2025-01-21 13:59:10|113948.1|113923.1|113941.8|113916.8|113948.8|113923.8|113939.9|113914.9|29
1737467960000|2025-01-21 13:59:20|113941.4|113916.4|113937.4|113912.4|113941.4|113916.4|113934.8|113909.8|19
1737467970000|2025-01-21 13:59:30|113936.5|113911.5|113935.1|113910.1|113937.2|113912.2|113926.5|113901.5|29
1737467980000|2025-01-21 13:59:40|113934.2|113909.2|113925.5|113900.5|113934.8|113909.8|113922.6|113897.6|30
1737467990000|2025-01-21 13:59:50|113924.4|113899.4|113926.6|113901.6|113930.1|113905.1|113924|113899|39
1737468000000|2025-01-21 14:00:00|113924.8|113899.8|113899.3|113874.3|113924.8|113899.8|113885.1|113841.6|56
1737468010000|2025-01-21 14:00:10|113900.4|113875.4|113913.3|113888.3|113915.4|113890.4|113900.4|113875.4|33
1737468020000|2025-01-21 14:00:20|113913.5|113888.5|113910.9|113885.9|113914.6|113889.6|113906.3|113881.3|21
1737468030000|2025-01-21 14:00:30|113910|113885|113916.2|113891.2|113916.7|113891.7|113910|113885|27
1737468040000|2025-01-21 14:00:40|113914.8|113889.8|113915.4|113890.4|113916.3|113891.3|113913|113888|27
1737468050000|2025-01-21 14:00:50|113915.1|113890.1|113934.2|113909.2|113938.8|113913.8|113912.9|113887.9|40
1737468060000|2025-01-21 14:01:00|113933.2|113908.2|113937.7|113912.7|113938.1|113913.1|113927.3|113902.3|25
1737468070000|2025-01-21 14:01:10|113938|113913|113938.7|113913.7|113940.8|113915.8|113931|113906|19
1737468080000|2025-01-21 14:01:20|113939.5|113914.5|113927.6|113902.6|113943.3|113918.3|113925.5|113900.5|33
1737468090000|2025-01-21 14:01:30|113928|113903|113925.7|113900.7|113935|113910|113920.2|113895.2|29
1737468100000|2025-01-21 14:01:40|113926.5|113901.5|113927.4|113902.4|113932.1|113907.1|113926.5|113901.5|17
1737468110000|2025-01-21 14:01:50|113927|113902|113921.2|113896.2|113931.9|113906.9|113912.4|113887.4|24
1737468120000|2025-01-21 14:02:00|113922.1|113897.1|113926.4|113901.4|113928.5|113903.5|113922.1|113897.1|20
1737468130000|2025-01-21 14:02:10|113926.5|113901.5|113917.2|113892.2|113929|113904|113917.2|113892.2|26
1737468140000|2025-01-21 14:02:20|113918|113893|113918.1|113893.1|113923.8|113898.8|113914.6|113889.6|25
1737468150000|2025-01-21 14:02:30|113917.3|113892.3|113916.2|113891.2|113921|113896|113913.7|113888.7|15
1737468160000|2025-01-21 14:02:40|113914.9|113889.9|113914|113889|113916.2|113891.2|113912.4|113887.4|23
1737468170000|2025-01-21 14:02:50|113913.6|113888.6|113908.4|113883.4|113918.1|113893.1|113908.4|113883.4|15
1737468180000|2025-01-21 14:03:00|113909.3|113884.3|113915.7|113890.7|113915.7|113890.7|113906.9|113881.9|22
1737468190000|2025-01-21 14:03:10|113914.8|113889.8|113918|113893|113921.3|113896.3|113912.2|113887.2|15
1737468200000|2025-01-21 14:03:20|113916.9|113891.9|113907.3|113882.3|113919.1|113894.1|113900.6|113875.6|24
1737468210000|2025-01-21 14:03:30|113906|113881|113906.1|113881.1|113909|113884|113899.3|113874.3|25
1737468220000|2025-01-21 14:03:40|113908.4|113883.4|113918.2|113893.2|113929.5|113904.5|113908.4|113883.4|28
1737468230000|2025-01-21 14:03:50|113921.2|113896.2|113915.2|113890.2|113921.2|113896.2|113913.5|113888.5|21
1737468240000|2025-01-21 14:04:00|113914.5|113889.5|113916|113891|113916|113891|113907.6|113882.6|27
1737468250000|2025-01-21 14:04:10|113915.8|113890.8|113898.5|113873.5|113916.9|113891.9|113897.5|113872.5|34
1737468260000|2025-01-21 14:04:20|113899.2|113874.2|113882|113857|113900.3|113875.3|113874.2|113849.2|40
1737468270000|2025-01-21 14:04:30|113881.4|113856.4|113890.2|113865.2|113890.2|113865.2|113881.4|113856.4|22
1737468280000|2025-01-21 14:04:40|113892.1|113867.1|113897.3|113872.3|113897.9|113872.9|113891.3|113866.3|17
1737468290000|2025-01-21 14:04:50|113898.2|113873.2|113899.4|113874.4|113901.9|113876.9|113897.6|113872.6|19
1737468300000|2025-01-21 14:05:00|113900.5|113875.5|113918.8|113893.8|113919.8|113894.8|113899.8|113874.8|28
1737468310000|2025-01-21 14:05:10|113919.1|113894.1|113912.7|113887.7|113919.1|113894.1|113910.1|113885.1|18
1737468320000|2025-01-21 14:05:20|113911.9|113886.9|113907.6|113882.6|113918.9|113893.9|113906.7|113881.7|29
1737468330000|2025-01-21 14:05:30|113906.6|113881.6|113904|113879|113906.6|113881.6|113903.7|113878.7|11
1737468340000|2025-01-21 14:05:40|113902.5|113877.5|113900.4|113875.4|113904.3|113879.3|113899.3|113874.3|17
1737468350000|2025-01-21 14:05:50|113900.6|113875.6|113890.7|113865.7|113905.3|113880.3|113890.7|113865.7|29
1737468360000|2025-01-21 14:06:00|113890.5|113865.5|113893.6|113868.6|113896.9|113871.9|113890|113865|21
1737468370000|2025-01-21 14:06:10|113894.4|113869.4|113896.8|113871.8|113896.8|113871.8|113891.9|113866.9|18
1737468380000|2025-01-21 14:06:20|113896.3|113871.3|113896.2|113871.2|113896.6|113871.6|113895.1|113870.1|18
1737468390000|2025-01-21 14:06:30|113896.8|113871.8|113909|113884|113911.9|113886.9|113896.8|113871.8|40
1737468400000|2025-01-21 14:06:40|113908.4|113883.4|113908.7|113883.7|113912.2|113887.2|113907.3|113882.3|25
1737468410000|2025-01-21 14:06:50|113908.8|113883.8|113926.4|113901.4|113944.1|113919.1|113906.7|113881.7|46
1737468420000|2025-01-21 14:07:00|113927.5|113902.5|113916.7|113891.7|113932.9|113907.9|113915.7|113890.7|42
1737468430000|2025-01-21 14:07:10|113916.4|113891.4|113906|113881|113916.4|113891.4|113900.9|113875.9|35
1737468440000|2025-01-21 14:07:20|113906.5|113881.5|113907.9|113882.9|113908.5|113883.5|113904.9|113879.9|20
1737468450000|2025-01-21 14:07:30|113907.6|113882.6|113906.9|113881.9|113910.3|113885.3|113906.2|113881.2|20
1737468460000|2025-01-21 14:07:40|113910.8|113885.8|113908|113883|113916|113891|113907.9|113882.9|22
1737468470000|2025-01-21 14:07:50|113908.1|113883.1|113910.8|113885.8|113912.3|113887.3|113907.2|113882.2|15
1737468480000|2025-01-21 14:08:00|113911.5|113886.5|113904.9|113879.9|113911.5|113886.5|113904|113879|29
1737468490000|2025-01-21 14:08:10|113905.2|113880.2|113894.9|113869.9|113911.5|113886.5|113891.3|113866.3|29
1737468500000|2025-01-21 14:08:20|113892.8|113867.8|113907.5|113882.5|113908|113883|113887.4|113862.4|19
1737468510000|2025-01-21 14:08:30|113907.8|113882.8|113897.2|113872.2|113909.7|113884.7|113892.3|113867.3|38
1737468520000|2025-01-21 14:08:40|113897.8|113872.8|113907.8|113882.8|113911.7|113886.7|113897.8|113872.8|42
1737468530000|2025-01-21 14:08:50|113906.7|113881.7|113900.1|113875.1|113907.4|113882.4|113899.5|113874.5|16
1737468540000|2025-01-21 14:09:00|113899.5|113874.5|113904.1|113879.1|113904.1|113879.1|113892.6|113867.6|26
1737468550000|2025-01-21 14:09:10|113903.4|113878.4|113902.7|113877.7|113906.3|113881.3|113897|113872|22
1737468560000|2025-01-21 14:09:20|113903.5|113878.5|113912.1|113887.1|113912.3|113887.3|113903.5|113878.5|8
1737468570000|2025-01-21 14:09:30|113912.2|113887.2|113914.1|113889.1|113914.1|113889.1|113912.2|113887.2|6
1737468580000|2025-01-21 14:09:40|113915.6|113890.6|113908.6|113883.6|113916.1|113891.1|113908.6|113883.6|31
1737468590000|2025-01-21 14:09:50|113909.1|113884.1|113911.3|113886.3|113913.1|113888.1|113909.1|113884.1|15
1737468600000|2025-01-21 14:10:00|113911.8|113886.8|113915.8|113890.8|113917|113892|113910.8|113885.8|24
1737468610000|2025-01-21 14:10:10|113915.9|113890.9|113899.4|113874.4|113916|113891|113898.2|113873.2|27
1737468620000|2025-01-21 14:10:20|113900|113875|113893.9|113868.9|113900|113875|113889.8|113864.8|13
1737468630000|2025-01-21 14:10:30|113893.8|113868.8|113895.3|113870.3|113897.6|113872.6|113893.5|113868.5|19
1737468640000|2025-01-21 14:10:40|113896.3|113871.3|113897.2|113872.2|113900.1|113875.1|113894.6|113869.6|21
1737468650000|2025-01-21 14:10:50|113897.7|113872.7|113893.4|113868.4|113899.8|113874.8|113891.6|113866.6|30
1737468660000|2025-01-21 14:11:00|113892.4|113867.4|113908.6|113883.6|113908.7|113883.7|113892.4|113867.4|30
1737468670000|2025-01-21 14:11:10|113907.9|113882.9|113891.9|113866.9|113910.4|113885.4|113886.5|113861.5|49
1737468680000|2025-01-21 14:11:20|113892.8|113867.8|113892.3|113867.3|113895.2|113870.2|113881.1|113856.1|41
1737468690000|2025-01-21 14:11:30|113892.7|113867.7|113891.1|113866.1|113892.7|113867.7|113883.5|113858.5|33
1737468700000|2025-01-21 14:11:40|113890.5|113865.5|113887.1|113862.1|113890.5|113865.5|113882.7|113857.7|22
1737468710000|2025-01-21 14:11:50|113887.3|113862.3|113877.8|113852.8|113892.4|113867.4|113873.7|113848.7|40
1737468720000|2025-01-21 14:12:00|113879.2|113854.2|113878.1|113853.1|113881.8|113856.8|113876.6|113851.6|29
1737468730000|2025-01-21 14:12:10|113878.5|113853.5|113834.9|113809.9|113880.1|113855.1|113832|113807|60
1737468740000|2025-01-21 14:12:20|113833.3|113808.3|113841.5|113816.5|113846.6|113821.6|113828|113803|50
1737468750000|2025-01-21 14:12:30|113840.6|113815.6|113850.6|113825.6|113858.6|113833.6|113838.2|113813.2|54
1737468760000|2025-01-21 14:12:40|113851|113826|113848.5|113823.5|113854|113829|113847.1|113822.1|15
1737468770000|2025-01-21 14:12:50|113847.7|113822.7|113851.3|113826.3|113852.1|113827.1|113845.9|113820.9|25
1737468780000|2025-01-21 14:13:00|113851.7|113826.7|113849|113824|113852.5|113827.5|113847.8|113822.8|35
1737468790000|2025-01-21 14:13:10|113848.3|113823.3|113852.5|113827.5|113857.6|113832.6|113846.5|113821.5|44
1737468800000|2025-01-21 14:13:20|113853.3|113828.3|113853.3|113828.3|113862.9|113837.9|113852.2|113827.2|27
1737468810000|2025-01-21 14:13:30|113852.8|113827.8|113860.8|113835.8|113861.9|113836.9|113843.9|113818.9|40
1737468820000|2025-01-21 14:13:40|113861.6|113836.6|113862|113837|113865.5|113840.5|113858.6|113833.6|27
1737468830000|2025-01-21 14:13:50|113863|113838|113847.9|113822.9|113863|113838|113847.7|113822.7|24
1737468840000|2025-01-21 14:14:00|113846.1|113821.1|113848|113823|113848.6|113823.6|113838.4|113813.4|26
1737468850000|2025-01-21 14:14:10|113848.4|113823.4|113855.9|113830.9|113861.7|113836.7|113843.8|113818.8|32
1737468860000|2025-01-21 14:14:20|113853.9|113828.9|113844.5|113819.5|113856.2|113831.2|113836.9|113811.9|30
1737468870000|2025-01-21 14:14:30|113844|113819|113836.4|113811.4|113844.7|113819.7|113835.9|113810.9|15
1737468880000|2025-01-21 14:14:40|113835.7|113810.7|113832.5|113807.5|113836.7|113811.7|113831.5|113806.5|22
1737468890000|2025-01-21 14:14:50|113832.7|113807.7|113820.6|113795.6|113832.7|113807.7|113820.6|113795.6|21
1737468900000|2025-01-21 14:15:00|113821.2|113796.2|113824.5|113799.5|113828.8|113803.8|113816.2|113791.2|32
1737468910000|2025-01-21 14:15:10|113824.9|113799.9|113838.1|113813.1|113842.6|113817.6|113824.9|113799.9|27
1737468920000|2025-01-21 14:15:20|113838.7|113813.7|113835.6|113810.6|113840.1|113815.1|113835.1|113810.1|17
1737468930000|2025-01-21 14:15:30|113836.7|113811.7|113837.6|113812.6|113838.5|113813.5|113836.7|113811.7|6
1737468940000|2025-01-21 14:15:40|113837|113812|113818.4|113793.4|113846.6|113821.6|113817.7|113792.7|27
1737468950000|2025-01-21 14:15:50|113817.3|113792.3|113824.6|113799.6|113825.4|113800.4|113811.7|113786.7|29
1737468960000|2025-01-21 14:16:00|113822|113797|113814.3|113789.3|113822|113797|113813.7|113788.7|19
1737468970000|2025-01-21 14:16:10|113814.4|113789.4|113815.3|113790.3|113815.3|113790.3|113814|113789|7
1737468980000|2025-01-21 14:16:20|113814.7|113789.7|113798|113773|113814.7|113789.7|113794.5|113769.5|25
1737468990000|2025-01-21 14:16:30|113796.8|113771.8|113810.6|113785.6|113818.4|113793.4|113794.7|113769.7|26
1737469000000|2025-01-21 14:16:40|113811.1|113786.1|113818.2|113793.2|113829.2|113804.2|113811.1|113786.1|38
1737469010000|2025-01-21 14:16:50|113818.3|113793.3|113808.5|113783.5|113822.1|113797.1|113808.5|113783.5|31
1737469020000|2025-01-21 14:17:00|113808.8|113783.8|113809|113784|113809.7|113784.7|113804.3|113779.3|19
1737469030000|2025-01-21 14:17:10|113808.9|113783.9|113812.2|113787.2|113815.8|113790.8|113804.3|113779.3|27
1737469040000|2025-01-21 14:17:20|113811.5|113786.5|113798.5|113773.5|113815.1|113787.4|113790.5|113753.1|50
1737469050000|2025-01-21 14:17:30|113797.5|113772.5|113803.9|113778.9|113807.9|113782.9|113797.5|113772.5|30
1737469060000|2025-01-21 14:17:40|113803|113778|113797.7|113772.7|113804.3|113779.3|113796.2|113771.2|29
1737469070000|2025-01-21 14:17:50|113797.8|113772.8|113810|113785|113811.1|113786.1|113796.3|113771.3|38
1737469080000|2025-01-21 14:18:00|113809.7|113784.7|113811.6|113786.6|113811.6|113786.6|113804.5|113779.5|34
1737469090000|2025-01-21 14:18:10|113811.5|113786.5|113815.8|113790.8|113822.5|113797.5|113810.7|113785.7|33
1737469100000|2025-01-21 14:18:20|113814.6|113789.6|113815.5|113790.5|113820.3|113795.3|113814.6|113789.6|24
1737469110000|2025-01-21 14:18:30|113816|113791|113815.8|113790.8|113818.7|113793.7|113815.3|113790.3|18
1737469120000|2025-01-21 14:18:40|113815|113790|113813.1|113788.1|113815.7|113790.7|113813.1|113788.1|14
1737469130000|2025-01-21 14:18:50|113813.3|113788.3|113814.3|113789.3|113815|113790|113812.7|113787.7|14
1737469140000|2025-01-21 14:19:00|113815.2|113790.2|113817.2|113792.2|113820.6|113795.6|113812.6|113787.6|25
1737469150000|2025-01-21 14:19:10|113816.7|113791.7|113813|113788|113817.4|113792.4|113813|113788|18
1737469160000|2025-01-21 14:19:20|113812.3|113787.3|113795.4|113770.4|113815.1|113790.1|113794.7|113769.7|21
1737469170000|2025-01-21 14:19:30|113795.6|113770.6|113795.8|113770.8|113800.2|113775.2|113795|113770|21
1737469180000|2025-01-21 14:19:40|113796.4|113771.4|113794.7|113769.7|113799.2|113774.2|113794.4|113769.4|18
1737469190000|2025-01-21 14:19:50|113795.4|113770.4|113792.1|113767.1|113797.4|113772.4|113786.3|113761.3|17
1737469200000|2025-01-21 14:20:00|113791.9|113766.9|113804.8|113779.8|113807|113782|113791.9|113766.9|42
1737469210000|2025-01-21 14:20:10|113804.6|113779.6|113795|113770|113804.6|113779.6|113794.7|113769.7|21
1737469220000|2025-01-21 14:20:20|113795.7|113770.7|113793.8|113768.8|113796.1|113771.1|113789.6|113764.6|22
1737469230000|2025-01-21 14:20:30|113793|113768|113781.3|113756.3|113793.4|113768.4|113776.8|113751.8|24
1737469240000|2025-01-21 14:20:40|113780.5|113755.5|113778|113753|113781.4|113756.4|113777.3|113752.3|22
1737469250000|2025-01-21 14:20:50|113778.7|113753.7|113778.1|113753.1|113781.3|113756.3|113777.4|113752.4|31
1737469260000|2025-01-21 14:21:00|113777.5|113752.5|113753.6|113728.6|113777.5|113752.5|113753.4|113728.4|14
1737469270000|2025-01-21 14:21:10|113751.7|113726.7|113750|113725|113753.2|113728.2|113745.2|113720.2|34
1737469280000|2025-01-21 14:21:20|113750.8|113725.8|113750.7|113725.7|113751.8|113726.8|113747|113722|26
1737469290000|2025-01-21 14:21:30|113750.8|113725.8|113746.7|113721.7|113752|113727|113744.2|113719.2|23
1737469300000|2025-01-21 14:21:40|113747.7|113722.7|113747.3|113722.3|113748.8|113723.8|113746.3|113721.3|20
1737469310000|2025-01-21 14:21:50|113748.3|113723.3|113748.6|113723.6|113750.7|113725.7|113747.2|113722.2|28
1737469320000|2025-01-21 14:22:00|113748.7|113723.7|113746|113721|113750|113725|113742.4|113717.4|30
1737469330000|2025-01-21 14:22:10|113745.9|113720.9|113746|113721|113747.3|113722.3|113742.3|113717.3|20
1737469340000|2025-01-21 14:22:20|113746.5|113721.5|113746.8|113721.8|113752.2|113727.2|113746.5|113721.5|27
1737469350000|2025-01-21 14:22:30|113746.7|113721.7|113747.8|113722.8|113747.8|113722.8|113745.4|113720.4|15
1737469360000|2025-01-21 14:22:40|113746.6|113721.6|113743.2|113718.2|113746.9|113721.9|113742.7|113717.7|34
1737469370000|2025-01-21 14:22:50|113742.1|113717.1|113743.3|113718.3|113744.2|113719.2|113741.9|113716.9|20
1737469380000|2025-01-21 14:23:00|113744.3|113719.3|113744.2|113719.2|113745.8|113720.8|113743.6|113718.6|15
1737469390000|2025-01-21 14:23:10|113744|113719|113744.9|113719.9|113745.2|113720.2|113743.5|113718.5|13
1737469400000|2025-01-21 14:23:20|113744.8|113719.8|113740.3|113715.3|113744.8|113719.8|113736.5|113711.5|23
1737469410000|2025-01-21 14:23:30|113740.2|113715.2|113728.8|113703.8|113742.7|113715.2|113723.6|113682.3|37
1737469420000|2025-01-21 14:23:40|113727.1|113702.1|113690.5|113665.5|113727.1|113702.1|113689.2|113651.5|54
1737469430000|2025-01-21 14:23:50|113690|113665|113681|113656|113692|113667|113679|113654|64
1737469440000|2025-01-21 14:24:00|113681.6|113656.6|113676.8|113651.8|113686.8|113661.8|113670.5|113645.5|51
1737469450000|2025-01-21 14:24:10|113680.8|113655.8|113673.6|113648.6|113687.4|113662.4|113672.1|113647.1|48
1737469460000|2025-01-21 14:24:20|113674.9|113649.9|113674.2|113649.2|113675.6|113650.6|113670.5|113645.5|27
1737469470000|2025-01-21 14:24:30|113675.8|113650.8|113671.6|113646.6|113676.4|113651.4|113667.7|113642.7|44
1737469480000|2025-01-21 14:24:40|113671|113646|113677.7|113652.7|113684.1|113659.1|113666.6|113641.6|63
1737469490000|2025-01-21 14:24:50|113677.3|113652.3|113653.2|113628.2|113677.7|113652.7|113652.9|113627.9|23
1737469500000|2025-01-21 14:25:00|113652.4|113627.4|113654.6|113629.6|113654.6|113629.6|113648.4|113623.4|16
1737469510000|2025-01-21 14:25:10|113653.9|113628.9|113646.8|113621.8|113661.3|113636.3|113645|113620|36
1737469520000|2025-01-21 14:25:20|113646.6|113621.6|113645|113620|113649.4|113624.4|113640.7|113615.7|46
1737469530000|2025-01-21 14:25:30|113645.7|113620.7|113645.7|113620.7|113651.3|113626.3|113637.9|113612.9|36
1737469540000|2025-01-21 14:25:40|113646.2|113621.2|113636.3|113611.3|113646.2|113621.2|113635.6|113610.6|25
1737469550000|2025-01-21 14:25:50|113637.5|113612.5|113640.9|113615.9|113641.8|113616.8|113635.5|113610.5|31
1737469560000|2025-01-21 14:26:00|113640.3|113615.3|113620.4|113595.4|113640.3|113615.3|113620.4|113595.4|52
1737469570000|2025-01-21 14:26:10|113619.7|113594.7|113614.3|113589.3|113619.7|113594.7|113611.8|113586.8|41
1737469580000|2025-01-21 14:26:20|113615.1|113590.1|113634.3|113609.3|113634.3|113609.3|113612.4|113587.4|34
1737469590000|2025-01-21 14:26:30|113635|113610|113633.6|113608.6|113636.3|113611.3|113631|113606|44
1737469600000|2025-01-21 14:26:40|113632.8|113607.8|113629|113604|113632.9|113607.9|113624.2|113599.2|25
1737469610000|2025-01-21 14:26:50|113629.7|113604.7|113624|113599|113629.7|113604.7|113622.2|113597.2|26
1737469620000|2025-01-21 14:27:00|113624.4|113599.4|113643.3|113618.3|113644|113619|113624.4|113599.4|28
1737469630000|2025-01-21 14:27:10|113642.5|113617.5|113639.8|113614.8|113642.5|113617.5|113636.8|113611.8|21
1737469640000|2025-01-21 14:27:20|113638.9|113613.9|113635.6|113610.6|113641.5|113616.5|113633.1|113608.1|22
1737469650000|2025-01-21 14:27:30|113634.5|113609.5|113634.7|113609.7|113635.1|113610.1|113625.6|113600.6|31
1737469660000|2025-01-21 14:27:40|113634|113609|113637|113612|113645.1|113620.1|113629.7|113604.7|42
1737469670000|2025-01-21 14:27:50|113636.1|113611.1|113647.6|113622.6|113653|113628|113635.4|113610.4|40
1737469680000|2025-01-21 14:28:00|113644.2|113619.2|113638.7|113613.7|113654.4|113629.4|113638.7|113613.7|31
1737469690000|2025-01-21 14:28:10|113637.9|113612.9|113642.8|113617.8|113643.6|113618.6|113634.5|113609.5|25
1737469700000|2025-01-21 14:28:20|113642|113617|113636|113611|113643.3|113618.3|113630.5|113605.5|44
1737469710000|2025-01-21 14:28:30|113635.3|113610.3|113641|113616|113648.1|113623.1|113632.9|113607.9|41
1737469720000|2025-01-21 14:28:40|113641.4|113616.4|113643.1|113618.1|113646.5|113621.5|113638.5|113613.5|37
1737469730000|2025-01-21 14:28:50|113642.7|113617.7|113639.1|113614.1|113642.7|113617.7|113638.3|113613.3|14
1737469740000|2025-01-21 14:29:00|113639.2|113614.2|113638.2|113613.2|113643.9|113618.9|113636.9|113611.9|31
1737469750000|2025-01-21 14:29:10|113637.5|113612.5|113616|113591|113637.5|113612.5|113614.6|113589.6|55
1737469760000|2025-01-21 14:29:20|113616.7|113591.7|113620.2|113595.2|113621.9|113596.9|113610.4|113585.4|46
1737469770000|2025-01-21 14:29:30|113619.2|113594.2|113615|113590|113622.4|113597.4|113614.2|113589.2|51
1737469780000|2025-01-21 14:29:40|113613.8|113588.8|113613.3|113588.3|113618.5|113593.5|113607.8|113582.8|58
1737469790000|2025-01-21 14:29:50|113613.9|113588.9|113615.5|113590.5|113618.2|113593.2|113613.1|113588.1|27
1737469800000|2025-01-21 14:30:00|113616|113591|113609.7|113584.7|113617.2|113592.2|113598.1|113573.1|42
1737469810000|2025-01-21 14:30:10|113608.6|113583.6|113603.1|113578.1|113631.5|113606.5|113603|113578|60
1737469820000|2025-01-21 14:30:20|113604.2|113579.2|113625.5|113600.5|113625.5|113600.5|113601.2|113576.2|52
1737469830000|2025-01-21 14:30:30|113625.3|113600.3|113631.2|113606.2|113638.7|113613.7|113624.7|113599.7|50
1737469840000|2025-01-21 14:30:40|113631.8|113606.8|113634.1|113609.1|113636.9|113611.9|113625.6|113600.6|25
1737469850000|2025-01-21 14:30:50|113634.2|113609.2|113626.3|113601.3|113637|113612|113620.9|113595.9|47
1737469860000|2025-01-21 14:31:00|113627|113602|113631.8|113606.8|113633.8|113608.8|113616.6|113591.6|49
1737469870000|2025-01-21 14:31:10|113632.4|113607.4|113644.9|113619.9|113644.9|113619.9|113625|113600|49
1737469880000|2025-01-21 14:31:20|113644.2|113619.2|113639.6|113614.6|113644.6|113619.6|113636.6|113611.6|30
1737469890000|2025-01-21 14:31:30|113636.1|113611.1|113619.1|113594.1|113636.1|113611.1|113609.7|113584.7|41
1737469900000|2025-01-21 14:31:40|113627.5|113602.5|113655.7|113630.7|113655.7|113630.7|113626.5|113601.5|55
1737469910000|2025-01-21 14:31:50|113657.3|113632.3|113675.6|113650.6|113675.6|113650.6|113653.3|113628.3|48
1737469920000|2025-01-21 14:32:00|113673.4|113648.4|113665.2|113640.2|113674.5|113649.5|113658.5|113633.5|58
1737469930000|2025-01-21 14:32:10|113663.9|113638.9|113674.3|113649.3|113675|113650|113661.6|113636.6|37
1737469940000|2025-01-21 14:32:20|113673.7|113648.7|113658.5|113633.5|113673.7|113648.7|113654|113629|40
1737469950000|2025-01-21 14:32:30|113659.4|113634.4|113665.3|113640.3|113665.7|113640.7|113652|113627|31
1737469960000|2025-01-21 14:32:40|113664.7|113639.7|113670.5|113645.5|113672.8|113647.8|113652.5|113627.5|43
1737469970000|2025-01-21 14:32:50|113670.6|113645.6|113672.5|113647.5|113679|113654|113664.3|113639.3|27
1737469980000|2025-01-21 14:33:00|113669|113644|113700.7|113675.7|113700.7|113675.7|113669|113644|34
1737469990000|2025-01-21 14:33:10|113701.4|113676.4|113676.1|113651.1|113701.4|113676.4|113672.5|113647.5|46
1737470000000|2025-01-21 14:33:20|113676.7|113651.7|113688|113663|113693.4|113668.4|113676.7|113651.7|44
1737470010000|2025-01-21 14:33:30|113687.3|113662.3|113681.1|113656.1|113691|113666|113679.3|113654.3|48
1737470020000|2025-01-21 14:33:40|113681.7|113656.7|113680.8|113655.8|113685.2|113660.2|113668|113643|47
1737470030000|2025-01-21 14:33:50|113680.9|113655.9|113667.7|113642.7|113680.9|113655.9|113664.7|113639.7|19
1737470040000|2025-01-21 14:34:00|113669.3|113644.3|113659.3|113634.3|113669.3|113644.3|113657.3|113632.3|28
1737470050000|2025-01-21 14:34:10|113659.9|113634.9|113663.7|113638.7|113666.4|113641.4|113657.7|113632.7|25
1737470060000|2025-01-21 14:34:20|113662.8|113637.8|113659.5|113634.5|113665.1|113640.1|113654.7|113629.7|31
1737470070000|2025-01-21 14:34:30|113660.2|113635.2|113671.9|113646.9|113671.9|113646.9|113656.8|113631.8|37
1737470080000|2025-01-21 14:34:40|113673.2|113648.2|113657.9|113632.9|113673.2|113648.2|113657.9|113632.9|23
1737470090000|2025-01-21 14:34:50|113657.4|113632.4|113654.8|113629.8|113658.3|113633.3|113651.8|113626.8|17
1737470100000|2025-01-21 14:35:00|113653.9|113628.9|113664.4|113639.4|113667.9|113642.9|113653.9|113628.9|35
1737470110000|2025-01-21 14:35:10|113663.9|113638.9|113666.1|113641.1|113670.3|113645.3|113659.3|113634.3|37
1737470120000|2025-01-21 14:35:20|113666.9|113641.9|113693.6|113668.6|113693.8|113668.8|113663.6|113638.6|35
1737470130000|2025-01-21 14:35:30|113694.6|113669.6|113705.9|113680.9|113711.1|113686.1|113694.6|113669.6|49
1737470140000|2025-01-21 14:35:40|113704.6|113679.6|113691.9|113666.9|113705.3|113680.3|113687.8|113662.8|40
1737470150000|2025-01-21 14:35:50|113693.4|113668.4|113688.3|113663.3|113696.8|113671.8|113681.3|113656.3|23
1737470160000|2025-01-21 14:36:00|113688.5|113663.5|113689.3|113664.3|113696.7|113671.7|113680.6|113655.6|39
1737470170000|2025-01-21 14:36:10|113691|113666|113694.6|113669.6|113695.3|113670.3|113688.3|113663.3|14
1737470180000|2025-01-21 14:36:20|113694.2|113669.2|113691.9|113666.9|113706.8|113681.8|113691.9|113666.9|37
1737470190000|2025-01-21 14:36:30|113691.1|113666.1|113691.1|113666.1|113694|113669|113685.8|113660.8|38
1737470200000|2025-01-21 14:36:40|113690.8|113665.8|113699.5|113674.5|113702.7|113677.7|113686.2|113661.2|30
1737470210000|2025-01-21 14:36:50|113698.9|113673.9|113710.8|113685.8|113717|113692|113698.9|113673.9|34
1737470220000|2025-01-21 14:37:00|113711.1|113686.1|113709.6|113684.6|113715.3|113690.3|113708.3|113683.3|41
1737470230000|2025-01-21 14:37:10|113708.9|113683.9|113703.6|113678.6|113708.9|113683.9|113688.8|113663.8|33
1737470240000|2025-01-21 14:37:20|113704.9|113679.9|113701.6|113676.6|113705.4|113680.4|113698.1|113673.1|42
1737470250000|2025-01-21 14:37:30|113700.3|113675.3|113703.4|113678.4|113703.4|113678.4|113699.6|113674.6|11
1737470260000|2025-01-21 14:37:40|113703.2|113678.2|113689|113664|113705.1|113680.1|113687.1|113662.1|32
1737470270000|2025-01-21 14:37:50|113689.7|113664.7|113686.4|113661.4|113689.7|113664.7|113676.2|113651.2|39
1737470280000|2025-01-21 14:38:00|113686|113661|113663.5|113638.5|113686|113661|113659.8|113634.8|39
1737470290000|2025-01-21 14:38:10|113662.9|113637.9|113671.4|113646.4|113671.4|113646.4|113657.5|113632.5|41
1737470300000|2025-01-21 14:38:20|113672.1|113647.1|113669.2|113644.2|113675.9|113650.9|113666.5|113641.5|24
1737470310000|2025-01-21 14:38:30|113669.7|113644.7|113668|113643|113683.3|113658.3|113663.3|113638.3|47
1737470320000|2025-01-21 14:38:40|113670.7|113645.7|113653.7|113628.7|113672.7|113647.7|113653.1|113628.1|38
1737470330000|2025-01-21 14:38:50|113654.2|113629.2|113653.3|113628.3|113663.8|113638.8|113646.1|113621.1|50
1737470340000|2025-01-21 14:39:00|113652.5|113627.5|113685.8|113660.8|113687.4|113662.4|113648|113623|58
1737470350000|2025-01-21 14:39:10|113686.4|113661.4|113681.9|113656.9|113689.3|113664.3|113679.7|113654.7|52
1737470360000|2025-01-21 14:39:20|113682.7|113657.7|113678.3|113653.3|113694|113669|113678|113653|48
1737470370000|2025-01-21 14:39:30|113675.8|113650.8|113680.2|113655.2|113684.9|113659.9|113675.8|113650.8|32
1737470380000|2025-01-21 14:39:40|113680.9|113655.9|113677.3|113652.3|113686.2|113661.2|113675|113650|36
1737470390000|2025-01-21 14:39:50|113676.8|113651.8|113675.7|113650.7|113683.5|113658.5|113674.3|113649.3|34
1737470400000|2025-01-21 14:40:00|113675.6|113650.6|113673.3|113648.3|113675.8|113650.8|113665.6|113640.6|35
1737470410000|2025-01-21 14:40:10|113673.8|113648.8|113652|113627|113674.3|113649.3|113651.3|113626.3|31
1737470420000|2025-01-21 14:40:20|113651.2|113626.2|113640.5|113615.5|113651.4|113626.4|113629|113604|51
1737470430000|2025-01-21 14:40:30|113641.1|113616.1|113642.7|113617.7|113650.6|113625.6|113639.2|113614.2|38
1737470440000|2025-01-21 14:40:40|113640|113615|113655.8|113630.8|113655.8|113630.8|113638.6|113613.6|21
1737470450000|2025-01-21 14:40:50|113654|113629|113660.9|113635.9|113664.4|113639.4|113647.7|113622.7|39
1737470460000|2025-01-21 14:41:00|113661.7|113636.7|113644.4|113619.4|113661.7|113636.7|113644.4|113619.4|33
1737470470000|2025-01-21 14:41:10|113643.7|113618.7|113642.1|113617.1|113643.7|113618.7|113632.8|113607.8|27
1737470480000|2025-01-21 14:41:20|113643.2|113618.2|113634.4|113609.4|113644|113619|113630.7|113605.7|26
1737470490000|2025-01-21 14:41:30|113634|113609|113651.2|113626.2|113652.6|113627.6|113634|113609|24
1737470500000|2025-01-21 14:41:40|113650.7|113625.7|113655.7|113630.7|113657|113632|113647.8|113622.8|29
1737470510000|2025-01-21 14:41:50|113655|113630|113662.4|113637.4|113663.1|113638.1|113650.9|113625.9|21
1737470520000|2025-01-21 14:42:00|113661.3|113636.3|113675.2|113650.2|113675.7|113650.7|113661.3|113636.3|25
1737470530000|2025-01-21 14:42:10|113673.8|113648.8|113684.4|113659.4|113685.1|113660.1|113671.5|113646.5|36
1737470540000|2025-01-21 14:42:20|113684.3|113659.3|113685|113660|113685.8|113660.8|113676|113651|45
1737470550000|2025-01-21 14:42:30|113685.6|113660.6|113700.3|113675.3|113702.2|113677.2|113685.6|113660.6|32
1737470560000|2025-01-21 14:42:40|113701|113676|113717.1|113692.1|113717.6|113692.6|113701|113676|45
1737470570000|2025-01-21 14:42:50|113716.4|113691.4|113717.4|113692.4|113718|113693|113701.2|113676.2|32
1737470580000|2025-01-21 14:43:00|113718.1|113693.1|113727|113702|113729.1|113704.1|113703.7|113678.7|46
1737470590000|2025-01-21 14:43:10|113725.5|113700.5|113721.8|113696.8|113726.5|113701.5|113719.5|113694.5|22
1737470600000|2025-01-21 14:43:20|113722|113697|113716.8|113691.8|113725.7|113700.7|113714.7|113689.7|23
1737470610000|2025-01-21 14:43:30|113716.2|113691.2|113716.4|113691.4|113722.6|113697.6|113716.2|113691.2|28
1737470620000|2025-01-21 14:43:40|113716.6|113691.6|113701.7|113676.7|113718.8|113693.8|113701.5|113676.5|33
1737470630000|2025-01-21 14:43:50|113706.4|113681.4|113708.9|113683.9|113712|113687|113704.9|113679.9|35
1737470640000|2025-01-21 14:44:00|113709.2|113684.2|113700|113675|113710.6|113684.2|113692.3|113658.4|38
1737470650000|2025-01-21 14:44:10|113699.5|113674.5|113703.8|113678.8|113704.4|113679.4|113699.5|113674.5|18
1737470660000|2025-01-21 14:44:20|113704.1|113679.1|113705.9|113680.9|113707.1|113682.1|113701.3|113676.3|21
1737470670000|2025-01-21 14:44:30|113704.9|113679.9|113692.7|113667.7|113704.9|113679.9|113685.7|113660.7|28
1737470680000|2025-01-21 14:44:40|113690.8|113665.8|113681|113656|113692.2|113667.2|113681|113656|36
1737470690000|2025-01-21 14:44:50|113680.1|113655.1|113677.4|113652.4|113682.5|113657.5|113673.9|113648.9|25
1737470700000|2025-01-21 14:45:00|113676.7|113651.7|113683.7|113658.7|113691.8|113666.8|113674.7|113649.7|34
1737470710000|2025-01-21 14:45:10|113682.4|113657.4|113681|113656|113684.5|113659.5|113677.2|113652.2|34
1737470720000|2025-01-21 14:45:20|113679.7|113654.7|113683|113658|113691|113666|113679|113654|36
1737470730000|2025-01-21 14:45:30|113681.6|113656.6|113697.6|113672.6|113697.6|113672.6|113681.6|113656.6|34
1737470740000|2025-01-21 14:45:40|113699.2|113674.2|113694.9|113669.9|113707.5|113682.5|113694.1|113669.1|41
1737470750000|2025-01-21 14:45:50|113695.9|113670.9|113664.9|113639.9|113696.5|113671.5|113664.8|113639.8|49
1737470760000|2025-01-21 14:46:00|113664|113639|113667.9|113642.9|113678.2|113653.2|113654.5|113629.5|47
1737470770000|2025-01-21 14:46:10|113669.3|113644.3|113687.3|113662.3|113693.6|113668.6|113669.3|113644.3|38
1737470780000|2025-01-21 14:46:20|113686.9|113661.9|113669|113644|113690.8|113665.8|113666.3|113641.3|39
1737470790000|2025-01-21 14:46:30|113668.7|113643.7|113651.7|113626.7|113669.5|113644.5|113650.3|113625.3|44
1737470800000|2025-01-21 14:46:40|113653.1|113628.1|113638.6|113613.6|113653.1|113628.1|113637.1|113612.1|26
1737470810000|2025-01-21 14:46:50|113639.3|113614.3|113634.5|113609.5|113647.5|113622.5|113634.5|113609.5|37
1737470820000|2025-01-21 14:47:00|113632.2|113607.2|113599.3|113574.3|113632.4|113607.4|113599.3|113574.3|48
1737470830000|2025-01-21 14:47:10|113597.1|113572.1|113610.3|113585.3|113620.1|113595.1|113597.1|113572.1|35
1737470840000|2025-01-21 14:47:20|113611.6|113586.6|113611.9|113586.9|113615.9|113590.9|113605.9|113580.9|32
1737470850000|2025-01-21 14:47:30|113611.2|113586.2|113634.3|113609.3|113634.3|113609.3|113611.2|113586.2|27
1737470860000|2025-01-21 14:47:40|113634.2|113609.2|113622.9|113597.9|113634.2|113609.2|113621.7|113596.7|26
1737470870000|2025-01-21 14:47:50|113622.1|113597.1|113609.2|113584.2|113622.1|113597.1|113608.6|113583.6|34
1737470880000|2025-01-21 14:48:00|113611.2|113586.2|113623.3|113598.3|113624.6|113599.6|113611.2|113586.2|27
1737470890000|2025-01-21 14:48:10|113622.7|113597.7|113625.5|113600.5|113629.9|113604.9|113622.4|113597.4|13
1737470900000|2025-01-21 14:48:20|113625.3|113600.3|113631.3|113606.3|113637|113612|113625.2|113600.2|30
1737470910000|2025-01-21 14:48:30|113627.6|113602.6|113627.6|113602.6|113631.1|113606.1|113619.2|113594.2|38
1737470920000|2025-01-21 14:48:40|113624.8|113599.8|113633.3|113608.3|113633.6|113608.6|113620|113595|27
1737470930000|2025-01-21 14:48:50|113632.9|113607.9|113650.5|113625.5|113654|113629|113629.8|113604.8|49
1737470940000|2025-01-21 14:49:00|113649.9|113624.9|113676.5|113651.5|113676.9|113651.9|113649.9|113624.9|54
1737470950000|2025-01-21 14:49:10|113677.2|113652.2|113665.2|113640.2|113681|113656|113658.9|113633.9|38
1737470960000|2025-01-21 14:49:20|113663.6|113638.6|113676.8|113651.8|113685.6|113660.6|113663.6|113638.6|53
1737470970000|2025-01-21 14:49:30|113678.1|113653.1|113684.8|113659.8|113690.4|113665.4|113673.3|113648.3|51
1737470980000|2025-01-21 14:49:40|113684.9|113659.9|113672.5|113647.5|113687.6|113662.6|113672.5|113647.5|58
1737470990000|2025-01-21 14:49:50|113670.6|113645.6|113674.5|113649.5|113675.7|113650.7|113667|113642|42
1737471000000|2025-01-21 14:50:00|113678.7|113653.7|113687.5|113662.5|113691.2|113666.2|113677|113652|59
1737471010000|2025-01-21 14:50:10|113689.2|113664.2|113693.5|113668.5|113699.8|113674.8|113683.3|113658.3|56
1737471020000|2025-01-21 14:50:20|113694|113669|113715.6|113690.6|113715.6|113690.6|113689.6|113664.6|62
1737471030000|2025-01-21 14:50:30|113711.5|113686.5|113709|113684|113721.2|113696.2|113708.1|113683.1|59
1737471040000|2025-01-21 14:50:40|113708.5|113683.5|113710.3|113685.3|113719.9|113694.9|113705.2|113680.2|37
1737471050000|2025-01-21 14:50:50|113710.5|113685.5|113721.2|113696.2|113724.5|113699.5|113710.5|113685.5|55
1737471060000|2025-01-21 14:51:00|113722.9|113697.9|113719.7|113694.7|113728.1|113703.1|113717.8|113692.8|36
1737471070000|2025-01-21 14:51:10|113719.4|113694.4|113732.1|113707.1|113740.8|113715.8|113719.4|113694.4|37
1737471080000|2025-01-21 14:51:20|113731.5|113706.5|113728.4|113703.4|113731.6|113706.6|113722.4|113697.4|42
1737471090000|2025-01-21 14:51:30|113727.7|113702.7|113745.5|113695.5|113747.5|113713.9|113727.7|113691|50
1737471100000|2025-01-21 14:51:40|113742.6|113692.6|113725.9|113700.9|113743.3|113704.6|113723.1|113691.1|29
1737471110000|2025-01-21 14:51:50|113725.4|113700.4|113726.1|113701.1|113728.3|113703.3|113724|113699|39
1737471120000|2025-01-21 14:52:00|113726.2|113701.2|113771.2|113721.2|113787.9|113737.9|113719.1|113694.1|41
1737471130000|2025-01-21 14:52:10|113771.4|113721.4|113751.7|113726.7|113771.8|113733.4|113748.4|113719.1|49
1737471140000|2025-01-21 14:52:20|113751|113726|113729.3|113704.3|113751|113726|113728.1|113703.1|41
1737471150000|2025-01-21 14:52:30|113728.1|113703.1|113742.7|113717.7|113743.6|113718.6|113726.3|113701.3|44
1737471160000|2025-01-21 14:52:40|113741.9|113716.9|113725.3|113700.3|113744.7|113719.7|113724.8|113699.8|38
1737471170000|2025-01-21 14:52:50|113726.1|113701.1|113723.3|113698.3|113729.1|113704.1|113721.4|113696.4|39
1737471180000|2025-01-21 14:53:00|113721.1|113696.1|113721.5|113696.5|113724.7|113699.7|113718.8|113693.8|61
1737471190000|2025-01-21 14:53:10|113720.9|113695.9|113721.6|113696.6|113724.8|113699.8|113715.6|113690.6|42
1737471200000|2025-01-21 14:53:20|113722.5|113697.5|113721|113696|113725.2|113700.2|113716.4|113691.4|44
1737471210000|2025-01-21 14:53:30|113721.8|113696.8|113729|113704|113736|113711|113720.2|113695.2|42
1737471220000|2025-01-21 14:53:40|113728.2|113703.2|113713|113688|113728.2|113703.2|113713|113688|28
1737471230000|2025-01-21 14:53:50|113714.1|113689.1|113695.4|113670.4|113715.3|113690.3|113694.7|113669.7|47
1737471240000|2025-01-21 14:54:00|113694.2|113669.2|113675.8|113650.8|113696.4|113671.4|113669.5|113644.5|52
1737471250000|2025-01-21 14:54:10|113674.2|113649.2|113693.4|113668.4|113698.7|113673.7|113670.8|113645.8|57
1737471260000|2025-01-21 14:54:20|113694.1|113669.1|113696.8|113671.8|113699.6|113674.6|113692.3|113667.3|34
1737471270000|2025-01-21 14:54:30|113696.1|113671.1|113689|113664|113699.2|113674.2|113688.8|113663.8|27
1737471280000|2025-01-21 14:54:40|113688.2|113663.2|113683.3|113658.3|113697.4|113672.4|113683.3|113658.3|53
1737471290000|2025-01-21 14:54:50|113684.1|113659.1|113677.3|113652.3|113686|113661|113676.3|113651.3|49
1737471300000|2025-01-21 14:55:00|113675.4|113650.4|113668.8|113643.8|113675.7|113650.7|113668.1|113643.1|42
1737471310000|2025-01-21 14:55:10|113669|113644|113669|113644|113671.6|113646.6|113668.4|113643.4|26
1737471320000|2025-01-21 14:55:20|113665.8|113640.8|113658.8|113633.8|113669.5|113644.5|113652.7|113627.7|31
1737471330000|2025-01-21 14:55:30|113658.1|113633.1|113642.5|113617.5|113659.7|113634.7|113640.9|113615.9|27
1737471340000|2025-01-21 14:55:40|113643.4|113618.4|113650|113625|113651.3|113626.3|113642.4|113617.4|47
1737471350000|2025-01-21 14:55:50|113652.7|113627.7|113650.7|113625.7|113660.8|113635.8|113650.7|113625.7|36
1737471360000|2025-01-21 14:56:00|113652.7|113627.7|113647.6|113622.6|113652.7|113627.7|113645.7|113620.7|14
1737471370000|2025-01-21 14:56:10|113648.1|113623.1|113656|113631|113656|113631|113648.1|113623.1|28
1737471380000|2025-01-21 14:56:20|113655.4|113630.4|113664.3|113639.3|113671|113646|113655.4|113630.4|28
1737471390000|2025-01-21 14:56:30|113665.1|113640.1|113657.6|113632.6|113666.8|113641.8|113655.3|113630.3|30
1737471400000|2025-01-21 14:56:40|113656.4|113631.4|113659.9|113634.9|113665.1|113640.1|113655.1|113630.1|47
1737471410000|2025-01-21 14:56:50|113655.7|113630.7|113671.9|113646.9|113675.5|113650.5|113650.3|113625.3|38
1737471420000|2025-01-21 14:57:00|113672.9|113647.9|113659.4|113634.4|113672.9|113647.9|113659.4|113634.4|34
1737471430000|2025-01-21 14:57:10|113662.2|113637.2|113665.4|113640.4|113665.7|113640.7|113659|113634|22
1737471440000|2025-01-21 14:57:20|113663.6|113638.6|113666.5|113641.5|113667.4|113642.4|113663.2|113638.2|25
1737471450000|2025-01-21 14:57:30|113665.5|113640.5|113670.2|113645.2|113671.6|113646.6|113665.4|113640.4|34
1737471460000|2025-01-21 14:57:40|113670.8|113645.8|113682.4|113657.4|113682.4|113657.4|113664.5|113639.5|37
1737471470000|2025-01-21 14:57:50|113683.6|113658.6|113679.4|113654.4|113687.9|113662.9|113675.1|113650.1|33
1737471480000|2025-01-21 14:58:00|113680.2|113655.2|113691.6|113666.6|113693.3|113668.3|113678.1|113653.1|33
1737471490000|2025-01-21 14:58:10|113690.7|113665.7|113680.9|113655.9|113691.6|113666.6|113680.9|113655.9|35
1737471500000|2025-01-21 14:58:20|113679.3|113654.3|113677.3|113652.3|113680.2|113655.2|113673.4|113648.4|34
1737471510000|2025-01-21 14:58:30|113678.9|113653.9|113690|113665|113692.5|113667.5|113678.6|113653.6|24
1737471520000|2025-01-21 14:58:40|113691.6|113666.6|113693.8|113668.8|113696.4|113671.4|113683.5|113658.5|54
1737471530000|2025-01-21 14:58:50|113693.3|113668.3|113689.5|113664.5|113693.5|113668.5|113686.2|113661.2|40
1737471540000|2025-01-21 14:59:00|113690.4|113665.4|113688.4|113663.4|113696.5|113671.5|113684.3|113659.3|45
1737471550000|2025-01-21 14:59:10|113688.1|113663.1|113666.6|113641.6|113688.1|113663.1|113666.6|113641.6|38
1737471560000|2025-01-21 14:59:20|113669.3|113644.3|113673.3|113648.3|113676.4|113651.4|113668.2|113643.2|40
1737471570000|2025-01-21 14:59:30|113673.9|113648.9|113667.5|113642.5|113680.7|113655.7|113664.1|113639.1|50
1737471580000|2025-01-21 14:59:40|113668.6|113643.6|113651.3|113626.3|113671.8|113646.8|113651.3|113626.3|32
1737471590000|2025-01-21 14:59:50|113650.7|113625.7|113647.1|113622.1|113652.6|113627.6|113634.7|113609.7|52
1737471600000|2025-01-21 15:00:00|113648.8|113623.8|113628.8|113603.8|113648.8|113623.8|113622.1|113597.1|36
1737471610000|2025-01-21 15:00:10|113629.1|113604.1|113640.6|113615.6|113642.3|113617.3|113629.1|113604.1|40
1737471620000|2025-01-21 15:00:20|113639.2|113614.2|113631.6|113606.6|113649.1|113624.1|113627.8|113602.8|41
1737471630000|2025-01-21 15:00:30|113631.8|113606.8|113638.6|113613.6|113643.7|113618.7|113631.8|113606.8|24
1737471640000|2025-01-21 15:00:40|113637.9|113612.9|113635.6|113610.6|113644.1|113619.1|113634|113609|31
1737471650000|2025-01-21 15:00:50|113634.6|113609.6|113632.5|113607.5|113640.3|113615.3|113630.8|113605.8|21
1737471660000|2025-01-21 15:01:00|113631.4|113606.4|113618.7|113593.7|113631.8|113606.8|113618.2|113593.2|28
1737471670000|2025-01-21 15:01:10|113620.2|113595.2|113609.3|113584.3|113626.7|113601.7|113605.1|113580.1|43
1737471680000|2025-01-21 15:01:20|113608.5|113583.5|113591.5|113566.5|113611.8|113586.8|113591.5|113566.5|32
1737471690000|2025-01-21 15:01:30|113592.8|113567.8|113608.5|113583.5|113609.1|113584.1|113590.6|113565.6|34
1737471700000|2025-01-21 15:01:40|113607.4|113582.4|113630.7|113605.7|113632.9|113607.9|113607.1|113582.1|38
1737471710000|2025-01-21 15:01:50|113632.1|113607.1|113618|113593|113633.9|113608.9|113613.1|113588.1|35
1737471720000|2025-01-21 15:02:00|113618.5|113593.5|113623.5|113598.5|113624.1|113599.1|113611.9|113586.9|32
1737471730000|2025-01-21 15:02:10|113623|113598|113633.5|113608.5|113639|113614|113618.8|113593.8|37
1737471740000|2025-01-21 15:02:20|113634.3|113609.3|113625.7|113600.7|113636|113611|113623.9|113598.9|16
1737471750000|2025-01-21 15:02:30|113626.4|113601.4|113623.8|113598.8|113635.8|113610.8|113623.8|113598.8|36
1737471760000|2025-01-21 15:02:40|113623|113598|113617.7|113592.7|113623.7|113598.7|113617.1|113592.1|25
1737471770000|2025-01-21 15:02:50|113618.2|113593.2|113621.1|113596.1|113623.2|113598.2|113618.2|113593.2|18
1737471780000|2025-01-21 15:03:00|113621.8|113596.8|113624.3|113599.3|113639.8|113614.8|113620.6|113595.6|30
1737471790000|2025-01-21 15:03:10|113625.4|113600.4|113639.5|113614.5|113641.5|113616.5|113624.7|113599.7|27
1737471800000|2025-01-21 15:03:20|113639.7|113614.7|113632|113607|113644.1|113619.1|113632|113607|35
1737471810000|2025-01-21 15:03:30|113632.6|113607.6|113638.8|113613.8|113639.3|113614.3|113627.1|113602.1|25
1737471820000|2025-01-21 15:03:40|113638.5|113613.5|113638.8|113613.8|113639.5|113614.5|113634.4|113609.4|19
1737471830000|2025-01-21 15:03:50|113639.3|113614.3|113649.6|113624.6|113650.4|113625.4|113638.8|113613.8|20
1737471840000|2025-01-21 15:04:00|113648.9|113623.9|113679.2|113654.2|113679.2|113654.2|113648.9|113623.9|30
1737471850000|2025-01-21 15:04:10|113679.9|113654.9|113691.8|113666.8|113691.8|113666.8|113679.9|113654.9|29
1737471860000|2025-01-21 15:04:20|113692|113667|113670.6|113645.6|113692|113667|113669|113644|28
1737471870000|2025-01-21 15:04:30|113669.6|113644.6|113667.1|113642.1|113669.6|113644.6|113665|113640|22
1737471880000|2025-01-21 15:04:40|113668|113643|113661.5|113636.5|113668.5|113643.5|113660.1|113635.1|18
1737471890000|2025-01-21 15:04:50|113661.1|113636.1|113678.8|113653.8|113678.8|113653.8|113650.2|113625.2|37
1737471900000|2025-01-21 15:05:00|113679.3|113654.3|113695|113670|113695|113670|113679.3|113654.3|28
1737471910000|2025-01-21 15:05:10|113694.5|113669.5|113713.6|113688.6|113718|113693|113694.5|113669.5|38
1737471920000|2025-01-21 15:05:20|113709.9|113684.9|113697.2|113672.2|113711.9|113686.9|113681.3|113656.3|54
1737471930000|2025-01-21 15:05:30|113697.9|113672.9|113688.1|113663.1|113697.9|113672.9|113683.9|113658.9|38
1737471940000|2025-01-21 15:05:40|113687.9|113662.9|113692.3|113667.3|113698.1|113673.1|113685.3|113660.3|29
1737471950000|2025-01-21 15:05:50|113693.2|113668.2|113690.1|113665.1|113701.5|113676.5|113690.1|113665.1|36
1737471960000|2025-01-21 15:06:00|113690.5|113665.5|113669.5|113644.5|113690.5|113665.5|113663.9|113638.9|43
1737471970000|2025-01-21 15:06:10|113671.8|113646.8|113698.5|113673.5|113707.4|113682.4|113669|113644|53
1737471980000|2025-01-21 15:06:20|113700.6|113675.6|113780.6|113755.6|113782.1|113757.1|113700.6|113675.6|56
1737471990000|2025-01-21 15:06:30|113778.6|113753.6|113775.5|113750.5|113778.9|113753.9|113762.2|113737.2|64
1737472000000|2025-01-21 15:06:40|113776|113751|113767.4|113742.4|113782.7|113757.7|113766|113741|62
1737472010000|2025-01-21 15:06:50|113758.4|113733.4|113743.3|113718.3|113758.4|113733.4|113742.5|113717.5|49
1737472020000|2025-01-21 15:07:00|113742.4|113717.4|113754.2|113729.2|113754.2|113729.2|113733.9|113708.9|38
1737472030000|2025-01-21 15:07:10|113756.6|113731.6|113747.7|113722.7|113757.3|113732.3|113745.1|113720.1|31
1737472040000|2025-01-21 15:07:20|113747.8|113722.8|113721.1|113696.1|113747.8|113722.8|113721.1|113696.1|36
1737472050000|2025-01-21 15:07:30|113721.2|113696.2|113732.4|113707.4|113736.2|113711.2|113707.6|113682.6|48
1737472060000|2025-01-21 15:07:40|113731.6|113706.6|113713.4|113688.4|113731.6|113706.6|113712.9|113687.9|36
1737472070000|2025-01-21 15:07:50|113712.7|113687.7|113700.6|113675.6|113715.8|113690.8|113692.5|113667.5|52
1737472080000|2025-01-21 15:08:00|113699.1|113674.1|113701.9|113676.9|113704.9|113679.9|113688|113663|39
1737472090000|2025-01-21 15:08:10|113702.6|113677.6|113702.2|113677.2|113706|113681|113700.4|113675.4|25
1737472100000|2025-01-21 15:08:20|113702.9|113677.9|113688.8|113663.8|113707.2|113682.2|113684.9|113659.9|35
1737472110000|2025-01-21 15:08:30|113689.7|113664.7|113696.7|113671.7|113702.6|113677.6|113689.6|113664.6|34
1737472120000|2025-01-21 15:08:40|113695.9|113670.9|113691|113666|113705.3|113680.3|113683.8|113658.8|43
1737472130000|2025-01-21 15:08:50|113690.1|113665.1|113686.3|113661.3|113697.3|113672.3|113682.9|113657.9|48
1737472140000|2025-01-21 15:09:00|113687.6|113662.6|113716.3|113691.3|113719.2|113694.2|113686.3|113661.3|54
1737472150000|2025-01-21 15:09:10|113732|113707|113724.3|113699.3|113734|113709|113722.8|113697.8|49
1737472160000|2025-01-21 15:09:20|113723.2|113698.2|113737.2|113712.2|113737.6|113712.6|113722.2|113697.2|40
1737472170000|2025-01-21 15:09:30|113736.2|113711.2|113733.7|113708.7|113737.4|113712.4|113727|113702|44
1737472180000|2025-01-21 15:09:40|113733.3|113708.3|113729|113704|113734.3|113709.3|113727|113702|39
1737472190000|2025-01-21 15:09:50|113729.9|113704.9|113709.7|113684.7|113732|113707|113706.9|113681.9|51
1737472200000|2025-01-21 15:10:00|113707.3|113682.3|113709.6|113684.6|113711.6|113686.6|113701.5|113676.5|45
1737472210000|2025-01-21 15:10:10|113710.3|113685.3|113711.2|113686.2|113715.4|113690.4|113706.1|113681.1|36
1737472220000|2025-01-21 15:10:20|113711.9|113686.9|113694.4|113669.4|113711.9|113686.9|113684.1|113659.1|46
1737472230000|2025-01-21 15:10:30|113693.9|113668.9|113715|113690|113715|113690|113692.6|113667.6|37
1737472240000|2025-01-21 15:10:40|113715.5|113690.5|113705.4|113680.4|113718.7|113693.7|113705.4|113680.4|43
1737472250000|2025-01-21 15:10:50|113703.2|113678.2|113709.2|113684.2|113716.7|113691.7|113697.8|113672.8|53
1737472260000|2025-01-21 15:11:00|113709.5|113684.5|113709.4|113684.4|113710.6|113685.6|113704|113679|38
1737472270000|2025-01-21 15:11:10|113708.7|113683.7|113707.3|113682.3|113710.4|113685.4|113698.9|113673.9|35
1737472280000|2025-01-21 15:11:20|113708|113683|113685.5|113660.5|113708|113683|113685.5|113660.5|45
1737472290000|2025-01-21 15:11:30|113683.5|113658.5|113692.7|113667.7|113693.8|113668.8|113682.7|113657.7|35
1737472300000|2025-01-21 15:11:40|113692.9|113667.9|113686.8|113661.8|113695.9|113670.9|113686.6|113661.6|36
1737472310000|2025-01-21 15:11:50|113687.6|113662.6|113706.5|113681.5|113706.7|113681.7|113687.6|113662.6|29
1737472320000|2025-01-21 15:12:00|113705.5|113680.5|113733|113708|113733|113708|113705.2|113680.2|51
1737472330000|2025-01-21 15:12:10|113726.4|113701.4|113725|113700|113727.8|113702.8|113719.9|113694.9|38
1737472340000|2025-01-21 15:12:20|113725.8|113700.8|113722.1|113697.1|113738.7|113713.7|113718.6|113693.6|57
1737472350000|2025-01-21 15:12:30|113723.7|113698.7|113746.3|113721.3|113749.2|113724.2|113722.9|113697.9|51
1737472360000|2025-01-21 15:12:40|113747|113722|113758.2|113733.2|113763.6|113738.6|113744.6|113719.6|44
1737472370000|2025-01-21 15:12:50|113757.8|113732.8|113749.2|113724.2|113757.8|113732.8|113746.9|113721.9|33
1737472380000|2025-01-21 15:13:00|113750.4|113725.4|113750.8|113725.8|113751.8|113726.8|113727.3|113702.3|49
1737472390000|2025-01-21 15:13:10|113751.2|113726.2|113745.3|113720.3|113751.5|113726.5|113738.5|113713.5|48
1737472400000|2025-01-21 15:13:20|113746.9|113721.9|113740|113715|113755.9|113730.9|113735.2|113710.2|52
1737472410000|2025-01-21 15:13:30|113740.4|113715.4|113736.6|113711.6|113741.2|113716.2|113735.5|113710.5|39
1737472420000|2025-01-21 15:13:40|113738.8|113713.8|113728.3|113703.3|113739.1|113714.1|113725.3|113700.3|33
1737472430000|2025-01-21 15:13:50|113727.4|113702.4|113728.5|113703.5|113734.8|113709.8|113724.8|113699.8|36
1737472440000|2025-01-21 15:14:00|113727.4|113702.4|113690.3|113665.3|113727.4|113702.4|113686.7|113661.7|53
1737472450000|2025-01-21 15:14:10|113689|113664|113685.4|113660.4|113690.9|113665.9|113672.3|113647.3|58
1737472460000|2025-01-21 15:14:20|113681.4|113656.4|113685.2|113660.2|113693.2|113668.2|113680.9|113655.9|43
1737472470000|2025-01-21 15:14:30|113686.9|113661.9|113684.8|113659.8|113687.3|113662.3|113677.6|113652.6|44
1737472480000|2025-01-21 15:14:40|113683.6|113658.6|113679.1|113654.1|113687.5|113662.5|113679.1|113654.1|30
1737472490000|2025-01-21 15:14:50|113679.2|113654.2|113659.3|113634.3|113679.2|113654.2|113657.8|113632.8|54
1737472500000|2025-01-21 15:15:00|113659.4|113634.4|113683.5|113658.5|113685.8|113660.8|113659.4|113634.4|67
1737472510000|2025-01-21 15:15:10|113682.9|113657.9|113700.8|113675.8|113701.6|113676.6|113670.9|113645.9|58
1737472520000|2025-01-21 15:15:20|113700.9|113675.9|113657.2|113632.2|113703.8|113678.8|113655.6|113630.6|58
1737472530000|2025-01-21 15:15:30|113656.7|113631.7|113665.5|113640.5|113674.8|113649.8|113654.5|113629.5|49
1737472540000|2025-01-21 15:15:40|113664.3|113639.3|113654.6|113629.6|113669.3|113644.3|113653|113628|55
1737472550000|2025-01-21 15:15:50|113654.5|113629.5|113658.9|113633.9|113662.1|113637.1|113654|113629|38
1737472560000|2025-01-21 15:16:00|113657.8|113632.8|113665.2|113640.2|113666.9|113641.9|113653|113628|49
1737472570000|2025-01-21 15:16:10|113665.7|113640.7|113668.9|113643.9|113682.4|113647.6|113653.7|113628.7|48
1737472580000|2025-01-21 15:16:20|113669.4|113644.4|113679.7|113654.7|113679.7|113654.7|113669.4|113644.4|38
1737472590000|2025-01-21 15:16:30|113678.9|113653.9|113681.9|113656.9|113686.2|113661.2|113674.7|113649.7|47
1737472600000|2025-01-21 15:16:40|113682.4|113657.4|113692.6|113667.6|113696|113671|113681.4|113656.4|49
1737472610000|2025-01-21 15:16:50|113691.9|113666.9|113684|113659|113691.9|113666.9|113679.4|113654.4|35
1737472620000|2025-01-21 15:17:00|113687.2|113662.2|113682.6|113657.6|113693.3|113668.3|113680.5|113655.5|38
1737472630000|2025-01-21 15:17:10|113681.7|113656.7|113678.9|113653.9|113687.8|113662.8|113676|113651|32
1737472640000|2025-01-21 15:17:20|113678.4|113653.4|113664.9|113639.9|113678.9|113653.9|113654|113629|42
1737472650000|2025-01-21 15:17:30|113666.8|113641.8|113669.5|113644.5|113671.7|113646.7|113662.6|113637.6|40
1737472660000|2025-01-21 15:17:40|113671.1|113646.1|113661.1|113636.1|113673.8|113648.8|113652.5|113627.5|40
1737472670000|2025-01-21 15:17:50|113661.6|113636.6|113670|113645|113675.6|113650.6|113659.6|113634.6|21
1737472680000|2025-01-21 15:18:00|113671.8|113646.8|113668.3|113643.3|113672.5|113647.5|113667.9|113642.9|28
1737472690000|2025-01-21 15:18:10|113669.3|113644.3|113678.6|113653.6|113678.9|113653.9|113663.5|113638.5|33
1737472700000|2025-01-21 15:18:20|113679.3|113654.3|113683|113658|113695.8|113670.8|113679.3|113654.3|36
1737472710000|2025-01-21 15:18:30|113681.4|113656.4|113678.9|113653.9|113681.4|113656.4|113665.3|113640.3|35
1737472720000|2025-01-21 15:18:40|113678.7|113653.7|113669.2|113644.2|113680.5|113655.5|113667.4|113642.4|39
1737472730000|2025-01-21 15:18:50|113669.7|113644.7|113668.5|113643.5|113672.1|113647.1|113663.9|113638.9|37
1737472740000|2025-01-21 15:19:00|113668|113643|113669.6|113644.6|113669.6|113644.6|113656|113631|53
1737472750000|2025-01-21 15:19:10|113670.3|113645.3|113669.2|113644.2|113670.5|113645.5|113666.4|113641.4|39
1737472760000|2025-01-21 15:19:20|113667.3|113642.3|113669.4|113644.4|113670.2|113645.2|113664|113639|32
1737472770000|2025-01-21 15:19:30|113668.9|113643.9|113684.1|113659.1|113687.6|113662.6|113668.9|113643.9|36
1737472780000|2025-01-21 15:19:40|113683.7|113658.7|113670.3|113645.3|113686.5|113661.5|113665|113640|38
1737472790000|2025-01-21 15:19:50|113671.2|113646.2|113657.6|113632.6|113671.2|113646.2|113657.6|113632.6|27
1737472800000|2025-01-21 15:20:00|113658.2|113633.2|113654.4|113629.4|113667.9|113642.9|113647.5|113622.5|34
1737472810000|2025-01-21 15:20:10|113655.8|113630.8|113637.9|113612.9|113666.9|113641.9|113637.3|113612.3|50
1737472820000|2025-01-21 15:20:20|113638.7|113613.7|113650|113625|113658.4|113633.4|113635.9|113610.9|53
1737472830000|2025-01-21 15:20:30|113650.5|113625.5|113674.1|113649.1|113678.6|113653.6|113648.7|113623.7|57
1737472840000|2025-01-21 15:20:40|113671.8|113646.8|113667.1|113642.1|113676.1|113651.1|113665.7|113640.7|43
1737472850000|2025-01-21 15:20:50|113665.9|113640.9|113668.6|113643.6|113668.6|113643.6|113645.4|113620.4|55
1737472860000|2025-01-21 15:21:00|113668.1|113643.1|113672.5|113647.5|113682|113657|113667|113642|45
1737472870000|2025-01-21 15:21:10|113671.7|113646.7|113675.8|113650.8|113688.1|113663.1|113668.6|113643.6|41
1737472880000|2025-01-21 15:21:20|113675.2|113650.2|113665.4|113640.4|113678.2|113653.2|113665.4|113640.4|35
1737472890000|2025-01-21 15:21:30|113667.1|113642.1|113670.6|113645.6|113676.3|113651.3|113667.1|113642.1|30
1737472900000|2025-01-21 15:21:40|113670.1|113645.1|113638.9|113613.9|113670.1|113645.1|113636.5|113611.5|34
1737472910000|2025-01-21 15:21:50|113638.2|113613.2|113631.6|113606.6|113638.2|113613.2|113630.4|113605.4|16
1737472920000|2025-01-21 15:22:00|113636.9|113611.9|113634|113609|113636.9|113611.9|113628|113603|44
1737472930000|2025-01-21 15:22:10|113633.2|113608.2|113620.1|113595.1|113633.2|113608.2|113616.9|113591.9|35
1737472940000|2025-01-21 15:22:20|113618.6|113593.6|113581|113556|113622|113597|113580.7|113555.7|50
1737472950000|2025-01-21 15:22:30|113582.7|113557.7|113565.6|113540.6|113582.7|113557.7|113549.1|113524.1|46
1737472960000|2025-01-21 15:22:40|113566.7|113541.7|113552.3|113527.3|113583.2|113558.2|113552.2|113527.2|58
1737472970000|2025-01-21 15:22:50|113546|113521|113556.6|113531.6|113563.8|113538.8|113544.6|113519.6|47
1737472980000|2025-01-21 15:23:00|113560.5|113535.5|113567.4|113542.4|113572|113547|113547.4|113522.4|59
1737472990000|2025-01-21 15:23:10|113567.9|113542.9|113543|113518|113567.9|113542.9|113537.4|113512.4|46
1737473000000|2025-01-21 15:23:20|113541.9|113516.9|113548.5|113523.5|113552.7|113527.7|113541.4|113516.4|40
1737473010000|2025-01-21 15:23:30|113546.5|113521.5|113543|113518|113549.2|113524.2|113542.7|113517.7|43
1737473020000|2025-01-21 15:23:40|113542.5|113517.5|113546|113521|113549.5|113524.5|113538.7|113513.7|41
1737473030000|2025-01-21 15:23:50|113546.9|113521.9|113543.8|113518.8|113549.9|113524.9|113541.5|113516.5|34
1737473040000|2025-01-21 15:24:00|113545.7|113520.7|113542.8|113517.8|113546.1|113521.1|113542.8|113517.8|21
1737473050000|2025-01-21 15:24:10|113542.3|113517.3|113539.9|113514.9|113544.4|113519.4|113537.2|113512.2|28
1737473060000|2025-01-21 15:24:20|113540.6|113515.6|113533.5|113508.5|113542.5|113517.5|113525.9|113500.9|47
1737473070000|2025-01-21 15:24:30|113534.5|113509.5|113530.8|113505.8|113543.6|113518.6|113529.1|113504.1|43
1737473080000|2025-01-21 15:24:40|113528.8|113503.8|113520.4|113495.4|113529.6|113504.6|113519.3|113494.3|31
1737473090000|2025-01-21 15:24:50|113520.7|113495.7|113545.3|113520.3|113545.3|113520.3|113520.3|113495.3|51
1737473100000|2025-01-21 15:25:00|113537.5|113512.5|113541.8|113516.8|113550|113525|113531.9|113506.9|43
1737473110000|2025-01-21 15:25:10|113541.1|113516.1|113531|113506|113542.5|113517.5|113526.8|113501.8|38
1737473120000|2025-01-21 15:25:20|113530.3|113505.3|113540.2|113515.2|113544.4|113519.4|113529.7|113504.7|33
1737473130000|2025-01-21 15:25:30|113539.8|113514.8|113539|113514|113544.6|113519.6|113536.1|113511.1|49
1737473140000|2025-01-21 15:25:40|113541.2|113516.2|113533.3|113508.3|113541.2|113516.2|113529.8|113504.8|27
1737473150000|2025-01-21 15:25:50|113535.3|113510.3|113532.2|113507.2|113535.3|113510.3|113529|113504|30
1737473160000|2025-01-21 15:26:00|113523.2|113498.2|113508.2|113483.2|113533.9|113508.9|113507|113482|40
1737473170000|2025-01-21 15:26:10|113508.8|113483.8|113508.8|113483.8|113511.3|113486.3|113508.7|113483.7|26
1737473180000|2025-01-21 15:26:20|113509.3|113484.3|113509.8|113484.8|113513.9|113488.9|113509|113484|24
1737473190000|2025-01-21 15:26:30|113509.3|113484.3|113516.2|113491.2|113518|113493|113506.7|113481.7|33
1737473200000|2025-01-21 15:26:40|113516.1|113491.1|113511.2|113486.2|113517.3|113492.3|113511.2|113486.2|13
1737473210000|2025-01-21 15:26:50|113511.7|113486.7|113516.8|113491.8|113519.8|113494.8|113510.7|113485.7|28
1737473220000|2025-01-21 15:27:00|113515.4|113490.4|113477.5|113452.5|113516.2|113491.2|113475.8|113450.8|37
1737473230000|2025-01-21 15:27:10|113476.1|113451.1|113472.7|113447.7|113479.7|113454.7|113472.3|113447.3|39
1737473240000|2025-01-21 15:27:20|113473.4|113448.4|113476|113451|113485.9|113460.9|113470|113445|46
1737473250000|2025-01-21 15:27:30|113475|113450|113471.3|113446.3|113478.9|113453.9|113468.1|113443.1|44
1737473260000|2025-01-21 15:27:40|113471.7|113446.7|113476.5|113451.5|113479.5|113454.5|113470.1|113445.1|39
1737473270000|2025-01-21 15:27:50|113476.4|113451.4|113472.9|113447.9|113479.7|113454.7|113472.9|113447.9|17
1737473280000|2025-01-21 15:28:00|113472.1|113447.1|113476.8|113451.8|113481.2|113456.2|113465.7|113440.7|41
1737473290000|2025-01-21 15:28:10|113476|113451|113474.6|113449.6|113478.3|113453.3|113472.3|113447.3|31
1737473300000|2025-01-21 15:28:20|113474.7|113449.7|113480.2|113455.2|113482.5|113457.5|113472.4|113447.4|32
1737473310000|2025-01-21 15:28:30|113479.8|113454.8|113489.8|113464.8|113494.6|113469.6|113475.9|113450.9|43
1737473320000|2025-01-21 15:28:40|113488.8|113463.8|113492.5|113467.5|113496.1|113471.1|113486.3|113461.3|47
1737473330000|2025-01-21 15:28:50|113494.4|113469.4|113482.4|113457.4|113498.7|113473.7|113482.4|113457.4|37
1737473340000|2025-01-21 15:29:00|113483.9|113458.9|113483|113458|113486.6|113461.6|113481.2|113456.2|23
1737473350000|2025-01-21 15:29:10|113487.3|113462.3|113488.5|113463.5|113490.2|113465.2|113486.9|113461.9|23
1737473360000|2025-01-21 15:29:20|113488.8|113463.8|113488.7|113463.7|113490.7|113465.7|113479.2|113454.2|34
1737473370000|2025-01-21 15:29:30|113490.6|113465.6|113507.9|113482.9|113513.9|113488.9|113489.4|113464.4|33
1737473380000|2025-01-21 15:29:40|113507.4|113482.4|113510.1|113485.1|113513.1|113488.1|113506.7|113481.7|34
1737473390000|2025-01-21 15:29:50|113510.4|113485.4|113505.3|113480.3|113513.1|113488.1|113500|113475|36
1737473400000|2025-01-21 15:30:00|113504.3|113479.3|113480.7|113455.7|113505.6|113480.6|113480.7|113455.7|50
1737473410000|2025-01-21 15:30:10|113479.9|113454.9|113473.9|113448.9|113486.4|113461.4|113470.5|113445.5|48
1737473420000|2025-01-21 15:30:20|113472.9|113447.9|113459.7|113434.7|113472.9|113447.9|113459.7|113434.7|36
1737473430000|2025-01-21 15:30:30|113459|113434|113453.4|113428.4|113464.3|113439.3|113453.4|113428.4|25
1737473440000|2025-01-21 15:30:40|113452.9|113427.9|113445.7|113420.7|113456.3|113431.3|113442.3|113417.3|43
1737473450000|2025-01-21 15:30:50|113444.5|113419.5|113451.9|113426.9|113455|113430|113442.3|113417.3|45
1737473460000|2025-01-21 15:31:00|113453.9|113428.9|113453.4|113428.4|113466.6|113441.6|113451.1|113426.1|29
1737473470000|2025-01-21 15:31:10|113453.9|113428.9|113468.5|113443.5|113469.9|113444.9|113453.9|113428.9|36
1737473480000|2025-01-21 15:31:20|113472.7|113447.7|113468.2|113443.2|113476.9|113451.9|113467.1|113442.1|38
1737473490000|2025-01-21 15:31:30|113467.7|113442.7|113467.8|113442.8|113471.6|113446.6|113465.9|113440.9|15
1737473500000|2025-01-21 15:31:40|113468.6|113443.6|113470.8|113445.8|113475.8|113450.8|113462.8|113437.8|30
1737473510000|2025-01-21 15:31:50|113470|113445|113476.1|113451.1|113477.5|113452.5|113467.9|113442.9|14
1737473520000|2025-01-21 15:32:00|113476.5|113451.5|113478.5|113453.5|113484.1|113459.1|113474.8|113449.8|38
1737473530000|2025-01-21 15:32:10|113477.7|113452.7|113478.4|113453.4|113481.5|113456.5|113474.9|113449.9|26
1737473540000|2025-01-21 15:32:20|113477.8|113452.8|113462.9|113437.9|113478.8|113453.8|113460.7|113435.7|41
1737473550000|2025-01-21 15:32:30|113465.7|113440.7|113441.8|113416.8|113465.7|113440.7|113440.9|113415.9|41
1737473560000|2025-01-21 15:32:40|113441.6|113416.6|113435.4|113410.4|113441.6|113416.6|113434.5|113409.5|12
1737473570000|2025-01-21 15:32:50|113434.2|113409.2|113425.2|113400.2|113434.6|113409.6|113424.7|113399.7|28
1737473580000|2025-01-21 15:33:00|113428.3|113403.3|113422.7|113397.7|113430|113405|113422.1|113397.1|36
1737473590000|2025-01-21 15:33:10|113423.5|113398.5|113409.8|113384.8|113429.1|113404.1|113406.9|113381.9|40
1737473600000|2025-01-21 15:33:20|113409.6|113384.6|113407.3|113382.3|113409.6|113384.6|113399.5|113374.5|27
1737473610000|2025-01-21 15:33:30|113406.8|113381.8|113390.4|113365.4|113406.8|113381.8|113389.6|113364.6|42
1737473620000|2025-01-21 15:33:40|113390.6|113365.6|113398.5|113373.5|113400.8|113375.8|113390.2|113365.2|27
1737473630000|2025-01-21 15:33:50|113399.6|113374.6|113399.5|113374.5|113403.3|113378.3|113395.3|113370.3|41
1737473640000|2025-01-21 15:34:00|113401.8|113376.8|113417.8|113392.8|113420.9|113395.9|113399.9|113374.9|41
1737473650000|2025-01-21 15:34:10|113416.3|113391.3|113417.6|113392.6|113419.4|113394.4|113413.2|113388.2|20
1737473660000|2025-01-21 15:34:20|113416.7|113391.7|113418.2|113393.2|113420.6|113395.6|113414.9|113389.9|31
1737473670000|2025-01-21 15:34:30|113418.1|113393.1|113409.3|113384.3|113418.1|113393.1|113406.9|113381.9|33
1737473680000|2025-01-21 15:34:40|113409.7|113384.7|113392.6|113367.6|113413.1|113388.1|113392.6|113367.6|32
1737473690000|2025-01-21 15:34:50|113391.8|113366.8|113380.3|113355.3|113391.8|113366.8|113380.3|113355.3|24
1737473700000|2025-01-21 15:35:00|113380.7|113355.7|113378.2|113353.2|113386.4|113361.4|113378.1|113353.1|37
1737473710000|2025-01-21 15:35:10|113379.4|113354.4|113357.7|113332.7|113380.3|113355.3|113356.9|113331.9|34
1737473720000|2025-01-21 15:35:20|113358.1|113333.1|113354.7|113329.7|113358.8|113333.8|113352.7|113327.7|35
1737473730000|2025-01-21 15:35:30|113356.8|113331.8|113357.9|113332.9|113359.5|113334.5|113351.7|113326.7|29
1737473740000|2025-01-21 15:35:40|113357.4|113332.4|113355|113330|113361.2|113336.2|113353.8|113328.8|21
1737473750000|2025-01-21 15:35:50|113354.2|113329.2|113351.2|113326.2|113355|113330|113351.2|113326.2|6
1737473760000|2025-01-21 15:36:00|113351.8|113326.8|113358.1|113333.1|113361.2|113336.2|113351|113326|29
1737473770000|2025-01-21 15:36:10|113357.6|113332.6|113350.2|113325.2|113358.1|113333.1|113349.3|113324.3|19
1737473780000|2025-01-21 15:36:20|113349.7|113324.7|113350.2|113325.2|113352.8|113327.8|113348.7|113323.7|27
1737473790000|2025-01-21 15:36:30|113351.1|113326.1|113363.5|113338.5|113364|113339|113351.1|113326.1|41
1737473800000|2025-01-21 15:36:40|113362.5|113337.5|113375.7|113350.7|113376.7|113351.7|113361.3|113336.3|27
1737473810000|2025-01-21 15:36:50|113374.6|113349.6|113369.1|113344.1|113374.9|113349.9|113365|113340|29
1737473820000|2025-01-21 15:37:00|113369.7|113344.7|113378.4|113353.4|113392.4|113367.4|113369.7|113344.7|36
1737473830000|2025-01-21 15:37:10|113377.6|113352.6|113383|113358|113386.6|113361.6|113375|113350|30
1737473840000|2025-01-21 15:37:20|113382|113357|113370.1|113345.1|113389.9|113364.9|113365.1|113340.1|42
1737473850000|2025-01-21 15:37:30|113371.1|113346.1|113361.3|113336.3|113375.1|113350.1|113361.3|113336.3|33
1737473860000|2025-01-21 15:37:40|113361.1|113336.1|113363.6|113338.6|113368.3|113343.3|113359.8|113334.8|24
1737473870000|2025-01-21 15:37:50|113363.7|113338.7|113366.3|113341.3|113371.4|113346.4|113360.4|113335.4|22
1737473880000|2025-01-21 15:38:00|113367.3|113342.3|113352.1|113327.1|113371.4|113346.4|113348.8|113323.8|27
1737473890000|2025-01-21 15:38:10|113352.7|113327.7|113334.6|113309.6|113352.7|113327.7|113330.5|113305.5|31
1737473900000|2025-01-21 15:38:20|113333.6|113308.6|113324.6|113299.6|113333.6|113308.6|113320.5|113295.5|24
1737473910000|2025-01-21 15:38:30|113325.8|113300.8|113339.6|113314.6|113345|113320|113323.5|113298.5|46
1737473920000|2025-01-21 15:38:40|113340.6|113315.6|113336.6|113311.6|113346.1|113321.1|113335.3|113310.3|45
1737473930000|2025-01-21 15:38:50|113335|113310|113328.2|113303.2|113336.3|113311.3|113324.3|113299.3|50
1737473940000|2025-01-21 15:39:00|113329.3|113304.3|113322.8|113297.8|113331.9|113306.9|113320.4|113295.4|48
1737473950000|2025-01-21 15:39:10|113320.6|113295.6|113332.6|113307.6|113341.1|113316.1|113320|113295|48
1737473960000|2025-01-21 15:39:20|113334.3|113309.3|113333.3|113308.3|113344.7|113319.7|113333.2|113308.2|52
1737473970000|2025-01-21 15:39:30|113332.9|113307.9|113316.3|113291.3|113333.3|113308.3|113313.7|113288.7|45
1737473980000|2025-01-21 15:39:40|113316.7|113291.7|113291.9|113266.9|113316.8|113291.8|113283.4|113258.4|38
1737473990000|2025-01-21 15:39:50|113292.8|113267.8|113290.7|113265.7|113294.6|113269.6|113288.5|113263.5|38
1737474000000|2025-01-21 15:40:00|113291.3|113266.3|113290|113265|113291.3|113266.3|113286.3|113261.3|43
1737474010000|2025-01-21 15:40:10|113289.1|113264.1|113291|113266|113293.2|113268.2|113286.3|113261.3|37
1737474020000|2025-01-21 15:40:20|113289.9|113264.9|113288.7|113263.7|113292.5|113267.5|113285.4|113260.4|46
1737474030000|2025-01-21 15:40:30|113287.9|113262.9|113287.3|113262.3|113291.3|113266.3|113286.3|113261.3|34
1737474040000|2025-01-21 15:40:40|113286.2|113261.2|113288.7|113263.7|113290.4|113265.4|113286.2|113261.2|28
1737474050000|2025-01-21 15:40:50|113289.6|113264.6|113289.3|113264.3|113290.4|113265.4|113285.8|113260.8|37
1737474060000|2025-01-21 15:41:00|113286.6|113261.6|113285.3|113260.3|113289.4|113264.4|113282.5|113257.5|30
1737474070000|2025-01-21 15:41:10|113288.2|113263.2|113251.9|113226.9|113288.5|113263.5|113251.9|113226.9|45
1737474080000|2025-01-21 15:41:20|113255.4|113230.4|113251.9|113226.9|113258.2|113233.2|113250.8|113225.8|34
1737474090000|2025-01-21 15:41:30|113250.2|113225.2|113246.3|113221.3|113250.2|113225.2|113240.8|113215.8|38
1737474100000|2025-01-21 15:41:40|113245.8|113220.8|113245.2|113220.2|113251.3|113226.3|113241.7|113216.7|50
1737474110000|2025-01-21 15:41:50|113243.5|113218.5|113243.6|113218.6|113254.4|113229.4|113240.8|113215.8|48
1737474120000|2025-01-21 15:42:00|113244.1|113219.1|113247.2|113222.2|113247.2|113222.2|113237.4|113212.4|41
1737474130000|2025-01-21 15:42:10|113247.4|113222.4|113246.1|113221.1|113250.4|113225.4|113243.2|113218.2|35
1737474140000|2025-01-21 15:42:20|113246.9|113221.9|113242.3|113217.3|113252.7|113227.7|113242.3|113217.3|39
1737474150000|2025-01-21 15:42:30|113243.1|113218.1|113245.4|113220.4|113249.3|113224.3|113241.6|113216.6|35
1737474160000|2025-01-21 15:42:40|113245.2|113220.2|113236.6|113211.6|113245.9|113220.9|113236.3|113211.3|30
1737474170000|2025-01-21 15:42:50|113237.1|113212.1|113229.7|113204.7|113238.7|113213.7|113225.7|113200.7|39
1737474180000|2025-01-21 15:43:00|113229.2|113204.2|113260.4|113210.4|113265.4|113227.6|113224.1|113199.1|47
1737474190000|2025-01-21 15:43:10|113260.8|113210.8|113246.4|113221.4|113262|113232.6|113246.4|113210.8|56
1737474200000|2025-01-21 15:43:20|113247.2|113222.2|113255.3|113230.3|113264.5|113239.5|113246.8|113221.8|51
1737474210000|2025-01-21 15:43:30|113255.8|113230.8|113257.3|113232.3|113260|113235|113253.9|113228.9|44
1737474220000|2025-01-21 15:43:40|113256.2|113231.2|113254.7|113229.7|113260.7|113235.7|113253.3|113228.3|46
1737474230000|2025-01-21 15:43:50|113255.7|113230.7|113267.9|113242.9|113269.1|113244.1|113255.7|113230.7|54
1737474240000|2025-01-21 15:44:00|113265|113240|113275.7|113250.7|113278.1|113253.1|113264.8|113239.8|60
1737474250000|2025-01-21 15:44:10|113277.6|113252.6|113276.3|113251.3|113285.4|113260.4|113275|113250|40
1737474260000|2025-01-21 15:44:20|113277.4|113252.4|113275.8|113250.8|113279.2|113254.2|113267.7|113242.7|50
1737474270000|2025-01-21 15:44:30|113277.1|113252.1|113282.5|113257.5|113283.9|113258.9|113270.9|113245.9|43
1737474280000|2025-01-21 15:44:40|113282|113257|113290.2|113265.2|113293.3|113268.3|113281.8|113256.8|52
1737474290000|2025-01-21 15:44:50|113291.5|113266.5|113287.7|113262.7|113291.5|113266.5|113283.3|113258.3|45
1737474300000|2025-01-21 15:45:00|113286.8|113261.8|113298.6|113273.6|113308.7|113283.7|113286.8|113261.8|57
1737474310000|2025-01-21 15:45:10|113296.8|113271.8|113287.2|113262.2|113300.6|113275.6|113287.2|113262.2|26
1737474320000|2025-01-21 15:45:20|113286.6|113261.6|113284.8|113259.8|113288.7|113263.7|113278.2|113253.2|35
1737474330000|2025-01-21 15:45:30|113286|113261|113298.8|113273.8|113302.6|113277.6|113281.3|113256.3|42
1737474340000|2025-01-21 15:45:40|113299.5|113274.5|113291.8|113266.8|113302.5|113277.5|113291.8|113266.8|42
1737474350000|2025-01-21 15:45:50|113292.6|113267.6|113295.3|113270.3|113300.5|113275.5|113292.6|113267.6|32
1737474360000|2025-01-21 15:46:00|113294.5|113269.5|113300.3|113275.3|113307.6|113282.6|113291.8|113266.8|44
1737474370000|2025-01-21 15:46:10|113301.2|113276.2|113290.7|113265.7|113302.1|113277.1|113290|113265|22
1737474380000|2025-01-21 15:46:20|113291.7|113266.7|113287.5|113262.5|113307.8|113282.8|113286.7|113261.7|41
1737474390000|2025-01-21 15:46:30|113288.9|113263.9|113301.2|113276.2|113302.4|113277.4|113283.1|113258.1|28
1737474400000|2025-01-21 15:46:40|113301.3|113276.3|113299.7|113274.7|113305.5|113280.5|113298.6|113273.6|21
1737474410000|2025-01-21 15:46:50|113300.2|113275.2|113300.3|113275.3|113307.8|113282.8|113292.4|113267.4|37
1737474420000|2025-01-21 15:47:00|113300.7|113275.7|113299.6|113274.6|113303|113278|113298.2|113273.2|33
1737474430000|2025-01-21 15:47:10|113299.5|113274.5|113277.1|113252.1|113299.7|113274.7|113277.1|113252.1|34
1737474440000|2025-01-21 15:47:20|113275.6|113250.6|113268.5|113243.5|113282.7|113257.7|113268.5|113243.5|35
1737474450000|2025-01-21 15:47:30|113268.9|113243.9|113272.7|113247.7|113276.9|113251.9|113268.5|113243.5|28
1737474460000|2025-01-21 15:47:40|113273.5|113248.5|113270.3|113245.3|113278.5|113253.5|113266.9|113241.9|32
1737474470000|2025-01-21 15:47:50|113270.7|113245.7|113264.5|113239.5|113270.7|113245.7|113261.1|113236.1|36
1737474480000|2025-01-21 15:48:00|113264|113239|113261.4|113236.4|113267.2|113242.2|113261.4|113236.4|23
1737474490000|2025-01-21 15:48:10|113262|113237|113227.9|113202.9|113262|113237|113225.7|113200.7|39
1737474500000|2025-01-21 15:48:20|113227.8|113202.8|113224.9|113199.9|113234.5|113209.5|113218.4|113193.4|41
1737474510000|2025-01-21 15:48:30|113224.4|113199.4|113231.1|113206.1|113231.1|113206.1|113222.3|113197.3|29
1737474520000|2025-01-21 15:48:40|113232|113207|113242.2|113217.2|113245.9|113220.9|113232|113207|31
1737474530000|2025-01-21 15:48:50|113241.7|113216.7|113271.5|113246.5|113276.2|113251.2|113239.2|113214.2|30
1737474540000|2025-01-21 15:49:00|113272.2|113247.2|113268.5|113243.5|113272.9|113247.9|113265.1|113240.1|40
1737474550000|2025-01-21 15:49:10|113269.3|113244.3|113257.4|113232.4|113269.4|113244.4|113250.6|113225.6|25
1737474560000|2025-01-21 15:49:20|113256.1|113231.1|113264.2|113239.2|113264.2|113239.2|113239.8|113214.8|39
1737474570000|2025-01-21 15:49:30|113263.8|113238.8|113247.2|113222.2|113266.1|113241.1|113242.1|113217.1|38
1737474580000|2025-01-21 15:49:40|113249.4|113224.4|113261.4|113236.4|113268|113243|113248.1|113223.1|47
1737474590000|2025-01-21 15:49:50|113261|113236|113269.1|113244.1|113269.5|113244.5|113257.2|113232.2|43
1737474600000|2025-01-21 15:50:00|113270.9|113245.9|113260.7|113235.7|113272.6|113247.6|113257.7|113232.7|43
1737474610000|2025-01-21 15:50:10|113260.2|113235.2|113247.6|113222.6|113260.2|113235.2|113241|113216|34
1737474620000|2025-01-21 15:50:20|113248.3|113223.3|113247.1|113222.1|113250.8|113225.8|113241.6|113216.6|32
1737474630000|2025-01-21 15:50:30|113246.8|113221.8|113260.2|113235.2|113267.6|113242.6|113246.8|113221.8|32
1737474640000|2025-01-21 15:50:40|113260.6|113235.6|113262.5|113237.5|113264.7|113239.7|113260.6|113235.6|27
1737474650000|2025-01-21 15:50:50|113263.3|113238.3|113263.4|113238.4|113263.5|113238.5|113259.3|113234.3|27
1737474660000|2025-01-21 15:51:00|113262.6|113237.6|113286.6|113261.6|113288.1|113263.1|113262.3|113237.3|36
1737474670000|2025-01-21 15:51:10|113285.5|113260.5|113288.5|113263.5|113290.6|113265.6|113283.3|113258.3|21
1737474680000|2025-01-21 15:51:20|113290.1|113265.1|113293.5|113268.5|113303.3|113278.3|113290|113265|25
1737474690000|2025-01-21 15:51:30|113292.9|113267.9|113297.2|113272.2|113303.6|113278.6|113289.5|113264.5|36
1737474700000|2025-01-21 15:51:40|113298.4|113273.4|113299.8|113274.8|113300.8|113275.8|113290.8|113265.8|27
1737474710000|2025-01-21 15:51:50|113300.9|113275.9|113293.1|113268.1|113302.7|113277.7|113293.1|113268.1|21
1737474720000|2025-01-21 15:52:00|113294.1|113269.1|113294.2|113269.2|113300|113275|113280.5|113255.5|47
1737474730000|2025-01-21 15:52:10|113295.3|113270.3|113303.2|113278.2|113307|113282|113294.4|113269.4|30
1737474740000|2025-01-21 15:52:20|113305.5|113280.5|113311.4|113286.4|113313.9|113288.9|113296.3|113271.3|47
1737474750000|2025-01-21 15:52:30|113321|113296|113315.2|113290.2|113321|113296|113311|113286|25
1737474760000|2025-01-21 15:52:40|113316.5|113291.5|113312.6|113287.6|113316.5|113291.5|113307.4|113282.4|38
1737474770000|2025-01-21 15:52:50|113318.2|113293.2|113334.7|113309.7|113341.6|113316.6|113318.2|113293.2|49
1737474780000|2025-01-21 15:53:00|113335.8|113310.8|113335.8|113310.8|113349.8|113324.8|113335.1|113310.1|34
1737474790000|2025-01-21 15:53:10|113340|113315|113327.7|113302.7|113346|113321|113320.7|113295.7|50
1737474800000|2025-01-21 15:53:20|113326|113301|113320.6|113295.6|113327.7|113302.7|113314.2|113289.2|41
1737474810000|2025-01-21 15:53:30|113321.5|113296.5|113327.9|113302.9|113329.1|113304.1|113318.2|113293.2|36
1737474820000|2025-01-21 15:53:40|113325.4|113300.4|113323.4|113298.4|113325.7|113300.7|113319.3|113294.3|31
1737474830000|2025-01-21 15:53:50|113324.3|113299.3|113307.8|113282.8|113324.3|113299.3|113307.8|113282.8|41
1737474840000|2025-01-21 15:54:00|113308.5|113283.5|113307.4|113282.4|113308.5|113283.5|113301.8|113276.8|35
1737474850000|2025-01-21 15:54:10|113309.8|113284.8|113295.1|113270.1|113313.3|113288.3|113294.1|113269.1|41
1737474860000|2025-01-21 15:54:20|113294.1|113269.1|113321.2|113296.2|113322.1|113297.1|113291.8|113266.8|38
1737474870000|2025-01-21 15:54:30|113320.4|113295.4|113326.8|113301.8|113329.5|113304.5|113312.6|113287.6|34
1737474880000|2025-01-21 15:54:40|113331.6|113306.6|113317.3|113292.3|113335.3|113310.3|113317.1|113292.1|47
1737474890000|2025-01-21 15:54:50|113316.3|113291.3|113296.4|113271.4|113316.3|113291.3|113296.4|113271.4|40
1737474900000|2025-01-21 15:55:00|113297.8|113272.8|113315.7|113290.7|113317.6|113292.6|113295|113270|37
1737474910000|2025-01-21 15:55:10|113312.1|113287.1|113326.5|113301.5|113333.5|113308.5|113308.9|113283.9|32
1737474920000|2025-01-21 15:55:20|113325.4|113300.4|113338.7|113313.7|113340.7|113315.7|113323.4|113298.4|46
1737474930000|2025-01-21 15:55:30|113339.3|113314.3|113340.4|113315.4|113340.4|113315.4|113335.1|113310.1|30
1737474940000|2025-01-21 15:55:40|113339.6|113314.6|113324.9|113299.9|113339.6|113314.6|113310.1|113285.1|37
1737474950000|2025-01-21 15:55:50|113327.1|113302.1|113325|113300|113337.4|113312.4|113324.6|113299.6|42
1737474960000|2025-01-21 15:56:00|113323.4|113298.4|113329.1|113304.1|113333.3|113308.3|113313.4|113288.4|46
1737474970000|2025-01-21 15:56:10|113328.8|113303.8|113325.5|113300.5|113341.8|113316.8|113323.3|113298.3|46
1737474980000|2025-01-21 15:56:20|113327|113302|113342.5|113317.5|113342.9|113317.9|113326.3|113301.3|52
1737474990000|2025-01-21 15:56:30|113343.7|113318.7|113336.4|113311.4|113344.7|113319.7|113333.1|113308.1|40
1737475000000|2025-01-21 15:56:40|113335.7|113310.7|113330.6|113305.6|113335.7|113310.7|113329.3|113304.3|26
1737475010000|2025-01-21 15:56:50|113328.9|113303.9|113326.6|113301.6|113333.1|113308.1|113326.1|113301.1|33
1737475020000|2025-01-21 15:57:00|113327.3|113302.3|113320.4|113295.4|113327.3|113302.3|113319.5|113294.5|31
1737475030000|2025-01-21 15:57:10|113322.3|113297.3|113322|113297|113329.9|113304.9|113322|113297|21
1737475040000|2025-01-21 15:57:20|113322.2|113297.2|113319.5|113294.5|113325.2|113300.2|113316.5|113291.5|20
1737475050000|2025-01-21 15:57:30|113318.7|113293.7|113309.6|113284.6|113322.4|113297.4|113309.6|113284.6|24
1737475060000|2025-01-21 15:57:40|113310.3|113285.3|113302.5|113277.5|113315.7|113290.7|113291.5|113266.5|29
1737475070000|2025-01-21 15:57:50|113303.1|113278.1|113323.6|113298.6|113326.5|113301.5|113302.3|113277.3|33
1737475080000|2025-01-21 15:58:00|113324.7|113299.7|113318.5|113293.5|113332.7|113307.7|113318.5|113293.5|44
1737475090000|2025-01-21 15:58:10|113317.5|113292.5|113318.6|113293.6|113320.1|113295.1|113309.7|113284.7|34
1737475100000|2025-01-21 15:58:20|113317.6|113292.6|113325.3|113300.3|113331.2|113306.2|113317.6|113292.6|37
1737475110000|2025-01-21 15:58:30|113322.2|113297.2|113318.9|113293.9|113323.2|113298.2|113318.6|113293.6|32
1737475120000|2025-01-21 15:58:40|113318.7|113293.7|113322|113297|113333.3|113308.3|113318.7|113293.7|24
1737475130000|2025-01-21 15:58:50|113323.3|113298.3|113331.8|113306.8|113336.3|113311.3|113322.1|113297.1|48
1737475140000|2025-01-21 15:59:00|113329.8|113304.8|113316.8|113291.8|113330.2|113305.2|113313.8|113288.8|47
1737475150000|2025-01-21 15:59:10|113312.9|113287.9|113312|113287|113315.1|113290.1|113307.6|113282.6|41
1737475160000|2025-01-21 15:59:20|113311.5|113286.5|113309.6|113284.6|113313.4|113288.4|113309.2|113284.2|32
1737475170000|2025-01-21 15:59:30|113309|113284|113326.3|113301.3|113326.4|113301.4|113309|113284|34
1737475180000|2025-01-21 15:59:40|113325.3|113300.3|113332.6|113307.6|113336.6|113311.6|113324.9|113299.9|43
1737475190000|2025-01-21 15:59:50|113331|113306|113313.8|113288.8|113331|113306|113311.2|113286.2|35
1737475200000|2025-01-21 16:00:00|113313.5|113288.5|113312|113287|113325.4|113300.4|113304.8|113279.8|51
1737475210000|2025-01-21 16:00:10|113311.3|113286.3|113319.3|113294.3|113325.4|113300.4|113310|113285|40
1737475220000|2025-01-21 16:00:20|113319.6|113294.6|113312.9|113287.9|113319.6|113294.6|113311|113286|32
1737475230000|2025-01-21 16:00:30|113312.1|113287.1|113331.6|113306.6|113334.4|113309.4|113312.1|113287.1|35
1737475240000|2025-01-21 16:00:40|113333.1|113308.1|113323.1|113298.1|113333.2|113308.2|113323.1|113298.1|32
1737475250000|2025-01-21 16:00:50|113322.4|113297.4|113328.4|113303.4|113330.2|113305.2|113320.1|113295.1|42
1737475260000|2025-01-21 16:01:00|113329.5|113304.5|113331.8|113306.8|113334.2|113309.2|113320.8|113295.8|48
1737475270000|2025-01-21 16:01:10|113331.3|113306.3|113331.7|113306.7|113331.8|113306.8|113326.6|113301.6|33
1737475280000|2025-01-21 16:01:20|113331.3|113306.3|113318.9|113293.9|113331.3|113306.3|113315.3|113290.3|28
1737475290000|2025-01-21 16:01:30|113319.5|113294.5|113321.9|113296.9|113323.6|113298.6|113316|113291|31
1737475300000|2025-01-21 16:01:40|113322.6|113297.6|113319.7|113294.7|113325.2|113300.2|113318.1|113293.1|24
1737475310000|2025-01-21 16:01:50|113319.8|113294.8|113320.8|113295.8|113327.1|113302.1|113318.3|113293.3|35
1737475320000|2025-01-21 16:02:00|113321.2|113296.2|113325.1|113300.1|113326.4|113301.4|113320.2|113295.2|14
1737475330000|2025-01-21 16:02:10|113323|113298|113320.3|113295.3|113323.1|113298.1|113314.4|113289.4|29
1737475340000|2025-01-21 16:02:20|113327.9|113302.9|113337.7|113312.7|113351.6|113326.6|113327.9|113302.9|42
1737475350000|2025-01-21 16:02:30|113342.6|113317.6|113345.8|113320.8|113354.1|113329.1|113342.6|113317.6|55
1737475360000|2025-01-21 16:02:40|113345.3|113320.3|113331.8|113306.8|113349.5|113324.5|113330.1|113305.1|36
1737475370000|2025-01-21 16:02:50|113331.9|113306.9|113346.8|113321.8|113349.2|113324.2|113329.9|113304.9|34
1737475380000|2025-01-21 16:03:00|113347.9|113322.9|113349.6|113324.6|113354.8|113329.8|113344.2|113319.2|43
1737475390000|2025-01-21 16:03:10|113349|113324|113340.7|113315.7|113349|113324|113337|113312|29
1737475400000|2025-01-21 16:03:20|113339.7|113314.7|113342|113317|113344.4|113319.4|113337.4|113312.4|29
1737475410000|2025-01-21 16:03:30|113341.3|113316.3|113333.6|113308.6|113341.3|113316.3|113330.2|113305.2|31
1737475420000|2025-01-21 16:03:40|113332.9|113307.9|113330.5|113305.5|113332.9|113307.9|113330|113305|16
1737475430000|2025-01-21 16:03:50|113332|113307|113318.6|113293.6|113332|113307|113313.8|113288.8|27
1737475440000|2025-01-21 16:04:00|113319.1|113294.1|113315.9|113290.9|113322.8|113297.8|113314.5|113289.5|31
1737475450000|2025-01-21 16:04:10|113315.2|113290.2|113318.9|113293.9|113320|113295|113315.2|113290.2|26
1737475460000|2025-01-21 16:04:20|113317.7|113292.7|113319.5|113294.5|113324.2|113299.2|113316.6|113291.6|31
1737475470000|2025-01-21 16:04:30|113320.2|113295.2|113320.3|113295.3|113320.8|113295.8|113318.8|113293.8|7
1737475480000|2025-01-21 16:04:40|113320.1|113295.1|113317|113292|113322.1|113297.1|113317|113292|14
1737475490000|2025-01-21 16:04:50|113318.5|113293.5|113307.6|113282.6|113319.9|113294.9|113302.6|113277.6|43
1737475500000|2025-01-21 16:05:00|113309.3|113284.3|113299.7|113274.7|113311.2|113286.2|113299.7|113274.7|38
1737475510000|2025-01-21 16:05:10|113293.5|113268.5|113302.1|113277.1|113304.2|113279.2|113292.3|113267.3|33
1737475520000|2025-01-21 16:05:20|113297.1|113272.1|113300.2|113275.2|113304.4|113279.4|113297.1|113272.1|39
1737475530000|2025-01-21 16:05:30|113299.5|113274.5|113299.2|113274.2|113300|113275|113295.6|113270.6|28
1737475540000|2025-01-21 16:05:40|113297.4|113272.4|113292.7|113267.7|113299|113274|113292.7|113267.7|20
1737475550000|2025-01-21 16:05:50|113291.3|113266.3|113288.1|113263.1|113293.2|113268.2|113288.1|113263.1|12
1737475560000|2025-01-21 16:06:00|113290|113265|113297.7|113272.7|113301.4|113276.4|113290|113265|21
1737475570000|2025-01-21 16:06:10|113298.3|113273.3|113302.1|113277.1|113302.1|113277.1|113298.3|113273.3|14
1737475580000|2025-01-21 16:06:20|113302|113277|113296.7|113271.7|113302|113277|113294.8|113269.8|14
1737475590000|2025-01-21 16:06:30|113297.4|113272.4|113294.5|113269.5|113298.1|113273.1|113292.7|113267.7|26
1737475600000|2025-01-21 16:06:40|113295.3|113270.3|113292.4|113267.4|113300.3|113275.3|113291.9|113266.9|24
1737475610000|2025-01-21 16:06:50|113293|113268|113299.5|113274.5|113303.8|113278.8|113293|113268|27
1737475620000|2025-01-21 16:07:00|113300.1|113275.1|113307.7|113282.7|113313.7|113288.7|113299.8|113274.8|28
1737475630000|2025-01-21 16:07:10|113306.9|113281.9|113301.3|113276.3|113306.9|113281.9|113296.4|113271.4|20
1737475640000|2025-01-21 16:07:20|113300.1|113275.1|113308.5|113283.5|113308.5|113283.5|113295.7|113270.7|19
1737475650000|2025-01-21 16:07:30|113308.3|113283.3|113312.6|113287.6|113315.4|113290.4|113304.9|113279.9|29
1737475660000|2025-01-21 16:07:40|113311.8|113286.8|113298.1|113273.1|113313.5|113288.5|113295.7|113270.7|41
1737475670000|2025-01-21 16:07:50|113297.3|113272.3|113293.5|113268.5|113298.8|113273.8|113293.5|113268.5|13
1737475680000|2025-01-21 16:08:00|113292.1|113267.1|113293.1|113268.1|113293.8|113268.8|113292.1|113267.1|7
1737475690000|2025-01-21 16:08:10|113293.9|113268.9|113293.3|113268.3|113296.8|113271.8|113289.2|113264.2|17
1737475700000|2025-01-21 16:08:20|113292.2|113267.2|113289.7|113264.7|113295.5|113270.5|113282|113257|33
1737475710000|2025-01-21 16:08:30|113290.4|113265.4|113290.7|113265.7|113291.4|113266.4|113287.2|113262.2|26
1737475720000|2025-01-21 16:08:40|113290|113265|113290.8|113265.8|113292.4|113267.4|113288.5|113263.5|18
1737475730000|2025-01-21 16:08:50|113289.4|113264.4|113286.7|113261.7|113289.5|113264.5|113286.7|113261.7|10
1737475740000|2025-01-21 16:09:00|113286.8|113261.8|113284.5|113259.5|113286.8|113261.8|113278.9|113253.9|20
1737475750000|2025-01-21 16:09:10|113283.8|113258.8|113283.7|113258.7|113289.6|113264.6|113283.2|113258.2|26
1737475760000|2025-01-21 16:09:20|113284|113259|113285.6|113260.6|113287.3|113262.3|113284|113259|7
1737475770000|2025-01-21 16:09:30|113286.2|113261.2|113281.2|113256.2|113287.7|113262.7|113281.2|113256.2|33
1737475780000|2025-01-21 16:09:40|113281.8|113256.8|113282.2|113257.2|113285|113260|113280.1|113255.1|16
1737475790000|2025-01-21 16:09:50|113279.8|113254.8|113279.8|113254.8|113280.3|113255.3|113273.6|113248.6|16
1737475800000|2025-01-21 16:10:00|113279.3|113254.3|113257.9|113232.9|113280.8|113255.8|113252.4|113227.4|35
1737475810000|2025-01-21 16:10:10|113258.1|113233.1|113274.3|113249.3|113274.4|113249.4|113256.5|113231.5|38
1737475820000|2025-01-21 16:10:20|113273.3|113248.3|113272.5|113247.5|113274.5|113249.5|113272.5|113247.5|10
1737475830000|2025-01-21 16:10:30|113271.8|113246.8|113282.1|113257.1|113282.9|113257.9|113271.8|113246.8|11
1737475840000|2025-01-21 16:10:40|113282.2|113257.2|113299.8|113274.8|113302.9|113277.9|113282.2|113257.2|32
1737475850000|2025-01-21 16:10:50|113300|113275|113302.3|113277.3|113307.8|113282.8|113299.2|113274.2|31
1737475860000|2025-01-21 16:11:00|113302.9|113277.9|113300.5|113275.5|113302.9|113277.9|113300.5|113275.5|10
1737475870000|2025-01-21 16:11:10|113298.5|113273.5|113288.3|113263.3|113298.5|113273.5|113287.7|113262.7|24
1737475880000|2025-01-21 16:11:20|113289.1|113264.1|113284.3|113259.3|113289.1|113264.1|113283.6|113258.6|13
1737475890000|2025-01-21 16:11:30|113284.4|113259.4|113296.3|113271.3|113296.3|113271.3|113283.9|113258.9|17
1737475900000|2025-01-21 16:11:40|113296.2|113271.2|113305.4|113280.4|113306.3|113281.3|113296.2|113271.2|19
1737475910000|2025-01-21 16:11:50|113307.2|113282.2|113304.9|113279.9|113307.2|113282.2|113297.7|113272.7|25
1737475920000|2025-01-21 16:12:00|113305.6|113280.6|113315.8|113290.8|113329.3|113304.3|113305.6|113280.6|35
1737475930000|2025-01-21 16:12:10|113313.9|113288.9|113310.6|113285.6|113315.6|113290.6|113305.2|113280.2|26
1737475940000|2025-01-21 16:12:20|113311.1|113286.1|113310.3|113285.3|113314.5|113289.5|113297.3|113272.3|39
1737475950000|2025-01-21 16:12:30|113311.1|113286.1|113307.3|113282.3|113314.9|113289.9|113304.4|113279.4|13
1737475960000|2025-01-21 16:12:40|113305.9|113280.9|113314.6|113289.6|113317.5|113292.5|113305.9|113280.9|22
1737475970000|2025-01-21 16:12:50|113314.4|113289.4|113312.6|113287.6|113314.4|113289.4|113306.8|113281.8|24
1737475980000|2025-01-21 16:13:00|113313.6|113288.6|113314.4|113289.4|113319.9|113294.9|113313.6|113288.6|30
1737475990000|2025-01-21 16:13:10|113313.6|113288.6|113313.2|113288.2|113313.6|113288.6|113304.2|113279.2|20
1737476000000|2025-01-21 16:13:20|113315.3|113290.3|113300.7|113275.7|113317.3|113292.3|113300.4|113275.4|22
1737476010000|2025-01-21 16:13:30|113299.3|113274.3|113295.8|113270.8|113300.3|113275.3|113292.5|113267.5|37
1737476020000|2025-01-21 16:13:40|113294.9|113269.9|113296.7|113271.7|113298.1|113273.1|113288.8|113263.8|17
1737476030000|2025-01-21 16:13:50|113297.2|113272.2|113304.5|113279.5|113304.6|113279.6|113295.5|113270.5|30
1737476040000|2025-01-21 16:14:00|113303.7|113278.7|113295.1|113270.1|113303.7|113278.7|113292.2|113267.2|34
1737476050000|2025-01-21 16:14:10|113293.6|113268.6|113290.6|113265.6|113297.4|113272.4|113287|113262|32
1737476060000|2025-01-21 16:14:20|113292.3|113267.3|113277|113252|113292.3|113267.3|113277|113252|22
1737476070000|2025-01-21 16:14:30|113276.6|113251.6|113283.7|113258.7|113283.7|113258.7|113273.6|113248.6|21
1737476080000|2025-01-21 16:14:40|113283.5|113258.5|113285.4|113260.4|113291.9|113266.9|113283.3|113258.3|16
1737476090000|2025-01-21 16:14:50|113286.4|113261.4|113285.2|113260.2|113291.7|113266.7|113285.2|113260.2|24
1737476100000|2025-01-21 16:15:00|113284.6|113259.6|113289.6|113264.6|113291|113266|113284.6|113259.6|24
1737476110000|2025-01-21 16:15:10|113289.1|113264.1|113291.2|113266.2|113294.4|113269.4|113280.7|113255.7|25
1737476120000|2025-01-21 16:15:20|113292|113267|113296.1|113271.1|113296.1|113271.1|113291.2|113266.2|30
1737476130000|2025-01-21 16:15:30|113296.8|113271.8|113301.3|113276.3|113306.7|113281.7|113296.2|113271.2|26
1737476140000|2025-01-21 16:15:40|113302.1|113277.1|113289.6|113264.6|113304.2|113279.2|113286.5|113261.5|24
1737476150000|2025-01-21 16:15:50|113290.2|113265.2|113300.1|113275.1|113303.7|113278.7|113289.7|113264.7|27
1737476160000|2025-01-21 16:16:00|113300.9|113275.9|113302|113277|113305.9|113280.9|113298.9|113273.9|21
1737476170000|2025-01-21 16:16:10|113303.4|113278.4|113295.6|113270.6|113307.5|113282.5|113295.6|113270.6|38
1737476180000|2025-01-21 16:16:20|113294.9|113269.9|113296.8|113271.8|113299.4|113274.4|113293.8|113268.8|38
1737476190000|2025-01-21 16:16:30|113297.7|113272.7|113301.9|113276.9|113303.5|113278.5|113297.2|113272.2|26
1737476200000|2025-01-21 16:16:40|113303.1|113278.1|113305.1|113280.1|113305.8|113280.8|113302.3|113277.3|19
1737476210000|2025-01-21 16:16:50|113305.8|113280.8|113305.7|113280.7|113305.8|113280.8|113304.2|113279.2|9
1737476220000|2025-01-21 16:17:00|113305.1|113280.1|113332.1|113307.1|113332.1|113307.1|113303.8|113278.8|32
1737476230000|2025-01-21 16:17:10|113321.3|113296.3|113323.1|113298.1|113325.4|113300.4|113317.9|113292.9|45
1737476240000|2025-01-21 16:17:20|113324.1|113299.1|113326.2|113301.2|113326.2|113301.2|113322.1|113297.1|35
1737476250000|2025-01-21 16:17:30|113325.2|113300.2|113306.9|113281.9|113327.7|113302.7|113306|113281|44
1737476260000|2025-01-21 16:17:40|113307.6|113282.6|113308.3|113283.3|113314.3|113289.3|113305.4|113280.4|23
1737476270000|2025-01-21 16:17:50|113309|113284|113310.8|113285.8|113314.7|113289.7|113308.3|113283.3|16
1737476280000|2025-01-21 16:18:00|113310.2|113285.2|113287.2|113262.2|113310.2|113285.2|113286.8|113261.8|35
1737476290000|2025-01-21 16:18:10|113287.4|113262.4|113297.6|113272.6|113301.5|113276.5|113285.6|113260.6|35
1737476300000|2025-01-21 16:18:20|113298.1|113273.1|113288.6|113263.6|113298.1|113273.1|113288.6|113263.6|28
1737476310000|2025-01-21 16:18:30|113289.1|113264.1|113277.3|113252.3|113294.2|113269.2|113277.3|113252.3|26
1737476320000|2025-01-21 16:18:40|113276.5|113251.5|113275.2|113250.2|113276.5|113251.5|113266.4|113241.4|42
1737476330000|2025-01-21 16:18:50|113273.6|113248.6|113269.6|113244.6|113274.7|113249.7|113266.9|113241.9|43
1737476340000|2025-01-21 16:19:00|113269.1|113244.1|113249.2|113224.2|113269.1|113244.1|113249.2|113224.2|37
1737476350000|2025-01-21 16:19:10|113249.7|113224.7|113252|113227|113254.8|113229.8|113247.9|113222.9|25
1737476360000|2025-01-21 16:19:20|113251.2|113226.2|113254.5|113229.5|113258|113233|113250.9|113225.9|22
1737476370000|2025-01-21 16:19:30|113253.8|113228.8|113254.4|113229.4|113257|113232|113249.4|113224.4|27
1737476380000|2025-01-21 16:19:40|113255.2|113230.2|113246.2|113221.2|113255.2|113230.2|113246.2|113221.2|25
1737476390000|2025-01-21 16:19:50|113247.4|113222.4|113253.7|113228.7|113254.7|113229.7|113244.9|113219.9|32
1737476400000|2025-01-21 16:20:00|113255|113230|113267.2|113242.2|113268.2|113243.2|113255|113230|29
1737476410000|2025-01-21 16:20:10|113265.7|113240.7|113264.7|113239.7|113267.2|113242.2|113262.4|113237.4|20
1737476420000|2025-01-21 16:20:20|113264.8|113239.8|113263.7|113238.7|113264.8|113239.8|113262.9|113237.9|8
1737476430000|2025-01-21 16:20:30|113264.5|113239.5|113263.2|113238.2|113268.8|113243.8|113262.4|113237.4|29
1737476440000|2025-01-21 16:20:40|113262.7|113237.7|113264.2|113239.2|113268.4|113243.4|113262|113237|31
1737476450000|2025-01-21 16:20:50|113263.3|113238.3|113262.6|113237.6|113264.4|113239.4|113255.1|113230.1|27
1737476460000|2025-01-21 16:21:00|113261.7|113236.7|113252.3|113227.3|113262.2|113237.2|113251.2|113226.2|23
1737476470000|2025-01-21 16:21:10|113251.5|113226.5|113259.6|113234.6|113260|113235|113245|113220|17
1737476480000|2025-01-21 16:21:20|113259.9|113234.9|113259.4|113234.4|113260.5|113235.5|113255.7|113230.7|25
1737476490000|2025-01-21 16:21:30|113259.1|113234.1|113255.1|113230.1|113259.1|113234.1|113254.6|113229.6|17
1737476500000|2025-01-21 16:21:40|113254.6|113229.6|113247.3|113222.3|113255.1|113230.1|113247.1|113222.1|17
1737476510000|2025-01-21 16:21:50|113247.4|113222.4|113238.7|113213.7|113247.4|113222.4|113238.7|113213.7|14
1737476520000|2025-01-21 16:22:00|113236.6|113211.6|113236.9|113211.9|113239.4|113214.4|113234.6|113209.6|21
1737476530000|2025-01-21 16:22:10|113236|113211|113213.1|113188.1|113236|113211|113213.1|113188.1|15
1737476540000|2025-01-21 16:22:20|113212.1|113187.1|113219.8|113194.8|113219.8|113194.8|113212.1|113187.1|23
1737476550000|2025-01-21 16:22:30|113220.6|113195.6|113221|113196|113225.3|113200.3|113220.6|113195.6|15
1737476560000|2025-01-21 16:22:40|113220|113195|113220.5|113195.5|113220.8|113195.8|113216.7|113191.7|17
1737476570000|2025-01-21 16:22:50|113218.8|113193.8|113221.2|113196.2|113221.2|113196.2|113214|113189|14
1737476580000|2025-01-21 16:23:00|113222.2|113197.2|113224.2|113199.2|113231|113206|113221.3|113196.3|26
1737476590000|2025-01-21 16:23:10|113224.8|113199.8|113229.6|113204.6|113230.6|113205.6|113224.8|113199.8|16
1737476600000|2025-01-21 16:23:20|113230.3|113205.3|113229|113204|113230.7|113205.7|113228.1|113203.1|11
1737476610000|2025-01-21 16:23:30|113228.2|113203.2|113208.7|113183.7|113228.2|113203.2|113208.2|113183.2|26
1737476620000|2025-01-21 16:23:40|113209.7|113184.7|113209.4|113184.4|113210.3|113185.3|113206.9|113181.9|17
1737476630000|2025-01-21 16:23:50|113209.9|113184.9|113209.7|113184.7|113210.4|113185.4|113207.9|113182.9|16
1737476640000|2025-01-21 16:24:00|113209.6|113184.6|113246.8|113221.8|113255.1|113230.1|113204.9|113179.9|48
1737476650000|2025-01-21 16:24:10|113249.6|113224.6|113255.4|113230.4|113270.7|113245.7|113249.6|113224.6|46
1737476660000|2025-01-21 16:24:20|113255|113230|113254.5|113229.5|113260.8|113235.8|113249.2|113224.2|35
1737476670000|2025-01-21 16:24:30|113255.2|113230.2|113236.8|113211.8|113256.5|113231.5|113235.4|113210.4|38
1737476680000|2025-01-21 16:24:40|113236.9|113211.9|113227.7|113202.7|113236.9|113211.9|113227.7|113202.7|24
1737476690000|2025-01-21 16:24:50|113227|113202|113232.8|113207.8|113235.6|113210.6|113225.4|113200.4|31
1737476700000|2025-01-21 16:25:00|113232|113207|113207.8|113182.8|113232.8|113207.8|113207.8|113182.8|35
1737476710000|2025-01-21 16:25:10|113208.1|113183.1|113202.1|113177.1|113213.5|113188.5|113198.6|113173.6|28
1737476720000|2025-01-21 16:25:20|113202.9|113177.9|113190.4|113165.4|113206.3|113181.3|113190.4|113165.4|38
1737476730000|2025-01-21 16:25:30|113191.3|113166.3|113172.9|113147.9|113194.3|113169.3|113172.9|113147.9|36
1737476740000|2025-01-21 16:25:40|113172.2|113147.2|113174.8|113149.8|113177.3|113152.3|113172.2|113147.2|31
1737476750000|2025-01-21 16:25:50|113174|113149|113165.3|113140.3|113174|113149|113165.3|113140.3|28
1737476760000|2025-01-21 16:26:00|113167.1|113142.1|113169.5|113144.5|113169.5|113144.5|113160.2|113135.2|25
1737476770000|2025-01-21 16:26:10|113169|113144|113152.8|113127.8|113172.2|113147.2|113152.8|113127.8|26
1737476780000|2025-01-21 16:26:20|113152.5|113127.5|113186.2|113161.2|113186.9|113161.9|113151|113126|51
1737476790000|2025-01-21 16:26:30|113187.8|113162.8|113183.4|113158.4|113192.3|113167.3|113170.9|113145.9|49
1737476800000|2025-01-21 16:26:40|113182.5|113157.5|113177.3|113152.3|113182.6|113157.6|113176.1|113151.1|31
1737476810000|2025-01-21 16:26:50|113178.4|113153.4|113169.3|113144.3|113178.4|113153.4|113167|113142|21
1737476820000|2025-01-21 16:27:00|113168.5|113143.5|113159.2|113134.2|113168.5|113143.5|113158.2|113133.2|19
1737476830000|2025-01-21 16:27:10|113160.2|113135.2|113151.6|113126.6|113160.7|113135.7|113150.9|113125.9|35
1737476840000|2025-01-21 16:27:20|113152.6|113127.6|113150.2|113125.2|113157.2|113132.2|113147|113122|33
1737476850000|2025-01-21 16:27:30|113151.1|113126.1|113148.8|113123.8|113153.1|113128.1|113143.8|113118.8|39
1737476860000|2025-01-21 16:27:40|113147.4|113122.4|113153.7|113128.7|113156.6|113131.6|113147.4|113122.4|25
1737476870000|2025-01-21 16:27:50|113153|113128|113138.5|113113.5|113153|113128|113136.9|113111.9|27
1737476880000|2025-01-21 16:28:00|113139.2|113114.2|113137.6|113112.6|113143|113118|113132.2|113107.2|45
1737476890000|2025-01-21 16:28:10|113136.7|113111.7|113125.8|113100.8|113136.7|113111.7|113121.1|113096.1|34
1737476900000|2025-01-21 16:28:20|113123.8|113098.8|113106.7|113081.7|113126|113101|113104.2|113079.2|47
1737476910000|2025-01-21 16:28:30|113107.7|113082.7|113105.2|113080.2|113117.5|113092.5|113103.5|113078.5|47
1737476920000|2025-01-21 16:28:40|113104.2|113079.2|113110.1|113085.1|113114.3|113089.3|113098.7|113073.7|35
1737476930000|2025-01-21 16:28:50|113109.3|113084.3|113123.7|113098.7|113129.4|113104.4|113109.3|113084.3|45
1737476940000|2025-01-21 16:29:00|113124.1|113099.1|113108.7|113083.7|113124.1|113099.1|113107.9|113082.9|36
1737476950000|2025-01-21 16:29:10|113109.7|113084.7|113105.2|113080.2|113111|113086|113104|113079|40
1737476960000|2025-01-21 16:29:20|113106.9|113081.9|113105.6|113080.6|113108.2|113083.2|113105.4|113080.4|48
1737476970000|2025-01-21 16:29:30|113106.3|113081.3|113095.4|113070.4|113108.6|113083.6|113095.4|113070.4|41
1737476980000|2025-01-21 16:29:40|113096|113071|113097.1|113072.1|113098.3|113073.3|113093.3|113068.3|44
1737476990000|2025-01-21 16:29:50|113097.2|113072.2|113085.1|113060.1|113098.4|113073.4|113080.2|113055.2|40
1737477000000|2025-01-21 16:30:00|113084.7|113059.7|113095.8|113070.8|113098.6|113073.6|113084.7|113059.7|48
1737477010000|2025-01-21 16:30:10|113098.7|113073.7|113093.3|113068.3|113098.7|113073.7|113092.7|113067.7|24
1737477020000|2025-01-21 16:30:20|113092.3|113067.3|113082.1|113057.1|113092.7|113067.7|113077.3|113052.3|51
1737477030000|2025-01-21 16:30:30|113082.5|113057.5|113072.5|113047.5|113083.5|113058.5|113065.9|113040.9|45
1737477040000|2025-01-21 16:30:40|113071.6|113046.6|113074|113049|113077.4|113052.4|113065.1|113040.1|43
1737477050000|2025-01-21 16:30:50|113074.4|113049.4|113073.5|113048.5|113077.3|113052.3|113067.7|113042.7|51
1737477060000|2025-01-21 16:31:00|113072.9|113047.9|113074.7|113049.7|113089.4|113064.4|113072.9|113047.9|60
1737477070000|2025-01-21 16:31:10|113075.2|113050.2|113069|113044|113076.5|113051.5|113068.7|113043.7|41
1737477080000|2025-01-21 16:31:20|113068.6|113043.6|113073.5|113048.5|113074.1|113049.1|113068.6|113043.6|44
1737477090000|2025-01-21 16:31:30|113070.1|113045.1|113074.8|113049.8|113075.6|113050.6|113068.7|113043.7|42
1737477100000|2025-01-21 16:31:40|113075.1|113050.1|113074.7|113049.7|113076.2|113051.2|113067.7|113042.7|46
1737477110000|2025-01-21 16:31:50|113073.4|113048.4|113068.7|113043.7|113076|113051|113063.6|113038.6|36
1737477120000|2025-01-21 16:32:00|113069.1|113044.1|113068.2|113043.2|113072.7|113047.7|113066.2|113041.2|53
1737477130000|2025-01-21 16:32:10|113067.3|113042.3|113070.3|113045.3|113084.1|113059.1|113067.3|113042.3|49
1737477140000|2025-01-21 16:32:20|113071.1|113046.1|113081.7|113056.7|113084.6|113059.6|113071.1|113046.1|49
1737477150000|2025-01-21 16:32:30|113080.3|113055.3|113088.4|113063.4|113090.7|113065.7|113079.3|113054.3|37
1737477160000|2025-01-21 16:32:40|113088.3|113063.3|113075.2|113050.2|113088.3|113063.3|113073.3|113048.3|41
1737477170000|2025-01-21 16:32:50|113076.2|113051.2|113072.1|113047.1|113076.2|113051.2|113071|113046|38
1737477180000|2025-01-21 16:33:00|113073.4|113048.4|113068.8|113043.8|113073.4|113048.4|113066.7|113041.7|40
1737477190000|2025-01-21 16:33:10|113069.4|113044.4|113071.6|113046.6|113072.3|113047.3|113068.6|113043.6|33
1737477200000|2025-01-21 16:33:20|113070.6|113045.6|113072.5|113047.5|113072.5|113047.5|113067|113042|41
1737477210000|2025-01-21 16:33:30|113071.5|113046.5|113068.8|113043.8|113077.9|113052.9|113067.2|113042.2|52
1737477220000|2025-01-21 16:33:40|113068.2|113043.2|113069.1|113044.1|113073.8|113048.8|113067|113042|47
1737477230000|2025-01-21 16:33:50|113070.1|113045.1|113074.2|113049.2|113075.8|113050.8|113062.9|113037.9|35
1737477240000|2025-01-21 16:34:00|113073.1|113048.1|113075|113050|113081.6|113056.6|113067.5|113042.5|49
1737477250000|2025-01-21 16:34:10|113075.8|113050.8|113125.2|113075.2|113125.2|113075.2|113070.2|113045.2|45
1737477260000|2025-01-21 16:34:20|113126.1|113076.1|113107.9|113057.9|113126.1|113076.1|113105.7|113055.7|43
1737477270000|2025-01-21 16:34:30|113106.6|113056.6|113114.4|113064.4|113114.4|113064.4|113098.9|113048.9|39
1737477280000|2025-01-21 16:34:40|113112.3|113062.3|113104.1|113054.1|113117.7|113067.7|113104.1|113054.1|49
1737477290000|2025-01-21 16:34:50|113106.1|113056.1|113085.4|113035.4|113106.3|113056.3|113084.6|113034.6|46
1737477300000|2025-01-21 16:35:00|113084.9|113034.9|113091.1|113041.1|113094.3|113044.3|113084.9|113034.9|44
1737477310000|2025-01-21 16:35:10|113090.2|113040.2|113095.6|113045.6|113095.7|113045.7|113082.3|113032.3|41
1737477320000|2025-01-21 16:35:20|113094.5|113044.5|113108.5|113058.5|113110|113060|113094.5|113044.5|36
1737477330000|2025-01-21 16:35:30|113106.8|113056.8|113101.9|113051.9|113106.8|113056.8|113101.5|113051.5|22
1737477340000|2025-01-21 16:35:40|113103.2|113053.2|113103.5|113053.5|113106.9|113056.9|113100.1|113050.1|39
1737477350000|2025-01-21 16:35:50|113106.7|113056.7|113105.8|113055.8|113114.6|113064.6|113105.8|113055.8|39
1737477360000|2025-01-21 16:36:00|113107.2|113057.2|113105.3|113055.3|113108.5|113058.5|113102|113052|26
1737477370000|2025-01-21 16:36:10|113105.5|113055.5|113114.7|113064.7|113116.9|113066.9|113102|113052|39
1737477380000|2025-01-21 16:36:20|113116|113066|113111.5|113061.5|113126.2|113076.2|113110.8|113060.8|54
1737477390000|2025-01-21 16:36:30|113110.9|113060.9|113110.1|113060.1|113115.8|113065.8|113108|113058|43
1737477400000|2025-01-21 16:36:40|113110.9|113060.9|113107.3|113057.3|113117.4|113067.4|113106.4|113056.4|37
1737477410000|2025-01-21 16:36:50|113107.1|113057.1|113101.7|113051.7|113108.6|113058.6|113100.2|113050.2|27
1737477420000|2025-01-21 16:37:00|113102.7|113052.7|113123.8|113073.8|113127.6|113077.6|113102.7|113052.7|42
1737477430000|2025-01-21 16:37:10|113123.5|113073.5|113139.3|113089.3|113139.3|113089.3|113123.4|113073.4|25
1737477440000|2025-01-21 16:37:20|113141|113091|113132.5|113082.5|113141.6|113091.6|113129.5|113079.5|46
1737477450000|2025-01-21 16:37:30|113134.1|113084.1|113141.5|113091.5|113142.2|113092.2|113130.6|113080.6|27
1737477460000|2025-01-21 16:37:40|113141.6|113091.6|113148|113098|113150.2|113100.2|113138.6|113088.6|36
1737477470000|2025-01-21 16:37:50|113147.4|113097.4|113144.2|113094.2|113148.6|113098.6|113142.2|113092.2|54
1737477480000|2025-01-21 16:38:00|113145|113095|113136.6|113086.6|113152.5|113102.5|113136.6|113086.6|54
1737477490000|2025-01-21 16:38:10|113137.8|113087.8|113115.2|113065.2|113139.6|113089.6|113113.8|113063.8|62
1737477500000|2025-01-21 16:38:20|113115.3|113065.3|113122|113072|113123|113073|113108.6|113058.6|56
1737477510000|2025-01-21 16:38:30|113120|113070|113117.9|113067.9|113122.1|113072.1|113112.5|113062.5|34
1737477520000|2025-01-21 16:38:40|113117.2|113067.2|113116|113066|113121.2|113071.2|113113.4|113063.4|56
1737477530000|2025-01-21 16:38:50|113113.8|113063.8|113114|113064|113118.7|113075|113099.7|113060.6|50
1737477540000|2025-01-21 16:39:00|113112.9|113062.9|113117|113067|113120.9|113072.3|113089.4|113055.3|52
1737477550000|2025-01-21 16:39:10|113117.9|113067.9|113115.7|113065.7|113117.9|113067.9|113113.7|113063.7|24
1737477560000|2025-01-21 16:39:20|113118|113068|113121|113071|113125.5|113075.5|113116.9|113066.9|28
1737477570000|2025-01-21 16:39:30|113120.2|113070.2|113121.2|113071.2|113124|113074|113117.1|113067.1|44
1737477580000|2025-01-21 16:39:40|113123.6|113073.6|113121.6|113071.6|113126|113076|113117.2|113067.2|46
1737477590000|2025-01-21 16:39:50|113123.7|113073.7|113114.9|113064.9|113127.7|113077.7|113114.3|113064.3|54
1737477600000|2025-01-21 16:40:00|113113.2|113063.2|113104.4|113054.4|113113.9|113072.1|113092|113048.6|61
1737477610000|2025-01-21 16:40:10|113104.1|113054.1|113084.5|113059.5|113104.8|113066.2|113079.1|113050.5|68
1737477620000|2025-01-21 16:40:20|113085|113060|113083|113058|113090.5|113065.5|113083|113058|60
1737477630000|2025-01-21 16:40:30|113084.5|113059.5|113083.1|113058.1|113086.8|113061.8|113077.2|113052.2|48
1737477640000|2025-01-21 16:40:40|113082.5|113057.5|113083.7|113058.7|113085.7|113060.7|113080.8|113055.8|37
1737477650000|2025-01-21 16:40:50|113082.3|113057.3|113079.2|113054.2|113083.5|113058.5|113075.6|113050.6|30
1737477660000|2025-01-21 16:41:00|113080|113055|113076.2|113051.2|113080.6|113055.6|113072.6|113047.6|37
1737477670000|2025-01-21 16:41:10|113075.6|113050.6|113063.8|113038.8|113075.6|113050.6|113062.5|113037.5|43
1737477680000|2025-01-21 16:41:20|113065|113040|113067.3|113042.3|113070.7|113045.7|113062.1|113037.1|33
1737477690000|2025-01-21 16:41:30|113067|113042|113067.1|113042.1|113069.1|113044.1|113064.4|113039.4|33
1737477700000|2025-01-21 16:41:40|113067.9|113042.9|113064|113039|113069.9|113044.9|113064|113039|34
1737477710000|2025-01-21 16:41:50|113067.4|113042.4|113066.2|113041.2|113067.9|113042.9|113057.7|113032.7|36
1737477720000|2025-01-21 16:42:00|113064.8|113039.8|113060.7|113035.7|113070|113045|113059.4|113034.4|35
1737477730000|2025-01-21 16:42:10|113062|113037|113070.1|113020.1|113071.8|113041.1|113054.7|113018.6|24
1737477740000|2025-01-21 16:42:20|113070.4|113020.4|113056.9|113031.9|113070.4|113034|113054.2|113020.1|30
1737477750000|2025-01-21 16:42:30|113056.7|113031.7|113051|113026|113056.7|113031.7|113050.9|113025.9|19
1737477760000|2025-01-21 16:42:40|113051.3|113026.3|113034.3|113009.3|113051.3|113026.3|113033.2|113008.2|46
1737477770000|2025-01-21 16:42:50|113033.8|113008.8|113035.5|113010.5|113036.3|113011.3|113032.7|113007.7|39
1737477780000|2025-01-21 16:43:00|113033|113008|113044.5|113019.5|113052.5|113027.5|113032.8|113007.8|40
1737477790000|2025-01-21 16:43:10|113043.2|113018.2|113064.6|113039.6|113064.9|113039.9|113039.8|113014.8|46
1737477800000|2025-01-21 16:43:20|113063|113038|113065.6|113040.6|113067.1|113042.1|113059.8|113034.8|23
1737477810000|2025-01-21 16:43:30|113066.2|113041.2|113086.8|113061.8|113086.8|113061.8|113065.4|113040.4|31
1737477820000|2025-01-21 16:43:40|113088.7|113063.7|113105.8|113055.8|113109.5|113070.6|113088.7|113047.9|59
1737477830000|2025-01-21 16:43:50|113108.1|113058.1|113106.8|113056.8|113109|113059|113098.5|113048.5|44
1737477840000|2025-01-21 16:44:00|113094|113069|113103.9|113053.9|113107|113069.5|113094|113051.6|45
1737477850000|2025-01-21 16:44:10|113105|113055|113103.8|113053.8|113110.7|113060.7|113103.8|113053.8|41
1737477860000|2025-01-21 16:44:20|113102.5|113052.5|113108.9|113058.9|113110.1|113060.1|113102.5|113052.5|46
1737477870000|2025-01-21 16:44:30|113110.1|113060.1|113099.6|113074.6|113114.8|113077.9|113097.9|113055.6|50
1737477880000|2025-01-21 16:44:40|113098.3|113073.3|113074.7|113049.7|113101.2|113074.1|113067.8|113042.7|67
1737477890000|2025-01-21 16:44:50|113075.4|113050.4|113090.2|113040.2|113091.8|113055|113066.4|113040.2|60
1737477900000|2025-01-21 16:45:00|113090.1|113040.1|113095.1|113045.1|113096.1|113046.1|113088.4|113038.4|44
1737477910000|2025-01-21 16:45:10|113089.7|113039.7|113076.1|113051.1|113090.6|113051.1|113075.7|113034|34
1737477920000|2025-01-21 16:45:20|113077.1|113052.1|113080.4|113055.4|113083.3|113058.3|113073.8|113048.8|36
1737477930000|2025-01-21 16:45:30|113081.9|113056.9|113098|113073|113101.9|113076.9|113079.6|113054.6|47
1737477940000|2025-01-21 16:45:40|113098.6|113073.6|113109.4|113084.4|113109.9|113084.9|113087.9|113062.9|62
1737477950000|2025-01-21 16:45:50|113109.2|113084.2|113100.3|113075.3|113109.7|113084.7|113095.9|113070.9|44
1737477960000|2025-01-21 16:46:00|113100.2|113075.2|113100.7|113075.7|113107.8|113077.2|113088.9|113051.3|52
1737477970000|2025-01-21 16:46:10|113101.4|113076.4|113100.5|113075.5|113104.1|113079.1|113094.7|113069.7|29
1737477980000|2025-01-21 16:46:20|113100.4|113075.4|113101.9|113076.9|113104.5|113079.5|113099.9|113074.9|24
1737477990000|2025-01-21 16:46:30|113099.2|113074.2|113100.6|113075.6|113104.4|113079.4|113099.2|113074.2|23
1737478000000|2025-01-21 16:46:40|113101.7|113076.7|113088.1|113063.1|113106.8|113081.8|113085.8|113060.8|39
1737478010000|2025-01-21 16:46:50|113092.2|113067.2|113076.7|113051.7|113094.6|113069.6|113073.8|113048.8|54
1737478020000|2025-01-21 16:47:00|113077.8|113052.8|113104.5|113054.5|113107.2|113079.3|113077.8|113052.8|49
1737478030000|2025-01-21 16:47:10|113103.9|113053.9|113074.3|113049.3|113103.9|113061.2|113074.3|113044.6|44
1737478040000|2025-01-21 16:47:20|113071.5|113046.5|113073.9|113048.9|113078.4|113053.4|113061.4|113036.4|45
1737478050000|2025-01-21 16:47:30|113073.5|113048.5|113078|113053|113078.7|113053.7|113071.8|113046.8|15
1737478060000|2025-01-21 16:47:40|113078.3|113053.3|113078.4|113053.4|113078.7|113053.7|113076.3|113051.3|22
1737478070000|2025-01-21 16:47:50|113080.1|113055.1|113084.8|113059.8|113087.7|113062.7|113080.1|113055.1|24
1737478080000|2025-01-21 16:48:00|113083.9|113058.9|113082.5|113057.5|113085|113060|113076.3|113051.3|45
1737478090000|2025-01-21 16:48:10|113081.4|113056.4|113088.6|113063.6|113089.8|113064.8|113079.5|113054.5|30
1737478100000|2025-01-21 16:48:20|113087.6|113062.6|113097.8|113072.8|113100.7|113075.7|113071.9|113046.9|49
1737478110000|2025-01-21 16:48:30|113096.6|113071.6|113094.1|113069.1|113098.4|113073.4|113092.3|113067.3|25
1737478120000|2025-01-21 16:48:40|113092.6|113067.6|113096.4|113071.4|113098.5|113073.5|113092.6|113067.6|13
1737478130000|2025-01-21 16:48:50|113096.5|113071.5|113100.4|113075.4|113101.6|113076.6|113096.3|113071.3|27
1737478140000|2025-01-21 16:49:00|113100.9|113075.9|113101.6|113076.6|113117.1|113080.2|113100.3|113065.7|36
1737478150000|2025-01-21 16:49:10|113101|113076|113101.3|113076.3|113101.6|113076.6|113098.7|113073.7|23
1737478160000|2025-01-21 16:49:20|113100.7|113075.7|113106.3|113081.3|113107.4|113082.4|113100.5|113075.5|24
1737478170000|2025-01-21 16:49:30|113105.3|113080.3|113098.9|113073.9|113105.8|113080.8|113098.5|113073.5|45
1737478180000|2025-01-21 16:49:40|113097.9|113072.9|113095.9|113070.9|113100.9|113075.9|113095.9|113070.9|27
1737478190000|2025-01-21 16:49:50|113095|113070|113094.4|113069.4|113096.8|113071.8|113094.3|113069.3|13
1737478200000|2025-01-21 16:50:00|113095.8|113070.8|113093.2|113068.2|113097.9|113072.9|113091.9|113066.9|41
1737478210000|2025-01-21 16:50:10|113092|113067|113094.8|113069.8|113096.2|113071.2|113089.9|113064.9|29
1737478220000|2025-01-21 16:50:20|113094.3|113069.3|113100|113075|113101.7|113076.7|113092.9|113067.9|38
1737478230000|2025-01-21 16:50:30|113099.8|113074.8|113099.6|113074.6|113102|113077|113099.4|113074.4|49
1737478240000|2025-01-21 16:50:40|113099.5|113074.5|113097.9|113072.9|113101.1|113076.1|113097.7|113072.7|30
1737478250000|2025-01-21 16:50:50|113098.7|113073.7|113115.2|113090.2|113118.5|113093.5|113097.6|113072.6|48
1737478260000|2025-01-21 16:51:00|113114.8|113089.8|113120.4|113095.4|113121.5|113096.5|113108.3|113083.3|54
1737478270000|2025-01-21 16:51:10|113121.6|113096.6|113121.2|113096.2|113123.9|113098.9|113118.4|113093.4|40
1737478280000|2025-01-21 16:51:20|113121.8|113096.8|113117.7|113092.7|113121.8|113096.8|113115.4|113090.4|39
1737478290000|2025-01-21 16:51:30|113116.8|113091.8|113117.3|113092.3|113121|113096|113114.6|113089.6|46
1737478300000|2025-01-21 16:51:40|113118.2|113093.2|113117.1|113092.1|113119.4|113094.4|113115.3|113090.3|48
1737478310000|2025-01-21 16:51:50|113117.9|113092.9|113137.2|113087.2|113138.5|113099.5|113117.9|113085.2|52
1737478320000|2025-01-21 16:52:00|113134|113084|113133.8|113083.8|113135.7|113085.7|113129.4|113079.4|53
1737478330000|2025-01-21 16:52:10|113133.4|113083.4|113146.8|113096.8|113153.9|113103.9|113129.2|113079.2|63
1737478340000|2025-01-21 16:52:20|113150|113100|113152|113102|113152|113102|113142.2|113092.2|67
1737478350000|2025-01-21 16:52:30|113150.3|113100.3|113171.8|113121.8|113171.8|113121.8|113147|113097|39
1737478360000|2025-01-21 16:52:40|113168.7|113118.7|113167.6|113117.6|113170.3|113120.3|113159.9|113109.9|33
1737478370000|2025-01-21 16:52:50|113166.9|113116.9|113163.9|113113.9|113169.3|113119.3|113162.8|113112.8|35
1737478380000|2025-01-21 16:53:00|113163.8|113113.8|113142|113092|113164.9|113114.9|113138.2|113088.2|61
1737478390000|2025-01-21 16:53:10|113139.9|113089.9|113153.3|113103.3|113158.6|113108.6|113135.7|113085.7|54
1737478400000|2025-01-21 16:53:20|113154.2|113104.2|113151.9|113101.9|113154.3|113104.3|113147.8|113097.8|48
1737478410000|2025-01-21 16:53:30|113152.1|113102.1|113157.2|113107.2|113158.5|113108.5|113148.2|113098.2|48
1737478420000|2025-01-21 16:53:40|113157.7|113107.7|113145.4|113095.4|113160.1|113110.1|113145.4|113095.4|51
1737478430000|2025-01-21 16:53:50|113146.1|113096.1|113122.6|113097.6|113148.5|113103.3|113118|113092.5|63
1737478440000|2025-01-21 16:54:00|113123.9|113098.9|113142.8|113117.8|113142.8|113117.8|113122.9|113097.9|41
1737478450000|2025-01-21 16:54:10|113143.5|113118.5|113144.6|113094.6|113145.3|113118.5|113131.3|113092.7|64
1737478460000|2025-01-21 16:54:20|113146.4|113096.4|113121.2|113096.2|113147.2|113112.3|113118.9|113093.7|55
1737478470000|2025-01-21 16:54:30|113119.1|113094.1|113121.1|113096.1|113133.5|113098.8|113116.7|113078.8|50
1737478480000|2025-01-21 16:54:40|113118.6|113093.6|113113.5|113088.5|113121.1|113096.1|113113.5|113088.5|47
1737478490000|2025-01-21 16:54:50|113113.9|113088.9|113111.3|113086.3|113117.2|113092.2|113110.2|113085.2|43
1737478500000|2025-01-21 16:55:00|113108.8|113083.8|113108.9|113083.9|113119.1|113094.1|113104|113079|45
1737478510000|2025-01-21 16:55:10|113106.4|113081.4|113093.8|113068.8|113110.3|113085.3|113093.8|113068.8|66
1737478520000|2025-01-21 16:55:20|113095.2|113070.2|113102.7|113077.7|113107.2|113082.2|113095.2|113070.2|60
1737478530000|2025-01-21 16:55:30|113104.7|113079.7|113095.9|113070.9|113104.7|113079.7|113086|113061|58
1737478540000|2025-01-21 16:55:40|113094.7|113069.7|113081.1|113056.1|113094.7|113069.7|113080|113055|57
1737478550000|2025-01-21 16:55:50|113081|113056|113076.4|113051.4|113086|113061|113072|113047|65
1737478560000|2025-01-21 16:56:00|113075.6|113050.6|113069.6|113044.6|113076.4|113051.4|113065.7|113040.7|60
1737478570000|2025-01-21 16:56:10|113071.1|113046.1|113064|113039|113071.1|113046.1|113055.9|113030.9|63
1737478580000|2025-01-21 16:56:20|113064.5|113039.5|113066.8|113041.8|113068.1|113043.1|113058.8|113033.8|55
1737478590000|2025-01-21 16:56:30|113065.1|113040.1|113064.7|113039.7|113074.8|113049.8|113061.7|113036.7|41
1737478600000|2025-01-21 16:56:40|113065.9|113040.9|113055.7|113030.7|113068.9|113043.9|113055.7|113030.7|45
1737478610000|2025-01-21 16:56:50|113058.6|113033.6|113060.5|113035.5|113069.7|113044.7|113052|113027|57
1737478620000|2025-01-21 16:57:00|113059.2|113034.2|113057.9|113032.9|113060.6|113035.6|113056|113031|34
1737478630000|2025-01-21 16:57:10|113057.1|113032.1|113053.1|113028.1|113060.6|113035.6|113051|113026|46
1737478640000|2025-01-21 16:57:20|113052.6|113027.6|113040.6|113015.6|113055.2|113030.2|113038.9|113013.9|58
1737478650000|2025-01-21 16:57:30|113039.5|113014.5|113045.4|113020.4|113055.4|113030.4|113038.2|113013.2|60
1737478660000|2025-01-21 16:57:40|113045.2|113020.2|113045.4|113020.4|113053.1|113028.1|113037.7|113012.7|55
1737478670000|2025-01-21 16:57:50|113045.6|113020.6|113052.5|113027.5|113052.5|113027.5|113044.8|113019.8|55
1737478680000|2025-01-21 16:58:00|113052.3|113027.3|113042.8|113017.8|113054.3|113029.3|113042.8|113017.8|51
1737478690000|2025-01-21 16:58:10|113041.5|113016.5|113033.8|113008.8|113042.5|113017.5|113030.7|113005.7|57
1737478700000|2025-01-21 16:58:20|113032|113007|113027.7|113002.7|113034.2|113009.2|113026.2|113001.2|54
1737478710000|2025-01-21 16:58:30|113028.9|113003.9|113024|112999|113028.9|113003.9|113021.3|112996.3|31
1737478720000|2025-01-21 16:58:40|113023.2|112998.2|113018.5|112993.5|113036.6|112998.2|113013.1|112979.2|54
1737478730000|2025-01-21 16:58:50|113018.3|112993.3|113021.6|112996.6|113023.7|112998.7|113018.3|112993.3|28
1737478740000|2025-01-21 16:59:00|113023|112998|113029.6|113004.6|113038.2|113013.2|113022|112997|56
1737478750000|2025-01-21 16:59:10|113030.7|113005.7|113024.9|112999.9|113037.7|113012.7|113024.9|112999.9|62
1737478760000|2025-01-21 16:59:20|113028.6|113003.6|113035.3|113010.3|113035.3|113010.3|113026.5|113001.5|52
1737478770000|2025-01-21 16:59:30|113036.3|113011.3|113033.8|113008.8|113037.1|113012.1|113030.4|113005.4|43
1737478780000|2025-01-21 16:59:40|113033.7|113008.7|113023.2|112998.2|113034.3|113009.3|113021.8|112996.8|44
1737478790000|2025-01-21 16:59:50|113023.3|112998.3|113033.4|113008.4|113039.1|113009.9|113023.3|112987.3|60
1737478800000|2025-01-21 17:00:00|113035.3|113010.3|113037.8|113012.8|113039.2|113014.2|113028.6|113003.6|46
1737478810000|2025-01-21 17:00:10|113036|113011|113022.2|112997.2|113040|113015|113019.5|112994.5|43
1737478820000|2025-01-21 17:00:20|113021|112996|113017.9|112992.9|113032.3|112996|113013|112980|38
1737478830000|2025-01-21 17:00:30|113017.5|112992.5|113011.5|112986.5|113020.3|112995.3|113011.5|112986.5|47
1737478840000|2025-01-21 17:00:40|113012.6|112987.6|113014.7|112989.7|113014.9|112989.9|113011|112986|29
1737478850000|2025-01-21 17:00:50|113014.1|112989.1|113012.3|112987.3|113014.6|112989.6|113005.3|112980.3|30
1737478860000|2025-01-21 17:01:00|113011|112986|113011.5|112986.5|113013.1|112988.1|113010.3|112985.3|23
1737478870000|2025-01-21 17:01:10|113008.8|112983.8|112995|112970|113008.8|112983.8|112991.3|112966.3|53
1737478880000|2025-01-21 17:01:20|112995.1|112970.1|112996.7|112971.7|113000.2|112975.2|112992.9|112967.9|32
1737478890000|2025-01-21 17:01:30|112997.9|112972.9|112996.3|112971.3|112998.6|112973.6|112990.1|112965.1|37
1737478900000|2025-01-21 17:01:40|112997.2|112972.2|113007.9|112982.9|113008.1|112983.1|112991.4|112966.4|28
1737478910000|2025-01-21 17:01:50|113009.2|112984.2|113016.8|112991.8|113017.2|112992.2|113008.3|112983.3|41
1737478920000|2025-01-21 17:02:00|113018|112993|113022.4|112997.4|113023.6|112998.6|113015.2|112990.2|22
1737478930000|2025-01-21 17:02:10|113023.4|112998.4|113020.7|112995.7|113023.6|112998.6|113011|112986|36
1737478940000|2025-01-21 17:02:20|113019.8|112994.8|113020.8|112995.8|113024.8|112999.8|113019.8|112994.8|22
1737478950000|2025-01-21 17:02:30|113020.9|112995.9|113022.7|112997.7|113023.8|112998.8|113014.4|112989.4|21
1737478960000|2025-01-21 17:02:40|113024.1|112999.1|113019|112994|113025.8|113000.8|113018.5|112993.5|22
1737478970000|2025-01-21 17:02:50|113019.8|112994.8|113021.9|112996.9|113023.2|112998.2|113019.8|112994.8|12
1737478980000|2025-01-21 17:03:00|113021|112996|113012.2|112987.2|113022.4|112997.4|113010|112985|46
1737478990000|2025-01-21 17:03:10|113012|112987|113003.8|112978.8|113015.8|112990.8|113003.8|112978.8|52
1737479000000|2025-01-21 17:03:20|113004.7|112979.7|113016.9|112991.9|113018.8|112993.8|113003.7|112978.7|44
1737479010000|2025-01-21 17:03:30|113016.3|112991.3|113004.2|112979.2|113016.8|112991.8|113002|112977|60
1737479020000|2025-01-21 17:03:40|113003.4|112978.4|113007.9|112982.9|113008.8|112983.8|112998.3|112973.3|50
1737479030000|2025-01-21 17:03:50|113006.5|112981.5|113011.6|112986.6|113011.6|112986.6|113006.5|112981.5|23
1737479040000|2025-01-21 17:04:00|113009.7|112984.7|113001.8|112976.8|113012.8|112987.8|112999.9|112974.9|37
1737479050000|2025-01-21 17:04:10|113000.7|112975.7|113003.7|112978.7|113005.9|112980.9|112995.7|112970.7|31
1737479060000|2025-01-21 17:04:20|113003.9|112978.9|113008.6|112983.6|113009.2|112984.2|113002.6|112977.6|32
1737479070000|2025-01-21 17:04:30|113008.8|112983.8|113005.6|112980.6|113011.5|112986.5|113004.4|112979.4|26
1737479080000|2025-01-21 17:04:40|113006|112981|113009.8|112984.8|113009.8|112984.8|113004.3|112979.3|31
1737479090000|2025-01-21 17:04:50|113009.1|112984.1|113000.1|112975.1|113009.1|112984.1|112997.9|112972.9|24
1737479100000|2025-01-21 17:05:00|112999|112974|112999.7|112974.7|113004.1|112979.1|112998.2|112973.2|26
1737479110000|2025-01-21 17:05:10|113000.5|112975.5|113013.1|112988.1|113015.1|112990.1|112991.6|112966.6|44
1737479120000|2025-01-21 17:05:20|113013.9|112988.9|113005.5|112980.5|113013.9|112988.9|113003.3|112978.3|40
1737479130000|2025-01-21 17:05:30|113005|112980|113007.3|112982.3|113009.1|112984.1|113003|112978|37
1737479140000|2025-01-21 17:05:40|113007.8|112982.8|113009.1|112984.1|113010.1|112985.1|113004.4|112979.4|40
1737479150000|2025-01-21 17:05:50|113009.3|112984.3|113004.9|112979.9|113010.4|112985.4|113004.2|112979.2|34
1737479160000|2025-01-21 17:06:00|113003.7|112978.7|113002|112977|113006.3|112981.3|112997.8|112972.8|59
1737479170000|2025-01-21 17:06:10|113001.3|112976.3|112991.5|112966.5|113005|112980|112985.1|112960.1|48
1737479180000|2025-01-21 17:06:20|112992.2|112967.2|112988.7|112963.7|112992.2|112967.2|112988.3|112963.3|16
1737479190000|2025-01-21 17:06:30|112985|112960|112990.3|112965.3|112990.8|112965.8|112983.1|112958.1|45
1737479200000|2025-01-21 17:06:40|112989.5|112964.5|112974.8|112949.8|112989.5|112964.5|112973.7|112948.7|42
1737479210000|2025-01-21 17:06:50|112974.5|112949.5|112980.9|112955.9|112984.2|112959.2|112971.2|112946.2|52
1737479220000|2025-01-21 17:07:00|112982|112957|112982.4|112957.4|112984.1|112959.1|112979.5|112954.5|33
1737479230000|2025-01-21 17:07:10|112984|112959|112985.3|112960.3|112987.1|112962.1|112979.7|112954.7|45
1737479240000|2025-01-21 17:07:20|112985.8|112960.8|112981|112956|112986.6|112961.6|112980|112955|35
1737479250000|2025-01-21 17:07:30|112982.8|112957.8|112991.3|112966.3|112995.2|112970.2|112982.4|112957.4|42
1737479260000|2025-01-21 17:07:40|112991.9|112966.9|112982.9|112957.9|112993.8|112968.8|112980.6|112955.6|56
1737479270000|2025-01-21 17:07:50|112984|112959|112991.5|112966.5|112992.2|112967.2|112981.4|112956.4|53
1737479280000|2025-01-21 17:08:00|112990.6|112965.6|112983|112958|112992.1|112967.1|112981.1|112956.1|51
1737479290000|2025-01-21 17:08:10|112982.4|112957.4|112980|112955|112986.2|112961.2|112978.4|112953.4|65
1737479300000|2025-01-21 17:08:20|112979.8|112954.8|112984.4|112959.4|112985.2|112960.2|112978.7|112953.7|42
1737479310000|2025-01-21 17:08:30|112983.5|112958.5|112981.5|112956.5|112984.7|112959.7|112978.6|112953.6|46
1737479320000|2025-01-21 17:08:40|112979.7|112954.7|112976.1|112951.1|112982.6|112957.6|112971.5|112946.5|54
1737479330000|2025-01-21 17:08:50|112972|112947|112977.8|112952.8|112977.8|112952.8|112970.7|112945.7|49
1737479340000|2025-01-21 17:09:00|112977.6|112952.6|112981.4|112956.4|112986.3|112961.3|112977.6|112952.6|44
1737479350000|2025-01-21 17:09:10|112980|112955|112981|112956|112981.7|112956.7|112978.9|112953.9|32
1737479360000|2025-01-21 17:09:20|112980.2|112955.2|112975.5|112950.5|112981.3|112956.3|112970.9|112945.9|60
1737479370000|2025-01-21 17:09:30|112977.3|112952.3|112969|112944|112977.3|112952.3|112969|112944|59
1737479380000|2025-01-21 17:09:40|112969.4|112944.4|112979.2|112954.2|112979.3|112954.3|112968.9|112943.9|48
1737479390000|2025-01-21 17:09:50|112980|112955|112986|112961|112986|112961|112979.4|112954.4|30
1737479400000|2025-01-21 17:10:00|112985.9|112960.9|112983.5|112958.5|112986.6|112961.6|112980.8|112955.8|22
1737479410000|2025-01-21 17:10:10|112983.4|112958.4|112976.6|112951.6|112983.9|112958.9|112973.5|112948.5|38
1737479420000|2025-01-21 17:10:20|112976.5|112951.5|112978.7|112953.7|112981.7|112956.7|112975.9|112950.9|39
1737479430000|2025-01-21 17:10:30|112978.5|112953.5|112976.1|112951.1|112980.2|112955.2|112975.9|112950.9|35
1737479440000|2025-01-21 17:10:40|112974.8|112949.8|112979|112954|112980.1|112955.1|112974.5|112949.5|43
1737479450000|2025-01-21 17:10:50|112979.5|112954.5|112979|112954|112982|112957|112978|112953|27
1737479460000|2025-01-21 17:11:00|112978.6|112953.6|112978.7|112953.7|112981.6|112956.6|112977.3|112952.3|26
1737479470000|2025-01-21 17:11:10|112978.8|112953.8|112978.2|112953.2|112981.7|112956.7|112976.4|112951.4|17
1737479480000|2025-01-21 17:11:20|112978.3|112953.3|112973.7|112948.7|112978.3|112953.3|112973|112948|52
1737479490000|2025-01-21 17:11:30|112974.4|112949.4|112974.8|112949.8|112980.2|112955.2|112974.4|112949.4|37
1737479500000|2025-01-21 17:11:40|112973.8|112948.8|112984.4|112959.4|112984.7|112959.7|112972.1|112947.1|29
1737479510000|2025-01-21 17:11:50|112984.5|112959.5|112983.5|112958.5|112988|112963|112982.5|112957.5|31
1737479520000|2025-01-21 17:12:00|112983.4|112958.4|112978|112953|112984.3|112959.3|112976.7|112951.7|41
1737479530000|2025-01-21 17:12:10|112977.7|112952.7|112980.3|112955.3|112983|112958|112975.5|112950.5|26
1737479540000|2025-01-21 17:12:20|112981.3|112956.3|112991.9|112966.9|112995.4|112970.4|112981.3|112956.3|43
1737479550000|2025-01-21 17:12:30|112991.5|112966.5|112993|112968|112995.4|112970.4|112991.2|112966.2|38
1737479560000|2025-01-21 17:12:40|112992.7|112967.7|112998.4|112973.4|112998.4|112973.4|112986.7|112961.7|48
1737479570000|2025-01-21 17:12:50|112997.4|112972.4|113005.5|112955.5|113005.5|112972.7|112984.3|112955.5|49
1737479580000|2025-01-21 17:13:00|113002.9|112952.9|112997|112972|113008.3|112972.6|112989.2|112952.6|36
1737479590000|2025-01-21 17:13:10|112997.4|112972.4|112993.6|112968.6|112998.8|112973.8|112992.6|112967.6|51
1737479600000|2025-01-21 17:13:20|112992.9|112967.9|112992.8|112967.8|112996.4|112971.4|112990.5|112965.5|31
1737479610000|2025-01-21 17:13:30|112993.9|112968.9|112990.8|112965.8|112994.6|112969.6|112990.6|112965.6|42
1737479620000|2025-01-21 17:13:40|112991.4|112966.4|112991.4|112966.4|112993.3|112968.3|112989.3|112964.3|29
1737479630000|2025-01-21 17:13:50|112992|112967|112992|112967|112995.2|112970.2|112989.9|112964.9|34
1737479640000|2025-01-21 17:14:00|112990.2|112965.2|112988|112963|112992.1|112967.1|112985.7|112960.7|41
1737479650000|2025-01-21 17:14:10|112987.1|112962.1|112987.7|112962.7|112990.6|112965.6|112984.3|112959.3|26
1737479660000|2025-01-21 17:14:20|112987.3|112962.3|112983.4|112958.4|112989|112964|112982.7|112957.7|32
1737479670000|2025-01-21 17:14:30|112982.2|112957.2|112991.1|112966.1|112993.1|112968.1|112980.9|112955.9|43
1737479680000|2025-01-21 17:14:40|112990.4|112965.4|112994.1|112969.1|112994.2|112969.2|112987.3|112962.3|42
1737479690000|2025-01-21 17:14:50|112989.7|112964.7|112989.9|112964.9|113000|112975|112988|112963|53
1737479700000|2025-01-21 17:15:00|112989.4|112964.4|112993.1|112968.1|112997|112972|112988|112963|47
1737479710000|2025-01-21 17:15:10|112991.8|112966.8|112993.7|112968.7|112996.7|112971.7|112990.5|112965.5|40
1737479720000|2025-01-21 17:15:20|112994.8|112969.8|112993.1|112968.1|112998.6|112973.6|112992.7|112967.7|48
1737479730000|2025-01-21 17:15:30|112994.4|112969.4|112994.4|112969.4|112999.8|112974.8|112992.2|112967.2|40
1737479740000|2025-01-21 17:15:40|112996|112971|112994.8|112969.8|112998.8|112973.8|112993.7|112968.7|38
1737479750000|2025-01-21 17:15:50|112995.9|112970.9|112997.3|112972.3|112998.2|112973.2|112995.4|112970.4|26
1737479760000|2025-01-21 17:16:00|112996|112971|113001.2|112976.2|113002|112977|112994.6|112969.6|35
1737479770000|2025-01-21 17:16:10|113000.8|112975.8|113003.3|112978.3|113006.2|112981.2|113000.8|112975.8|22
1737479780000|2025-01-21 17:16:20|113004.8|112979.8|113028.5|112978.5|113028.9|112992.2|113004.7|112971.9|32
1737479790000|2025-01-21 17:16:30|113029.5|112979.5|113015.3|112990.3|113029.5|112992.2|113011.5|112974.8|33
1737479800000|2025-01-21 17:16:40|113015.9|112990.9|113005.6|112980.6|113020.5|112995.5|113001.4|112976.4|47
1737479810000|2025-01-21 17:16:50|113007.6|112982.6|113001.2|112976.2|113011.2|112986.2|112997.7|112972.7|32
1737479820000|2025-01-21 17:17:00|112999.8|112974.8|112994.2|112969.2|112999.8|112974.8|112989.7|112964.7|32
1737479830000|2025-01-21 17:17:10|112994.5|112969.5|112977.2|112952.2|113004.3|112972.6|112977.2|112941.1|44
1737479840000|2025-01-21 17:17:20|112980.7|112955.7|112982.9|112957.9|112987.6|112962.6|112977.2|112952.2|39
1737479850000|2025-01-21 17:17:30|112984|112959|112982.1|112957.1|112989.8|112964.8|112981|112956|40
1737479860000|2025-01-21 17:17:40|112984.5|112959.5|112984.4|112959.4|112985.2|112960.2|112976.8|112951.8|34
1737479870000|2025-01-21 17:17:50|112984.7|112959.7|112983.1|112958.1|112984.7|112959.7|112982|112957|23
1737479880000|2025-01-21 17:18:00|112984.1|112959.1|112982.6|112957.6|112984.2|112959.2|112978.4|112953.4|33
1737479890000|2025-01-21 17:18:10|112980.1|112955.1|112980.8|112955.8|112984.8|112959.8|112971.9|112946.9|29
1737479900000|2025-01-21 17:18:20|112978.6|112953.6|112976.6|112926.6|112984.8|112955.2|112958.4|112926.6|60
1737479910000|2025-01-21 17:18:30|112977.7|112927.7|112971.8|112921.8|112983.7|112942.7|112954.9|112918.1|65
1737479920000|2025-01-21 17:18:40|112973.3|112923.3|112965|112940|112974.2|112940.6|112958.5|112916|60
1737479930000|2025-01-21 17:18:50|112965.1|112940.1|112966.4|112941.4|112970.1|112945.1|112961.4|112936.4|39
1737479940000|2025-01-21 17:19:00|112967.1|112942.1|112972.7|112947.7|112974.2|112949.2|112967.1|112942.1|27
1737479950000|2025-01-21 17:19:10|112974.3|112949.3|112972.5|112947.5|112976|112951|112968.7|112943.7|53
1737479960000|2025-01-21 17:19:20|112974.1|112949.1|112977.7|112952.7|112978.2|112953.2|112973.8|112948.8|24
1737479970000|2025-01-21 17:19:30|112977.9|112952.9|112978.1|112953.1|112979.9|112954.9|112976.8|112951.8|20
1737479980000|2025-01-21 17:19:40|112978.3|112953.3|112982.1|112957.1|112982.1|112957.1|112978.3|112953.3|18
1737479990000|2025-01-21 17:19:50|112982.3|112957.3|112973.7|112948.7|112983.2|112958.2|112970.1|112945.1|43
1737480000000|2025-01-21 17:20:00|112974.6|112949.6|112967.5|112942.5|112974.7|112949.7|112966.7|112941.7|40
1737480010000|2025-01-21 17:20:10|112969.3|112944.3|112978.9|112953.9|112979.8|112954.8|112969.3|112944.3|54
1737480020000|2025-01-21 17:20:20|112978.4|112953.4|112980.1|112955.1|112982.6|112957.6|112974.2|112949.2|44
1737480030000|2025-01-21 17:20:30|112980|112955|112981.9|112956.9|112984.6|112959.6|112972.1|112947.1|56
1737480040000|2025-01-21 17:20:40|112984.1|112959.1|112979.6|112954.6|112984.1|112959.1|112977.4|112952.4|34
1737480050000|2025-01-21 17:20:50|112979.3|112954.3|112983.8|112958.8|112990|112965|112979.2|112954.2|41
1737480060000|2025-01-21 17:21:00|112983.7|112958.7|112984.8|112959.8|112988.5|112963.5|112983.1|112958.1|32
1737480070000|2025-01-21 17:21:10|112984.7|112959.7|112984.3|112959.3|112985.8|112960.8|112983.3|112958.3|30
1737480080000|2025-01-21 17:21:20|112985.2|112960.2|112993.5|112968.5|112994.9|112969.9|112985.2|112960.2|37
1737480090000|2025-01-21 17:21:30|112992.1|112967.1|112992.3|112967.3|112999.6|112974.6|112991.7|112966.7|32
1737480100000|2025-01-21 17:21:40|112994.4|112969.4|112987.5|112962.5|112995.3|112970.3|112980.4|112955.4|23
1737480110000|2025-01-21 17:21:50|112986.6|112961.6|112987.7|112962.7|112989.8|112964.8|112983.1|112958.1|36
1737480120000|2025-01-21 17:22:00|112988.3|112963.3|112991.8|112966.8|112992.7|112967.7|112988.3|112963.3|20
1737480130000|2025-01-21 17:22:10|112991.9|112966.9|112988.1|112963.1|112991.9|112966.9|112985.1|112960.1|32
1737480140000|2025-01-21 17:22:20|112987.8|112962.8|112975.9|112950.9|112989.7|112964.7|112975.3|112950.3|22
1737480150000|2025-01-21 17:22:30|112980.5|112955.5|112981.3|112956.3|112986.8|112961.8|112974.4|112949.4|55
1737480160000|2025-01-21 17:22:40|112981.7|112956.7|112980.2|112955.2|112985.9|112960.9|112979.6|112954.6|35
1737480170000|2025-01-21 17:22:50|112979.8|112954.8|112986.6|112961.6|112986.6|112961.6|112976.7|112951.7|42
1737480180000|2025-01-21 17:23:00|112987.3|112962.3|112974.4|112949.4|112988.2|112963.2|112972.8|112947.8|39
1737480190000|2025-01-21 17:23:10|112975.1|112950.1|112975|112950|112975.6|112950.6|112967.4|112942.4|40
1737480200000|2025-01-21 17:23:20|112970.9|112945.9|112985.9|112935.9|112987|112949.9|112968.8|112930.2|30
1737480210000|2025-01-21 17:23:30|112981.8|112931.8|112983.7|112933.7|112985.9|112935.9|112977.3|112927.3|24
1737480220000|2025-01-21 17:23:40|112980.2|112930.2|112980|112930|112985.3|112935.3|112978.8|112928.8|24
1737480230000|2025-01-21 17:23:50|112983.7|112933.7|112983.1|112933.1|112984.7|112934.7|112976.7|112926.7|20
1737480240000|2025-01-21 17:24:00|112979.5|112929.5|112975|112925|112984.4|112934.4|112975|112925|24
1737480250000|2025-01-21 17:24:10|112973.8|112923.8|112985.2|112935.2|112987.2|112937.2|112973.8|112923.8|19
1737480260000|2025-01-21 17:24:20|112986.1|112936.1|112986.3|112936.3|112989.6|112939.6|112985.1|112935.1|15
1737480270000|2025-01-21 17:24:30|112984.8|112934.8|112967.1|112942.1|112986.5|112944|112967.1|112932.9|18
1737480280000|2025-01-21 17:24:40|112965.9|112940.9|112966|112941|112967.4|112942.4|112963|112938|20
1737480290000|2025-01-21 17:24:50|112964.8|112939.8|112964|112939|112966.4|112941.4|112963.6|112938.6|18
1737480300000|2025-01-21 17:25:00|112966.4|112941.4|112963.5|112938.5|112966.4|112941.4|112958.9|112933.9|22
1737480310000|2025-01-21 17:25:10|112965.7|112940.7|112950.2|112925.2|112965.7|112940.7|112945.6|112920.6|27
1737480320000|2025-01-21 17:25:20|112949|112924|112948.2|112923.2|112950.2|112925.2|112945.3|112920.3|23
1737480330000|2025-01-21 17:25:30|112948.3|112923.3|112944.4|112919.4|112948.3|112923.3|112944|112919|19
1737480340000|2025-01-21 17:25:40|112944.6|112919.6|112939.8|112914.8|112945.3|112920.3|112936.3|112911.3|23
1737480350000|2025-01-21 17:25:50|112939.9|112914.9|112939.6|112914.6|112940.2|112915.2|112939.4|112914.4|9
1737480360000|2025-01-21 17:26:00|112938.5|112913.5|112946.8|112896.8|112948.7|112914.6|112936|112896.1|18
1737480370000|2025-01-21 17:26:10|112951.1|112901.1|112946.8|112921.8|112956.3|112923.1|112943|112901.1|23
1737480380000|2025-01-21 17:26:20|112945.6|112920.6|112942.2|112917.2|112946.3|112921.3|112941.4|112916.4|17
1737480390000|2025-01-21 17:26:30|112942.9|112917.9|112941.7|112916.7|112942.9|112917.9|112939.5|112914.5|16
1737480400000|2025-01-21 17:26:40|112940.9|112915.9|112939.5|112914.5|112943.1|112918.1|112938.8|112913.8|19
1737480410000|2025-01-21 17:26:50|112940.1|112915.1|112948|112923|112948|112923|112939.4|112914.4|21
1737480420000|2025-01-21 17:27:00|112946.9|112921.9|112954.1|112929.1|112955.5|112930.5|112945|112920|32
1737480430000|2025-01-21 17:27:10|112953.4|112928.4|112955.8|112930.8|112956.3|112931.3|112950.4|112925.4|27
1737480440000|2025-01-21 17:27:20|112955.4|112930.4|112951.3|112926.3|112956.7|112931.7|112949.9|112924.9|24
1737480450000|2025-01-21 17:27:30|112949.7|112924.7|112945.7|112920.7|112952.3|112927.3|112944.8|112919.8|26
1737480460000|2025-01-21 17:27:40|112946.7|112921.7|112947.1|112922.1|112947.1|112922.1|112940.7|112915.7|31
1737480470000|2025-01-21 17:27:50|112948|112923|112951.8|112926.8|112957|112932|112946.5|112921.5|33
1737480480000|2025-01-21 17:28:00|112952.3|112927.3|112946.8|112921.8|112952.3|112927.3|112944.3|112919.3|34
1737480490000|2025-01-21 17:28:10|112947.5|112922.5|112949.8|112924.8|112955.8|112930.8|112947.5|112922.5|21
1737480500000|2025-01-21 17:28:20|112948.7|112923.7|112944.4|112919.4|112950.2|112925.2|112942.3|112917.3|20
1737480510000|2025-01-21 17:28:30|112944.3|112919.3|112949.5|112924.5|112949.5|112924.5|112942.1|112917.1|26
1737480520000|2025-01-21 17:28:40|112949.7|112924.7|112947.6|112922.6|112952|112927|112944.5|112919.5|26
1737480530000|2025-01-21 17:28:50|112949.9|112924.9|112947.6|112897.6|112951.1|112925|112934|112897.6|42
1737480540000|2025-01-21 17:29:00|112948.5|112898.5|112936|112911|112950.4|112912.3|112931.8|112898.5|33
1737480550000|2025-01-21 17:29:10|112933.8|112908.8|112941.5|112916.5|112941.5|112916.5|112933.2|112908.2|35
1737480560000|2025-01-21 17:29:20|112941.3|112916.3|112944|112919|112946.5|112921.5|112939.5|112914.5|26
1737480570000|2025-01-21 17:29:30|112943.8|112918.8|112942|112917|112944.5|112919.5|112940.9|112915.9|33
1737480580000|2025-01-21 17:29:40|112942.6|112917.6|112954.5|112929.5|112955.8|112930.8|112942.6|112917.6|27
1737480590000|2025-01-21 17:29:50|112953.7|112928.7|112954.4|112929.4|112954.4|112929.4|112951.8|112926.8|15
1737480600000|2025-01-21 17:30:00|112954.8|112929.8|112954.8|112929.8|112958.6|112933.6|112953.4|112928.4|27
1737480610000|2025-01-21 17:30:10|112956.2|112931.2|112954.6|112929.6|112957.2|112932.2|112954.6|112929.6|15
1737480620000|2025-01-21 17:30:20|112954.5|112929.5|112952.8|112927.8|112954.5|112929.5|112952|112927|21
1737480630000|2025-01-21 17:30:30|112953.4|112928.4|112954.7|112929.7|112955.4|112930.4|112953.1|112928.1|25
1737480640000|2025-01-21 17:30:40|112953.7|112928.7|112954.7|112929.7|112955.6|112930.6|112952.4|112927.4|22
1737480650000|2025-01-21 17:30:50|112955.1|112930.1|112951|112926|112955.2|112930.2|112946|112921|30
1737480660000|2025-01-21 17:31:00|112950.3|112925.3|112951.3|112926.3|112951.3|112926.3|112949.3|112924.3|9
1737480670000|2025-01-21 17:31:10|112951.5|112926.5|112957.4|112932.4|112957.4|112932.4|112951.5|112926.5|23
1737480680000|2025-01-21 17:31:20|112958.2|112933.2|112955.4|112930.4|112958.2|112933.2|112954.3|112929.3|31
1737480690000|2025-01-21 17:31:30|112955.3|112930.3|112965.6|112940.6|112965.6|112940.6|112954.3|112929.3|16
1737480700000|2025-01-21 17:31:40|112963.1|112938.1|112973.6|112948.6|112973.6|112948.6|112963.1|112938.1|36
1737480710000|2025-01-21 17:31:50|112972.9|112947.9|112975.3|112950.3|112981.8|112956.8|112970.3|112945.3|39
1737480720000|2025-01-21 17:32:00|112974.3|112949.3|112971|112946|112976|112951|112971|112946|39
1737480730000|2025-01-21 17:32:10|112970.7|112945.7|112969.5|112944.5|112972.4|112947.4|112966.5|112941.5|35
1737480740000|2025-01-21 17:32:20|112968.4|112943.4|112960.8|112935.8|112970.8|112945.8|112958.1|112933.1|21
1737480750000|2025-01-21 17:32:30|112961.8|112936.8|112959.3|112934.3|112964.1|112939.1|112956.9|112931.9|19
1737480760000|2025-01-21 17:32:40|112958.2|112933.2|112961.6|112936.6|112962.9|112937.9|112958.2|112933.2|12
1737480770000|2025-01-21 17:32:50|112960.7|112935.7|112957.7|112932.7|112962|112937|112956.2|112931.2|19
1737480780000|2025-01-21 17:33:00|112959|112934|112968.7|112943.7|112970.1|112945.1|112959|112934|19
1737480790000|2025-01-21 17:33:10|112969.6|112944.6|112982.7|112957.7|112982.7|112957.7|112969.6|112944.6|36
1737480800000|2025-01-21 17:33:20|112982.1|112957.1|112989.9|112964.9|112989.9|112964.9|112982.1|112957.1|18
1737480810000|2025-01-21 17:33:30|112990.3|112965.3|112992.8|112967.8|112996.5|112971.5|112990.3|112965.3|45
1737480820000|2025-01-21 17:33:40|112992.6|112967.6|112986.2|112961.2|112993.3|112968.3|112986.2|112961.2|40
1737480830000|2025-01-21 17:33:50|112984.3|112959.3|112977.7|112952.7|112986.8|112961.8|112977.4|112952.4|52
1737480840000|2025-01-21 17:34:00|112978.1|112953.1|112974.6|112949.6|112978.5|112953.5|112973.4|112948.4|41
1737480850000|2025-01-21 17:34:10|112975.2|112950.2|112972.7|112947.7|112981.7|112956.7|112972.7|112947.7|44
1737480860000|2025-01-21 17:34:20|112972.2|112947.2|112976.5|112951.5|112980.7|112955.7|112971.4|112946.4|21
1737480870000|2025-01-21 17:34:30|112976.9|112951.9|112980.2|112955.2|112980.2|112955.2|112975.3|112950.3|22
1737480880000|2025-01-21 17:34:40|112981.3|112956.3|112981.6|112956.6|112985|112960|112980.7|112955.7|23
1737480890000|2025-01-21 17:34:50|112980.7|112955.7|112978.4|112953.4|112982|112957|112977.2|112952.2|24
1737480900000|2025-01-21 17:35:00|112977.3|112952.3|112972.2|112947.2|112978|112953|112969.6|112944.6|27
1737480910000|2025-01-21 17:35:10|112972|112947|112983.2|112958.2|112992.2|112958.2|112971.5|112931.3|59
1737480920000|2025-01-21 17:35:20|112983.5|112958.5|112986.3|112961.3|112986.3|112961.3|112982|112957|21
1737480930000|2025-01-21 17:35:30|112986.4|112961.4|112987.2|112962.2|112988.3|112963.3|112985.1|112960.1|19
1737480940000|2025-01-21 17:35:40|112987.4|112962.4|112986.4|112961.4|112987.4|112962.4|112985.8|112960.8|5
1737480950000|2025-01-21 17:35:50|112986.1|112961.1|112987.8|112962.8|112987.8|112962.8|112986.1|112961.1|4
1737480960000|2025-01-21 17:36:00|112988.1|112963.1|112991.1|112966.1|112992.6|112967.6|112988|112963|11
1737480970000|2025-01-21 17:36:10|112990.3|112965.3|112988.9|112963.9|112990.3|112965.3|112985.5|112960.5|15
1737480980000|2025-01-21 17:36:20|112988|112963|112997.4|112972.4|113000|112975|112988|112963|28
1737480990000|2025-01-21 17:36:30|112997.3|112972.3|112986.9|112961.9|112997.3|112972.3|112985.6|112960.6|20
1737481000000|2025-01-21 17:36:40|112988|112963|112987.5|112962.5|112988.2|112963.2|112987.2|112962.2|7
1737481010000|2025-01-21 17:36:50|112987.2|112962.2|112990.1|112965.1|112990.1|112965.1|112984.8|112959.8|10
1737481020000|2025-01-21 17:37:00|112989|112964|112984.1|112959.1|112991.5|112966.5|112983.1|112958.1|22
1737481030000|2025-01-21 17:37:10|112985.1|112960.1|112986.1|112961.1|112986.3|112961.3|112985.1|112960.1|6
1737481040000|2025-01-21 17:37:20|112985.8|112960.8|112995.5|112970.5|112996.7|112971.7|112985.8|112960.8|18
1737481050000|2025-01-21 17:37:30|112995.2|112970.2|112997.9|112972.9|113000.8|112975.8|112991.9|112966.9|26
1737481060000|2025-01-21 17:37:40|112996.7|112971.7|112996.1|112971.1|112997.2|112972.2|112994.2|112969.2|12
1737481070000|2025-01-21 17:37:50|112995.9|112970.9|112994|112969|112997|112972|112992.2|112967.2|25
1737481080000|2025-01-21 17:38:00|112993.1|112968.1|112996.9|112971.9|112997.2|112972.2|112993.1|112968.1|18
1737481090000|2025-01-21 17:38:10|112997.8|112972.8|112998.5|112973.5|112998.7|112973.7|112997.6|112972.6|8
1737481100000|2025-01-21 17:38:20|112997.8|112972.8|113000.4|112975.4|113000.4|112975.4|112995.6|112970.6|21
1737481110000|2025-01-21 17:38:30|112999.5|112974.5|113000.8|112975.8|113003.5|112978.5|112994.3|112969.3|29
1737481120000|2025-01-21 17:38:40|113001.7|112976.7|112997.9|112972.9|113001.7|112976.7|112992.5|112967.5|28
1737481130000|2025-01-21 17:38:50|112997|112972|112995.9|112970.9|112998.3|112973.3|112995.9|112970.9|9
1737481140000|2025-01-21 17:39:00|112995.3|112970.3|112988.6|112963.6|112995.4|112970.4|112985.5|112960.5|25
1737481150000|2025-01-21 17:39:10|112989.5|112964.5|112988.9|112963.9|112990.2|112965.2|112988.9|112963.9|8
1737481160000|2025-01-21 17:39:20|112987.8|112962.8|112987|112962|112989.6|112964.6|112986.9|112961.9|19
1737481170000|2025-01-21 17:39:30|112986.8|112961.8|112989.9|112964.9|112990.4|112965.4|112985.9|112960.9|12
1737481180000|2025-01-21 17:39:40|112990|112965|112986.3|112961.3|112990.2|112965.2|112985.5|112960.5|16
1737481190000|2025-01-21 17:39:50|112986.4|112961.4|112999.3|112949.3|113001.1|112961.4|112985.1|112948.6|15
1737481200000|2025-01-21 17:40:00|112999.4|112949.4|113003.1|112953.1|113003.2|112953.2|112998.6|112948.6|22
1737481210000|2025-01-21 17:40:10|113001.9|112951.9|113003.1|112953.1|113010.4|112960.4|113001.9|112951.9|24
1737481220000|2025-01-21 17:40:20|113001.6|112951.6|113001|112951|113002.8|112952.8|112997.3|112947.3|22
1737481230000|2025-01-21 17:40:30|113003|112953|113003.5|112953.5|113003.9|112953.9|113000.5|112950.5|13
1737481240000|2025-01-21 17:40:40|113005.5|112955.5|113003.3|112953.3|113005.5|112955.5|113000.8|112950.8|23
1737481250000|2025-01-21 17:40:50|113003.2|112953.2|113004.1|112954.1|113004.3|112954.3|113002.3|112952.3|12
1737481260000|2025-01-21 17:41:00|113004.8|112954.8|113001.9|112951.9|113006.8|112956.8|113001.9|112951.9|24
1737481270000|2025-01-21 17:41:10|113001.7|112951.7|113001.1|112951.1|113002.5|112952.5|113000.6|112950.6|10
1737481280000|2025-01-21 17:41:20|113002.8|112952.8|113000.5|112950.5|113003.3|112953.3|113000.3|112950.3|17
1737481290000|2025-01-21 17:41:30|113001.7|112951.7|112999.7|112949.7|113001.7|112951.7|112998|112948|10
1737481300000|2025-01-21 17:41:40|113000.2|112950.2|113000.9|112950.9|113000.9|112950.9|113000.2|112950.2|4
1737481310000|2025-01-21 17:41:50|113001.1|112951.1|113001|112951|113001.2|112951.2|113001|112951|3
1737481320000|2025-01-21 17:42:00|113000.8|112950.8|112998.1|112948.1|113000.8|112950.8|112997.6|112947.6|16
1737481330000|2025-01-21 17:42:10|112998.7|112948.7|112984.5|112959.5|112999|112959.6|112981|112941.3|20
1737481340000|2025-01-21 17:42:20|112984.4|112959.4|112982.1|112957.1|112985|112960|112981.1|112956.1|11
1737481350000|2025-01-21 17:42:30|112982.3|112957.3|112983.1|112958.1|112983.1|112958.1|112982|112957|5
1737481360000|2025-01-21 17:42:40|112982.9|112957.9|112982.7|112957.7|112983|112958|112976.2|112951.2|16
1737481370000|2025-01-21 17:42:50|112981.6|112956.6|112983.2|112958.2|112985.3|112960.3|112981.2|112956.2|16
1737481380000|2025-01-21 17:43:00|112985.7|112960.7|112989.4|112964.4|112992.9|112967.9|112984.1|112959.1|26
1737481390000|2025-01-21 17:43:10|112990.5|112965.5|112991.7|112966.7|112992.9|112967.9|112989.3|112964.3|11
1737481400000|2025-01-21 17:43:20|112992|112967|112987.2|112962.2|112995|112970|112984.6|112959.6|29
1737481410000|2025-01-21 17:43:30|112986.7|112961.7|112987.7|112962.7|112989.2|112964.2|112986.7|112961.7|16
1737481420000|2025-01-21 17:43:40|112987.1|112962.1|112983.5|112958.5|112987.1|112962.1|112980.4|112955.4|28
1737481430000|2025-01-21 17:43:50|112982.5|112957.5|112982.2|112957.2|112983.1|112958.1|112979.1|112954.1|17
1737481440000|2025-01-21 17:44:00|112983.9|112958.9|112993.9|112968.9|112993.9|112968.9|112983.9|112958.9|22
1737481450000|2025-01-21 17:44:10|112992.9|112967.9|112993.6|112968.6|112997|112972|112992|112967|23
1737481460000|2025-01-21 17:44:20|112994.9|112969.9|113009.3|112984.3|113009.3|112984.3|112993.1|112968.1|30
1737481470000|2025-01-21 17:44:30|113010|112985|113008.3|112983.3|113011|112986|113007.5|112982.5|23
1737481480000|2025-01-21 17:44:40|113007.6|112982.6|113020|112970|113023.6|112990.3|113007.6|112970|57
1737481490000|2025-01-21 17:44:50|113021.3|112971.3|113029.2|112979.2|113030.8|112980.8|113019.9|112969.9|21
1737481500000|2025-01-21 17:45:00|113029.8|112979.8|113019|112994|113031|112994.6|113017.4|112977.9|41
1737481510000|2025-01-21 17:45:10|113018.4|112993.4|113019.7|112994.7|113020.1|112995.1|113016.1|112991.1|23
1737481520000|2025-01-21 17:45:20|113018.1|112993.1|113019.2|112994.2|113020.2|112995.2|113012.6|112987.6|54
1737481530000|2025-01-21 17:45:30|113018.8|112993.8|113018.4|112993.4|113028.4|113003.4|113015.9|112990.9|24
1737481540000|2025-01-21 17:45:40|113012.5|112987.5|113004|112979|113012.5|112987.5|113004|112979|45
1737481550000|2025-01-21 17:45:50|113005.8|112980.8|113004.2|112979.2|113007.9|112982.9|113000.7|112975.7|31
1737481560000|2025-01-21 17:46:00|113002.4|112977.4|113013.1|112988.1|113015.5|112990.5|113002.2|112977.2|44
1737481570000|2025-01-21 17:46:10|113015|112990|113019.5|112994.5|113020.8|112995.8|113012.7|112987.7|37
1737481580000|2025-01-21 17:46:20|113018.7|112993.7|113022.6|112997.6|113022.7|112997.7|113018.6|112993.6|21
1737481590000|2025-01-21 17:46:30|113022.9|112997.9|113018.2|112993.2|113023.4|112998.4|113017.6|112992.6|17
1737481600000|2025-01-21 17:46:40|113017.2|112992.2|113016.1|112991.1|113017.6|112992.6|113012.5|112987.5|14
1737481610000|2025-01-21 17:46:50|113014.9|112989.9|113011.5|112986.5|113015.5|112990.5|113010.5|112985.5|16
1737481620000|2025-01-21 17:47:00|113010.4|112985.4|113011.3|112986.3|113013.7|112988.7|113010.1|112985.1|14
1737481630000|2025-01-21 17:47:10|113008.9|112983.9|113008.1|112983.1|113011.6|112986.6|113007.9|112982.9|12
1737481640000|2025-01-21 17:47:20|113007.5|112982.5|113002.1|112977.1|113010|112985|113002.1|112977.1|22
1737481650000|2025-01-21 17:47:30|113002.7|112977.7|113005.1|112980.1|113007.6|112982.6|113002.7|112977.7|26
1737481660000|2025-01-21 17:47:40|113003.9|112978.9|113002.2|112977.2|113005.2|112980.2|113001.5|112976.5|13
1737481670000|2025-01-21 17:47:50|113003.1|112978.1|113007.3|112982.3|113011.4|112986.4|113003.1|112978.1|19
1737481680000|2025-01-21 17:48:00|113006.6|112981.6|113002.1|112977.1|113006.6|112981.6|112999|112974|27
1737481690000|2025-01-21 17:48:10|113000.7|112975.7|113017.4|112992.4|113017.4|112992.4|112998.5|112973.5|29
1737481700000|2025-01-21 17:48:20|113016.5|112991.5|113007.7|112982.7|113016.5|112991.5|113006.3|112981.3|29
1737481710000|2025-01-21 17:48:30|113007.1|112982.1|113000.4|112975.4|113007.3|112982.3|112997.5|112972.5|20
1737481720000|2025-01-21 17:48:40|112998.7|112973.7|112997.8|112972.8|112998.9|112973.9|112994.8|112969.8|15
1737481730000|2025-01-21 17:48:50|112998.8|112973.8|112999.2|112974.2|113006|112981|112997.8|112972.8|13
1737481740000|2025-01-21 17:49:00|112998.6|112973.6|112996.8|112971.8|112999.7|112974.7|112996.8|112971.8|17
1737481750000|2025-01-21 17:49:10|112997.8|112972.8|112997.8|112972.8|112999.9|112974.9|112997.8|112972.8|12
1737481760000|2025-01-21 17:49:20|112998|112973|112997.8|112972.8|112998|112973|112997.8|112972.8|2
1737481770000|2025-01-21 17:49:30|112998.8|112973.8|112999.7|112974.7|113007|112982|112998.4|112973.4|12
1737481780000|2025-01-21 17:49:40|112999.6|112974.6|112995.3|112970.3|112999.7|112974.7|112994.1|112969.1|12
1737481790000|2025-01-21 17:49:50|112996.9|112971.9|112997.9|112972.9|113000.2|112975.2|112995.8|112970.8|17
1737481800000|2025-01-21 17:50:00|112996.9|112971.9|112992.9|112967.9|113001.2|112976.2|112992.9|112967.9|21
1737481810000|2025-01-21 17:50:10|112992.2|112967.2|112993.3|112968.3|112995.8|112970.8|112989.9|112964.9|17
1737481820000|2025-01-21 17:50:20|112993.2|112968.2|112994.5|112969.5|112996|112971|112991.4|112966.4|14
1737481830000|2025-01-21 17:50:30|112993.9|112968.9|112992.8|112967.8|112994.5|112969.5|112992.2|112967.2|11
1737481840000|2025-01-21 17:50:40|112992.9|112967.9|113005.8|112980.8|113005.8|112980.8|112992.9|112967.9|36
1737481850000|2025-01-21 17:50:50|113003.8|112978.8|113001.4|112976.4|113005.8|112980.8|113001.1|112976.1|36
1737481860000|2025-01-21 17:51:00|113000.4|112975.4|113018|112993|113018.5|112993.5|113000.4|112975.4|43
1737481870000|2025-01-21 17:51:10|113018.9|112993.9|113027.1|113002.1|113029.3|113004.3|113018.9|112993.9|34
1737481880000|2025-01-21 17:51:20|113025.5|113000.5|113032.1|113007.1|113036.9|113011.9|113025.5|113000.5|34
1737481890000|2025-01-21 17:51:30|113031.6|113006.6|113029.5|113004.5|113034.4|113009.4|113028.2|113003.2|30
1737481900000|2025-01-21 17:51:40|113031.1|113006.1|113009.5|112984.5|113031.1|113006.1|113009.5|112984.5|42
1737481910000|2025-01-21 17:51:50|113010.9|112985.9|113010.3|112985.3|113012.1|112987.1|113004.2|112979.2|35
1737481920000|2025-01-21 17:52:00|113011.2|112986.2|113013|112988|113017.5|112992.5|113007.6|112982.6|29
1737481930000|2025-01-21 17:52:10|113012.8|112987.8|113012.4|112987.4|113012.8|112987.8|113011.4|112986.4|6
1737481940000|2025-01-21 17:52:20|113013.3|112988.3|113019.9|112994.9|113020.4|112995.4|113012.1|112987.1|30
1737481950000|2025-01-21 17:52:30|113019|112994|113015.5|112990.5|113019|112994|113015.5|112990.5|16
1737481960000|2025-01-21 17:52:40|113015.6|112990.6|113018.6|112993.6|113020.7|112995.7|113015.6|112990.6|21
1737481970000|2025-01-21 17:52:50|113018.3|112993.3|113017.2|112992.2|113018.8|112993.8|113016.5|112991.5|14
1737481980000|2025-01-21 17:53:00|113016.2|112991.2|113015.4|112990.4|113017|112992|113012.2|112987.2|13
1737481990000|2025-01-21 17:53:10|113018|112993|113015.3|112990.3|113018|112993|113014.4|112989.4|19
1737482000000|2025-01-21 17:53:20|113015.2|112990.2|113010.8|112985.8|113016.1|112991.1|113010.1|112985.1|20
1737482010000|2025-01-21 17:53:30|113009.8|112984.8|112996.7|112971.7|113010.5|112985.5|112994.5|112969.5|25
1737482020000|2025-01-21 17:53:40|112997.8|112972.8|112996.6|112971.6|113000.1|112975.1|112996.6|112971.6|12
1737482030000|2025-01-21 17:53:50|112996.5|112971.5|112993.3|112968.3|112996.5|112971.5|112993.3|112968.3|15
1737482040000|2025-01-21 17:54:00|112990.2|112965.2|112997.7|112972.7|112997.9|112972.9|112990.2|112965.2|18
1737482050000|2025-01-21 17:54:10|112997.9|112972.9|112993.7|112968.7|112999.1|112974.1|112993.7|112968.7|10
1737482060000|2025-01-21 17:54:20|112993.5|112968.5|113015.4|112990.4|113015.4|112990.4|112993.5|112968.5|18
1737482070000|2025-01-21 17:54:30|113014.8|112989.8|113032.5|113007.5|113034.9|113009.9|113014.8|112989.8|30
1737482080000|2025-01-21 17:54:40|113033.8|113008.8|113028.9|113003.9|113034.3|113009.3|113027.8|113002.8|27
1737482090000|2025-01-21 17:54:50|113030.5|113005.5|113032|113007|113035.1|113010.1|113027.4|113002.4|30
1737482100000|2025-01-21 17:55:00|113033.3|113008.3|113044.5|113019.5|113044.7|113019.7|113031.7|113006.7|32
1737482110000|2025-01-21 17:55:10|113044|113019|113040.3|113015.3|113044|113019|113038.9|113013.9|26
1737482120000|2025-01-21 17:55:20|113040.9|113015.9|113054.1|113029.1|113054.6|113029.6|113039.3|113014.3|42
1737482130000|2025-01-21 17:55:30|113053.6|113028.6|113044.3|113019.3|113054.9|113029.9|113044.3|113019.3|57
1737482140000|2025-01-21 17:55:40|113045.7|113020.7|113039.6|113014.6|113046.1|113021.1|113037.4|113012.4|57
1737482150000|2025-01-21 17:55:50|113039.9|113014.9|113040.6|113015.6|113049.1|113024.1|113039.6|113014.6|29
1737482160000|2025-01-21 17:56:00|113040.9|113015.9|113045.5|113020.5|113047.7|113022.7|113033.6|113008.6|38
1737482170000|2025-01-21 17:56:10|113044.1|113019.1|113038.1|113013.1|113044.1|113019.1|113034.8|113009.8|21
1737482180000|2025-01-21 17:56:20|113035.9|113010.9|113030.6|113005.6|113036.6|113011.6|113030.1|113005.1|25
1737482190000|2025-01-21 17:56:30|113030.5|113005.5|113022.1|112997.1|113031.9|113006.9|113021|112996|21
1737482200000|2025-01-21 17:56:40|113021.5|112996.5|113024.5|112999.5|113026.7|113001.7|113018.2|112993.2|16
1737482210000|2025-01-21 17:56:50|113024.2|112999.2|113019.3|112994.3|113026.8|113001.8|113018.2|112993.2|33
1737482220000|2025-01-21 17:57:00|113017.8|112992.8|113033.5|113008.5|113035.4|113010.4|113017|112992|34
1737482230000|2025-01-21 17:57:10|113034.7|113009.7|113030.6|113005.6|113035|113010|113030.6|113005.6|35
1737482240000|2025-01-21 17:57:20|113031.7|113006.7|113031.8|113006.8|113034.6|113009.6|113028|113003|31
1737482250000|2025-01-21 17:57:30|113033.2|113008.2|113034.1|113009.1|113038.9|113013.9|113030.4|113005.4|21
1737482260000|2025-01-21 17:57:40|113034.5|113009.5|113043.4|113018.4|113045|113020|113034.5|113009.5|24
1737482270000|2025-01-21 17:57:50|113042.3|113017.3|113041.2|113016.2|113043.9|113018.9|113037.3|113012.3|21
1737482280000|2025-01-21 17:58:00|113041.9|113016.9|113049.2|113024.2|113052.7|113027.7|113040.3|113015.3|33
1737482290000|2025-01-21 17:58:10|113048.6|113023.6|113048.7|113023.7|113049.1|113024.1|113046.5|113021.5|19
1737482300000|2025-01-21 17:58:20|113046.9|113021.9|113051.7|113026.7|113055.1|113030.1|113046.1|113021.1|36
1737482310000|2025-01-21 17:58:30|113053.6|113028.6|113049.9|113024.9|113058.4|113033.4|113047.3|113022.3|33
1737482320000|2025-01-21 17:58:40|113047.8|113022.8|113046.2|113021.2|113051.3|113026.3|113044.6|113019.6|30
1737482330000|2025-01-21 17:58:50|113048|113023|113073.7|113048.7|113073.7|113048.7|113048|113023|34
1737482340000|2025-01-21 17:59:00|113072.2|113047.2|113066.5|113041.5|113073.8|113048.8|113066|113041|42
1737482350000|2025-01-21 17:59:10|113066.7|113041.7|113069.2|113044.2|113072.6|113047.6|113065|113040|40
1737482360000|2025-01-21 17:59:20|113069.9|113044.9|113068.5|113043.5|113075.1|113050.1|113065.6|113040.6|38
1737482370000|2025-01-21 17:59:30|113069.2|113044.2|113073.3|113048.3|113079.6|113054.6|113068.5|113043.5|37
1737482380000|2025-01-21 17:59:40|113074|113049|113077|113052|113083.3|113058.3|113073|113048|29
1737482390000|2025-01-21 17:59:50|113078.1|113053.1|113076.5|113051.5|113082.9|113057.9|113074.7|113049.7|35
1737482400000|2025-01-21 18:00:00|113077.9|113052.9|113079.9|113054.9|113084.8|113059.8|113075.9|113050.9|40
1737482410000|2025-01-21 18:00:10|113079|113054|113081.2|113056.2|113084.1|113059.1|113077.8|113052.8|22
1737482420000|2025-01-21 18:00:20|113080.6|113055.6|113083.1|113058.1|113085.8|113060.8|113078.6|113053.6|26
1737482430000|2025-01-21 18:00:30|113080.7|113055.7|113085.4|113060.4|113097.5|113072.5|113079.5|113054.5|32
1737482440000|2025-01-21 18:00:40|113080.2|113055.2|113081.3|113056.3|113081.9|113056.9|113068.6|113043.6|52
1737482450000|2025-01-21 18:00:50|113081.9|113056.9|113078.4|113053.4|113083.9|113058.9|113075.7|113050.7|45
1737482460000|2025-01-21 18:01:00|113078.7|113053.7|113085.3|113060.3|113085.3|113060.3|113078|113053|26
1737482470000|2025-01-21 18:01:10|113085.4|113060.4|113082.6|113057.6|113091.1|113066.1|113081.8|113056.8|41
1737482480000|2025-01-21 18:01:20|113083.1|113058.1|113080.6|113055.6|113083.1|113058.1|113079.8|113054.8|34
1737482490000|2025-01-21 18:01:30|113080.8|113055.8|113073.2|113048.2|113081.4|113056.4|113071.9|113046.9|28
1737482500000|2025-01-21 18:01:40|113072.2|113047.2|113070.2|113045.2|113074.2|113049.2|113068.4|113043.4|34
1737482510000|2025-01-21 18:01:50|113071|113046|113086.8|113061.8|113087|113062|113069.5|113044.5|40
1737482520000|2025-01-21 18:02:00|113086.9|113061.9|113096.1|113071.1|113098.6|113073.6|113086.9|113061.9|42
1737482530000|2025-01-21 18:02:10|113094.5|113069.5|113099.6|113074.6|113099.6|113074.6|113093.2|113068.2|25
1737482540000|2025-01-21 18:02:20|113098|113073|113080.2|113055.2|113099.5|113074.5|113078.9|113053.9|31
1737482550000|2025-01-21 18:02:30|113080.1|113055.1|113078|113053|113080.5|113055.5|113074.6|113049.6|18
1737482560000|2025-01-21 18:02:40|113080.1|113055.1|113075.9|113050.9|113082.5|113057.5|113075.9|113050.9|20
1737482570000|2025-01-21 18:02:50|113071.8|113046.8|113080.1|113055.1|113081.5|113056.5|113071.8|113046.8|27
1737482580000|2025-01-21 18:03:00|113081.1|113056.1|113083.8|113058.8|113083.8|113058.8|113076.9|113051.9|27
1737482590000|2025-01-21 18:03:10|113083|113058|113083.4|113058.4|113085.3|113060.3|113076.4|113051.4|26
1737482600000|2025-01-21 18:03:20|113084.2|113059.2|113083|113058|113088.1|113063.1|113080.9|113055.9|24
1737482610000|2025-01-21 18:03:30|113083.3|113058.3|113076.9|113051.9|113083.3|113058.3|113071.5|113046.5|22
1737482620000|2025-01-21 18:03:40|113077.7|113052.7|113075.3|113050.3|113078.4|113053.4|113074.6|113049.6|15
1737482630000|2025-01-21 18:03:50|113075.5|113050.5|113075|113050|113075.5|113050.5|113073.1|113048.1|8
1737482640000|2025-01-21 18:04:00|113073.2|113048.2|113070.5|113045.5|113080.1|113055.1|113070.5|113045.5|29
1737482650000|2025-01-21 18:04:10|113073.3|113048.3|113075.3|113050.3|113080.2|113055.2|113071.1|113046.1|53
1737482660000|2025-01-21 18:04:20|113069.6|113044.6|113070.8|113045.8|113074.1|113049.1|113069.6|113044.6|18
1737482670000|2025-01-21 18:04:30|113072.3|113047.3|113075.6|113050.6|113075.6|113050.6|113067.9|113042.9|26
1737482680000|2025-01-21 18:04:40|113074.8|113049.8|113077.9|113052.9|113078.2|113053.2|113073.2|113048.2|12
1737482690000|2025-01-21 18:04:50|113077.1|113052.1|113071.6|113046.6|113078.2|113053.2|113071.6|113046.6|29
1737482700000|2025-01-21 18:05:00|113071.9|113046.9|113069.4|113044.4|113074.6|113049.6|113069|113044|17
1737482710000|2025-01-21 18:05:10|113069.5|113044.5|113072.7|113047.7|113072.7|113047.7|113068.5|113043.5|6
1737482720000|2025-01-21 18:05:20|113073|113048|113069.8|113044.8|113075.1|113050.1|113061.6|113036.6|46
1737482730000|2025-01-21 18:05:30|113066.7|113041.7|113074.3|113049.3|113075.6|113050.6|113065.8|113040.8|29
1737482740000|2025-01-21 18:05:40|113074.2|113049.2|113071.5|113046.5|113074.2|113049.2|113067.9|113042.9|26
1737482750000|2025-01-21 18:05:50|113070.8|113045.8|113075.2|113050.2|113075.5|113050.5|113070.8|113045.8|22
1737482760000|2025-01-21 18:06:00|113075.3|113050.3|113059.9|113034.9|113075.3|113050.3|113057.1|113032.1|41
1737482770000|2025-01-21 18:06:10|113058|113033|113051.1|113026.1|113059.9|113034.9|113043.4|113018.4|33
1737482780000|2025-01-21 18:06:20|113050.4|113025.4|113046|113021|113051.5|113026.5|113040.8|113015.8|36
1737482790000|2025-01-21 18:06:30|113047.5|113022.5|113044.2|113019.2|113048|113023|113042.8|113017.8|19
1737482800000|2025-01-21 18:06:40|113043.4|113018.4|113034.7|113009.7|113044.5|113019.5|113033.5|113008.5|42
1737482810000|2025-01-21 18:06:50|113034.8|113009.8|113030.5|113005.5|113034.8|113009.8|113030.5|113005.5|22
1737482820000|2025-01-21 18:07:00|113031.2|113006.2|113042.9|113017.9|113046.3|113021.3|113029.4|113004.4|42
1737482830000|2025-01-21 18:07:10|113043.7|113018.7|113039.4|113014.4|113047.3|113022.3|113039.4|113014.4|49
1737482840000|2025-01-21 18:07:20|113039.3|113014.3|113038.7|113013.7|113045.2|113020.2|113038.5|113013.5|31
1737482850000|2025-01-21 18:07:30|113038.8|113013.8|113042.9|113017.9|113046.1|113021.1|113038.8|113013.8|19
1737482860000|2025-01-21 18:07:40|113043.1|113018.1|113041.4|113016.4|113043.9|113018.9|113040.4|113015.4|22
1737482870000|2025-01-21 18:07:50|113041.5|113016.5|113048.2|113023.2|113048.7|113023.7|113040.7|113015.7|17
1737482880000|2025-01-21 18:08:00|113048|113023|113042.8|113017.8|113048|113023|113037.4|113012.4|22
1737482890000|2025-01-21 18:08:10|113042.7|113017.7|113040.3|113015.3|113045.9|113020.9|113039.2|113014.2|28
1737482900000|2025-01-21 18:08:20|113041.2|113016.2|113043.6|113018.6|113045.7|113020.7|113040.3|113015.3|28
1737482910000|2025-01-21 18:08:30|113042.6|113017.6|113034.1|113009.1|113043.7|113018.7|113033.8|113008.8|25
1737482920000|2025-01-21 18:08:40|113035.1|113010.1|113033.6|113008.6|113038.5|113013.5|113032.8|113007.8|21
1737482930000|2025-01-21 18:08:50|113034.5|113009.5|113042.2|113017.2|113045.3|113020.3|113034.5|113009.5|22
1737482940000|2025-01-21 18:09:00|113043.5|113018.5|113035.6|113010.6|113043.5|113018.5|113033.9|113008.9|24
1737482950000|2025-01-21 18:09:10|113036.3|113011.3|113050.4|113025.4|113053.5|113028.5|113036.3|113011.3|27
1737482960000|2025-01-21 18:09:20|113050.3|113025.3|113050.7|113025.7|113052.5|113027.5|113046.3|113021.3|19
1737482970000|2025-01-21 18:09:30|113050.6|113025.6|113059.1|113034.1|113063.3|113038.3|113050.6|113025.6|23
1737482980000|2025-01-21 18:09:40|113058.9|113033.9|113060.7|113035.7|113064.9|113039.9|113053.4|113028.4|21
1737482990000|2025-01-21 18:09:50|113059.9|113034.9|113052.3|113027.3|113061|113036|113052.3|113027.3|17
1737483000000|2025-01-21 18:10:00|113051.7|113026.7|113046.6|113021.6|113051.7|113026.7|113045.2|113020.2|16
1737483010000|2025-01-21 18:10:10|113045.8|113020.8|113066.6|113041.6|113066.6|113041.6|113043.5|113018.5|22
1737483020000|2025-01-21 18:10:20|113065.9|113040.9|113068.5|113043.5|113072.8|113047.8|113064.6|113039.6|41
1737483030000|2025-01-21 18:10:30|113067.3|113042.3|113063.8|113038.8|113069.5|113044.5|113063.8|113038.8|33
1737483040000|2025-01-21 18:10:40|113063.9|113038.9|113066.4|113041.4|113068.6|113043.6|113063.9|113038.9|21
1737483050000|2025-01-21 18:10:50|113066.3|113041.3|113058|113033|113066.3|113041.3|113056.5|113031.5|18
1737483060000|2025-01-21 18:11:00|113057.3|113032.3|113056.1|113031.1|113062.5|113037.5|113056.1|113031.1|25
1737483070000|2025-01-21 18:11:10|113056|113031|113057.3|113032.3|113057.6|113032.6|113052.2|113027.2|16
1737483080000|2025-01-21 18:11:20|113057.1|113032.1|113057.1|113032.1|113057.7|113032.7|113057.1|113032.1|5
1737483090000|2025-01-21 18:11:30|113056.4|113031.4|113045.6|113020.6|113056.4|113031.4|113043|113018|24
1737483100000|2025-01-21 18:11:40|113046.8|113021.8|113050.5|113025.5|113050.5|113025.5|113042.6|113017.6|16
1737483110000|2025-01-21 18:11:50|113050.2|113025.2|113064.4|113039.4|113064.7|113039.7|113047.8|113022.8|21
1737483120000|2025-01-21 18:12:00|113063.4|113038.4|113064.6|113039.6|113065.5|113040.5|113063.3|113038.3|12
1737483130000|2025-01-21 18:12:10|113064.5|113039.5|113059.7|113034.7|113064.5|113039.5|113056.5|113031.5|15
1737483140000|2025-01-21 18:12:20|113060|113035|113061.8|113036.8|113064.4|113039.4|113060|113035|17
1737483150000|2025-01-21 18:12:30|113063.1|113038.1|113072.9|113047.9|113073.7|113048.7|113061.8|113036.8|14
1737483160000|2025-01-21 18:12:40|113072|113047|113074.7|113049.7|113079.7|113054.7|113070.2|113045.2|20
1737483170000|2025-01-21 18:12:50|113076.1|113051.1|113076.3|113051.3|113079.6|113054.6|113073.6|113048.6|12
1737483180000|2025-01-21 18:13:00|113075.1|113050.1|113069.6|113044.6|113075.9|113050.9|113068.2|113043.2|33
1737483190000|2025-01-21 18:13:10|113070.4|113045.4|113064.3|113039.3|113073.7|113048.7|113063.8|113038.8|23
1737483200000|2025-01-21 18:13:20|113062.8|113037.8|113064.1|113039.1|113065.4|113040.4|113059.3|113034.3|10
1737483210000|2025-01-21 18:13:30|113063.4|113038.4|113059.1|113034.1|113063.4|113038.4|113058.2|113033.2|7
1737483220000|2025-01-21 18:13:40|113061.8|113036.8|113060|113035|113061.8|113036.8|113058.6|113033.6|17
1737483230000|2025-01-21 18:13:50|113065|113040|113059.6|113034.6|113065.9|113040.9|113059.1|113034.1|20
1737483240000|2025-01-21 18:14:00|113058.9|113033.9|113044.3|113019.3|113058.9|113033.9|113041.7|113016.7|31
1737483250000|2025-01-21 18:14:10|113045.3|113020.3|113047.1|113022.1|113048.4|113023.4|113043.6|113018.6|21
1737483260000|2025-01-21 18:14:20|113047.2|113022.2|113048.5|113023.5|113050.8|113025.8|113045.9|113020.9|16
1737483270000|2025-01-21 18:14:30|113048.4|113023.4|113048.8|113023.8|113048.8|113023.8|113048.3|113023.3|4
1737483280000|2025-01-21 18:14:40|113046.8|113021.8|113050.3|113025.3|113050.3|113025.3|113043.5|113018.5|20
1737483290000|2025-01-21 18:14:50|113051.3|113026.3|113055.7|113030.7|113060.2|113035.2|113051.3|113026.3|18
1737483300000|2025-01-21 18:15:00|113055.5|113030.5|113059.2|113034.2|113062.7|113037.7|113054.4|113029.4|27
1737483310000|2025-01-21 18:15:10|113059.7|113034.7|113060.2|113035.2|113062.4|113037.4|113059.4|113034.4|19
1737483320000|2025-01-21 18:15:20|113060|113035|113061.1|113036.1|113062.1|113037.1|113060|113035|11
1737483330000|2025-01-21 18:15:30|113060.5|113035.5|113059.9|113034.9|113060.5|113035.5|113058.5|113033.5|13
1737483340000|2025-01-21 18:15:40|113060.1|113035.1|113061.4|113036.4|113066.6|113041.6|113060.1|113035.1|25
1737483350000|2025-01-21 18:15:50|113061.8|113036.8|113063.5|113038.5|113064.7|113039.7|113061.5|113036.5|23
1737483360000|2025-01-21 18:16:00|113063.6|113038.6|113057|113032|113064.8|113039.8|113057|113032|23
1737483370000|2025-01-21 18:16:10|113057.2|113032.2|113056.9|113031.9|113064.7|113039.7|113055|113030|18
1737483380000|2025-01-21 18:16:20|113054.5|113029.5|113056.3|113031.3|113060.7|113035.7|113051.3|113026.3|26
1737483390000|2025-01-21 18:16:30|113056.8|113031.8|113053.5|113028.5|113058.8|113033.8|113053.5|113028.5|10
1737483400000|2025-01-21 18:16:40|113053.4|113028.4|113053.9|113028.9|113056.1|113031.1|113053.3|113028.3|14
1737483410000|2025-01-21 18:16:50|113054.6|113029.6|113064.9|113039.9|113067.2|113042.2|113054.6|113029.6|28
1737483420000|2025-01-21 18:17:00|113064.2|113039.2|113061.7|113036.7|113064.4|113039.4|113061.7|113036.7|17
1737483430000|2025-01-21 18:17:10|113061.6|113036.6|113060.6|113035.6|113063.1|113038.1|113056.6|113031.6|14
1737483440000|2025-01-21 18:17:20|113060.5|113035.5|113060.9|113035.9|113062.3|113037.3|113060.5|113035.5|10
1737483450000|2025-01-21 18:17:30|113061.4|113036.4|113059.7|113034.7|113064.2|113039.2|113058|113033|20
1737483460000|2025-01-21 18:17:40|113060.8|113035.8|113065|113040|113065|113040|113060.8|113035.8|10
1737483470000|2025-01-21 18:17:50|113064.3|113039.3|113058.9|113033.9|113065.1|113040.1|113057.3|113032.3|13
1737483480000|2025-01-21 18:18:00|113059|113034|113058|113033|113059.6|113034.6|113055|113030|13
1737483490000|2025-01-21 18:18:10|113059.1|113034.1|113051.2|113026.2|113059.1|113034.1|113041|113016|20
1737483500000|2025-01-21 18:18:20|113049.4|113024.4|113056.2|113031.2|113062.4|113037.4|113046.7|113021.7|39
1737483510000|2025-01-21 18:18:30|113056.6|113031.6|113065.4|113040.4|113066.5|113041.5|113055.6|113030.6|31
1737483520000|2025-01-21 18:18:40|113066.3|113041.3|113072.5|113047.5|113077.7|113052.7|113065.6|113040.6|32
1737483530000|2025-01-21 18:18:50|113071.9|113046.9|113068.2|113043.2|113072.1|113047.1|113066.7|113041.7|23
1737483540000|2025-01-21 18:19:00|113067.9|113042.9|113070|113045|113073|113048|113066|113041|27
1737483550000|2025-01-21 18:19:10|113070.5|113045.5|113072|113047|113077.3|113052.3|113070.5|113045.5|26
1737483560000|2025-01-21 18:19:20|113072.2|113047.2|113071.1|113046.1|113078.2|113053.2|113070|113045|24
1737483570000|2025-01-21 18:19:30|113073.6|113048.6|113074.6|113049.6|113076.6|113051.6|113070.4|113045.4|26
1737483580000|2025-01-21 18:19:40|113074.8|113049.8|113076.8|113051.8|113076.8|113051.8|113070.7|113045.7|16
1737483590000|2025-01-21 18:19:50|113076.9|113051.9|113080.6|113055.6|113081.3|113056.3|113076.8|113051.8|7
1737483600000|2025-01-21 18:20:00|113078.4|113053.4|113077.1|113052.1|113079.4|113054.4|113076.8|113051.8|15
1737483610000|2025-01-21 18:20:10|113077.9|113052.9|113069.5|113044.5|113077.9|113052.9|113067.3|113042.3|26
1737483620000|2025-01-21 18:20:20|113068.1|113043.1|113070.1|113045.1|113071.1|113046.1|113068.1|113043.1|21
1737483630000|2025-01-21 18:20:30|113070.2|113045.2|113074.7|113049.7|113076.5|113051.5|113068.6|113043.6|21
1737483640000|2025-01-21 18:20:40|113074.8|113049.8|113079.9|113054.9|113082.7|113057.7|113074.8|113049.8|17
1737483650000|2025-01-21 18:20:50|113079.1|113054.1|113078.1|113053.1|113079.3|113054.3|113076.6|113051.6|14
1737483660000|2025-01-21 18:21:00|113078.3|113053.3|113077|113052|113078.3|113053.3|113075.5|113050.5|8
1737483670000|2025-01-21 18:21:10|113076.2|113051.2|113076.2|113051.2|113077.1|113052.1|113075.6|113050.6|9
1737483680000|2025-01-21 18:21:20|113077.2|113052.2|113076.5|113051.5|113077.2|113052.2|113074|113049|9
1737483690000|2025-01-21 18:21:30|113075.3|113050.3|113066.1|113041.1|113082.5|113050.3|113064.1|113027|22
1737483700000|2025-01-21 18:21:40|113065|113040|113063.3|113038.3|113080.6|113043.1|113062.3|113027.7|16
1737483710000|2025-01-21 18:21:50|113063.6|113038.6|113067.1|113042.1|113067.5|113042.5|113063.6|113038.6|10
1737483720000|2025-01-21 18:22:00|113068.5|113043.5|113082.4|113057.4|113084.6|113059.6|113065|113040|31
1737483730000|2025-01-21 18:22:10|113081.7|113056.7|113075.2|113050.2|113081.7|113056.7|113071.2|113046.2|34
1737483740000|2025-01-21 18:22:20|113074.6|113049.6|113068.9|113043.9|113075.2|113050.2|113068.3|113043.3|30
1737483750000|2025-01-21 18:22:30|113068|113043|113050.7|113025.7|113068|113043|113048.8|113023.8|41
1737483760000|2025-01-21 18:22:40|113049.7|113024.7|113048.9|113023.9|113056.6|113031.6|113045.1|113020.1|30
1737483770000|2025-01-21 18:22:50|113049.2|113024.2|113057.5|113032.5|113057.5|113032.5|113048.5|113023.5|20
1737483780000|2025-01-21 18:23:00|113058|113033|113050.9|113025.9|113059.4|113034.4|113050.9|113025.9|16
1737483790000|2025-01-21 18:23:10|113051|113026|113053.8|113028.8|113056.1|113031.1|113051|113026|16
1737483800000|2025-01-21 18:23:20|113053.1|113028.1|113055.2|113030.2|113058.4|113033.4|113053.1|113028.1|13
1737483810000|2025-01-21 18:23:30|113054.4|113029.4|113053.4|113028.4|113054.8|113029.8|113052.7|113027.7|9
1737483820000|2025-01-21 18:23:40|113052.7|113027.7|113050.6|113025.6|113052.7|113027.7|113049.4|113024.4|13
1737483830000|2025-01-21 18:23:50|113049.9|113024.9|113049.8|113024.8|113050.6|113025.6|113047.9|113022.9|19
1737483840000|2025-01-21 18:24:00|113047.2|113022.2|113046.6|113021.6|113047.8|113022.8|113042.8|113017.8|11
1737483850000|2025-01-21 18:24:10|113046.3|113021.3|113046.1|113021.1|113046.3|113021.3|113043|113018|18
1737483860000|2025-01-21 18:24:20|113045.1|113020.1|113037.8|113012.8|113045.1|113020.1|113034.7|113009.7|23
1737483870000|2025-01-21 18:24:30|113038.1|113013.1|113038.4|113013.4|113040.6|113015.6|113036|113011|27
1737483880000|2025-01-21 18:24:40|113038.6|113013.6|113043.3|113018.3|113043.9|113018.9|113038.6|113013.6|27
1737483890000|2025-01-21 18:24:50|113043|113018|113039.7|113014.7|113043.5|113018.5|113039.7|113014.7|23
1737483900000|2025-01-21 18:25:00|113037.5|113012.5|113032.9|113007.9|113040.6|113015.6|113027.2|113002.2|37
1737483910000|2025-01-21 18:25:10|113034.8|113009.8|113029.1|113004.1|113034.9|113009.9|113025.5|113000.5|27
1737483920000|2025-01-21 18:25:20|113027.1|113002.1|113028.3|113003.3|113031.5|113006.5|113025.7|113000.7|19
1737483930000|2025-01-21 18:25:30|113027.4|113002.4|113054.5|113004.5|113055.5|113017.9|113025|113000|45
1737483940000|2025-01-21 18:25:40|113054.2|113004.2|113020.3|112995.3|113054.2|113013.2|113020.3|112995.3|22
1737483950000|2025-01-21 18:25:50|113021|112996|113022.4|112997.4|113025.9|113000.9|113019.4|112994.4|17
1737483960000|2025-01-21 18:26:00|113021.3|112996.3|113030.5|113005.5|113030.5|113005.5|113021.3|112996.3|20
1737483970000|2025-01-21 18:26:10|113031|113006|113034.1|113009.1|113041.2|113016.2|113031|113006|18
1737483980000|2025-01-21 18:26:20|113034|113009|113036.1|113011.1|113038.8|113013.8|113034|113009|20
1737483990000|2025-01-21 18:26:30|113036.5|113011.5|113037.8|113012.8|113037.8|113012.8|113036.5|113011.5|6
1737484000000|2025-01-21 18:26:40|113038.7|113013.7|113035.6|113010.6|113040.2|113015.2|113035.4|113010.4|12
1737484010000|2025-01-21 18:26:50|113035.7|113010.7|113036.9|113011.9|113037|113012|113035.7|113010.7|12
1737484020000|2025-01-21 18:27:00|113035.5|113010.5|113030.6|113005.6|113036.9|113011.9|113030.6|113005.6|18
1737484030000|2025-01-21 18:27:10|113031.6|113006.6|113031.6|113006.6|113032|113007|113028.9|113003.9|24
1737484040000|2025-01-21 18:27:20|113030.6|113005.6|113022.5|112997.5|113032.3|113007.3|113020.7|112995.7|19
1737484050000|2025-01-21 18:27:30|113021.7|112996.7|113021|112996|113024.4|112999.4|113021|112996|13
1737484060000|2025-01-21 18:27:40|113022|112997|113020|112995|113023.3|112998.3|113020|112995|16
1737484070000|2025-01-21 18:27:50|113021|112996|113008.6|112983.6|113021|112996|113007.4|112982.4|28
1737484080000|2025-01-21 18:28:00|113008.1|112983.1|113011.1|112986.1|113012.4|112987.4|113006.6|112981.6|23
1737484090000|2025-01-21 18:28:10|113013.6|112988.6|113014.8|112989.8|113014.8|112989.8|113007.3|112982.3|36
1737484100000|2025-01-21 18:28:20|113013.8|112988.8|113013.6|112988.6|113016.7|112991.7|113012.1|112987.1|44
1737484110000|2025-01-21 18:28:30|113014.2|112989.2|113013.6|112988.6|113014.5|112989.5|113013.2|112988.2|42
1737484120000|2025-01-21 18:28:40|113012.5|112987.5|113011.7|112986.7|113014.5|112989.5|113010.3|112985.3|32
1737484130000|2025-01-21 18:28:50|113011|112986|113012.7|112987.7|113019.9|112994.9|113011|112986|29
1737484140000|2025-01-21 18:29:00|113011.7|112986.7|113014.2|112989.2|113014.7|112989.7|113011.7|112986.7|20
1737484150000|2025-01-21 18:29:10|113013.9|112988.9|113013.3|112988.3|113014.5|112989.5|113012.8|112987.8|20
1737484160000|2025-01-21 18:29:20|113014.3|112989.3|113019.6|112994.6|113019.8|112994.8|113013.3|112988.3|22
1737484170000|2025-01-21 18:29:30|113018.7|112993.7|113018.7|112993.7|113020.7|112995.7|113018.6|112993.6|17
1737484180000|2025-01-21 18:29:40|113019.5|112994.5|113018.3|112993.3|113020.2|112995.2|113017.5|112992.5|16
1737484190000|2025-01-21 18:29:50|113017.5|112992.5|113018|112993|113018|112993|113016.7|112991.7|7
1737484200000|2025-01-21 18:30:00|113020|112995|113020.6|112995.6|113020.8|112995.8|113018.8|112993.8|10
1737484210000|2025-01-21 18:30:10|113021.3|112996.3|113016.6|112991.6|113025.2|113000.2|113015.5|112990.5|20
1737484220000|2025-01-21 18:30:20|113015.5|112990.5|113024.9|112999.9|113025.3|113000.3|113015|112990|20
1737484230000|2025-01-21 18:30:30|113026.4|113001.4|113030.7|113005.7|113030.8|113005.8|113026.4|113001.4|11
1737484240000|2025-01-21 18:30:40|113030|113005|113030.1|113005.1|113032.7|113007.7|113028.5|113003.5|11
1737484250000|2025-01-21 18:30:50|113029.9|113004.9|113036.5|113011.5|113037.7|113012.7|113029.9|113004.9|12
1737484260000|2025-01-21 18:31:00|113034.9|113009.9|113034.9|113009.9|113040.7|113015.7|113034.9|113009.9|18
1737484270000|2025-01-21 18:31:10|113033.9|113008.9|113029.1|113004.1|113033.9|113008.9|113027.8|113002.8|11
1737484280000|2025-01-21 18:31:20|113028.9|113003.9|113027.1|113002.1|113028.9|113003.9|113026.3|113001.3|8
1737484290000|2025-01-21 18:31:30|113028.2|113003.2|113028.4|113003.4|113036.3|113011.3|113027.4|113002.4|13
1737484300000|2025-01-21 18:31:40|113029.5|113004.5|113022.2|112997.2|113032.7|113007.7|113017.8|112992.8|24
1737484310000|2025-01-21 18:31:50|113021.4|112996.4|113021.3|112996.3|113022.9|112997.9|113020.2|112995.2|10
1737484320000|2025-01-21 18:32:00|113023.1|112998.1|113025.7|113000.7|113028.9|113003.9|113021.2|112996.2|16
1737484330000|2025-01-21 18:32:10|113024.7|112999.7|113025.7|113000.7|113031.5|113006.5|113024.7|112999.7|23
1737484340000|2025-01-21 18:32:20|113025.1|113000.1|113015.3|112990.3|113025.7|113000.7|113012.9|112987.9|26
1737484350000|2025-01-21 18:32:30|113018.3|112993.3|113008.1|112983.1|113018.3|112993.3|113007.5|112982.5|21
1737484360000|2025-01-21 18:32:40|113008.7|112983.7|113012.1|112987.1|113013.7|112988.7|113008.7|112983.7|8
1737484370000|2025-01-21 18:32:50|113011.1|112986.1|112999.8|112974.8|113011.1|112986.1|112998.8|112973.8|20
1737484380000|2025-01-21 18:33:00|112999|112974|112997.5|112972.5|113001.3|112976.3|112997.5|112972.5|8
1737484390000|2025-01-21 18:33:10|112998.2|112973.2|113004.7|112979.7|113004.9|112979.9|112998.2|112973.2|9
1737484400000|2025-01-21 18:33:20|113004.9|112979.9|113003.8|112978.8|113004.9|112979.9|113003.6|112978.6|7
1737484410000|2025-01-21 18:33:30|113003.6|112978.6|112997.8|112972.8|113003.9|112978.9|112997.4|112972.4|14
1737484420000|2025-01-21 18:33:40|112999.4|112974.4|112981.7|112956.7|112999.4|112974.4|112980.8|112955.8|20
1737484430000|2025-01-21 18:33:50|112981.4|112956.4|112983.9|112958.9|112986.6|112961.6|112981.3|112956.3|11
1737484440000|2025-01-21 18:34:00|112975.6|112950.6|112974.8|112949.8|112977.7|112952.7|112974.8|112949.8|19
1737484450000|2025-01-21 18:34:10|112975.6|112950.6|112973.2|112948.2|112976|112951|112972.6|112947.6|18
1737484460000|2025-01-21 18:34:20|112972.9|112947.9|112977.4|112952.4|112979.1|112954.1|112972|112947|16
1737484470000|2025-01-21 18:34:30|112977.2|112952.2|112977.3|112952.3|112977.7|112952.7|112976.5|112951.5|8
1737484480000|2025-01-21 18:34:40|112976.5|112951.5|112972.5|112947.5|112976.5|112951.5|112972.5|112947.5|9
1737484490000|2025-01-21 18:34:50|112971.7|112946.7|112967|112942|112971.7|112946.7|112963.7|112938.7|17
1737484500000|2025-01-21 18:35:00|112967.1|112942.1|112969.8|112944.8|112969.8|112944.8|112967.1|112942.1|11
1737484510000|2025-01-21 18:35:10|112968.9|112943.9|112986.3|112961.3|112987.5|112962.5|112960.2|112935.2|33
1737484520000|2025-01-21 18:35:20|112986.4|112961.4|112982.2|112957.2|112994.8|112969.8|112982.2|112957.2|38
1737484530000|2025-01-21 18:35:30|112981.4|112956.4|112983.7|112958.7|112987.5|112962.5|112980.9|112955.9|15
1737484540000|2025-01-21 18:35:40|112984|112959|112977.6|112952.6|112985.5|112960.5|112977|112952|28
1737484550000|2025-01-21 18:35:50|112977.8|112952.8|112975|112950|112977.9|112952.9|112973.7|112948.7|15
1737484560000|2025-01-21 18:36:00|112973.1|112948.1|112976.2|112951.2|112977|112952|112972.3|112947.3|17
1737484570000|2025-01-21 18:36:10|112977|112952|112976.1|112951.1|112983.2|112958.2|112973.9|112948.9|27
1737484580000|2025-01-21 18:36:20|112976.6|112951.6|112986.2|112961.2|112988.3|112963.3|112976.1|112951.1|21
1737484590000|2025-01-21 18:36:30|112985.5|112960.5|112983|112958|112985.5|112960.5|112982.6|112957.6|18
1737484600000|2025-01-21 18:36:40|112982.3|112957.3|112987.9|112962.9|112991.3|112966.3|112982.3|112957.3|17
1737484610000|2025-01-21 18:36:50|112988.4|112963.4|112992.2|112967.2|112992.2|112967.2|112988.4|112963.4|8
1737484620000|2025-01-21 18:37:00|112991.4|112966.4|112986.2|112961.2|112994.8|112969.8|112985.6|112960.6|19
1737484630000|2025-01-21 18:37:10|112985.9|112960.9|112988.1|112963.1|112989|112964|112985.9|112960.9|14
1737484640000|2025-01-21 18:37:20|112988|112963|112985.8|112960.8|112988.1|112963.1|112984.7|112959.7|9
1737484650000|2025-01-21 18:37:30|112986.7|112961.7|112976.8|112951.8|112987.9|112962.9|112976.8|112951.8|28
1737484660000|2025-01-21 18:37:40|112977.1|112952.1|112976.9|112951.9|112978.4|112953.4|112972.5|112947.5|35
1737484670000|2025-01-21 18:37:50|112978|112953|112976.1|112951.1|112981|112956|112975.3|112950.3|20
1737484680000|2025-01-21 18:38:00|112976|112951|112983|112958|112985|112960|112975.8|112950.8|10
1737484690000|2025-01-21 18:38:10|112982.9|112957.9|112974.2|112949.2|112983.2|112958.2|112974|112949|12
1737484700000|2025-01-21 18:38:20|112973.7|112948.7|112974.2|112949.2|112974.2|112949.2|112973.7|112948.7|2
1737484710000|2025-01-21 18:38:30|112973.9|112948.9|112973.1|112948.1|112974|112949|112971.9|112946.9|18
1737484720000|2025-01-21 18:38:40|112972.5|112947.5|112963|112938|112975.7|112950.7|112962.9|112937.9|13
1737484730000|2025-01-21 18:38:50|112964|112939|112970.1|112945.1|112970.1|112945.1|112962.9|112937.9|25
1737484740000|2025-01-21 18:39:00|112968.2|112943.2|112953.4|112928.4|112968.2|112943.2|112950.1|112925.1|19
1737484750000|2025-01-21 18:39:10|112954.2|112929.2|112954.5|112929.5|112957.9|112932.9|112953.1|112928.1|15
1737484760000|2025-01-21 18:39:20|112955|112930|112957.5|112932.5|112962.8|112937.8|112954.9|112929.9|26
1737484770000|2025-01-21 18:39:30|112956.7|112931.7|112953.5|112928.5|112957.2|112932.2|112953.5|112928.5|9
1737484780000|2025-01-21 18:39:40|112954.3|112929.3|112950.8|112925.8|112955.9|112930.9|112949.1|112924.1|22
1737484790000|2025-01-21 18:39:50|112949.9|112924.9|112951.5|112926.5|112953.6|112928.6|112948.1|112923.1|18
1737484800000|2025-01-21 18:40:00|112952.7|112927.7|112949.3|112924.3|112955.5|112930.5|112945.1|112920.1|22
1737484810000|2025-01-21 18:40:10|112948.6|112923.6|112944.1|112919.1|112948.6|112923.6|112941.8|112916.8|33
1737484820000|2025-01-21 18:40:20|112943.2|112918.2|112940.8|112915.8|112943.2|112918.2|112936|112911|16
1737484830000|2025-01-21 18:40:30|112941.8|112916.8|112942.2|112917.2|112942.7|112917.7|112939.3|112914.3|12
1737484840000|2025-01-21 18:40:40|112941.4|112916.4|112938.2|112888.2|112941.4|112916.4|112926.4|112884.4|27
1737484850000|2025-01-21 18:40:50|112939.9|112889.9|112926|112901|112939.9|112901.5|112923.9|112889.9|14
1737484860000|2025-01-21 18:41:00|112925.1|112900.1|112933.9|112908.9|112933.9|112908.9|112923.8|112898.8|32
1737484870000|2025-01-21 18:41:10|112934.4|112909.4|112934.6|112909.6|112938.9|112913.9|112933.6|112908.6|21
1737484880000|2025-01-21 18:41:20|112934.5|112909.5|112932.5|112907.5|112934.7|112909.7|112932.5|112907.5|10
1737484890000|2025-01-21 18:41:30|112932.4|112907.4|112930.4|112905.4|112932.5|112907.5|112930.4|112905.4|8
1737484900000|2025-01-21 18:41:40|112930.6|112905.6|112929|112904|112930.9|112905.9|112928.5|112903.5|14
1737484910000|2025-01-21 18:41:50|112930.1|112905.1|112929.9|112904.9|112933.9|112908.9|112929.3|112904.3|19
1737484920000|2025-01-21 18:42:00|112928.6|112903.6|112932.3|112907.3|112932.3|112907.3|112928.6|112903.6|7
1737484930000|2025-01-21 18:42:10|112932.2|112907.2|112932.6|112907.6|112934.4|112909.4|112929.6|112904.6|10
1737484940000|2025-01-21 18:42:20|112933.9|112908.9|112937.8|112912.8|112944.8|112919.8|112933.6|112908.6|27
1737484950000|2025-01-21 18:42:30|112938|112913|112938|112913|112938|112913|112938|112913|1
1737484960000|2025-01-21 18:42:40|112937.9|112912.9|112937.9|112912.9|112937.9|112912.9|112937.9|112912.9|1
1737484970000|2025-01-21 18:42:50|112937.8|112912.8|112939|112914|112939|112914|112937.8|112912.8|2
1737484980000|2025-01-21 18:43:00|112938.8|112913.8|112937.5|112912.5|112940.6|112915.6|112936.1|112911.1|11
1737484990000|2025-01-21 18:43:10|112938.5|112913.5|112939.1|112914.1|112941|112916|112938.5|112913.5|8
1737485000000|2025-01-21 18:43:20|112939.4|112914.4|112941.5|112916.5|112942.4|112917.4|112937.5|112912.5|11
1737485010000|2025-01-21 18:43:30|112940.7|112915.7|112941.4|112916.4|112942.9|112917.9|112939.5|112914.5|18
1737485020000|2025-01-21 18:43:40|112941.9|112916.9|112942.2|112917.2|112943|112918|112940.9|112915.9|17
1737485030000|2025-01-21 18:43:50|112941|112916|112944.2|112919.2|112945.7|112920.7|112941|112916|15
1737485040000|2025-01-21 18:44:00|112943.6|112918.6|112938.5|112913.5|112943.6|112918.6|112938.5|112913.5|13
1737485050000|2025-01-21 18:44:10|112938.4|112913.4|112937.7|112912.7|112938.5|112913.5|112934.8|112909.8|13
1737485060000|2025-01-21 18:44:20|112937.8|112912.8|112946.1|112921.1|112946.1|112921.1|112937.8|112912.8|17
1737485070000|2025-01-21 18:44:30|112946.9|112921.9|112943.2|112918.2|112949.3|112924.3|112943.2|112918.2|28
1737485080000|2025-01-21 18:44:40|112943|112918|112943.5|112918.5|112943.8|112918.8|112942.9|112917.9|8
1737485090000|2025-01-21 18:44:50|112943.6|112918.6|112943.9|112918.9|112943.9|112918.9|112943.2|112918.2|8
1737485100000|2025-01-21 18:45:00|112943|112918|112943|112918|112943|112918|112942.9|112917.9|3
1737485110000|2025-01-21 18:45:10|112944.1|112919.1|112938.1|112913.1|112944.4|112919.4|112935.5|112910.5|18
1737485120000|2025-01-21 18:45:20|112938.2|112913.2|112940|112915|112940|112915|112938.2|112913.2|5
1737485130000|2025-01-21 18:45:30|112939.2|112914.2|112940.3|112915.3|112940.4|112915.4|112939.1|112914.1|8
1737485140000|2025-01-21 18:45:40|112939.6|112914.6|112939.7|112914.7|112942.4|112917.4|112939.2|112914.2|13
1737485150000|2025-01-21 18:45:50|112940.5|112915.5|112934.2|112909.2|112941.2|112916.2|112934.2|112909.2|28
1737485160000|2025-01-21 18:46:00|112933.5|112908.5|112934.8|112909.8|112936|112911|112933.5|112908.5|7
1737485170000|2025-01-21 18:46:10|112935.1|112910.1|112937.9|112912.9|112938.1|112913.1|112934.9|112909.9|13
1737485180000|2025-01-21 18:46:20|112938.9|112913.9|112937.4|112912.4|112940.2|112915.2|112935.6|112910.6|13
1737485190000|2025-01-21 18:46:30|112938.2|112913.2|112939.7|112914.7|112939.7|112914.7|112938.2|112913.2|7
1737485200000|2025-01-21 18:46:40|112939.3|112914.3|112939|112914|112939.6|112914.6|112935.4|112910.4|18
1737485210000|2025-01-21 18:46:50|112938.1|112913.1|112936.7|112911.7|112938.3|112913.3|112935.8|112910.8|11
1737485220000|2025-01-21 18:47:00|112936|112911|112932.6|112907.6|112936|112911|112930.6|112905.6|13
1737485230000|2025-01-21 18:47:10|112932.5|112907.5|112932.4|112907.4|112932.5|112907.5|112931.5|112906.5|4
1737485240000|2025-01-21 18:47:20|112932.5|112907.5|112932.1|112907.1|112932.5|112907.5|112927.5|112902.5|20
1737485250000|2025-01-21 18:47:30|112930.2|112905.2|112932.1|112907.1|112932.3|112907.3|112930.1|112905.1|9
1737485260000|2025-01-21 18:47:40|112932|112907|112936.5|112911.5|112941.6|112916.6|112932|112907|16
1737485270000|2025-01-21 18:47:50|112936.6|112911.6|112937.7|112912.7|112938.5|112913.5|112933.9|112908.9|10
1737485280000|2025-01-21 18:48:00|112935.8|112910.8|112948.9|112923.9|112949.9|112924.9|112932.7|112907.7|20
1737485290000|2025-01-21 18:48:10|112948|112923|112941.9|112916.9|112948|112923|112941.4|112916.4|24
1737485300000|2025-01-21 18:48:20|112944|112919|112946.7|112921.7|112948.7|112923.7|112943.4|112918.4|15
1737485310000|2025-01-21 18:48:30|112946.6|112921.6|112947.8|112922.8|112949.4|112924.4|112946.6|112921.6|17
1737485320000|2025-01-21 18:48:40|112947.7|112922.7|112946.1|112921.1|112947.7|112922.7|112945.4|112920.4|18
1737485330000|2025-01-21 18:48:50|112945.2|112920.2|112944.6|112919.6|112945.2|112920.2|112943.6|112918.6|9
1737485340000|2025-01-21 18:49:00|112945.3|112920.3|112945.4|112920.4|112946.7|112921.7|112945.1|112920.1|11
1737485350000|2025-01-21 18:49:10|112945.5|112920.5|112945.7|112920.7|112946.5|112921.5|112945.5|112920.5|5
1737485360000|2025-01-21 18:49:20|112944.9|112919.9|112944.3|112919.3|112945.8|112920.8|112942.2|112917.2|10
1737485380000|2025-01-21 18:49:40|112944.2|112919.2|112947.3|112922.3|112949.4|112924.4|112944.1|112919.1|24
1737485390000|2025-01-21 18:49:50|112948.4|112923.4|112944.2|112919.2|112948.4|112923.4|112941|112916|14
1737485400000|2025-01-21 18:50:00|112945.1|112920.1|112946.4|112921.4|112947.9|112922.9|112945.1|112920.1|10
1737485410000|2025-01-21 18:50:10|112947|112922|112947.2|112922.2|112948.8|112923.8|112947|112922|7
1737485420000|2025-01-21 18:50:20|112947.7|112922.7|112935.9|112910.9|112947.7|112922.7|112934.5|112909.5|23
1737485430000|2025-01-21 18:50:30|112936.6|112911.6|112937.2|112912.2|112939.8|112914.8|112935.7|112910.7|20
1737485440000|2025-01-21 18:50:40|112936.8|112911.8|112939.9|112914.9|112940.4|112915.4|112936.4|112911.4|10
1737485450000|2025-01-21 18:50:50|112939|112914|112937.1|112912.1|112939|112914|112934.2|112909.2|15
1737485460000|2025-01-21 18:51:00|112937.9|112912.9|112939.7|112914.7|112940|112915|112937.2|112912.2|7
1737485470000|2025-01-21 18:51:10|112940.1|112915.1|112942.9|112917.9|112946.4|112921.4|112938.9|112913.9|18
1737485480000|2025-01-21 18:51:20|112942.8|112917.8|112940.4|112915.4|112942.8|112917.8|112939.6|112914.6|10
1737485490000|2025-01-21 18:51:30|112940.3|112915.3|112942|112917|112943|112918|112938.9|112913.9|14
1737485500000|2025-01-21 18:51:40|112942.7|112917.7|112943.1|112918.1|112944.3|112919.3|112941.7|112916.7|21
1737485510000|2025-01-21 18:51:50|112944|112919|112942.2|112917.2|112944|112919|112941.2|112916.2|13
1737485520000|2025-01-21 18:52:00|112941.3|112916.3|112945.8|112920.8|112946.9|112921.9|112941.3|112916.3|18
1737485530000|2025-01-21 18:52:10|112946.5|112921.5|112946.7|112921.7|112947.4|112922.4|112945.2|112920.2|16
1737485540000|2025-01-21 18:52:20|112946.6|112921.6|112948.1|112923.1|112950.2|112925.2|112946.6|112921.6|17
1737485550000|2025-01-21 18:52:30|112948.8|112923.8|112957|112932|112961.8|112936.8|112948.8|112923.8|19
1737485560000|2025-01-21 18:52:40|112956.3|112931.3|112956.9|112931.9|112957.3|112932.3|112954.7|112929.7|11
1737485570000|2025-01-21 18:52:50|112956.4|112931.4|112955.9|112930.9|112956.4|112931.4|112955.8|112930.8|13
1737485580000|2025-01-21 18:53:00|112956.1|112931.1|112956.2|112931.2|112956.2|112931.2|112956|112931|4
1737485590000|2025-01-21 18:53:10|112955.8|112930.8|112953.5|112928.5|112956.2|112931.2|112952.2|112927.2|20
1737485600000|2025-01-21 18:53:20|112953.3|112928.3|112953.4|112928.4|112953.9|112928.9|112940.8|112915.8|23
1737485610000|2025-01-21 18:53:30|112953.1|112928.1|112948.1|112923.1|112953.6|112928.6|112947.1|112922.1|18
1737485620000|2025-01-21 18:53:40|112947.1|112922.1|112962.2|112937.2|112962.2|112937.2|112947.1|112922.1|21
1737485630000|2025-01-21 18:53:50|112962.4|112937.4|112965.7|112940.7|112965.7|112940.7|112958.9|112933.9|20
1737485640000|2025-01-21 18:54:00|112966.8|112941.8|112984.9|112959.9|112985.5|112960.5|112966.8|112941.8|24
1737485650000|2025-01-21 18:54:10|112985.7|112960.7|112990.9|112965.9|112991.5|112966.5|112985.7|112960.7|12
1737485660000|2025-01-21 18:54:20|112991.7|112966.7|112988.1|112963.1|112996.6|112971.6|112984.5|112959.5|32
1737485670000|2025-01-21 18:54:30|112989.2|112964.2|112988.6|112963.6|112989.5|112964.5|112987.5|112962.5|10
1737485680000|2025-01-21 18:54:40|112987.5|112962.5|112986.9|112961.9|112989.3|112964.3|112984.6|112959.6|12
1737485690000|2025-01-21 18:54:50|112987|112962|112988.9|112963.9|112989.2|112964.2|112986.4|112961.4|18
1737485700000|2025-01-21 18:55:00|112988.4|112963.4|112987.3|112962.3|112988.9|112963.9|112985.7|112960.7|19
1737485710000|2025-01-21 18:55:10|112985.7|112960.7|112984.4|112959.4|112987|112962|112983.5|112958.5|20
1737485720000|2025-01-21 18:55:20|112985.4|112960.4|112987.8|112962.8|112989|112964|112981.8|112956.8|37
1737485730000|2025-01-21 18:55:30|112987.6|112962.6|112981.4|112956.4|112987.6|112962.6|112980.8|112955.8|30
1737485740000|2025-01-21 18:55:40|112981.8|112956.8|112978.7|112953.7|112983|112958|112977.1|112952.1|24
1737485750000|2025-01-21 18:55:50|112978.4|112953.4|112980.7|112955.7|112981|112956|112977.2|112952.2|38
1737485760000|2025-01-21 18:56:00|112980.8|112955.8|112974.7|112949.7|112980.8|112955.8|112973.8|112948.8|29
1737485770000|2025-01-21 18:56:10|112974.6|112949.6|112974.1|112949.1|112974.7|112949.7|112974.1|112949.1|7
1737485780000|2025-01-21 18:56:20|112973.9|112948.9|112973.1|112948.1|112973.9|112948.9|112972.3|112947.3|9
1737485790000|2025-01-21 18:56:30|112972|112947|112973.5|112948.5|112973.5|112948.5|112968.8|112943.8|12
1737485800000|2025-01-21 18:56:40|112974.9|112949.9|112980.7|112955.7|112982.8|112957.8|112974.9|112949.9|25
1737485810000|2025-01-21 18:56:50|112980.5|112955.5|112982|112957|112987.2|112962.2|112980.5|112955.5|15
1737485820000|2025-01-21 18:57:00|112980.8|112955.8|112980.2|112955.2|112982.6|112957.6|112977.3|112952.3|33
1737485830000|2025-01-21 18:57:10|112981.2|112956.2|112984.8|112959.8|112988.1|112963.1|112981.2|112956.2|18
1737485840000|2025-01-21 18:57:20|112983.7|112958.7|112992.3|112967.3|112992.3|112967.3|112983.4|112958.4|30
1737485850000|2025-01-21 18:57:30|112991.8|112966.8|113002|112977|113002.3|112977.3|112991.8|112966.8|28
1737485860000|2025-01-21 18:57:40|113000.9|112975.9|112996.5|112971.5|113003.7|112978.7|112994.8|112969.8|26
1737485870000|2025-01-21 18:57:50|112996.4|112971.4|112995|112970|112997.2|112972.2|112995|112970|7
1737485880000|2025-01-21 18:58:00|112993.9|112968.9|112986.6|112961.6|112993.9|112968.9|112986.4|112961.4|16
1737485890000|2025-01-21 18:58:10|112986.5|112961.5|112990.4|112965.4|112990.4|112965.4|112985.6|112960.6|11
1737485900000|2025-01-21 18:58:20|112990.5|112965.5|112980.8|112955.8|112990.7|112965.7|112980.2|112955.2|22
1737485910000|2025-01-21 18:58:30|112981.8|112956.8|112989.6|112964.6|112989.6|112964.6|112981.8|112956.8|19
1737485920000|2025-01-21 18:58:40|112989|112964|112986.2|112961.2|112989|112964|112981.3|112956.3|20
1737485930000|2025-01-21 18:58:50|112987|112962|112990.1|112965.1|112991.3|112966.3|112987|112962|23
1737485940000|2025-01-21 18:59:00|112990.5|112965.5|112980.7|112955.7|112990.5|112965.5|112980.3|112955.3|29
1737485950000|2025-01-21 18:59:10|112981.8|112956.8|112983.9|112958.9|112987.1|112962.1|112981.8|112956.8|25
1737485960000|2025-01-21 18:59:20|112983.3|112958.3|112987.3|112962.3|112988.4|112963.4|112982.2|112957.2|25
1737485970000|2025-01-21 18:59:30|112988.1|112963.1|112991.2|112966.2|112991.2|112966.2|112988.1|112963.1|6
1737485980000|2025-01-21 18:59:40|112991.6|112966.6|112989.6|112964.6|112991.7|112966.7|112989.3|112964.3|6
1737485990000|2025-01-21 18:59:50|112989.9|112964.9|112990.1|112965.1|112990.1|112965.1|112989.9|112964.9|3
1737486000000|2025-01-21 19:00:00|112990.9|112965.9|112995.6|112970.6|113006.2|112981.2|112990.9|112965.9|36
1737486010000|2025-01-21 19:00:10|112995.7|112970.7|112988.5|112963.5|112996.3|112971.3|112986.3|112961.3|26
1737486020000|2025-01-21 19:00:20|112987.8|112962.8|112987.2|112962.2|112988.9|112963.9|112985|112960|17
1737486030000|2025-01-21 19:00:30|112986.6|112961.6|112985.3|112960.3|112990.2|112965.2|112985.3|112960.3|26
1737486040000|2025-01-21 19:00:40|112984.5|112959.5|112988.8|112963.8|112988.8|112963.8|112984.3|112959.3|14
1737486050000|2025-01-21 19:00:50|112988.3|112963.3|112984|112959|112988.8|112963.8|112984|112959|14
1737486060000|2025-01-21 19:01:00|112983.2|112958.2|112994|112969|112994|112969|112979.4|112954.4|26
1737486070000|2025-01-21 19:01:10|112992.2|112967.2|112994.4|112969.4|112996.3|112971.3|112992.2|112967.2|29
1737486080000|2025-01-21 19:01:20|112993.7|112968.7|112983.3|112958.3|112993.7|112968.7|112981.5|112956.5|31
1737486090000|2025-01-21 19:01:30|112982.8|112957.8|112980.6|112955.6|112982.9|112957.9|112976.1|112951.1|25
1737486100000|2025-01-21 19:01:40|112980.7|112955.7|112975.9|112950.9|112981.4|112956.4|112975.9|112950.9|20
1737486110000|2025-01-21 19:01:50|112976.7|112951.7|112988.5|112963.5|112988.5|112963.5|112976.7|112951.7|20
1737486120000|2025-01-21 19:02:00|112987.4|112962.4|112989.1|112964.1|112990.9|112965.9|112981.3|112956.3|35
1737486130000|2025-01-21 19:02:10|112989.8|112964.8|112994.6|112969.6|113001.6|112976.6|112989.8|112964.8|40
1737486140000|2025-01-21 19:02:20|112995.6|112970.6|113001.2|112976.2|113002.5|112977.5|112995.6|112970.6|24
1737486150000|2025-01-21 19:02:30|112999.7|112974.7|113004|112979|113005.2|112980.2|112999.7|112974.7|21
1737486160000|2025-01-21 19:02:40|113004.9|112979.9|113004.2|112979.2|113006.2|112981.2|113004.2|112979.2|12
1737486170000|2025-01-21 19:02:50|113004.1|112979.1|113002.8|112977.8|113004.1|112979.1|113002.8|112977.8|2
1737486180000|2025-01-21 19:03:00|113003.5|112978.5|113005.6|112980.6|113005.6|112980.6|113003.5|112978.5|9
1737486190000|2025-01-21 19:03:10|113004.8|112979.8|113006.1|112981.1|113006.1|112981.1|113004.8|112979.8|6
1737486200000|2025-01-21 19:03:20|113005.9|112980.9|113004.6|112979.6|113005.9|112980.9|113004.6|112979.6|5
1737486210000|2025-01-21 19:03:30|113004|112979|113013|112988|113015.2|112990.2|113004|112979|33
1737486220000|2025-01-21 19:03:40|113013.1|112988.1|113016.7|112991.7|113018|112993|113012.1|112987.1|15
1737486230000|2025-01-21 19:03:50|113016.8|112991.8|113016.5|112991.5|113017.9|112992.9|113015|112990|13
1737486240000|2025-01-21 19:04:00|113015.7|112990.7|113011.3|112986.3|113015.7|112990.7|113010.4|112985.4|20
1737486250000|2025-01-21 19:04:10|113011.2|112986.2|113011.8|112986.8|113012.4|112987.4|113006.4|112981.4|17
1737486260000|2025-01-21 19:04:20|113011.3|112986.3|113014.2|112989.2|113015.1|112990.1|113009.8|112984.8|13
1737486270000|2025-01-21 19:04:30|113015.1|112990.1|113006.4|112981.4|113015.1|112990.1|113005|112980|18
1737486280000|2025-01-21 19:04:40|113005.5|112980.5|113000.9|112975.9|113006.1|112981.1|113000.4|112975.4|10
1737486290000|2025-01-21 19:04:50|113002.1|112977.1|113002.7|112977.7|113004.1|112979.1|113001.2|112976.2|15
1737486300000|2025-01-21 19:05:00|113001.8|112976.8|112997.2|112972.2|113001.8|112976.8|112996.3|112971.3|18
1737486310000|2025-01-21 19:05:10|112997.8|112972.8|112995.9|112970.9|112998.7|112973.7|112995.9|112970.9|8
1737486320000|2025-01-21 19:05:20|112995|112970|112996.7|112971.7|112997.6|112972.6|112995|112970|11
1737486330000|2025-01-21 19:05:30|112997.1|112972.1|112996.9|112971.9|112998|112973|112994|112969|9
1737486340000|2025-01-21 19:05:40|112997.2|112972.2|113006.4|112981.4|113006.4|112981.4|112996.6|112971.6|20
1737486350000|2025-01-21 19:05:50|113005.2|112980.2|113009.3|112984.3|113009.9|112984.9|113004.1|112979.1|15
1737486360000|2025-01-21 19:06:00|113008.3|112983.3|113001.5|112976.5|113008.5|112983.5|113001.5|112976.5|19
1737486370000|2025-01-21 19:06:10|113002.5|112977.5|112992.9|112967.9|113005|112980|112991.6|112966.6|27
1737486380000|2025-01-21 19:06:20|112992.6|112967.6|112986.6|112961.6|112992.6|112967.6|112984.8|112959.8|15
1737486390000|2025-01-21 19:06:30|112985.3|112960.3|112986.5|112961.5|112989.4|112964.4|112983.9|112958.9|22
1737486400000|2025-01-21 19:06:40|112987.7|112962.7|112987.1|112962.1|112988.8|112963.8|112986.5|112961.5|18
1737486410000|2025-01-21 19:06:50|112987.4|112962.4|112992.1|112967.1|112992.1|112967.1|112987.4|112962.4|6
1737486420000|2025-01-21 19:07:00|112991.2|112966.2|112990.7|112965.7|112992.9|112967.9|112990.7|112965.7|6
1737486430000|2025-01-21 19:07:10|112990.8|112965.8|112995.4|112970.4|112995.8|112970.8|112989.8|112964.8|10
1737486440000|2025-01-21 19:07:20|112995.2|112970.2|112986.1|112961.1|112995.4|112970.4|112986.1|112961.1|27
1737486450000|2025-01-21 19:07:30|112986.8|112961.8|112984|112959|112989.8|112964.8|112983|112958|29
1737486460000|2025-01-21 19:07:40|112985.5|112960.5|112989.3|112964.3|112989.3|112964.3|112985.1|112960.1|12
1737486470000|2025-01-21 19:07:50|112990.4|112965.4|112989.1|112964.1|112990.4|112965.4|112988.9|112963.9|5
1737486480000|2025-01-21 19:08:00|112990.1|112965.1|112990.1|112965.1|112991.2|112966.2|112989.1|112964.1|8
1737486490000|2025-01-21 19:08:10|112989.1|112964.1|112984.4|112959.4|112989.1|112964.1|112984.4|112959.4|10
1737486500000|2025-01-21 19:08:20|112983.3|112958.3|112980.3|112955.3|112986.2|112961.2|112980.3|112955.3|14
1737486510000|2025-01-21 19:08:30|112982.5|112957.5|112987.8|112962.8|112989.2|112964.2|112982|112957|10
1737486520000|2025-01-21 19:08:40|112987|112962|112987.2|112962.2|112989.1|112964.1|112985.9|112960.9|17
1737486530000|2025-01-21 19:08:50|112986.3|112961.3|112986|112961|112986.3|112961.3|112984.9|112959.9|9
1737486540000|2025-01-21 19:09:00|112985.6|112960.6|112981.7|112956.7|112985.7|112960.7|112981.7|112956.7|15
1737486550000|2025-01-21 19:09:10|112982.8|112957.8|112997.3|112972.3|112999|112974|112982.8|112957.8|21
1737486560000|2025-01-21 19:09:20|113000.5|112975.5|113001.5|112976.5|113004.7|112979.7|113000.5|112975.5|24
1737486570000|2025-01-21 19:09:30|113001.7|112976.7|112999.7|112974.7|113002.3|112977.3|112999.2|112974.2|14
1737486580000|2025-01-21 19:09:40|113002|112977|113003.4|112978.4|113003.4|112978.4|112999|112974|15
1737486590000|2025-01-21 19:09:50|113003.8|112978.8|113011.1|112986.1|113011.9|112986.9|113003.8|112978.8|33
1737486600000|2025-01-21 19:10:00|113011.5|112986.5|113013.9|112988.9|113014.8|112989.8|113011.5|112986.5|29
1737486610000|2025-01-21 19:10:10|113014.6|112989.6|113009.4|112984.4|113014.6|112989.6|113009|112984|27
1737486620000|2025-01-21 19:10:20|113008.2|112983.2|113011.5|112986.5|113011.9|112986.9|113008.1|112983.1|26
1737486630000|2025-01-21 19:10:30|113010.8|112985.8|113012.4|112987.4|113012.4|112987.4|113010.4|112985.4|11
1737486640000|2025-01-21 19:10:40|113012.1|112987.1|113007.7|112982.7|113012.1|112987.1|113006.2|112981.2|21
1737486650000|2025-01-21 19:10:50|113007.3|112982.3|113007|112982|113011.1|112986.1|113007|112982|18
1737486660000|2025-01-21 19:11:00|113007.7|112982.7|113006.6|112981.6|113009.9|112984.9|113006.6|112981.6|17
1737486670000|2025-01-21 19:11:10|113007.1|112982.1|113004.5|112979.5|113007.4|112982.4|113001.2|112976.2|15
1737486680000|2025-01-21 19:11:20|113004.6|112979.6|112999.2|112974.2|113004.6|112979.6|112999.2|112974.2|11
1737486690000|2025-01-21 19:11:30|112999.3|112974.3|112997.8|112972.8|113007.1|112982.1|112997.8|112972.8|16
1737486700000|2025-01-21 19:11:40|112999.4|112974.4|112998.3|112973.3|112999.5|112974.5|112996|112971|14
1737486710000|2025-01-21 19:11:50|112996.3|112971.3|112997.1|112972.1|112999|112974|112996.3|112971.3|9
1737486720000|2025-01-21 19:12:00|112997|112972|112996.1|112971.1|112998.6|112973.6|112992.5|112967.5|25
1737486730000|2025-01-21 19:12:10|112994.5|112969.5|113002.1|112977.1|113004.1|112979.1|112994.5|112969.5|13
1737486740000|2025-01-21 19:12:20|113004.1|112979.1|112992.1|112967.1|113004.1|112979.1|112988.8|112963.8|15
1737486750000|2025-01-21 19:12:30|112991.3|112966.3|112993|112968|112993.5|112968.5|112990.4|112965.4|11
1737486760000|2025-01-21 19:12:40|112992.9|112967.9|112999.6|112974.6|113002.2|112977.2|112992.8|112967.8|17
1737486770000|2025-01-21 19:12:50|113001.9|112976.9|113000.3|112975.3|113001.9|112976.9|112999.1|112974.1|19
1737486780000|2025-01-21 19:13:00|112999.3|112974.3|112995.5|112970.5|112999.3|112974.3|112995.3|112970.3|13
1737486790000|2025-01-21 19:13:10|112995.4|112970.4|113006|112981|113007.1|112982.1|112995.2|112970.2|22
1737486800000|2025-01-21 19:13:20|113007.5|112982.5|113006.3|112981.3|113007.5|112982.5|113004.2|112979.2|18
1737486810000|2025-01-21 19:13:30|113006.4|112981.4|113009.2|112984.2|113009.2|112984.2|113006.4|112981.4|12
1737486820000|2025-01-21 19:13:40|113008|112983|113007.1|112982.1|113014.4|112989.4|113006.2|112981.2|33
1737486830000|2025-01-21 19:13:50|113007.6|112982.6|113007.3|112982.3|113008.5|112983.5|113006.8|112981.8|14
1737486840000|2025-01-21 19:14:00|113008.1|112983.1|113011|112986|113011.5|112986.5|113007|112982|26
1737486850000|2025-01-21 19:14:10|113011.2|112986.2|113019.5|112994.5|113019.5|112994.5|113009|112984|24
1737486860000|2025-01-21 19:14:20|113018.9|112993.9|113015.2|112990.2|113018.9|112993.9|113014.2|112989.2|8
1737486870000|2025-01-21 19:14:30|113015.8|112990.8|113019.2|112994.2|113020.1|112995.1|113015.4|112990.4|11
1737486880000|2025-01-21 19:14:40|113017.6|112992.6|113020.3|112995.3|113020.3|112995.3|113017.6|112992.6|11
1737486890000|2025-01-21 19:14:50|113020.7|112995.7|113021.8|112996.8|113022|112997|113020.7|112995.7|8
1737486900000|2025-01-21 19:15:00|113022.4|112997.4|113020|112995|113025.6|113000.6|113019|112994|21
1737486910000|2025-01-21 19:15:10|113021.1|112996.1|113021.4|112996.4|113022.4|112997.4|113018.7|112993.7|32
1737486920000|2025-01-21 19:15:20|113022.4|112997.4|113020.5|112995.5|113022.9|112997.9|113019.7|112994.7|25
1737486930000|2025-01-21 19:15:30|113019|112994|113024.7|112999.7|113024.7|112999.7|113016.4|112991.4|27
1737486940000|2025-01-21 19:15:40|113022.1|112997.1|113024.1|112999.1|113024.1|112999.1|113022.1|112997.1|5
1737486950000|2025-01-21 19:15:50|113024.2|112999.2|113021.4|112996.4|113027.9|113002.9|113020.4|112995.4|15
1737486960000|2025-01-21 19:16:00|113022|112997|113023.3|112998.3|113026.1|113001.1|113020.6|112995.6|28
1737486970000|2025-01-21 19:16:10|113024.2|112999.2|113023.6|112998.6|113026.9|113001.9|113021.2|112996.2|22
1737486980000|2025-01-21 19:16:20|113023.9|112998.9|113026.1|113001.1|113027.1|113002.1|113022.3|112997.3|16
1737486990000|2025-01-21 19:16:30|113026.6|113001.6|113027.2|113002.2|113028.4|113003.4|113026.5|113001.5|10
1737487000000|2025-01-21 19:16:40|113026.3|113001.3|113032.2|113007.2|113034.4|113009.4|113024|112999|15
1737487010000|2025-01-21 19:16:50|113033|113008|113037.8|113012.8|113041.5|113016.5|113033|113008|19
1737487020000|2025-01-21 19:17:00|113040|113015|113051.7|113026.7|113053|113028|113040|113015|20
1737487030000|2025-01-21 19:17:10|113050.5|113025.5|113048.9|113023.9|113051.6|113026.6|113046.3|113021.3|15
1737487040000|2025-01-21 19:17:20|113048.7|113023.7|113048.7|113023.7|113049|113024|113047.2|113022.2|8
1737487050000|2025-01-21 19:17:30|113047.5|113022.5|113048.7|113023.7|113049.1|113024.1|113045.9|113020.9|15
1737487060000|2025-01-21 19:17:40|113047.9|113022.9|113041.7|113016.7|113048.5|113023.5|113041.7|113016.7|20
1737487070000|2025-01-21 19:17:50|113043.1|113018.1|113041.8|113016.8|113047.4|113022.4|113040.3|113015.3|31
1737487080000|2025-01-21 19:18:00|113041.7|113016.7|113041|113016|113042.7|113017.7|113040.8|113015.8|22
1737487090000|2025-01-21 19:18:10|113042.5|113017.5|113043.4|113018.4|113044|113019|113041.3|113016.3|33
1737487100000|2025-01-21 19:18:20|113042.7|113017.7|113040.2|113015.2|113044|113019|113040.2|113015.2|13
1737487110000|2025-01-21 19:18:30|113040.9|113015.9|113044.5|113019.5|113044.5|113019.5|113040.9|113015.9|17
1737487120000|2025-01-21 19:18:40|113043.8|113018.8|113040.8|113015.8|113045|113020|113040.1|113015.1|26
1737487130000|2025-01-21 19:18:50|113040.1|113015.1|113041.6|113016.6|113042.9|113017.9|113039.4|113014.4|25
1737487140000|2025-01-21 19:19:00|113042.8|113017.8|113043.4|113018.4|113048.2|113023.2|113041.9|113016.9|20
1737487150000|2025-01-21 19:19:10|113042.8|113017.8|113045.7|113020.7|113045.7|113020.7|113042.3|113017.3|8
1737487160000|2025-01-21 19:19:20|113044.7|113019.7|113051.6|113026.6|113051.6|113026.6|113043.7|113018.7|36
1737487170000|2025-01-21 19:19:30|113050.6|113025.6|113049.3|113024.3|113051.6|113026.6|113049.3|113024.3|4
1737487180000|2025-01-21 19:19:40|113048.1|113023.1|113052|113027|113053.6|113028.6|113047.5|113022.5|25
1737487190000|2025-01-21 19:19:50|113053.6|113028.6|113046.1|113021.1|113053.7|113028.7|113044.8|113019.8|21
1737487200000|2025-01-21 19:20:00|113045.2|113020.2|113042.7|113017.7|113046.4|113021.4|113042.5|113017.5|13
1737487210000|2025-01-21 19:20:10|113042.3|113017.3|113041.9|113016.9|113042.4|113017.4|113040.2|113015.2|21
1737487220000|2025-01-21 19:20:20|113042.9|113017.9|113047.2|113022.2|113048.3|113023.3|113039.8|113014.8|40
1737487230000|2025-01-21 19:20:30|113047|113022|113049.1|113024.1|113051.1|113026.1|113046.1|113021.1|28
1737487240000|2025-01-21 19:20:40|113049.4|113024.4|113066.5|113041.5|113067.1|113042.1|113049.4|113024.4|26
1737487250000|2025-01-21 19:20:50|113067.3|113042.3|113069.9|113044.9|113073.9|113048.9|113066.4|113041.4|25
1737487260000|2025-01-21 19:21:00|113070|113045|113073.2|113048.2|113074.7|113049.7|113069.1|113044.1|26
1737487270000|2025-01-21 19:21:10|113072.5|113047.5|113082.7|113057.7|113083.6|113058.6|113072.5|113047.5|24
1737487280000|2025-01-21 19:21:20|113082.8|113057.8|113070.6|113045.6|113083.5|113058.5|113070.5|113045.5|28
1737487290000|2025-01-21 19:21:30|113071|113046|113073.1|113048.1|113077|113052|113070.5|113045.5|28
1737487300000|2025-01-21 19:21:40|113072.9|113047.9|113076.5|113051.5|113076.5|113051.5|113072|113047|17
1737487310000|2025-01-21 19:21:50|113075|113050|113079.9|113054.9|113080.1|113055.1|113075|113050|11
1737487320000|2025-01-21 19:22:00|113079.2|113054.2|113074.7|113049.7|113079.2|113054.2|113074.2|113049.2|19
1737487330000|2025-01-21 19:22:10|113075.5|113050.5|113077.2|113052.2|113079.1|113054.1|113075.3|113050.3|26
1737487340000|2025-01-21 19:22:20|113077.9|113052.9|113076.7|113051.7|113078|113053|113075.8|113050.8|21
1737487350000|2025-01-21 19:22:30|113076.8|113051.8|113076.4|113051.4|113077.5|113052.5|113074.7|113049.7|11
1737487360000|2025-01-21 19:22:40|113076.3|113051.3|113070.7|113045.7|113076.3|113051.3|113070.6|113045.6|16
1737487370000|2025-01-21 19:22:50|113071.8|113046.8|113074|113049|113074|113049|113070.6|113045.6|11
1737487380000|2025-01-21 19:23:00|113075|113050|113081.7|113056.7|113087|113062|113075|113050|25
1737487390000|2025-01-21 19:23:10|113082.3|113057.3|113080.7|113055.7|113082.3|113057.3|113080.7|113055.7|10
1737487400000|2025-01-21 19:23:20|113081.3|113056.3|113090.7|113065.7|113090.9|113065.9|113079.9|113054.9|20
1737487410000|2025-01-21 19:23:30|113090|113065|113088.1|113063.1|113091.6|113066.6|113087.3|113062.3|16
1737487420000|2025-01-21 19:23:40|113087.8|113062.8|113085.9|113060.9|113088.1|113063.1|113085.9|113060.9|12
1737487430000|2025-01-21 19:23:50|113086.6|113061.6|113087.9|113062.9|113088.2|113063.2|113086.5|113061.5|11
1737487440000|2025-01-21 19:24:00|113087.1|113062.1|113087.5|113062.5|113088.7|113063.7|113087.1|113062.1|11
1737487450000|2025-01-21 19:24:10|113087.3|113062.3|113089.2|113064.2|113094.6|113069.6|113087.3|113062.3|19
1737487460000|2025-01-21 19:24:20|113089.4|113064.4|113092.7|113067.7|113093.8|113068.8|113089.4|113064.4|12
1737487470000|2025-01-21 19:24:30|113093.8|113068.8|113094.6|113069.6|113095.9|113070.9|113093.8|113068.8|8
1737487480000|2025-01-21 19:24:40|113093.9|113068.9|113090.1|113065.1|113094.6|113069.6|113087.5|113062.5|16
1737487490000|2025-01-21 19:24:50|113078.4|113053.4|113071.8|113046.8|113080.9|113055.9|113070.5|113045.5|31
1737487500000|2025-01-21 19:25:00|113071.3|113046.3|113069.2|113044.2|113071.7|113046.7|113066.9|113041.9|19
1737487510000|2025-01-21 19:25:10|113068.4|113043.4|113071.4|113046.4|113072.7|113047.7|113065.5|113040.5|34
1737487520000|2025-01-21 19:25:20|113070.6|113045.6|113068|113043|113072.8|113047.8|113067|113042|18
1737487530000|2025-01-21 19:25:30|113067.3|113042.3|113070.2|113045.2|113071.6|113046.6|113065.7|113040.7|27
1737487540000|2025-01-21 19:25:40|113070.8|113045.8|113074.1|113049.1|113075.3|113050.3|113070.8|113045.8|20
1737487550000|2025-01-21 19:25:50|113074.8|113049.8|113075.2|113050.2|113078.7|113053.7|113074.8|113049.8|20
1737487560000|2025-01-21 19:26:00|113075|113050|113073.8|113048.8|113075.2|113050.2|113072.1|113047.1|22
1737487570000|2025-01-21 19:26:10|113074.1|113049.1|113076.2|113051.2|113079.6|113054.6|113072.9|113047.9|22
1737487580000|2025-01-21 19:26:20|113077.5|113052.5|113080.3|113055.3|113081.6|113056.6|113077|113052|18
1737487590000|2025-01-21 19:26:30|113079.1|113054.1|113078.4|113053.4|113079.4|113054.4|113076.2|113051.2|12
1737487600000|2025-01-21 19:26:40|113077.7|113052.7|113076.4|113051.4|113082.8|113057.8|113075.7|113050.7|17
1737487610000|2025-01-21 19:26:50|113078.1|113053.1|113074.4|113049.4|113078.3|113053.3|113074.4|113049.4|8
1737487620000|2025-01-21 19:27:00|113074.6|113049.6|113072.9|113047.9|113074.6|113049.6|113072.9|113047.9|6
1737487630000|2025-01-21 19:27:10|113072.5|113047.5|113074|113049|113074.2|113049.2|113072.3|113047.3|12
1737487640000|2025-01-21 19:27:20|113073.6|113048.6|113073.6|113048.6|113074.3|113049.3|113069.5|113044.5|11
1737487650000|2025-01-21 19:27:30|113074.3|113049.3|113068|113043|113074.3|113049.3|113068|113043|10
1737487660000|2025-01-21 19:27:40|113071.5|113046.5|113065.7|113040.7|113071.5|113046.5|113065.7|113040.7|11
1737487670000|2025-01-21 19:27:50|113068.9|113043.9|113065.7|113040.7|113069|113044|113065.7|113040.7|17
1737487680000|2025-01-21 19:28:00|113066.5|113041.5|113074.8|113049.8|113078.9|113053.9|113066.5|113041.5|33
1737487690000|2025-01-21 19:28:10|113075|113050|113079.4|113054.4|113082.3|113057.3|113075|113050|31
1737487700000|2025-01-21 19:28:20|113082.8|113057.8|113079.4|113054.4|113083.6|113058.6|113078.9|113053.9|15
1737487710000|2025-01-21 19:28:30|113081.5|113056.5|113079.6|113054.6|113081.5|113056.5|113079.6|113054.6|6
1737487720000|2025-01-21 19:28:40|113081.5|113056.5|113085|113060|113088.5|113063.5|113077|113052|21
1737487730000|2025-01-21 19:28:50|113086.7|113061.7|113085|113060|113088.2|113063.2|113084.2|113059.2|16
1737487740000|2025-01-21 19:29:00|113083.5|113058.5|113074.8|113049.8|113085|113060|113073.1|113048.1|23
1737487750000|2025-01-21 19:29:10|113074.5|113049.5|113074.6|113049.6|113074.6|113049.6|113074|113049|9
1737487760000|2025-01-21 19:29:20|113074.4|113049.4|113063.2|113038.2|113074.4|113049.4|113060.1|113035.1|23
1737487770000|2025-01-21 19:29:30|113064.7|113039.7|113062|113037|113064.7|113039.7|113062|113037|7
1737487780000|2025-01-21 19:29:40|113061.8|113036.8|113061.7|113036.7|113063.8|113038.8|113061.7|113036.7|6
1737487790000|2025-01-21 19:29:50|113061.6|113036.6|113063.7|113038.7|113063.7|113038.7|113061.6|113036.6|3
1737487800000|2025-01-21 19:30:00|113062.8|113037.8|113064.2|113039.2|113069.7|113044.7|113060.1|113035.1|21
1737487810000|2025-01-21 19:30:10|113065.1|113040.1|113065.1|113040.1|113067.1|113042.1|113063.9|113038.9|12
1737487820000|2025-01-21 19:30:20|113065.9|113040.9|113065.3|113040.3|113069.1|113044.1|113064.6|113039.6|11
1737487830000|2025-01-21 19:30:30|113065.2|113040.2|113068.2|113043.2|113070.1|113045.1|113065|113040|9
1737487840000|2025-01-21 19:30:40|113065.6|113040.6|113060.4|113035.4|113065.6|113040.6|113057.8|113032.8|18
1737487850000|2025-01-21 19:30:50|113059.6|113034.6|113058.4|113033.4|113061.6|113036.6|113056.4|113031.4|16
1737487860000|2025-01-21 19:31:00|113059.2|113034.2|113058.2|113033.2|113061.2|113036.2|113058.2|113033.2|8
1737487870000|2025-01-21 19:31:10|113059.8|113034.8|113063.6|113038.6|113064.6|113039.6|113058.9|113033.9|11
1737487880000|2025-01-21 19:31:20|113064.8|113039.8|113065.1|113040.1|113065.3|113040.3|113063.3|113038.3|12
1737487890000|2025-01-21 19:31:30|113065.2|113040.2|113063.5|113038.5|113071.1|113046.1|113063.5|113038.5|12
1737487900000|2025-01-21 19:31:40|113065.3|113040.3|113066.1|113041.1|113066.1|113041.1|113064.4|113039.4|4
1737487910000|2025-01-21 19:31:50|113064.3|113039.3|113065.2|113040.2|113066.1|113041.1|113063.5|113038.5|7
1737487920000|2025-01-21 19:32:00|113065.4|113040.4|113064.7|113039.7|113066.7|113041.7|113064.7|113039.7|8
1737487930000|2025-01-21 19:32:10|113066.7|113041.7|113077.5|113052.5|113078.7|113053.7|113066.7|113041.7|27
1737487940000|2025-01-21 19:32:20|113076.7|113051.7|113078.2|113053.2|113078.5|113053.5|113074.2|113049.2|20
1737487950000|2025-01-21 19:32:30|113078.1|113053.1|113074.7|113049.7|113079.4|113054.4|113074.7|113049.7|19
1737487960000|2025-01-21 19:32:40|113074|113049|113072.8|113047.8|113074.9|113049.9|113072.8|113047.8|17
1737487970000|2025-01-21 19:32:50|113074.3|113049.3|113077.9|113052.9|113078.6|113053.6|113072.2|113047.2|26
1737487980000|2025-01-21 19:33:00|113075.9|113050.9|113073|113048|113077.1|113052.1|113071.3|113046.3|18
1737487990000|2025-01-21 19:33:10|113073.8|113048.8|113075.6|113050.6|113079|113054|113072.3|113047.3|15
1737488000000|2025-01-21 19:33:20|113075.8|113050.8|113077.4|113052.4|113084|113059|113075.8|113050.8|15
1737488010000|2025-01-21 19:33:30|113077.1|113052.1|113077.2|113052.2|113078.9|113053.9|113077|113052|7
1737488020000|2025-01-21 19:33:40|113078.1|113053.1|113075.2|113050.2|113078.6|113053.6|113072.9|113047.9|9
1737488030000|2025-01-21 19:33:50|113076.4|113051.4|113091.6|113066.6|113094.6|113069.6|113076.4|113051.4|28
1737488040000|2025-01-21 19:34:00|113090.8|113065.8|113089.9|113064.9|113090.8|113065.8|113086.6|113061.6|29
1737488050000|2025-01-21 19:34:10|113089.6|113064.6|113084|113059|113094.5|113069.5|113084|113059|30
1737488060000|2025-01-21 19:34:20|113085|113060|113090|113065|113092.2|113067.2|113085|113060|24
1737488070000|2025-01-21 19:34:30|113090.1|113065.1|113090.2|113065.2|113091.6|113066.6|113088|113063|14
1737488080000|2025-01-21 19:34:40|113088.7|113063.7|113081.2|113056.2|113088.7|113063.7|113080|113055|10
1737488090000|2025-01-21 19:34:50|113082.5|113057.5|113080.8|113055.8|113085.5|113060.5|113080.6|113055.6|11
1737488100000|2025-01-21 19:35:00|113081.7|113056.7|113079.6|113054.6|113085.3|113060.3|113077.2|113052.2|27
1737488110000|2025-01-21 19:35:10|113080.3|113055.3|113080.6|113055.6|113085.3|113060.3|113078.5|113053.5|24
1737488120000|2025-01-21 19:35:20|113079.7|113054.7|113081|113056|113081.2|113056.2|113077.7|113052.7|15
1737488130000|2025-01-21 19:35:30|113080.9|113055.9|113079.2|113054.2|113082.8|113057.8|113077.3|113052.3|21
1737488140000|2025-01-21 19:35:40|113077.8|113052.8|113077.5|113052.5|113079.4|113054.4|113076.2|113051.2|16
1737488150000|2025-01-21 19:35:50|113079.1|113054.1|113079.1|113054.1|113080.9|113055.9|113076.6|113051.6|17
1737488160000|2025-01-21 19:36:00|113078.9|113053.9|113076.6|113051.6|113081.2|113056.2|113076.6|113051.6|30
1737488170000|2025-01-21 19:36:10|113077.3|113052.3|113078.3|113053.3|113079.9|113054.9|113076.6|113051.6|14
1737488180000|2025-01-21 19:36:20|113079.9|113054.9|113076.7|113051.7|113081|113056|113070.1|113045.1|30
1737488190000|2025-01-21 19:36:30|113075.8|113050.8|113077|113052|113077.3|113052.3|113074.8|113049.8|15
1737488200000|2025-01-21 19:36:40|113077.1|113052.1|113078.1|113053.1|113078.1|113053.1|113076.8|113051.8|5
1737488210000|2025-01-21 19:36:50|113078.2|113053.2|113084.2|113059.2|113086.4|113061.4|113078.1|113053.1|5
1737488220000|2025-01-21 19:37:00|113081.7|113056.7|113085|113060|113086.4|113061.4|113080.9|113055.9|25
1737488230000|2025-01-21 19:37:10|113084.3|113059.3|113082.7|113057.7|113085.3|113060.3|113081.3|113056.3|21
1737488240000|2025-01-21 19:37:20|113081.4|113056.4|113083.2|113058.2|113084.7|113059.7|113081.2|113056.2|14
1737488250000|2025-01-21 19:37:30|113083.3|113058.3|113080|113055|113083.3|113058.3|113080|113055|16
1737488260000|2025-01-21 19:37:40|113081.9|113056.9|113081.8|113056.8|113088|113063|113081.8|113056.8|16
1737488270000|2025-01-21 19:37:50|113079.2|113054.2|113077.5|113052.5|113081.2|113056.2|113077.5|113052.5|24
1737488280000|2025-01-21 19:38:00|113076.8|113051.8|113077.6|113052.6|113077.9|113052.9|113076.3|113051.3|11
1737488290000|2025-01-21 19:38:10|113077.7|113052.7|113077.9|113052.9|113077.9|113052.9|113077.7|113052.7|3
1737488300000|2025-01-21 19:38:20|113077.8|113052.8|113075.8|113050.8|113077.8|113052.8|113075.8|113050.8|5
1737488310000|2025-01-21 19:38:30|113075.4|113050.4|113078.2|113053.2|113082.3|113057.3|113075.4|113050.4|25
1737488320000|2025-01-21 19:38:40|113079|113054|113078.2|113053.2|113082.2|113057.2|113077.3|113052.3|13
1737488330000|2025-01-21 19:38:50|113079.6|113054.6|113078.7|113053.7|113081.4|113056.4|113077.8|113052.8|17
1737488340000|2025-01-21 19:39:00|113087.2|113062.2|113086.1|113061.1|113087.2|113062.2|113082.6|113057.6|24
1737488350000|2025-01-21 19:39:10|113086.9|113061.9|113095|113070|113095|113070|113086.7|113061.7|22
1737488360000|2025-01-21 19:39:20|113094.6|113069.6|113098|113073|113098|113073|113093.6|113068.6|15
1737488370000|2025-01-21 19:39:30|113098.2|113073.2|113099.5|113074.5|113102.1|113077.1|113098.2|113073.2|12
1737488380000|2025-01-21 19:39:40|113099.4|113074.4|113108.1|113083.1|113111.5|113086.5|113099.2|113074.2|14
1737488390000|2025-01-21 19:39:50|113107.6|113082.6|113112.3|113087.3|113118.2|113093.2|113106.5|113081.5|28
1737488400000|2025-01-21 19:40:00|113111.9|113086.9|113086.4|113061.4|113111.9|113086.9|113086.4|113061.4|23
1737488410000|2025-01-21 19:40:10|113087.9|113062.9|113086.6|113061.6|113089.3|113064.3|113082.3|113057.3|38
1737488420000|2025-01-21 19:40:20|113087.6|113062.6|113085.2|113060.2|113088.7|113063.7|113085.1|113060.1|22
1737488430000|2025-01-21 19:40:30|113087.1|113062.1|113086.2|113061.2|113089.5|113064.5|113082.6|113057.6|24
1737488440000|2025-01-21 19:40:40|113088.1|113063.1|113085.3|113060.3|113088.1|113063.1|113084.1|113059.1|17
1737488450000|2025-01-21 19:40:50|113084.5|113059.5|113085.8|113060.8|113087.1|113062.1|113083.6|113058.6|12
1737488460000|2025-01-21 19:41:00|113083.3|113058.3|113087.2|113062.2|113090.3|113065.3|113083.3|113058.3|19
1737488470000|2025-01-21 19:41:10|113087|113062|113086.6|113061.6|113089.1|113064.1|113082.6|113057.6|16
1737488480000|2025-01-21 19:41:20|113085.1|113060.1|113087.7|113062.7|113087.7|113062.7|113084.6|113059.6|15
1737488490000|2025-01-21 19:41:30|113088|113063|113094.3|113069.3|113096.2|113071.2|113087.8|113062.8|16
1737488500000|2025-01-21 19:41:40|113094.7|113069.7|113098.9|113073.9|113100.7|113075.7|113088.1|113063.1|20
1737488510000|2025-01-21 19:41:50|113099.4|113074.4|113096.1|113071.1|113099.9|113074.9|113095|113070|25
1737488520000|2025-01-21 19:42:00|113095.7|113070.7|113100.1|113075.1|113101|113076|113095.7|113070.7|15
1737488530000|2025-01-21 19:42:10|113100.2|113075.2|113096.5|113071.5|113100.2|113075.2|113095.5|113070.5|21
1737488540000|2025-01-21 19:42:20|113096.8|113071.8|113095.7|113070.7|113096.8|113071.8|113094.2|113069.2|8
1737488550000|2025-01-21 19:42:30|113095.9|113070.9|113096.7|113071.7|113097.1|113072.1|113095.9|113070.9|8
1737488560000|2025-01-21 19:42:40|113096.6|113071.6|113095.6|113070.6|113096.6|113071.6|113095.4|113070.4|5
1737488570000|2025-01-21 19:42:50|113095.5|113070.5|113095.4|113070.4|113095.5|113070.5|113095.4|113070.4|2
1737488580000|2025-01-21 19:43:00|113095.5|113070.5|113105.9|113080.9|113105.9|113080.9|113095.5|113070.5|7
1737488590000|2025-01-21 19:43:10|113103.9|113078.9|113103.1|113078.1|113105.9|113080.9|113100.3|113075.3|24
1737488600000|2025-01-21 19:43:20|113102.5|113077.5|113102.3|113077.3|113103.2|113078.2|113098.5|113073.5|18
1737488610000|2025-01-21 19:43:30|113101.6|113076.6|113099.6|113074.6|113101.6|113076.6|113089|113064|29
1737488620000|2025-01-21 19:43:40|113099.5|113074.5|113094.7|113069.7|113099.5|113074.5|113092.4|113067.4|19
1737488630000|2025-01-21 19:43:50|113092.5|113067.5|113097.9|113072.9|113099|113074|113092.5|113067.5|23
1737488640000|2025-01-21 19:44:00|113093.8|113068.8|113097.8|113072.8|113098.7|113073.7|113093.8|113068.8|15
1737488650000|2025-01-21 19:44:10|113098.6|113073.6|113094.1|113069.1|113099.4|113074.4|113090.2|113065.2|16
1737488660000|2025-01-21 19:44:20|113092.3|113067.3|113094.9|113069.9|113096|113071|113089.2|113064.2|26
1737488670000|2025-01-21 19:44:30|113095.8|113070.8|113097|113072|113097.7|113072.7|113091.9|113066.9|23
1737488680000|2025-01-21 19:44:40|113095.8|113070.8|113098|113073|113098.3|113073.3|113092.5|113067.5|25
1737488690000|2025-01-21 19:44:50|113097|113072|113108.3|113083.3|113109.8|113084.8|113096.9|113071.9|21
1737488700000|2025-01-21 19:45:00|113109|113084|113109|113084|113111.8|113086.8|113107.1|113082.1|25
1737488710000|2025-01-21 19:45:10|113108.3|113083.3|113111.5|113086.5|113111.5|113086.5|113106.1|113081.1|17
1737488720000|2025-01-21 19:45:20|113109.6|113084.6|113108.6|113083.6|113109.6|113084.6|113105.1|113080.1|16
1737488730000|2025-01-21 19:45:30|113107.9|113082.9|113106.5|113081.5|113108.5|113083.5|113104.1|113079.1|25
1737488740000|2025-01-21 19:45:40|113102.2|113077.2|113098.2|113073.2|113102.2|113077.2|113098.1|113073.1|25
1737488750000|2025-01-21 19:45:50|113099.4|113074.4|113094.9|113069.9|113099.8|113074.8|113093.2|113068.2|21
1737488760000|2025-01-21 19:46:00|113096|113071|113097.5|113072.5|113102|113077|113093.5|113068.5|22
1737488770000|2025-01-21 19:46:10|113098|113073|113098|113073|113099.5|113074.5|113095.2|113070.2|21
1737488780000|2025-01-21 19:46:20|113098.2|113073.2|113096.9|113071.9|113098.5|113073.5|113090.4|113065.4|29
1737488790000|2025-01-21 19:46:30|113094.8|113069.8|113097.7|113072.7|113097.7|113072.7|113093.7|113068.7|14
1737488800000|2025-01-21 19:46:40|113095.9|113070.9|113094|113069|113098.2|113073.2|113093.3|113068.3|14
1737488810000|2025-01-21 19:46:50|113095.1|113070.1|113102.7|113077.7|113102.7|113077.7|113095.1|113070.1|23
1737488820000|2025-01-21 19:47:00|113102.8|113077.8|113095.1|113070.1|113102.8|113077.8|113094.3|113069.3|17
1737488830000|2025-01-21 19:47:10|113094.4|113069.4|113095.9|113070.9|113095.9|113070.9|113093.2|113068.2|6
1737488840000|2025-01-21 19:47:20|113095.7|113070.7|113095.8|113070.8|113095.8|113070.8|113095.7|113070.7|2
1737488850000|2025-01-21 19:47:30|113097.2|113072.2|113095.8|113070.8|113099.3|113074.3|113095.8|113070.8|13
1737488860000|2025-01-21 19:47:40|113097|113072|113094.4|113069.4|113097|113072|113093.7|113068.7|8
1737488870000|2025-01-21 19:47:50|113095.2|113070.2|113093.3|113068.3|113105.6|113080.6|113090.9|113065.9|26
1737488880000|2025-01-21 19:48:00|113094.1|113069.1|113087.8|113062.8|113098.8|113073.8|113087.6|113062.6|38
1737488890000|2025-01-21 19:48:10|113089|113064|113090.5|113065.5|113091.6|113066.6|113088.8|113063.8|12
1737488900000|2025-01-21 19:48:20|113089.7|113064.7|113093|113068|113093.4|113068.4|113087.5|113062.5|24
1737488910000|2025-01-21 19:48:30|113092.7|113067.7|113093.2|113068.2|113093.4|113068.4|113090.9|113065.9|14
1737488920000|2025-01-21 19:48:40|113094.3|113069.3|113090|113065|113094.4|113069.4|113089.9|113064.9|20
1737488930000|2025-01-21 19:48:50|113090.8|113065.8|113090.9|113065.9|113090.9|113065.9|113088.1|113063.1|21
1737488940000|2025-01-21 19:49:00|113089.9|113064.9|113101.6|113076.6|113101.6|113076.6|113089.5|113064.5|15
1737488950000|2025-01-21 19:49:10|113102.6|113077.6|113099|113074|113102.7|113077.7|113099|113074|29
1737488960000|2025-01-21 19:49:20|113098.9|113073.9|113095.1|113070.1|113099.8|113074.8|113093|113068|17
1737488970000|2025-01-21 19:49:30|113094.5|113069.5|113098|113073|113100.5|113075.5|113094.4|113069.4|23
1737488980000|2025-01-21 19:49:40|113097.1|113072.1|113094.1|113069.1|113100.1|113075.1|113092.1|113067.1|23
1737488990000|2025-01-21 19:49:50|113096.4|113071.4|113095.6|113070.6|113098.8|113073.8|113095.6|113070.6|29
1737489000000|2025-01-21 19:50:00|113093.6|113068.6|113083.9|113058.9|113094.6|113069.6|113083.4|113058.4|18
1737489010000|2025-01-21 19:50:10|113085.4|113060.4|113087.9|113062.9|113087.9|113062.9|113084.4|113059.4|14
1737489020000|2025-01-21 19:50:20|113088.9|113063.9|113096.3|113071.3|113096.3|113071.3|113086.3|113061.3|25
1737489030000|2025-01-21 19:50:30|113096.8|113071.8|113096.6|113071.6|113098.1|113073.1|113095.1|113070.1|22
1737489040000|2025-01-21 19:50:40|113096.3|113071.3|113096.1|113071.1|113096.6|113071.6|113095.1|113070.1|9
1737489050000|2025-01-21 19:50:50|113096.2|113071.2|113090.6|113065.6|113096.3|113071.3|113090.6|113065.6|8
1737489060000|2025-01-21 19:51:00|113091.3|113066.3|113091.6|113066.6|113094.3|113069.3|113090.2|113065.2|19
1737489070000|2025-01-21 19:51:10|113091.5|113066.5|113090.8|113065.8|113094.1|113069.1|113089|113064|23
1737489080000|2025-01-21 19:51:20|113089.6|113064.6|113086.1|113061.1|113090.4|113065.4|113086.1|113061.1|13
1737489090000|2025-01-21 19:51:30|113086.8|113061.8|113087.2|113062.2|113090|113065|113086.7|113061.7|10
1737489100000|2025-01-21 19:51:40|113087.9|113062.9|113104.7|113079.7|113104.7|113079.7|113087.2|113062.2|25
1737489110000|2025-01-21 19:51:50|113103.8|113078.8|113102.3|113077.3|113104.7|113079.7|113100.4|113075.4|27
1737489120000|2025-01-21 19:52:00|113102|113077|113097.9|113072.9|113102|113077|113097.6|113072.6|13
1737489130000|2025-01-21 19:52:10|113096.2|113071.2|113101.4|113076.4|113101.4|113076.4|113090.4|113065.4|29
1737489140000|2025-01-21 19:52:20|113102.3|113077.3|113112.2|113087.2|113113.8|113088.8|113102.3|113077.3|20
1737489150000|2025-01-21 19:52:30|113113.2|113088.2|113114.3|113089.3|113116.6|113091.6|113113.2|113088.2|20
1737489160000|2025-01-21 19:52:40|113115|113090|113109.1|113084.1|113115|113090|113107.5|113082.5|26
1737489170000|2025-01-21 19:52:50|113110.1|113085.1|113112.1|113087.1|113113.6|113088.6|113110.1|113085.1|14
1737489180000|2025-01-21 19:53:00|113111.9|113086.9|113106.2|113081.2|113111.9|113086.9|113105.8|113080.8|21
1737489190000|2025-01-21 19:53:10|113108.1|113083.1|113109.4|113084.4|113110.9|113085.9|113106.5|113081.5|26
1737489200000|2025-01-21 19:53:20|113110.2|113085.2|113110|113085|113110.8|113085.8|113107.5|113082.5|16
1737489210000|2025-01-21 19:53:30|113110.1|113085.1|113109.2|113084.2|113110.4|113085.4|113109.1|113084.1|10
1737489220000|2025-01-21 19:53:40|113110.1|113085.1|113103.7|113078.7|113110.1|113085.1|113102.7|113077.7|12
1737489230000|2025-01-21 19:53:50|113102.9|113077.9|113103.8|113078.8|113105.7|113080.7|113102.9|113077.9|11
1737489240000|2025-01-21 19:54:00|113103.1|113078.1|113100.7|113075.7|113103.8|113078.8|113099.5|113074.5|20
1737489250000|2025-01-21 19:54:10|113101.6|113076.6|113101.3|113076.3|113103.4|113078.4|113098|113073|15
1737489260000|2025-01-21 19:54:20|113101.4|113076.4|113100.8|113075.8|113101.4|113076.4|113100.7|113075.7|4
1737489270000|2025-01-21 19:54:30|113101.4|113076.4|113101.6|113076.6|113101.9|113076.9|113100|113075|12
1737489280000|2025-01-21 19:54:40|113101|113076|113099.9|113074.9|113101|113076|113099|113074|11
1737489290000|2025-01-21 19:54:50|113092.1|113067.1|113088.8|113063.8|113093.5|113068.5|113088.8|113063.8|9
1737489300000|2025-01-21 19:55:00|113092.4|113067.4|113087.9|113062.9|113092.4|113067.4|113086.1|113061.1|29
1737489310000|2025-01-21 19:55:10|113087.2|113062.2|113087.4|113062.4|113088.6|113063.6|113086.6|113061.6|15
1737489320000|2025-01-21 19:55:20|113088.7|113063.7|113084.2|113059.2|113090.9|113065.9|113081.8|113056.8|33
1737489330000|2025-01-21 19:55:30|113083.4|113058.4|113082.8|113057.8|113084.6|113059.6|113081.2|113056.2|20
1737489340000|2025-01-21 19:55:40|113081.9|113056.9|113082.9|113057.9|113082.9|113057.9|113081.3|113056.3|8
1737489350000|2025-01-21 19:55:50|113082.1|113057.1|113086.6|113061.6|113090.3|113065.3|113082.1|113057.1|15
1737489360000|2025-01-21 19:56:00|113087.6|113062.6|113086.3|113061.3|113087.6|113062.6|113084.9|113059.9|14
1737489370000|2025-01-21 19:56:10|113085.6|113060.6|113085.4|113060.4|113087.5|113062.5|113084.9|113059.9|10
1737489380000|2025-01-21 19:56:20|113084.8|113059.8|113085.8|113060.8|113087.2|113062.2|113084.7|113059.7|18
1737489390000|2025-01-21 19:56:30|113086.5|113061.5|113087.1|113062.1|113087.1|113062.1|113086.5|113061.5|3
1737489400000|2025-01-21 19:56:40|113087|113062|113086.1|113061.1|113087|113062|113085.7|113060.7|8
1737489410000|2025-01-21 19:56:50|113085.5|113060.5|113086.2|113061.2|113086.2|113061.2|113085.2|113060.2|5
1737489420000|2025-01-21 19:57:00|113086.1|113061.1|113084.6|113059.6|113086.1|113061.1|113084.6|113059.6|4
1737489430000|2025-01-21 19:57:10|113084.5|113059.5|113085.6|113060.6|113086.1|113061.1|113083.9|113058.9|6
1737489440000|2025-01-21 19:57:20|113086.4|113061.4|113086|113061|113086.4|113061.4|113085.4|113060.4|3
1737489450000|2025-01-21 19:57:30|113086.7|113061.7|113089.1|113064.1|113091|113066|113086.7|113061.7|11
1737489460000|2025-01-21 19:57:40|113088.5|113063.5|113094.3|113069.3|113094.7|113069.7|113086.8|113061.8|15
1737489470000|2025-01-21 19:57:50|113093.3|113068.3|113087.9|113062.9|113095|113070|113087.9|113062.9|14
1737489480000|2025-01-21 19:58:00|113087.7|113062.7|113088.5|113063.5|113088.5|113063.5|113087.7|113062.7|7
1737489490000|2025-01-21 19:58:10|113087.9|113062.9|113088.3|113063.3|113089.5|113064.5|113085.1|113060.1|11
1737489500000|2025-01-21 19:58:20|113089|113064|113088.4|113063.4|113089|113064|113088.4|113063.4|6
1737489510000|2025-01-21 19:58:30|113087.6|113062.6|113083.7|113058.7|113087.6|113062.6|113083.6|113058.6|10
1737489520000|2025-01-21 19:58:40|113082.9|113057.9|113082.9|113057.9|113082.9|113057.9|113082.9|113057.9|1
1737489530000|2025-01-21 19:58:50|113083|113058|113081.1|113056.1|113084|113059|113080.9|113055.9|4
1737489540000|2025-01-21 19:59:00|113080.6|113055.6|113077.8|113052.8|113080.6|113055.6|113077.8|113052.8|11
1737489550000|2025-01-21 19:59:10|113077.5|113052.5|113076.6|113051.6|113079.7|113054.7|113076.2|113051.2|18
1737489560000|2025-01-21 19:59:20|113076.8|113051.8|113076.4|113051.4|113078.5|113053.5|113076.1|113051.1|10
1737489570000|2025-01-21 19:59:30|113077|113052|113061.1|113036.1|113079.7|113054.7|113061.1|113036.1|35
1737489580000|2025-01-21 19:59:40|113061.5|113036.5|113054.8|113029.8|113064.1|113039.1|113053.7|113028.7|31
1737489590000|2025-01-21 19:59:50|113053.2|113028.2|113055|113030|113058.5|113033.5|113048.4|113023.4|36
1737489600000|2025-01-21 20:00:00|113052.6|113027.6|113066.1|113041.1|113066.8|113041.8|113051.8|113026.8|34
1737489610000|2025-01-21 20:00:10|113067.5|113042.5|113080.5|113055.5|113082.3|113057.3|113067.5|113042.5|24
1737489620000|2025-01-21 20:00:20|113081.4|113056.4|113074.9|113049.9|113084.2|113059.2|113072.6|113047.6|22
1737489630000|2025-01-21 20:00:30|113077|113052|113075.8|113050.8|113077|113052|113075.6|113050.6|5
1737489640000|2025-01-21 20:00:40|113076.3|113051.3|113078.9|113053.9|113078.9|113053.9|113075.9|113050.9|11
1737489650000|2025-01-21 20:00:50|113077.4|113052.4|113081|113056|113081|113056|113077.4|113052.4|18
1737489660000|2025-01-21 20:01:00|113082.8|113057.8|113077.5|113052.5|113083.8|113058.8|113077|113052|15
1737489670000|2025-01-21 20:01:10|113079|113054|113076.4|113051.4|113079|113054|113075.8|113050.8|17
1737489680000|2025-01-21 20:01:20|113075.5|113050.5|113075.6|113050.6|113076.2|113051.2|113074.6|113049.6|10
1737489690000|2025-01-21 20:01:30|113075.7|113050.7|113080.1|113055.1|113080.4|113055.4|113075.7|113050.7|14
1737489700000|2025-01-21 20:01:40|113079|113054|113078.2|113053.2|113079|113054|113077.8|113052.8|8
1737489710000|2025-01-21 20:01:50|113078.3|113053.3|113079.1|113054.1|113080.3|113055.3|113078.3|113053.3|7
1737489720000|2025-01-21 20:02:00|113078.3|113053.3|113073|113048|113078.3|113053.3|113072.7|113047.7|12
1737489730000|2025-01-21 20:02:10|113073.2|113048.2|113063.3|113038.3|113076.1|113051.1|113059|113034|22
1737489740000|2025-01-21 20:02:20|113062.3|113037.3|113062.7|113037.7|113064.9|113039.9|113062.2|113037.2|6
1737489750000|2025-01-21 20:02:30|113063.6|113038.6|113064.3|113039.3|113064.5|113039.5|113063.4|113038.4|8
1737489760000|2025-01-21 20:02:40|113063.4|113038.4|113062.1|113037.1|113063.4|113038.4|113061.6|113036.6|6
1737489770000|2025-01-21 20:02:50|113062.6|113037.6|113061|113036|113062.6|113037.6|113060.8|113035.8|6
1737489780000|2025-01-21 20:03:00|113061.5|113036.5|113061.9|113036.9|113061.9|113036.9|113061.5|113036.5|4
1737489790000|2025-01-21 20:03:10|113062.7|113037.7|113062.7|113037.7|113062.7|113037.7|113062.7|113037.7|1
1737489800000|2025-01-21 20:03:20|113063.6|113038.6|113065|113040|113066.7|113041.7|113063.6|113038.6|10
1737489810000|2025-01-21 20:03:30|113065.4|113040.4|113066.2|113041.2|113069|113044|113065.1|113040.1|13
1737489820000|2025-01-21 20:03:40|113064.5|113039.5|113063.4|113038.4|113066.2|113041.2|113063.2|113038.2|12
1737489830000|2025-01-21 20:03:50|113063.2|113038.2|113063.3|113038.3|113063.5|113038.5|113063.1|113038.1|5
1737489840000|2025-01-21 20:04:00|113065.3|113040.3|113061.9|113036.9|113065.3|113040.3|113061.9|113036.9|7
1737489850000|2025-01-21 20:04:10|113061.8|113036.8|113061.7|113036.7|113062.3|113037.3|113061.5|113036.5|6
1737489860000|2025-01-21 20:04:20|113062.6|113037.6|113070.5|113045.5|113070.5|113045.5|113062.6|113037.6|14
1737489870000|2025-01-21 20:04:30|113070|113045|113070.3|113045.3|113070.7|113045.7|113069.2|113044.2|20
1737489880000|2025-01-21 20:04:40|113070.2|113045.2|113071.9|113046.9|113071.9|113046.9|113070|113045|16
1737489890000|2025-01-21 20:04:50|113072.5|113047.5|113078.6|113053.6|113079.4|113054.4|113072.5|113047.5|12
1737489900000|2025-01-21 20:05:00|113079.5|113054.5|113078.3|113053.3|113083|113058|113078.3|113053.3|19
1737489910000|2025-01-21 20:05:10|113077|113052|113075|113050|113077.7|113052.7|113075|113050|9
1737489920000|2025-01-21 20:05:20|113074.1|113049.1|113055.9|113030.9|113074.1|113049.1|113055.6|113030.6|12
1737489930000|2025-01-21 20:05:30|113057.9|113032.9|113056|113031|113057.9|113032.9|113055.8|113030.8|6
1737489940000|2025-01-21 20:05:40|113055.9|113030.9|113045.4|113020.4|113055.9|113030.9|113045.4|113020.4|12
1737489950000|2025-01-21 20:05:50|113045.9|113020.9|113047.9|113022.9|113048.2|113023.2|113045.9|113020.9|10
1737489960000|2025-01-21 20:06:00|113046.5|113021.5|113047.6|113022.6|113049.6|113024.6|113044.7|113019.7|19
1737489970000|2025-01-21 20:06:10|113048.9|113023.9|113049.3|113024.3|113051.8|113026.8|113044.5|113019.5|19
1737489980000|2025-01-21 20:06:20|113049.1|113024.1|113047.2|113022.2|113050.1|113025.1|113047.2|113022.2|12
1737489990000|2025-01-21 20:06:30|113047.3|113022.3|113045.9|113020.9|113050.5|113025.5|113045.9|113020.9|13
1737490000000|2025-01-21 20:06:40|113048.1|113023.1|113043.5|113018.5|113048.1|113023.1|113041.9|113016.9|10
1737490010000|2025-01-21 20:06:50|113042.1|113017.1|113043.6|113018.6|113043.6|113018.6|113042.1|113017.1|7
1737490020000|2025-01-21 20:07:00|113042.2|113017.2|113038|113013|113045.6|113020.6|113038|113013|9
1737490030000|2025-01-21 20:07:10|113037.9|113012.9|113038.1|113013.1|113038.1|113013.1|113037.9|113012.9|2
1737490040000|2025-01-21 20:07:20|113037.1|113012.1|113034|113009|113037.1|113012.1|113033.5|113008.5|7
1737490050000|2025-01-21 20:07:30|113032.3|113007.3|113034.1|113009.1|113037.7|113012.7|113032.2|113007.2|10
1737490060000|2025-01-21 20:07:40|113033.9|113008.9|113030.8|113005.8|113033.9|113008.9|113026.4|113001.4|12
1737490070000|2025-01-21 20:07:50|113031.4|113006.4|113033.6|113008.6|113035.2|113010.2|113031.4|113006.4|17
1737490080000|2025-01-21 20:08:00|113032.3|113007.3|113029.3|113004.3|113032.3|113007.3|113028|113003|12
1737490090000|2025-01-21 20:08:10|113028.2|113003.2|113026.8|113001.8|113028.2|113003.2|113026|113001|5
1737490100000|2025-01-21 20:08:20|113027.7|113002.7|113027|113002|113028.1|113003.1|113026.1|113001.1|5
1737490120000|2025-01-21 20:08:40|113043.3|112993.3|113042.7|112992.7|113044|112994|113042|112992|4
1737490130000|2025-01-21 20:08:50|113038|112988|113038.2|112988.2|113038.2|112988.2|113037.9|112987.9|6
1737490140000|2025-01-21 20:09:00|113038.4|112988.4|113037.9|112987.9|113038.4|112988.4|113037.7|112987.7|6
1737490150000|2025-01-21 20:09:10|113039.1|112989.1|113039.8|112989.8|113040|112990|113038.7|112988.7|5
1737490160000|2025-01-21 20:09:20|113040|112990|113039.6|112989.6|113040.9|112990.9|113039.6|112989.6|5
1737490170000|2025-01-21 20:09:30|113039.5|112989.5|113043.8|112993.8|113045.4|112995.4|113037.3|112987.3|17
1737490180000|2025-01-21 20:09:40|113044|112994|113039.6|112989.6|113044.2|112994.2|113039.2|112989.2|9
1737490190000|2025-01-21 20:09:50|113040.7|112990.7|113043.1|112993.1|113046|112996|113040.7|112990.7|12
1737490200000|2025-01-21 20:10:00|113044.8|112994.8|113040.9|113015.9|113045|113017.2|113039.4|112992.9|19
1737490210000|2025-01-21 20:10:10|113040.8|113015.8|113042.2|113017.2|113042.2|113017.2|113040.8|113015.8|6
1737490220000|2025-01-21 20:10:20|113043.1|113018.1|113041.8|113016.8|113043.1|113018.1|113041.2|113016.2|8
1737490230000|2025-01-21 20:10:30|113041.4|113016.4|113049.4|112999.4|113058|113017|113041.2|112999.4|20
1737490240000|2025-01-21 20:10:40|113050.4|113000.4|113052.2|113002.2|113056.6|113006.6|113050.4|113000.4|15
1737490250000|2025-01-21 20:10:50|113053.3|113003.3|113050.8|113000.8|113053.3|113003.3|113050.8|113000.8|8
1737490260000|2025-01-21 20:11:00|113051.8|113001.8|113061.8|113011.8|113063.6|113013.6|113051.8|113001.8|18
1737490270000|2025-01-21 20:11:10|113060.9|113010.9|113063.5|113013.5|113063.5|113013.5|113060.7|113010.7|8
1737490280000|2025-01-21 20:11:20|113064.7|113014.7|113060.9|113035.9|113064.7|113038.3|113054.6|113014.7|36
1737490290000|2025-01-21 20:11:30|113060|113035|113059.4|113034.4|113061.2|113036.2|113058.9|113033.9|13
1737490300000|2025-01-21 20:11:40|113059.3|113034.3|113059.4|113034.4|113059.4|113034.4|113059.3|113034.3|4
1737490310000|2025-01-21 20:11:50|113059.2|113034.2|113060.5|113035.5|113061.3|113036.3|113058.6|113033.6|9
1737490320000|2025-01-21 20:12:00|113061.3|113036.3|113054.5|113029.5|113064.1|113039.1|113052.6|113027.6|22
1737490330000|2025-01-21 20:12:10|113053.6|113028.6|113053.6|113028.6|113055.3|113030.3|113053.6|113028.6|15
1737490340000|2025-01-21 20:12:20|113054.2|113029.2|113055.8|113030.8|113058.8|113033.8|113052.6|113027.6|25
1737490350000|2025-01-21 20:12:30|113056.2|113031.2|113056.2|113031.2|113064|113039|113056.2|113031.2|17
1737490360000|2025-01-21 20:12:40|113055.3|113030.3|113053.6|113028.6|113056.6|113031.6|113053.6|113028.6|12
1737490370000|2025-01-21 20:12:50|113053.8|113028.8|113055.7|113030.7|113058.6|113033.6|113053.8|113028.8|15
1737490380000|2025-01-21 20:13:00|113054.9|113029.9|113053.6|113028.6|113057.5|113032.5|113053.6|113028.6|8
1737490390000|2025-01-21 20:13:10|113053.7|113028.7|113060|113035|113062|113037|113053.6|113028.6|12
1737490400000|2025-01-21 20:13:20|113062.5|113037.5|113062.6|113037.6|113062.7|113037.7|113058.6|113033.6|11
1737490410000|2025-01-21 20:13:30|113062.7|113037.7|113059.2|113034.2|113062.7|113037.7|113058.9|113033.9|9
1737490420000|2025-01-21 20:13:40|113058.8|113033.8|113058.9|113033.9|113059.1|113034.1|113058.6|113033.6|6
1737490430000|2025-01-21 20:13:50|113060.2|113035.2|113066.6|113041.6|113069.7|113044.7|113060.2|113035.2|18
1737490440000|2025-01-21 20:14:00|113068.5|113043.5|113070.4|113045.4|113077.3|113052.3|113068.5|113043.5|16
1737490450000|2025-01-21 20:14:10|113070.6|113045.6|113073.4|113048.4|113076.5|113051.5|113070.3|113045.3|12
1737490460000|2025-01-21 20:14:20|113074.4|113049.4|113077|113052|113079.1|113054.1|113073.5|113048.5|16
1737490470000|2025-01-21 20:14:30|113077.2|113052.2|113076.7|113051.7|113077.2|113052.2|113076.7|113051.7|2
1737490480000|2025-01-21 20:14:40|113076|113051|113076.9|113051.9|113082|113057|113076|113051|10
1737490490000|2025-01-21 20:14:50|113076.8|113051.8|113076.2|113051.2|113077|113052|113076.2|113051.2|5
1737490500000|2025-01-21 20:15:00|113075.4|113050.4|113080.4|113055.4|113081.5|113056.5|113074.1|113049.1|13
1737490510000|2025-01-21 20:15:10|113080.1|113055.1|113072.5|113047.5|113080.1|113055.1|113072.2|113047.2|13
1737490520000|2025-01-21 20:15:20|113072.4|113047.4|113073.7|113048.7|113073.7|113048.7|113068.9|113043.9|19
1737490530000|2025-01-21 20:15:30|113072.8|113047.8|113072.8|113047.8|113077.3|113052.3|113072.7|113047.7|7
1737490540000|2025-01-21 20:15:40|113072.7|113047.7|113072.6|113047.6|113072.7|113047.7|113072.6|113047.6|2
1737490550000|2025-01-21 20:15:50|113072.5|113047.5|113069.3|113044.3|113072.6|113047.6|113068|113043|11
1737490560000|2025-01-21 20:16:00|113070.5|113045.5|113070.3|113045.3|113071.9|113046.9|113070.2|113045.2|5
1737490570000|2025-01-21 20:16:10|113070.2|113045.2|113078.6|113053.6|113084.4|113059.4|113070.2|113045.2|12
1737490580000|2025-01-21 20:16:20|113078.9|113053.9|113078.7|113053.7|113078.9|113053.9|113077.7|113052.7|5
1737490590000|2025-01-21 20:16:30|113077.8|113052.8|113069.5|113044.5|113077.8|113052.8|113067.9|113042.9|8
1737490600000|2025-01-21 20:16:40|113069.4|113044.4|113069.5|113044.5|113071|113046|113068.3|113043.3|9
1737490610000|2025-01-21 20:16:50|113070.3|113045.3|113070.2|113045.2|113070.3|113045.3|113069|113044|4
1737490620000|2025-01-21 20:17:00|113070.4|113045.4|113067.8|113042.8|113070.4|113045.4|113067.8|113042.8|5
1737490630000|2025-01-21 20:17:10|113066.8|113041.8|113060.9|113035.9|113066.8|113041.8|113055.7|113030.7|21
1737490640000|2025-01-21 20:17:20|113061|113036|113060.8|113035.8|113061.5|113036.5|113060.8|113035.8|6
1737490650000|2025-01-21 20:17:30|113059.7|113034.7|113060.1|113035.1|113063.6|113038.6|113058.6|113033.6|11
1737490660000|2025-01-21 20:17:40|113061.2|113036.2|113058.5|113033.5|113062.5|113037.5|113058.5|113033.5|16
1737490670000|2025-01-21 20:17:50|113060.5|113035.5|113061|113036|113061|113036|113058.7|113033.7|9
1737490680000|2025-01-21 20:18:00|113060.9|113035.9|113062.4|113037.4|113062.4|113037.4|113060.9|113035.9|6
1737490690000|2025-01-21 20:18:10|113062.7|113037.7|113062.7|113037.7|113063.8|113038.8|113062.6|113037.6|7
1737490700000|2025-01-21 20:18:20|113062.5|113037.5|113060.4|113035.4|113062.5|113037.5|113057.3|113032.3|9
1737490710000|2025-01-21 20:18:30|113059.3|113034.3|113063.3|113038.3|113063.3|113038.3|113054.4|113029.4|20
1737490720000|2025-01-21 20:18:40|113064.3|113039.3|113061|113036|113065.5|113040.5|113057.8|113032.8|14
1737490730000|2025-01-21 20:18:50|113060.5|113035.5|113056.2|113031.2|113061.9|113036.9|113055.2|113030.2|11
1737490740000|2025-01-21 20:19:00|113055.7|113030.7|113053.3|113028.3|113056.6|113031.6|113053.3|113028.3|12
1737490750000|2025-01-21 20:19:10|113053.4|113028.4|113055|113030|113055|113030|113053|113028|7
1737490760000|2025-01-21 20:19:20|113054.9|113029.9|113052.1|113027.1|113054.9|113029.9|113052.1|113027.1|7
1737490770000|2025-01-21 20:19:30|113053.5|113028.5|113050.9|113025.9|113054.8|113029.8|113050.4|113025.4|17
1737490780000|2025-01-21 20:19:40|113051.5|113026.5|113052.6|113027.6|113052.9|113027.9|113051.1|113026.1|9
1737490790000|2025-01-21 20:19:50|113052.5|113027.5|113055.2|113030.2|113055.8|113030.8|113048.4|113023.4|26
1737490800000|2025-01-21 20:20:00|113059.8|113034.8|113057.9|113032.9|113062|113037|113056|113031|15
1737490810000|2025-01-21 20:20:10|113059.2|113034.2|113058.1|113033.1|113059.2|113034.2|113056.4|113031.4|10
1737490820000|2025-01-21 20:20:20|113058|113033|113058|113033|113058|113033|113058|113033|1
1737490830000|2025-01-21 20:20:30|113059.6|113034.6|113050.3|113025.3|113059.6|113034.6|113049.2|113024.2|11
1737490840000|2025-01-21 20:20:40|113050.2|113025.2|113050.1|113025.1|113050.2|113025.2|113050.1|113025.1|2
1737490850000|2025-01-21 20:20:50|113049.8|113024.8|113049.5|113024.5|113050.6|113025.6|113043.8|113018.8|17
1737490860000|2025-01-21 20:21:00|113048.7|113023.7|113048|113023|113050.4|113025.4|113047.1|113022.1|19
1737490870000|2025-01-21 20:21:10|113048.8|113023.8|113050.7|113025.7|113053.3|113028.3|113048.8|113023.8|13
1737490880000|2025-01-21 20:21:20|113051.6|113026.6|113061.4|113036.4|113063|113038|113051.6|113026.6|10
1737490890000|2025-01-21 20:21:30|113062.5|113037.5|113063.1|113038.1|113066.8|113041.8|113062.1|113037.1|13
1737490900000|2025-01-21 20:21:40|113063.2|113038.2|113064.3|113039.3|113065.2|113040.2|113063.2|113038.2|7
1737490910000|2025-01-21 20:21:50|113064.2|113039.2|113062.9|113037.9|113064.2|113039.2|113062.9|113037.9|4
1737490920000|2025-01-21 20:22:00|113064.7|113039.7|113063.7|113038.7|113064.7|113039.7|113063.6|113038.6|3
1737490930000|2025-01-21 20:22:10|113062.2|113037.2|113063.5|113038.5|113064.8|113039.8|113062.2|113037.2|5
1737490940000|2025-01-21 20:22:20|113064.9|113039.9|113064.8|113039.8|113066.1|113041.1|113064.7|113039.7|6
1737490950000|2025-01-21 20:22:30|113064.7|113039.7|113064.8|113039.8|113065|113040|113064.7|113039.7|3
1737490960000|2025-01-21 20:22:40|113064.7|113039.7|113063.7|113038.7|113064.7|113039.7|113063.7|113038.7|2
1737490970000|2025-01-21 20:22:50|113062.7|113037.7|113066|113041|113067.9|113042.9|113062.7|113037.7|8
1737490980000|2025-01-21 20:23:00|113065|113040|113064.3|113039.3|113065|113040|113064.1|113039.1|6
1737490990000|2025-01-21 20:23:10|113063.8|113038.8|113059.7|113034.7|113063.8|113038.8|113059.6|113034.6|6
1737491000000|2025-01-21 20:23:20|113059.9|113034.9|113067.7|113042.7|113067.7|113042.7|113059.5|113034.5|12
1737491010000|2025-01-21 20:23:30|113066.7|113041.7|113064.2|113039.2|113067.4|113042.4|113064.2|113039.2|5
1737491020000|2025-01-21 20:23:40|113064.1|113039.1|113063.7|113038.7|113064.1|113039.1|113063.7|113038.7|3
1737491030000|2025-01-21 20:23:50|113062.9|113037.9|113062.4|113037.4|113062.9|113037.9|113062.4|113037.4|2
1737491040000|2025-01-21 20:24:00|113062.5|113037.5|113062.2|113037.2|113062.5|113037.5|113062.1|113037.1|3
1737491050000|2025-01-21 20:24:10|113062.6|113037.6|113061.2|113036.2|113062.6|113037.6|113060.5|113035.5|7
1737491060000|2025-01-21 20:24:20|113061.3|113036.3|113061.4|113036.4|113061.4|113036.4|113061.3|113036.3|2
1737491070000|2025-01-21 20:24:30|113061.3|113036.3|113061.2|113036.2|113061.3|113036.3|113061.2|113036.2|2
1737491080000|2025-01-21 20:24:40|113061.1|113036.1|113062.5|113037.5|113064.3|113039.3|113061.1|113036.1|7
1737491090000|2025-01-21 20:24:50|113063.5|113038.5|113062.6|113037.6|113064|113039|113062.6|113037.6|7
1737491100000|2025-01-21 20:25:00|113061.6|113036.6|113061.6|113036.6|113063.1|113038.1|113061.6|113036.6|9
1737491110000|2025-01-21 20:25:10|113062|113037|113058.7|113033.7|113062|113037|113058.7|113033.7|9
1737491130000|2025-01-21 20:25:30|113057.9|113032.9|113057.7|113032.7|113057.9|113032.9|113057.7|113032.7|3
1737491140000|2025-01-21 20:25:40|113056.7|113031.7|113059.7|113034.7|113060|113035|113052.2|113027.2|12
1737491150000|2025-01-21 20:25:50|113060.6|113035.6|113070|113045|113070.6|113045.6|113060.6|113035.6|20
1737491160000|2025-01-21 20:26:00|113068.7|113043.7|113069|113044|113073|113048|113068.2|113043.2|7
1737491170000|2025-01-21 20:26:10|113068.6|113043.6|113086.9|113061.9|113088.1|113063.1|113067.6|113042.6|23
1737491180000|2025-01-21 20:26:20|113086.3|113061.3|113084.9|113059.9|113087.4|113062.4|113083.5|113058.5|20
1737491190000|2025-01-21 20:26:30|113085.2|113060.2|113086|113061|113087|113062|113084.8|113059.8|13
1737491200000|2025-01-21 20:26:40|113086.1|113061.1|113086.1|113061.1|113086.1|113061.1|113086.1|113061.1|1
1737491210000|2025-01-21 20:26:50|113085.7|113060.7|113085.7|113060.7|113085.7|113060.7|113085.7|113060.7|1
1737491220000|2025-01-21 20:27:00|113085.6|113060.6|113078.8|113053.8|113085.8|113060.8|113077.8|113052.8|9
1737491230000|2025-01-21 20:27:10|113080|113055|113081.2|113056.2|113083.2|113058.2|113079.9|113054.9|9
1737491240000|2025-01-21 20:27:20|113080.8|113055.8|113081.2|113056.2|113081.2|113056.2|113080.8|113055.8|2
1737491250000|2025-01-21 20:27:30|113080.1|113055.1|113080.2|113055.2|113082.9|113057.9|113079.2|113054.2|11
1737491260000|2025-01-21 20:27:40|113081|113056|113073.7|113048.7|113081.5|113056.5|113072.6|113047.6|13
1737491270000|2025-01-21 20:27:50|113074.4|113049.4|113075.4|113050.4|113076.1|113051.1|113073.3|113048.3|10
1737491280000|2025-01-21 20:28:00|113076.4|113051.4|113074.8|113049.8|113078.2|113053.2|113074.5|113049.5|8
1737491290000|2025-01-21 20:28:10|113074.5|113049.5|113074.5|113049.5|113074.7|113049.7|113074.5|113049.5|4
1737491300000|2025-01-21 20:28:20|113073.5|113048.5|113067.4|113042.4|113073.5|113048.5|113067.4|113042.4|18
1737491310000|2025-01-21 20:28:30|113067.5|113042.5|113068.4|113043.4|113071.3|113046.3|113065.9|113040.9|12
1737491320000|2025-01-21 20:28:40|113067.3|113042.3|113052.7|113027.7|113067.3|113042.3|113052.4|113027.4|19
1737491330000|2025-01-21 20:28:50|113053.7|113028.7|113054.2|113029.2|113057.7|113032.7|113053.7|113028.7|16
1737491350000|2025-01-21 20:29:10|113054.8|113029.8|113054.8|113029.8|113057.7|113032.7|113051.7|113026.7|15
1737491360000|2025-01-21 20:29:20|113057.2|113032.2|113058.7|113033.7|113058.7|113033.7|113054.9|113029.9|10
1737491370000|2025-01-21 20:29:30|113053.6|113028.6|113052.4|113027.4|113053.6|113028.6|113052.4|113027.4|6
1737491380000|2025-01-21 20:29:40|113055|113030|113056.8|113031.8|113057.5|113032.5|113054.2|113029.2|16
1737491390000|2025-01-21 20:29:50|113056.7|113031.7|113062.5|113037.5|113062.5|113037.5|113056.7|113031.7|7
1737491400000|2025-01-21 20:30:00|113065.1|113040.1|113075.4|113050.4|113075.7|113050.7|113061.6|113036.6|27
1737491410000|2025-01-21 20:30:10|113075.5|113050.5|113070|113045|113075.5|113050.5|113069.1|113044.1|12
1737491420000|2025-01-21 20:30:20|113071|113046|113074.7|113049.7|113074.8|113049.8|113071|113046|7
1737491430000|2025-01-21 20:30:30|113073.6|113048.6|113071|113046|113073.6|113048.6|113071|113046|4
1737491440000|2025-01-21 20:30:40|113070.7|113045.7|113068.6|113043.6|113070.7|113045.7|113065.6|113040.6|18
1737491450000|2025-01-21 20:30:50|113070.1|113045.1|113068.8|113043.8|113070.1|113045.1|113068.6|113043.6|6
1737491460000|2025-01-21 20:31:00|113067.3|113042.3|113065.5|113040.5|113068.5|113043.5|113065.5|113040.5|15
1737491470000|2025-01-21 20:31:10|113066.3|113041.3|113076|113051|113078.4|113053.4|113066.3|113041.3|12
1737491480000|2025-01-21 20:31:20|113075.4|113050.4|113071.1|113046.1|113077.4|113052.4|113071.1|113046.1|8
1737491490000|2025-01-21 20:31:30|113070.1|113045.1|113067.6|113042.6|113071.3|113046.3|113065.4|113040.4|12
1737491500000|2025-01-21 20:31:40|113067.7|113042.7|113071.5|113046.5|113073.1|113048.1|113067.7|113042.7|9
1737491510000|2025-01-21 20:31:50|113071.3|113046.3|113070.3|113045.3|113071.3|113046.3|113070|113045|4
1737491520000|2025-01-21 20:32:00|113067.8|113042.8|113069.3|113044.3|113071.4|113046.4|113065.5|113040.5|36
1737491530000|2025-01-21 20:32:10|113068.3|113043.3|113063.8|113038.8|113068.3|113043.3|113062.9|113037.9|11
1737491540000|2025-01-21 20:32:20|113064.3|113039.3|113068.1|113043.1|113068.1|113043.1|113064.3|113039.3|5
1737491550000|2025-01-21 20:32:30|113069.3|113044.3|113075.3|113050.3|113080.1|113055.1|113069.3|113044.3|9
1737491560000|2025-01-21 20:32:40|113074.8|113049.8|113071|113046|113074.8|113049.8|113069.6|113044.6|5
1737491570000|2025-01-21 20:32:50|113070.9|113045.9|113072.2|113047.2|113074.7|113049.7|113070.8|113045.8|10
1737491580000|2025-01-21 20:33:00|113071.7|113046.7|113072.2|113047.2|113072.2|113047.2|113070.9|113045.9|6
1737491590000|2025-01-21 20:33:10|113072.3|113047.3|113072.2|113047.2|113072.4|113047.4|113072.2|113047.2|4
1737491600000|2025-01-21 20:33:20|113072.4|113047.4|113073.6|113048.6|113073.6|113048.6|113072.4|113047.4|2
1737491610000|2025-01-21 20:33:30|113073.1|113048.1|113074.7|113049.7|113075|113050|113071.7|113046.7|8
1737491620000|2025-01-21 20:33:40|113074.9|113049.9|113077.5|113052.5|113077.5|113052.5|113074.4|113049.4|7
1737491630000|2025-01-21 20:33:50|113077.8|113052.8|113082.6|113057.6|113083.8|113058.8|113077.6|113052.6|15
1737491640000|2025-01-21 20:34:00|113082.1|113057.1|113083.5|113058.5|113083.5|113058.5|113080.2|113055.2|12
1737491650000|2025-01-21 20:34:10|113085.5|113060.5|113084|113059|113086|113061|113083.7|113058.7|6
1737491660000|2025-01-21 20:34:20|113083.9|113058.9|113083.9|113058.9|113083.9|113058.9|113083.9|113058.9|1
1737491670000|2025-01-21 20:34:30|113084|113059|113079.4|113054.4|113084|113059|113077.6|113052.6|13
1737491680000|2025-01-21 20:34:40|113078.4|113053.4|113082.8|113057.8|113082.8|113057.8|113078.4|113053.4|12
1737491690000|2025-01-21 20:34:50|113083|113058|113072.8|113047.8|113083|113058|113070.8|113045.8|17
1737491700000|2025-01-21 20:35:00|113074|113049|113073.8|113048.8|113076.2|113051.2|113070.3|113045.3|30
1737491710000|2025-01-21 20:35:10|113073.7|113048.7|113074.9|113049.9|113074.9|113049.9|113073.7|113048.7|3
1737491720000|2025-01-21 20:35:20|113074.3|113049.3|113074|113049|113075.1|113050.1|113072.5|113047.5|11
1737491730000|2025-01-21 20:35:30|113075.2|113050.2|113075.3|113050.3|113075.5|113050.5|113075.2|113050.2|3
1737491740000|2025-01-21 20:35:40|113074.2|113049.2|113073.9|113048.9|113074.2|113049.2|113073.8|113048.8|3
1737491750000|2025-01-21 20:35:50|113074|113049|113074|113049|113074|113049|113074|113049|1
1737491760000|2025-01-21 20:36:00|113075.8|113050.8|113073.2|113048.2|113075.8|113050.8|113071.7|113046.7|7
1737491770000|2025-01-21 20:36:10|113073.4|113048.4|113074.6|113049.6|113074.8|113049.8|113073.3|113048.3|5
1737491780000|2025-01-21 20:36:20|113073.5|113048.5|113071|113046|113073.5|113048.5|113069.9|113044.9|6
1737491790000|2025-01-21 20:36:30|113071.7|113046.7|113071.2|113046.2|113071.7|113046.7|113071|113046|3
1737491800000|2025-01-21 20:36:40|113071|113046|113071.4|113046.4|113071.4|113046.4|113070.9|113045.9|5
1737491810000|2025-01-21 20:36:50|113071.7|113046.7|113071.9|113046.9|113072.4|113047.4|113071.7|113046.7|4
1737491820000|2025-01-21 20:37:00|113071.8|113046.8|113070|113045|113071.8|113046.8|113069.9|113044.9|5
1737491830000|2025-01-21 20:37:10|113070.7|113045.7|113070.9|113045.9|113077.2|113052.2|113069.7|113044.7|19
1737491840000|2025-01-21 20:37:20|113070.6|113045.6|113063.7|113038.7|113071.7|113046.7|113062.6|113037.6|14
1737491850000|2025-01-21 20:37:30|113062.7|113037.7|113064.3|113039.3|113065.9|113040.9|113062.5|113037.5|14
1737491860000|2025-01-21 20:37:40|113062.5|113037.5|113064.2|113039.2|113066.7|113041.7|113061.5|113036.5|12
1737491870000|2025-01-21 20:37:50|113064.1|113039.1|113066|113041|113066.6|113041.6|113063.7|113038.7|11
1737491880000|2025-01-21 20:38:00|113063.2|113038.2|113054.2|113029.2|113064.8|113039.8|113051.9|113026.9|22
1737491890000|2025-01-21 20:38:10|113057.7|113032.7|113056.3|113031.3|113060.8|113035.8|113053.5|113028.5|24
1737491900000|2025-01-21 20:38:20|113058.3|113033.3|113057.2|113032.2|113058.3|113033.3|113056.3|113031.3|3
1737491910000|2025-01-21 20:38:30|113058.4|113033.4|113060.5|113035.5|113062.5|113037.5|113055|113030|15
1737491920000|2025-01-21 20:38:40|113060.3|113035.3|113057.7|113032.7|113060.3|113035.3|113055.1|113030.1|12
1737491930000|2025-01-21 20:38:50|113057.6|113032.6|113064.9|113039.9|113066.3|113041.3|113057.5|113032.5|10
1737491940000|2025-01-21 20:39:00|113066.3|113041.3|113072|113047|113073.7|113048.7|113066.3|113041.3|27
1737491950000|2025-01-21 20:39:10|113071.8|113046.8|113070|113045|113072.9|113047.9|113069.8|113044.8|14
1737491960000|2025-01-21 20:39:20|113071|113046|113067.8|113042.8|113071|113046|113067.6|113042.6|21
1737491970000|2025-01-21 20:39:30|113068.6|113043.6|113063.3|113038.3|113070.7|113045.7|113062.7|113037.7|16
1737491980000|2025-01-21 20:39:40|113065.1|113040.1|113061.9|113036.9|113065.1|113040.1|113061.5|113036.5|6
1737491990000|2025-01-21 20:39:50|113060.7|113035.7|113061.4|113036.4|113061.4|113036.4|113060.7|113035.7|4
1737492000000|2025-01-21 20:40:00|113061.5|113036.5|113063.3|113038.3|113066.4|113041.4|113059.5|113034.5|8
1737492010000|2025-01-21 20:40:10|113062.9|113037.9|113064.3|113039.3|113064.3|113039.3|113062.4|113037.4|8
1737492020000|2025-01-21 20:40:20|113064.2|113039.2|113063.1|113038.1|113066.8|113041.8|113062.3|113037.3|17
1737492030000|2025-01-21 20:40:30|113063.2|113038.2|113068.6|113043.6|113068.6|113043.6|113063.2|113038.2|13
1737492040000|2025-01-21 20:40:40|113067.2|113042.2|113065.6|113040.6|113068.6|113043.6|113065.3|113040.3|9
1737492050000|2025-01-21 20:40:50|113065.5|113040.5|113065.6|113040.6|113065.9|113040.9|113065|113040|5
1737492060000|2025-01-21 20:41:00|113067|113042|113068.7|113043.7|113072.9|113047.9|113067|113042|17
1737492070000|2025-01-21 20:41:10|113067.5|113042.5|113070.8|113045.8|113070.9|113045.9|113066.6|113041.6|13
1737492080000|2025-01-21 20:41:20|113070.9|113045.9|113071|113046|113071.7|113046.7|113070.8|113045.8|7
1737492090000|2025-01-21 20:41:30|113071.1|113046.1|113069.5|113044.5|113072|113047|113069.2|113044.2|16
1737492100000|2025-01-21 20:41:40|113070.3|113045.3|113072.7|113047.7|113076.1|113051.1|113068.6|113043.6|15
1737492110000|2025-01-21 20:41:50|113075.3|113050.3|113073.9|113048.9|113076.5|113051.5|113073|113048|15
1737492120000|2025-01-21 20:42:00|113075.4|113050.4|113079.8|113054.8|113079.8|113054.8|113074|113049|14
1737492130000|2025-01-21 20:42:10|113079.2|113054.2|113079.7|113054.7|113081.1|113056.1|113077.6|113052.6|18
1737492140000|2025-01-21 20:42:20|113079|113054|113072.2|113047.2|113079.7|113054.7|113070.6|113045.6|21
1737492150000|2025-01-21 20:42:30|113072.8|113047.8|113075.7|113050.7|113077.8|113052.8|113072.8|113047.8|9
1737492160000|2025-01-21 20:42:40|113076.2|113051.2|113076.1|113051.1|113076.2|113051.2|113076.1|113051.1|2
1737492170000|2025-01-21 20:42:50|113075.5|113050.5|113065.5|113040.5|113075.5|113050.5|113065.5|113040.5|14
1737492180000|2025-01-21 20:43:00|113067.9|113042.9|113065.7|113040.7|113068.5|113043.5|113064.1|113039.1|21
1737492190000|2025-01-21 20:43:10|113065.3|113040.3|113066|113041|113066|113041|113062|113037|13
1737492200000|2025-01-21 20:43:20|113065.2|113040.2|113072.8|113047.8|113078.2|113053.2|113063.7|113038.7|17
1737492210000|2025-01-21 20:43:30|113087.6|113037.6|113072.9|113047.9|113088.7|113050.9|113070.5|113034.9|24
1737492220000|2025-01-21 20:43:40|113073.2|113048.2|113071.5|113046.5|113074.6|113049.6|113066.2|113041.2|27
1737492230000|2025-01-21 20:43:50|113071|113046|113064.2|113039.2|113071|113046|113064.2|113039.2|10
1737492240000|2025-01-21 20:44:00|113064.7|113039.7|113070.3|113045.3|113070.3|113045.3|113064.4|113039.4|17
1737492250000|2025-01-21 20:44:10|113070.4|113045.4|113071.4|113046.4|113079.1|113054.1|113070|113045|7
1737492260000|2025-01-21 20:44:20|113071.8|113046.8|113070.2|113045.2|113074.8|113049.8|113068.4|113043.4|13
1737492270000|2025-01-21 20:44:30|113069.2|113044.2|113068.4|113043.4|113069.8|113044.8|113068.4|113043.4|7
1737492280000|2025-01-21 20:44:40|113067.3|113042.3|113070.1|113045.1|113071.6|113046.6|113067.3|113042.3|13
1737492290000|2025-01-21 20:44:50|113069.7|113044.7|113069.5|113044.5|113070|113045|113067.8|113042.8|16
1737492300000|2025-01-21 20:45:00|113069.4|113044.4|113069.7|113044.7|113073.4|113048.4|113068.6|113043.6|14
1737492310000|2025-01-21 20:45:10|113068.9|113043.9|113071.4|113046.4|113071.4|113046.4|113068.8|113043.8|10
1737492320000|2025-01-21 20:45:20|113071.5|113046.5|113071.5|113046.5|113071.5|113046.5|113071.5|113046.5|1
1737492330000|2025-01-21 20:45:30|113073.5|113048.5|113073.1|113048.1|113073.5|113048.5|113072.6|113047.6|7
1737492340000|2025-01-21 20:45:40|113073|113048|113073|113048|113073.3|113048.3|113072.7|113047.7|8
1737492350000|2025-01-21 20:45:50|113072.1|113047.1|113080.9|113055.9|113081.8|113056.8|113072.1|113047.1|9
1737492360000|2025-01-21 20:46:00|113080|113055|113079.9|113054.9|113081.5|113056.5|113079.1|113054.1|10
1737492370000|2025-01-21 20:46:10|113079.1|113054.1|113080.2|113055.2|113082|113057|113079.1|113054.1|7
1737492380000|2025-01-21 20:46:20|113079.3|113054.3|113080.2|113055.2|113080.3|113055.3|113079.3|113054.3|4
1737492390000|2025-01-21 20:46:30|113080.1|113055.1|113079.1|113054.1|113080.2|113055.2|113077.8|113052.8|7
1737492400000|2025-01-21 20:46:40|113077.7|113052.7|113080.6|113055.6|113080.6|113055.6|113077.7|113052.7|9
1737492410000|2025-01-21 20:46:50|113081.5|113056.5|113080.5|113055.5|113084.1|113059.1|113080|113055|12
1737492420000|2025-01-21 20:47:00|113081.3|113056.3|113078.6|113053.6|113081.3|113056.3|113077.8|113052.8|13
1737492430000|2025-01-21 20:47:10|113079|113054|113080.2|113055.2|113080.3|113055.3|113078.7|113053.7|14
1737492440000|2025-01-21 20:47:20|113081|113056|113079.1|113054.1|113081|113056|113079|113054|6
1737492450000|2025-01-21 20:47:30|113078.8|113053.8|113078.9|113053.9|113078.9|113053.9|113078.8|113053.8|2
1737492460000|2025-01-21 20:47:40|113078.8|113053.8|113078.6|113053.6|113078.8|113053.8|113078.5|113053.5|3
1737492470000|2025-01-21 20:47:50|113078.5|113053.5|113079.5|113054.5|113079.5|113054.5|113078.3|113053.3|4
1737492480000|2025-01-21 20:48:00|113079.6|113054.6|113086.5|113061.5|113087.9|113062.9|113079.6|113054.6|22
1737492490000|2025-01-21 20:48:10|113086.3|113061.3|113083.3|113058.3|113086.5|113061.5|113083.3|113058.3|9
1737492500000|2025-01-21 20:48:20|113082.2|113057.2|113075.8|113050.8|113082.2|113057.2|113075.8|113050.8|11
1737492510000|2025-01-21 20:48:30|113074.8|113049.8|113079.7|113054.7|113081.5|113056.5|113074.8|113049.8|9
1737492520000|2025-01-21 20:48:40|113080.1|113055.1|113086.9|113061.9|113088.8|113063.8|113080.1|113055.1|15
1737492530000|2025-01-21 20:48:50|113086.7|113061.7|113086.7|113061.7|113086.8|113061.8|113086.7|113061.7|3
1737492540000|2025-01-21 20:49:00|113086.6|113061.6|113085.5|113060.5|113087.8|113062.8|113084.6|113059.6|9
1737492550000|2025-01-21 20:49:10|113084.7|113059.7|113080.6|113055.6|113084.7|113059.7|113079.4|113054.4|9
1737492560000|2025-01-21 20:49:20|113081.6|113056.6|113090.7|113065.7|113090.7|113065.7|113081.6|113056.6|11
1737492570000|2025-01-21 20:49:30|113089.4|113064.4|113087.6|113062.6|113089.4|113064.4|113087.4|113062.4|11
1737492580000|2025-01-21 20:49:40|113087.5|113062.5|113087.5|113062.5|113088|113063|113087.1|113062.1|5
1737492590000|2025-01-21 20:49:50|113087.4|113062.4|113086.7|113061.7|113087.8|113062.8|113086.5|113061.5|7
1737492600000|2025-01-21 20:50:00|113090|113065|113085.9|113060.9|113090|113065|113085.4|113060.4|6
1737492610000|2025-01-21 20:50:10|113085.6|113060.6|113081.4|113056.4|113085.6|113060.6|113080.7|113055.7|6
1737492620000|2025-01-21 20:50:20|113082.6|113057.6|113082.4|113057.4|113086.5|113061.5|113082.4|113057.4|10
1737492630000|2025-01-21 20:50:30|113081.4|113056.4|113080|113055|113081.4|113056.4|113078.5|113053.5|10
1737492640000|2025-01-21 20:50:40|113079.2|113054.2|113081.7|113056.7|113081.7|113056.7|113078.2|113053.2|14
1737492650000|2025-01-21 20:50:50|113080.7|113055.7|113079|113054|113080.7|113055.7|113078|113053|7
1737492660000|2025-01-21 20:51:00|113076.9|113051.9|113081.5|113056.5|113085.5|113060.5|113076.9|113051.9|16
1737492670000|2025-01-21 20:51:10|113081.8|113056.8|113072.7|113047.7|113081.9|113056.9|113067.1|113042.1|28
1737492680000|2025-01-21 20:51:20|113074.4|113049.4|113074.7|113049.7|113074.9|113049.9|113070.8|113045.8|12
1737492690000|2025-01-21 20:51:30|113073.5|113048.5|113073.6|113048.6|113074.9|113049.9|113072.9|113047.9|5
1737492700000|2025-01-21 20:51:40|113073.7|113048.7|113071.8|113046.8|113075.8|113050.8|113069.9|113044.9|26
1737492710000|2025-01-21 20:51:50|113072.5|113047.5|113074|113049|113074.6|113049.6|113071.9|113046.9|6
1737492720000|2025-01-21 20:52:00|113075.2|113050.2|113076.2|113051.2|113076.3|113051.3|113075.2|113050.2|4
1737492730000|2025-01-21 20:52:10|113076.6|113051.6|113076.6|113051.6|113076.6|113051.6|113076.6|113051.6|1
1737492740000|2025-01-21 20:52:20|113075.5|113050.5|113077.8|113052.8|113079.9|113054.9|113067.8|113042.8|23
1737492750000|2025-01-21 20:52:30|113076.7|113051.7|113075.9|113050.9|113078.1|113053.1|113072.9|113047.9|11
1737492760000|2025-01-21 20:52:40|113077.8|113052.8|113074.8|113049.8|113077.8|113052.8|113074.8|113049.8|6
1737492770000|2025-01-21 20:52:50|113073.8|113048.8|113075|113050|113075|113050|113071.6|113046.6|16
1737492780000|2025-01-21 20:53:00|113076.7|113051.7|113075.1|113050.1|113076.7|113051.7|113072.5|113047.5|9
1737492790000|2025-01-21 20:53:10|113073.6|113048.6|113078.6|113053.6|113078.6|113053.6|113073.6|113048.6|6
1737492800000|2025-01-21 20:53:20|113078.8|113053.8|113078.8|113053.8|113079|113054|113078.8|113053.8|4
1737492810000|2025-01-21 20:53:30|113079.4|113054.4|113083|113058|113083|113058|113079.4|113054.4|5
1737492820000|2025-01-21 20:53:40|113082|113057|113078.5|113053.5|113082|113057|113078.5|113053.5|6
1737492830000|2025-01-21 20:53:50|113077.8|113052.8|113077.8|113052.8|113078.3|113053.3|113077.8|113052.8|5
1737492840000|2025-01-21 20:54:00|113077.7|113052.7|113077|113052|113078.7|113053.7|113074|113049|12
1737492850000|2025-01-21 20:54:10|113076.7|113051.7|113077.6|113052.6|113077.6|113052.6|113076.7|113051.7|3
1737492860000|2025-01-21 20:54:20|113077.8|113052.8|113082.9|113057.9|113083|113058|113077|113052|6
1737492870000|2025-01-21 20:54:30|113081.7|113056.7|113082.9|113057.9|113083.3|113058.3|113081.7|113056.7|7
1737492880000|2025-01-21 20:54:40|113082.8|113057.8|113079.8|113054.8|113084|113059|113079.8|113054.8|7
1737492890000|2025-01-21 20:54:50|113080.8|113055.8|113078.1|113053.1|113081.8|113056.8|113078.1|113053.1|10
1737492900000|2025-01-21 20:55:00|113079.1|113054.1|113081.2|113056.2|113082.3|113057.3|113078.5|113053.5|12
1737492910000|2025-01-21 20:55:10|113084.3|113059.3|113082.9|113057.9|113084.3|113059.3|113081.6|113056.6|15
1737492920000|2025-01-21 20:55:20|113083.7|113058.7|113082.3|113057.3|113083.7|113058.7|113080.5|113055.5|12
1737492930000|2025-01-21 20:55:30|113081.8|113056.8|113076|113051|113081.8|113056.8|113075.4|113050.4|10
1737492940000|2025-01-21 20:55:40|113077.1|113052.1|113064|113039|113077.2|113052.2|113064|113039|19
1737492950000|2025-01-21 20:55:50|113059.4|113034.4|113078|113028|113078.2|113042.9|113058.6|113027.1|23
1737492960000|2025-01-21 20:56:00|113075.8|113025.8|113076|113026|113077.9|113027.9|113073.8|113023.8|17
1737492970000|2025-01-21 20:56:10|113076.5|113026.5|113075.5|113025.5|113083|113033|113074.4|113024.4|23
1737492980000|2025-01-21 20:56:20|113073.2|113023.2|113078.3|113028.3|113078.6|113028.6|113071.7|113021.7|12
1737492990000|2025-01-21 20:56:30|113076.8|113026.8|113077.7|113027.7|113078.3|113028.3|113076.8|113026.8|5
1737493000000|2025-01-21 20:56:40|113077.5|113027.5|113077.9|113027.9|113079.6|113029.6|113075.2|113025.2|9
1737493010000|2025-01-21 20:56:50|113078|113028|113077.2|113027.2|113078|113028|113076.9|113026.9|5
1737493020000|2025-01-21 20:57:00|113078|113028|113066.4|113041.4|113080.8|113044.9|113064.1|113027.8|20
1737493030000|2025-01-21 20:57:10|113065.5|113040.5|113069.6|113044.6|113069.6|113044.6|113061.5|113036.5|14
1737493040000|2025-01-21 20:57:20|113067.8|113042.8|113076.2|113026.2|113080.3|113043.3|113066.1|113026.2|21
1737493050000|2025-01-21 20:57:30|113075.1|113025.1|113071.5|113021.5|113075.4|113025.4|113065.4|113015.4|22
1737493060000|2025-01-21 20:57:40|113070.7|113020.7|113069|113019|113070.9|113020.9|113067.6|113017.6|9
1737493070000|2025-01-21 20:57:50|113069.5|113019.5|113069.9|113019.9|113071.8|113021.8|113069.5|113019.5|6
1737493080000|2025-01-21 20:58:00|113070.9|113020.9|113062.1|113037.1|113077.1|113045.1|113061.5|113020.7|17
1737493090000|2025-01-21 20:58:10|113063.3|113038.3|113062.9|113037.9|113065.5|113040.5|113062.5|113037.5|11
1737493100000|2025-01-21 20:58:20|113062|113037|113062.3|113037.3|113064|113039|113060.8|113035.8|12
1737493110000|2025-01-21 20:58:30|113062.9|113037.9|113062.5|113037.5|113063|113038|113062.3|113037.3|4
1737493120000|2025-01-21 20:58:40|113062.7|113037.7|113063.4|113038.4|113063.4|113038.4|113062.7|113037.7|4
1737493130000|2025-01-21 20:58:50|113062.4|113037.4|113059.4|113034.4|113062.4|113037.4|113058.3|113033.3|10
1737493140000|2025-01-21 20:59:00|113057.1|113032.1|113053.4|113028.4|113058|113033|113053.4|113028.4|14
1737493150000|2025-01-21 20:59:10|113052.5|113027.5|113052.1|113027.1|113052.5|113027.5|113050.4|113025.4|7
1737493160000|2025-01-21 20:59:20|113051.7|113026.7|113046.9|113021.9|113051.7|113026.7|113046.1|113021.1|10
1737493170000|2025-01-21 20:59:30|113046.6|113021.6|113038.2|113013.2|113046.6|113021.6|113037.5|113012.5|9
1737493180000|2025-01-21 20:59:40|113038.3|113013.3|113038.6|113013.6|113039.1|113014.1|113038.3|113013.3|3
1737493190000|2025-01-21 20:59:50|113038.1|113013.1|113034.5|113009.5|113038.1|113013.1|113032.9|113007.9|22
1737493200000|2025-01-21 21:00:00|113039.7|113014.7|113036.6|113011.6|113039.7|113014.7|113036.6|113011.6|13
1737493210000|2025-01-21 21:00:10|113036.3|113011.3|113035.4|113010.4|113036.3|113011.3|113031.9|113006.9|17
1737493220000|2025-01-21 21:00:20|113035.5|113010.5|113051.8|113001.8|113053.7|113010.5|113033.3|112995.1|27
1737493230000|2025-01-21 21:00:30|113050.5|113000.5|113051.6|113001.6|113056|113006|113049.1|112999.1|18
1737493240000|2025-01-21 21:00:40|113050.2|113000.2|113045.9|112995.9|113051.6|113001.6|113042.3|112992.3|17
1737493250000|2025-01-21 21:00:50|113047.1|112997.1|113046|112996|113048.6|112998.6|113042.9|112992.9|19
1737493260000|2025-01-21 21:01:00|113045.5|112995.5|113046.4|112996.4|113048.8|112998.8|113043.7|112993.7|13
1737493270000|2025-01-21 21:01:10|113046.2|112996.2|113042.8|112992.8|113048.2|112998.2|113041.7|112991.7|11
1737493280000|2025-01-21 21:01:20|113043.6|112993.6|113047.9|112997.9|113048|112998|113043.6|112993.6|8
1737493290000|2025-01-21 21:01:30|113047.7|112997.7|113054.3|113004.3|113060.9|113010.9|113047.7|112997.7|41
1737493300000|2025-01-21 21:01:40|113055.2|113005.2|113053.6|113003.6|113055.5|113005.5|113048.8|112998.8|18
1737493310000|2025-01-21 21:01:50|113053.8|113003.8|113049.4|112999.4|113054.8|113004.8|113049.4|112999.4|24
1737493320000|2025-01-21 21:02:00|113049.6|112999.6|113050.2|113000.2|113054.9|113004.9|113049.5|112999.5|24
1737493330000|2025-01-21 21:02:10|113049.7|112999.7|113044|112994|113049.7|112999.7|113040.5|112990.5|22
1737493340000|2025-01-21 21:02:20|113041.5|112991.5|113049.8|112999.8|113050.8|113000.8|113040.3|112990.3|18
1737493350000|2025-01-21 21:02:30|113050.7|113000.7|113051.7|113001.7|113051.8|113001.8|113050.7|113000.7|5
1737493360000|2025-01-21 21:02:40|113051.9|113001.9|113053|113003|113054.9|113004.9|113051.5|113001.5|7
1737493370000|2025-01-21 21:02:50|113054.7|113004.7|113057.1|113007.1|113057.5|113007.5|113054.7|113004.7|8
1737493380000|2025-01-21 21:03:00|113054.8|113004.8|113052|113002|113054.8|113004.8|113052|113002|5
1737493390000|2025-01-21 21:03:10|113053.8|113003.8|113053.5|113003.5|113053.8|113003.8|113053.2|113003.2|6
1737493410000|2025-01-21 21:03:30|113053.4|113003.4|113053.2|113003.2|113053.4|113003.4|113053.2|113003.2|2
1737493420000|2025-01-21 21:03:40|113052.7|113002.7|113052.8|113002.8|113052.8|113002.8|113052.7|113002.7|2
1737493430000|2025-01-21 21:03:50|113052.9|113002.9|113053|113003|113053|113003|113052.9|113002.9|2
1737493440000|2025-01-21 21:04:00|113040.9|113015.9|113053.3|113003.3|113054.1|113015.9|113040.7|113003.2|5
1737493450000|2025-01-21 21:04:10|113053.2|113003.2|113052.7|113002.7|113054.5|113004.5|113052.6|113002.6|5
1737493460000|2025-01-21 21:04:20|113053.5|113003.5|113055.4|113005.4|113056|113006|113051.7|113001.7|8
1737493470000|2025-01-21 21:04:30|113056.2|113006.2|113058.6|113008.6|113059.9|113009.9|113056.2|113006.2|9
1737493480000|2025-01-21 21:04:40|113059.5|113009.5|113054.9|113004.9|113059.5|113009.5|113054.2|113004.2|14
1737493490000|2025-01-21 21:04:50|113054.8|113004.8|113053.7|113003.7|113054.9|113004.9|113053.7|113003.7|5
1737493500000|2025-01-21 21:05:00|113053.1|113003.1|113046.7|112996.7|113055.5|113005.5|113042.9|112992.9|31
1737493510000|2025-01-21 21:05:10|113045.7|112995.7|113047.6|112997.6|113049|112999|113042.5|112992.5|29
1737493520000|2025-01-21 21:05:20|113047.7|112997.7|113047.6|112997.6|113047.7|112997.7|113046.6|112996.6|3
1737493530000|2025-01-21 21:05:30|113047.8|112997.8|113047.5|112997.5|113047.8|112997.8|113047.5|112997.5|2
1737493540000|2025-01-21 21:05:40|113047.7|112997.7|113051.2|113001.2|113054.3|113004.3|113047.7|112997.7|11
1737493550000|2025-01-21 21:05:50|113050.1|113000.1|113053.1|113003.1|113053.5|113003.5|113048.2|112998.2|20
1737493560000|2025-01-21 21:06:00|113053.2|113003.2|113052.1|113002.1|113054.7|113004.7|113051.2|113001.2|10
1737493570000|2025-01-21 21:06:10|113053.1|113003.1|113042.7|112992.7|113054.1|113004.1|113031.5|112981.5|14
1737493580000|2025-01-21 21:06:20|113042|112992|113028.7|112978.7|113047.2|112997.2|113028.7|112978.7|29
1737493590000|2025-01-21 21:06:30|113032|112982|113043.3|112993.3|113043.7|112993.7|113029.6|112979.6|11
1737493600000|2025-01-21 21:06:40|113043.2|112993.2|113045.2|112995.2|113045.7|112995.7|113038.8|112988.8|15
1737493610000|2025-01-21 21:06:50|113045.6|112995.6|113045.6|112995.6|113045.6|112995.6|113045.6|112995.6|1
1737493620000|2025-01-21 21:07:00|113045.7|112995.7|113045.7|112995.7|113045.7|112995.7|113045.7|112995.7|1
1737493630000|2025-01-21 21:07:10|113041.5|112991.5|113034.7|112984.7|113043.2|112993.2|113023.7|112973.7|36
1737493640000|2025-01-21 21:07:20|113027.6|112977.6|113037.1|112987.1|113037.1|112987.1|113027|112977|24
1737493650000|2025-01-21 21:07:30|113036.8|112986.8|113038.3|112988.3|113039.5|112989.5|113035.8|112985.8|12
1737493660000|2025-01-21 21:07:40|113038.5|112988.5|113044|112994|113044.2|112994.2|113038.5|112988.5|8
1737493670000|2025-01-21 21:07:50|113043.1|112993.1|113043.3|112993.3|113043.3|112993.3|113043.1|112993.1|2
1737493680000|2025-01-21 21:08:00|113043.2|112993.2|113044.9|112994.9|113044.9|112994.9|113043.2|112993.2|2
1737493690000|2025-01-21 21:08:10|113040.7|112990.7|113029|112979|113043.5|112993.5|113026.4|112976.4|46
1737493700000|2025-01-21 21:08:20|113031.2|112981.2|113029.2|112979.2|113038.1|112988.1|113027.3|112977.3|53
1737493710000|2025-01-21 21:08:30|113029.8|112979.8|113034.5|112984.5|113034.5|112984.5|113027.3|112977.3|25
1737493720000|2025-01-21 21:08:40|113034.8|112984.8|113037.8|112987.8|113038.1|112988.1|113034.8|112984.8|5
1737493730000|2025-01-21 21:08:50|113037.7|112987.7|113039.1|112989.1|113039.6|112989.6|113037.7|112987.7|5
1737493740000|2025-01-21 21:09:00|113039.2|112989.2|113042|112992|113054.2|113004.2|113037.1|112987.1|15
1737493750000|2025-01-21 21:09:10|113035.7|112985.7|113024.6|112974.6|113044.4|112994.4|113004.6|112954.6|63
1737493760000|2025-01-21 21:09:20|113031.3|112981.3|113034.4|112984.4|113038.1|112988.1|113029.4|112979.4|27
1737493770000|2025-01-21 21:09:30|113032.4|112982.4|113018.4|112968.4|113033.2|112983.2|113018.4|112968.4|26
1737493780000|2025-01-21 21:09:40|113020.5|112970.5|113020.5|112970.5|113038|112988|113019|112969|35
1737493790000|2025-01-21 21:09:50|113022.5|112972.5|113022.8|112972.8|113027.9|112977.9|113020.7|112970.7|21
1737493800000|2025-01-21 21:10:00|113020.2|112970.2|113023.1|112973.1|113023.6|112973.6|113019.2|112969.2|11
1737493810000|2025-01-21 21:10:10|113023|112973|113023.1|112973.1|113023.1|112973.1|113023|112973|2
1737493820000|2025-01-21 21:10:20|113023.6|112973.6|113024|112974|113025.3|112975.3|113022.6|112972.6|11
1737493830000|2025-01-21 21:10:30|113024.2|112974.2|113023.1|112973.1|113026.8|112976.8|113020.7|112970.7|12
1737493840000|2025-01-21 21:10:40|113023.5|112973.5|113023.6|112973.6|113024.3|112974.3|113023.5|112973.5|6
1737493850000|2025-01-21 21:10:50|113024.1|112974.1|113023.2|112973.2|113024.1|112974.1|113023|112973|7
1737493860000|2025-01-21 21:11:00|113023.7|112973.7|113024.7|112974.7|113028.3|112978.3|113019.9|112969.9|29
1737493870000|2025-01-21 21:11:10|113024.4|112974.4|113024.8|112974.8|113024.9|112974.9|113024.4|112974.4|4
1737493880000|2025-01-21 21:11:20|113025.3|112975.3|113035.8|112985.8|113035.9|112985.9|113024.8|112974.8|9
1737493890000|2025-01-21 21:11:30|113035.9|112985.9|113035.7|112985.7|113035.9|112985.9|113035.7|112985.7|3
1737493910000|2025-01-21 21:11:50|113036.9|112986.9|113036.9|112986.9|113036.9|112986.9|113036.9|112986.9|1
1737493920000|2025-01-21 21:12:00|113038.6|112988.6|113034.8|112984.8|113038.6|112988.6|113032.9|112982.9|8
1737493930000|2025-01-21 21:12:10|113035.8|112985.8|113029.5|112979.5|113035.8|112985.8|113028.7|112978.7|6
1737493940000|2025-01-21 21:12:20|113033.4|112983.4|113030.8|112980.8|113033.7|112983.7|113030.8|112980.8|5
1737493950000|2025-01-21 21:12:30|113030.6|112980.6|113029.5|112979.5|113030.7|112980.7|113029.5|112979.5|6
1737493960000|2025-01-21 21:12:40|113029.6|112979.6|113021.2|112971.2|113029.6|112979.6|113016.3|112966.3|29
1737493970000|2025-01-21 21:12:50|113016.4|112966.4|113014.3|112964.3|113021.2|112971.2|113010.4|112960.4|25
1737493980000|2025-01-21 21:13:00|113008.8|112958.8|113011.3|112961.3|113013.2|112963.2|113008.4|112958.4|15
1737493990000|2025-01-21 21:13:10|113011.5|112961.5|113012.2|112962.2|113014|112964|113011.5|112961.5|7
1737494000000|2025-01-21 21:13:20|113014.2|112964.2|113014.9|112964.9|113020.1|112970.1|113010.7|112960.7|16
1737494010000|2025-01-21 21:13:30|113015|112965|113013.6|112963.6|113015|112965|113013.6|112963.6|5
1737494020000|2025-01-21 21:13:40|113013|112963|113009.8|112959.8|113013.3|112963.3|113009.8|112959.8|6
1737494030000|2025-01-21 21:13:50|113010.4|112960.4|113015|112965|113016.4|112966.4|113010.4|112960.4|12
1737494040000|2025-01-21 21:14:00|113012.6|112962.6|113012.2|112962.2|113012.6|112962.6|113012.2|112962.2|4
1737494050000|2025-01-21 21:14:10|113012.7|112962.7|113009.9|112959.9|113022.7|112972.7|113004.6|112954.6|29
1737494060000|2025-01-21 21:14:20|113008.3|112958.3|113007.7|112957.7|113008.3|112958.3|113003.2|112953.2|14
1737494070000|2025-01-21 21:14:30|113008.2|112958.2|113007.2|112957.2|113008.6|112958.6|113007.2|112957.2|3
1737494080000|2025-01-21 21:14:40|113007.1|112957.1|113006.2|112956.2|113007.6|112957.6|113001.5|112951.5|11
1737494090000|2025-01-21 21:14:50|113006.3|112956.3|113005.1|112955.1|113007.8|112957.8|113000.4|112950.4|17
1737494100000|2025-01-21 21:15:00|113004.6|112954.6|113004.9|112954.9|113008.3|112958.3|113003.5|112953.5|11
1737494110000|2025-01-21 21:15:10|113005.6|112955.6|113006.4|112956.4|113006.4|112956.4|113005.6|112955.6|2
1737494120000|2025-01-21 21:15:20|113006.1|112956.1|113006.3|112956.3|113006.3|112956.3|113006|112956|4
1737494130000|2025-01-21 21:15:30|113006.8|112956.8|113010.1|112960.1|113010.6|112960.6|113006.8|112956.8|5
1737494140000|2025-01-21 21:15:40|113010.2|112960.2|113010.1|112960.1|113010.2|112960.2|113009.3|112959.3|6
1737494150000|2025-01-21 21:15:50|113010.3|112960.3|113008.2|112958.2|113010.6|112960.6|113008.2|112958.2|5
1737494160000|2025-01-21 21:16:00|113008.7|112958.7|113008.1|112958.1|113008.7|112958.7|113008.1|112958.1|3
1737494170000|2025-01-21 21:16:10|113008.3|112958.3|113009.8|112959.8|113009.8|112959.8|113008.1|112958.1|8
1737494180000|2025-01-21 21:16:20|113009.7|112959.7|113003.9|112953.9|113009.7|112959.7|113003.9|112953.9|4
1737494190000|2025-01-21 21:16:30|113004.4|112954.4|113001.4|112951.4|113005.8|112955.8|112998.1|112948.1|21
1737494200000|2025-01-21 21:16:40|113002.3|112952.3|113001.3|112951.3|113004.6|112954.6|113000|112950|10
1737494210000|2025-01-21 21:16:50|113002.5|112952.5|112998.7|112948.7|113003.1|112953.1|112998.7|112948.7|12
1737494220000|2025-01-21 21:17:00|112999.1|112949.1|113001.3|112951.3|113001.3|112951.3|112999.1|112949.1|8
1737494230000|2025-01-21 21:17:10|113001.8|112951.8|113006|112956|113007|112957|113001.8|112951.8|11
1737494240000|2025-01-21 21:17:20|113009.7|112959.7|113010.4|112960.4|113010.4|112960.4|113009.7|112959.7|4
1737494250000|2025-01-21 21:17:30|113001.4|112951.4|112997.1|112947.1|113001.4|112951.4|112997.1|112947.1|12
1737494260000|2025-01-21 21:17:40|112997.4|112947.4|112996.2|112946.2|112997.4|112947.4|112996.2|112946.2|4
1737494270000|2025-01-21 21:17:50|112996.3|112946.3|112996.8|112946.8|112996.8|112946.8|112996.3|112946.3|3
1737494280000|2025-01-21 21:18:00|112998.6|112948.6|112998.9|112948.9|112998.9|112948.9|112998.6|112948.6|2
1737494290000|2025-01-21 21:18:10|112997.5|112947.5|112997.5|112947.5|112997.8|112947.8|112997.5|112947.5|4
1737494300000|2025-01-21 21:18:20|112995.6|112945.6|112995.5|112945.5|112995.6|112945.6|112995.5|112945.5|2
1737494310000|2025-01-21 21:18:30|112995.6|112945.6|112995.6|112945.6|112995.6|112945.6|112995.5|112945.5|3
1737494320000|2025-01-21 21:18:40|112995.5|112945.5|112995.5|112945.5|112995.6|112945.6|112995.4|112945.4|5
1737494330000|2025-01-21 21:18:50|112995.7|112945.7|112997.4|112947.4|112998.2|112948.2|112995.7|112945.7|8
1737494340000|2025-01-21 21:19:00|112996.9|112946.9|112997.4|112947.4|112997.7|112947.7|112996.9|112946.9|4
1737494350000|2025-01-21 21:19:10|112997.5|112947.5|112998.3|112948.3|112998.3|112948.3|112997.5|112947.5|4
1737494360000|2025-01-21 21:19:20|112998.2|112948.2|112997.5|112947.5|112998.4|112948.4|112997.2|112947.2|10
1737494370000|2025-01-21 21:19:30|112997.8|112947.8|112997|112947|112997.8|112947.8|112997|112947|3
1737494380000|2025-01-21 21:19:40|112996.3|112946.3|112996.6|112946.6|112996.6|112946.6|112995.9|112945.9|5
1737494390000|2025-01-21 21:19:50|112997.1|112947.1|112998.1|112948.1|112998.1|112948.1|112997.1|112947.1|6
1737494400000|2025-01-21 21:20:00|113002.6|112952.6|113003.9|112953.9|113003.9|112953.9|113001.2|112951.2|9
1737494410000|2025-01-21 21:20:10|113003.7|112953.7|113003.8|112953.8|113004.7|112954.7|113003.7|112953.7|5
1737494420000|2025-01-21 21:20:20|113004|112954|113008.9|112958.9|113009.2|112959.2|113003.9|112953.9|7
1737494430000|2025-01-21 21:20:30|113009.4|112959.4|113014.1|112964.1|113014.8|112964.8|113009.4|112959.4|16
1737494440000|2025-01-21 21:20:40|113014.2|112964.2|113013.6|112963.6|113014.9|112964.9|113013.5|112963.5|7
1737494450000|2025-01-21 21:20:50|113013.7|112963.7|113013.5|112963.5|113013.7|112963.7|113013.1|112963.1|4
1737494460000|2025-01-21 21:21:00|113015.7|112965.7|113015.5|112965.5|113015.7|112965.7|113014|112964|5
1737494470000|2025-01-21 21:21:10|113014.2|112964.2|113011.3|112961.3|113017.1|112967.1|113011.3|112961.3|13
1737494480000|2025-01-21 21:21:20|113014.6|112964.6|113011.2|112961.2|113014.6|112964.6|113009.7|112959.7|10
1737494490000|2025-01-21 21:21:30|113008.7|112958.7|113001.8|112951.8|113043.6|112958.7|113001.8|112917.2|15
1737494500000|2025-01-21 21:21:40|113002.7|112952.7|113001.7|112951.7|113003.7|112953.7|113001.5|112951.5|7
1737494510000|2025-01-21 21:21:50|113003.3|112953.3|113002.3|112952.3|113003.3|112953.3|113001.7|112951.7|6
1737494520000|2025-01-21 21:22:00|113002.8|112952.8|113006.7|112956.7|113014.1|112964.1|113002.8|112952.8|10
1737494530000|2025-01-21 21:22:10|113006.1|112956.1|112997.4|112947.4|113007|112957|112997.4|112947.4|10
1737494540000|2025-01-21 21:22:20|112996.5|112946.5|112994.5|112944.5|112996.5|112946.5|112993.7|112943.7|12
1737494550000|2025-01-21 21:22:30|112995.3|112945.3|112991.4|112941.4|112995.3|112945.3|112990.3|112940.3|5
1737494560000|2025-01-21 21:22:40|112991.3|112941.3|113001.5|112951.5|113005.8|112955.8|112987.1|112937.1|14
1737494570000|2025-01-21 21:22:50|113007.9|112957.9|113003.3|112953.3|113007.9|112957.9|112999.8|112949.8|18
1737494580000|2025-01-21 21:23:00|113003.6|112953.6|113004.7|112954.7|113005.2|112955.2|113001.7|112951.7|9
1737494590000|2025-01-21 21:23:10|113005|112955|112991.9|112941.9|113005.7|112955.7|112988.6|112938.6|15
1737494600000|2025-01-21 21:23:20|112991.5|112941.5|112981.7|112931.7|112991.9|112941.9|112981.4|112931.4|9
1737494610000|2025-01-21 21:23:30|112981.8|112931.8|112978.3|112928.3|112982.7|112932.7|112978.3|112928.3|11
1737494620000|2025-01-21 21:23:40|112975.2|112925.2|112972.3|112922.3|112977.2|112927.2|112969.1|112919.1|16
1737494630000|2025-01-21 21:23:50|112972|112922|113011.6|112961.6|113036.7|112962.2|112969|112894.5|23
1737494640000|2025-01-21 21:24:00|113015.9|112965.9|112987.7|112937.7|113018.8|112968.8|112982.1|112932.1|22
1737494650000|2025-01-21 21:24:10|112988.5|112938.5|112988.6|112938.6|112991.9|112941.9|112984.5|112934.5|17
1737494660000|2025-01-21 21:24:20|112985.4|112935.4|112985.5|112935.5|112989.4|112939.4|112985.4|112935.4|7
1737494670000|2025-01-21 21:24:30|112985.2|112935.2|112985.2|112935.2|112985.2|112935.2|112984.9|112934.9|3
1737494680000|2025-01-21 21:24:40|112984.7|112934.7|112984.5|112934.5|112985.7|112935.7|112984.4|112934.4|7
1737494690000|2025-01-21 21:24:50|112984.8|112934.8|112987.2|112937.2|112987.2|112937.2|112983|112933|6
1737494700000|2025-01-21 21:25:00|112986.1|112936.1|112986.4|112936.4|112989.7|112939.7|112980.5|112930.5|32
1737494710000|2025-01-21 21:25:10|112983.8|112933.8|112983.4|112933.4|112988.6|112938.6|112981.4|112931.4|20
1737494720000|2025-01-21 21:25:20|112984.4|112934.4|112984|112934|112984.4|112934.4|112983.7|112933.7|6
1737494730000|2025-01-21 21:25:30|112983.7|112933.7|112986.7|112936.7|112987|112937|112983|112933|7
1737494740000|2025-01-21 21:25:40|112986.4|112936.4|112987|112937|112993.7|112943.7|112983.7|112933.7|38
1737494750000|2025-01-21 21:25:50|112986.6|112936.6|112986.8|112936.8|112989.4|112939.4|112984|112934|18
1737494760000|2025-01-21 21:26:00|112986.7|112936.7|112988.4|112938.4|112991.3|112941.3|112985.9|112935.9|13
1737494770000|2025-01-21 21:26:10|112991.3|112941.3|112984.6|112934.6|112991.3|112941.3|112984.2|112934.2|21
1737494780000|2025-01-21 21:26:20|112985.4|112935.4|112984|112934|112985.4|112935.4|112983.6|112933.6|5
1737494790000|2025-01-21 21:26:30|112984.1|112934.1|112986.5|112936.5|112989.4|112939.4|112983.9|112933.9|8
1737494800000|2025-01-21 21:26:40|112986.4|112936.4|112979|112929|112989.1|112939.1|112978.3|112928.3|18
1737494810000|2025-01-21 21:26:50|112978.9|112928.9|112979.6|112929.6|112979.8|112929.8|112978.9|112928.9|6
1737494820000|2025-01-21 21:27:00|112979.7|112929.7|112979.7|112929.7|112979.7|112929.7|112979.7|112929.7|1
1737494830000|2025-01-21 21:27:10|112979.6|112929.6|112979.3|112929.3|112979.6|112929.6|112979.3|112929.3|3
1737494840000|2025-01-21 21:27:20|112979.6|112929.6|112979.9|112929.9|112979.9|112929.9|112979.6|112929.6|2
1737494850000|2025-01-21 21:27:30|112979.7|112929.7|112979.9|112929.9|112982.9|112932.9|112971.8|112921.8|15
1737494860000|2025-01-21 21:27:40|112982.3|112932.3|112976.2|112926.2|112985.2|112935.2|112976.2|112926.2|14
1737494870000|2025-01-21 21:27:50|112975.9|112925.9|112976.3|112926.3|112976.7|112926.7|112975.9|112925.9|4
1737494880000|2025-01-21 21:28:00|112976.8|112926.8|112977.3|112927.3|112990.8|112940.8|112976.8|112926.8|21
1737494890000|2025-01-21 21:28:10|112976.8|112926.8|112976.8|112926.8|112976.8|112926.8|112976.8|112926.8|1
1737494920000|2025-01-21 21:28:40|112976.2|112926.2|112975.1|112925.1|112977.5|112927.5|112972.2|112922.2|6
1737494930000|2025-01-21 21:28:50|112975.3|112925.3|112975.3|112925.3|112975.3|112925.3|112975.3|112925.3|1
1737494940000|2025-01-21 21:29:00|112975.1|112925.1|112975|112925|112975.1|112925.1|112975|112925|2
1737494950000|2025-01-21 21:29:10|112976|112926|112981.4|112931.4|112987.5|112937.5|112975.6|112925.6|24
1737494960000|2025-01-21 21:29:20|112974.7|112924.7|112969.4|112919.4|112974.7|112924.7|112968.3|112918.3|17
1737494970000|2025-01-21 21:29:30|112969.9|112919.9|112970.7|112920.7|112970.8|112920.8|112969.9|112919.9|6
1737494980000|2025-01-21 21:29:40|112971.2|112921.2|112972.9|112922.9|112973.7|112923.7|112971.2|112921.2|6
1737494990000|2025-01-21 21:29:50|112973|112923|112982.5|112932.5|112985.2|112935.2|112972.9|112922.9|12
1737495000000|2025-01-21 21:30:00|112983|112933|112980.4|112930.4|112985.7|112935.7|112980.4|112930.4|17
1737495010000|2025-01-21 21:30:10|112981.4|112931.4|112980.9|112930.9|112981.4|112931.4|112980.9|112930.9|2
1737495020000|2025-01-21 21:30:20|112980.8|112930.8|112975.4|112925.4|112980.8|112930.8|112975.4|112925.4|4
1737495050000|2025-01-21 21:30:50|112975.2|112925.2|112977.5|112927.5|112977.5|112927.5|112975.2|112925.2|5
1737495060000|2025-01-21 21:31:00|112977.2|112927.2|112977.1|112927.1|112977.2|112927.2|112977.1|112927.1|2
1737495070000|2025-01-21 21:31:10|112976.4|112926.4|112982.9|112932.9|112982.9|112932.9|112976.4|112926.4|10
1737495080000|2025-01-21 21:31:20|112983.1|112933.1|112982.9|112932.9|112983.1|112933.1|112982.9|112932.9|2
1737495090000|2025-01-21 21:31:30|112983.1|112933.1|112985|112935|112986.4|112936.4|112978|112928|11
1737495100000|2025-01-21 21:31:40|112985.3|112935.3|112982.5|112932.5|112985.3|112935.3|112976.7|112926.7|19
1737495110000|2025-01-21 21:31:50|112984.5|112934.5|112985.3|112935.3|112988.7|112938.7|112982.2|112932.2|13
1737495120000|2025-01-21 21:32:00|112985.4|112935.4|112984.1|112934.1|112985.4|112935.4|112979.6|112929.6|11
1737495130000|2025-01-21 21:32:10|112984.7|112934.7|112985.4|112935.4|112985.5|112935.5|112984.7|112934.7|4
1737495150000|2025-01-21 21:32:30|112986.2|112936.2|112985.7|112935.7|112986.2|112936.2|112984.1|112934.1|5
1737495160000|2025-01-21 21:32:40|112987.8|112937.8|112985.1|112935.1|112987.8|112937.8|112984.5|112934.5|12
1737495170000|2025-01-21 21:32:50|112984.9|112934.9|112985.1|112935.1|112985.1|112935.1|112984.9|112934.9|2
1737495180000|2025-01-21 21:33:00|112984.5|112934.5|112980.6|112930.6|112986.2|112936.2|112970.2|112920.2|16
1737495190000|2025-01-21 21:33:10|112980.5|112930.5|112980.8|112930.8|112980.8|112930.8|112980.5|112930.5|3
1737495200000|2025-01-21 21:33:20|112980.5|112930.5|112980.8|112930.8|112980.8|112930.8|112980.5|112930.5|2
1737495210000|2025-01-21 21:33:30|112983.4|112933.4|112983.6|112933.6|112983.7|112933.7|112983.4|112933.4|3
1737495230000|2025-01-21 21:33:50|112983.8|112933.8|112982.6|112932.6|112983.8|112933.8|112982.5|112932.5|6
1737495240000|2025-01-21 21:34:00|112982|112932|112982|112932|112982|112932|112982|112932|1
1737495250000|2025-01-21 21:34:10|112983.2|112933.2|112997.5|112947.5|112997.5|112947.5|112982.1|112932.1|16
1737495260000|2025-01-21 21:34:20|112997.4|112947.4|112997.3|112947.3|112997.4|112947.4|112997.3|112947.3|2
1737495270000|2025-01-21 21:34:30|112997.8|112947.8|112994|112944|112997.8|112947.8|112994|112944|7
1737495280000|2025-01-21 21:34:40|112993.9|112943.9|112993.9|112943.9|112993.9|112943.9|112993.8|112943.8|3
1737495290000|2025-01-21 21:34:50|112994.3|112944.3|112993.9|112943.9|112994.3|112944.3|112993.9|112943.9|4
1737495300000|2025-01-21 21:35:00|112996.3|112946.3|112996.7|112946.7|112996.8|112946.8|112995.7|112945.7|6
1737495310000|2025-01-21 21:35:10|112997|112947|112996.3|112946.3|112997|112947|112992.1|112942.1|7
1737495320000|2025-01-21 21:35:20|112993.3|112943.3|112993.5|112943.5|112996.1|112946.1|112990.6|112940.6|17
1737495330000|2025-01-21 21:35:30|112993.7|112943.7|112993.5|112943.5|112993.7|112943.7|112993.2|112943.2|4
1737495340000|2025-01-21 21:35:40|112992.9|112942.9|112993.4|112943.4|112993.9|112943.9|112992.9|112942.9|4
1737495350000|2025-01-21 21:35:50|112993.6|112943.6|112991.2|112941.2|113046.8|112943.6|112990.2|112892.7|6
1737495360000|2025-01-21 21:36:00|112991.7|112941.7|112991.3|112941.3|112992.1|112942.1|112991.2|112941.2|4
1737495370000|2025-01-21 21:36:10|112992.8|112942.8|112991.2|112941.2|112992.8|112942.8|112991.2|112941.2|3
1737495380000|2025-01-21 21:36:20|113033.1|112907.5|113033.3|112907.3|113033.3|112907.5|113033.1|112907.3|3
1737495390000|2025-01-21 21:36:30|113038.6|112907.5|113036.4|112907.4|113038.6|112907.5|113035.3|112904.4|7
1737495400000|2025-01-21 21:36:40|113036.7|112907.2|113037.3|112906.7|113037.3|112907.2|113036.7|112903.7|8
1737495410000|2025-01-21 21:36:50|112993.2|112903.7|112993.2|112943.2|112993.3|112943.3|112992.7|112903.7|7
1737495420000|2025-01-21 21:37:00|112993.7|112943.7|112993.1|112943.1|112995.7|112945.7|112992|112942|7
1737495430000|2025-01-21 21:37:10|112992.2|112942.2|112989.8|112939.8|112994.3|112944.3|112989.1|112939.1|17
1737495440000|2025-01-21 21:37:20|112993|112943|112988.3|112938.3|112993|112943|112986.2|112936.2|8
1737495450000|2025-01-21 21:37:30|112988.4|112938.4|112991.5|112941.5|112991.5|112941.5|112988.3|112938.3|5
1737495460000|2025-01-21 21:37:40|112994.9|112944.9|112985.8|112935.8|113032.8|112947|112985.8|112895.8|10
1737495470000|2025-01-21 21:37:50|112990.1|112940.1|112989.1|112939.1|112993.1|112943.1|112986.5|112936.5|11
1737495480000|2025-01-21 21:38:00|112989.2|112939.2|112989.1|112939.1|112989.2|112939.2|112989.1|112939.1|2
1737495490000|2025-01-21 21:38:10|112986.9|112936.9|112996.2|112946.2|112996.4|112946.4|112986.9|112936.9|14
1737495500000|2025-01-21 21:38:20|112993.5|112943.5|112993|112943|112996.2|112946.2|112993|112943|6
1737495520000|2025-01-21 21:38:40|112990.1|112940.1|112975.2|112925.2|113025.4|112940.1|112974.7|112870.6|10
1737495530000|2025-01-21 21:38:50|112975.7|112925.7|112975.8|112925.8|112976.2|112926.2|112975.2|112925.2|7
1737495540000|2025-01-21 21:39:00|112978.2|112928.2|112975.7|112925.7|112978.4|112928.4|112975.4|112925.4|6
1737495550000|2025-01-21 21:39:10|112975.5|112925.5|112979.3|112929.3|112979.3|112929.3|112975.5|112925.5|11
1737495560000|2025-01-21 21:39:20|112976.6|112926.6|112975.9|112925.9|112979.3|112929.3|112975.9|112925.9|4
1737495570000|2025-01-21 21:39:30|113017|112882.1|113019.3|112885.8|113024.5|112887.1|113017|112882.1|9
1737495580000|2025-01-21 21:39:40|113019.4|112885.7|113019.4|112885.7|113019.4|112885.7|113019.4|112885.7|2
1737495590000|2025-01-21 21:39:50||112887||112887||112887||112887|1
1737495600000|2025-01-21 21:40:00|113051.6|112866.5|113053.2|112868.1|113053.2|112868.1|113051.6|112866.5|4
1737495610000|2025-01-21 21:40:10|113053.1|112867.8|113048.5|112867.3|113053.1|112868.4|113048.5|112867.3|7
1737495620000|2025-01-21 21:40:20|113046.9|112869.3|113017.6|112884.1|113046.9|112884.1|113017.6|112867.4|4
1737495630000|2025-01-21 21:40:30|113018.6|112884|113023.7|112883.6|113026.2|112884|113016.3|112883.6|8
1737495640000|2025-01-21 21:40:40|113022.6|112883.4|113020.5|112883.6|113022.9|112883.6|113020.4|112883.4|6
1737495650000|2025-01-21 21:40:50|113020.4|112884|113050.7|112864.1|113050.7|112884|113017.2|112864.1|7
1737495660000|2025-01-21 21:41:00|113041.2|112865.9|113041.2|112869.5|113041.2|112869.5|113041.2|112865.9|2
1737495670000|2025-01-21 21:41:10|113047.2|112867.3|113047.4|112864.4|113047.4|112867.5|113042.9|112864.2|6
1737495680000|2025-01-21 21:41:20|113046.2|112873.7|113016|112876.2|113046.2|112878.7|113011.4|112861.4|9
1737495690000|2025-01-21 21:41:30|113017|112870|113018.8|112881|113018.8|112881.3|113011.7|112870|11
1737495700000|2025-01-21 21:41:40|113015.4|112877.6|113016.2|112877.5|113016.2|112877.6|113015.4|112877.5|3
1737495710000|2025-01-21 21:41:50|113015.7|112880.8|113018.6|112881.1|113018.9|112881.1|113015.7|112880.8|5
1737495720000|2025-01-21 21:42:00|113018.7|112881|113018.4|112881.1|113018.7|112881.1|113018.4|112881|4
1737495730000|2025-01-21 21:42:10|113019.1|112881.2|113018|112881.8|113019.1|112881.8|113018|112881.2|5
1737495740000|2025-01-21 21:42:20|113053|112860.3|113053.1|112860.3|113053.1|112860.3|113053|112860.3|2
1737495750000|2025-01-21 21:42:30|113053.2|112860.7|113053.6|112861|113053.6|112861|113053.2|112860.7|4
1737495760000|2025-01-21 21:42:40|113052.9|112861.4|113052.9|112861.4|113052.9|112861.4|113052.9|112861.4|2
1737495770000|2025-01-21 21:42:50|113021.7|112886|113020.3|112881|113021.7|112886|113018.5|112881|6
1737495780000|2025-01-21 21:43:00|113021.2|112880.3|113021.2|112880.3|113021.2|112880.3|113021.2|112880.3|2
1737495790000|2025-01-21 21:43:10|113018.1|112879.9|112973|112923|113021.2|112923|112973|112876.5|6
1737495800000|2025-01-21 21:43:20|112961.8|112911.8|112955.6|112905.6|112961.8|112911.8|112955.6|112905.6|5
1737495810000|2025-01-21 21:43:30|112955.7|112905.7|112955.6|112905.6|112955.7|112905.7|112955.6|112905.6|2
1737495820000|2025-01-21 21:43:40|112955.5|112905.5|112955.5|112905.5|112955.5|112905.5|112955.5|112905.5|1
1737495830000|2025-01-21 21:43:50|112962.5|112912.5|112953.8|112903.8|113022.8|112912.5|112952.9|112854.2|10
1737495840000|2025-01-21 21:44:00|112953.7|112903.7|112954|112904|112959.2|112909.2|112953.2|112903.2|5
1737495850000|2025-01-21 21:44:10|112948.2|112898.2|112943.2|112893.2|112954.8|112904.8|112943.2|112893.2|14
1737495860000|2025-01-21 21:44:20|112947.2|112897.2|112947.2|112897.2|112948.1|112898.1|112946.8|112896.8|5
1737495870000|2025-01-21 21:44:30|112944.3|112894.3|112948.3|112898.3|112953.9|112903.9|112944.3|112894.3|8
1737495880000|2025-01-21 21:44:40|112948.1|112898.1|112943|112893|112950.5|112900.5|112943|112893|9
1737495890000|2025-01-21 21:44:50|112942.7|112892.7|112946.8|112896.8|112949|112899|112942.7|112892.7|12
1737495900000|2025-01-21 21:45:00|112948|112898|113041.4|112885.8|113047.1|112928.9|112947|112869.7|34
1737495910000|2025-01-21 21:45:10|113033.3|112884.6|113005.9|112955.9|113047.1|112955.9|113005.9|112879.3|15
1737495920000|2025-01-21 21:45:20|113044.3|112918.7|113022.8|112868.4|113075.5|112978.5|113016.4|112868.4|21
1737495930000|2025-01-21 21:45:30|113022.7|112864.8|113019.9|112864|113022.7|112864.8|113019.1|112864|4
1737495940000|2025-01-21 21:45:40|113020.9|112863|113017.1|112858.1|113024.3|112866.3|113017.1|112858.1|9
1737495950000|2025-01-21 21:45:50|113019.4|112859.4|113019.9|112860.4|113020|112860.4|113018.4|112859.4|7
1737495960000|2025-01-21 21:46:00|113026.7|112867.2|113033.6|112869|113033.6|112871.2|113026.7|112867.2|6
1737495970000|2025-01-21 21:46:10|113033.5|112869.2|113034.1|112870.8|113040.7|112876.4|113030.5|112866.2|30
1737495980000|2025-01-21 21:46:20|113033.4|112870.7|113038.2|112874.6|113038.2|112874.6|113033.4|112870.6|5
1737495990000|2025-01-21 21:46:30|113035.1|112871.4|113032.1|112868.3|113038.2|112876.6|113027.9|112865.8|11
1737496000000|2025-01-21 21:46:40|113029.9|112866.8|113032.4|112871.3|113032.4|112871.3|113025.3|112863.4|12
1737496010000|2025-01-21 21:46:50|113028.6|112867.5|113028.8|112872.9|113030.8|112872.9|113027.7|112867.5|8
1737496020000|2025-01-21 21:47:00|113009.9|112867.9|113016.1|112849.5|113020.1|112867.9|113008.7|112829.1|11
1737496030000|2025-01-21 21:47:10|113026.1|112859.4|113008.4|112845.1|113027.5|112859.4|113008.4|112840.1|29
1737496040000|2025-01-21 21:47:20|113011.6|112848.2|112995.1|112822.7|113014.4|112854|112975.8|112816|48
1737496050000|2025-01-21 21:47:30|112992|112819.6|112994.8|112823.6|112998.5|112827.3|112988.5|112816.8|31
1737496060000|2025-01-21 21:47:40|112998.9|112822|112999.6|112826.7|113018.6|112846.5|112992.7|112818.4|39
1737496070000|2025-01-21 21:47:50|113003.3|112830.4|112991.9|112822.4|113003.3|112831.1|112991.2|112821.3|32
1737496080000|2025-01-21 21:48:00|112991.8|112823.4|112992.5|112827.6|112999.8|112833.7|112991.8|112822.3|39
1737496090000|2025-01-21 21:48:10|112992.3|112827.4|112991.7|112823.5|113003.5|112834|112988|112819.8|51
1737496100000|2025-01-21 21:48:20|112987.9|112819.7|112984.7|112825.1|112996.8|112827.4|112976.9|112818.1|48
1737496110000|2025-01-21 21:48:30|112984.6|112825|112985.3|112824.5|112990.9|112830|112978.7|112817.1|36
1737496120000|2025-01-21 21:48:40|112980.8|112820|112994.6|112821.6|113004.6|112833.2|112975|112820|39
1737496130000|2025-01-21 21:48:50|113002|112829|113003.4|112828|113003.7|112829.2|112994.6|112820.3|28
1737496140000|2025-01-21 21:49:00|112996|112820.5|113004.3|112827.3|113004.5|112828.2|112995.7|112819.1|33
1737496150000|2025-01-21 21:49:10|112998.4|112821.5|113004.5|112827.6|113005.5|112832.2|112992.9|112818.8|35
1737496160000|2025-01-21 21:49:20|112998.3|112821.4|112997.6|112825.8|113004.9|112832.5|112994.5|112818.7|49
1737496170000|2025-01-21 21:49:30|112995.7|112823.9|113014.7|112842.1|113030.7|112844.2|112977.6|112818.5|29
1737496180000|2025-01-21 21:49:40|113014.1|112841.3|112994.1|112820.9|113024.3|112850.3|112986.6|112814|50
1737496190000|2025-01-21 21:49:50|112998.1|112824.9|112996.5|112819.9|113018.4|112828.1|112996|112815.8|21
1737496200000|2025-01-21 21:50:00|112999.6|112823|112997.5|112823.5|113008.5|112832.1|112992.6|112815.9|32
1737496210000|2025-01-21 21:50:10|113003.3|112829.2|113005.9|112830.6|113009.3|112833.9|112996.1|112820.9|27
1737496220000|2025-01-21 21:50:20|113000.1|112824.8|112998.5|112825.3|113009.5|112834.2|112992.4|112818.9|32
1737496230000|2025-01-21 21:50:30|113002.3|112829.1|112995.8|112823.4|113007.7|112835.8|112995.3|112822.2|31
1737496240000|2025-01-21 21:50:40|113001.7|112829.2|113001.2|112826.6|113003.9|112832.3|112992.7|112820.8|37
1737496250000|2025-01-21 21:50:50|113002.2|112827.6|112995.3|112826.2|113005.5|112836.1|112994.5|112825.1|33
1737496260000|2025-01-21 21:51:00|112998.6|112829.4|112998.7|112830.4|113003.5|112835.5|112995.4|112826.2|28
1737496270000|2025-01-21 21:51:10|113002.4|112834.1|112996.7|112830.1|113007.3|112838.7|112995.5|112828.4|22
1737496280000|2025-01-21 21:51:20|112999.3|112828.9|112996.7|112828.5|113007.4|112842|112994.9|112825.4|41
1737496290000|2025-01-21 21:51:30|113001.8|112833.6|113005.9|112827.6|113007.2|112840.6|112996.5|112827.6|18
1737496300000|2025-01-21 21:51:40|113011|112832.7|113006.9|112826.6|113012.6|112835.8|113001.4|112821.4|29
1737496310000|2025-01-21 21:51:50|113003.8|112823.4|113005.4|112823.5|113017.6|112837.3|113000.7|112818.8|40
1737496320000|2025-01-21 21:52:00|113009.2|112827.4|113000|112820.1|113013.2|112831.3|112998.9|112817.9|38
1737496330000|2025-01-21 21:52:10|112997.5|112819.2|113001.6|112821.4|113008.4|112828.5|112997.5|112819.1|23
1737496340000|2025-01-21 21:52:20|113008.9|112828.7|113004|112830.4|113008.9|112833.9|112997.1|112821.5|25
1737496350000|2025-01-21 21:52:30|113000.8|112827.3|113007.4|112829|113007.7|112830.6|112986.4|112813.7|34
1737496360000|2025-01-21 21:52:40|113003.2|112824.7|112996.6|112818.6|113003.4|112826.8|112996|112818.6|21
1737496370000|2025-01-21 21:52:50|113003.3|112825.2|112993.9|112816.3|113003.3|112825.2|112971.7|112813|34
1737496380000|2025-01-21 21:53:00|113000.5|112822.8|113009.6|112809.6|113009.6|112825.6|112967|112809.6|46
1737496390000|2025-01-21 21:53:10|112985.4|112814.6|112986.9|112825.5|113012.2|112850|112971.5|112803.4|37
1737496400000|2025-01-21 21:53:20|112983.8|112822.3|112990.8|112822.4|112997.1|112827.6|112981.9|112815.2|43
1737496410000|2025-01-21 21:53:30|112996.1|112827.6|112993.1|112828.8|113008.7|112847.2|112989.3|112820.8|39
1737496420000|2025-01-21 21:53:40|112998.5|112834.2|112994.2|112821.1|113001.6|112836|112990.5|112819.9|41
1737496430000|2025-01-21 21:53:50|112998.4|112825.4|113000.2|112827.3|113004.4|112831.5|112989.3|112820.2|25
1737496440000|2025-01-21 21:54:00|113008.7|112847.8|112997.9|112866.3|113025.6|112866.3|112980.4|112814.6|38
1737496450000|2025-01-21 21:54:10|112992|112860.5|113018.9|112818.9|113018.9|112866.9|112980.2|112814.5|49
1737496460000|2025-01-21 21:54:20|112982.1|112816.9|113023.3|112823.3|113032.6|112868.1|112979.2|112814.7|43
1737496470000|2025-01-21 21:54:30|113021.3|112821.3|112989.4|112857.9|113030.1|112864|112980.9|112818.1|44
1737496480000|2025-01-21 21:54:40|112993.3|112861.7|112997.9|112866.3|112998.9|112866.3|112984.1|112819.1|49
1737496490000|2025-01-21 21:54:50|112994.2|112862.7|112994.8|112825|113031.6|112867.6|112980.1|112818.1|46
1737496500000|2025-01-21 21:55:00|112992.4|112823.8|113027.4|112828.4|113030.9|112830.9|112992.4|112821.9|14
1737496510000|2025-01-21 21:55:10|113027.8|112828|113025.8|112830.1|113027.8|112830.1|113025.8|112828|3
1737496520000|2025-01-21 21:55:20|113026|112829.8|113025.9|112828.2|113031.1|112834.8|113025.9|112828.2|8
1737496530000|2025-01-21 21:55:30|113026|112828|113026.1|112827.6|113026.1|112828|113026|112827.6|4
1737496540000|2025-01-21 21:55:40|113026.4|112823.7|112991.9|112823.9|113026.4|112827.6|112991.9|112823.7|9
1737496550000|2025-01-21 21:55:50|113026.9|112823.8|113026.9|112826.9|113026.9|112826.9|113026.9|112823.7|3
1737496560000|2025-01-21 21:56:00|113011.4|112811.4|112985.9|112815.4|113028.6|112828.6|112985.9|112811.4|8
1737496570000|2025-01-21 21:56:10|113019.1|112819.1|113019|112819|113019.6|112819.6|113019|112819|6
1737496580000|2025-01-21 21:56:20|113022.2|112822.2|112985.8|112816.7|113022.2|112822.2|112985.8|112816.7|7
1737496590000|2025-01-21 21:56:30|113019.1|112819.1|112958.7|112822.3|113019.1|112822.3|112958.7|112816.7|4
1737496600000|2025-01-21 21:56:40|113015.3|112822.1|112985.8|112816.3|113019.1|112852.6|112985.8|112816.3|7
1737496610000|2025-01-21 21:56:50|113019.6|112819.6|113003.7|112803.7|113020|112820|113003.7|112803.7|6
1737496620000|2025-01-21 21:57:00|113020|112820|113024.1|112824.1|113025|112825|113007.9|112807.9|10
1737496630000|2025-01-21 21:57:10|113023.4|112823.4|113023.9|112823.9|113024|112824|113014.9|112814.9|5
1737496640000|2025-01-21 21:57:20|113023.8|112823.8|113023.9|112823.9|113023.9|112823.9|113023.8|112823.8|2
1737496650000|2025-01-21 21:57:30|113024|112824|113024.5|112824.5|113024.5|112824.5|113024|112824|2
1737496660000|2025-01-21 21:57:40|113024.4|112824.4|113024.5|112824.5|113044.4|112844.4|113024.4|112824.4|8
1737496670000|2025-01-21 21:57:50|113026.2|112826.2|113030.6|112830.6|113046|112846|113018.5|112818.5|14
1737496680000|2025-01-21 21:58:00|113020.8|112820.8|113020.8|112820.8|113030.6|112830.6|113009.3|112809.3|6
1737496690000|2025-01-21 21:58:10|113009.3|112809.3|113020.8|112820.8|113020.8|112820.8|113009.3|112809.3|4
1737496700000|2025-01-21 21:58:20|113029.8|112829.8|113020.8|112820.8|113029.8|112829.8|113020.8|112820.8|6
1737496710000|2025-01-21 21:58:30|113017.5|112817.5|113032.5|112832.5|113038|112838|113017.5|112817.5|9
1737496720000|2025-01-21 21:58:40|113032.4|112832.4|113038.4|112838.4|113040.7|112840.7|113012.8|112812.8|18
1737496730000|2025-01-21 21:58:50|113041.4|112841.4|113037.6|112837.6|113055.1|112855.1|113031.8|112831.8|14
1737496740000|2025-01-21 21:59:00|113042.8|112842.8|113038.7|112838.7|113045.2|112845.2|113038.6|112838.6|9
1737496750000|2025-01-21 21:59:10|113037.9|112837.9|113058.3|112858.3|113058.3|112858.3|113037.9|112837.9|5
1737496760000|2025-01-21 21:59:20|113064.4|112864.4|113065.5|112865.5|113065.5|112865.5|113045.2|112845.2|5
1737496770000|2025-01-21 21:59:30|113067.8|112867.8|113053.8|112853.8|113067.8|112867.8|113053.8|112853.8|2
1737496790000|2025-01-21 21:59:50|113051.5|112851.5|113051.5|112851.5|113051.5|112851.5|113051.5|112851.5|1
1737496850000|2025-01-21 22:00:50|113040.5|112840.5|113040.5|112840.5|113040.5|112840.5|113040.5|112840.5|1
1737496920000|2025-01-21 22:02:00|113067.5|112867.5|113067.5|112867.5|113067.5|112867.5|113067.5|112867.5|1
1737496930000|2025-01-21 22:02:10|113043.7|112843.7|113043.7|112843.7|113043.7|112843.7|113043.7|112843.7|1
1737496940000|2025-01-21 22:02:20|113041.5|112841.5|113023.9|112823.9|113045.3|112845.3|113023.9|112823.9|3
1737496950000|2025-01-21 22:02:30|113024.1|112824.1|113045|112845|113045|112845|113024.1|112824.1|5
1737496960000|2025-01-21 22:02:40|113044.8|112844.8|113045.5|112845.5|113045.7|112845.7|113044.8|112844.8|5
1737496970000|2025-01-21 22:02:50|113043.4|112843.4|113045.2|112845.2|113045.6|112845.6|113043.4|112843.4|6
1737496980000|2025-01-21 22:03:00|113044.9|112844.9|113044.3|112844.3|113044.9|112844.9|113044.3|112844.3|7
1737496990000|2025-01-21 22:03:10|113044.4|112844.4|113038.6|112838.6|113044.4|112844.4|113038.6|112838.6|7
1737497000000|2025-01-21 22:03:20|113042.5|112842.5|113041.7|112841.7|113043.8|112843.8|113041.5|112841.5|4
1737497010000|2025-01-21 22:03:30|113041.5|112841.5|113043.2|112843.2|113043.2|112843.2|113041.5|112841.5|8
1737497020000|2025-01-21 22:03:40|113043.3|112843.3|113041.9|112841.9|113045.2|112845.2|113041.9|112841.9|7
1737497030000|2025-01-21 22:03:50|113042|112842|113045.2|112845.2|113045.4|112845.4|113041.9|112841.9|6
1737497040000|2025-01-21 22:04:00|113044.9|112844.9|113044.4|112844.4|113045|112845|113044.4|112844.4|6
1737497050000|2025-01-21 22:04:10|113044.1|112844.1|113044.2|112844.2|113044.2|112844.2|113044.1|112844.1|4
1737497060000|2025-01-21 22:04:20|113044.1|112844.1|113043.4|112843.4|113044.2|112844.2|113043.2|112843.2|7
1737497070000|2025-01-21 22:04:30|113043.3|112843.3|113044.6|112844.6|113044.6|112844.6|113041.1|112841.1|4
1737497080000|2025-01-21 22:04:40|113055.3|112855.3|113055.3|112855.3|113055.3|112855.3|113055.3|112855.3|1
1737497120000|2025-01-21 22:05:20|113051|112851|113051|112851|113051|112851|113051|112851|1
1737497180000|2025-01-21 22:06:20|113054.5|112854.5|113057|112857|113057|112857|113054.5|112854.5|2
1737497190000|2025-01-21 22:06:30|113056.4|112856.4|113054.5|112854.5|113057|112857|113054.5|112854.5|7
1737497200000|2025-01-21 22:06:40|113054.3|112854.3|113054.5|112854.5|113054.5|112854.5|113054.3|112854.3|2
1737497210000|2025-01-21 22:06:50|113040.4|112840.4|113054.5|112854.5|113067|112867|113040.4|112840.4|4
1737497220000|2025-01-21 22:07:00|113064.8|112864.8|113064.8|112864.8|113064.8|112864.8|113064.8|112864.8|1
1737497230000|2025-01-21 22:07:10|113053.5|112853.5|113047.7|112847.7|113053.5|112853.5|113043.1|112843.1|4
1737497240000|2025-01-21 22:07:20|113047.8|112847.8|113063.6|112863.6|113063.7|112863.7|113047.8|112847.8|4
1737497250000|2025-01-21 22:07:30|113061.9|112861.9|113074.6|112874.6|113074.6|112874.6|113061.9|112861.9|2
1737497260000|2025-01-21 22:07:40|113074.5|112874.5|113074.4|112874.4|113074.5|112874.5|113074.4|112874.4|2
1737497270000|2025-01-21 22:07:50|113074.3|112874.3|113074.2|112874.2|113074.3|112874.3|113074.2|112874.2|2
1737497280000|2025-01-21 22:08:00|113074.1|112874.1|113074.1|112874.1|113074.1|112874.1|113074.1|112874.1|1
1737497290000|2025-01-21 22:08:10|113074|112874|113076.5|112876.5|113076.7|112876.7|113074|112874|3
1737497300000|2025-01-21 22:08:20|113076.4|112876.4|113076.4|112876.4|113076.4|112876.4|113076.4|112876.4|1
1737497310000|2025-01-21 22:08:30|113076.2|112876.2|113076.2|112876.2|113076.2|112876.2|113076.2|112876.2|1
1737497320000|2025-01-21 22:08:40|113076.1|112876.1|113075.8|112875.8|113076.1|112876.1|113075.8|112875.8|2
1737497330000|2025-01-21 22:08:50|113075.7|112875.7|113075.6|112875.6|113075.7|112875.7|113075.6|112875.6|2
1737497340000|2025-01-21 22:09:00|113062.1|112862.1|113062.2|112862.2|113062.2|112862.2|113062|112862|3
1737497350000|2025-01-21 22:09:10|113062.1|112862.1|113060.3|112860.3|113062.2|112862.2|113060.3|112860.3|3
1737497360000|2025-01-21 22:09:20|113060|112860|113059.5|112859.5|113060|112860|113059.5|112859.5|4
1737497380000|2025-01-21 22:09:40|113059.6|112859.6|113059.5|112859.5|113059.6|112859.6|113059.5|112859.5|2
1737497390000|2025-01-21 22:09:50|113059.6|112859.6|113059.5|112859.5|113059.6|112859.6|113059.5|112859.5|2
1737497400000|2025-01-21 22:10:00|113058.2|112858.2|113059.4|112859.4|113059.7|112859.7|113055.9|112855.9|6
1737497410000|2025-01-21 22:10:10|113057.2|112857.2|113059.4|112859.4|113059.6|112859.6|113057.2|112857.2|8
1737497420000|2025-01-21 22:10:20|113060.1|112860.1|113057.8|112857.8|113060.1|112860.1|113057.8|112857.8|5
1737497430000|2025-01-21 22:10:30|113058.8|112858.8|113056.6|112856.6|113058.8|112858.8|113056.6|112856.6|3
1737497440000|2025-01-21 22:10:40|113073.5|112873.5|113056.9|112856.9|113081.8|112881.8|113056.9|112856.9|8
1737497450000|2025-01-21 22:10:50|113075.9|112875.9|113087.6|112887.6|113097.7|112897.7|113062.9|112862.9|8
1737497460000|2025-01-21 22:11:00|113087|112887|113087|112887|113092.8|112892.8|113086.9|112886.9|4
1737497470000|2025-01-21 22:11:10|113087.7|112887.7|113088.2|112888.2|113088.2|112888.2|113087.6|112887.6|5
1737497480000|2025-01-21 22:11:20|113087.3|112887.3|113092.7|112892.7|113092.7|112892.7|113087.3|112887.3|4
1737497490000|2025-01-21 22:11:30|113093.1|112893.1|113093|112893|113093.2|112893.2|113092.9|112892.9|4
1737497500000|2025-01-21 22:11:40|113093.5|112893.5|113093.6|112893.6|113093.6|112893.6|113092.9|112892.9|3
1737497510000|2025-01-21 22:11:50|113096.5|112896.5|113096.2|112896.2|113097.4|112897.4|113096.2|112896.2|7
1737497520000|2025-01-21 22:12:00|113097.4|112897.4|113097.4|112897.4|113097.4|112897.4|113097.4|112897.4|1
1737497530000|2025-01-21 22:12:10|113097.1|112897.1|113094.4|112894.4|113106.1|112906.1|113094.4|112894.4|5
1737497540000|2025-01-21 22:12:20|113094.9|112894.9|113093.7|112893.7|113094.9|112894.9|113093.3|112893.3|7
1737497550000|2025-01-21 22:12:30|113094|112894|113093.9|112893.9|113094|112894|113093.1|112893.1|4
1737497560000|2025-01-21 22:12:40|113094.4|112894.4|113086|112886|113096.6|112896.6|113086|112886|5
1737497570000|2025-01-21 22:12:50|113082.5|112882.5|113082.5|112882.5|113082.6|112882.6|113082.4|112882.4|4
1737497580000|2025-01-21 22:13:00|113083.1|112883.1|113067.1|112867.1|113083.7|112883.7|113067.1|112867.1|6
1737497590000|2025-01-21 22:13:10|113068.9|112868.9|113066.6|112866.6|113068.9|112868.9|113065.3|112865.3|6
1737497600000|2025-01-21 22:13:20|113066.7|112866.7|113068.5|112868.5|113068.5|112868.5|113065.6|112865.6|6
1737497610000|2025-01-21 22:13:30|113069.4|112869.4|113068.9|112868.9|113069.4|112869.4|113068.9|112868.9|2
1737497620000|2025-01-21 22:13:40|113069.1|112869.1|113069|112869|113069.1|112869.1|113069|112869|2
1737497630000|2025-01-21 22:13:50|113069.2|112869.2|113071.9|112871.9|113076|112876|113068.5|112868.5|8
1737497640000|2025-01-21 22:14:00|113073|112873|113072.5|112872.5|113074.1|112874.1|113072.4|112872.4|6
1737497650000|2025-01-21 22:14:10|113073|112873|113076.2|112876.2|113076.3|112876.3|113072.8|112872.8|6
1737497660000|2025-01-21 22:14:20|113076.1|112876.1|113077|112877|113078.9|112878.9|113076.1|112876.1|6
1737497670000|2025-01-21 22:14:30|113078.7|112878.7|113078.9|112878.9|113079.1|112879.1|113078.7|112878.7|7
1737497680000|2025-01-21 22:14:40|113079.1|112879.1|113078.7|112878.7|113079.1|112879.1|113078.7|112878.7|3
1737497690000|2025-01-21 22:14:50|113078.8|112878.8|113080.6|112880.6|113080.7|112880.7|113078.7|112878.7|6
1737497700000|2025-01-21 22:15:00|113076|112876|113074|112874|113076|112876|113072|112872|10
1737497710000|2025-01-21 22:15:10|113073|112873|113066|112866|113074|112874|113066|112866|5
1737497720000|2025-01-21 22:15:20|113066|112866|113065|112865|113067|112867|113065|112865|7
1737497730000|2025-01-21 22:15:30|113066|112866|113072|112872|113072|112872|113066|112866|11
1737497740000|2025-01-21 22:15:40|113072|112872|113068|112868|113072|112872|113068|112868|8
1737497750000|2025-01-21 22:15:50|113068|112868|113072|112872|113072|112872|113068|112868|7
1737497760000|2025-01-21 22:16:00|113072|112872|113064|112864|113073|112873|113064|112864|6
1737497770000|2025-01-21 22:16:10|113064|112864|113067|112867|113068|112868|113064|112864|4
1737497780000|2025-01-21 22:16:20|113069|112869|113067|112867|113069|112869|113067|112867|7
1737497790000|2025-01-21 22:16:30|113069|112869|113065|112865|113069|112869|113063|112863|10
1737497800000|2025-01-21 22:16:40|113065|112865|113081|112881|113099|112899|113065|112865|21
1737497810000|2025-01-21 22:16:50|113081|112881|113085|112885|113086|112886|113081|112881|8
1737497820000|2025-01-21 22:17:00|113085|112885|113086|112886|113087|112887|113085|112885|7
1737497830000|2025-01-21 22:17:10|113085|112885|113086|112886|113087|112887|113085|112885|7
1737497840000|2025-01-21 22:17:20|113086|112886|113091|112891|113091|112891|113086|112886|7
1737497850000|2025-01-21 22:17:30|113096|112896|113088|112888|113096|112896|113088|112888|7
1737497860000|2025-01-21 22:17:40|113082|112882|113085|112885|113086|112886|113080|112880|11
1737497870000|2025-01-21 22:17:50|113086|112886|113082|112882|113101|112901|113078|112878|15
1737497880000|2025-01-21 22:18:00|113082|112882|113090|112890|113090|112890|113082|112882|7
1737497890000|2025-01-21 22:18:10|113090|112890|113090|112890|113090|112890|113090|112890|6
1737497900000|2025-01-21 22:18:20|113090|112890|113090|112890|113090|112890|113090|112890|4
1737497910000|2025-01-21 22:18:30|113090|112890|113086|112886|113090|112890|113086|112886|7
1737497920000|2025-01-21 22:18:40|113086|112886|113086|112886|113086|112886|113086|112886|4
1737497930000|2025-01-21 22:18:50|113086|112886|113086|112886|113086|112886|113086|112886|5
1737497940000|2025-01-21 22:19:00|113088|112888|113092|112892|113092|112892|113088|112888|40
1737497950000|2025-01-21 22:19:10|113092|112892|113100|112900|113100|112900|113091|112891|48
1737497960000|2025-01-21 22:19:20|113099|112899|113091|112891|113099|112899|113090|112890|47
1737497970000|2025-01-21 22:19:30|113094|112894|113091|112891|113099|112899|113091|112891|41
1737497980000|2025-01-21 22:19:40|113082|112882|113087|112887|113088|112888|113080|112880|14
1737497990000|2025-01-21 22:19:50|113088|112888|113083|112883|113088|112888|113081|112881|15
1737498000000|2025-01-21 22:20:00|113083|112883|113085|112885|113085|112885|113081|112881|9
1737498010000|2025-01-21 22:20:10|113085|112885|113085|112885|113085|112885|113085|112885|2
1737498020000|2025-01-21 22:20:20|113085|112885|113085|112885|113085|112885|113085|112885|3
1737498030000|2025-01-21 22:20:30|113085|112885|113084|112884|113085|112885|113081|112881|8
1737498040000|2025-01-21 22:20:40|113084|112884|113078|112878|113084|112884|113078|112878|4
1737498050000|2025-01-21 22:20:50|113078|112878|113078|112878|113078|112878|113078|112878|3
1737498060000|2025-01-21 22:21:00|113078|112878|113078|112878|113078|112878|113078|112878|1
1737498070000|2025-01-21 22:21:10|113080|112880|113071|112871|113080|112880|113070|112870|8
1737498080000|2025-01-21 22:21:20|113073|112873|113076|112876|113076|112876|113073|112873|3
1737498090000|2025-01-21 22:21:30|113075|112875|113080|112880|113080|112880|113075|112875|5
1737498100000|2025-01-21 22:21:40|113080|112880|113079|112879|113080|112880|113079|112879|4
1737498110000|2025-01-21 22:21:50|113079|112879|113080|112880|113082|112882|113079|112879|6
1737498120000|2025-01-21 22:22:00|113080|112880|113072|112872|113080|112880|113072|112872|8
1737498130000|2025-01-21 22:22:10|113076|112876|113071|112871|113076|112876|113071|112871|8
1737498140000|2025-01-21 22:22:20|113073|112873|113072|112872|113073|112873|113072|112872|3
1737498150000|2025-01-21 22:22:30|113072|112872|113053|112853|113076|112876|113048|112848|8
1737498160000|2025-01-21 22:22:40|113056|112856|113054|112854|113056|112856|113054|112854|2
1737498170000|2025-01-21 22:22:50|113057|112857|113059|112859|113059|112859|113057|112857|3
1737498180000|2025-01-21 22:23:00|113056|112856|113053|112853|113056|112856|113053|112853|4
1737498190000|2025-01-21 22:23:10|113055|112855|113057|112857|113060|112860|113053|112853|8
1737498200000|2025-01-21 22:23:20|113060|112860|113060|112860|113060|112860|113060|112860|1
1737498210000|2025-01-21 22:23:30|113057|112857|113062|112862|113062|112862|113057|112857|4
1737498220000|2025-01-21 22:23:40|113062|112862|113062|112862|113062|112862|113062|112862|2
1737498230000|2025-01-21 22:23:50|113062|112862|113062|112862|113062|112862|113062|112862|2
1737498240000|2025-01-21 22:24:00|113063|112863|113063|112863|113063|112863|113063|112863|2
1737498250000|2025-01-21 22:24:10|113063|112863|113063|112863|113063|112863|113063|112863|2
1737498260000|2025-01-21 22:24:20|113063|112863|113063|112863|113063|112863|113063|112863|1
1737498270000|2025-01-21 22:24:30|113063|112863|113063|112863|113063|112863|113063|112863|1
1737498280000|2025-01-21 22:24:40|113064|112864|113064|112864|113064|112864|113064|112864|1
1737498290000|2025-01-21 22:24:50|113064|112864|113064|112864|113064|112864|113064|112864|1
1737498300000|2025-01-21 22:25:00|113064|112864|113073|112873|113073|112873|113064|112864|5
1737498310000|2025-01-21 22:25:10|113069|112869|113069|112869|113069|112869|113066|112866|6
1737498320000|2025-01-21 22:25:20|113072|112872|113073|112873|113073|112873|113072|112872|4
1737498330000|2025-01-21 22:25:30|113073|112873|113073|112873|113073|112873|113073|112873|3
1737498340000|2025-01-21 22:25:40|113073|112873|113077|112877|113077|112877|113073|112873|3
1737498350000|2025-01-21 22:25:50|113077|112877|113078|112878|113078|112878|113077|112877|2
1737498360000|2025-01-21 22:26:00|113078|112878|113078|112878|113078|112878|113078|112878|2
1737498370000|2025-01-21 22:26:10|113078|112878|113078|112878|113078|112878|113078|112878|4
1737498380000|2025-01-21 22:26:20|113078|112878|113078|112878|113078|112878|113077|112877|4
1737498390000|2025-01-21 22:26:30|113078|112878|113077|112877|113078|112878|113077|112877|2
1737498400000|2025-01-21 22:26:40|113077|112877|113077|112877|113077|112877|113077|112877|1
1737498410000|2025-01-21 22:26:50|113077|112877|113077|112877|113077|112877|113077|112877|2
1737498420000|2025-01-21 22:27:00|113075|112875|113075|112875|113075|112875|113075|112875|1
1737498430000|2025-01-21 22:27:10|113076|112876|113075|112875|113076|112876|113075|112875|3
1737498440000|2025-01-21 22:27:20|113075|112875|113075|112875|113075|112875|113075|112875|2
1737498450000|2025-01-21 22:27:30|113075|112875|113053|112853|113077|112877|113053|112853|6
1737498460000|2025-01-21 22:27:40|113056|112856|113059|112859|113059|112859|113056|112856|3
1737498470000|2025-01-21 22:27:50|113058|112858|113059|112859|113059|112859|113058|112858|4
1737498480000|2025-01-21 22:28:00|113060|112860|113060|112860|113060|112860|113060|112860|2
1737498490000|2025-01-21 22:28:10|113060|112860|113060|112860|113060|112860|113060|112860|3
1737498510000|2025-01-21 22:28:30|113060|112860|113060|112860|113060|112860|113060|112860|1
1737498520000|2025-01-21 22:28:40|113060|112860|113060|112860|113060|112860|113060|112860|2
1737498530000|2025-01-21 22:28:50|113056|112856|113053|112853|113058|112858|113053|112853|3
1737498540000|2025-01-21 22:29:00|113053|112853|113053|112853|113053|112853|113053|112853|2
1737498560000|2025-01-21 22:29:20|113053|112853|113053|112853|113053|112853|113053|112853|1
1737498570000|2025-01-21 22:29:30|113053|112853|113053|112853|113053|112853|113053|112853|1
1737498580000|2025-01-21 22:29:40|113053|112853|113052|112852|113053|112853|113052|112852|2
1737498590000|2025-01-21 22:29:50|113052|112852|113054|112854|113054|112854|113052|112852|5
1737498600000|2025-01-21 22:30:00|113053|112853|113054|112854|113054|112854|113053|112853|5
1737498610000|2025-01-21 22:30:10|113054|112854|113049|112849|113054|112854|113048|112848|7
1737498620000|2025-01-21 22:30:20|113048|112848|113049|112849|113049|112849|113048|112848|4
1737498630000|2025-01-21 22:30:30|113049|112849|113050|112850|113050|112850|113048|112848|6
1737498640000|2025-01-21 22:30:40|113050|112850|113050|112850|113050|112850|113050|112850|1
1737498650000|2025-01-21 22:30:50|113049|112849|113049|112849|113050|112850|113049|112849|4
1737498660000|2025-01-21 22:31:00|113050|112850|113049|112849|113050|112850|113048|112848|3
1737498670000|2025-01-21 22:31:10|113049|112849|113049|112849|113049|112849|113049|112849|3
1737498690000|2025-01-21 22:31:30|113049|112849|113049|112849|113049|112849|113049|112849|1
1737498700000|2025-01-21 22:31:40|113049|112849|113049|112849|113049|112849|113049|112849|1
1737498710000|2025-01-21 22:31:50|113050|112850|113048|112848|113050|112850|113048|112848|6
1737498720000|2025-01-21 22:32:00|113048|112848|113048|112848|113049|112849|113048|112848|4
1737498730000|2025-01-21 22:32:10|113049|112849|113049|112849|113049|112849|113049|112849|5
1737498740000|2025-01-21 22:32:20|113049|112849|113049|112849|113049|112849|113048|112848|4
1737498750000|2025-01-21 22:32:30|113048|112848|113046|112846|113048|112848|113046|112846|3
1737498760000|2025-01-21 22:32:40|113047|112847|113045|112845|113047|112847|113045|112845|2
1737498770000|2025-01-21 22:32:50|113045|112845|113046|112846|113046|112846|113045|112845|3
1737498780000|2025-01-21 22:33:00|113045|112845|113040|112840|113045|112845|113040|112840|5
1737498790000|2025-01-21 22:33:10|113041|112841|113043|112843|113043|112843|113040|112840|5
1737498800000|2025-01-21 22:33:20|113043|112843|113041|112841|113043|112843|113041|112841|4
1737498810000|2025-01-21 22:33:30|113043|112843|113044|112844|113044|112844|113043|112843|4
1737498820000|2025-01-21 22:33:40|113043|112843|113043|112843|113044|112844|113043|112843|5
1737498830000|2025-01-21 22:33:50|113043|112843|113044|112844|113045|112845|113043|112843|6
1737498840000|2025-01-21 22:34:00|113040|112840|113037|112837|113040|112840|113037|112837|4
1737498850000|2025-01-21 22:34:10|113037|112837|113031|112831|113040|112840|113031|112831|12
1737498860000|2025-01-21 22:34:20|113031|112831|113028|112828|113031|112831|113028|112828|7
1737498870000|2025-01-21 22:34:30|113028|112828|113025|112825|113028|112828|113025|112825|6
1737498880000|2025-01-21 22:34:40|113025|112825|113021|112821|113025|112825|113021|112821|5
1737498890000|2025-01-21 22:34:50|113022|112822|113022|112822|113022|112822|113022|112822|7
1737498900000|2025-01-21 22:35:00|113022|112822|113022|112822|113022|112822|113022|112822|2
1737498910000|2025-01-21 22:35:10|113022|112822|113022|112822|113023|112823|113022|112822|5
1737498920000|2025-01-21 22:35:20|113021|112821|113021|112821|113021|112821|113021|112821|1
1737498930000|2025-01-21 22:35:30|113022|112822|113022|112822|113024|112824|113016|112816|9
1737498940000|2025-01-21 22:35:40|113022|112822|113024|112824|113026|112826|113021|112821|9
1737498950000|2025-01-21 22:35:50|113024|112824|113027|112827|113027|112827|113021|112821|10
1737498960000|2025-01-21 22:36:00|113027|112827|113024|112824|113027|112827|113021|112821|10
1737498970000|2025-01-21 22:36:10|113024|112824|113022|112822|113024|112824|113021|112821|8
1737498980000|2025-01-21 22:36:20|113013|112813|113008|112808|113018|112818|113008|112808|12
1737498990000|2025-01-21 22:36:30|113007|112807|113017|112817|113017|112817|113006|112806|9
1737499000000|2025-01-21 22:36:40|113017|112817|113020|112820|113020|112820|113017|112817|8
1737499010000|2025-01-21 22:36:50|113020|112820|113023|112823|113025|112825|113020|112820|9
1737499020000|2025-01-21 22:37:00|113024|112824|113021|112821|113024|112824|113021|112821|9
1737499030000|2025-01-21 22:37:10|113022|112822|113021|112821|113023|112823|113021|112821|9
1737499040000|2025-01-21 22:37:20|113021|112821|113023|112823|113025|112825|113021|112821|11
1737499050000|2025-01-21 22:37:30|113024|112824|113018|112818|113025|112825|113018|112818|7
1737499060000|2025-01-21 22:37:40|113017|112817|113017|112817|113017|112817|113017|112817|2
1737499070000|2025-01-21 22:37:50|113015|112815|113008|112808|113015|112815|113008|112808|8
1737499080000|2025-01-21 22:38:00|113009|112809|113006|112806|113009|112809|113005|112805|4
1737499090000|2025-01-21 22:38:10|113006|112806|113006|112806|113006|112806|113006|112806|2
1737499100000|2025-01-21 22:38:20|113007|112807|113005|112805|113007|112807|113005|112805|7
1737499110000|2025-01-21 22:38:30|113005|112805|113005|112805|113006|112806|113005|112805|4
1737499120000|2025-01-21 22:38:40|113005|112805|113006|112806|113006|112806|113005|112805|3
1737499130000|2025-01-21 22:38:50|113006|112806|113007|112807|113007|112807|113006|112806|3
1737499140000|2025-01-21 22:39:00|113007|112807|113006|112806|113007|112807|113006|112806|3
1737499150000|2025-01-21 22:39:10|113006|112806|113006|112806|113007|112807|113006|112806|5
1737499160000|2025-01-21 22:39:20|113005|112805|113006|112806|113006|112806|113004|112804|7
1737499170000|2025-01-21 22:39:30|113004|112804|112999|112799|113004|112804|112999|112799|6
1737499180000|2025-01-21 22:39:40|112999|112799|113000|112800|113001|112801|112999|112799|5
1737499190000|2025-01-21 22:39:50|113000|112800|112996|112796|113002|112802|112995|112795|13
1737499200000|2025-01-21 22:40:00|112997|112797|112995|112795|113000|112800|112995|112795|12
1737499210000|2025-01-21 22:40:10|112996|112796|113006|112806|113006|112806|112994|112794|8
1737499220000|2025-01-21 22:40:20|113006|112806|113006|112806|113006|112806|113006|112806|4
1737499230000|2025-01-21 22:40:30|113006|112806|113001|112801|113006|112806|113000|112800|12
1737499240000|2025-01-21 22:40:40|113001|112801|113005|112805|113005|112805|113001|112801|5
1737499250000|2025-01-21 22:40:50|113007|112807|113008|112808|113008|112808|113007|112807|8
1737499260000|2025-01-21 22:41:00|113009|112809|112990|112790|113009|112809|112988|112788|11
1737499270000|2025-01-21 22:41:10|112990|112790|112991|112791|112992|112792|112988|112788|10
1737499280000|2025-01-21 22:41:20|112991|112791|112968|112770|112991|112791|112965|112765|13
1737499290000|2025-01-21 22:41:30|112966|112766|112968|112779|112972|112782|112966|112766|19
1737499300000|2025-01-21 22:41:40|112996|112781|112983|112783|113023|112823|112983|112781|31
1737499310000|2025-01-21 22:41:50|112977|112777|112959|112759|112977|112777|112940|112740|38
1737499320000|2025-01-21 22:42:00|112959|112759|112965|112765|112974|112774|112959|112759|16
1737499330000|2025-01-21 22:42:10|112965|112765|112961|112761|112965|112765|112958|112758|17
1737499340000|2025-01-21 22:42:20|112963|112763|112974|112787|112974|112787|112959|112759|18
1737499350000|2025-01-21 22:42:30|112982|112788|112984|112789|112984|112789|112982|112779|19
1737499360000|2025-01-21 22:42:40|112982|112789|112984|112788|112984|112789|112978|112781|10
1737499370000|2025-01-21 22:42:50|112984|112788|113013|112813|113017|112817|112984|112788|12
1737499380000|2025-01-21 22:43:00|113013|112813|113014|112814|113016|112816|113011|112811|14
1737499390000|2025-01-21 22:43:10|113014|112814|112994|112794|113014|112814|112993|112793|12
1737499400000|2025-01-21 22:43:20|112994|112794|112989|112789|112994|112794|112989|112789|7
1737499410000|2025-01-21 22:43:30|112989|112789|112988|112788|112989|112789|112988|112788|5
1737499420000|2025-01-21 22:43:40|112988|112788|112990|112809|112990|112809|112988|112788|5
1737499430000|2025-01-21 22:43:50|113010|112809|113010|112810|113010|112810|113010|112809|6
1737499440000|2025-01-21 22:44:00|113010|112810|113000|112800|113020|112820|113000|112800|17
1737499450000|2025-01-21 22:44:10|112999|112810|112996|112796|113001|112810|112994|112794|18
1737499460000|2025-01-21 22:44:20|112996|112796|112995|112795|112999|112799|112993|112793|12
1737499470000|2025-01-21 22:44:30|112997|112797|113007|112807|113007|112807|112997|112797|4
1737499480000|2025-01-21 22:44:40|113007|112807|113007|112807|113008|112808|113007|112807|4
1737499490000|2025-01-21 22:44:50|113007|112807|113007|112807|113007|112807|113007|112807|3
1737499500000|2025-01-21 22:45:00|113007|112807|113007|112807|113007|112807|113007|112807|3
1737499510000|2025-01-21 22:45:10|113010|112813|113012|112812|113030|112830|113009|112809|16
1737499520000|2025-01-21 22:45:20|113010|112810|113008|112808|113016|112816|113002|112802|23
1737499530000|2025-01-21 22:45:30|113009|112809|113004|112804|113011|112811|112998|112798|9
1737499540000|2025-01-21 22:45:40|113002|112802|113021|112821|113021|112821|112991|112791|25
1737499550000|2025-01-21 22:45:50|113022|112822|112988|112788|113022|112822|112983|112783|43
1737499560000|2025-01-21 22:46:00|112995|112795|112999|112799|113006|112806|112994|112794|20
1737499570000|2025-01-21 22:46:10|112997|112797|113005|112805|113022|112822|112989|112789|62
1737499580000|2025-01-21 22:46:20|112996|112796|113004|112804|113009|112809|112995|112795|34
1737499590000|2025-01-21 22:46:30|113006|112806|113009|112809|113022|112822|112991|112791|71
1737499600000|2025-01-21 22:46:40|113010|112810|112980|112780|113021|112821|112967|112767|33
1737499610000|2025-01-21 22:46:50|112997|112797|112997|112797|113012|112812|112966|112766|59
1737499620000|2025-01-21 22:47:00|112998|112798|112997|112797|112998|112798|112996|112796|8
1737499630000|2025-01-21 22:47:10|112997|112797|112999|112799|112999|112799|112997|112797|12
1737499640000|2025-01-21 22:47:20|113005|112805|113001|112801|113013|112813|112998|112798|13
1737499650000|2025-01-21 22:47:30|113001|112801|113003|112803|113011|112811|113000|112800|16
1737499660000|2025-01-21 22:47:40|113012|112812|113002|112802|113025|112825|112989|112789|38
1737499670000|2025-01-21 22:47:50|113008|112808|113004|112804|113012|112812|112999|112799|24
1737499680000|2025-01-21 22:48:00|113004|112804|113000|112800|113014|112814|112993|112793|21
1737499690000|2025-01-21 22:48:10|113002|112802|113003|112803|113003|112803|113001|112801|6
1737499700000|2025-01-21 22:48:20|113003|112803|113003|112803|113003|112803|113003|112803|1
1737499710000|2025-01-21 22:48:30|113002|112802|112984|112784|113003|112803|112982|112782|12
1737499720000|2025-01-21 22:48:40|112984|112784|112982|112782|112984|112784|112980|112780|9
1737499730000|2025-01-21 22:48:50|112983|112783|112981|112781|112998|112798|112968|112768|44
1737499740000|2025-01-21 22:49:00|112982|112782|113001|112801|113002|112802|112982|112782|21
1737499750000|2025-01-21 22:49:10|113000|112800|113012|112812|113013|112813|113000|112800|11
1737499760000|2025-01-21 22:49:20|113011|112811|113011|112811|113012|112812|113011|112811|8
1737499770000|2025-01-21 22:49:30|113011|112811|113010|112810|113011|112811|113010|112810|7
1737499780000|2025-01-21 22:49:40|113010|112810|113010|112810|113010|112810|113010|112810|7
1737499790000|2025-01-21 22:49:50|113011|112811|113010|112810|113012|112812|113010|112810|10
1737499800000|2025-01-21 22:50:00|113010|112810|113008|112808|113011|112811|112999|112799|10
1737499810000|2025-01-21 22:50:10|113008|112808|113006|112806|113008|112808|113006|112806|7
1737499820000|2025-01-21 22:50:20|113006|112806|113006|112806|113007|112807|113005|112805|8
1737499830000|2025-01-21 22:50:30|113006|112806|112998|112798|113007|112807|112997|112797|12
1737499840000|2025-01-21 22:50:40|112998|112798|112989|112789|112998|112798|112987|112787|6
1737499850000|2025-01-21 22:50:50|112989|112789|112985|112785|112989|112789|112985|112785|3
1737499860000|2025-01-21 22:51:00|112983|112783|112982|112782|112983|112783|112982|112782|4
1737499870000|2025-01-21 22:51:10|112982|112782|112982|112782|112983|112783|112982|112782|6
1737499880000|2025-01-21 22:51:20|112982|112782|112982|112782|112982|112782|112982|112782|3
1737499890000|2025-01-21 22:51:30|112982|112782|112982|112782|112982|112782|112982|112782|4
1737499910000|2025-01-21 22:51:50|112982|112782|112982|112782|112982|112782|112982|112782|3
1737499920000|2025-01-21 22:52:00|112981|112781|112981|112781|112981|112781|112981|112781|2
1737499940000|2025-01-21 22:52:20|112981|112781|112981|112781|112981|112781|112981|112781|3
1737499950000|2025-01-21 22:52:30|112981|112781|112981|112781|112981|112781|112981|112781|1
1737499960000|2025-01-21 22:52:40|112983|112783|112981|112781|112983|112783|112981|112781|2
1737499970000|2025-01-21 22:52:50|112982|112782|112982|112782|112982|112782|112982|112782|1
1737499980000|2025-01-21 22:53:00|112980|112780|112997|112797|112997|112797|112980|112780|6
1737499990000|2025-01-21 22:53:10|112996|112796|112996|112798|112997|112798|112996|112796|6
1737500000000|2025-01-21 22:53:20|112996|112798|112995|112798|112996|112798|112995|112798|5
1737500010000|2025-01-21 22:53:30|112995|112799|112994|112799|112995|112799|112994|112798|6
1737500020000|2025-01-21 22:53:40|112994|112799|112994|112800|112994|112800|112994|112799|3
1737500030000|2025-01-21 22:53:50|112994|112800|112993|112801|112994|112801|112993|112800|7
1737500040000|2025-01-21 22:54:00|112993|112801|113003|112803|113016|112816|112989|112789|17
1737500050000|2025-01-21 22:54:10|113002|112802|113002|112802|113009|112809|113002|112802|21
1737500060000|2025-01-21 22:54:20|113003|112803|112991|112791|113003|112803|112991|112791|12
1737500070000|2025-01-21 22:54:30|112991|112791|112991|112791|112991|112791|112991|112791|5
1737500080000|2025-01-21 22:54:40|112991|112791|112991|112791|112991|112791|112991|112791|2
1737500090000|2025-01-21 22:54:50|112990|112790|112991|112791|112991|112791|112990|112790|2
1737500100000|2025-01-21 22:55:00|112992|112792|112998|112798|112998|112798|112990|112790|4
1737500120000|2025-01-21 22:55:20|112994|112794|112998|112798|113013|112813|112994|112794|8
1737500130000|2025-01-21 22:55:30|112997|112797|112995|112795|112997|112797|112995|112795|3
1737500140000|2025-01-21 22:55:40|112995|112795|112995|112795|112995|112795|112995|112795|2
1737500150000|2025-01-21 22:55:50|112995|112795|112995|112795|112995|112795|112995|112795|1
1737500160000|2025-01-21 22:56:00|113012|112812|113012|112812|113014|112814|113012|112812|4
1737500170000|2025-01-21 22:56:10|113012|112812|113006|112806|113040|112840|113000|112800|13
1737500180000|2025-01-21 22:56:20|113005|112805|113008|112808|113009|112809|113000|112800|13
1737500190000|2025-01-21 22:56:30|113011|112811|113008|112808|113011|112811|113008|112808|6
1737500200000|2025-01-21 22:56:40|113011|112811|113010|112810|113011|112811|113010|112810|4
1737500210000|2025-01-21 22:56:50|113009|112809|113009|112809|113009|112809|113003|112803|5
1737500220000|2025-01-21 22:57:00|113009|112809|113009|112809|113009|112809|113003|112803|8
1737500230000|2025-01-21 22:57:10|113006|112806|113019|112819|113019|112819|113006|112806|9
1737500240000|2025-01-21 22:57:20|113020|112820|113020|112820|113020|112820|113018|112818|8
1737500250000|2025-01-21 22:57:30|113020|112820|113022|112822|113023|112823|113020|112820|6
1737500260000|2025-01-21 22:57:40|113022|112822|113022|112822|113022|112822|113021|112821|6
1737500270000|2025-01-21 22:57:50|113022|112822|113021|112821|113028|112828|113018|112818|13
1737500280000|2025-01-21 22:58:00|113020|112820|113014|112814|113021|112821|113013|112813|8
1737500290000|2025-01-21 22:58:10|113014|112814|113019|112819|113019|112819|113013|112813|8
1737500300000|2025-01-21 22:58:20|113019|112819|113017|112817|113020|112820|113017|112817|6
1737500310000|2025-01-21 22:58:30|113018|112818|113015|112815|113018|112818|113011|112811|9
1737500320000|2025-01-21 22:58:40|113015|112815|113014|112814|113015|112815|113014|112814|3
1737500330000|2025-01-21 22:58:50|113007|112807|113008|112808|113008|112808|113007|112807|2
1737500340000|2025-01-21 22:59:00|113008|112808|113019|112819|113019|112819|113006|112806|10
1737500350000|2025-01-21 22:59:10|113025|112825|113021|112821|113025|112825|113019|112819|4
1737500360000|2025-01-21 22:59:20|113020|112820|113014|112814|113020|112820|113008|112808|8
1737500370000|2025-01-21 22:59:30|113017|112817|113020|112820|113020|112820|113017|112817|3
1737500380000|2025-01-21 22:59:40|113020|112820|113021|112821|113021|112821|113020|112820|7
1737500390000|2025-01-21 22:59:50|113019|112819|113018|112818|113021|112821|113018|112818|7
1737500400000|2025-01-21 23:00:00|113029.4|112829.4|113032.9|112832.9|113033.6|112833.6|113023.1|112823.1|13
1737500410000|2025-01-21 23:00:10|113045.5|112845.5|113041.8|112841.8|113049.1|112849.1|113021.6|112821.6|19
1737500420000|2025-01-21 23:00:20|113028.6|112828.6|113067|112867|113092.4|112892.4|113028.6|112828.6|22
1737500430000|2025-01-21 23:00:30|113063.4|112863.4|113077.7|112877.7|113105.3|112905.3|113039.3|112839.3|28
1737500440000|2025-01-21 23:00:40|113076.9|112876.9|113077.4|112877.4|113084.2|112884.2|113076.9|112876.9|15
1737500450000|2025-01-21 23:00:50|113076.9|112876.9|113069.2|112869.2|113076.9|112876.9|113069.2|112869.2|9
1737500460000|2025-01-21 23:01:00|113068.2|112868.2|113066.2|112866.2|113072.6|112872.6|113065.4|112865.4|13
1737500470000|2025-01-21 23:01:10|113064.4|112864.4|113067.6|112867.6|113069.4|112869.4|113064.4|112864.4|7
1737500480000|2025-01-21 23:01:20|113068.6|112868.6|113069.2|112869.2|113069.5|112869.5|113067.6|112867.6|9
1737500490000|2025-01-21 23:01:30|113067.7|112867.7|113069.2|112869.2|113069.2|112869.2|113067.7|112867.7|6
1737500500000|2025-01-21 23:01:40|113067.8|112867.8|113058.3|112858.3|113067.8|112867.8|113056.4|112856.4|11
1737500510000|2025-01-21 23:01:50|113058|112858|113057.4|112857.4|113059|112859|113057.4|112857.4|6
1737500520000|2025-01-21 23:02:00|113057.5|112857.5|113056.5|112856.5|113058.6|112858.6|113056.5|112856.5|10
1737500530000|2025-01-21 23:02:10|113056.6|112856.6|113056.5|112856.5|113058.4|112858.4|113056.5|112856.5|9
1737500540000|2025-01-21 23:02:20|113058.4|112858.4|113056.4|112856.4|113058.4|112858.4|113052|112852|17
1737500550000|2025-01-21 23:02:30|113056.5|112856.5|113038.4|112838.4|113056.5|112856.5|113038.3|112838.3|13
1737500560000|2025-01-21 23:02:40|113038.5|112838.5|113040.4|112840.4|113041.2|112841.2|113038.4|112838.4|4
1737500570000|2025-01-21 23:02:50|113041.1|112841.1|113038.7|112838.7|113041.6|112841.6|113038.7|112838.7|7
1737500580000|2025-01-21 23:03:00|113037.9|112837.9|113043.5|112843.5|113043.5|112843.5|113037.3|112837.3|7
1737500590000|2025-01-21 23:03:10|113043.6|112843.6|113050.7|112850.7|113052.4|112852.4|113043.3|112843.3|17
1737500600000|2025-01-21 23:03:20|113045.4|112845.4|113046|112846|113050.8|112850.8|113045.4|112845.4|8
1737500610000|2025-01-21 23:03:30|113046.1|112846.1|113043.6|112843.6|113046.2|112846.2|113043.6|112843.6|5
1737500620000|2025-01-21 23:03:40|113042.9|112842.9|113032.8|112832.8|113043.6|112843.6|113032.8|112832.8|12
1737500630000|2025-01-21 23:03:50|113033.4|112833.4|113031.2|112831.2|113033.7|112833.7|113028.6|112828.6|14
1737500640000|2025-01-21 23:04:00|113030.5|112830.5|113033.3|112833.3|113036.4|112836.4|113030.5|112830.5|14
1737500650000|2025-01-21 23:04:10|113030.8|112830.8|113038.4|112838.4|113038.4|112838.4|113027.5|112827.5|9
1737500660000|2025-01-21 23:04:20|113038.5|112838.5|113042.1|112842.1|113042.1|112842.1|113038.4|112838.4|4
1737500670000|2025-01-21 23:04:30|113047.1|112847.1|113146.6|112946.6|113169.8|112969.8|113047.1|112847.1|29
1737500680000|2025-01-21 23:04:40|113144.9|112944.9|113185|112985|113223.9|113023.9|113144.9|112944.9|48
1737500690000|2025-01-21 23:04:50|113190.9|112990.9|113313|113113|113313|113113|113156.2|112956.2|58
1737500700000|2025-01-21 23:05:00|113305.2|113105.2|113234.9|113034.9|113387.3|113187.3|113234.9|113034.9|59
1737500710000|2025-01-21 23:05:10|113234.5|113034.5|113227.6|113027.6|113288.4|113088.4|113226.1|113026.1|49
1737500720000|2025-01-21 23:05:20|113215.1|113015.1|113216.4|113016.4|113254.3|113054.3|113200|113000|32
1737500730000|2025-01-21 23:05:30|113212.4|113012.4|113199.1|112999.1|113212.4|113012.4|113173|112973|37
1737500740000|2025-01-21 23:05:40|113197.1|112997.1|113172.8|112972.8|113197.1|112997.1|113163.1|112963.1|19
1737500750000|2025-01-21 23:05:50|113175.8|112975.8|113199.5|112999.5|113210.7|113010.7|113175.8|112975.8|28
1737500760000|2025-01-21 23:06:00|113202|113002|113246.9|113046.9|113258|113058|113199.9|112999.9|40
1737500770000|2025-01-21 23:06:10|113221.8|113044.7|113247.6|113070|113268.6|113086.9|113210.3|113035.2|34
1737500780000|2025-01-21 23:06:20|113253.1|113071|113251.2|113072.8|113301.1|113125.1|113246.6|113068.2|39
1737500790000|2025-01-21 23:06:30|113250.9|113074.4|113224.8|113050.2|113251.8|113074.4|113217.5|113042.6|16
1737500800000|2025-01-21 23:06:40|113226|113052.6|113211.4|113036.6|113239.9|113065.6|113211.4|113036.6|18
1737500810000|2025-01-21 23:06:50|113209.4|113023.5|113207|113031|113209.4|113033|113164.9|112983|35
1737500820000|2025-01-21 23:07:00|113207.6|113032|113218|113040.2|113225|113043.2|113203.5|113025.6|16
1737500830000|2025-01-21 23:07:10|113213.2|113040.7|113195.4|113022.5|113214.2|113040.7|113184.7|113019.7|19
1737500840000|2025-01-21 23:07:20|113197.2|113021.5|113209.2|113038.3|113210.4|113038.3|113190.5|113017.6|15
1737500850000|2025-01-21 23:07:30|113211.2|113037.8|113213.2|113040.7|113213.2|113041.7|113208.9|113036.8|18
1737500860000|2025-01-21 23:07:40|113213.9|113041.5|113218.2|113048|113220.4|113048|113212.9|113041.5|11
1737500870000|2025-01-21 23:07:50|113218.4|113047.2|113188.8|113012.2|113220.6|113047.2|113187.2|113012.2|18
1737500880000|2025-01-21 23:08:00|113187.2|113014.6|113186.6|113013.4|113187.2|113014.6|113163.6|112996.7|16
1737500890000|2025-01-21 23:08:10|113184|113011.4|113206.9|113032.8|113208.9|113033.8|113184|113011.4|15
1737500900000|2025-01-21 23:08:20|113208.9|113031.8|113235.5|113061.9|113236.8|113061.9|113206.2|113031.5|18
1737500910000|2025-01-21 23:08:30|113240.1|113062.9|113240.6|113062.6|113240.6|113064.3|113234.4|113059.9|17
1737500920000|2025-01-21 23:08:40|113235.8|113064.2|113263|113115|113263|113146.4|113196.4|113062.6|28
1737500930000|2025-01-21 23:08:50|113261.8|113116|113269.7|113121.8|113274.8|113161.6|113195.8|113097.7|33
1737500940000|2025-01-21 23:09:00|113271.1|113122.8|113258.2|113115.4|113284.7|113181.1|113231.1|113112.7|26
1737500950000|2025-01-21 23:09:10|113259.1|113116.4|113269.9|113124.1|113270.5|113124.1|113258.4|113116.4|19
1737500960000|2025-01-21 23:09:20|113268.4|113122.8|113273.4|113124.9|113273.4|113126.2|113255.7|113122.4|23
1737500970000|2025-01-21 23:09:30|113269.2|113125.6|113246.6|113103.8|113269.2|113125.6|113246.6|113103.8|19
1737500980000|2025-01-21 23:09:40|113248.9|113105.1|113283.1|113134.4|113286.3|113160.9|113210.9|113105.1|15
1737500990000|2025-01-21 23:09:50|113283.7|113137.3|113330.9|113183.3|113330.9|113223.1|113256.8|113131.9|35
1737501000000|2025-01-21 23:10:00|113329.5|113180.5|113265.1|113123.3|113330.9|113180.5|113265.1|113122.1|30
1737501010000|2025-01-21 23:10:10|113261.4|113119.6|113295.5|113126|113298.1|113127|113256.9|113099.1|17
1737501020000|2025-01-21 23:10:20|113298.1|113124.4|113291.5|113122|113298.1|113126|113291.5|113122|12
1737501030000|2025-01-21 23:10:30|113285.4|113122.5|113284.9|113115.4|113288.3|113122.5|113269.4|113099.8|20
1737501040000|2025-01-21 23:10:40|113286.3|113115.9|113298.6|113128|113298.6|113131.2|113278.9|113113.8|17
1737501050000|2025-01-21 23:10:50|113306.5|113129|113333.6|113164|113334.8|113164|113299.4|113129|23
1737501060000|2025-01-21 23:11:00|113334.8|113163|113321.2|113148.6|113338.2|113163.6|113321.2|113148.6|15
1737501070000|2025-01-21 23:11:10|113319.2|113148.9|113311.8|113141.2|113321.4|113148.9|113305.6|113141.2|20
1737501080000|2025-01-21 23:11:20|113312|113142.2|113311.8|113141.2|113312|113142.2|113311.8|113141.2|6
1737501090000|2025-01-21 23:11:30|113312.6|113142.2|113312|113142.4|113316|113147.2|113304.8|113141.2|15
1737501100000|2025-01-21 23:11:40|113313.8|113140|113288.2|113118.6|113318|113141.4|113288.2|113118.6|14
1737501110000|2025-01-21 23:11:50|113283.6|113114|113283.2|113113.6|113286.6|113114.6|113283.2|113112.8|8
1737501120000|2025-01-21 23:12:00|113280.8|113111.3|113271.9|113102.5|113283.2|113111.3|113271.9|113102.5|11
1737501130000|2025-01-21 23:12:10|113271.8|113101.6|113244.6|113069.1|113271.8|113101.6|113238.6|113064.5|25
1737501140000|2025-01-21 23:12:20|113248.5|113072.9|113248.6|113079.1|113248.6|113079.1|113246.2|113072.9|6
1737501150000|2025-01-21 23:12:30|113255|113079.2|113253.9|113085.7|113262|113091.6|113253.2|113079.2|16
1737501160000|2025-01-21 23:12:40|113247.4|113086.7|113243.5|113075.7|113257.9|113087.9|113243.5|113073.9|17
1737501170000|2025-01-21 23:12:50|113242.5|113074.1|113253.6|113084.8|113257.1|113089.1|113233.2|113062|16
1737501180000|2025-01-21 23:13:00|113255.4|113083.4|113244|113077.4|113255.4|113084.8|113244|113077|12
1737501190000|2025-01-21 23:13:10|113243.6|113077.1|113249.4|113081.1|113249.4|113081.1|113243.6|113076.5|13
1737501200000|2025-01-21 23:13:20|113254.4|113086.1|113277.7|113105.7|113285.5|113114.5|113254.4|113086.1|21
1737501210000|2025-01-21 23:13:30|113279.9|113105.6|113268.1|113100.6|113279.9|113105.6|113261.4|113096.6|11
1737501220000|2025-01-21 23:13:40|113271.3|113101.1|113286.5|113113.4|113286.5|113113.4|113269.1|113101.1|9
1737501230000|2025-01-21 23:13:50|113287.9|113119.4|113300.9|113123.1|113300.9|113123.7|113286.5|113119.4|17
1737501240000|2025-01-21 23:14:00|113296.1|113122.7|113331.2|113156.4|113332.9|113159.7|113296.1|113122.7|22
1737501250000|2025-01-21 23:14:10|113338.2|113163.4|113360.9|113184.6|113362.5|113185.2|113332.6|113161.8|34
1737501260000|2025-01-21 23:14:20|113357.1|113182.9|113338.4|113164.8|113360.9|113182.9|113338.4|113156.6|18
1737501270000|2025-01-21 23:14:30|113337.4|113156|113348|113187.7|113354.4|113224.2|113274.2|113154.6|30
1737501280000|2025-01-21 23:14:40|113350.3|113188.9|113344.6|113188.4|113350.3|113188.9|113344.6|113186.4|10
1737501290000|2025-01-21 23:14:50|113344.2|113188|113354.4|113194|113354.4|113194|113332|113181.9|17
1737501300000|2025-01-21 23:15:00|113349.7|113215.3|113352.1|113217.5|113353.3|113241.9|113291.9|113185.5|20
1737501310000|2025-01-21 23:15:10|113353.1|113219.3|113353.3|113216.6|113353.3|113219.3|113332.9|113192.6|15
1737501320000|2025-01-21 23:15:20|113357.2|113221.8|113360.8|113227.3|113362.1|113227.3|113357.2|113221.8|12
1737501330000|2025-01-21 23:15:30|113362.1|113222.3|113361.8|113227.9|113362.1|113244.4|113294.4|113190.5|21
1737501340000|2025-01-21 23:15:40|113359.3|113204.7|113359|113202|113379.8|113239.6|113359|113202|28
1737501350000|2025-01-21 23:15:50|113358|113201.2|113381.1|113241.1|113381.1|113241.1|113355.2|113201.2|12
1737501360000|2025-01-21 23:16:00|113383.1|113220.8|113385.4|113244.1|113393|113254.1|113382.2|113220.8|22
1737501370000|2025-01-21 23:16:10|113355|113223.9|113342.6|113210.7|113357.4|113223.9|113342.6|113194.5|24
1737501380000|2025-01-21 23:16:20|113346.1|113190.5|113339.5|113185.2|113356.1|113215.8|113332.9|113180.2|28
1737501390000|2025-01-21 23:16:30|113338.2|113183.9|113336.1|113183.4|113341|113189.5|113336.1|113175.2|13
1737501400000|2025-01-21 23:16:40|113332.2|113179.5|113321.2|113168|113332.2|113179.5|113321.2|113168|6
1737501410000|2025-01-21 23:16:50|113321.3|113167.8|113336.5|113180.4|113341|113195.4|113312|113164.8|34
1737501420000|2025-01-21 23:17:00|113330|113174|113328.9|113181.3|113339.5|113233.5|113283.5|113170.9|20
1737501430000|2025-01-21 23:17:10|113318.5|113182.6|113319.5|113159.7|113331.6|113182.6|113305|113152.6|27
1737501440000|2025-01-21 23:17:20|113306|113157.6|113316.4|113152.2|113316.4|113171.2|113306|113145.7|22
1737501450000|2025-01-21 23:17:30|113313.6|113152.3|113270.2|113220.2|113313.7|113220.2|113270.2|113145.4|15
1737501460000|2025-01-21 23:17:40|113269.5|113219.5|113308|113167.2|113323|113219.5|113269.5|113145.4|26
1737501470000|2025-01-21 23:17:50|113306.7|113149.5|113311.2|113150.4|113311.2|113170.5|113306.7|113149.5|9
1737501480000|2025-01-21 23:18:00|113312|113149.8|113320.3|113156.9|113324|113175.9|113311.5|113148.5|18
1737501490000|2025-01-21 23:18:10|113320.7|113157.4|113309.3|113148.5|113320.7|113176.6|113309|113148.2|14
1737501500000|2025-01-21 23:18:20|113305.6|113144.8|113298.8|113137.7|113306.8|113164.8|113298.5|113135.2|12
1737501510000|2025-01-21 23:18:30|113298.9|113156.9|113298.5|113137.5|113298.9|113156.9|113298.5|113137.5|5
1737501520000|2025-01-21 23:18:40|113292.8|113156.7|113307.8|113167.4|113314.2|113172.6|113292.7|113148.4|15
1737501530000|2025-01-21 23:18:50|113309|113164|113307.2|113165|113311.9|113171.1|113306.5|113150.6|10
1737501540000|2025-01-21 23:19:00|113308.3|113166.4|113305.6|113162.8|113308.3|113166.4|113299.5|113138.4|8
1737501550000|2025-01-21 23:19:10|113307.2|113164.9|113298.6|113156.4|113311|113164.9|113298.6|113144.9|12
1737501560000|2025-01-21 23:19:20|113302.3|113161.5|113312.1|113171|113312.1|113171|113302.3|113142.4|8
1737501570000|2025-01-21 23:19:30|113307.2|113171.1|113290.6|113129.3|113307.2|113171.1|113284.5|113126.3|19
1737501580000|2025-01-21 23:19:40|113292.8|113128|113299.1|113136.5|113300.9|113151.2|113291.8|113128|17
1737501590000|2025-01-21 23:19:50|113301.8|113137.8|113294.3|113131.6|113303|113140.4|113294.3|113131.6|10
1737501600000|2025-01-21 23:20:00|113293.9|113132.9|113292.6|113131.1|113297.6|113151.5|113292.6|113131.1|11
1737501610000|2025-01-21 23:20:10|113291.3|113145.1|113268.1|113111.5|113291.3|113145.1|113268.1|113106.6|20
1737501620000|2025-01-21 23:20:20|113263.1|113122.1|113266.6|113103.5|113270.3|113122.1|113249.2|113102.7|23
1737501630000|2025-01-21 23:20:30|113264.4|113107.3|113277|113136.4|113277|113136.4|113264.4|113107.3|14
1737501640000|2025-01-21 23:20:40|113280.3|113139|113304.3|113161|113304.3|113161|113278.2|113124.4|16
1737501650000|2025-01-21 23:20:50|113301.8|113161.5|113302.3|113161.5|113302.3|113161.5|113301.8|113161.5|3
1737501660000|2025-01-21 23:21:00|113305|113161.2|113300.1|113159.7|113305|113161.2|113298.8|113159.7|11
1737501670000|2025-01-21 23:21:10|113297.7|113159|113301.3|113159.4|113314|113169.3|113293.4|113137.8|27
1737501680000|2025-01-21 23:21:20|113300.1|113154.3|113287.3|113148.8|113301|113154.3|113282.3|113126.6|13
1737501690000|2025-01-21 23:21:30|113285.5|113146.3|113277.8|113118.3|113285.5|113146.3|113276.6|113118.3|10
1737501700000|2025-01-21 23:21:40|113271.5|113132.7|113250.1|113107.1|113273|113132.7|113248.1|113087.8|24
1737501710000|2025-01-21 23:21:50|113251.3|113089.3|113246.2|113102.1|113255.3|113108.7|113230.1|113089.3|18
1737501720000|2025-01-21 23:22:00|113247.2|113085.3|113245|113102.3|113247.2|113103.5|113245|113085.3|9
1737501730000|2025-01-21 23:22:10|113229.9|113084.2|113221.5|113094|113241.2|113102.3|113219.1|113070|24
1737501740000|2025-01-21 23:22:20|113238.9|113076.2|113220.6|113093.2|113238.9|113094.1|113220.6|113076.2|11
1737501750000|2025-01-21 23:22:30|113220.9|113093.6|113227.2|113084.6|113243.9|113136.9|113186.9|113084.6|13
1737501760000|2025-01-21 23:22:40|113232.7|113084.8|113228.7|113101.7|113246.2|113103.1|113222.7|113082.6|21
1737501770000|2025-01-21 23:22:50|113220.7|113098.6|113225.9|113099.1|113240.9|113099.4|113220.4|113077.9|10
1737501780000|2025-01-21 23:23:00|113242.1|113079.8|113226.6|113099.9|113242.1|113099.9|113225.6|113079.8|6
1737501790000|2025-01-21 23:23:10|113226.8|113085|113244.7|113087.4|113244.7|113087.4|113226.8|113084.7|11
1737501800000|2025-01-21 23:23:20|113228.1|113087.3|113236.8|113095.8|113248.9|113107.9|113228.1|113087|20
1737501810000|2025-01-21 23:23:30|113236.6|113095.7|113226.8|113084.2|113252.5|113095.7|113226.8|113084|17
1737501820000|2025-01-21 23:23:40|113242.2|113084.6|113229.2|113103.5|113245|113103.5|113228.4|113084.5|13
1737501830000|2025-01-21 23:23:50|113226.8|113101.3|113231.6|113106.2|113231.6|113106.2|113226.7|113084.7|6
1737501840000|2025-01-21 23:24:00|113246.3|113091.2|113234.6|113109.5|113250.7|113109.5|113226.4|113085.4|20
1737501850000|2025-01-21 23:24:10|113198.2|113148.2|113240.8|113101.4|113253|113149.2|113198.2|113085.6|17
1737501860000|2025-01-21 23:24:20|113257|113101.5|113233.9|113092.9|113257|113114.9|113233.9|113090.9|17
1737501870000|2025-01-21 23:24:30|113233.2|113093.1|113233.9|113094.4|113248.5|113094.6|113233.2|113092.1|16
1737501880000|2025-01-21 23:24:40|113234.6|113094.3|113232.5|113093.7|113234.6|113095.4|113232.5|113093.7|9
1737501890000|2025-01-21 23:24:50|113227.5|113093.2|113226.9|113087|113227.5|113093.3|113226.9|113086.7|8
1737501900000|2025-01-21 23:25:00|113232|113090.9|113188.5|113138.5|113247.8|113146.4|113188.5|113085.7|12
1737501910000|2025-01-21 23:25:10|113188.8|113138.8|113189.1|113139.1|113226|113139.1|113188.8|113085.4|5
1737501920000|2025-01-21 23:25:20|113231.2|113087.8|113189.1|113139.1|113231.2|113139.3|113189.1|113087.8|3
1737501930000|2025-01-21 23:25:30|113188.8|113138.8|113188.9|113138.9|113188.9|113138.9|113188.8|113138.8|2
1737501940000|2025-01-21 23:25:40|113189|113139|113225.8|113085.8|113225.8|113139|113188.9|113085.5|10
1737501950000|2025-01-21 23:25:50|113226|113085.3|113236.1|113098.3|113255.3|113098.3|113226|113064|13
1737501960000|2025-01-21 23:26:00|113199.6|113149.6|113232.7|113093.9|113236.1|113149.6|113194.7|113092.9|12
1737501970000|2025-01-21 23:26:10|113232.2|113094.7|113195.1|113145.1|113232.2|113145.1|113194.8|113092.2|9
1737501980000|2025-01-21 23:26:20|113231.4|113093.2|113227.3|113089.8|113247.9|113093.5|113227.3|113089.8|13
1737501990000|2025-01-21 23:26:30|113191|113087.4|113187.6|113137.6|113227.3|113141|113187.6|113084.4|9
1737502000000|2025-01-21 23:26:40|113236.7|113101.2|113187.6|113137.6|113236.7|113137.6|113184.7|113078.5|11
1737502010000|2025-01-21 23:26:50|113187.4|113137.4|113215.6|113088.5|113224|113137.5|113187.2|113085.3|8
1737502020000|2025-01-21 23:27:00|113209.8|113082.9|113215.1|113088.8|113225|113127.9|113177.9|113077.7|8
1737502030000|2025-01-21 23:27:10|113215.7|113089.8|113215.5|113088.7|113216.6|113089.8|113215.5|113088.4|7
1737502040000|2025-01-21 23:27:20|113210.7|113083.8|113162.3|113112.3|113216.5|113112.3|113162.3|113057|7
1737502050000|2025-01-21 23:27:30|113161.8|113111.8|113205|113068|113213.4|113112.2|113161.8|113049.1|18
1737502060000|2025-01-21 23:27:40|113203.8|113066.3|113204.2|113067.8|113204.2|113067.8|113203.8|113066.3|4
1737502070000|2025-01-21 23:27:50|113208.1|113073|113202|113065.2|113209.3|113073|113202|113065.2|7
1737502080000|2025-01-21 23:28:00|113206.1|113063.6|113197.2|113042.4|113211.1|113065.5|113196|113042.4|19
1737502090000|2025-01-21 23:28:10|113197|113059.8|113196.6|113059.1|113197.5|113096.8|113146.3|113043.1|14
1737502100000|2025-01-21 23:28:20|113145.7|113043.1|113211.6|113073.1|113220.4|113109.2|113145.7|113043.1|16
1737502110000|2025-01-21 23:28:30|113211|113073.9|113213|113073.2|113213|113110.8|113160.5|113054|6
1737502120000|2025-01-21 23:28:40|113213.4|113073.6|113214.7|113073.6|113216.5|113073.6|113213.4|113073.6|3
1737502130000|2025-01-21 23:28:50|113218.6|113078.8|113233.2|113091.7|113233.9|113091.7|113218.6|113078.8|10
1737502140000|2025-01-21 23:29:00|113219.2|113093.6|113237.3|113105.2|113247.2|113105.2|113219.2|113078.4|14
1737502150000|2025-01-21 23:29:10|113249.2|113100.3|113237.6|113092|113249.2|113100.3|113225.2|113092|17
1737502160000|2025-01-21 23:29:20|113238.1|113094.8|113235.8|113093.8|113238.8|113094.8|113225.7|113093.8|8
1737502170000|2025-01-21 23:29:30|113237.8|113093.7|113237.9|113095.1|113237.9|113095.1|113237|113077.7|7
1737502180000|2025-01-21 23:29:40|113225.5|113093.6|113239.2|113094.7|113246.4|113100.2|113225.5|113083.9|20
1737502190000|2025-01-21 23:29:50|113239.9|113093.7|113239.7|113079.5|113241.9|113096|113236.9|113077.9|11
1737502200000|2025-01-21 23:30:00|113239.8|113078.9|113221.7|113065.6|113242.1|113090.2|113221.7|113063.9|16
1737502210000|2025-01-21 23:30:10|113221.5|113065.1|113227.2|113068.1|113229.3|113088.5|113215.3|113065.1|25
1737502220000|2025-01-21 23:30:20|113227.3|113085.8|113228.6|113069.2|113231.8|113085.8|113227.3|113068|10
1737502230000|2025-01-21 23:30:30|113231.8|113070.5|113237.4|113077.5|113240.9|113094.5|113229.8|113070.5|18
1737502240000|2025-01-21 23:30:40|113239.4|113093.4|113246.3|113083.3|113246.3|113099.4|113238.2|113077.3|21
1737502250000|2025-01-21 23:30:50|113244|113099.4|113252.3|113107.6|113252.3|113107.6|113239.7|113099.4|14
1737502260000|2025-01-21 23:31:00|113256.4|113110.4|113259.6|113116.9|113259.6|113116.9|113255.1|113110.4|6
1737502270000|2025-01-21 23:31:10|113260.6|113116.1|113260.4|113115.8|113262.3|113116.1|113249.7|113115.7|9
1737502280000|2025-01-21 23:31:20|113261.6|113116.1|113256.8|113111.9|113262.3|113116.1|113247.5|113094.4|10
1737502290000|2025-01-21 23:31:30|113256.7|113111.4|113261.8|113116.3|113263.1|113116.3|113256.7|113110.9|7
1737502300000|2025-01-21 23:31:40|113263.1|113171.9|113264.8|113117.6|113264.8|113171.9|113221.9|113102.5|11
1737502310000|2025-01-21 23:31:50|113265.2|113119|113268.1|113122|113269.6|113124.8|113250.4|113111.9|15
1737502320000|2025-01-21 23:32:00|113264.1|113116.7|113256.2|113108.3|113266.8|113120.5|113245|113108.3|10
1737502330000|2025-01-21 23:32:10|113256|113107.4|113256|113107.9|113256|113107.9|113244.7|113107.3|10
1737502340000|2025-01-21 23:32:20|113256.6|113108.1|113256.6|113108.4|113256.6|113108.4|113256.6|113108.1|3
1737502350000|2025-01-21 23:32:30|113259.1|113113.7|113255|113109.7|113263.9|113116|113246.8|113109.7|8
1737502360000|2025-01-21 23:32:40|113250.7|113104.4|113248.3|113104.9|113250.7|113104.9|113236.1|113088.9|9
1737502370000|2025-01-21 23:32:50|113248|113103.6|113248.8|113104.2|113248.8|113104.2|113248|113103|7
1737502380000|2025-01-21 23:33:00|113236.8|113102|113232.3|113089.6|113249.8|113102|113230.4|113089.6|15
1737502390000|2025-01-21 23:33:10|113232.7|113089.5|113234.1|113092.6|113236|113092.8|113232.7|113089.5|6
1737502400000|2025-01-21 23:33:20|113234.2|113092.7|113238|113079.5|113240|113092.7|113234.2|113077|7
1737502410000|2025-01-21 23:33:30|113233.7|113075.3|113225.5|113065.7|113233.7|113087.1|113225.5|113065.7|9
1737502420000|2025-01-21 23:33:40|113225.8|113084.3|113225.9|113084.5|113227.6|113084.5|113225.8|113067|8
1737502430000|2025-01-21 23:33:50|113232.2|113067.1|113227|113084.4|113232.2|113084.5|113227|113067.1|8
1737502440000|2025-01-21 23:34:00|113248.8|113048.8|113247.3|113047.3|113252.2|113052.2|113244.3|113044.3|7
1737502450000|2025-01-21 23:34:10|113247.2|113047.2|113235.2|113077.6|113247.2|113091.9|113232.7|113047.2|5
1737502460000|2025-01-21 23:34:20|113239.9|113093.5|113234.5|113092.5|113239.9|113094|113234.5|113092.5|8
1737502470000|2025-01-21 23:34:30|113222.7|113076.9|113235.6|113094|113237.6|113094|113222.7|113075.7|13
1737502480000|2025-01-21 23:34:40|113234.8|113078|113253.4|113053.4|113257.4|113093|113234.8|113052.8|9
1737502490000|2025-01-21 23:34:50|113253.9|113053.9|113252.5|113052.5|113256.2|113056.2|113252.5|113052.5|6
1737502500000|2025-01-21 23:35:00|113253|113053|113263.6|113063.6|113263.6|113063.6|113251.4|113051.4|10
1737502510000|2025-01-21 23:35:10|113259|113059|113246.2|113088|113259|113098.2|113227.1|113059|10
1737502520000|2025-01-21 23:35:20|113242.6|113084.4|113242.2|113098.6|113246.7|113099.2|113242.2|113082|15
1737502540000|2025-01-21 23:35:40|113242.3|113098.8|113242.2|113098.7|113242.3|113098.8|113228|113083.5|6
1737502550000|2025-01-21 23:35:50|113227.9|113098.5|113256.9|113113.4|113256.9|113113.5|113227.9|113090.2|13
1737502560000|2025-01-21 23:36:00|113257.8|113098.8|113251.2|113107.6|113257.8|113114.6|113238.4|113098.4|15
1737502570000|2025-01-21 23:36:10|113251.6|113093.2|113257.8|113112.6|113257.8|113114.6|113251.3|113093.2|11
1737502580000|2025-01-21 23:36:20|113257.7|113112.9|113264.3|113120.5|113266.8|113120.5|113257.7|113102.2|11
1737502590000|2025-01-21 23:36:30|113264.4|113119.7|113264.4|113119.7|113264.4|113119.7|113264.4|113119.7|1
1737502600000|2025-01-21 23:36:40|113264.5|113103.5|113269.6|113125.5|113271.1|113125.5|113264.5|113103.4|17
1737502610000|2025-01-21 23:36:50|113270.6|113127.1|113277.8|113134.2|113279.3|113134.2|113270.6|113112.8|8
1737502620000|2025-01-21 23:37:00|113277.7|113134.1|113276.1|113115.8|113280.7|113134.1|113276|113115.7|9
1737502630000|2025-01-21 23:37:10|113272.3|113115.7|113271.8|113130.2|113272.3|113132.5|113271.2|113110.7|10
1737502640000|2025-01-21 23:37:20|113273.3|113129.5|113277.9|113134.3|113282.3|113134.3|113271.8|113113.4|7
1737502650000|2025-01-21 23:37:30|113279.7|113134.1|113278.1|113136.1|113281.1|113136.1|113278.1|113134.1|7
1737502660000|2025-01-21 23:37:40|113277.9|113136.2|113277.8|113136.2|113280.9|113136.2|113267.2|113136.2|8
1737502670000|2025-01-21 23:37:50|113280.8|113095.9|113295.9|113095.9|113295.9|113095.9|113277.8|113095.9|3
1737502680000|2025-01-21 23:38:00|113294.7|113094.7|113294|113094|113296.8|113096.8|113293.2|113093.2|12
1737502690000|2025-01-21 23:38:10|113291.6|113091.6|113291.3|113091.3|113291.6|113091.6|113291.3|113091.3|2
1737502700000|2025-01-21 23:38:20|113277.5|113132.8|113277.7|113133.3|113277.7|113133.3|113277.5|113132.8|3
1737502710000|2025-01-21 23:38:30|113277.8|113133.2|113278.4|113133|113281.4|113133.2|113277.8|113133|8
1737502720000|2025-01-21 23:38:40|113277.2|113132.4|113277.2|113132.4|113277.2|113132.4|113277.2|113132.4|2
1737502730000|2025-01-21 23:38:50|113277.3|113090.4|113272|113128|113295|113128.6|113259.1|113087.3|12
1737502740000|2025-01-21 23:39:00|113259.4|113120.6|113273.3|113127.9|113273.3|113131|113255.1|113120.6|18
1737502750000|2025-01-21 23:39:10|113274.7|113128.2|113273.1|113128.5|113275.6|113128.5|113273.1|113128.2|9
1737502760000|2025-01-21 23:39:20|113274.6|113112.7|113273.7|113128.1|113275.2|113128.5|113273.1|113111|13
1737502770000|2025-01-21 23:39:30|113273.3|113129.4|113287.5|113087.5|113287.7|113129.4|113273.3|113085.1|10
1737502780000|2025-01-21 23:39:40|113288|113088|113290.4|113090.4|113291.3|113091.3|113288|113088|4
1737502790000|2025-01-21 23:39:50|113290.6|113090.6|113277.6|113131.5|113290.6|113131.5|113277.6|113090.4|3
1737502800000|2025-01-21 23:40:00||113131.8||113131.8||113131.8||113131.8|1
1737502810000|2025-01-21 23:40:10|113266.8|113131.5|113266.8|113131.6|113266.9|113131.6|113266.8|113131.5|4
1737502820000|2025-01-21 23:40:20|113267.2|113131.4|113288.1|113088.1|113288.1|113131.4|113267.2|113088.1|3
1737502830000|2025-01-21 23:40:30|113288.7|113088.7|113262.6|113120.5|113292.6|113126.6|113256.9|113087.7|12
1737502840000|2025-01-21 23:40:40|113262.4|113118.1|113269.1|113125.1|113269.1|113125.1|113256.7|113118.1|7
1737502850000|2025-01-21 23:40:50|113269|113127.3|113270.7|113127.3|113271.8|113127.3|113269|113127.3|9
1737502860000|2025-01-21 23:41:00|113270.8|113127.4|113270.7|113128|113270.8|113128|113270.7|113127.4|3
1737502870000|2025-01-21 23:41:10|113276.6|113121.1|113281.7|113156.5|113281.7|113193.3|113238.3|113121.1|5
1737502880000|2025-01-21 23:41:20|113281.5||113281.6||113281.6||113281.5||2
1737502890000|2025-01-21 23:41:30|113281.5||113281.8||113281.8||113281.5||2
1737502900000|2025-01-21 23:41:40|113243.4|113193.4|113286.2|113086.2|113286.2|113193.4|113243|113086.2|4
1737502910000|2025-01-21 23:41:50|113285|113085|113285.9|113085.9|113285.9|113085.9|113284.8|113084.8|8
1737502920000|2025-01-21 23:42:00|113284.5|113084.5|113272.3|113118.3|113284.5|113185.6|113235.6|113084.5|8
1737502930000|2025-01-21 23:42:10|113271|113119.6|113272.7|113118.8|113272.7|113119.6|113271|113118.8|8
1737502940000|2025-01-21 23:42:20|113271.4|113148.9|113276|113148.9|113276|113148.9|113271.4|113120.4|7
1737502950000|2025-01-21 23:42:30|113283.7|113083.7|113284.4|113084.4|113285|113085|113283.6|113083.6|6
1737502960000|2025-01-21 23:42:40|113285|113085|113282.9|113157.8|113287.8|113194.7|113244.7|113085|5
1737502970000|2025-01-21 23:42:50|113283.2||113283.2||113286.1||113283.2||5
1737502980000|2025-01-21 23:43:00|113245.2|113195.2|113245.1|113195.1|113283.6|113195.2|113245.1|113157.8|3
1737502990000|2025-01-21 23:43:10|113287.5|113087.5|113287.2|113087.2|113287.5|113087.5|113287.2|113087.2|2
1737503000000|2025-01-21 23:43:20|113289.1|113089.1|113284.7|113084.7|113289.1|113089.1|113284.7|113084.7|8
1737503010000|2025-01-21 23:43:30|113289.1|113089.1|113288.1|113160.5|113291.6|113197.6|113247.6|113089.1|8
1737503020000|2025-01-21 23:43:40|113247.8|113197.8|113287.1|113130.3|113288.9|113197.8|113247.5|113114.9|17
1737503030000|2025-01-21 23:43:50|113287||113287.1||113287.1||113287||2
1737503040000|2025-01-21 23:44:00|113286.8|113132|113292.9|113092.9|113293.2|113160.5|113286.8|113092.1|8
1737503050000|2025-01-21 23:44:10|113292.3|113092.3|113288.2|113088.2|113292.8|113092.8|113288.2|113088.2|10
1737503060000|2025-01-21 23:44:20|113290.5|113090.5|113287.5|113087.5|113292.3|113092.3|113287.5|113087.5|10
1737503070000|2025-01-21 23:44:30|113282.7|113111.8|113282.7|113111.8|113282.7|113111.8|113282.7|113111.8|1
1737503090000|2025-01-21 23:44:50|113282.9|113111.6|113274.7|113103.6|113282.9|113195.8|113238.2|113103.6|8
1737503100000|2025-01-21 23:45:00|113277.3|113105|113274.3|113121.5|113278.1|113121.5|113274.3|113105|12
1737503110000|2025-01-21 23:45:10|113269.4|113116.2|113268.3|113098.4|113269.4|113116.2|113268.2|113098.4|9
1737503120000|2025-01-21 23:45:20|113269.5|113114.6|113259.6|113106|113269.5|113114.6|113259.4|113105.6|9
1737503130000|2025-01-21 23:45:30|113260.9|113090.4|113246.5|113082.2|113260.9|113090.4|113244.1|113082.2|7
1737503140000|2025-01-21 23:45:40|113245.8|113096.2|113240.5|113078.8|113245.8|113096.2|113239.2|113077.5|17
1737503150000|2025-01-21 23:45:50|113240.4|113078.3|113238.6|113077.6|113240.4|113089.4|113238.5|113077|8
1737503160000|2025-01-21 23:46:00|113241.9|113090.1|113249.2|113097.4|113249.2|113097.4|113241.9|113078.8|8
1737503170000|2025-01-21 23:46:10|113249.1|113104.4|113253.8|113104.4|113253.8|113104.4|113249.1|113104.4|3
1737503180000|2025-01-21 23:46:20|113252.6|113102.7|113240.4|113077|113252.6|113158.1|113208.1|113077|11
1737503190000|2025-01-21 23:46:30|113236.7|113077.9|113236.7|113077|113238.4|113078|113236.7|113077|5
1737503200000|2025-01-21 23:46:40|113238.4|113076.7|113225|113067.5|113238.4|113084.9|113225|113067.5|20
1737503210000|2025-01-21 23:46:50|113223.7|113066.8|113223.3|113066.9|113223.7|113077.5|113223.3|113066.8|7
1737503220000|2025-01-21 23:47:00|113223.4|113067.2|113219.4|113064.8|113223.4|113067.2|113206.5|113062.3|10
1737503230000|2025-01-21 23:47:10|113215.6|113061.1|113211.3|113057.6|113215.9|113068.1|113199.8|113052.5|13
1737503240000|2025-01-21 23:47:20|113211.7|113058.8|113209|113057.1|113211.7|113058.8|113202.3|113052.7|11
1737503250000|2025-01-21 23:47:30|113208.7|113057.2|113211.9|113061.7|113211.9|113061.7|113199.3|113057.2|8
1737503260000|2025-01-21 23:47:40|113211.4|113061.6|113239.1|113039.1|113239.1|113062.9|113199.3|113039|9
1737503270000|2025-01-21 23:47:50|113236.8|113038.7|113235.6|113035.6|113236.8|113038.7|113235.6|113035.6|7
1737503280000|2025-01-21 23:48:00|113232.5|113034.9|113189.1|113029.6|113232.5|113086.1|113136.1|113019.8|22
1737503290000|2025-01-21 23:48:10|113188.8|113029.2|113189.6|113029.8|113189.6|113029.8|113188.8|113029.2|4
1737503300000|2025-01-21 23:48:20|113188.4|113031.1|113189.7|113029.5|113190.6|113031.1|113188.4|113029.5|8
1737503310000|2025-01-21 23:48:30|113185.4|113029.4|113188|113027.7|113188.9|113029.4|113185.4|113026.4|7
1737503320000|2025-01-21 23:48:40|113188.1|113027.5|113188.2|113027.5|113188.2|113027.5|113188.1|113027.5|3
1737503330000|2025-01-21 23:48:50|113188.3|113026.3|113184.7|113027.5|113188.3|113038.6|113173.1|113025.2|11
1737503340000|2025-01-21 23:49:00|113184.5|113027.4|113187|113028.6|113187|113028.6|113172.7|113027.4|5
1737503350000|2025-01-21 23:49:10|113188.7|113030.3|113174.9|113030.4|113188.7|113030.4|113174.9|113030.3|4
1737503360000|2025-01-21 23:49:20|113213|113013|113212.7|113012.7|113213|113013|113212.2|113012.2|5
1737503380000|2025-01-21 23:49:40|113212.8|113012.8|113192.7|113035.8|113212.8|113035.8|113179.6|113012.8|7
1737503390000|2025-01-21 23:49:50|113196.5|113039.6|113198.5|113040.5|113198.5|113040.5|113196.5|113039.6|5
1737503400000|2025-01-21 23:50:00|113191.2|113040.4|113190.1|113033.4|113193.5|113040.4|113190.1|113033.4|7
1737503410000|2025-01-21 23:50:10|113189.7|113033.1|113191.3|113033.5|113192|113033.5|113189.7|113033.1|6
1737503420000|2025-01-21 23:50:20|113195|113039.7|113212|113055.6|113212|113055.6|113189.1|113039.7|12
1737503430000|2025-01-21 23:50:30|113213.3|113056.5|113228.8|113071.2|113231.3|113073.7|113213.3|113053.7|15
1737503440000|2025-01-21 23:50:40|113227.4|113070.4|113223.1|113065.7|113227.4|113070.4|113221.1|113064.4|16
1737503450000|2025-01-21 23:50:50|113221.8|113065.9|113220.5|113063.8|113224.9|113065.9|113220.5|113063.8|8
1737503460000|2025-01-21 23:51:00|113220|113063.2|113221.6|113064.2|113222.8|113064.2|113214.5|113057.7|11
1737503470000|2025-01-21 23:51:10|113217.8|113060.4|113233|113073.3|113233|113073.3|113217.8|113057.7|13
1737503480000|2025-01-21 23:51:20|113233.5|113074.5|113231.3|113074.9|113233.5|113074.9|113231.3|113073.3|6
1737503490000|2025-01-21 23:51:30|113231.6|113073.3|113249.4|113087.8|113250.4|113089|113227.1|113073.3|15
1737503500000|2025-01-21 23:51:40|113253.6|113091.9|113259.3|113096.8|113268.1|113101.7|113253.6|113091.9|14
1737503510000|2025-01-21 23:51:50|113262.9|113100.5|113276.1|113113|113276.1|113113|113262.9|113100.5|11
1737503520000|2025-01-21 23:52:00|113274.6|113113.2|113273.3|113111.9|113276.1|113113.2|113273.3|113111.9|6
1737503530000|2025-01-21 23:52:10|113272.8|113111.6|113272.9|113112.4|113275.6|113112.4|113272.8|113110.3|7
1737503540000|2025-01-21 23:52:20|113275.7|113111.2|113272.5|113110.5|113275.7|113112.4|113272.5|113110.3|7
1737503550000|2025-01-21 23:52:30|113272.4|113108.9|113274|113111.5|113276.2|113113.5|113272.4|113108.7|12
1737503560000|2025-01-21 23:52:40|113269.1|113110.6|113266.2|113104.4|113269.1|113110.6|113266.2|113104.2|7
1737503570000|2025-01-21 23:52:50|113266.6|113105|113266.3|113105|113266.6|113105|113266.3|113105|3
1737503580000|2025-01-21 23:53:00|113256.7|113103.8|113255.3|113094.1|113266.3|113106.3|113255.3|113094.1|16
1737503590000|2025-01-21 23:53:10|113252|113091.5|113251.1|113091.5|113259.4|113096.9|113250.8|113089.1|15
1737503600000|2025-01-21 23:53:20|113254.9|113095.3|113255.6|113094.9|113255.6|113096.6|113254.9|113094.9|5
1737503610000|2025-01-21 23:53:30|113256.6|113096.1|113256.3|113096.7|113260.6|113099.1|113256.3|113096.1|13
1737503620000|2025-01-21 23:53:40|113260.4|113096.1|113258.8|113098.8|113260.4|113098.8|113257.9|113096.1|7
1737503630000|2025-01-21 23:53:50|113275.8|113075.8|113264.2|113102.9|113275.8|113104.2|113264.2|113075.5|6
1737503640000|2025-01-21 23:54:00|113265.4|113102.8|113266.3|113102|113266.3|113102.8|113265.4|113102|4
1737503650000|2025-01-21 23:54:10|113266.2|113102.1|113260.6|113100.3|113266.2|113102.1|113260.6|113098.3|9
1737503660000|2025-01-21 23:54:20|113260.1|113100.8|113261.5|113101|113261.5|113102.1|113260.1|113099|9
1737503670000|2025-01-21 23:54:30|113261.6|113100.8|113262.2|113100.2|113262.9|113101|113261.4|113097.8|10
1737503680000|2025-01-21 23:54:40|113266|113103.9|113266.4|113103.6|113266.4|113103.9|113266|113100.9|7
1737503690000|2025-01-21 23:54:50|113265.9|113104.1|113259.5|113097.5|113265.9|113104.1|113259.5|113097.5|12
1737503700000|2025-01-21 23:55:00|113267|113098.7|113279.7|113115.8|113282.3|113120.4|113257|113096.9|18
1737503710000|2025-01-21 23:55:10|113279.6|113117.1|113291.1|113127.7|113296.5|113133.6|113279.6|113117.1|16
1737503720000|2025-01-21 23:55:20|113281.5|113119|113286.9|113125.6|113291.6|113126.8|113281.5|113119|7
1737503730000|2025-01-21 23:55:30|113286.5|113126.8|113274.1|113113.8|113286.5|113126.8|113274.1|113112.3|10
1737503740000|2025-01-21 23:55:40|113274.5|113111.1|113274.3|113112.7|113274.5|113113|113274.3|113111.1|6
1737503750000|2025-01-21 23:55:50|113271.8|113112.8|113266.6|113103.6|113271.8|113112.8|113266.6|113103.5|8
1737503760000|2025-01-21 23:56:00|113266.4|113104.9|113267.5|113105.9|113267.7|113105.9|113266.4|113103.6|9
1737503770000|2025-01-21 23:56:10|113267.8|113105.4|113265.9|113106.3|113267.8|113106.3|113265.9|113105.4|7
1737503780000|2025-01-21 23:56:20|113281.8|113081.8|113281.4|113081.4|113281.8|113081.8|113280.6|113080.6|6
1737503790000|2025-01-21 23:56:30|113279.1|113079.1|113259.2|113100|113280.3|113101.2|113259.2|113079.1|6
1737503800000|2025-01-21 23:56:40|113259.3|113100.4|113259.3|113100.4|113259.3|113100.4|113259.3|113100.4|2
1737503810000|2025-01-21 23:56:50|113259.4|113100.3|113259.4|113100.3|113261.9|113100.3|113259.4|113100.3|5
1737503820000|2025-01-21 23:57:00|113260.1|113099.7|113280|113080|113281.3|113100.2|113260.1|113077.5|9
1737503830000|2025-01-21 23:57:10|113264.6|113105.6|113260.1|113099.2|113266.3|113105.6|113259.4|113099.2|9
1737503840000|2025-01-21 23:57:20|113263.9|113103|113265.6|113103.9|113265.6|113104.3|113263.9|113103|5
1737503850000|2025-01-21 23:57:30|113265.9|113104|113260.1|113102.7|113265.9|113105.2|113260.1|113101.3|9
1737503860000|2025-01-21 23:57:40|113260.7|113103.4|113260.7|113103.4|113260.7|113103.4|113260.7|113103.4|2
1737503870000|2025-01-21 23:57:50|113260.4|113102.9|113259|113102.1|113260.4|113102.9|113259|113102.1|5
1737503880000|2025-01-21 23:58:00|113276.8|113076.8|113276.9|113076.9|113277.6|113077.6|113276.8|113076.8|4
1737503890000|2025-01-21 23:58:10|113276.8|113076.8|113259.3|113101|113276.8|113101.3|113254.5|113076.8|4
1737503900000|2025-01-21 23:58:20|113260|113100.2|113258.7|113098|113260|113100.2|113257.5|113098|9
1737503910000|2025-01-21 23:58:30|113257.5|113094.3|113252|113092.3|113257.5|113094.3|113252|113091.5|14
1737503920000|2025-01-21 23:58:40|113250.7|113090.3|113246.5|113090.6|113250.7|113093.5|113242.6|113084.9|15
1737503930000|2025-01-21 23:58:50|113246.4|113090.5|113244.8|113090.4|113248.7|113090.6|113244.8|113090.4|17
1737503940000|2025-01-21 23:59:00|113248.3|113090|113249.4|113095.3|113250.6|113095.3|113244.7|113090|15
1737503950000|2025-01-21 23:59:10|113249.9|113096|113261|113107.2|113261|113107.2|113240|113086|19
1737503960000|2025-01-21 23:59:20|113260.9||113260.9||113260.9||113260.9||1
1737503970000|2025-01-21 23:59:30|113259.7|113104.5|113258.6|113105.1|113260.3|113106|113258.6|113103.9|12
1737503980000|2025-01-21 23:59:40|113257.4|113103.6|113254|113100.5|113281.9|113105.1|113254|113080.6|15
1737503990000|2025-01-21 23:59:50|113253.9|113099|113254.1|113099.5|113254.1|113100.7|113253.9|113099|24
1737504000000|2025-01-22 00:00:00|113252.8|113100.7|113212.3|113074.3|113252.8|113100.7|113212.3|113073.6|26
1737504010000|2025-01-22 00:00:10|113214.9|113071.8|113210.3|113069.6|113226.2|113108.3|113156.4|113060.6|27
1737504020000|2025-01-22 00:00:20|113203.8|113064.8|113229.7|113082.4|113231.8|113084.5|113203.8|113064.8|23
1737504030000|2025-01-22 00:00:30|113219.6|113083.6|113248.3|113098.9|113248.3|113102.9|113219.6|113083.6|17
1737504040000|2025-01-22 00:00:40|113234.7|113098.4|113223.7|113086.9|113247.3|113098.4|113223.7|113085.6|26
1737504050000|2025-01-22 00:00:50|113219.5|113083.8|113231.7|113083.5|113232.1|113085.1|113213|113077.7|20
1737504060000|2025-01-22 00:01:00|113230.5|113079.8|113222.6|113086.3|113230.5|113087.6|113216.2|113078.2|14
1737504070000|2025-01-22 00:01:10|113233.2|113087.6|113227.8|113081.1|113234.4|113087.6|113227.8|113081.1|10
1737504080000|2025-01-22 00:01:20|113226.6|113079.1|113226.6|113080|113226.6|113081.3|113226.5|113079.1|13
1737504090000|2025-01-22 00:01:30|113217.2|113072.8|113224.2|113060.8|113224.2|113081.7|113210.1|113053.9|16
1737504100000|2025-01-22 00:01:40|113224.1|113077.7|113224.8|113078.3|113224.8|113078.3|113224.1|113077.7|4
1737504110000|2025-01-22 00:01:50|113224.7|113083.4|113222.2|113074.9|113228.5|113083.4|113222.2|113074.9|3
1737504120000|2025-01-22 00:02:00|113223.9|113057.4|113206.2|113075|113223.9|113077.1|113206.2|113053.3|13
1737504130000|2025-01-22 00:02:10|113218.4|113073.8|113201.4|113067|113220|113073.8|113199.5|113052.6|13
1737504140000|2025-01-22 00:02:20|113213.6|113067.2|113212.7|113068.2|113213.6|113068.2|113212.7|113067.1|4
1737504150000|2025-01-22 00:02:30|113200.2|113060.9|113175.2|113040.8|113205.6|113060.9|113175.2|113037|13
1737504160000|2025-01-22 00:02:40|113177.2|113041.1|113174.3|113041.3|113188.2|113050.5|113174.3|113027.4|15
1737504170000|2025-01-22 00:02:50|113173.3|113040.3|113172.6|113039.6|113173.3|113040.3|113172.6|113039.6|3
1737504180000|2025-01-22 00:03:00|113188.2|113022.2|113170|113034.8|113188.2|113039.1|113165|113021.6|10
1737504190000|2025-01-22 00:03:10|113163.4|113034|113185.1|113030.8|113185.1|113034|113163.4|113010.7|18
1737504200000|2025-01-22 00:03:20|113185|113031.1|113182.8|113052|113191.8|113084.6|113134.6|113025.6|12
1737504210000|2025-01-22 00:03:30|113134.6|113084.6|113171.5|113035.2|113182.8|113085.9|113127.3|113035.2|12
1737504220000|2025-01-22 00:03:40|113120.3|113070.3|113186.3|113053.1|113186.5|113104|113120.3|113053.1|10
1737504230000|2025-01-22 00:03:50|113143.6|113093.6|113184.9|113047.8|113190.8|113093.6|113133|113046.3|9
1737504240000|2025-01-22 00:04:00|113184.5|113046.9|113182.7|113046.4|113184.5|113082.3|113132.3|113046.4|5
1737504250000|2025-01-22 00:04:10|113131.7|113081.7|113177.6|113041.2|113182.8|113081.8|113128.3|113041.2|10
1737504260000|2025-01-22 00:04:20|113180|113044.4|113125.5|113075.5|113182.5|113079.7|113125.5|113039.6|9
1737504270000|2025-01-22 00:04:30|113131.3|113081.3|113131.5|113081.5|113131.6|113081.6|113131.3|113081.3|4
1737504280000|2025-01-22 00:04:40|113128|113078|113165.9|113033.5|113179.3|113078|113124.5|113031.8|12
1737504290000|2025-01-22 00:04:50|113166.1|113033.1|113166.1|113033.2|113166.1|113033.2|113166.1|113032.7|4
1737504300000|2025-01-22 00:05:00|113166.2|113032.6|113172.1|113036.2|113172.1|113036.2|113166.2|113032.6|8
1737504310000|2025-01-22 00:05:10|113175|113040.1|113179.7|113043|113182.7|113046.3|113175|113021.4|18
1737504320000|2025-01-22 00:05:20|113177.2|113023.5|113168.7|113033.2|113177.2|113043|113167.5|113023.5|13
1737504330000|2025-01-22 00:05:30|113171.1|113036.4|113172.5|113035.7|113172.5|113036.4|113171.1|113035.7|4
1737504340000|2025-01-22 00:05:40|113172.6|113035.8|113172.6|113035.9|113172.6|113035.9|113172.6|113035.8|3
1737504350000|2025-01-22 00:05:50|113172.8|113036.2|113172.8|113035.5|113172.8|113036.2|113172.8|113035.5|3
1737504360000|2025-01-22 00:06:00|113175.5|113039.1|113173.5|113037|113179|113042.7|113172.3|113037|13
1737504370000|2025-01-22 00:06:10|113173.4|113035.6|113173.6|113035.7|113173.6|113035.7|113173.4|113035.6|4
1737504380000|2025-01-22 00:06:20|113173.7|113036.2|113173.5|113035.9|113173.7|113036.6|113172.5|113017.5|9
1737504390000|2025-01-22 00:06:30|113172.2|113015.7|113163.7|113028.9|113174.2|113034.8|113163.7|113015.7|10
1737504400000|2025-01-22 00:06:40|113161|113025.2|113159.5|113026.1|113162.7|113026.8|113159.3|113005.2|11
1737504410000|2025-01-22 00:06:50|113159.9|113022.4|113150.1|113017.1|113159.9|113022.4|113146.4|113013.9|8
1737504420000|2025-01-22 00:07:00|113153.8|112996.6|113151.7|112998.4|113153.8|113017.1|113149.4|112994.8|13
1737504430000|2025-01-22 00:07:10|113149|112995.8|113154|113020|113154|113020|113149|112995.8|15
1737504440000|2025-01-22 00:07:20|113154.2|113019.9|113154.1|113019.7|113154.3|113019.9|113153.1|112999.9|8
1737504450000|2025-01-22 00:07:30|113154.2|113019.5|113150.8|112995.4|113155.9|113020.4|113150.8|112995.4|20
1737504460000|2025-01-22 00:07:40|113149.3|113015.5|113149.1|113016|113153.6|113016|113149.1|112995.6|10
1737504470000|2025-01-22 00:07:50|113152.9|112994.5|113152.9|113019|113154.1|113019|113152.9|112994.2|12
1737504480000|2025-01-22 00:08:00|113150.4|113015.5|113136.9|112983.6|113150.4|113015.5|113136.9|112983.6|17
1737504490000|2025-01-22 00:08:10|113139.3|112986|113144.9|112990.5|113144.9|112990.5|113138.8|112985.6|10
1737504500000|2025-01-22 00:08:20|113143.7|112988.2|113138.1|112984.9|113143.7|112988.2|113138.1|112984.2|8
1737504510000|2025-01-22 00:08:30|113138.3|112985.1|113139.7|112985.2|113139.7|112985.2|113135.6|112982.4|11
1737504520000|2025-01-22 00:08:40|113138.4|112984.8|113126|112972.9|113138.4|112984.8|113126|112972.9|15
1737504530000|2025-01-22 00:08:50|113124.8|112971.6|113125.4|112970.9|113130.1|112976.9|113124.8|112969.6|15
1737504540000|2025-01-22 00:09:00|113121.4|112967|113120.2|112965.7|113121.4|112967|113115.8|112961.4|10
1737504550000|2025-01-22 00:09:10|113116.6|112960.6|113120.3|112965.6|113120.3|112965.6|113116.6|112960.6|9
1737504560000|2025-01-22 00:09:20|113120.8|112966.1|113121|112966.2|113121|112967.5|113120.8|112966.1|10
1737504570000|2025-01-22 00:09:30|113121.4|112967.4|113107.7|112952.7|113121.4|112967.8|113101.9|112952.7|15
1737504580000|2025-01-22 00:09:40|113106.4|112949.7|113113.8|112958.8|113114.2|112959.2|113091|112949.7|10
1737504590000|2025-01-22 00:09:50|113113.9|112960|113113.9|112958.8|113113.9|112960|113113.9|112958.7|5
1737504600000|2025-01-22 00:10:00|113109.4|112958|113094.1|112939|113109.4|112958|113094.1|112939|16
1737504610000|2025-01-22 00:10:10|113096.5|112941.4|113099.1|112942.9|113101.5|112946.6|113096.5|112941.4|9
1737504620000|2025-01-22 00:10:20|113096.6|112941.7|113087.1|112932.2|113096.6|112942.7|113087.1|112932.2|10
1737504630000|2025-01-22 00:10:30|113086.3|112931.4|113100.3|112945.5|113100.6|112945.8|113086.3|112931.4|16
1737504640000|2025-01-22 00:10:40|113104|112946.8|113110.6|112955.8|113110.6|112955.8|113089.6|112946.8|20
1737504650000|2025-01-22 00:10:50|113110.5|112955.9|113105.3|112950.6|113110.5|112955.9|113105.3|112950.6|5
1737504660000|2025-01-22 00:11:00|113109|112954.3|113119|112964.4|113120.3|112965.7|113096.4|112954.3|16
1737504670000|2025-01-22 00:11:10|113118.4|112963.9|113118.4|112964|113120.4|112965.9|113099.6|112959.2|16
1737504680000|2025-01-22 00:11:20|113118.1|112963.9|113118.1|112963.7|113118.1|112963.9|113118.1|112963.7|3
1737504690000|2025-01-22 00:11:30|113118.4|112965|113112.4|112958.1|113118.4|112965.5|113111.8|112957.5|13
1737504700000|2025-01-22 00:11:40|113114.7|112960.4|113116.9|112962.6|113121.1|112967.8|113114.7|112960.4|14
1737504710000|2025-01-22 00:11:50|113115.5|112961.3|113114.9|112960.7|113115.5|112961.3|113114.9|112960.7|4
1737504720000|2025-01-22 00:12:00|113115.6|112962|113116.1|112961.9|113119.1|112964.9|113115.6|112960.7|6
1737504730000|2025-01-22 00:12:10|113112.2|112963.2|113112.2|112958|113112.2|112963.2|113112.2|112958|7
1737504740000|2025-01-22 00:12:20|113111|112956.9|113111.7|112957.6|113114.2|112960|113111|112956.9|3
1737504750000|2025-01-22 00:12:30|113116.7|112975.1|113110.4|112968.3|113116.7|112975.1|113104.2|112963.2|10
1737504760000|2025-01-22 00:12:40|113110.5|112968.4|113114.5|112968.8|113114.5|112970.5|113108.7|112967.2|11
1737504770000|2025-01-22 00:12:50|113112|112966.3|113118.8|112976.8|113121.9|112987.6|113110.9|112965.1|14
1737504780000|2025-01-22 00:13:00|113118.5|112977|113111.1|112968.4|113118.5|112977|113109.1|112967.3|16
1737504790000|2025-01-22 00:13:10|113110.6|112968.7|113104.1|112962|113111.5|112969.8|113103.5|112962|11
1737504800000|2025-01-22 00:13:20|113104.9|112962.7|113120.8|112976.8|113120.8|112986.7|113104.9|112962.3|13
1737504810000|2025-01-22 00:13:30|113119.1|112975.1|113115.1|112970.5|113119.1|112976.3|113114.7|112970.5|6
1737504820000|2025-01-22 00:13:40|113115.2|112970.9|113115.4|112984.9|113115.4|112985|113113.7|112970.9|7
1737504830000|2025-01-22 00:13:50|113115|112970.1|113070.4|113020.4|113115|113020.4|113070.4|112968.4|10
1737504840000|2025-01-22 00:14:00|113108.6|112967.6|113115.7|112970.6|113118.4|112975.6|113108.6|112966.5|14
1737504850000|2025-01-22 00:14:10|113116.6|112971.5|113111.1|112966.3|113116.8|112971.7|113111|112966.1|11
1737504860000|2025-01-22 00:14:20|113111.2|112966.4|113111.9|112966.9|113112.1|112967.1|113111.1|112966.4|11
1737504870000|2025-01-22 00:14:30|113109.6|112967|113100.6|112955.7|113109.6|112967|113100.2|112955.4|14
1737504880000|2025-01-22 00:14:40|113100.4|112955.5|113048.3|112998.3|113100.4|113008.4|113028|112950.4|13
1737504890000|2025-01-22 00:14:50|113058.4|113008.4|113104.4|112956.8|113104.4|113012.7|113041|112949.2|14
1737504900000|2025-01-22 00:15:00|113105.6|112957.1|113112.3|112962.8|113112.6|112964.1|113104.8|112956.3|14
1737504910000|2025-01-22 00:15:10|113112.1|112963|113115.9|112981.9|113119|112986|113111.3|112962.8|12
1737504920000|2025-01-22 00:15:20|113117.8|112982.8|113115.6|112966.8|113120.6|112986.7|113115.6|112966.8|20
1737504930000|2025-01-22 00:15:30|113115|112966.3|113112.9|112964.6|113115|112967.5|113112.3|112964.4|11
1737504940000|2025-01-22 00:15:40|113113|112964.7|113116.8|112969.8|113116.9|112970.3|113113|112964.6|12
1737504950000|2025-01-22 00:15:50|113114.2|112967.2|113117|112971.1|113117.2|112971.1|113113.6|112965.9|12
1737504960000|2025-01-22 00:16:00|113116.6|112971.4|113117.7|112969.7|113119.8|112989.9|113116.6|112969.3|15
1737504970000|2025-01-22 00:16:10|113117.6|112969.4|113129.8|112977.4|113136.4|113036.6|113086.6|112968.7|22
1737504980000|2025-01-22 00:16:20|113130.2|112978.1|113128.6|112978.7|113130.2|112979.4|113128.2|112978.1|11
1737504990000|2025-01-22 00:16:30|113128.5|112978.5|113130.1|112977.9|113130.1|112978.8|113128.3|112977|7
1737505000000|2025-01-22 00:16:40|113129.7|112978.4|113131.4|112980.5|113134.1|112983.2|113129|112978.2|13
1737505010000|2025-01-22 00:16:50|113132.9|112980|113127.6|112977.6|113132.9|112980|113127|112976.7|9
1737505020000|2025-01-22 00:17:00|113127.1|112977.9|113126.9|112978.7|113127.2|112978.9|113126.3|112977.8|10
1737505030000|2025-01-22 00:17:10|113126.8|112979|113133.7|112985.7|113133.7|112985.7|113126.8|112979|16
1737505040000|2025-01-22 00:17:20|113134.1|112986.1|113136.6|112986.8|113136.6|112986.8|113133.6|112985.3|14
1737505050000|2025-01-22 00:17:30|113135.7|112987.4|113136.8|112986.2|113136.8|112987.4|113135.5|112986.2|8
1737505060000|2025-01-22 00:17:40|113136.5|112985.7|113139.1|113009.4|113142.1|113009.4|113136.4|112985.7|13
1737505070000|2025-01-22 00:17:50|113138.7|113010|113135|112985.5|113138.7|113010|113133.9|112985.4|9
1737505080000|2025-01-22 00:18:00|113135.4|112985.1|113138.4|112990.4|113138.4|112990.4|113132.6|112984.6|14
1737505090000|2025-01-22 00:18:10|113137.9|112990.7|113140.1|112989.3|113140.1|112991|113137.3|112989.3|10
1737505100000|2025-01-22 00:18:20|113139.9|112989.4|113135.4|112986.4|113139.9|112989.4|113130.9|112981.4|16
1737505110000|2025-01-22 00:18:30|113135.5|112986.6|113137.4|112986.1|113138.8|112988.5|113133|112982.6|12
1737505120000|2025-01-22 00:18:40|113137.5|112986.6|113137.3|112987.3|113137.9|112987.7|113136.8|112986.6|10
1737505130000|2025-01-22 00:18:50|113137|112987.7|113138.5|112987.4|113138.6|112988.6|113136.9|112987.1|9
1737505140000|2025-01-22 00:19:00|113138.6|112987.5|113158.8|112958.8|113161.3|112987.5|113138|112956.8|11
1737505150000|2025-01-22 00:19:10|113159|112959|113159.6|112959.6|113159.6|112959.6|113158.1|112958.1|7
1737505160000|2025-01-22 00:19:20|113159|112959|113131.2|112982|113159.4|112983.6|113130.8|112957|12
1737505170000|2025-01-22 00:19:30|113131.1|112981.9|113130.5|112982.3|113131.1|112982.4|113129.9|112981.2|9
1737505180000|2025-01-22 00:19:40|113129.6|112982.2|113130.1|112980.5|113130.1|112982.2|113129.5|112980.4|9
1737505190000|2025-01-22 00:19:50|113130|112980.6|113130.6|112981.4|113131.2|112981.9|113130|112980.6|8
1737505200000|2025-01-22 00:20:00|113130.5|112981.3|113112.4|112964.1|113130.5|112981.3|113112.4|112964.1|12
1737505210000|2025-01-22 00:20:10|113112.6|112964.2|113094.5|112947|113112.6|112964.2|113094.5|112947|16
1737505220000|2025-01-22 00:20:20|113092.8|112945.4|113069.6|112920|113095.5|112948.1|113066.9|112917.5|19
1737505230000|2025-01-22 00:20:30|113071.2|112919.2|113065|112918.2|113080.9|112951.2|113001.2|112911.8|19
1737505240000|2025-01-22 00:20:40|113064.9|112918.1|113066.5|112920.8|113066.8|112921.1|113064.7|112918.1|10
1737505250000|2025-01-22 00:20:50|113063.9|112918.1|113055.5|112909.7|113078.3|112918.4|113054.5|112909|11
1737505260000|2025-01-22 00:21:00|113056|112910.3|113056.2|112909.6|113056.6|112911|113056|112909.6|8
1737505270000|2025-01-22 00:21:10|113056.7|112909.7|113055.5|112908.8|113057.1|112910.2|113054.9|112908.2|12
1737505280000|2025-01-22 00:21:20|113056.4|112909.4|113083.8|112883.8|113086|112909.6|113055.9|112883.8|13
1737505290000|2025-01-22 00:21:30|113083.9|112883.9|113046.4|112899.4|113084.1|112906.1|113046.4|112883.2|12
1737505300000|2025-01-22 00:21:40|113043.9|112896.9|113037.5|112893.4|113043.9|112897.2|113037.5|112893.4|9
1737505310000|2025-01-22 00:21:50|113037.3|112893.3|113042|112897.7|113043|112898.8|113037.3|112893.3|12
1737505320000|2025-01-22 00:22:00|113041.9|112897.4|113052.8|112908.9|113053|112909.2|113041.7|112897.4|11
1737505330000|2025-01-22 00:22:10|113049.7|112905.8|113045.8|112901.7|113049.7|112905.8|113045.8|112901.7|10
1737505340000|2025-01-22 00:22:20|113047.1|112902.2|113047.2|112901.8|113048.8|112903.8|113047.1|112901.8|10
1737505350000|2025-01-22 00:22:30|113048|112902.6|113047.3|112903.5|113050.7|112906.8|113047.3|112902.4|14
1737505360000|2025-01-22 00:22:40|113046.3|112902.3|113046.1|112902|113047|112903|113045.7|112901.3|14
1737505370000|2025-01-22 00:22:50|113042.8|112898.7|113047.8|112904.9|113052.3|112907.8|113040.5|112897.1|20
1737505380000|2025-01-22 00:23:00|113048.2|112905|113042.6|112898.7|113049.3|112905.3|113042.6|112897.5|29
1737505390000|2025-01-22 00:23:10|113045.4|112901.5|113040.8|112897.3|113050.2|112906|113037|112893.1|22
1737505400000|2025-01-22 00:23:20|113039.2|112899.5|113078.4|112934.5|113078.9|112993.5|113018.3|112898.2|21
1737505410000|2025-01-22 00:23:30|113077.7|112933.9|113084.3|112942.2|113084.3|112942.2|113075.9|112933.9|12
1737505420000|2025-01-22 00:23:40|113084.4|112942.3|113079.8|112935|113085.3|112943.2|113072.1|112931|19
1737505430000|2025-01-22 00:23:50|113077.4|112932.6|113077.8|112934.4|113083.7|112938.3|113071.1|112930|21
1737505440000|2025-01-22 00:24:00|113078|112934.9|113080.1|112937.4|113085.6|112941.8|113073.5|112930.4|23
1737505450000|2025-01-22 00:24:10|113079.1|112936.5|113073.9|112929.6|113079.1|112937.2|113072.5|112928.6|14
1737505460000|2025-01-22 00:24:20|113071.1|112931.8|113064.6|112924.5|113074.1|112934.7|113064.6|112924.5|18
1737505470000|2025-01-22 00:24:30|113064.8|112924.2|113057.3|112916.6|113072.4|112924.7|113057.3|112915.8|20
1737505480000|2025-01-22 00:24:40|113060.2|112919.4|113050.5|112910.7|113060.2|112919.4|113049.1|112909.2|24
1737505490000|2025-01-22 00:24:50|113051.3|112911.5|113063|112921.9|113073.4|112928.4|113050.1|112910.2|30
1737505500000|2025-01-22 00:25:00|113069.5|112928.5|113066.9|112923.3|113078.4|112933|113064.6|112923.1|29
1737505510000|2025-01-22 00:25:10|113070.3|112926.7|113077.3|112924.3|113083.3|112949.2|113066.8|112921.5|25
1737505520000|2025-01-22 00:25:20|113074.5|112924.5|113073.2|112922|113074.5|112936.5|113065.9|112920.9|22
1737505530000|2025-01-22 00:25:30|113075.7|112924.6|113071|112920.1|113079.8|112927.6|113064.3|112919.6|24
1737505540000|2025-01-22 00:25:40|113064.2|112920.6|113070.3|112929.8|113080.8|112949.5|113062.3|112919.3|17
1737505550000|2025-01-22 00:25:50|113069.8|112930.3|113069.5|112930|113070.6|112930.3|113069.5|112929|9
1737505560000|2025-01-22 00:26:00|113069.4|112933.3|113071.8|112932.2|113083.8|112939.1|113066.7|112926.8|29
1737505570000|2025-01-22 00:26:10|113072.3|112930.3|113076.5|112936.3|113082.9|112937.1|113069.1|112927.5|29
1737505580000|2025-01-22 00:26:20|113076.6|112936|113076.7|112932.8|113085.6|112944|113073.8|112930.8|36
1737505590000|2025-01-22 00:26:30|113079.7|112935.1|113077.7|112930.7|113079.7|112935.1|113068.8|112928.5|21
1737505600000|2025-01-22 00:26:40|113080.9|112933.8|113077.3|112931.6|113086.4|112936.7|113068|112925.7|36
1737505610000|2025-01-22 00:26:50|113077.5|112930.8|113069.1|112928.6|113077.8|112931.2|113065.2|112924.1|32
1737505620000|2025-01-22 00:27:00|113071.6|112931.1|113082.2|112943.9|113087.7|112953.1|113071.6|112928.8|42
1737505630000|2025-01-22 00:27:10|113082.1|112947|113083.1|112929.7|113087.5|112950.6|113068|112920.8|41
1737505640000|2025-01-22 00:27:20|113078.9|112930.2|113081.7|112930.3|113085.1|112932.7|113067.1|112921.9|43
1737505650000|2025-01-22 00:27:30|113084.4|112933.1|113086.1|112936.3|113089.9|112938.3|113070.7|112924.4|40
1737505660000|2025-01-22 00:27:40|113083.3|112933.5|113067.6|112926.4|113083.3|112936.1|113067.6|112926.4|29
1737505670000|2025-01-22 00:27:50|113070.8|112929.6|113073.9|112929.1|113082.1|112934.9|113065.5|112922.9|46
1737505680000|2025-01-22 00:28:00|113070.6|112929|113073.1|112924|113080.1|112934.1|113065.3|112923.4|43
1737505690000|2025-01-22 00:28:10|113072.9|112923.8|113064.5|112926.1|113076|112927|113061.9|112921.4|32
1737505700000|2025-01-22 00:28:20|113060.1|112921.6|113065.6|112921.2|113077.7|112930.3|113060.1|112920.3|24
1737505710000|2025-01-22 00:28:30|113058.8|112921|113080.7|112948|113083.3|112951.4|113058.8|112921|33
1737505720000|2025-01-22 00:28:40|113078.3|112933|113082.7|112942.4|113090.7|112953.7|113073.8|112932.2|30
1737505730000|2025-01-22 00:28:50|113079.9|112939.5|113081.4|112938.5|113093.8|112947.8|113079.9|112937.8|20
1737505740000|2025-01-22 00:29:00|113083.6|112938.7|113078.9|112926|113093.8|112955.6|113068|112924.7|39
1737505750000|2025-01-22 00:29:10|113069.9|112927|113060|112934.3|113084.3|112982.6|113013|112927|33
1737505760000|2025-01-22 00:29:20|113018.2|112968.2|113025.4|112975.4|113070.1|112979.2|113017.3|112929|20
1737505770000|2025-01-22 00:29:30|113022.6|112972.6|113022.3|112972.3|113064|112979.6|113013.6|112924.3|16
1737505780000|2025-01-22 00:29:40|113022.5|112972.5|113016.7|112966.7|113058.3|112972.5|113009.5|112923.1|17
1737505790000|2025-01-22 00:29:50|113060.2|112926.2|113022.7|112972.7|113060.2|112987.8|113013.9|112924|32
1737505800000|2025-01-22 00:30:00|113027.8|112977.8|113012.3|112962.3|113061.8|112977.8|113012.2|112931.3|23
1737505810000|2025-01-22 00:30:10|113020.9|112970.9|113011.1|112961.1|113025.9|112975.9|113005.3|112955.3|39
1737505820000|2025-01-22 00:30:20|113014.6|112964.6|113022|112972|113057.3|112975.7|113002.8|112919.6|50
1737505830000|2025-01-22 00:30:30|113021.6|112971.6|113013.6|112963.6|113089.8|112981.8|113012.7|112913.2|37
1737505840000|2025-01-22 00:30:40|113017.8|112967.8|113061.2|112934.8|113076.9|112989.5|113013.2|112914.6|31
1737505850000|2025-01-22 00:30:50|113074.8|112920|113010.9|112960.9|113074.8|112971.8|113008.9|112915|22
1737505860000|2025-01-22 00:31:00|113010.6|112960.6|113012.9|112962.9|113058.8|112964.3|113005.8|112914.6|24
1737505870000|2025-01-22 00:31:10|113013.4|112963.4|113001.5|112951.5|113051.8|112967.3|112999.4|112915.4|20
1737505880000|2025-01-22 00:31:20|113001.9|112951.9|112993.6|112943.6|113055.8|112969.2|112993.6|112922.8|30
1737505890000|2025-01-22 00:31:30|112999.2|112949.2|113049.2|112923.4|113070.4|112967.9|112990.6|112921.2|31
1737505900000|2025-01-22 00:31:40|113015|112965|113001.6|112951.6|113049.1|112965|113000.6|112923.2|32
1737505910000|2025-01-22 00:31:50|113001.5|112951.5|113009.3|112959.3|113009.3|112959.3|112996.5|112946.5|12
1737505920000|2025-01-22 00:32:00|113005.5|112955.5|112999.2|112949.2|113007.3|112957.3|112995|112945|26
1737505930000|2025-01-22 00:32:10|113003.4|112953.4|113053.7|112927.3|113081|112963.9|113000.1|112915.4|35
1737505940000|2025-01-22 00:32:20|113004.1|112954.1|112998.9|112948.9|113046.2|112969.2|112986.2|112903.5|27
1737505950000|2025-01-22 00:32:30|112999|112949|113003.4|112953.4|113004.1|112954.1|112998.7|112948.7|49
1737505960000|2025-01-22 00:32:40|112999.2|112949.2|112998.9|112948.9|113003.5|112953.5|112998.8|112948.8|57
1737505970000|2025-01-22 00:32:50|113002.8|112952.8|112999.4|112949.4|113005|112955|112991.7|112941.7|61
1737505980000|2025-01-22 00:33:00|113006.9|112956.9|112998.1|112948.1|113071|112974.9|112989.8|112909.5|41
1737505990000|2025-01-22 00:33:10|112994.2|112944.2|112995.4|112945.4|112999.6|112949.6|112994.2|112944.2|23
1737506000000|2025-01-22 00:33:20|112995.2|112945.2|112996.2|112946.2|112996.3|112946.3|112995.2|112945.2|5
1737506010000|2025-01-22 00:33:30|112996.3|112946.3|112997.5|112947.5|113041.3|112957.1|112996.2|112905.7|17
1737506020000|2025-01-22 00:33:40|112999.8|112949.8|112996.9|112946.9|113029.3|112950.1|112984.3|112899.9|37
1737506030000|2025-01-22 00:33:50|113000.8|112950.8|112994.5|112944.5|113030.2|112950.8|112990.1|112901.9|18
1737506040000|2025-01-22 00:34:00|112991|112941|112983.5|112933.5|112996.4|112946.4|112970.4|112920.4|17
1737506050000|2025-01-22 00:34:10|112992.5|112942.5|112999.3|112949.3|113024.3|112952.6|112992.1|112896.9|6
1737506060000|2025-01-22 00:34:20|113042.3|112913.1|112987.3|112937.3|113042.3|112948.4|112976.9|112899.8|24
1737506070000|2025-01-22 00:34:30|112985.9|112935.9|112981|112931|112989.8|112939.8|112973.1|112923.1|26
1737506080000|2025-01-22 00:34:40|112981.2|112931.2|112983.6|112933.6|113045.3|112938|112977.2|112901.6|29
1737506090000|2025-01-22 00:34:50|112983.5|112933.5|112985.3|112935.3|113042.3|112941.3|112977.4|112890.3|38
1737506100000|2025-01-22 00:35:00|113018.5|112889.7|112983|112933|113076.3|112980.9|112962.8|112889.7|42
1737506110000|2025-01-22 00:35:10|112986.9|112936.9|112979.7|112929.7|112993.9|112943.9|112975.9|112925.9|32
1737506120000|2025-01-22 00:35:20|112980.1|112930.1|112973.2|112923.2|112984.2|112934.2|112973.2|112923.2|30
1737506130000|2025-01-22 00:35:30|113017.6|112884.8|112985.5|112935.5|113023.1|112936.2|112954.8|112884.8|23
1737506140000|2025-01-22 00:35:40|112981.5|112931.5|112975.1|112925.1|112982.6|112932.6|112962.5|112912.5|28
1737506150000|2025-01-22 00:35:50|112978.4|112928.4|112971.5|112921.5|112978.4|112928.4|112971.5|112921.5|27
1737506160000|2025-01-22 00:36:00|112976.5|112926.5|112977.5|112927.5|113015.6|112937.9|112967.1|112890.6|39
1737506170000|2025-01-22 00:36:10|112980.3|112930.3|112967.7|112917.7|112982.9|112932.9|112959.3|112909.3|47
1737506180000|2025-01-22 00:36:20|112968.1|112918.1|112969.1|112919.1|112969.1|112919.1|112951.2|112901.2|34
1737506190000|2025-01-22 00:36:30|112969.2|112919.2|112952.6|112902.6|112971.9|112921.9|112945.2|112895.2|37
1737506200000|2025-01-22 00:36:40|112948.1|112898.1|112948|112898|112960.9|112910.9|112944.9|112894.9|27
1737506210000|2025-01-22 00:36:50|112947.2|112897.2|112945.8|112895.8|112950.8|112900.8|112942.8|112892.8|36
1737506220000|2025-01-22 00:37:00|112948.6|112898.6|112946.4|112896.4|112950.8|112900.8|112942|112892|18
1737506230000|2025-01-22 00:37:10|112949.4|112899.4|112940.7|112890.7|112949.6|112899.6|112940.7|112890.7|26
1737506240000|2025-01-22 00:37:20|112941.3|112891.3|112938.6|112888.6|112944.3|112894.3|112937.8|112887.8|20
1737506250000|2025-01-22 00:37:30|112937.8|112887.8|112940.9|112890.9|112940.9|112890.9|112937.8|112887.8|6
1737506260000|2025-01-22 00:37:40|112941|112891|112940.9|112890.9|112941|112891|112940.5|112890.5|4
1737506270000|2025-01-22 00:37:50|112940.2|112890.2|112939.5|112889.5|112947.4|112897.4|112938.5|112888.5|42
1737506280000|2025-01-22 00:38:00|112942|112892|112942.5|112892.5|112948.4|112898.4|112939.5|112889.5|35
1737506290000|2025-01-22 00:38:10|112940|112890|112939.6|112889.6|112944.4|112894.4|112935.7|112885.7|35
1737506300000|2025-01-22 00:38:20|112938.9|112888.9|112939.8|112889.8|112942.7|112892.7|112938.6|112888.6|28
1737506310000|2025-01-22 00:38:30|112940.5|112890.5|112942.4|112892.4|112945.3|112895.3|112940.5|112890.5|15
1737506320000|2025-01-22 00:38:40|112942.9|112892.9|112936.7|112886.7|112942.9|112892.9|112931.8|112881.8|21
1737506330000|2025-01-22 00:38:50|112935.2|112885.2|112934.6|112884.6|112938.3|112888.3|112934.6|112884.6|16
1737506340000|2025-01-22 00:39:00|112934.1|112884.1|112930.8|112880.8|112938.1|112888.1|112930.8|112880.8|23
1737506350000|2025-01-22 00:39:10|112931.2|112881.2|112938.5|112888.5|112938.5|112888.5|112929.1|112879.1|22
1737506360000|2025-01-22 00:39:20|112937.3|112887.3|112932.2|112882.2|112937.3|112887.3|112931.9|112881.9|9
1737506370000|2025-01-22 00:39:30|112933.4|112883.4|112932.3|112882.3|112937.2|112887.2|112932.3|112882.3|8
1737506380000|2025-01-22 00:39:40|112932.1|112882.1|112933.8|112883.8|112936.9|112886.9|112931.7|112881.7|12
1737506390000|2025-01-22 00:39:50|112933.9|112883.9|112937.2|112887.2|112937.4|112887.4|112932.5|112882.5|10
1737506400000|2025-01-22 00:40:00|112933|112883|112933.8|112883.8|112948.7|112898.7|112933|112883|28
1737506410000|2025-01-22 00:40:10|112943.3|112893.3|112931.4|112881.4|112943.3|112893.3|112927|112877|8
1737506420000|2025-01-22 00:40:20|112934|112884|112908.2|112858.2|112934|112884|112908|112858|14
1737506430000|2025-01-22 00:40:30|112910.6|112860.6|112912.4|112862.4|112914.9|112864.9|112906.2|112856.2|16
1737506440000|2025-01-22 00:40:40|112912.6|112862.6|112911.2|112861.2|112912.6|112862.6|112907.7|112857.7|10
1737506450000|2025-01-22 00:40:50|112908.7|112858.7|112915.4|112865.4|112915.4|112865.4|112907.9|112857.9|13
1737506460000|2025-01-22 00:41:00|112909.1|112859.1|112907.6|112857.6|112909.1|112859.1|112904.9|112854.9|10
1737506470000|2025-01-22 00:41:10|112907.3|112857.3|112913.2|112863.2|112913.4|112863.4|112907.3|112857.3|15
1737506480000|2025-01-22 00:41:20|112910.7|112860.7|112908.8|112858.8|112913.2|112863.2|112908.6|112858.6|54
1737506490000|2025-01-22 00:41:30|112908.9|112858.9|112910.5|112860.5|112911.7|112861.7|112908.2|112858.2|51
1737506500000|2025-01-22 00:41:40|112910.2|112860.2|112912.9|112862.9|112913.3|112863.3|112908|112858|32
1737506510000|2025-01-22 00:41:50|112909.3|112859.3|112918.1|112868.1|112918.1|112868.1|112908.1|112858.1|21
1737506520000|2025-01-22 00:42:00|112913.8|112863.8|112915.9|112865.9|112916.6|112866.6|112913.3|112863.3|10
1737506530000|2025-01-22 00:42:10|112915.8|112865.8|112915.7|112865.7|112915.8|112865.8|112915.7|112865.7|2
1737506540000|2025-01-22 00:42:20|112914.3|112864.3|112913.8|112863.8|112914.6|112864.6|112911.6|112861.6|6
1737506550000|2025-01-22 00:42:30|112911.7|112861.7|112915.6|112865.6|112917.7|112867.7|112908|112858|24
1737506560000|2025-01-22 00:42:40|112916.5|112866.5|112915.7|112865.7|112916.5|112866.5|112915.6|112865.6|6
1737506570000|2025-01-22 00:42:50|112915.6|112865.6|112913.3|112863.3|112916.3|112866.3|112913|112863|8
1737506580000|2025-01-22 00:43:00|112916.2|112866.2|112922.7|112872.7|112922.7|112872.7|112913.3|112863.3|18
1737506590000|2025-01-22 00:43:10|112919.3|112869.3|112917.3|112867.3|112919.3|112869.3|112917.3|112867.3|3
1737506600000|2025-01-22 00:43:20|112920.1|112870.1|112919.7|112869.7|112920.1|112870.1|112915.8|112865.8|11
1737506610000|2025-01-22 00:43:30|112919.5|112869.5|112917.8|112867.8|112921.3|112871.3|112914.7|112864.7|16
1737506650000|2025-01-22 00:44:10|112918.7|112868.7|112922|112872|112923.1|112873.1|112918.7|112868.7|9
1737506660000|2025-01-22 00:44:20|112921.4|112871.4|112922.2|112872.2|112922.3|112872.3|112918.8|112868.8|8
1737506670000|2025-01-22 00:44:30|112917.8|112867.8|112920.3|112870.3|112920.3|112870.3|112917.8|112867.8|2
1737506680000|2025-01-22 00:44:40|112920.4|112870.4|112918.1|112868.1|112923.2|112873.2|112915.8|112865.8|11
1737506690000|2025-01-22 00:44:50|112920.7|112870.7|112922.2|112872.2|112922.2|112872.2|112917|112867|6
1737506700000|2025-01-22 00:45:00|112918.8|112868.8|112921.1|112871.1|112923.1|112873.1|112916.8|112866.8|12
1737506710000|2025-01-22 00:45:10|112924.7|112874.7|112925.7|112875.7|112928.6|112878.6|112922.8|112872.8|10
1737506720000|2025-01-22 00:45:20|112925.9|112875.9|112925.3|112875.3|112925.9|112875.9|112925.3|112875.3|6
1737506730000|2025-01-22 00:45:30|112926.3|112876.3|112922.5|112872.5|112926.3|112876.3|112922|112872|19
1737506740000|2025-01-22 00:45:40|112922.9|112872.9|112918|112868|112926.5|112876.5|112917.9|112867.9|20
1737506750000|2025-01-22 00:45:50|112918.6|112868.6|112924.4|112874.4|112925.5|112875.5|112918.6|112868.6|14
1737506760000|2025-01-22 00:46:00|112921.3|112871.3|112919.5|112869.5|112922.9|112872.9|112917|112867|27
1737506770000|2025-01-22 00:46:10|112918.5|112868.5|112927.8|112877.8|112934.4|112884.4|112918.5|112868.5|16
1737506780000|2025-01-22 00:46:20|112928.9|112878.9|112928.5|112878.5|112929.5|112879.5|112925.7|112875.7|5
1737506790000|2025-01-22 00:46:30|112926|112876|112925.4|112875.4|112926.5|112876.5|112924.7|112874.7|8
1737506800000|2025-01-22 00:46:40|112926|112876|112927.4|112877.4|112930.5|112880.5|112926|112876|12
1737506810000|2025-01-22 00:46:50|112930.5|112880.5|112927.2|112877.2|112930.5|112880.5|112925.2|112875.2|14
1737506820000|2025-01-22 00:47:00|112927.9|112877.9|112925|112875|112930.7|112880.7|112925|112875|10
1737506830000|2025-01-22 00:47:10|112925.6|112875.6|112927.5|112877.5|112930.9|112880.9|112925.1|112875.1|16
1737506840000|2025-01-22 00:47:20|112928.4|112878.4|112921.1|112871.1|112938.7|112888.7|112917.3|112867.3|27
1737506850000|2025-01-22 00:47:30|112921|112871|112937.9|112887.9|112947.4|112897.4|112920.6|112870.6|36
1737506860000|2025-01-22 00:47:40|112937.4|112887.4|112939.5|112889.5|112942.6|112892.6|112936.1|112886.1|12
1737506870000|2025-01-22 00:47:50|112937|112887|112931.8|112881.8|112940.6|112890.6|112931.2|112881.2|34
1737506880000|2025-01-22 00:48:00|112937.4|112887.4|112935|112885|112940.7|112890.7|112933.9|112883.9|47
1737506890000|2025-01-22 00:48:10|112934.4|112884.4|112939|112889|112942.1|112892.1|112934.4|112884.4|9
1737506900000|2025-01-22 00:48:20|112938.9|112888.9|112935.5|112885.5|112943.9|112893.9|112935.5|112885.5|12
1737506910000|2025-01-22 00:48:30|112935.3|112885.3|112935.3|112885.3|112938|112888|112935.1|112885.1|6
1737506920000|2025-01-22 00:48:40|112934.6|112884.6|112937.3|112887.3|112939.9|112889.9|112934.6|112884.6|22
1737506930000|2025-01-22 00:48:50|112937.4|112887.4|112934.5|112884.5|112937.9|112887.9|112934.3|112884.3|13
1737506940000|2025-01-22 00:49:00|112935.2|112885.2|112930.4|112880.4|112937.2|112887.2|112930.4|112880.4|30
1737506950000|2025-01-22 00:49:10|112934.1|112884.1|112929.5|112879.5|112939|112889|112929.4|112879.4|27
1737506960000|2025-01-22 00:49:20|112931.5|112881.5|112935.8|112885.8|112939.5|112889.5|112928.7|112878.7|44
1737506970000|2025-01-22 00:49:30|112938.2|112888.2|112935|112885|112939.1|112889.1|112932.1|112882.1|34
1737506980000|2025-01-22 00:49:40|112938|112888|112936.3|112886.3|112938|112888|112932.7|112882.7|42
1737506990000|2025-01-22 00:49:50|112934|112884|112935.4|112885.4|112937.9|112887.9|112931.8|112881.8|22
1737507000000|2025-01-22 00:50:00|112938.1|112888.1|112932.6|112882.6|112940.9|112890.9|112931.6|112881.6|31
1737507010000|2025-01-22 00:50:10|112935.5|112885.5|112937.4|112887.4|112940.6|112890.6|112931.7|112881.7|24
1737507020000|2025-01-22 00:50:20|112938|112888|112934.5|112884.5|112938|112888|112930.5|112880.5|24
1737507030000|2025-01-22 00:50:30|112931.6|112881.6|112936.4|112886.4|112937.7|112887.7|112931.6|112881.6|10
1737507040000|2025-01-22 00:50:40|112933.5|112883.5|112935.8|112885.8|112940|112890|112931.8|112881.8|20
1737507050000|2025-01-22 00:50:50|112935.9|112885.9|112937.8|112887.8|112940.6|112890.6|112935.9|112885.9|37
1737507060000|2025-01-22 00:51:00|112937.7|112887.7|112938|112888|112940.8|112890.8|112937.3|112887.3|9
1737507070000|2025-01-22 00:51:10|112938.1|112888.1|112938.2|112888.2|112938.2|112888.2|112938.1|112888.1|2
1737507080000|2025-01-22 00:51:20|112938.1|112888.1|112940.6|112890.6|112944.9|112894.9|112938.1|112888.1|15
1737507090000|2025-01-22 00:51:30|112940.5|112890.5|112938.4|112888.4|112947.4|112897.4|112938.4|112888.4|12
1737507100000|2025-01-22 00:51:40|112938|112888|112932.8|112882.8|112947.6|112897.6|112931|112881|27
1737507110000|2025-01-22 00:51:50|112936.1|112886.1|112940.4|112890.4|112953.9|112903.9|112932.4|112882.4|24
1737507120000|2025-01-22 00:52:00|112943.6|112893.6|112939.3|112889.3|112943.9|112893.9|112937.1|112887.1|15
1737507130000|2025-01-22 00:52:10|112938.3|112888.3|112985|112935|113048.3|112941.9|112938|112888|25
1737507140000|2025-01-22 00:52:20|112994.6|112944.6|112989|112939|113000.1|112950.1|112966.3|112916.3|47
1737507150000|2025-01-22 00:52:30|112991.8|112941.8|112982.8|112932.8|112991.8|112941.8|112975.6|112925.6|35
1737507160000|2025-01-22 00:52:40|112975.8|112925.8|112986.5|112936.5|112994.7|112944.7|112964.5|112914.5|37
1737507170000|2025-01-22 00:52:50|112983.2|112933.2|112971.1|112921.1|112992.9|112942.9|112971.1|112921.1|47
1737507180000|2025-01-22 00:53:00|112974.8|112924.8|112972.7|112922.7|112991.1|112941.1|112971.6|112921.6|32
1737507190000|2025-01-22 00:53:10|112972.1|112922.1|112988.9|112938.9|112990.7|112940.7|112967.7|112917.7|61
1737507200000|2025-01-22 00:53:20|112986.7|112936.7|112980.4|112930.4|112991.7|112941.7|112973.7|112923.7|67
1737507210000|2025-01-22 00:53:30|112978.9|112928.9|112953.1|112903.1|112988.4|112938.4|112948.7|112898.7|64
1737507220000|2025-01-22 00:53:40|112949.8|112899.8|112959.3|112909.3|112962.3|112912.3|112949.2|112899.2|39
1737507230000|2025-01-22 00:53:50|112962.9|112912.9|112961.9|112911.9|112977.4|112927.4|112958.3|112908.3|53
1737507240000|2025-01-22 00:54:00|112962.2|112912.2|112970.7|112920.7|112985.5|112935.5|112962.2|112912.2|42
1737507250000|2025-01-22 00:54:10|112968|112918|112971.8|112921.8|112977.5|112927.5|112963.2|112913.2|50
1737507260000|2025-01-22 00:54:20|112968.8|112918.8|112978.3|112928.3|112978.3|112928.3|112963.5|112913.5|49
1737507270000|2025-01-22 00:54:30|112976.7|112926.7|112983.9|112933.9|112993.3|112943.3|112972.7|112922.7|47
1737507280000|2025-01-22 00:54:40|112991.4|112941.4|112981.4|112931.4|112993.2|112943.2|112976.9|112926.9|27
1737507290000|2025-01-22 00:54:50|112986.2|112936.2|112977|112927|112988.8|112938.8|112969.8|112919.8|24
1737507300000|2025-01-22 00:55:00|112979.7|112929.7|112984.7|112934.7|112989.6|112939.6|112963.7|112913.7|31
1737507310000|2025-01-22 00:55:10|112979.5|112929.5|112975.8|112925.8|112984.7|112934.7|112974.4|112924.4|18
1737507320000|2025-01-22 00:55:20|112977.2|112927.2|112983.9|112933.9|112983.9|112933.9|112977.2|112927.2|11
1737507330000|2025-01-22 00:55:30|112984|112934|112980.6|112930.6|112988.5|112938.5|112980.6|112930.6|14
1737507340000|2025-01-22 00:55:40|112974.6|112924.6|112982.1|112932.1|112990.4|112940.4|112974.6|112924.6|14
1737507350000|2025-01-22 00:55:50|112985.4|112935.4|112981.6|112931.6|112985.4|112935.4|112978|112928|10
1737507360000|2025-01-22 00:56:00|112982.8|112932.8|112982.8|112932.8|112986.1|112936.1|112981.6|112931.6|5
1737507370000|2025-01-22 00:56:10|112982.9|112932.9|112979.8|112929.8|112982.9|112932.9|112979.8|112929.8|3
1737507380000|2025-01-22 00:56:20|112978.9|112928.9|112960.9|112910.9|112983.1|112933.1|112952.1|112902.1|25
1737507390000|2025-01-22 00:56:30|112965|112915|112958.2|112908.2|112965.7|112915.7|112954.4|112904.4|32
1737507400000|2025-01-22 00:56:40|112958.3|112908.3|112957.5|112907.5|112964.4|112914.4|112954.5|112904.5|21
1737507410000|2025-01-22 00:56:50|112961.5|112911.5|112958.3|112908.3|112973.9|112923.9|112954.5|112904.5|36
1737507420000|2025-01-22 00:57:00|112961|112911|112957.2|112907.2|112961|112911|112954.6|112904.6|9
1737507430000|2025-01-22 00:57:10|112954|112904|112952.9|112902.9|112957.3|112907.3|112950.1|112900.1|18
1737507440000|2025-01-22 00:57:20|112953.1|112903.1|112962.7|112912.7|112963.1|112913.1|112941.7|112891.7|30
1737507450000|2025-01-22 00:57:30|112955.1|112905.1|112954.6|112904.6|112961.8|112911.8|112944.6|112894.6|16
1737507460000|2025-01-22 00:57:40|112952.9|112902.9|112952.2|112902.2|112956.1|112906.1|112949.3|112899.3|10
1737507470000|2025-01-22 00:57:50|112952|112902|112948.3|112898.3|112953.2|112903.2|112945.2|112895.2|22
1737507480000|2025-01-22 00:58:00|112945.2|112895.2|112945.6|112895.6|112951.3|112901.3|112945.2|112895.2|6
1737507490000|2025-01-22 00:58:10|112946.9|112896.9|112950.1|112900.1|112953.6|112903.6|112946.9|112896.9|17
1737507500000|2025-01-22 00:58:20|112950.2|112900.2|112954|112904|112954.9|112904.9|112948.2|112898.2|17
1737507510000|2025-01-22 00:58:30|112954.3|112904.3|112947.1|112897.1|112954.8|112904.8|112942.7|112892.7|19
1737507520000|2025-01-22 00:58:40|112949.4|112899.4|112946.8|112896.8|112952.3|112902.3|112946.5|112896.5|18
1737507530000|2025-01-22 00:58:50|112944|112894|112949.2|112899.2|112949.2|112899.2|112939.5|112889.5|15
1737507540000|2025-01-22 00:59:00|112945.5|112895.5|112943.8|112893.8|112949.2|112899.2|112939.8|112889.8|27
1737507550000|2025-01-22 00:59:10|112946.1|112896.1|112943.9|112893.9|112990.8|112940.8|112940.5|112890.5|17
1737507560000|2025-01-22 00:59:20|112940.5|112890.5|112949.8|112899.8|112949.8|112899.8|112940.5|112890.5|10
1737507570000|2025-01-22 00:59:30|112953.7|112903.7|113036|112905.4|113089.1|112960.2|112953.7|112873.1|29
1737507580000|2025-01-22 00:59:40|113038.6|112907.9|113040.7|112914.3|113043.6|112950.5|112987.8|112894.4|32
1737507590000|2025-01-22 00:59:50|113043.3|112916.9|113082.4|112948.8|113095.9|112983.9|113003.1|112912.3|33
1737507600000|2025-01-22 01:00:00|113071.5|112940.1|113097.9|112969.9|113128.6|112970|113071.5|112924.9|41
1737507610000|2025-01-22 01:00:10|113092.3|112962.4|113090.8|112950.2|113104.6|112973.9|113085.2|112946.7|46
1737507620000|2025-01-22 01:00:20|113099.2|112947.8|113107.6|112962.6|113132|112962.9|113094.9|112923.8|44
1737507630000|2025-01-22 01:00:30|113104.8|112959.8|113078.2|112947.7|113117.6|113019.2|113060.8|112945|46
1737507640000|2025-01-22 01:00:40|113081.5|112950.1|113130.4|112993.3|113135.7|112997.1|113043.3|112940.7|45
1737507650000|2025-01-22 01:00:50|113126.4|112989.9|113162.5|112999.6|113164.8|113051.8|113098.5|112965.6|45
1737507660000|2025-01-22 01:01:00|113157.7|112994.8|113155.3|112993.7|113163|113001.3|113144.1|112985.8|41
1737507670000|2025-01-22 01:01:10|113156.4|112994.6|113145.1|112994|113165.6|113004|113145.1|112987.8|32
1737507680000|2025-01-22 01:01:20|113147.8|112996.8|113156.4|113000.9|113163.9|113047.2|113093.3|112983.8|30
1737507690000|2025-01-22 01:01:30|113155.9|113000.7|113152.5|112992.2|113167.7|113050.4|113100.4|112992.2|33
1737507700000|2025-01-22 01:01:40|113158.2|112997.9|113151.3|112998.8|113163.7|113020.4|113131|112994.4|41
1737507710000|2025-01-22 01:01:50|113151.7|113003.5|113161.6|112992.7|113161.6|113064.4|113084.7|112979.6|31
1737507720000|2025-01-22 01:02:00|113168.1|112999.3|113164.9|113011.7|113168.8|113025.1|113124.2|112986.3|42
1737507730000|2025-01-22 01:02:10|113162.2|113009.4|113160.9|113013.4|113167.9|113020.4|113146.9|112999.7|44
1737507740000|2025-01-22 01:02:20|113168.6|113008.8|113162.2|113006.8|113173.4|113077.6|113127.6|113000.4|44
1737507750000|2025-01-22 01:02:30|113165.3|113009.8|113189.6|113034.8|113202.5|113038.2|113161.6|113009.8|31
1737507760000|2025-01-22 01:02:40|113192.3|113034.5|113193.8|113032.7|113198.1|113037.4|113181.3|113028.2|25
1737507770000|2025-01-22 01:02:50|113195|113034|113186.2|113048.1|113199.7|113109.6|113132.3|113024|39
1737507780000|2025-01-22 01:03:00|113184.8|113049|113199|113036.9|113219.2|113112.5|113145.6|113026.4|47
1737507790000|2025-01-22 01:03:10|113202.5|113040.3|113193.5|113032.3|113217.2|113104.3|113154.3|113025.1|42
1737507800000|2025-01-22 01:03:20|113196|113034.7|113142.7|113092.7|113203.3|113092.7|113142.7|113034|32
1737507810000|2025-01-22 01:03:30|113171.6|113045.7|113195.5|113041.8|113210.6|113052.3|113171.6|113031.8|47
1737507820000|2025-01-22 01:03:40|113191.7|113037.9|113198.3|113045|113206.6|113097.2|113119.8|113033.8|49
1737507830000|2025-01-22 01:03:50|113195.4|113042.1|113198.3|113056.9|113203|113120.7|113140.4|113031.2|49
1737507840000|2025-01-22 01:04:00|113201.1|113060.7|113191.5|113034.9|113205|113110|113135.5|113034.9|46
1737507850000|2025-01-22 01:04:10|113134.1|113084.1|113190.6|113037.9|113203.5|113097.7|113124.1|113031.1|46
1737507860000|2025-01-22 01:04:20|113186.9|113034.1|113192.8|113040|113204.6|113052|113182.8|113024.7|52
1737507870000|2025-01-22 01:04:30|113186.9|113034.1|113194.5|113038.3|113202|113046|113180.9|113024.8|42
1737507880000|2025-01-22 01:04:40|113182.6|113038.6|113182.9|113035.1|113191.2|113064.5|113108.5|113018|36
1737507890000|2025-01-22 01:04:50|113179.9|113032|113111.6|113061.6|113188.5|113067.3|113111.6|113019.3|42
1737507900000|2025-01-22 01:05:00|113152.2|113027.1|113173.5|113024.3|113179.5|113057.6|113107.6|113013.5|47
1737507910000|2025-01-22 01:05:10|113175.5|113030.2|113156.9|113014.8|113177.2|113077.5|113121.6|113010.3|43
1737507920000|2025-01-22 01:05:20|113158.1|113009.2|113153.7|113013.3|113166.7|113062.6|113084.6|113003.6|52
1737507930000|2025-01-22 01:05:30|113151.3|113010.8|113153.3|113011.7|113159.1|113066.4|113116.4|113003.1|45
1737507940000|2025-01-22 01:05:40|113152|113010.5|113137.8|113006.4|113161.3|113058.1|113108.1|112994.2|45
1737507950000|2025-01-22 01:05:50|113135.6|113007.6|113136.6|113009.9|113158.4|113046.8|113079.6|113001.8|34
1737507960000|2025-01-22 01:06:00|113133.3|113007.4|113135.8|113004.1|113149|113056.1|113094.1|113003.2|24
1737507970000|2025-01-22 01:06:10|113095.8|113045.8|113137.5|113001.6|113151|113045.8|113095.8|112997.1|29
1737507980000|2025-01-22 01:06:20|113133.8|113001.7|113132.8|112998.5|113136.8|113048.5|113098.3|112996.7|25
1737507990000|2025-01-22 01:06:30|113135.2|113000.9|113132.2|112998.9|113139.1|113037.4|113087.2|112998.9|28
1737508000000|2025-01-22 01:06:40|113132.3|112999|113132.4|112998.8|113137.1|113050|113087.4|112998.4|15
1737508010000|2025-01-22 01:06:50|113132|112998.5|113130.5|112998.6|113142|113004.2|113130.5|112998.4|21
1737508020000|2025-01-22 01:07:00|113132.5|112999.3|113128.1|112997.8|113142.4|113043.7|113082.8|112993.7|30
1737508030000|2025-01-22 01:07:10|113084.6|113034.6|113090.1|113040.1|113137.7|113064.9|113084.6|112995.4|28
1737508040000|2025-01-22 01:07:20|113124.4|112993.6|113140|113001.9|113148.4|113053.9|113081.7|112991.1|37
1737508050000|2025-01-22 01:07:30|113137|112998.9|113149.1|113019|113149.1|113058.6|113096.3|112998.2|37
1737508060000|2025-01-22 01:07:40|113146.4|113002.2|113134.9|112999.2|113151.1|113058.5|113101.9|112997.9|40
1737508070000|2025-01-22 01:07:50|113099.2|113049.2|113138.5|113006.8|113145.6|113054.4|113095.6|112997.3|46
1737508080000|2025-01-22 01:08:00|113138.6|113007|113134.7|113003.9|113142.2|113010.7|113133.7|113001.7|21
1737508090000|2025-01-22 01:08:10|113134.8|113004|113133.1|113001.3|113136.9|113039|113081.9|113000.5|22
1737508100000|2025-01-22 01:08:20|113131.4|113000.9|113148.4|113003.9|113167.5|113047.4|113079.5|112993.9|42
1737508110000|2025-01-22 01:08:30|113151|113006.4|113134.1|112999|113151|113006.4|113134.1|112999|12
1737508120000|2025-01-22 01:08:40|113133.1|112998.1|113099.9|113049.9|113135.1|113050.4|113094.4|112996.2|25
1737508130000|2025-01-22 01:08:50|113103.1|113053.1|113101.5|113051.5|113146.6|113064.3|113083.9|112996.4|31
1737508140000|2025-01-22 01:09:00|113090.3|113040.3|113106.6|113056.6|113110.5|113060.5|113090.3|113040.3|28
1737508150000|2025-01-22 01:09:10|113098.3|113048.3|113100.5|113050.5|113150.7|113063.7|113090.2|113007.5|34
1737508160000|2025-01-22 01:09:20|113107.5|113057.5|113096.9|113046.9|113112.6|113062.6|113086.1|113036.1|38
1737508170000|2025-01-22 01:09:30|113112.4|113062.4|113105|113055|113117.9|113067.9|113091.2|113041.2|28
1737508180000|2025-01-22 01:09:40|113101.1|113051.1|113106.6|113056.6|113113.7|113063.7|113080.2|113030.2|42
1737508190000|2025-01-22 01:09:50|113105.3|113055.3|113181.5|113023.7|113185.7|113056.3|113105.3|113003.4|26
1737508200000|2025-01-22 01:10:00|113177.2|113023.2|113172.8|113025.9|113196.1|113033.7|113158.2|113014.6|23
1737508210000|2025-01-22 01:10:10|113173.2|113026.2|113166.9|113023.3|113178.4|113036|113166.7|113017.2|17
1737508220000|2025-01-22 01:10:20|113171|113027.4|113163.9|113021.8|113175.7|113035.4|113158|113020.6|27
1737508230000|2025-01-22 01:10:30|113167.8|113025.8|113078.1|113028.1|113176.9|113065.4|113070.1|113020.1|42
1737508240000|2025-01-22 01:10:40|113075.9|113025.9|113081.5|113031.5|113081.5|113031.5|113070.4|113020.4|67
1737508250000|2025-01-22 01:10:50|113078.7|113028.7|113067.6|113017.6|113080.6|113030.6|113059.5|113009.5|44
1737508260000|2025-01-22 01:11:00|113067.1|113017.1|113087.4|113037.4|113090.6|113040.6|113067.1|113017.1|31
1737508270000|2025-01-22 01:11:10|113088.8|113038.8|113094.7|113044.7|113095.8|113045.8|113087.6|113037.6|25
1737508280000|2025-01-22 01:11:20|113096.1|113046.1|113096.7|113046.7|113107.3|113057.3|113090.5|113040.5|37
1737508290000|2025-01-22 01:11:30|113098.5|113048.5|113089.4|113039.4|113098.5|113048.5|113087.6|113037.6|33
1737508300000|2025-01-22 01:11:40|113089.2|113039.2|113089.3|113039.3|113099.4|113049.4|113086|113036|22
1737508310000|2025-01-22 01:11:50|113091.2|113041.2|113097.7|113047.7|113099.8|113049.8|113086.3|113036.3|37
1737508320000|2025-01-22 01:12:00|113098.5|113048.5|113100.8|113050.8|113101.3|113051.3|113095.3|113045.3|18
1737508330000|2025-01-22 01:12:10|113101.5|113051.5|113103.4|113053.4|113103.4|113053.4|113099.4|113049.4|20
1737508340000|2025-01-22 01:12:20|113104.2|113054.2|113100|113050|113105.6|113055.6|113096.5|113046.5|43
1737508350000|2025-01-22 01:12:30|113098.3|113048.3|113100.3|113050.3|113102.2|113052.2|113098|113048|9
1737508360000|2025-01-22 01:12:40|113100.4|113050.4|113099.2|113049.2|113102.2|113052.2|113098|113048|12
1737508370000|2025-01-22 01:12:50|113101.3|113051.3|113098|113048|113101.3|113051.3|113098|113048|2
1737508380000|2025-01-22 01:13:00|113096.3|113046.3|113099.5|113049.5|113102.1|113052.1|113096.3|113046.3|12
1737508390000|2025-01-22 01:13:10|113097.8|113047.8|113109.8|113059.8|113111.3|113061.3|113095.4|113045.4|30
1737508400000|2025-01-22 01:13:20|113110.5|113060.5|113111.5|113061.5|113114.6|113064.6|113105.8|113055.8|34
1737508410000|2025-01-22 01:13:30|113109.8|113059.8|113110|113060|113113.8|113063.8|113105.5|113055.5|35
1737508420000|2025-01-22 01:13:40|113110.3|113060.3|113105.4|113055.4|113110.5|113060.5|113101.1|113051.1|24
1737508430000|2025-01-22 01:13:50|113101|113051|113105.2|113055.2|113107.4|113057.4|113101|113051|12
1737508440000|2025-01-22 01:14:00|113105.4|113055.4|113099.9|113049.9|113112.8|113062.8|113097.8|113047.8|18
1737508450000|2025-01-22 01:14:10|113100|113050|113099.1|113049.1|113100|113050|113093.9|113043.9|21
1737508460000|2025-01-22 01:14:20|113099|113049|113102.6|113052.6|113103.4|113053.4|113096.3|113046.3|33
1737508470000|2025-01-22 01:14:30|113102.9|113052.9|113105.4|113055.4|113107.6|113057.6|113102.7|113052.7|8
1737508480000|2025-01-22 01:14:40|113107.2|113057.2|113111.9|113061.9|113115.7|113065.7|113104.9|113054.9|35
1737508490000|2025-01-22 01:14:50|113114.9|113064.9|113106.7|113056.7|113114.9|113064.9|113103|113053|36
1737508500000|2025-01-22 01:15:00|113107.5|113057.5|113106.5|113056.5|113108.9|113058.9|113098.1|113048.1|35
1737508510000|2025-01-22 01:15:10|113105|113055|113104|113054|113107.1|113057.1|113097.8|113047.8|38
1737508520000|2025-01-22 01:15:20|113103.3|113053.3|113107.3|113057.3|113107.3|113057.3|113101.9|113051.9|22
1737508530000|2025-01-22 01:15:30|113109.5|113059.5|113097.7|113047.7|113109.5|113059.5|113097.7|113047.7|29
1737508540000|2025-01-22 01:15:40|113095.8|113045.8|113102.2|113052.2|113103.6|113053.6|113095.8|113045.8|34
1737508550000|2025-01-22 01:15:50|113102.5|113052.5|113102.4|113052.4|113102.9|113052.9|113099.5|113049.5|6
1737508560000|2025-01-22 01:16:00|113100|113050|113101.6|113051.6|113103.2|113053.2|113096.3|113046.3|21
1737508570000|2025-01-22 01:16:10|113100.9|113050.9|113091.3|113041.3|113100.9|113050.9|113091.3|113041.3|38
1737508580000|2025-01-22 01:16:20|113093.1|113043.1|113090.9|113040.9|113093.9|113043.9|113089|113039|23
1737508590000|2025-01-22 01:16:30|113088.6|113038.6|113095.8|113045.8|113095.8|113045.8|113088.6|113038.6|20
1737508600000|2025-01-22 01:16:40|113097.4|113047.4|113090.6|113040.6|113099.1|113049.1|113088|113038|30
1737508610000|2025-01-22 01:16:50|113092.6|113042.6|113095.3|113045.3|113097.5|113047.5|113089.7|113039.7|42
1737508620000|2025-01-22 01:17:00|113095.5|113045.5|113091.9|113041.9|113098.5|113048.5|113085|113035|41
1737508630000|2025-01-22 01:17:10|113093.3|113043.3|113092|113042|113096.7|113046.7|113087.6|113037.6|44
1737508640000|2025-01-22 01:17:20|113091.2|113041.2|113097.6|113047.6|113102.8|113052.8|113091.2|113041.2|25
1737508650000|2025-01-22 01:17:30|113099.4|113049.4|113097.3|113047.3|113103.4|113053.4|113093.8|113043.8|49
1737508660000|2025-01-22 01:17:40|113098.5|113048.5|113110.7|113060.7|113111.4|113061.4|113094.6|113044.6|42
1737508670000|2025-01-22 01:17:50|113107.3|113057.3|113109.3|113059.3|113113.3|113063.3|113104|113054|25
1737508680000|2025-01-22 01:18:00|113109.8|113059.8|113107.6|113057.6|113111|113061|113106.8|113056.8|13
1737508690000|2025-01-22 01:18:10|113110.6|113060.6|113111.2|113061.2|113122.1|113072.1|113105.2|113055.2|31
1737508700000|2025-01-22 01:18:20|113112.8|113062.8|113117.6|113067.6|113117.6|113067.6|113109.6|113059.6|29
1737508710000|2025-01-22 01:18:30|113113.6|113063.6|113102|113052|113114.6|113064.6|113102|113052|31
1737508720000|2025-01-22 01:18:40|113103.2|113053.2|113104|113054|113105.9|113055.9|113103|113053|10
1737508730000|2025-01-22 01:18:50|113105.9|113055.9|113103.9|113053.9|113109.8|113059.8|113102.7|113052.7|12
1737508740000|2025-01-22 01:19:00|113105.2|113055.2|113107.3|113057.3|113111.1|113061.1|113102.5|113052.5|26
1737508750000|2025-01-22 01:19:10|113105.5|113055.5|113105.4|113055.4|113107.2|113057.2|113100.6|113050.6|24
1737508760000|2025-01-22 01:19:20|113105.8|113055.8|113108.2|113058.2|113108.3|113058.3|113105.3|113055.3|12
1737508770000|2025-01-22 01:19:30|113108.3|113058.3|113108.5|113058.5|113109|113059|113107.8|113057.8|7
1737508780000|2025-01-22 01:19:40|113110.4|113060.4|113107.5|113057.5|113112.3|113062.3|113105.3|113055.3|26
1737508790000|2025-01-22 01:19:50|113104.7|113054.7|113094|113044|113106.7|113056.7|113089.3|113039.3|39
1737508800000|2025-01-22 01:20:00|113092.8|113042.8|113090.9|113040.9|113097.5|113047.5|113086.7|113036.7|41
1737508810000|2025-01-22 01:20:10|113094.2|113044.2|113091|113041|113094.2|113044.2|113082.2|113032.2|45
1737508820000|2025-01-22 01:20:20|113088.3|113038.3|113085.5|113035.5|113094.2|113044.2|113085.5|113035.5|51
1737508830000|2025-01-22 01:20:30|113089.7|113039.7|113084.7|113034.7|113089.7|113039.7|113082.7|113032.7|25
1737508840000|2025-01-22 01:20:40|113083.8|113033.8|113075.9|113025.9|113084.5|113034.5|113075.8|113025.8|47
1737508850000|2025-01-22 01:20:50|113076.9|113026.9|113078.7|113028.7|113082.6|113032.6|113075.5|113025.5|38
1737508860000|2025-01-22 01:21:00|113080.5|113030.5|113076.9|113026.9|113081.3|113031.3|113075.5|113025.5|40
1737508870000|2025-01-22 01:21:10|113079.9|113029.9|113078.1|113028.1|113081.4|113031.4|113076.1|113026.1|40
1737508880000|2025-01-22 01:21:20|113079|113029|113078.5|113028.5|113081.1|113031.1|113073.7|113023.7|25
1737508890000|2025-01-22 01:21:30|113080.5|113030.5|113078.1|113028.1|113082|113032|113075.5|113025.5|38
1737508900000|2025-01-22 01:21:40|113080|113030|113075.2|113025.2|113081.7|113031.7|113072.4|113022.4|32
1737508910000|2025-01-22 01:21:50|113072.5|113022.5|113080.5|113030.5|113081.3|113031.3|113072.5|113022.5|21
1737508920000|2025-01-22 01:22:00|113083|113033|113079.9|113029.9|113083|113033|113075.7|113025.7|33
1737508930000|2025-01-22 01:22:10|113076.3|113026.3|113077.1|113027.1|113083.5|113033.5|113074.9|113024.9|37
1737508940000|2025-01-22 01:22:20|113076.5|113026.5|113075|113025|113081.4|113031.4|113074.1|113024.1|24
1737508950000|2025-01-22 01:22:30|113074.1|113024.1|113091.9|113041.9|113091.9|113041.9|113074.1|113024.1|27
1737508960000|2025-01-22 01:22:40|113093.3|113043.3|113100|113050|113103|113053|113092.4|113042.4|32
1737508970000|2025-01-22 01:22:50|113100.3|113050.3|113088.2|113038.2|113105.2|113055.2|113088.2|113038.2|26
1737508980000|2025-01-22 01:23:00|113089.5|113039.5|113106.8|113056.8|113110.5|113060.5|113089.5|113039.5|23
1737508990000|2025-01-22 01:23:10|113109.4|113059.4|113110.4|113060.4|113110.4|113060.4|113108.5|113058.5|14
1737509000000|2025-01-22 01:23:20|113109.2|113059.2|113111.3|113061.3|113115.1|113065.1|113104.8|113054.8|28
1737509010000|2025-01-22 01:23:30|113111.7|113061.7|113105.8|113055.8|113111.7|113061.7|113103.1|113053.1|21
1737509020000|2025-01-22 01:23:40|113106.5|113056.5|113103.6|113053.6|113108.8|113058.8|113103.6|113053.6|16
1737509030000|2025-01-22 01:23:50|113102.6|113052.6|113100.7|113050.7|113107.9|113057.9|113100.7|113050.7|18
1737509040000|2025-01-22 01:24:00|113099.8|113049.8|113097.3|113047.3|113107.4|113057.4|113096.7|113046.7|40
1737509050000|2025-01-22 01:24:10|113098.9|113048.9|113103.4|113053.4|113109.5|113059.5|113094.6|113044.6|49
1737509060000|2025-01-22 01:24:20|113102.6|113052.6|113099.3|113049.3|113103.3|113053.3|113097.5|113047.5|36
1737509070000|2025-01-22 01:24:30|113101.1|113051.1|113112.2|113062.2|113112.9|113062.9|113097.7|113047.7|30
1737509080000|2025-01-22 01:24:40|113112.4|113062.4|113117|113067|113118.3|113068.3|113112.4|113062.4|11
1737509090000|2025-01-22 01:24:50|113115.2|113065.2|113113.7|113063.7|113116.2|113066.2|113109.4|113059.4|26
1737509100000|2025-01-22 01:25:00|113114.4|113064.4|113113.5|113063.5|113116.1|113066.1|113109.4|113059.4|36
1737509110000|2025-01-22 01:25:10|113113.2|113063.2|113113.1|113063.1|113114.6|113064.6|113106|113056|43
1737509120000|2025-01-22 01:25:20|113113.2|113063.2|113137.9|113087.9|113137.9|113087.9|113112.2|113062.2|16
1737509130000|2025-01-22 01:25:30|113137.2|113087.2|113125|113075|113137.2|113087.2|113123.7|113073.7|29
1737509140000|2025-01-22 01:25:40|113124.2|113074.2|113120|113070|113126.8|113076.8|113113.3|113063.3|34
1737509150000|2025-01-22 01:25:50|113119.8|113069.8|113116|113066|113120|113070|113114.9|113064.9|13
1737509160000|2025-01-22 01:26:00|113114.6|113064.6|113116.9|113066.9|113119.7|113069.7|113114.6|113064.6|15
1737509170000|2025-01-22 01:26:10|113114.8|113064.8|113116.7|113066.7|113120.5|113070.5|113114.8|113064.8|23
1737509180000|2025-01-22 01:26:20|113117.4|113067.4|113110.7|113060.7|113121.3|113071.3|113108.7|113058.7|20
1737509190000|2025-01-22 01:26:30|113110.3|113060.3|113110|113060|113111.1|113061.1|113109.1|113059.1|7
1737509200000|2025-01-22 01:26:40|113110.3|113060.3|113108.2|113058.2|113112.2|113062.2|113105.9|113055.9|17
1737509210000|2025-01-22 01:26:50|113111.5|113061.5|113107.5|113057.5|113112.2|113062.2|113099.1|113049.1|22
1737509220000|2025-01-22 01:27:00|113104.6|113054.6|113104.3|113054.3|113108.1|113058.1|113101.8|113051.8|17
1737509230000|2025-01-22 01:27:10|113105.8|113055.8|113116.2|113066.2|113116.2|113066.2|113105.8|113055.8|17
1737509240000|2025-01-22 01:27:20|113115.1|113065.1|113118.5|113068.5|113120.7|113070.7|113111.1|113061.1|21
1737509250000|2025-01-22 01:27:30|113117.3|113067.3|113126.6|113076.6|113126.6|113076.6|113113.1|113063.1|26
1737509260000|2025-01-22 01:27:40|113125.2|113075.2|113129.1|113079.1|113131.5|113081.5|113123.6|113073.6|30
1737509270000|2025-01-22 01:27:50|113127.4|113077.4|113127.7|113077.7|113128.2|113078.2|113121.7|113071.7|25
1737509280000|2025-01-22 01:28:00|113127.5|113077.5|113128.7|113078.7|113131.9|113081.9|113127.3|113077.3|13
1737509290000|2025-01-22 01:28:10|113128.3|113078.3|113120.6|113070.6|113128.3|113078.3|113118.7|113068.7|18
1737509300000|2025-01-22 01:28:20|113120.5|113070.5|113124.6|113074.6|113125.1|113075.1|113120|113070|22
1737509310000|2025-01-22 01:28:30|113123.8|113073.8|113128.1|113078.1|113131.9|113081.9|113123.3|113073.3|18
1737509320000|2025-01-22 01:28:40|113128.4|113078.4|113130|113080|113130.1|113080.1|113128.4|113078.4|11
1737509330000|2025-01-22 01:28:50|113131.6|113081.6|113131.3|113081.3|113132.2|113082.2|113128.6|113078.6|11
1737509340000|2025-01-22 01:29:00|113130.5|113080.5|113128.2|113078.2|113133.7|113083.7|113125.7|113075.7|21
1737509350000|2025-01-22 01:29:10|113128.8|113078.8|113119.9|113069.9|113130.7|113080.7|113119.1|113069.1|19
1737509360000|2025-01-22 01:29:20|113120.5|113070.5|113126.1|113076.1|113127.3|113077.3|113118.1|113068.1|8
1737509370000|2025-01-22 01:29:30|113124.5|113074.5|113121.7|113071.7|113124.5|113074.5|113121.4|113071.4|9
1737509380000|2025-01-22 01:29:40|113120.7|113070.7|113118.7|113068.7|113122.6|113072.6|113118.7|113068.7|13
1737509390000|2025-01-22 01:29:50|113119.9|113069.9|113121.3|113071.3|113121.3|113071.3|113119.4|113069.4|5
1737509400000|2025-01-22 01:30:00|113122.3|113072.3|113131.4|113081.4|113132.6|113082.6|113122.3|113072.3|15
1737509410000|2025-01-22 01:30:10|113132.5|113082.5|113136.5|113086.5|113138.5|113088.5|113128.6|113078.6|22
1737509420000|2025-01-22 01:30:20|113136.7|113086.7|113136.9|113086.9|113139.4|113089.4|113133.9|113083.9|21
1737509430000|2025-01-22 01:30:30|113138|113088|113137.1|113087.1|113138.2|113088.2|113132.9|113082.9|22
1737509440000|2025-01-22 01:30:40|113136.9|113086.9|113134.4|113084.4|113138.8|113088.8|113134|113084|24
1737509450000|2025-01-22 01:30:50|113137.6|113087.6|113130.3|113080.3|113137.9|113087.9|113130.3|113080.3|17
1737509460000|2025-01-22 01:31:00|113129.7|113079.7|113132.3|113082.3|113132.9|113082.9|113124|113074|27
1737509470000|2025-01-22 01:31:10|113132.1|113082.1|113129.5|113079.5|113135.5|113085.5|113128.7|113078.7|24
1737509480000|2025-01-22 01:31:20|113129.1|113079.1|113124.2|113074.2|113130.9|113080.9|113120.4|113070.4|21
1737509490000|2025-01-22 01:31:30|113123|113073|113127.2|113077.2|113128|113078|113119.5|113069.5|24
1737509500000|2025-01-22 01:31:40|113130.5|113080.5|113124.9|113074.9|113130.8|113080.8|113121.7|113071.7|37
1737509510000|2025-01-22 01:31:50|113124.5|113074.5|113123.2|113073.2|113124.5|113074.5|113118|113068|16
1737509520000|2025-01-22 01:32:00|113124.4|113074.4|113125.8|113075.8|113128.4|113078.4|113122.7|113072.7|27
1737509530000|2025-01-22 01:32:10|113124.7|113074.7|113132.6|113082.6|113132.6|113082.6|113124.7|113074.7|16
1737509540000|2025-01-22 01:32:20|113130.6|113080.6|113131|113081|113131.9|113081.9|113129.4|113079.4|9
1737509550000|2025-01-22 01:32:30|113129.3|113079.3|113134|113084|113140.7|113090.7|113129.3|113079.3|14
1737509560000|2025-01-22 01:32:40|113133.9|113083.9|113134.8|113084.8|113139.3|113089.3|113133.5|113083.5|19
1737509570000|2025-01-22 01:32:50|113136.5|113086.5|113134.5|113084.5|113139.9|113089.9|113132.1|113082.1|15
1737509580000|2025-01-22 01:33:00|113134|113084|113158.2|113108.2|113158.2|113108.2|113132.1|113082.1|25
1737509590000|2025-01-22 01:33:10|113160.4|113110.4|113153.7|113103.7|113160.4|113110.4|113147.5|113097.5|55
1737509600000|2025-01-22 01:33:20|113159.3|113109.3|113153.3|113103.3|113160|113110|113152.8|113102.8|22
1737509610000|2025-01-22 01:33:30|113151.5|113101.5|113150.6|113100.6|113155|113105|113144.9|113094.9|27
1737509620000|2025-01-22 01:33:40|113151.5|113101.5|113152.7|113102.7|113155.3|113105.3|113148.4|113098.4|40
1737509630000|2025-01-22 01:33:50|113154.4|113104.4|113156|113106|113158.7|113108.7|113146.2|113096.2|32
1737509640000|2025-01-22 01:34:00|113151.6|113101.6|113152.9|113102.9|113158|113108|113148.3|113098.3|38
1737509650000|2025-01-22 01:34:10|113152.4|113102.4|113155.9|113105.9|113162.5|113112.5|113150.1|113100.1|27
1737509660000|2025-01-22 01:34:20|113156.1|113106.1|113155.5|113105.5|113158.2|113108.2|113153.9|113103.9|21
1737509670000|2025-01-22 01:34:30|113154.7|113104.7|113160.3|113110.3|113164.1|113114.1|113154|113104|35
1737509680000|2025-01-22 01:34:40|113161.5|113111.5|113157.3|113107.3|113161.5|113111.5|113156.8|113106.8|32
1737509690000|2025-01-22 01:34:50|113157.4|113107.4|113157.6|113107.6|113159.5|113109.5|113153.6|113103.6|28
1737509700000|2025-01-22 01:35:00|113158.8|113108.8|113158.5|113108.5|113159.6|113109.6|113155.3|113105.3|43
1737509710000|2025-01-22 01:35:10|113157.3|113107.3|113158.8|113108.8|113166.6|113116.6|113157.2|113107.2|59
1737509720000|2025-01-22 01:35:20|113160|113110|113164|113114|113167.3|113117.3|113156.8|113106.8|42
1737509730000|2025-01-22 01:35:30|113164.7|113114.7|113180.1|113130.1|113182.1|113132.1|113164.1|113114.1|53
1737509740000|2025-01-22 01:35:40|113180.5|113130.5|113187.3|113137.3|113192.4|113142.4|113179.8|113129.8|72
1737509750000|2025-01-22 01:35:50|113187.5|113137.5|113191.8|113141.8|113196.5|113146.5|113183.9|113133.9|52
1737509760000|2025-01-22 01:36:00|113185.5|113135.5|113183.8|113133.8|113192.4|113142.4|113180.5|113130.5|71
1737509770000|2025-01-22 01:36:10|113184.1|113134.1|113173.1|113123.1|113187.9|113137.9|113166.1|113116.1|76
1737509780000|2025-01-22 01:36:20|113172.2|113122.2|113166.8|113116.8|113173|113123|113165.1|113115.1|43
1737509790000|2025-01-22 01:36:30|113166|113116|113165.4|113115.4|113168.1|113118.1|113162.7|113112.7|22
1737509800000|2025-01-22 01:36:40|113166.2|113116.2|113162.5|113112.5|113167.7|113117.7|113159.8|113109.8|35
1737509810000|2025-01-22 01:36:50|113163.1|113113.1|113163.7|113113.7|113166.7|113116.7|113158.9|113108.9|40
1737509820000|2025-01-22 01:37:00|113164.9|113114.9|113155.6|113105.6|113164.9|113114.9|113153.6|113103.6|31
1737509830000|2025-01-22 01:37:10|113155.3|113105.3|113148.8|113098.8|113155.6|113105.6|113144.8|113094.8|8
1737509840000|2025-01-22 01:37:20|113147|113097|113152.9|113102.9|113155.5|113105.5|113145.1|113095.1|15
1737509850000|2025-01-22 01:37:30|113152.1|113102.1|113152|113102|113152.1|113102.1|113151.8|113101.8|4
1737509860000|2025-01-22 01:37:40|113152.2|113102.2|113155.1|113105.1|113156.1|113106.1|113151.9|113101.9|9
1737509870000|2025-01-22 01:37:50|113155.4|113105.4|113155.1|113105.1|113157.2|113107.2|113151.4|113101.4|13
1737509880000|2025-01-22 01:38:00|113155.3|113105.3|113153.5|113103.5|113160.1|113110.1|113150|113100|22
1737509890000|2025-01-22 01:38:10|113152.7|113102.7|113152.2|113102.2|113154|113104|113145.1|113095.1|15
1737509900000|2025-01-22 01:38:20|113150.9|113100.9|113150|113100|113150.9|113100.9|113150|113100|5
1737509910000|2025-01-22 01:38:30|113148.9|113098.9|113147.6|113097.6|113148.9|113098.9|113143.8|113093.8|8
1737509920000|2025-01-22 01:38:40|113148.1|113098.1|113147.9|113097.9|113151.2|113101.2|113147.9|113097.9|8
1737509930000|2025-01-22 01:38:50|113149|113099|113156|113106|113157.3|113107.3|113149|113099|17
1737509940000|2025-01-22 01:39:00|113155.5|113105.5|113156|113106|113156.1|113106.1|113154.6|113104.6|12
1737509950000|2025-01-22 01:39:10|113155.7|113105.7|113149.5|113099.5|113155.7|113105.7|113146.6|113096.6|7
1737509960000|2025-01-22 01:39:20|113149.4|113099.4|113150.7|113100.7|113150.7|113100.7|113149.4|113099.4|5
1737509970000|2025-01-22 01:39:30|113151|113101|113153.2|113103.2|113153.2|113103.2|113151|113101|4
1737509980000|2025-01-22 01:39:40|113152.5|113102.5|113151.8|113101.8|113153.2|113103.2|113151.5|113101.5|8
1737509990000|2025-01-22 01:39:50|113151.7|113101.7|113154|113104|113159.7|113109.7|113151|113101|13
1737510000000|2025-01-22 01:40:00|113156.5|113106.5|113153.9|113103.9|113156.5|113106.5|113152|113102|8
1737510010000|2025-01-22 01:40:10|113152.7|113102.7|113157.5|113107.5|113158.8|113108.8|113152.1|113102.1|11
1737510020000|2025-01-22 01:40:20|113157.1|113107.1|113170.4|113120.4|113174.5|113124.5|113156.9|113106.9|45
1737510030000|2025-01-22 01:40:30|113170.6|113120.6|113165.5|113115.5|113173.1|113123.1|113165.5|113115.5|21
1737510040000|2025-01-22 01:40:40|113164|113114|113173.2|113123.2|113174.3|113124.3|113164|113114|8
1737510050000|2025-01-22 01:40:50|113171|113121|113165.9|113115.9|113171|113121|113165.9|113115.9|15
1737510060000|2025-01-22 01:41:00|113164.2|113114.2|113170.4|113120.4|113172.8|113122.8|113164|113114|14
1737510070000|2025-01-22 01:41:10|113172.4|113122.4|113172.6|113122.6|113172.8|113122.8|113172.4|113122.4|4
1737510080000|2025-01-22 01:41:20|113172.7|113122.7|113170.9|113120.9|113172.7|113122.7|113169.7|113119.7|7
1737510090000|2025-01-22 01:41:30|113171.3|113121.3|113171.7|113121.7|113172.1|113122.1|113170.8|113120.8|9
1737510100000|2025-01-22 01:41:40|113171.6|113121.6|113171.5|113121.5|113171.6|113121.6|113165.8|113115.8|20
1737510120000|2025-01-22 01:42:00|113171.6|113121.6|113168.9|113118.9|113173.4|113123.4|113165.8|113115.8|12
1737510130000|2025-01-22 01:42:10|113170.7|113120.7|113168.9|113118.9|113171.7|113121.7|113168.5|113118.5|9
1737510140000|2025-01-22 01:42:20|113170.1|113120.1|113174.1|113124.1|113174.2|113124.2|113170.1|113120.1|8
1737510150000|2025-01-22 01:42:30|113173.3|113123.3|113172.9|113122.9|113175.8|113125.8|113171.3|113121.3|16
1737510160000|2025-01-22 01:42:40|113171.5|113121.5|113165.8|113115.8|113172.5|113122.5|113163|113113|25
1737510170000|2025-01-22 01:42:50|113167|113117|113158.6|113108.6|113167|113117|113158.6|113108.6|14
1737510180000|2025-01-22 01:43:00|113159.8|113109.8|113159|113109|113161.9|113111.9|113157.2|113107.2|29
1737510190000|2025-01-22 01:43:10|113160.5|113110.5|113163.3|113113.3|113164.6|113114.6|113154.3|113104.3|17
1737510200000|2025-01-22 01:43:20|113162.8|113112.8|113165.9|113115.9|113167|113117|113161.3|113111.3|17
1737510210000|2025-01-22 01:43:30|113166.4|113116.4|113163.7|113113.7|113166.4|113116.4|113163.7|113113.7|12
1737510220000|2025-01-22 01:43:40|113163.4|113113.4|113165.1|113115.1|113166.8|113116.8|113163.4|113113.4|13
1737510230000|2025-01-22 01:43:50|113166.4|113116.4|113164.6|113114.6|113166.7|113116.7|113164.6|113114.6|10
1737510240000|2025-01-22 01:44:00|113163.4|113113.4|113160.9|113110.9|113163.4|113113.4|113153.9|113103.9|15
1737510250000|2025-01-22 01:44:10|113160.6|113110.6|113157.8|113107.8|113160.6|113110.6|113155|113105|8
1737510260000|2025-01-22 01:44:20|113157|113107|113160.6|113110.6|113160.6|113110.6|113155.8|113105.8|5
1737510270000|2025-01-22 01:44:30|113161.8|113111.8|113164.5|113114.5|113168.3|113118.3|113161.8|113111.8|12
1737510280000|2025-01-22 01:44:40|113164.7|113114.7|113163.5|113113.5|113168.1|113118.1|113163.4|113113.4|12
1737510290000|2025-01-22 01:44:50|113164.8|113114.8|113163.1|113113.1|113165|113115|113158.7|113108.7|9
1737510300000|2025-01-22 01:45:00|113162.9|113112.9|113163.8|113113.8|113171.1|113121.1|113162.4|113112.4|26
1737510310000|2025-01-22 01:45:10|113164.9|113114.9|113166|113116|113171.7|113121.7|113161.5|113111.5|41
1737510320000|2025-01-22 01:45:20|113163.2|113113.2|113159.6|113109.6|113164|113114|113159.6|113109.6|22
1737510330000|2025-01-22 01:45:30|113161|113111|113154.9|113104.9|113161.2|113111.2|113154.9|113104.9|23
1737510340000|2025-01-22 01:45:40|113152.3|113102.3|113157.9|113107.9|113163.4|113113.4|113152.3|113102.3|21
1737510350000|2025-01-22 01:45:50|113157.1|113107.1|113150.9|113100.9|113157.4|113107.4|113150.9|113100.9|20
1737510360000|2025-01-22 01:46:00|113151.3|113101.3|113152.6|113102.6|113155.6|113105.6|113151.3|113101.3|15
1737510370000|2025-01-22 01:46:10|113151.4|113101.4|113152.2|113102.2|113157.8|113107.8|113147.2|113097.2|20
1737510380000|2025-01-22 01:46:20|113151.4|113101.4|113150.3|113100.3|113151.4|113101.4|113149.3|113099.3|11
1737510390000|2025-01-22 01:46:30|113150.7|113100.7|113146.4|113096.4|113158.1|113108.1|113138.7|113088.7|27
1737510400000|2025-01-22 01:46:40|113146.3|113096.3|113147.4|113097.4|113151.2|113101.2|113143.5|113093.5|43
1737510410000|2025-01-22 01:46:50|113146.6|113096.6|113151.7|113101.7|113152.9|113102.9|113146.6|113096.6|18
1737510420000|2025-01-22 01:47:00|113152.2|113102.2|113155.9|113105.9|113157.7|113107.7|113149.6|113099.6|23
1737510430000|2025-01-22 01:47:10|113154.7|113104.7|113159.9|113109.9|113161.6|113111.6|113153.9|113103.9|28
1737510440000|2025-01-22 01:47:20|113160|113110|113182.6|113132.6|113183.4|113133.4|113160|113110|18
1737510450000|2025-01-22 01:47:30|113184|113134|113180.4|113130.4|113184|113134|113172.6|113122.6|13
1737510460000|2025-01-22 01:47:40|113179.3|113129.3|113178.4|113128.4|113184.6|113134.6|113174.4|113124.4|34
1737510470000|2025-01-22 01:47:50|113179.8|113129.8|113172.4|113122.4|113179.9|113129.9|113166.7|113116.7|28
1737510480000|2025-01-22 01:48:00|113172.5|113122.5|113175.5|113125.5|113177.7|113127.7|113164.5|113114.5|14
1737510490000|2025-01-22 01:48:10|113176.5|113126.5|113172.9|113122.9|113176.5|113126.5|113172.9|113122.9|5
1737510500000|2025-01-22 01:48:20|113174.1|113124.1|113177.6|113127.6|113178.4|113128.4|113172.2|113122.2|13
1737510510000|2025-01-22 01:48:30|113175.8|113125.8|113175.7|113125.7|113176.7|113126.7|113173.4|113123.4|15
1737510520000|2025-01-22 01:48:40|113176.1|113126.1|113181.9|113131.9|113183.4|113133.4|113176.1|113126.1|16
1737510530000|2025-01-22 01:48:50|113183.2|113133.2|113181.3|113131.3|113186.6|113136.6|113181.3|113131.3|24
1737510540000|2025-01-22 01:49:00|113180.8|113130.8|113181.3|113131.3|113182.6|113132.6|113180.1|113130.1|10
1737510550000|2025-01-22 01:49:10|113181.4|113131.4|113182.5|113132.5|113182.9|113132.9|113180.5|113130.5|13
1737510560000|2025-01-22 01:49:20|113181.8|113131.8|113184.8|113134.8|113185.6|113135.6|113180.7|113130.7|12
1737510570000|2025-01-22 01:49:30|113184|113134|113179.4|113129.4|113184|113134|113179.4|113129.4|7
1737510580000|2025-01-22 01:49:40|113178.9|113128.9|113178.7|113128.7|113178.9|113128.9|113178.5|113128.5|6
1737510590000|2025-01-22 01:49:50|113178.3|113128.3|113173.7|113123.7|113179|113129|113171.6|113121.6|22
1737510600000|2025-01-22 01:50:00|113173.3|113123.3|113166.5|113116.5|113173.3|113123.3|113164.2|113114.2|20
1737510610000|2025-01-22 01:50:10|113165.3|113115.3|113167.5|113117.5|113172.4|113122.4|113162.5|113112.5|36
1737510620000|2025-01-22 01:50:20|113167.2|113117.2|113164.3|113114.3|113170.5|113120.5|113163.7|113113.7|29
1737510630000|2025-01-22 01:50:30|113164.9|113114.9|113164.1|113114.1|113169.1|113119.1|113164.1|113114.1|21
1737510640000|2025-01-22 01:50:40|113163.4|113113.4|113157|113107|113163.4|113113.4|113153.1|113103.1|15
1737510650000|2025-01-22 01:50:50|113160.6|113110.6|113160.2|113110.2|113161|113111|113157.5|113107.5|10
1737510660000|2025-01-22 01:51:00|113159.4|113109.4|113165.8|113115.8|113168.2|113118.2|113158.6|113108.6|12
1737510670000|2025-01-22 01:51:10|113167.5|113117.5|113170.5|113120.5|113170.5|113120.5|113162.5|113112.5|16
1737510680000|2025-01-22 01:51:20|113169.7|113119.7|113170.3|113120.3|113171|113121|113166.9|113116.9|18
1737510690000|2025-01-22 01:51:30|113170.2|113120.2|113170.2|113120.2|113171.3|113121.3|113168.3|113118.3|11
1737510700000|2025-01-22 01:51:40|113169.6|113119.6|113169.7|113119.7|113173.4|113123.4|113165.7|113115.7|23
1737510710000|2025-01-22 01:51:50|113170.1|113120.1|113171.6|113121.6|113172.4|113122.4|113168.7|113118.7|22
1737510720000|2025-01-22 01:52:00|113171|113121|113177.1|113127.1|113177.1|113127.1|113171|113121|17
1737510730000|2025-01-22 01:52:10|113178.1|113128.1|113172.7|113122.7|113178.3|113128.3|113172.7|113122.7|16
1737510740000|2025-01-22 01:52:20|113172.9|113122.9|113172.1|113122.1|113173.2|113123.2|113172.1|113122.1|4
1737510750000|2025-01-22 01:52:30|113170.5|113120.5|113172.6|113122.6|113173.3|113123.3|113169.8|113119.8|14
1737510760000|2025-01-22 01:52:40|113173|113123|113171.4|113121.4|113173.6|113123.6|113170.6|113120.6|12
1737510770000|2025-01-22 01:52:50|113171.8|113121.8|113172.4|113122.4|113179.8|113129.8|113170.5|113120.5|32
1737510780000|2025-01-22 01:53:00|113172.5|113122.5|113171.4|113121.4|113176.5|113126.5|113167.7|113117.7|26
1737510790000|2025-01-22 01:53:10|113170.2|113120.2|113170.9|113120.9|113171.5|113121.5|113169.6|113119.6|11
1737510800000|2025-01-22 01:53:20|113170.8|113120.8|113174.5|113124.5|113180.2|113130.2|113170.8|113120.8|20
1737510810000|2025-01-22 01:53:30|113173.3|113123.3|113176.2|113126.2|113177.3|113127.3|113171.5|113121.5|20
1737510820000|2025-01-22 01:53:40|113175.6|113125.6|113174.4|113124.4|113175.6|113125.6|113174.1|113124.1|6
1737510830000|2025-01-22 01:53:50|113173.3|113123.3|113180.1|113130.1|113180.1|113130.1|113172.9|113122.9|9
1737510840000|2025-01-22 01:54:00|113179.6|113129.6|113173.9|113123.9|113179.6|113129.6|113173.9|113123.9|11
1737510850000|2025-01-22 01:54:10|113173.5|113123.5|113170.2|113120.2|113175.5|113125.5|113170.2|113120.2|10
1737510860000|2025-01-22 01:54:20|113174.1|113124.1|113181.2|113131.2|113182.5|113132.5|113171.4|113121.4|23
1737510870000|2025-01-22 01:54:30|113180.4|113130.4|113179.9|113129.9|113182|113132|113179.2|113129.2|22
1737510880000|2025-01-22 01:54:40|113180|113130|113176.9|113126.9|113183.8|113133.8|113176.9|113126.9|16
1737510890000|2025-01-22 01:54:50|113177.5|113127.5|113187.2|113137.2|113187.4|113137.4|113177.5|113127.5|21
1737510900000|2025-01-22 01:55:00|113186.2|113136.2|113191|113141|113191.1|113141.1|113184.4|113134.4|36
1737510910000|2025-01-22 01:55:10|113190.9|113140.9|113182.3|113132.3|113190.9|113140.9|113182.3|113132.3|42
1737510920000|2025-01-22 01:55:20|113184.2|113134.2|113190.6|113140.6|113190.7|113140.7|113182.4|113132.4|20
1737510930000|2025-01-22 01:55:30|113188.2|113138.2|113181.1|113131.1|113190|113140|113180.9|113130.9|36
1737510940000|2025-01-22 01:55:40|113182.2|113132.2|113184.5|113134.5|113184.7|113134.7|113181.3|113131.3|21
1737510950000|2025-01-22 01:55:50|113182.3|113132.3|113183.3|113133.3|113184.1|113134.1|113180.7|113130.7|13
1737510960000|2025-01-22 01:56:00|113181.9|113131.9|113181|113131|113183.2|113133.2|113180.6|113130.6|10
1737510970000|2025-01-22 01:56:10|113180.8|113130.8|113182.6|113132.6|113187.7|113137.7|113177.8|113127.8|18
1737510980000|2025-01-22 01:56:20|113181.9|113131.9|113182.2|113132.2|113185.4|113135.4|113179.6|113129.6|20
1737510990000|2025-01-22 01:56:30|113179.9|113129.9|113185.2|113135.2|113185.9|113135.9|113179.9|113129.9|16
1737511000000|2025-01-22 01:56:40|113183.6|113133.6|113187.7|113137.7|113194|113144|113183.6|113133.6|11
1737511010000|2025-01-22 01:56:50|113186.5|113136.5|113189.4|113139.4|113197.3|113147.3|113185|113135|13
1737511020000|2025-01-22 01:57:00|113191.2|113141.2|113197.3|113147.3|113198.6|113148.6|113188.2|113138.2|24
1737511030000|2025-01-22 01:57:10|113196.6|113146.6|113203.8|113153.8|113204.1|113154.1|113196.6|113146.6|4
1737511040000|2025-01-22 01:57:20|113205.3|113155.3|113205.8|113155.8|113210.7|113160.7|113205.3|113155.3|10
1737511050000|2025-01-22 01:57:30|113204.3|113154.3|113208.9|113158.9|113210.9|113160.9|113203.8|113153.8|22
1737511060000|2025-01-22 01:57:40|113208.8|113158.8|113213.4|113163.4|113214.3|113164.3|113208.8|113158.8|15
1737511070000|2025-01-22 01:57:50|113211.9|113161.9|113215.7|113165.7|113218.7|113168.7|113211.9|113161.9|14
1737511080000|2025-01-22 01:58:00|113216.5|113166.5|113212.7|113162.7|113216.5|113166.5|113210.7|113160.7|10
1737511090000|2025-01-22 01:58:10|113214.7|113164.7|113213.1|113163.1|113216.4|113166.4|113212.4|113162.4|8
1737511100000|2025-01-22 01:58:20|113212.7|113162.7|113213|113163|113213|113163|113212.6|113162.6|4
1737511110000|2025-01-22 01:58:30|113211.5|113161.5|113204.7|113154.7|113211.5|113161.5|113204.7|113154.7|19
1737511120000|2025-01-22 01:58:40|113196.9|113146.9|113200|113150|113200|113150|113194.3|113144.3|13
1737511130000|2025-01-22 01:58:50|113198.8|113148.8|113194.7|113144.7|113199.6|113149.6|113193.7|113143.7|12
1737511140000|2025-01-22 01:59:00|113195.2|113145.2|113192.5|113142.5|113197.2|113147.2|113191.3|113141.3|23
1737511150000|2025-01-22 01:59:10|113193.3|113143.3|113189.4|113139.4|113195.3|113145.3|113189.2|113139.2|12
1737511160000|2025-01-22 01:59:20|113189.6|113139.6|113189.6|113139.6|113189.6|113139.6|113189.6|113139.6|1
1737511170000|2025-01-22 01:59:30|113190.8|113140.8|113193.5|113143.5|113196.6|113146.6|113188.7|113138.7|18
1737511180000|2025-01-22 01:59:40|113194.1|113144.1|113191.6|113141.6|113194.2|113144.2|113191.6|113141.6|15
1737511190000|2025-01-22 01:59:50|113191.7|113141.7|113191.3|113141.3|113194.9|113144.9|113188.5|113138.5|19
1737511200000|2025-01-22 02:00:00|113186.9|113136.9|113200.7|113150.7|113204|113154|113186.9|113136.9|22
1737511210000|2025-01-22 02:00:10|113199.1|113149.1|113199.9|113149.9|113203.3|113153.3|113194.1|113144.1|20
1737511220000|2025-01-22 02:00:20|113200.9|113150.9|113195.6|113145.6|113200.9|113150.9|113195.6|113145.6|5
1737511230000|2025-01-22 02:00:30|113194.7|113144.7|113191.8|113141.8|113198.2|113148.2|113191.8|113141.8|28
1737511240000|2025-01-22 02:00:40|113192.8|113142.8|113192.8|113142.8|113200.8|113150.8|113191.6|113141.6|28
1737511250000|2025-01-22 02:00:50|113199.2|113149.2|113205|113155|113206.4|113156.4|113195.5|113145.5|26
1737511260000|2025-01-22 02:01:00|113204.2|113154.2|113203.9|113153.9|113205.3|113155.3|113198|113148|29
1737511270000|2025-01-22 02:01:10|113202.9|113152.9|113201.2|113151.2|113205.4|113155.4|113197.8|113147.8|24
1737511280000|2025-01-22 02:01:20|113202|113152|113207|113157|113211.2|113161.2|113201.8|113151.8|17
1737511290000|2025-01-22 02:01:30|113207.2|113157.2|113205|113155|113213|113163|113204.6|113154.6|13
1737511300000|2025-01-22 02:01:40|113204.9|113154.9|113203.9|113153.9|113210.1|113160.1|113201.9|113151.9|16
1737511310000|2025-01-22 02:01:50|113205.1|113155.1|113204|113154|113207.2|113157.2|113203.3|113153.3|16
1737511320000|2025-01-22 02:02:00|113203.8|113153.8|113206.5|113156.5|113212.2|113162.2|113203.8|113153.8|21
1737511330000|2025-01-22 02:02:10|113207.9|113157.9|113207.8|113157.8|113210.6|113160.6|113203.2|113153.2|21
1737511340000|2025-01-22 02:02:20|113207.1|113157.1|113203.4|113153.4|113207.4|113157.4|113203|113153|16
1737511350000|2025-01-22 02:02:30|113204.8|113154.8|113203.9|113153.9|113205.5|113155.5|113201.5|113151.5|17
1737511360000|2025-01-22 02:02:40|113202.9|113152.9|113206.4|113156.4|113209.2|113159.2|113202.9|113152.9|13
1737511370000|2025-01-22 02:02:50|113206.7|113156.7|113204.1|113154.1|113211.3|113161.3|113199.3|113149.3|18
1737511380000|2025-01-22 02:03:00|113205|113155|113206|113156|113216.8|113166.8|113205|113155|15
1737511390000|2025-01-22 02:03:10|113208.1|113158.1|113208.1|113158.1|113213.3|113163.3|113206.7|113156.7|21
1737511400000|2025-01-22 02:03:20|113209.3|113159.3|113207.8|113157.8|113211.9|113161.9|113207.4|113157.4|8
1737511410000|2025-01-22 02:03:30|113206.9|113156.9|113201|113151|113206.9|113156.9|113199.9|113149.9|8
1737511420000|2025-01-22 02:03:40|113201.1|113151.1|113194.4|113144.4|113201.1|113151.1|113193.4|113143.4|7
1737511430000|2025-01-22 02:03:50|113203.4|113153.4|113204.6|113154.6|113207.7|113157.7|113200.4|113150.4|16
1737511440000|2025-01-22 02:04:00|113204.5|113154.5|113205.4|113155.4|113206.1|113156.1|113201.3|113151.3|17
1737511450000|2025-01-22 02:04:10|113205.5|113155.5|113206.5|113156.5|113209.1|113159.1|113205.5|113155.5|9
1737511460000|2025-01-22 02:04:20|113206.3|113156.3|113206.4|113156.4|113206.4|113156.4|113206.2|113156.2|4
1737511470000|2025-01-22 02:04:30|113206.5|113156.5|113203.3|113153.3|113206.5|113156.5|113201.1|113151.1|10
1737511480000|2025-01-22 02:04:40|113204.1|113154.1|113208.3|113158.3|113211.1|113161.1|113204.1|113154.1|7
1737511490000|2025-01-22 02:04:50|113208.4|113158.4|113220.5|113170.5|113221.7|113171.7|113206.7|113156.7|15
1737511500000|2025-01-22 02:05:00|113220.1|113170.1|113220.2|113170.2|113224.5|113174.5|113218.8|113168.8|19
1737511510000|2025-01-22 02:05:10|113219.8|113169.8|113214.7|113164.7|113219.8|113169.8|113214.5|113164.5|12
1737511520000|2025-01-22 02:05:20|113215.1|113165.1|113217.8|113167.8|113219.4|113169.4|113214.3|113164.3|11
1737511530000|2025-01-22 02:05:30|113217.4|113167.4|113211.1|113161.1|113218.8|113168.8|113210.6|113160.6|36
1737511540000|2025-01-22 02:05:40|113211.2|113161.2|113213.4|113163.4|113215.4|113165.4|113209.4|113159.4|15
1737511550000|2025-01-22 02:05:50|113211.9|113161.9|113212.2|113162.2|113214.5|113164.5|113207.2|113157.2|16
1737511560000|2025-01-22 02:06:00|113212.6|113162.6|113224.2|113174.2|113227.1|113177.1|113212.3|113162.3|21
1737511570000|2025-01-22 02:06:10|113225|113175|113227.7|113177.7|113234.4|113184.4|113225|113175|32
1737511580000|2025-01-22 02:06:20|113227.8|113177.8|113225.8|113175.8|113228.9|113178.9|113222.3|113172.3|16
1737511590000|2025-01-22 02:06:30|113225.9|113175.9|113229.1|113179.1|113233|113183|113221.8|113171.8|25
1737511600000|2025-01-22 02:06:40|113227.5|113177.5|113229.4|113179.4|113234.5|113184.5|113226.7|113176.7|17
1737511610000|2025-01-22 02:06:50|113230.9|113180.9|113227.9|113177.9|113232|113182|113227.9|113177.9|12
1737511620000|2025-01-22 02:07:00|113227.8|113177.8|113227.2|113177.2|113229.2|113179.2|113224.7|113174.7|15
1737511630000|2025-01-22 02:07:10|113228.2|113178.2|113228.1|113178.1|113229.6|113179.6|113225.6|113175.6|17
1737511640000|2025-01-22 02:07:20|113226.9|113176.9|113220.3|113170.3|113228|113178|113219.5|113169.5|13
1737511650000|2025-01-22 02:07:30|113221.8|113171.8|113220.4|113170.4|113222.1|113172.1|113218.8|113168.8|10
1737511660000|2025-01-22 02:07:40|113220.3|113170.3|113217.8|113167.8|113224.3|113174.3|113212.7|113162.7|17
1737511670000|2025-01-22 02:07:50|113216.9|113166.9|113206.5|113156.5|113216.9|113166.9|113204.5|113154.5|10
1737511680000|2025-01-22 02:08:00|113203.9|113153.9|113210.1|113160.1|113212.5|113162.5|113203.7|113153.7|18
1737511690000|2025-01-22 02:08:10|113210.6|113160.6|113207.4|113157.4|113212.3|113162.3|113206.2|113156.2|12
1737511700000|2025-01-22 02:08:20|113206.3|113156.3|113203.7|113153.7|113208.3|113158.3|113202.5|113152.5|12
1737511710000|2025-01-22 02:08:30|113203.9|113153.9|113217.1|113167.1|113217.1|113167.1|113203.2|113153.2|11
1737511720000|2025-01-22 02:08:40|113218.9|113168.9|113219.1|113169.1|113220.9|113170.9|113218.9|113168.9|6
1737511730000|2025-01-22 02:08:50|113220.3|113170.3|113226.5|113176.5|113230.9|113180.9|113220.3|113170.3|26
1737511740000|2025-01-22 02:09:00|113226.7|113176.7|113226.1|113176.1|113228.2|113178.2|113224.4|113174.4|17
1737511750000|2025-01-22 02:09:10|113225.2|113175.2|113223.4|113173.4|113227.5|113177.5|113223.3|113173.3|12
1737511760000|2025-01-22 02:09:20|113222.6|113172.6|113215.4|113165.4|113222.6|113172.6|113212.4|113162.4|11
1737511770000|2025-01-22 02:09:30|113215.3|113165.3|113217.8|113167.8|113218.2|113168.2|113215.3|113165.3|4
1737511780000|2025-01-22 02:09:40|113219.3|113169.3|113219.8|113169.8|113220.7|113170.7|113216.8|113166.8|14
1737511790000|2025-01-22 02:09:50|113218.6|113168.6|113219.3|113169.3|113220.5|113170.5|113216.2|113166.2|13
1737511800000|2025-01-22 02:10:00|113218.9|113168.9|113210.1|113160.1|113221.2|113171.2|113210.1|113160.1|29
1737511810000|2025-01-22 02:10:10|113207.1|113157.1|113206.9|113156.9|113213.2|113163.2|113206.8|113156.8|22
1737511820000|2025-01-22 02:10:20|113206.5|113156.5|113197.5|113147.5|113206.5|113156.5|113196.9|113146.9|25
1737511830000|2025-01-22 02:10:30|113199.1|113149.1|113197.3|113147.3|113200.1|113150.1|113196.6|113146.6|10
1737511840000|2025-01-22 02:10:40|113196.1|113146.1|113193.1|113143.1|113196.1|113146.1|113190.5|113140.5|18
1737511850000|2025-01-22 02:10:50|113193.8|113143.8|113192.1|113142.1|113195.5|113145.5|113189.7|113139.7|32
1737511860000|2025-01-22 02:11:00|113193.6|113143.6|113193.3|113143.3|113195.2|113145.2|113190.2|113140.2|14
1737511870000|2025-01-22 02:11:10|113194.6|113144.6|113189.3|113139.3|113194.6|113144.6|113185.6|113135.6|25
1737511880000|2025-01-22 02:11:20|113190.3|113140.3|113194.1|113144.1|113197.6|113147.6|113190.3|113140.3|20
1737511890000|2025-01-22 02:11:30|113194|113144|113186.1|113136.1|113194|113144|113185.7|113135.7|19
1737511900000|2025-01-22 02:11:40|113186|113136|113183.1|113133.1|113186|113136|113183.1|113133.1|9
1737511910000|2025-01-22 02:11:50|113186.5|113136.5|113183.9|113133.9|113188.3|113138.3|113183.3|113133.3|15
1737511920000|2025-01-22 02:12:00|113183.6|113133.6|113178.7|113128.7|113185.1|113135.1|113177.9|113127.9|12
1737511930000|2025-01-22 02:12:10|113178.8|113128.8|113182.1|113132.1|113183.3|113133.3|113178.7|113128.7|6
1737511940000|2025-01-22 02:12:20|113182.4|113132.4|113179|113129|113183.9|113133.9|113178.7|113128.7|18
1737511950000|2025-01-22 02:12:30|113181.6|113131.6|113182.3|113132.3|113183.1|113133.1|113178.1|113128.1|15
1737511960000|2025-01-22 02:12:40|113182.1|113132.1|113182.2|113132.2|113185.5|113135.5|113180.9|113130.9|7
1737511970000|2025-01-22 02:12:50|113181.2|113131.2|113183.1|113133.1|113183.7|113133.7|113179.4|113129.4|13
1737511980000|2025-01-22 02:13:00|113183.2|113133.2|113179.4|113129.4|113183.2|113133.2|113179.4|113129.4|18
1737511990000|2025-01-22 02:13:10|113177.9|113127.9|113180.9|113130.9|113181.5|113131.5|113177.1|113127.1|14
1737512000000|2025-01-22 02:13:20|113181|113131|113181|113131|113181|113131|113181|113131|1
1737512010000|2025-01-22 02:13:30|113181.2|113131.2|113177.3|113127.3|113181.3|113131.3|113175|113125|12
1737512020000|2025-01-22 02:13:40|113177.9|113127.9|113174.3|113124.3|113177.9|113127.9|113173.8|113123.8|14
1737512030000|2025-01-22 02:13:50|113174|113124|113171.5|113121.5|113174|113124|113168.8|113118.8|27
1737512040000|2025-01-22 02:14:00|113171.8|113121.8|113175.8|113125.8|113176.8|113126.8|113168.7|113118.7|16
1737512050000|2025-01-22 02:14:10|113174.6|113124.6|113154.8|113129.8|113174.6|113129.8|113153.3|113109.7|24
1737512060000|2025-01-22 02:14:20|113153.6|113128.6|113156.6|113131.6|113158.9|113133.9|113153.6|113128.6|20
1737512070000|2025-01-22 02:14:30|113157.5|113132.5|113155.7|113130.7|113158.4|113133.4|113155.7|113130.7|9
1737512080000|2025-01-22 02:14:40|113155.4|113130.4|113158.5|113133.5|113158.7|113133.7|113154|113129|18
1737512090000|2025-01-22 02:14:50|113157.2|113132.2|113155.8|113130.8|113158.5|113133.5|113155.8|113130.8|14
1737512100000|2025-01-22 02:15:00|113157.3|113132.3|113151.6|113126.6|113158.1|113133.1|113148.3|113123.3|16
1737512110000|2025-01-22 02:15:10|113152.5|113127.5|113152.4|113127.4|113157.5|113132.5|113151.1|113126.1|16
1737512120000|2025-01-22 02:15:20|113156|113131|113158.5|113133.5|113161.5|113136.5|113153.2|113128.2|21
1737512130000|2025-01-22 02:15:30|113160.4|113135.4|113142.9|113117.9|113160.4|113135.4|113142.1|113117.1|26
1737512140000|2025-01-22 02:15:40|113145.5|113120.5|113136|113111|113145.5|113120.5|113135.8|113110.8|21
1737512150000|2025-01-22 02:15:50|113136.6|113111.6|113136.4|113111.4|113136.6|113111.6|113135.1|113110.1|6
1737512160000|2025-01-22 02:16:00|113136.5|113111.5|113137.6|113112.6|113137.7|113112.7|113135.3|113110.3|9
1737512170000|2025-01-22 02:16:10|113136.2|113111.2|113148.6|113098.6|113151.2|113112.4|113134|113097.8|21
1737512180000|2025-01-22 02:16:20|113148.7|113098.7|113154.4|113104.4|113156.1|113106.1|113148.7|113098.7|20
1737512190000|2025-01-22 02:16:30|113154.1|113104.1|113160.1|113110.1|113160.1|113110.1|113147.1|113097.1|39
1737512200000|2025-01-22 02:16:40|113157.7|113107.7|113147.1|113097.1|113157.7|113107.7|113145|113095|28
1737512210000|2025-01-22 02:16:50|113146.3|113096.3|113144.5|113094.5|113149.5|113099.5|113142.2|113092.2|48
1737512220000|2025-01-22 02:17:00|113145.1|113095.1|113147.1|113097.1|113149.2|113099.2|113143.1|113093.1|30
1737512230000|2025-01-22 02:17:10|113150.2|113100.2|113146.7|113096.7|113152.3|113102.3|113145|113095|27
1737512240000|2025-01-22 02:17:20|113147.1|113097.1|113150.5|113100.5|113151.4|113101.4|113146.7|113096.7|29
1737512250000|2025-01-22 02:17:30|113154.1|113104.1|113146.7|113096.7|113154.1|113104.1|113146.7|113096.7|8
1737512260000|2025-01-22 02:17:40|113147.1|113097.1|113146.8|113096.8|113147.1|113097.1|113146.8|113096.8|2
1737512270000|2025-01-22 02:17:50|113146|113096|113151.2|113101.2|113151.2|113101.2|113143.6|113093.6|23
1737512280000|2025-01-22 02:18:00|113149.7|113099.7|113149.6|113099.6|113152.3|113102.3|113145.8|113095.8|25
1737512290000|2025-01-22 02:18:10|113148.4|113098.4|113153.4|113103.4|113153.4|113103.4|113147.7|113097.7|7
1737512300000|2025-01-22 02:18:20|113153.1|113103.1|113150.8|113100.8|113155.6|113105.6|113150.3|113100.3|11
1737512310000|2025-01-22 02:18:30|113152.4|113102.4|113140.9|113090.9|113152.8|113102.8|113140.3|113090.3|20
1737512320000|2025-01-22 02:18:40|113139.9|113089.9|113141.7|113091.7|113144.3|113094.3|113134.6|113084.6|23
1737512330000|2025-01-22 02:18:50|113139.9|113089.9|113145|113095|113146.8|113096.8|113139.2|113089.2|16
1737512340000|2025-01-22 02:19:00|113146.6|113096.6|113142.3|113092.3|113146.6|113096.6|113140.2|113090.2|15
1737512350000|2025-01-22 02:19:10|113140.8|113090.8|113142.7|113092.7|113146.3|113096.3|113139.7|113089.7|10
1737512360000|2025-01-22 02:19:20|113143.8|113093.8|113149.1|113099.1|113149.5|113099.5|113143.2|113093.2|11
1737512370000|2025-01-22 02:19:30|113148.9|113098.9|113148.5|113098.5|113150.2|113100.2|113144.6|113094.6|11
1737512380000|2025-01-22 02:19:40|113148.9|113098.9|113151.5|113101.5|113152.6|113102.6|113148.9|113098.9|16
1737512390000|2025-01-22 02:19:50|113153.4|113103.4|113150.7|113100.7|113153.4|113103.4|113147.7|113097.7|20
1737512400000|2025-01-22 02:20:00|113151.8|113101.8|113161.2|113111.2|113164.2|113114.2|113151.8|113101.8|26
1737512410000|2025-01-22 02:20:10|113161|113111|113160.1|113110.1|113164.5|113114.5|113156.9|113106.9|30
1737512420000|2025-01-22 02:20:20|113159.4|113109.4|113162|113112|113164.1|113114.1|113158.4|113108.4|31
1737512430000|2025-01-22 02:20:30|113162.8|113112.8|113155.1|113105.1|113163.1|113113.1|113152.1|113102.1|37
1737512440000|2025-01-22 02:20:40|113153.5|113103.5|113160.1|113110.1|113162|113112|113150.4|113100.4|38
1737512450000|2025-01-22 02:20:50|113162|113112|113159.3|113109.3|113163.9|113113.9|113158.5|113108.5|12
1737512460000|2025-01-22 02:21:00|113159.2|113109.2|113153|113103|113159.2|113109.2|113153|113103|11
1737512470000|2025-01-22 02:21:10|113153.2|113103.2|113143.6|113093.6|113154.7|113104.7|113141.7|113091.7|22
1737512480000|2025-01-22 02:21:20|113142.3|113092.3|113140.6|113090.6|113144.9|113094.9|113140.6|113090.6|20
1737512490000|2025-01-22 02:21:30|113140.8|113090.8|113143|113093|113149.4|113099.4|113140.8|113090.8|17
1737512500000|2025-01-22 02:21:40|113144.4|113094.4|113144.3|113094.3|113146.5|113096.5|113138.3|113088.3|22
1737512510000|2025-01-22 02:21:50|113143.1|113093.1|113149.1|113099.1|113149.3|113099.3|113143.1|113093.1|11
1737512520000|2025-01-22 02:22:00|113150.9|113100.9|113153.6|113103.6|113156.8|113106.8|113150.9|113100.9|18
1737512530000|2025-01-22 02:22:10|113155.4|113105.4|113149|113099|113157.1|113107.1|113149|113099|14
1737512540000|2025-01-22 02:22:20|113148.6|113098.6|113147.9|113097.9|113149.2|113099.2|113147.9|113097.9|6
1737512550000|2025-01-22 02:22:30|113147.8|113097.8|113146.4|113096.4|113152.4|113102.4|113144.1|113094.1|15
1737512560000|2025-01-22 02:22:40|113143.4|113093.4|113147.1|113097.1|113147.1|113097.1|113143|113093|7
1737512570000|2025-01-22 02:22:50|113145.7|113095.7|113151.2|113101.2|113151.2|113101.2|113144.6|113094.6|27
1737512580000|2025-01-22 02:23:00|113152|113102|113163|113113|113167.6|113117.6|113152|113102|30
1737512590000|2025-01-22 02:23:10|113165.9|113115.9|113166.7|113116.7|113168|113118|113163.6|113113.6|12
1737512600000|2025-01-22 02:23:20|113166.5|113116.5|113166.5|113116.5|113166.5|113116.5|113166.4|113116.4|3
1737512610000|2025-01-22 02:23:30|113169|113119|113173.6|113123.6|113176.2|113126.2|113169|113119|10
1737512620000|2025-01-22 02:23:40|113173.7|113123.7|113169.9|113119.9|113176.1|113126.1|113169.3|113119.3|17
1737512630000|2025-01-22 02:23:50|113165.5|113115.5|113164.6|113114.6|113168.6|113118.6|113163.8|113113.8|16
1737512640000|2025-01-22 02:24:00|113164.5|113114.5|113164.7|113114.7|113164.7|113114.7|113164.5|113114.5|3
1737512650000|2025-01-22 02:24:10|113166.3|113116.3|113164.7|113114.7|113166.3|113116.3|113164.7|113114.7|2
1737512660000|2025-01-22 02:24:20|113164.8|113114.8|113169.4|113119.4|113173.1|113123.1|113164.8|113114.8|12
1737512670000|2025-01-22 02:24:30|113169.3|113119.3|113170.4|113120.4|113173|113123|113167.2|113117.2|13
1737512680000|2025-01-22 02:24:40|113171.5|113121.5|113171.8|113121.8|113173|113123|113171.2|113121.2|8
1737512690000|2025-01-22 02:24:50|113170.4|113120.4|113180.2|113130.2|113182.5|113132.5|113164.9|113114.9|18
1737512700000|2025-01-22 02:25:00|113182.5|113132.5|113185.8|113135.8|113189|113139|113172.1|113122.1|37
1737512710000|2025-01-22 02:25:10|113186.1|113136.1|113182.8|113132.8|113186.1|113136.1|113178.9|113128.9|12
1737512720000|2025-01-22 02:25:20|113182.4|113132.4|113179.6|113129.6|113184.1|113134.1|113175.3|113125.3|20
1737512730000|2025-01-22 02:25:30|113179.7|113129.7|113183.3|113133.3|113190.5|113140.5|113179.7|113129.7|21
1737512740000|2025-01-22 02:25:40|113183.9|113133.9|113180.3|113130.3|113185.1|113135.1|113178|113128|17
1737512750000|2025-01-22 02:25:50|113182|113132|113183.7|113133.7|113184.9|113134.9|113179|113129|11
1737512760000|2025-01-22 02:26:00|113186.2|113136.2|113178.4|113153.4|113186.6|113154.5|113168.6|113125.3|38
1737512770000|2025-01-22 02:26:10|113180.4|113155.4|113179.9|113154.9|113185|113160|113178.1|113153.1|25
1737512780000|2025-01-22 02:26:20|113179.7|113154.7|113179.7|113154.7|113179.7|113154.7|113179.7|113154.7|1
1737512790000|2025-01-22 02:26:30|113178.9|113153.9|113182|113157|113183.6|113158.6|113178.9|113153.9|19
1737512800000|2025-01-22 02:26:40|113182.1|113157.1|113182.8|113157.8|113187.4|113162.4|113182|113157|13
1737512810000|2025-01-22 02:26:50|113182.4|113157.4|113182.6|113157.6|113186.7|113161.7|113179|113154|16
1737512820000|2025-01-22 02:27:00|113179.5|113154.5|113182.5|113157.5|113186.7|113161.7|113179.5|113154.5|24
1737512830000|2025-01-22 02:27:10|113183.1|113158.1|113182.2|113157.2|113184.9|113159.9|113181.3|113156.3|15
1737512840000|2025-01-22 02:27:20|113181.8|113156.8|113195.2|113145.2|113198.1|113158|113178.8|113143.7|25
1737512850000|2025-01-22 02:27:30|113196.1|113146.1|113196.3|113146.3|113200.2|113150.2|113191.2|113141.2|50
1737512860000|2025-01-22 02:27:40|113195.5|113145.5|113194.9|113144.9|113199.2|113149.2|113191|113141|19
1737512870000|2025-01-22 02:27:50|113196.1|113146.1|113187.7|113137.7|113196.1|113146.1|113184.1|113134.1|21
1737512880000|2025-01-22 02:28:00|113186.3|113136.3|113191.6|113141.6|113193|113143|113185.2|113135.2|21
1737512890000|2025-01-22 02:28:10|113190.3|113140.3|113183.1|113158.1|113199.2|113160|113181.2|113137.6|24
1737512900000|2025-01-22 02:28:20|113183.5|113158.5|113184.2|113159.2|113187|113162|113181.4|113156.4|19
1737512910000|2025-01-22 02:28:30|113185.2|113160.2|113193.1|113168.1|113193.1|113168.1|113185.2|113160.2|9
1737512920000|2025-01-22 02:28:40|113193.5|113168.5|113196.6|113171.6|113197.5|113172.5|113193.5|113168.5|11
1737512930000|2025-01-22 02:28:50|113196.3|113171.3|113204.3|113154.3|113204.3|113171.3|113190.8|113148.2|14
1737512940000|2025-01-22 02:29:00|113204.4|113154.4|113194.9|113144.9|113207.8|113157.8|113194.1|113144.1|26
1737512950000|2025-01-22 02:29:10|113195.2|113145.2|113200.5|113150.5|113201.4|113151.4|113194.8|113144.8|8
1737512960000|2025-01-22 02:29:20|113204.1|113154.1|113200.1|113150.1|113206.4|113156.4|113200.1|113150.1|9
1737512970000|2025-01-22 02:29:30|113199.9|113149.9|113196.2|113146.2|113199.9|113149.9|113196.2|113146.2|6
1737512980000|2025-01-22 02:29:40|113196|113146|113195.3|113145.3|113196|113146|113195.2|113145.2|8
1737512990000|2025-01-22 02:29:50|113195.4|113145.4|113195.3|113145.3|113195.4|113145.4|113195.3|113145.3|2
1737513000000|2025-01-22 02:30:00|113195.4|113145.4|113205.5|113155.5|113207.9|113157.9|113195.4|113145.4|30
1737513010000|2025-01-22 02:30:10|113205.4|113155.4|113199.9|113149.9|113205.4|113155.4|113198.5|113148.5|21
1737513020000|2025-01-22 02:30:20|113199.5|113149.5|113198.9|113148.9|113199.5|113149.5|113198.6|113148.6|7
1737513030000|2025-01-22 02:30:30|113194.4|113144.4|113195.4|113145.4|113199|113149|113194|113144|9
1737513040000|2025-01-22 02:30:40|113195.1|113145.1|113193.7|113143.7|113198.3|113148.3|113193|113143|15
1737513050000|2025-01-22 02:30:50|113194.9|113144.9|113199.1|113149.1|113202.2|113152.2|113193.6|113143.6|13
1737513060000|2025-01-22 02:31:00|113198.8|113148.8|113203.9|113153.9|113206|113156|113195.1|113145.1|25
1737513070000|2025-01-22 02:31:10|113206|113156|113204.2|113154.2|113206|113156|113201.8|113151.8|9
1737513080000|2025-01-22 02:31:20|113204.1|113154.1|113202.6|113152.6|113204.1|113154.1|113202|113152|4
1737513090000|2025-01-22 02:31:30|113202.5|113152.5|113199.5|113149.5|113203.4|113153.4|113197.6|113147.6|17
1737513100000|2025-01-22 02:31:40|113200.7|113150.7|113198.3|113148.3|113203.7|113153.7|113198|113148|13
1737513110000|2025-01-22 02:31:50|113200.3|113150.3|113201.5|113151.5|113201.8|113151.8|113199.2|113149.2|11
1737513120000|2025-01-22 02:32:00|113200.1|113150.1|113194|113144|113204|113154|113193|113143|39
1737513130000|2025-01-22 02:32:10|113195|113145|113197.9|113147.9|113200.3|113150.3|113195|113145|15
1737513140000|2025-01-22 02:32:20|113198.2|113148.2|113195.8|113145.8|113199.1|113149.1|113195.6|113145.6|10
1737513150000|2025-01-22 02:32:30|113194.6|113144.6|113195.7|113145.7|113198.2|113148.2|113191.8|113141.8|16
1737513160000|2025-01-22 02:32:40|113195.2|113145.2|113203.6|113153.6|113208.1|113158.1|113194.5|113144.5|21
1737513170000|2025-01-22 02:32:50|113203.7|113153.7|113204.5|113154.5|113207.1|113157.1|113201.7|113151.7|8
1737513180000|2025-01-22 02:33:00|113203.8|113153.8|113198.4|113148.4|113203.8|113153.8|113197.4|113147.4|13
1737513190000|2025-01-22 02:33:10|113198.2|113148.2|113195.2|113145.2|113198.2|113148.2|113192.5|113142.5|14
1737513200000|2025-01-22 02:33:20|113195.6|113145.6|113198|113148|113204|113154|113195.6|113145.6|14
1737513210000|2025-01-22 02:33:30|113197.7|113147.7|113196.9|113146.9|113199.1|113149.1|113195.2|113145.2|12
1737513220000|2025-01-22 02:33:40|113195.7|113145.7|113192.9|113142.9|113198.4|113148.4|113191|113141|21
1737513230000|2025-01-22 02:33:50|113195.3|113145.3|113198|113148|113199|113149|113192.2|113142.2|9
1737513240000|2025-01-22 02:34:00|113197.7|113147.7|113196.7|113146.7|113199.9|113149.9|113194.9|113144.9|18
1737513250000|2025-01-22 02:34:10|113196.4|113146.4|113196.2|113146.2|113197.8|113147.8|113195.5|113145.5|4
1737513260000|2025-01-22 02:34:20|113196.1|113146.1|113196.2|113146.2|113196.2|113146.2|113196.1|113146.1|2
1737513270000|2025-01-22 02:34:30|113196.3|113146.3|113199|113149|113199|113149|113194.7|113144.7|19
1737513280000|2025-01-22 02:34:40|113199.6|113149.6|113196.7|113146.7|113200.9|113150.9|113195|113145|16
1737513300000|2025-01-22 02:35:00|113197|113147|113199.3|113149.3|113205.1|113155.1|113197|113147|20
1737513310000|2025-01-22 02:35:10|113197.8|113147.8|113196.8|113146.8|113200.5|113150.5|113194.6|113144.6|13
1737513320000|2025-01-22 02:35:20|113196.7|113146.7|113196.6|113146.6|113201.8|113151.8|113196.4|113146.4|14
1737513330000|2025-01-22 02:35:30|113195.2|113145.2|113195|113145|113198.9|113148.9|113189.3|113139.3|15
1737513340000|2025-01-22 02:35:40|113196|113146|113194|113144|113198.4|113148.4|113191.6|113141.6|19
1737513350000|2025-01-22 02:35:50|113193.7|113143.7|113192.7|113142.7|113195.6|113145.6|113189.5|113139.5|11
1737513360000|2025-01-22 02:36:00|113192.4|113142.4|113184.6|113134.6|113192.4|113142.4|113180.9|113130.9|23
1737513370000|2025-01-22 02:36:10|113183.8|113133.8|113184|113134|113185.6|113135.6|113182.4|113132.4|7
1737513380000|2025-01-22 02:36:20|113175.5|113125.5|113175.5|113125.5|113183.8|113133.8|113173.5|113123.5|20
1737513390000|2025-01-22 02:36:30|113175.2|113125.2|113172|113122|113175.7|113125.7|113170.8|113120.8|16
1737513400000|2025-01-22 02:36:40|113172.6|113122.6|113167.1|113117.1|113180.4|113130.4|113166.9|113116.9|18
1737513410000|2025-01-22 02:36:50|113166.2|113116.2|113163.8|113113.8|113166.8|113116.8|113160.8|113110.8|17
1737513420000|2025-01-22 02:37:00|113163.9|113113.9|113166.1|113116.1|113169.1|113119.1|113162.8|113112.8|18
1737513430000|2025-01-22 02:37:10|113166|113116|113168.7|113118.7|113172.7|113122.7|113166|113116|6
1737513440000|2025-01-22 02:37:20|113167.9|113117.9|113165.3|113115.3|113168|113118|113162.6|113112.6|10
1737513450000|2025-01-22 02:37:30|113164.3|113114.3|113160.6|113110.6|113166.3|113116.3|113160|113110|21
1737513460000|2025-01-22 02:37:40|113160.8|113110.8|113169.5|113119.5|113173.3|113123.3|113155.1|113105.1|30
1737513470000|2025-01-22 02:37:50|113169.2|113119.2|113170.6|113120.6|113174.2|113124.2|113165.1|113115.1|23
1737513480000|2025-01-22 02:38:00|113169.5|113119.5|113167.7|113117.7|113171.1|113121.1|113167.7|113117.7|7
1737513490000|2025-01-22 02:38:10|113167.6|113117.6|113166.5|113116.5|113167.7|113117.7|113166.5|113116.5|4
1737513500000|2025-01-22 02:38:20|113166.6|113116.6|113171.6|113121.6|113174.2|113124.2|113166.6|113116.6|7
1737513510000|2025-01-22 02:38:30|113171.2|113121.2|113163.8|113113.8|113171.2|113121.2|113160.2|113110.2|13
1737513520000|2025-01-22 02:38:40|113163.9|113113.9|113164|113114|113166.5|113116.5|113163.9|113113.9|9
1737513530000|2025-01-22 02:38:50|113167.5|113117.5|113167.7|113117.7|113170.3|113120.3|113164.4|113114.4|22
1737513540000|2025-01-22 02:39:00|113166.5|113116.5|113169.2|113119.2|113174.1|113124.1|113166.1|113116.1|13
1737513550000|2025-01-22 02:39:10|113175.2|113125.2|113177.2|113127.2|113178|113128|113169.5|113119.5|24
1737513560000|2025-01-22 02:39:20|113175.4|113125.4|113176.5|113126.5|113178.6|113128.6|113173.9|113123.9|13
1737513570000|2025-01-22 02:39:30|113173.1|113123.1|113177.9|113127.9|113180.3|113130.3|113173.1|113123.1|13
1737513580000|2025-01-22 02:39:40|113178|113128|113181.3|113131.3|113181.4|113131.4|113177.9|113127.9|8
1737513590000|2025-01-22 02:39:50|113179.8|113129.8|113173.5|113123.5|113179.8|113129.8|113171.6|113121.6|17
1737513600000|2025-01-22 02:40:00|113173.9|113123.9|113178.4|113128.4|113178.4|113128.4|113173.2|113123.2|14
1737513610000|2025-01-22 02:40:10|113178.7|113128.7|113182|113132|113183.7|113133.7|113172.2|113122.2|15
1737513620000|2025-01-22 02:40:20|113181.4|113131.4|113180.9|113130.9|113182.2|113132.2|113180.1|113130.1|5
1737513630000|2025-01-22 02:40:30|113179.5|113129.5|113176.7|113126.7|113179.5|113129.5|113173.3|113123.3|16
1737513640000|2025-01-22 02:40:40|113176.8|113126.8|113180|113130|113180|113130|113172.2|113122.2|24
1737513650000|2025-01-22 02:40:50|113178.8|113128.8|113171.2|113121.2|113178.8|113128.8|113167.5|113117.5|10
1737513660000|2025-01-22 02:41:00|113172.7|113122.7|113167.4|113117.4|113172.7|113122.7|113166.7|113116.7|16
1737513670000|2025-01-22 02:41:10|113167.3|113117.3|113167.6|113117.6|113168.8|113118.8|113163.8|113113.8|8
1737513680000|2025-01-22 02:41:20|113166.4|113116.4|113164.9|113114.9|113173.3|113123.3|113161.5|113111.5|27
1737513690000|2025-01-22 02:41:30|113163.7|113113.7|113165|113115|113169.7|113119.7|113160.3|113110.3|53
1737513700000|2025-01-22 02:41:40|113164.9|113114.9|113160.5|113110.5|113166.1|113116.1|113160.5|113110.5|14
1737513710000|2025-01-22 02:41:50|113165.7|113115.7|113162.1|113112.1|113165.7|113115.7|113156.1|113106.1|35
1737513720000|2025-01-22 02:42:00|113162.6|113112.6|113164|113114|113169.8|113119.8|113160.8|113110.8|47
1737513730000|2025-01-22 02:42:10|113165.6|113115.6|113165.1|113115.1|113168.9|113118.9|113161.6|113111.6|17
1737513740000|2025-01-22 02:42:20|113165|113115|113164.5|113114.5|113167.4|113117.4|113161|113111|29
1737513750000|2025-01-22 02:42:30|113166.4|113116.4|113163.8|113113.8|113168|113118|113162.5|113112.5|13
1737513760000|2025-01-22 02:42:40|113162.5|113112.5|113163.2|113113.2|113169.6|113119.6|113160.2|113110.2|30
1737513770000|2025-01-22 02:42:50|113168.7|113118.7|113161.1|113111.1|113170|113120|113160.7|113110.7|29
1737513780000|2025-01-22 02:43:00|113159.3|113109.3|113160.8|113110.8|113166.8|113116.8|113159.3|113109.3|16
1737513790000|2025-01-22 02:43:10|113161.2|113111.2|113159.9|113109.9|113167.4|113117.4|113159.5|113109.5|47
1737513800000|2025-01-22 02:43:20|113159.8|113109.8|113160.8|113110.8|113164|113114|113158.2|113108.2|20
1737513810000|2025-01-22 02:43:30|113160.6|113110.6|113163.7|113113.7|113167.4|113117.4|113160.6|113110.6|39
1737513820000|2025-01-22 02:43:40|113163.6|113113.6|113161.7|113111.7|113167|113117|113161.5|113111.5|12
1737513830000|2025-01-22 02:43:50|113162.9|113112.9|113161.9|113111.9|113165.3|113115.3|113161.9|113111.9|6
1737513840000|2025-01-22 02:44:00|113161.8|113111.8|113162.2|113112.2|113167.1|113117.1|113159.2|113109.2|38
1737513850000|2025-01-22 02:44:10|113162.8|113112.8|113160.4|113110.4|113162.8|113112.8|113157.8|113107.8|12
1737513860000|2025-01-22 02:44:20|113158.5|113108.5|113165.4|113115.4|113166.3|113116.3|113158.5|113108.5|4
1737513870000|2025-01-22 02:44:30|113165.3|113115.3|113163.8|113113.8|113165.4|113115.4|113160.6|113110.6|7
1737513880000|2025-01-22 02:44:40|113163.9|113113.9|113165.9|113115.9|113168.8|113118.8|113163.9|113113.9|16
1737513890000|2025-01-22 02:44:50|113165.8|113115.8|113164.1|113114.1|113168|113118|113161.5|113111.5|12
1737513900000|2025-01-22 02:45:00|113163.2|113113.2|113163.4|113113.4|113169.6|113119.6|113160.8|113110.8|38
1737513910000|2025-01-22 02:45:10|113167.1|113117.1|113161|113111|113167.2|113117.2|113157.9|113107.9|36
1737513920000|2025-01-22 02:45:20|113162.5|113112.5|113162.4|113112.4|113166.6|113116.6|113159.3|113109.3|20
1737513930000|2025-01-22 02:45:30|113162.5|113112.5|113163.6|113113.6|113167.5|113117.5|113156.6|113106.6|35
1737513940000|2025-01-22 02:45:40|113163.7|113113.7|113150.3|113100.3|113164.3|113114.3|113141.2|113091.2|32
1737513950000|2025-01-22 02:45:50|113149.8|113099.8|113165.7|113115.7|113165.7|113115.7|113148.6|113098.6|25
1737513960000|2025-01-22 02:46:00|113161.8|113111.8|113163.7|113113.7|113167.9|113117.9|113150|113100|51
1737513970000|2025-01-22 02:46:10|113162.9|113112.9|113182.6|113132.6|113186.4|113136.4|113162.1|113112.1|53
1737513980000|2025-01-22 02:46:20|113182.5|113132.5|113178.3|113128.3|113185.8|113135.8|113174.7|113124.7|25
1737513990000|2025-01-22 02:46:30|113176.1|113126.1|113179.5|113129.5|113183.1|113133.1|113174.1|113124.1|23
1737514000000|2025-01-22 02:46:40|113180.2|113130.2|113188.7|113138.7|113192.6|113142.6|113179.8|113129.8|27
1737514010000|2025-01-22 02:46:50|113187.9|113137.9|113180.8|113130.8|113187.9|113137.9|113179.1|113129.1|18
1737514020000|2025-01-22 02:47:00|113180.5|113130.5|113181|113131|113181.5|113131.5|113180.3|113130.3|8
1737514030000|2025-01-22 02:47:10|113182.2|113132.2|113182.1|113132.1|113194.8|113144.8|113182.1|113132.1|10
1737514040000|2025-01-22 02:47:20|113184.8|113134.8|113183.5|113133.5|113185.1|113135.1|113183.5|113133.5|7
1737514050000|2025-01-22 02:47:30|113181.2|113131.2|113173.8|113123.8|113181.9|113131.9|113170.1|113120.1|21
1737514060000|2025-01-22 02:47:40|113167.9|113117.9|113171.7|113121.7|113174.2|113124.2|113167.9|113117.9|23
1737514070000|2025-01-22 02:47:50|113170.8|113120.8|113169|113119|113175.1|113125.1|113166|113116|31
1737514080000|2025-01-22 02:48:00|113168.3|113118.3|113146.2|113096.2|113169.4|113119.4|113144|113094|18
1737514090000|2025-01-22 02:48:10|113146.8|113096.8|113148|113098|113148.4|113098.4|113146.8|113096.8|8
1737514100000|2025-01-22 02:48:20|113149.7|113099.7|113147.9|113097.9|113149.7|113099.7|113145.5|113095.5|14
1737514110000|2025-01-22 02:48:30|113148.7|113098.7|113155.7|113105.7|113166.6|113116.6|113147.9|113097.9|30
1737514120000|2025-01-22 02:48:40|113155.2|113105.2|113157.8|113107.8|113164.8|113114.8|113154.4|113104.4|38
1737514130000|2025-01-22 02:48:50|113158.3|113108.3|113165.1|113115.1|113166.6|113116.6|113158.3|113108.3|32
1737514140000|2025-01-22 02:49:00|113165.5|113115.5|113167.7|113117.7|113172.5|113122.5|113165.5|113115.5|24
1737514150000|2025-01-22 02:49:10|113168.3|113118.3|113157.6|113107.6|113169.8|113119.8|113156.6|113106.6|27
1737514160000|2025-01-22 02:49:20|113158.5|113108.5|113159.8|113109.8|113162.4|113112.4|113155.7|113105.7|21
1737514170000|2025-01-22 02:49:30|113157.7|113107.7|113148.4|113098.4|113157.7|113107.7|113145.6|113095.6|23
1737514180000|2025-01-22 02:49:40|113147.5|113097.5|113147.8|113097.8|113150.3|113100.3|113146|113096|19
1737514190000|2025-01-22 02:49:50|113148.7|113098.7|113151.1|113101.1|113154.5|113104.5|113146.5|113096.5|43
1737514200000|2025-01-22 02:50:00|113147.9|113097.9|113156.3|113106.3|113162.2|113112.2|113146|113096|46
1737514210000|2025-01-22 02:50:10|113157.8|113107.8|113143.4|113093.4|113157.8|113107.8|113139.7|113089.7|24
1737514220000|2025-01-22 02:50:20|113142.7|113092.7|113137.1|113087.1|113143.9|113093.9|113133.7|113083.7|23
1737514230000|2025-01-22 02:50:30|113137.5|113087.5|113136.3|113086.3|113142.5|113092.5|113133.8|113083.8|31
1737514240000|2025-01-22 02:50:40|113138.6|113088.6|113132.1|113082.1|113150.9|113100.9|113132.1|113082.1|29
1737514250000|2025-01-22 02:50:50|113134.2|113084.2|113132|113082|113140.9|113090.9|113132|113082|36
1737514260000|2025-01-22 02:51:00|113129.9|113079.9|113116.1|113066.1|113137.7|113087.7|113111.7|113061.7|31
1737514270000|2025-01-22 02:51:10|113114.3|113064.3|113114.7|113064.7|113118.5|113068.5|113111.5|113061.5|35
1737514280000|2025-01-22 02:51:20|113113.3|113063.3|113122.5|113072.5|113122.5|113072.5|113113.1|113063.1|30
1737514290000|2025-01-22 02:51:30|113121.5|113071.5|113122.1|113072.1|113123.9|113073.9|113116.4|113066.4|25
1737514300000|2025-01-22 02:51:40|113121.3|113071.3|113119|113069|113125.1|113075.1|113115.2|113065.2|41
1737514310000|2025-01-22 02:51:50|113113.5|113063.5|113117.3|113067.3|113122.7|113072.7|113113.5|113063.5|27
1737514320000|2025-01-22 02:52:00|113118.2|113068.2|113118.4|113068.4|113124.9|113074.9|113115.3|113065.3|46
1737514330000|2025-01-22 02:52:10|113120.9|113070.9|113124.7|113074.7|113126.9|113076.9|113118|113068|27
1737514340000|2025-01-22 02:52:20|113124.4|113074.4|113125.2|113075.2|113126.4|113076.4|113118.2|113068.2|29
1737514350000|2025-01-22 02:52:30|113125.4|113075.4|113120.2|113070.2|113127.2|113077.2|113117.4|113067.4|40
1737514360000|2025-01-22 02:52:40|113120.3|113070.3|113121.3|113071.3|113122.2|113072.2|113117.3|113067.3|15
1737514370000|2025-01-22 02:52:50|113120|113070|113120.2|113070.2|113123.8|113073.8|113117.4|113067.4|44
1737514380000|2025-01-22 02:53:00|113119.6|113069.6|113121|113071|113122.9|113072.9|113118.1|113068.1|16
1737514390000|2025-01-22 02:53:10|113120.5|113070.5|113117.3|113067.3|113121.1|113071.1|113116.9|113066.9|22
1737514400000|2025-01-22 02:53:20|113115.7|113065.7|113120|113070|113124.4|113074.4|113115.7|113065.7|26
1737514410000|2025-01-22 02:53:30|113119.8|113069.8|113116.8|113066.8|113124.4|113074.4|113114.3|113064.3|32
1737514420000|2025-01-22 02:53:40|113117|113067|113117.3|113067.3|113121.5|113071.5|113112.7|113062.7|28
1737514430000|2025-01-22 02:53:50|113117.1|113067.1|113116.8|113066.8|113120.3|113070.3|113112.3|113062.3|32
1737514440000|2025-01-22 02:54:00|113116.4|113066.4|113107.6|113057.6|113116.4|113066.4|113105.5|113055.5|41
1737514450000|2025-01-22 02:54:10|113109|113059|113107.9|113057.9|113109|113059|113106.4|113056.4|16
1737514460000|2025-01-22 02:54:20|113107.5|113057.5|113106.3|113056.3|113110|113060|113104.1|113054.1|27
1737514470000|2025-01-22 02:54:30|113106.7|113056.7|113108|113058|113111.7|113061.7|113105.6|113055.6|15
1737514480000|2025-01-22 02:54:40|113106.4|113056.4|113106.6|113056.6|113108|113058|113106.4|113056.4|6
1737514490000|2025-01-22 02:54:50|113106.1|113056.1|113103.5|113053.5|113107.2|113057.2|113103.5|113053.5|20
1737514500000|2025-01-22 02:55:00|113103.7|113053.7|113101.2|113051.2|113106.4|113056.4|113101.2|113051.2|20
1737514510000|2025-01-22 02:55:10|113102.6|113052.6|113105.8|113055.8|113109.5|113059.5|113099.4|113049.4|26
1737514520000|2025-01-22 02:55:20|113105.4|113055.4|113106|113056|113107.2|113057.2|113103.1|113053.1|15
1737514530000|2025-01-22 02:55:30|113104.8|113054.8|113105.9|113055.9|113108|113058|113103.7|113053.7|12
1737514540000|2025-01-22 02:55:40|113104.7|113054.7|113106.7|113056.7|113108.2|113058.2|113103.4|113053.4|15
1737514550000|2025-01-22 02:55:50|113104.5|113054.5|113107.1|113057.1|113107.7|113057.7|113104.5|113054.5|12
1737514560000|2025-01-22 02:56:00|113107|113057|113105.6|113055.6|113107|113057|113104.2|113054.2|12
1737514570000|2025-01-22 02:56:10|113106|113056|113106.1|113056.1|113106.1|113056.1|113106|113056|2
1737514580000|2025-01-22 02:56:20|113106|113056|113114.5|113064.5|113114.5|113064.5|113106|113056|12
1737514590000|2025-01-22 02:56:30|113113.3|113063.3|113127.6|113077.6|113128.7|113078.7|113113.3|113063.3|15
1737514600000|2025-01-22 02:56:40|113127.7|113077.7|113130.6|113080.6|113134.3|113084.3|113127.7|113077.7|16
1737514610000|2025-01-22 02:56:50|113128.6|113078.6|113135.1|113085.1|113136.6|113086.6|113128.6|113078.6|14
1737514620000|2025-01-22 02:57:00|113135.3|113085.3|113136|113086|113143.2|113093.2|113135.3|113085.3|7
1737514630000|2025-01-22 02:57:10|113137.2|113087.2|113142.8|113092.8|113145.1|113095.1|113137.1|113087.1|18
1737514640000|2025-01-22 02:57:20|113143.3|113093.3|113141.3|113091.3|113145.4|113095.4|113139.2|113089.2|26
1737514650000|2025-01-22 02:57:30|113141.4|113091.4|113138.4|113088.4|113142.9|113092.9|113136.7|113086.7|16
1737514660000|2025-01-22 02:57:40|113137.5|113087.5|113137|113087|113139.6|113089.6|113136.2|113086.2|15
1737514670000|2025-01-22 02:57:50|113138.5|113088.5|113146.9|113096.9|113148.7|113098.7|113134.5|113084.5|19
1737514680000|2025-01-22 02:58:00|113147.3|113097.3|113146.3|113096.3|113148.7|113098.7|113145.2|113095.2|12
1737514690000|2025-01-22 02:58:10|113145.1|113095.1|113143.7|113093.7|113151.6|113101.6|113136.8|113086.8|27
1737514700000|2025-01-22 02:58:20|113146.4|113096.4|113132|113082|113146.4|113096.4|113128.1|113078.1|32
1737514710000|2025-01-22 02:58:30|113134.3|113084.3|113133.7|113083.7|113138.6|113088.6|113130.8|113080.8|8
1737514720000|2025-01-22 02:58:40|113133.5|113083.5|113134.3|113084.3|113135.9|113085.9|113133.5|113083.5|8
1737514730000|2025-01-22 02:58:50|113134.6|113084.6|113135.4|113085.4|113135.8|113085.8|113134.5|113084.5|4
1737514740000|2025-01-22 02:59:00|113135.3|113085.3|113135.1|113085.1|113140.1|113090.1|113132.5|113082.5|18
1737514750000|2025-01-22 02:59:10|113136.3|113086.3|113142|113092|113143.5|113093.5|113136.3|113086.3|8
1737514760000|2025-01-22 02:59:20|113142.3|113092.3|113147.7|113097.7|113147.7|113097.7|113142.3|113092.3|5
1737514770000|2025-01-22 02:59:30|113148|113098|113147.5|113097.5|113148|113098|113147.1|113097.1|6
1737514780000|2025-01-22 02:59:40|113146.2|113096.2|113137.6|113087.6|113146.2|113096.2|113137.2|113087.2|16
1737514790000|2025-01-22 02:59:50|113138.3|113088.3|113137.7|113087.7|113140.7|113090.7|113136.7|113086.7|16
1737514800000|2025-01-22 03:00:00|113137.2|113087.2|113139.9|113089.9|113141.7|113091.7|113133.6|113083.6|46
1737514810000|2025-01-22 03:00:10|113138.9|113088.9|113136.1|113086.1|113140.1|113090.1|113130.1|113080.1|35
1737514820000|2025-01-22 03:00:20|113133.5|113083.5|113134.6|113084.6|113138.9|113088.9|113130.6|113080.6|17
1737514830000|2025-01-22 03:00:30|113135.2|113085.2|113132.7|113082.7|113135.2|113085.2|113130.8|113080.8|13
1737514840000|2025-01-22 03:00:40|113133|113083|113129.8|113079.8|113133|113083|113126.8|113076.8|5
1737514850000|2025-01-22 03:00:50|113132.8|113082.8|113136.2|113086.2|113138.2|113088.2|113131|113081|15
1737514860000|2025-01-22 03:01:00|113136.7|113086.7|113130.8|113080.8|113137.7|113087.7|113124.8|113074.8|16
1737514870000|2025-01-22 03:01:10|113131|113081|113125.5|113075.5|113131|113081|113123.8|113073.8|14
1737514880000|2025-01-22 03:01:20|113124.9|113074.9|113127.7|113077.7|113129.9|113079.9|113121.9|113071.9|17
1737514890000|2025-01-22 03:01:30|113128.1|113078.1|113123.9|113073.9|113129.4|113079.4|113122.9|113072.9|23
1737514900000|2025-01-22 03:01:40|113126.9|113076.9|113127.5|113077.5|113129.7|113079.7|113126.9|113076.9|18
1737514910000|2025-01-22 03:01:50|113126.3|113076.3|113126.8|113076.8|113127.6|113077.6|113123.1|113073.1|20
1737514920000|2025-01-22 03:02:00|113126.7|113076.7|113127.1|113077.1|113128.8|113078.8|113123.6|113073.6|18
1737514930000|2025-01-22 03:02:10|113126.7|113076.7|113127.9|113077.9|113128.7|113078.7|113125.8|113075.8|8
1737514940000|2025-01-22 03:02:20|113128.1|113078.1|113133.1|113083.1|113137.5|113087.5|113127.8|113077.8|18
1737514950000|2025-01-22 03:02:30|113132.6|113082.6|113130.4|113080.4|113132.6|113082.6|113126.6|113076.6|15
1737514960000|2025-01-22 03:02:40|113130.5|113080.5|113132.3|113082.3|113133|113083|113130.5|113080.5|6
1737514970000|2025-01-22 03:02:50|113129.8|113079.8|113131.6|113081.6|113137.1|113087.1|113127.8|113077.8|20
1737514980000|2025-01-22 03:03:00|113131.2|113081.2|113130.9|113080.9|113134.1|113084.1|113124.7|113074.7|11
1737514990000|2025-01-22 03:03:10|113131|113081|113137.2|113087.2|113137.9|113087.9|113129.7|113079.7|20
1737515000000|2025-01-22 03:03:20|113137.1|113087.1|113141.8|113091.8|113143.1|113093.1|113134.6|113084.6|12
1737515010000|2025-01-22 03:03:30|113142.3|113092.3|113136.8|113086.8|113142.3|113092.3|113132.9|113082.9|17
1737515020000|2025-01-22 03:03:40|113137|113087|113140|113090|113141.5|113091.5|113133.1|113083.1|31
1737515030000|2025-01-22 03:03:50|113138.9|113088.9|113132.5|113082.5|113138.9|113088.9|113132.5|113082.5|13
1737515040000|2025-01-22 03:04:00|113132.7|113082.7|113136.5|113086.5|113140.8|113090.8|113132.7|113082.7|10
1737515050000|2025-01-22 03:04:10|113135.4|113085.4|113134.9|113084.9|113136.9|113086.9|113131.1|113081.1|12
1737515060000|2025-01-22 03:04:20|113133.9|113083.9|113135.9|113085.9|113135.9|113085.9|113127.8|113077.8|19
1737515070000|2025-01-22 03:04:30|113134.1|113084.1|113134.5|113084.5|113139.1|113089.1|113131.4|113081.4|14
1737515080000|2025-01-22 03:04:40|113132.3|113082.3|113135.3|113085.3|113135.3|113085.3|113132|113082|10
1737515090000|2025-01-22 03:04:50|113135|113085|113138.3|113088.3|113138.3|113088.3|113127|113077|12
1737515100000|2025-01-22 03:05:00|113134.8|113084.8|113139.8|113089.8|113148.6|113098.6|113134.8|113084.8|39
1737515110000|2025-01-22 03:05:10|113140|113090|113147.6|113097.6|113147.7|113097.7|113140|113090|22
1737515120000|2025-01-22 03:05:20|113147.8|113097.8|113148.7|113098.7|113148.7|113098.7|113147|113097|6
1737515130000|2025-01-22 03:05:30|113148.4|113098.4|113147.6|113097.6|113148.9|113098.9|113142.1|113092.1|9
1737515140000|2025-01-22 03:05:40|113147.1|113097.1|113148.5|113098.5|113148.8|113098.8|113147.1|113097.1|8
1737515150000|2025-01-22 03:05:50|113147.2|113097.2|113150.7|113100.7|113153.8|113103.8|113147.2|113097.2|25
1737515160000|2025-01-22 03:06:00|113151.1|113101.1|113160.2|113110.2|113162.7|113112.7|113149.5|113099.5|33
1737515170000|2025-01-22 03:06:10|113159.5|113109.5|113156.6|113106.6|113161.2|113111.2|113156.3|113106.3|35
1737515180000|2025-01-22 03:06:20|113158.5|113108.5|113160.6|113110.6|113161.8|113111.8|113158.4|113108.4|10
1737515190000|2025-01-22 03:06:30|113159.9|113109.9|113159.8|113109.8|113162.2|113112.2|113157.3|113107.3|19
1737515200000|2025-01-22 03:06:40|113158.4|113108.4|113158.1|113108.1|113159.3|113109.3|113150.2|113100.2|15
1737515210000|2025-01-22 03:06:50|113160.1|113110.1|113161.1|113111.1|113162.2|113112.2|113155.5|113105.5|17
1737515220000|2025-01-22 03:07:00|113161.3|113111.3|113161.9|113111.9|113164.7|113114.7|113160.3|113110.3|23
1737515230000|2025-01-22 03:07:10|113161.1|113111.1|113164|113114|113165|113115|113159|113109|13
1737515240000|2025-01-22 03:07:20|113162.6|113112.6|113156.1|113106.1|113162.6|113112.6|113152.9|113102.9|12
1737515250000|2025-01-22 03:07:30|113158.4|113108.4|113161.4|113111.4|113164.8|113114.8|113157.6|113107.6|17
1737515260000|2025-01-22 03:07:40|113160.2|113110.2|113156.9|113106.9|113160.2|113110.2|113153.9|113103.9|6
1737515270000|2025-01-22 03:07:50|113156.2|113106.2|113153.8|113103.8|113158.1|113108.1|113151.8|113101.8|9
1737515280000|2025-01-22 03:08:00|113153.9|113103.9|113158.2|113108.2|113164.5|113114.5|113153.9|113103.9|22
1737515290000|2025-01-22 03:08:10|113158|113108|113158.5|113108.5|113161.4|113111.4|113156.8|113106.8|14
1737515300000|2025-01-22 03:08:20|113160.3|113110.3|113159.9|113109.9|113160.3|113110.3|113159.9|113109.9|5
1737515310000|2025-01-22 03:08:30|113160.3|113110.3|113162.7|113112.7|113163.6|113113.6|113160.3|113110.3|8
1737515320000|2025-01-22 03:08:40|113165.9|113115.9|113166.4|113116.4|113171.8|113121.8|113162.9|113112.9|19
1737515330000|2025-01-22 03:08:50|113165|113115|113166.8|113116.8|113167.1|113117.1|113165|113115|4
1737515340000|2025-01-22 03:09:00|113166.2|113116.2|113159.3|113109.3|113166.2|113116.2|113159.3|113109.3|8
1737515350000|2025-01-22 03:09:10|113159.2|113109.2|113162.3|113112.3|113162.3|113112.3|113156.2|113106.2|13
1737515360000|2025-01-22 03:09:20|113162.4|113112.4|113162|113112|113165.4|113115.4|113159.2|113109.2|19
1737515370000|2025-01-22 03:09:30|113161.9|113111.9|113161.9|113111.9|113161.9|113111.9|113161.8|113111.8|3
1737515380000|2025-01-22 03:09:40|113161.8|113111.8|113161.8|113111.8|113161.8|113111.8|113161.8|113111.8|1
1737515390000|2025-01-22 03:09:50|113158.9|113108.9|113156.6|113106.6|113161.7|113111.7|113156.6|113106.6|17
1737515400000|2025-01-22 03:10:00|113156.7|113106.7|113156.1|113106.1|113158.4|113108.4|113151.4|113101.4|10
1737515410000|2025-01-22 03:10:10|113155.8|113105.8|113148.9|113098.9|113158.7|113108.7|113148.7|113098.7|13
1737515420000|2025-01-22 03:10:20|113150.1|113100.1|113150.2|113100.2|113151.5|113101.5|113150.1|113100.1|5
1737515430000|2025-01-22 03:10:30|113150.5|113100.5|113149.9|113099.9|113151.4|113101.4|113148.4|113098.4|14
1737515440000|2025-01-22 03:10:40|113149.7|113099.7|113153.5|113103.5|113153.5|113103.5|113149.7|113099.7|10
1737515450000|2025-01-22 03:10:50|113155|113105|113156.3|113106.3|113165.5|113115.5|113152.1|113102.1|26
1737515460000|2025-01-22 03:11:00|113156.2|113106.2|113156|113106|113164.2|113114.2|113153.8|113103.8|12
1737515470000|2025-01-22 03:11:10|113155.9|113105.9|113151.3|113101.3|113155.9|113105.9|113149.4|113099.4|3
1737515480000|2025-01-22 03:11:20|113154.4|113104.4|113155.1|113105.1|113156.6|113106.6|113148.1|113098.1|21
1737515490000|2025-01-22 03:11:30|113149.4|113099.4|113146.9|113096.9|113152.3|113102.3|113146.7|113096.7|9
1737515500000|2025-01-22 03:11:40|113148.1|113098.1|113151.4|113101.4|113151.4|113101.4|113148.1|113098.1|6
1737515510000|2025-01-22 03:11:50|113151.1|113101.1|113149.1|113099.1|113151.1|113101.1|113147.5|113097.5|9
1737515530000|2025-01-22 03:12:10|113150.3|113100.3|113152.5|113102.5|113154.4|113104.4|113150.2|113100.2|19
1737515540000|2025-01-22 03:12:20|113152.2|113102.2|113161.6|113111.6|113163.3|113113.3|113151.5|113101.5|23
1737515550000|2025-01-22 03:12:30|113162.8|113112.8|113164.7|113114.7|113166.7|113116.7|113162.8|113112.8|11
1737515560000|2025-01-22 03:12:40|113166.1|113116.1|113168.3|113118.3|113168.3|113118.3|113163.2|113113.2|13
1737515570000|2025-01-22 03:12:50|113167.1|113117.1|113168.2|113118.2|113169|113119|113167.1|113117.1|5
1737515580000|2025-01-22 03:13:00|113169.8|113119.8|113169.1|113119.1|113174.2|113124.2|113166.8|113116.8|18
1737515590000|2025-01-22 03:13:10|113165.6|113115.6|113156.2|113106.2|113171.9|113121.9|113156.2|113106.2|17
1737515600000|2025-01-22 03:13:20|113156.8|113106.8|113155.2|113105.2|113158.7|113108.7|113152.1|113102.1|7
1737515610000|2025-01-22 03:13:30|113154|113104|113150.6|113100.6|113156.8|113106.8|113146.3|113096.3|23
1737515620000|2025-01-22 03:13:40|113150.7|113100.7|113151.2|113101.2|113151.2|113101.2|113150.4|113100.4|6
1737515630000|2025-01-22 03:13:50|113150.5|113100.5|113151.9|113101.9|113153.2|113103.2|113149|113099|14
1737515640000|2025-01-22 03:14:00|113148.9|113098.9|113150.5|113100.5|113151|113101|113148.2|113098.2|10
1737515650000|2025-01-22 03:14:10|113152.7|113102.7|113155.4|113105.4|113162.9|113112.9|113152|113102|20
1737515660000|2025-01-22 03:14:20|113160.9|113110.9|113153.8|113103.8|113163.3|113113.3|113144.6|113094.6|26
1737515670000|2025-01-22 03:14:30|113155.3|113105.3|113154.1|113104.1|113158.2|113108.2|113154.1|113104.1|5
1737515680000|2025-01-22 03:14:40|113157.4|113107.4|113146.4|113096.4|113157.4|113107.4|113138.3|113088.3|29
1737515690000|2025-01-22 03:14:50|113146.8|113096.8|113150.1|113100.1|113151.9|113101.9|113144.6|113094.6|27
1737515700000|2025-01-22 03:15:00|113151.3|113101.3|113142.2|113092.2|113151.9|113101.9|113137.5|113087.5|42
1737515710000|2025-01-22 03:15:10|113144.2|113094.2|113145.3|113095.3|113148.8|113098.8|113141.8|113091.8|36
1737515720000|2025-01-22 03:15:20|113144.5|113094.5|113145.4|113095.4|113150|113100|113142.4|113092.4|27
1737515730000|2025-01-22 03:15:30|113145|113095|113143.2|113093.2|113148.4|113098.4|113142.8|113092.8|14
1737515740000|2025-01-22 03:15:40|113143.1|113093.1|113143.2|113093.2|113143.2|113093.2|113143.1|113093.1|2
1737515750000|2025-01-22 03:15:50|113143.1|113093.1|113145.4|113095.4|113149.3|113099.3|113143.1|113093.1|10
1737515760000|2025-01-22 03:16:00|113145|113095|113129.7|113079.7|113145|113095|113124.9|113074.9|13
1737515770000|2025-01-22 03:16:10|113129.6|113079.6|113136|113086|113136|113086|113129.6|113079.6|9
1737515780000|2025-01-22 03:16:20|113135.9|113085.9|113139.2|113089.2|113143.4|113093.4|113133.3|113083.3|16
1737515790000|2025-01-22 03:16:30|113139.7|113089.7|113138.7|113088.7|113140.9|113090.9|113135.2|113085.2|11
1737515800000|2025-01-22 03:16:40|113137.4|113087.4|113139.7|113089.7|113143.2|113093.2|113136.2|113086.2|22
1737515810000|2025-01-22 03:16:50|113140.4|113090.4|113136.6|113086.6|113146.4|113096.4|113135.8|113085.8|18
1737515820000|2025-01-22 03:17:00|113138|113088|113144.1|113094.1|113145.7|113095.7|113136.9|113086.9|24
1737515830000|2025-01-22 03:17:10|113140.5|113090.5|113140|113090|113143.4|113093.4|113137.7|113087.7|21
1737515840000|2025-01-22 03:17:20|113141.7|113091.7|113143.6|113093.6|113145.3|113095.3|113135.4|113085.4|27
1737515850000|2025-01-22 03:17:30|113141.1|113091.1|113141.9|113091.9|113141.9|113091.9|113141.1|113091.1|6
1737515860000|2025-01-22 03:17:40|113141.1|113091.1|113141.3|113091.3|113142.1|113092.1|113140.6|113090.6|7
1737515870000|2025-01-22 03:17:50|113140.1|113090.1|113136.7|113086.7|113140.1|113090.1|113136.7|113086.7|7
1737515880000|2025-01-22 03:18:00|113136.8|113086.8|113136.1|113086.1|113140.7|113090.7|113135.6|113085.6|9
1737515890000|2025-01-22 03:18:10|113137.4|113087.4|113134.1|113084.1|113137.4|113087.4|113133.5|113083.5|8
1737515900000|2025-01-22 03:18:20|113134|113084|113131.6|113081.6|113134|113084|113129.8|113079.8|10
1737515910000|2025-01-22 03:18:30|113132|113082|113135.3|113085.3|113135.7|113085.7|113132|113082|7
1737515920000|2025-01-22 03:18:40|113133.8|113083.8|113138.8|113088.8|113144.3|113094.3|113129.3|113079.3|54
1737515930000|2025-01-22 03:18:50|113139.4|113089.4|113140.3|113090.3|113143.6|113093.6|113135.8|113085.8|37
1737515940000|2025-01-22 03:19:00|113142.8|113092.8|113144.6|113094.6|113146.7|113096.7|113137.7|113087.7|8
1737515950000|2025-01-22 03:19:10|113144.7|113094.7|113144.5|113094.5|113148.1|113098.1|113143.3|113093.3|9
1737515960000|2025-01-22 03:19:20|113144.4|113094.4|113145.4|113095.4|113145.5|113095.5|113141.7|113091.7|9
1737515970000|2025-01-22 03:19:30|113145.5|113095.5|113149.4|113099.4|113152|113102|113144.8|113094.8|15
1737515980000|2025-01-22 03:19:40|113147.9|113097.9|113147.5|113097.5|113147.9|113097.9|113141.9|113091.9|10
1737515990000|2025-01-22 03:19:50|113145.9|113095.9|113148.5|113098.5|113150.1|113100.1|113141.7|113091.7|17
1737516000000|2025-01-22 03:20:00|113149.1|113099.1|113151.5|113101.5|113151.5|113101.5|113143.9|113093.9|17
1737516010000|2025-01-22 03:20:10|113150|113100|113148.4|113098.4|113152.2|113102.2|113142.2|113092.2|13
1737516020000|2025-01-22 03:20:20|113149.8|113099.8|113160.2|113110.2|113160.2|113110.2|113149.8|113099.8|13
1737516030000|2025-01-22 03:20:30|113155.6|113105.6|113164.4|113114.4|113167.5|113117.5|113154.5|113104.5|18
1737516040000|2025-01-22 03:20:40|113164.2|113114.2|113162.5|113112.5|113164.2|113114.2|113162.5|113112.5|5
1737516050000|2025-01-22 03:20:50|113162|113112|113161.5|113111.5|113162|113112|113161.5|113111.5|2
1737516060000|2025-01-22 03:21:00|113162.5|113112.5|113164.6|113114.6|113166.2|113116.2|113161.4|113111.4|11
1737516070000|2025-01-22 03:21:10|113163.2|113113.2|113164.7|113114.7|113167.7|113117.7|113161.9|113111.9|11
1737516080000|2025-01-22 03:21:20|113166.3|113116.3|113163.9|113113.9|113166.3|113116.3|113162.3|113112.3|4
1737516090000|2025-01-22 03:21:30|113162.2|113112.2|113162|113112|113163.5|113113.5|113160.1|113110.1|4
1737516100000|2025-01-22 03:21:40|113162.1|113112.1|113163.8|113113.8|113163.8|113113.8|113162.1|113112.1|2
1737516110000|2025-01-22 03:21:50|113160.4|113110.4|113166.3|113116.3|113170.5|113120.5|113160.4|113110.4|13
1737516120000|2025-01-22 03:22:00|113166.2|113116.2|113163.3|113113.3|113166.2|113116.2|113163.2|113113.2|10
1737516130000|2025-01-22 03:22:10|113163.5|113113.5|113165.1|113115.1|113168.5|113118.5|113163.5|113113.5|11
1737516140000|2025-01-22 03:22:20|113163|113113|113163.6|113113.6|113169.9|113119.9|113163|113113|14
1737516150000|2025-01-22 03:22:30|113167.1|113117.1|113171|113121|113173.5|113123.5|113166.3|113116.3|17
1737516160000|2025-01-22 03:22:40|113169.7|113119.7|113168.2|113118.2|113171.9|113121.9|113168.2|113118.2|7
1737516170000|2025-01-22 03:22:50|113170.8|113120.8|113165.6|113115.6|113170.8|113120.8|113165.3|113115.3|13
1737516180000|2025-01-22 03:23:00|113167.2|113117.2|113165|113115|113167.2|113117.2|113165|113115|3
1737516190000|2025-01-22 03:23:10|113167.4|113117.4|113165.6|113115.6|113170.3|113120.3|113161.9|113111.9|26
1737516200000|2025-01-22 03:23:20|113165.5|113115.5|113166.6|113116.6|113168.7|113118.7|113165.1|113115.1|7
1737516210000|2025-01-22 03:23:30|113166.7|113116.7|113169.3|113119.3|113172.2|113122.2|113166.6|113116.6|17
1737516220000|2025-01-22 03:23:40|113168.6|113118.6|113162.2|113112.2|113169.9|113119.9|113159.3|113109.3|27
1737516230000|2025-01-22 03:23:50|113162.4|113112.4|113161.1|113111.1|113167.9|113117.9|113158.6|113108.6|15
1737516240000|2025-01-22 03:24:00|113162.1|113112.1|113149.2|113124.2|113164.5|113128.1|113149.2|113111|18
1737516250000|2025-01-22 03:24:10|113149.4|113124.4|113148.6|113123.6|113150.4|113125.4|113148.1|113123.1|8
1737516260000|2025-01-22 03:24:20|113149.3|113124.3|113150|113125|113153.5|113128.5|113149.2|113124.2|10
1737516270000|2025-01-22 03:24:30|113151|113126|113156.6|113131.6|113159.8|113134.8|113151|113126|11
1737516280000|2025-01-22 03:24:40|113156.7|113131.7|113155|113130|113158.4|113133.4|113154.7|113129.7|12
1737516290000|2025-01-22 03:24:50|113153.7|113128.7|113154|113129|113155.6|113130.6|113153.7|113128.7|9
1737516300000|2025-01-22 03:25:00|113153.9|113128.9|113153.9|113128.9|113153.9|113128.9|113153.8|113128.8|3
1737516310000|2025-01-22 03:25:10|113152.7|113127.7|113164.6|113114.6|113168.8|113127.7|113152.7|113108.8|23
1737516320000|2025-01-22 03:25:20|113164.4|113114.4|113159|113109|113164.6|113114.6|113156.1|113106.1|15
1737516330000|2025-01-22 03:25:30|113159.7|113109.7|113159.7|113109.7|113160.6|113110.6|113158.5|113108.5|8
1737516340000|2025-01-22 03:25:40|113160.8|113110.8|113164.8|113114.8|113166.2|113116.2|113160|113110|21
1737516350000|2025-01-22 03:25:50|113164.9|113114.9|113165.4|113115.4|113166.5|113116.5|113164.9|113114.9|5
1737516360000|2025-01-22 03:26:00|113167|113117|113156.9|113106.9|113167|113117|113156|113106|10
1737516370000|2025-01-22 03:26:10|113158.7|113108.7|113151.1|113101.1|113159.4|113109.4|113149|113099|14
1737516380000|2025-01-22 03:26:20|113150.8|113100.8|113151|113101|113151|113101|113150.8|113100.8|3
1737516390000|2025-01-22 03:26:30|113151.1|113101.1|113149.7|113099.7|113151.3|113101.3|113141.9|113091.9|12
1737516400000|2025-01-22 03:26:40|113149.1|113099.1|113150.3|113100.3|113151.1|113101.1|113148.2|113098.2|10
1737516410000|2025-01-22 03:26:50|113150.4|113100.4|113147.6|113097.6|113150.4|113100.4|113147.6|113097.6|9
1737516420000|2025-01-22 03:27:00|113145.3|113095.3|113142.1|113092.1|113146.6|113096.6|113140|113090|19
1737516430000|2025-01-22 03:27:10|113142.5|113092.5|113147.9|113097.9|113147.9|113097.9|113142.4|113092.4|8
1737516440000|2025-01-22 03:27:20|113147.7|113097.7|113148.6|113098.6|113148.6|113098.6|113147.4|113097.4|3
1737516450000|2025-01-22 03:27:30|113148.4|113098.4|113148.3|113098.3|113148.4|113098.4|113148.2|113098.2|3
1737516460000|2025-01-22 03:27:40|113148.4|113098.4|113148.4|113098.4|113148.4|113098.4|113148.4|113098.4|1
1737516470000|2025-01-22 03:27:50|113148.5|113098.5|113148.5|113098.5|113148.5|113098.5|113148.5|113098.5|1
1737516480000|2025-01-22 03:28:00|113137.9|113112.9|113146.1|113121.1|113150.7|113125.7|113137.9|113112.9|10
1737516490000|2025-01-22 03:28:10|113146|113121|113147.2|113122.2|113147.4|113122.4|113145.7|113120.7|8
1737516500000|2025-01-22 03:28:20|113149.7|113124.7|113146|113121|113152.5|113127.5|113142.7|113117.7|19
1737516510000|2025-01-22 03:28:30|113144|113119|113140.7|113115.7|113147.9|113122.9|113138.4|113113.4|14
1737516520000|2025-01-22 03:28:40|113140.3|113115.3|113153.5|113103.5|113156.8|113115.3|113140.3|113101.6|17
1737516530000|2025-01-22 03:28:50|113152.5|113102.5|113150.8|113100.8|113152.5|113102.5|113150.7|113100.7|6
1737516540000|2025-01-22 03:29:00|113150.9|113100.9|113153.9|113103.9|113153.9|113103.9|113150.6|113100.6|15
1737516550000|2025-01-22 03:29:10|113154.8|113104.8|113163.6|113113.6|113163.6|113113.6|113153|113103|25
1737516560000|2025-01-22 03:29:20|113161.8|113111.8|113151.4|113126.4|113162.4|113128.4|113150|113108.8|14
1737516570000|2025-01-22 03:29:30|113151.1|113126.1|113150.5|113125.5|113151.1|113126.1|113150.3|113125.3|7
1737516580000|2025-01-22 03:29:40|113149.3|113124.3|113146.8|113121.8|113149.3|113124.3|113143.3|113118.3|11
1737516590000|2025-01-22 03:29:50|113146.9|113121.9|113145.8|113120.8|113149|113124|113144.4|113119.4|22
1737516600000|2025-01-22 03:30:00|113144.8|113119.8|113170.9|113120.9|113174.7|113124.7|113140.6|113110.2|24
1737516610000|2025-01-22 03:30:10|113168|113118|113167.8|113117.8|113171.7|113121.7|113162.9|113112.9|13
1737516620000|2025-01-22 03:30:20|113169.8|113119.8|113167.9|113117.9|113169.8|113119.8|113167.9|113117.9|3
1737516630000|2025-01-22 03:30:30|113167.8|113117.8|113172.7|113122.7|113177.3|113127.3|113167.8|113117.8|21
1737516640000|2025-01-22 03:30:40|113170.6|113120.6|113171.5|113121.5|113173.7|113123.7|113169.7|113119.7|13
1737516650000|2025-01-22 03:30:50|113171.4|113121.4|113170.2|113120.2|113171.4|113121.4|113161.8|113111.8|9
1737516660000|2025-01-22 03:31:00|113169.2|113119.2|113172.5|113122.5|113175.9|113125.9|113166.3|113116.3|20
1737516670000|2025-01-22 03:31:10|113172.6|113122.6|113168.5|113118.5|113175|113125|113167.6|113117.6|28
1737516680000|2025-01-22 03:31:20|113169.8|113119.8|113168.7|113118.7|113173.1|113123.1|113164.7|113114.7|28
1737516690000|2025-01-22 03:31:30|113169.4|113119.4|113171|113121|113173.6|113123.6|113167.4|113117.4|19
1737516700000|2025-01-22 03:31:40|113170.6|113120.6|113166.7|113116.7|113170.8|113120.8|113166.6|113116.6|11
1737516710000|2025-01-22 03:31:50|113165.5|113115.5|113162.9|113112.9|113167.6|113117.6|113157.7|113107.7|13
1737516720000|2025-01-22 03:32:00|113163|113113|113163.1|113113.1|113167.3|113117.3|113160.5|113110.5|15
1737516730000|2025-01-22 03:32:10|113164.9|113114.9|113162.7|113112.7|113165.7|113115.7|113162.6|113112.6|8
1737516740000|2025-01-22 03:32:20|113162.8|113112.8|113151.9|113126.9|113164.9|113132.7|113151.9|113112.6|11
1737516750000|2025-01-22 03:32:30|113154|113129|113167|113117|113169|113129|113150.2|113107.7|17
1737516760000|2025-01-22 03:32:40|113172.1|113122.1|113165.1|113115.1|113172.1|113122.1|113164.4|113114.4|8
1737516770000|2025-01-22 03:32:50|113164.1|113114.1|113163.5|113113.5|113168.9|113118.9|113157|113107|16
1737516780000|2025-01-22 03:33:00|113164.2|113114.2|113162.9|113112.9|113167.5|113117.5|113162.3|113112.3|11
1737516790000|2025-01-22 03:33:10|113161.4|113111.4|113153.3|113103.3|113161.4|113111.4|113152.8|113102.8|15
1737516800000|2025-01-22 03:33:20|113153.6|113103.6|113155.5|113105.5|113157.3|113107.3|113153.6|113103.6|6
1737516810000|2025-01-22 03:33:30|113154.2|113104.2|113151.9|113101.9|113155.5|113105.5|113148.7|113098.7|21
1737516820000|2025-01-22 03:33:40|113152.8|113102.8|113153.7|113103.7|113155|113105|113151.9|113101.9|11
1737516830000|2025-01-22 03:33:50|113152.7|113102.7|113151.7|113101.7|113154|113104|113151.1|113101.1|11
1737516840000|2025-01-22 03:34:00|113152.5|113102.5|113151.4|113101.4|113152.8|113102.8|113150.5|113100.5|10
1737516850000|2025-01-22 03:34:10|113151.1|113101.1|113148.7|113098.7|113151.1|113101.1|113147.1|113097.1|6
1737516860000|2025-01-22 03:34:20|113149|113099|113152.6|113102.6|113157.1|113107.1|113144.6|113094.6|21
1737516870000|2025-01-22 03:34:30|113151.4|113101.4|113151.7|113101.7|113151.7|113101.7|113150.7|113100.7|3
1737516880000|2025-01-22 03:34:40|113151.8|113101.8|113152.4|113102.4|113152.4|113102.4|113151.8|113101.8|3
1737516890000|2025-01-22 03:34:50|113152.7|113102.7|113153|113103|113153|113103|113152.7|113102.7|3
1737516900000|2025-01-22 03:35:00|113153.3|113103.3|113155.1|113105.1|113156.6|113124.8|113139.9|113101.9|22
1737516910000|2025-01-22 03:35:10|113153.8|113103.8|113152|113102|113153.8|113103.8|113152|113102|5
1737516920000|2025-01-22 03:35:20|113152.1|113102.1|113152.1|113102.1|113152.1|113102.1|113152.1|113102.1|1
1737516930000|2025-01-22 03:35:30|113152|113102|113147.7|113097.7|113152|113102|113147.7|113097.7|9
1737516940000|2025-01-22 03:35:40|113146.2|113096.2|113146.3|113096.3|113149.5|113099.5|113143.5|113093.5|17
1737516950000|2025-01-22 03:35:50|113146.1|113096.1|113149.8|113099.8|113150.6|113100.6|113144.6|113094.6|17
1737516960000|2025-01-22 03:36:00|113149.6|113099.6|113144.1|113094.1|113155.7|113105.7|113142.6|113092.6|25
1737516970000|2025-01-22 03:36:10|113144|113094|113146.5|113096.5|113146.5|113096.5|113144|113094|4
1737516980000|2025-01-22 03:36:20|113145.8|113095.8|113144.7|113094.7|113146.5|113096.5|113142.4|113092.4|15
1737516990000|2025-01-22 03:36:30|113143.5|113093.5|113141.2|113091.2|113143.5|113093.5|113139.4|113089.4|18
1737517000000|2025-01-22 03:36:40|113141.9|113091.9|113141.9|113091.9|113141.9|113091.9|113141.8|113091.8|3
1737517010000|2025-01-22 03:36:50|113141.8|113091.8|113142.9|113092.9|113148.8|113098.8|113141.8|113091.8|10
1737517020000|2025-01-22 03:37:00|113143|113093|113141.6|113091.6|113147.3|113097.3|113140.8|113090.8|14
1737517030000|2025-01-22 03:37:10|113140.4|113090.4|113138.7|113088.7|113142.2|113092.2|113135.3|113085.3|15
1737517040000|2025-01-22 03:37:20|113137.2|113087.2|113138.4|113088.4|113141.2|113091.2|113134.1|113084.1|18
1737517050000|2025-01-22 03:37:30|113137|113087|113131.3|113081.3|113143.3|113093.3|113131.3|113081.3|33
1737517060000|2025-01-22 03:37:40|113129.9|113079.9|113132.8|113082.8|113132.8|113082.8|113125.8|113075.8|14
1737517070000|2025-01-22 03:37:50|113132.5|113082.5|113122.6|113072.6|113132.5|113082.5|113122.6|113072.6|12
1737517080000|2025-01-22 03:38:00|113120|113070|113132.7|113082.7|113137.1|113087.1|113120|113070|53
1737517090000|2025-01-22 03:38:10|113132.4|113082.4|113133.9|113083.9|113136.5|113086.5|113132.4|113082.4|21
1737517100000|2025-01-22 03:38:20|113134.4|113084.4|113134.2|113084.2|113135.1|113085.1|113132.5|113082.5|9
1737517110000|2025-01-22 03:38:30|113134.3|113084.3|113134.2|113084.2|113134.3|113084.3|113134.2|113084.2|4
1737517120000|2025-01-22 03:38:40|113134.3|113084.3|113134.8|113084.8|113139.7|113089.7|113130.6|113080.6|14
1737517130000|2025-01-22 03:38:50|113132.7|113082.7|113134.5|113084.5|113138.6|113088.6|113130.4|113080.4|14
1737517140000|2025-01-22 03:39:00|113135.1|113085.1|113133.8|113083.8|113137.3|113087.3|113132.9|113082.9|13
1737517150000|2025-01-22 03:39:10|113134.5|113084.5|113132.9|113082.9|113135.5|113085.5|113131.6|113081.6|10
1737517160000|2025-01-22 03:39:20|113132.6|113082.6|113134.2|113084.2|113134.2|113084.2|113132.6|113082.6|5
1737517170000|2025-01-22 03:39:30|113134.1|113084.1|113134.8|113084.8|113134.8|113084.8|113134.1|113084.1|7
1737517180000|2025-01-22 03:39:40|113136.6|113086.6|113135.5|113085.5|113137.3|113087.3|113135.5|113085.5|5
1737517190000|2025-01-22 03:39:50|113135.8|113085.8|113135.9|113085.9|113135.9|113085.9|113135.8|113085.8|2
1737517200000|2025-01-22 03:40:00|113136|113086|113134.4|113084.4|113136|113086|113132.1|113082.1|9
1737517210000|2025-01-22 03:40:10|113134.3|113084.3|113134.7|113084.7|113134.7|113084.7|113134.3|113084.3|3
1737517230000|2025-01-22 03:40:30|113134.4|113084.4|113143.1|113093.1|113145.2|113095.2|113134.4|113084.4|21
1737517240000|2025-01-22 03:40:40|113143.5|113093.5|113143.2|113093.2|113143.6|113093.6|113142.5|113092.5|8
1737517250000|2025-01-22 03:40:50|113143.3|113093.3|113143.3|113093.3|113143.3|113093.3|113143.3|113093.3|1
1737517260000|2025-01-22 03:41:00|113141.7|113091.7|113141.3|113091.3|113143.2|113093.2|113140.2|113090.2|13
1737517270000|2025-01-22 03:41:10|113141.4|113091.4|113144.6|113094.6|113146.6|113096.6|113136.7|113086.7|12
1737517280000|2025-01-22 03:41:20|113147.8|113097.8|113152.6|113102.6|113160.8|113110.8|113147.4|113097.4|19
1737517290000|2025-01-22 03:41:30|113151.4|113101.4|113152.1|113102.1|113155.1|113105.1|113149.9|113099.9|8
1737517300000|2025-01-22 03:41:40|113153.9|113103.9|113150.6|113100.6|113155.4|113105.4|113150.4|113100.4|13
1737517310000|2025-01-22 03:41:50|113150.5|113100.5|113150.7|113100.7|113150.7|113100.7|113150.5|113100.5|3
1737517320000|2025-01-22 03:42:00|113152.4|113102.4|113154.9|113104.9|113156.9|113106.9|113151.9|113101.9|12
1737517330000|2025-01-22 03:42:10|113154.1|113104.1|113155.2|113105.2|113155.2|113105.2|113154.1|113104.1|4
1737517350000|2025-01-22 03:42:30|113154|113104|113150.5|113100.5|113154|113104|113149.5|113099.5|10
1737517360000|2025-01-22 03:42:40|113150.9|113100.9|113158.8|113108.8|113162.6|113112.6|113150.9|113100.9|17
1737517370000|2025-01-22 03:42:50|113157.6|113107.6|113156.2|113106.2|113158.9|113108.9|113156.2|113106.2|6
1737517380000|2025-01-22 03:43:00|113159.8|113109.8|113158|113108|113164.9|113114.9|113158|113108|21
1737517390000|2025-01-22 03:43:10|113157.9|113107.9|113159.5|113109.5|113159.5|113109.5|113157.3|113107.3|10
1737517400000|2025-01-22 03:43:20|113161.8|113111.8|113164.6|113114.6|113166.6|113116.6|113158.3|113108.3|22
1737517410000|2025-01-22 03:43:30|113165.7|113115.7|113165.4|113115.4|113166.9|113116.9|113163.2|113113.2|8
1737517420000|2025-01-22 03:43:40|113165.6|113115.6|113165.7|113115.7|113169.9|113119.9|113164.3|113114.3|9
1737517430000|2025-01-22 03:43:50|113167.4|113117.4|113164.1|113114.1|113167.9|113117.9|113164.1|113114.1|15
1737517440000|2025-01-22 03:44:00|113164.2|113114.2|113166.2|113116.2|113170.7|113120.7|113164.1|113114.1|12
1737517450000|2025-01-22 03:44:10|113166.4|113116.4|113165.4|113115.4|113167.6|113117.6|113165.4|113115.4|9
1737517460000|2025-01-22 03:44:20|113164.2|113114.2|113164.2|113114.2|113164.2|113114.2|113163.5|113113.5|4
1737517470000|2025-01-22 03:44:30|113164.1|113114.1|113163.9|113113.9|113164.1|113114.1|113163.9|113113.9|3
1737517480000|2025-01-22 03:44:40|113162.5|113112.5|113161.4|113111.4|113165.3|113115.3|113161.4|113111.4|15
1737517490000|2025-01-22 03:44:50|113158.7|113108.7|113158.5|113108.5|113158.8|113108.8|113158.5|113108.5|3
1737517500000|2025-01-22 03:45:00|113158.9|113108.9|113165.4|113115.4|113167.1|113117.1|113158.9|113108.9|24
1737517510000|2025-01-22 03:45:10|113164.9|113114.9|113164.5|113114.5|113164.9|113114.9|113164.5|113114.5|2
1737517520000|2025-01-22 03:45:20|113165.2|113115.2|113165.3|113115.3|113166.7|113116.7|113165.2|113115.2|3
1737517530000|2025-01-22 03:45:30|113164.9|113114.9|113160.6|113110.6|113164.9|113114.9|113160.4|113110.4|7
1737517540000|2025-01-22 03:45:40|113161.3|113111.3|113163|113113|113168.6|113118.6|113161.3|113111.3|15
1737517550000|2025-01-22 03:45:50|113163.1|113113.1|113154.1|113104.1|113163.1|113113.1|113151.4|113101.4|15
1737517560000|2025-01-22 03:46:00|113154.2|113104.2|113152.7|113102.7|113155.6|113105.6|113151.6|113101.6|8
1737517570000|2025-01-22 03:46:10|113152.1|113102.1|113144.2|113119.2|113154.4|113119.7|113143.2|113102.1|7
1737517580000|2025-01-22 03:46:20|113144.1|113119.1|113148.6|113123.6|113148.6|113123.6|113144.1|113119.1|5
1737517590000|2025-01-22 03:46:30|113150.2|113125.2|113151.2|113126.2|113157.4|113132.4|113150.2|113125.2|10
1737517600000|2025-01-22 03:46:40|113150.8|113125.8|113150.4|113125.4|113150.8|113125.8|113150.4|113125.4|2
1737517620000|2025-01-22 03:47:00|113151.3|113126.3|113174.6|113149.6|113180.3|113149.8|113151.3|113126.3|20
1737517630000|2025-01-22 03:47:10|113175|113150|113188|113138|113188.8|113153.6|113173|113135.8|20
1737517640000|2025-01-22 03:47:20|113187.4|113137.4|113190.6|113140.6|113191.5|113141.5|113185.9|113135.9|14
1737517650000|2025-01-22 03:47:30|113191.2|113141.2|113192.9|113142.9|113194.9|113144.9|113191.2|113141.2|17
1737517660000|2025-01-22 03:47:40|113193.1|113143.1|113192.7|113142.7|113193.1|113143.1|113191.1|113141.1|11
1737517670000|2025-01-22 03:47:50|113189.8|113139.8|113191.4|113141.4|113191.4|113141.4|113189.8|113139.8|4
1737517680000|2025-01-22 03:48:00|113191.3|113141.3|113192.6|113142.6|113192.6|113142.6|113190.6|113140.6|4
1737517700000|2025-01-22 03:48:20|113192.4|113142.4|113195.3|113145.3|113195.3|113145.3|113187.1|113137.1|8
1737517710000|2025-01-22 03:48:30|113194.5|113144.5|113192.1|113142.1|113194.5|113144.5|113191.5|113141.5|8
1737517720000|2025-01-22 03:48:40|113192.3|113142.3|113193.7|113143.7|113195.6|113145.6|113191.8|113141.8|8
1737517730000|2025-01-22 03:48:50|113192.5|113142.5|113191.2|113141.2|113192.5|113142.5|113188.6|113138.6|13
1737517740000|2025-01-22 03:49:00|113191|113141|113196.5|113146.5|113196.5|113146.5|113190.9|113140.9|12
1737517750000|2025-01-22 03:49:10|113195|113145|113196.3|113146.3|113197.2|113147.2|113193.2|113143.2|9
1737517760000|2025-01-22 03:49:20|113200.5|113150.5|113203.5|113153.5|113208.7|113158.7|113200.5|113150.5|7
1737517770000|2025-01-22 03:49:30|113202.2|113152.2|113201.2|113151.2|113202.2|113152.2|113195.7|113145.7|20
1737517780000|2025-01-22 03:49:40|113201|113151|113202.5|113152.5|113204.5|113154.5|113201|113151|10
1737517790000|2025-01-22 03:49:50|113203.9|113153.9|113206.8|113156.8|113214.1|113164.1|113199.9|113149.9|38
1737517800000|2025-01-22 03:50:00|113207.9|113157.9|113205.3|113155.3|113214.7|113164.7|113199|113149|39
1737517810000|2025-01-22 03:50:10|113203|113153|113199.5|113149.5|113205.1|113155.1|113192.8|113142.8|43
1737517820000|2025-01-22 03:50:20|113198.1|113148.1|113199.1|113149.1|113202.6|113152.6|113195.2|113145.2|27
1737517830000|2025-01-22 03:50:30|113198.3|113148.3|113196.9|113146.9|113198.3|113148.3|113196.5|113146.5|7
1737517840000|2025-01-22 03:50:40|113197|113147|113195.9|113145.9|113197.5|113147.5|113194.3|113144.3|10
1737517850000|2025-01-22 03:50:50|113194.9|113144.9|113195.6|113145.6|113196|113146|113194.9|113144.9|6
1737517860000|2025-01-22 03:51:00|113195.7|113145.7|113195.9|113145.9|113196|113146|113195.7|113145.7|4
1737517870000|2025-01-22 03:51:10|113194.9|113144.9|113197.6|113147.6|113198.7|113148.7|113192.5|113142.5|13
1737517880000|2025-01-22 03:51:20|113196.5|113146.5|113194.1|113144.1|113196.5|113146.5|113194.1|113144.1|5
1737517890000|2025-01-22 03:51:30|113192|113142|113186.9|113136.9|113195.1|113145.1|113186.4|113136.4|15
1737517900000|2025-01-22 03:51:40|113187|113137|113185.4|113135.4|113187.3|113137.3|113181|113131|21
1737517910000|2025-01-22 03:51:50|113183.3|113133.3|113187.3|113137.3|113197.2|113147.2|113183.3|113133.3|19
1737517920000|2025-01-22 03:52:00|113187.5|113137.5|113185.4|113135.4|113190|113140|113185.4|113135.4|7
1737517930000|2025-01-22 03:52:10|113186.9|113136.9|113188.6|113138.6|113194.5|113144.5|113186.9|113136.9|13
1737517940000|2025-01-22 03:52:20|113188.7|113138.7|113186.8|113136.8|113188.7|113138.7|113186.8|113136.8|3
1737517950000|2025-01-22 03:52:30|113187|113137|113202.7|113152.7|113205.1|113155.1|113187|113137|28
1737517960000|2025-01-22 03:52:40|113203.1|113153.1|113207.4|113157.4|113209.5|113159.5|113203.1|113153.1|14
1737517970000|2025-01-22 03:52:50|113207.8|113157.8|113208.8|113158.8|113210.6|113160.6|113206.3|113156.3|10
1737517980000|2025-01-22 03:53:00|113208.9|113158.9|113212.2|113162.2|113213.1|113163.1|113208.9|113158.9|27
1737517990000|2025-01-22 03:53:10|113210.6|113160.6|113198.9|113148.9|113212|113162|113198.9|113148.9|14
1737518000000|2025-01-22 03:53:20|113198.5|113148.5|113196.9|113146.9|113199.2|113149.2|113195.5|113145.5|13
1737518010000|2025-01-22 03:53:30|113200.4|113150.4|113200.1|113150.1|113200.4|113150.4|113198.2|113148.2|5
1737518020000|2025-01-22 03:53:40|113199.1|113149.1|113204.2|113154.2|113206.9|113156.9|113199.1|113149.1|10
1737518030000|2025-01-22 03:53:50|113205.7|113155.7|113206.9|113156.9|113206.9|113156.9|113205.7|113155.7|2
1737518040000|2025-01-22 03:54:00|113205.4|113155.4|113204.9|113154.9|113209.1|113159.1|113203.8|113153.8|16
1737518050000|2025-01-22 03:54:10|113209|113159|113199.9|113149.9|113209|113159|113199.9|113149.9|6
1737518060000|2025-01-22 03:54:20|113198.5|113148.5|113189.6|113139.6|113198.5|113148.5|113183.8|113133.8|22
1737518070000|2025-01-22 03:54:30|113190.4|113140.4|113191.4|113141.4|113192.2|113142.2|113190|113140|13
1737518080000|2025-01-22 03:54:40|113191.1|113141.1|113186|113136|113191.1|113141.1|113185.1|113135.1|12
1737518090000|2025-01-22 03:54:50|113189.4|113139.4|113191.4|113141.4|113193.3|113143.3|113189|113139|15
1737518100000|2025-01-22 03:55:00|113190.1|113140.1|113190.2|113140.2|113190.2|113140.2|113189.2|113139.2|7
1737518110000|2025-01-22 03:55:10|113189.3|113139.3|113189.7|113139.7|113193.4|113143.4|113188.3|113138.3|15
1737518120000|2025-01-22 03:55:20|113191.2|113141.2|113183.2|113133.2|113194.7|113144.7|113182.2|113132.2|21
1737518130000|2025-01-22 03:55:30|113184.7|113134.7|113186.8|113136.8|113187.1|113137.1|113184|113134|16
1737518140000|2025-01-22 03:55:40|113187.3|113137.3|113185|113135|113188.5|113138.5|113184.3|113134.3|13
1737518150000|2025-01-22 03:55:50|113185.1|113135.1|113188.5|113138.5|113192.4|113142.4|113184.8|113134.8|14
1737518160000|2025-01-22 03:56:00|113189.8|113139.8|113191.2|113141.2|113191.5|113141.5|113188|113138|15
1737518170000|2025-01-22 03:56:10|113191.8|113141.8|113193.2|113143.2|113196.9|113146.9|113191.8|113141.8|18
1737518180000|2025-01-22 03:56:20|113193.1|113143.1|113193.3|113143.3|113195.4|113145.4|113192|113142|14
1737518190000|2025-01-22 03:56:30|113194.9|113144.9|113193.3|113143.3|113194.9|113144.9|113193.2|113143.2|6
1737518200000|2025-01-22 03:56:40|113193.5|113143.5|113193.6|113143.6|113195.9|113145.9|113190.5|113140.5|15
1737518210000|2025-01-22 03:56:50|113193.4|113143.4|113193.4|113143.4|113193.4|113143.4|113193.4|113143.4|1
1737518220000|2025-01-22 03:57:00|113193.1|113143.1|113185.5|113135.5|113193.3|113143.3|113183.7|113133.7|21
1737518230000|2025-01-22 03:57:10|113185.3|113135.3|113181.1|113131.1|113185.5|113142.1|113167.1|113129|26
1737518240000|2025-01-22 03:57:20|113175.5|113125.5|113177.9|113127.9|113177.9|113127.9|113175.5|113125.5|3
1737518250000|2025-01-22 03:57:30|113179.1|113129.1|113181.2|113131.2|113184.1|113134.1|113179.1|113129.1|12
1737518260000|2025-01-22 03:57:40|113181.4|113131.4|113182.6|113132.6|113182.7|113132.7|113178.1|113128.1|15
1737518270000|2025-01-22 03:57:50|113182.5|113132.5|113177.9|113127.9|113183.9|113133.9|113177.9|113127.9|13
1737518280000|2025-01-22 03:58:00|113178.8|113128.8|113176.3|113126.3|113179.6|113129.6|113175.8|113125.8|20
1737518290000|2025-01-22 03:58:10|113177.2|113127.2|113179|113129|113182|113132|113177.2|113127.2|9
1737518300000|2025-01-22 03:58:20|113179.2|113129.2|113174.7|113124.7|113179.2|113129.2|113173.6|113123.6|10
1737518310000|2025-01-22 03:58:30|113173.5|113123.5|113171.9|113121.9|113173.5|113123.5|113170.4|113120.4|11
1737518320000|2025-01-22 03:58:40|113171.4|113121.4|113170.9|113120.9|113172.2|113122.2|113168|113118|15
1737518330000|2025-01-22 03:58:50|113171|113121|113174|113124|113175.6|113125.6|113170.2|113120.2|5
1737518340000|2025-01-22 03:59:00|113174.1|113124.1|113174.3|113124.3|113175.7|113125.7|113174.1|113124.1|6
1737518350000|2025-01-22 03:59:10|113174.2|113124.2|113174|113124|113174.2|113124.2|113174|113124|2
1737518360000|2025-01-22 03:59:20|113174.2|113124.2|113174|113124|113174.2|113124.2|113174|113124|2
1737518380000|2025-01-22 03:59:40|113174.1|113124.1|113163.6|113138.6|113174.2|113139.3|113159.6|113122.8|7
1737518390000|2025-01-22 03:59:50|113162.4|113137.4|113170.4|113120.4|113173|113137.4|113158.8|113120.4|17
1737518400000|2025-01-22 04:00:00|113171|113121|113175.7|113125.7|113175.7|113125.7|113169.4|113119.4|10
1737518410000|2025-01-22 04:00:10|113175.1|113125.1|113174.3|113124.3|113175.1|113125.1|113173.9|113123.9|8
1737518420000|2025-01-22 04:00:20|113174.2|113124.2|113179.9|113129.9|113181.3|113131.3|113174.2|113124.2|13
1737518430000|2025-01-22 04:00:30|113181.7|113131.7|113179|113129|113181.7|113131.7|113177.3|113127.3|17
1737518440000|2025-01-22 04:00:40|113178.9|113128.9|113171.2|113121.2|113178.9|113128.9|113158.6|113108.6|11
1737518450000|2025-01-22 04:00:50|113173.7|113123.7|113166.9|113116.9|113173.7|113123.7|113163.7|113113.7|18
1737518460000|2025-01-22 04:01:00|113166.5|113116.5|113168.6|113118.6|113168.6|113118.6|113166.5|113116.5|4
1737518470000|2025-01-22 04:01:10|113168.2|113118.2|113167.8|113117.8|113168.2|113118.2|113167.6|113117.6|3
1737518480000|2025-01-22 04:01:20|113166.5|113116.5|113165.2|113115.2|113167.9|113117.9|113164.3|113114.3|7
1737518490000|2025-01-22 04:01:30|113165.3|113115.3|113166.8|113116.8|113167.5|113117.5|113165|113115|7
1737518500000|2025-01-22 04:01:40|113167|113117|113167.3|113117.3|113167.3|113117.3|113167|113117|3
1737518510000|2025-01-22 04:01:50|113167.2|113117.2|113166.9|113116.9|113167.2|113117.2|113166.9|113116.9|2
1737518520000|2025-01-22 04:02:00|113166.8|113116.8|113160.4|113110.4|113172.7|113122.7|113159|113109|17
1737518530000|2025-01-22 04:02:10|113160.6|113110.6|113164.1|113114.1|113164.1|113114.1|113160.6|113110.6|7
1737518540000|2025-01-22 04:02:20|113164.3|113114.3|113164.4|113114.4|113164.4|113114.4|113164.3|113114.3|2
1737518550000|2025-01-22 04:02:30|113164.3|113114.3|113164.4|113114.4|113164.4|113114.4|113164.2|113114.2|3
1737518560000|2025-01-22 04:02:40|113165.7|113115.7|113168.9|113118.9|113168.9|113118.9|113164.5|113114.5|8
1737518570000|2025-01-22 04:02:50|113168.2|113118.2|113165|113115|113168.2|113118.2|113162|113112|7
1737518580000|2025-01-22 04:03:00|113164.8|113114.8|113167.8|113117.8|113167.8|113117.8|113164.5|113114.5|8
1737518590000|2025-01-22 04:03:10|113169.1|113119.1|113166.5|113116.5|113170.6|113120.6|113164.3|113114.3|9
1737518600000|2025-01-22 04:03:20|113166.4|113116.4|113162.7|113112.7|113166.4|113116.4|113162.7|113112.7|3
1737518610000|2025-01-22 04:03:30|113162.2|113112.2|113162.7|113112.7|113164.6|113114.6|113161.4|113111.4|8
1737518620000|2025-01-22 04:03:40|113161.1|113111.1|113165.7|113115.7|113168.6|113118.6|113161.1|113111.1|11
1737518630000|2025-01-22 04:03:50|113165.4|113115.4|113165.4|113115.4|113165.4|113115.4|113165.3|113115.3|3
1737518640000|2025-01-22 04:04:00|113165.5|113115.5|113165.6|113115.6|113165.6|113115.6|113165.5|113115.5|2
1737518650000|2025-01-22 04:04:10|113165.7|113115.7|113165.5|113115.5|113165.7|113115.7|113165.5|113115.5|2
1737518660000|2025-01-22 04:04:20|113165.9|113115.9|113167|113117|113167|113117|113165.9|113115.9|3
1737518670000|2025-01-22 04:04:30|113167.2|113117.2|113167.2|113117.2|113167.2|113117.2|113167.2|113117.2|1
1737518680000|2025-01-22 04:04:40|113167.1|113117.1|113163.8|113113.8|113167.1|113117.1|113163.4|113113.4|10
1737518700000|2025-01-22 04:05:00|113162.5|113112.5|113162.9|113112.9|113163.1|113113.1|113162.5|113112.5|3
1737518710000|2025-01-22 04:05:10|113163|113113|113158.7|113108.7|113163|113113|113148.3|113098.3|19
1737518720000|2025-01-22 04:05:20|113157.4|113107.4|113155.2|113105.2|113157.4|113107.4|113155.2|113105.2|5
1737518730000|2025-01-22 04:05:30|113154.9|113104.9|113154.5|113104.5|113155.4|113105.4|113154.2|113104.2|8
1737518740000|2025-01-22 04:05:40|113152.8|113102.8|113162|113112|113162.3|113112.3|113152.8|113102.8|15
1737518750000|2025-01-22 04:05:50|113163.3|113113.3|113162.6|113112.6|113163.6|113113.6|113161.2|113111.2|4
1737518770000|2025-01-22 04:06:10|113164.6|113114.6|113165.6|113115.6|113166.6|113116.6|113164.6|113114.6|7
1737518780000|2025-01-22 04:06:20|113165.3|113115.3|113165.3|113115.3|113165.3|113115.3|113165.3|113115.3|1
1737518790000|2025-01-22 04:06:30|113166.5|113116.5|113167.5|113117.5|113170.3|113120.3|113165.9|113115.9|8
1737518800000|2025-01-22 04:06:40|113168.1|113118.1|113164.2|113114.2|113171.2|113121.2|113164.2|113114.2|13
1737518810000|2025-01-22 04:06:50|113163.9|113113.9|113163.8|113113.8|113163.9|113113.9|113163.8|113113.8|2
1737518820000|2025-01-22 04:07:00|113160.3|113110.3|113163.4|113113.4|113163.4|113113.4|113160.1|113110.1|7
1737518830000|2025-01-22 04:07:10|113163.3|113113.3|113164.4|113114.4|113165|113115|113163.3|113113.3|6
1737518840000|2025-01-22 04:07:20|113163.5|113113.5|113153.1|113103.1|113163.5|113113.5|113149.5|113099.5|10
1737518850000|2025-01-22 04:07:30|113150.8|113100.8|113158.9|113108.9|113161.7|113111.7|113150.8|113100.8|18
1737518860000|2025-01-22 04:07:40|113158.3|113108.3|113155.8|113105.8|113160.7|113110.7|113155.2|113105.2|20
1737518870000|2025-01-22 04:07:50|113153|113103|113153.2|113103.2|113157.3|113107.3|113149.7|113099.7|44
1737518880000|2025-01-22 04:08:00|113154.6|113104.6|113149.3|113099.3|113154.6|113104.6|113148.6|113098.6|8
1737518890000|2025-01-22 04:08:10|113147.8|113097.8|113145.2|113095.2|113148|113098|113142|113092|32
1737518900000|2025-01-22 04:08:20|113143.5|113093.5|113146.9|113096.9|113149.9|113099.9|113139|113089|30
1737518910000|2025-01-22 04:08:30|113147|113097|113145.2|113095.2|113147|113097|113144|113094|12
1737518920000|2025-01-22 04:08:40|113146.4|113096.4|113145.6|113095.6|113146.6|113096.6|113143.9|113093.9|9
1737518930000|2025-01-22 04:08:50|113143.2|113093.2|113144.6|113094.6|113146.1|113096.1|113141.1|113091.1|16
1737518940000|2025-01-22 04:09:00|113142|113092|113145.4|113095.4|113148.2|113098.2|113141.8|113091.8|16
1737518950000|2025-01-22 04:09:10|113144.6|113094.6|113142.4|113092.4|113144.6|113094.6|113141.6|113091.6|8
1737518960000|2025-01-22 04:09:20|113140.2|113090.2|113140.3|113090.3|113142.4|113092.4|113137.8|113087.8|13
1737518970000|2025-01-22 04:09:30|113140.1|113090.1|113136|113086|113140.1|113090.1|113136|113086|7
1737518980000|2025-01-22 04:09:40|113136.4|113086.4|113135.1|113085.1|113137.9|113087.9|113129.3|113079.3|13
1737518990000|2025-01-22 04:09:50|113133.9|113083.9|113140.4|113090.4|113144.1|113094.1|113133.1|113083.1|21
1737519000000|2025-01-22 04:10:00|113139.6|113089.6|113136.2|113086.2|113141.5|113091.5|113135.9|113085.9|16
1737519010000|2025-01-22 04:10:10|113136|113086|113134.9|113084.9|113136|113086|113134.2|113084.2|8
1737519020000|2025-01-22 04:10:20|113134.8|113084.8|113134.1|113084.1|113134.8|113084.8|113134.1|113084.1|2
1737519040000|2025-01-22 04:10:40|113133.8|113083.8|113133.8|113083.8|113133.8|113083.8|113133.8|113083.8|1
1737519050000|2025-01-22 04:10:50|113132.8|113082.8|113126.8|113076.8|113136.6|113086.6|113122.6|113072.6|31
1737519060000|2025-01-22 04:11:00|113126.2|113076.2|113132.7|113082.7|113138.2|113088.2|113121.7|113071.7|26
1737519070000|2025-01-22 04:11:10|113133.1|113083.1|113123.3|113073.3|113133.1|113083.1|113121.1|113071.1|13
1737519080000|2025-01-22 04:11:20|113122.9|113072.9|113124.1|113074.1|113127.1|113077.1|113121.2|113071.2|8
1737519090000|2025-01-22 04:11:30|113123.7|113073.7|113123.5|113073.5|113123.7|113073.7|113123.5|113073.5|4
1737519100000|2025-01-22 04:11:40|113123.6|113073.6|113123.5|113073.5|113123.6|113073.6|113123.5|113073.5|2
1737519110000|2025-01-22 04:11:50|113123.6|113073.6|113123.5|113073.5|113123.6|113073.6|113123.3|113073.3|5
1737519120000|2025-01-22 04:12:00|113123.4|113073.4|113124.8|113074.8|113130.4|113080.4|113121.4|113071.4|10
1737519130000|2025-01-22 04:12:10|113124.7|113074.7|113124.8|113074.8|113127.7|113077.7|113123.3|113073.3|9
1737519140000|2025-01-22 04:12:20|113125.8|113075.8|113126.1|113076.1|113130|113080|113124.6|113074.6|11
1737519150000|2025-01-22 04:12:30|113126.4|113076.4|113120.2|113070.2|113126.4|113076.4|113120.2|113070.2|8
1737519160000|2025-01-22 04:12:40|113119.7|113069.7|113119|113069|113119.7|113069.7|113119|113069|3
1737519180000|2025-01-22 04:13:00|113119.1|113069.1|113114.6|113064.6|113123.9|113073.9|113113.2|113063.2|24
1737519190000|2025-01-22 04:13:10|113114.5|113064.5|113113.7|113063.7|113114.5|113064.5|113113.4|113063.4|3
1737519200000|2025-01-22 04:13:20|113113.6|113063.6|113114.6|113064.6|113114.6|113064.6|113113.3|113063.3|5
1737519210000|2025-01-22 04:13:30|113116.1|113066.1|113118.5|113068.5|113121.1|113071.1|113116.1|113066.1|7
1737519220000|2025-01-22 04:13:40|113117.9|113067.9|113113.9|113063.9|113118.7|113068.7|113113.9|113063.9|12
1737519230000|2025-01-22 04:13:50|113115.3|113065.3|113114|113064|113115.3|113065.3|113113.8|113063.8|8
1737519240000|2025-01-22 04:14:00|113112.8|113062.8|113113.9|113063.9|113113.9|113063.9|113112.7|113062.7|3
1737519250000|2025-01-22 04:14:10|113113.8|113063.8|113105.6|113055.6|113113.9|113063.9|113105.3|113055.3|15
1737519260000|2025-01-22 04:14:20|113105.3|113055.3|113104.7|113054.7|113105.3|113055.3|113104.7|113054.7|3
1737519270000|2025-01-22 04:14:30|113104.8|113054.8|113104.5|113054.5|113104.8|113054.8|113103.8|113053.8|7
1737519280000|2025-01-22 04:14:40|113103.7|113053.7|113103.5|113053.5|113104.4|113054.4|113103.5|113053.5|5
1737519290000|2025-01-22 04:14:50|113092.2|113067.2|113091.3|113066.3|113094.9|113069.9|113091.3|113066.3|9
1737519300000|2025-01-22 04:15:00|113091.5|113066.5|113093|113068|113093|113068|113091.5|113066.5|5
1737519310000|2025-01-22 04:15:10|113091.8|113066.8|113094.7|113069.7|113097.5|113072.5|113091.8|113066.8|13
1737519320000|2025-01-22 04:15:20|113094.6|113069.6|113094.4|113069.4|113094.8|113069.8|113094|113069|6
1737519330000|2025-01-22 04:15:30|113094.3|113069.3|113104.8|113054.8|113107|113069.3|113089.4|113047.7|24
1737519340000|2025-01-22 04:15:40|113104.9|113054.9|113106.8|113056.8|113112.5|113062.5|113104.9|113054.9|12
1737519350000|2025-01-22 04:15:50|113106.7|113056.7|113106.7|113056.7|113106.7|113056.7|113106.7|113056.7|1
1737519370000|2025-01-22 04:16:10|113105|113055|113104.8|113054.8|113105.2|113055.2|113104.8|113054.8|3
1737519380000|2025-01-22 04:16:20|113104.2|113054.2|113104.6|113054.6|113107.5|113057.5|113104.2|113054.2|4
1737519400000|2025-01-22 04:16:40|113105.8|113055.8|113112.7|113062.7|113114.8|113064.8|113105.8|113055.8|16
1737519410000|2025-01-22 04:16:50|113111.5|113061.5|113103.7|113053.7|113112.1|113062.1|113103.1|113053.1|14
1737519420000|2025-01-22 04:17:00|113103.8|113053.8|113105.2|113055.2|113107|113057|113103.8|113053.8|5
1737519430000|2025-01-22 04:17:10|113107|113057|113106.2|113056.2|113107|113057|113104.3|113054.3|9
1737519440000|2025-01-22 04:17:20|113106.4|113056.4|113112.7|113062.7|113114.2|113064.2|113106.4|113056.4|21
1737519450000|2025-01-22 04:17:30|113111.3|113061.3|113109.9|113059.9|113111.3|113061.3|113109.1|113059.1|10
1737519460000|2025-01-22 04:17:40|113110.5|113060.5|113109.5|113059.5|113112.3|113062.3|113109.3|113059.3|15
1737519470000|2025-01-22 04:17:50|113110.9|113060.9|113112.3|113062.3|113112.4|113062.4|113109.5|113059.5|15
1737519480000|2025-01-22 04:18:00|113110.6|113060.6|113110|113060|113114.2|113064.2|113105.9|113055.9|16
1737519490000|2025-01-22 04:18:10|113112.8|113062.8|113114.8|113064.8|113115.5|113065.5|113112.8|113062.8|10
1737519500000|2025-01-22 04:18:20|113118.4|113068.4|113118.2|113068.2|113123.7|113073.7|113115.6|113065.6|32
1737519510000|2025-01-22 04:18:30|113117|113067|113122|113072|113122.5|113072.5|113117|113067|21
1737519520000|2025-01-22 04:18:40|113122.2|113072.2|113125.7|113075.7|113127.3|113077.3|113122.2|113072.2|7
1737519530000|2025-01-22 04:18:50|113124.2|113074.2|113126.2|113076.2|113127.1|113077.1|113122.4|113072.4|22
1737519540000|2025-01-22 04:19:00|113126.1|113076.1|113126.5|113076.5|113126.5|113076.5|113126|113076|4
1737519550000|2025-01-22 04:19:10|113127.2|113077.2|113128.6|113078.6|113129.4|113079.4|113126.4|113076.4|14
1737519560000|2025-01-22 04:19:20|113128.1|113078.1|113130.9|113080.9|113131.3|113081.3|113128.1|113078.1|5
1737519570000|2025-01-22 04:19:30|113130.8|113080.8|113130.8|113080.8|113130.8|113080.8|113130.8|113080.8|1
1737519580000|2025-01-22 04:19:40|113130.9|113080.9|113130.8|113080.8|113130.9|113080.9|113130.8|113080.8|2
1737519590000|2025-01-22 04:19:50|113132.6|113082.6|113129.3|113079.3|113133.2|113083.2|113129.3|113079.3|7
1737519600000|2025-01-22 04:20:00|113131.3|113081.3|113109.8|113059.8|113131.3|113081.3|113107.7|113057.7|20
1737519610000|2025-01-22 04:20:10|113110.7|113060.7|113113.1|113063.1|113114.9|113064.9|113110.7|113060.7|9
1737519620000|2025-01-22 04:20:20|113112.6|113062.6|113110|113060|113112.6|113062.6|113108.1|113058.1|11
1737519630000|2025-01-22 04:20:30|113108.5|113058.5|113109.6|113059.6|113110.7|113060.7|113108.5|113058.5|5
1737519640000|2025-01-22 04:20:40|113109.8|113059.8|113102.4|113052.4|113110.1|113060.1|113102.4|113052.4|5
1737519650000|2025-01-22 04:20:50|113103.9|113053.9|113103.9|113053.9|113103.9|113053.9|113103.9|113053.9|1
1737519660000|2025-01-22 04:21:00|113107|113057|113105.2|113055.2|113109.3|113059.3|113105.2|113055.2|11
1737519670000|2025-01-22 04:21:10|113105.3|113055.3|113100.7|113050.7|113105.4|113055.4|113100.7|113050.7|6
1737519680000|2025-01-22 04:21:20|113100.6|113050.6|113099.4|113049.4|113101.4|113051.4|113096.1|113046.1|15
1737519690000|2025-01-22 04:21:30|113100.2|113050.2|113096.2|113046.2|113100.2|113050.2|113093.6|113043.6|9
1737519700000|2025-01-22 04:21:40|113096.1|113046.1|113096.1|113046.1|113102.6|113052.6|113095.7|113045.7|15
1737519710000|2025-01-22 04:21:50|113095.5|113045.5|113094.3|113044.3|113095.5|113045.5|113092.9|113042.9|6
1737519720000|2025-01-22 04:22:00|113094.2|113044.2|113094.9|113044.9|113097.4|113047.4|113091.9|113041.9|11
1737519730000|2025-01-22 04:22:10|113094.1|113044.1|113094.1|113044.1|113094.8|113044.8|113091.1|113041.1|8
1737519740000|2025-01-22 04:22:20|113096.5|113046.5|113094.3|113044.3|113096.8|113046.8|113092.1|113042.1|18
1737519750000|2025-01-22 04:22:30|113095|113045|113092.3|113042.3|113098.9|113048.9|113090.9|113040.9|18
1737519760000|2025-01-22 04:22:40|113091.1|113041.1|113087|113037|113091.3|113041.3|113086.7|113036.7|12
1737519770000|2025-01-22 04:22:50|113087.7|113037.7|113087.5|113037.5|113088|113038|113086.2|113036.2|6
1737519780000|2025-01-22 04:23:00|113087.4|113037.4|113087.4|113037.4|113087.4|113037.4|113087.4|113037.4|1
1737519790000|2025-01-22 04:23:10|113087.3|113037.3|113087.5|113037.5|113087.5|113037.5|113087.3|113037.3|3
1737519800000|2025-01-22 04:23:20|113089|113039|113099.8|113049.8|113103|113053|113088.8|113038.8|21
1737519810000|2025-01-22 04:23:30|113096.9|113046.9|113098.7|113048.7|113100.5|113050.5|113096.9|113046.9|9
1737519820000|2025-01-22 04:23:40|113098.8|113048.8|113098.6|113048.6|113099.7|113049.7|113096.9|113046.9|11
1737519830000|2025-01-22 04:23:50|113098.4|113048.4|113098.6|113048.6|113098.6|113048.6|113098.2|113048.2|3
1737519840000|2025-01-22 04:24:00|113098.8|113048.8|113100|113050|113101.3|113051.3|113096.9|113046.9|12
1737519850000|2025-01-22 04:24:10|113100.3|113050.3|113100.6|113050.6|113100.6|113050.6|113100.3|113050.3|2
1737519860000|2025-01-22 04:24:20|113100.2|113050.2|113100.4|113050.4|113111.4|113061.4|113100.2|113050.2|10
1737519870000|2025-01-22 04:24:30|113100.5|113050.5|113100.6|113050.6|113100.6|113050.6|113100.5|113050.5|2
1737519880000|2025-01-22 04:24:40|113100.5|113050.5|113099.2|113049.2|113100.5|113050.5|113099|113049|4
1737519890000|2025-01-22 04:24:50|113099.1|113049.1|113086.1|113061.1|113099.1|113061.1|113086.1|113049.1|2
1737519900000|2025-01-22 04:25:00|113085.9|113060.9|113088.3|113063.3|113088.3|113063.3|113085.9|113060.9|5
1737519910000|2025-01-22 04:25:10|113088.6|113063.6|113089.8|113064.8|113090.3|113065.3|113088.6|113063.6|7
1737519920000|2025-01-22 04:25:20|113089.7|113064.7|113086.7|113061.7|113089.7|113064.7|113085.1|113060.1|6
1737519930000|2025-01-22 04:25:30|113086.5|113061.5|113086.3|113061.3|113086.5|113061.5|113086.3|113061.3|2
1737519940000|2025-01-22 04:25:40|113085|113060|113085.9|113060.9|113090.1|113065.1|113083.1|113058.1|20
1737519950000|2025-01-22 04:25:50|113085.6|113060.6|113085.5|113060.5|113085.6|113060.6|113085.5|113060.5|2
1737519970000|2025-01-22 04:26:10|113084.6|113059.6|113095.7|113045.7|113098|113059.6|113084.6|113044.3|7
1737520000000|2025-01-22 04:26:40|113084.7|113059.7|113084.7|113059.7|113084.7|113059.7|113084.7|113059.7|1
1737520020000|2025-01-22 04:27:00|113084.3|113059.3|113075.2|113050.2|113084.3|113059.3|113072.3|113047.3|15
1737520030000|2025-01-22 04:27:10|113075.7|113050.7|113075.2|113050.2|113075.7|113050.7|113074.8|113049.8|4
1737520040000|2025-01-22 04:27:20|113076.4|113051.4|113076.6|113051.6|113078.9|113053.9|113071.6|113046.6|15
1737520060000|2025-01-22 04:27:40|113077.8|113052.8|113077.8|113052.8|113079.2|113054.2|113077.8|113052.8|4
1737520070000|2025-01-22 04:27:50|113077.9|113052.9|113077.9|113052.9|113077.9|113052.9|113077.9|113052.9|1
1737520090000|2025-01-22 04:28:10|113078.8|113053.8|113078.8|113053.8|113078.8|113053.8|113078.8|113053.8|1
1737520100000|2025-01-22 04:28:20|113078.7|113053.7|113078.7|113053.7|113078.7|113053.7|113078.7|113053.7|1
1737520110000|2025-01-22 04:28:30|113080.8|113055.8|113077|113052|113080.8|113055.8|113077|113052|4
1737520120000|2025-01-22 04:28:40|113078.3|113053.3|113076.3|113051.3|113083.2|113058.2|113076.3|113051.3|9
1737520130000|2025-01-22 04:28:50|113076.2|113051.2|113075.3|113050.3|113076.2|113051.2|113073.8|113048.8|6
1737520140000|2025-01-22 04:29:00|113073.3|113048.3|113075.3|113050.3|113076.6|113051.6|113072|113047|9
1737520150000|2025-01-22 04:29:10|113075.1|113050.1|113074.1|113049.1|113077.6|113052.6|113074.1|113049.1|8
1737520170000|2025-01-22 04:29:30|113075.1|113050.1|113072.7|113047.7|113075.1|113050.1|113072.7|113047.7|4
1737520180000|2025-01-22 04:29:40|113072.8|113047.8|113073.6|113048.6|113074.9|113049.9|113072.8|113047.8|3
1737520190000|2025-01-22 04:29:50|113075.5|113050.5|113072.7|113047.7|113075.5|113050.5|113071.3|113046.3|8
1737520200000|2025-01-22 04:30:00|113071.6|113046.6|113065.2|113040.2|113071.6|113046.6|113065.2|113040.2|7
1737520210000|2025-01-22 04:30:10|113066.6|113041.6|113071.8|113046.8|113074.3|113049.3|113066.6|113041.6|7
1737520220000|2025-01-22 04:30:20|113073|113048|113075.4|113050.4|113077.3|113052.3|113072.5|113047.5|9
1737520230000|2025-01-22 04:30:30|113076.3|113051.3|113075.5|113050.5|113077.2|113052.2|113073.9|113048.9|13
1737520240000|2025-01-22 04:30:40|113076.4|113051.4|113071.9|113046.9|113076.6|113051.6|113068.2|113043.2|11
1737520250000|2025-01-22 04:30:50|113073.2|113048.2|113060.6|113035.6|113073.2|113048.2|113060.6|113035.6|7
1737520260000|2025-01-22 04:31:00|113060.8|113035.8|113069.6|113044.6|113071.1|113046.1|113060.6|113035.6|12
1737520270000|2025-01-22 04:31:10|113069.3|113044.3|113080.3|113030.3|113080.3|113044.3|113066.8|113026.1|7
1737520280000|2025-01-22 04:31:20|113080.2|113030.2|113072.3|113022.3|113081.6|113031.6|113070.4|113020.4|16
1737520290000|2025-01-22 04:31:30|113075|113025|113074.8|113024.8|113078|113028|113074.8|113024.8|8
1737520300000|2025-01-22 04:31:40|113074.9|113024.9|113074.9|113024.9|113074.9|113024.9|113074.9|113024.9|1
1737520310000|2025-01-22 04:31:50|113076.3|113026.3|113066.2|113041.2|113076.7|113043.4|113064.6|113026.3|16
1737520320000|2025-01-22 04:32:00|113067|113042|113066.1|113041.1|113068.5|113043.5|113065.6|113040.6|7
1737520340000|2025-01-22 04:32:20|113066.2|113041.2|113066.6|113041.6|113068.6|113043.6|113066.2|113041.2|4
1737520350000|2025-01-22 04:32:30|113065.9|113040.9|113065.9|113040.9|113065.9|113040.9|113065.9|113040.9|1
1737520360000|2025-01-22 04:32:40|113066|113041|113068.6|113043.6|113068.6|113043.6|113066|113041|4
1737520370000|2025-01-22 04:32:50|113068.1|113043.1|113067.1|113042.1|113068.1|113043.1|113067.1|113042.1|5
1737520380000|2025-01-22 04:33:00|113066.9|113041.9|113063.9|113038.9|113066.9|113041.9|113060.3|113035.3|8
1737520390000|2025-01-22 04:33:10|113062.6|113037.6|113059.1|113034.1|113062.6|113037.6|113059.1|113034.1|8
1737520400000|2025-01-22 04:33:20|113059.3|113034.3|113058.2|113033.2|113059.3|113034.3|113058.2|113033.2|6
1737520420000|2025-01-22 04:33:40|113058.6|113033.6|113058.7|113033.7|113058.7|113033.7|113058.6|113033.6|2
1737520430000|2025-01-22 04:33:50|113061.1|113036.1|113065.3|113040.3|113074.1|113049.1|113061.1|113036.1|9
1737520440000|2025-01-22 04:34:00|113065.2|113040.2|113062.4|113037.4|113065.3|113040.3|113062.4|113037.4|5
1737520450000|2025-01-22 04:34:10|113062.5|113037.5|113063.4|113038.4|113063.4|113038.4|113062.5|113037.5|5
1737520460000|2025-01-22 04:34:20|113068.3|113043.3|113064.2|113039.2|113068.3|113043.3|113064.2|113039.2|6
1737520470000|2025-01-22 04:34:30|113064.3|113039.3|113058.2|113033.2|113064.3|113039.3|113058.2|113033.2|7
1737520480000|2025-01-22 04:34:40|113058.1|113033.1|113055.8|113030.8|113062.1|113037.1|113055.8|113030.8|14
1737520490000|2025-01-22 04:34:50|113055.7|113030.7|113051.8|113026.8|113055.7|113030.7|113047.9|113022.9|12
1737520500000|2025-01-22 04:35:00|113050.1|113025.1|113052.8|113027.8|113052.8|113027.8|113047.2|113022.2|8
1737520510000|2025-01-22 04:35:10|113051.8|113026.8|113050.1|113025.1|113051.8|113026.8|113049.9|113024.9|9
1737520520000|2025-01-22 04:35:20|113051.3|113026.3|113054.1|113029.1|113056.6|113031.6|113051.3|113026.3|4
1737520530000|2025-01-22 04:35:30|113054.4|113029.4|113054.7|113029.7|113054.7|113029.7|113054.4|113029.4|2
1737520540000|2025-01-22 04:35:40|113054.9|113029.9|113057.3|113032.3|113057.7|113032.7|113054.9|113029.9|8
1737520550000|2025-01-22 04:35:50|113057.2|113032.2|113053.1|113028.1|113057.2|113032.2|113053.1|113028.1|5
1737520560000|2025-01-22 04:36:00|113053|113028|113057.6|113032.6|113059.4|113034.4|113053|113028|7
1737520590000|2025-01-22 04:36:30|113068.2|113043.2|113074|113049|113077.1|113052.1|113068.2|113043.2|20
1737520600000|2025-01-22 04:36:40|113074.3|113049.3|113077.1|113052.1|113078.7|113053.7|113074.3|113049.3|10
1737520610000|2025-01-22 04:36:50|113077|113052|113078.5|113053.5|113079.6|113054.6|113075.5|113050.5|13
1737520620000|2025-01-22 04:37:00|113078.9|113053.9|113081.4|113056.4|113083.7|113058.7|113076.7|113051.7|10
1737520630000|2025-01-22 04:37:10|113081.6|113056.6|113081.4|113056.4|113081.6|113056.6|113081.4|113056.4|2
1737520640000|2025-01-22 04:37:20|113081.5|113056.5|113080|113055|113081.5|113056.5|113080|113055|5
1737520650000|2025-01-22 04:37:30|113079.7|113054.7|113080.3|113055.3|113082.8|113057.8|113079.5|113054.5|12
1737520660000|2025-01-22 04:37:40|113080.6|113055.6|113086.6|113061.6|113086.6|113061.6|113079.4|113054.4|14
1737520670000|2025-01-22 04:37:50|113085.3|113060.3|113085.7|113060.7|113086|113061|113085.1|113060.1|4
1737520690000|2025-01-22 04:38:10|113084.2|113059.2|113083.7|113058.7|113084.2|113059.2|113082.3|113057.3|3
1737520700000|2025-01-22 04:38:20|113083.4|113058.4|113084.1|113059.1|113085.1|113060.1|113081.9|113056.9|11
1737520710000|2025-01-22 04:38:30|113084.5|113059.5|113084.7|113059.7|113084.7|113059.7|113084.5|113059.5|3
1737520720000|2025-01-22 04:38:40|113084.6|113059.6|113083.3|113058.3|113087.8|113062.8|113082.1|113057.1|11
1737520730000|2025-01-22 04:38:50|113083.8|113058.8|113084.3|113059.3|113084.3|113059.3|113083.6|113058.6|7
1737520740000|2025-01-22 04:39:00|113085.3|113060.3|113086.3|113061.3|113096.5|113071.5|113085.3|113060.3|15
1737520750000|2025-01-22 04:39:10|113086.4|113061.4|113082.3|113057.3|113086.4|113061.4|113082.3|113057.3|5
1737520760000|2025-01-22 04:39:20|113082.2|113057.2|113083.5|113058.5|113083.5|113058.5|113081.8|113056.8|4
1737520770000|2025-01-22 04:39:30|113083.1|113058.1|113081.8|113056.8|113083.1|113058.1|113081.5|113056.5|5
1737520780000|2025-01-22 04:39:40|113081.2|113056.2|113082.8|113057.8|113086.4|113061.4|113080.6|113055.6|14
1737520790000|2025-01-22 04:39:50|113083.9|113058.9|113086|113061|113087.3|113062.3|113083.9|113058.9|6
1737520800000|2025-01-22 04:40:00|113087.3|113062.3|113087.7|113062.7|113088.8|113063.8|113087.2|113062.2|6
1737520810000|2025-01-22 04:40:10|113087.2|113062.2|113087.2|113062.2|113087.2|113062.2|113087.2|113062.2|1
1737520820000|2025-01-22 04:40:20|113085.7|113060.7|113085.5|113060.5|113086.3|113061.3|113080.3|113055.3|8
1737520830000|2025-01-22 04:40:30|113084.9|113059.9|113087.2|113062.2|113087.2|113062.2|113084.4|113059.4|5
1737520840000|2025-01-22 04:40:40|113087.1|113062.1|113087.1|113062.1|113087.1|113062.1|113087.1|113062.1|1
1737520850000|2025-01-22 04:40:50|113087|113062|113087|113062|113087|113062|113087|113062|1
1737520860000|2025-01-22 04:41:00|113085.4|113060.4|113088.1|113063.1|113089.6|113064.6|113080|113055|32
1737520870000|2025-01-22 04:41:10|113086.6|113061.6|113088.4|113063.4|113088.4|113063.4|113086.6|113061.6|3
1737520880000|2025-01-22 04:41:20|113088.1|113063.1|113087.9|113062.9|113088.1|113063.1|113087.8|113062.8|3
1737520890000|2025-01-22 04:41:30|113087.1|113062.1|113087.5|113062.5|113087.6|113062.6|113087|113062|6
1737520920000|2025-01-22 04:42:00|113087|113062|113087|113062|113088.8|113063.8|113083|113058|14
1737520930000|2025-01-22 04:42:10|113086.8|113061.8|113090.7|113065.7|113092.9|113067.9|113086.8|113061.8|7
1737520940000|2025-01-22 04:42:20|113089.7|113064.7|113091|113066|113093.5|113068.5|113089|113064|8
1737520950000|2025-01-22 04:42:30|113092.4|113067.4|113091.9|113066.9|113092.4|113067.4|113091.7|113066.7|4
1737520960000|2025-01-22 04:42:40|113092|113067|113092.2|113067.2|113092.2|113067.2|113092|113067|2
1737520970000|2025-01-22 04:42:50|113091.7|113066.7|113091.1|113066.1|113091.7|113066.7|113091|113066|3
1737520980000|2025-01-22 04:43:00|113091.2|113066.2|113089.5|113064.5|113098|113073|113086.6|113061.6|10
1737520990000|2025-01-22 04:43:10|113089.3|113064.3|113088.9|113063.9|113089.3|113064.3|113086.7|113061.7|5
1737521000000|2025-01-22 04:43:20|113088.4|113063.4|113086.9|113061.9|113089.2|113064.2|113082.6|113057.6|8
1737521010000|2025-01-22 04:43:30|113086.8|113061.8|113086.9|113061.9|113086.9|113061.9|113086.8|113061.8|2
1737521020000|2025-01-22 04:43:40|113089|113064|113087.8|113062.8|113089.3|113064.3|113084.6|113059.6|8
1737521030000|2025-01-22 04:43:50|113089.2|113064.2|113087.6|113062.6|113089.4|113064.4|113084.8|113059.8|7
1737521040000|2025-01-22 04:44:00|113087.5|113062.5|113087|113062|113087.5|113062.5|113087|113062|2
1737521060000|2025-01-22 04:44:20|113087.1|113062.1|113088.8|113063.8|113088.9|113063.9|113087.1|113062.1|4
1737521070000|2025-01-22 04:44:30|113088.9|113063.9|113088.7|113063.7|113088.9|113063.9|113088.7|113063.7|2
1737521080000|2025-01-22 04:44:40|113088.8|113063.8|113088.8|113063.8|113088.8|113063.8|113088.8|113063.8|1
1737521100000|2025-01-22 04:45:00|113087.5|113062.5|113088.3|113063.3|113091|113066|113083.6|113058.6|8
1737521110000|2025-01-22 04:45:10|113087.8|113062.8|113087.2|113062.2|113087.8|113062.8|113085.9|113060.9|5
1737521120000|2025-01-22 04:45:20|113087.3|113062.3|113087.3|113062.3|113087.3|113062.3|113087.3|113062.3|1
1737521130000|2025-01-22 04:45:30|113087.6|113062.6|113087.8|113062.8|113087.8|113062.8|113087.6|113062.6|3
1737521140000|2025-01-22 04:45:40|113089|113064|113089|113064|113089|113064|113089|113064|1
1737521150000|2025-01-22 04:45:50|113085.7|113060.7|113083.8|113058.8|113086.3|113061.3|113083.8|113058.8|8
1737521160000|2025-01-22 04:46:00|113083.1|113058.1|113079.4|113054.4|113084.8|113059.8|113077.1|113052.1|17
1737521170000|2025-01-22 04:46:10|113079.5|113054.5|113080|113055|113080|113055|113079.5|113054.5|3
1737521180000|2025-01-22 04:46:20|113080.1|113055.1|113080|113055|113080.1|113055.1|113079.9|113054.9|4
1737521190000|2025-01-22 04:46:30|113079.7|113054.7|113070.9|113045.9|113079.7|113054.7|113070.9|113045.9|13
1737521200000|2025-01-22 04:46:40|113070.8|113045.8|113073.7|113048.7|113076.5|113051.5|113070.4|113045.4|28
1737521210000|2025-01-22 04:46:50|113072.4|113047.4|113077|113052|113078.9|113053.9|113072|113047|13
1737521220000|2025-01-22 04:47:00|113077.1|113052.1|113077.5|113052.5|113079.2|113054.2|113077.1|113052.1|7
1737521230000|2025-01-22 04:47:10|113079.1|113054.1|113079.7|113054.7|113079.7|113054.7|113079.1|113054.1|3
1737521240000|2025-01-22 04:47:20|113079.3|113054.3|113076.3|113051.3|113079.3|113054.3|113074.8|113049.8|9
1737521250000|2025-01-22 04:47:30|113076|113051|113075.2|113050.2|113076|113051|113072.5|113047.5|7
1737521260000|2025-01-22 04:47:40|113075.8|113050.8|113074.8|113049.8|113075.8|113050.8|113073.5|113048.5|7
1737521270000|2025-01-22 04:47:50|113075.3|113050.3|113075.2|113050.2|113075.3|113050.3|113075.2|113050.2|2
1737521280000|2025-01-22 04:48:00|113073.5|113048.5|113070.7|113045.7|113075.2|113050.2|113065.5|113040.5|18
1737521290000|2025-01-22 04:48:10|113070.9|113045.9|113073.5|113048.5|113078.7|113053.7|113070.9|113045.9|10
1737521300000|2025-01-22 04:48:20|113071.8|113046.8|113059.9|113034.9|113075.2|113050.2|113059.9|113034.9|23
1737521310000|2025-01-22 04:48:30|113059.8|113034.8|113060.8|113035.8|113060.8|113035.8|113059.8|113034.8|2
1737521320000|2025-01-22 04:48:40|113060.9|113035.9|113059.5|113034.5|113061|113036|113059.5|113034.5|8
1737521330000|2025-01-22 04:48:50|113060.6|113035.6|113063.6|113038.6|113066.1|113041.1|113060.6|113035.6|7
1737521340000|2025-01-22 04:49:00|113063.5|113038.5|113063.5|113038.5|113063.5|113038.5|113063.5|113038.5|1
1737521350000|2025-01-22 04:49:10|113063.6|113038.6|113062.3|113037.3|113063.6|113038.6|113062.3|113037.3|3
1737521360000|2025-01-22 04:49:20|113054|113029|113058.9|113033.9|113059.1|113034.1|113054|113029|7
1737521370000|2025-01-22 04:49:30|113058.7|113033.7|113059.1|113034.1|113059.1|113034.1|113058.7|113033.7|3
1737521380000|2025-01-22 04:49:40|113058.9|113033.9|113059.1|113034.1|113059.1|113034.1|113058.9|113033.9|2
1737521390000|2025-01-22 04:49:50|113059.3|113034.3|113071.4|113021.4|113071.8|113034.3|113059.3|113015.6|5
1737521400000|2025-01-22 04:50:00|113068.8|113018.8|113064.1|113014.1|113068.8|113028|113049.7|113005.6|22
1737521410000|2025-01-22 04:50:10|113064.8|113014.8|113061.7|113011.7|113077.2|113027.2|113057.8|113007.8|28
1737521420000|2025-01-22 04:50:20|113059.6|113009.6|113071.8|113021.8|113074.8|113024.8|113057.6|113007.6|37
1737521430000|2025-01-22 04:50:30|113071.2|113021.2|113067.8|113017.8|113071.2|113021.2|113066.3|113016.3|12
1737521440000|2025-01-22 04:50:40|113067.9|113017.9|113071.9|113021.9|113073.6|113023.6|113064.9|113014.9|10
1737521450000|2025-01-22 04:50:50|113073.3|113023.3|113065.8|113015.8|113079.5|113029.5|113064.3|113014.3|31
1737521460000|2025-01-22 04:51:00|113064.6|113014.6|113065.1|113015.1|113066.7|113016.7|113063.1|113013.1|14
1737521470000|2025-01-22 04:51:10|113062.2|113012.2|113066.5|113016.5|113066.9|113016.9|113062.2|113012.2|16
1737521480000|2025-01-22 04:51:20|113066.2|113016.2|113066.2|113016.2|113066.2|113016.2|113066.2|113016.2|1
1737521490000|2025-01-22 04:51:30|113066.3|113016.3|113068.3|113018.3|113072.9|113022.9|113066.3|113016.3|18
1737521500000|2025-01-22 04:51:40|113068.2|113018.2|113068|113018|113068.2|113018.2|113068|113018|3
1737521510000|2025-01-22 04:51:50|113068.2|113018.2|113068.4|113018.4|113068.4|113018.4|113068.2|113018.2|2
1737521520000|2025-01-22 04:52:00|113068.9|113018.9|113068.9|113018.9|113068.9|113018.9|113068.9|113018.9|1
1737521530000|2025-01-22 04:52:10|113068.6|113018.6|113065.1|113015.1|113071|113021|113065.1|113015.1|16
1737521540000|2025-01-22 04:52:20|113064.7|113014.7|113068.3|113018.3|113068.3|113018.3|113062.6|113012.6|6
1737521550000|2025-01-22 04:52:30|113069|113019|113069.4|113019.4|113071.4|113021.4|113066.2|113016.2|19
1737521560000|2025-01-22 04:52:40|113069.6|113019.6|113069.4|113019.4|113069.7|113019.7|113069.4|113019.4|5
1737521570000|2025-01-22 04:52:50|113069.7|113019.7|113069.7|113019.7|113069.7|113019.7|113069.7|113019.7|1
1737521580000|2025-01-22 04:53:00|113070.8|113020.8|113079.4|113029.4|113083.6|113033.6|113070.8|113020.8|21
1737521590000|2025-01-22 04:53:10|113081.8|113031.8|113074.8|113024.8|113084.1|113034.1|113072.9|113022.9|23
1737521600000|2025-01-22 04:53:20|113074.6|113024.6|113077.3|113027.3|113080.2|113030.2|113074.6|113024.6|19
1737521610000|2025-01-22 04:53:30|113077.2|113027.2|113077.4|113027.4|113079.9|113029.9|113075.2|113025.2|13
1737521620000|2025-01-22 04:53:40|113077.5|113027.5|113078.1|113028.1|113078.1|113028.1|113077.4|113027.4|4
1737521630000|2025-01-22 04:53:50|113081.1|113031.1|113083.1|113033.1|113084|113034|113081.1|113031.1|6
1737521640000|2025-01-22 04:54:00|113084.6|113034.6|113079.7|113029.7|113084.6|113034.6|113079.6|113029.6|19
1737521650000|2025-01-22 04:54:10|113080.8|113030.8|113080.6|113030.6|113083.7|113033.7|113078.8|113028.8|31
1737521660000|2025-01-22 04:54:20|113080.9|113030.9|113084.3|113034.3|113084.9|113034.9|113080.7|113030.7|26
1737521670000|2025-01-22 04:54:30|113083.8|113033.8|113083.5|113033.5|113086.2|113036.2|113080.3|113030.3|17
1737521680000|2025-01-22 04:54:40|113083|113033|113084.5|113034.5|113086.3|113036.3|113078.7|113028.7|39
1737521690000|2025-01-22 04:54:50|113088.5|113038.5|113091.1|113041.1|113093.5|113043.5|113085.9|113035.9|28
1737521700000|2025-01-22 04:55:00|113090.9|113040.9|113091.9|113041.9|113095.2|113045.2|113089.3|113039.3|14
1737521710000|2025-01-22 04:55:10|113092.6|113042.6|113093.4|113043.4|113093.4|113043.4|113092.6|113042.6|10
1737521720000|2025-01-22 04:55:20|113094.5|113044.5|113095.6|113045.6|113097.7|113047.7|113089.3|113039.3|25
1737521730000|2025-01-22 04:55:30|113092.8|113042.8|113094.7|113044.7|113096.3|113046.3|113091.9|113041.9|12
1737521740000|2025-01-22 04:55:40|113093.2|113043.2|113094.7|113044.7|113094.7|113044.7|113093.2|113043.2|4
1737521750000|2025-01-22 04:55:50|113094|113044|113094.7|113044.7|113101.7|113051.7|113090.8|113040.8|20
1737521760000|2025-01-22 04:56:00|113093.3|113043.3|113093.1|113043.1|113094.4|113044.4|113092.6|113042.6|11
1737521770000|2025-01-22 04:56:10|113092.1|113042.1|113093.4|113043.4|113097.3|113047.3|113091.1|113041.1|21
1737521780000|2025-01-22 04:56:20|113092.8|113042.8|113098.3|113048.3|113098.3|113048.3|113092.8|113042.8|8
1737521790000|2025-01-22 04:56:30|113098.4|113048.4|113098.6|113048.6|113098.6|113048.6|113098.4|113048.4|2
1737521800000|2025-01-22 04:56:40|113099.7|113049.7|113109.4|113059.4|113114.5|113064.5|113099.7|113049.7|23
1737521810000|2025-01-22 04:56:50|113107.4|113057.4|113110.6|113060.6|113113.8|113063.8|113107.4|113057.4|12
1737521820000|2025-01-22 04:57:00|113109.8|113059.8|113109.8|113059.8|113111.7|113061.7|113108|113058|14
1737521830000|2025-01-22 04:57:10|113109.7|113059.7|113109.8|113059.8|113110|113060|113109.7|113059.7|4
1737521850000|2025-01-22 04:57:30|113110.8|113060.8|113112.4|113062.4|113112.6|113062.6|113110.2|113060.2|7
1737521860000|2025-01-22 04:57:40|113111.9|113061.9|113111.9|113061.9|113113.3|113063.3|113110.8|113060.8|11
1737521870000|2025-01-22 04:57:50|113113.9|113063.9|113118.8|113068.8|113120.6|113070.6|113113.9|113063.9|14
1737521880000|2025-01-22 04:58:00|113118.7|113068.7|113114|113064|113119.9|113069.9|113110.8|113060.8|14
1737521890000|2025-01-22 04:58:10|113113.1|113063.1|113115|113065|113122.9|113072.9|113112.1|113062.1|29
1737521900000|2025-01-22 04:58:20|113114.9|113064.9|113110.8|113060.8|113114.9|113064.9|113110.8|113060.8|10
1737521910000|2025-01-22 04:58:30|113112.4|113062.4|113111.8|113061.8|113112.4|113062.4|113107.5|113057.5|19
1737521920000|2025-01-22 04:58:40|113110.5|113060.5|113104.5|113054.5|113110.5|113060.5|113104.5|113054.5|4
1737521930000|2025-01-22 04:58:50|113103.4|113053.4|113103.4|113053.4|113103.4|113053.4|113103.4|113053.4|1
1737521940000|2025-01-22 04:59:00|113103.3|113053.3|113103.2|113053.2|113103.3|113053.3|113103.1|113053.1|3
1737521950000|2025-01-22 04:59:10|113103.3|113053.3|113111.9|113061.9|113113.6|113063.6|113103.3|113053.3|6
1737521960000|2025-01-22 04:59:20|113111.8|113061.8|113106.9|113056.9|113112.5|113062.5|113106.9|113056.9|8
1737521970000|2025-01-22 04:59:30|113105.7|113055.7|113106.5|113056.5|113107.8|113057.8|113105.7|113055.7|6
1737521980000|2025-01-22 04:59:40|113106.1|113056.1|113104.3|113054.3|113106.1|113056.1|113104.2|113054.2|7
1737521990000|2025-01-22 04:59:50|113104.6|113054.6|113104.1|113054.1|113104.6|113054.6|113104.1|113054.1|5
1737522000000|2025-01-22 05:00:00|113103.8|113053.8|113108.8|113058.8|113119.8|113069.8|113103.8|113053.8|20
1737522010000|2025-01-22 05:00:10|113108.9|113058.9|113110|113060|113118.9|113068.9|113108.1|113058.1|16
1737522020000|2025-01-22 05:00:20|113111|113061|113113.9|113063.9|113115.3|113065.3|113111|113061|12
1737522030000|2025-01-22 05:00:30|113114|113064|113113.9|113063.9|113114.2|113064.2|113113.9|113063.9|4
1737522040000|2025-01-22 05:00:40|113113.4|113063.4|113113.2|113063.2|113113.4|113063.4|113113.2|113063.2|2
1737522050000|2025-01-22 05:00:50|113113.6|113063.6|113114.4|113064.4|113121.9|113071.9|113112.8|113062.8|18
1737522060000|2025-01-22 05:01:00|113116|113066|113115.5|113065.5|113119.8|113069.8|113114.4|113064.4|27
1737522070000|2025-01-22 05:01:10|113120.3|113070.3|113117.1|113067.1|113120.3|113070.3|113116.7|113066.7|6
1737522080000|2025-01-22 05:01:20|113116.7|113066.7|113117.3|113067.3|113118.5|113068.5|113114.9|113064.9|10
1737522090000|2025-01-22 05:01:30|113117.1|113067.1|113111.1|113061.1|113121.2|113071.2|113111.1|113061.1|16
1737522100000|2025-01-22 05:01:40|113111|113061|113108.4|113058.4|113112.9|113062.9|113108.4|113058.4|18
1737522110000|2025-01-22 05:01:50|113113.6|113063.6|113104.3|113054.3|113115.2|113065.2|113103.3|113053.3|13
1737522120000|2025-01-22 05:02:00|113103.9|113053.9|113104.8|113054.8|113106.2|113056.2|113103.9|113053.9|6
1737522130000|2025-01-22 05:02:10|113106.1|113056.1|113114.7|113064.7|113114.7|113064.7|113105.5|113055.5|15
1737522140000|2025-01-22 05:02:20|113113.3|113063.3|113113.7|113063.7|113114.9|113064.9|113111.7|113061.7|18
1737522150000|2025-01-22 05:02:30|113112.3|113062.3|113104|113054|113114.1|113064.1|113104|113054|6
1737522160000|2025-01-22 05:02:40|113103.4|113053.4|113104.4|113054.4|113105.9|113055.9|113103.4|113053.4|6
1737522170000|2025-01-22 05:02:50|113110.3|113060.3|113111.9|113061.9|113114.7|113064.7|113103.7|113053.7|30
1737522180000|2025-01-22 05:03:00|113113.9|113063.9|113110.2|113060.2|113113.9|113063.9|113110.2|113060.2|7
1737522190000|2025-01-22 05:03:10|113111.6|113061.6|113112.4|113062.4|113115.4|113065.4|113105.7|113055.7|19
1737522200000|2025-01-22 05:03:20|113112.3|113062.3|113111.4|113061.4|113112.3|113062.3|113111.4|113061.4|2
1737522210000|2025-01-22 05:03:30|113113.1|113063.1|113108.7|113058.7|113118.3|113068.3|113106.6|113056.6|24
1737522220000|2025-01-22 05:03:40|113108.6|113058.6|113101|113051|113108.7|113058.7|113100.4|113050.4|13
1737522230000|2025-01-22 05:03:50|113101.8|113051.8|113102.1|113052.1|113102.8|113052.8|113101.8|113051.8|7
1737522240000|2025-01-22 05:04:00|113102|113052|113105.8|113055.8|113107.3|113057.3|113101.5|113051.5|10
1737522250000|2025-01-22 05:04:10|113107.6|113057.6|113106.5|113056.5|113108.2|113058.2|113106.5|113056.5|6
1737522260000|2025-01-22 05:04:20|113106.6|113056.6|113106.6|113056.6|113106.6|113056.6|113106.6|113056.6|1
1737522270000|2025-01-22 05:04:30|113106.2|113056.2|113124.6|113074.6|113127.1|113077.1|113106.2|113056.2|34
1737522280000|2025-01-22 05:04:40|113128|113078|113125.1|113075.1|113128|113078|113119.5|113069.5|58
1737522290000|2025-01-22 05:04:50|113122.8|113072.8|113128|113078|113129|113079|113122.3|113072.3|42
1737522300000|2025-01-22 05:05:00|113126.8|113076.8|113120.3|113070.3|113132.3|113082.3|113120.3|113070.3|21
1737522310000|2025-01-22 05:05:10|113121|113071|113125.7|113075.7|113128.2|113078.2|113119.3|113069.3|27
1737522320000|2025-01-22 05:05:20|113126|113076|113105.4|113055.4|113126.3|113076.3|113104.2|113054.2|18
1737522330000|2025-01-22 05:05:30|113105.7|113055.7|113104.8|113054.8|113106.6|113056.6|113099.2|113049.2|12
1737522340000|2025-01-22 05:05:40|113104.2|113054.2|113104.8|113054.8|113104.8|113054.8|113103.2|113053.2|5
1737522350000|2025-01-22 05:05:50|113107.6|113057.6|113092.4|113067.4|113109.3|113067.4|113092.4|113048.3|27
1737522360000|2025-01-22 05:06:00|113090.3|113065.3|113091.1|113066.1|113092.2|113067.2|113090.3|113065.3|5
1737522370000|2025-01-22 05:06:10|113091.2|113066.2|113090.3|113065.3|113091.2|113066.2|113090.3|113065.3|2
1737522390000|2025-01-22 05:06:30|113089.3|113064.3|113088.7|113063.7|113089.4|113064.4|113085.8|113060.8|11
1737522400000|2025-01-22 05:06:40|113088.2|113063.2|113088|113063|113088.2|113063.2|113087.5|113062.5|6
1737522410000|2025-01-22 05:06:50|113088.4|113063.4|113090.7|113065.7|113095.5|113070.5|113088.4|113063.4|10
1737522420000|2025-01-22 05:07:00|113089.9|113064.9|113089.8|113064.8|113089.9|113064.9|113089.6|113064.6|3
1737522430000|2025-01-22 05:07:10|113090.2|113065.2|113090.8|113065.8|113090.8|113065.8|113090.2|113065.2|4
1737522440000|2025-01-22 05:07:20|113090.9|113065.9|113090.9|113065.9|113090.9|113065.9|113090.9|113065.9|1
1737522450000|2025-01-22 05:07:30|113092.4|113067.4|113103.2|113078.2|113114.2|113083.5|113091.2|113064.2|20
1737522460000|2025-01-22 05:07:40|113103.1|113078.1|113101.2|113076.2|113103.6|113078.6|113099.6|113074.6|15
1737522470000|2025-01-22 05:07:50|113100.4|113075.4|113101.8|113076.8|113104.4|113079.4|113100.4|113075.4|9
1737522480000|2025-01-22 05:08:00|113100.4|113075.4|113099|113074|113100.4|113075.4|113099|113074|7
1737522490000|2025-01-22 05:08:10|113099.4|113074.4|113107.9|113057.9|113108.5|113074.5|113097.4|113056.2|8
1737522500000|2025-01-22 05:08:20|113107.2|113057.2|113105.3|113055.3|113110.2|113060.2|113102.6|113052.6|17
1737522510000|2025-01-22 05:08:30|113106.9|113056.9|113105.5|113055.5|113106.9|113056.9|113105.5|113055.5|3
1737522540000|2025-01-22 05:09:00|113104.3|113054.3|113110.2|113060.2|113113.4|113063.4|113103.9|113053.9|11
1737522550000|2025-01-22 05:09:10|113110.1|113060.1|113121.6|113071.6|113123.1|113073.1|113110.1|113060.1|18
1737522560000|2025-01-22 05:09:20|113120.7|113070.7|113119.9|113069.9|113120.7|113070.7|113119.9|113069.9|3
1737522570000|2025-01-22 05:09:30|113119.7|113069.7|113117.4|113067.4|113119.7|113069.7|113112.3|113062.3|13
1737522580000|2025-01-22 05:09:40|113117.5|113067.5|113114.2|113064.2|113118.8|113068.8|113114|113064|9
1737522590000|2025-01-22 05:09:50|113113.5|113063.5|113116.4|113066.4|113116.4|113066.4|113110.5|113060.5|16
1737522600000|2025-01-22 05:10:00|113115.8|113065.8|113120.6|113070.6|113120.8|113070.8|113115.1|113065.1|7
1737522610000|2025-01-22 05:10:10|113119.1|113069.1|113116.5|113066.5|113119.1|113069.1|113116.5|113066.5|4
1737522620000|2025-01-22 05:10:20|113115.3|113065.3|113119.7|113069.7|113121.7|113071.7|113114.8|113064.8|13
1737522630000|2025-01-22 05:10:30|113118.9|113068.9|113120.7|113070.7|113121.8|113082.9|113107.9|113063.4|25
1737522640000|2025-01-22 05:10:40|113120.6|113070.6|113123.2|113073.2|113125.4|113075.4|113120.6|113070.6|21
1737522650000|2025-01-22 05:10:50|113123.7|113073.7|113121.9|113071.9|113125.3|113075.3|113120.6|113070.6|8
1737522660000|2025-01-22 05:11:00|113120.6|113070.6|113118.6|113068.6|113121.9|113071.9|113115.2|113065.2|21
1737522670000|2025-01-22 05:11:10|113118.3|113068.3|113116.2|113066.2|113118.3|113068.3|113116.2|113066.2|5
1737522680000|2025-01-22 05:11:20|113116.5|113066.5|113122.5|113072.5|113122.5|113072.5|113116.5|113066.5|3
1737522690000|2025-01-22 05:11:30|113123.2|113073.2|113125.7|113075.7|113128.6|113078.6|113123.1|113073.1|18
1737522700000|2025-01-22 05:11:40|113125.4|113075.4|113128.8|113078.8|113128.8|113078.8|113125.2|113075.2|5
1737522710000|2025-01-22 05:11:50|113128.9|113078.9|113125.8|113075.8|113128.9|113078.9|113121.9|113071.9|6
1737522720000|2025-01-22 05:12:00|113126.2|113076.2|113136.7|113086.7|113143.7|113093.7|113126.2|113076.2|32
1737522730000|2025-01-22 05:12:10|113137.1|113087.1|113130.2|113080.2|113137.1|113087.1|113127.9|113077.9|17
1737522740000|2025-01-22 05:12:20|113128.7|113078.7|113124.6|113074.6|113128.8|113078.8|113124.6|113074.6|16
1737522750000|2025-01-22 05:12:30|113124.8|113074.8|113125.1|113075.1|113125.3|113075.3|113123.9|113073.9|5
1737522760000|2025-01-22 05:12:40|113125.3|113075.3|113120.2|113070.2|113125.3|113075.3|113116.9|113066.9|11
1737522770000|2025-01-22 05:12:50|113118.6|113068.6|113118.9|113068.9|113118.9|113068.9|113118.6|113068.6|3
1737522780000|2025-01-22 05:13:00|113117.3|113067.3|113119.1|113069.1|113126.9|113076.9|113117.3|113067.3|15
1737522790000|2025-01-22 05:13:10|113119.2|113069.2|113118.6|113068.6|113119.2|113069.2|113118.6|113068.6|3
1737522800000|2025-01-22 05:13:20|113118.9|113068.9|113119.2|113069.2|113119.2|113069.2|113118.9|113068.9|2
1737522810000|2025-01-22 05:13:30|113119.3|113069.3|113109.7|113084.7|113119.3|113084.9|113106.4|113069.3|7
1737522820000|2025-01-22 05:13:40|113107.9|113082.9|113109.7|113084.7|113109.7|113084.7|113102.1|113077.1|12
1737522830000|2025-01-22 05:13:50|113110.9|113085.9|113110.3|113085.3|113111|113086|113108.7|113083.7|7
1737522840000|2025-01-22 05:14:00|113112.9|113087.9|113109.1|113084.1|113113.7|113088.7|113108.1|113083.1|18
1737522850000|2025-01-22 05:14:10|113109.9|113084.9|113111|113086|113112|113087|113109.9|113084.9|6
1737522860000|2025-01-22 05:14:20|113111.3|113086.3|113112.9|113087.9|113113.5|113088.5|113111.3|113086.3|4
1737522870000|2025-01-22 05:14:30|113115.3|113090.3|113111.1|113086.1|113115.3|113090.3|113111.1|113086.1|4
1737522880000|2025-01-22 05:14:40|113111.2|113086.2|113131.1|113081.1|113136.3|113089.7|113111.2|113076.2|19
1737522890000|2025-01-22 05:14:50|113131.2|113081.2|113129.7|113079.7|113131.3|113081.3|113129.7|113079.7|3
1737522900000|2025-01-22 05:15:00|113129.5|113079.5|113130.4|113080.4|113138.4|113088.4|113127.9|113077.9|16
1737522910000|2025-01-22 05:15:10|113131|113081|113133|113083|113136.8|113086.8|113130.7|113080.7|9
1737522920000|2025-01-22 05:15:20|113134.5|113084.5|113131.5|113081.5|113136.6|113086.6|113129.8|113079.8|23
1737522930000|2025-01-22 05:15:30|113132.7|113082.7|113130.9|113080.9|113141.6|113091.6|113129.4|113079.4|13
1737522940000|2025-01-22 05:15:40|113130.8|113080.8|113133|113083|113133|113083|113130.6|113080.6|5
1737522950000|2025-01-22 05:15:50|113133.3|113083.3|113133.4|113083.4|113133.4|113083.4|113133.3|113083.3|2
1737522960000|2025-01-22 05:16:00|113126.7|113076.7|113130|113080|113132.8|113082.8|113126.7|113076.7|17
1737522970000|2025-01-22 05:16:10|113128.6|113078.6|113129.3|113079.3|113130.8|113080.8|113127|113077|11
1737522980000|2025-01-22 05:16:20|113128|113078|113130.3|113080.3|113130.4|113080.4|113128|113078|15
1737522990000|2025-01-22 05:16:30|113130.7|113080.7|113135.7|113085.7|113138.8|113088.8|113130.6|113080.6|11
1737523000000|2025-01-22 05:16:40|113133.9|113083.9|113132.2|113082.2|113133.9|113083.9|113132.1|113082.1|4
1737523010000|2025-01-22 05:16:50|113132.1|113082.1|113131.7|113081.7|113141|113091|113130.8|113080.8|11
1737523020000|2025-01-22 05:17:00|113131.9|113081.9|113132|113082|113132|113082|113131.9|113081.9|2
1737523030000|2025-01-22 05:17:10|113131.9|113081.9|113131.8|113081.8|113131.9|113081.9|113131.8|113081.8|2
1737523040000|2025-01-22 05:17:20|113131.2|113081.2|113131.6|113081.6|113131.6|113081.6|113131.2|113081.2|2
1737523050000|2025-01-22 05:17:30|113132.3|113082.3|113129.9|113079.9|113132.3|113082.3|113129.9|113079.9|6
1737523060000|2025-01-22 05:17:40|113130.1|113080.1|113131.6|113081.6|113131.6|113081.6|113130.1|113080.1|4
1737523070000|2025-01-22 05:17:50|113131.9|113081.9|113131.9|113081.9|113131.9|113081.9|113131.9|113081.9|1
1737523080000|2025-01-22 05:18:00|113133.2|113083.2|113130.7|113080.7|113136.2|113086.2|113125.6|113075.6|11
1737523090000|2025-01-22 05:18:10|113128.6|113078.6|113130|113080|113136.9|113086.9|113128.6|113078.6|19
1737523100000|2025-01-22 05:18:20|113129.2|113079.2|113129.8|113079.8|113130.9|113080.9|113129.2|113079.2|6
1737523120000|2025-01-22 05:18:40|113129.9|113079.9|113129.8|113079.8|113129.9|113079.9|113129.8|113079.8|2
1737523130000|2025-01-22 05:18:50|113128.2|113078.2|113138.4|113088.4|113141.1|113091.1|113128.2|113078.2|11
1737523140000|2025-01-22 05:19:00|113141.5|113091.5|113135.6|113085.6|113142.3|113092.3|113135.6|113085.6|11
1737523150000|2025-01-22 05:19:10|113135.2|113085.2|113142.7|113092.7|113145.3|113095.3|113134.8|113084.8|13
1737523160000|2025-01-22 05:19:20|113142.5|113092.5|113148.6|113098.6|113151.1|113101.1|113142.3|113092.3|25
1737523170000|2025-01-22 05:19:30|113149.4|113099.4|113148.4|113098.4|113152.6|113102.6|113146.8|113096.8|15
1737523180000|2025-01-22 05:19:40|113149.6|113099.6|113151.1|113101.1|113153.9|113103.9|113148.3|113098.3|24
1737523190000|2025-01-22 05:19:50|113150.3|113100.3|113150.7|113100.7|113151.7|113101.7|113149.5|113099.5|13
1737523200000|2025-01-22 05:20:00|113150.3|113100.3|113152.9|113102.9|113156|113106|113149.9|113099.9|27
1737523210000|2025-01-22 05:20:10|113151.6|113101.6|113156|113106|113158.9|113108.9|113150.2|113100.2|33
1737523220000|2025-01-22 05:20:20|113159.2|113109.2|113157.2|113107.2|113159.2|113109.2|113155.4|113105.4|18
1737523230000|2025-01-22 05:20:30|113156.8|113106.8|113162.2|113112.2|113162.2|113112.2|113156.8|113106.8|14
1737523240000|2025-01-22 05:20:40|113163|113113|113163.4|113113.4|113165.3|113115.3|113163|113113|10
1737523250000|2025-01-22 05:20:50|113164.3|113114.3|113165.6|113115.6|113165.8|113115.8|113164.3|113114.3|3
1737523260000|2025-01-22 05:21:00|113165.7|113115.7|113164.2|113114.2|113165.7|113115.7|113164.2|113114.2|3
1737523270000|2025-01-22 05:21:10|113162.5|113112.5|113160.6|113110.6|113163.5|113113.5|113159.4|113109.4|11
1737523280000|2025-01-22 05:21:20|113160.7|113110.7|113160.7|113110.7|113160.7|113110.7|113160.7|113110.7|1
1737523290000|2025-01-22 05:21:30|113158.6|113108.6|113165.2|113115.2|113167.6|113117.6|113158.6|113108.6|12
1737523300000|2025-01-22 05:21:40|113168.1|113118.1|113167.2|113117.2|113169.4|113119.4|113164.7|113114.7|8
1737523310000|2025-01-22 05:21:50|113167.3|113117.3|113167.2|113117.2|113167.3|113117.3|113167.2|113117.2|2
1737523330000|2025-01-22 05:22:10|113166.9|113116.9|113164.4|113114.4|113166.9|113116.9|113163.6|113113.6|9
1737523340000|2025-01-22 05:22:20|113164.1|113114.1|113164.3|113114.3|113166.5|113116.5|113164.1|113114.1|3
1737523350000|2025-01-22 05:22:30|113166.2|113116.2|113173.5|113123.5|113175|113125|113159.8|113109.8|28
1737523360000|2025-01-22 05:22:40|113173|113123|113170.7|113120.7|113173.4|113123.4|113169.8|113119.8|13
1737523370000|2025-01-22 05:22:50|113166.3|113116.3|113165.3|113115.3|113173.1|113123.1|113165.3|113115.3|13
1737523380000|2025-01-22 05:23:00|113165.2|113115.2|113161.3|113111.3|113165.2|113115.2|113157.4|113107.4|9
1737523390000|2025-01-22 05:23:10|113161.8|113111.8|113162.3|113112.3|113165.6|113115.6|113161.4|113111.4|17
1737523400000|2025-01-22 05:23:20|113160.2|113110.2|113162|113112|113162.4|113112.4|113160.2|113110.2|7
1737523410000|2025-01-22 05:23:30|113159.8|113109.8|113162.3|113112.3|113165.6|113115.6|113159.2|113109.2|17
1737523420000|2025-01-22 05:23:40|113162.2|113112.2|113162.2|113112.2|113163.5|113113.5|113158.7|113108.7|8
1737523440000|2025-01-22 05:24:00|113162.6|113112.6|113160.9|113110.9|113163.4|113113.4|113159.1|113109.1|17
1737523450000|2025-01-22 05:24:10|113158|113108|113163.3|113113.3|113163.8|113113.8|113155.3|113105.3|11
1737523460000|2025-01-22 05:24:20|113163.2|113113.2|113161.4|113111.4|113163.2|113113.2|113161.4|113111.4|3
1737523470000|2025-01-22 05:24:30|113161.3|113111.3|113154.3|113104.3|113161.3|113111.3|113150.1|113100.1|21
1737523480000|2025-01-22 05:24:40|113154.2|113104.2|113154.7|113104.7|113155|113105|113154.2|113104.2|4
1737523490000|2025-01-22 05:24:50|113155|113105|113159.8|113109.8|113166.6|113116.6|113155|113105|14
1737523500000|2025-01-22 05:25:00|113159.6|113109.6|113163|113113|113167.9|113117.9|113157.1|113107.1|24
1737523510000|2025-01-22 05:25:10|113164.2|113114.2|113164.4|113114.4|113164.4|113114.4|113163.7|113113.7|6
1737523520000|2025-01-22 05:25:20|113165.9|113115.9|113169.2|113119.2|113173.3|113123.3|113165.9|113115.9|10
1737523530000|2025-01-22 05:25:30|113168.8|113118.8|113157.9|113132.9|113176.5|113135.8|113157.9|113114.8|13
1737523540000|2025-01-22 05:25:40|113164.6|113114.6|113167.1|113117.1|113169.1|113119.1|113164.6|113114.6|12
1737523550000|2025-01-22 05:25:50|113166.6|113116.6|113166.3|113116.3|113166.6|113116.6|113166.2|113116.2|5
1737523560000|2025-01-22 05:26:00|113167.1|113117.1|113173.5|113123.5|113176.2|113126.2|113166.8|113116.8|16
1737523570000|2025-01-22 05:26:10|113173.3|113123.3|113165.6|113140.6|113176.4|113143.8|113165.6|113123.3|22
1737523580000|2025-01-22 05:26:20|113166.2|113141.2|113165.6|113140.6|113167.3|113142.3|113165.6|113140.6|13
1737523590000|2025-01-22 05:26:30|113164.8|113139.8|113168.5|113143.5|113169.5|113144.5|113158.2|113133.2|17
1737523600000|2025-01-22 05:26:40|113169.3|113144.3|113196.4|113146.4|113201.2|113165.6|113168|113143|48
1737523610000|2025-01-22 05:26:50|113196.7|113146.7|113188.7|113163.7|113196.7|113167.1|113187.5|113139.7|36
1737523620000|2025-01-22 05:27:00|113187.4|113162.4|113176.2|113151.2|113188.3|113163.3|113174.9|113149.9|30
1737523630000|2025-01-22 05:27:10|113173.5|113148.5|113172.5|113147.5|113174.8|113149.8|113170.1|113145.1|22
1737523640000|2025-01-22 05:27:20|113172.1|113147.1|113168.9|113143.9|113172.1|113147.1|113168.9|113143.9|5
1737523650000|2025-01-22 05:27:30|113169|113144|113170.3|113145.3|113172|113147|113169|113144|5
1737523660000|2025-01-22 05:27:40|113169.8|113144.8|113169.8|113144.8|113169.8|113144.8|113169.8|113144.8|1
1737523670000|2025-01-22 05:27:50|113172.2|113147.2|113174.4|113149.4|113175.2|113150.2|113172.2|113147.2|6
1737523680000|2025-01-22 05:28:00|113174.5|113149.5|113166.3|113141.3|113175.7|113150.7|113166|113141|18
1737523690000|2025-01-22 05:28:10|113165.8|113140.8|113166.3|113141.3|113170.7|113145.7|113164.1|113139.1|17
1737523700000|2025-01-22 05:28:20|113166|113141|113166.4|113141.4|113167.6|113142.6|113165.4|113140.4|6
1737523710000|2025-01-22 05:28:30|113165.9|113140.9|113165.7|113140.7|113165.9|113140.9|113159.6|113134.6|24
1737523720000|2025-01-22 05:28:40|113159.9|113134.9|113162.8|113137.8|113165|113140|113159.9|113134.9|11
1737523730000|2025-01-22 05:28:50|113161.6|113136.6|113156.2|113131.2|113161.6|113136.6|113152.3|113127.3|27
1737523740000|2025-01-22 05:29:00|113158|113133|113154.3|113129.3|113158.2|113133.2|113154.3|113129.3|17
1737523750000|2025-01-22 05:29:10|113155.7|113130.7|113158.9|113133.9|113159.9|113134.9|113155.5|113130.5|23
1737523760000|2025-01-22 05:29:20|113160.6|113135.6|113155|113130|113160.6|113135.6|113154.7|113129.7|12
1737523770000|2025-01-22 05:29:30|113156.1|113131.1|113160.8|113135.8|113167.3|113142.3|113156.1|113131.1|13
1737523780000|2025-01-22 05:29:40|113159.2|113134.2|113155.6|113130.6|113162.4|113137.4|113155.6|113130.6|20
1737523790000|2025-01-22 05:29:50|113155.7|113130.7|113156.4|113131.4|113156.4|113131.4|113155.7|113130.7|3
1737523800000|2025-01-22 05:30:00|113155.4|113130.4|113179.9|113129.9|113179.9|113141.5|113155.4|113129.9|49
1737523810000|2025-01-22 05:30:10|113181.6|113131.6|113189.1|113139.1|113189.1|113148.8|113173.6|113127.6|60
1737523820000|2025-01-22 05:30:20|113191.4|113141.4|113189.9|113139.9|113193.5|113143.5|113186.1|113136.1|44
1737523830000|2025-01-22 05:30:30|113190.1|113140.1|113190.5|113140.5|113191|113141|113190.1|113140.1|7
1737523840000|2025-01-22 05:30:40|113190.4|113140.4|113193.8|113143.8|113194.9|113144.9|113189.1|113139.1|12
1737523850000|2025-01-22 05:30:50|113193|113143|113192.1|113142.1|113193|113143|113188.5|113138.5|21
1737523860000|2025-01-22 05:31:00|113192|113142|113190.8|113140.8|113196.3|113146.3|113189.9|113139.9|41
1737523870000|2025-01-22 05:31:10|113192.4|113142.4|113189.4|113139.4|113195.1|113145.1|113189.4|113139.4|18
1737523880000|2025-01-22 05:31:20|113191.9|113141.9|113194.4|113144.4|113197.2|113160.3|113182|113139.7|25
1737523890000|2025-01-22 05:31:30|113193.4|113143.4|113191.4|113141.4|113195|113145|113187.9|113137.9|16
1737523900000|2025-01-22 05:31:40|113188.9|113138.9|113189.1|113139.1|113192.4|113142.4|113185.4|113135.4|28
1737523910000|2025-01-22 05:31:50|113185.4|113135.4|113191.3|113141.3|113195.1|113145.1|113185.4|113135.4|36
1737523920000|2025-01-22 05:32:00|113191.2|113141.2|113198.2|113148.2|113202.7|113152.7|113191.2|113141.2|24
1737523930000|2025-01-22 05:32:10|113194.7|113144.7|113186.6|113136.6|113197.9|113147.9|113182.1|113132.1|29
1737523940000|2025-01-22 05:32:20|113189.2|113139.2|113183.1|113133.1|113190|113140|113181|113131|31
1737523950000|2025-01-22 05:32:30|113185.1|113135.1|113181.8|113131.8|113185.2|113135.2|113181.8|113131.8|15
1737523960000|2025-01-22 05:32:40|113179.9|113129.9|113182.8|113132.8|113189.2|113139.2|113179.5|113129.5|25
1737523970000|2025-01-22 05:32:50|113181.5|113131.5|113180.8|113130.8|113182.9|113132.9|113177.7|113127.7|18
1737523980000|2025-01-22 05:33:00|113181.2|113131.2|113179.1|113129.1|113182|113132|113172.7|113122.7|22
1737523990000|2025-01-22 05:33:10|113183.1|113133.1|113179.7|113129.7|113183.1|113133.1|113179.6|113129.6|13
1737524000000|2025-01-22 05:33:20|113180.7|113130.7|113180.7|113130.7|113197.5|113147.5|113178.1|113128.1|24
1737524010000|2025-01-22 05:33:30|113179.2|113129.2|113178.6|113128.6|113184.9|113134.9|113176.4|113126.4|15
1737524020000|2025-01-22 05:33:40|113178.7|113128.7|113176.2|113126.2|113178.7|113128.7|113174.9|113124.9|9
1737524030000|2025-01-22 05:33:50|113176.1|113126.1|113168.4|113118.4|113176.3|113126.3|113165.2|113115.2|27
1737524040000|2025-01-22 05:34:00|113167.8|113117.8|113163.8|113113.8|113168.3|113118.3|113162.5|113112.5|20
1737524050000|2025-01-22 05:34:10|113164|113114|113168.6|113118.6|113170.2|113120.2|113159.1|113109.1|30
1737524060000|2025-01-22 05:34:20|113167.9|113117.9|113164.9|113114.9|113169.9|113119.9|113162.2|113112.2|33
1737524070000|2025-01-22 05:34:30|113166.7|113116.7|113164.6|113114.6|113166.7|113116.7|113164.1|113114.1|8
1737524080000|2025-01-22 05:34:40|113164.2|113114.2|113163.6|113113.6|113166.4|113116.4|113162.5|113112.5|15
1737524090000|2025-01-22 05:34:50|113162|113112|113159.9|113109.9|113164.8|113114.8|113158|113108|22
1737524100000|2025-01-22 05:35:00|113159.8|113109.8|113159|113109|113164|113114|113158.6|113108.6|26
1737524110000|2025-01-22 05:35:10|113160.2|113110.2|113159.1|113109.1|113160.8|113110.8|113154.7|113104.7|14
1737524120000|2025-01-22 05:35:20|113158.6|113108.6|113156.2|113106.2|113162.1|113112.1|113155|113105|17
1737524130000|2025-01-22 05:35:30|113155.7|113105.7|113150.3|113100.3|113156.4|113106.4|113149.8|113099.8|18
1737524140000|2025-01-22 05:35:40|113149.3|113099.3|113150.5|113100.5|113153.6|113103.6|113147.3|113097.3|19
1737524150000|2025-01-22 05:35:50|113151|113101|113150|113100|113151|113101|113147.4|113097.4|10
1737524160000|2025-01-22 05:36:00|113149.4|113099.4|113147.7|113097.7|113150|113100|113147.7|113097.7|6
1737524170000|2025-01-22 05:36:10|113146.7|113096.7|113148.9|113098.9|113149.4|113099.4|113146.7|113096.7|11
1737524180000|2025-01-22 05:36:20|113149.2|113099.2|113149.5|113099.5|113149.5|113099.5|113149.2|113099.2|2
1737524190000|2025-01-22 05:36:30|113148.3|113098.3|113146.7|113096.7|113149.9|113099.9|113143.5|113093.5|13
1737524200000|2025-01-22 05:36:40|113147|113097|113146.8|113096.8|113149.6|113099.6|113145.5|113095.5|10
1737524220000|2025-01-22 05:37:00|113148|113098|113148.2|113098.2|113149.5|113099.5|113148|113098|7
1737524230000|2025-01-22 05:37:10|113147.4|113097.4|113143.2|113093.2|113148.4|113098.4|113141|113091|14
1737524240000|2025-01-22 05:37:20|113142.6|113092.6|113136.5|113086.5|113142.8|113092.8|113135.7|113085.7|19
1737524250000|2025-01-22 05:37:30|113135.5|113085.5|113138|113088|113141.6|113091.6|113133.2|113083.2|28
1737524260000|2025-01-22 05:37:40|113138.4|113088.4|113151.5|113101.5|113151.7|113101.7|113135.6|113085.6|23
1737524270000|2025-01-22 05:37:50|113150.9|113100.9|113155.7|113105.7|113156.6|113106.6|113150.3|113100.3|11
1737524280000|2025-01-22 05:38:00|113156.3|113106.3|113158.2|113108.2|113160|113110|113153.8|113103.8|31
1737524290000|2025-01-22 05:38:10|113159.2|113109.2|113155.7|113105.7|113161.6|113111.6|113152.6|113102.6|46
1737524300000|2025-01-22 05:38:20|113154.7|113104.7|113154.8|113104.8|113162.1|113112.1|113151.9|113101.9|22
1737524310000|2025-01-22 05:38:30|113156.8|113106.8|113154.6|113104.6|113162.6|113112.6|113154.6|113104.6|28
1737524320000|2025-01-22 05:38:40|113155.6|113105.6|113156|113106|113159.3|113109.3|113155.1|113105.1|11
1737524330000|2025-01-22 05:38:50|113160|113110|113154.9|113104.9|113160.2|113110.2|113150.6|113100.6|27
1737524340000|2025-01-22 05:39:00|113155.8|113105.8|113154.8|113104.8|113160.8|113110.8|113154|113104|31
1737524350000|2025-01-22 05:39:10|113154.7|113104.7|113157.2|113107.2|113158.6|113108.6|113154.7|113104.7|20
1737524360000|2025-01-22 05:39:20|113156.4|113106.4|113156|113106|113162.5|113112.5|113155.4|113105.4|15
1737524370000|2025-01-22 05:39:30|113155.4|113105.4|113156.4|113106.4|113158.4|113108.4|113155|113105|14
1737524380000|2025-01-22 05:39:40|113157.2|113107.2|113152.1|113102.1|113159.2|113109.2|113152.1|113102.1|17
1737524390000|2025-01-22 05:39:50|113154.3|113104.3|113155.1|113105.1|113157.4|113107.4|113154.3|113104.3|25
1737524400000|2025-01-22 05:40:00|113156.7|113106.7|113152.4|113102.4|113159.7|113109.7|113147.5|113097.5|35
1737524410000|2025-01-22 05:40:10|113151.1|113101.1|113155.5|113105.5|113158.5|113108.5|113149.5|113099.5|35
1737524420000|2025-01-22 05:40:20|113149.4|113099.4|113148|113098|113154|113104|113147.2|113097.2|27
1737524430000|2025-01-22 05:40:30|113146.4|113096.4|113156.2|113106.2|113158.5|113108.5|113146.4|113096.4|29
1737524440000|2025-01-22 05:40:40|113154.7|113104.7|113155.6|113105.6|113161|113111|113151.1|113101.1|7
1737524450000|2025-01-22 05:40:50|113157.8|113107.8|113153.8|113103.8|113160.9|113110.9|113149.6|113099.6|25
1737524460000|2025-01-22 05:41:00|113153.6|113103.6|113153.3|113103.3|113156.2|113106.2|113150|113100|12
1737524470000|2025-01-22 05:41:10|113152.9|113102.9|113147.5|113097.5|113153.8|113103.8|113146.7|113096.7|15
1737524480000|2025-01-22 05:41:20|113146.2|113096.2|113151.1|113101.1|113151.2|113101.2|113145.9|113095.9|11
1737524490000|2025-01-22 05:41:30|113148.5|113098.5|113129.3|113104.3|113148.5|113104.4|113128.2|113091.8|22
1737524500000|2025-01-22 05:41:40|113129.7|113104.7|113129.6|113104.6|113132.8|113107.8|113128.6|113103.6|10
1737524510000|2025-01-22 05:41:50|113129.4|113104.4|113128.3|113103.3|113129.6|113104.6|113127.8|113102.8|11
1737524520000|2025-01-22 05:42:00|113127.9|113102.9|113152.5|113102.5|113155.3|113116.1|113127.9|113100.4|17
1737524530000|2025-01-22 05:42:10|113147.2|113097.2|113160.9|113110.9|113161.5|113111.5|113145.8|113095.8|18
1737524540000|2025-01-22 05:42:20|113162.5|113112.5|113156.7|113106.7|113162.5|113116.3|113139.9|113104.9|28
1737524550000|2025-01-22 05:42:30|113155.6|113105.6|113154.5|113104.5|113166.6|113124.5|113149.3|113103.2|41
1737524560000|2025-01-22 05:42:40|113154.6|113104.6|113157.8|113107.8|113160.1|113110.1|113153.7|113103.7|8
1737524570000|2025-01-22 05:42:50|113156.8|113106.8|113156.8|113106.8|113156.8|113106.8|113156.8|113106.8|1
1737524580000|2025-01-22 05:43:00|113155.6|113105.6|113162.5|113112.5|113162.5|113112.5|113152.4|113102.4|30
1737524590000|2025-01-22 05:43:10|113161.5|113111.5|113161.3|113111.3|113161.5|113111.5|113160.6|113110.6|6
1737524600000|2025-01-22 05:43:20|113161.2|113111.2|113167.7|113117.7|113170.9|113120.9|113161.2|113111.2|10
1737524610000|2025-01-22 05:43:30|113167.8|113117.8|113171.9|113121.9|113173.3|113123.3|113167.5|113117.5|12
1737524620000|2025-01-22 05:43:40|113172.3|113122.3|113174.6|113124.6|113176.6|113126.6|113172.3|113122.3|12
1737524630000|2025-01-22 05:43:50|113173.9|113123.9|113173.4|113123.4|113176|113126|113173.4|113123.4|5
1737524640000|2025-01-22 05:44:00|113171.1|113121.1|113171.6|113121.6|113174.6|113124.6|113171.1|113121.1|8
1737524650000|2025-01-22 05:44:10|113170.2|113120.2|113173.5|113123.5|113175|113125|113169.7|113119.7|20
1737524660000|2025-01-22 05:44:20|113173.4|113123.4|113174.6|113124.6|113176.6|113126.6|113169.8|113119.8|9
1737524670000|2025-01-22 05:44:30|113174.7|113124.7|113158.6|113133.6|113175.5|113136.7|113157.5|113122.9|15
1737524680000|2025-01-22 05:44:40|113158.4|113133.4|113157|113132|113160.5|113135.5|113155.3|113130.3|20
1737524690000|2025-01-22 05:44:50|113156.9|113131.9|113160|113135|113161.2|113136.2|113155.9|113130.9|19
1737524700000|2025-01-22 05:45:00|113157.8|113132.8|113159.2|113134.2|113159.2|113134.2|113157.8|113132.8|4
1737524710000|2025-01-22 05:45:10|113158.8|113133.8|113157.8|113132.8|113160.6|113135.6|113156.7|113131.7|13
1737524720000|2025-01-22 05:45:20|113159.5|113134.5|113163.2|113113.2|113170.4|113135.1|113152.1|113110.1|28
1737524730000|2025-01-22 05:45:30|113163|113113|113162.6|113112.6|113163.9|113113.9|113161.9|113111.9|10
1737524740000|2025-01-22 05:45:40|113161.4|113111.4|113163.7|113113.7|113166|113116|113159.4|113109.4|14
1737524750000|2025-01-22 05:45:50|113166|113116|113167.3|113117.3|113170.7|113120.7|113164.4|113114.4|17
1737524760000|2025-01-22 05:46:00|113167.6|113117.6|113170.7|113120.7|113172|113122|113163.6|113113.6|35
1737524770000|2025-01-22 05:46:10|113170.8|113120.8|113171|113121|113173.3|113123.3|113167.8|113117.8|17
1737524780000|2025-01-22 05:46:20|113170.3|113120.3|113171.9|113121.9|113173.8|113123.8|113169.3|113119.3|16
1737524790000|2025-01-22 05:46:30|113171.7|113121.7|113171.4|113121.4|113171.7|113121.7|113170.6|113120.6|7
1737524800000|2025-01-22 05:46:40|113173.8|113123.8|113165.1|113115.1|113174.1|113124.1|113165.1|113115.1|17
1737524810000|2025-01-22 05:46:50|113165|113115|113163.5|113113.5|113165.1|113115.1|113162.7|113112.7|5
1737524820000|2025-01-22 05:47:00|113164.1|113114.1|113159.7|113134.7|113172.3|113135.2|113153.8|113113.7|22
1737524830000|2025-01-22 05:47:10|113157.6|113132.6|113155.6|113130.6|113157.6|113132.6|113155.6|113130.6|6
1737524840000|2025-01-22 05:47:20|113153.6|113128.6|113165.8|113115.8|113166.4|113128.9|113151.4|113112.8|13
1737524850000|2025-01-22 05:47:30|113165.2|113115.2|113171.9|113121.9|113172.3|113122.3|113165.2|113115.2|9
1737524860000|2025-01-22 05:47:40|113170.8|113120.8|113170.6|113120.6|113173.3|113123.3|113170|113120|10
1737524870000|2025-01-22 05:47:50|113171.8|113121.8|113175.9|113125.9|113179.8|113129.8|113171.8|113121.8|13
1737524880000|2025-01-22 05:48:00|113175.4|113125.4|113171.9|113121.9|113175.9|113125.9|113171.2|113121.2|12
1737524890000|2025-01-22 05:48:10|113173|113123|113168.4|113118.4|113173.4|113123.4|113167.9|113117.9|13
1737524900000|2025-01-22 05:48:20|113170.7|113120.7|113167.6|113117.6|113172.3|113122.3|113164.6|113114.6|21
1737524910000|2025-01-22 05:48:30|113167|113117|113167.6|113117.6|113167.6|113117.6|113167|113117|2
1737524920000|2025-01-22 05:48:40|113169|113119|113162.7|113137.7|113169|113143.2|113161.2|113119|15
1737524930000|2025-01-22 05:48:50|113161.4|113136.4|113158.4|113133.4|113162.9|113137.9|113158.4|113133.4|14
1737524940000|2025-01-22 05:49:00|113153.5|113128.5|113144.8|113119.8|113153.7|113128.7|113139|113114|21
1737524950000|2025-01-22 05:49:10|113146|113121|113140.9|113115.9|113146|113121|113140.9|113115.9|17
1737524960000|2025-01-22 05:49:20|113139.9|113114.9|113142.9|113117.9|113147|113122|113137|113112|25
1737524970000|2025-01-22 05:49:30|113143.6|113118.6|113142.8|113117.8|113144.5|113119.5|113140.3|113115.3|13
1737524980000|2025-01-22 05:49:40|113142.5|113117.5|113148.5|113098.5|113153.1|113117.5|113142.5|113093.1|28
1737524990000|2025-01-22 05:49:50|113148.6|113098.6|113154|113104|113158.4|113108.4|113148.5|113098.5|10
1737525000000|2025-01-22 05:50:00|113151.8|113101.8|113157.6|113107.6|113160.5|113110.5|113151.8|113101.8|39
1737525010000|2025-01-22 05:50:10|113158.2|113108.2|113158.4|113108.4|113165.7|113115.7|113154.8|113104.8|30
1737525020000|2025-01-22 05:50:20|113159|113109|113161.6|113111.6|113162.9|113112.9|113158.5|113108.5|37
1737525030000|2025-01-22 05:50:30|113161.4|113111.4|113165.5|113115.5|113167.5|113117.5|113158.5|113108.5|21
1737525040000|2025-01-22 05:50:40|113167.4|113117.4|113169.6|113119.6|113173.3|113123.3|113165.9|113115.9|32
1737525050000|2025-01-22 05:50:50|113170.1|113120.1|113169.8|113119.8|113171.6|113121.6|113168.1|113118.1|29
1737525060000|2025-01-22 05:51:00|113169.3|113119.3|113179|113129|113179|113129|113167.3|113117.3|23
1737525070000|2025-01-22 05:51:10|113176.3|113126.3|113170|113120|113186.1|113136.1|113170|113120|28
1737525080000|2025-01-22 05:51:20|113171.2|113121.2|113171.8|113121.8|113175.2|113125.2|113171.2|113121.2|15
1737525090000|2025-01-22 05:51:30|113171.7|113121.7|113168.6|113118.6|113173.4|113123.4|113165.9|113115.9|20
1737525100000|2025-01-22 05:51:40|113168.4|113118.4|113168|113118|113172.1|113122.1|113166.9|113116.9|36
1737525110000|2025-01-22 05:51:50|113169.7|113119.7|113171.2|113121.2|113173.4|113123.4|113165.3|113115.3|29
1737525120000|2025-01-22 05:52:00|113168.1|113118.1|113156.2|113106.2|113170.5|113120.5|113154.2|113104.2|50
1737525130000|2025-01-22 05:52:10|113156.6|113106.6|113158.6|113108.6|113167.1|113124.8|113144.1|113095.1|50
1737525140000|2025-01-22 05:52:20|113158.5|113108.5|113158.5|113108.5|113162.7|113123.3|113142.6|113098.8|38
1737525150000|2025-01-22 05:52:30|113155|113105|113157.4|113107.4|113169.2|113120.6|113139.6|113098.8|61
1737525160000|2025-01-22 05:52:40|113162.3|113112.3|113153.1|113103.1|113162.5|113112.5|113149.6|113099.6|30
1737525170000|2025-01-22 05:52:50|113151.7|113101.7|113150.6|113100.6|113156.6|113106.6|113145.8|113095.8|32
1737525180000|2025-01-22 05:53:00|113147.8|113097.8|113149|113099|113156|113112.3|113136|113093.3|29
1737525190000|2025-01-22 05:53:10|113148.8|113098.8|113151.4|113101.4|113151.9|113101.9|113146.9|113096.9|43
1737525200000|2025-01-22 05:53:20|113149.6|113099.6|113144.9|113094.9|113149.6|113099.6|113144.3|113094.3|11
1737525210000|2025-01-22 05:53:30|113146.9|113096.9|113146.1|113096.1|113148.5|113098.5|113143.7|113093.7|28
1737525220000|2025-01-22 05:53:40|113145.4|113095.4|113138.1|113088.1|113146.1|113096.1|113137.6|113087.6|53
1737525230000|2025-01-22 05:53:50|113139.1|113089.1|113134.2|113084.2|113142.9|113092.9|113130.2|113080.2|51
1737525240000|2025-01-22 05:54:00|113134|113084|113140.2|113090.2|113141.7|113091.7|113131.3|113081.3|32
1737525250000|2025-01-22 05:54:10|113135.2|113085.2|113137.1|113087.1|113142.5|113092.5|113135.2|113085.2|26
1737525260000|2025-01-22 05:54:20|113137.7|113087.7|113138.3|113088.3|113138.3|113088.3|113136.9|113086.9|6
1737525270000|2025-01-22 05:54:30|113138.2|113088.2|113137.1|113087.1|113138.3|113088.3|113132.2|113082.2|24
1737525280000|2025-01-22 05:54:40|113135.2|113085.2|113138.1|113088.1|113139|113089|113131.3|113081.3|46
1737525290000|2025-01-22 05:54:50|113136.9|113086.9|113137.9|113087.9|113139.9|113089.9|113136.7|113086.7|18
1737525300000|2025-01-22 05:55:00|113138|113088|113138.8|113088.8|113140|113090|113136.1|113086.1|16
1737525310000|2025-01-22 05:55:10|113137.8|113087.8|113130.1|113080.1|113140.3|113090.3|113130.1|113080.1|26
1737525320000|2025-01-22 05:55:20|113135.5|113085.5|113129.4|113079.4|113138.2|113088.2|113129.4|113079.4|30
1737525330000|2025-01-22 05:55:30|113129.8|113079.8|113130.9|113080.9|113130.9|113080.9|113128.1|113078.1|11
1737525340000|2025-01-22 05:55:40|113132.7|113082.7|113134.4|113084.4|113140.7|113090.7|113132.7|113082.7|14
1737525350000|2025-01-22 05:55:50|113135.6|113085.6|113139|113089|113142.5|113092.5|113134.6|113084.6|46
1737525360000|2025-01-22 05:56:00|113141.9|113091.9|113134.4|113084.4|113143.1|113093.1|113132.1|113082.1|27
1737525370000|2025-01-22 05:56:10|113135.2|113085.2|113137.5|113087.5|113140.7|113090.7|113134.6|113084.6|20
1737525380000|2025-01-22 05:56:20|113136.2|113086.2|113136.7|113086.7|113137.7|113087.7|113133.8|113083.8|11
1737525390000|2025-01-22 05:56:30|113137|113087|113133|113083|113137.3|113087.3|113132.3|113082.3|8
1737525400000|2025-01-22 05:56:40|113132.9|113082.9|113125|113100|113137.7|113110|113124.5|113082.9|20
1737525410000|2025-01-22 05:56:50|113126.7|113101.7|113128.7|113103.7|113129.5|113104.5|113126|113101|11
1737525420000|2025-01-22 05:57:00|113128.9|113103.9|113133.5|113108.5|113136|113111|113128.8|113103.8|44
1737525430000|2025-01-22 05:57:10|113136.6|113111.6|113144.8|113094.8|113150.6|113111.6|113130.7|113091.8|38
1737525440000|2025-01-22 05:57:20|113144.4|113094.4|113144.8|113094.8|113144.8|113094.8|113144.4|113094.4|2
1737525450000|2025-01-22 05:57:30|113145.1|113095.1|113134.6|113084.6|113152.7|113108.4|113133.1|113084.6|36
1737525460000|2025-01-22 05:57:40|113140.2|113090.2|113141.6|113091.6|113141.7|113091.7|113140.2|113090.2|5
1737525470000|2025-01-22 05:57:50|113141.7|113091.7|113136.4|113086.4|113141.8|113091.8|113133.8|113083.8|16
1737525480000|2025-01-22 05:58:00|113137.2|113087.2|113134.3|113084.3|113137.5|113087.5|113132.7|113082.7|19
1737525490000|2025-01-22 05:58:10|113134.4|113084.4|113135.1|113085.1|113135.1|113085.1|113134.4|113084.4|3
1737525500000|2025-01-22 05:58:20|113134.3|113084.3|113139.2|113089.2|113140.5|113090.5|113134.3|113084.3|14
1737525510000|2025-01-22 05:58:30|113138.8|113088.8|113135.8|113085.8|113141.9|113095.6|113120.6|113080.8|42
1737525520000|2025-01-22 05:58:40|113135.7|113085.7|113136.2|113086.2|113138.2|113100.2|113121|113081.7|20
1737525530000|2025-01-22 05:58:50|113138|113088|113138.1|113088.1|113140|113090|113136.7|113086.7|14
1737525540000|2025-01-22 05:59:00|113138.9|113088.9|113137.5|113087.5|113139.9|113089.9|113129.5|113079.5|19
1737525550000|2025-01-22 05:59:10|113137.3|113087.3|113122.9|113097.9|113140|113102.4|113122.9|113085.6|17
1737525560000|2025-01-22 05:59:20|113122.5|113097.5|113122.8|113097.8|113122.8|113097.8|113122.5|113097.5|3
1737525570000|2025-01-22 05:59:30|113122.5|113097.5|113124.1|113099.1|113124.1|113099.1|113121.7|113096.7|8
1737525580000|2025-01-22 05:59:40|113123.9|113098.9|113126.7|113101.7|113127.7|113102.7|113120.4|113095.4|12
1737525590000|2025-01-22 05:59:50|113125.6|113100.6|113127|113102|113127.1|113102.1|113123.8|113098.8|7
1737525600000|2025-01-22 06:00:00|113124.4|113099.4|113162.7|113112.7|113164.1|113114.1|113123.7|113097.6|61
1737525610000|2025-01-22 06:00:10|113164.1|113114.1|113162.2|113112.2|113164.4|113114.4|113158|113108|38
1737525620000|2025-01-22 06:00:20|113160.8|113110.8|113144.8|113094.8|113160.8|113110.8|113143.9|113093.9|33
1737525630000|2025-01-22 06:00:30|113145.8|113095.8|113147|113097|113148.8|113098.8|113142.4|113092.4|37
1737525640000|2025-01-22 06:00:40|113146.9|113096.9|113151.8|113101.8|113151.8|113101.8|113141.9|113091.9|40
1737525650000|2025-01-22 06:00:50|113152.6|113102.6|113143.5|113093.5|113154.7|113104.7|113143.5|113093.5|48
1737525660000|2025-01-22 06:01:00|113137.3|113087.3|113138.2|113088.2|113146.4|113096.4|113136|113086|39
1737525670000|2025-01-22 06:01:10|113137.4|113087.4|113140|113090|113141.2|113091.2|113131.3|113081.3|22
1737525680000|2025-01-22 06:01:20|113136|113086|113130.4|113080.4|113136.7|113086.7|113127.2|113077.2|22
1737525690000|2025-01-22 06:01:30|113131.2|113081.2|113136.5|113086.5|113137.4|113087.4|113128.1|113078.1|41
1737525700000|2025-01-22 06:01:40|113135.3|113085.3|113137.3|113087.3|113138.7|113088.7|113129.2|113079.2|38
1737525710000|2025-01-22 06:01:50|113136.1|113086.1|113136.2|113086.2|113139.7|113089.7|113133.6|113083.6|22
1737525720000|2025-01-22 06:02:00|113136|113086|113136.6|113086.6|113143.6|113093.6|113135|113085|48
1737525730000|2025-01-22 06:02:10|113139|113089|113134.2|113084.2|113142.3|113092.3|113132.5|113082.5|41
1737525740000|2025-01-22 06:02:20|113136|113086|113139.6|113089.6|113143.9|113093.9|113134|113084|55
1737525750000|2025-01-22 06:02:30|113141|113091|113134.6|113084.6|113141.6|113091.6|113134.6|113084.6|30
1737525760000|2025-01-22 06:02:40|113137.4|113087.4|113137.5|113087.5|113142.6|113092.6|113133.9|113083.9|42
1737525770000|2025-01-22 06:02:50|113136.9|113086.9|113132.8|113082.8|113136.9|113086.9|113128.6|113078.6|26
1737525780000|2025-01-22 06:03:00|113132.5|113082.5|113133.2|113083.2|113133.7|113083.7|113128.9|113078.9|19
1737525790000|2025-01-22 06:03:10|113133.8|113083.8|113126.2|113076.2|113135.4|113085.4|113124.8|113074.8|41
1737525800000|2025-01-22 06:03:20|113126.6|113076.6|113127.6|113077.6|113129.8|113079.8|113124.2|113074.2|40
1737525810000|2025-01-22 06:03:30|113129.7|113079.7|113126.2|113076.2|113131.7|113081.7|113123.4|113073.4|32
1737525820000|2025-01-22 06:03:40|113127.2|113077.2|113128.1|113078.1|113130.9|113080.9|113124.8|113074.8|41
1737525830000|2025-01-22 06:03:50|113132.3|113082.3|113130.4|113080.4|113133.4|113083.4|113127.9|113077.9|42
1737525840000|2025-01-22 06:04:00|113130.2|113080.2|113132.7|113082.7|113135.4|113085.4|113130.2|113080.2|35
1737525850000|2025-01-22 06:04:10|113134.7|113084.7|113130.1|113080.1|113135.1|113085.1|113127.8|113077.8|33
1737525860000|2025-01-22 06:04:20|113130.3|113080.3|113129.2|113079.2|113131.7|113081.7|113128.7|113078.7|11
1737525870000|2025-01-22 06:04:30|113128.2|113078.2|113138.8|113088.8|113144.3|113094.3|113128.2|113078.2|45
1737525880000|2025-01-22 06:04:40|113139|113089|113134.8|113084.8|113143.8|113093.8|113134.1|113084.1|29
1737525890000|2025-01-22 06:04:50|113137.4|113087.4|113135.9|113085.9|113138.5|113088.5|113131.9|113081.9|30
1737525900000|2025-01-22 06:05:00|113137.2|113087.2|113136.7|113086.7|113143.4|113093.4|113128|113078|62
1737525910000|2025-01-22 06:05:10|113133.1|113083.1|113129.9|113079.9|113137.3|113087.3|113128.3|113078.3|27
1737525920000|2025-01-22 06:05:20|113128.9|113078.9|113130.9|113080.9|113136.9|113086.9|113127.5|113077.5|28
1737525930000|2025-01-22 06:05:30|113126.3|113076.3|113127.5|113077.5|113134.1|113084.1|113126.3|113076.3|26
1737525940000|2025-01-22 06:05:40|113127.8|113077.8|113124.7|113074.7|113133.9|113083.9|113123.2|113073.2|57
1737525950000|2025-01-22 06:05:50|113125.9|113075.9|113132.6|113082.6|113133|113083|113124.7|113074.7|58
1737525960000|2025-01-22 06:06:00|113132.4|113082.4|113130.8|113080.8|113137.7|113087.7|113126|113076|56
1737525970000|2025-01-22 06:06:10|113132|113082|113143.6|113093.6|113144.3|113094.3|113130|113080|59
1737525980000|2025-01-22 06:06:20|113143.4|113093.4|113146|113096|113148.3|113098.3|113140.6|113090.6|39
1737525990000|2025-01-22 06:06:30|113147.5|113097.5|113145.5|113095.5|113150.3|113100.3|113141.7|113091.7|59
1737526000000|2025-01-22 06:06:40|113146|113096|113141.5|113091.5|113155.2|113105.2|113138.7|113088.7|47
1737526010000|2025-01-22 06:06:50|113140.9|113090.9|113148.4|113098.4|113148.8|113098.8|113140.3|113090.3|23
1737526020000|2025-01-22 06:07:00|113147.6|113097.6|113145.4|113095.4|113151|113101|113144.8|113094.8|22
1737526030000|2025-01-22 06:07:10|113144.8|113094.8|113143.6|113093.6|113145|113095|113134.4|113084.4|47
1737526040000|2025-01-22 06:07:20|113140.7|113090.7|113144.2|113094.2|113152.6|113102.6|113138.1|113088.1|60
1737526050000|2025-01-22 06:07:30|113144.6|113094.6|113143.3|113093.3|113145.6|113095.6|113142.9|113092.9|17
1737526060000|2025-01-22 06:07:40|113149.6|113099.6|113146.6|113096.6|113149.6|113099.6|113142.7|113092.7|37
1737526070000|2025-01-22 06:07:50|113145.8|113095.8|113139.2|113089.2|113145.8|113095.8|113136.5|113086.5|50
1737526080000|2025-01-22 06:08:00|113136.8|113086.8|113142.8|113092.8|113145.7|113095.7|113134.7|113084.7|62
1737526090000|2025-01-22 06:08:10|113144.7|113094.7|113152.8|113102.8|113154.3|113104.3|113137.3|113087.3|44
1737526100000|2025-01-22 06:08:20|113154|113104|113134.5|113084.5|113154|113104|113127.1|113077.1|47
1737526110000|2025-01-22 06:08:30|113135.8|113085.8|113135.9|113085.9|113144.3|113094.3|113135.2|113085.2|35
1737526120000|2025-01-22 06:08:40|113135.2|113085.2|113132.8|113082.8|113140.9|113090.9|113127|113077|40
1737526130000|2025-01-22 06:08:50|113133.2|113083.2|113134.1|113084.1|113136|113086|113130.6|113080.6|24
1737526140000|2025-01-22 06:09:00|113131.6|113081.6|113135|113085|113139.4|113089.4|113127.8|113077.8|66
1737526150000|2025-01-22 06:09:10|113131.3|113081.3|113136.1|113086.1|113138.2|113088.2|113130.5|113080.5|34
1737526160000|2025-01-22 06:09:20|113137.5|113087.5|113138.4|113088.4|113140.1|113090.1|113132.1|113082.1|49
1737526170000|2025-01-22 06:09:30|113139.4|113089.4|113128|113078|113139.5|113089.5|113125.5|113075.5|46
1737526180000|2025-01-22 06:09:40|113125.5|113075.5|113138.5|113088.5|113142.1|113092.1|113124.8|113074.8|61
1737526190000|2025-01-22 06:09:50|113137.3|113087.3|113136.6|113086.6|113140.2|113090.2|113130.5|113080.5|29
1737526200000|2025-01-22 06:10:00|113138|113088|113135.7|113085.7|113141.5|113091.5|113129.8|113079.8|38
1737526210000|2025-01-22 06:10:10|113139.1|113089.1|113140.3|113090.3|113140.3|113090.3|113123|113073|70
1737526220000|2025-01-22 06:10:20|113139.7|113089.7|113139.7|113089.7|113143.3|113093.3|113133.1|113083.1|59
1737526230000|2025-01-22 06:10:30|113138.9|113088.9|113134.8|113084.8|113145.5|113095.5|113134.8|113084.8|55
1737526240000|2025-01-22 06:10:40|113133.6|113083.6|113136.1|113086.1|113139|113089|113132.2|113082.2|54
1737526250000|2025-01-22 06:10:50|113139.9|113089.9|113144.8|113094.8|113149|113099|113139.9|113089.9|23
1737526260000|2025-01-22 06:11:00|113146.6|113096.6|113150.3|113100.3|113153.1|113103.1|113145.6|113095.6|21
1737526270000|2025-01-22 06:11:10|113148.4|113098.4|113148.1|113098.1|113150.5|113100.5|113147.1|113097.1|22
1737526280000|2025-01-22 06:11:20|113147.1|113097.1|113149.6|113099.6|113154.8|113104.8|113146.9|113096.9|27
1737526290000|2025-01-22 06:11:30|113147.7|113097.7|113159.7|113109.7|113160.5|113110.5|113147.7|113097.7|20
1737526300000|2025-01-22 06:11:40|113160.2|113110.2|113163.1|113113.1|113164.3|113114.3|113157.8|113107.8|21
1737526310000|2025-01-22 06:11:50|113163.4|113113.4|113162.2|113112.2|113165.2|113115.2|113160.9|113110.9|24
1737526320000|2025-01-22 06:12:00|113161.4|113111.4|113160.2|113110.2|113161.4|113111.4|113156.5|113106.5|22
1737526330000|2025-01-22 06:12:10|113159.6|113109.6|113179.9|113129.9|113187.9|113137.9|113158.6|113108.6|33
1737526340000|2025-01-22 06:12:20|113180.4|113130.4|113178.1|113128.1|113180.5|113130.5|113176.9|113126.9|29
1737526350000|2025-01-22 06:12:30|113179.5|113129.5|113182.1|113132.1|113182.1|113132.1|113175.7|113125.7|26
1737526360000|2025-01-22 06:12:40|113184|113134|113183.8|113133.8|113185.3|113135.3|113183.5|113133.5|5
1737526370000|2025-01-22 06:12:50|113181.9|113131.9|113183.9|113133.9|113185.6|113135.6|113178.2|113128.2|22
1737526380000|2025-01-22 06:13:00|113184.2|113134.2|113196.4|113146.4|113199.4|113149.4|113183.6|113133.6|36
1737526390000|2025-01-22 06:13:10|113197.5|113147.5|113194|113144|113213.3|113163.3|113190.9|113140.9|33
1737526400000|2025-01-22 06:13:20|113193|113143|113199.8|113149.8|113202.3|113152.3|113192.3|113142.3|47
1737526410000|2025-01-22 06:13:30|113201.3|113151.3|113200.2|113150.2|113202.3|113152.3|113198.4|113148.4|36
1737526420000|2025-01-22 06:13:40|113201.3|113151.3|113202.1|113152.1|113207.6|113157.6|113195.2|113145.2|43
1737526430000|2025-01-22 06:13:50|113202.9|113152.9|113201.6|113151.6|113207.4|113157.4|113199.1|113149.1|30
1737526440000|2025-01-22 06:14:00|113202.6|113152.6|113203.4|113153.4|113204.6|113154.6|113198.5|113148.5|43
1737526450000|2025-01-22 06:14:10|113203.7|113153.7|113204.7|113154.7|113207.7|113157.7|113202.2|113152.2|27
1737526460000|2025-01-22 06:14:20|113204.4|113154.4|113203.6|113153.6|113206.2|113156.2|113202.3|113152.3|42
1737526470000|2025-01-22 06:14:30|113203.9|113153.9|113210.9|113160.9|113213.4|113163.4|113199|113149|52
1737526480000|2025-01-22 06:14:40|113213.4|113163.4|113229.2|113179.2|113230.9|113180.9|113210.4|113160.4|47
1737526490000|2025-01-22 06:14:50|113228|113178|113220.5|113170.5|113231.4|113181.4|113218.6|113168.6|35
1737526500000|2025-01-22 06:15:00|113221.2|113171.2|113237.3|113187.3|113238.2|113188.2|113218.2|113168.2|30
1737526510000|2025-01-22 06:15:10|113236.8|113186.8|113236.9|113186.9|113242.8|113192.8|113235|113185|38
1737526520000|2025-01-22 06:15:20|113239.3|113189.3|113239.4|113189.4|113239.4|113189.4|113236.9|113186.9|23
1737526530000|2025-01-22 06:15:30|113240|113190|113239.8|113189.8|113242|113192|113239.3|113189.3|19
1737526540000|2025-01-22 06:15:40|113240|113190|113239.2|113189.2|113241.7|113191.7|113236.7|113186.7|33
1737526550000|2025-01-22 06:15:50|113238.7|113188.7|113239|113189|113240.9|113190.9|113236.6|113186.6|28
1737526560000|2025-01-22 06:16:00|113240.4|113190.4|113235|113185|113242.5|113192.5|113234.3|113184.3|36
1737526570000|2025-01-22 06:16:10|113236.7|113186.7|113235|113185|113238|113188|113232.6|113182.6|46
1737526580000|2025-01-22 06:16:20|113235.2|113185.2|113228.5|113178.5|113238.3|113188.3|113228.5|113178.5|39
1737526590000|2025-01-22 06:16:30|113228.4|113178.4|113226.6|113176.6|113229.6|113179.6|113225.6|113175.6|25
1737526600000|2025-01-22 06:16:40|113229.4|113179.4|113230.7|113180.7|113234.5|113184.5|113224.9|113174.9|24
1737526610000|2025-01-22 06:16:50|113228.5|113178.5|113227.3|113177.3|113229.5|113179.5|113226.4|113176.4|13
1737526620000|2025-01-22 06:17:00|113226.6|113176.6|113231.6|113181.6|113234.9|113184.9|113225.9|113175.9|21
1737526630000|2025-01-22 06:17:10|113233|113183|113250.9|113200.9|113255.6|113205.6|113233|113183|34
1737526640000|2025-01-22 06:17:20|113250.7|113200.7|113247.4|113197.4|113257.4|113207.4|113247.4|113197.4|35
1737526650000|2025-01-22 06:17:30|113248.1|113198.1|113250.7|113200.7|113259.1|113209.1|113244.1|113194.1|34
1737526660000|2025-01-22 06:17:40|113253.1|113203.1|113247.3|113197.3|113253.4|113203.4|113243.8|113193.8|21
1737526670000|2025-01-22 06:17:50|113246|113196|113249|113199|113250.2|113200.2|113244.9|113194.9|16
1737526680000|2025-01-22 06:18:00|113248.4|113198.4|113251.1|113201.1|113251.1|113201.1|113243.7|113193.7|18
1737526690000|2025-01-22 06:18:10|113249.8|113199.8|113253.9|113203.9|113254|113204|113248.9|113198.9|35
1737526700000|2025-01-22 06:18:20|113253.5|113203.5|113257|113207|113259.8|113209.8|113252|113202|33
1737526710000|2025-01-22 06:18:30|113258.3|113208.3|113261.5|113211.5|113264|113214|113257.1|113207.1|29
1737526720000|2025-01-22 06:18:40|113262.6|113212.6|113256.5|113206.5|113263.4|113213.4|113255.3|113205.3|28
1737526730000|2025-01-22 06:18:50|113255.3|113205.3|113273.6|113223.6|113282.5|113232.5|113252.7|113202.7|50
1737526740000|2025-01-22 06:19:00|113271.4|113221.4|113284.8|113234.8|113288.7|113238.7|113270.8|113220.8|61
1737526750000|2025-01-22 06:19:10|113286.3|113236.3|113291.2|113241.2|113291.8|113241.8|113286.3|113236.3|13
1737526760000|2025-01-22 06:19:20|113298|113248|113294.1|113244.1|113299.2|113249.2|113289.3|113239.3|26
1737526770000|2025-01-22 06:19:30|113293.8|113243.8|113293.6|113243.6|113305.6|113255.6|113293.1|113243.1|38
1737526780000|2025-01-22 06:19:40|113293.1|113243.1|113293.1|113243.1|113299.5|113249.5|113292.2|113242.2|25
1737526790000|2025-01-22 06:19:50|113291.3|113241.3|113278.9|113228.9|113295.6|113245.6|113271.7|113221.7|33
1737526800000|2025-01-22 06:20:00|113281.3|113231.3|113279|113229|113282.1|113232.1|113276.4|113226.4|23
1737526810000|2025-01-22 06:20:10|113278.5|113228.5|113280.8|113230.8|113284.8|113234.8|113276.2|113226.2|32
1737526820000|2025-01-22 06:20:20|113280|113230|113280.6|113230.6|113284|113234|113277.2|113227.2|30
1737526830000|2025-01-22 06:20:30|113279.6|113229.6|113277.5|113227.5|113281.9|113231.9|113270.8|113220.8|34
1737526840000|2025-01-22 06:20:40|113272.9|113222.9|113277.7|113227.7|113281.2|113231.2|113265.4|113215.4|49
1737526850000|2025-01-22 06:20:50|113276.7|113226.7|113283.3|113233.3|113285.2|113235.2|113276.7|113226.7|34
1737526860000|2025-01-22 06:21:00|113283.4|113233.4|113277.9|113227.9|113284.7|113234.7|113271.3|113221.3|56
1737526870000|2025-01-22 06:21:10|113277.3|113227.3|113280.3|113230.3|113283.8|113233.8|113276.7|113226.7|54
1737526880000|2025-01-22 06:21:20|113279.7|113229.7|113274.3|113224.3|113279.7|113229.7|113271|113221|39
1737526890000|2025-01-22 06:21:30|113277.5|113227.5|113270.5|113220.5|113277.8|113227.8|113270.5|113220.5|23
1737526900000|2025-01-22 06:21:40|113270.6|113220.6|113269.5|113219.5|113272.4|113222.4|113267.1|113217.1|20
1737526910000|2025-01-22 06:21:50|113267.7|113217.7|113274|113224|113274|113224|113265.7|113215.7|38
1737526920000|2025-01-22 06:22:00|113275.2|113225.2|113271.8|113221.8|113279.2|113229.2|113267.4|113217.4|48
1737526930000|2025-01-22 06:22:10|113273.2|113223.2|113263.6|113213.6|113273.2|113223.2|113250|113200|66
1737526940000|2025-01-22 06:22:20|113259.8|113209.8|113259|113209|113261.6|113211.6|113253.7|113203.7|39
1737526950000|2025-01-22 06:22:30|113259.2|113209.2|113257.7|113207.7|113260|113210|113255.8|113205.8|46
1737526960000|2025-01-22 06:22:40|113257.9|113207.9|113251.2|113201.2|113262.8|113212.8|113251.2|113201.2|41
1737526970000|2025-01-22 06:22:50|113251.9|113201.9|113255.2|113205.2|113259.4|113209.4|113251.9|113201.9|57
1737526980000|2025-01-22 06:23:00|113254.5|113204.5|113253.4|113203.4|113257.7|113207.7|113250.7|113200.7|41
1737526990000|2025-01-22 06:23:10|113254.1|113204.1|113258.8|113208.8|113259.8|113209.8|113253.7|113203.7|55
1737527000000|2025-01-22 06:23:20|113258.7|113208.7|113254.6|113204.6|113258.8|113208.8|113254.2|113204.2|32
1737527010000|2025-01-22 06:23:30|113254|113204|113253|113203|113257.7|113207.7|113252.9|113202.9|39
1737527020000|2025-01-22 06:23:40|113253.7|113203.7|113252.3|113202.3|113256.4|113206.4|113252.3|113202.3|27
1737527030000|2025-01-22 06:23:50|113251.7|113201.7|113249|113199|113253.3|113203.3|113249|113199|15
1737527040000|2025-01-22 06:24:00|113250.5|113200.5|113251.1|113201.1|113253.7|113203.7|113249.6|113199.6|30
1737527050000|2025-01-22 06:24:10|113253.5|113203.5|113253.2|113203.2|113258.7|113208.7|113250.1|113200.1|39
1737527060000|2025-01-22 06:24:20|113253.6|113203.6|113252.2|113202.2|113255.8|113205.8|113250.9|113200.9|27
1737527070000|2025-01-22 06:24:30|113252.3|113202.3|113252.1|113202.1|113253.2|113203.2|113249.3|113199.3|27
1737527080000|2025-01-22 06:24:40|113250.6|113200.6|113247.7|113197.7|113256.1|113206.1|113245.9|113195.9|38
1737527090000|2025-01-22 06:24:50|113250.3|113200.3|113246.3|113196.3|113253.5|113203.5|113244.1|113194.1|26
1737527100000|2025-01-22 06:25:00|113245|113195|113247.1|113197.1|113248.1|113198.1|113242.8|113192.8|24
1737527110000|2025-01-22 06:25:10|113244.3|113194.3|113239.6|113189.6|113244.3|113194.3|113229.8|113179.8|28
1737527120000|2025-01-22 06:25:20|113240.1|113190.1|113237.9|113187.9|113240.7|113190.7|113234.5|113184.5|35
1737527130000|2025-01-22 06:25:30|113237.4|113187.4|113238.3|113188.3|113238.8|113188.8|113231.2|113181.2|25
1737527140000|2025-01-22 06:25:40|113239.7|113189.7|113242|113192|113244.9|113194.9|113234.7|113184.7|25
1737527150000|2025-01-22 06:25:50|113241.6|113191.6|113239.4|113189.4|113241.6|113191.6|113237.2|113187.2|29
1737527160000|2025-01-22 06:26:00|113239.3|113189.3|113238.1|113188.1|113240.5|113190.5|113234.7|113184.7|22
1737527170000|2025-01-22 06:26:10|113237.6|113187.6|113230.9|113180.9|113238.1|113188.1|113230.6|113180.6|9
1737527180000|2025-01-22 06:26:20|113229.6|113179.6|113244.2|113194.2|113244.2|113194.2|113229.5|113179.5|36
1737527190000|2025-01-22 06:26:30|113242.5|113192.5|113245.6|113195.6|113246.7|113196.7|113238.8|113188.8|29
1737527200000|2025-01-22 06:26:40|113246.9|113196.9|113243.4|113193.4|113250|113200|113241.7|113191.7|19
1737527210000|2025-01-22 06:26:50|113243|113193|113237.6|113187.6|113247.4|113197.4|113232.2|113182.2|30
1737527220000|2025-01-22 06:27:00|113236.4|113186.4|113239.4|113189.4|113240.4|113190.4|113233.8|113183.8|25
1737527230000|2025-01-22 06:27:10|113244|113194|113247.2|113197.2|113248.8|113198.8|113242.2|113192.2|24
1737527240000|2025-01-22 06:27:20|113248.4|113198.4|113239.1|113189.1|113249.6|113199.6|113238.3|113188.3|17
1737527250000|2025-01-22 06:27:30|113237.8|113187.8|113242.1|113192.1|113242.1|113192.1|113237.8|113187.8|7
1737527260000|2025-01-22 06:27:40|113240.9|113190.9|113234.4|113184.4|113240.9|113190.9|113230.5|113180.5|19
1737527270000|2025-01-22 06:27:50|113232.1|113182.1|113243.4|113193.4|113246.1|113196.1|113231.8|113181.8|24
1737527280000|2025-01-22 06:28:00|113242.8|113192.8|113244.7|113194.7|113247.4|113197.4|113240.8|113190.8|27
1737527290000|2025-01-22 06:28:10|113245.3|113195.3|113240.8|113190.8|113248.4|113198.4|113240.8|113190.8|19
1737527300000|2025-01-22 06:28:20|113241.4|113191.4|113239|113189|113245.7|113195.7|113237.3|113187.3|28
1737527310000|2025-01-22 06:28:30|113237.8|113187.8|113237.9|113187.9|113238.4|113188.4|113231.7|113181.7|23
1737527320000|2025-01-22 06:28:40|113236.2|113186.2|113222.5|113172.5|113236.2|113186.2|113218.7|113168.7|57
1737527330000|2025-01-22 06:28:50|113222|113172|113220.4|113170.4|113222|113172|113219.8|113169.8|9
1737527340000|2025-01-22 06:29:00|113219.2|113169.2|113218.6|113168.6|113220.4|113170.4|113216|113166|29
1737527350000|2025-01-22 06:29:10|113218.1|113168.1|113223.2|113173.2|113223.2|113173.2|113218.1|113168.1|17
1737527360000|2025-01-22 06:29:20|113225.4|113175.4|113225.8|113175.8|113227.9|113177.9|113225.4|113175.4|11
1737527370000|2025-01-22 06:29:30|113227|113177|113224.6|113174.6|113231.7|113181.7|113221.3|113171.3|43
1737527380000|2025-01-22 06:29:40|113225.5|113175.5|113226.5|113176.5|113235.1|113185.1|113223.5|113173.5|43
1737527390000|2025-01-22 06:29:50|113227.7|113177.7|113210.7|113185.7|113227.7|113186.5|113209.2|113169.3|32
1737527400000|2025-01-22 06:30:00|113213.9|113188.9|113227.8|113177.8|113231.2|113191.7|113212|113177.8|27
1737527410000|2025-01-22 06:30:10|113226.6|113176.6|113221.9|113171.9|113228.7|113178.7|113217.8|113167.8|36
1737527420000|2025-01-22 06:30:20|113220.6|113170.6|113223.6|113173.6|113223.8|113173.8|113219|113169|26
1737527430000|2025-01-22 06:30:30|113222.4|113172.4|113223.3|113173.3|113224|113174|113218.6|113168.6|20
1737527440000|2025-01-22 06:30:40|113225|113175|113221.8|113171.8|113225|113175|113219.4|113169.4|37
1737527450000|2025-01-22 06:30:50|113223.1|113173.1|113228|113178|113229.3|113179.3|113218.3|113168.3|42
1737527460000|2025-01-22 06:31:00|113226.7|113176.7|113230.1|113180.1|113233.6|113183.6|113223.8|113173.8|25
1737527470000|2025-01-22 06:31:10|113232.4|113182.4|113231.1|113181.1|113235.7|113185.7|113227.8|113177.8|52
1737527480000|2025-01-22 06:31:20|113229.6|113179.6|113228.2|113178.2|113233.1|113183.1|113226.4|113176.4|25
1737527490000|2025-01-22 06:31:30|113230.2|113180.2|113231.8|113181.8|113233.2|113183.2|113229.1|113179.1|18
1737527500000|2025-01-22 06:31:40|113229.9|113179.9|113232.8|113182.8|113232.9|113182.9|113226.7|113176.7|34
1737527510000|2025-01-22 06:31:50|113231.3|113181.3|113232.7|113182.7|113232.7|113182.7|113226.5|113176.5|57
1737527520000|2025-01-22 06:32:00|113229.6|113179.6|113239.9|113189.9|113239.9|113189.9|113229.3|113179.3|46
1737527530000|2025-01-22 06:32:10|113238.1|113188.1|113244.1|113194.1|113249|113199|113237|113187|46
1737527540000|2025-01-22 06:32:20|113244.2|113194.2|113244|113194|113245.6|113195.6|113241.7|113191.7|29
1737527550000|2025-01-22 06:32:30|113242.7|113192.7|113245.9|113195.9|113246.5|113196.5|113242.6|113192.6|13
1737527560000|2025-01-22 06:32:40|113245.5|113195.5|113245.5|113195.5|113250.2|113200.2|113244.4|113194.4|28
1737527570000|2025-01-22 06:32:50|113246.8|113196.8|113244|113194|113246.8|113196.8|113242.5|113192.5|12
1737527580000|2025-01-22 06:33:00|113244.5|113194.5|113244.2|113194.2|113245.9|113195.9|113244.1|113194.1|11
1737527590000|2025-01-22 06:33:10|113243.9|113193.9|113243.5|113193.5|113245.4|113195.4|113242.2|113192.2|17
1737527600000|2025-01-22 06:33:20|113240.7|113190.7|113242.6|113192.6|113245.3|113195.3|113237.8|113187.8|45
1737527610000|2025-01-22 06:33:30|113244.1|113194.1|113239.1|113189.1|113246.2|113196.2|113237.5|113187.5|29
1737527620000|2025-01-22 06:33:40|113241|113191|113251.4|113201.4|113251.8|113201.8|113239.1|113189.1|37
1737527630000|2025-01-22 06:33:50|113252.6|113202.6|113253|113203|113254.8|113204.8|113249.6|113199.6|33
1737527640000|2025-01-22 06:34:00|113252.6|113202.6|113251.3|113201.3|113257.1|113207.1|113248.5|113198.5|36
1737527650000|2025-01-22 06:34:10|113253.1|113203.1|113251.1|113201.1|113253.6|113203.6|113245.7|113195.7|52
1737527660000|2025-01-22 06:34:20|113251.2|113201.2|113254.1|113204.1|113256.3|113206.3|113249.7|113199.7|34
1737527670000|2025-01-22 06:34:30|113255.9|113205.9|113252|113202|113258.2|113208.2|113249.4|113199.4|32
1737527680000|2025-01-22 06:34:40|113253.2|113203.2|113255.4|113205.4|113255.4|113205.4|113252|113202|17
1737527690000|2025-01-22 06:34:50|113253.6|113203.6|113250.9|113200.9|113254.6|113204.6|113247.6|113197.6|22
1737527700000|2025-01-22 06:35:00|113251.4|113201.4|113245|113195|113253.5|113203.5|113243.6|113193.6|26
1737527710000|2025-01-22 06:35:10|113245.6|113195.6|113248.6|113198.6|113249.8|113199.8|113245.6|113195.6|9
1737527720000|2025-01-22 06:35:20|113250.6|113200.6|113248.7|113198.7|113250.6|113200.6|113246.4|113196.4|22
1737527730000|2025-01-22 06:35:30|113247.2|113197.2|113248.7|113198.7|113250.2|113200.2|113247.2|113197.2|9
1737527740000|2025-01-22 06:35:40|113250.6|113200.6|113248.4|113198.4|113253.1|113203.1|113248.4|113198.4|38
1737527750000|2025-01-22 06:35:50|113249.6|113199.6|113244|113194|113251.6|113201.6|113243.1|113193.1|29
1737527760000|2025-01-22 06:36:00|113246.1|113196.1|113245.5|113195.5|113247.1|113197.1|113240.9|113190.9|26
1737527770000|2025-01-22 06:36:10|113247.1|113197.1|113240.4|113190.4|113247.3|113197.3|113237|113187|28
1737527780000|2025-01-22 06:36:20|113241.4|113191.4|113274.7|113224.7|113274.7|113224.7|113241.4|113191.4|32
1737527790000|2025-01-22 06:36:30|113272.1|113222.1|113272.7|113222.7|113276.1|113226.1|113268.1|113218.1|38
1737527800000|2025-01-22 06:36:40|113272.2|113222.2|113266.2|113216.2|113272.2|113222.2|113263|113213|22
1737527810000|2025-01-22 06:36:50|113266.9|113216.9|113274.6|113224.6|113274.8|113224.8|113266.9|113216.9|9
1737527820000|2025-01-22 06:37:00|113274|113224|113277|113227|113282.4|113232.4|113273.5|113223.5|28
1737527830000|2025-01-22 06:37:10|113277.2|113227.2|113277.5|113227.5|113278.5|113228.5|113275.3|113225.3|17
1737527840000|2025-01-22 06:37:20|113277.7|113227.7|113281.3|113231.3|113282.8|113232.8|113276.9|113226.9|16
1737527850000|2025-01-22 06:37:30|113280|113230|113276.6|113226.6|113280.3|113230.3|113276.4|113226.4|16
1737527860000|2025-01-22 06:37:40|113277.3|113227.3|113274.8|113224.8|113279.1|113229.1|113274.3|113224.3|7
1737527870000|2025-01-22 06:37:50|113276|113226|113278|113228|113278|113228|113273.6|113223.6|20
1737527880000|2025-01-22 06:38:00|113276.6|113226.6|113277|113227|113278.5|113228.5|113273|113223|40
1737527890000|2025-01-22 06:38:10|113278.2|113228.2|113270.4|113220.4|113278.4|113228.4|113270.4|113220.4|26
1737527900000|2025-01-22 06:38:20|113271.1|113221.1|113275.3|113225.3|113276.5|113226.5|113269.8|113219.8|24
1737527910000|2025-01-22 06:38:30|113276.5|113226.5|113275.8|113225.8|113276.5|113226.5|113274.6|113224.6|10
1737527920000|2025-01-22 06:38:40|113274.6|113224.6|113266.8|113216.8|113276.1|113226.1|113266.8|113216.8|28
1737527930000|2025-01-22 06:38:50|113267.1|113217.1|113270.6|113220.6|113271.6|113221.6|113267.1|113217.1|21
1737527940000|2025-01-22 06:39:00|113271.2|113221.2|113275.1|113225.1|113275.1|113225.1|113271.2|113221.2|13
1737527950000|2025-01-22 06:39:10|113274.7|113224.7|113266.2|113216.2|113274.7|113224.7|113261.9|113211.9|22
1737527960000|2025-01-22 06:39:20|113264.7|113214.7|113264.4|113214.4|113272.9|113222.9|113262.6|113212.6|30
1737527970000|2025-01-22 06:39:30|113265.8|113215.8|113264.5|113214.5|113268.1|113218.1|113263.1|113213.1|44
1737527980000|2025-01-22 06:39:40|113265|113215|113259.7|113209.7|113268.8|113218.8|113257.5|113207.5|44
1737527990000|2025-01-22 06:39:50|113260.3|113210.3|113266.2|113216.2|113266.2|113216.2|113259.5|113209.5|49
1737528000000|2025-01-22 06:40:00|113264.8|113214.8|113268.9|113218.9|113268.9|113218.9|113263.8|113213.8|34
1737528010000|2025-01-22 06:40:10|113266.5|113216.5|113278.8|113228.8|113281.2|113231.2|113266.5|113216.5|28
1737528020000|2025-01-22 06:40:20|113287.8|113237.8|113295.6|113245.6|113295.6|113245.6|113286.3|113236.3|44
1737528030000|2025-01-22 06:40:30|113294.3|113244.3|113294.6|113244.6|113294.6|113244.6|113285.6|113235.6|32
1737528040000|2025-01-22 06:40:40|113296.5|113246.5|113292.1|113242.1|113298.8|113248.8|113288.3|113238.3|40
1737528050000|2025-01-22 06:40:50|113293.8|113243.8|113295|113245|113295.6|113245.6|113292.9|113242.9|16
1737528060000|2025-01-22 06:41:00|113293.1|113243.1|113294|113244|113295.7|113245.7|113291.1|113241.1|24
1737528070000|2025-01-22 06:41:10|113292.2|113242.2|113294.8|113244.8|113296.1|113246.1|113289.5|113239.5|18
1737528080000|2025-01-22 06:41:20|113292.8|113242.8|113294.4|113244.4|113297.3|113247.3|113291|113241|18
1737528090000|2025-01-22 06:41:30|113298|113248|113288.3|113238.3|113298|113248|113282.8|113232.8|73
1737528100000|2025-01-22 06:41:40|113289.5|113239.5|113300.3|113250.3|113303.5|113253.5|113282.2|113232.2|57
1737528110000|2025-01-22 06:41:50|113299|113249|113299.6|113249.6|113300.2|113250.2|113298.3|113248.3|9
1737528120000|2025-01-22 06:42:00|113299.5|113249.5|113304.9|113254.9|113314|113264|113298|113248|23
1737528130000|2025-01-22 06:42:10|113306.9|113256.9|113308.7|113258.7|113311.1|113261.1|113302.4|113252.4|33
1737528140000|2025-01-22 06:42:20|113308.3|113258.3|113314.1|113264.1|113314.3|113264.3|113306.3|113256.3|25
1737528150000|2025-01-22 06:42:30|113313.8|113263.8|113316.8|113266.8|113316.8|113266.8|113308.8|113258.8|25
1737528160000|2025-01-22 06:42:40|113317.3|113267.3|113323.3|113273.3|113324.6|113274.6|113314|113264|39
1737528170000|2025-01-22 06:42:50|113324.6|113274.6|113327.1|113277.1|113328.1|113278.1|113323|113273|44
1737528180000|2025-01-22 06:43:00|113326.3|113276.3|113326.2|113276.2|113328.9|113278.9|113322.8|113272.8|44
1737528190000|2025-01-22 06:43:10|113323.3|113273.3|113327.4|113277.4|113331.3|113281.3|113323.3|113273.3|48
1737528200000|2025-01-22 06:43:20|113328.1|113278.1|113329.4|113279.4|113336|113286|113327.3|113277.3|30
1737528210000|2025-01-22 06:43:30|113331.9|113281.9|113333.3|113283.3|113336.4|113286.4|113329.6|113279.6|34
1737528220000|2025-01-22 06:43:40|113333.7|113283.7|113329.2|113279.2|113334.5|113284.5|113324.7|113274.7|27
1737528230000|2025-01-22 06:43:50|113330|113280|113331.4|113281.4|113336.5|113286.5|113324|113274|38
1737528240000|2025-01-22 06:44:00|113330.3|113280.3|113334.3|113284.3|113335.5|113285.5|113326.6|113276.6|60
1737528250000|2025-01-22 06:44:10|113333.5|113283.5|113330|113280|113337.3|113287.3|113326.3|113276.3|57
1737528260000|2025-01-22 06:44:20|113328|113278|113340.3|113290.3|113341.5|113291.5|113328|113278|52
1737528270000|2025-01-22 06:44:30|113341.2|113291.2|113336|113286|113341.2|113291.2|113329.6|113279.6|53
1737528280000|2025-01-22 06:44:40|113334.6|113284.6|113341.5|113291.5|113344.2|113294.2|113330.1|113280.1|61
1737528290000|2025-01-22 06:44:50|113335.8|113285.8|113337.1|113287.1|113341.3|113291.3|113333.3|113283.3|22
1737528300000|2025-01-22 06:45:00|113338.5|113288.5|113325.3|113275.3|113338.5|113288.5|113322.7|113272.7|42
1737528310000|2025-01-22 06:45:10|113326.3|113276.3|113324.7|113274.7|113328|113278|113318.4|113268.4|35
1737528320000|2025-01-22 06:45:20|113321.2|113271.2|113325.1|113275.1|113328.3|113278.3|113321.2|113271.2|36
1737528330000|2025-01-22 06:45:30|113322.1|113272.1|113328.8|113278.8|113332.3|113282.3|113322.1|113272.1|33
1737528340000|2025-01-22 06:45:40|113330.9|113280.9|113326.2|113276.2|113332.8|113282.8|113325.9|113275.9|24
1737528350000|2025-01-22 06:45:50|113325.2|113275.2|113320.1|113270.1|113328|113278|113319.4|113269.4|27
1737528360000|2025-01-22 06:46:00|113322.5|113272.5|113329.4|113279.4|113329.7|113279.7|113319.5|113269.5|35
1737528370000|2025-01-22 06:46:10|113327.2|113277.2|113328.9|113278.9|113331.1|113281.1|113323.2|113273.2|33
1737528380000|2025-01-22 06:46:20|113329.5|113279.5|113320.9|113270.9|113329.5|113279.5|113317.9|113267.9|26
1737528390000|2025-01-22 06:46:30|113322.4|113272.4|113332.3|113282.3|113336.6|113286.6|113319.7|113269.7|21
1737528400000|2025-01-22 06:46:40|113330.9|113280.9|113336.4|113286.4|113339|113289|113330.9|113280.9|13
1737528410000|2025-01-22 06:46:50|113338.6|113288.6|113337|113287|113338.6|113288.6|113331.4|113281.4|18
1737528420000|2025-01-22 06:47:00|113336.4|113286.4|113341.6|113291.6|113343.8|113293.8|113336|113286|16
1737528430000|2025-01-22 06:47:10|113342|113292|113342.9|113292.9|113345.7|113295.7|113339|113289|19
1737528440000|2025-01-22 06:47:20|113343.6|113293.6|113346.9|113296.9|113350.2|113300.2|113343.1|113293.1|25
1737528450000|2025-01-22 06:47:30|113347.7|113297.7|113359.4|113309.4|113359.5|113309.5|113346.3|113296.3|28
1737528460000|2025-01-22 06:47:40|113357.6|113307.6|113354.8|113304.8|113361.4|113311.4|113354.8|113304.8|30
1737528470000|2025-01-22 06:47:50|113353.3|113303.3|113343.6|113293.6|113353.3|113303.3|113336.1|113286.1|37
1737528480000|2025-01-22 06:48:00|113342.8|113292.8|113341.3|113291.3|113344.5|113294.5|113339.5|113289.5|26
1737528490000|2025-01-22 06:48:10|113342.1|113292.1|113342.7|113292.7|113343.9|113293.9|113340.1|113290.1|13
1737528500000|2025-01-22 06:48:20|113343.9|113293.9|113349.9|113299.9|113352.3|113302.3|113343.9|113293.9|24
1737528510000|2025-01-22 06:48:30|113350.9|113300.9|113352.9|113302.9|113354.2|113304.2|113349.3|113299.3|22
1737528520000|2025-01-22 06:48:40|113353.3|113303.3|113352.3|113302.3|113354|113304|113351.2|113301.2|13
1737528530000|2025-01-22 06:48:50|113353.2|113303.2|113350.6|113300.6|113354.9|113304.9|113344.7|113294.7|19
1737528540000|2025-01-22 06:49:00|113352.6|113302.6|113346.7|113296.7|113353|113303|113341.3|113291.3|27
1737528550000|2025-01-22 06:49:10|113347.2|113297.2|113347.6|113297.6|113349.4|113299.4|113347.2|113297.2|11
1737528560000|2025-01-22 06:49:20|113350.4|113300.4|113349.4|113299.4|113352.4|113302.4|113346.8|113296.8|30
1737528570000|2025-01-22 06:49:30|113346|113296|113347.4|113297.4|113349|113299|113345.4|113295.4|18
1737528580000|2025-01-22 06:49:40|113353.8|113303.8|113348.4|113298.4|113353.8|113303.8|113347.2|113297.2|7
1737528590000|2025-01-22 06:49:50|113344.7|113294.7|113354.6|113304.6|113354.6|113304.6|113344.7|113294.7|16
1737528600000|2025-01-22 06:50:00|113355.9|113305.9|113361.5|113311.5|113361.7|113311.7|113347.1|113297.1|32
1737528610000|2025-01-22 06:50:10|113358.7|113308.7|113368.1|113318.1|113370.5|113320.5|113355.7|113305.7|22
1737528620000|2025-01-22 06:50:20|113367.9|113317.9|113380.6|113330.6|113385.6|113335.6|113366.3|113316.3|32
1737528630000|2025-01-22 06:50:30|113381.6|113331.6|113386.7|113336.7|113388.2|113338.2|113377.5|113327.5|32
1737528640000|2025-01-22 06:50:40|113385.5|113335.5|113390.4|113340.4|113390.6|113340.6|113378.1|113328.1|45
1737528650000|2025-01-22 06:50:50|113391.4|113341.4|113388.6|113338.6|113397|113347|113386.8|113336.8|56
1737528660000|2025-01-22 06:51:00|113389.2|113339.2|113389.2|113339.2|113392.9|113342.9|113387.1|113337.1|23
1737528670000|2025-01-22 06:51:10|113386.4|113336.4|113397.6|113347.6|113399.6|113349.6|113385.2|113335.2|30
1737528680000|2025-01-22 06:51:20|113394.8|113344.8|113402.4|113352.4|113404.5|113354.5|113389.5|113339.5|66
1737528690000|2025-01-22 06:51:30|113397.5|113347.5|113396.2|113346.2|113402.8|113352.8|113393|113343|69
1737528700000|2025-01-22 06:51:40|113397.5|113347.5|113390.6|113340.6|113401.2|113351.2|113387.9|113337.9|46
1737528710000|2025-01-22 06:51:50|113388.1|113338.1|113391|113341|113392.4|113342.4|113383.2|113333.2|37
1737528720000|2025-01-22 06:52:00|113391.8|113341.8|113391.5|113341.5|113400.2|113350.2|113387.8|113337.8|45
1737528730000|2025-01-22 06:52:10|113390.8|113340.8|113392.9|113342.9|113402.2|113352.2|113388.6|113338.6|28
1737528740000|2025-01-22 06:52:20|113393.9|113343.9|113381.4|113331.4|113394.5|113344.5|113377.9|113327.9|37
1737528750000|2025-01-22 06:52:30|113380.2|113330.2|113375.6|113325.6|113380.7|113330.7|113372.4|113322.4|65
1737528760000|2025-01-22 06:52:40|113372.8|113322.8|113374.5|113324.5|113380|113330|113372.8|113322.8|31
1737528770000|2025-01-22 06:52:50|113372.5|113322.5|113370.2|113320.2|113375.6|113325.6|113364.7|113314.7|41
1737528780000|2025-01-22 06:53:00|113368.2|113318.2|113381.3|113331.3|113381.3|113331.3|113366.2|113316.2|59
1737528790000|2025-01-22 06:53:10|113388.7|113338.7|113387.6|113337.6|113395.8|113345.8|113383.5|113333.5|60
1737528800000|2025-01-22 06:53:20|113394.1|113344.1|113392.8|113342.8|113396.3|113346.3|113387.1|113337.1|67
1737528810000|2025-01-22 06:53:30|113394.5|113344.5|113389.8|113339.8|113394.5|113344.5|113389|113339|65
1737528820000|2025-01-22 06:53:40|113389.3|113339.3|113400.8|113350.8|113406.8|113356.8|113389.3|113339.3|51
1737528830000|2025-01-22 06:53:50|113400.7|113350.7|113404.6|113354.6|113407|113357|113399.4|113349.4|16
1737528840000|2025-01-22 06:54:00|113404.4|113354.4|113389.8|113339.8|113407.1|113357.1|113384.2|113334.2|43
1737528850000|2025-01-22 06:54:10|113396.4|113346.4|113384.3|113334.3|113397.6|113347.6|113378.2|113328.2|63
1737528860000|2025-01-22 06:54:20|113380.5|113330.5|113379.9|113329.9|113384.5|113334.5|113375.3|113325.3|67
1737528870000|2025-01-22 06:54:30|113378.4|113328.4|113394.2|113344.2|113397.6|113347.6|113378.4|113328.4|23
1737528880000|2025-01-22 06:54:40|113393|113343|113396.1|113346.1|113396.2|113346.2|113390.6|113340.6|25
1737528890000|2025-01-22 06:54:50|113397.9|113347.9|113395.2|113345.2|113400.1|113350.1|113392.8|113342.8|9
1737528900000|2025-01-22 06:55:00|113394.1|113344.1|113403.2|113353.2|113406.5|113356.5|113394.1|113344.1|12
1737528910000|2025-01-22 06:55:10|113403.5|113353.5|113391|113341|113405.5|113355.5|113387.3|113337.3|15
1737528920000|2025-01-22 06:55:20|113392|113342|113391.3|113341.3|113393|113343|113386.3|113336.3|14
1737528930000|2025-01-22 06:55:30|113393.1|113343.1|113391.8|113341.8|113393.1|113343.1|113386.5|113336.5|19
1737528940000|2025-01-22 06:55:40|113392.1|113342.1|113393.3|113343.3|113400.5|113350.5|113392.1|113342.1|16
1737528950000|2025-01-22 06:55:50|113396.3|113346.3|113392|113342|113396.3|113346.3|113388.7|113338.7|6
1737528960000|2025-01-22 06:56:00|113392.6|113342.6|113391.2|113341.2|113392.8|113342.8|113384.8|113334.8|12
1737528970000|2025-01-22 06:56:10|113391|113341|113390.8|113340.8|113391|113341|113386.5|113336.5|9
1737528980000|2025-01-22 06:56:20|113393.4|113343.4|113389.5|113339.5|113394.2|113344.2|113388.5|113338.5|8
1737528990000|2025-01-22 06:56:30|113388.7|113338.7|113392.4|113342.4|113392.9|113342.9|113388.7|113338.7|7
1737529000000|2025-01-22 06:56:40|113385.7|113335.7|113387.7|113337.7|113388.7|113338.7|113383|113333|20
1737529010000|2025-01-22 06:56:50|113388.7|113338.7|113397.3|113347.3|113399|113349|113384.4|113334.4|14
1737529020000|2025-01-22 06:57:00|113397.9|113347.9|113397.4|113347.4|113397.9|113347.9|113397.3|113347.3|3
1737529030000|2025-01-22 06:57:10|113397.3|113347.3|113385|113335|113400.2|113350.2|113383.6|113333.6|10
1737529040000|2025-01-22 06:57:20|113382|113332|113380|113330|113384.1|113334.1|113378.1|113328.1|22
1737529050000|2025-01-22 06:57:30|113380.8|113330.8|113380.2|113330.2|113384.2|113334.2|113379.4|113329.4|12
1737529060000|2025-01-22 06:57:40|113379.2|113329.2|113381.7|113331.7|113382.1|113332.1|113376.7|113326.7|12
1737529070000|2025-01-22 06:57:50|113381.3|113331.3|113382.7|113332.7|113383.9|113333.9|113379.2|113329.2|12
1737529080000|2025-01-22 06:58:00|113381.2|113331.2|113376.5|113326.5|113381.9|113331.9|113370.1|113320.1|15
1737529090000|2025-01-22 06:58:10|113377.1|113327.1|113358.3|113308.3|113377.8|113327.8|113357.8|113307.8|22
1737529100000|2025-01-22 06:58:20|113357.3|113307.3|113357.3|113307.3|113359.5|113309.5|113356.9|113306.9|15
1737529110000|2025-01-22 06:58:30|113356.1|113306.1|113355.8|113305.8|113358.9|113308.9|113353.1|113303.1|22
1737529120000|2025-01-22 06:58:40|113354.8|113304.8|113356.3|113306.3|113359.8|113309.8|113354|113304|22
1737529130000|2025-01-22 06:58:50|113356.7|113306.7|113363.6|113313.6|113366.2|113316.2|113356.7|113306.7|10
1737529140000|2025-01-22 06:59:00|113362.8|113312.8|113365.2|113315.2|113368.4|113318.4|113362.8|113312.8|17
1737529150000|2025-01-22 06:59:10|113364|113314|113367.9|113317.9|113370.6|113320.6|113364|113314|16
1737529160000|2025-01-22 06:59:20|113366.6|113316.6|113369.4|113319.4|113372.3|113322.3|113366.6|113316.6|12
1737529170000|2025-01-22 06:59:30|113371|113321|113370.5|113320.5|113373.8|113323.8|113369.6|113319.6|9
1737529180000|2025-01-22 06:59:40|113369.9|113319.9|113369|113319|113371.2|113321.2|113367.7|113317.7|13
1737529190000|2025-01-22 06:59:50|113369.8|113319.8|113367.4|113317.4|113372.7|113322.7|113367.4|113317.4|15
1737529200000|2025-01-22 07:00:00|113363.8|113313.8|113364.9|113314.9|113364.9|113314.9|113357|113307|33
1737529210000|2025-01-22 07:00:10|113364.3|113314.3|113352.6|113302.6|113364.3|113314.3|113352.1|113302.1|50
1737529220000|2025-01-22 07:00:20|113353.9|113303.9|113359.8|113309.8|113362.3|113312.3|113352.1|113302.1|48
1737529230000|2025-01-22 07:00:30|113358|113308|113356.9|113306.9|113363.4|113313.4|113355.1|113305.1|56
1737529240000|2025-01-22 07:00:40|113358.7|113308.7|113346.2|113296.2|113363|113313|113345.8|113295.8|27
1737529250000|2025-01-22 07:00:50|113344.8|113294.8|113348.7|113298.7|113350.3|113300.3|113341.8|113291.8|26
1737529260000|2025-01-22 07:01:00|113347.9|113297.9|113342|113292|113347.9|113297.9|113337.9|113287.9|54
1737529270000|2025-01-22 07:01:10|113343.6|113293.6|113346.3|113296.3|113348.2|113298.2|113343.2|113293.2|15
1737529280000|2025-01-22 07:01:20|113347.7|113297.7|113359.6|113309.6|113362.7|113312.7|113347.7|113297.7|39
1737529290000|2025-01-22 07:01:30|113358.8|113308.8|113359.4|113309.4|113361.6|113311.6|113356.2|113306.2|31
1737529300000|2025-01-22 07:01:40|113359.5|113309.5|113359.7|113309.7|113365.9|113315.9|113356.8|113306.8|19
1737529310000|2025-01-22 07:01:50|113361.8|113311.8|113352.4|113302.4|113361.8|113311.8|113348|113298|24
1737529320000|2025-01-22 07:02:00|113353.8|113303.8|113348.5|113298.5|113355.5|113305.5|113347.5|113297.5|38
1737529330000|2025-01-22 07:02:10|113349.3|113299.3|113336.8|113286.8|113349.3|113299.3|113336.8|113286.8|23
1737529340000|2025-01-22 07:02:20|113335.8|113285.8|113331.6|113281.6|113337|113287|113331.6|113281.6|15
1737529350000|2025-01-22 07:02:30|113333.2|113283.2|113337.6|113287.6|113339.8|113289.8|113333.2|113283.2|11
1737529360000|2025-01-22 07:02:40|113337.7|113287.7|113334.8|113284.8|113337.7|113287.7|113334.3|113284.3|10
1737529370000|2025-01-22 07:02:50|113335.4|113285.4|113335.4|113285.4|113341.3|113291.3|113333|113283|24
1737529380000|2025-01-22 07:03:00|113335.1|113285.1|113325.4|113275.4|113335.1|113285.1|113324|113274|28
1737529390000|2025-01-22 07:03:10|113326.4|113276.4|113323.9|113273.9|113329.9|113279.9|113313.9|113263.9|24
1737529400000|2025-01-22 07:03:20|113320.9|113270.9|113326.2|113276.2|113328.2|113278.2|113318.8|113268.8|28
1737529410000|2025-01-22 07:03:30|113311.9|113261.9|113300.4|113250.4|113312.1|113262.1|113297.5|113247.5|27
1737529420000|2025-01-22 07:03:40|113300.2|113250.2|113313|113263|113323.1|113273.1|113299.6|113249.6|12
1737529430000|2025-01-22 07:03:50|113314|113264|113317.6|113267.6|113324.3|113274.3|113312.9|113262.9|23
1737529440000|2025-01-22 07:04:00|113321.6|113271.6|113320.4|113270.4|113323.4|113273.4|113318.2|113268.2|22
1737529450000|2025-01-22 07:04:10|113321.7|113271.7|113322.4|113272.4|113323.9|113273.9|113321.1|113271.1|13
1737529460000|2025-01-22 07:04:20|113321.5|113271.5|113317.8|113267.8|113321.7|113271.7|113317.8|113267.8|17
1737529470000|2025-01-22 07:04:30|113317.6|113267.6|113317.6|113267.6|113322.7|113272.7|113313.5|113263.5|22
1737529480000|2025-01-22 07:04:40|113317.9|113267.9|113320.4|113270.4|113320.4|113270.4|113317.7|113267.7|10
1737529490000|2025-01-22 07:04:50|113322.5|113272.5|113323.9|113273.9|113325.7|113275.7|113318.9|113268.9|19
1737529500000|2025-01-22 07:05:00|113324.2|113274.2|113320.6|113270.6|113324.4|113274.4|113320.6|113270.6|13
1737529510000|2025-01-22 07:05:10|113322|113272|113343.8|113293.8|113345.5|113295.5|113318.9|113268.9|28
1737529520000|2025-01-22 07:05:20|113344.3|113294.3|113333.2|113283.2|113344.8|113294.8|113331.2|113281.2|28
1737529530000|2025-01-22 07:05:30|113332.9|113282.9|113324.3|113274.3|113332.9|113282.9|113324.3|113274.3|18
1737529540000|2025-01-22 07:05:40|113323.9|113273.9|113319.2|113269.2|113327.9|113277.9|113318.4|113268.4|28
1737529550000|2025-01-22 07:05:50|113316.3|113266.3|113312.2|113262.2|113316.3|113266.3|113310.8|113260.8|16
1737529560000|2025-01-22 07:06:00|113309.5|113259.5|113299|113249|113309.5|113259.5|113298.5|113248.5|20
1737529570000|2025-01-22 07:06:10|113296.9|113246.9|113275.4|113225.4|113296.9|113246.9|113275.4|113225.4|20
1737529580000|2025-01-22 07:06:20|113275.3|113225.3|113278.6|113228.6|113278.6|113228.6|113274.7|113224.7|14
1737529590000|2025-01-22 07:06:30|113281.2|113231.2|113273.7|113223.7|113284.3|113234.3|113271.8|113221.8|27
1737529600000|2025-01-22 07:06:40|113274.7|113224.7|113286.9|113236.9|113288.3|113238.3|113267.9|113217.9|35
1737529610000|2025-01-22 07:06:50|113296.6|113246.6|113278|113228|113302.8|113252.8|113277.6|113227.6|26
1737529620000|2025-01-22 07:07:00|113280.8|113230.8|113294.1|113244.1|113294.1|113244.1|113278|113228|20
1737529630000|2025-01-22 07:07:10|113292.5|113242.5|113282|113232|113294.3|113244.3|113281.9|113231.9|19
1737529640000|2025-01-22 07:07:20|113283.4|113233.4|113284.2|113234.2|113287.8|113237.8|113279.3|113229.3|25
1737529650000|2025-01-22 07:07:30|113282.2|113232.2|113257.9|113207.9|113286.9|113236.9|113257|113207|29
1737529660000|2025-01-22 07:07:40|113258.2|113208.2|113256.5|113206.5|113259.1|113209.1|113254.1|113204.1|16
1737529670000|2025-01-22 07:07:50|113254.1|113204.1|113251.2|113201.2|113256.5|113206.5|113251.1|113201.1|13
1737529680000|2025-01-22 07:08:00|113251|113201|113245.7|113195.7|113251|113201|113245.7|113195.7|10
1737529690000|2025-01-22 07:08:10|113246.5|113196.5|113246.8|113196.8|113250.8|113200.8|113241.7|113191.7|28
1737529700000|2025-01-22 07:08:20|113247.7|113197.7|113240.7|113190.7|113247.8|113197.8|113238.4|113188.4|17
1737529710000|2025-01-22 07:08:30|113241.5|113191.5|113244.5|113194.5|113247.2|113197.2|113238|113188|17
1737529720000|2025-01-22 07:08:40|113243.8|113193.8|113234.8|113184.8|113244.7|113194.7|113234.7|113184.7|23
1737529730000|2025-01-22 07:08:50|113235.6|113185.6|113235.7|113185.7|113239.6|113189.6|113235.6|113185.6|10
1737529740000|2025-01-22 07:09:00|113234.7|113184.7|113232.2|113182.2|113234.7|113184.7|113222.6|113172.6|20
1737529750000|2025-01-22 07:09:10|113233.8|113183.8|113240|113190|113240.5|113190.5|113233.8|113183.8|22
1737529760000|2025-01-22 07:09:20|113239.2|113189.2|113239.5|113189.5|113241.5|113191.5|113239.2|113189.2|9
1737529770000|2025-01-22 07:09:30|113238.2|113188.2|113240.8|113190.8|113242.8|113192.8|113238.2|113188.2|12
1737529780000|2025-01-22 07:09:40|113240.9|113190.9|113235.6|113185.6|113240.9|113190.9|113235.6|113185.6|14
1737529790000|2025-01-22 07:09:50|113234.4|113184.4|113243.4|113193.4|113243.4|113193.4|113226.6|113176.6|20
1737529800000|2025-01-22 07:10:00|113244.7|113194.7|113244.1|113194.1|113246.8|113196.8|113242.5|113192.5|16
1737529810000|2025-01-22 07:10:10|113243.2|113193.2|113256|113206|113257.5|113207.5|113241.8|113191.8|26
1737529820000|2025-01-22 07:10:20|113255.1|113205.1|113251.6|113201.6|113257.2|113207.2|113251.6|113201.6|22
1737529830000|2025-01-22 07:10:30|113252.3|113202.3|113249.2|113199.2|113252.3|113202.3|113249.2|113199.2|8
1737529840000|2025-01-22 07:10:40|113249.1|113199.1|113244|113194|113249.1|113199.1|113243.9|113193.9|10
1737529850000|2025-01-22 07:10:50|113244.8|113194.8|113262.6|113212.6|113262.6|113212.6|113244.8|113194.8|25
1737529860000|2025-01-22 07:11:00|113263.5|113213.5|113262.2|113212.2|113263.5|113213.5|113258.8|113208.8|17
1737529870000|2025-01-22 07:11:10|113260.8|113210.8|113250.8|113200.8|113260.8|113210.8|113246.9|113196.9|16
1737529880000|2025-01-22 07:11:20|113249.2|113199.2|113249.7|113199.7|113252.4|113202.4|113249.1|113199.1|13
1737529890000|2025-01-22 07:11:30|113250.6|113200.6|113259.2|113209.2|113262.8|113212.8|113250.6|113200.6|14
1737529900000|2025-01-22 07:11:40|113259.9|113209.9|113260.9|113210.9|113266.3|113216.3|113259.2|113209.2|14
1737529910000|2025-01-22 07:11:50|113262.3|113212.3|113272.9|113222.9|113274.7|113224.7|113262.3|113212.3|15
1737529920000|2025-01-22 07:12:00|113272|113222|113267.7|113217.7|113272.5|113222.5|113267.7|113217.7|14
1737529930000|2025-01-22 07:12:10|113268.2|113218.2|113265.7|113215.7|113268.6|113218.6|113261.6|113211.6|15
1737529940000|2025-01-22 07:12:20|113266|113216|113269.3|113219.3|113272.7|113222.7|113261.8|113211.8|28
1737529950000|2025-01-22 07:12:30|113271.8|113221.8|113272.2|113222.2|113273.3|113223.3|113268.4|113218.4|11
1737529960000|2025-01-22 07:12:40|113272.9|113222.9|113272.9|113222.9|113273.1|113223.1|113270.6|113220.6|17
1737529970000|2025-01-22 07:12:50|113273.7|113223.7|113271.6|113221.6|113276.3|113226.3|113269.9|113219.9|19
1737529980000|2025-01-22 07:13:00|113273.2|113223.2|113271.4|113221.4|113273.2|113223.2|113270.4|113220.4|18
1737529990000|2025-01-22 07:13:10|113271.1|113221.1|113265.6|113215.6|113271.7|113221.7|113259.6|113209.6|15
1737530000000|2025-01-22 07:13:20|113265.7|113215.7|113270|113220|113271|113221|113265.7|113215.7|11
1737530010000|2025-01-22 07:13:30|113269.6|113219.6|113267.7|113217.7|113269.6|113219.6|113261.3|113211.3|23
1737530020000|2025-01-22 07:13:40|113268.5|113218.5|113264.5|113214.5|113268.5|113218.5|113264.3|113214.3|16
1737530030000|2025-01-22 07:13:50|113265|113215|113263.8|113213.8|113265|113215|113263.8|113213.8|5
1737530040000|2025-01-22 07:14:00|113263.9|113213.9|113265.4|113215.4|113265.4|113215.4|113263.9|113213.9|4
1737530050000|2025-01-22 07:14:10|113266.7|113216.7|113271|113221|113271|113221|113266.7|113216.7|21
1737530060000|2025-01-22 07:14:20|113271.2|113221.2|113277.4|113227.4|113277.8|113227.8|113271|113221|17
1737530070000|2025-01-22 07:14:30|113278.4|113228.4|113265.7|113215.7|113278.4|113228.4|113264|113214|11
1737530080000|2025-01-22 07:14:40|113265.6|113215.6|113243.2|113193.2|113265.6|113215.6|113236.5|113186.5|25
1737530090000|2025-01-22 07:14:50|113244.9|113194.9|113245.7|113195.7|113245.7|113195.7|113239.4|113189.4|12
1737530100000|2025-01-22 07:15:00|113245|113195|113244.1|113194.1|113245|113195|113236.8|113186.8|21
1737530110000|2025-01-22 07:15:10|113244|113194|113244.7|113194.7|113248.1|113198.1|113241.3|113191.3|22
1737530120000|2025-01-22 07:15:20|113246.4|113196.4|113245.8|113195.8|113246.4|113196.4|113243.8|113193.8|17
1737530130000|2025-01-22 07:15:30|113247.1|113197.1|113246.4|113196.4|113250.5|113200.5|113246.4|113196.4|15
1737530140000|2025-01-22 07:15:40|113246.3|113196.3|113240.3|113190.3|113246.3|113196.3|113239.3|113189.3|18
1737530150000|2025-01-22 07:15:50|113240|113190|113228.8|113178.8|113241.5|113191.5|113222.2|113172.2|36
1737530160000|2025-01-22 07:16:00|113229.7|113179.7|113231.5|113181.5|113240|113190|113229.3|113179.3|32
1737530170000|2025-01-22 07:16:10|113227.5|113177.5|113221.5|113171.5|113227.5|113177.5|113221.4|113171.4|10
1737530180000|2025-01-22 07:16:20|113220.5|113170.5|113225.8|113175.8|113227.9|113177.9|113220.5|113170.5|22
1737530190000|2025-01-22 07:16:30|113226.3|113176.3|113224.6|113174.6|113227|113177|113223.1|113173.1|19
1737530200000|2025-01-22 07:16:40|113223.1|113173.1|113226.8|113176.8|113227|113177|113223.1|113173.1|14
1737530210000|2025-01-22 07:16:50|113226|113176|113225.1|113175.1|113226.8|113176.8|113224.6|113174.6|19
1737530220000|2025-01-22 07:17:00|113224.7|113174.7|113214.2|113164.2|113224.7|113174.7|113212.7|113162.7|24
1737530230000|2025-01-22 07:17:10|113209.8|113159.8|113204.7|113154.7|113210.6|113160.6|113204.3|113154.3|26
1737530240000|2025-01-22 07:17:20|113204|113154|113199.7|113149.7|113205|113155|113198.7|113148.7|14
1737530250000|2025-01-22 07:17:30|113198.1|113148.1|113200.3|113150.3|113201.8|113151.8|113193.2|113143.2|20
1737530260000|2025-01-22 07:17:40|113200.8|113150.8|113199.2|113149.2|113202.5|113152.5|113199.2|113149.2|10
1737530270000|2025-01-22 07:17:50|113199|113149|113198.8|113148.8|113199|113149|113198.8|113148.8|2
1737530280000|2025-01-22 07:18:00|113198.9|113148.9|113210.1|113160.1|113211.6|113161.6|113198.8|113148.8|21
1737530290000|2025-01-22 07:18:10|113209.4|113159.4|113210.9|113160.9|113210.9|113160.9|113209.4|113159.4|5
1737530300000|2025-01-22 07:18:20|113210.1|113160.1|113209.4|113159.4|113210.5|113160.5|113207|113157|17
1737530310000|2025-01-22 07:18:30|113208.6|113158.6|113210.4|113160.4|113210.8|113160.8|113208.6|113158.6|8
1737530320000|2025-01-22 07:18:40|113211.8|113161.8|113204.6|113154.6|113217|113167|113204.5|113154.5|33
1737530330000|2025-01-22 07:18:50|113204.4|113154.4|113206.9|113156.9|113207.2|113157.2|113204.4|113154.4|12
1737530340000|2025-01-22 07:19:00|113207.7|113157.7|113211.8|113161.8|113214.5|113164.5|113206.9|113156.9|16
1737530350000|2025-01-22 07:19:10|113211.5|113161.5|113201.1|113151.1|113213.5|113163.5|113201.1|113151.1|24
1737530360000|2025-01-22 07:19:20|113202|113152|113210.9|113160.9|113213.2|113163.2|113202|113152|23
1737530370000|2025-01-22 07:19:30|113211.9|113161.9|113197.7|113147.7|113214|113164|113193.7|113143.7|19
1737530380000|2025-01-22 07:19:40|113196.3|113146.3|113192.2|113142.2|113196.3|113146.3|113189.2|113139.2|15
1737530390000|2025-01-22 07:19:50|113193.2|113143.2|113201.8|113151.8|113201.8|113151.8|113182.4|113132.4|21
1737530400000|2025-01-22 07:20:00|113201.1|113151.1|113196.2|113146.2|113201.8|113151.8|113196|113146|10
1737530410000|2025-01-22 07:20:10|113197|113147|113207.2|113157.2|113208.2|113158.2|113197|113147|25
1737530420000|2025-01-22 07:20:20|113206.2|113156.2|113202.5|113152.5|113209.3|113159.3|113202.5|113152.5|27
1737530430000|2025-01-22 07:20:30|113203.8|113153.8|113198.7|113148.7|113210.9|113160.9|113197.9|113147.9|22
1737530440000|2025-01-22 07:20:40|113201.8|113151.8|113194.2|113144.2|113201.8|113151.8|113193.7|113143.7|20
1737530450000|2025-01-22 07:20:50|113194.9|113144.9|113176.2|113126.2|113194.9|113144.9|113175.9|113125.9|28
1737530460000|2025-01-22 07:21:00|113177.5|113127.5|113170.4|113120.4|113178.3|113128.3|113168.8|113118.8|22
1737530470000|2025-01-22 07:21:10|113168.9|113118.9|113163.8|113113.8|113174|113124|113163.8|113113.8|19
1737530480000|2025-01-22 07:21:20|113165.3|113115.3|113170|113120|113170|113120|113163.2|113113.2|20
1737530490000|2025-01-22 07:21:30|113169.2|113119.2|113166.8|113116.8|113169.5|113119.5|113164.9|113114.9|12
1737530500000|2025-01-22 07:21:40|113165.2|113115.2|113163.5|113113.5|113165.2|113115.2|113163.5|113113.5|9
1737530510000|2025-01-22 07:21:50|113165|113115|113163.8|113113.8|113167.3|113117.3|113163.7|113113.7|11
1737530520000|2025-01-22 07:22:00|113163.4|113113.4|113174.3|113124.3|113175.7|113125.7|113162.9|113112.9|23
1737530530000|2025-01-22 07:22:10|113172.7|113122.7|113195.8|113145.8|113195.8|113145.8|113169.1|113119.1|30
1737530540000|2025-01-22 07:22:20|113197.4|113147.4|113194.2|113144.2|113199.8|113149.8|113194.2|113144.2|18
1737530550000|2025-01-22 07:22:30|113192.3|113142.3|113178.3|113128.3|113192.3|113142.3|113178.3|113128.3|20
1737530560000|2025-01-22 07:22:40|113179.9|113129.9|113183.8|113133.8|113184.5|113134.5|113178.4|113128.4|12
1737530570000|2025-01-22 07:22:50|113185|113135|113187.1|113137.1|113190.4|113140.4|113184.9|113134.9|15
1737530580000|2025-01-22 07:23:00|113187.5|113137.5|113175.6|113125.6|113188.2|113138.2|113174.5|113124.5|25
1737530590000|2025-01-22 07:23:10|113177.1|113127.1|113177.2|113127.2|113182.8|113132.8|113177.1|113127.1|19
1737530600000|2025-01-22 07:23:20|113175.2|113125.2|113171.5|113121.5|113175.2|113125.2|113170.1|113120.1|16
1737530610000|2025-01-22 07:23:30|113170.8|113120.8|113170.7|113120.7|113174.5|113124.5|113169.1|113119.1|15
1737530620000|2025-01-22 07:23:40|113170.4|113120.4|113159.9|113109.9|113170.4|113120.4|113159.9|113109.9|10
1737530630000|2025-01-22 07:23:50|113160|113110|113164|113114|113164|113114|113158.1|113108.1|10
1737530640000|2025-01-22 07:24:00|113165.9|113115.9|113171.3|113121.3|113173.6|113123.6|113165|113115|17
1737530650000|2025-01-22 07:24:10|113171.1|113121.1|113172.6|113122.6|113173.5|113123.5|113169.3|113119.3|16
1737530660000|2025-01-22 07:24:20|113172.1|113122.1|113198.5|113148.5|113198.5|113148.5|113171.5|113121.5|30
1737530670000|2025-01-22 07:24:30|113202.4|113152.4|113212.3|113162.3|113212.6|113162.6|113202.4|113152.4|24
1737530680000|2025-01-22 07:24:40|113213.7|113163.7|113216.5|113166.5|113219.5|113169.5|113212.2|113162.2|33
1737530690000|2025-01-22 07:24:50|113217|113167|113207.6|113157.6|113217|113167|113202.8|113152.8|15
1737530700000|2025-01-22 07:25:00|113213.5|113163.5|113210|113160|113226.1|113176.1|113210|113160|29
1737530710000|2025-01-22 07:25:10|113208.7|113158.7|113202.2|113152.2|113209.4|113159.4|113201.5|113151.5|20
1737530720000|2025-01-22 07:25:20|113201|113151|113198|113148|113201.6|113151.6|113194.5|113144.5|20
1737530730000|2025-01-22 07:25:30|113197.4|113147.4|113202.3|113152.3|113203.1|113153.1|113197.4|113147.4|11
1737530740000|2025-01-22 07:25:40|113203|113153|113211.5|113161.5|113211.7|113161.7|113203|113153|24
1737530750000|2025-01-22 07:25:50|113211.2|113161.2|113212.9|113162.9|113216.4|113166.4|113210.9|113160.9|16
1737530760000|2025-01-22 07:26:00|113213.1|113163.1|113213.8|113163.8|113214.6|113164.6|113212.5|113162.5|9
1737530770000|2025-01-22 07:26:10|113213.1|113163.1|113213|113163|113214|113164|113208.5|113158.5|19
1737530780000|2025-01-22 07:26:20|113213.5|113163.5|113211.6|113161.6|113213.7|113163.7|113211.6|113161.6|6
1737530790000|2025-01-22 07:26:30|113210.6|113160.6|113204.1|113154.1|113213.1|113163.1|113201.9|113151.9|21
1737530800000|2025-01-22 07:26:40|113204.8|113154.8|113193.2|113143.2|113204.8|113154.8|113192.9|113142.9|15
1737530810000|2025-01-22 07:26:50|113192.5|113142.5|113192.8|113142.8|113193|113143|113186.7|113136.7|28
1737530820000|2025-01-22 07:27:00|113193.6|113143.6|113187.8|113137.8|113194.5|113144.5|113187.4|113137.4|27
1737530830000|2025-01-22 07:27:10|113188.3|113138.3|113191.1|113141.1|113193.2|113143.2|113188.3|113138.3|17
1737530840000|2025-01-22 07:27:20|113188.4|113138.4|113189.2|113139.2|113191.3|113141.3|113185.2|113135.2|29
1737530850000|2025-01-22 07:27:30|113191.5|113141.5|113188.1|113138.1|113194.2|113144.2|113187.3|113137.3|23
1737530860000|2025-01-22 07:27:40|113187.7|113137.7|113183.8|113133.8|113188.9|113138.9|113183.8|113133.8|18
1737530870000|2025-01-22 07:27:50|113186|113136|113179.4|113129.4|113186|113136|113176.6|113126.6|16
1737530880000|2025-01-22 07:28:00|113180.1|113130.1|113179.9|113129.9|113181.9|113131.9|113176.7|113126.7|31
1737530890000|2025-01-22 07:28:10|113178.7|113128.7|113180|113130|113181.6|113131.6|113178.2|113128.2|32
1737530900000|2025-01-22 07:28:20|113180.2|113130.2|113182.7|113132.7|113183.6|113133.6|113179|113129|20
1737530910000|2025-01-22 07:28:30|113182.1|113132.1|113179|113129|113182.9|113132.9|113177.6|113127.6|17
1737530920000|2025-01-22 07:28:40|113178.8|113128.8|113176.6|113126.6|113178.8|113128.8|113175.4|113125.4|14
1737530930000|2025-01-22 07:28:50|113176.3|113126.3|113177.2|113127.2|113182|113132|113176.3|113126.3|14
1737530940000|2025-01-22 07:29:00|113176.8|113126.8|113184.5|113134.5|113185.3|113135.3|113176.3|113126.3|14
1737530950000|2025-01-22 07:29:10|113184.1|113134.1|113177.7|113152.7|113184.5|113152.7|113177.4|113132.2|10
1737530960000|2025-01-22 07:29:20|113176.9|113151.9|113174.1|113149.1|113176.9|113151.9|113172.1|113147.1|20
1737530970000|2025-01-22 07:29:30|113173|113148|113161.2|113136.2|113173|113148|113160.6|113135.6|14
1737530980000|2025-01-22 07:29:40|113161.1|113136.1|113158.9|113133.9|113162|113137|113155.5|113130.5|15
1737530990000|2025-01-22 07:29:50|113157.3|113132.3|113154.2|113129.2|113159.1|113134.1|113153.3|113128.3|22
1737531000000|2025-01-22 07:30:00|113152|113127|113135.9|113110.9|113152|113127|113130.2|113105.2|40
1737531010000|2025-01-22 07:30:10|113136.9|113111.9|113145.1|113120.1|113146.6|113121.6|113136.9|113111.9|27
1737531020000|2025-01-22 07:30:20|113146.2|113121.2|113151|113126|113151.3|113126.3|113144.5|113119.5|17
1737531030000|2025-01-22 07:30:30|113150.1|113125.1|113131.6|113106.6|113150.1|113125.1|113131.6|113106.6|19
1737531040000|2025-01-22 07:30:40|113131.7|113106.7|113129.9|113079.9|113136.8|113107|113121.8|113079.9|23
1737531050000|2025-01-22 07:30:50|113131.2|113081.2|113136|113086|113136|113086|113127.4|113077.4|24
1737531060000|2025-01-22 07:31:00|113136.9|113086.9|113138.4|113088.4|113138.4|113088.4|113133.9|113083.9|11
1737531070000|2025-01-22 07:31:10|113135.9|113085.9|113122.7|113097.7|113138.9|113100.1|113122|113085.3|20
1737531080000|2025-01-22 07:31:20|113121.9|113096.9|113122.1|113097.1|113126.3|113101.3|113121.5|113096.5|17
1737531090000|2025-01-22 07:31:30|113123.4|113098.4|113125.4|113100.4|113128.9|113103.9|113122.6|113097.6|16
1737531100000|2025-01-22 07:31:40|113129.8|113104.8|113127.8|113102.8|113130.9|113105.9|113125.2|113100.2|14
1737531110000|2025-01-22 07:31:50|113127.9|113102.9|113117|113092|113127.9|113102.9|113111.5|113086.5|21
1737531120000|2025-01-22 07:32:00|113116.9|113091.9|113108.6|113083.6|113116.9|113091.9|113107.3|113082.3|29
1737531130000|2025-01-22 07:32:10|113108.3|113083.3|113112.4|113087.4|113115.3|113090.3|113107.2|113082.2|29
1737531140000|2025-01-22 07:32:20|113113.5|113088.5|113106.6|113081.6|113131.2|113106.2|113106.6|113081.6|26
1737531150000|2025-01-22 07:32:30|113105.8|113080.8|113104.6|113079.6|113107.2|113082.2|113103|113078|15
1737531160000|2025-01-22 07:32:40|113106.1|113081.1|113112.9|113087.9|113114.5|113089.5|113106.1|113081.1|22
1737531170000|2025-01-22 07:32:50|113112.1|113087.1|113104.6|113079.6|113112.1|113087.1|113104.6|113079.6|10
1737531180000|2025-01-22 07:33:00|113103.4|113078.4|113110.2|113085.2|113112.1|113087.1|113103.4|113078.4|28
1737531190000|2025-01-22 07:33:10|113110.8|113085.8|113132.1|113107.1|113133.2|113108.2|113110.8|113085.8|32
1737531200000|2025-01-22 07:33:20|113131.3|113106.3|113133.1|113108.1|113135.5|113110.5|113131.1|113106.1|19
1737531210000|2025-01-22 07:33:30|113132.4|113107.4|113130.7|113105.7|113133.4|113108.4|113121.5|113096.5|30
1737531220000|2025-01-22 07:33:40|113130.3|113105.3|113122.4|113097.4|113131.9|113106.9|113121.5|113096.5|19
1737531230000|2025-01-22 07:33:50|113125.6|113100.6|113125.3|113100.3|113126.8|113101.8|113121.3|113096.3|17
1737531240000|2025-01-22 07:34:00|113127.1|113102.1|113140.5|113115.5|113140.5|113115.5|113127.1|113102.1|22
1737531250000|2025-01-22 07:34:10|113141.4|113116.4|113140.5|113115.5|113142.5|113117.5|113137.7|113112.7|19
1737531260000|2025-01-22 07:34:20|113139.5|113114.5|113139.8|113114.8|113143.1|113118.1|113138.8|113113.8|16
1737531270000|2025-01-22 07:34:30|113140.9|113115.9|113149.1|113124.1|113154.4|113129.4|113140.9|113115.9|22
1737531280000|2025-01-22 07:34:40|113150|113125|113157.5|113132.5|113159|113134|113150|113125|16
1737531290000|2025-01-22 07:34:50|113158.3|113133.3|113160.8|113135.8|113160.8|113135.8|113153.1|113128.1|32
1737531300000|2025-01-22 07:35:00|113159.8|113134.8|113162.1|113137.1|113162.1|113137.1|113158.4|113133.4|18
1737531310000|2025-01-22 07:35:10|113161.8|113136.8|113160.6|113135.6|113162.1|113137.1|113157|113132|19
1737531320000|2025-01-22 07:35:20|113161.5|113136.5|113174.3|113149.3|113174.9|113149.9|113160.9|113135.9|12
1737531330000|2025-01-22 07:35:30|113173.5|113148.5|113173.6|113148.6|113174.6|113149.6|113165.3|113140.3|20
1737531340000|2025-01-22 07:35:40|113173.7|113148.7|113169.2|113144.2|113176.1|113151.1|113169.2|113144.2|17
1737531350000|2025-01-22 07:35:50|113169.9|113144.9|113156.9|113131.9|113170.1|113145.1|113156.9|113131.9|11
1737531360000|2025-01-22 07:36:00|113154.2|113129.2|113158.7|113133.7|113159.9|113134.9|113154.2|113129.2|22
1737531370000|2025-01-22 07:36:10|113158|113133|113172.6|113147.6|113173.4|113148.4|113157.2|113132.2|19
1737531380000|2025-01-22 07:36:20|113171.8|113146.8|113166.2|113141.2|113171.8|113146.8|113166.2|113141.2|18
1737531390000|2025-01-22 07:36:30|113166.9|113141.9|113167.8|113142.8|113167.8|113142.8|113166.9|113141.9|2
1737531400000|2025-01-22 07:36:40|113168.7|113143.7|113174.8|113149.8|113176|113151|113168.7|113143.7|14
1737531410000|2025-01-22 07:36:50|113175.5|113150.5|113175.8|113150.8|113178.3|113153.3|113173.8|113148.8|29
1737531420000|2025-01-22 07:37:00|113176|113151|113177.8|113152.8|113179.6|113154.6|113176|113151|11
1737531430000|2025-01-22 07:37:10|113177|113152|113157.4|113132.4|113177.1|113152.1|113157.4|113132.4|26
1737531440000|2025-01-22 07:37:20|113157.6|113132.6|113165.4|113140.4|113165.6|113140.6|113157.4|113132.4|25
1737531450000|2025-01-22 07:37:30|113164.8|113139.8|113150.5|113125.5|113166.2|113141.2|113150.5|113125.5|21
1737531460000|2025-01-22 07:37:40|113149.5|113124.5|113145.6|113120.6|113150.4|113125.4|113145.6|113120.6|18
1737531470000|2025-01-22 07:37:50|113146.3|113121.3|113146.1|113121.1|113146.8|113121.8|113144|113119|20
1737531480000|2025-01-22 07:38:00|113146.3|113121.3|113147.6|113122.6|113148.3|113123.3|113142.3|113117.3|15
1737531490000|2025-01-22 07:38:10|113146.6|113121.6|113143.4|113118.4|113148.8|113123.8|113143.4|113118.4|18
1737531500000|2025-01-22 07:38:20|113144|113119|113140.4|113115.4|113144|113119|113138.7|113113.7|10
1737531510000|2025-01-22 07:38:30|113139.6|113114.6|113133.5|113108.5|113139.6|113114.6|113126.2|113101.2|23
1737531520000|2025-01-22 07:38:40|113134.3|113109.3|113127.1|113102.1|113134.4|113109.4|113123|113098|20
1737531530000|2025-01-22 07:38:50|113127|113102|113131.4|113106.4|113131.6|113106.6|113127|113102|15
1737531540000|2025-01-22 07:39:00|113130.6|113105.6|113130.9|113105.9|113132.5|113107.5|113130.6|113105.6|12
1737531550000|2025-01-22 07:39:10|113130.8|113105.8|113128.1|113103.1|113130.8|113105.8|113125.6|113100.6|12
1737531560000|2025-01-22 07:39:20|113127.4|113102.4|113133.6|113108.6|113136|113111|113123.2|113098.2|18
1737531570000|2025-01-22 07:39:30|113134.6|113109.6|113121.6|113096.6|113134.6|113109.6|113118.3|113093.3|36
1737531580000|2025-01-22 07:39:40|113122.7|113097.7|113134.9|113109.9|113137.9|113112.9|113122.7|113097.7|16
1737531590000|2025-01-22 07:39:50|113134.1|113109.1|113138.4|113113.4|113138.4|113113.4|113131.2|113106.2|25
1737531600000|2025-01-22 07:40:00|113137.6|113112.6|113124.1|113099.1|113139.9|113114.9|113124.1|113099.1|32
1737531610000|2025-01-22 07:40:10|113124.4|113099.4|113118.7|113093.7|113124.9|113099.9|113118.7|113093.7|15
1737531620000|2025-01-22 07:40:20|113119.2|113094.2|113121.6|113096.6|113121.9|113096.9|113119.1|113094.1|15
1737531630000|2025-01-22 07:40:30|113120.8|113095.8|113118|113093|113120.8|113095.8|113115.3|113090.3|29
1737531640000|2025-01-22 07:40:40|113118.9|113093.9|113121.8|113096.8|113122.4|113097.4|113118.9|113093.9|15
1737531650000|2025-01-22 07:40:50|113120.9|113095.9|113123.9|113098.9|113126|113101|113118.1|113093.1|26
1737531660000|2025-01-22 07:41:00|113125|113100|113121.8|113096.8|113125.8|113100.8|113121.8|113096.8|23
1737531670000|2025-01-22 07:41:10|113121|113096|113119.6|113094.6|113121.7|113096.7|113119.1|113094.1|16
1737531680000|2025-01-22 07:41:20|113120.5|113095.5|113122.9|113097.9|113127|113102|113120.4|113095.4|16
1737531690000|2025-01-22 07:41:30|113124.7|113099.7|113135.8|113110.8|113136.4|113111.4|113124.7|113099.7|19
1737531700000|2025-01-22 07:41:40|113135.1|113110.1|113135.1|113110.1|113137.4|113112.4|113134.3|113109.3|20
1737531710000|2025-01-22 07:41:50|113136.2|113111.2|113135|113110|113136.5|113111.5|113135|113110|8
1737531720000|2025-01-22 07:42:00|113136.3|113111.3|113135.2|113110.2|113138.9|113113.9|113135.2|113110.2|24
1737531730000|2025-01-22 07:42:10|113135.9|113110.9|113141.4|113116.4|113144.4|113119.4|113135.2|113110.2|36
1737531740000|2025-01-22 07:42:20|113140.2|113115.2|113120.7|113095.7|113143.3|113118.3|113120.7|113095.7|30
1737531750000|2025-01-22 07:42:30|113117.7|113092.7|113117.9|113092.9|113117.9|113092.9|113114.5|113089.5|13
1737531760000|2025-01-22 07:42:40|113118.6|113093.6|113123.5|113098.5|113123.8|113098.8|113117.5|113092.5|17
1737531770000|2025-01-22 07:42:50|113123.8|113098.8|113110|113085|113123.8|113098.8|113107.6|113082.6|17
1737531780000|2025-01-22 07:43:00|113109.4|113084.4|113113.9|113088.9|113113.9|113088.9|113109.1|113084.1|12
1737531790000|2025-01-22 07:43:10|113113.8|113088.8|113113.7|113088.7|113113.8|113088.8|113113.7|113088.7|2
1737531800000|2025-01-22 07:43:20|113112.9|113087.9|113105.6|113080.6|113116.2|113091.2|113105.6|113080.6|16
1737531810000|2025-01-22 07:43:30|113106.7|113081.7|113105.1|113080.1|113106.7|113081.7|113099.3|113074.3|20
1737531820000|2025-01-22 07:43:40|113105.9|113080.9|113106|113081|113107.9|113082.9|113104.5|113079.5|14
1737531830000|2025-01-22 07:43:50|113104.9|113079.9|113097.6|113072.6|113104.9|113079.9|113096.8|113071.8|19
1737531840000|2025-01-22 07:44:00|113097.3|113072.3|113094.7|113069.7|113098.2|113073.2|113094.3|113069.3|15
1737531850000|2025-01-22 07:44:10|113095.3|113070.3|113097.3|113072.3|113097.3|113072.3|113095.3|113070.3|8
1737531860000|2025-01-22 07:44:20|113096.3|113071.3|113097.2|113072.2|113097.2|113072.2|113096.2|113071.2|6
1737531880000|2025-01-22 07:44:40|113098.1|113073.1|113096.2|113071.2|113098.1|113073.1|113095.1|113070.1|9
1737531890000|2025-01-22 07:44:50|113097|113072|113112.9|113087.9|113113.4|113088.4|113097|113072|15
1737531900000|2025-01-22 07:45:00|113113.6|113088.6|113111.2|113086.2|113113.6|113088.6|113106.5|113081.5|16
1737531910000|2025-01-22 07:45:10|113112.1|113087.1|113113.9|113088.9|113113.9|113088.9|113109.8|113084.8|13
1737531920000|2025-01-22 07:45:20|113114.7|113089.7|113123.1|113098.1|113127|113102|113114.7|113089.7|17
1737531930000|2025-01-22 07:45:30|113123.9|113098.9|113146|113121|113146|113121|113123.9|113098.9|19
1737531940000|2025-01-22 07:45:40|113145.9|113120.9|113126.8|113101.8|113146.6|113121.6|113126.3|113101.3|30
1737531950000|2025-01-22 07:45:50|113127.4|113102.4|113125.5|113100.5|113129.8|113104.8|113123.3|113098.3|20
1737531960000|2025-01-22 07:46:00|113123.8|113098.8|113122.9|113097.9|113124.8|113099.8|113120.5|113095.5|18
1737531970000|2025-01-22 07:46:10|113124.6|113099.6|113125.5|113100.5|113128.5|113103.5|113119.4|113094.4|24
1737531980000|2025-01-22 07:46:20|113126.1|113101.1|113132.8|113107.8|113133.2|113108.2|113126.1|113101.1|14
1737531990000|2025-01-22 07:46:30|113131.6|113106.6|113137.9|113112.9|113144|113119|113131.5|113106.5|20
1737532000000|2025-01-22 07:46:40|113137.4|113112.4|113134.4|113109.4|113137.4|113112.4|113132.5|113107.5|15
1737532010000|2025-01-22 07:46:50|113135.3|113110.3|113143.1|113118.1|113144.5|113119.5|113135.3|113110.3|21
1737532020000|2025-01-22 07:47:00|113142.3|113117.3|113160.8|113135.8|113160.8|113135.8|113142.3|113117.3|30
1737532030000|2025-01-22 07:47:10|113161.9|113136.9|113161.4|113136.4|113166.9|113141.9|113161.2|113136.2|21
1737532040000|2025-01-22 07:47:20|113162.3|113137.3|113165.4|113140.4|113166.2|113141.2|113162.3|113137.3|11
1737532050000|2025-01-22 07:47:30|113164.7|113139.7|113166.9|113141.9|113166.9|113141.9|113163.5|113138.5|12
1737532060000|2025-01-22 07:47:40|113167.6|113142.6|113171.5|113146.5|113171.7|113146.7|113167.6|113142.6|13
1737532070000|2025-01-22 07:47:50|113172.3|113147.3|113171.7|113146.7|113174.9|113149.9|113170.7|113145.7|14
1737532080000|2025-01-22 07:48:00|113173.9|113148.9|113172.3|113147.3|113174.5|113149.5|113169.8|113144.8|18
1737532090000|2025-01-22 07:48:10|113171.8|113146.8|113155.7|113130.7|113171.8|113146.8|113149.8|113124.8|28
1737532100000|2025-01-22 07:48:20|113156.6|113131.6|113154.3|113129.3|113160|113135|113154.3|113129.3|18
1737532110000|2025-01-22 07:48:30|113154.2|113129.2|113152.6|113127.6|113157.5|113132.5|113148.9|113123.9|16
1737532120000|2025-01-22 07:48:40|113153.4|113128.4|113157.9|113132.9|113159.8|113134.8|113153.4|113128.4|21
1737532130000|2025-01-22 07:48:50|113156.9|113131.9|113148.7|113123.7|113157.6|113132.6|113148.5|113123.5|20
1737532140000|2025-01-22 07:49:00|113149.5|113124.5|113149.2|113124.2|113151|113126|113145.7|113120.7|25
1737532150000|2025-01-22 07:49:10|113148.8|113123.8|113149|113124|113152.6|113127.6|113148.2|113123.2|12
1737532160000|2025-01-22 07:49:20|113149.8|113124.8|113147.4|113122.4|113150.1|113125.1|113147.4|113122.4|8
1737532170000|2025-01-22 07:49:30|113146.6|113121.6|113132.9|113107.9|113147|113122|113132.1|113107.1|23
1737532180000|2025-01-22 07:49:40|113132.3|113107.3|113129.2|113104.2|113136.3|113111.3|113129.2|113104.2|19
1737532190000|2025-01-22 07:49:50|113128.4|113103.4|113125.1|113100.1|113128.4|113103.4|113123.4|113098.4|23
1737532200000|2025-01-22 07:50:00|113125.7|113100.7|113120.7|113095.7|113126.7|113101.7|113120.7|113095.7|13
1737532210000|2025-01-22 07:50:10|113120|113095|113124|113099|113127|113102|113115.2|113090.2|37
1737532220000|2025-01-22 07:50:20|113122.7|113097.7|113123.9|113098.9|113127.7|113102.7|113121.6|113096.6|27
1737532230000|2025-01-22 07:50:30|113122.4|113097.4|113118.1|113093.1|113123.8|113098.8|113116.3|113091.3|21
1737532240000|2025-01-22 07:50:40|113118.2|113093.2|113115.6|113090.6|113118.9|113093.9|113115|113090|20
1737532250000|2025-01-22 07:50:50|113112.9|113087.9|113120.1|113095.1|113121.4|113096.4|113112.2|113087.2|29
1737532260000|2025-01-22 07:51:00|113119.1|113094.1|113127.3|113102.3|113127.3|113102.3|113119.1|113094.1|24
1737532270000|2025-01-22 07:51:10|113135.4|113110.4|113126.1|113101.1|113136.3|113111.3|113125.7|113100.7|21
1737532280000|2025-01-22 07:51:20|113125|113100|113121.8|113096.8|113125|113100|113118.7|113093.7|22
1737532290000|2025-01-22 07:51:30|113122.5|113097.5|113125.9|113100.9|113130.1|113105.1|113120|113095|30
1737532300000|2025-01-22 07:51:40|113127.3|113102.3|113129.3|113104.3|113136.2|113111.2|113125.4|113100.4|26
1737532310000|2025-01-22 07:51:50|113130.1|113105.1|113129.8|113104.8|113130.7|113105.7|113128.7|113103.7|18
1737532320000|2025-01-22 07:52:00|113129|113104|113129.6|113104.6|113131|113106|113128.4|113103.4|21
1737532330000|2025-01-22 07:52:10|113130.5|113105.5|113146.2|113121.2|113146.2|113121.2|113129.7|113104.7|27
1737532340000|2025-01-22 07:52:20|113145.3|113120.3|113138.4|113113.4|113150.9|113125.9|113136.8|113111.8|25
1737532350000|2025-01-22 07:52:30|113137.6|113112.6|113148.3|113123.3|113152.1|113127.1|113137.6|113112.6|28
1737532360000|2025-01-22 07:52:40|113147.3|113122.3|113140.3|113115.3|113148.6|113123.6|113138.5|113113.5|29
1737532370000|2025-01-22 07:52:50|113139.2|113114.2|113150.1|113125.1|113150.1|113125.1|113137.4|113112.4|10
1737532380000|2025-01-22 07:53:00|113149.3|113124.3|113148.9|113123.9|113149.8|113124.8|113147.5|113122.5|16
1737532390000|2025-01-22 07:53:10|113148.2|113123.2|113152.5|113127.5|113153.3|113128.3|113148.2|113123.2|17
1737532400000|2025-01-22 07:53:20|113153.3|113128.3|113153.4|113128.4|113156.9|113131.9|113153.3|113128.3|15
1737532410000|2025-01-22 07:53:30|113152.5|113127.5|113157.7|113132.7|113158.7|113133.7|113150.8|113125.8|23
1737532420000|2025-01-22 07:53:40|113156.9|113131.9|113143.7|113118.7|113157.9|113132.9|113141.2|113116.2|27
1737532430000|2025-01-22 07:53:50|113144|113119|113143.9|113118.9|113144.4|113119.4|113134.9|113109.9|25
1737532440000|2025-01-22 07:54:00|113142.1|113117.1|113144.8|113119.8|113149.6|113124.6|113140.8|113115.8|17
1737532450000|2025-01-22 07:54:10|113145.5|113120.5|113137.3|113112.3|113147.2|113122.2|113136.4|113111.4|17
1737532460000|2025-01-22 07:54:20|113139.9|113114.9|113142.4|113117.4|113146.9|113121.9|113139.9|113114.9|15
1737532470000|2025-01-22 07:54:30|113144.5|113119.5|113155.8|113130.8|113162.1|113137.1|113140.8|113115.8|17
1737532480000|2025-01-22 07:54:40|113155.4|113130.4|113158.9|113133.9|113158.9|113133.9|113155.4|113130.4|5
1737532490000|2025-01-22 07:54:50|113158.5|113133.5|113156.5|113131.5|113159.9|113134.9|113156.5|113131.5|7
1737532500000|2025-01-22 07:55:00|113158.5|113133.5|113174.4|113149.4|113176|113151|113158.5|113133.5|37
1737532510000|2025-01-22 07:55:10|113173.1|113148.1|113187.2|113162.2|113189|113164|113173.1|113148.1|31
1737532520000|2025-01-22 07:55:20|113184.4|113159.4|113187.1|113162.1|113187.8|113162.8|113180.5|113155.5|33
1737532530000|2025-01-22 07:55:30|113186.3|113161.3|113185.6|113160.6|113188|113163|113181.9|113156.9|22
1737532540000|2025-01-22 07:55:40|113184.2|113159.2|113183.6|113158.6|113184.5|113159.5|113175.8|113150.8|25
1737532550000|2025-01-22 07:55:50|113182.4|113157.4|113182.7|113157.7|113189.6|113164.6|113180.9|113155.9|25
1737532560000|2025-01-22 07:56:00|113183.9|113158.9|113188.6|113163.6|113188.6|113163.6|113176.9|113151.9|17
1737532570000|2025-01-22 07:56:10|113188.7|113163.7|113191.5|113166.5|113195.5|113170.5|113188.7|113163.7|27
1737532580000|2025-01-22 07:56:20|113192.1|113167.1|113201.9|113176.9|113201.9|113176.9|113191.8|113166.8|18
1737532590000|2025-01-22 07:56:30|113200.7|113175.7|113201.4|113176.4|113202.1|113177.1|113197|113172|19
1737532600000|2025-01-22 07:56:40|113201.8|113176.8|113194.6|113169.6|113204.2|113179.2|113194.6|113169.6|23
1737532610000|2025-01-22 07:56:50|113195.4|113170.4|113193.1|113168.1|113196.8|113171.8|113190.7|113165.7|16
1737532620000|2025-01-22 07:57:00|113191.9|113166.9|113188.7|113163.7|113193.1|113168.1|113187.5|113162.5|13
1737532630000|2025-01-22 07:57:10|113188.2|113163.2|113175.9|113150.9|113188.8|113163.8|113171.7|113146.7|24
1737532640000|2025-01-22 07:57:20|113175.4|113150.4|113176.5|113151.5|113177|113152|113172.2|113147.2|31
1737532650000|2025-01-22 07:57:30|113177.3|113152.3|113199.7|113174.7|113199.7|113174.7|113176.8|113151.8|37
1737532660000|2025-01-22 07:57:40|113200.3|113175.3|113210.5|113185.5|113210.9|113185.9|113199.3|113174.3|28
1737532670000|2025-01-22 07:57:50|113211.1|113186.1|113217.4|113192.4|113220.5|113195.5|113211.1|113186.1|36
1737532680000|2025-01-22 07:58:00|113217.5|113192.5|113208|113183|113224.5|113199.5|113204.9|113179.9|31
1737532690000|2025-01-22 07:58:10|113208.4|113183.4|113196.2|113171.2|113208.4|113183.4|113195|113170|52
1737532700000|2025-01-22 07:58:20|113197.1|113172.1|113194.2|113169.2|113197.7|113172.7|113191.6|113166.6|46
1737532710000|2025-01-22 07:58:30|113193.7|113168.7|113193.5|113168.5|113201.6|113176.6|113192.6|113167.6|41
1737532720000|2025-01-22 07:58:40|113190.9|113165.9|113202.1|113177.1|113203.5|113178.5|113190.7|113165.7|49
1737532730000|2025-01-22 07:58:50|113202.4|113177.4|113192.9|113167.9|113202.7|113177.7|113190.7|113165.7|53
1737532740000|2025-01-22 07:59:00|113193.1|113168.1|113195.4|113170.4|113199.1|113174.1|113191.7|113166.7|46
1737532750000|2025-01-22 07:59:10|113196.2|113171.2|113197.7|113172.7|113198.6|113173.6|113190.3|113165.3|34
1737532760000|2025-01-22 07:59:20|113197.9|113172.9|113201|113176|113202.7|113177.7|113196.8|113171.8|39
1737532770000|2025-01-22 07:59:30|113200.7|113175.7|113196.9|113171.9|113203.9|113178.9|113196.9|113171.9|18
1737532780000|2025-01-22 07:59:40|113196.5|113171.5|113192.8|113167.8|113199.1|113174.1|113190.8|113165.8|46
1737532790000|2025-01-22 07:59:50|113193.7|113168.7|113182.8|113157.8|113193.9|113168.9|113182.8|113157.8|38
1737532800000|2025-01-22 08:00:00|113181|113156|113175.9|113150.9|113197.4|113172.4|113175.9|113150.9|36
1737532810000|2025-01-22 08:00:10|113176.8|113151.8|113188.4|113163.4|113189.1|113164.1|113175.3|113150.3|31
1737532820000|2025-01-22 08:00:20|113187.4|113162.4|113177.2|113152.2|113187.4|113162.4|113172.8|113147.8|39
1737532830000|2025-01-22 08:00:30|113173.2|113148.2|113174.5|113149.5|113182.9|113157.9|113172.3|113147.3|34
1737532840000|2025-01-22 08:00:40|113173.8|113148.8|113185.3|113160.3|113187.7|113162.7|113172.4|113147.4|33
1737532850000|2025-01-22 08:00:50|113185.5|113160.5|113184.7|113159.7|113189|113164|113182.4|113157.4|33
1737532860000|2025-01-22 08:01:00|113181.4|113156.4|113166.9|113141.9|113194.8|113169.8|113165.8|113140.8|48
1737532870000|2025-01-22 08:01:10|113164.3|113139.3|113134.1|113109.1|113170.1|113145.1|113129.6|113104.6|48
1737532880000|2025-01-22 08:01:20|113134.7|113109.7|113126.6|113101.6|113134.7|113109.7|113117.1|113092.1|30
1737532890000|2025-01-22 08:01:30|113125.1|113100.1|113127.1|113102.1|113137.1|113112.1|113121.9|113096.9|33
1737532900000|2025-01-22 08:01:40|113127.7|113102.7|113124.2|113099.2|113128.5|113103.5|113119.7|113094.7|46
1737532910000|2025-01-22 08:01:50|113122.9|113097.9|113114.3|113089.3|113122.9|113097.9|113114.3|113089.3|36
1737532920000|2025-01-22 08:02:00|113113.7|113088.7|113120.7|113095.7|113122.8|113097.8|113112.6|113087.6|38
1737532930000|2025-01-22 08:02:10|113121.3|113096.3|113120.4|113095.4|113125.7|113100.7|113119.3|113094.3|37
1737532940000|2025-01-22 08:02:20|113119.5|113094.5|113098.3|113073.3|113120.3|113095.3|113088.9|113063.9|36
1737532950000|2025-01-22 08:02:30|113097.6|113072.6|113106.2|113081.2|113107.9|113082.9|113097.6|113072.6|39
1737532960000|2025-01-22 08:02:40|113106|113081|113115.1|113090.1|113116|113091|113106|113081|18
1737532970000|2025-01-22 08:02:50|113116|113091|113120.7|113095.7|113123.3|113098.3|113116|113091|14
1737532980000|2025-01-22 08:03:00|113119.8|113094.8|113113.8|113088.8|113119.8|113094.8|113102.6|113077.6|38
1737532990000|2025-01-22 08:03:10|113114.5|113089.5|113108.5|113083.5|113119.4|113094.4|113103.6|113078.6|34
1737533000000|2025-01-22 08:03:20|113108.1|113083.1|113109.2|113084.2|113113.2|113088.2|113107.3|113082.3|23
1737533010000|2025-01-22 08:03:30|113107.7|113082.7|113105.5|113080.5|113108|113083|113102.8|113077.8|14
1737533020000|2025-01-22 08:03:40|113110|113085|113110.9|113085.9|113116.6|113091.6|113106.8|113081.8|30
1737533030000|2025-01-22 08:03:50|113110.3|113085.3|113105.1|113080.1|113110.3|113085.3|113103.7|113078.7|29
1737533040000|2025-01-22 08:04:00|113104.2|113079.2|113108.7|113083.7|113113.3|113088.3|113102|113077|33
1737533050000|2025-01-22 08:04:10|113108.4|113083.4|113105|113080|113110.9|113085.9|113103.1|113078.1|22
1737533060000|2025-01-22 08:04:20|113105.3|113080.3|113102.4|113077.4|113105.9|113080.9|113096.7|113071.7|30
1737533070000|2025-01-22 08:04:30|113106.5|113081.5|113126.8|113101.8|113127.6|113102.6|113106.4|113081.4|40
1737533080000|2025-01-22 08:04:40|113125.2|113100.2|113105.3|113080.3|113126.2|113101.2|113103.4|113078.4|28
1737533090000|2025-01-22 08:04:50|113104.8|113079.8|113116.4|113091.4|113117.7|113092.7|113104.8|113079.8|17
1737533100000|2025-01-22 08:05:00|113115.5|113090.5|113110.5|113085.5|113116.1|113091.1|113105.8|113080.8|29
1737533110000|2025-01-22 08:05:10|113110.7|113085.7|113107.5|113082.5|113115.1|113090.1|113106.5|113081.5|20
1737533120000|2025-01-22 08:05:20|113108.3|113083.3|113115.7|113090.7|113115.7|113090.7|113108|113083|20
1737533130000|2025-01-22 08:05:30|113114.8|113089.8|113104.9|113079.9|113114.8|113089.8|113104.9|113079.9|19
1737533140000|2025-01-22 08:05:40|113105.8|113080.8|113118.6|113093.6|113119.1|113094.1|113103.8|113078.8|25
1737533150000|2025-01-22 08:05:50|113118.5|113093.5|113114.2|113089.2|113119.7|113094.7|113111.7|113086.7|14
1737533160000|2025-01-22 08:06:00|113115.1|113090.1|113120.2|113095.2|113122.2|113097.2|113115.1|113090.1|18
1737533170000|2025-01-22 08:06:10|113120.4|113095.4|113104.1|113079.1|113120.4|113095.4|113100.5|113075.5|31
1737533180000|2025-01-22 08:06:20|113103.3|113078.3|113101.5|113076.5|113103.3|113078.3|113099|113074|16
1737533190000|2025-01-22 08:06:30|113101.2|113076.2|113099.6|113074.6|113101.6|113076.6|113098|113073|11
1737533200000|2025-01-22 08:06:40|113101.9|113076.9|113097|113072|113103.3|113078.3|113095.7|113070.7|34
1737533210000|2025-01-22 08:06:50|113097.4|113072.4|113098.7|113073.7|113106.9|113081.9|113094.9|113069.9|30
1737533220000|2025-01-22 08:07:00|113098.2|113073.2|113076.3|113051.3|113098.7|113073.7|113074.2|113049.2|22
1737533230000|2025-01-22 08:07:10|113077.9|113052.9|113086.6|113061.6|113091.6|113066.6|113077.9|113052.9|28
1737533240000|2025-01-22 08:07:20|113081.9|113056.9|113075.4|113050.4|113081.9|113056.9|113072.5|113047.5|49
1737533250000|2025-01-22 08:07:30|113076|113051|113067.3|113042.3|113077.9|113052.9|113065|113040|40
1737533260000|2025-01-22 08:07:40|113068.6|113043.6|113072.9|113047.9|113072.9|113047.9|113063.2|113038.2|36
1737533270000|2025-01-22 08:07:50|113072.3|113047.3|113062.4|113037.4|113077.3|113052.3|113060.9|113035.9|33
1737533280000|2025-01-22 08:08:00|113061.7|113036.7|113056.6|113031.6|113061.7|113036.7|113051.9|113026.9|31
1737533290000|2025-01-22 08:08:10|113058.1|113033.1|113058.7|113033.7|113059.9|113034.9|113056.1|113031.1|20
1737533300000|2025-01-22 08:08:20|113059.3|113034.3|113074.9|113049.9|113077.2|113052.2|113055.7|113030.7|33
1737533310000|2025-01-22 08:08:30|113074.4|113049.4|113081.1|113056.1|113083.7|113058.7|113073.7|113048.7|31
1737533320000|2025-01-22 08:08:40|113080|113055|113080.8|113055.8|113083.1|113058.1|113074.4|113049.4|28
1737533330000|2025-01-22 08:08:50|113083.3|113058.3|113084.1|113059.1|113084.9|113059.9|113080.7|113055.7|23
1737533340000|2025-01-22 08:09:00|113083.9|113058.9|113083|113058|113090.1|113065.1|113082.7|113057.7|26
1737533350000|2025-01-22 08:09:10|113081.4|113056.4|113075.2|113050.2|113082|113057|113071.7|113046.7|36
1737533360000|2025-01-22 08:09:20|113074.3|113049.3|113076.8|113051.8|113076.8|113051.8|113073.5|113048.5|9
1737533370000|2025-01-22 08:09:30|113076.9|113051.9|113066.6|113041.6|113076.9|113051.9|113047.1|113022.1|34
1737533380000|2025-01-22 08:09:40|113067.4|113042.4|113086.4|113061.4|113087.5|113062.5|113065.6|113040.6|25
1737533390000|2025-01-22 08:09:50|113085.5|113060.5|113083.2|113058.2|113091.5|113066.5|113081.5|113056.5|30
1737533400000|2025-01-22 08:10:00|113082.8|113057.8|113074.4|113049.4|113082.9|113057.9|113073.9|113048.9|24
1737533410000|2025-01-22 08:10:10|113075|113050|113090|113065|113090.6|113065.6|113071.1|113046.1|40
1737533420000|2025-01-22 08:10:20|113090.6|113065.6|113092.1|113067.1|113096.9|113071.9|113087.5|113062.5|16
1737533430000|2025-01-22 08:10:30|113093|113068|113097.8|113072.8|113098.2|113073.2|113092.9|113067.9|15
1737533440000|2025-01-22 08:10:40|113098.7|113073.7|113097.8|113072.8|113103.7|113078.7|113097.8|113072.8|12
1737533450000|2025-01-22 08:10:50|113097|113072|113097.4|113072.4|113098.4|113073.4|113095.5|113070.5|15
1737533460000|2025-01-22 08:11:00|113101.4|113076.4|113099.5|113074.5|113103.4|113078.4|113097.4|113072.4|31
1737533470000|2025-01-22 08:11:10|113098.6|113073.6|113090.5|113065.5|113106.3|113081.3|113090.5|113065.5|33
1737533480000|2025-01-22 08:11:20|113087.8|113062.8|113076.3|113051.3|113090.9|113065.9|113075.7|113050.7|33
1737533490000|2025-01-22 08:11:30|113075.7|113050.7|113067.6|113042.6|113075.7|113050.7|113064.2|113039.2|32
1737533500000|2025-01-22 08:11:40|113067.7|113042.7|113068.1|113043.1|113068.3|113043.3|113062|113037|11
1737533510000|2025-01-22 08:11:50|113067|113042|113068.7|113043.7|113073.2|113048.2|113067|113042|14
1737533520000|2025-01-22 08:12:00|113072.2|113047.2|113060.2|113035.2|113075|113050|113059.5|113034.5|25
1737533530000|2025-01-22 08:12:10|113058.6|113033.6|113072.7|113047.7|113081.4|113056.4|113058.6|113033.6|27
1737533540000|2025-01-22 08:12:20|113073.1|113048.1|113072|113047|113075.9|113050.9|113071.4|113046.4|18
1737533550000|2025-01-22 08:12:30|113071.7|113046.7|113068.9|113043.9|113072.9|113047.9|113068.7|113043.7|17
1737533560000|2025-01-22 08:12:40|113069.1|113044.1|113070.7|113045.7|113076.2|113051.2|113068.6|113043.6|17
1737533570000|2025-01-22 08:12:50|113071.3|113046.3|113082.3|113057.3|113082.3|113057.3|113069.8|113044.8|18
1737533580000|2025-01-22 08:13:00|113082.9|113057.9|113066.1|113041.1|113084.5|113059.5|113065.5|113040.5|29
1737533590000|2025-01-22 08:13:10|113066.5|113041.5|113065|113040|113073.7|113048.7|113063.2|113038.2|20
1737533600000|2025-01-22 08:13:20|113064|113039|113065.8|113040.8|113073.6|113048.6|113064|113039|30
1737533610000|2025-01-22 08:13:30|113064.9|113039.9|113065.3|113040.3|113068.7|113043.7|113062.8|113037.8|25
1737533620000|2025-01-22 08:13:40|113064.5|113039.5|113069.4|113044.4|113070.4|113045.4|113064.5|113039.5|15
1737533630000|2025-01-22 08:13:50|113070.1|113045.1|113057.4|113032.4|113070.1|113045.1|113056.8|113031.8|17
1737533640000|2025-01-22 08:14:00|113058.5|113033.5|113056.2|113031.2|113059|113034|113053.1|113028.1|17
1737533650000|2025-01-22 08:14:10|113054.8|113029.8|113039.6|113014.6|113054.8|113029.8|113033.2|113008.2|38
1737533660000|2025-01-22 08:14:20|113040.5|113015.5|113036|113011|113046.6|113021.6|113036|113011|30
1737533670000|2025-01-22 08:14:30|113036.6|113011.6|113039.3|113014.3|113041.2|113016.2|113033.5|113008.5|33
1737533680000|2025-01-22 08:14:40|113039.1|113014.1|113034.5|113009.5|113039.6|113014.6|113034.5|113009.5|20
1737533690000|2025-01-22 08:14:50|113035.3|113010.3|113019.1|112994.1|113035.3|113010.3|113019.1|112994.1|23
1737533700000|2025-01-22 08:15:00|113018.5|112993.5|113010.4|112985.4|113020.5|112995.5|113010.4|112985.4|32
1737533710000|2025-01-22 08:15:10|113010.6|112985.6|113002.3|112977.3|113012.1|112987.1|112998.4|112973.4|39
1737533720000|2025-01-22 08:15:20|113003.1|112978.1|113001.7|112976.7|113004.7|112979.7|112993|112968|54
1737533730000|2025-01-22 08:15:30|113004.4|112979.4|112993.1|112968.1|113006.8|112981.8|112991.5|112966.5|48
1737533740000|2025-01-22 08:15:40|112992|112967|112981.8|112956.8|112992.8|112967.8|112978|112953|30
1737533750000|2025-01-22 08:15:50|112982.6|112957.6|112985.7|112960.7|112985.7|112960.7|112980.8|112955.8|13
1737533760000|2025-01-22 08:16:00|112984.3|112959.3|112985.3|112960.3|112994.4|112969.4|112980.7|112955.7|36
1737533770000|2025-01-22 08:16:10|112986.4|112961.4|112990.5|112965.5|113000.1|112975.1|112976.3|112951.3|40
1737533780000|2025-01-22 08:16:20|112992|112967|112983.7|112958.7|112992.8|112967.8|112979.2|112954.2|45
1737533790000|2025-01-22 08:16:30|112984.7|112959.7|113003.1|112978.1|113005.4|112980.4|112984.7|112959.7|30
1737533800000|2025-01-22 08:16:40|112999.4|112974.4|112997.4|112972.4|113001.2|112976.2|112995.7|112970.7|25
1737533810000|2025-01-22 08:16:50|112997.2|112972.2|112988.1|112963.1|112998.2|112973.2|112987.1|112962.1|14
1737533820000|2025-01-22 08:17:00|112987.4|112962.4|112999.5|112974.5|113006.8|112981.8|112986.6|112961.6|25
1737533830000|2025-01-22 08:17:10|113000.2|112975.2|113002.5|112977.5|113002.5|112977.5|112999.7|112974.7|14
1737533840000|2025-01-22 08:17:20|113001.8|112976.8|113007.7|112982.7|113010.6|112985.6|113000.8|112975.8|27
1737533850000|2025-01-22 08:17:30|113007.1|112982.1|113006.1|112981.1|113007.1|112982.1|113004.7|112979.7|12
1737533860000|2025-01-22 08:17:40|113006.9|112981.9|113011.3|112986.3|113011.3|112986.3|113005.7|112980.7|17
1737533870000|2025-01-22 08:17:50|113010.5|112985.5|113017.6|112992.6|113017.6|112992.6|113009.7|112984.7|22
1737533880000|2025-01-22 08:18:00|113011.3|112986.3|113003|112978|113011.3|112986.3|113000.8|112975.8|32
1737533890000|2025-01-22 08:18:10|113002.3|112977.3|112989.2|112964.2|113002.4|112977.4|112982.9|112957.9|30
1737533900000|2025-01-22 08:18:20|112988.9|112963.9|112994.3|112969.3|113005.6|112980.6|112988.9|112963.9|38
1737533910000|2025-01-22 08:18:30|112995.1|112970.1|112978.9|112953.9|112995.1|112970.1|112973|112948|28
1737533920000|2025-01-22 08:18:40|112978.1|112953.1|112988.6|112963.6|112988.6|112963.6|112978.1|112953.1|24
1737533930000|2025-01-22 08:18:50|112989.2|112964.2|112995.5|112970.5|112996.3|112971.3|112985.7|112960.7|32
1737533940000|2025-01-22 08:19:00|112994.7|112969.7|112986.6|112961.6|113006.9|112981.9|112986.2|112961.2|41
1737533950000|2025-01-22 08:19:10|112988.7|112963.7|112987.3|112962.3|112990.9|112965.9|112975.7|112950.7|26
1737533960000|2025-01-22 08:19:20|112989.1|112964.1|112998.7|112973.7|112998.7|112973.7|112989.1|112964.1|30
1737533970000|2025-01-22 08:19:30|112999.5|112974.5|112987.3|112962.3|112999.5|112974.5|112984.7|112959.7|29
1737533980000|2025-01-22 08:19:40|112987.7|112962.7|112976.2|112951.2|112989.3|112964.3|112976.2|112951.2|28
1737533990000|2025-01-22 08:19:50|112976.1|112951.1|112955.6|112930.6|112979.2|112954.2|112953.2|112928.2|38
1737534000000|2025-01-22 08:20:00|112955.8|112930.8|112946.2|112921.2|112956.1|112931.1|112946.1|112921.1|28
1737534010000|2025-01-22 08:20:10|112946.9|112921.9|112946.6|112921.6|112946.9|112921.9|112937.2|112912.2|33
1737534020000|2025-01-22 08:20:20|112946.1|112921.1|112954.4|112929.4|112959.9|112934.9|112944.4|112919.4|45
1737534030000|2025-01-22 08:20:30|112955.2|112930.2|112957.8|112932.8|112958.3|112933.3|112954.5|112929.5|20
1737534040000|2025-01-22 08:20:40|112957.4|112932.4|112949.4|112924.4|112957.4|112932.4|112943.9|112918.9|51
1737534050000|2025-01-22 08:20:50|112948.2|112923.2|112941.7|112916.7|112948.2|112923.2|112938.5|112913.5|34
1737534060000|2025-01-22 08:21:00|112942.7|112917.7|112935.6|112910.6|112950.9|112925.9|112934.9|112909.9|37
1737534070000|2025-01-22 08:21:10|112936.2|112911.2|112944.2|112919.2|112948.2|112923.2|112935.9|112910.9|27
1737534080000|2025-01-22 08:21:20|112943.6|112918.6|112957.8|112932.8|112959.3|112934.3|112937|112912|34
1737534090000|2025-01-22 08:21:30|112957|112932|112957.4|112932.4|112957.5|112932.5|112953.1|112928.1|20
1737534100000|2025-01-22 08:21:40|112955|112930|112955.3|112930.3|112958.2|112933.2|112952.1|112927.1|24
1737534110000|2025-01-22 08:21:50|112953.5|112928.5|112979.8|112954.8|112985|112960|112948.6|112923.6|41
1737534120000|2025-01-22 08:22:00|112980.6|112955.6|112983.4|112958.4|112985.1|112960.1|112979.8|112954.8|23
1737534130000|2025-01-22 08:22:10|112984.2|112959.2|112987.4|112962.4|112997.9|112972.9|112984.2|112959.2|24
1737534140000|2025-01-22 08:22:20|112988.3|112963.3|112975.4|112950.4|112989.8|112964.8|112975.4|112950.4|13
1737534150000|2025-01-22 08:22:30|112977|112952|112975.9|112950.9|112979.3|112954.3|112968.2|112943.2|44
1737534160000|2025-01-22 08:22:40|112977|112952|112979.7|112954.7|112980.9|112955.9|112976.5|112951.5|27
1737534170000|2025-01-22 08:22:50|112978.9|112953.9|112964.5|112939.5|112978.9|112953.9|112964.3|112939.3|22
1737534180000|2025-01-22 08:23:00|112965.1|112940.1|112957.8|112932.8|112973.1|112948.1|112957.2|112932.2|34
1737534190000|2025-01-22 08:23:10|112957.9|112932.9|112960.1|112935.1|112960.9|112935.9|112942.2|112917.2|33
1737534200000|2025-01-22 08:23:20|112958.5|112933.5|112956.2|112931.2|112958.5|112933.5|112951.1|112926.1|28
1737534210000|2025-01-22 08:23:30|112957.1|112932.1|112958.5|112933.5|112963.2|112938.2|112952.8|112927.8|26
1737534220000|2025-01-22 08:23:40|112957.6|112932.6|112957.2|112932.2|112957.6|112932.6|112953.7|112928.7|12
1737534230000|2025-01-22 08:23:50|112956.4|112931.4|112964.5|112939.5|112966|112941|112956.2|112931.2|15
1737534240000|2025-01-22 08:24:00|112954.8|112929.8|112952.7|112927.7|112962.2|112937.2|112951.8|112926.8|26
1737534250000|2025-01-22 08:24:10|112953.3|112928.3|112961.4|112936.4|112964.1|112939.1|112952.7|112927.7|28
1737534260000|2025-01-22 08:24:20|112961.5|112936.5|112960.6|112935.6|112967.3|112942.3|112957.8|112932.8|22
1737534270000|2025-01-22 08:24:30|112961.4|112936.4|112960.4|112935.4|112961.4|112936.4|112955.9|112930.9|14
1737534280000|2025-01-22 08:24:40|112959.7|112934.7|112957.5|112932.5|112960|112935|112953|112928|20
1737534290000|2025-01-22 08:24:50|112961.4|112936.4|112963.4|112938.4|112967.5|112942.5|112961.4|112936.4|13
1737534300000|2025-01-22 08:25:00|112961.6|112936.6|112959.1|112934.1|112962.7|112937.7|112949.1|112924.1|27
1737534310000|2025-01-22 08:25:10|112960.2|112935.2|112949.3|112924.3|112964.9|112939.9|112947.8|112922.8|25
1737534320000|2025-01-22 08:25:20|112950.3|112925.3|112959.6|112934.6|112964.3|112939.3|112950.3|112925.3|27
1737534330000|2025-01-22 08:25:30|112958.5|112933.5|112963.7|112938.7|112964.9|112939.9|112953.1|112928.1|22
1737534340000|2025-01-22 08:25:40|112966.3|112941.3|112984.1|112959.1|112985.8|112960.8|112962.3|112937.3|35
1737534350000|2025-01-22 08:25:50|112985.3|112960.3|112975.8|112950.8|112991.9|112966.9|112973.3|112948.3|32
1737534360000|2025-01-22 08:26:00|112974.2|112949.2|112971.4|112946.4|112978.9|112953.9|112969.6|112944.6|24
1737534370000|2025-01-22 08:26:10|112970.3|112945.3|112980.2|112955.2|112986.8|112961.8|112967.8|112942.8|27
1737534380000|2025-01-22 08:26:20|112978.6|112953.6|112983.9|112958.9|112986.2|112961.2|112973.4|112948.4|20
1737534390000|2025-01-22 08:26:30|112983.5|112958.5|112964.6|112939.6|112984.7|112959.7|112959.5|112934.5|22
1737534400000|2025-01-22 08:26:40|112963.7|112938.7|112937.5|112912.5|112969|112944|112933.1|112908.1|36
1737534410000|2025-01-22 08:26:50|112934.9|112909.9|112915.9|112890.9|112935|112910|112914.6|112889.6|33
1737534420000|2025-01-22 08:27:00|112916.1|112891.1|112923.9|112898.9|112929|112904|112915|112890|39
1737534430000|2025-01-22 08:27:10|112923|112898|112920.3|112895.3|112928.3|112903.3|112919.7|112894.7|25
1737534440000|2025-01-22 08:27:20|112918.9|112893.9|112921.4|112896.4|112925.6|112900.6|112918.9|112893.9|30
1737534450000|2025-01-22 08:27:30|112922.2|112897.2|112925.5|112900.5|112929.2|112904.2|112920.9|112895.9|23
1737534460000|2025-01-22 08:27:40|112931.7|112906.7|112942.2|112917.2|112944.4|112919.4|112929.5|112904.5|42
1737534470000|2025-01-22 08:27:50|112940.8|112915.8|112934.7|112909.7|112942|112917|112934.7|112909.7|30
1737534480000|2025-01-22 08:28:00|112936.3|112911.3|112939.4|112914.4|112942.8|112917.8|112933.5|112908.5|19
1737534490000|2025-01-22 08:28:10|112940.7|112915.7|112932.3|112907.3|112942.7|112917.7|112932.2|112907.2|36
1737534500000|2025-01-22 08:28:20|112932.9|112907.9|112937|112912|112937|112912|112931.5|112906.5|22
1737534510000|2025-01-22 08:28:30|112937.6|112912.6|112945.1|112920.1|112952|112927|112934.6|112909.6|34
1737534520000|2025-01-22 08:28:40|112943.8|112918.8|112939.9|112914.9|112944|112919|112937.8|112912.8|44
1737534530000|2025-01-22 08:28:50|112939|112914|112931.9|112906.9|112939.8|112914.8|112931.9|112906.9|21
1737534540000|2025-01-22 08:29:00|112931.1|112906.1|112934.3|112909.3|112935.8|112910.8|112926.1|112901.1|35
1737534550000|2025-01-22 08:29:10|112933.3|112908.3|112931.4|112906.4|112942.1|112917.1|112931|112906|22
1737534560000|2025-01-22 08:29:20|112933.3|112908.3|112935.7|112910.7|112937.7|112912.7|112932.4|112907.4|17
1737534570000|2025-01-22 08:29:30|112934.5|112909.5|112938.4|112913.4|112939.3|112914.3|112931.1|112906.1|32
1737534580000|2025-01-22 08:29:40|112937.3|112912.3|112931.7|112906.7|112940.6|112915.6|112931.7|112906.7|31
1737534590000|2025-01-22 08:29:50|112930.6|112905.6|112932.8|112907.8|112941|112916|112930.1|112905.1|25
1737534600000|2025-01-22 08:30:00|112932.4|112907.4|112929.3|112904.3|112935.1|112910.1|112927.4|112902.4|29
1737534610000|2025-01-22 08:30:10|112925.8|112900.8|112919.1|112894.1|112925.8|112900.8|112918.3|112893.3|21
1737534620000|2025-01-22 08:30:20|112919.8|112894.8|112926.8|112901.8|112930|112905|112914.8|112889.8|24
1737534630000|2025-01-22 08:30:30|112926|112901|112900.2|112875.2|112926|112901|112898.2|112873.2|34
1737534640000|2025-01-22 08:30:40|112901.4|112876.4|112912.5|112887.5|112916|112891|112897.2|112872.2|29
1737534650000|2025-01-22 08:30:50|112911.3|112886.3|112906.9|112881.9|112912.8|112887.8|112903.6|112878.6|21
1737534660000|2025-01-22 08:31:00|112907.7|112882.7|112907.1|112882.1|112913.1|112888.1|112901.7|112876.7|30
1737534670000|2025-01-22 08:31:10|112906.2|112881.2|112913.8|112888.8|112915.2|112890.2|112898.2|112873.2|29
1737534680000|2025-01-22 08:31:20|112912.5|112887.5|112922.8|112897.8|112922.8|112897.8|112908.6|112883.6|28
1737534690000|2025-01-22 08:31:30|112921.9|112896.9|112898|112873|112927.9|112902.9|112891.4|112866.4|44
1737534700000|2025-01-22 08:31:40|112898.7|112873.7|112901.5|112876.5|112906.3|112881.3|112897.2|112872.2|31
1737534710000|2025-01-22 08:31:50|112903.1|112878.1|112901.9|112876.9|112910.1|112885.1|112900.7|112875.7|29
1737534720000|2025-01-22 08:32:00|112903.5|112878.5|112903.4|112878.4|112904.1|112879.1|112896.1|112871.1|33
1737534730000|2025-01-22 08:32:10|112904.7|112879.7|112904.7|112879.7|112907.3|112882.3|112899.1|112874.1|24
1737534740000|2025-01-22 08:32:20|112903.3|112878.3|112901.9|112876.9|112904.6|112879.6|112899|112874|17
1737534750000|2025-01-22 08:32:30|112902.7|112877.7|112900.3|112875.3|112902.7|112877.7|112895.6|112870.6|17
1737534760000|2025-01-22 08:32:40|112899.7|112874.7|112904.4|112879.4|112910.9|112885.9|112896.8|112871.8|29
1737534770000|2025-01-22 08:32:50|112903.5|112878.5|112888.4|112863.4|112905.1|112880.1|112888.4|112863.4|24
1737534780000|2025-01-22 08:33:00|112886.9|112861.9|112894.6|112869.6|112895.4|112870.4|112885.2|112860.2|43
1737534790000|2025-01-22 08:33:10|112895.4|112870.4|112862.7|112837.7|112895.4|112870.4|112862|112837|38
1737534800000|2025-01-22 08:33:20|112861.9|112836.9|112855.1|112830.1|112864.1|112839.1|112854.6|112829.6|33
1737534810000|2025-01-22 08:33:30|112854.2|112829.2|112858.6|112833.6|112859.1|112834.1|112853|112828|17
1737534820000|2025-01-22 08:33:40|112855.9|112830.9|112852.2|112827.2|112864.1|112839.1|112845.1|112820.1|32
1737534830000|2025-01-22 08:33:50|112850.9|112825.9|112855.5|112830.5|112862.5|112837.5|112845.3|112820.3|39
1737534840000|2025-01-22 08:34:00|112856.3|112831.3|112857.3|112832.3|112861.1|112836.1|112853.7|112828.7|38
1737534850000|2025-01-22 08:34:10|112859.8|112834.8|112859.7|112834.7|112878.1|112853.1|112856.9|112831.9|37
1737534860000|2025-01-22 08:34:20|112859|112834|112853.4|112828.4|112859|112834|112852.4|112827.4|23
1737534870000|2025-01-22 08:34:30|112852.8|112827.8|112864.7|112839.7|112865.3|112840.3|112852.7|112827.7|20
1737534880000|2025-01-22 08:34:40|112868.6|112843.6|112859.8|112834.8|112870.7|112845.7|112858.2|112833.2|35
1737534890000|2025-01-22 08:34:50|112860.6|112835.6|112864.3|112839.3|112869.5|112844.5|112860|112835|22
1737534900000|2025-01-22 08:35:00|112863.5|112838.5|112850.2|112825.2|112863.5|112838.5|112848.3|112823.3|39
1737534910000|2025-01-22 08:35:10|112850.9|112825.9|112861.3|112836.3|112861.4|112836.4|112850.2|112825.2|26
1737534920000|2025-01-22 08:35:20|112860.5|112835.5|112867|112842|112871.3|112846.3|112844.1|112819.1|42
1737534930000|2025-01-22 08:35:30|112866.8|112841.8|112886.8|112861.8|112894.6|112869.6|112866.8|112841.8|46
1737534940000|2025-01-22 08:35:40|112887.7|112862.7|112894.4|112869.4|112897.1|112872.1|112885.7|112860.7|17
1737534950000|2025-01-22 08:35:50|112893.7|112868.7|112893.4|112868.4|112904.2|112879.2|112888.8|112863.8|17
1737534960000|2025-01-22 08:36:00|112892.6|112867.6|112892.2|112867.2|112893.4|112868.4|112889.6|112864.6|15
1737534970000|2025-01-22 08:36:10|112891.3|112866.3|112910.1|112885.1|112912.5|112887.5|112884.4|112859.4|37
1737534980000|2025-01-22 08:36:20|112912.5|112887.5|112917.3|112892.3|112921.3|112896.3|112910.5|112885.5|37
1737534990000|2025-01-22 08:36:30|112916.3|112891.3|112918.7|112893.7|112918.7|112893.7|112913.8|112888.8|17
1737535000000|2025-01-22 08:36:40|112919|112894|112906.5|112881.5|112919.7|112894.7|112901.4|112876.4|31
1737535010000|2025-01-22 08:36:50|112906.4|112881.4|112888.2|112863.2|112907.3|112882.3|112887.4|112862.4|31
1737535020000|2025-01-22 08:37:00|112883.2|112858.2|112884.9|112859.9|112895.6|112870.6|112882.4|112857.4|35
1737535030000|2025-01-22 08:37:10|112885.5|112860.5|112872.5|112847.5|112885.5|112860.5|112872.5|112847.5|25
1737535040000|2025-01-22 08:37:20|112869.7|112844.7|112851.7|112826.7|112869.7|112844.7|112848.7|112823.7|38
1737535050000|2025-01-22 08:37:30|112852.6|112827.6|112867.7|112842.7|112869.7|112844.7|112852.6|112827.6|29
1737535060000|2025-01-22 08:37:40|112866.8|112841.8|112871.3|112846.3|112872.9|112847.9|112862.3|112837.3|28
1737535070000|2025-01-22 08:37:50|112872.1|112847.1|112858.5|112833.5|112873.7|112848.7|112857.8|112832.8|28
1737535080000|2025-01-22 08:38:00|112857.5|112832.5|112858.5|112833.5|112863.6|112838.6|112843.9|112818.9|42
1737535090000|2025-01-22 08:38:10|112860|112835|112852|112827|112861.9|112836.9|112848.5|112823.5|30
1737535100000|2025-01-22 08:38:20|112851.3|112826.3|112849.7|112824.7|112854|112829|112839.1|112814.1|34
1737535110000|2025-01-22 08:38:30|112849.1|112824.1|112848.1|112823.1|112849.1|112824.1|112840.3|112815.3|18
1737535120000|2025-01-22 08:38:40|112850.8|112825.8|112838.7|112813.7|112850.8|112825.8|112836.7|112811.7|22
1737535130000|2025-01-22 08:38:50|112837.5|112812.5|112836.8|112811.8|112849.1|112824.1|112835.5|112810.5|39
1737535140000|2025-01-22 08:39:00|112836.7|112811.7|112833.5|112808.5|112846.1|112821.1|112833.1|112808.1|39
1737535150000|2025-01-22 08:39:10|112832.4|112807.4|112849.8|112824.8|112852.1|112827.1|112832.4|112807.4|27
1737535160000|2025-01-22 08:39:20|112846.6|112821.6|112830.9|112805.9|112846.6|112821.6|112826.2|112801.2|25
1737535170000|2025-01-22 08:39:30|112831|112806|112828.9|112803.9|112831.1|112806.1|112825.3|112800.3|19
1737535180000|2025-01-22 08:39:40|112828|112803|112836|112811|112838.5|112813.5|112827.6|112802.6|31
1737535190000|2025-01-22 08:39:50|112835.9|112810.9|112834.3|112809.3|112839.8|112814.8|112829.6|112804.6|34
1737535200000|2025-01-22 08:40:00|112833.1|112808.1|112813.6|112788.6|112833.1|112808.1|112809.6|112784.6|31
1737535210000|2025-01-22 08:40:10|112815.6|112790.6|112808.5|112783.5|112816.8|112791.8|112807.6|112782.6|28
1737535220000|2025-01-22 08:40:20|112807.8|112782.8|112804.9|112779.9|112807.9|112782.9|112804.9|112779.9|8
1737535230000|2025-01-22 08:40:30|112804|112779|112835.1|112810.1|112835.1|112810.1|112804|112779|24
1737535240000|2025-01-22 08:40:40|112835.9|112810.9|112822.3|112797.3|112837.5|112812.5|112816.1|112791.1|41
1737535250000|2025-01-22 08:40:50|112821.6|112796.6|112828.3|112803.3|112828.3|112803.3|112820.9|112795.9|25
1737535260000|2025-01-22 08:41:00|112827.1|112802.1|112833.8|112808.8|112833.8|112808.8|112826|112801|35
1737535270000|2025-01-22 08:41:10|112832.9|112807.9|112826.5|112801.5|112834.9|112809.9|112824.4|112799.4|27
1737535280000|2025-01-22 08:41:20|112828.7|112803.7|112830.8|112805.8|112835.6|112810.6|112828.7|112803.7|19
1737535290000|2025-01-22 08:41:30|112829.8|112804.8|112836.7|112811.7|112836.7|112811.7|112822.9|112797.9|18
1737535300000|2025-01-22 08:41:40|112835.6|112810.6|112847.7|112822.7|112848.5|112823.5|112834.2|112809.2|34
1737535310000|2025-01-22 08:41:50|112847.1|112822.1|112847.3|112822.3|112851.5|112826.5|112845.4|112820.4|34
1737535320000|2025-01-22 08:42:00|112843.4|112818.4|112854.5|112829.5|112856.5|112831.5|112838.1|112813.1|39
1737535330000|2025-01-22 08:42:10|112853.9|112828.9|112863.8|112838.8|112866.6|112841.6|112853.8|112828.8|26
1737535340000|2025-01-22 08:42:20|112862.3|112837.3|112871.8|112846.8|112875.2|112850.2|112862|112837|29
1737535350000|2025-01-22 08:42:30|112871|112846|112863.9|112838.9|112875.7|112850.7|112859|112834|32
1737535360000|2025-01-22 08:42:40|112864.8|112839.8|112872|112847|112881.5|112856.5|112863.9|112838.9|30
1737535370000|2025-01-22 08:42:50|112871.6|112846.6|112892.4|112867.4|112894.3|112869.3|112871.6|112846.6|19
1737535380000|2025-01-22 08:43:00|112891.8|112866.8|112885.1|112860.1|112891.8|112866.8|112879|112854|39
1737535390000|2025-01-22 08:43:10|112884.3|112859.3|112889.4|112864.4|112890.2|112865.2|112883.3|112858.3|23
1737535400000|2025-01-22 08:43:20|112896|112871|112904|112879|112907.2|112882.2|112896|112871|35
1737535410000|2025-01-22 08:43:30|112903.4|112878.4|112910.7|112885.7|112919.6|112894.6|112903.4|112878.4|33
1737535420000|2025-01-22 08:43:40|112911.4|112886.4|112920.6|112895.6|112921.1|112896.1|112910.2|112885.2|30
1737535430000|2025-01-22 08:43:50|112920.9|112895.9|112918.7|112893.7|112920.9|112895.9|112912.1|112887.1|19
1737535440000|2025-01-22 08:44:00|112919.2|112894.2|112915.5|112890.5|112920.9|112895.9|112914.3|112889.3|24
1737535450000|2025-01-22 08:44:10|112915.8|112890.8|112875.8|112850.8|112919.4|112890.9|112875.6|112850.6|40
1737535460000|2025-01-22 08:44:20|112875.2|112850.2|112873.1|112848.1|112875.2|112850.2|112870.4|112845.4|15
1737535470000|2025-01-22 08:44:30|112872.6|112847.6|112868.6|112843.6|112884.8|112859.8|112860.4|112835.4|40
1737535480000|2025-01-22 08:44:40|112867.3|112842.3|112866.4|112841.4|112872.3|112847.3|112860.3|112835.3|24
1737535490000|2025-01-22 08:44:50|112867.3|112842.3|112876.1|112851.1|112876.9|112851.9|112865.7|112840.7|23
1737535500000|2025-01-22 08:45:00|112872.2|112847.2|112869|112844|112875.4|112850.4|112868.5|112843.5|26
1737535510000|2025-01-22 08:45:10|112870.3|112845.3|112880.7|112855.7|112883.2|112858.2|112870.3|112845.3|36
1737535520000|2025-01-22 08:45:20|112881.1|112856.1|112876.9|112851.9|112881.1|112856.1|112872.3|112847.3|26
1737535530000|2025-01-22 08:45:30|112877.9|112852.9|112887.7|112862.7|112890.5|112865.5|112877.9|112852.9|29
1737535540000|2025-01-22 08:45:40|112888|112863|112874.8|112849.8|112888|112863|112874|112849|24
1737535550000|2025-01-22 08:45:50|112875.6|112850.6|112878.3|112853.3|112879.1|112854.1|112873.4|112848.4|16
1737535560000|2025-01-22 08:46:00|112877.5|112852.5|112875.5|112850.5|112880.6|112855.6|112867.3|112842.3|22
1737535570000|2025-01-22 08:46:10|112875.6|112850.6|112881.5|112856.5|112884.5|112859.5|112874.3|112849.3|23
1737535580000|2025-01-22 08:46:20|112880|112855|112886.9|112861.9|112887.6|112862.6|112879.2|112854.2|17
1737535590000|2025-01-22 08:46:30|112888.2|112863.2|112902.8|112877.8|112909.2|112884.2|112887.1|112862.1|41
1737535600000|2025-01-22 08:46:40|112902.3|112877.3|112907.7|112882.7|112909.6|112884.6|112902|112877|31
1737535610000|2025-01-22 08:46:50|112906.8|112881.8|112869.4|112844.4|112906.8|112881.8|112863.5|112838.5|43
1737535620000|2025-01-22 08:47:00|112867.8|112842.8|112849.3|112824.3|112867.8|112842.8|112849.2|112824.2|23
1737535630000|2025-01-22 08:47:10|112850.1|112825.1|112845.9|112820.9|112852.7|112827.7|112843.4|112818.4|17
1737535640000|2025-01-22 08:47:20|112845.1|112820.1|112837.1|112812.1|112849.2|112824.2|112833.5|112808.5|24
1737535650000|2025-01-22 08:47:30|112837|112812|112883.2|112833.2|112885.5|112841.2|112837|112812|30
1737535660000|2025-01-22 08:47:40|112886.4|112836.4|112904.7|112854.7|112904.8|112854.8|112881.4|112831.4|35
1737535670000|2025-01-22 08:47:50|112902.5|112852.5|112885.3|112835.3|112904.2|112854.2|112884.5|112834.5|20
1737535680000|2025-01-22 08:48:00|112884.1|112834.1|112885.6|112835.6|112885.6|112835.6|112879.2|112829.2|30
1737535690000|2025-01-22 08:48:10|112889.1|112839.1|112887.3|112837.3|112889.7|112839.7|112887.2|112837.2|8
1737535700000|2025-01-22 08:48:20|112888.2|112838.2|112899.4|112849.4|112900.5|112850.5|112887.1|112837.1|24
1737535710000|2025-01-22 08:48:30|112899.5|112849.5|112901|112851|112901|112851|112899.5|112849.5|6
1737535720000|2025-01-22 08:48:40|112901.4|112851.4|112907.9|112857.9|112915.3|112865.3|112901.4|112851.4|25
1737535730000|2025-01-22 08:48:50|112907|112857|112905.1|112855.1|112911.1|112861.1|112904.2|112854.2|18
1737535740000|2025-01-22 08:49:00|112903.7|112853.7|112903.8|112853.8|112904.8|112854.8|112903.6|112853.6|10
1737535750000|2025-01-22 08:49:10|112900.7|112850.7|112900.7|112850.7|112904.6|112854.6|112898.4|112848.4|22
1737535760000|2025-01-22 08:49:20|112900.9|112850.9|112896.7|112846.7|112900.9|112850.9|112896.7|112846.7|11
1737535770000|2025-01-22 08:49:30|112896.3|112846.3|112874|112824|112896.3|112846.3|112874|112824|20
1737535780000|2025-01-22 08:49:40|112875.5|112825.5|112874.3|112824.3|112876.4|112826.4|112867.3|112817.3|28
1737535790000|2025-01-22 08:49:50|112872.1|112822.1|112872.2|112822.2|112872.9|112822.9|112867.5|112817.5|18
1737535800000|2025-01-22 08:50:00|112878.9|112828.9|112868.8|112818.8|112879.6|112829.6|112868.6|112818.6|32
1737535810000|2025-01-22 08:50:10|112871.1|112821.1|112877|112827|112878.4|112828.4|112862.7|112812.7|29
1737535820000|2025-01-22 08:50:20|112875.9|112825.9|112874.8|112824.8|112880.3|112830.3|112871|112821|29
1737535830000|2025-01-22 08:50:30|112874.3|112824.3|112878|112828|112878|112828|112874|112824|13
1737535840000|2025-01-22 08:50:40|112877.3|112827.3|112877.6|112827.6|112877.7|112827.7|112874.9|112824.9|17
1737535850000|2025-01-22 08:50:50|112877.2|112827.2|112877.3|112827.3|112880.5|112830.5|112871.1|112821.1|26
1737535860000|2025-01-22 08:51:00|112877.2|112827.2|112885.6|112835.6|112885.6|112835.6|112873.7|112823.7|32
1737535870000|2025-01-22 08:51:10|112884.2|112834.2|112890.9|112840.9|112893.3|112843.3|112884.2|112834.2|26
1737535880000|2025-01-22 08:51:20|112889.8|112839.8|112892.2|112867.2|112894.7|112867.2|112882.2|112832.2|29
1737535890000|2025-01-22 08:51:30|112891.1|112866.1|112895.8|112870.8|112896.5|112871.5|112889.4|112864.4|19
1737535900000|2025-01-22 08:51:40|112895|112870|112897|112872|112901.4|112876.4|112894.5|112869.5|22
1737535910000|2025-01-22 08:51:50|112893.6|112868.6|112897.2|112872.2|112901.6|112876.6|112893.6|112868.6|20
1737535920000|2025-01-22 08:52:00|112896.9|112871.9|112892|112867|112896.9|112871.9|112889.2|112864.2|16
1737535930000|2025-01-22 08:52:10|112893|112868|112897.7|112872.7|112900.6|112875.6|112890.1|112865.1|24
1737535940000|2025-01-22 08:52:20|112899.9|112874.9|112893.7|112868.7|112901.9|112876.9|112886.2|112861.2|32
1737535950000|2025-01-22 08:52:30|112894.3|112869.3|112888.3|112863.3|112894.6|112869.6|112887.9|112862.9|20
1737535960000|2025-01-22 08:52:40|112889.3|112864.3|112880|112855|112890.3|112865.3|112876.2|112851.2|23
1737535970000|2025-01-22 08:52:50|112883|112858|112862.1|112837.1|112883|112858|112860.3|112835.3|36
1737535980000|2025-01-22 08:53:00|112863.2|112838.2|112869.2|112844.2|112875.6|112850.6|112863.2|112838.2|36
1737535990000|2025-01-22 08:53:10|112870.1|112845.1|112871.9|112846.9|112875|112850|112865.5|112840.5|35
1737536000000|2025-01-22 08:53:20|112871|112846|112870.5|112845.5|112874.1|112849.1|112870.1|112845.1|14
1737536010000|2025-01-22 08:53:30|112869.5|112844.5|112852.5|112827.5|112869.5|112844.5|112849.1|112824.1|35
1737536020000|2025-01-22 08:53:40|112853.3|112828.3|112850.8|112825.8|112853.3|112828.3|112843.2|112818.2|29
1737536030000|2025-01-22 08:53:50|112849.6|112824.6|112859.2|112834.2|112859.9|112834.9|112849.6|112824.6|18
1737536040000|2025-01-22 08:54:00|112858.4|112833.4|112848.1|112823.1|112858.4|112833.4|112845.3|112820.3|15
1737536050000|2025-01-22 08:54:10|112848.6|112823.6|112854.4|112829.4|112859.3|112834.3|112848.6|112823.6|17
1737536060000|2025-01-22 08:54:20|112855.2|112830.2|112855.1|112830.1|112856.1|112831.1|112853|112828|20
1737536070000|2025-01-22 08:54:30|112858.2|112833.2|112860.5|112835.5|112861.7|112836.7|112857|112832|14
1737536080000|2025-01-22 08:54:40|112860.1|112835.1|112868.7|112843.7|112869.5|112844.5|112855.3|112830.3|38
1737536090000|2025-01-22 08:54:50|112875.1|112850.1|112858.9|112833.9|112875.2|112850.2|112857.8|112832.8|33
1737536100000|2025-01-22 08:55:00|112858.1|112833.1|112872.2|112847.2|112875.2|112850.2|112857.7|112832.7|43
1737536110000|2025-01-22 08:55:10|112873.1|112848.1|112864.7|112839.7|112873.1|112848.1|112863.6|112838.6|14
1737536120000|2025-01-22 08:55:20|112863.9|112838.9|112876.4|112851.4|112878|112853|112863.9|112838.9|32
1737536130000|2025-01-22 08:55:30|112877.5|112852.5|112854.1|112829.1|112880.4|112855.4|112853.4|112828.4|21
1737536140000|2025-01-22 08:55:40|112854.8|112829.8|112859.1|112834.1|112862.5|112837.5|112854.1|112829.1|23
1737536150000|2025-01-22 08:55:50|112858.5|112833.5|112848.9|112823.9|112859.1|112834.1|112847.4|112822.4|20
1737536160000|2025-01-22 08:56:00|112848.1|112823.1|112848|112823|112855.2|112830.2|112846.8|112821.8|19
1737536170000|2025-01-22 08:56:10|112846.8|112821.8|112798.9|112773.9|112847.4|112822.4|112797.6|112772.6|46
1737536180000|2025-01-22 08:56:20|112800.2|112775.2|112793.3|112768.3|112800.5|112775.5|112784.8|112759.8|44
1737536190000|2025-01-22 08:56:30|112793.8|112768.8|112792.1|112767.1|112799.7|112774.7|112791.6|112766.6|28
1737536200000|2025-01-22 08:56:40|112791.4|112766.4|112793.9|112768.9|112794.5|112769.5|112786.9|112761.9|21
1737536210000|2025-01-22 08:56:50|112794.5|112769.5|112807.4|112782.4|112810|112785|112794.5|112769.5|26
1737536220000|2025-01-22 08:57:00|112806.2|112781.2|112799.6|112774.6|112811|112786|112799.5|112774.5|44
1737536230000|2025-01-22 08:57:10|112799.5|112774.5|112800|112775|112800|112775|112792.9|112767.9|19
1737536240000|2025-01-22 08:57:20|112800.8|112775.8|112786.9|112761.9|112801|112776|112777.4|112752.4|32
1737536250000|2025-01-22 08:57:30|112787.7|112762.7|112789.6|112764.6|112791.8|112766.8|112787.3|112762.3|20
1737536260000|2025-01-22 08:57:40|112790.4|112765.4|112804.9|112779.9|112805.5|112780.5|112789.1|112764.1|32
1737536270000|2025-01-22 08:57:50|112803.8|112778.8|112801.9|112776.9|112804.3|112779.3|112800.2|112775.2|13
1737536280000|2025-01-22 08:58:00|112801.7|112776.7|112795.6|112770.6|112803|112778|112795.1|112770.1|25
1737536290000|2025-01-22 08:58:10|112794.8|112769.8|112792|112767|112794.8|112769.8|112786.9|112761.9|27
1737536300000|2025-01-22 08:58:20|112793|112768|112795.7|112770.7|112796.5|112771.5|112787.2|112762.2|35
1737536310000|2025-01-22 08:58:30|112794.3|112769.3|112791.5|112766.5|112798.3|112773.3|112789.7|112764.7|32
1737536320000|2025-01-22 08:58:40|112794.1|112769.1|112805.5|112780.5|112810.4|112785.4|112792.8|112767.8|45
1737536330000|2025-01-22 08:58:50|112805.4|112780.4|112805.7|112780.7|112806|112781|112798|112773|27
1737536340000|2025-01-22 08:59:00|112804.8|112779.8|112819.6|112794.6|112820.4|112795.4|112803.6|112778.6|31
1737536350000|2025-01-22 08:59:10|112820.7|112795.7|112815.7|112790.7|112820.7|112795.7|112810.3|112785.3|36
1737536360000|2025-01-22 08:59:20|112814.8|112789.8|112813.1|112788.1|112815.7|112790.7|112811|112786|24
1737536370000|2025-01-22 08:59:30|112817.3|112792.3|112815.4|112790.4|112820.4|112795.4|112812.8|112787.8|27
1737536380000|2025-01-22 08:59:40|112816.3|112791.3|112816.5|112791.5|112817.6|112792.6|112813.5|112788.5|16
1737536390000|2025-01-22 08:59:50|112814.9|112789.9|112808.5|112783.5|112814.9|112789.9|112808.4|112783.4|18
1737536400000|2025-01-22 09:00:00|112807.9|112782.9|112808.7|112783.7|112810.7|112785.7|112793.2|112768.2|39
1737536410000|2025-01-22 09:00:10|112807.8|112782.8|112800.5|112775.5|112810.2|112785.2|112796.4|112771.4|29
1737536420000|2025-01-22 09:00:20|112799.8|112774.8|112799.8|112774.8|112803.2|112778.2|112799.8|112774.8|13
1737536430000|2025-01-22 09:00:30|112800.5|112775.5|112797|112772|112806.5|112781.5|112795.1|112770.1|28
1737536440000|2025-01-22 09:00:40|112797.7|112772.7|112802.7|112777.7|112803.3|112778.3|112795.2|112770.2|16
1737536450000|2025-01-22 09:00:50|112804.5|112779.5|112815.9|112790.9|112820.1|112795.1|112799.4|112774.4|29
1737536460000|2025-01-22 09:01:00|112814.9|112789.9|112805.6|112780.6|112814.9|112789.9|112805.1|112780.1|28
1737536470000|2025-01-22 09:01:10|112806.5|112781.5|112789.9|112764.9|112808.4|112783.4|112782.8|112757.8|34
1737536480000|2025-01-22 09:01:20|112785.4|112760.4|112770.4|112745.4|112785.4|112760.4|112769.4|112744.4|36
1737536490000|2025-01-22 09:01:30|112769.6|112744.6|112764.1|112739.1|112774.2|112749.2|112761.7|112736.7|42
1737536500000|2025-01-22 09:01:40|112760.2|112735.2|112779.5|112754.5|112780.3|112755.3|112760.1|112735.1|24
1737536510000|2025-01-22 09:01:50|112778.1|112753.1|112780.4|112755.4|112780.8|112755.8|112775.4|112750.4|13
1737536520000|2025-01-22 09:02:00|112781|112756|112790.1|112765.1|112793|112768|112777.7|112752.7|27
1737536530000|2025-01-22 09:02:10|112790.5|112765.5|112791.3|112766.3|112792.7|112767.7|112790.5|112765.5|10
1737536540000|2025-01-22 09:02:20|112790.5|112765.5|112776.9|112751.9|112790.7|112765.7|112772.9|112747.9|14
1737536550000|2025-01-22 09:02:30|112776.1|112751.1|112790.7|112765.7|112790.7|112765.7|112774.7|112749.7|30
1737536560000|2025-01-22 09:02:40|112790.8|112765.8|112828.5|112803.5|112834.4|112809.4|112789.4|112764.4|48
1737536570000|2025-01-22 09:02:50|112828.9|112803.9|112837|112812|112842.6|112817.6|112827.6|112802.6|23
1737536580000|2025-01-22 09:03:00|112836.7|112811.7|112842.3|112817.3|112844.7|112819.7|112834.9|112809.9|28
1737536590000|2025-01-22 09:03:10|112841.7|112816.7|112839.4|112814.4|112845.3|112820.3|112829.3|112804.3|42
1737536600000|2025-01-22 09:03:20|112837.5|112812.5|112835|112810|112840|112815|112827.9|112802.9|27
1737536610000|2025-01-22 09:03:30|112836.3|112811.3|112837.2|112812.2|112843.4|112818.4|112836.3|112811.3|13
1737536620000|2025-01-22 09:03:40|112838.3|112813.3|112850.5|112825.5|112851|112826|112838.3|112813.3|24
1737536630000|2025-01-22 09:03:50|112849.4|112824.4|112851|112826|112851|112826|112843.3|112818.3|24
1737536640000|2025-01-22 09:04:00|112850.3|112825.3|112837.9|112812.9|112850.3|112825.3|112836.4|112811.4|12
1737536650000|2025-01-22 09:04:10|112835.2|112810.2|112843.5|112818.5|112844.1|112819.1|112835.2|112810.2|33
1737536660000|2025-01-22 09:04:20|112842.7|112817.7|112843.2|112818.2|112844|112819|112838.7|112813.7|23
1737536670000|2025-01-22 09:04:30|112842|112817|112848.9|112823.9|112850.5|112825.5|112842|112817|25
1737536680000|2025-01-22 09:04:40|112848|112823|112844.4|112819.4|112848|112823|112839.7|112814.7|26
1737536690000|2025-01-22 09:04:50|112844.3|112819.3|112839.6|112814.6|112846.4|112821.4|112839.6|112814.6|17
1737536700000|2025-01-22 09:05:00|112837.8|112812.8|112813.7|112788.7|112837.8|112812.8|112813.4|112788.4|41
1737536710000|2025-01-22 09:05:10|112812|112787|112814.8|112789.8|112815.9|112790.9|112812|112787|22
1737536720000|2025-01-22 09:05:20|112812.9|112787.9|112786.4|112761.4|112816.4|112791.4|112781.1|112756.1|25
1737536730000|2025-01-22 09:05:30|112782.7|112757.7|112784.8|112759.8|112790.2|112765.2|112780.3|112755.3|36
1737536740000|2025-01-22 09:05:40|112783.8|112758.8|112787.2|112762.2|112787.7|112762.7|112778.4|112753.4|29
1737536750000|2025-01-22 09:05:50|112787.3|112762.3|112771.3|112746.3|112787.3|112762.3|112770.6|112745.6|24
1737536760000|2025-01-22 09:06:00|112770.4|112745.4|112761.2|112736.2|112770.7|112745.7|112756.8|112731.8|22
1737536770000|2025-01-22 09:06:10|112760.2|112735.2|112757.3|112732.3|112784.8|112759.8|112757.3|112732.3|35
1737536780000|2025-01-22 09:06:20|112756.5|112731.5|112753.3|112728.3|112761.2|112736.2|112752.4|112727.4|19
1737536790000|2025-01-22 09:06:30|112752.6|112727.6|112764|112739|112764|112739|112748.5|112723.5|27
1737536800000|2025-01-22 09:06:40|112764.7|112739.7|112747.7|112722.7|112765.8|112740.8|112747|112722|22
1737536810000|2025-01-22 09:06:50|112748.5|112723.5|112742.9|112717.9|112754.1|112729.1|112741.6|112716.6|30
1737536820000|2025-01-22 09:07:00|112740.1|112715.1|112738.3|112713.3|112741.5|112716.5|112737.2|112712.2|27
1737536830000|2025-01-22 09:07:10|112738.8|112713.8|112757.2|112732.2|112760.9|112735.9|112738.8|112713.8|33
1737536840000|2025-01-22 09:07:20|112758.4|112733.4|112752.4|112727.4|112763.9|112738.9|112748.7|112723.7|49
1737536850000|2025-01-22 09:07:30|112753.2|112728.2|112749.6|112724.6|112756.9|112731.9|112748.1|112723.1|31
1737536860000|2025-01-22 09:07:40|112750.4|112725.4|112759.3|112734.3|112761|112736|112749.3|112724.3|24
1737536870000|2025-01-22 09:07:50|112760.2|112735.2|112764.1|112739.1|112768|112743|112760.2|112735.2|26
1737536880000|2025-01-22 09:08:00|112759.6|112734.6|112767.2|112742.2|112777.1|112752.1|112759.6|112734.6|36
1737536890000|2025-01-22 09:08:10|112766.3|112741.3|112761.1|112736.1|112770.7|112745.7|112761.1|112736.1|29
1737536900000|2025-01-22 09:08:20|112760.4|112735.4|112780.1|112755.1|112780.1|112755.1|112758.9|112733.9|23
1737536910000|2025-01-22 09:08:30|112778.5|112753.5|112773.5|112748.5|112784.9|112759.9|112773.5|112748.5|36
1737536920000|2025-01-22 09:08:40|112772.8|112747.8|112779.4|112754.4|112782.6|112757.6|112772.5|112747.5|23
1737536930000|2025-01-22 09:08:50|112779.3|112754.3|112779.2|112754.2|112780.5|112755.5|112777.6|112752.6|10
1737536940000|2025-01-22 09:09:00|112785.9|112760.9|112793.5|112768.5|112796.9|112771.9|112784.3|112759.3|32
1737536950000|2025-01-22 09:09:10|112789|112764|112784.9|112759.9|112789.9|112764.9|112784.8|112759.8|20
1737536960000|2025-01-22 09:09:20|112784.6|112759.6|112776.8|112751.8|112786.1|112761.1|112770.6|112745.6|25
1737536970000|2025-01-22 09:09:30|112780.3|112755.3|112774.4|112749.4|112781.4|112756.4|112774.3|112749.3|14
1737536980000|2025-01-22 09:09:40|112774.7|112749.7|112766.5|112741.5|112774.9|112749.9|112765.3|112740.3|13
1737536990000|2025-01-22 09:09:50|112766.9|112741.9|112787.7|112762.7|112790.5|112765.5|112765.1|112740.1|30
1737537000000|2025-01-22 09:10:00|112786.5|112761.5|112769.2|112744.2|112787.6|112762.6|112764.1|112739.1|34
1737537010000|2025-01-22 09:10:10|112767.1|112742.1|112771.1|112746.1|112774.2|112749.2|112748.9|112723.9|44
1737537020000|2025-01-22 09:10:20|112772.7|112747.7|112771.4|112746.4|112772.7|112747.7|112765.9|112740.9|27
1737537030000|2025-01-22 09:10:30|112772.8|112747.8|112774.9|112749.9|112776.6|112751.6|112772.8|112747.8|26
1737537040000|2025-01-22 09:10:40|112774.1|112749.1|112778.1|112753.1|112780.5|112755.5|112774.1|112749.1|37
1737537050000|2025-01-22 09:10:50|112777.3|112752.3|112776.9|112751.9|112778.5|112753.5|112774.4|112749.4|19
1737537060000|2025-01-22 09:11:00|112775.7|112750.7|112773.7|112748.7|112778.9|112753.9|112769.3|112744.3|33
1737537070000|2025-01-22 09:11:10|112773.5|112748.5|112775.2|112750.2|112777.3|112752.3|112767.5|112742.5|33
1737537080000|2025-01-22 09:11:20|112775.5|112750.5|112776|112751|112778.3|112753.3|112774.9|112749.9|17
1737537090000|2025-01-22 09:11:30|112774.7|112749.7|112775.5|112750.5|112776.3|112751.3|112768.6|112743.6|39
1737537100000|2025-01-22 09:11:40|112774.6|112749.6|112765.7|112740.7|112779.2|112754.2|112762.8|112737.8|47
1737537110000|2025-01-22 09:11:50|112766.7|112741.7|112769.2|112744.2|112771.2|112746.2|112757.5|112732.5|22
1737537120000|2025-01-22 09:12:00|112767.4|112742.4|112762.4|112737.4|112768|112743|112759.3|112734.3|36
1737537130000|2025-01-22 09:12:10|112763.4|112738.4|112772.7|112747.7|112777.1|112752.1|112762.5|112737.5|28
1737537140000|2025-01-22 09:12:20|112773.2|112748.2|112776.2|112751.2|112778.7|112753.7|112772.7|112747.7|19
1737537150000|2025-01-22 09:12:30|112776.4|112751.4|112769.8|112744.8|112776.4|112751.4|112767.7|112742.7|28
1737537160000|2025-01-22 09:12:40|112769.3|112744.3|112773.7|112748.7|112777|112752|112764.2|112739.2|34
1737537170000|2025-01-22 09:12:50|112773.8|112748.8|112776.6|112751.6|112776.8|112751.8|112772.2|112747.2|18
1737537180000|2025-01-22 09:13:00|112775.3|112750.3|112783.1|112758.1|112783.1|112758.1|112772.9|112747.9|26
1737537190000|2025-01-22 09:13:10|112782.9|112757.9|112804.8|112779.8|112808.1|112783.1|112781.2|112756.2|25
1737537200000|2025-01-22 09:13:20|112805.4|112780.4|112798.2|112773.2|112806.3|112781.3|112786|112761|29
1737537210000|2025-01-22 09:13:30|112799|112774|112799.8|112774.8|112800.3|112775.3|112796.7|112771.7|9
1737537220000|2025-01-22 09:13:40|112800.2|112775.2|112794.7|112769.7|112800.3|112775.3|112794.7|112769.7|12
1737537230000|2025-01-22 09:13:50|112793.8|112768.8|112798.1|112773.1|112800.7|112775.7|112787.6|112762.6|22
1737537240000|2025-01-22 09:14:00|112799|112774|112793|112768|112801.7|112776.7|112793|112768|31
1737537250000|2025-01-22 09:14:10|112793.8|112768.8|112792.1|112767.1|112793.9|112768.9|112791.7|112766.7|7
1737537260000|2025-01-22 09:14:20|112791.3|112766.3|112782.5|112757.5|112791.3|112766.3|112780.4|112755.4|18
1737537270000|2025-01-22 09:14:30|112781.4|112756.4|112787.4|112762.4|112788.6|112763.6|112779.8|112754.8|19
1737537280000|2025-01-22 09:14:40|112788.4|112763.4|112783.1|112758.1|112788.6|112763.6|112779.3|112754.3|25
1737537290000|2025-01-22 09:14:50|112784.2|112759.2|112786.7|112761.7|112786.7|112761.7|112783.5|112758.5|20
1737537300000|2025-01-22 09:15:00|112785.9|112760.9|112762.1|112737.1|112785.9|112760.9|112761.6|112736.6|38
1737537310000|2025-01-22 09:15:10|112762.9|112737.9|112755.3|112730.3|112769.7|112744.7|112755.3|112730.3|29
1737537320000|2025-01-22 09:15:20|112754.8|112729.8|112760.8|112735.8|112766.1|112741.1|112754.8|112729.8|18
1737537330000|2025-01-22 09:15:30|112763.3|112738.3|112753.8|112728.8|112763.8|112738.8|112753.8|112728.8|24
1737537340000|2025-01-22 09:15:40|112751.2|112726.2|112725|112700|112751.2|112726.2|112724.9|112699.9|46
1737537350000|2025-01-22 09:15:50|112722.2|112697.2|112723.4|112698.4|112731.1|112706.1|112722|112697|33
1737537360000|2025-01-22 09:16:00|112723.1|112698.1|112726.3|112701.3|112728.2|112703.2|112722.6|112697.6|21
1737537370000|2025-01-22 09:16:10|112726.7|112701.7|112716.4|112691.4|112730.2|112705.2|112716.4|112691.4|30
1737537380000|2025-01-22 09:16:20|112716.8|112691.8|112722.7|112697.7|112723.5|112698.5|112706.9|112681.9|31
1737537390000|2025-01-22 09:16:30|112721.8|112696.8|112723.9|112698.9|112726.8|112701.8|112721.8|112696.8|24
1737537400000|2025-01-22 09:16:40|112725.7|112700.7|112734.9|112709.9|112734.9|112709.9|112723.3|112698.3|28
1737537410000|2025-01-22 09:16:50|112736|112711|112740.7|112715.7|112746.2|112721.2|112736|112711|47
1737537420000|2025-01-22 09:17:00|112739.9|112714.9|112734.1|112709.1|112739.9|112714.9|112731.3|112706.3|31
1737537430000|2025-01-22 09:17:10|112736.5|112711.5|112736.1|112711.1|112738.4|112713.4|112731.8|112706.8|29
1737537440000|2025-01-22 09:17:20|112736.9|112711.9|112723.5|112698.5|112737.5|112712.5|112720.4|112695.4|29
1737537450000|2025-01-22 09:17:30|112724.3|112699.3|112714.4|112689.4|112730.3|112705.3|112713.4|112688.4|29
1737537460000|2025-01-22 09:17:40|112713.8|112688.8|112714.2|112689.2|112720.5|112695.5|112711.6|112686.6|33
1737537470000|2025-01-22 09:17:50|112713.4|112688.4|112713.2|112688.2|112713.5|112688.5|112713.2|112688.2|4
1737537480000|2025-01-22 09:18:00|112712.2|112687.2|112713.2|112688.2|112715.7|112690.7|112709.4|112684.4|19
1737537490000|2025-01-22 09:18:10|112713.5|112688.5|112707.1|112682.1|112714.5|112689.5|112707.1|112682.1|24
1737537500000|2025-01-22 09:18:20|112707.9|112682.9|112713.1|112688.1|112714.6|112689.6|112707.9|112682.9|17
1737537510000|2025-01-22 09:18:30|112713.9|112688.9|112740.3|112715.3|112740.3|112715.3|112713.9|112688.9|29
1737537520000|2025-01-22 09:18:40|112739.5|112714.5|112742.8|112717.8|112742.8|112717.8|112730.6|112705.6|23
1737537530000|2025-01-22 09:18:50|112744.4|112719.4|112745.9|112720.9|112758.9|112733.9|112741.3|112716.3|35
1737537540000|2025-01-22 09:19:00|112744.9|112719.9|112748.4|112723.4|112749.2|112724.2|112742.1|112717.1|23
1737537550000|2025-01-22 09:19:10|112749.2|112724.2|112752.7|112727.7|112756|112731|112743.2|112718.2|40
1737537560000|2025-01-22 09:19:20|112753.3|112728.3|112746.8|112721.8|112760.8|112735.8|112746.1|112721.1|28
1737537570000|2025-01-22 09:19:30|112746|112721|112750.1|112725.1|112751|112726|112741.5|112716.5|26
1737537580000|2025-01-22 09:19:40|112750.7|112725.7|112758.2|112733.2|112758.2|112733.2|112748.6|112723.6|35
1737537590000|2025-01-22 09:19:50|112758.8|112733.8|112749.7|112724.7|112761.7|112736.7|112746|112721|40
1737537600000|2025-01-22 09:20:00|112752.6|112727.6|112768.8|112718.8|112773.1|112727.6|112749.1|112712.1|27
1737537610000|2025-01-22 09:20:10|112769.7|112719.7|112797.7|112747.7|112799.4|112749.4|112768.6|112718.6|30
1737537620000|2025-01-22 09:20:20|112796.9|112746.9|112772.1|112722.1|112800.7|112750.7|112770|112720|29
1737537630000|2025-01-22 09:20:30|112772.9|112722.9|112782.4|112732.4|112782.4|112732.4|112772.9|112722.9|28
1737537640000|2025-01-22 09:20:40|112782.2|112732.2|112775.5|112725.5|112782.2|112732.2|112775.1|112725.1|22
1737537650000|2025-01-22 09:20:50|112774.6|112724.6|112753.1|112703.1|112774.6|112724.6|112753.1|112703.1|31
1737537660000|2025-01-22 09:21:00|112752.3|112702.3|112735.4|112710.4|112753|112712.1|112734.3|112697.6|29
1737537670000|2025-01-22 09:21:10|112736|112711|112727.3|112702.3|112736.9|112711.9|112727.3|112702.3|16
1737537680000|2025-01-22 09:21:20|112726.5|112701.5|112733.9|112708.9|112738.5|112713.5|112725.8|112700.8|16
1737537690000|2025-01-22 09:21:30|112733.1|112708.1|112716.8|112691.8|112733.1|112708.1|112715.8|112690.8|21
1737537700000|2025-01-22 09:21:40|112717.5|112692.5|112721.9|112696.9|112724.9|112699.9|112716.5|112691.5|22
1737537710000|2025-01-22 09:21:50|112723|112698|112717|112692|112727|112702|112717|112692|19
1737537720000|2025-01-22 09:22:00|112715.5|112690.5|112719.3|112694.3|112719.8|112694.8|112706.3|112681.3|30
1737537730000|2025-01-22 09:22:10|112718.5|112693.5|112740.4|112715.4|112743.6|112718.6|112715.6|112690.6|38
1737537740000|2025-01-22 09:22:20|112739.8|112714.8|112739.6|112714.6|112740.6|112715.6|112726.8|112701.8|32
1737537750000|2025-01-22 09:22:30|112740.2|112715.2|112735|112710|112740.2|112715.2|112730.9|112705.9|24
1737537760000|2025-01-22 09:22:40|112734.1|112709.1|112715.1|112690.1|112734.1|112709.1|112714.7|112689.7|29
1737537770000|2025-01-22 09:22:50|112714.8|112689.8|112720.5|112695.5|112720.5|112695.5|112714.8|112689.8|11
1737537780000|2025-01-22 09:23:00|112721.3|112696.3|112725.9|112700.9|112737|112712|112721.3|112696.3|29
1737537790000|2025-01-22 09:23:10|112725.3|112700.3|112728.6|112703.6|112728.6|112703.6|112721|112696|25
1737537800000|2025-01-22 09:23:20|112727.9|112702.9|112725.1|112700.1|112727.9|112702.9|112722.8|112697.8|27
1737537810000|2025-01-22 09:23:30|112726.2|112701.2|112728|112703|112733.8|112708.8|112725.2|112700.2|18
1737537820000|2025-01-22 09:23:40|112727.6|112702.6|112706.7|112681.7|112727.9|112702.9|112705.7|112680.7|25
1737537830000|2025-01-22 09:23:50|112707.3|112682.3|112709.9|112684.9|112714.5|112689.5|112707.3|112682.3|23
1737537840000|2025-01-22 09:24:00|112707.6|112682.6|112705|112680|112711|112686|112698.4|112673.4|31
1737537850000|2025-01-22 09:24:10|112705.9|112680.9|112705.9|112680.9|112707.7|112682.7|112703.1|112678.1|28
1737537860000|2025-01-22 09:24:20|112706.3|112681.3|112717.8|112692.8|112719.3|112694.3|112706.3|112681.3|29
1737537870000|2025-01-22 09:24:30|112716.9|112691.9|112710.8|112685.8|112716.9|112691.9|112706.8|112681.8|31
1737537880000|2025-01-22 09:24:40|112710.2|112685.2|112713.6|112688.6|112713.8|112688.8|112710.1|112685.1|20
1737537890000|2025-01-22 09:24:50|112714.9|112689.9|112709.1|112684.1|112715.3|112690.3|112709.1|112684.1|21
1737537900000|2025-01-22 09:25:00|112708.7|112683.7|112703.7|112678.7|112709|112684|112696.9|112671.9|34
1737537910000|2025-01-22 09:25:10|112702.5|112677.5|112708.2|112683.2|112708.2|112683.2|112701.3|112676.3|21
1737537920000|2025-01-22 09:25:20|112709|112684|112699.6|112674.6|112709.9|112684.9|112699.3|112674.3|25
1737537930000|2025-01-22 09:25:30|112699|112674|112701.6|112676.6|112702.1|112677.1|112698.2|112673.2|14
1737537940000|2025-01-22 09:25:40|112701.8|112676.8|112698.4|112673.4|112702.6|112677.6|112690.5|112665.5|34
1737537950000|2025-01-22 09:25:50|112697.2|112672.2|112705|112680|112711.4|112686.4|112697.2|112672.2|32
1737537960000|2025-01-22 09:26:00|112703.8|112678.8|112693.5|112668.5|112705.2|112680.2|112691.6|112666.6|20
1737537970000|2025-01-22 09:26:10|112692.3|112667.3|112694.4|112669.4|112698.8|112673.8|112690.7|112665.7|29
1737537980000|2025-01-22 09:26:20|112695.1|112670.1|112694|112669|112695.8|112670.8|112690.2|112665.2|14
1737537990000|2025-01-22 09:26:30|112694.9|112669.9|112701.6|112676.6|112703.2|112678.2|112694.9|112669.9|16
1737538000000|2025-01-22 09:26:40|112702.5|112677.5|112706.5|112681.5|112710.3|112685.3|112701.5|112676.5|21
1737538010000|2025-01-22 09:26:50|112707.1|112682.1|112709|112684|112709.9|112684.9|112706.5|112681.5|10
1737538020000|2025-01-22 09:27:00|112708.2|112683.2|112696.8|112671.8|112708.2|112683.2|112692.6|112667.6|35
1737538030000|2025-01-22 09:27:10|112697.1|112672.1|112681.6|112656.6|112697.2|112672.2|112680.6|112655.6|27
1737538040000|2025-01-22 09:27:20|112681.3|112656.3|112686.3|112661.3|112686.3|112661.3|112681.3|112656.3|13
1737538050000|2025-01-22 09:27:30|112685.4|112660.4|112676.8|112651.8|112685.4|112660.4|112669.7|112644.7|40
1737538060000|2025-01-22 09:27:40|112677.4|112652.4|112672.3|112647.3|112677.4|112652.4|112669.1|112644.1|25
1737538070000|2025-01-22 09:27:50|112670.2|112645.2|112662.8|112637.8|112675.1|112650.1|112661.1|112636.1|26
1737538080000|2025-01-22 09:28:00|112664|112639|112676.7|112651.7|112679|112654|112661.9|112636.9|25
1737538090000|2025-01-22 09:28:10|112677.2|112652.2|112684.2|112659.2|112686.9|112661.9|112677.2|112652.2|26
1737538100000|2025-01-22 09:28:20|112688.8|112663.8|112686.7|112661.7|112689.6|112664.6|112682.2|112657.2|17
1737538110000|2025-01-22 09:28:30|112687.3|112662.3|112684.4|112659.4|112689.3|112664.3|112684.4|112659.4|22
1737538120000|2025-01-22 09:28:40|112685.4|112660.4|112703.8|112678.8|112703.8|112678.8|112685.4|112660.4|23
1737538130000|2025-01-22 09:28:50|112698.8|112673.8|112701.7|112676.7|112706.4|112681.4|112694.9|112669.9|30
1737538140000|2025-01-22 09:29:00|112700.1|112675.1|112694.8|112669.8|112702|112677|112693.9|112668.9|21
1737538150000|2025-01-22 09:29:10|112695.7|112670.7|112701.6|112676.6|112701.6|112676.6|112695.1|112670.1|15
1737538160000|2025-01-22 09:29:20|112698.7|112673.7|112694.8|112669.8|112701.6|112676.6|112691.4|112666.4|15
1737538170000|2025-01-22 09:29:30|112692.6|112667.6|112693.5|112668.5|112693.5|112668.5|112687.2|112662.2|27
1737538180000|2025-01-22 09:29:40|112693.4|112668.4|112695.4|112670.4|112695.4|112670.4|112693|112668|19
1737538190000|2025-01-22 09:29:50|112696.3|112671.3|112699.7|112674.7|112702.1|112677.1|112693.9|112668.9|28
1737538200000|2025-01-22 09:30:00|112699.8|112674.8|112699.8|112674.8|112700.9|112675.9|112692.5|112667.5|21
1737538210000|2025-01-22 09:30:10|112699.3|112674.3|112701.8|112676.8|112703.9|112678.9|112694.7|112669.7|26
1737538220000|2025-01-22 09:30:20|112700.7|112675.7|112698.5|112673.5|112700.7|112675.7|112691.9|112666.9|21
1737538230000|2025-01-22 09:30:30|112697.9|112672.9|112692.6|112667.6|112704.1|112679.1|112692.6|112667.6|22
1737538240000|2025-01-22 09:30:40|112693.4|112668.4|112693.9|112668.9|112698.2|112673.2|112691.8|112666.8|20
1737538250000|2025-01-22 09:30:50|112694.7|112669.7|112696.9|112671.9|112698.2|112673.2|112691.5|112666.5|19
1737538260000|2025-01-22 09:31:00|112695.2|112670.2|112701.2|112676.2|112703|112678|112695.2|112670.2|17
1737538270000|2025-01-22 09:31:10|112701.8|112676.8|112713.6|112688.6|112713.6|112688.6|112700.8|112675.8|20
1737538280000|2025-01-22 09:31:20|112712.8|112687.8|112708.5|112683.5|112717.5|112692.5|112708.5|112683.5|19
1737538290000|2025-01-22 09:31:30|112704.5|112679.5|112706.8|112681.8|112708.2|112683.2|112698.1|112673.1|22
1737538300000|2025-01-22 09:31:40|112705.8|112680.8|112714.5|112689.5|112715.5|112690.5|112703.1|112678.1|29
1737538310000|2025-01-22 09:31:50|112713.6|112688.6|112702.6|112677.6|112713.6|112688.6|112700.8|112675.8|28
1737538320000|2025-01-22 09:32:00|112703.6|112678.6|112714.9|112689.9|112717.4|112692.4|112699|112674|26
1737538330000|2025-01-22 09:32:10|112714.3|112689.3|112715.6|112690.6|112717.6|112692.6|112710.1|112685.1|17
1737538340000|2025-01-22 09:32:20|112716.3|112691.3|112722.4|112697.4|112730.6|112705.6|112716.3|112691.3|24
1737538350000|2025-01-22 09:32:30|112723.1|112698.1|112724.9|112699.9|112727.1|112702.1|112723.1|112698.1|10
1737538360000|2025-01-22 09:32:40|112725.6|112700.6|112732|112707|112732|112707|112722|112697|23
1737538370000|2025-01-22 09:32:50|112732.9|112707.9|112737|112712|112738.2|112713.2|112731.9|112706.9|12
1737538380000|2025-01-22 09:33:00|112738.8|112713.8|112756.7|112731.7|112763.2|112738.2|112736.7|112711.7|35
1737538390000|2025-01-22 09:33:10|112757.7|112732.7|112727.1|112702.1|112757.7|112732.7|112727.1|112702.1|32
1737538400000|2025-01-22 09:33:20|112726.5|112701.5|112715.4|112690.4|112727|112702|112715.4|112690.4|27
1737538410000|2025-01-22 09:33:30|112716.2|112691.2|112729.5|112704.5|112731.9|112706.9|112714.4|112689.4|24
1737538420000|2025-01-22 09:33:40|112726.8|112701.8|112722.1|112697.1|112730.3|112705.3|112720.8|112695.8|19
1737538430000|2025-01-22 09:33:50|112722.8|112697.8|112730.9|112705.9|112730.9|112705.9|112721.9|112696.9|16
1737538440000|2025-01-22 09:34:00|112730|112705|112729.1|112704.1|112732.3|112707.3|112724.8|112699.8|18
1737538450000|2025-01-22 09:34:10|112731.6|112706.6|112736.4|112711.4|112736.8|112711.8|112730.9|112705.9|29
1737538460000|2025-01-22 09:34:20|112735.5|112710.5|112737.9|112712.9|112737.9|112712.9|112732.8|112707.8|14
1737538470000|2025-01-22 09:34:30|112737.1|112712.1|112719.3|112694.3|112737.1|112712.1|112715.8|112690.8|15
1737538480000|2025-01-22 09:34:40|112720.2|112695.2|112713.2|112688.2|112724.8|112699.8|112713.2|112688.2|21
1737538490000|2025-01-22 09:34:50|112714.9|112689.9|112715|112690|112720.1|112695.1|112714.9|112689.9|17
1737538500000|2025-01-22 09:35:00|112714.9|112689.9|112727.5|112702.5|112730.5|112705.5|112714.7|112689.7|23
1737538510000|2025-01-22 09:35:10|112727.6|112702.6|112714.3|112689.3|112728.5|112703.5|112714.3|112689.3|20
1737538520000|2025-01-22 09:35:20|112713.5|112688.5|112718.9|112693.9|112721.1|112696.1|112712.1|112687.1|19
1737538530000|2025-01-22 09:35:30|112719|112694|112717.6|112692.6|112719|112694|112711.4|112686.4|18
1737538540000|2025-01-22 09:35:40|112719.8|112694.8|112719.7|112694.7|112722.1|112697.1|112716.1|112691.1|22
1737538550000|2025-01-22 09:35:50|112722.8|112697.8|112716.8|112691.8|112722.8|112697.8|112715.9|112690.9|22
1737538560000|2025-01-22 09:36:00|112717.6|112692.6|112718.9|112693.9|112722|112697|112717.6|112692.6|24
1737538570000|2025-01-22 09:36:10|112718.1|112693.1|112724.1|112699.1|112724.1|112699.1|112715.3|112690.3|19
1737538580000|2025-01-22 09:36:20|112725.6|112700.6|112725.9|112700.9|112725.9|112700.9|112716.2|112691.2|15
1737538590000|2025-01-22 09:36:30|112725.1|112700.1|112729.8|112704.8|112732.2|112707.2|112714.9|112689.9|35
1737538600000|2025-01-22 09:36:40|112728.4|112703.4|112729.4|112704.4|112729.4|112704.4|112725.2|112700.2|18
1737538610000|2025-01-22 09:36:50|112728.7|112703.7|112729.9|112704.9|112734.2|112709.2|112722.5|112697.5|30
1737538620000|2025-01-22 09:37:00|112727.2|112702.2|112728.2|112703.2|112732.6|112707.6|112725.5|112700.5|17
1737538630000|2025-01-22 09:37:10|112727.3|112702.3|112725.7|112700.7|112731|112706|112725.4|112700.4|13
1737538640000|2025-01-22 09:37:20|112727.6|112702.6|112718.6|112693.6|112727.8|112702.8|112718.6|112693.6|20
1737538650000|2025-01-22 09:37:30|112717.8|112692.8|112707|112682|112717.8|112692.8|112707|112682|27
1737538660000|2025-01-22 09:37:40|112707.8|112682.8|112720.7|112695.7|112721.2|112696.2|112707.8|112682.8|27
1737538670000|2025-01-22 09:37:50|112719.7|112694.7|112716.5|112691.5|112719.7|112694.7|112712.3|112687.3|18
1737538680000|2025-01-22 09:38:00|112713.5|112688.5|112713.7|112688.7|112717.3|112692.3|112711.6|112686.6|13
1737538690000|2025-01-22 09:38:10|112714.3|112689.3|112708.9|112683.9|112714.3|112689.3|112708.9|112683.9|14
1737538700000|2025-01-22 09:38:20|112708.8|112683.8|112712.8|112687.8|112712.8|112687.8|112705.5|112680.5|20
1737538710000|2025-01-22 09:38:30|112713.6|112688.6|112723.6|112698.6|112729.4|112704.4|112713.6|112688.6|20
1737538720000|2025-01-22 09:38:40|112727.5|112702.5|112707|112682|112727.5|112702.5|112707|112682|19
1737538730000|2025-01-22 09:38:50|112706.1|112681.1|112710.9|112685.9|112716.6|112691.6|112703.8|112678.8|15
1737538740000|2025-01-22 09:39:00|112710|112685|112709.8|112684.8|112712.9|112687.9|112707.8|112682.8|11
1737538750000|2025-01-22 09:39:10|112710.8|112685.8|112712.9|112687.9|112715.6|112690.6|112705.7|112680.7|12
1737538760000|2025-01-22 09:39:20|112713.6|112688.6|112708.6|112683.6|112719|112694|112708.6|112683.6|18
1737538770000|2025-01-22 09:39:30|112716.7|112691.7|112739.3|112714.3|112740.3|112715.3|112715.2|112690.2|33
1737538780000|2025-01-22 09:39:40|112739|112714|112746.5|112721.5|112750.5|112725.5|112738.3|112713.3|26
1737538790000|2025-01-22 09:39:50|112745.5|112720.5|112759.4|112734.4|112763|112738|112745.5|112720.5|41
1737538800000|2025-01-22 09:40:00|112758.8|112733.8|112766.8|112741.8|112771.8|112746.8|112751.5|112726.5|50
1737538810000|2025-01-22 09:40:10|112767.7|112742.7|112762.8|112737.8|112768.2|112743.2|112760.4|112735.4|29
1737538820000|2025-01-22 09:40:20|112761.9|112736.9|112763.3|112738.3|112763.5|112738.5|112758.7|112733.7|17
1737538830000|2025-01-22 09:40:30|112764.1|112739.1|112780.1|112755.1|112780.8|112755.8|112762.9|112737.9|35
1737538840000|2025-01-22 09:40:40|112779.3|112754.3|112786.7|112761.7|112791.7|112766.7|112779.3|112754.3|26
1737538850000|2025-01-22 09:40:50|112787.9|112762.9|112785.7|112760.7|112788.7|112763.7|112785.3|112760.3|13
1737538860000|2025-01-22 09:41:00|112785.4|112760.4|112788.1|112763.1|112788.1|112763.1|112785.4|112760.4|8
1737538870000|2025-01-22 09:41:10|112788|112763|112773.9|112748.9|112788|112763|112772.7|112747.7|36
1737538880000|2025-01-22 09:41:20|112774.1|112749.1|112775.6|112750.6|112778.9|112753.9|112772.3|112747.3|33
1737538890000|2025-01-22 09:41:30|112776.4|112751.4|112776.7|112751.7|112785.7|112760.7|112774.5|112749.5|33
1737538900000|2025-01-22 09:41:40|112775.9|112750.9|112776.8|112751.8|112777.3|112752.3|112775.3|112750.3|18
1737538910000|2025-01-22 09:41:50|112777.6|112752.6|112771.4|112746.4|112778.5|112753.5|112767.1|112742.1|13
1737538920000|2025-01-22 09:42:00|112771.1|112746.1|112769.6|112744.6|112771.1|112746.1|112767.6|112742.6|23
1737538930000|2025-01-22 09:42:10|112772.3|112747.3|112761|112736|112775.6|112750.6|112760.5|112735.5|21
1737538940000|2025-01-22 09:42:20|112761.9|112736.9|112762.4|112737.4|112772.5|112747.5|112757.9|112732.9|23
1737538950000|2025-01-22 09:42:30|112763.2|112738.2|112759.7|112734.7|112766.3|112741.3|112752.4|112727.4|42
1737538960000|2025-01-22 09:42:40|112760.1|112735.1|112760|112735|112763.7|112738.7|112755.9|112730.9|34
1737538970000|2025-01-22 09:42:50|112760.9|112735.9|112752.8|112727.8|112760.9|112735.9|112751.4|112726.4|24
1737538980000|2025-01-22 09:43:00|112753.6|112728.6|112748.5|112723.5|112757|112732|112748.5|112723.5|23
1737538990000|2025-01-22 09:43:10|112748.9|112723.9|112750|112725|112750.2|112725.2|112747.9|112722.9|11
1737539000000|2025-01-22 09:43:20|112748.5|112723.5|112747.2|112722.2|112750.4|112725.4|112746.3|112721.3|20
1737539010000|2025-01-22 09:43:30|112747.3|112722.3|112749|112724|112749.5|112724.5|112736.5|112711.5|31
1737539020000|2025-01-22 09:43:40|112747|112722|112756.1|112731.1|112760.2|112735.2|112747|112722|27
1737539030000|2025-01-22 09:43:50|112756.3|112731.3|112742.3|112717.3|112756.3|112731.3|112742.3|112717.3|20
1737539040000|2025-01-22 09:44:00|112744.9|112719.9|112747.4|112722.4|112749|112724|112742.7|112717.7|33
1737539050000|2025-01-22 09:44:10|112743.2|112718.2|112736.8|112711.8|112743.2|112718.2|112735.5|112710.5|17
1737539060000|2025-01-22 09:44:20|112736.7|112711.7|112731.7|112706.7|112736.9|112711.9|112727.3|112702.3|33
1737539070000|2025-01-22 09:44:30|112730.9|112705.9|112721.3|112696.3|112733.3|112708.3|112718.2|112693.2|38
1737539080000|2025-01-22 09:44:40|112723.1|112698.1|112706.4|112681.4|112723.1|112698.1|112690.9|112665.9|34
1737539090000|2025-01-22 09:44:50|112707.3|112682.3|112715.5|112690.5|112727.8|112702.8|112707.3|112682.3|46
1737539100000|2025-01-22 09:45:00|112714.6|112689.6|112723.5|112698.5|112726.6|112701.6|112711.2|112686.2|38
1737539110000|2025-01-22 09:45:10|112724.5|112699.5|112702|112677|112726.7|112701.7|112702|112677|43
1737539120000|2025-01-22 09:45:20|112700.4|112675.4|112709.5|112684.5|112710.5|112685.5|112700.4|112675.4|42
1737539130000|2025-01-22 09:45:30|112709.6|112684.6|112715.1|112690.1|112715.1|112690.1|112703.4|112678.4|49
1737539140000|2025-01-22 09:45:40|112714.3|112689.3|112719.5|112694.5|112720.9|112695.9|112713.7|112688.7|29
1737539150000|2025-01-22 09:45:50|112720.3|112695.3|112738.7|112713.7|112740|112715|112717.7|112692.7|33
1737539160000|2025-01-22 09:46:00|112739.8|112714.8|112735.2|112710.2|112740.7|112715.7|112730.2|112705.2|33
1737539170000|2025-01-22 09:46:10|112734.5|112709.5|112747.9|112722.9|112748.5|112723.5|112734.5|112709.5|22
1737539180000|2025-01-22 09:46:20|112746.4|112721.4|112752.4|112727.4|112753.3|112728.3|112746.4|112721.4|25
1737539190000|2025-01-22 09:46:30|112752|112727|112753.1|112728.1|112753.1|112728.1|112751|112726|15
1737539200000|2025-01-22 09:46:40|112752.2|112727.2|112760|112735|112760|112735|112746.3|112721.3|36
1737539210000|2025-01-22 09:46:50|112760.1|112735.1|112769.3|112744.3|112780.9|112755.9|112760.1|112735.1|46
1737539220000|2025-01-22 09:47:00|112769.9|112744.9|112747.5|112722.5|112769.9|112744.9|112747.5|112722.5|43
1737539230000|2025-01-22 09:47:10|112750.6|112725.6|112764.3|112739.3|112765.2|112740.2|112750.6|112725.6|21
1737539240000|2025-01-22 09:47:20|112764.9|112739.9|112763.4|112738.4|112769.5|112744.5|112761.3|112736.3|24
1737539250000|2025-01-22 09:47:30|112764.1|112739.1|112759.1|112734.1|112772.5|112747.5|112757.5|112732.5|44
1737539260000|2025-01-22 09:47:40|112760.4|112735.4|112753.1|112728.1|112760.4|112735.4|112752.2|112727.2|29
1737539270000|2025-01-22 09:47:50|112752.3|112727.3|112748|112723|112753.8|112728.8|112748|112723|21
1737539280000|2025-01-22 09:48:00|112747.7|112722.7|112761.5|112736.5|112761.5|112736.5|112746.4|112721.4|24
1737539290000|2025-01-22 09:48:10|112762.4|112737.4|112761.3|112736.3|112763.6|112738.6|112760.9|112735.9|10
1737539300000|2025-01-22 09:48:20|112760.8|112735.8|112763.1|112738.1|112768.2|112743.2|112760.8|112735.8|14
1737539310000|2025-01-22 09:48:30|112762|112737|112762.3|112737.3|112765.3|112740.3|112761.3|112736.3|16
1737539320000|2025-01-22 09:48:40|112762.4|112737.4|112773.8|112748.8|112776.9|112751.9|112762.4|112737.4|22
1737539330000|2025-01-22 09:48:50|112775.8|112750.8|112788.6|112763.6|112788.6|112763.6|112773.2|112748.2|29
1737539340000|2025-01-22 09:49:00|112787.9|112762.9|112779.1|112754.1|112787.9|112762.9|112775.2|112750.2|24
1737539350000|2025-01-22 09:49:10|112780.3|112755.3|112778.1|112753.1|112783.2|112758.2|112774.3|112749.3|23
1737539360000|2025-01-22 09:49:20|112778.8|112753.8|112771.4|112746.4|112780.5|112755.5|112771.4|112746.4|40
1737539370000|2025-01-22 09:49:30|112772.1|112747.1|112771.4|112746.4|112778.4|112753.4|112762.1|112737.1|37
1737539380000|2025-01-22 09:49:40|112772.6|112747.6|112761.4|112736.4|112772.6|112747.6|112760.1|112735.1|34
1737539390000|2025-01-22 09:49:50|112762.1|112737.1|112767.7|112742.7|112772.3|112747.3|112762.1|112737.1|34
1737539400000|2025-01-22 09:50:00|112768.7|112743.7|112773.6|112748.6|112785.5|112760.5|112768.7|112743.7|28
1737539410000|2025-01-22 09:50:10|112774.1|112749.1|112751.7|112726.7|112775.2|112750.2|112747.9|112722.9|35
1737539420000|2025-01-22 09:50:20|112751.9|112726.9|112759.9|112734.9|112767.4|112742.4|112750.9|112725.9|48
1737539430000|2025-01-22 09:50:30|112759|112734|112758.4|112733.4|112760.9|112735.9|112755.5|112730.5|24
1737539440000|2025-01-22 09:50:40|112757.7|112732.7|112759.8|112734.8|112759.8|112734.8|112753|112728|20
1737539450000|2025-01-22 09:50:50|112759.3|112734.3|112754.7|112729.7|112760.6|112735.6|112753.1|112728.1|18
1737539460000|2025-01-22 09:51:00|112754.2|112729.2|112756.1|112731.1|112762.8|112737.8|112753.6|112728.6|26
1737539470000|2025-01-22 09:51:10|112755.1|112730.1|112758.5|112733.5|112758.5|112733.5|112753|112728|21
1737539480000|2025-01-22 09:51:20|112757|112732|112751.6|112726.6|112757|112732|112748.8|112723.8|30
1737539490000|2025-01-22 09:51:30|112752.3|112727.3|112747.2|112722.2|112752.3|112727.3|112742.3|112717.3|28
1737539500000|2025-01-22 09:51:40|112752.7|112727.7|112754.1|112729.1|112775.5|112750.5|112746.1|112721.1|41
1737539510000|2025-01-22 09:51:50|112759.5|112734.5|112741.8|112716.8|112759.5|112734.5|112741.8|112716.8|41
1737539520000|2025-01-22 09:52:00|112743|112718|112737.7|112712.7|112746.1|112721.1|112737.7|112712.7|29
1737539530000|2025-01-22 09:52:10|112736|112711|112733.4|112708.4|112740.2|112715.2|112732.1|112707.1|24
1737539540000|2025-01-22 09:52:20|112734.1|112709.1|112732.9|112707.9|112739.7|112714.7|112726.7|112701.7|31
1737539550000|2025-01-22 09:52:30|112731.9|112706.9|112731|112706|112732|112707|112730.6|112705.6|11
1737539560000|2025-01-22 09:52:40|112730.2|112705.2|112729.1|112704.1|112730.2|112705.2|112724.4|112699.4|19
1737539570000|2025-01-22 09:52:50|112730.4|112705.4|112728.7|112703.7|112735|112710|112728.3|112703.3|30
1737539580000|2025-01-22 09:53:00|112728|112703|112733.6|112708.6|112734.5|112709.5|112728|112703|21
1737539590000|2025-01-22 09:53:10|112732.5|112707.5|112729.6|112704.6|112734.7|112709.7|112726.6|112701.6|24
1737539600000|2025-01-22 09:53:20|112729|112704|112737.6|112712.6|112738.8|112713.8|112729|112704|11
1737539610000|2025-01-22 09:53:30|112736.8|112711.8|112720.9|112695.9|112736.8|112711.8|112720.9|112695.9|24
1737539620000|2025-01-22 09:53:40|112721.5|112696.5|112706.8|112681.8|112723.5|112698.5|112704.1|112679.1|23
1737539630000|2025-01-22 09:53:50|112707.9|112682.9|112697|112672|112708.5|112683.5|112694.8|112669.8|34
1737539640000|2025-01-22 09:54:00|112697.3|112672.3|112701|112676|112701|112676|112694.1|112669.1|30
1737539650000|2025-01-22 09:54:10|112700.4|112675.4|112698.4|112673.4|112703.7|112678.7|112697.2|112672.2|29
1737539660000|2025-01-22 09:54:20|112697.1|112672.1|112702.2|112677.2|112706.1|112681.1|112697.1|112672.1|21
1737539670000|2025-01-22 09:54:30|112702.3|112677.3|112699.4|112674.4|112706.3|112681.3|112698.9|112673.9|21
1737539680000|2025-01-22 09:54:40|112697.4|112672.4|112707.1|112682.1|112707.3|112682.3|112697.4|112672.4|19
1737539690000|2025-01-22 09:54:50|112706.2|112681.2|112703.5|112678.5|112706.2|112681.2|112702.1|112677.1|17
1737539700000|2025-01-22 09:55:00|112702.9|112677.9|112693.4|112668.4|112702.9|112677.9|112690.1|112665.1|15
1737539710000|2025-01-22 09:55:10|112694|112669|112712.1|112687.1|112712.3|112687.3|112693.2|112668.2|31
1737539720000|2025-01-22 09:55:20|112710.1|112685.1|112711.4|112686.4|112715.4|112690.4|112706.6|112681.6|25
1737539730000|2025-01-22 09:55:30|112712.3|112687.3|112714.3|112689.3|112715.8|112690.8|112712.3|112687.3|10
1737539740000|2025-01-22 09:55:40|112714.9|112689.9|112719.7|112694.7|112720.2|112695.2|112712.8|112687.8|16
1737539750000|2025-01-22 09:55:50|112718.9|112693.9|112694.9|112669.9|112718.9|112693.9|112692.8|112667.8|40
1737539760000|2025-01-22 09:56:00|112694.3|112669.3|112692.5|112667.5|112694.9|112669.9|112691.1|112666.1|29
1737539770000|2025-01-22 09:56:10|112691.6|112666.6|112687.1|112662.1|112691.6|112666.6|112682.2|112657.2|23
1737539780000|2025-01-22 09:56:20|112686.4|112661.4|112695.4|112670.4|112697.8|112672.8|112686.4|112661.4|15
1737539790000|2025-01-22 09:56:30|112694.7|112669.7|112679.1|112654.1|112696.1|112671.1|112678.9|112653.9|26
1737539800000|2025-01-22 09:56:40|112680|112655|112683.4|112658.4|112683.7|112658.7|112680|112655|18
1737539810000|2025-01-22 09:56:50|112682.8|112657.8|112675|112650|112684|112659|112672|112647|20
1737539820000|2025-01-22 09:57:00|112675.7|112650.7|112669.7|112644.7|112675.7|112650.7|112663.4|112638.4|37
1737539830000|2025-01-22 09:57:10|112670.3|112645.3|112659.9|112634.9|112670.3|112645.3|112656.5|112631.5|33
1737539840000|2025-01-22 09:57:20|112660.7|112635.7|112672|112647|112672|112647|112660.7|112635.7|14
1737539850000|2025-01-22 09:57:30|112671.1|112646.1|112671|112646|112674.8|112649.8|112667.5|112642.5|23
1737539860000|2025-01-22 09:57:40|112670|112645|112667.2|112642.2|112670.1|112645.1|112666.5|112641.5|12
1737539870000|2025-01-22 09:57:50|112668|112643|112634.7|112584.7|112670.1|112645.1|112622.2|112584.7|33
1737539880000|2025-01-22 09:58:00|112633.3|112583.3|112639.6|112614.6|112646|112621|112618|112581|51
1737539890000|2025-01-22 09:58:10|112638.2|112613.2|112626.7|112601.7|112639.2|112614.2|112620.3|112595.3|57
1737539900000|2025-01-22 09:58:20|112626.9|112601.9|112621.2|112596.2|112632.8|112607.8|112621.2|112596.2|17
1737539910000|2025-01-22 09:58:30|112622.3|112597.3|112624.1|112599.1|112630.3|112605.3|112621.9|112596.9|37
1737539920000|2025-01-22 09:58:40|112623.8|112598.8|112614|112589|112627.9|112602.9|112611.8|112586.8|55
1737539930000|2025-01-22 09:58:50|112613.5|112588.5|112613.3|112588.3|112619.9|112594.9|112609|112584|41
1737539940000|2025-01-22 09:59:00|112612.7|112587.7|112613.2|112588.2|112615.4|112590.4|112609.5|112584.5|49
1737539950000|2025-01-22 09:59:10|112611.9|112586.9|112600.9|112575.9|112613.8|112588.8|112599.5|112574.5|44
1737539960000|2025-01-22 09:59:20|112599.9|112574.9|112594|112569|112599.9|112574.9|112585.4|112560.4|37
1737539970000|2025-01-22 09:59:30|112593.4|112568.4|112597.3|112572.3|112597.3|112572.3|112591.5|112566.5|28
1737539980000|2025-01-22 09:59:40|112598.2|112573.2|112589.8|112564.8|112599.8|112574.8|112589.8|112564.8|44
1737539990000|2025-01-22 09:59:50|112590.4|112565.4|112599.3|112574.3|112602.9|112577.9|112590.4|112565.4|27
1737540000000|2025-01-22 10:00:00|112600.9|112575.9|112612|112587|112620.1|112595.1|112597.6|112572.6|46
1737540010000|2025-01-22 10:00:10|112611.6|112586.6|112606|112581|112615.9|112590.9|112604.2|112579.2|35
1737540020000|2025-01-22 10:00:20|112606.6|112581.6|112611.2|112586.2|112614.4|112589.4|112605.9|112580.9|23
1737540030000|2025-01-22 10:00:30|112612.1|112587.1|112618|112593|112625|112600|112612.1|112587.1|32
1737540040000|2025-01-22 10:00:40|112617.3|112592.3|112622.5|112597.5|112623.2|112598.2|112616.6|112591.6|15
1737540050000|2025-01-22 10:00:50|112620.7|112595.7|112623.3|112598.3|112625.9|112600.9|112617.2|112592.2|19
1737540060000|2025-01-22 10:01:00|112621.9|112596.9|112636.2|112611.2|112637.1|112612.1|112615.7|112590.7|31
1737540070000|2025-01-22 10:01:10|112635.6|112610.6|112617.4|112592.4|112635.6|112610.6|112617.4|112592.4|23
1737540080000|2025-01-22 10:01:20|112616.3|112591.3|112614.6|112589.6|112616.3|112591.3|112607.3|112582.3|15
1737540090000|2025-01-22 10:01:30|112615.6|112590.6|112638.9|112613.9|112638.9|112613.9|112614.5|112589.5|26
1737540100000|2025-01-22 10:01:40|112637.7|112612.7|112616.8|112591.8|112640.2|112615.2|112616.2|112591.2|38
1737540110000|2025-01-22 10:01:50|112617.7|112592.7|112619.3|112594.3|112620.1|112595.1|112613.2|112588.2|38
1737540120000|2025-01-22 10:02:00|112620.9|112595.9|112604.7|112579.7|112621.6|112596.6|112604.7|112579.7|27
1737540130000|2025-01-22 10:02:10|112603.8|112578.8|112605.4|112580.4|112611|112586|112599.9|112574.9|32
1737540140000|2025-01-22 10:02:20|112602.3|112577.3|112610.1|112585.1|112611|112586|112602.3|112577.3|17
1737540150000|2025-01-22 10:02:30|112610.9|112585.9|112616.7|112591.7|112616.7|112591.7|112602.2|112577.2|30
1737540160000|2025-01-22 10:02:40|112617.6|112592.6|112609.7|112584.7|112622.5|112597.5|112609.7|112584.7|25
1737540170000|2025-01-22 10:02:50|112608.6|112583.6|112622.6|112597.6|112622.6|112597.6|112603.2|112578.2|28
1737540180000|2025-01-22 10:03:00|112622.7|112597.7|112632.3|112607.3|112636.7|112611.7|112613.1|112588.1|27
1737540190000|2025-01-22 10:03:10|112635.2|112610.2|112645|112620|112645|112620|112633.5|112608.5|29
1737540200000|2025-01-22 10:03:20|112645.5|112620.5|112636.7|112611.7|112645.5|112620.5|112636.1|112611.1|19
1737540210000|2025-01-22 10:03:30|112634.1|112609.1|112632.6|112607.6|112638|112613|112632.1|112607.1|13
1737540220000|2025-01-22 10:03:40|112632.5|112607.5|112622.2|112597.2|112632.5|112607.5|112619.5|112594.5|19
1737540230000|2025-01-22 10:03:50|112622.7|112597.7|112633.8|112608.8|112634.6|112609.6|112621.5|112596.5|27
1737540240000|2025-01-22 10:04:00|112633.1|112608.1|112636.1|112611.1|112639.2|112614.2|112632.8|112607.8|34
1737540250000|2025-01-22 10:04:10|112635.2|112610.2|112631.1|112606.1|112640.2|112615.2|112631.1|112606.1|9
1737540260000|2025-01-22 10:04:20|112632.4|112607.4|112627.6|112602.6|112638|112613|112625.3|112600.3|20
1737540270000|2025-01-22 10:04:30|112629.2|112604.2|112624.4|112599.4|112637.3|112612.3|112624.1|112599.1|26
1737540280000|2025-01-22 10:04:40|112623.6|112598.6|112615.3|112590.3|112626.1|112601.1|112615.2|112590.2|25
1737540290000|2025-01-22 10:04:50|112615.9|112590.9|112609.5|112584.5|112617.2|112592.2|112607.8|112582.8|26
1737540300000|2025-01-22 10:05:00|112608|112583|112597.8|112572.8|112609.9|112584.9|112591.9|112566.9|33
1737540310000|2025-01-22 10:05:10|112597.7|112572.7|112590.9|112565.9|112598.8|112573.8|112587.8|112562.8|22
1737540320000|2025-01-22 10:05:20|112590|112565|112595.4|112570.4|112597.6|112572.6|112584.4|112559.4|26
1737540330000|2025-01-22 10:05:30|112596.2|112571.2|112597.2|112572.2|112597.2|112572.2|112588.3|112563.3|23
1737540340000|2025-01-22 10:05:40|112597.3|112572.3|112593.1|112568.1|112598.1|112573.1|112589.2|112564.2|30
1737540350000|2025-01-22 10:05:50|112606.3|112581.3|112615.4|112590.4|112619.2|112594.2|112603.8|112578.8|26
1737540360000|2025-01-22 10:06:00|112615.8|112590.8|112595.1|112570.1|112615.8|112590.8|112591.8|112566.8|24
1737540370000|2025-01-22 10:06:10|112593.2|112568.2|112596.3|112571.3|112597.3|112572.3|112588.6|112563.6|23
1737540380000|2025-01-22 10:06:20|112594.3|112569.3|112588.1|112563.1|112594.3|112569.3|112572|112547|40
1737540390000|2025-01-22 10:06:30|112591.1|112566.1|112586.1|112561.1|112591.1|112566.1|112583.5|112558.5|29
1737540400000|2025-01-22 10:06:40|112586|112561|112576.7|112551.7|112593.7|112568.7|112574.9|112549.9|36
1737540410000|2025-01-22 10:06:50|112577.5|112552.5|112572.2|112547.2|112581.2|112556.2|112572.2|112547.2|32
1737540420000|2025-01-22 10:07:00|112572.4|112547.4|112570.7|112545.7|112577.8|112552.8|112567.7|112542.7|30
1737540430000|2025-01-22 10:07:10|112569.8|112544.8|112566.7|112541.7|112572.9|112547.9|112566.5|112541.5|20
1737540440000|2025-01-22 10:07:20|112566.1|112541.1|112570.7|112545.7|112573.9|112548.9|112565.6|112540.6|25
1737540450000|2025-01-22 10:07:30|112571.1|112546.1|112570.4|112545.4|112587|112562|112570.4|112545.4|32
1737540460000|2025-01-22 10:07:40|112571.5|112546.5|112571.6|112546.6|112575.9|112550.9|112561|112536|27
1737540470000|2025-01-22 10:07:50|112570.2|112545.2|112555.2|112530.2|112572.2|112547.2|112553.1|112528.1|26
1737540480000|2025-01-22 10:08:00|112553.2|112528.2|112538.1|112513.1|112555.8|112530.8|112533.1|112508.1|30
1737540490000|2025-01-22 10:08:10|112537|112512|112549.9|112524.9|112549.9|112524.9|112537|112512|35
1737540500000|2025-01-22 10:08:20|112549|112524|112569.9|112544.9|112571|112546|112547.9|112522.9|23
1737540510000|2025-01-22 10:08:30|112569.2|112544.2|112573.1|112548.1|112573.2|112548.2|112564.3|112539.3|22
1737540520000|2025-01-22 10:08:40|112571.7|112546.7|112560.9|112535.9|112571.7|112546.7|112560.9|112535.9|29
1737540530000|2025-01-22 10:08:50|112561.5|112536.5|112558|112533|112567.2|112542.2|112557.5|112532.5|21
1737540540000|2025-01-22 10:09:00|112557.7|112532.7|112552.9|112527.9|112557.7|112532.7|112542.4|112517.4|25
1737540550000|2025-01-22 10:09:10|112552.8|112527.8|112546.8|112521.8|112556.5|112531.5|112546.4|112521.4|20
1737540560000|2025-01-22 10:09:20|112546|112521|112548|112523|112550.5|112525.5|112546|112521|8
1737540570000|2025-01-22 10:09:30|112548.2|112523.2|112547.4|112522.4|112548.5|112523.5|112545.6|112520.6|13
1737540580000|2025-01-22 10:09:40|112548.4|112523.4|112542.5|112517.5|112549.4|112524.4|112539|112514|19
1737540590000|2025-01-22 10:09:50|112543.5|112518.5|112542.9|112517.9|112543.5|112518.5|112538.3|112513.3|26
1737540600000|2025-01-22 10:10:00|112541.8|112516.8|112544.4|112519.4|112545.7|112520.7|112528.8|112503.8|38
1737540610000|2025-01-22 10:10:10|112545.5|112520.5|112555|112530|112556.7|112531.7|112543.8|112518.8|29
1737540620000|2025-01-22 10:10:20|112554|112529|112547.6|112522.6|112554|112529|112543.4|112518.4|30
1737540630000|2025-01-22 10:10:30|112555.4|112530.4|112546.4|112521.4|112560.4|112535.4|112543.6|112518.6|37
1737540640000|2025-01-22 10:10:40|112546|112521|112550.4|112525.4|112553.4|112528.4|112546|112521|15
1737540650000|2025-01-22 10:10:50|112549.3|112524.3|112533.1|112508.1|112549.3|112524.3|112528.3|112503.3|34
1737540660000|2025-01-22 10:11:00|112532.8|112507.8|112549.1|112524.1|112552.3|112527.3|112532.8|112507.8|44
1737540670000|2025-01-22 10:11:10|112551|112526|112555.2|112530.2|112565|112540|112551|112526|28
1737540680000|2025-01-22 10:11:20|112555.8|112530.8|112552.5|112527.5|112555.8|112530.8|112543.1|112518.1|18
1737540690000|2025-01-22 10:11:30|112553.8|112528.8|112557.1|112532.1|112558.5|112533.5|112553.8|112528.8|17
1737540700000|2025-01-22 10:11:40|112556.1|112531.1|112557.1|112532.1|112560.5|112535.5|112555.4|112530.4|14
1737540710000|2025-01-22 10:11:50|112558|112533|112562|112537|112562.9|112537.9|112558|112533|11
1737540720000|2025-01-22 10:12:00|112561.9|112536.9|112556.6|112531.6|112568.4|112543.4|112548.3|112523.3|23
1737540730000|2025-01-22 10:12:10|112555.5|112530.5|112549.9|112524.9|112555.5|112530.5|112548.6|112523.6|19
1737540740000|2025-01-22 10:12:20|112549|112524|112561.3|112536.3|112563.1|112538.1|112545.5|112520.5|23
1737540750000|2025-01-22 10:12:30|112561.2|112536.2|112560.4|112535.4|112562.7|112537.7|112547|112522|36
1737540760000|2025-01-22 10:12:40|112559.5|112534.5|112567.5|112542.5|112569.7|112544.7|112555.5|112530.5|28
1737540770000|2025-01-22 10:12:50|112568.1|112543.1|112581.3|112556.3|112581.5|112556.5|112568.1|112543.1|26
1737540780000|2025-01-22 10:13:00|112577.2|112552.2|112578.3|112553.3|112582|112557|112575.3|112550.3|17
1737540790000|2025-01-22 10:13:10|112577.1|112552.1|112572.5|112547.5|112579|112554|112565.1|112540.1|19
1737540800000|2025-01-22 10:13:20|112571.3|112546.3|112566.5|112541.5|112571.3|112546.3|112563.3|112538.3|14
1737540810000|2025-01-22 10:13:30|112566.7|112541.7|112565.5|112540.5|112576.9|112551.9|112565.1|112540.1|12
1737540820000|2025-01-22 10:13:40|112566.9|112541.9|112575.9|112550.9|112575.9|112550.9|112566.9|112541.9|21
1737540830000|2025-01-22 10:13:50|112576.5|112551.5|112576.8|112551.8|112577.8|112552.8|112575.8|112550.8|8
1737540840000|2025-01-22 10:14:00|112576.9|112551.9|112578.8|112553.8|112580.1|112555.1|112575.8|112550.8|20
1737540850000|2025-01-22 10:14:10|112579.8|112554.8|112588.9|112563.9|112592.5|112567.5|112579.1|112554.1|27
1737540860000|2025-01-22 10:14:20|112585.9|112560.9|112573.1|112548.1|112585.9|112560.9|112570|112545|25
1737540870000|2025-01-22 10:14:30|112574.1|112549.1|112573.2|112548.2|112574.1|112549.1|112569|112544|11
1737540880000|2025-01-22 10:14:40|112573.3|112548.3|112573.7|112548.7|112574.9|112549.9|112572.2|112547.2|11
1737540890000|2025-01-22 10:14:50|112574.7|112549.7|112578.9|112553.9|112581.5|112556.5|112574.7|112549.7|21
1737540900000|2025-01-22 10:15:00|112579.8|112554.8|112570.4|112545.4|112587.2|112562.2|112570.4|112545.4|28
1737540910000|2025-01-22 10:15:10|112569.4|112544.4|112571.1|112546.1|112572.2|112547.2|112568.2|112543.2|15
1737540920000|2025-01-22 10:15:20|112570|112545|112561.1|112536.1|112571.7|112546.7|112561.1|112536.1|16
1737540930000|2025-01-22 10:15:30|112561.2|112536.2|112574|112549|112574|112549|112561.2|112536.2|24
1737540940000|2025-01-22 10:15:40|112574.6|112549.6|112569.3|112544.3|112575.7|112550.7|112567.8|112542.8|27
1737540950000|2025-01-22 10:15:50|112568.6|112543.6|112564.7|112539.7|112568.6|112543.6|112560.1|112535.1|23
1737540960000|2025-01-22 10:16:00|112563.2|112538.2|112552.7|112527.7|112563.2|112538.2|112545.7|112520.7|41
1737540970000|2025-01-22 10:16:10|112553.8|112528.8|112563.2|112538.2|112565.1|112540.1|112553.8|112528.8|15
1737540980000|2025-01-22 10:16:20|112562.2|112537.2|112566.6|112541.6|112569.8|112544.8|112562.2|112537.2|20
1737540990000|2025-01-22 10:16:30|112567.1|112542.1|112571.8|112546.8|112574.3|112549.3|112566.3|112541.3|18
1737541000000|2025-01-22 10:16:40|112572.5|112547.5|112564.8|112539.8|112572.5|112547.5|112559.3|112534.3|28
1737541010000|2025-01-22 10:16:50|112564.2|112539.2|112554.7|112529.7|112564.2|112539.2|112551.5|112526.5|14
1737541020000|2025-01-22 10:17:00|112555.6|112530.6|112550.6|112525.6|112557|112532|112549.8|112524.8|16
1737541030000|2025-01-22 10:17:10|112550.4|112525.4|112536.7|112511.7|112550.4|112525.4|112533|112508|17
1737541040000|2025-01-22 10:17:20|112537.7|112512.7|112535|112510|112542.2|112517.2|112533.8|112508.8|27
1737541050000|2025-01-22 10:17:30|112534.3|112509.3|112531.6|112506.6|112534.3|112509.3|112529|112504|12
1737541060000|2025-01-22 10:17:40|112531.7|112506.7|112531.7|112506.7|112535.2|112510.2|112528.4|112503.4|15
1737541070000|2025-01-22 10:17:50|112533.9|112508.9|112528.1|112503.1|112536.2|112511.2|112527.3|112502.3|20
1737541080000|2025-01-22 10:18:00|112527.2|112502.2|112521.6|112496.6|112527.2|112502.2|112513.5|112488.5|21
1737541090000|2025-01-22 10:18:10|112520.2|112495.2|112518.6|112493.6|112523.2|112498.2|112518|112493|15
1737541100000|2025-01-22 10:18:20|112518|112493|112504.2|112479.2|112518|112493|112484.4|112459.4|31
1737541110000|2025-01-22 10:18:30|112505.3|112480.3|112522.3|112497.3|112522.3|112497.3|112501.1|112476.1|26
1737541120000|2025-01-22 10:18:40|112521.7|112496.7|112525.9|112500.9|112528.8|112503.8|112521.1|112496.1|21
1737541130000|2025-01-22 10:18:50|112526.9|112501.9|112533.4|112508.4|112534.5|112509.5|112524.9|112499.9|25
1737541140000|2025-01-22 10:19:00|112535.8|112510.8|112534.2|112509.2|112536|112511|112531.4|112506.4|25
1737541150000|2025-01-22 10:19:10|112533.1|112508.1|112537.3|112512.3|112537.4|112512.4|112528.8|112503.8|24
1737541160000|2025-01-22 10:19:20|112537.5|112512.5|112540.9|112515.9|112544|112519|112537.5|112512.5|15
1737541170000|2025-01-22 10:19:30|112541.8|112516.8|112538.5|112513.5|112543.2|112518.2|112531|112506|33
1737541180000|2025-01-22 10:19:40|112539.1|112514.1|112545.1|112520.1|112545.1|112520.1|112531|112506|31
1737541190000|2025-01-22 10:19:50|112544.7|112519.7|112563|112538|112563.5|112538.5|112544.7|112519.7|23
1737541200000|2025-01-22 10:20:00|112563.1|112538.1|112555.4|112530.4|112563.7|112538.7|112555.4|112530.4|17
1737541210000|2025-01-22 10:20:10|112553.4|112528.4|112554|112529|112555.6|112530.6|112553.1|112528.1|10
1737541220000|2025-01-22 10:20:20|112553.2|112528.2|112558.5|112533.5|112560.5|112535.5|112553.2|112528.2|20
1737541230000|2025-01-22 10:20:30|112559.8|112534.8|112580.6|112555.6|112580.6|112555.6|112559.8|112534.8|32
1737541240000|2025-01-22 10:20:40|112579.6|112554.6|112592.4|112567.4|112592.8|112567.8|112578.5|112553.5|35
1737541250000|2025-01-22 10:20:50|112591.7|112566.7|112589.9|112564.9|112593.5|112568.5|112581.3|112556.3|20
1737541260000|2025-01-22 10:21:00|112590.6|112565.6|112575.3|112550.3|112590.6|112565.6|112562.8|112537.8|46
1737541270000|2025-01-22 10:21:10|112569.2|112544.2|112558.4|112533.4|112569.2|112544.2|112554.1|112529.1|36
1737541280000|2025-01-22 10:21:20|112557.8|112532.8|112557.2|112532.2|112559.6|112534.6|112553.2|112528.2|29
1737541290000|2025-01-22 10:21:30|112557.8|112532.8|112564.3|112539.3|112565.8|112540.8|112557.2|112532.2|14
1737541300000|2025-01-22 10:21:40|112564.2|112539.2|112560.9|112535.9|112564.4|112539.4|112559.2|112534.2|14
1737541310000|2025-01-22 10:21:50|112560.1|112535.1|112529.4|112504.4|112560.1|112535.1|112521.8|112496.8|43
1737541320000|2025-01-22 10:22:00|112529.6|112504.6|112536.8|112511.8|112537.4|112512.4|112529.6|112504.6|16
1737541330000|2025-01-22 10:22:10|112538.9|112513.9|112525.7|112500.7|112541.4|112516.4|112518|112493|28
1737541340000|2025-01-22 10:22:20|112526.9|112501.9|112534|112509|112540.7|112515.7|112526.9|112501.9|49
1737541350000|2025-01-22 10:22:30|112533.5|112508.5|112515.8|112490.8|112535.1|112510.1|112515.7|112490.7|34
1737541360000|2025-01-22 10:22:40|112518.4|112493.4|112524.7|112499.7|112527|112502|112518|112493|32
1737541370000|2025-01-22 10:22:50|112525.9|112500.9|112540.6|112515.6|112540.6|112515.6|112525.9|112500.9|24
1737541380000|2025-01-22 10:23:00|112541.7|112516.7|112527.6|112502.6|112541.7|112516.7|112523|112498|28
1737541390000|2025-01-22 10:23:10|112525.3|112500.3|112508.8|112483.8|112525.7|112500.7|112508.8|112483.8|20
1737541400000|2025-01-22 10:23:20|112509.8|112484.8|112508.6|112483.6|112509.8|112484.8|112504.6|112479.6|15
1737541410000|2025-01-22 10:23:30|112509.3|112484.3|112508.7|112483.7|112510.9|112485.9|112501|112476|35
1737541420000|2025-01-22 10:23:40|112509.7|112484.7|112507.4|112482.4|112516.2|112491.2|112507.4|112482.4|24
1737541430000|2025-01-22 10:23:50|112508.3|112483.3|112516.9|112491.9|112516.9|112491.9|112502.7|112477.7|36
1737541440000|2025-01-22 10:24:00|112519.1|112494.1|112535.8|112510.8|112536.9|112511.9|112518.2|112493.2|33
1737541450000|2025-01-22 10:24:10|112534.6|112509.6|112543.5|112518.5|112549.1|112524.1|112527.1|112502.1|34
1737541460000|2025-01-22 10:24:20|112540.3|112515.3|112539|112514|112542.7|112517.7|112538.7|112513.7|29
1737541470000|2025-01-22 10:24:30|112537.9|112512.9|112542.9|112517.9|112543.6|112518.6|112533.4|112508.4|29
1737541480000|2025-01-22 10:24:40|112543|112518|112545.7|112520.7|112545.7|112520.7|112541.4|112516.4|10
1737541490000|2025-01-22 10:24:50|112546.5|112521.5|112543.2|112518.2|112547.3|112522.3|112542.5|112517.5|12
1737541500000|2025-01-22 10:25:00|112544.1|112519.1|112551.4|112526.4|112551.4|112526.4|112537.8|112512.8|26
1737541510000|2025-01-22 10:25:10|112552.2|112527.2|112547|112522|112552.5|112527.5|112546.1|112521.1|12
1737541520000|2025-01-22 10:25:20|112547.7|112522.7|112560.2|112535.2|112560.2|112535.2|112546.8|112521.8|15
1737541530000|2025-01-22 10:25:30|112561.5|112536.5|112558.4|112533.4|112565.9|112540.9|112558.1|112533.1|45
1737541540000|2025-01-22 10:25:40|112558.6|112533.6|112561.6|112511.6|112572.8|112533.6|112554.8|112511.6|28
1737541550000|2025-01-22 10:25:50|112562|112512|112556.6|112506.6|112562.6|112512.6|112556.1|112506.1|12
1737541560000|2025-01-22 10:26:00|112556.1|112506.1|112538.1|112513.1|112556.1|112518.4|112533.8|112501.6|28
1737541570000|2025-01-22 10:26:10|112536.9|112511.9|112538.2|112513.2|112539.9|112514.9|112536.7|112511.7|15
1737541580000|2025-01-22 10:26:20|112536.9|112511.9|112547.1|112522.1|112547.4|112522.4|112536|112511|22
1737541590000|2025-01-22 10:26:30|112547.8|112522.8|112547|112522|112549.1|112524.1|112547|112522|9
1737541600000|2025-01-22 10:26:40|112546.9|112521.9|112546.8|112521.8|112548.8|112523.8|112545|112520|15
1737541610000|2025-01-22 10:26:50|112545.8|112520.8|112542.2|112517.2|112545.8|112520.8|112538.1|112513.1|17
1737541620000|2025-01-22 10:27:00|112541.2|112516.2|112538.8|112513.8|112543.7|112518.7|112535.3|112510.3|27
1737541630000|2025-01-22 10:27:10|112537.8|112512.8|112529.7|112504.7|112537.8|112512.8|112527.2|112502.2|23
1737541640000|2025-01-22 10:27:20|112529.1|112504.1|112523.2|112498.2|112529.8|112504.8|112519.9|112494.9|10
1737541650000|2025-01-22 10:27:30|112524.5|112499.5|112522.2|112497.2|112527|112502|112512.1|112487.1|26
1737541660000|2025-01-22 10:27:40|112521.1|112496.1|112517.4|112492.4|112523|112498|112517.1|112492.1|33
1737541670000|2025-01-22 10:27:50|112520.3|112495.3|112527.6|112477.6|112527.6|112495.3|112503.9|112471.9|20
1737541680000|2025-01-22 10:28:00|112526.5|112476.5|112542.6|112492.6|112544|112494|112526.5|112476.5|30
1737541690000|2025-01-22 10:28:10|112543.5|112493.5|112546.9|112496.9|112551|112501|112540.6|112490.6|19
1737541700000|2025-01-22 10:28:20|112546.5|112496.5|112550.9|112500.9|112554.1|112504.1|112546|112496|16
1737541710000|2025-01-22 10:28:30|112551|112501|112549.2|112499.2|112551|112501|112545.1|112495.1|26
1737541720000|2025-01-22 10:28:40|112548.6|112498.6|112554.4|112504.4|112555.2|112505.2|112548.6|112498.6|6
1737541730000|2025-01-22 10:28:50|112553.1|112503.1|112549.2|112499.2|112559.8|112509.8|112547.7|112497.7|21
1737541740000|2025-01-22 10:29:00|112550.1|112500.1|112553.4|112503.4|112554.7|112504.7|112549.2|112499.2|14
1737541750000|2025-01-22 10:29:10|112548.7|112498.7|112545.5|112495.5|112548.7|112510.2|112530.1|112492.3|23
1737541760000|2025-01-22 10:29:20|112544|112494|112533|112508|112545.2|112508|112533|112489.5|17
1737541770000|2025-01-22 10:29:30|112534.1|112509.1|112528.3|112503.3|112534.1|112509.1|112524.5|112499.5|22
1737541780000|2025-01-22 10:29:40|112528.4|112503.4|112524.3|112499.3|112531.7|112506.7|112524.3|112499.3|13
1737541790000|2025-01-22 10:29:50|112523.1|112498.1|112523.7|112498.7|112524.7|112499.7|112507.8|112482.8|31
1737541800000|2025-01-22 10:30:00|112524|112499|112505.8|112480.8|112528.7|112503.7|112497.3|112472.3|48
1737541810000|2025-01-22 10:30:10|112505.9|112480.9|112514.8|112489.8|112521.9|112496.9|112503.3|112478.3|33
1737541820000|2025-01-22 10:30:20|112515.4|112490.4|112512.2|112487.2|112515.9|112490.9|112506|112481|25
1737541830000|2025-01-22 10:30:30|112513|112488|112529.7|112504.7|112532.7|112507.7|112507|112482|35
1737541840000|2025-01-22 10:30:40|112529.4|112504.4|112528.6|112503.6|112531.4|112506.4|112528.5|112503.5|27
1737541850000|2025-01-22 10:30:50|112527.1|112502.1|112549.2|112524.2|112550.3|112525.3|112527.1|112502.1|26
1737541860000|2025-01-22 10:31:00|112547.9|112522.9|112564.6|112539.6|112565.9|112540.9|112547.4|112522.4|58
1737541870000|2025-01-22 10:31:10|112567.8|112542.8|112554.9|112529.9|112568.7|112543.7|112554.2|112529.2|37
1737541880000|2025-01-22 10:31:20|112553.5|112528.5|112560.4|112535.4|112562|112537|112549.5|112524.5|40
1737541890000|2025-01-22 10:31:30|112561.5|112536.5|112563.6|112538.6|112573.3|112548.3|112561.5|112536.5|29
1737541900000|2025-01-22 10:31:40|112563.7|112538.7|112564.8|112539.8|112567.6|112542.6|112555.7|112530.7|35
1737541910000|2025-01-22 10:31:50|112562.1|112537.1|112556.7|112531.7|112563|112538|112554.1|112529.1|35
1737541920000|2025-01-22 10:32:00|112556.9|112531.9|112553.9|112528.9|112558.1|112533.1|112548.7|112523.7|29
1737541930000|2025-01-22 10:32:10|112552.7|112527.7|112542.9|112517.9|112553|112528|112539.5|112514.5|41
1737541940000|2025-01-22 10:32:20|112541.9|112516.9|112541.2|112516.2|112550.4|112525.4|112541.2|112516.2|22
1737541950000|2025-01-22 10:32:30|112544.2|112519.2|112547.5|112522.5|112550|112525|112541.2|112516.2|20
1737541960000|2025-01-22 10:32:40|112546.6|112521.6|112542.6|112517.6|112548.9|112523.9|112542.2|112517.2|28
1737541970000|2025-01-22 10:32:50|112544|112519|112545.8|112520.8|112545.8|112520.8|112542.4|112517.4|12
1737541980000|2025-01-22 10:33:00|112545.9|112520.9|112531.3|112506.3|112546.2|112521.2|112528|112503|28
1737541990000|2025-01-22 10:33:10|112529.9|112504.9|112525.2|112500.2|112531.7|112506.7|112522.4|112497.4|34
1737542000000|2025-01-22 10:33:20|112523.5|112498.5|112524.3|112499.3|112526.1|112501.1|112522.4|112497.4|31
1737542010000|2025-01-22 10:33:30|112525.6|112500.6|112524.6|112499.6|112527.2|112502.2|112522.6|112497.6|26
1737542020000|2025-01-22 10:33:40|112524.7|112499.7|112528.5|112503.5|112531.7|112506.7|112522.9|112497.9|19
1737542030000|2025-01-22 10:33:50|112527.4|112502.4|112534.6|112509.6|112535.3|112510.3|112527.4|112502.4|22
1737542040000|2025-01-22 10:34:00|112535|112510|112538|112513|112538.9|112513.9|112532.2|112507.2|20
1737542050000|2025-01-22 10:34:10|112537.2|112512.2|112533.5|112508.5|112537.2|112512.2|112528.3|112503.3|23
1737542060000|2025-01-22 10:34:20|112534|112509|112543.9|112518.9|112544.8|112519.8|112532.5|112507.5|21
1737542070000|2025-01-22 10:34:30|112543.1|112518.1|112531.3|112506.3|112544.6|112519.6|112529|112504|31
1737542080000|2025-01-22 10:34:40|112530.8|112505.8|112521.7|112496.7|112530.8|112505.8|112520.1|112495.1|18
1737542090000|2025-01-22 10:34:50|112521.1|112496.1|112521.5|112496.5|112522.5|112497.5|112518.6|112493.6|13
1737542100000|2025-01-22 10:35:00|112520.8|112495.8|112516.9|112491.9|112526.2|112501.2|112515.7|112490.7|37
1737542110000|2025-01-22 10:35:10|112516.2|112491.2|112517.8|112492.8|112522.7|112497.7|112513.8|112488.8|31
1737542120000|2025-01-22 10:35:20|112517.7|112492.7|112507.4|112482.4|112518.7|112493.7|112507.4|112482.4|37
1737542130000|2025-01-22 10:35:30|112507|112482|112513.3|112488.3|112514.6|112489.6|112507|112482|27
1737542140000|2025-01-22 10:35:40|112514.2|112489.2|112519.1|112494.1|112521.6|112496.6|112513.1|112488.1|18
1737542150000|2025-01-22 10:35:50|112518.1|112493.1|112509.6|112484.6|112526.9|112501.9|112509|112484|35
1737542160000|2025-01-22 10:36:00|112509.7|112484.7|112493|112468|112509.7|112484.7|112492.5|112467.5|30
1737542170000|2025-01-22 10:36:10|112494.5|112469.5|112495.6|112470.6|112499.8|112474.8|112492.2|112467.2|24
1737542180000|2025-01-22 10:36:20|112496.4|112471.4|112491.8|112466.8|112496.4|112471.4|112491.8|112466.8|10
1737542190000|2025-01-22 10:36:30|112493.4|112468.4|112484.6|112459.6|112494.5|112469.5|112483.1|112458.1|34
1737542200000|2025-01-22 10:36:40|112483.4|112458.4|112488.8|112463.8|112491.2|112466.2|112475.6|112450.6|32
1737542210000|2025-01-22 10:36:50|112488|112463|112476.5|112451.5|112488|112463|112476.5|112451.5|19
1737542220000|2025-01-22 10:37:00|112477.3|112452.3|112472|112447|112478.8|112453.8|112471.4|112446.4|16
1737542230000|2025-01-22 10:37:10|112471.5|112446.5|112489.2|112464.2|112497|112472|112468.9|112443.9|36
1737542240000|2025-01-22 10:37:20|112490.2|112465.2|112484.2|112459.2|112490.4|112465.4|112483|112458|26
1737542250000|2025-01-22 10:37:30|112484.4|112459.4|112474.2|112449.2|112488.3|112463.3|112469.9|112444.9|20
1737542260000|2025-01-22 10:37:40|112474.8|112449.8|112478.9|112453.9|112483.5|112458.5|112473.6|112448.6|43
1737542270000|2025-01-22 10:37:50|112478.5|112453.5|112483|112458|112487.4|112462.4|112478.4|112453.4|24
1737542280000|2025-01-22 10:38:00|112483.7|112458.7|112486.6|112461.6|112487|112462|112480.6|112455.6|23
1737542290000|2025-01-22 10:38:10|112484.6|112459.6|112481.5|112456.5|112485.5|112460.5|112481.2|112456.2|18
1737542300000|2025-01-22 10:38:20|112479.5|112454.5|112477.6|112452.6|112482.6|112457.6|112475.2|112450.2|22
1737542310000|2025-01-22 10:38:30|112478.5|112453.5|112461.9|112436.9|112478.5|112453.5|112461.9|112436.9|31
1737542320000|2025-01-22 10:38:40|112461.8|112436.8|112453|112428|112461.8|112436.8|112453|112428|15
1737542330000|2025-01-22 10:38:50|112451.8|112426.8|112451.5|112426.5|112452.2|112427.2|112451.5|112426.5|4
1737542340000|2025-01-22 10:39:00|112450.7|112425.7|112449.2|112424.2|112451.3|112426.3|112447|112422|14
1737542350000|2025-01-22 10:39:10|112448.5|112423.5|112444.4|112419.4|112449.2|112424.2|112437.8|112412.8|19
1737542360000|2025-01-22 10:39:20|112443.5|112418.5|112455.8|112430.8|112456.6|112431.6|112440.6|112415.6|21
1737542370000|2025-01-22 10:39:30|112458.8|112433.8|112458.3|112433.3|112458.8|112433.8|112454.1|112429.1|12
1737542380000|2025-01-22 10:39:40|112458.5|112433.5|112459.1|112434.1|112459.6|112434.6|112456.4|112431.4|17
1737542390000|2025-01-22 10:39:50|112457.7|112432.7|112452.1|112427.1|112461.8|112436.8|112449.1|112424.1|23
1737542400000|2025-01-22 10:40:00|112452|112427|112455.4|112430.4|112456|112431|112449.7|112424.7|22
1737542410000|2025-01-22 10:40:10|112454.7|112429.7|112456.5|112431.5|112456.7|112431.7|112453.9|112428.9|16
1737542420000|2025-01-22 10:40:20|112455.6|112430.6|112460.9|112435.9|112460.9|112435.9|112455.6|112430.6|8
1737542430000|2025-01-22 10:40:30|112459.3|112434.3|112457.3|112432.3|112461.5|112436.5|112457.3|112432.3|16
1737542440000|2025-01-22 10:40:40|112457.4|112432.4|112455.9|112430.9|112463.2|112438.2|112454.9|112429.9|15
1737542450000|2025-01-22 10:40:50|112456.2|112431.2|112463.6|112438.6|112463.6|112438.6|112456.2|112431.2|10
1737542460000|2025-01-22 10:41:00|112464.2|112439.2|112467.3|112442.3|112467.5|112442.5|112460.3|112435.3|12
1737542470000|2025-01-22 10:41:10|112463.1|112438.1|112478.2|112453.2|112480.5|112455.5|112463|112438|32
1737542480000|2025-01-22 10:41:20|112479.5|112454.5|112489|112464|112489|112464|112474.8|112449.8|25
1737542490000|2025-01-22 10:41:30|112488.1|112463.1|112495.6|112470.6|112501.6|112476.6|112487.2|112462.2|31
1737542500000|2025-01-22 10:41:40|112494.9|112469.9|112495.7|112470.7|112496.1|112471.1|112492.3|112467.3|22
1737542510000|2025-01-22 10:41:50|112496.1|112471.1|112489.6|112464.6|112496.1|112471.1|112489|112464|24
1737542520000|2025-01-22 10:42:00|112489.4|112464.4|112486.5|112461.5|112491.5|112466.5|112485.6|112460.6|16
1737542530000|2025-01-22 10:42:10|112485.6|112460.6|112477.2|112452.2|112485.6|112460.6|112474.2|112449.2|14
1737542540000|2025-01-22 10:42:20|112478|112453|112471.4|112446.4|112478.6|112453.6|112466.1|112441.1|18
1737542550000|2025-01-22 10:42:30|112475.5|112450.5|112477.8|112452.8|112479.5|112454.5|112475.2|112450.2|12
1737542560000|2025-01-22 10:42:40|112477.7|112452.7|112476.2|112451.2|112478.6|112453.6|112475.5|112450.5|10
1737542570000|2025-01-22 10:42:50|112476.8|112451.8|112476.4|112451.4|112476.8|112451.8|112474.9|112449.9|7
1737542580000|2025-01-22 10:43:00|112476.5|112451.5|112481.7|112456.7|112481.8|112456.8|112476.4|112451.4|9
1737542590000|2025-01-22 10:43:10|112482.4|112457.4|112481.5|112456.5|112482.5|112457.5|112481.5|112456.5|6
1737542600000|2025-01-22 10:43:20|112482.2|112457.2|112483.5|112458.5|112484.4|112459.4|112482.1|112457.1|7
1737542610000|2025-01-22 10:43:30|112484|112459|112488.4|112463.4|112491.8|112466.8|112482.9|112457.9|16
1737542620000|2025-01-22 10:43:40|112487.8|112462.8|112485|112460|112487.8|112462.8|112485|112460|6
1737542630000|2025-01-22 10:43:50|112485.1|112460.1|112488.9|112463.9|112489.4|112464.4|112485|112460|5
1737542640000|2025-01-22 10:44:00|112487.7|112462.7|112485.1|112460.1|112487.9|112462.9|112485.1|112460.1|15
1737542650000|2025-01-22 10:44:10|112485.4|112460.4|112485.8|112460.8|112487.7|112462.7|112482.5|112457.5|17
1737542660000|2025-01-22 10:44:20|112486.4|112461.4|112492|112467|112492.9|112467.9|112486.4|112461.4|11
1737542670000|2025-01-22 10:44:30|112491.9|112466.9|112490.8|112465.8|112493.3|112468.3|112489.7|112464.7|12
1737542680000|2025-01-22 10:44:40|112490.6|112465.6|112483.4|112458.4|112490.6|112465.6|112483.2|112458.2|18
1737542690000|2025-01-22 10:44:50|112482.5|112457.5|112482.4|112457.4|112488|112463|112482.4|112457.4|16
1737542700000|2025-01-22 10:45:00|112482.2|112457.2|112483|112458|112484.7|112459.7|112479|112454|12
1737542710000|2025-01-22 10:45:10|112483.9|112458.9|112493.6|112468.6|112493.6|112468.6|112483.7|112458.7|17
1737542720000|2025-01-22 10:45:20|112494.2|112469.2|112481.7|112456.7|112498.5|112473.5|112479.1|112454.1|24
1737542730000|2025-01-22 10:45:30|112481.6|112456.6|112463.1|112438.1|112488.1|112463.1|112463.1|112438.1|22
1737542740000|2025-01-22 10:45:40|112461.8|112436.8|112468.1|112443.1|112468.1|112443.1|112452.5|112427.5|26
1737542750000|2025-01-22 10:45:50|112469.1|112444.1|112467|112442|112469.6|112444.6|112466.9|112441.9|10
1737542760000|2025-01-22 10:46:00|112468.2|112443.2|112469.7|112444.7|112474.4|112449.4|112468.2|112443.2|20
1737542770000|2025-01-22 10:46:10|112470.8|112445.8|112453.7|112428.7|112470.9|112445.9|112449.2|112424.2|12
1737542780000|2025-01-22 10:46:20|112453.1|112428.1|112452.3|112427.3|112455.4|112430.4|112452|112427|7
1737542790000|2025-01-22 10:46:30|112451.7|112426.7|112458.4|112433.4|112458.4|112433.4|112451.7|112426.7|12
1737542800000|2025-01-22 10:46:40|112457.7|112432.7|112456.1|112431.1|112458.5|112433.5|112455.5|112430.5|12
1737542810000|2025-01-22 10:46:50|112457|112432|112461.3|112436.3|112462.8|112437.8|112457|112432|10
1737542820000|2025-01-22 10:47:00|112460.1|112435.1|112455.1|112430.1|112460.1|112435.1|112453.8|112428.8|15
1737542830000|2025-01-22 10:47:10|112455.7|112430.7|112456.7|112431.7|112459.4|112434.4|112455.7|112430.7|22
1737542840000|2025-01-22 10:47:20|112457.4|112432.4|112462.6|112437.6|112462.6|112437.6|112455.8|112430.8|12
1737542850000|2025-01-22 10:47:30|112462.2|112437.2|112454.8|112429.8|112462.2|112437.2|112454.8|112429.8|17
1737542860000|2025-01-22 10:47:40|112453.9|112428.9|112448.6|112423.6|112454.7|112429.7|112446.9|112421.9|19
1737542870000|2025-01-22 10:47:50|112449.5|112424.5|112455.2|112430.2|112456.2|112431.2|112449.5|112424.5|13
1737542880000|2025-01-22 10:48:00|112454.1|112429.1|112455.1|112430.1|112455.8|112430.8|112449.1|112424.1|23
1737542890000|2025-01-22 10:48:10|112455.8|112430.8|112455.7|112430.7|112457.4|112432.4|112455.7|112430.7|7
1737542900000|2025-01-22 10:48:20|112456.6|112431.6|112466.6|112441.6|112467.7|112442.7|112456.6|112431.6|16
1737542910000|2025-01-22 10:48:30|112468.1|112443.1|112465|112440|112470.1|112445.1|112464.4|112439.4|11
1737542920000|2025-01-22 10:48:40|112464.4|112439.4|112461.2|112436.2|112464.4|112439.4|112461.2|112436.2|15
1737542930000|2025-01-22 10:48:50|112460.3|112435.3|112451|112426|112460.3|112435.3|112448.6|112423.6|22
1737542940000|2025-01-22 10:49:00|112451.1|112426.1|112450.4|112425.4|112452.1|112427.1|112447.4|112422.4|13
1737542950000|2025-01-22 10:49:10|112449.8|112424.8|112442.7|112417.7|112449.8|112424.8|112441.9|112416.9|15
1737542960000|2025-01-22 10:49:20|112443.5|112418.5|112433.8|112408.8|112446|112421|112423.9|112398.9|26
1737542970000|2025-01-22 10:49:30|112433.1|112408.1|112435|112410|112437.5|112412.5|112432.7|112407.7|26
1737542980000|2025-01-22 10:49:40|112434.9|112409.9|112434.9|112409.9|112438|112413|112433.6|112408.6|24
1737542990000|2025-01-22 10:49:50|112433.7|112408.7|112425.7|112400.7|112433.7|112408.7|112424.9|112399.9|18
1737543000000|2025-01-22 10:50:00|112426.3|112401.3|112422.9|112397.9|112429.6|112404.6|112418.8|112393.8|35
1737543010000|2025-01-22 10:50:10|112419.6|112394.6|112424.6|112399.6|112426|112401|112409.4|112384.4|33
1737543020000|2025-01-22 10:50:20|112426.1|112401.1|112418|112393|112428.4|112403.4|112416.4|112391.4|24
1737543030000|2025-01-22 10:50:30|112424.9|112399.9|112430|112405|112430|112405|112420|112395|27
1737543040000|2025-01-22 10:50:40|112427|112402|112431.1|112406.1|112432.1|112407.1|112426.3|112401.3|16
1737543050000|2025-01-22 10:50:50|112431.8|112406.8|112435.1|112410.1|112435.9|112410.9|112431.8|112406.8|11
1737543060000|2025-01-22 10:51:00|112435.3|112410.3|112434.6|112409.6|112437.3|112412.3|112433.8|112408.8|17
1737543070000|2025-01-22 10:51:10|112433.9|112408.9|112430.4|112405.4|112433.9|112408.9|112429.1|112404.1|25
1737543080000|2025-01-22 10:51:20|112429.9|112404.9|112414.5|112389.5|112429.9|112404.9|112414.5|112389.5|24
1737543090000|2025-01-22 10:51:30|112414.7|112389.7|112405.6|112380.6|112414.7|112389.7|112405.6|112380.6|15
1737543100000|2025-01-22 10:51:40|112413.5|112388.5|112423|112398|112423.9|112398.9|112411.9|112386.9|15
1737543110000|2025-01-22 10:51:50|112422.9|112397.9|112422|112397|112423|112398|112421.4|112396.4|6
1737543120000|2025-01-22 10:52:00|112421.9|112396.9|112417.9|112392.9|112422.8|112397.8|112417.9|112392.9|9
1737543130000|2025-01-22 10:52:10|112417.1|112392.1|112417.9|112392.9|112420|112395|112417.1|112392.1|16
1737543140000|2025-01-22 10:52:20|112418.8|112393.8|112430|112405|112432.7|112407.7|112418.8|112393.8|28
1737543150000|2025-01-22 10:52:30|112427.4|112402.4|112427.9|112402.9|112430.9|112405.9|112424.6|112399.6|35
1737543160000|2025-01-22 10:52:40|112427.1|112402.1|112425.9|112400.9|112429.5|112404.5|112425.9|112400.9|7
1737543170000|2025-01-22 10:52:50|112425.7|112400.7|112422.1|112397.1|112429.5|112404.5|112422|112397|16
1737543180000|2025-01-22 10:53:00|112422.3|112397.3|112421.9|112396.9|112424|112399|112420.8|112395.8|12
1737543190000|2025-01-22 10:53:10|112422.2|112397.2|112426.3|112401.3|112430.2|112405.2|112422.2|112397.2|19
1737543200000|2025-01-22 10:53:20|112427.5|112402.5|112431.1|112406.1|112431.1|112406.1|112427.5|112402.5|12
1737543210000|2025-01-22 10:53:30|112431.3|112406.3|112447|112422|112451.8|112426.8|112431.2|112406.2|37
1737543220000|2025-01-22 10:53:40|112447.1|112422.1|112452.3|112427.3|112453.5|112428.5|112445.2|112420.2|24
1737543230000|2025-01-22 10:53:50|112452.1|112427.1|112451.4|112426.4|112458.1|112433.1|112450.5|112425.5|26
1737543240000|2025-01-22 10:54:00|112450.8|112425.8|112450.8|112425.8|112457.2|112432.2|112450.7|112425.7|25
1737543250000|2025-01-22 10:54:10|112450.6|112425.6|112450.7|112425.7|112451.6|112426.6|112447.7|112422.7|17
1737543260000|2025-01-22 10:54:20|112451.4|112426.4|112459.6|112434.6|112467.8|112442.8|112437.5|112412.5|35
1737543270000|2025-01-22 10:54:30|112460.4|112435.4|112464.3|112439.3|112466.1|112441.1|112460.4|112435.4|18
1737543280000|2025-01-22 10:54:40|112464.9|112439.9|112465.8|112440.8|112466.9|112441.9|112463.7|112438.7|19
1737543290000|2025-01-22 10:54:50|112464.6|112439.6|112465.5|112440.5|112467|112442|112464.6|112439.6|9
1737543300000|2025-01-22 10:55:00|112466.2|112441.2|112455.5|112430.5|112466.2|112441.2|112454|112429|28
1737543310000|2025-01-22 10:55:10|112454.6|112429.6|112467.5|112442.5|112471.9|112446.9|112450.6|112425.6|27
1737543320000|2025-01-22 10:55:20|112465|112440|112462|112437|112465|112440|112461.4|112436.4|11
1737543330000|2025-01-22 10:55:30|112462.8|112437.8|112475.2|112450.2|112475.9|112450.9|112462.8|112437.8|23
1737543340000|2025-01-22 10:55:40|112474.3|112449.3|112466.1|112441.1|112474.5|112449.5|112466.1|112441.1|16
1737543350000|2025-01-22 10:55:50|112465.5|112440.5|112439.4|112414.4|112465.5|112440.5|112434.8|112409.8|22
1737543360000|2025-01-22 10:56:00|112441.8|112416.8|112460.4|112435.4|112461|112436|112441.8|112416.8|13
1737543370000|2025-01-22 10:56:10|112462.2|112437.2|112465.6|112440.6|112469.9|112444.9|112461.8|112436.8|29
1737543380000|2025-01-22 10:56:20|112464.2|112439.2|112464.2|112439.2|112464.2|112439.2|112461.1|112436.1|10
1737543390000|2025-01-22 10:56:30|112463.7|112438.7|112468.2|112443.2|112472.7|112447.7|112462.8|112437.8|20
1737543400000|2025-01-22 10:56:40|112467.7|112442.7|112466.9|112441.9|112467.7|112442.7|112465.5|112440.5|21
1737543410000|2025-01-22 10:56:50|112467.4|112442.4|112484.3|112459.3|112494|112469|112467.4|112442.4|27
1737543420000|2025-01-22 10:57:00|112483.5|112458.5|112493.2|112468.2|112499.6|112474.6|112479.8|112454.8|28
1737543430000|2025-01-22 10:57:10|112492.3|112467.3|112481.6|112456.6|112492.3|112467.3|112468.7|112443.7|44
1737543440000|2025-01-22 10:57:20|112480.9|112455.9|112487.1|112462.1|112487.3|112462.3|112475.7|112450.7|22
1737543450000|2025-01-22 10:57:30|112486.4|112461.4|112493.3|112468.3|112493.3|112468.3|112485.3|112460.3|33
1737543460000|2025-01-22 10:57:40|112492.8|112467.8|112495.4|112470.4|112497.1|112472.1|112491.4|112466.4|22
1737543470000|2025-01-22 10:57:50|112494.5|112469.5|112495.6|112470.6|112496.4|112471.4|112494|112469|16
1737543480000|2025-01-22 10:58:00|112496.2|112471.2|112496.7|112471.7|112497.5|112472.5|112494.5|112469.5|20
1737543490000|2025-01-22 10:58:10|112497.4|112472.4|112509|112484|112512.3|112487.3|112496.3|112471.3|26
1737543500000|2025-01-22 10:58:20|112509.7|112484.7|112515.1|112490.1|112515.7|112490.7|112506.6|112481.6|32
1737543510000|2025-01-22 10:58:30|112515.8|112490.8|112515.5|112490.5|112517.6|112492.6|112515.3|112490.3|15
1737543520000|2025-01-22 10:58:40|112514.7|112489.7|112508.3|112483.3|112519.9|112494.9|112508.3|112483.3|24
1737543530000|2025-01-22 10:58:50|112507.7|112482.7|112498.7|112473.7|112507.7|112482.7|112496.2|112471.2|27
1737543540000|2025-01-22 10:59:00|112499.3|112474.3|112512.6|112487.6|112513.6|112488.6|112499.3|112474.3|34
1737543550000|2025-01-22 10:59:10|112513.5|112488.5|112509.5|112484.5|112517.5|112492.5|112508.3|112483.3|40
1737543560000|2025-01-22 10:59:20|112509.6|112484.6|112517.6|112492.6|112518.8|112493.8|112508.4|112483.4|32
1737543570000|2025-01-22 10:59:30|112519.8|112494.8|112510|112485|112521.5|112496.5|112507.5|112482.5|25
1737543580000|2025-01-22 10:59:40|112509.5|112484.5|112508.7|112483.7|112511.7|112486.7|112508.5|112483.5|17
1737543590000|2025-01-22 10:59:50|112507.9|112482.9|112506.8|112481.8|112511|112486|112501.6|112476.6|34
1737543600000|2025-01-22 11:00:00|112515.6|112490.6|112531.6|112506.6|112539.5|112514.5|112513.6|112488.6|44
1737543610000|2025-01-22 11:00:10|112532|112507|112522.9|112497.9|112534|112509|112520.8|112495.8|35
1737543620000|2025-01-22 11:00:20|112520.3|112495.3|112529.2|112504.2|112531.6|112506.6|112515.9|112490.9|26
1737543630000|2025-01-22 11:00:30|112529.7|112504.7|112544.2|112519.2|112544.2|112519.2|112529.7|112504.7|26
1737543640000|2025-01-22 11:00:40|112543.6|112518.6|112537.1|112512.1|112554.8|112529.8|112537.1|112512.1|35
1737543650000|2025-01-22 11:00:50|112538.5|112513.5|112549.3|112524.3|112549.3|112524.3|112538.3|112513.3|27
1737543660000|2025-01-22 11:01:00|112549.9|112524.9|112539.5|112514.5|112553.3|112528.3|112539.2|112514.2|22
1737543670000|2025-01-22 11:01:10|112539.7|112514.7|112530.2|112505.2|112539.7|112514.7|112526.2|112501.2|31
1737543680000|2025-01-22 11:01:20|112529.3|112504.3|112533.4|112508.4|112535|112510|112529.3|112504.3|15
1737543690000|2025-01-22 11:01:30|112535.9|112510.9|112542.6|112517.6|112544.5|112519.5|112535.9|112510.9|14
1737543700000|2025-01-22 11:01:40|112541.8|112516.8|112543|112518|112543.1|112518.1|112541.8|112516.8|6
1737543710000|2025-01-22 11:01:50|112543.6|112518.6|112529.6|112504.6|112544.2|112519.2|112527.3|112502.3|11
1737543720000|2025-01-22 11:02:00|112529.5|112504.5|112537.7|112512.7|112537.7|112512.7|112529.4|112504.4|13
1737543730000|2025-01-22 11:02:10|112536.1|112511.1|112541.7|112516.7|112542.5|112517.5|112536.1|112511.1|21
1737543740000|2025-01-22 11:02:20|112540.9|112515.9|112538.7|112513.7|112543.2|112518.2|112538.7|112513.7|9
1737543750000|2025-01-22 11:02:30|112538.6|112513.6|112538.6|112513.6|112538.6|112513.6|112538.6|112513.6|1
1737543760000|2025-01-22 11:02:40|112540.2|112515.2|112538.3|112513.3|112540.2|112515.2|112534|112509|14
1737543770000|2025-01-22 11:02:50|112535.1|112510.1|112530.3|112505.3|112535.1|112510.1|112526.8|112501.8|15
1737543780000|2025-01-22 11:03:00|112529.6|112504.6|112529.5|112504.5|112531.7|112506.7|112527.1|112502.1|15
1737543790000|2025-01-22 11:03:10|112529.4|112504.4|112533.2|112508.2|112533.8|112508.8|112528.7|112503.7|15
1737543800000|2025-01-22 11:03:20|112536|112511|112531.1|112506.1|112536.1|112511.1|112530.6|112505.6|25
1737543810000|2025-01-22 11:03:30|112531|112506|112504.6|112479.6|112531|112506|112500.7|112475.7|38
1737543820000|2025-01-22 11:03:40|112504.3|112479.3|112508.1|112483.1|112508.6|112483.6|112503.9|112478.9|23
1737543830000|2025-01-22 11:03:50|112508.2|112483.2|112499.1|112474.1|112509.1|112484.1|112498.7|112473.7|20
1737543840000|2025-01-22 11:04:00|112498.4|112473.4|112503.3|112478.3|112506.4|112481.4|112498.4|112473.4|12
1737543850000|2025-01-22 11:04:10|112514.1|112464.1|112519|112469|112521.4|112471.4|112514.1|112464.1|19
1737543860000|2025-01-22 11:04:20|112518.4|112468.4|112513.7|112463.7|112518.4|112468.4|112505.4|112455.4|17
1737543870000|2025-01-22 11:04:30|112513.8|112463.8|112513.6|112463.6|112514.4|112464.4|112509.6|112459.6|16
1737543880000|2025-01-22 11:04:40|112513.8|112463.8|112508.6|112458.6|112515|112465|112506.3|112456.3|22
1737543890000|2025-01-22 11:04:50|112507.5|112457.5|112509.4|112459.4|112509.4|112459.4|112507.5|112457.5|4
1737543900000|2025-01-22 11:05:00|112509.7|112459.7|112510.5|112460.5|112514.1|112464.1|112509.7|112459.7|11
1737543910000|2025-01-22 11:05:10|112510.3|112460.3|112501.1|112451.1|112510.3|112460.3|112501.1|112451.1|13
1737543920000|2025-01-22 11:05:20|112501|112451|112501.4|112451.4|112501.7|112451.7|112499.2|112449.2|11
1737543930000|2025-01-22 11:05:30|112501.9|112451.9|112503.2|112453.2|112504.7|112454.7|112501.8|112451.8|10
1737543940000|2025-01-22 11:05:40|112503.9|112453.9|112508.3|112458.3|112511.5|112461.5|112503.2|112453.2|20
1737543950000|2025-01-22 11:05:50|112507|112457|112510.1|112460.1|112510.1|112460.1|112505.6|112455.6|13
1737543960000|2025-01-22 11:06:00|112509.4|112459.4|112509.2|112459.2|112510.1|112460.1|112508.9|112458.9|6
1737543970000|2025-01-22 11:06:10|112507.9|112457.9|112501.4|112451.4|112507.9|112457.9|112501.4|112451.4|18
1737543980000|2025-01-22 11:06:20|112502.2|112452.2|112505.5|112455.5|112505.5|112455.5|112502.2|112452.2|13
1737543990000|2025-01-22 11:06:30|112505.1|112455.1|112509|112459|112509.3|112459.3|112505.1|112455.1|7
1737544000000|2025-01-22 11:06:40|112509.1|112459.1|112502.1|112452.1|112509.1|112459.1|112502.1|112452.1|19
1737544010000|2025-01-22 11:06:50|112501|112451|112490.9|112440.9|112501|112451|112489.2|112439.2|19
1737544020000|2025-01-22 11:07:00|112490.7|112440.7|112486.2|112436.2|112497|112447|112486.2|112436.2|27
1737544030000|2025-01-22 11:07:10|112485.9|112435.9|112477.2|112452.2|112489.6|112454.3|112474.3|112428.9|24
1737544040000|2025-01-22 11:07:20|112476.5|112451.5|112470.4|112445.4|112476.5|112451.5|112470.4|112445.4|7
1737544050000|2025-01-22 11:07:30|112470.7|112445.7|112471.3|112446.3|112473.1|112448.1|112467.7|112442.7|24
1737544060000|2025-01-22 11:07:40|112471.5|112446.5|112483.5|112458.5|112483.5|112458.5|112468.2|112443.2|25
1737544070000|2025-01-22 11:07:50|112482.9|112457.9|112480.3|112455.3|112483.2|112458.2|112480.2|112455.2|13
1737544080000|2025-01-22 11:08:00|112481.1|112456.1|112478|112453|112481.4|112456.4|112478|112453|12
1737544090000|2025-01-22 11:08:10|112478.7|112453.7|112479|112454|112480.1|112455.1|112478.3|112453.3|13
1737544100000|2025-01-22 11:08:20|112479.6|112454.6|112473.8|112448.8|112479.6|112454.6|112473.8|112448.8|21
1737544110000|2025-01-22 11:08:30|112474.5|112449.5|112461.7|112436.7|112475.6|112450.6|112461.7|112436.7|17
1737544120000|2025-01-22 11:08:40|112460.9|112435.9|112450.8|112425.8|112461.1|112436.1|112450.8|112425.8|13
1737544130000|2025-01-22 11:08:50|112450.7|112425.7|112446.3|112421.3|112454.4|112429.4|112445.1|112420.1|14
1737544140000|2025-01-22 11:09:00|112445.9|112420.9|112434.1|112409.1|112445.9|112420.9|112432.2|112407.2|21
1737544150000|2025-01-22 11:09:10|112434|112409|112439.2|112414.2|112442.2|112417.2|112432.6|112407.6|18
1737544160000|2025-01-22 11:09:20|112438.5|112413.5|112440.6|112415.6|112440.6|112415.6|112436.5|112411.5|20
1737544170000|2025-01-22 11:09:30|112441.1|112416.1|112435.6|112410.6|112441.2|112416.2|112430.9|112405.9|18
1737544180000|2025-01-22 11:09:40|112436.9|112411.9|112446|112421|112446|112421|112433.9|112408.9|24
1737544190000|2025-01-22 11:09:50|112447.2|112422.2|112438.8|112413.8|112448.2|112423.2|112438.8|112413.8|20
1737544200000|2025-01-22 11:10:00|112438.7|112413.7|112438.1|112413.1|112443.6|112418.6|112437.6|112412.6|22
1737544210000|2025-01-22 11:10:10|112437.6|112412.6|112444.5|112419.5|112444.5|112419.5|112437.6|112412.6|19
1737544220000|2025-01-22 11:10:20|112444|112419|112444.5|112419.5|112451.2|112426.2|112444|112419|21
1737544230000|2025-01-22 11:10:30|112445.1|112420.1|112447.3|112422.3|112451|112426|112444.1|112419.1|21
1737544240000|2025-01-22 11:10:40|112446.6|112421.6|112450.5|112425.5|112450.9|112425.9|112444.7|112419.7|19
1737544250000|2025-01-22 11:10:50|112449.3|112424.3|112442.6|112417.6|112450.3|112425.3|112442.6|112417.6|10
1737544260000|2025-01-22 11:11:00|112443.4|112418.4|112443.1|112418.1|112443.5|112418.5|112443.1|112418.1|4
1737544270000|2025-01-22 11:11:10|112444|112419|112454.3|112429.3|112454.7|112429.7|112444|112419|21
1737544280000|2025-01-22 11:11:20|112454.2|112429.2|112458.3|112433.3|112467.8|112442.8|112454.2|112429.2|17
1737544290000|2025-01-22 11:11:30|112459.4|112434.4|112461.1|112436.1|112471.1|112446.1|112459.3|112434.3|27
1737544300000|2025-01-22 11:11:40|112460.7|112435.7|112447.9|112422.9|112460.7|112435.7|112447.8|112422.8|18
1737544310000|2025-01-22 11:11:50|112447.1|112422.1|112453|112428|112457.1|112432.1|112445.3|112420.3|17
1737544320000|2025-01-22 11:12:00|112452.1|112427.1|112448.6|112423.6|112454.6|112429.6|112444|112419|24
1737544330000|2025-01-22 11:12:10|112449.7|112424.7|112460.4|112435.4|112460.4|112435.4|112446.5|112421.5|22
1737544340000|2025-01-22 11:12:20|112460.5|112435.5|112460.9|112435.9|112461.9|112436.9|112460.5|112435.5|6
1737544350000|2025-01-22 11:12:30|112460|112435|112464.9|112439.9|112465.7|112440.7|112453.1|112428.1|22
1737544360000|2025-01-22 11:12:40|112464.3|112439.3|112459.9|112434.9|112464.3|112439.3|112457.5|112432.5|17
1737544370000|2025-01-22 11:12:50|112454|112429|112461|112436|112463.5|112438.5|112454|112429|19
1737544380000|2025-01-22 11:13:00|112461.9|112436.9|112465.3|112440.3|112466.5|112441.5|112461.9|112436.9|6
1737544390000|2025-01-22 11:13:10|112464.6|112439.6|112458.1|112433.1|112464.6|112439.6|112455.9|112430.9|17
1737544400000|2025-01-22 11:13:20|112458.7|112433.7|112459|112434|112462.6|112437.6|112452.4|112427.4|21
1737544410000|2025-01-22 11:13:30|112458.5|112433.5|112445.4|112420.4|112459|112434|112444.1|112419.1|20
1737544420000|2025-01-22 11:13:40|112444|112419|112444.3|112419.3|112452.3|112427.3|112442.8|112417.8|15
1737544430000|2025-01-22 11:13:50|112444.8|112419.8|112425.2|112400.2|112444.8|112419.8|112421.4|112396.4|26
1737544440000|2025-01-22 11:14:00|112424.8|112399.8|112422.1|112397.1|112430.4|112405.4|112422.1|112397.1|14
1737544450000|2025-01-22 11:14:10|112422.6|112397.6|112430.9|112405.9|112435.2|112410.2|112422.1|112397.1|19
1737544460000|2025-01-22 11:14:20|112430.2|112405.2|112429.3|112404.3|112430.2|112405.2|112427|112402|12
1737544470000|2025-01-22 11:14:30|112429.9|112404.9|112426.8|112401.8|112434.9|112409.9|112426.8|112401.8|16
1737544480000|2025-01-22 11:14:40|112427.9|112402.9|112432.2|112407.2|112433|112408|112425.6|112400.6|23
1737544490000|2025-01-22 11:14:50|112431.4|112406.4|112426|112401|112431.4|112406.4|112425.8|112400.8|13
1737544500000|2025-01-22 11:15:00|112425.9|112400.9|112424.2|112399.2|112425.9|112400.9|112422.9|112397.9|5
1737544510000|2025-01-22 11:15:10|112425.2|112400.2|112429.3|112404.3|112429.8|112404.8|112425.2|112400.2|12
1737544520000|2025-01-22 11:15:20|112428.4|112403.4|112430.5|112405.5|112431|112406|112428.4|112403.4|8
1737544530000|2025-01-22 11:15:30|112429.6|112404.6|112424.9|112399.9|112430.5|112405.5|112424.3|112399.3|22
1737544540000|2025-01-22 11:15:40|112423.7|112398.7|112423.3|112398.3|112425.3|112400.3|112423.1|112398.1|18
1737544550000|2025-01-22 11:15:50|112424.2|112399.2|112423.5|112398.5|112431|112406|112423.1|112398.1|20
1737544560000|2025-01-22 11:16:00|112424.3|112399.3|112423.4|112398.4|112424.3|112399.3|112417.8|112392.8|15
1737544570000|2025-01-22 11:16:10|112422.8|112397.8|112431.7|112406.7|112431.7|112406.7|112422.8|112397.8|10
1737544580000|2025-01-22 11:16:20|112431.6|112406.6|112432.6|112407.6|112432.7|112407.7|112428.8|112403.8|20
1737544590000|2025-01-22 11:16:30|112431.8|112406.8|112428.4|112403.4|112434.5|112409.5|112426.6|112401.6|28
1737544600000|2025-01-22 11:16:40|112429.6|112404.6|112429.2|112404.2|112431.3|112406.3|112427.4|112402.4|18
1737544610000|2025-01-22 11:16:50|112428.5|112403.5|112426.6|112401.6|112429.3|112404.3|112426.6|112401.6|12
1737544620000|2025-01-22 11:17:00|112426.4|112401.4|112429.5|112404.5|112431|112406|112426.4|112401.4|22
1737544630000|2025-01-22 11:17:10|112431|112406|112430.9|112405.9|112431.1|112406.1|112426.4|112401.4|23
1737544640000|2025-01-22 11:17:20|112431.3|112406.3|112428.3|112403.3|112431.3|112406.3|112427.9|112402.9|8
1737544650000|2025-01-22 11:17:30|112428.5|112403.5|112425.4|112400.4|112431.1|112406.1|112423.1|112398.1|20
1737544660000|2025-01-22 11:17:40|112425.5|112400.5|112426.1|112401.1|112426.4|112401.4|112424.5|112399.5|15
1737544670000|2025-01-22 11:17:50|112426|112401|112429.8|112404.8|112430.7|112405.7|112426|112401|10
1737544680000|2025-01-22 11:18:00|112430.7|112405.7|112435|112410|112435|112410|112430.7|112405.7|15
1737544690000|2025-01-22 11:18:10|112434.1|112409.1|112425.5|112400.5|112434.3|112409.3|112422.1|112397.1|21
1737544700000|2025-01-22 11:18:20|112424.6|112399.6|112426|112401|112426.4|112401.4|112422.3|112397.3|14
1737544710000|2025-01-22 11:18:30|112426.9|112401.9|112432.6|112407.6|112436.6|112411.6|112423.7|112398.7|28
1737544720000|2025-01-22 11:18:40|112434.8|112409.8|112433.6|112408.6|112436.3|112411.3|112430.8|112405.8|24
1737544730000|2025-01-22 11:18:50|112434.6|112409.6|112440.7|112415.7|112442.6|112417.6|112432.2|112407.2|13
1737544740000|2025-01-22 11:19:00|112440.8|112415.8|112441.1|112416.1|112443.1|112418.1|112439|112414|14
1737544750000|2025-01-22 11:19:10|112440.4|112415.4|112434.2|112409.2|112440.4|112415.4|112433.6|112408.6|13
1737544760000|2025-01-22 11:19:20|112434.3|112409.3|112438.3|112413.3|112439.7|112414.7|112430.4|112405.4|12
1737544770000|2025-01-22 11:19:30|112437.6|112412.6|112435.8|112410.8|112438.2|112413.2|112435.8|112410.8|9
1737544780000|2025-01-22 11:19:40|112435.9|112410.9|112433.5|112408.5|112436.7|112411.7|112432.1|112407.1|14
1737544790000|2025-01-22 11:19:50|112434.4|112409.4|112434.5|112409.5|112437.1|112412.1|112434.4|112409.4|7
1737544800000|2025-01-22 11:20:00|112434.4|112409.4|112438|112413|112439.5|112414.5|112434|112409|15
1737544810000|2025-01-22 11:20:10|112438.8|112413.8|112445.5|112420.5|112445.5|112420.5|112438.3|112413.3|13
1737544820000|2025-01-22 11:20:20|112445.6|112420.6|112446.7|112421.7|112447.4|112422.4|112444.2|112419.2|13
1737544830000|2025-01-22 11:20:30|112446.5|112421.5|112438.1|112413.1|112446.5|112421.5|112437.2|112412.2|28
1737544840000|2025-01-22 11:20:40|112437.2|112412.2|112434.9|112409.9|112440.4|112415.4|112434.9|112409.9|13
1737544850000|2025-01-22 11:20:50|112435|112410|112435.7|112410.7|112435.7|112410.7|112435|112410|2
1737544860000|2025-01-22 11:21:00|112436.5|112411.5|112435.6|112410.6|112436.6|112411.6|112435.6|112410.6|3
1737544870000|2025-01-22 11:21:10|112434.8|112409.8|112432.1|112407.1|112435.1|112410.1|112424.1|112399.1|16
1737544880000|2025-01-22 11:21:20|112429.4|112404.4|112427.4|112402.4|112433.6|112408.6|112427.4|112402.4|19
1737544890000|2025-01-22 11:21:30|112427.5|112402.5|112427.3|112402.3|112428.7|112403.7|112426.8|112401.8|9
1737544900000|2025-01-22 11:21:40|112428.4|112403.4|112427.7|112402.7|112430|112405|112422.4|112397.4|13
1737544910000|2025-01-22 11:21:50|112426.8|112401.8|112423.4|112398.4|112426.8|112401.8|112422.4|112397.4|12
1737544920000|2025-01-22 11:22:00|112425.4|112400.4|112431.4|112406.4|112433.9|112408.9|112423.2|112398.2|19
1737544930000|2025-01-22 11:22:10|112431.3|112406.3|112432.8|112407.8|112437|112412|112430.5|112405.5|14
1737544940000|2025-01-22 11:22:20|112434.2|112409.2|112438.4|112413.4|112444|112419|112432.1|112407.1|21
1737544950000|2025-01-22 11:22:30|112437.6|112412.6|112443.3|112418.3|112444.2|112419.2|112437.6|112412.6|10
1737544960000|2025-01-22 11:22:40|112443.6|112418.6|112442.3|112417.3|112449.8|112424.8|112442.3|112417.3|19
1737544970000|2025-01-22 11:22:50|112442.8|112417.8|112447.2|112422.2|112448.2|112423.2|112442.5|112417.5|16
1737544980000|2025-01-22 11:23:00|112447.1|112422.1|112454.3|112429.3|112457.3|112432.3|112445.2|112420.2|30
1737544990000|2025-01-22 11:23:10|112455.2|112430.2|112454.4|112429.4|112456.6|112431.6|112453.9|112428.9|16
1737545000000|2025-01-22 11:23:20|112454.7|112429.7|112452.7|112427.7|112455.2|112430.2|112452|112427|22
1737545010000|2025-01-22 11:23:30|112451.9|112426.9|112452.4|112427.4|112454.7|112429.7|112451.9|112426.9|9
1737545020000|2025-01-22 11:23:40|112452.5|112427.5|112455.1|112430.1|112456.9|112431.9|112452|112427|17
1737545030000|2025-01-22 11:23:50|112455.9|112430.9|112472.4|112447.4|112482.1|112457.1|112454|112429|30
1737545040000|2025-01-22 11:24:00|112472.5|112447.5|112474.1|112449.1|112474.4|112449.4|112469.9|112444.9|22
1737545050000|2025-01-22 11:24:10|112473.9|112448.9|112461.4|112436.4|112477|112452|112461.1|112436.1|28
1737545060000|2025-01-22 11:24:20|112462.6|112437.6|112468.8|112443.8|112468.8|112443.8|112461.4|112436.4|23
1737545070000|2025-01-22 11:24:30|112468.7|112443.7|112467.4|112442.4|112472.5|112447.5|112467.4|112442.4|18
1737545080000|2025-01-22 11:24:40|112466|112441|112452.4|112427.4|112470|112445|112452.4|112427.4|29
1737545090000|2025-01-22 11:24:50|112450.5|112425.5|112450.3|112425.3|112456|112431|112449.5|112424.5|21
1737545100000|2025-01-22 11:25:00|112448.5|112423.5|112460.2|112435.2|112460.2|112435.2|112443.8|112418.8|49
1737545110000|2025-01-22 11:25:10|112458.9|112433.9|112455.2|112430.2|112458.9|112433.9|112452.1|112427.1|30
1737545120000|2025-01-22 11:25:20|112456|112431|112451.1|112426.1|112456.5|112431.5|112444.9|112419.9|17
1737545130000|2025-01-22 11:25:30|112450.9|112425.9|112449.8|112424.8|112452.3|112427.3|112449.8|112424.8|8
1737545140000|2025-01-22 11:25:40|112448.8|112423.8|112451.4|112426.4|112454.4|112429.4|112443.5|112418.5|24
1737545150000|2025-01-22 11:25:50|112449.7|112424.7|112448|112423|112450|112425|112441|112416|18
1737545160000|2025-01-22 11:26:00|112446.5|112421.5|112451.5|112426.5|112451.5|112426.5|112446.5|112421.5|8
1737545170000|2025-01-22 11:26:10|112452.6|112427.6|112455.8|112430.8|112460.5|112435.5|112451.3|112426.3|31
1737545180000|2025-01-22 11:26:20|112456|112431|112455.5|112430.5|112456|112431|112455.5|112430.5|3
1737545190000|2025-01-22 11:26:30|112454.7|112429.7|112464.9|112439.9|112467.7|112442.7|112454.7|112429.7|19
1737545200000|2025-01-22 11:26:40|112465.1|112440.1|112461|112436|112465.4|112440.4|112458.8|112433.8|14
1737545210000|2025-01-22 11:26:50|112464.7|112439.7|112464.6|112439.6|112469.3|112444.3|112461.3|112436.3|14
1737545220000|2025-01-22 11:27:00|112464.3|112439.3|112463.8|112438.8|112464.8|112439.8|112463.3|112438.3|15
1737545230000|2025-01-22 11:27:10|112463.4|112438.4|112463.4|112438.4|112466.8|112441.8|112463.1|112438.1|15
1737545240000|2025-01-22 11:27:20|112462.3|112437.3|112465.9|112440.9|112465.9|112440.9|112459.1|112434.1|26
1737545250000|2025-01-22 11:27:30|112466.8|112441.8|112470.8|112445.8|112473.4|112448.4|112466.8|112441.8|11
1737545260000|2025-01-22 11:27:40|112470.9|112445.9|112471.4|112446.4|112474.4|112449.4|112469.8|112444.8|23
1737545270000|2025-01-22 11:27:50|112472|112447|112472.2|112447.2|112472.9|112447.9|112471.1|112446.1|15
1737545280000|2025-01-22 11:28:00|112472.9|112447.9|112487.8|112462.8|112488.3|112463.3|112472.9|112447.9|38
1737545290000|2025-01-22 11:28:10|112487.9|112462.9|112483.9|112458.9|112487.9|112462.9|112482.6|112457.6|12
1737545300000|2025-01-22 11:28:20|112483.2|112458.2|112482.1|112457.1|112483.2|112458.2|112480.4|112455.4|11
1737545310000|2025-01-22 11:28:30|112482.8|112457.8|112484.1|112459.1|112488.2|112463.2|112482.5|112457.5|38
1737545320000|2025-01-22 11:28:40|112483.6|112458.6|112487.5|112462.5|112491.1|112466.1|112483.6|112458.6|30
1737545330000|2025-01-22 11:28:50|112488.5|112463.5|112490.4|112465.4|112492.2|112467.2|112487.5|112462.5|37
1737545340000|2025-01-22 11:29:00|112490.7|112465.7|112497.2|112472.2|112500.1|112475.1|112490.7|112465.7|30
1737545350000|2025-01-22 11:29:10|112497.3|112472.3|112494.5|112469.5|112498|112473|112493.9|112468.9|23
1737545360000|2025-01-22 11:29:20|112494|112469|112495.1|112470.1|112495.5|112470.5|112492.1|112467.1|14
1737545370000|2025-01-22 11:29:30|112495.5|112470.5|112501.6|112476.6|112503.2|112478.2|112495.1|112470.1|15
1737545380000|2025-01-22 11:29:40|112502.3|112477.3|112503.4|112478.4|112504.4|112479.4|112500.6|112475.6|13
1737545390000|2025-01-22 11:29:50|112504.9|112479.9|112500.7|112475.7|112508.9|112483.9|112499.8|112474.8|20
1737545400000|2025-01-22 11:30:00|112500.2|112475.2|112501|112476|112501|112476|112495.7|112470.7|17
1737545410000|2025-01-22 11:30:10|112501.2|112476.2|112500.9|112475.9|112503.7|112478.7|112500.3|112475.3|11
1737545420000|2025-01-22 11:30:20|112500.4|112475.4|112504.2|112479.2|112504.7|112479.7|112500.3|112475.3|10
1737545430000|2025-01-22 11:30:30|112504.7|112479.7|112503|112478|112504.7|112479.7|112503|112478|3
1737545440000|2025-01-22 11:30:40|112501.5|112476.5|112504.7|112479.7|112505.4|112480.4|112500.6|112475.6|22
1737545450000|2025-01-22 11:30:50|112503.9|112478.9|112487.4|112462.4|112505.2|112480.2|112486.1|112461.1|29
1737545460000|2025-01-22 11:31:00|112488.3|112463.3|112487.6|112462.6|112489.4|112464.4|112487.6|112462.6|4
1737545470000|2025-01-22 11:31:10|112487.7|112462.7|112486.1|112461.1|112487.7|112462.7|112486.1|112461.1|4
1737545480000|2025-01-22 11:31:20|112486.2|112461.2|112484.4|112459.4|112486.2|112461.2|112484.4|112459.4|3
1737545490000|2025-01-22 11:31:30|112483.3|112458.3|112487.3|112462.3|112488.5|112463.5|112481.8|112456.8|13
1737545500000|2025-01-22 11:31:40|112488.1|112463.1|112492.9|112467.9|112492.9|112467.9|112488.1|112463.1|7
1737545510000|2025-01-22 11:31:50|112493.6|112468.6|112502|112477|112506.4|112481.4|112493.6|112468.6|18
1737545520000|2025-01-22 11:32:00|112502.8|112477.8|112504.9|112479.9|112504.9|112479.9|112502.8|112477.8|5
1737545530000|2025-01-22 11:32:10|112504.1|112479.1|112508.6|112483.6|112510|112485|112502.3|112477.3|17
1737545540000|2025-01-22 11:32:20|112510.6|112485.6|112510|112485|112510.6|112485.6|112507.5|112482.5|6
1737545550000|2025-01-22 11:32:30|112510.7|112485.7|112508.8|112483.8|112511.7|112486.7|112508.1|112483.1|10
1737545560000|2025-01-22 11:32:40|112508.9|112483.9|112508.6|112483.6|112509.5|112484.5|112508|112483|8
1737545570000|2025-01-22 11:32:50|112508.8|112483.8|112509.7|112484.7|112511|112486|112508.8|112483.8|7
1737545580000|2025-01-22 11:33:00|112510.6|112485.6|112525.6|112500.6|112528.6|112503.6|112510.6|112485.6|25
1737545590000|2025-01-22 11:33:10|112528|112503|112529.7|112504.7|112534.9|112509.9|112528|112503|18
1737545600000|2025-01-22 11:33:20|112530.4|112505.4|112528.2|112503.2|112532.5|112507.5|112528.2|112503.2|14
1737545610000|2025-01-22 11:33:30|112526.9|112501.9|112529|112504|112532.1|112507.1|112526.2|112501.2|14
1737545620000|2025-01-22 11:33:40|112524.6|112499.6|112519.7|112494.7|112526.4|112501.4|112519.7|112494.7|15
1737545630000|2025-01-22 11:33:50|112519.8|112494.8|112522.2|112497.2|112523.1|112498.1|112519.8|112494.8|5
1737545640000|2025-01-22 11:34:00|112519.9|112494.9|112523.4|112498.4|112523.4|112498.4|112519.7|112494.7|15
1737545650000|2025-01-22 11:34:10|112522.4|112497.4|112519.6|112494.6|112522.4|112497.4|112519.6|112494.6|6
1737545660000|2025-01-22 11:34:20|112519|112494|112535.8|112510.8|112537|112512|112519|112494|27
1737545670000|2025-01-22 11:34:30|112536.1|112511.1|112530.3|112505.3|112537.7|112512.7|112528.9|112503.9|18
1737545680000|2025-01-22 11:34:40|112531.1|112506.1|112524.2|112499.2|112531.1|112506.1|112524.2|112499.2|18
1737545690000|2025-01-22 11:34:50|112525|112500|112534.3|112509.3|112534.3|112509.3|112524.2|112499.2|26
1737545700000|2025-01-22 11:35:00|112535|112510|112537.6|112512.6|112538.3|112513.3|112533.1|112508.1|15
1737545710000|2025-01-22 11:35:10|112538.3|112513.3|112551.6|112526.6|112551.6|112526.6|112538.3|112513.3|19
1737545720000|2025-01-22 11:35:20|112551|112526|112549.2|112524.2|112551|112526|112544.2|112519.2|13
1737545730000|2025-01-22 11:35:30|112549.4|112524.4|112539.3|112514.3|112550.5|112525.5|112538.3|112513.3|27
1737545740000|2025-01-22 11:35:40|112539.1|112514.1|112551.2|112526.2|112552.7|112527.7|112537.4|112512.4|26
1737545750000|2025-01-22 11:35:50|112550.6|112525.6|112551.6|112526.6|112556.5|112531.5|112549.4|112524.4|14
1737545760000|2025-01-22 11:36:00|112551.8|112526.8|112570.6|112545.6|112570.6|112545.6|112551.8|112526.8|34
1737545770000|2025-01-22 11:36:10|112569.3|112544.3|112569.8|112544.8|112570.4|112545.4|112568.2|112543.2|17
1737545780000|2025-01-22 11:36:20|112569|112544|112569.2|112544.2|112571.5|112546.5|112566.9|112541.9|13
1737545790000|2025-01-22 11:36:30|112569.3|112544.3|112579.8|112554.8|112580.2|112555.2|112568.1|112543.1|19
1737545800000|2025-01-22 11:36:40|112579.6|112554.6|112572|112547|112580.9|112555.9|112569|112544|38
1737545810000|2025-01-22 11:36:50|112573|112548|112579.5|112554.5|112582.4|112557.4|112573|112548|19
1737545820000|2025-01-22 11:37:00|112579.4|112554.4|112571.3|112546.3|112583.8|112558.8|112570.5|112545.5|32
1737545830000|2025-01-22 11:37:10|112570.5|112545.5|112569.6|112544.6|112571.5|112546.5|112566|112541|38
1737545840000|2025-01-22 11:37:20|112569|112544|112574.3|112549.3|112575.7|112550.7|112564.2|112539.2|35
1737545850000|2025-01-22 11:37:30|112574.4|112549.4|112573.5|112548.5|112575.6|112550.6|112573.5|112548.5|7
1737545860000|2025-01-22 11:37:40|112573.2|112548.2|112568.4|112543.4|112573.9|112548.9|112568.4|112543.4|20
1737545870000|2025-01-22 11:37:50|112569.6|112544.6|112583.4|112558.4|112583.4|112558.4|112569.6|112544.6|30
1737545880000|2025-01-22 11:38:00|112584.5|112559.5|112592|112567|112594.1|112569.1|112584.5|112559.5|31
1737545890000|2025-01-22 11:38:10|112589.9|112564.9|112588.1|112563.1|112590.7|112565.7|112586|112561|26
1737545900000|2025-01-22 11:38:20|112588.8|112563.8|112589.6|112564.6|112593.1|112568.1|112587.8|112562.8|31
1737545910000|2025-01-22 11:38:30|112590.5|112565.5|112587.9|112562.9|112590.5|112565.5|112583.2|112558.2|17
1737545920000|2025-01-22 11:38:40|112587.1|112562.1|112590.9|112565.9|112591|112566|112587.1|112562.1|12
1737545930000|2025-01-22 11:38:50|112589.7|112564.7|112585.8|112560.8|112591.4|112566.4|112584|112559|19
1737545940000|2025-01-22 11:39:00|112585.3|112560.3|112589.9|112564.9|112591.4|112566.4|112584|112559|15
1737545950000|2025-01-22 11:39:10|112592.1|112567.1|112584.9|112559.9|112592.1|112567.1|112582.4|112557.4|31
1737545960000|2025-01-22 11:39:20|112587.1|112562.1|112582.8|112557.8|112589|112564|112580.5|112555.5|26
1737545970000|2025-01-22 11:39:30|112582.1|112557.1|112578.8|112553.8|112584.4|112559.4|112578.8|112553.8|26
1737545980000|2025-01-22 11:39:40|112577|112552|112585.8|112560.8|112587|112562|112577|112552|16
1737545990000|2025-01-22 11:39:50|112584.7|112559.7|112587.5|112562.5|112589.4|112564.4|112582.1|112557.1|23
1737546000000|2025-01-22 11:40:00|112588|112563|112585|112560|112588.9|112563.9|112580.7|112555.7|26
1737546010000|2025-01-22 11:40:10|112585.9|112560.9|112584.7|112559.7|112585.9|112560.9|112584.4|112559.4|7
1737546020000|2025-01-22 11:40:20|112584.2|112559.2|112578.5|112553.5|112585.8|112560.8|112578.5|112553.5|18
1737546030000|2025-01-22 11:40:30|112577.8|112552.8|112581.4|112556.4|112584.9|112559.9|112577.8|112552.8|17
1737546040000|2025-01-22 11:40:40|112581.9|112556.9|112585.8|112560.8|112586.9|112561.9|112580.6|112555.6|18
1737546050000|2025-01-22 11:40:50|112586.3|112561.3|112587.5|112562.5|112590.7|112565.7|112586.3|112561.3|14
1737546060000|2025-01-22 11:41:00|112588.7|112563.7|112588.1|112563.1|112590.2|112565.2|112587.5|112562.5|13
1737546070000|2025-01-22 11:41:10|112589.3|112564.3|112588.8|112563.8|112590.1|112565.1|112587.1|112562.1|21
1737546080000|2025-01-22 11:41:20|112588.5|112563.5|112584.9|112559.9|112588.8|112563.8|112581.4|112556.4|17
1737546090000|2025-01-22 11:41:30|112583.6|112558.6|112573.5|112548.5|112583.6|112558.6|112571.3|112546.3|28
1737546100000|2025-01-22 11:41:40|112574.1|112549.1|112570.1|112545.1|112574.1|112549.1|112570.1|112545.1|12
1737546110000|2025-01-22 11:41:50|112569.2|112544.2|112570|112545|112570|112545|112563.6|112538.6|18
1737546120000|2025-01-22 11:42:00|112569.3|112544.3|112572.3|112547.3|112573.2|112548.2|112568.9|112543.9|11
1737546130000|2025-01-22 11:42:10|112572|112547|112572.9|112547.9|112574.5|112549.5|112572|112547|5
1737546140000|2025-01-22 11:42:20|112571.7|112546.7|112572.1|112547.1|112573.3|112548.3|112571.7|112546.7|6
1737546150000|2025-01-22 11:42:30|112572|112547|112571|112546|112572|112547|112569.9|112544.9|9
1737546160000|2025-01-22 11:42:40|112572.7|112547.7|112572.5|112547.5|112572.7|112547.7|112571.7|112546.7|9
1737546170000|2025-01-22 11:42:50|112572.4|112547.4|112566.2|112541.2|112572.4|112547.4|112560.3|112535.3|20
1737546180000|2025-01-22 11:43:00|112567.9|112542.9|112582.9|112557.9|112587.9|112562.9|112567.9|112542.9|33
1737546190000|2025-01-22 11:43:10|112581.6|112556.6|112577.9|112552.9|112583|112558|112573.1|112548.1|23
1737546200000|2025-01-22 11:43:20|112580.9|112555.9|112582.4|112557.4|112586.1|112561.1|112577.5|112552.5|19
1737546210000|2025-01-22 11:43:30|112581.7|112556.7|112573|112548|112584.6|112559.6|112572.7|112547.7|25
1737546220000|2025-01-22 11:43:40|112571.3|112546.3|112563.9|112538.9|112573.5|112548.5|112563.9|112538.9|28
1737546230000|2025-01-22 11:43:50|112565.3|112540.3|112564.5|112539.5|112568.7|112543.7|112562.7|112537.7|15
1737546240000|2025-01-22 11:44:00|112562.9|112537.9|112564.6|112539.6|112565.2|112540.2|112555.2|112530.2|20
1737546250000|2025-01-22 11:44:10|112565|112540|112558|112533|112565|112540|112558|112533|16
1737546260000|2025-01-22 11:44:20|112559.1|112534.1|112559.5|112534.5|112562.3|112537.3|112558.9|112533.9|19
1737546270000|2025-01-22 11:44:30|112558.6|112533.6|112555.3|112530.3|112558.6|112533.6|112554.8|112529.8|14
1737546280000|2025-01-22 11:44:40|112554.4|112529.4|112554.5|112529.5|112557|112532|112551.6|112526.6|18
1737546290000|2025-01-22 11:44:50|112554.8|112529.8|112543.1|112518.1|112556.7|112531.7|112543.1|112518.1|20
1737546300000|2025-01-22 11:45:00|112543|112518|112545.6|112520.6|112547.3|112522.3|112538.1|112513.1|20
1737546310000|2025-01-22 11:45:10|112544.9|112519.9|112543.9|112518.9|112544.9|112519.9|112543.5|112518.5|9
1737546320000|2025-01-22 11:45:20|112543.1|112518.1|112539.5|112514.5|112543.3|112518.3|112539.4|112514.4|9
1737546330000|2025-01-22 11:45:30|112539.3|112514.3|112540.9|112515.9|112540.9|112515.9|112536.2|112511.2|8
1737546340000|2025-01-22 11:45:40|112540.6|112515.6|112539.2|112514.2|112542.7|112517.7|112532.2|112507.2|30
1737546350000|2025-01-22 11:45:50|112539.6|112514.6|112545.1|112520.1|112546.1|112521.1|112539.6|112514.6|14
1737546360000|2025-01-22 11:46:00|112545.2|112520.2|112538.4|112513.4|112545.2|112520.2|112538.3|112513.3|11
1737546370000|2025-01-22 11:46:10|112537.7|112512.7|112538.3|112513.3|112538.5|112513.5|112536.2|112511.2|12
1737546380000|2025-01-22 11:46:20|112539.3|112514.3|112538|112513|112539.3|112514.3|112535.8|112510.8|10
1737546390000|2025-01-22 11:46:30|112538.5|112513.5|112548.2|112523.2|112548.2|112523.2|112538.5|112513.5|29
1737546400000|2025-01-22 11:46:40|112546.3|112521.3|112554.3|112529.3|112560.3|112535.3|112546.3|112521.3|30
1737546410000|2025-01-22 11:46:50|112554.4|112529.4|112554.6|112529.6|112554.6|112529.6|112546.8|112521.8|17
1737546420000|2025-01-22 11:47:00|112554.8|112529.8|112560.7|112535.7|112560.7|112535.7|112550|112525|16
1737546430000|2025-01-22 11:47:10|112558.9|112533.9|112566.7|112541.7|112567.5|112542.5|112556|112531|14
1737546440000|2025-01-22 11:47:20|112567.4|112542.4|112568.6|112543.6|112570.2|112545.2|112567.2|112542.2|19
1737546450000|2025-01-22 11:47:30|112567.2|112542.2|112569.1|112544.1|112570.7|112545.7|112567.2|112542.2|11
1737546460000|2025-01-22 11:47:40|112565.8|112540.8|112567.3|112542.3|112571.3|112546.3|112562.4|112537.4|26
1737546470000|2025-01-22 11:47:50|112567.1|112542.1|112569.9|112544.9|112570|112545|112566.7|112541.7|10
1737546480000|2025-01-22 11:48:00|112569.8|112544.8|112571|112546|112571.1|112546.1|112569.8|112544.8|6
1737546490000|2025-01-22 11:48:10|112571.3|112546.3|112565.6|112540.6|112571.3|112546.3|112563.4|112538.4|8
1737546500000|2025-01-22 11:48:20|112566.4|112541.4|112566|112541|112567|112542|112561.7|112536.7|16
1737546510000|2025-01-22 11:48:30|112565.8|112540.8|112562.4|112537.4|112566.2|112541.2|112560.6|112535.6|12
1737546520000|2025-01-22 11:48:40|112558.7|112533.7|112567.9|112542.9|112567.9|112542.9|112558.7|112533.7|26
1737546530000|2025-01-22 11:48:50|112567.6|112542.6|112568.4|112543.4|112569.2|112544.2|112567.1|112542.1|8
1737546540000|2025-01-22 11:49:00|112569.1|112544.1|112571.9|112546.9|112576.8|112551.8|112568.3|112543.3|15
1737546550000|2025-01-22 11:49:10|112574.5|112549.5|112570.5|112545.5|112576.5|112551.5|112570.5|112545.5|13
1737546560000|2025-01-22 11:49:20|112570.7|112545.7|112572.3|112547.3|112573|112548|112570.7|112545.7|9
1737546570000|2025-01-22 11:49:30|112572.5|112547.5|112573.4|112548.4|112573.4|112548.4|112572.5|112547.5|2
1737546580000|2025-01-22 11:49:40|112573.3|112548.3|112573.7|112548.7|112573.7|112548.7|112573.2|112548.2|4
1737546590000|2025-01-22 11:49:50|112572.9|112547.9|112564.6|112539.6|112572.9|112547.9|112564.6|112539.6|14
1737546600000|2025-01-22 11:50:00|112564.7|112539.7|112563.9|112538.9|112567.6|112542.6|112562.4|112537.4|14
1737546610000|2025-01-22 11:50:10|112562.4|112537.4|112545.7|112520.7|112562.4|112537.4|112544.7|112519.7|36
1737546620000|2025-01-22 11:50:20|112545.8|112520.8|112556.1|112531.1|112556.8|112531.8|112545.2|112520.2|20
1737546630000|2025-01-22 11:50:30|112556.5|112531.5|112556.7|112531.7|112558.2|112533.2|112555.7|112530.7|11
1737546640000|2025-01-22 11:50:40|112557.9|112532.9|112562.2|112537.2|112574.7|112549.7|112557.9|112532.9|29
1737546650000|2025-01-22 11:50:50|112561.5|112536.5|112560.7|112535.7|112568.7|112543.7|112559.1|112534.1|24
1737546660000|2025-01-22 11:51:00|112561.2|112536.2|112565|112540|112569|112544|112558.5|112533.5|27
1737546670000|2025-01-22 11:51:10|112565.6|112540.6|112559.8|112534.8|112567.1|112542.1|112558.3|112533.3|20
1737546680000|2025-01-22 11:51:20|112560.4|112535.4|112563.2|112538.2|112563.8|112538.8|112559.8|112534.8|11
1737546690000|2025-01-22 11:51:30|112564.2|112539.2|112562.2|112537.2|112565.8|112540.8|112562.1|112537.1|22
1737546700000|2025-01-22 11:51:40|112563.5|112538.5|112565.2|112540.2|112565.4|112540.4|112563.5|112538.5|5
1737546710000|2025-01-22 11:51:50|112565.3|112540.3|112565.6|112540.6|112565.7|112540.7|112565.3|112540.3|3
1737546720000|2025-01-22 11:52:00|112565.2|112540.2|112565|112540|112565.2|112540.2|112564.6|112539.6|5
1737546730000|2025-01-22 11:52:10|112565.4|112540.4|112566.5|112541.5|112567.3|112542.3|112565.4|112540.4|9
1737546740000|2025-01-22 11:52:20|112567.5|112542.5|112573.5|112548.5|112573.9|112548.9|112566|112541|15
1737546750000|2025-01-22 11:52:30|112573|112548|112570.4|112545.4|112573.6|112548.6|112570.4|112545.4|15
1737546760000|2025-01-22 11:52:40|112569.7|112544.7|112573.8|112548.8|112577|112552|112569|112544|24
1737546770000|2025-01-22 11:52:50|112573.1|112548.1|112571|112546|112573.3|112548.3|112571|112546|8
1737546780000|2025-01-22 11:53:00|112570.9|112545.9|112575.5|112550.5|112577.9|112552.9|112570.9|112545.9|17
1737546790000|2025-01-22 11:53:10|112575.6|112550.6|112575.7|112550.7|112575.8|112550.8|112575.6|112550.6|4
1737546800000|2025-01-22 11:53:20|112574.7|112549.7|112564.9|112539.9|112574.7|112549.7|112560.9|112535.9|23
1737546810000|2025-01-22 11:53:30|112566.1|112541.1|112565.1|112540.1|112567.6|112542.6|112562.2|112537.2|14
1737546820000|2025-01-22 11:53:40|112565.2|112540.2|112568.2|112543.2|112571.6|112546.6|112565.2|112540.2|12
1737546830000|2025-01-22 11:53:50|112569.3|112544.3|112571.5|112546.5|112571.8|112546.8|112568.2|112543.2|7
1737546840000|2025-01-22 11:54:00|112572.3|112547.3|112569.7|112544.7|112572.3|112547.3|112564.5|112539.5|20
1737546850000|2025-01-22 11:54:10|112569.4|112544.4|112571.8|112546.8|112571.8|112546.8|112569.4|112544.4|8
1737546860000|2025-01-22 11:54:20|112574|112549|112576.5|112551.5|112577|112552|112573|112548|26
1737546870000|2025-01-22 11:54:30|112576.3|112551.3|112573.9|112548.9|112577.9|112552.9|112573.9|112548.9|17
1737546880000|2025-01-22 11:54:40|112572.9|112547.9|112572.5|112547.5|112572.9|112547.9|112572.1|112547.1|6
1737546890000|2025-01-22 11:54:50|112571.5|112546.5|112572.8|112547.8|112574.7|112549.7|112571.5|112546.5|13
1737546900000|2025-01-22 11:55:00|112573.4|112548.4|112578|112553|112580.7|112555.7|112572.5|112547.5|26
1737546910000|2025-01-22 11:55:10|112577.2|112552.2|112572.6|112547.6|112577.2|112552.2|112572.5|112547.5|10
1737546920000|2025-01-22 11:55:20|112571.9|112546.9|112573.1|112548.1|112575.1|112550.1|112571.6|112546.6|13
1737546930000|2025-01-22 11:55:30|112573.2|112548.2|112574.6|112549.6|112574.6|112549.6|112571.6|112546.6|5
1737546940000|2025-01-22 11:55:40|112572.6|112547.6|112571.7|112546.7|112573.4|112548.4|112569.9|112544.9|12
1737546950000|2025-01-22 11:55:50|112571.2|112546.2|112568.7|112543.7|112572.3|112547.3|112564.6|112539.6|19
1737546960000|2025-01-22 11:56:00|112570|112545|112571.1|112546.1|112571.1|112546.1|112567.6|112542.6|14
1737546970000|2025-01-22 11:56:10|112570.3|112545.3|112582.6|112557.6|112582.7|112557.7|112569.9|112544.9|16
1737546980000|2025-01-22 11:56:20|112581|112556|112565.1|112540.1|112582.1|112557.1|112565.1|112540.1|24
1737546990000|2025-01-22 11:56:30|112566.5|112541.5|112568.3|112543.3|112569.4|112544.4|112565.5|112540.5|13
1737547000000|2025-01-22 11:56:40|112569|112544|112576.3|112551.3|112577.4|112552.4|112569|112544|16
1737547010000|2025-01-22 11:56:50|112575.8|112550.8|112575.6|112550.6|112581|112556|112573.6|112548.6|23
1737547020000|2025-01-22 11:57:00|112574.6|112549.6|112571.7|112546.7|112574.6|112549.6|112571.3|112546.3|10
1737547030000|2025-01-22 11:57:10|112572.7|112547.7|112572.7|112547.7|112575|112550|112572|112547|9
1737547040000|2025-01-22 11:57:20|112573.7|112548.7|112571.5|112546.5|112573.7|112548.7|112571.5|112546.5|8
1737547050000|2025-01-22 11:57:30|112571.4|112546.4|112574.9|112549.9|112574.9|112549.9|112571.4|112546.4|15
1737547060000|2025-01-22 11:57:40|112575|112550|112569.9|112544.9|112575.7|112550.7|112569.9|112544.9|7
1737547070000|2025-01-22 11:57:50|112565.4|112540.4|112571|112546|112571.6|112546.6|112563.4|112538.4|13
1737547080000|2025-01-22 11:58:00|112570.3|112545.3|112570.2|112545.2|112570.3|112545.3|112570.2|112545.2|2
1737547090000|2025-01-22 11:58:10|112570.8|112545.8|112563|112538|112573.5|112548.5|112563|112538|15
1737547100000|2025-01-22 11:58:20|112563.3|112538.3|112546|112521|112563.3|112538.3|112546|112521|28
1737547110000|2025-01-22 11:58:30|112545.1|112520.1|112545.4|112520.4|112550.6|112525.6|112545.1|112520.1|20
1737547120000|2025-01-22 11:58:40|112546.1|112521.1|112546|112521|112547.5|112522.5|112545.4|112520.4|10
1737547130000|2025-01-22 11:58:50|112546.2|112521.2|112549.1|112524.1|112550|112525|112546.2|112521.2|14
1737547140000|2025-01-22 11:59:00|112548.4|112523.4|112551.7|112526.7|112552.7|112527.7|112548.1|112523.1|22
1737547150000|2025-01-22 11:59:10|112550.8|112525.8|112554.8|112529.8|112557.2|112532.2|112550.8|112525.8|16
1737547160000|2025-01-22 11:59:20|112555.2|112530.2|112553.2|112528.2|112555.3|112530.3|112552.4|112527.4|23
1737547170000|2025-01-22 11:59:30|112553.4|112528.4|112554|112529|112554.1|112529.1|112553.2|112528.2|6
1737547180000|2025-01-22 11:59:40|112553.3|112528.3|112552.7|112527.7|112553.4|112528.4|112552.6|112527.6|7
1737547190000|2025-01-22 11:59:50|112553.2|112528.2|112550.9|112525.9|112553.2|112528.2|112550.9|112525.9|14
1737547200000|2025-01-22 12:00:00|112550|112525|112577.3|112527.3|112578.5|112540.5|112549.5|112524.5|27
1737547210000|2025-01-22 12:00:10|112574.4|112524.4|112574.8|112524.8|112574.8|112524.8|112568.4|112518.4|19
1737547220000|2025-01-22 12:00:20|112576.6|112526.6|112579.9|112529.9|112583.8|112533.8|112576.6|112526.6|12
1737547230000|2025-01-22 12:00:30|112580.3|112530.3|112564.1|112514.1|112580.4|112530.4|112563.6|112513.6|13
1737547240000|2025-01-22 12:00:40|112562.8|112512.8|112564.6|112514.6|112568.2|112518.2|112561.1|112511.1|25
1737547250000|2025-01-22 12:00:50|112565.8|112515.8|112564.2|112514.2|112566.2|112516.2|112563.1|112513.1|16
1737547260000|2025-01-22 12:01:00|112564.5|112514.5|112569.6|112519.6|112571.3|112521.3|112563.4|112513.4|21
1737547270000|2025-01-22 12:01:10|112568.4|112518.4|112569.9|112519.9|112571.4|112521.4|112566.8|112516.8|21
1737547280000|2025-01-22 12:01:20|112570.2|112520.2|112571.9|112521.9|112572.7|112522.7|112566.9|112516.9|24
1737547290000|2025-01-22 12:01:30|112571|112521|112572.1|112522.1|112572.1|112522.1|112570.4|112520.4|10
1737547300000|2025-01-22 12:01:40|112570.7|112520.7|112575.7|112525.7|112578.6|112528.6|112570.7|112520.7|14
1737547310000|2025-01-22 12:01:50|112576.9|112526.9|112577.4|112552.4|112577.4|112552.4|112575.4|112526.7|6
1737547320000|2025-01-22 12:02:00|112573|112548|112569.5|112544.5|112574.4|112549.4|112568.8|112543.8|16
1737547330000|2025-01-22 12:02:10|112568.3|112543.3|112571.3|112546.3|112572.3|112547.3|112567.3|112542.3|20
1737547340000|2025-01-22 12:02:20|112572.7|112547.7|112571.6|112546.6|112575.3|112550.3|112570.1|112545.1|24
1737547350000|2025-01-22 12:02:30|112572.6|112547.6|112572.5|112547.5|112575|112550|112570.9|112545.9|13
1737547360000|2025-01-22 12:02:40|112573.2|112548.2|112573.4|112548.4|112576.8|112551.8|112571.9|112546.9|22
1737547370000|2025-01-22 12:02:50|112574.3|112549.3|112575.6|112550.6|112576.2|112551.2|112572.4|112547.4|15
1737547380000|2025-01-22 12:03:00|112574.2|112549.2|112575.8|112550.8|112580.6|112555.6|112574.2|112549.2|21
1737547390000|2025-01-22 12:03:10|112574.3|112549.3|112578.9|112553.9|112580.9|112555.9|112574.1|112549.1|26
1737547400000|2025-01-22 12:03:20|112579.7|112554.7|112575.8|112550.8|112580.8|112555.8|112570.6|112545.6|22
1737547410000|2025-01-22 12:03:30|112575.3|112550.3|112583.1|112558.1|112583.1|112558.1|112574.1|112549.1|11
1737547420000|2025-01-22 12:03:40|112583.3|112558.3|112575.9|112550.9|112584.5|112559.5|112573.8|112548.8|33
1737547430000|2025-01-22 12:03:50|112576.7|112551.7|112571.8|112546.8|112576.7|112551.7|112571.2|112546.2|11
1737547440000|2025-01-22 12:04:00|112572.5|112547.5|112569.9|112544.9|112574.3|112549.3|112568.8|112543.8|30
1737547450000|2025-01-22 12:04:10|112568.9|112543.9|112574.1|112549.1|112574.7|112549.7|112568|112543|17
1737547460000|2025-01-22 12:04:20|112574.3|112549.3|112574.1|112549.1|112576|112551|112573.3|112548.3|5
1737547470000|2025-01-22 12:04:30|112574.7|112549.7|112575.3|112550.3|112579.1|112554.1|112572.5|112547.5|19
1737547480000|2025-01-22 12:04:40|112575.2|112550.2|112574.9|112549.9|112583.3|112558.3|112574.9|112549.9|21
1737547490000|2025-01-22 12:04:50|112573.8|112548.8|112575.9|112550.9|112576.1|112551.1|112572.8|112547.8|13
1737547500000|2025-01-22 12:05:00|112576|112551|112573.6|112548.6|112576.6|112551.6|112567.9|112542.9|34
1737547510000|2025-01-22 12:05:10|112574.9|112549.9|112577.6|112552.6|112579.3|112554.3|112574.9|112549.9|8
1737547520000|2025-01-22 12:05:20|112576.8|112551.8|112573.3|112548.3|112578.4|112553.4|112567.3|112542.3|32
1737547530000|2025-01-22 12:05:30|112572.5|112547.5|112568.9|112543.9|112572.5|112547.5|112568.5|112543.5|16
1737547540000|2025-01-22 12:05:40|112569.7|112544.7|112568.1|112543.1|112570.4|112545.4|112568|112543|10
1737547550000|2025-01-22 12:05:50|112568.9|112543.9|112577.4|112552.4|112578.6|112553.6|112568.9|112543.9|21
1737547560000|2025-01-22 12:06:00|112577|112552|112574.9|112549.9|112581.3|112556.3|112574.3|112549.3|34
1737547570000|2025-01-22 12:06:10|112575.8|112550.8|112569.4|112544.4|112575.8|112550.8|112565.3|112540.3|23
1737547580000|2025-01-22 12:06:20|112568.4|112543.4|112553.4|112528.4|112568.4|112543.4|112553.4|112528.4|23
1737547590000|2025-01-22 12:06:30|112553.5|112528.5|112553.4|112528.4|112553.9|112528.9|112553.3|112528.3|6
1737547600000|2025-01-22 12:06:40|112552.4|112527.4|112552.6|112527.6|112553.7|112528.7|112551.7|112526.7|9
1737547610000|2025-01-22 12:06:50|112549|112524|112548|112523|112549|112524|112541.9|112516.9|22
1737547620000|2025-01-22 12:07:00|112548.9|112523.9|112546.4|112521.4|112548.9|112523.9|112545.3|112520.3|17
1737547630000|2025-01-22 12:07:10|112545.5|112520.5|112539.4|112514.4|112546.2|112521.2|112539.2|112514.2|15
1737547640000|2025-01-22 12:07:20|112538.8|112513.8|112542.8|112517.8|112542.8|112517.8|112538.8|112513.8|4
1737547650000|2025-01-22 12:07:30|112543.3|112518.3|112543.3|112518.3|112544.3|112519.3|112542.5|112517.5|7
1737547660000|2025-01-22 12:07:40|112542.6|112517.6|112545.5|112520.5|112548.4|112523.4|112540.9|112515.9|30
1737547670000|2025-01-22 12:07:50|112544.8|112519.8|112544.6|112519.6|112549.4|112524.4|112541.5|112516.5|25
1737547680000|2025-01-22 12:08:00|112544|112519|112545|112520|112545.7|112520.7|112544|112519|8
1737547690000|2025-01-22 12:08:10|112545.5|112520.5|112545.2|112520.2|112550.2|112525.2|112545.2|112520.2|15
1737547700000|2025-01-22 12:08:20|112544.5|112519.5|112543.6|112518.6|112544.5|112519.5|112541.4|112516.4|9
1737547710000|2025-01-22 12:08:30|112544.4|112519.4|112547|112522|112547|112522|112544.4|112519.4|8
1737547720000|2025-01-22 12:08:40|112547.7|112522.7|112574.8|112549.8|112576.8|112551.8|112547.7|112522.7|28
1737547730000|2025-01-22 12:08:50|112576.2|112551.2|112590.2|112565.2|112590.2|112565.2|112573.6|112548.6|15
1737547740000|2025-01-22 12:09:00|112589.3|112564.3|112586.6|112561.6|112589.7|112564.7|112586.6|112561.6|19
1737547750000|2025-01-22 12:09:10|112587.8|112562.8|112593.5|112568.5|112594.4|112569.4|112587.8|112562.8|17
1737547760000|2025-01-22 12:09:20|112593.6|112568.6|112588.9|112563.9|112593.8|112568.8|112588.6|112563.6|8
1737547770000|2025-01-22 12:09:30|112588.1|112563.1|112584.4|112559.4|112588.1|112563.1|112583.1|112558.1|15
1737547780000|2025-01-22 12:09:40|112584.8|112559.8|112584.7|112559.7|112586|112561|112583|112558|11
1737547790000|2025-01-22 12:09:50|112584.6|112559.6|112582.9|112557.9|112584.6|112559.6|112582|112557|5
1737547800000|2025-01-22 12:10:00|112582|112557|112598.9|112573.9|112602.1|112577.1|112580|112555|31
1737547810000|2025-01-22 12:10:10|112597.8|112572.8|112600.4|112575.4|112604.6|112579.6|112595.8|112570.8|18
1737547820000|2025-01-22 12:10:20|112599.5|112574.5|112603.3|112578.3|112603.7|112578.7|112594.8|112569.8|21
1737547830000|2025-01-22 12:10:30|112603.7|112578.7|112600|112575|112604|112579|112598.3|112573.3|17
1737547840000|2025-01-22 12:10:40|112599.8|112574.8|112608.2|112583.2|112609.3|112584.3|112599.8|112574.8|15
1737547850000|2025-01-22 12:10:50|112609.2|112584.2|112583.1|112558.1|112609.2|112584.2|112578.1|112553.1|28
1737547860000|2025-01-22 12:11:00|112582.5|112557.5|112583.3|112558.3|112587|112562|112578|112553|27
1737547870000|2025-01-22 12:11:10|112584.1|112559.1|112588.5|112563.5|112588.5|112563.5|112584.1|112559.1|23
1737547880000|2025-01-22 12:11:20|112589.5|112564.5|112587.3|112562.3|112589.5|112564.5|112584.7|112559.7|10
1737547890000|2025-01-22 12:11:30|112586.5|112561.5|112586.6|112561.6|112588|112563|112583.1|112558.1|19
1737547900000|2025-01-22 12:11:40|112591.3|112566.3|112579.2|112554.2|112593.5|112568.5|112578.2|112553.2|22
1737547910000|2025-01-22 12:11:50|112579.8|112554.8|112579.1|112554.1|112583.9|112558.9|112579.1|112554.1|20
1737547920000|2025-01-22 12:12:00|112578.1|112553.1|112578.8|112553.8|112581.2|112556.2|112578.1|112553.1|15
1737547930000|2025-01-22 12:12:10|112578.9|112553.9|112576.3|112551.3|112580.6|112555.6|112573.5|112548.5|18
1737547940000|2025-01-22 12:12:20|112575.6|112550.6|112567.2|112542.2|112575.6|112550.6|112566.5|112541.5|27
1737547950000|2025-01-22 12:12:30|112567|112542|112564.9|112539.9|112567|112542|112562.4|112537.4|11
1737547960000|2025-01-22 12:12:40|112565.2|112540.2|112562.9|112537.9|112565.2|112540.2|112562.5|112537.5|6
1737547970000|2025-01-22 12:12:50|112562.1|112537.1|112562.2|112537.2|112566.9|112541.9|112555.1|112530.1|18
1737547980000|2025-01-22 12:13:00|112561.3|112536.3|112562.9|112537.9|112563.3|112538.3|112558|112533|12
1737547990000|2025-01-22 12:13:10|112562.3|112537.3|112562.2|112537.2|112562.3|112537.3|112559.4|112534.4|14
1737548000000|2025-01-22 12:13:20|112563|112538|112573.7|112548.7|112574.6|112549.6|112563|112538|20
1737548010000|2025-01-22 12:13:30|112574.2|112549.2|112571.1|112546.1|112576.6|112551.6|112570.5|112545.5|16
1737548020000|2025-01-22 12:13:40|112568.4|112543.4|112563.5|112538.5|112571.9|112546.9|112563|112538|12
1737548030000|2025-01-22 12:13:50|112564.3|112539.3|112563.8|112538.8|112565|112540|112563.6|112538.6|8
1737548040000|2025-01-22 12:14:00|112563.4|112538.4|112564.7|112539.7|112565.1|112540.1|112563.4|112538.4|10
1737548050000|2025-01-22 12:14:10|112565.3|112540.3|112561.5|112536.5|112569.6|112544.6|112559.4|112534.4|12
1737548060000|2025-01-22 12:14:20|112562.3|112537.3|112561.8|112536.8|112562.3|112537.3|112561.5|112536.5|4
1737548070000|2025-01-22 12:14:30|112562|112537|112563.2|112538.2|112563.2|112538.2|112561.7|112536.7|6
1737548080000|2025-01-22 12:14:40|112562.8|112537.8|112573.3|112548.3|112573.8|112548.8|112562.7|112537.7|21
1737548090000|2025-01-22 12:14:50|112574.2|112549.2|112575.2|112550.2|112575.2|112550.2|112570.9|112545.9|19
1737548100000|2025-01-22 12:15:00|112574.8|112549.8|112578.3|112553.3|112579.4|112554.4|112573.9|112548.9|14
1737548110000|2025-01-22 12:15:10|112579.7|112554.7|112578.2|112553.2|112588.8|112563.8|112575.4|112550.4|29
1737548120000|2025-01-22 12:15:20|112579.1|112554.1|112585|112560|112587.3|112562.3|112579.1|112554.1|26
1737548130000|2025-01-22 12:15:30|112585.5|112560.5|112585|112560|112589.2|112564.2|112584.1|112559.1|13
1737548140000|2025-01-22 12:15:40|112583.3|112558.3|112582|112557|112583.3|112558.3|112580.9|112555.9|8
1737548150000|2025-01-22 12:15:50|112582.4|112557.4|112587.5|112562.5|112587.5|112562.5|112577|112552|29
1737548160000|2025-01-22 12:16:00|112587.9|112562.9|112589.1|112564.1|112594.3|112569.3|112587.9|112562.9|19
1737548170000|2025-01-22 12:16:10|112589.2|112564.2|112583.7|112558.7|112589.2|112564.2|112583.6|112558.6|12
1737548180000|2025-01-22 12:16:20|112584.5|112559.5|112586.2|112561.2|112587.2|112562.2|112581.5|112556.5|20
1737548190000|2025-01-22 12:16:30|112585.7|112560.7|112589.4|112564.4|112589.7|112564.7|112584.8|112559.8|19
1737548200000|2025-01-22 12:16:40|112589.2|112564.2|112588.8|112563.8|112591.4|112566.4|112588|112563|12
1737548210000|2025-01-22 12:16:50|112587.9|112562.9|112589.2|112564.2|112591.5|112566.5|112587.9|112562.9|10
1737548220000|2025-01-22 12:17:00|112588.5|112563.5|112588.5|112563.5|112589.7|112564.7|112587.8|112562.8|8
1737548230000|2025-01-22 12:17:10|112588.4|112563.4|112587.6|112562.6|112589.4|112564.4|112587.5|112562.5|12
1737548240000|2025-01-22 12:17:20|112588.7|112563.7|112584.6|112559.6|112591.7|112566.7|112582.9|112557.9|20
1737548250000|2025-01-22 12:17:30|112583.6|112558.6|112583.1|112558.1|112588|112563|112578.8|112553.8|23
1737548260000|2025-01-22 12:17:40|112582.8|112557.8|112586.4|112561.4|112588.3|112563.3|112580.6|112555.6|37
1737548270000|2025-01-22 12:17:50|112588|112563|112580.2|112555.2|112588.6|112563.6|112580.2|112555.2|23
1737548280000|2025-01-22 12:18:00|112581.4|112556.4|112572.5|112547.5|112581.4|112556.4|112571.8|112546.8|17
1737548290000|2025-01-22 12:18:10|112572.4|112547.4|112565.1|112540.1|112572.4|112547.4|112565.1|112540.1|14
1737548300000|2025-01-22 12:18:20|112566.2|112541.2|112571.9|112546.9|112575.1|112550.1|112566.2|112541.2|28
1737548310000|2025-01-22 12:18:30|112572.7|112547.7|112577.7|112552.7|112578.6|112553.6|112572.7|112547.7|15
1737548320000|2025-01-22 12:18:40|112575.8|112550.8|112574.7|112549.7|112575.8|112550.8|112572.7|112547.7|12
1737548330000|2025-01-22 12:18:50|112575.6|112550.6|112591.5|112566.5|112592.3|112567.3|112575.6|112550.6|31
1737548340000|2025-01-22 12:19:00|112592.9|112567.9|112592|112567|112592.9|112567.9|112589|112564|13
1737548350000|2025-01-22 12:19:10|112592.2|112567.2|112594.6|112569.6|112595.2|112570.2|112590|112565|17
1737548360000|2025-01-22 12:19:20|112594.2|112569.2|112590.2|112565.2|112595.4|112570.4|112590.2|112565.2|18
1737548370000|2025-01-22 12:19:30|112591|112566|112599.5|112549.5|112603.9|112567.3|112591|112548.9|10
1737548380000|2025-01-22 12:19:40|112600|112550|112600|112550|112600.9|112550.9|112595.6|112545.6|14
1737548390000|2025-01-22 12:19:50|112600.9|112550.9|112601.6|112551.6|112603.8|112553.8|112600.8|112550.8|9
1737548400000|2025-01-22 12:20:00|112601.5|112551.5|112605.7|112555.7|112607.7|112557.7|112601.5|112551.5|13
1737548410000|2025-01-22 12:20:10|112605.1|112555.1|112602|112552|112607.5|112557.5|112599.7|112549.7|17
1737548420000|2025-01-22 12:20:20|112603.3|112553.3|112604.3|112554.3|112604.5|112554.5|112602|112552|8
1737548430000|2025-01-22 12:20:30|112603.6|112553.6|112603.5|112553.5|112603.9|112553.9|112603.1|112553.1|7
1737548440000|2025-01-22 12:20:40|112603.9|112553.9|112607.8|112582.8|112616.2|112591.2|112599.7|112549.7|16
1737548450000|2025-01-22 12:20:50|112608.8|112583.8|112627.9|112577.9|112627.9|112584|112607.8|112569.3|31
1737548460000|2025-01-22 12:21:00|112632.8|112582.8|112624.8|112574.8|112632.8|112582.8|112620.7|112570.7|25
1737548470000|2025-01-22 12:21:10|112624.4|112574.4|112618.5|112568.5|112625.6|112575.6|112615.8|112565.8|21
1737548480000|2025-01-22 12:21:20|112617.6|112567.6|112615|112565|112618.5|112568.5|112613.8|112563.8|17
1737548490000|2025-01-22 12:21:30|112614.9|112564.9|112619.2|112569.2|112619.2|112569.2|112611.9|112561.9|23
1737548500000|2025-01-22 12:21:40|112619.1|112569.1|112612.8|112562.8|112619.1|112569.1|112611.1|112561.1|9
1737548510000|2025-01-22 12:21:50|112612.3|112562.3|112610.7|112560.7|112612.3|112562.3|112610.7|112560.7|8
1737548520000|2025-01-22 12:22:00|112611.2|112561.2|112615.3|112565.3|112615.4|112565.4|112609|112559|20
1737548530000|2025-01-22 12:22:10|112613.9|112563.9|112620.8|112570.8|112622.6|112572.6|112611.3|112561.3|23
1737548540000|2025-01-22 12:22:20|112619.2|112569.2|112619.4|112569.4|112619.5|112569.5|112617|112567|12
1737548550000|2025-01-22 12:22:30|112620.4|112570.4|112623|112573|112623|112573|112616.5|112566.5|22
1737548560000|2025-01-22 12:22:40|112623.7|112573.7|112620.4|112570.4|112624.3|112574.3|112619.1|112569.1|13
1737548570000|2025-01-22 12:22:50|112619.8|112569.8|112620.3|112570.3|112620.6|112570.6|112619.8|112569.8|10
1737548580000|2025-01-22 12:23:00|112620.2|112570.2|112621.8|112571.8|112622.9|112572.9|112619.9|112569.9|15
1737548590000|2025-01-22 12:23:10|112622.1|112572.1|112623.4|112573.4|112625.5|112575.5|112622.1|112572.1|12
1737548600000|2025-01-22 12:23:20|112622|112572|112621.2|112571.2|112622|112572|112615.6|112565.6|18
1737548610000|2025-01-22 12:23:30|112622.2|112572.2|112617.7|112567.7|112622.2|112572.2|112617.7|112567.7|12
1737548620000|2025-01-22 12:23:40|112619.6|112569.6|112620.9|112570.9|112621.7|112571.7|112619.6|112569.6|21
1737548630000|2025-01-22 12:23:50|112620.1|112570.1|112622.4|112572.4|112622.9|112572.9|112619.6|112569.6|14
1737548640000|2025-01-22 12:24:00|112621.7|112571.7|112619.9|112569.9|112623.2|112573.2|112619.9|112569.9|11
1737548650000|2025-01-22 12:24:10|112608.7|112583.7|112611.5|112586.5|112611.7|112586.7|112608.2|112583.2|12
1737548660000|2025-01-22 12:24:20|112610.4|112585.4|112608.3|112583.3|112610.4|112585.4|112608.3|112583.3|4
1737548670000|2025-01-22 12:24:30|112609.4|112584.4|112609.9|112584.9|112617.3|112592.3|112609.4|112584.4|19
1737548680000|2025-01-22 12:24:40|112610.1|112585.1|112612.9|112587.9|112615.2|112590.2|112609.6|112584.6|14
1737548690000|2025-01-22 12:24:50|112612.4|112587.4|112610.3|112585.3|112612.4|112587.4|112610.3|112585.3|10
1737548700000|2025-01-22 12:25:00|112610.8|112585.8|112615.5|112590.5|112615.8|112590.8|112610.8|112585.8|13
1737548710000|2025-01-22 12:25:10|112614.4|112589.4|112618.8|112593.8|112619.6|112594.6|112613.3|112588.3|18
1737548720000|2025-01-22 12:25:20|112619.7|112594.7|112623.4|112598.4|112627.6|112602.6|112619.7|112594.7|26
1737548730000|2025-01-22 12:25:30|112623.7|112598.7|112629.5|112604.5|112630.9|112605.9|112621.1|112596.1|23
1737548740000|2025-01-22 12:25:40|112629.6|112604.6|112632.6|112607.6|112636|112611|112629.6|112604.6|15
1737548750000|2025-01-22 12:25:50|112631.6|112606.6|112638.3|112613.3|112639.1|112614.1|112631.6|112606.6|17
1737548760000|2025-01-22 12:26:00|112649.6|112624.6|112675.6|112650.6|112680.7|112655.7|112649.6|112624.6|28
1737548770000|2025-01-22 12:26:10|112669.7|112644.7|112668.3|112643.3|112669.7|112644.7|112655.2|112630.2|37
1737548780000|2025-01-22 12:26:20|112667.4|112642.4|112669.1|112644.1|112672.2|112647.2|112663.8|112638.8|40
1737548790000|2025-01-22 12:26:30|112669.5|112644.5|112674.5|112649.5|112677.7|112652.7|112667.1|112642.1|27
1737548800000|2025-01-22 12:26:40|112673.6|112648.6|112682|112657|112682|112657|112671.8|112646.8|24
1737548810000|2025-01-22 12:26:50|112681.8|112656.8|112681.7|112656.7|112686.3|112661.3|112679.5|112654.5|24
1737548820000|2025-01-22 12:27:00|112681.6|112656.6|112698.1|112673.1|112706.5|112681.5|112681.6|112656.6|34
1737548830000|2025-01-22 12:27:10|112698.8|112673.8|112703.2|112678.2|112703.2|112678.2|112694.7|112669.7|25
1737548840000|2025-01-22 12:27:20|112702.4|112677.4|112700.1|112675.1|112708.4|112683.4|112689.7|112664.7|37
1737548850000|2025-01-22 12:27:30|112704.2|112679.2|112706.6|112681.6|112711.2|112686.2|112704.2|112679.2|25
1737548860000|2025-01-22 12:27:40|112707.3|112682.3|112713.6|112688.6|112715.1|112690.1|112704.2|112679.2|23
1737548870000|2025-01-22 12:27:50|112712.5|112687.5|112711.4|112686.4|112712.5|112687.5|112710|112685|11
1737548880000|2025-01-22 12:28:00|112711.8|112686.8|112701.2|112676.2|112711.8|112686.8|112700.6|112675.6|13
1737548890000|2025-01-22 12:28:10|112700.6|112675.6|112700.7|112675.7|112702|112677|112696.9|112671.9|25
1737548900000|2025-01-22 12:28:20|112700.6|112675.6|112698.5|112673.5|112700.8|112675.8|112698.5|112673.5|5
1737548910000|2025-01-22 12:28:30|112698.6|112673.6|112705.2|112680.2|112705.9|112680.9|112698.5|112673.5|12
1737548920000|2025-01-22 12:28:40|112707.2|112682.2|112712.4|112687.4|112713|112688|112701.4|112676.4|13
1737548930000|2025-01-22 12:28:50|112710.3|112685.3|112698.9|112673.9|112710.3|112685.3|112698.2|112673.2|21
1737548940000|2025-01-22 12:29:00|112698.4|112673.4|112692.9|112667.9|112698.4|112673.4|112692.9|112667.9|21
1737548950000|2025-01-22 12:29:10|112692.1|112667.1|112694.5|112669.5|112695.6|112670.6|112685|112660|21
1737548960000|2025-01-22 12:29:20|112693.9|112668.9|112696.8|112671.8|112701.8|112676.8|112693.9|112668.9|19
1737548970000|2025-01-22 12:29:30|112696.2|112671.2|112701.4|112676.4|112704.5|112679.5|112696.2|112671.2|21
1737548980000|2025-01-22 12:29:40|112702.2|112677.2|112698.9|112673.9|112704.2|112679.2|112698.4|112673.4|30
1737548990000|2025-01-22 12:29:50|112699.4|112674.4|112705.9|112680.9|112709.1|112684.1|112699.4|112674.4|30
1737549000000|2025-01-22 12:30:00|112708|112683|112714.8|112689.8|112714.8|112689.8|112708|112683|19
1737549010000|2025-01-22 12:30:10|112715.7|112690.7|112720.2|112695.2|112721.3|112696.3|112715.7|112690.7|21
1737549020000|2025-01-22 12:30:20|112718.9|112693.9|112707.3|112682.3|112719.2|112694.2|112704.4|112679.4|32
1737549030000|2025-01-22 12:30:30|112704.3|112679.3|112710|112685|112710|112685|112703.2|112678.2|14
1737549040000|2025-01-22 12:30:40|112710.2|112685.2|112708.8|112683.8|112715.5|112690.5|112708|112683|17
1737549050000|2025-01-22 12:30:50|112708.1|112683.1|112708.5|112683.5|112708.5|112683.5|112708.1|112683.1|2
1737549060000|2025-01-22 12:31:00|112710.2|112685.2|112706.9|112681.9|112711.3|112686.3|112706.9|112681.9|7
1737549070000|2025-01-22 12:31:10|112705.8|112680.8|112704.2|112679.2|112706.8|112681.8|112704.1|112679.1|10
1737549080000|2025-01-22 12:31:20|112702.1|112677.1|112708.6|112683.6|112709.9|112684.9|112702.1|112677.1|19
1737549090000|2025-01-22 12:31:30|112708.2|112683.2|112707.9|112682.9|112708.2|112683.2|112704.7|112679.7|8
1737549100000|2025-01-22 12:31:40|112707.6|112682.6|112707.1|112682.1|112707.8|112682.8|112706.2|112681.2|7
1737549110000|2025-01-22 12:31:50|112706.5|112681.5|112708.7|112683.7|112708.7|112683.7|112705.9|112680.9|9
1737549120000|2025-01-22 12:32:00|112709.5|112684.5|112708.4|112683.4|112714.4|112689.4|112702.9|112677.9|22
1737549130000|2025-01-22 12:32:10|112707.8|112682.8|112697.1|112672.1|112708|112683|112697.1|112672.1|12
1737549140000|2025-01-22 12:32:20|112697.7|112672.7|112700.6|112675.6|112703.6|112678.6|112696.8|112671.8|11
1737549150000|2025-01-22 12:32:30|112700|112675|112699.2|112674.2|112710.5|112685.5|112699.2|112674.2|17
1737549160000|2025-01-22 12:32:40|112699.3|112674.3|112692.9|112667.9|112699.5|112674.5|112687.7|112662.7|21
1737549170000|2025-01-22 12:32:50|112690.5|112665.5|112684.1|112659.1|112692.8|112667.8|112682.7|112657.7|16
1737549180000|2025-01-22 12:33:00|112684.8|112659.8|112683.9|112658.9|112688.5|112663.5|112681.4|112656.4|21
1737549190000|2025-01-22 12:33:10|112685.1|112660.1|112680|112655|112688.5|112663.5|112679.7|112654.7|20
1737549200000|2025-01-22 12:33:20|112679.3|112654.3|112673.2|112648.2|112686.1|112661.1|112671.9|112646.9|38
1737549210000|2025-01-22 12:33:30|112672.3|112647.3|112680.9|112655.9|112682.5|112657.5|112672.3|112647.3|24
1737549220000|2025-01-22 12:33:40|112680.7|112655.7|112675.6|112650.6|112682.1|112657.1|112673.3|112648.3|34
1737549230000|2025-01-22 12:33:50|112676.4|112651.4|112679.9|112654.9|112686.9|112661.9|112675.4|112650.4|23
1737549240000|2025-01-22 12:34:00|112680.1|112655.1|112675.4|112650.4|112681.5|112656.5|112670.5|112645.5|35
1737549250000|2025-01-22 12:34:10|112674.8|112649.8|112677.2|112652.2|112680.3|112655.3|112674.8|112649.8|15
1737549260000|2025-01-22 12:34:20|112676.5|112651.5|112688|112663|112689.6|112664.6|112666.3|112641.3|32
1737549270000|2025-01-22 12:34:30|112687.1|112662.1|112681.7|112656.7|112687.1|112662.1|112680.1|112655.1|41
1737549280000|2025-01-22 12:34:40|112683|112658|112680.9|112655.9|112683.5|112658.5|112680.6|112655.6|22
1737549290000|2025-01-22 12:34:50|112681.5|112656.5|112678|112653|112681.5|112656.5|112675.4|112650.4|29
1737549300000|2025-01-22 12:35:00|112678.6|112653.6|112694.2|112669.2|112695.3|112670.3|112676.4|112651.4|26
1737549310000|2025-01-22 12:35:10|112694|112669|112698.3|112673.3|112700|112675|112694|112669|22
1737549320000|2025-01-22 12:35:20|112697.1|112672.1|112678.8|112653.8|112699.2|112674.2|112675.4|112650.4|29
1737549330000|2025-01-22 12:35:30|112679.1|112654.1|112674.9|112649.9|112680|112655|112674.9|112649.9|15
1737549340000|2025-01-22 12:35:40|112676|112651|112664.8|112639.8|112678.5|112653.5|112662.3|112637.3|20
1737549350000|2025-01-22 12:35:50|112664.9|112639.9|112668.3|112643.3|112669.2|112644.2|112663.5|112638.5|24
1737549360000|2025-01-22 12:36:00|112669|112644|112671|112646|112681|112656|112659.1|112634.1|34
1737549370000|2025-01-22 12:36:10|112671.9|112646.9|112666.1|112641.1|112671.9|112646.9|112663.3|112638.3|25
1737549380000|2025-01-22 12:36:20|112666.7|112641.7|112667.9|112642.9|112671.9|112646.9|112665.6|112640.6|20
1737549390000|2025-01-22 12:36:30|112668.6|112643.6|112674.8|112649.8|112676|112651|112668.6|112643.6|13
1737549400000|2025-01-22 12:36:40|112673.8|112648.8|112674.2|112649.2|112675.2|112650.2|112672.3|112647.3|27
1737549410000|2025-01-22 12:36:50|112673.2|112648.2|112656.6|112631.6|112675.5|112650.5|112655.8|112630.8|45
1737549420000|2025-01-22 12:37:00|112657.1|112632.1|112668.9|112643.9|112671.3|112646.3|112655.3|112630.3|61
1737549430000|2025-01-22 12:37:10|112668.1|112643.1|112659.5|112634.5|112669.7|112644.7|112659.5|112634.5|40
1737549440000|2025-01-22 12:37:20|112660.3|112635.3|112662.1|112637.1|112663.8|112638.8|112659.1|112634.1|19
1737549450000|2025-01-22 12:37:30|112662.9|112637.9|112671.9|112646.9|112673.4|112648.4|112662.1|112637.1|29
1737549460000|2025-01-22 12:37:40|112670.9|112645.9|112662.9|112637.9|112675|112650|112662.2|112637.2|43
1737549470000|2025-01-22 12:37:50|112663.5|112638.5|112658.9|112633.9|112664.3|112639.3|112654.7|112629.7|33
1737549480000|2025-01-22 12:38:00|112659.8|112634.8|112652.4|112627.4|112661.6|112636.6|112646.1|112621.1|46
1737549490000|2025-01-22 12:38:10|112651.6|112626.6|112655.3|112630.3|112663.8|112638.8|112650.3|112625.3|45
1737549500000|2025-01-22 12:38:20|112656.8|112631.8|112651|112626|112657.6|112632.6|112651|112626|32
1737549510000|2025-01-22 12:38:30|112649.4|112624.4|112648.6|112623.6|112657.1|112632.1|112646.6|112621.6|48
1737549520000|2025-01-22 12:38:40|112648.8|112623.8|112652|112627|112655.9|112630.9|112648.8|112623.8|23
1737549530000|2025-01-22 12:38:50|112653.6|112628.6|112665.3|112640.3|112668.3|112643.3|112653.6|112628.6|21
1737549540000|2025-01-22 12:39:00|112665.4|112640.4|112684.7|112659.7|112686.8|112661.8|112665.4|112640.4|25
1737549550000|2025-01-22 12:39:10|112683.8|112658.8|112673.4|112648.4|112690.2|112665.2|112671.3|112646.3|33
1737549560000|2025-01-22 12:39:20|112673.6|112648.6|112674.2|112649.2|112676.2|112651.2|112673.4|112648.4|14
1737549570000|2025-01-22 12:39:30|112672.4|112647.4|112667.8|112642.8|112673.4|112648.4|112667.8|112642.8|6
1737549580000|2025-01-22 12:39:40|112668.3|112643.3|112669.4|112644.4|112669.4|112644.4|112668.3|112643.3|8
1737549590000|2025-01-22 12:39:50|112669.2|112644.2|112665.1|112640.1|112669.4|112644.4|112664.1|112639.1|8
1737549600000|2025-01-22 12:40:00|112666|112641|112665.9|112640.9|112666|112641|112665.9|112640.9|2
1737549610000|2025-01-22 12:40:10|112664.6|112639.6|112666|112641|112666.9|112641.9|112660.5|112635.5|14
1737549620000|2025-01-22 12:40:20|112666.9|112641.9|112666.6|112641.6|112669.3|112644.3|112666.1|112641.1|9
1737549630000|2025-01-22 12:40:30|112665.2|112640.2|112652.1|112627.1|112665.6|112640.6|112650.5|112625.5|24
1737549640000|2025-01-22 12:40:40|112651.1|112626.1|112648.5|112623.5|112651.9|112626.9|112646.3|112621.3|19
1737549650000|2025-01-22 12:40:50|112646.8|112621.8|112646.8|112621.8|112647.6|112622.6|112646.1|112621.1|6
1737549660000|2025-01-22 12:41:00|112646.9|112621.9|112651.1|112626.1|112655.1|112630.1|112646.9|112621.9|30
1737549670000|2025-01-22 12:41:10|112651.6|112626.6|112653.9|112628.9|112657|112632|112645.5|112620.5|21
1737549680000|2025-01-22 12:41:20|112653|112628|112653.1|112628.1|112658.3|112633.3|112652.2|112627.2|26
1737549690000|2025-01-22 12:41:30|112652.2|112627.2|112649.2|112624.2|112652.8|112627.8|112649.2|112624.2|5
1737549700000|2025-01-22 12:41:40|112647.9|112622.9|112647.2|112622.2|112649.5|112624.5|112646.5|112621.5|20
1737549710000|2025-01-22 12:41:50|112646.9|112621.9|112646|112621|112647.9|112622.9|112644.1|112619.1|25
1737549720000|2025-01-22 12:42:00|112647.2|112622.2|112639.9|112614.9|112653|112628|112639.9|112614.9|35
1737549730000|2025-01-22 12:42:10|112641.6|112616.6|112644.5|112619.5|112645.4|112620.4|112641.3|112616.3|57
1737549740000|2025-01-22 12:42:20|112646.2|112621.2|112650.4|112625.4|112651.7|112626.7|112642.7|112617.7|31
1737549750000|2025-01-22 12:42:30|112649.4|112624.4|112640.1|112615.1|112649.4|112624.4|112640.1|112615.1|22
1737549760000|2025-01-22 12:42:40|112640.7|112615.7|112638.6|112613.6|112641|112616|112635.9|112610.9|20
1737549770000|2025-01-22 12:42:50|112638|112613|112643.9|112618.9|112648.4|112623.4|112638|112613|36
1737549780000|2025-01-22 12:43:00|112642.7|112617.7|112645|112620|112651.2|112626.2|112640.9|112615.9|30
1737549790000|2025-01-22 12:43:10|112645.5|112620.5|112651.7|112626.7|112653.1|112628.1|112645.5|112620.5|32
1737549800000|2025-01-22 12:43:20|112652.2|112627.2|112647.2|112622.2|112658.3|112633.3|112646.5|112621.5|48
1737549810000|2025-01-22 12:43:30|112647|112622|112646.7|112621.7|112649.2|112624.2|112638.6|112613.6|20
1737549820000|2025-01-22 12:43:40|112646.8|112621.8|112644.3|112619.3|112647.3|112622.3|112637.4|112612.4|23
1737549830000|2025-01-22 12:43:50|112642.9|112617.9|112642|112617|112645.9|112620.9|112637.7|112612.7|16
1737549840000|2025-01-22 12:44:00|112643.5|112618.5|112641.1|112616.1|112647.1|112622.1|112641.1|112616.1|24
1737549850000|2025-01-22 12:44:10|112642.3|112617.3|112641.7|112616.7|112644.7|112619.7|112640.9|112615.9|10
1737549860000|2025-01-22 12:44:20|112641.8|112616.8|112640.6|112615.6|112641.9|112616.9|112639.8|112614.8|8
1737549870000|2025-01-22 12:44:30|112640.5|112615.5|112640.6|112615.6|112642.6|112617.6|112635.1|112610.1|55
1737549880000|2025-01-22 12:44:40|112640.4|112615.4|112637.6|112612.6|112640.9|112615.9|112635.2|112610.2|39
1737549890000|2025-01-22 12:44:50|112637.7|112612.7|112653.6|112628.6|112654.4|112629.4|112636.1|112611.1|60
1737549900000|2025-01-22 12:45:00|112653.2|112628.2|112650.3|112625.3|112654.8|112629.8|112647.8|112622.8|37
1737549910000|2025-01-22 12:45:10|112650.4|112625.4|112660.3|112635.3|112664|112639|112650.4|112625.4|27
1737549920000|2025-01-22 12:45:20|112661.2|112636.2|112673.2|112648.2|112674|112649|112661.2|112636.2|32
1737549930000|2025-01-22 12:45:30|112674.1|112649.1|112664.4|112639.4|112675.2|112650.2|112664.1|112639.1|34
1737549940000|2025-01-22 12:45:40|112665.2|112640.2|112644.8|112619.8|112665.4|112640.4|112643.9|112618.9|43
1737549950000|2025-01-22 12:45:50|112645.6|112620.6|112641.6|112616.6|112649|112624|112641.2|112616.2|32
1737549960000|2025-01-22 12:46:00|112641.8|112616.8|112643.4|112618.4|112646.5|112621.5|112641.1|112616.1|14
1737549970000|2025-01-22 12:46:10|112642.9|112617.9|112653.2|112628.2|112654.5|112629.5|112641.7|112616.7|18
1737549980000|2025-01-22 12:46:20|112652.3|112627.3|112640.6|112615.6|112652.3|112627.3|112640.6|112615.6|16
1737549990000|2025-01-22 12:46:30|112642.6|112617.6|112644.6|112619.6|112651.9|112626.9|112640.6|112615.6|18
1737550000000|2025-01-22 12:46:40|112644.5|112619.5|112643.6|112618.6|112644.5|112619.5|112641.6|112616.6|10
1737550010000|2025-01-22 12:46:50|112642.7|112617.7|112644.9|112619.9|112644.9|112619.9|112642.7|112617.7|6
1737550020000|2025-01-22 12:47:00|112646.2|112621.2|112649.5|112624.5|112650.5|112625.5|112643|112618|10
1737550030000|2025-01-22 12:47:10|112650.3|112625.3|112644.3|112619.3|112653.2|112628.2|112642.3|112617.3|24
1737550040000|2025-01-22 12:47:20|112643.5|112618.5|112635.5|112610.5|112643.5|112618.5|112634|112609|33
1737550050000|2025-01-22 12:47:30|112636.3|112611.3|112640.3|112615.3|112643.2|112618.2|112631.9|112606.9|41
1737550060000|2025-01-22 12:47:40|112639.5|112614.5|112639.4|112614.4|112640.9|112615.9|112634.9|112609.9|56
1737550070000|2025-01-22 12:47:50|112640|112615|112639.8|112614.8|112641.4|112616.4|112638.2|112613.2|35
1737550080000|2025-01-22 12:48:00|112639.9|112614.9|112644|112619|112649.6|112624.6|112639.9|112614.9|20
1737550090000|2025-01-22 12:48:10|112643.9|112618.9|112646.3|112621.3|112647.1|112622.1|112642.4|112617.4|15
1737550100000|2025-01-22 12:48:20|112645.9|112620.9|112646.4|112621.4|112646.4|112621.4|112641.6|112616.6|18
1737550110000|2025-01-22 12:48:30|112647.8|112622.8|112642.1|112617.1|112647.8|112622.8|112642.1|112617.1|22
1737550120000|2025-01-22 12:48:40|112642.4|112617.4|112643.8|112618.8|112649|112624|112642.4|112617.4|18
1737550130000|2025-01-22 12:48:50|112644.2|112619.2|112645|112620|112647.8|112622.8|112644.2|112619.2|20
1737550140000|2025-01-22 12:49:00|112644.9|112619.9|112641.6|112616.6|112648.2|112623.2|112635.7|112610.7|47
1737550150000|2025-01-22 12:49:10|112641.5|112616.5|112642.5|112617.5|112642.8|112617.8|112639.4|112614.4|37
1737550160000|2025-01-22 12:49:20|112643.3|112618.3|112655.1|112630.1|112655.4|112630.4|112643.2|112618.2|38
1737550170000|2025-01-22 12:49:30|112654.3|112629.3|112666|112641|112667.7|112642.7|112654.3|112629.3|67
1737550180000|2025-01-22 12:49:40|112664.9|112639.9|112669.1|112644.1|112670.6|112645.6|112663.8|112638.8|36
1737550190000|2025-01-22 12:49:50|112666.7|112641.7|112657.5|112632.5|112669.7|112644.7|112657.1|112632.1|36
1737550200000|2025-01-22 12:50:00|112656.7|112631.7|112658.5|112633.5|112659.1|112634.1|112650.3|112625.3|25
1737550210000|2025-01-22 12:50:10|112660.6|112635.6|112674.3|112649.3|112675.8|112650.8|112660.6|112635.6|28
1737550220000|2025-01-22 12:50:20|112675.3|112650.3|112687.2|112662.2|112687.9|112662.9|112675.3|112650.3|47
1737550230000|2025-01-22 12:50:30|112686.3|112661.3|112686.2|112661.2|112687|112662|112683.2|112658.2|29
1737550240000|2025-01-22 12:50:40|112687.2|112662.2|112678.1|112653.1|112688.2|112663.2|112676.1|112651.1|33
1737550250000|2025-01-22 12:50:50|112676.9|112651.9|112684.6|112659.6|112684.6|112659.6|112676.4|112651.4|22
1737550260000|2025-01-22 12:51:00|112684.8|112659.8|112677.6|112652.6|112684.8|112659.8|112674.3|112649.3|24
1737550270000|2025-01-22 12:51:10|112676.9|112651.9|112673.3|112648.3|112677.5|112652.5|112671.6|112646.6|28
1737550280000|2025-01-22 12:51:20|112674.1|112649.1|112660.4|112635.4|112677.3|112652.3|112659.9|112634.9|41
1737550290000|2025-01-22 12:51:30|112660.3|112635.3|112648.9|112623.9|112661|112636|112646.2|112621.2|23
1737550300000|2025-01-22 12:51:40|112648.1|112623.1|112653.4|112628.4|112653.4|112628.4|112646.4|112621.4|22
1737550310000|2025-01-22 12:51:50|112654.7|112629.7|112647.2|112622.2|112655.9|112630.9|112647.2|112622.2|30
1737550320000|2025-01-22 12:52:00|112647.1|112622.1|112645.9|112620.9|112647.1|112622.1|112641.4|112616.4|14
1737550330000|2025-01-22 12:52:10|112646|112621|112636|112611|112646|112621|112633.6|112608.6|32
1737550340000|2025-01-22 12:52:20|112635.2|112610.2|112613.3|112588.3|112636|112611|112611.3|112586.3|47
1737550350000|2025-01-22 12:52:30|112612.1|112587.1|112612.7|112587.7|112613.8|112588.8|112610.2|112585.2|15
1737550360000|2025-01-22 12:52:40|112611.9|112586.9|112612.6|112587.6|112614.7|112589.7|112610.1|112585.1|20
1737550370000|2025-01-22 12:52:50|112614|112589|112610.7|112585.7|112618.9|112593.9|112610.7|112585.7|21
1737550380000|2025-01-22 12:53:00|112612.2|112587.2|112626.7|112601.7|112627.6|112602.6|112610.7|112585.7|28
1737550390000|2025-01-22 12:53:10|112627.3|112602.3|112632.2|112607.2|112634|112609|112626|112601|35
1737550400000|2025-01-22 12:53:20|112631.5|112606.5|112630.4|112605.4|112632.2|112607.2|112624.5|112599.5|22
1737550410000|2025-01-22 12:53:30|112632.2|112607.2|112629.7|112604.7|112633|112608|112629.7|112604.7|12
1737550420000|2025-01-22 12:53:40|112629.6|112604.6|112624.8|112599.8|112632.3|112607.3|112624.6|112599.6|28
1737550430000|2025-01-22 12:53:50|112624|112599|112625|112600|112629.4|112604.4|112624|112599|18
1737550440000|2025-01-22 12:54:00|112624.6|112599.6|112622.2|112597.2|112625.6|112600.6|112621.4|112596.4|30
1737550450000|2025-01-22 12:54:10|112621.4|112596.4|112617.5|112592.5|112621.4|112596.4|112615.6|112590.6|23
1737550460000|2025-01-22 12:54:20|112616.8|112591.8|112605.2|112580.2|112616.8|112591.8|112604.9|112579.9|35
1737550470000|2025-01-22 12:54:30|112604.4|112579.4|112612|112587|112612|112587|112604.1|112579.1|17
1737550480000|2025-01-22 12:54:40|112612.9|112587.9|112602.9|112577.9|112614.1|112589.1|112600.1|112575.1|27
1737550490000|2025-01-22 12:54:50|112602.4|112577.4|112602.8|112577.8|112607|112582|112601.9|112576.9|23
1737550500000|2025-01-22 12:55:00|112602|112577|112593.9|112568.9|112602|112577|112592|112567|33
1737550510000|2025-01-22 12:55:10|112593.3|112568.3|112570.1|112545.1|112593.3|112568.3|112568|112543|30
1737550520000|2025-01-22 12:55:20|112569.3|112544.3|112582.5|112557.5|112585.5|112560.5|112568|112543|27
1737550530000|2025-01-22 12:55:30|112577.8|112552.8|112588.4|112563.4|112592.8|112567.8|112574.6|112549.6|48
1737550540000|2025-01-22 12:55:40|112587.7|112562.7|112586.5|112561.5|112590.5|112565.5|112583|112558|35
1737550550000|2025-01-22 12:55:50|112588|112563|112589.5|112564.5|112594.2|112569.2|112585.4|112560.4|25
1737550560000|2025-01-22 12:56:00|112591.5|112566.5|112591.2|112566.2|112594.2|112569.2|112585.7|112560.7|32
1737550570000|2025-01-22 12:56:10|112591.9|112566.9|112591|112566|112597.5|112572.5|112582.2|112557.2|28
1737550580000|2025-01-22 12:56:20|112591.1|112566.1|112609.1|112584.1|112610.1|112585.1|112590.4|112565.4|39
1737550590000|2025-01-22 12:56:30|112610.1|112585.1|112613.8|112588.8|112615.9|112590.9|112606.9|112581.9|37
1737550600000|2025-01-22 12:56:40|112613|112588|112617.8|112592.8|112617.8|112592.8|112612.1|112587.1|28
1737550610000|2025-01-22 12:56:50|112616.9|112591.9|112611.6|112586.6|112616.9|112591.9|112608.8|112583.8|19
1737550620000|2025-01-22 12:57:00|112612|112587|112609.6|112584.6|112615.4|112590.4|112609.3|112584.3|22
1737550630000|2025-01-22 12:57:10|112609.4|112584.4|112599.9|112574.9|112609.4|112584.4|112599.9|112574.9|25
1737550640000|2025-01-22 12:57:20|112600.2|112575.2|112608.1|112583.1|112608.5|112583.5|112592.2|112567.2|27
1737550650000|2025-01-22 12:57:30|112608.4|112583.4|112604.8|112579.8|112612.8|112587.8|112604.8|112579.8|16
1737550660000|2025-01-22 12:57:40|112604.7|112579.7|112590.6|112565.6|112604.7|112579.7|112589.9|112564.9|20
1737550670000|2025-01-22 12:57:50|112591.1|112566.1|112598.5|112573.5|112600.9|112575.9|112591.1|112566.1|23
1737550680000|2025-01-22 12:58:00|112598.3|112573.3|112594.3|112569.3|112600.2|112575.2|112594.3|112569.3|12
1737550690000|2025-01-22 12:58:10|112593.8|112568.8|112594.3|112569.3|112598.1|112573.1|112593.8|112568.8|19
1737550700000|2025-01-22 12:58:20|112594.2|112569.2|112588.4|112563.4|112594.2|112569.2|112586.7|112561.7|16
1737550710000|2025-01-22 12:58:30|112590.1|112565.1|112584.1|112559.1|112591.3|112566.3|112583.1|112558.1|35
1737550720000|2025-01-22 12:58:40|112584|112559|112592.7|112567.7|112592.7|112567.7|112583.9|112558.9|17
1737550730000|2025-01-22 12:58:50|112591.5|112566.5|112593.4|112568.4|112595.3|112570.3|112589.9|112564.9|16
1737550740000|2025-01-22 12:59:00|112593.3|112568.3|112595.7|112570.7|112601.8|112576.8|112593.3|112568.3|25
1737550750000|2025-01-22 12:59:10|112594.9|112569.9|112596.8|112571.8|112597.8|112572.8|112594.8|112569.8|16
1737550760000|2025-01-22 12:59:20|112594.1|112569.1|112595|112570|112596.2|112571.2|112594.1|112569.1|7
1737550770000|2025-01-22 12:59:30|112595.9|112570.9|112602.9|112577.9|112604.3|112579.3|112595.9|112570.9|18
1737550780000|2025-01-22 12:59:40|112603|112578|112602.5|112577.5|112604.5|112579.5|112600.5|112575.5|20
1737550790000|2025-01-22 12:59:50|112601.9|112576.9|112605.3|112580.3|112605.3|112580.3|112601|112576|48
1737550800000|2025-01-22 13:00:00|112604.8|112579.8|112620.5|112595.5|112621.4|112596.4|112600.2|112575.2|31
1737550810000|2025-01-22 13:00:10|112620.6|112595.6|112618.3|112593.3|112634.6|112609.6|112617.6|112592.6|41
1737550820000|2025-01-22 13:00:20|112619|112594|112617.4|112592.4|112619.7|112594.7|112615.6|112590.6|18
1737550830000|2025-01-22 13:00:30|112615.6|112590.6|112605.8|112580.8|112616.2|112591.2|112605.8|112580.8|21
1737550840000|2025-01-22 13:00:40|112605.9|112580.9|112604.1|112579.1|112606.3|112581.3|112603.5|112578.5|25
1737550850000|2025-01-22 13:00:50|112603.4|112578.4|112602.4|112577.4|112603.6|112578.6|112601.3|112576.3|8
1737550860000|2025-01-22 13:01:00|112602.9|112577.9|112589|112564|112605.8|112580.8|112588.5|112563.5|22
1737550870000|2025-01-22 13:01:10|112589.7|112564.7|112580.6|112555.6|112590.1|112565.1|112579|112554|13
1737550880000|2025-01-22 13:01:20|112579.7|112554.7|112558.6|112533.6|112579.7|112554.7|112545.7|112520.7|54
1737550890000|2025-01-22 13:01:30|112559.7|112534.7|112551.2|112526.2|112559.7|112534.7|112550.2|112525.2|23
1737550900000|2025-01-22 13:01:40|112550.7|112525.7|112574.7|112549.7|112575.8|112550.8|112550.7|112525.7|31
1737550910000|2025-01-22 13:01:50|112575.5|112550.5|112564.7|112539.7|112576.2|112551.2|112562.4|112537.4|27
1737550920000|2025-01-22 13:02:00|112564|112539|112562.6|112537.6|112570.9|112545.9|112559.9|112534.9|21
1737550930000|2025-01-22 13:02:10|112562.4|112537.4|112562.7|112537.7|112568.2|112543.2|112560.2|112535.2|15
1737550940000|2025-01-22 13:02:20|112561.9|112536.9|112576.1|112551.1|112576.1|112551.1|112561|112536|15
1737550950000|2025-01-22 13:02:30|112577|112552|112568.1|112543.1|112582.1|112557.1|112564.6|112539.6|39
1737550960000|2025-01-22 13:02:40|112567.2|112542.2|112579.8|112554.8|112581.8|112556.8|112565.6|112540.6|45
1737550970000|2025-01-22 13:02:50|112579.7|112554.7|112581.8|112556.8|112583.8|112558.8|112577.2|112552.2|17
1737550980000|2025-01-22 13:03:00|112581.6|112556.6|112590.7|112565.7|112590.7|112565.7|112576.1|112551.1|27
1737550990000|2025-01-22 13:03:10|112590.6|112565.6|112587.3|112562.3|112590.8|112565.8|112581.4|112556.4|23
1737551000000|2025-01-22 13:03:20|112586.5|112561.5|112587|112562|112587|112562|112582.7|112557.7|10
1737551010000|2025-01-22 13:03:30|112587.3|112562.3|112587.9|112562.9|112587.9|112562.9|112584.1|112559.1|8
1737551020000|2025-01-22 13:03:40|112585.7|112560.7|112576.6|112551.6|112586.4|112561.4|112569.6|112544.6|24
1737551030000|2025-01-22 13:03:50|112573.7|112548.7|112571.9|112546.9|112581.3|112556.3|112569.8|112544.8|27
1737551040000|2025-01-22 13:04:00|112572.7|112547.7|112580.1|112555.1|112584.1|112559.1|112571.6|112546.6|26
1737551050000|2025-01-22 13:04:10|112581.1|112556.1|112578.6|112553.6|112588.4|112563.4|112578.3|112553.3|34
1737551060000|2025-01-22 13:04:20|112579.4|112554.4|112569|112544|112580.1|112555.1|112561.9|112536.9|27
1737551070000|2025-01-22 13:04:30|112569.7|112544.7|112576.8|112551.8|112576.8|112551.8|112567.7|112542.7|18
1737551080000|2025-01-22 13:04:40|112577.4|112552.4|112584|112559|112585.4|112560.4|112577|112552|30
1737551090000|2025-01-22 13:04:50|112583.1|112558.1|112593.9|112568.9|112600.1|112575.1|112583.1|112558.1|45
1737551100000|2025-01-22 13:05:00|112594.8|112569.8|112590.2|112565.2|112601.5|112576.5|112589.1|112564.1|38
1737551110000|2025-01-22 13:05:10|112590.9|112565.9|112591.1|112566.1|112592|112567|112589.1|112564.1|15
1737551120000|2025-01-22 13:05:20|112590.2|112565.2|112586.8|112561.8|112590.2|112565.2|112585.6|112560.6|16
1737551130000|2025-01-22 13:05:30|112585.9|112560.9|112603.3|112578.3|112605.3|112580.3|112585.9|112560.9|18
1737551140000|2025-01-22 13:05:40|112602.5|112577.5|112591|112566|112602.5|112577.5|112590.6|112565.6|26
1737551150000|2025-01-22 13:05:50|112591.7|112566.7|112596.2|112571.2|112598.7|112573.7|112591.7|112566.7|23
1737551160000|2025-01-22 13:06:00|112596|112571|112596.8|112571.8|112596.8|112571.8|112589.7|112564.7|27
1737551170000|2025-01-22 13:06:10|112597.3|112572.3|112607.2|112582.2|112607.8|112582.8|112597.3|112572.3|17
1737551180000|2025-01-22 13:06:20|112609.6|112584.6|112606.3|112581.3|112609.6|112584.6|112598.5|112573.5|23
1737551190000|2025-01-22 13:06:30|112605.8|112580.8|112603.2|112578.2|112608.3|112583.3|112597.8|112572.8|27
1737551200000|2025-01-22 13:06:40|112603.3|112578.3|112604.1|112579.1|112604.9|112579.9|112602.5|112577.5|21
1737551210000|2025-01-22 13:06:50|112604.8|112579.8|112605.4|112580.4|112608.4|112583.4|112602.5|112577.5|21
1737551220000|2025-01-22 13:07:00|112606.5|112581.5|112610.6|112585.6|112611.3|112586.3|112604.1|112579.1|25
1737551230000|2025-01-22 13:07:10|112608.9|112583.9|112613.4|112588.4|112613.4|112588.4|112607.8|112582.8|20
1737551240000|2025-01-22 13:07:20|112612.4|112587.4|112617.4|112592.4|112618.8|112593.8|112611.6|112586.6|17
1737551250000|2025-01-22 13:07:30|112616.7|112591.7|112621.3|112596.3|112621.8|112596.8|112614.8|112589.8|22
1737551260000|2025-01-22 13:07:40|112621.6|112596.6|112592.5|112567.5|112624.8|112599.8|112591|112566|29
1737551270000|2025-01-22 13:07:50|112590.5|112565.5|112603.3|112578.3|112603.3|112578.3|112589|112564|34
1737551280000|2025-01-22 13:08:00|112599.4|112574.4|112601.8|112576.8|112605.1|112580.1|112599.4|112574.4|24
1737551290000|2025-01-22 13:08:10|112602.7|112577.7|112603.3|112578.3|112615.4|112590.4|112602.7|112577.7|33
1737551300000|2025-01-22 13:08:20|112602.4|112577.4|112585|112560|112603.1|112578.1|112579.6|112554.6|34
1737551310000|2025-01-22 13:08:30|112586.2|112561.2|112569.2|112544.2|112588.6|112563.6|112565.9|112540.9|32
1737551320000|2025-01-22 13:08:40|112570.1|112545.1|112564.1|112539.1|112573|112548|112563.6|112538.6|25
1737551330000|2025-01-22 13:08:50|112562|112537|112566.3|112541.3|112567.1|112542.1|112559.9|112534.9|25
1737551340000|2025-01-22 13:09:00|112567.3|112542.3|112563.2|112538.2|112567.3|112542.3|112561.7|112536.7|21
1737551350000|2025-01-22 13:09:10|112562.2|112537.2|112563.8|112538.8|112568.3|112543.3|112562.2|112537.2|19
1737551360000|2025-01-22 13:09:20|112564.4|112539.4|112562.2|112537.2|112566.5|112541.5|112561.4|112536.4|14
1737551370000|2025-01-22 13:09:30|112562.5|112537.5|112557.3|112532.3|112563.2|112538.2|112557.3|112532.3|18
1737551380000|2025-01-22 13:09:40|112556.9|112531.9|112561.5|112536.5|112563.2|112538.2|112556.4|112531.4|18
1737551390000|2025-01-22 13:09:50|112560.5|112535.5|112555.8|112530.8|112561.3|112536.3|112553.3|112528.3|22
1737551400000|2025-01-22 13:10:00|112555.9|112530.9|112556.9|112531.9|112559.4|112534.4|112553.4|112528.4|23
1737551410000|2025-01-22 13:10:10|112556.8|112531.8|112554.4|112529.4|112566|112541|112554.4|112529.4|18
1737551420000|2025-01-22 13:10:20|112555.2|112530.2|112555.7|112530.7|112557.4|112532.4|112554|112529|10
1737551430000|2025-01-22 13:10:30|112556.4|112531.4|112555.2|112530.2|112556.4|112531.4|112550.5|112525.5|22
1737551440000|2025-01-22 13:10:40|112556|112531|112542.7|112517.7|112556.7|112531.7|112542.4|112517.4|29
1737551450000|2025-01-22 13:10:50|112540.5|112515.5|112529.9|112504.9|112540.5|112515.5|112529.1|112504.1|21
1737551460000|2025-01-22 13:11:00|112529.1|112504.1|112534.7|112509.7|112536.3|112511.3|112523.5|112498.5|19
1737551470000|2025-01-22 13:11:10|112533.9|112508.9|112528.1|112503.1|112533.9|112508.9|112521.6|112496.6|25
1737551480000|2025-01-22 13:11:20|112530.1|112505.1|112532.2|112507.2|112532.3|112507.3|112528|112503|14
1737551490000|2025-01-22 13:11:30|112531.3|112506.3|112540.2|112515.2|112540.2|112515.2|112529.8|112504.8|25
1737551500000|2025-01-22 13:11:40|112540.5|112515.5|112538.9|112513.9|112543.1|112518.1|112537.8|112512.8|24
1737551510000|2025-01-22 13:11:50|112539.9|112514.9|112538.7|112513.7|112542|112517|112538.1|112513.1|28
1737551520000|2025-01-22 13:12:00|112539.1|112514.1|112553.5|112528.5|112556.8|112531.8|112539.1|112514.1|25
1737551530000|2025-01-22 13:12:10|112554.5|112529.5|112552.8|112527.8|112556.8|112531.8|112552.5|112527.5|17
1737551540000|2025-01-22 13:12:20|112553.6|112528.6|112550.4|112525.4|112557.3|112532.3|112547.9|112522.9|14
1737551550000|2025-01-22 13:12:30|112549.3|112524.3|112543.2|112518.2|112549.3|112524.3|112539.5|112514.5|19
1737551560000|2025-01-22 13:12:40|112542.9|112517.9|112542.3|112517.3|112546.4|112521.4|112541.4|112516.4|20
1737551570000|2025-01-22 13:12:50|112542.7|112517.7|112553.4|112528.4|112556.8|112531.8|112542.7|112517.7|22
1737551580000|2025-01-22 13:13:00|112553.2|112528.2|112558.7|112533.7|112558.7|112533.7|112553.1|112528.1|11
1737551590000|2025-01-22 13:13:10|112563.8|112538.8|112562.6|112537.6|112566.2|112541.2|112560.7|112535.7|22
1737551600000|2025-01-22 13:13:20|112562.9|112537.9|112571.2|112546.2|112571.3|112546.3|112562.7|112537.7|14
1737551610000|2025-01-22 13:13:30|112571.1|112546.1|112566.1|112541.1|112571.1|112546.1|112564.4|112539.4|12
1737551620000|2025-01-22 13:13:40|112567.1|112542.1|112571|112546|112572.3|112547.3|112566.9|112541.9|14
1737551630000|2025-01-22 13:13:50|112570.8|112545.8|112555.8|112530.8|112570.9|112545.9|112554|112529|15
1737551640000|2025-01-22 13:14:00|112556.1|112531.1|112554.8|112529.8|112556.2|112531.2|112554.8|112529.8|4
1737551650000|2025-01-22 13:14:10|112552.5|112527.5|112568.1|112543.1|112568.1|112543.1|112552.2|112527.2|21
1737551660000|2025-01-22 13:14:20|112568.4|112543.4|112576.8|112551.8|112577.8|112552.8|112565.7|112540.7|21
1737551670000|2025-01-22 13:14:30|112577.6|112552.6|112567.1|112542.1|112581.8|112556.8|112567.1|112542.1|17
1737551680000|2025-01-22 13:14:40|112567.9|112542.9|112575.2|112550.2|112575.2|112550.2|112566.9|112541.9|23
1737551690000|2025-01-22 13:14:50|112577.4|112552.4|112563.5|112538.5|112577.5|112552.5|112562.6|112537.6|23
1737551700000|2025-01-22 13:15:00|112564.1|112539.1|112565|112540|112567.1|112542.1|112564.1|112539.1|18
1737551710000|2025-01-22 13:15:10|112567.1|112542.1|112562.1|112537.1|112567.1|112542.1|112558.5|112533.5|22
1737551720000|2025-01-22 13:15:20|112559.7|112534.7|112563|112538|112563|112538|112559.5|112534.5|14
1737551730000|2025-01-22 13:15:30|112562.1|112537.1|112558|112533|112564.5|112539.5|112558|112533|17
1737551740000|2025-01-22 13:15:40|112557.8|112532.8|112563.4|112538.4|112563.5|112538.5|112557.5|112532.5|18
1737551750000|2025-01-22 13:15:50|112562.8|112537.8|112563.1|112538.1|112563.8|112538.8|112562.8|112537.8|3
1737551760000|2025-01-22 13:16:00|112562.9|112537.9|112562.2|112537.2|112564.5|112539.5|112560.8|112535.8|12
1737551770000|2025-01-22 13:16:10|112563|112538|112562.5|112537.5|112567.6|112542.6|112562.3|112537.3|24
1737551780000|2025-01-22 13:16:20|112561.7|112536.7|112556.8|112531.8|112561.7|112536.7|112556.7|112531.7|14
1737551790000|2025-01-22 13:16:30|112556.9|112531.9|112553.5|112528.5|112557|112532|112553.4|112528.4|13
1737551800000|2025-01-22 13:16:40|112554.5|112529.5|112554.7|112529.7|112559.6|112534.6|112554.5|112529.5|25
1737551810000|2025-01-22 13:16:50|112555.6|112530.6|112548.9|112523.9|112555.9|112530.9|112548.9|112523.9|10
1737551820000|2025-01-22 13:17:00|112550|112525|112549.8|112524.8|112550|112525|112547.5|112522.5|7
1737551830000|2025-01-22 13:17:10|112550.6|112525.6|112547.1|112522.1|112558.2|112533.2|112545.5|112520.5|25
1737551840000|2025-01-22 13:17:20|112546.1|112521.1|112557.7|112532.7|112557.7|112532.7|112546.1|112521.1|15
1737551850000|2025-01-22 13:17:30|112558.6|112533.6|112559.3|112534.3|112563.9|112538.9|112558.1|112533.1|19
1737551860000|2025-01-22 13:17:40|112558.5|112533.5|112567.1|112542.1|112567.7|112542.7|112558.5|112533.5|18
1737551870000|2025-01-22 13:17:50|112566.4|112541.4|112554.5|112529.5|112567.8|112542.8|112552.9|112527.9|30
1737551880000|2025-01-22 13:18:00|112554.2|112529.2|112564.2|112539.2|112565|112540|112535.9|112510.9|28
1737551890000|2025-01-22 13:18:10|112562.5|112537.5|112574.6|112549.6|112576.8|112551.8|112562.3|112537.3|23
1737551900000|2025-01-22 13:18:20|112575.8|112550.8|112575.9|112550.9|112577.1|112552.1|112574.8|112549.8|12
1737551910000|2025-01-22 13:18:30|112577|112552|112595.8|112570.8|112596|112571|112577|112552|33
1737551920000|2025-01-22 13:18:40|112595.7|112570.7|112598.4|112573.4|112599.8|112574.8|112595.6|112570.6|25
1737551930000|2025-01-22 13:18:50|112599.2|112574.2|112595.7|112570.7|112600|112575|112592.7|112567.7|21
1737551940000|2025-01-22 13:19:00|112596.6|112571.6|112608.7|112583.7|112608.7|112583.7|112594|112569|24
1737551950000|2025-01-22 13:19:10|112610.9|112585.9|112607.3|112582.3|112614.8|112589.8|112607.2|112582.2|31
1737551960000|2025-01-22 13:19:20|112607|112582|112603|112578|112607.5|112582.5|112601.6|112576.6|24
1737551970000|2025-01-22 13:19:30|112602.9|112577.9|112596.3|112571.3|112605.2|112580.2|112594.7|112569.7|29
1737551980000|2025-01-22 13:19:40|112597|112572|112598.4|112573.4|112601.8|112576.8|112597|112572|13
1737551990000|2025-01-22 13:19:50|112598.3|112573.3|112591.5|112566.5|112598.3|112573.3|112586.3|112561.3|26
1737552000000|2025-01-22 13:20:00|112590.4|112565.4|112583.8|112558.8|112590.4|112565.4|112560.5|112520.1|52
1737552010000|2025-01-22 13:20:10|112582.2|112557.2|112585.2|112560.2|112598.4|112573.4|112580.9|112555.9|35
1737552020000|2025-01-22 13:20:20|112586.2|112561.2|112578.1|112553.1|112588.3|112563.3|112574.6|112549.6|30
1737552030000|2025-01-22 13:20:30|112576.7|112551.7|112580.6|112555.6|112584.7|112559.7|112569.9|112544.9|41
1737552040000|2025-01-22 13:20:40|112579.9|112554.9|112577.6|112552.6|112585|112560|112569.7|112544.7|41
1737552050000|2025-01-22 13:20:50|112577.5|112552.5|112591.7|112566.7|112593.5|112568.5|112577.5|112552.5|31
1737552060000|2025-01-22 13:21:00|112590.6|112565.6|112592.7|112567.7|112592.9|112567.9|112589.2|112564.2|16
1737552070000|2025-01-22 13:21:10|112590.1|112565.1|112589.1|112564.1|112591.8|112566.8|112584.3|112559.3|32
1737552080000|2025-01-22 13:21:20|112589.8|112564.8|112615.1|112590.1|112619.5|112594.5|112589.8|112564.8|29
1737552090000|2025-01-22 13:21:30|112615.8|112590.8|112622.3|112597.3|112626.6|112601.6|112615.8|112590.8|30
1737552100000|2025-01-22 13:21:40|112621.1|112596.1|112613.3|112588.3|112623.3|112598.3|112613.3|112588.3|34
1737552110000|2025-01-22 13:21:50|112612.6|112587.6|112602.6|112577.6|112614.3|112589.3|112602.5|112577.5|27
1737552120000|2025-01-22 13:22:00|112604.5|112579.5|112614.6|112589.6|112619.8|112594.8|112600.9|112575.9|38
1737552130000|2025-01-22 13:22:10|112615.9|112590.9|112612.5|112587.5|112621.3|112596.3|112611.8|112586.8|38
1737552140000|2025-01-22 13:22:20|112613.4|112588.4|112617.7|112592.7|112620.3|112595.3|112610.7|112585.7|30
1737552150000|2025-01-22 13:22:30|112615.9|112590.9|112621.1|112596.1|112623.4|112598.4|112615.9|112590.9|27
1737552160000|2025-01-22 13:22:40|112621.7|112596.7|112631.8|112606.8|112631.8|112606.8|112606|112581|32
1737552170000|2025-01-22 13:22:50|112631.6|112606.6|112632|112607|112633.6|112608.6|112630|112605|20
1737552180000|2025-01-22 13:23:00|112631.8|112606.8|112633.1|112608.1|112634.5|112609.5|112631.6|112606.6|14
1737552190000|2025-01-22 13:23:10|112632.2|112607.2|112627.2|112602.2|112632.2|112607.2|112624.8|112599.8|14
1737552200000|2025-01-22 13:23:20|112628.1|112603.1|112624.9|112599.9|112628.1|112603.1|112624.8|112599.8|16
1737552210000|2025-01-22 13:23:30|112627|112602|112608.5|112583.5|112631|112606|112605.7|112580.7|28
1737552220000|2025-01-22 13:23:40|112610.2|112585.2|112611.6|112586.6|112612.1|112587.1|112607.1|112582.1|14
1737552230000|2025-01-22 13:23:50|112610.6|112585.6|112619.1|112594.1|112620.5|112595.5|112608.5|112583.5|30
1737552240000|2025-01-22 13:24:00|112619.3|112594.3|112619.7|112594.7|112623.6|112598.6|112617.5|112592.5|24
1737552250000|2025-01-22 13:24:10|112620.3|112595.3|112609.8|112584.8|112620.4|112595.4|112608.9|112583.9|23
1737552260000|2025-01-22 13:24:20|112610.4|112585.4|112605.7|112580.7|112618.7|112593.7|112605.5|112580.5|42
1737552270000|2025-01-22 13:24:30|112605.6|112580.6|112604.4|112579.4|112613|112588|112603.5|112578.5|27
1737552280000|2025-01-22 13:24:40|112603.4|112578.4|112608.8|112583.8|112609.4|112584.4|112602.1|112577.1|24
1737552290000|2025-01-22 13:24:50|112608|112583|112604|112579|112608|112583|112600.1|112575.1|24
1737552300000|2025-01-22 13:25:00|112603.7|112578.7|112604|112579|112608.8|112583.8|112602.6|112577.6|30
1737552310000|2025-01-22 13:25:10|112603|112578|112601.1|112576.1|112606.5|112581.5|112600.2|112575.2|24
1737552320000|2025-01-22 13:25:20|112596.8|112571.8|112597.9|112572.9|112600.1|112575.1|112593.4|112568.4|31
1737552330000|2025-01-22 13:25:30|112598.9|112573.9|112612.4|112587.4|112614|112589|112598.9|112573.9|20
1737552340000|2025-01-22 13:25:40|112613.2|112588.2|112625.7|112600.7|112628.6|112603.6|112611.4|112586.4|38
1737552350000|2025-01-22 13:25:50|112624.7|112599.7|112614.9|112589.9|112626|112601|112611.9|112586.9|30
1737552360000|2025-01-22 13:26:00|112613.9|112588.9|112614.1|112589.1|112627.9|112602.9|112613.3|112588.3|41
1737552370000|2025-01-22 13:26:10|112615|112590|112633.2|112608.2|112634.7|112609.7|112615|112590|37
1737552380000|2025-01-22 13:26:20|112634.1|112609.1|112631.1|112606.1|112639|112614|112628.9|112603.9|40
1737552390000|2025-01-22 13:26:30|112632.5|112607.5|112631.1|112606.1|112632.9|112607.9|112623.3|112598.3|24
1737552400000|2025-01-22 13:26:40|112629.8|112604.8|112627.5|112602.5|112630.8|112605.8|112625.9|112600.9|26
1737552410000|2025-01-22 13:26:50|112625.9|112600.9|112624.1|112599.1|112629.3|112604.3|112620.6|112595.6|31
1737552420000|2025-01-22 13:27:00|112625|112600|112624.8|112599.8|112627.1|112602.1|112621.9|112596.9|18
1737552430000|2025-01-22 13:27:10|112624.2|112599.2|112637.6|112612.6|112637.6|112612.6|112624.2|112599.2|27
1737552440000|2025-01-22 13:27:20|112637|112612|112628.2|112603.2|112637|112612|112623.9|112598.9|23
1737552450000|2025-01-22 13:27:30|112627.4|112602.4|112625.6|112600.6|112638.9|112613.9|112625.6|112600.6|22
1737552460000|2025-01-22 13:27:40|112624|112599|112618.6|112593.6|112626.6|112601.6|112616.2|112591.2|23
1737552470000|2025-01-22 13:27:50|112617.9|112592.9|112602.9|112577.9|112623.4|112598.4|112602.9|112577.9|25
1737552480000|2025-01-22 13:28:00|112603.9|112578.9|112601.8|112576.8|112604.5|112579.5|112594.1|112569.1|28
1737552490000|2025-01-22 13:28:10|112601.3|112576.3|112601.2|112576.2|112601.3|112576.3|112598.8|112573.8|18
1737552500000|2025-01-22 13:28:20|112610.9|112585.9|112603|112578|112610.9|112585.9|112602.7|112577.7|14
1737552510000|2025-01-22 13:28:30|112603.6|112578.6|112607.3|112582.3|112609.4|112584.4|112603.1|112578.1|15
1737552520000|2025-01-22 13:28:40|112607.4|112582.4|112612.8|112587.8|112615|112590|112602.5|112577.5|21
1737552530000|2025-01-22 13:28:50|112613.3|112588.3|112617|112592|112618.3|112593.3|112612.8|112587.8|22
1737552540000|2025-01-22 13:29:00|112617.1|112592.1|112621.7|112596.7|112622.1|112597.1|112617.1|112592.1|22
1737552550000|2025-01-22 13:29:10|112621.6|112596.6|112620.7|112595.7|112621.6|112596.6|112620.1|112595.1|11
1737552560000|2025-01-22 13:29:20|112620.3|112595.3|112622.9|112597.9|112622.9|112597.9|112619.8|112594.8|23
1737552570000|2025-01-22 13:29:30|112622.6|112597.6|112633.3|112608.3|112637.6|112612.6|112622.6|112597.6|15
1737552580000|2025-01-22 13:29:40|112633.9|112608.9|112636.6|112611.6|112636.6|112611.6|112632.6|112607.6|25
1737552590000|2025-01-22 13:29:50|112636.1|112611.1|112641.2|112616.2|112641.5|112616.5|112627.5|112602.5|33
1737552600000|2025-01-22 13:30:00|112641.6|112616.6|112628.2|112603.2|112641.6|112616.6|112628.2|112603.2|37
1737552610000|2025-01-22 13:30:10|112627.3|112602.3|112636.1|112611.1|112636.8|112611.8|112626.3|112601.3|22
1737552620000|2025-01-22 13:30:20|112636.5|112611.5|112631.1|112606.1|112645.5|112620.5|112631.1|112606.1|19
1737552630000|2025-01-22 13:30:30|112631.6|112606.6|112632.1|112607.1|112646.5|112621.5|112631.5|112606.5|32
1737552640000|2025-01-22 13:30:40|112631.7|112606.7|112630.6|112605.6|112632.4|112607.4|112627.7|112602.7|18
1737552650000|2025-01-22 13:30:50|112630.9|112605.9|112624|112599|112633.7|112608.7|112622.5|112597.5|31
1737552660000|2025-01-22 13:31:00|112624.6|112599.6|112627.6|112602.6|112629.5|112604.5|112622.6|112597.6|19
1737552670000|2025-01-22 13:31:10|112627.7|112602.7|112624.6|112599.6|112629|112604|112624.5|112599.5|16
1737552680000|2025-01-22 13:31:20|112626.2|112601.2|112611.4|112586.4|112630.6|112605.6|112611.4|112586.4|37
1737552690000|2025-01-22 13:31:30|112613|112588|112611.1|112586.1|112613.9|112588.9|112610.1|112585.1|16
1737552700000|2025-01-22 13:31:40|112612|112587|112608.6|112583.6|112623.4|112598.4|112607.8|112582.8|29
1737552710000|2025-01-22 13:31:50|112609.2|112584.2|112607.7|112582.7|112609.2|112584.2|112607.7|112582.7|3
1737552720000|2025-01-22 13:32:00|112609.6|112584.6|112615.3|112590.3|112615.3|112590.3|112596.6|112571.6|39
1737552730000|2025-01-22 13:32:10|112616.7|112591.7|112618.2|112593.2|112624.6|112599.6|112614.8|112589.8|41
1737552740000|2025-01-22 13:32:20|112616.4|112591.4|112625|112600|112625.6|112600.6|112611.9|112586.9|26
1737552750000|2025-01-22 13:32:30|112624.3|112599.3|112627.5|112602.5|112629.4|112604.4|112622.9|112597.9|34
1737552760000|2025-01-22 13:32:40|112628.3|112603.3|112612.6|112587.6|112628.3|112603.3|112611.2|112586.2|37
1737552770000|2025-01-22 13:32:50|112613.6|112588.6|112611.3|112586.3|112613.7|112588.7|112608.9|112583.9|12
1737552780000|2025-01-22 13:33:00|112610.4|112585.4|112617.1|112592.1|112618.9|112593.9|112604|112579|26
1737552790000|2025-01-22 13:33:10|112617.9|112592.9|112607.6|112582.6|112620.2|112595.2|112606.7|112581.7|34
1737552800000|2025-01-22 13:33:20|112608.5|112583.5|112619.1|112594.1|112623.4|112598.4|112607.6|112582.6|32
1737552810000|2025-01-22 13:33:30|112619.7|112594.7|112614.1|112589.1|112621.5|112596.5|112612.7|112587.7|16
1737552820000|2025-01-22 13:33:40|112615|112590|112610.8|112585.8|112615.8|112590.8|112608.8|112583.8|24
1737552830000|2025-01-22 13:33:50|112610|112585|112608.8|112583.8|112610|112585|112606.3|112581.3|14
1737552840000|2025-01-22 13:34:00|112608.9|112583.9|112606.5|112581.5|112609.4|112584.4|112604.6|112579.6|18
1737552850000|2025-01-22 13:34:10|112607.1|112582.1|112604.1|112579.1|112607.1|112582.1|112602|112577|22
1737552860000|2025-01-22 13:34:20|112604.7|112579.7|112601.3|112576.3|112608|112583|112601.3|112576.3|17
1737552870000|2025-01-22 13:34:30|112602.9|112577.9|112601.6|112576.6|112603.2|112578.2|112600.4|112575.4|13
1737552880000|2025-01-22 13:34:40|112602.5|112577.5|112600.6|112575.6|112603.2|112578.2|112600.6|112575.6|9
1737552890000|2025-01-22 13:34:50|112599.7|112574.7|112605.3|112580.3|112605.6|112580.6|112596.5|112571.5|9
1737552900000|2025-01-22 13:35:00|112603.9|112578.9|112598.5|112573.5|112610.5|112585.5|112597.3|112572.3|32
1737552910000|2025-01-22 13:35:10|112599.8|112574.8|112599.8|112574.8|112603.7|112578.7|112598.7|112573.7|25
1737552920000|2025-01-22 13:35:20|112601.1|112576.1|112592.2|112567.2|112607.8|112582.8|112588.3|112563.3|36
1737552930000|2025-01-22 13:35:30|112594|112569|112581|112556|112594.2|112569.2|112570.9|112545.9|51
1737552940000|2025-01-22 13:35:40|112580.4|112555.4|112578.7|112553.7|112589.3|112564.3|112576.5|112551.5|45
1737552950000|2025-01-22 13:35:50|112578.2|112553.2|112601|112576|112601|112576|112577.5|112552.5|39
1737552960000|2025-01-22 13:36:00|112599.2|112574.2|112602.4|112577.4|112608.1|112583.1|112598|112573|51
1737552970000|2025-01-22 13:36:10|112604.5|112579.5|112605.1|112580.1|112607|112582|112603.2|112578.2|22
1737552980000|2025-01-22 13:36:20|112604.3|112579.3|112610|112585|112614.7|112589.7|112601.7|112576.7|27
1737552990000|2025-01-22 13:36:30|112611.1|112586.1|112605.6|112580.6|112611.8|112586.8|112600.6|112575.6|28
1737553000000|2025-01-22 13:36:40|112605.9|112580.9|112608.9|112583.9|112612|112587|112603.9|112578.9|24
1737553010000|2025-01-22 13:36:50|112610|112585|112612.4|112587.4|112612.6|112587.6|112608.3|112583.3|22
1737553020000|2025-01-22 13:37:00|112611.5|112586.5|112628.6|112603.6|112628.6|112603.6|112607.3|112582.3|29
1737553030000|2025-01-22 13:37:10|112629.5|112604.5|112638.8|112613.8|112640.4|112615.4|112625.2|112600.2|40
1737553040000|2025-01-22 13:37:20|112637.9|112612.9|112643|112618|112643|112618|112632.2|112607.2|22
1737553050000|2025-01-22 13:37:30|112641.4|112616.4|112647.2|112622.2|112651.1|112626.1|112641.4|112616.4|28
1737553060000|2025-01-22 13:37:40|112646.9|112621.9|112645.8|112620.8|112648.1|112623.1|112641.9|112616.9|22
1737553070000|2025-01-22 13:37:50|112645|112620|112644.8|112619.8|112648.3|112623.3|112638.3|112613.3|37
1737553080000|2025-01-22 13:38:00|112647.8|112622.8|112720.7|112670.7|112721.3|112671.3|112647.8|112622.8|52
1737553090000|2025-01-22 13:38:10|112723.6|112673.6|112698.5|112673.5|112725.3|112685.9|112698.5|112669.7|54
1737553100000|2025-01-22 13:38:20|112698|112673|112702.1|112677.1|112707.2|112682.2|112697.3|112672.3|52
1737553110000|2025-01-22 13:38:30|112699|112674|112684.8|112659.8|112699.3|112674.3|112678.8|112653.8|47
1737553120000|2025-01-22 13:38:40|112684.5|112659.5|112684|112659|112691.1|112666.1|112683.2|112658.2|28
1737553130000|2025-01-22 13:38:50|112683.1|112658.1|112678.9|112653.9|112683.1|112658.1|112676.8|112651.8|23
1737553140000|2025-01-22 13:39:00|112679.2|112654.2|112687.8|112662.8|112692.1|112667.1|112678.7|112653.7|30
1737553150000|2025-01-22 13:39:10|112686.7|112661.7|112683.9|112658.9|112686.7|112661.7|112680.7|112655.7|23
1737553160000|2025-01-22 13:39:20|112685|112660|112676.4|112651.4|112685.7|112660.7|112676.3|112651.3|26
1737553170000|2025-01-22 13:39:30|112675.3|112650.3|112663.3|112638.3|112675.3|112650.3|112663.3|112638.3|34
1737553180000|2025-01-22 13:39:40|112664.4|112639.4|112671.5|112646.5|112677.3|112652.3|112664.4|112639.4|27
1737553190000|2025-01-22 13:39:50|112673.4|112648.4|112671.6|112646.6|112673.4|112648.4|112665.8|112640.8|30
1737553200000|2025-01-22 13:40:00|112671.2|112646.2|112704.7|112679.7|112705.5|112680.5|112671.2|112646.2|38
1737553210000|2025-01-22 13:40:10|112705.6|112680.6|112730|112705|112743.3|112718.3|112705.6|112680.6|49
1737553220000|2025-01-22 13:40:20|112728.8|112703.8|112723.4|112698.4|112731.3|112706.3|112715.2|112690.2|35
1737553230000|2025-01-22 13:40:30|112726.1|112701.1|112725.9|112700.9|112730.5|112705.5|112717|112692|22
1737553240000|2025-01-22 13:40:40|112722.7|112697.7|112724.2|112699.2|112730.7|112705.7|112722.7|112697.7|21
1737553250000|2025-01-22 13:40:50|112725.2|112700.2|112723.1|112698.1|112730.6|112705.6|112719|112694|37
1737553260000|2025-01-22 13:41:00|112722.2|112697.2|112708.1|112683.1|112722.2|112697.2|112704.4|112679.4|49
1737553270000|2025-01-22 13:41:10|112707|112682|112708.2|112683.2|112708.9|112683.9|112699.6|112674.6|40
1737553280000|2025-01-22 13:41:20|112708.1|112683.1|112705.4|112680.4|112708.1|112683.1|112698.4|112673.4|32
1737553290000|2025-01-22 13:41:30|112705.3|112680.3|112717.1|112692.1|112717.1|112692.1|112704.5|112679.5|27
1737553300000|2025-01-22 13:41:40|112718.5|112693.5|112720.2|112695.2|112726.3|112701.3|112718.5|112693.5|28
1737553310000|2025-01-22 13:41:50|112721.3|112696.3|112723.7|112698.7|112727.6|112702.6|112720.2|112695.2|26
1737553320000|2025-01-22 13:42:00|112723.6|112698.6|112719.2|112694.2|112723.6|112698.6|112719.2|112694.2|20
1737553330000|2025-01-22 13:42:10|112719.6|112694.6|112722.3|112697.3|112722.3|112697.3|112715.2|112690.2|21
1737553340000|2025-01-22 13:42:20|112728.1|112703.1|112699.4|112674.4|112729.3|112704.3|112695.5|112670.5|29
1737553350000|2025-01-22 13:42:30|112696.5|112671.5|112663.4|112638.4|112696.5|112671.5|112663.4|112638.4|56
1737553360000|2025-01-22 13:42:40|112665|112640|112660.5|112635.5|112669.3|112644.3|112660.5|112635.5|45
1737553370000|2025-01-22 13:42:50|112661.3|112636.3|112649.9|112624.9|112663|112638|112649.8|112624.8|29
1737553380000|2025-01-22 13:43:00|112650.5|112625.5|112639.9|112614.9|112653.8|112628.8|112639.9|112614.9|38
1737553390000|2025-01-22 13:43:10|112638.8|112613.8|112631|112606|112640.3|112615.3|112625.4|112600.4|61
1737553400000|2025-01-22 13:43:20|112630.6|112605.6|112611|112586|112630.6|112605.6|112604.4|112579.4|41
1737553410000|2025-01-22 13:43:30|112612.2|112587.2|112612.7|112587.7|112618.9|112593.9|112611.6|112586.6|32
1737553420000|2025-01-22 13:43:40|112613.1|112588.1|112611.1|112586.1|112620.5|112595.5|112611.1|112586.1|27
1737553430000|2025-01-22 13:43:50|112610.6|112585.6|112610.2|112585.2|112612.1|112587.1|112599.2|112574.2|40
1737553440000|2025-01-22 13:44:00|112611.1|112586.1|112601.4|112576.4|112625.6|112589|112599.8|112573.5|24
1737553450000|2025-01-22 13:44:10|112600.4|112575.4|112595.7|112570.7|112603.6|112578.6|112593.9|112568.9|43
1737553460000|2025-01-22 13:44:20|112594.2|112569.2|112601.7|112576.7|112601.7|112576.7|112589.3|112564.3|35
1737553470000|2025-01-22 13:44:30|112601|112576|112608.9|112583.9|112608.9|112583.9|112594.7|112569.7|31
1737553480000|2025-01-22 13:44:40|112609|112584|112620|112595|112621.4|112596.4|112608.3|112583.3|21
1737553490000|2025-01-22 13:44:50|112619.9|112594.9|112623.1|112598.1|112623.1|112598.1|112619.9|112594.9|11
1737553500000|2025-01-22 13:45:00|112621.9|112596.9|112624.1|112599.1|112628.6|112603.6|112617|112592|21
1737553510000|2025-01-22 13:45:10|112623.5|112598.5|112617.8|112592.8|112627.3|112602.3|112617.8|112592.8|19
1737553520000|2025-01-22 13:45:20|112618.7|112593.7|112626.7|112601.7|112637.4|112612.4|112618.7|112593.7|25
1737553530000|2025-01-22 13:45:30|112627.6|112602.6|112631.5|112606.5|112633.7|112608.7|112626.9|112601.9|29
1737553540000|2025-01-22 13:45:40|112633.6|112608.6|112633.1|112608.1|112639.9|112614.9|112627.8|112602.8|34
1737553550000|2025-01-22 13:45:50|112634.2|112609.2|112628.1|112603.1|112634.2|112609.2|112624|112599|23
1737553560000|2025-01-22 13:46:00|112629.2|112604.2|112613.4|112588.4|112632.6|112607.6|112611.4|112586.4|25
1737553570000|2025-01-22 13:46:10|112614.1|112589.1|112629.7|112604.7|112629.7|112604.7|112613.1|112588.1|32
1737553580000|2025-01-22 13:46:20|112624.2|112599.2|112632|112607|112634.7|112609.7|112621|112596|29
1737553590000|2025-01-22 13:46:30|112632.7|112607.7|112643.1|112618.1|112645.6|112620.6|112631.3|112606.3|25
1737553600000|2025-01-22 13:46:40|112644.8|112619.8|112652.1|112627.1|112655.7|112630.7|112640.9|112615.9|42
1737553610000|2025-01-22 13:46:50|112650.4|112625.4|112635.9|112610.9|112650.4|112625.4|112627.4|112602.4|28
1737553620000|2025-01-22 13:47:00|112634|112609|112633|112608|112639.3|112614.3|112630.7|112605.7|37
1737553630000|2025-01-22 13:47:10|112631.7|112606.7|112627.1|112602.1|112638.3|112613.3|112625.6|112600.6|38
1737553640000|2025-01-22 13:47:20|112628.1|112603.1|112632.3|112607.3|112633.9|112608.9|112628.1|112603.1|13
1737553650000|2025-01-22 13:47:30|112632.6|112607.6|112635.8|112610.8|112645.5|112620.5|112632.6|112607.6|23
1737553660000|2025-01-22 13:47:40|112636.2|112611.2|112629|112604|112636.9|112611.9|112629|112604|20
1737553670000|2025-01-22 13:47:50|112628.9|112603.9|112625.4|112600.4|112630.9|112605.9|112624.5|112599.5|25
1737553680000|2025-01-22 13:48:00|112622.3|112597.3|112619.3|112594.3|112625.2|112600.2|112619.3|112594.3|13
1737553690000|2025-01-22 13:48:10|112618.1|112593.1|112616.3|112591.3|112621|112596|112614.4|112589.4|25
1737553700000|2025-01-22 13:48:20|112614.9|112589.9|112616.7|112591.7|112617.7|112592.7|112611.9|112586.9|20
1737553710000|2025-01-22 13:48:30|112615.7|112590.7|112592.8|112567.8|112615.7|112590.7|112592.8|112567.8|29
1737553720000|2025-01-22 13:48:40|112595.5|112570.5|112586.4|112561.4|112595.8|112570.8|112586.1|112561.1|21
1737553730000|2025-01-22 13:48:50|112584.8|112559.8|112582.3|112557.3|112585.8|112560.8|112577.8|112552.8|41
1737553740000|2025-01-22 13:49:00|112586.5|112561.5|112584.6|112559.6|112591.6|112566.6|112580.6|112555.6|43
1737553750000|2025-01-22 13:49:10|112583.9|112558.9|112582.6|112557.6|112590.3|112565.3|112578.7|112553.7|34
1737553760000|2025-01-22 13:49:20|112583.4|112558.4|112578.1|112553.1|112584.3|112559.3|112578.1|112553.1|19
1737553770000|2025-01-22 13:49:30|112577.8|112552.8|112577|112552|112578.4|112553.4|112574|112549|25
1737553780000|2025-01-22 13:49:40|112576.5|112551.5|112578.5|112553.5|112580.6|112555.6|112565.3|112540.3|33
1737553790000|2025-01-22 13:49:50|112577.8|112552.8|112579.1|112554.1|112582.3|112557.3|112575|112550|33
1737553800000|2025-01-22 13:50:00|112580.6|112555.6|112581.9|112556.9|112582.9|112557.9|112577.8|112552.8|25
1737553810000|2025-01-22 13:50:10|112580.8|112555.8|112578.3|112553.3|112580.8|112555.8|112574.6|112549.6|38
1737553820000|2025-01-22 13:50:20|112581.1|112556.1|112589.7|112564.7|112591.5|112566.5|112579.9|112554.9|41
1737553830000|2025-01-22 13:50:30|112588.8|112563.8|112601.6|112576.6|112608.3|112583.3|112583|112558|36
1737553840000|2025-01-22 13:50:40|112601.4|112576.4|112573.1|112548.1|112604.4|112579.4|112573.1|112548.1|41
1737553850000|2025-01-22 13:50:50|112572.1|112547.1|112564.2|112539.2|112574.9|112549.9|112564.2|112539.2|37
1737553860000|2025-01-22 13:51:00|112564.3|112539.3|112573.5|112548.5|112578.8|112553.8|112564.3|112539.3|42
1737553870000|2025-01-22 13:51:10|112574.9|112549.9|112575.7|112550.7|112578.9|112553.9|112569.5|112544.5|32
1737553880000|2025-01-22 13:51:20|112577|112552|112568.2|112543.2|112578.7|112553.7|112567.5|112542.5|40
1737553890000|2025-01-22 13:51:30|112569.4|112544.4|112568.1|112543.1|112573|112548|112562.3|112537.3|26
1737553900000|2025-01-22 13:51:40|112568.5|112543.5|112571.2|112546.2|112571.8|112546.8|112566.3|112541.3|22
1737553910000|2025-01-22 13:51:50|112571.7|112546.7|112581.7|112556.7|112583.4|112558.4|112568|112543|38
1737553920000|2025-01-22 13:52:00|112581.6|112556.6|112582.8|112557.8|112583.5|112558.5|112577.5|112552.5|23
1737553930000|2025-01-22 13:52:10|112583.5|112558.5|112589.5|112564.5|112591.8|112566.8|112579.9|112554.9|40
1737553940000|2025-01-22 13:52:20|112591.6|112566.6|112584.2|112559.2|112597.1|112572.1|112581.1|112556.1|41
1737553950000|2025-01-22 13:52:30|112585.7|112560.7|112586.3|112561.3|112586.3|112561.3|112579.3|112554.3|16
1737553960000|2025-01-22 13:52:40|112584.4|112559.4|112585.2|112560.2|112589.6|112564.6|112580|112555|32
1737553970000|2025-01-22 13:52:50|112587.5|112562.5|112587.8|112562.8|112590.8|112565.8|112585.2|112560.2|20
1737553980000|2025-01-22 13:53:00|112589.4|112564.4|112590.7|112565.7|112592|112567|112587.1|112562.1|20
1737553990000|2025-01-22 13:53:10|112590.8|112565.8|112576.8|112551.8|112590.8|112565.8|112576.1|112551.1|30
1737554000000|2025-01-22 13:53:20|112575.7|112550.7|112551.7|112526.7|112575.7|112550.7|112545.4|112520.4|30
1737554010000|2025-01-22 13:53:30|112553.5|112528.5|112562.5|112537.5|112566.5|112541.5|112552.2|112527.2|21
1737554020000|2025-01-22 13:53:40|112562.9|112537.9|112553.4|112528.4|112564.5|112539.5|112549.1|112524.1|27
1737554030000|2025-01-22 13:53:50|112552.1|112527.1|112557|112532|112561.9|112536.9|112548.5|112523.5|35
1737554040000|2025-01-22 13:54:00|112559|112534|112554.7|112529.7|112564.7|112539.7|112554.6|112529.6|29
1737554050000|2025-01-22 13:54:10|112557.3|112532.3|112562.1|112537.1|112575.2|112550.2|112555|112530|33
1737554060000|2025-01-22 13:54:20|112560.2|112535.2|112558|112533|112562.5|112537.5|112550.4|112525.4|32
1737554070000|2025-01-22 13:54:30|112557.1|112532.1|112558.8|112533.8|112560.8|112535.8|112556.8|112531.8|15
1737554080000|2025-01-22 13:54:40|112558.6|112533.6|112549|112524|112558.6|112533.6|112548.5|112523.5|31
1737554090000|2025-01-22 13:54:50|112550.1|112525.1|112548.8|112523.8|112551.5|112526.5|112546.3|112521.3|14
1737554100000|2025-01-22 13:55:00|112547.4|112522.4|112543.6|112518.6|112547.7|112522.7|112539.7|112514.7|37
1737554110000|2025-01-22 13:55:10|112543.4|112518.4|112545.3|112520.3|112555.7|112530.7|112543.4|112518.4|35
1737554120000|2025-01-22 13:55:20|112542.9|112517.9|112522|112497|112545.2|112520.2|112522|112497|36
1737554130000|2025-01-22 13:55:30|112523|112498|112527.4|112502.4|112530.6|112505.6|112519.5|112494.5|28
1737554140000|2025-01-22 13:55:40|112527.2|112502.2|112523.7|112498.7|112527.2|112502.2|112523.7|112498.7|21
1737554150000|2025-01-22 13:55:50|112522.7|112497.7|112525.4|112500.4|112526.7|112501.7|112519.8|112494.8|21
1737554160000|2025-01-22 13:56:00|112524.9|112499.9|112527|112502|112533.1|112508.1|112522.3|112497.3|35
1737554170000|2025-01-22 13:56:10|112524.9|112499.9|112521.8|112496.8|112534.7|112509.7|112520.4|112495.4|26
1737554180000|2025-01-22 13:56:20|112520.9|112495.9|112543.4|112518.4|112547.6|112522.6|112518.2|112493.2|35
1737554190000|2025-01-22 13:56:30|112542.4|112517.4|112537.1|112512.1|112543.6|112518.6|112536.8|112511.8|24
1737554200000|2025-01-22 13:56:40|112537.6|112512.6|112547.8|112497.8|112551.1|112512.6|112529.7|112497.8|20
1737554210000|2025-01-22 13:56:50|112546.9|112496.9|112544.9|112494.9|112547.9|112497.9|112544.9|112494.9|18
1737554220000|2025-01-22 13:57:00|112546.2|112496.2|112535.8|112485.8|112546.2|112496.2|112535.2|112485.2|26
1737554230000|2025-01-22 13:57:10|112534.4|112484.4|112536.5|112486.5|112546.5|112512.9|112526.2|112482.5|37
1737554240000|2025-01-22 13:57:20|112535.2|112485.2|112544|112494|112544|112494|112532.7|112482.7|42
1737554250000|2025-01-22 13:57:30|112544.5|112494.5|112544.8|112494.8|112546.4|112496.4|112535.8|112485.8|24
1737554260000|2025-01-22 13:57:40|112544.6|112494.6|112557.2|112507.2|112557.2|112515.8|112530.9|112493.6|60
1737554270000|2025-01-22 13:57:50|112557.8|112507.8|112559.6|112534.6|112568.3|112535.2|112555.4|112507.2|45
1737554280000|2025-01-22 13:58:00|112560.6|112535.6|112554.3|112529.3|112560.7|112535.7|112549.2|112524.2|38
1737554290000|2025-01-22 13:58:10|112551.9|112526.9|112552.9|112527.9|112554.4|112529.4|112548.3|112523.3|62
1737554300000|2025-01-22 13:58:20|112552|112527|112547.2|112522.2|112552.6|112527.6|112544|112519|64
1737554310000|2025-01-22 13:58:30|112544.8|112519.8|112536.7|112511.7|112545.5|112520.5|112534.6|112509.6|51
1737554320000|2025-01-22 13:58:40|112537.7|112512.7|112535.7|112510.7|112539.2|112514.2|112530.8|112505.8|55
1737554330000|2025-01-22 13:58:50|112536.5|112511.5|112543.9|112518.9|112545.5|112520.5|112532.3|112507.3|44
1737554340000|2025-01-22 13:59:00|112544.1|112519.1|112542.9|112517.9|112551.2|112526.2|112541.2|112516.2|67
1737554350000|2025-01-22 13:59:10|112543.8|112518.8|112542.4|112517.4|112546|112521|112537.4|112512.4|64
1737554360000|2025-01-22 13:59:20|112543.1|112518.1|112553.5|112528.5|112555|112530|112543.1|112518.1|60
1737554370000|2025-01-22 13:59:30|112553.8|112528.8|112566.2|112541.2|112566.3|112541.3|112552.3|112527.3|51
1737554380000|2025-01-22 13:59:40|112565.5|112540.5|112569.2|112544.2|112571.4|112546.4|112565.5|112540.5|47
1737554390000|2025-01-22 13:59:50|112569.9|112544.9|112578.6|112553.6|112581.7|112556.7|112564.6|112539.6|62
1737554400000|2025-01-22 14:00:00|112581|112556|112587.3|112562.3|112588.9|112563.9|112581|112556|31
1737554410000|2025-01-22 14:00:10|112588.1|112563.1|112595|112570|112597.6|112572.6|112588.1|112563.1|19
1737554420000|2025-01-22 14:00:20|112595.9|112570.9|112611.4|112561.4|112614.5|112571.7|112584.4|112546.2|33
1737554430000|2025-01-22 14:00:30|112610.9|112560.9|112613.2|112563.2|112615.1|112565.1|112607.1|112557.1|39
1737554440000|2025-01-22 14:00:40|112612.4|112562.4|112603.2|112553.2|112613|112563|112603.2|112553.2|24
1737554450000|2025-01-22 14:00:50|112603.3|112553.3|112605.2|112555.2|112607.8|112557.8|112599.6|112549.6|27
1737554460000|2025-01-22 14:01:00|112605.8|112555.8|112616.9|112566.9|112618.2|112568.2|112605|112555|46
1737554470000|2025-01-22 14:01:10|112618.9|112568.9|112618.8|112568.8|112623.3|112573.3|112612.1|112562.1|48
1737554480000|2025-01-22 14:01:20|112615.9|112565.9|112623.5|112573.5|112625.8|112575.8|112614|112564|62
1737554490000|2025-01-22 14:01:30|112622.2|112572.2|112585.4|112560.4|112626.7|112576.7|112585.4|112560.4|37
1737554500000|2025-01-22 14:01:40|112585.2|112560.2|112580.9|112555.9|112585.2|112560.2|112571.6|112546.6|30
1737554510000|2025-01-22 14:01:50|112580.6|112555.6|112592.8|112567.8|112596.7|112571.7|112580.2|112555.2|46
1737554520000|2025-01-22 14:02:00|112586.8|112561.8|112579.9|112554.9|112589.1|112564.1|112579.7|112554.7|25
1737554530000|2025-01-22 14:02:10|112579.7|112554.7|112574.5|112549.5|112584.9|112559.9|112572.3|112547.3|25
1737554540000|2025-01-22 14:02:20|112573|112548|112565.8|112540.8|112573|112548|112561.6|112536.6|25
1737554550000|2025-01-22 14:02:30|112571.7|112546.7|112577|112552|112591.8|112566.8|112571.7|112546.7|55
1737554560000|2025-01-22 14:02:40|112578.1|112553.1|112581|112556|112590.2|112565.2|112576.8|112551.8|28
1737554570000|2025-01-22 14:02:50|112579.5|112554.5|112580.6|112555.6|112580.7|112555.7|112573|112548|30
1737554580000|2025-01-22 14:03:00|112581.9|112556.9|112604.1|112579.1|112604.1|112579.1|112581.9|112556.9|37
1737554590000|2025-01-22 14:03:10|112603.1|112578.1|112600.5|112575.5|112606|112581|112594.2|112569.2|32
1737554600000|2025-01-22 14:03:20|112600.9|112575.9|112618.2|112568.2|112618.2|112587.6|112592.6|112564.7|31
1737554610000|2025-01-22 14:03:30|112618|112593|112611.3|112586.3|112625.9|112593|112609.6|112571.3|55
1737554620000|2025-01-22 14:03:40|112610.5|112585.5|112615.2|112590.2|112617.4|112592.4|112609.6|112584.6|44
1737554630000|2025-01-22 14:03:50|112613.6|112588.6|112646.7|112621.7|112653.1|112626.3|112612.6|112587.6|59
1737554640000|2025-01-22 14:04:00|112644.3|112619.3|112644.8|112619.8|112651.5|112626.5|112630.8|112605.8|61
1737554650000|2025-01-22 14:04:10|112641.7|112616.7|112641.1|112616.1|112648.6|112623.6|112636.1|112611.1|53
1737554660000|2025-01-22 14:04:20|112640.3|112615.3|112649.7|112624.7|112651.1|112626.1|112627.8|112602.8|62
1737554670000|2025-01-22 14:04:30|112647.8|112622.8|112648.3|112623.3|112650.5|112625.5|112646.7|112621.7|20
1737554680000|2025-01-22 14:04:40|112649|112624|112639.7|112614.7|112649|112624|112639.7|112614.7|26
1737554690000|2025-01-22 14:04:50|112638.4|112613.4|112652|112627|112655|112630|112638.4|112613.4|58
1737554700000|2025-01-22 14:05:00|112652.6|112627.6|112658.5|112633.5|112660.1|112635.1|112652.6|112627.6|26
1737554710000|2025-01-22 14:05:10|112657.4|112632.4|112659.6|112634.6|112659.7|112634.7|112653.9|112628.9|26
1737554720000|2025-01-22 14:05:20|112660.4|112635.4|112661.6|112636.6|112661.6|112636.6|112655.2|112630.2|29
1737554730000|2025-01-22 14:05:30|112664.5|112639.5|112667.6|112642.6|112668.4|112643.4|112661.7|112636.7|33
1737554740000|2025-01-22 14:05:40|112667.2|112642.2|112657.2|112632.2|112669.9|112644.9|112655.7|112630.7|33
1737554750000|2025-01-22 14:05:50|112657.5|112632.5|112665.5|112640.5|112665.5|112640.5|112655.7|112630.7|26
1737554760000|2025-01-22 14:06:00|112669.1|112644.1|112697|112672|112701.5|112676.5|112669.1|112644.1|51
1737554770000|2025-01-22 14:06:10|112697.7|112672.7|112704|112679|112710.3|112685.3|112692.2|112667.2|42
1737554780000|2025-01-22 14:06:20|112704.9|112679.9|112703.5|112678.5|112714.4|112689.4|112701.7|112676.7|45
1737554790000|2025-01-22 14:06:30|112704.3|112679.3|112682|112657|112705.2|112680.2|112679.1|112654.1|57
1737554800000|2025-01-22 14:06:40|112684.6|112659.6|112685.3|112660.3|112687.2|112662.2|112679.2|112654.2|23
1737554810000|2025-01-22 14:06:50|112687|112662|112680.3|112655.3|112687|112662|112679.1|112654.1|18
1737554820000|2025-01-22 14:07:00|112679.6|112654.6|112683.6|112658.6|112686.9|112661.9|112677.7|112652.7|36
1737554830000|2025-01-22 14:07:10|112684.5|112659.5|112693.5|112668.5|112697.4|112672.4|112683.4|112658.4|43
1737554840000|2025-01-22 14:07:20|112694.5|112669.5|112695.3|112670.3|112698.2|112673.2|112689.1|112664.1|34
1737554850000|2025-01-22 14:07:30|112695.6|112670.6|112712.1|112687.1|112719.9|112694.9|112695.6|112670.6|47
1737554860000|2025-01-22 14:07:40|112702.2|112677.2|112716.2|112691.2|112719.1|112694.1|112700.3|112675.3|39
1737554870000|2025-01-22 14:07:50|112716.3|112691.3|112716.2|112691.2|112722.8|112697.8|112707.9|112682.9|48
1737554880000|2025-01-22 14:08:00|112716.3|112691.3|112720.7|112695.7|112723.3|112698.3|112713.3|112688.3|41
1737554890000|2025-01-22 14:08:10|112723.6|112698.6|112715|112690|112725.6|112700.6|112709|112684|40
1737554900000|2025-01-22 14:08:20|112713.8|112688.8|112706.6|112681.6|112716.1|112691.1|112703.3|112678.3|32
1737554910000|2025-01-22 14:08:30|112703.9|112678.9|112713.6|112688.6|112714.9|112689.9|112703.9|112678.9|31
1737554920000|2025-01-22 14:08:40|112714.7|112689.7|112719.2|112694.2|112725.5|112700.5|112714.7|112689.7|39
1737554930000|2025-01-22 14:08:50|112721|112696|112717.3|112692.3|112726.8|112701.8|112713.1|112688.1|38
1737554940000|2025-01-22 14:09:00|112716.3|112691.3|112722.1|112697.1|112730.5|112705.5|112715.4|112690.4|40
1737554950000|2025-01-22 14:09:10|112728.6|112703.6|112725.8|112700.8|112733.6|112708.6|112723|112698|51
1737554960000|2025-01-22 14:09:20|112726.9|112701.9|112728.5|112703.5|112738|112713|112723.1|112698.1|41
1737554970000|2025-01-22 14:09:30|112728.3|112703.3|112745.7|112720.7|112746.6|112721.6|112728.3|112703.3|41
1737554980000|2025-01-22 14:09:40|112744.6|112719.6|112731.6|112706.6|112744.6|112719.6|112729|112704|28
1737554990000|2025-01-22 14:09:50|112732.3|112707.3|112736.8|112711.8|112737.9|112712.9|112730.1|112705.1|33
1737555000000|2025-01-22 14:10:00|112737.2|112712.2|112749.6|112724.6|112749.9|112724.9|112736.9|112711.9|32
1737555010000|2025-01-22 14:10:10|112750.2|112725.2|112755.8|112730.8|112759|112734|112747.9|112722.9|38
1737555020000|2025-01-22 14:10:20|112755.5|112730.5|112771|112746|112774.6|112749.6|112754.7|112729.7|36
1737555030000|2025-01-22 14:10:30|112770.5|112745.5|112776.1|112751.1|112776.6|112751.6|112768.5|112743.5|44
1737555040000|2025-01-22 14:10:40|112776.7|112751.7|112777.8|112752.8|112781.9|112756.9|112771.8|112746.8|41
1737555050000|2025-01-22 14:10:50|112775.7|112750.7|112785.8|112760.8|112785.8|112760.8|112766.9|112741.9|42
1737555060000|2025-01-22 14:11:00|112785.2|112760.2|112775.9|112750.9|112785.2|112760.2|112772.5|112747.5|33
1737555070000|2025-01-22 14:11:10|112777.2|112752.2|112763.1|112738.1|112782.8|112757.8|112762.5|112737.5|48
1737555080000|2025-01-22 14:11:20|112764.8|112739.8|112776|112751|112776|112751|112762.3|112737.3|33
1737555090000|2025-01-22 14:11:30|112770|112745|112778.8|112753.8|112790.4|112765.4|112770|112745|28
1737555100000|2025-01-22 14:11:40|112779.4|112754.4|112785.7|112760.7|112787.3|112762.3|112777.7|112752.7|33
1737555110000|2025-01-22 14:11:50|112787.3|112762.3|112791.1|112766.1|112799.7|112774.7|112783.2|112758.2|26
1737555120000|2025-01-22 14:12:00|112790.9|112765.9|112808.5|112783.5|112817.8|112792.8|112790.5|112765.5|46
1737555130000|2025-01-22 14:12:10|112809.1|112784.1|112810.6|112785.6|112810.6|112785.6|112801.6|112776.6|34
1737555140000|2025-01-22 14:12:20|112809.7|112784.7|112810.7|112785.7|112814.9|112789.9|112807|112782|44
1737555150000|2025-01-22 14:12:30|112810.2|112785.2|112811|112786|112811.9|112786.9|112793.9|112768.9|57
1737555160000|2025-01-22 14:12:40|112810|112785|112813.4|112788.4|112818.1|112793.1|112807.6|112782.6|40
1737555170000|2025-01-22 14:12:50|112814.2|112789.2|112799.8|112774.8|112820.4|112795.4|112799.8|112774.8|18
1737555180000|2025-01-22 14:13:00|112800.7|112775.7|112787.7|112762.7|112805.5|112780.5|112784.8|112759.8|41
1737555190000|2025-01-22 14:13:10|112790.8|112765.8|112795|112770|112795|112770|112789.4|112764.4|29
1737555200000|2025-01-22 14:13:20|112794.2|112769.2|112777.9|112752.9|112794.3|112769.3|112773.2|112748.2|34
1737555210000|2025-01-22 14:13:30|112779.2|112754.2|112790.4|112765.4|112790.4|112765.4|112776.2|112751.2|28
1737555220000|2025-01-22 14:13:40|112789.6|112764.6|112790.3|112765.3|112793.2|112768.2|112786.6|112761.6|22
1737555230000|2025-01-22 14:13:50|112787.9|112762.9|112778.7|112753.7|112789.6|112764.6|112775.8|112750.8|29
1737555240000|2025-01-22 14:14:00|112780|112755|112781.9|112756.9|112785.7|112760.7|112774.4|112749.4|24
1737555250000|2025-01-22 14:14:10|112783.8|112758.8|112790.4|112765.4|112790.4|112765.4|112776.3|112751.3|33
1737555260000|2025-01-22 14:14:20|112788.3|112763.3|112782.8|112757.8|112788.9|112763.9|112781.5|112756.5|28
1737555270000|2025-01-22 14:14:30|112784|112759|112788.1|112763.1|112789.6|112764.6|112784|112759|31
1737555280000|2025-01-22 14:14:40|112788|112763|112788.1|112763.1|112791.5|112766.5|112783.7|112758.7|53
1737555290000|2025-01-22 14:14:50|112788.9|112763.9|112787.3|112762.3|112791.4|112766.4|112785.5|112760.5|35
1737555300000|2025-01-22 14:15:00|112787.2|112762.2|112787.1|112762.1|112791.8|112766.8|112782.4|112757.4|30
1737555310000|2025-01-22 14:15:10|112789.8|112764.8|112794|112769|112794|112769|112783.1|112758.1|31
1737555320000|2025-01-22 14:15:20|112793.3|112768.3|112781.8|112756.8|112793.3|112768.3|112779.7|112754.7|33
1737555330000|2025-01-22 14:15:30|112779|112754|112779|112754|112787.9|112762.9|112776|112751|38
1737555340000|2025-01-22 14:15:40|112779.4|112754.4|112770.3|112745.3|112783.6|112758.6|112768|112743|30
1737555350000|2025-01-22 14:15:50|112773.3|112748.3|112788.6|112763.6|112789.5|112764.5|112773.3|112748.3|35
1737555360000|2025-01-22 14:16:00|112785.7|112760.7|112780.5|112755.5|112785.7|112760.7|112778.7|112753.7|20
1737555370000|2025-01-22 14:16:10|112781.2|112756.2|112782.3|112757.3|112786|112761|112775.9|112750.9|26
1737555380000|2025-01-22 14:16:20|112783.4|112758.4|112778.4|112753.4|112791.1|112766.1|112777.6|112752.6|35
1737555390000|2025-01-22 14:16:30|112776.7|112751.7|112764.6|112739.6|112778|112753|112760.7|112735.7|28
1737555400000|2025-01-22 14:16:40|112763.8|112738.8|112757.8|112732.8|112765.4|112740.4|112757.3|112732.3|40
1737555410000|2025-01-22 14:16:50|112757.5|112732.5|112754.5|112729.5|112758.1|112733.1|112750.1|112725.1|27
1737555420000|2025-01-22 14:17:00|112755.6|112730.6|112738.1|112713.1|112756|112731|112738.1|112713.1|32
1737555430000|2025-01-22 14:17:10|112739.4|112714.4|112734.4|112709.4|112739.4|112714.4|112732.2|112707.2|30
1737555440000|2025-01-22 14:17:20|112733.5|112708.5|112738|112713|112740.2|112715.2|112733.5|112708.5|15
1737555450000|2025-01-22 14:17:30|112738.7|112713.7|112737.2|112712.2|112741.1|112716.1|112735.4|112710.4|26
1737555460000|2025-01-22 14:17:40|112736.6|112711.6|112736.4|112711.4|112741.1|112716.1|112735.1|112710.1|33
1737555470000|2025-01-22 14:17:50|112735.8|112710.8|112729.3|112704.3|112737.9|112712.9|112715.5|112690.5|49
1737555480000|2025-01-22 14:18:00|112729.1|112704.1|112729.5|112704.5|112734.2|112709.2|112724.5|112699.5|49
1737555490000|2025-01-22 14:18:10|112729.6|112704.6|112738.7|112713.7|112743.5|112718.5|112729.6|112704.6|45
1737555500000|2025-01-22 14:18:20|112739.6|112714.6|112742.2|112717.2|112743.4|112718.4|112735.5|112710.5|33
1737555510000|2025-01-22 14:18:30|112741.6|112716.6|112735.7|112710.7|112741.6|112716.6|112734.2|112709.2|23
1737555520000|2025-01-22 14:18:40|112735.3|112710.3|112730.4|112705.4|112736.3|112711.3|112728.1|112703.1|34
1737555530000|2025-01-22 14:18:50|112731|112706|112730.5|112705.5|112732.4|112707.4|112728.6|112703.6|30
1737555540000|2025-01-22 14:19:00|112730.1|112705.1|112695.3|112670.3|112730.5|112705.5|112687|112662|44
1737555550000|2025-01-22 14:19:10|112696.1|112671.1|112686.8|112661.8|112713.6|112688.6|112684.5|112659.5|53
1737555560000|2025-01-22 14:19:20|112684.1|112659.1|112677.8|112652.8|112688.3|112663.3|112677.8|112652.8|46
1737555570000|2025-01-22 14:19:30|112680.1|112655.1|112686.9|112661.9|112689.4|112664.4|112678.6|112653.6|56
1737555580000|2025-01-22 14:19:40|112686.1|112661.1|112689.3|112664.3|112694|112669|112683.9|112658.9|43
1737555590000|2025-01-22 14:19:50|112690.2|112665.2|112683.7|112658.7|112690.2|112665.2|112681.6|112656.6|32
1737555600000|2025-01-22 14:20:00|112685.2|112660.2|112683.2|112658.2|112690.3|112665.3|112676.7|112651.7|59
1737555610000|2025-01-22 14:20:10|112680.3|112655.3|112679.3|112654.3|112690.3|112665.3|112675.2|112650.2|56
1737555620000|2025-01-22 14:20:20|112678.6|112653.6|112684.2|112659.2|112686.6|112661.6|112676.8|112651.8|43
1737555630000|2025-01-22 14:20:30|112683.4|112658.4|112683.2|112658.2|112685.6|112660.6|112680.8|112655.8|48
1737555640000|2025-01-22 14:20:40|112684.3|112659.3|112694.6|112669.6|112696.6|112671.6|112684|112659|38
1737555650000|2025-01-22 14:20:50|112695.3|112670.3|112681.9|112656.9|112696.6|112671.6|112673.2|112648.2|42
1737555660000|2025-01-22 14:21:00|112681.6|112656.6|112689.4|112664.4|112691.7|112666.7|112680.2|112655.2|34
1737555670000|2025-01-22 14:21:10|112688.6|112663.6|112701.2|112676.2|112701.3|112676.3|112688.4|112663.4|36
1737555680000|2025-01-22 14:21:20|112700.2|112675.2|112707|112682|112709|112684|112700.2|112675.2|40
1737555690000|2025-01-22 14:21:30|112706|112681|112707.9|112682.9|112710.2|112685.2|112703.7|112678.7|43
1737555700000|2025-01-22 14:21:40|112708.8|112683.8|112702.6|112677.6|112708.8|112683.8|112701.6|112676.6|31
1737555710000|2025-01-22 14:21:50|112703.4|112678.4|112697.6|112672.6|112706.1|112681.1|112695.9|112670.9|44
1737555720000|2025-01-22 14:22:00|112699.5|112674.5|112698.8|112673.8|112704.1|112679.1|112694.9|112669.9|49
1737555730000|2025-01-22 14:22:10|112699|112674|112701.2|112676.2|112704.8|112679.8|112695.5|112670.5|44
1737555740000|2025-01-22 14:22:20|112698.1|112673.1|112700|112675|112705.3|112680.3|112694.4|112669.4|61
1737555750000|2025-01-22 14:22:30|112699|112674|112699.8|112674.8|112704.2|112679.2|112696.9|112671.9|40
1737555760000|2025-01-22 14:22:40|112700.7|112675.7|112729.8|112704.8|112737.6|112712.6|112700.7|112675.7|68
1737555770000|2025-01-22 14:22:50|112733.5|112708.5|112741.6|112716.6|112742.6|112717.6|112727.7|112702.7|60
1737555780000|2025-01-22 14:23:00|112741.7|112716.7|112741.8|112716.8|112742.6|112717.6|112737.9|112712.9|29
1737555790000|2025-01-22 14:23:10|112739.2|112714.2|112745.2|112720.2|112746.3|112721.3|112736.7|112711.7|40
1737555800000|2025-01-22 14:23:20|112744.4|112719.4|112726.2|112701.2|112745.7|112720.7|112722.5|112697.5|52
1737555810000|2025-01-22 14:23:30|112721.6|112696.6|112710.5|112685.5|112727.3|112702.3|112710.5|112685.5|38
1737555820000|2025-01-22 14:23:40|112709.8|112684.8|112709|112684|112716.1|112691.1|112701.6|112676.6|35
1737555830000|2025-01-22 14:23:50|112708.8|112683.8|112704.2|112679.2|112710.3|112685.3|112702.8|112677.8|28
1737555840000|2025-01-22 14:24:00|112705.7|112680.7|112709.6|112684.6|112712.3|112687.3|112705.7|112680.7|28
1737555850000|2025-01-22 14:24:10|112707.7|112682.7|112703.1|112678.1|112710.1|112685.1|112701.6|112676.6|24
1737555860000|2025-01-22 14:24:20|112702.7|112677.7|112685.3|112660.3|112704.3|112679.3|112683.9|112658.9|56
1737555870000|2025-01-22 14:24:30|112684.5|112659.5|112682.1|112657.1|112688.5|112663.5|112679.2|112654.2|33
1737555880000|2025-01-22 14:24:40|112683|112658|112691.3|112666.3|112692.6|112667.6|112677.5|112652.5|35
1737555890000|2025-01-22 14:24:50|112691|112666|112680.2|112655.2|112702.1|112677.1|112679.1|112654.1|47
1737555900000|2025-01-22 14:25:00|112681.1|112656.1|112673.8|112648.8|112681.1|112656.1|112667.5|112642.5|29
1737555910000|2025-01-22 14:25:10|112672.2|112647.2|112671.7|112646.7|112674.7|112649.7|112669|112644|26
1737555920000|2025-01-22 14:25:20|112673.2|112648.2|112662.8|112637.8|112673.2|112648.2|112656.4|112631.4|45
1737555930000|2025-01-22 14:25:30|112667.8|112642.8|112664.8|112639.8|112678.3|112653.3|112658.2|112633.2|51
1737555940000|2025-01-22 14:25:40|112663.6|112638.6|112692.3|112667.3|112699.4|112674.4|112663.4|112638.4|60
1737555950000|2025-01-22 14:25:50|112692|112667|112685.5|112660.5|112696.3|112671.3|112683.6|112658.6|43
1737555960000|2025-01-22 14:26:00|112683.3|112658.3|112691.9|112666.9|112692.4|112667.4|112682.5|112657.5|35
1737555970000|2025-01-22 14:26:10|112691.3|112666.3|112690.6|112665.6|112703|112678|112689|112664|30
1737555980000|2025-01-22 14:26:20|112691.5|112666.5|112717.9|112692.9|112720.4|112695.4|112690.7|112665.7|50
1737555990000|2025-01-22 14:26:30|112716.2|112691.2|112717.9|112692.9|112722.4|112697.4|112707.6|112682.6|52
1737556000000|2025-01-22 14:26:40|112718.3|112693.3|112722.7|112697.7|112727.7|112702.7|112718.3|112693.3|38
1737556010000|2025-01-22 14:26:50|112722|112697|112741.3|112716.3|112742.4|112717.4|112722|112697|46
1737556020000|2025-01-22 14:27:00|112742|112717|112735.4|112710.4|112746|112721|112731.9|112706.9|34
1737556030000|2025-01-22 14:27:10|112734.7|112709.7|112741.7|112716.7|112744.5|112719.5|112732.7|112707.7|42
1737556040000|2025-01-22 14:27:20|112738.2|112713.2|112735.9|112710.9|112747.1|112722.1|112730.6|112705.6|66
1737556050000|2025-01-22 14:27:30|112737|112712|112741.8|112716.8|112742.4|112717.4|112736|112711|34
1737556060000|2025-01-22 14:27:40|112736.9|112711.9|112743.9|112718.9|112745.2|112720.2|112735.5|112710.5|36
1737556070000|2025-01-22 14:27:50|112743.4|112718.4|112738.3|112713.3|112743.9|112718.9|112733.4|112708.4|32
1737556080000|2025-01-22 14:28:00|112738.5|112713.5|112740.5|112715.5|112740.5|112715.5|112735|112710|32
1737556090000|2025-01-22 14:28:10|112740.8|112715.8|112741.5|112716.5|112748.5|112723.5|112734.9|112709.9|37
1737556100000|2025-01-22 14:28:20|112742.6|112717.6|112732.8|112707.8|112743.5|112718.5|112727.5|112702.5|43
1737556110000|2025-01-22 14:28:30|112732.9|112707.9|112735.1|112710.1|112736.3|112711.3|112729|112704|36
1737556120000|2025-01-22 14:28:40|112735.6|112710.6|112741.9|112716.9|112741.9|112716.9|112735.1|112710.1|27
1737556130000|2025-01-22 14:28:50|112742.8|112717.8|112741.7|112716.7|112743.9|112718.9|112738.4|112713.4|17
1737556140000|2025-01-22 14:29:00|112738.9|112713.9|112743.4|112718.4|112751.5|112726.5|112738.8|112713.8|38
1737556150000|2025-01-22 14:29:10|112744|112719|112749|112724|112751.5|112726.5|112741.8|112716.8|37
1737556160000|2025-01-22 14:29:20|112749.6|112724.6|112740.4|112715.4|112750.7|112725.7|112732.4|112707.4|37
1737556170000|2025-01-22 14:29:30|112741.1|112716.1|112757.7|112732.7|112759.9|112734.9|112741.1|112716.1|47
1737556180000|2025-01-22 14:29:40|112757.1|112732.1|112748.8|112723.8|112757.1|112732.1|112744.9|112719.9|42
1737556190000|2025-01-22 14:29:50|112749.6|112724.6|112757.1|112732.1|112759.8|112734.8|112746.4|112721.4|48
1737556200000|2025-01-22 14:30:00|112754|112729|112772.7|112747.7|112779.3|112754.3|112751.1|112726.1|55
1737556210000|2025-01-22 14:30:10|112773.8|112748.8|112791.5|112766.5|112791.5|112766.5|112771.6|112746.6|49
1737556220000|2025-01-22 14:30:20|112790.3|112765.3|112804|112779|112811.7|112786.7|112784.5|112759.5|59
1737556230000|2025-01-22 14:30:30|112803.5|112778.5|112818.8|112793.8|112821.1|112796.1|112803.5|112778.5|49
1737556240000|2025-01-22 14:30:40|112820|112795|112811.9|112786.9|112820|112795|112810.1|112785.1|30
1737556250000|2025-01-22 14:30:50|112814.6|112789.6|112814.1|112789.1|112821.2|112796.2|112811.5|112786.5|38
1737556260000|2025-01-22 14:31:00|112813.8|112788.8|112795.2|112770.2|112815.4|112790.4|112789.5|112764.5|68
1737556270000|2025-01-22 14:31:10|112795.5|112770.5|112795|112770|112796.7|112771.7|112785.1|112760.1|56
1737556280000|2025-01-22 14:31:20|112793.5|112768.5|112785.4|112760.4|112794.9|112769.9|112775.7|112750.7|38
1737556290000|2025-01-22 14:31:30|112784.2|112759.2|112777|112752|112786.4|112761.4|112776.6|112751.6|41
1737556300000|2025-01-22 14:31:40|112776.4|112751.4|112811.5|112786.5|112820.4|112795.4|112776.4|112751.4|59
1737556310000|2025-01-22 14:31:50|112813.2|112788.2|112827.2|112802.2|112829.5|112804.5|112812.2|112787.2|63
1737556320000|2025-01-22 14:32:00|112826.6|112801.6|112807.2|112782.2|112832.8|112807.8|112804.5|112779.5|49
1737556330000|2025-01-22 14:32:10|112808|112783|112826.3|112801.3|112828.1|112803.1|112808|112783|44
1737556340000|2025-01-22 14:32:20|112823.4|112798.4|112815.3|112790.3|112828.8|112803.8|112813|112788|52
1737556350000|2025-01-22 14:32:30|112814.3|112789.3|112835.1|112810.1|112837.3|112812.3|112809.8|112784.8|45
1737556360000|2025-01-22 14:32:40|112832.4|112807.4|112834.3|112809.3|112842.4|112817.4|112830.6|112805.6|38
1737556370000|2025-01-22 14:32:50|112835.1|112810.1|112838.4|112813.4|112842.7|112817.7|112834.9|112809.9|42
1737556380000|2025-01-22 14:33:00|112835|112810|112825.1|112800.1|112836.1|112811.1|112822.5|112797.5|27
1737556390000|2025-01-22 14:33:10|112827.4|112802.4|112845|112820|112847.5|112822.5|112824.1|112799.1|41
1737556400000|2025-01-22 14:33:20|112845.3|112820.3|112847|112822|112854.5|112829.5|112845.1|112820.1|34
1737556410000|2025-01-22 14:33:30|112848.1|112823.1|112851.9|112826.9|112855.6|112830.6|112846.2|112821.2|29
1737556420000|2025-01-22 14:33:40|112851.3|112826.3|112842.2|112817.2|112855.3|112830.3|112840.1|112815.1|38
1737556430000|2025-01-22 14:33:50|112843|112818|112847.5|112822.5|112848.9|112823.9|112840.5|112815.5|34
1737556440000|2025-01-22 14:34:00|112849.1|112824.1|112825.5|112800.5|112849.1|112824.1|112820.2|112779|35
1737556450000|2025-01-22 14:34:10|112824.8|112799.8|112829.3|112804.3|112829.3|112804.3|112809.9|112784.9|45
1737556460000|2025-01-22 14:34:20|112831|112806|112804.5|112779.5|112831|112806|112799.1|112774.1|42
1737556470000|2025-01-22 14:34:30|112805.2|112780.2|112795.3|112770.3|112805.2|112780.2|112788.1|112763.1|42
1737556480000|2025-01-22 14:34:40|112798.1|112773.1|112789.6|112764.6|112799.1|112774.1|112778.7|112753.7|48
1737556490000|2025-01-22 14:34:50|112790.8|112765.8|112795.8|112770.8|112803.1|112778.1|112788.7|112763.7|46
1737556500000|2025-01-22 14:35:00|112796.8|112771.8|112795.8|112770.8|112812.4|112787.4|112786|112761|46
1737556510000|2025-01-22 14:35:10|112801.5|112776.5|112814.9|112789.9|112823.3|112798.3|112801.5|112776.5|51
1737556520000|2025-01-22 14:35:20|112814.6|112789.6|112820.7|112795.7|112832.3|112807.3|112814.6|112789.6|55
1737556530000|2025-01-22 14:35:30|112821.6|112796.6|112817.3|112792.3|112826|112801|112815.2|112790.2|44
1737556540000|2025-01-22 14:35:40|112815.6|112790.6|112808.5|112783.5|112817.2|112792.2|112799|112774|28
1737556550000|2025-01-22 14:35:50|112809.5|112784.5|112819.3|112794.3|112822.4|112797.4|112808.9|112783.9|53
1737556560000|2025-01-22 14:36:00|112819|112794|112819.6|112794.6|112828|112803|112808.1|112783.1|56
1737556570000|2025-01-22 14:36:10|112821.8|112796.8|112817|112792|112834.6|112809.6|112816.3|112791.3|44
1737556580000|2025-01-22 14:36:20|112817.9|112792.9|112830.2|112805.2|112837|112812|112813.6|112788.6|53
1737556590000|2025-01-22 14:36:30|112827.2|112802.2|112822|112797|112833|112808|112820.3|112795.3|28
1737556600000|2025-01-22 14:36:40|112821.4|112796.4|112820.6|112795.6|112841.5|112816.5|112817.9|112792.9|59
1737556610000|2025-01-22 14:36:50|112821.7|112796.7|112804.9|112779.9|112821.7|112796.7|112804.9|112779.9|46
1737556620000|2025-01-22 14:37:00|112803.7|112778.7|112798.6|112773.6|112811.9|112786.9|112795.3|112770.3|35
1737556630000|2025-01-22 14:37:10|112796.5|112771.5|112798.2|112773.2|112802.7|112777.7|112793.4|112768.4|27
1737556640000|2025-01-22 14:37:20|112799.7|112774.7|112793.1|112768.1|112802.4|112777.4|112791.5|112766.5|27
1737556650000|2025-01-22 14:37:30|112791.8|112766.8|112789.2|112764.2|112797.6|112772.6|112785.9|112760.9|17
1737556660000|2025-01-22 14:37:40|112788.6|112763.6|112798.2|112773.2|112803|112778|112766.6|112741.6|60
1737556670000|2025-01-22 14:37:50|112796|112771|112795.9|112770.9|112806.5|112781.5|112790.1|112765.1|51
1737556680000|2025-01-22 14:38:00|112796.3|112771.3|112791.3|112766.3|112802.8|112777.8|112786.6|112761.6|47
1737556690000|2025-01-22 14:38:10|112793.5|112768.5|112795.7|112770.7|112808.8|112783.8|112784|112759|48
1737556700000|2025-01-22 14:38:20|112797.5|112772.5|112803.9|112778.9|112806.2|112781.2|112794.7|112769.7|50
1737556710000|2025-01-22 14:38:30|112802.8|112777.8|112800.4|112775.4|112814.4|112789.4|112798.8|112773.8|44
1737556720000|2025-01-22 14:38:40|112799.1|112774.1|112790.7|112765.7|112804.9|112779.9|112778.1|112753.1|66
1737556730000|2025-01-22 14:38:50|112794.6|112769.6|112814.9|112789.9|112814.9|112789.9|112788.5|112763.5|67
1737556740000|2025-01-22 14:39:00|112814.6|112789.6|112809.9|112784.9|112818.1|112793.1|112800|112775|62
1737556750000|2025-01-22 14:39:10|112813.2|112788.2|112830.8|112805.8|112838.2|112813.2|112813.2|112788.2|63
1737556760000|2025-01-22 14:39:20|112831.6|112806.6|112845|112820|112851.1|112826.1|112831.6|112806.6|58
1737556770000|2025-01-22 14:39:30|112844.8|112819.8|112841.1|112816.1|112849.3|112824.3|112837.9|112812.9|53
1737556780000|2025-01-22 14:39:40|112840.4|112815.4|112851.2|112826.2|112853.3|112828.3|112839.7|112814.7|76
1737556790000|2025-01-22 14:39:50|112849.5|112824.5|112868.8|112818.8|112879|112835.4|112849.4|112818|61
1737556800000|2025-01-22 14:40:00|112867.7|112817.7|112869|112819|112872|112839.7|112853.9|112811.1|50
1737556810000|2025-01-22 14:40:10|112871.9|112821.9|112876.8|112826.8|112883.4|112845.1|112846.5|112808.4|47
1737556820000|2025-01-22 14:40:20|112881.5|112831.5|112880.1|112830.1|112886|112848.8|112867.9|112820.2|47
1737556830000|2025-01-22 14:40:30|112881.2|112831.2|112872.9|112822.9|112881.2|112831.8|112855.9|112808.8|46
1737556840000|2025-01-22 14:40:40|112874.1|112824.1|112878.1|112828.1|112881.1|112831.1|112870.1|112820.1|32
1737556850000|2025-01-22 14:40:50|112877.4|112827.4|112878.3|112828.3|112887.8|112837.8|112876.8|112826.8|34
1737556860000|2025-01-22 14:41:00|112876.4|112826.4|112851.3|112801.3|112881.5|112831.5|112831.6|112792.6|48
1737556870000|2025-01-22 14:41:10|112852.8|112802.8|112852|112802|112856.7|112806.7|112846.6|112796.6|37
1737556880000|2025-01-22 14:41:20|112853.3|112803.3|112868.6|112818.6|112868.6|112818.6|112853.3|112803.3|25
1737556890000|2025-01-22 14:41:30|112866.9|112816.9|112886.3|112836.3|112889.4|112848.5|112861.3|112816.9|42
1737556900000|2025-01-22 14:41:40|112886.7|112836.7|112881.5|112831.5|112886.9|112853|112867.6|112829.9|32
1737556910000|2025-01-22 14:41:50|112880.5|112830.5|112884.6|112834.6|112885.4|112835.4|112876.8|112826.8|19
1737556920000|2025-01-22 14:42:00|112880.6|112830.6|112887.9|112837.9|112892.7|112842.7|112873.4|112823.4|39
1737556930000|2025-01-22 14:42:10|112886.7|112836.7|112883.7|112833.7|112889.7|112852.3|112874.2|112829.8|43
1737556940000|2025-01-22 14:42:20|112884.1|112834.1|112892.7|112842.7|112898|112857.1|112872.8|112834.1|44
1737556950000|2025-01-22 14:42:30|112893.7|112843.7|112887.7|112837.7|112893.7|112854.4|112878.4|112836.2|28
1737556960000|2025-01-22 14:42:40|112889.5|112839.5|112885.8|112835.8|112896.7|112846.7|112879.5|112829.5|43
1737556970000|2025-01-22 14:42:50|112884.1|112834.1|112895.4|112845.4|112895.4|112845.4|112883.6|112833.6|26
1737556980000|2025-01-22 14:43:00|112898.3|112848.3|112906.2|112856.2|112911.7|112861.7|112895.5|112845.5|42
1737556990000|2025-01-22 14:43:10|112906.5|112856.5|112919.3|112869.3|112921.7|112885.7|112905.6|112855.6|53
1737557000000|2025-01-22 14:43:20|112918.6|112868.6|112909.7|112859.7|112925.6|112875.6|112902.8|112852.8|40
1737557010000|2025-01-22 14:43:30|112910.9|112860.9|112899.5|112849.5|112913.6|112864.4|112888|112847.9|47
1737557020000|2025-01-22 14:43:40|112898.1|112848.1|112905.3|112855.3|112915.8|112865.8|112898.1|112848.1|36
1737557030000|2025-01-22 14:43:50|112904.9|112854.9|112897.7|112847.7|112904.9|112854.9|112893.3|112843.3|30
1737557040000|2025-01-22 14:44:00|112898.4|112848.4|112892.3|112842.3|112898.4|112848.4|112871.8|112828.9|56
1737557050000|2025-01-22 14:44:10|112889.4|112839.4|112887.3|112837.3|112895.6|112845.6|112883.5|112833.5|31
1737557060000|2025-01-22 14:44:20|112886.6|112836.6|112884.8|112834.8|112889.3|112839.3|112883.7|112833.7|24
1737557070000|2025-01-22 14:44:30|112884.1|112834.1|112893.1|112843.1|112897.9|112847.9|112877.5|112827.5|49
1737557080000|2025-01-22 14:44:40|112892.3|112842.3|112896.6|112846.6|112903|112863.4|112886.7|112841.7|44
1737557090000|2025-01-22 14:44:50|112896.5|112846.5|112897.6|112872.6|112908.4|112872.6|112886.5|112846.5|41
1737557100000|2025-01-22 14:45:00|112898.5|112873.5|112903.3|112878.3|112908.3|112883.3|112891.5|112866.5|46
1737557110000|2025-01-22 14:45:10|112903.2|112878.2|112870|112845|112903.2|112878.2|112866|112841|59
1737557120000|2025-01-22 14:45:20|112867.2|112842.2|112864.7|112839.7|112871.6|112846.6|112862.1|112837.1|47
1737557130000|2025-01-22 14:45:30|112867.1|112842.1|112845.5|112820.5|112869.5|112844.5|112843|112818|60
1737557140000|2025-01-22 14:45:40|112843.8|112818.8|112847.5|112822.5|112848.8|112823.8|112826.4|112801.4|53
1737557150000|2025-01-22 14:45:50|112846.3|112821.3|112846.7|112821.7|112850.4|112825.4|112834.4|112809.4|54
1737557160000|2025-01-22 14:46:00|112845.7|112820.7|112843.8|112818.8|112847.4|112822.4|112836|112811|43
1737557170000|2025-01-22 14:46:10|112844.7|112819.7|112831|112806|112846.2|112821.2|112831|112806|35
1737557180000|2025-01-22 14:46:20|112831.7|112806.7|112841.7|112816.7|112841.7|112816.7|112822.2|112797.2|41
1737557190000|2025-01-22 14:46:30|112842.7|112817.7|112823.6|112798.6|112847.5|112822.5|112821.5|112796.5|36
1737557200000|2025-01-22 14:46:40|112823.5|112798.5|112819.7|112794.7|112828.1|112803.1|112811.8|112786.8|46
1737557210000|2025-01-22 14:46:50|112819.9|112794.9|112819.6|112794.6|112825.6|112800.6|112812.9|112787.9|20
1737557220000|2025-01-22 14:47:00|112820.1|112795.1|112823.8|112798.8|112826.8|112801.8|112817.2|112792.2|35
1737557230000|2025-01-22 14:47:10|112826.9|112801.9|112824.8|112799.8|112829.4|112804.4|112821.9|112796.9|38
1737557240000|2025-01-22 14:47:20|112824.2|112799.2|112823.6|112798.6|112825.5|112800.5|112811.2|112786.2|34
1737557250000|2025-01-22 14:47:30|112822.8|112797.8|112823|112798|112827.8|112802.8|112820.8|112795.8|26
1737557260000|2025-01-22 14:47:40|112824.1|112799.1|112826.3|112801.3|112830.5|112805.5|112812.1|112787.1|46
1737557270000|2025-01-22 14:47:50|112825.2|112800.2|112818.1|112793.1|112828.1|112803.1|112807.5|112782.5|45
1737557280000|2025-01-22 14:48:00|112817.9|112792.9|112811.3|112786.3|112821.8|112796.8|112803.6|112778.6|46
1737557290000|2025-01-22 14:48:10|112812.3|112787.3|112804|112779|112817|112792|112801.8|112776.8|34
1737557300000|2025-01-22 14:48:20|112805.1|112780.1|112796.3|112771.3|112805.1|112780.1|112794|112769|24
1737557310000|2025-01-22 14:48:30|112795.6|112770.6|112781.7|112756.7|112795.6|112770.6|112779.6|112754.6|42
1737557320000|2025-01-22 14:48:40|112782.7|112757.7|112784.8|112759.8|112792.2|112767.2|112782.7|112757.7|39
1737557330000|2025-01-22 14:48:50|112786|112761|112796.7|112771.7|112798.3|112773.3|112786|112761|26
1737557340000|2025-01-22 14:49:00|112798.7|112773.7|112792.8|112767.8|112805.7|112780.7|112789.2|112764.2|36
1737557350000|2025-01-22 14:49:10|112793.8|112768.8|112793.1|112768.1|112806.2|112781.2|112789.6|112764.6|48
1737557360000|2025-01-22 14:49:20|112792.9|112767.9|112788.1|112763.1|112794.1|112769.1|112788.1|112763.1|23
1737557370000|2025-01-22 14:49:30|112789|112764|112795.2|112770.2|112795.2|112770.2|112785.8|112760.8|34
1737557380000|2025-01-22 14:49:40|112794.4|112769.4|112787.3|112762.3|112794.4|112769.4|112783|112758|31
1737557390000|2025-01-22 14:49:50|112786.5|112761.5|112795.2|112770.2|112797.6|112772.6|112783.1|112758.1|39
1737557400000|2025-01-22 14:50:00|112795.8|112770.8|112792.6|112767.6|112797.2|112772.2|112787.9|112762.9|34
1737557410000|2025-01-22 14:50:10|112792.7|112767.7|112791.4|112766.4|112796.2|112771.2|112784.4|112759.4|33
1737557420000|2025-01-22 14:50:20|112792.4|112767.4|112790.1|112765.1|112792.8|112767.8|112787|112762|26
1737557430000|2025-01-22 14:50:30|112788.5|112763.5|112789.7|112764.7|112791.8|112766.8|112787.8|112762.8|20
1737557440000|2025-01-22 14:50:40|112789.8|112764.8|112789.3|112764.3|112797.7|112772.7|112788.8|112763.8|37
1737557450000|2025-01-22 14:50:50|112788.8|112763.8|112789.3|112764.3|112795|112770|112788.8|112763.8|25
1737557460000|2025-01-22 14:51:00|112788.6|112763.6|112787.2|112762.2|112791|112766|112784.3|112759.3|27
1737557470000|2025-01-22 14:51:10|112786.9|112761.9|112780.3|112755.3|112788.4|112763.4|112779.4|112754.4|30
1737557480000|2025-01-22 14:51:20|112780.2|112755.2|112783.8|112758.8|112788.1|112763.1|112776.6|112751.6|42
1737557490000|2025-01-22 14:51:30|112782.5|112757.5|112801.1|112776.1|112802.9|112777.9|112782.4|112757.4|44
1737557500000|2025-01-22 14:51:40|112803.5|112778.5|112793.9|112768.9|112803.5|112778.5|112793.2|112768.2|38
1737557510000|2025-01-22 14:51:50|112793.8|112768.8|112780.3|112755.3|112795.9|112770.9|112776|112751|31
1737557520000|2025-01-22 14:52:00|112777.7|112752.7|112778.7|112753.7|112780.3|112755.3|112774.5|112749.5|39
1737557530000|2025-01-22 14:52:10|112782.1|112757.1|112782.6|112757.6|112790.1|112765.1|112779.6|112754.6|55
1737557540000|2025-01-22 14:52:20|112782.9|112757.9|112785.9|112760.9|112788|112763|112781.7|112756.7|55
1737557550000|2025-01-22 14:52:30|112789.2|112764.2|112781.6|112756.6|112796.4|112771.4|112781.3|112756.3|43
1737557560000|2025-01-22 14:52:40|112782.5|112757.5|112789.3|112764.3|112792.3|112767.3|112780.2|112755.2|40
1737557570000|2025-01-22 14:52:50|112789|112764|112796.6|112771.6|112800.5|112775.5|112782.9|112757.9|44
1737557580000|2025-01-22 14:53:00|112796.7|112771.7|112792.5|112767.5|112806.8|112781.8|112791.6|112766.6|43
1737557590000|2025-01-22 14:53:10|112791.6|112766.6|112791.9|112766.9|112799.4|112774.4|112790.4|112765.4|20
1737557600000|2025-01-22 14:53:20|112794.1|112769.1|112791.4|112766.4|112794.7|112769.7|112784.5|112759.5|41
1737557610000|2025-01-22 14:53:30|112792.6|112767.6|112776.8|112751.8|112794.3|112769.3|112776.8|112751.8|33
1737557620000|2025-01-22 14:53:40|112776.7|112751.7|112776.2|112751.2|112779.6|112754.6|112769.2|112744.2|25
1737557630000|2025-01-22 14:53:50|112775.1|112750.1|112803|112778|112806.2|112781.2|112775.1|112750.1|39
1737557640000|2025-01-22 14:54:00|112803.1|112778.1|112823.2|112798.2|112829.5|112804.5|112802.6|112777.6|51
1737557650000|2025-01-22 14:54:10|112824.9|112799.9|112825.5|112800.5|112828.1|112803.1|112818.4|112793.4|70
1737557660000|2025-01-22 14:54:20|112826.3|112801.3|112822.4|112797.4|112828.8|112803.8|112820|112795|46
1737557670000|2025-01-22 14:54:30|112821.7|112796.7|112841.9|112816.9|112841.9|112816.9|112821.7|112796.7|69
1737557680000|2025-01-22 14:54:40|112844.1|112819.1|112855.4|112830.4|112858.4|112833.4|112844.1|112819.1|58
1737557690000|2025-01-22 14:54:50|112856.4|112831.4|112852.4|112827.4|112856.8|112831.8|112840|112815|54
1737557700000|2025-01-22 14:55:00|112852.3|112827.3|112848.5|112823.5|112857.8|112832.8|112840.3|112815.3|55
1737557710000|2025-01-22 14:55:10|112849.2|112824.2|112864|112839|112864|112839|112849.2|112824.2|43
1737557720000|2025-01-22 14:55:20|112866.3|112841.3|112882.2|112857.2|112889.5|112864.5|112866.3|112841.3|51
1737557730000|2025-01-22 14:55:30|112881.9|112856.9|112876.2|112851.2|112891.3|112866.3|112876.2|112851.2|60
1737557740000|2025-01-22 14:55:40|112878.1|112853.1|112873.1|112848.1|112883.2|112858.2|112872.2|112847.2|52
1737557750000|2025-01-22 14:55:50|112874.1|112849.1|112877.4|112852.4|112882.7|112857.7|112873.3|112848.3|45
1737557760000|2025-01-22 14:56:00|112880.2|112855.2|112884.1|112859.1|112894|112869|112874.3|112849.3|44
1737557770000|2025-01-22 14:56:10|112883.2|112858.2|112881.2|112856.2|112885.5|112860.5|112871.5|112846.5|51
1737557780000|2025-01-22 14:56:20|112880.7|112855.7|112860.9|112835.9|112882.6|112857.6|112858.3|112833.3|44
1737557790000|2025-01-22 14:56:30|112859.6|112834.6|112854.4|112829.4|112859.6|112834.6|112850.7|112825.7|41
1737557800000|2025-01-22 14:56:40|112852.4|112827.4|112854.3|112829.3|112860.6|112835.6|112850.7|112825.7|50
1737557810000|2025-01-22 14:56:50|112855.4|112830.4|112852.2|112827.2|112859.3|112834.3|112851.1|112826.1|46
1737557820000|2025-01-22 14:57:00|112853.1|112828.1|112856.2|112831.2|112856.7|112831.7|112847.3|112822.3|55
1737557830000|2025-01-22 14:57:10|112858.2|112833.2|112884.3|112859.3|112885.5|112860.5|112855.9|112830.9|63
1737557840000|2025-01-22 14:57:20|112881.1|112856.1|112871.2|112846.2|112888.2|112863.2|112870.8|112845.8|32
1737557850000|2025-01-22 14:57:30|112873.1|112848.1|112877.9|112852.9|112890.9|112856.8|112873.1|112833.7|35
1737557860000|2025-01-22 14:57:40|112878.8|112853.8|112877.4|112852.4|112883.1|112858.1|112875.4|112850.4|41
1737557870000|2025-01-22 14:57:50|112876.8|112851.8|112876.6|112851.6|112891.5|112855.6|112874.6|112838.6|31
1737557880000|2025-01-22 14:58:00|112876.7|112851.7|112878.1|112853.1|112878.1|112853.1|112874.5|112849.5|36
1737557890000|2025-01-22 14:58:10|112874.9|112849.9|112871.5|112846.5|112898.5|112860.4|112870.4|112835.6|43
1737557900000|2025-01-22 14:58:20|112872.5|112847.5|112880.3|112855.3|112880.3|112855.3|112869.7|112844.7|35
1737557910000|2025-01-22 14:58:30|112879.5|112854.5|112886.3|112861.3|112889|112864|112870.8|112845.8|43
1737557920000|2025-01-22 14:58:40|112885|112860|112882.1|112857.1|112889.8|112864.8|112878.5|112853.5|43
1737557930000|2025-01-22 14:58:50|112881.5|112856.5|112881.3|112856.3|112895.2|112857|112873.2|112833.4|47
1737557940000|2025-01-22 14:59:00|112882.5|112857.5|112878.8|112853.8|112887|112862|112876.5|112851.5|40
1737557950000|2025-01-22 14:59:10|112879.1|112854.1|112882.7|112832.7|112891.5|112856.7|112872.7|112832.2|46
1737557960000|2025-01-22 14:59:20|112870.2|112845.2|112867.5|112842.5|112871.7|112846.7|112862.9|112837.9|30
1737557970000|2025-01-22 14:59:30|112863.1|112838.1|112876.7|112826.7|112879.2|112850.4|112863.1|112826.7|27
1737557980000|2025-01-22 14:59:40|112876.6|112826.6|112876.4|112826.4|112878.4|112846.9|112863.1|112824.3|52
1737557990000|2025-01-22 14:59:50|112870.3|112820.3|112890.3|112840.3|112892|112842|112870.3|112820.3|37
1737558000000|2025-01-22 15:00:00|112892.5|112842.5|112925.5|112875.5|112929.4|112879.4|112892.5|112842.5|38
1737558010000|2025-01-22 15:00:10|112924.8|112874.8|112936.4|112886.4|112940.5|112890.5|112924.8|112874.8|35
1737558020000|2025-01-22 15:00:20|112941.2|112891.2|112931.5|112881.5|112941.2|112891.2|112929.1|112879.1|24
1737558030000|2025-01-22 15:00:30|112933.3|112883.3|112939.5|112889.5|112940.9|112890.9|112930.5|112880.5|25
1737558040000|2025-01-22 15:00:40|112938.9|112888.9|112950.3|112900.3|112950.6|112900.6|112937.5|112887.5|26
1737558050000|2025-01-22 15:00:50|112950.5|112900.5|112955.7|112905.7|112958.9|112908.9|112947.6|112897.6|29
1737558060000|2025-01-22 15:01:00|112955|112905|112950.6|112900.6|112955|112905|112949.2|112899.2|23
1737558070000|2025-01-22 15:01:10|112949.8|112899.8|112932.4|112907.4|112959|112913.2|112931.1|112894.6|37
1737558080000|2025-01-22 15:01:20|112933.5|112908.5|112932.8|112907.8|112946|112916.6|112930.6|112892|43
1737558090000|2025-01-22 15:01:30|112931.3|112906.3|112925.4|112900.4|112936|112906.7|112920.9|112878|32
1737558100000|2025-01-22 15:01:40|112924.4|112899.4|112921.8|112896.8|112926.1|112901.1|112903.9|112878.9|26
1737558110000|2025-01-22 15:01:50|112921.2|112896.2|112913.5|112888.5|112921.8|112896.8|112909.2|112884.2|53
1737558120000|2025-01-22 15:02:00|112916.3|112891.3|112907.2|112882.2|112916.3|112891.3|112905.9|112880.9|37
1737558130000|2025-01-22 15:02:10|112908.4|112883.4|112917.6|112892.6|112919.9|112894.9|112899.8|112874.8|34
1737558140000|2025-01-22 15:02:20|112918.9|112893.9|112911.1|112886.1|112924.3|112899.3|112911.1|112886.1|29
1737558150000|2025-01-22 15:02:30|112912|112887|112913.4|112888.4|112915.6|112890.6|112908.9|112883.9|20
1737558160000|2025-01-22 15:02:40|112916.2|112891.2|112914.8|112889.8|112918.5|112893.5|112907.4|112882.4|32
1737558170000|2025-01-22 15:02:50|112915.2|112890.2|112915.7|112890.7|112917.8|112892.8|112914.5|112889.5|16
1737558180000|2025-01-22 15:03:00|112914.2|112889.2|112916.5|112891.5|112918.1|112893.1|112913.4|112888.4|15
1737558190000|2025-01-22 15:03:10|112918.2|112893.2|112913.2|112888.2|112922.6|112897.6|112910.6|112885.6|38
1737558200000|2025-01-22 15:03:20|112912.3|112887.3|112908.2|112883.2|112917.6|112892.6|112908.2|112883.2|23
1737558210000|2025-01-22 15:03:30|112909.1|112884.1|112907.6|112882.6|112909.1|112884.1|112906.7|112881.7|20
1737558220000|2025-01-22 15:03:40|112908.4|112883.4|112920.4|112895.4|112921.2|112896.2|112908.1|112883.1|15
1737558230000|2025-01-22 15:03:50|112919.6|112894.6|112917|112892|112923|112898|112915.9|112890.9|23
1737558240000|2025-01-22 15:04:00|112916.1|112891.1|112916.3|112891.3|112916.3|112891.3|112905.4|112880.4|25
1737558250000|2025-01-22 15:04:10|112917.8|112892.8|112900.3|112875.3|112917.8|112892.8|112900.2|112875.2|41
1737558260000|2025-01-22 15:04:20|112901.2|112876.2|112870.7|112845.7|112901.2|112876.2|112870.7|112845.7|35
1737558270000|2025-01-22 15:04:30|112867.9|112842.9|112882.6|112857.6|112884.6|112859.6|112852.6|112827.6|42
1737558280000|2025-01-22 15:04:40|112882.7|112857.7|112872.7|112847.7|112884.5|112859.5|112872.6|112847.6|27
1737558290000|2025-01-22 15:04:50|112873.4|112848.4|112875.1|112850.1|112879.9|112854.9|112866.6|112841.6|30
1737558300000|2025-01-22 15:05:00|112877.2|112852.2|112878.6|112853.6|112882.3|112857.3|112871.6|112846.6|39
1737558310000|2025-01-22 15:05:10|112878.1|112853.1|112878.5|112853.5|112878.9|112853.9|112871.9|112846.9|29
1737558320000|2025-01-22 15:05:20|112877.8|112852.8|112877.5|112852.5|112887.8|112862.8|112874.8|112849.8|22
1737558330000|2025-01-22 15:05:30|112876.7|112851.7|112822.1|112797.1|112877.5|112852.5|112817|112792|45
1737558340000|2025-01-22 15:05:40|112821.1|112796.1|112821.1|112796.1|112823.1|112798.1|112812.5|112787.5|51
1737558350000|2025-01-22 15:05:50|112822|112797|112830.5|112805.5|112833|112808|112819.2|112794.2|38
1737558360000|2025-01-22 15:06:00|112826.8|112801.8|112833.7|112808.7|112836.6|112811.6|112826.1|112801.1|34
1737558370000|2025-01-22 15:06:10|112834.3|112809.3|112843.9|112818.9|112844.1|112819.1|112833.7|112808.7|24
1737558380000|2025-01-22 15:06:20|112843|112818|112842.8|112817.8|112846.5|112821.5|112839.6|112814.6|27
1737558390000|2025-01-22 15:06:30|112844.2|112819.2|112842|112817|112849.6|112824.6|112840.6|112815.6|25
1737558400000|2025-01-22 15:06:40|112843.3|112818.3|112841|112816|112848.3|112823.3|112840|112815|33
1737558410000|2025-01-22 15:06:50|112842.4|112817.4|112858.4|112833.4|112862.8|112837.8|112842.4|112817.4|27
1737558420000|2025-01-22 15:07:00|112859|112834|112861.5|112836.5|112862.2|112837.2|112858.7|112833.7|18
1737558430000|2025-01-22 15:07:10|112860.6|112835.6|112863.8|112813.8|112875.4|112836|112859.5|112813.8|28
1737558440000|2025-01-22 15:07:20|112862.9|112812.9|112868.8|112818.8|112870.6|112820.6|112862.9|112812.9|19
1737558450000|2025-01-22 15:07:30|112867.9|112817.9|112867.4|112817.4|112870.4|112820.4|112865.1|112815.1|19
1737558460000|2025-01-22 15:07:40|112867.9|112817.9|112883.1|112833.1|112884.3|112838.4|112863.4|112817.3|35
1737558470000|2025-01-22 15:07:50|112882.1|112832.1|112876.3|112826.3|112882.8|112832.8|112876.3|112826.3|16
1737558480000|2025-01-22 15:08:00|112875.7|112825.7|112882.8|112832.8|112882.8|112832.8|112874.4|112824.4|19
1737558490000|2025-01-22 15:08:10|112881.2|112831.2|112889.7|112839.7|112893.2|112866.1|112881.2|112831.2|30
1737558500000|2025-01-22 15:08:20|112889.6|112839.6|112894.8|112869.8|112916.1|112879.2|112888.4|112838.4|39
1737558510000|2025-01-22 15:08:30|112894.1|112869.1|112907.7|112882.7|112907.7|112882.7|112890|112865|54
1737558520000|2025-01-22 15:08:40|112907.4|112882.4|112910.4|112885.4|112910.6|112885.6|112904.7|112879.7|26
1737558530000|2025-01-22 15:08:50|112907.5|112882.5|112902.5|112877.5|112912.3|112887.3|112899.9|112874.9|32
1737558540000|2025-01-22 15:09:00|112903.7|112878.7|112925.2|112900.2|112932.2|112907.2|112900.4|112875.4|38
1737558550000|2025-01-22 15:09:10|112927.2|112902.2|112929.5|112904.5|112929.5|112904.5|112921.7|112896.7|23
1737558560000|2025-01-22 15:09:20|112931.5|112906.5|112915.1|112890.1|112932.5|112907.5|112914.9|112889.9|37
1737558570000|2025-01-22 15:09:30|112914.3|112889.3|112914.8|112889.8|112916.9|112891.9|112909.9|112884.9|24
1737558580000|2025-01-22 15:09:40|112914.4|112889.4|112898.3|112873.3|112914.4|112889.4|112898.3|112873.3|23
1737558590000|2025-01-22 15:09:50|112897.5|112872.5|112879.4|112854.4|112897.5|112872.5|112879.4|112854.4|35
1737558600000|2025-01-22 15:10:00|112877.6|112852.6|112879.8|112854.8|112881.4|112856.4|112868|112843|39
1737558610000|2025-01-22 15:10:10|112878.4|112853.4|112865|112840|112886.6|112861.6|112861.6|112836.6|44
1737558620000|2025-01-22 15:10:20|112864.2|112839.2|112850.3|112825.3|112864.2|112839.2|112842.5|112817.5|30
1737558630000|2025-01-22 15:10:30|112853.4|112828.4|112838|112813|112853.4|112828.4|112836.7|112811.7|17
1737558640000|2025-01-22 15:10:40|112840|112815|112843|112818|112847.8|112822.8|112836.8|112811.8|30
1737558650000|2025-01-22 15:10:50|112843.1|112818.1|112831.9|112806.9|112849.7|112824.7|112831.7|112806.7|34
1737558660000|2025-01-22 15:11:00|112829.4|112804.4|112835.9|112810.9|112836.8|112811.8|112827.6|112802.6|39
1737558670000|2025-01-22 15:11:10|112836.2|112811.2|112825.2|112800.2|112839.3|112814.3|112825.2|112800.2|25
1737558680000|2025-01-22 15:11:20|112825.4|112800.4|112840.2|112815.2|112840.2|112815.2|112822.2|112797.2|22
1737558690000|2025-01-22 15:11:30|112837.3|112812.3|112826|112801|112840.2|112815.2|112823|112798|22
1737558700000|2025-01-22 15:11:40|112826.3|112801.3|112832.9|112807.9|112833.1|112808.1|112826.3|112801.3|23
1737558710000|2025-01-22 15:11:50|112834.3|112809.3|112847|112822|112847.4|112822.4|112834.3|112809.3|29
1737558720000|2025-01-22 15:12:00|112846.9|112821.9|112844.9|112819.9|112846.9|112821.9|112843.4|112818.4|19
1737558730000|2025-01-22 15:12:10|112845.5|112820.5|112846.5|112821.5|112849.3|112824.3|112844.8|112819.8|30
1737558740000|2025-01-22 15:12:20|112846.7|112821.7|112852.5|112827.5|112853.2|112828.2|112846.7|112821.7|17
1737558750000|2025-01-22 15:12:30|112853.4|112828.4|112848|112823|112854.7|112829.7|112844.1|112819.1|23
1737558760000|2025-01-22 15:12:40|112848.4|112823.4|112844.5|112819.5|112849.5|112824.5|112843.6|112818.6|16
1737558770000|2025-01-22 15:12:50|112845.1|112820.1|112844|112819|112851.2|112826.2|112843.7|112818.7|20
1737558780000|2025-01-22 15:13:00|112843.6|112818.6|112832.8|112807.8|112846.6|112821.6|112830.4|112805.4|29
1737558790000|2025-01-22 15:13:10|112832.1|112807.1|112826|112801|112843.2|112807.1|112824.9|112789.9|26
1737558800000|2025-01-22 15:13:20|112825.6|112800.6|112818.4|112793.4|112826.4|112801.4|112818.4|112793.4|20
1737558810000|2025-01-22 15:13:30|112817.9|112792.9|112834.8|112809.8|112840.9|112815.9|112817.9|112792.9|29
1737558820000|2025-01-22 15:13:40|112834.1|112809.1|112840.5|112815.5|112841.3|112816.3|112832.3|112807.3|20
1737558830000|2025-01-22 15:13:50|112839.5|112814.5|112848.4|112823.4|112849.3|112824.3|112839.2|112814.2|26
1737558840000|2025-01-22 15:14:00|112848.7|112823.7|112849.3|112824.3|112851.4|112826.4|112843.6|112818.6|22
1737558850000|2025-01-22 15:14:10|112849.1|112824.1|112846.4|112821.4|112853.3|112828.3|112841.1|112816.1|23
1737558860000|2025-01-22 15:14:20|112847.3|112822.3|112833.2|112808.2|112847.3|112822.3|112827.1|112802.1|37
1737558870000|2025-01-22 15:14:30|112833.3|112808.3|112841.5|112816.5|112845.3|112820.3|112827.8|112802.8|31
1737558880000|2025-01-22 15:14:40|112842.3|112817.3|112849.8|112824.8|112852.8|112827.8|112837.4|112812.4|32
1737558890000|2025-01-22 15:14:50|112851|112826|112848|112823|112864.2|112828.3|112846.5|112813|17
1737558900000|2025-01-22 15:15:00|112847.1|112822.1|112864.9|112839.9|112868.8|112839.9|112847.1|112814.1|26
1737558910000|2025-01-22 15:15:10|112864.3|112839.3|112865.2|112840.2|112865.2|112840.2|112859.2|112834.2|16
1737558920000|2025-01-22 15:15:20|112868.9|112843.9|112849.7|112824.7|112869.4|112844.4|112849.7|112824.7|28
1737558930000|2025-01-22 15:15:30|112841.5|112816.5|112843.7|112818.7|112848.8|112823.8|112839.2|112814.2|22
1737558940000|2025-01-22 15:15:40|112843.5|112818.5|112839.9|112814.9|112843.5|112818.5|112839.9|112814.9|14
1737558950000|2025-01-22 15:15:50|112838.7|112813.7|112797.9|112772.9|112838.7|112813.7|112797.3|112758.2|42
1737558960000|2025-01-22 15:16:00|112797.2|112772.2|112802.9|112777.9|112806.4|112781.4|112795.8|112770.8|38
1737558970000|2025-01-22 15:16:10|112802.2|112777.2|112801.8|112776.8|112802.9|112777.9|112801.7|112776.7|9
1737558980000|2025-01-22 15:16:20|112799.6|112774.6|112802.8|112777.8|112803.7|112778.7|112797.9|112772.9|28
1737558990000|2025-01-22 15:16:30|112803.4|112778.4|112836.5|112811.5|112840.6|112815.6|112802.8|112777.8|44
1737559000000|2025-01-22 15:16:40|112837.5|112812.5|112838.9|112813.9|112846.5|112821.5|112836.7|112811.7|41
1737559010000|2025-01-22 15:16:50|112839.2|112814.2|112824.3|112799.3|112841.4|112816.4|112823.6|112798.6|34
1737559020000|2025-01-22 15:17:00|112823.7|112798.7|112827.5|112802.5|112827.5|112802.5|112823.7|112798.7|26
1737559030000|2025-01-22 15:17:10|112827.3|112802.3|112804.7|112779.7|112831|112806|112801.4|112776.4|44
1737559040000|2025-01-22 15:17:20|112804.1|112779.1|112804.6|112779.6|112811.8|112786.8|112803.4|112778.4|20
1737559050000|2025-01-22 15:17:30|112799.8|112774.8|112804.5|112779.5|112805.7|112780.7|112795.4|112770.4|27
1737559060000|2025-01-22 15:17:40|112811.7|112786.7|112814.1|112789.1|112817.9|112792.9|112805.8|112780.8|36
1737559070000|2025-01-22 15:17:50|112813.2|112788.2|112804.5|112779.5|112815.5|112790.5|112804.1|112779.1|35
1737559080000|2025-01-22 15:18:00|112805.8|112780.8|112799.8|112774.8|112805.8|112780.8|112796.6|112771.6|34
1737559090000|2025-01-22 15:18:10|112800.2|112775.2|112807|112782|112809.5|112784.5|112797.9|112772.9|28
1737559100000|2025-01-22 15:18:20|112806.4|112781.4|112786.3|112761.3|112807|112782|112783.4|112758.4|27
1737559110000|2025-01-22 15:18:30|112786.4|112761.4|112773.7|112748.7|112791.3|112766.3|112768.6|112743.6|44
1737559120000|2025-01-22 15:18:40|112773.6|112748.6|112767.2|112742.2|112773.6|112748.6|112763.8|112738.8|20
1737559130000|2025-01-22 15:18:50|112766.5|112741.5|112758.2|112733.2|112766.5|112741.5|112757.4|112732.4|18
1737559140000|2025-01-22 15:19:00|112757.6|112732.6|112750.9|112725.9|112757.8|112732.8|112750.9|112725.9|13
1737559150000|2025-01-22 15:19:10|112751.5|112726.5|112758.8|112733.8|112762.9|112737.9|112744.4|112719.4|50
1737559160000|2025-01-22 15:19:20|112758.3|112733.3|112781|112756|112784.6|112759.6|112758.3|112733.3|39
1737559170000|2025-01-22 15:19:30|112779.6|112754.6|112781.6|112756.6|112781.7|112756.7|112778.9|112753.9|14
1737559180000|2025-01-22 15:19:40|112781|112756|112784.9|112759.9|112789.9|112764.9|112781|112756|26
1737559190000|2025-01-22 15:19:50|112784.5|112759.5|112782.2|112757.2|112785.4|112760.4|112776.7|112751.7|22
1737559200000|2025-01-22 15:20:00|112784.1|112759.1|112802.3|112777.3|112804.2|112779.2|112781.2|112756.2|42
1737559210000|2025-01-22 15:20:10|112802.4|112777.4|112796.1|112771.1|112802.4|112777.4|112795|112770|36
1737559220000|2025-01-22 15:20:20|112795.2|112770.2|112819.2|112794.2|112819.2|112794.2|112794.9|112769.9|33
1737559230000|2025-01-22 15:20:30|112820.1|112795.1|112820.2|112795.2|112820.7|112795.7|112818.8|112793.8|11
1737559240000|2025-01-22 15:20:40|112818.9|112793.9|112814.9|112789.9|112820.1|112795.1|112814.9|112789.9|15
1737559250000|2025-01-22 15:20:50|112814|112789|112801.6|112776.6|112814|112789|112798.9|112773.9|27
1737559260000|2025-01-22 15:21:00|112802.4|112777.4|112808.7|112783.7|112813.8|112788.8|112802.4|112777.4|31
1737559270000|2025-01-22 15:21:10|112807.7|112782.7|112794|112769|112809.9|112784.9|112787.9|112762.9|36
1737559280000|2025-01-22 15:21:20|112794.9|112769.9|112803.7|112778.7|112803.7|112778.7|112794.9|112769.9|23
1737559290000|2025-01-22 15:21:30|112802.9|112777.9|112797.5|112772.5|112804.3|112779.3|112797.5|112772.5|25
1737559300000|2025-01-22 15:21:40|112798.3|112773.3|112789.3|112764.3|112800.2|112775.2|112788.4|112763.4|31
1737559310000|2025-01-22 15:21:50|112788.4|112763.4|112779.6|112754.6|112788.9|112763.9|112778.4|112753.4|30
1737559320000|2025-01-22 15:22:00|112782.1|112757.1|112781|112756|112784.2|112759.2|112779.3|112754.3|24
1737559330000|2025-01-22 15:22:10|112780.8|112755.8|112784.5|112759.5|112787.2|112762.2|112776.3|112751.3|38
1737559340000|2025-01-22 15:22:20|112785.3|112760.3|112764.4|112739.4|112785.3|112760.3|112761.8|112736.8|36
1737559350000|2025-01-22 15:22:30|112764.3|112739.3|112769.9|112744.9|112772.5|112747.5|112764.3|112739.3|12
1737559360000|2025-01-22 15:22:40|112770|112745|112791|112766|112796|112771|112769.2|112744.2|33
1737559370000|2025-01-22 15:22:50|112790.1|112765.1|112791.2|112766.2|112795.4|112770.4|112789.8|112764.8|28
1737559380000|2025-01-22 15:23:00|112790.7|112765.7|112783.2|112758.2|112793.9|112768.9|112783.2|112758.2|25
1737559390000|2025-01-22 15:23:10|112782.3|112757.3|112780.6|112755.6|112784.9|112759.9|112777.7|112752.7|41
1737559400000|2025-01-22 15:23:20|112782.2|112757.2|112777.5|112752.5|112784.6|112759.6|112769|112744|38
1737559410000|2025-01-22 15:23:30|112778.2|112753.2|112775.6|112750.6|112781.6|112756.6|112774|112749|32
1737559420000|2025-01-22 15:23:40|112775.4|112750.4|112775|112750|112778.5|112753.5|112775|112750|16
1737559430000|2025-01-22 15:23:50|112774.1|112749.1|112774.9|112749.9|112776.5|112751.5|112771.1|112746.1|36
1737559440000|2025-01-22 15:24:00|112774.2|112749.2|112779.9|112754.9|112780.7|112755.7|112770.4|112745.4|29
1737559450000|2025-01-22 15:24:10|112778.4|112753.4|112773.5|112748.5|112784.7|112759.7|112772.9|112747.9|26
1737559460000|2025-01-22 15:24:20|112772.7|112747.7|112766.4|112741.4|112774.9|112749.9|112764.8|112739.8|35
1737559470000|2025-01-22 15:24:30|112767|112742|112776.1|112751.1|112780.7|112755.7|112767|112742|31
1737559480000|2025-01-22 15:24:40|112776.3|112751.3|112773.6|112748.6|112776.7|112751.7|112771.7|112746.7|18
1737559490000|2025-01-22 15:24:50|112772.6|112747.6|112775.1|112750.1|112778.5|112753.5|112771.4|112746.4|24
1737559500000|2025-01-22 15:25:00|112771.3|112746.3|112770.7|112745.7|112773.9|112748.9|112766.9|112741.9|27
1737559510000|2025-01-22 15:25:10|112771.3|112746.3|112782.7|112757.7|112782.7|112757.7|112771.3|112746.3|20
1737559520000|2025-01-22 15:25:20|112784|112759|112791.4|112766.4|112793.7|112768.7|112784|112759|23
1737559530000|2025-01-22 15:25:30|112792.5|112767.5|112789.9|112764.9|112792.5|112767.5|112787.1|112762.1|14
1737559540000|2025-01-22 15:25:40|112790|112765|112784.5|112759.5|112790.9|112765.9|112784.5|112759.5|19
1737559550000|2025-01-22 15:25:50|112784.2|112759.2|112766.2|112741.2|112788.7|112763.7|112765.8|112740.8|25
1737559560000|2025-01-22 15:26:00|112765.6|112740.6|112761.7|112736.7|112767.8|112742.8|112753|112728|39
1737559570000|2025-01-22 15:26:10|112761.1|112736.1|112770.3|112745.3|112770.3|112745.3|112760.8|112735.8|26
1737559580000|2025-01-22 15:26:20|112770.1|112745.1|112761.2|112736.2|112772.8|112747.8|112761.2|112736.2|28
1737559590000|2025-01-22 15:26:30|112761.7|112736.7|112760.7|112735.7|112765.4|112740.4|112760.7|112735.7|25
1737559600000|2025-01-22 15:26:40|112760.2|112735.2|112754.4|112729.4|112760.2|112735.2|112754.4|112729.4|8
1737559610000|2025-01-22 15:26:50|112755.2|112730.2|112765.6|112740.6|112765.6|112740.6|112753.9|112728.9|34
1737559620000|2025-01-22 15:27:00|112768.3|112743.3|112772.5|112747.5|112775.8|112750.8|112764.3|112739.3|31
1737559630000|2025-01-22 15:27:10|112771.7|112746.7|112761.3|112736.3|112772.1|112747.1|112757.9|112732.9|21
1737559640000|2025-01-22 15:27:20|112760.5|112735.5|112765.2|112740.2|112765.2|112740.2|112756.4|112731.4|24
1737559650000|2025-01-22 15:27:30|112764.7|112739.7|112758|112733|112765.3|112740.3|112755.9|112730.9|25
1737559660000|2025-01-22 15:27:40|112761.3|112736.3|112758.8|112733.8|112773.5|112748.5|112757.8|112732.8|34
1737559670000|2025-01-22 15:27:50|112759.6|112734.6|112771.5|112746.5|112773.3|112748.3|112759.6|112734.6|17
1737559680000|2025-01-22 15:28:00|112771.6|112746.6|112781.3|112756.3|112782.4|112757.4|112771.6|112746.6|12
1737559690000|2025-01-22 15:28:10|112780.2|112755.2|112779.4|112754.4|112780.2|112755.2|112772.9|112747.9|18
1737559700000|2025-01-22 15:28:20|112778.8|112753.8|112778.1|112753.1|112779.7|112754.7|112775.6|112750.6|14
1737559710000|2025-01-22 15:28:30|112779.7|112754.7|112782.1|112757.1|112784.5|112759.5|112775.4|112750.4|26
1737559720000|2025-01-22 15:28:40|112783.1|112758.1|112778.8|112753.8|112784|112759|112773.2|112748.2|30
1737559730000|2025-01-22 15:28:50|112778.1|112753.1|112774.2|112749.2|112778.9|112753.9|112769.4|112744.4|31
1737559740000|2025-01-22 15:29:00|112773.6|112748.6|112784|112759|112787.3|112762.3|112773.6|112748.6|33
1737559750000|2025-01-22 15:29:10|112784.9|112759.9|112782|112757|112784.9|112759.9|112779.4|112754.4|24
1737559760000|2025-01-22 15:29:20|112782.6|112757.6|112792|112767|112797|112772|112779.6|112754.6|30
1737559770000|2025-01-22 15:29:30|112793.3|112768.3|112799.9|112774.9|112800.7|112775.7|112792.1|112767.1|25
1737559780000|2025-01-22 15:29:40|112800.5|112775.5|112805.6|112780.6|112809.2|112784.2|112798.8|112773.8|29
1737559790000|2025-01-22 15:29:50|112804.1|112779.1|112802.2|112777.2|112806.3|112781.3|112799.2|112774.2|33
1737559800000|2025-01-22 15:30:00|112802|112777|112814.4|112789.4|112816.8|112791.8|112798.9|112773.9|32
1737559810000|2025-01-22 15:30:10|112813.8|112788.8|112797.2|112772.2|112814.5|112789.5|112797|112772|32
1737559820000|2025-01-22 15:30:20|112796.6|112771.6|112808.8|112783.8|112809.1|112784.1|112795.9|112770.9|38
1737559830000|2025-01-22 15:30:30|112806.3|112781.3|112800.5|112775.5|112812|112787|112799.5|112774.5|32
1737559840000|2025-01-22 15:30:40|112800.7|112775.7|112804.8|112779.8|112804.8|112779.8|112798.1|112773.1|29
1737559850000|2025-01-22 15:30:50|112804.1|112779.1|112802.7|112777.7|112805.5|112780.5|112802.3|112777.3|21
1737559860000|2025-01-22 15:31:00|112798.8|112773.8|112795.4|112770.4|112798.8|112773.8|112793.1|112768.1|11
1737559870000|2025-01-22 15:31:10|112795.2|112770.2|112792.2|112767.2|112795.6|112770.6|112791.3|112766.3|15
1737559880000|2025-01-22 15:31:20|112792.1|112767.1|112790.3|112765.3|112794|112769|112786|112761|14
1737559890000|2025-01-22 15:31:30|112791.1|112766.1|112792|112767|112793.7|112768.7|112791.1|112766.1|8
1737559900000|2025-01-22 15:31:40|112792.2|112767.2|112796.1|112771.1|112796.1|112771.1|112784.5|112759.5|17
1737559910000|2025-01-22 15:31:50|112794.4|112769.4|112795.5|112770.5|112805.9|112780.9|112794.2|112769.2|31
1737559920000|2025-01-22 15:32:00|112794.7|112769.7|112791.4|112766.4|112794.7|112769.7|112786.5|112761.5|21
1737559930000|2025-01-22 15:32:10|112794.2|112769.2|112816|112791|112819.1|112794.1|112794.2|112769.2|50
1737559940000|2025-01-22 15:32:20|112815|112790|112795.6|112770.6|112816.4|112791.4|112794.7|112769.7|34
1737559950000|2025-01-22 15:32:30|112796.4|112771.4|112790.4|112765.4|112797.7|112772.7|112789|112764|25
1737559960000|2025-01-22 15:32:40|112790|112765|112793.7|112768.7|112794.2|112769.2|112784.4|112759.4|28
1737559970000|2025-01-22 15:32:50|112792.9|112767.9|112783.1|112758.1|112792.9|112767.9|112783.1|112758.1|13
1737559980000|2025-01-22 15:33:00|112783.5|112758.5|112775.9|112750.9|112787.7|112762.7|112773.6|112748.6|41
1737559990000|2025-01-22 15:33:10|112777.5|112752.5|112772.7|112747.7|112778.1|112753.1|112772.5|112747.5|23
1737560000000|2025-01-22 15:33:20|112773.4|112748.4|112779.7|112754.7|112782.2|112757.2|112769|112744|41
1737560010000|2025-01-22 15:33:30|112778.6|112753.6|112781.5|112756.5|112787.2|112762.2|112778.6|112753.6|14
1737560020000|2025-01-22 15:33:40|112780.3|112755.3|112779.2|112754.2|112780.3|112755.3|112770.8|112745.8|23
1737560030000|2025-01-22 15:33:50|112778.2|112753.2|112774.2|112749.2|112778.2|112753.2|112772.7|112747.7|21
1737560040000|2025-01-22 15:34:00|112772.5|112747.5|112775.7|112750.7|112777.2|112752.2|112772.4|112747.4|29
1737560050000|2025-01-22 15:34:10|112775.8|112750.8|112775.6|112750.6|112777.6|112752.6|112773.5|112748.5|22
1737560060000|2025-01-22 15:34:20|112777.9|112752.9|112777.5|112752.5|112777.9|112752.9|112772.3|112747.3|24
1737560070000|2025-01-22 15:34:30|112776.9|112751.9|112767|112742|112778|112753|112766.9|112741.9|21
1737560080000|2025-01-22 15:34:40|112767.6|112742.6|112745.3|112720.3|112769.2|112744.2|112745.3|112720.3|27
1737560090000|2025-01-22 15:34:50|112746.1|112721.1|112745.4|112720.4|112747.2|112722.2|112743|112718|20
1737560100000|2025-01-22 15:35:00|112746.3|112721.3|112745.2|112720.2|112750.4|112725.4|112740.3|112715.3|26
1737560110000|2025-01-22 15:35:10|112746.7|112721.7|112750.2|112725.2|112755|112730|112745.4|112720.4|38
1737560120000|2025-01-22 15:35:20|112749|112724|112763.9|112738.9|112764.3|112739.3|112743.4|112718.4|26
1737560130000|2025-01-22 15:35:30|112763.6|112738.6|112763.7|112738.7|112766|112741|112762|112737|26
1737560140000|2025-01-22 15:35:40|112763.8|112738.8|112764.6|112739.6|112767.2|112742.2|112760|112735|22
1737560150000|2025-01-22 15:35:50|112765.2|112740.2|112766.9|112741.9|112769.1|112744.1|112761.2|112736.2|19
1737560160000|2025-01-22 15:36:00|112768|112743|112784.6|112759.6|112784.6|112759.6|112767|112742|26
1737560170000|2025-01-22 15:36:10|112783.7|112758.7|112764|112739|112784.6|112759.6|112762.8|112737.8|28
1737560180000|2025-01-22 15:36:20|112764.8|112739.8|112767|112742|112768.3|112743.3|112763|112738|28
1737560190000|2025-01-22 15:36:30|112767.4|112742.4|112774|112749|112776|112751|112767.4|112742.4|41
1737560200000|2025-01-22 15:36:40|112775|112750|112781.6|112756.6|112786.5|112761.5|112773.1|112748.1|32
1737560210000|2025-01-22 15:36:50|112778.8|112753.8|112772.5|112747.5|112780.2|112755.2|112770.4|112745.4|28
1737560220000|2025-01-22 15:37:00|112773.4|112748.4|112779.7|112754.7|112780.1|112755.1|112765.1|112740.1|44
1737560230000|2025-01-22 15:37:10|112779|112754|112780.1|112755.1|112780.8|112755.8|112773.3|112748.3|31
1737560240000|2025-01-22 15:37:20|112782.8|112757.8|112779.2|112754.2|112788.7|112763.7|112777.5|112752.5|31
1737560250000|2025-01-22 15:37:30|112779.6|112754.6|112779.3|112754.3|112779.6|112754.6|112774.4|112749.4|28
1737560260000|2025-01-22 15:37:40|112779.6|112754.6|112780|112755|112783.7|112758.7|112778.2|112753.2|15
1737560270000|2025-01-22 15:37:50|112777.9|112752.9|112778.8|112753.8|112779.8|112754.8|112777.1|112752.1|21
1737560280000|2025-01-22 15:38:00|112779.2|112754.2|112765.9|112740.9|112785.1|112760.1|112765.9|112740.9|40
1737560290000|2025-01-22 15:38:10|112767.3|112742.3|112769.5|112744.5|112776.8|112751.8|112766.5|112741.5|29
1737560300000|2025-01-22 15:38:20|112770.2|112745.2|112778.3|112753.3|112787.2|112762.2|112765.6|112740.6|35
1737560310000|2025-01-22 15:38:30|112777.2|112752.2|112774.4|112749.4|112777.3|112752.3|112769.7|112744.7|22
1737560320000|2025-01-22 15:38:40|112776.1|112751.1|112785.8|112760.8|112807.5|112782.5|112776.1|112751.1|55
1737560330000|2025-01-22 15:38:50|112786.7|112761.7|112790.2|112765.2|112793.9|112768.9|112786.3|112761.3|48
1737560340000|2025-01-22 15:39:00|112788.3|112763.3|112792.6|112767.6|112798.9|112773.9|112785.9|112760.9|36
1737560350000|2025-01-22 15:39:10|112791.6|112766.6|112793.2|112768.2|112794.3|112769.3|112790.1|112765.1|30
1737560360000|2025-01-22 15:39:20|112792|112767|112789.7|112764.7|112799.6|112774.6|112781.2|112756.2|43
1737560370000|2025-01-22 15:39:30|112789.5|112764.5|112783|112758|112790.7|112765.7|112782.7|112757.7|29
1737560380000|2025-01-22 15:39:40|112784.2|112759.2|112790.9|112765.9|112793.4|112768.4|112784.2|112759.2|37
1737560390000|2025-01-22 15:39:50|112791.7|112766.7|112786.1|112761.1|112791.9|112766.9|112786.1|112761.1|23
1737560400000|2025-01-22 15:40:00|112783.2|112758.2|112770.6|112745.6|112785.9|112760.9|112768.3|112743.3|44
1737560410000|2025-01-22 15:40:10|112771.9|112746.9|112774.2|112749.2|112779.8|112754.8|112766.5|112741.5|43
1737560420000|2025-01-22 15:40:20|112774.7|112749.7|112778.4|112753.4|112778.6|112753.6|112770.5|112745.5|39
1737560430000|2025-01-22 15:40:30|112778.7|112753.7|112791.9|112766.9|112799.6|112774.6|112773.8|112748.8|39
1737560440000|2025-01-22 15:40:40|112792.4|112767.4|112791.1|112766.1|112799.9|112774.9|112789.2|112764.2|39
1737560450000|2025-01-22 15:40:50|112791.9|112766.9|112789.9|112764.9|112799.1|112774.1|112788.8|112763.8|37
1737560460000|2025-01-22 15:41:00|112791.1|112766.1|112795.3|112770.3|112797.1|112772.1|112788.9|112763.9|30
1737560470000|2025-01-22 15:41:10|112796.2|112771.2|112803.4|112778.4|112804.5|112779.5|112796.2|112771.2|45
1737560480000|2025-01-22 15:41:20|112802.9|112777.9|112804.9|112779.9|112807.8|112782.8|112801.3|112776.3|26
1737560490000|2025-01-22 15:41:30|112805.8|112780.8|112813|112788|112813.5|112788.5|112803.2|112778.2|29
1737560500000|2025-01-22 15:41:40|112812.3|112787.3|112826.7|112801.7|112826.7|112801.7|112811.1|112786.1|38
1737560510000|2025-01-22 15:41:50|112825.9|112800.9|112805.6|112780.6|112826.8|112801.8|112805.6|112780.6|38
1737560520000|2025-01-22 15:42:00|112807.5|112782.5|112784.1|112759.1|112807.5|112782.5|112772.2|112747.2|53
1737560530000|2025-01-22 15:42:10|112784.2|112759.2|112766.3|112741.3|112784.2|112759.2|112766.3|112741.3|23
1737560540000|2025-01-22 15:42:20|112768|112743|112772.2|112747.2|112774.2|112749.2|112765.5|112740.5|39
1737560550000|2025-01-22 15:42:30|112771.3|112746.3|112783|112758|112787.3|112762.3|112771.3|112746.3|54
1737560560000|2025-01-22 15:42:40|112782.1|112757.1|112775.3|112750.3|112782.9|112757.9|112772.2|112747.2|31
1737560570000|2025-01-22 15:42:50|112775.4|112750.4|112773.8|112748.8|112777.1|112752.1|112770.6|112745.6|24
1737560580000|2025-01-22 15:43:00|112774|112749|112772.5|112747.5|112777.9|112752.9|112771.4|112746.4|30
1737560590000|2025-01-22 15:43:10|112771.7|112746.7|112775.7|112750.7|112779.8|112754.8|112769.2|112744.2|28
1737560600000|2025-01-22 15:43:20|112776.7|112751.7|112773.1|112748.1|112785.1|112760.1|112773.1|112748.1|42
1737560610000|2025-01-22 15:43:30|112772.2|112747.2|112780.9|112755.9|112780.9|112755.9|112770.2|112745.2|28
1737560620000|2025-01-22 15:43:40|112781.1|112756.1|112781.5|112756.5|112782.8|112757.8|112777.4|112752.4|19
1737560630000|2025-01-22 15:43:50|112781.8|112756.8|112784.4|112759.4|112784.4|112759.4|112780.3|112755.3|13
1737560640000|2025-01-22 15:44:00|112786.2|112761.2|112786.9|112761.9|112791.9|112766.9|112783.7|112758.7|29
1737560650000|2025-01-22 15:44:10|112788.1|112763.1|112787.1|112762.1|112788.1|112763.1|112784.7|112759.7|15
1737560660000|2025-01-22 15:44:20|112788.3|112763.3|112794.6|112769.6|112794.6|112769.6|112788.3|112763.3|18
1737560670000|2025-01-22 15:44:30|112793.2|112768.2|112805.1|112780.1|112805.1|112780.1|112788|112763|31
1737560680000|2025-01-22 15:44:40|112805|112780|112798|112773|112806.2|112781.2|112797.1|112772.1|26
1737560690000|2025-01-22 15:44:50|112798.9|112773.9|112803.5|112778.5|112811|112786|112798.9|112773.9|42
1737560700000|2025-01-22 15:45:00|112803|112778|112805.7|112780.7|112810.2|112785.2|112801|112776|45
1737560710000|2025-01-22 15:45:10|112807.8|112782.8|112822.4|112797.4|112826.1|112801.1|112805.9|112780.9|39
1737560720000|2025-01-22 15:45:20|112822.2|112797.2|112817.4|112792.4|112824.2|112799.2|112817.1|112792.1|37
1737560730000|2025-01-22 15:45:30|112816.8|112791.8|112819.6|112794.6|112821.4|112796.4|112814.4|112789.4|28
1737560740000|2025-01-22 15:45:40|112818.9|112793.9|112819.9|112794.9|112822.3|112797.3|112810.1|112785.1|33
1737560750000|2025-01-22 15:45:50|112820.5|112795.5|112828.7|112803.7|112829|112804|112819.7|112794.7|21
1737560760000|2025-01-22 15:46:00|112829.4|112804.4|112826.2|112801.2|112830.3|112805.3|112819.6|112794.6|36
1737560770000|2025-01-22 15:46:10|112826.7|112801.7|112816.6|112791.6|112828.1|112803.1|112807.9|112782.9|56
1737560780000|2025-01-22 15:46:20|112816|112791|112814.4|112789.4|112829.2|112804.2|112807.6|112782.6|59
1737560790000|2025-01-22 15:46:30|112813.7|112788.7|112824|112799|112841.3|112816.3|112808.9|112783.9|68
1737560800000|2025-01-22 15:46:40|112821.9|112796.9|112818.5|112793.5|112823.2|112798.2|112812.2|112787.2|37
1737560810000|2025-01-22 15:46:50|112817.4|112792.4|112816.8|112791.8|112822.1|112797.1|112813.7|112788.7|46
1737560820000|2025-01-22 15:47:00|112817.6|112792.6|112816.1|112791.1|112820.8|112795.8|112811.5|112786.5|37
1737560830000|2025-01-22 15:47:10|112815.3|112790.3|112814.4|112789.4|112815.3|112790.3|112809.5|112784.5|32
1737560840000|2025-01-22 15:47:20|112813.3|112788.3|112805.7|112780.7|112813.3|112788.3|112803.5|112778.5|42
1737560850000|2025-01-22 15:47:30|112804.8|112779.8|112800|112775|112807.7|112782.7|112798.8|112773.8|29
1737560860000|2025-01-22 15:47:40|112798.8|112773.8|112809.5|112784.5|112812.5|112787.5|112798.8|112773.8|35
1737560870000|2025-01-22 15:47:50|112810.9|112785.9|112810.9|112785.9|112814.6|112789.6|112800.2|112775.2|37
1737560880000|2025-01-22 15:48:00|112812.5|112787.5|112804.9|112779.9|112813.1|112788.1|112803.8|112778.8|39
1737560890000|2025-01-22 15:48:10|112804.1|112779.1|112803.3|112778.3|112806.6|112781.6|112799.8|112774.8|36
1737560900000|2025-01-22 15:48:20|112804.1|112779.1|112813.1|112788.1|112814.5|112789.5|112799.2|112774.2|34
1737560910000|2025-01-22 15:48:30|112812.5|112787.5|112809.2|112784.2|112812.5|112787.5|112803.8|112778.8|29
1737560920000|2025-01-22 15:48:40|112806.1|112781.1|112810.1|112785.1|112812.2|112787.2|112803.2|112778.2|31
1737560930000|2025-01-22 15:48:50|112809.2|112784.2|112780.9|112755.9|112809.4|112784.4|112780.9|112755.9|40
1737560940000|2025-01-22 15:49:00|112783.3|112758.3|112794.1|112769.1|112797|112772|112776.2|112751.2|57
1737560950000|2025-01-22 15:49:10|112794.6|112769.6|112794.4|112769.4|112803.9|112778.9|112793.9|112768.9|45
1737560960000|2025-01-22 15:49:20|112795.4|112770.4|112801.6|112776.6|112803.9|112778.9|112795|112770|48
1737560970000|2025-01-22 15:49:30|112800.7|112775.7|112799.3|112774.3|112802.3|112777.3|112789.8|112764.8|42
1737560980000|2025-01-22 15:49:40|112800.2|112775.2|112803|112778|112806.7|112781.7|112797.3|112772.3|39
1737560990000|2025-01-22 15:49:50|112801.2|112776.2|112809.4|112784.4|112809.4|112784.4|112793.1|112768.1|44
1737561000000|2025-01-22 15:50:00|112808.8|112783.8|112811|112786|112811.3|112786.3|112799.6|112774.6|42
1737561010000|2025-01-22 15:50:10|112812.6|112787.6|112810.1|112785.1|112815.1|112790.1|112802.1|112777.1|47
1737561020000|2025-01-22 15:50:20|112811|112786|112815.2|112790.2|112826.9|112801.9|112811|112786|41
1737561030000|2025-01-22 15:50:30|112815.8|112790.8|112802.3|112777.3|112817.6|112792.6|112793.6|112768.6|43
1737561040000|2025-01-22 15:50:40|112803.7|112778.7|112809.7|112784.7|112813.2|112788.2|112801.2|112776.2|51
1737561050000|2025-01-22 15:50:50|112808|112783|112804.3|112779.3|112808.8|112783.8|112802.7|112777.7|37
1737561060000|2025-01-22 15:51:00|112802.6|112777.6|112816.4|112791.4|112817.9|112792.9|112800.6|112775.6|39
1737561070000|2025-01-22 15:51:10|112815.5|112790.5|112815.3|112790.3|112816.8|112791.8|112813.7|112788.7|30
1737561080000|2025-01-22 15:51:20|112814.1|112789.1|112800.5|112775.5|112814.1|112789.1|112800.5|112775.5|42
1737561090000|2025-01-22 15:51:30|112802.3|112777.3|112806|112781|112811.3|112786.3|112801.2|112776.2|31
1737561100000|2025-01-22 15:51:40|112807.7|112782.7|112822.7|112797.7|112824.7|112799.7|112807.7|112782.7|28
1737561110000|2025-01-22 15:51:50|112823|112798|112820.7|112795.7|112829|112804|112818.4|112793.4|39
1737561120000|2025-01-22 15:52:00|112818.3|112793.3|112816.1|112791.1|112820.6|112795.6|112807.9|112782.9|47
1737561130000|2025-01-22 15:52:10|112818.2|112793.2|112819.9|112794.9|112822.1|112797.1|112810.1|112785.1|33
1737561140000|2025-01-22 15:52:20|112819.2|112794.2|112812.7|112787.7|112827.5|112802.5|112812.7|112787.7|40
1737561150000|2025-01-22 15:52:30|112818.4|112793.4|112814.5|112789.5|112820.6|112795.6|112814.5|112789.5|33
1737561160000|2025-01-22 15:52:40|112814.4|112789.4|112822|112797|112823.3|112798.3|112813.4|112788.4|41
1737561170000|2025-01-22 15:52:50|112821.2|112796.2|112807.7|112782.7|112821.2|112796.2|112807|112782|28
1737561180000|2025-01-22 15:53:00|112807.2|112782.2|112816.2|112791.2|112819.1|112794.1|112806.5|112781.5|39
1737561190000|2025-01-22 15:53:10|112817.4|112792.4|112819.5|112794.5|112820.7|112795.7|112810.1|112785.1|44
1737561200000|2025-01-22 15:53:20|112812.7|112787.7|112808.2|112783.2|112815.3|112790.3|112806.9|112781.9|31
1737561210000|2025-01-22 15:53:30|112808.6|112783.6|112809.7|112784.7|112813.8|112788.8|112807.6|112782.6|26
1737561220000|2025-01-22 15:53:40|112807.6|112782.6|112806.3|112781.3|112807.6|112782.6|112802.6|112777.6|29
1737561230000|2025-01-22 15:53:50|112810.4|112785.4|112805.2|112780.2|112811.9|112786.9|112805.2|112780.2|22
1737561240000|2025-01-22 15:54:00|112804.9|112779.9|112803.3|112778.3|112807.8|112782.8|112796.5|112771.5|26
1737561250000|2025-01-22 15:54:10|112804.1|112779.1|112798|112773|112806.9|112781.9|112798|112773|21
1737561260000|2025-01-22 15:54:20|112797|112772|112797.4|112772.4|112805.7|112780.7|112797|112772|33
1737561270000|2025-01-22 15:54:30|112796.5|112771.5|112789.5|112764.5|112796.5|112771.5|112788.9|112763.9|26
1737561280000|2025-01-22 15:54:40|112788.9|112763.9|112770.4|112745.4|112788.9|112763.9|112767.9|112742.9|36
1737561290000|2025-01-22 15:54:50|112771.2|112746.2|112772.7|112747.7|112779.4|112754.4|112770.2|112745.2|27
1737561300000|2025-01-22 15:55:00|112771.7|112746.7|112769.1|112744.1|112771.7|112746.7|112758.9|112733.9|47
1737561310000|2025-01-22 15:55:10|112770.7|112745.7|112759.1|112734.1|112778|112753|112758.6|112733.6|49
1737561320000|2025-01-22 15:55:20|112760.6|112735.6|112751.2|112726.2|112763.9|112738.9|112751.2|112726.2|40
1737561330000|2025-01-22 15:55:30|112745.4|112720.4|112747.8|112722.8|112751.3|112726.3|112745.4|112720.4|18
1737561340000|2025-01-22 15:55:40|112747.1|112722.1|112756.9|112731.9|112767.1|112742.1|112747.1|112722.1|30
1737561350000|2025-01-22 15:55:50|112757.3|112732.3|112773.2|112748.2|112774.1|112749.1|112755.7|112730.7|37
1737561360000|2025-01-22 15:56:00|112774|112749|112800.7|112775.7|112803.6|112778.6|112774|112749|59
1737561370000|2025-01-22 15:56:10|112799.2|112774.2|112788.8|112763.8|112801.8|112776.8|112788.8|112763.8|33
1737561380000|2025-01-22 15:56:20|112788.2|112763.2|112786.7|112761.7|112790.1|112765.1|112785.8|112760.8|32
1737561390000|2025-01-22 15:56:30|112787.2|112762.2|112779.3|112754.3|112791|112766|112778.5|112753.5|36
1737561400000|2025-01-22 15:56:40|112782.2|112757.2|112780.5|112755.5|112788.7|112763.7|112773.7|112748.7|41
1737561410000|2025-01-22 15:56:50|112780|112755|112772.4|112747.4|112780.9|112755.9|112760.6|112735.6|38
1737561420000|2025-01-22 15:57:00|112773.1|112748.1|112773.8|112748.8|112777.7|112752.7|112764.4|112739.4|38
1737561430000|2025-01-22 15:57:10|112773|112748|112785.1|112760.1|112788.2|112763.2|112773|112748|43
1737561440000|2025-01-22 15:57:20|112783.4|112758.4|112800.9|112775.9|112804.8|112779.8|112772.5|112747.5|53
1737561450000|2025-01-22 15:57:30|112799.2|112774.2|112809.9|112784.9|112809.9|112784.9|112786.1|112761.1|63
1737561460000|2025-01-22 15:57:40|112803.3|112778.3|112806.2|112781.2|112812.3|112787.3|112800.1|112775.1|58
1737561470000|2025-01-22 15:57:50|112810.4|112785.4|112799|112774|112810.4|112785.4|112789.6|112764.6|48
1737561480000|2025-01-22 15:58:00|112798.9|112773.9|112799.4|112774.4|112803|112778|112798.3|112773.3|36
1737561490000|2025-01-22 15:58:10|112798.8|112773.8|112783.7|112758.7|112799.5|112774.5|112777.2|112752.2|52
1737561500000|2025-01-22 15:58:20|112782.9|112757.9|112791.1|112766.1|112791.5|112766.5|112782.6|112757.6|63
1737561510000|2025-01-22 15:58:30|112794.3|112769.3|112786.6|112761.6|112794.3|112769.3|112784.3|112759.3|47
1737561520000|2025-01-22 15:58:40|112785.4|112760.4|112772.8|112747.8|112785.9|112760.9|112770.4|112745.4|38
1737561530000|2025-01-22 15:58:50|112773.8|112748.8|112767.2|112742.2|112773.8|112748.8|112764.8|112739.8|33
1737561540000|2025-01-22 15:59:00|112766.7|112741.7|112768.6|112743.6|112773.5|112748.5|112758.5|112733.5|59
1737561550000|2025-01-22 15:59:10|112767.9|112742.9|112761.5|112736.5|112772|112747|112761.5|112736.5|50
1737561560000|2025-01-22 15:59:20|112763.5|112738.5|112765.3|112740.3|112767.9|112742.9|112760.9|112735.9|53
1737561570000|2025-01-22 15:59:30|112765.5|112740.5|112780.2|112755.2|112784.8|112759.8|112765|112740|63
1737561580000|2025-01-22 15:59:40|112779.9|112754.9|112777|112752|112780.7|112755.7|112772.2|112747.2|39
1737561590000|2025-01-22 15:59:50|112776.5|112751.5|112775.1|112750.1|112781.2|112756.2|112773.9|112748.9|31
1737561600000|2025-01-22 16:00:00|112774.7|112749.7|112794.4|112769.4|112798.2|112773.2|112774.7|112749.7|57
1737561610000|2025-01-22 16:00:10|112795.1|112770.1|112801.2|112776.2|112805.3|112780.3|112795.1|112770.1|47
1737561620000|2025-01-22 16:00:20|112799.1|112774.1|112807.6|112782.6|112807.6|112782.6|112799.1|112774.1|34
1737561630000|2025-01-22 16:00:30|112808.1|112783.1|112830.5|112805.5|112836.3|112811.3|112807.7|112782.7|44
1737561640000|2025-01-22 16:00:40|112830.3|112805.3|112801.3|112776.3|112830.3|112805.3|112799|112774|47
1737561650000|2025-01-22 16:00:50|112800.7|112775.7|112802.6|112777.6|112812.4|112787.4|112800.3|112775.3|45
1737561660000|2025-01-22 16:01:00|112801.8|112776.8|112793.9|112768.9|112804.5|112779.5|112786.3|112761.3|52
1737561670000|2025-01-22 16:01:10|112791.8|112766.8|112784.8|112759.8|112793|112768|112784.6|112759.6|36
1737561680000|2025-01-22 16:01:20|112785.4|112760.4|112797.3|112772.3|112800.8|112775.8|112785.4|112760.4|39
1737561690000|2025-01-22 16:01:30|112798.3|112773.3|112791.6|112766.6|112802.4|112777.4|112788|112763|48
1737561700000|2025-01-22 16:01:40|112792.1|112767.1|112798.2|112773.2|112806.2|112781.2|112791.2|112766.2|33
1737561710000|2025-01-22 16:01:50|112793.1|112768.1|112807.6|112782.6|112811.7|112786.7|112787.9|112762.9|46
1737561720000|2025-01-22 16:02:00|112808|112783|112806.1|112781.1|112818.2|112793.2|112806.1|112781.1|48
1737561730000|2025-01-22 16:02:10|112807|112782|112796.5|112771.5|112808.4|112783.4|112796.5|112771.5|28
1737561740000|2025-01-22 16:02:20|112795.6|112770.6|112788.5|112763.5|112795.6|112770.6|112786.5|112761.5|46
1737561750000|2025-01-22 16:02:30|112787.7|112762.7|112800.5|112775.5|112803.4|112778.4|112787.7|112762.7|35
1737561760000|2025-01-22 16:02:40|112800.2|112775.2|112810.1|112785.1|112813.6|112788.6|112800.2|112775.2|31
1737561770000|2025-01-22 16:02:50|112805.6|112780.6|112808.6|112783.6|112808.6|112783.6|112803.5|112778.5|26
1737561780000|2025-01-22 16:03:00|112808.4|112783.4|112805.1|112780.1|112811.1|112786.1|112802.9|112777.9|25
1737561790000|2025-01-22 16:03:10|112805.5|112780.5|112810.1|112785.1|112811.8|112786.8|112799|112774|30
1737561800000|2025-01-22 16:03:20|112810.2|112785.2|112811.1|112786.1|112812.6|112787.6|112807.2|112782.2|32
1737561810000|2025-01-22 16:03:30|112811.6|112786.6|112814.1|112789.1|112817.5|112792.5|112811.4|112786.4|27
1737561820000|2025-01-22 16:03:40|112814.2|112789.2|112809.4|112784.4|112815.4|112790.4|112808.9|112783.9|21
1737561830000|2025-01-22 16:03:50|112809.6|112784.6|112800.5|112775.5|112812.4|112787.4|112800.3|112775.3|23
1737561840000|2025-01-22 16:04:00|112801|112776|112809.6|112784.6|112810|112785|112800.5|112775.5|25
1737561850000|2025-01-22 16:04:10|112811.3|112786.3|112824.9|112799.9|112827.6|112802.6|112811.3|112786.3|31
1737561860000|2025-01-22 16:04:20|112823.8|112798.8|112819.3|112794.3|112823.8|112798.8|112819.3|112794.3|22
1737561870000|2025-01-22 16:04:30|112819.6|112794.6|112799.6|112774.6|112821|112796|112799.6|112774.6|32
1737561880000|2025-01-22 16:04:40|112800.2|112775.2|112802.6|112777.6|112807.8|112782.8|112797.8|112772.8|31
1737561890000|2025-01-22 16:04:50|112803.2|112778.2|112790.6|112765.6|112805.3|112780.3|112789.8|112764.8|19
1737561900000|2025-01-22 16:05:00|112789.3|112764.3|112786.8|112761.8|112794.4|112769.4|112782.2|112757.2|27
1737561910000|2025-01-22 16:05:10|112786.3|112761.3|112787.5|112762.5|112787.5|112762.5|112779.4|112754.4|24
1737561920000|2025-01-22 16:05:20|112786.6|112761.6|112780|112755|112787.8|112762.8|112776.8|112751.8|28
1737561930000|2025-01-22 16:05:30|112780.9|112755.9|112783.2|112758.2|112789.9|112764.9|112780.9|112755.9|17
1737561940000|2025-01-22 16:05:40|112782.4|112757.4|112780.2|112755.2|112785.6|112760.6|112776|112751|22
1737561950000|2025-01-22 16:05:50|112779.6|112754.6|112784.3|112759.3|112785.7|112760.7|112777.7|112752.7|34
1737561960000|2025-01-22 16:06:00|112783.8|112758.8|112779.8|112754.8|112786|112761|112769.9|112744.9|39
1737561970000|2025-01-22 16:06:10|112779.2|112754.2|112763.6|112738.6|112779.9|112754.9|112763.3|112738.3|23
1737561980000|2025-01-22 16:06:20|112762.2|112737.2|112752.3|112727.3|112762.2|112737.2|112751.7|112726.7|23
1737561990000|2025-01-22 16:06:30|112753.1|112728.1|112756.7|112731.7|112759.1|112734.1|112753.1|112728.1|14
1737562000000|2025-01-22 16:06:40|112757.5|112732.5|112759|112734|112759|112734|112756.5|112731.5|10
1737562010000|2025-01-22 16:06:50|112757.3|112732.3|112754.4|112729.4|112757.3|112732.3|112752|112727|13
1737562020000|2025-01-22 16:07:00|112754.6|112729.6|112759.3|112734.3|112759.3|112734.3|112754|112729|5
1737562030000|2025-01-22 16:07:10|112761.6|112736.6|112772.4|112747.4|112772.7|112747.7|112759.7|112734.7|33
1737562040000|2025-01-22 16:07:20|112772.6|112747.6|112773|112748|112778.3|112753.3|112768.2|112743.2|23
1737562050000|2025-01-22 16:07:30|112773.7|112748.7|112756.2|112731.2|112774.4|112749.4|112753.5|112728.5|22
1737562060000|2025-01-22 16:07:40|112755.5|112730.5|112769.1|112744.1|112774|112749|112755.5|112730.5|31
1737562070000|2025-01-22 16:07:50|112768.8|112743.8|112778|112753|112778.3|112753.3|112767.2|112742.2|21
1737562080000|2025-01-22 16:08:00|112777.2|112752.2|112768.8|112743.8|112779.4|112754.4|112767.5|112742.5|31
1737562090000|2025-01-22 16:08:10|112769.6|112744.6|112775.5|112750.5|112778.6|112753.6|112769.3|112744.3|37
1737562100000|2025-01-22 16:08:20|112773.2|112748.2|112770|112745|112775.7|112750.7|112765.6|112740.6|39
1737562110000|2025-01-22 16:08:30|112770.7|112745.7|112772.3|112747.3|112772.4|112747.4|112766.1|112741.1|22
1737562120000|2025-01-22 16:08:40|112773|112748|112776.7|112751.7|112778.3|112753.3|112773|112748|11
1737562130000|2025-01-22 16:08:50|112776.1|112751.1|112773.7|112748.7|112778.1|112753.1|112771.5|112746.5|25
1737562140000|2025-01-22 16:09:00|112773.8|112748.8|112774.5|112749.5|112776.8|112751.8|112773.8|112748.8|20
1737562150000|2025-01-22 16:09:10|112775.3|112750.3|112776.1|112751.1|112782|112757|112775.3|112750.3|32
1737562160000|2025-01-22 16:09:20|112775.5|112750.5|112769.1|112744.1|112776.3|112751.3|112767|112742|26
1737562170000|2025-01-22 16:09:30|112768.8|112743.8|112763|112738|112768.8|112743.8|112760.8|112735.8|37
1737562180000|2025-01-22 16:09:40|112764|112739|112765.2|112740.2|112767.5|112742.5|112764|112739|28
1737562190000|2025-01-22 16:09:50|112766.3|112741.3|112769.8|112744.8|112773.1|112748.1|112764.9|112739.9|28
1737562200000|2025-01-22 16:10:00|112769.9|112744.9|112801.7|112776.7|112801.7|112776.7|112768.7|112743.7|51
1737562210000|2025-01-22 16:10:10|112802.9|112777.9|112789.5|112764.5|112803.4|112778.4|112786.1|112761.1|44
1737562220000|2025-01-22 16:10:20|112788.9|112763.9|112787.6|112762.6|112796.5|112771.5|112786|112761|22
1737562230000|2025-01-22 16:10:30|112788.1|112763.1|112793.7|112768.7|112794|112769|112788.1|112763.1|18
1737562240000|2025-01-22 16:10:40|112793.3|112768.3|112793.2|112768.2|112794.4|112769.4|112791.1|112766.1|15
1737562250000|2025-01-22 16:10:50|112794|112769|112797.3|112772.3|112797.3|112772.3|112793.2|112768.2|10
1737562260000|2025-01-22 16:11:00|112803.8|112778.8|112800.8|112775.8|112812.6|112787.6|112799.1|112774.1|34
1737562270000|2025-01-22 16:11:10|112796.5|112771.5|112796.3|112771.3|112798.3|112773.3|112794.4|112769.4|26
1737562280000|2025-01-22 16:11:20|112795.5|112770.5|112797.2|112772.2|112797.5|112772.5|112792.1|112767.1|16
1737562290000|2025-01-22 16:11:30|112798.1|112773.1|112798|112773|112799.2|112774.2|112794.8|112769.8|26
1737562300000|2025-01-22 16:11:40|112798.8|112773.8|112799.2|112774.2|112801.2|112776.2|112797.6|112772.6|17
1737562310000|2025-01-22 16:11:50|112799.3|112774.3|112788.1|112763.1|112811.3|112786.3|112788.1|112763.1|21
1737562320000|2025-01-22 16:12:00|112789.1|112764.1|112774|112749|112793.8|112768.8|112773.3|112748.3|19
1737562330000|2025-01-22 16:12:10|112773.3|112748.3|112790.8|112740.8|112802|112760.5|112770.1|112740.8|18
1737562340000|2025-01-22 16:12:20|112792.1|112742.1|112790.2|112740.2|112796.1|112746.1|112790.2|112740.2|15
1737562350000|2025-01-22 16:12:30|112791.1|112741.1|112778.4|112753.4|112791.2|112753.5|112777.4|112740.2|10
1737562360000|2025-01-22 16:12:40|112777.6|112752.6|112779.2|112754.2|112784.8|112759.8|112777.6|112752.6|18
1737562370000|2025-01-22 16:12:50|112780|112755|112775.4|112750.4|112788.8|112763.8|112775.4|112750.4|24
1737562380000|2025-01-22 16:13:00|112774.8|112749.8|112781.4|112756.4|112781.6|112756.6|112772.6|112747.6|29
1737562390000|2025-01-22 16:13:10|112780.3|112755.3|112782.1|112757.1|112784.7|112759.7|112776.4|112751.4|20
1737562400000|2025-01-22 16:13:20|112781.6|112756.6|112776.6|112751.6|112782.3|112757.3|112775.3|112750.3|23
1737562410000|2025-01-22 16:13:30|112776|112751|112775.6|112750.6|112776.9|112751.9|112775.6|112750.6|10
1737562420000|2025-01-22 16:13:40|112775.5|112750.5|112778|112753|112779.4|112754.4|112772.7|112747.7|15
1737562430000|2025-01-22 16:13:50|112776.9|112751.9|112775|112750|112779.8|112754.8|112775|112750|15
1737562440000|2025-01-22 16:14:00|112774.9|112749.9|112784|112759|112784.5|112759.5|112774.9|112749.9|20
1737562450000|2025-01-22 16:14:10|112784.7|112759.7|112785.7|112760.7|112787|112762|112781|112756|26
1737562460000|2025-01-22 16:14:20|112785.1|112760.1|112785.8|112760.8|112785.9|112760.9|112784.3|112759.3|9
1737562470000|2025-01-22 16:14:30|112786.4|112761.4|112777.8|112752.8|112789.2|112764.2|112773.2|112748.2|19
1737562480000|2025-01-22 16:14:40|112777|112752|112781.5|112756.5|112785.5|112760.5|112775.3|112750.3|16
1737562490000|2025-01-22 16:14:50|112782.2|112757.2|112787|112762|112787|112762|112780.4|112755.4|17
1737562500000|2025-01-22 16:15:00|112787.8|112762.8|112783.9|112758.9|112790.1|112765.1|112782.9|112757.9|22
1737562510000|2025-01-22 16:15:10|112784.7|112759.7|112788.9|112763.9|112789.2|112764.2|112784.7|112759.7|15
1737562520000|2025-01-22 16:15:20|112788|112763|112784.7|112759.7|112788.7|112763.7|112780.4|112755.4|22
1737562530000|2025-01-22 16:15:30|112783.4|112758.4|112783.2|112758.2|112787.4|112762.4|112782.5|112757.5|17
1737562540000|2025-01-22 16:15:40|112784|112759|112791.1|112766.1|112791.7|112766.7|112782.5|112757.5|29
1737562550000|2025-01-22 16:15:50|112795.7|112770.7|112787.3|112762.3|112797.8|112772.8|112784.9|112759.9|26
1737562560000|2025-01-22 16:16:00|112786.6|112761.6|112780.1|112755.1|112787.2|112762.2|112779.4|112754.4|16
1737562570000|2025-01-22 16:16:10|112781.2|112756.2|112787|112762|112788.2|112763.2|112781.2|112756.2|14
1737562580000|2025-01-22 16:16:20|112787.9|112762.9|112789.8|112764.8|112797.6|112772.6|112786.8|112761.8|30
1737562590000|2025-01-22 16:16:30|112790.2|112765.2|112793.4|112768.4|112793.7|112768.7|112790.2|112765.2|7
1737562600000|2025-01-22 16:16:40|112792.5|112767.5|112781.9|112756.9|112793.4|112768.4|112781.9|112756.9|18
1737562610000|2025-01-22 16:16:50|112780.7|112755.7|112776.2|112751.2|112782.2|112757.2|112776.2|112751.2|9
1737562620000|2025-01-22 16:17:00|112777.1|112752.1|112776.3|112751.3|112777.1|112752.1|112775.5|112750.5|9
1737562630000|2025-01-22 16:17:10|112775.4|112750.4|112780.8|112755.8|112783.5|112758.5|112773.3|112748.3|14
1737562640000|2025-01-22 16:17:20|112783|112758|112777.3|112752.3|112783.1|112758.1|112777.3|112752.3|11
1737562650000|2025-01-22 16:17:30|112776.3|112751.3|112770.1|112745.1|112776.4|112751.4|112769.6|112744.6|11
1737562660000|2025-01-22 16:17:40|112770.5|112745.5|112772.2|112747.2|112774.7|112749.7|112768.2|112743.2|19
1737562670000|2025-01-22 16:17:50|112771.3|112746.3|112778|112753|112782.4|112757.4|112768.3|112743.3|19
1737562680000|2025-01-22 16:18:00|112777|112752|112771.2|112746.2|112777|112752|112769.1|112744.1|14
1737562690000|2025-01-22 16:18:10|112772.2|112747.2|112769.3|112744.3|112772.2|112747.2|112763.3|112738.3|23
1737562700000|2025-01-22 16:18:20|112768.2|112743.2|112762.5|112737.5|112768.2|112743.2|112762.5|112737.5|7
1737562710000|2025-01-22 16:18:30|112761.1|112736.1|112771.4|112746.4|112771.4|112746.4|112759.4|112734.4|15
1737562720000|2025-01-22 16:18:40|112767.7|112742.7|112761.6|112736.6|112776.9|112751.9|112760.6|112735.6|21
1737562730000|2025-01-22 16:18:50|112763.7|112738.7|112762.9|112737.9|112763.8|112738.8|112759.4|112734.4|13
1737562740000|2025-01-22 16:19:00|112762.8|112737.8|112771.6|112746.6|112773.7|112748.7|112762.6|112737.6|18
1737562750000|2025-01-22 16:19:10|112772.5|112747.5|112767.8|112742.8|112772.5|112747.5|112763.9|112738.9|22
1737562760000|2025-01-22 16:19:20|112768.7|112743.7|112774.5|112749.5|112774.5|112749.5|112763.9|112738.9|26
1737562770000|2025-01-22 16:19:30|112774.4|112749.4|112766.4|112741.4|112775.3|112750.3|112766.4|112741.4|21
1737562780000|2025-01-22 16:19:40|112766.2|112741.2|112767.5|112742.5|112767.6|112742.6|112761.2|112736.2|19
1737562790000|2025-01-22 16:19:50|112767.4|112742.4|112764.9|112739.9|112768.6|112743.6|112764.9|112739.9|27
1737562800000|2025-01-22 16:20:00|112764.6|112739.6|112765.3|112740.3|112767|112742|112763|112738|19
1737562810000|2025-01-22 16:20:10|112766.3|112741.3|112778.9|112753.9|112780.1|112755.1|112765.8|112740.8|22
1737562820000|2025-01-22 16:20:20|112776.6|112751.6|112764|112739|112777.4|112752.4|112763.5|112738.5|30
1737562830000|2025-01-22 16:20:30|112764.8|112739.8|112772.6|112747.6|112774.4|112749.4|112764.8|112739.8|26
1737562840000|2025-01-22 16:20:40|112772.5|112747.5|112781.3|112756.3|112783.5|112758.5|112771|112746|44
1737562850000|2025-01-22 16:20:50|112778.4|112753.4|112779|112754|112779.5|112754.5|112768.6|112743.6|27
1737562860000|2025-01-22 16:21:00|112778.2|112753.2|112793.5|112768.5|112793.8|112768.8|112778.2|112753.2|40
1737562870000|2025-01-22 16:21:10|112792.6|112767.6|112815.1|112790.1|112815.8|112790.8|112791.5|112766.5|45
1737562880000|2025-01-22 16:21:20|112814.8|112789.8|112801.9|112776.9|112816.2|112791.2|112800.4|112775.4|51
1737562890000|2025-01-22 16:21:30|112800|112775|112793.9|112768.9|112817.9|112792.9|112788.5|112763.5|58
1737562900000|2025-01-22 16:21:40|112793.1|112768.1|112804.9|112779.9|112805.1|112780.1|112792.4|112767.4|19
1737562910000|2025-01-22 16:21:50|112805.9|112780.9|112802.9|112777.9|112807.3|112782.3|112800|112775|26
1737562920000|2025-01-22 16:22:00|112804.1|112779.1|112790.9|112765.9|112807.2|112782.2|112789.4|112764.4|28
1737562930000|2025-01-22 16:22:10|112794|112769|112775.5|112750.5|112794|112769|112774.7|112749.7|34
1737562940000|2025-01-22 16:22:20|112774.9|112749.9|112776.5|112751.5|112783.7|112758.7|112772.7|112747.7|31
1737562950000|2025-01-22 16:22:30|112775.4|112750.4|112782.2|112757.2|112782.2|112757.2|112775.2|112750.2|26
1737562960000|2025-01-22 16:22:40|112782.9|112757.9|112779.2|112754.2|112782.9|112757.9|112777|112752|26
1737562970000|2025-01-22 16:22:50|112778.4|112753.4|112783.8|112758.8|112785.1|112760.1|112777.8|112752.8|21
1737562980000|2025-01-22 16:23:00|112785.3|112760.3|112772.7|112747.7|112785.3|112760.3|112772.2|112747.2|17
1737562990000|2025-01-22 16:23:10|112773.5|112748.5|112776.3|112751.3|112776.3|112751.3|112768.4|112743.4|23
1737563000000|2025-01-22 16:23:20|112774.7|112749.7|112771.4|112746.4|112774.9|112749.9|112770.9|112745.9|18
1737563010000|2025-01-22 16:23:30|112771.1|112746.1|112772|112747|112774|112749|112763.8|112738.8|28
1737563020000|2025-01-22 16:23:40|112772.9|112747.9|112765.8|112740.8|112772.9|112747.9|112765.8|112740.8|18
1737563030000|2025-01-22 16:23:50|112763.9|112738.9|112767.3|112742.3|112768.5|112743.5|112762.6|112737.6|16
1737563040000|2025-01-22 16:24:00|112766.2|112741.2|112766|112741|112768.3|112743.3|112764.2|112739.2|19
1737563050000|2025-01-22 16:24:10|112763.9|112738.9|112771.6|112746.6|112772|112747|112763.9|112738.9|12
1737563060000|2025-01-22 16:24:20|112769.6|112744.6|112768.6|112743.6|112770.9|112745.9|112767.5|112742.5|16
1737563070000|2025-01-22 16:24:30|112768.7|112743.7|112768.5|112743.5|112769.7|112744.7|112767|112742|17
1737563080000|2025-01-22 16:24:40|112767.9|112742.9|112769.1|112744.1|112769.9|112744.9|112764.9|112739.9|13
1737563090000|2025-01-22 16:24:50|112768.2|112743.2|112761.7|112736.7|112768.2|112743.2|112761|112736|19
1737563100000|2025-01-22 16:25:00|112758.9|112733.9|112759.4|112734.4|112762.9|112737.9|112758.5|112733.5|17
1737563110000|2025-01-22 16:25:10|112757.2|112732.2|112758.6|112733.6|112760.8|112735.8|112757.2|112732.2|14
1737563120000|2025-01-22 16:25:20|112759.4|112734.4|112763.1|112738.1|112764.3|112739.3|112757|112732|23
1737563130000|2025-01-22 16:25:30|112762|112737|112765.8|112740.8|112765.8|112740.8|112757.3|112732.3|16
1737563140000|2025-01-22 16:25:40|112765|112740|112764|112739|112770.7|112745.7|112763.6|112738.6|19
1737563150000|2025-01-22 16:25:50|112762.9|112737.9|112759|112734|112762.9|112737.9|112759|112734|16
1737563160000|2025-01-22 16:26:00|112760.5|112735.5|112761.8|112736.8|112762.9|112737.9|112759.3|112734.3|12
1737563170000|2025-01-22 16:26:10|112762.1|112737.1|112762.5|112737.5|112763|112738|112760.9|112735.9|9
1737563180000|2025-01-22 16:26:20|112761|112736|112758.4|112733.4|112765.2|112740.2|112757.7|112732.7|23
1737563190000|2025-01-22 16:26:30|112759.3|112734.3|112751.4|112726.4|112761|112736|112750.2|112725.2|12
1737563200000|2025-01-22 16:26:40|112750.9|112725.9|112755.9|112730.9|112756.4|112731.4|112750.9|112725.9|10
1737563210000|2025-01-22 16:26:50|112758.5|112733.5|112761.1|112736.1|112761.1|112736.1|112756|112731|11
1737563220000|2025-01-22 16:27:00|112762.1|112737.1|112766.3|112741.3|112767.7|112742.7|112762.1|112737.1|13
1737563230000|2025-01-22 16:27:10|112764.2|112739.2|112758.4|112733.4|112764.2|112739.2|112755.1|112730.1|13
1737563240000|2025-01-22 16:27:20|112757.5|112732.5|112758.5|112733.5|112758.6|112733.6|112757.5|112732.5|3
1737563250000|2025-01-22 16:27:30|112759.4|112734.4|112768.5|112743.5|112769.1|112744.1|112755|112730|22
1737563260000|2025-01-22 16:27:40|112768.8|112743.8|112766.9|112741.9|112771.7|112746.7|112765.5|112740.5|21
1737563270000|2025-01-22 16:27:50|112766.3|112741.3|112759.6|112734.6|112766.3|112741.3|112758.4|112733.4|18
1737563280000|2025-01-22 16:28:00|112760.1|112735.1|112760.6|112735.6|112764.2|112739.2|112759.4|112734.4|16
1737563290000|2025-01-22 16:28:10|112761.3|112736.3|112765|112740|112765.7|112740.7|112760.5|112735.5|15
1737563300000|2025-01-22 16:28:20|112764.4|112739.4|112765.3|112740.3|112769.1|112744.1|112762.9|112737.9|22
1737563310000|2025-01-22 16:28:30|112765.9|112740.9|112762.7|112737.7|112766.5|112741.5|112761.6|112736.6|13
1737563320000|2025-01-22 16:28:40|112763.5|112738.5|112771.8|112746.8|112773.7|112748.7|112763.5|112738.5|43
1737563330000|2025-01-22 16:28:50|112772.4|112747.4|112766.6|112741.6|112774|112749|112762.2|112737.2|38
1737563340000|2025-01-22 16:29:00|112767.3|112742.3|112768.9|112743.9|112769.5|112744.5|112763.1|112738.1|44
1737563350000|2025-01-22 16:29:10|112769.1|112744.1|112773.1|112748.1|112773.9|112748.9|112766.5|112741.5|36
1737563360000|2025-01-22 16:29:20|112772.2|112747.2|112779.7|112754.7|112781.2|112756.2|112769.7|112744.7|18
1737563370000|2025-01-22 16:29:30|112781.2|112756.2|112781.6|112756.6|112785|112760|112779.5|112754.5|12
1737563380000|2025-01-22 16:29:40|112780.9|112755.9|112777.5|112752.5|112780.9|112755.9|112776.4|112751.4|15
1737563390000|2025-01-22 16:29:50|112777.2|112752.2|112780.5|112755.5|112785.1|112760.1|112773.9|112748.9|33
1737563400000|2025-01-22 16:30:00|112780.2|112755.2|112772.3|112747.3|112780.2|112755.2|112769.9|112744.9|28
1737563410000|2025-01-22 16:30:10|112773|112748|112789.5|112764.5|112790.1|112765.1|112773|112748|21
1737563420000|2025-01-22 16:30:20|112788.8|112763.8|112794.1|112769.1|112796.2|112771.2|112787.5|112762.5|44
1737563430000|2025-01-22 16:30:30|112793.3|112768.3|112794.7|112769.7|112797.6|112772.6|112790.4|112765.4|30
1737563440000|2025-01-22 16:30:40|112795|112770|112794.8|112769.8|112801.4|112776.4|112794|112769|27
1737563450000|2025-01-22 16:30:50|112795.5|112770.5|112792.2|112767.2|112797.8|112772.8|112790.6|112765.6|27
1737563460000|2025-01-22 16:31:00|112792.4|112767.4|112791.8|112766.8|112792.8|112767.8|112791.3|112766.3|11
1737563470000|2025-01-22 16:31:10|112791.9|112766.9|112795.3|112770.3|112797.1|112772.1|112791.9|112766.9|31
1737563480000|2025-01-22 16:31:20|112794.9|112769.9|112790.3|112765.3|112795.9|112770.9|112789.7|112764.7|28
1737563490000|2025-01-22 16:31:30|112789.5|112764.5|112787.6|112762.6|112790.9|112765.9|112783.5|112758.5|20
1737563500000|2025-01-22 16:31:40|112787.8|112762.8|112777.1|112752.1|112787.9|112762.9|112777.1|112752.1|29
1737563510000|2025-01-22 16:31:50|112778.1|112753.1|112782.9|112757.9|112785.8|112760.8|112778.1|112753.1|19
1737563520000|2025-01-22 16:32:00|112782.7|112757.7|112775.9|112750.9|112782.7|112757.7|112769.2|112744.2|20
1737563530000|2025-01-22 16:32:10|112776|112751|112775|112750|112776|112751|112769.5|112744.5|19
1737563540000|2025-01-22 16:32:20|112771.9|112746.9|112769.1|112744.1|112772.5|112747.5|112769.1|112744.1|12
1737563550000|2025-01-22 16:32:30|112768.9|112743.9|112769.4|112744.4|112769.4|112744.4|112768.7|112743.7|3
1737563560000|2025-01-22 16:32:40|112770.3|112745.3|112777.4|112752.4|112778.9|112753.9|112770.3|112745.3|21
1737563570000|2025-01-22 16:32:50|112777.8|112752.8|112773.6|112748.6|112777.8|112752.8|112773.6|112748.6|7
1737563580000|2025-01-22 16:33:00|112773.9|112748.9|112780.9|112755.9|112783.5|112758.5|112773.9|112748.9|17
1737563590000|2025-01-22 16:33:10|112781.7|112756.7|112782.3|112757.3|112782.8|112757.8|112776.1|112751.1|15
1737563600000|2025-01-22 16:33:20|112782.1|112757.1|112784.4|112759.4|112784.4|112759.4|112781.3|112756.3|14
1737563610000|2025-01-22 16:33:30|112785.8|112760.8|112788.9|112763.9|112788.9|112763.9|112784.3|112759.3|13
1737563620000|2025-01-22 16:33:40|112788.4|112763.4|112790.9|112765.9|112792|112767|112788.4|112763.4|16
1737563630000|2025-01-22 16:33:50|112791|112766|112792.9|112767.9|112795|112770|112790.2|112765.2|27
1737563640000|2025-01-22 16:34:00|112794.6|112769.6|112797.9|112772.9|112798.1|112773.1|112794.6|112769.6|12
1737563650000|2025-01-22 16:34:10|112797.5|112772.5|112797|112772|112798.2|112773.2|112796.7|112771.7|12
1737563660000|2025-01-22 16:34:20|112794.1|112769.1|112785.9|112760.9|112794.1|112769.1|112785.9|112760.9|23
1737563670000|2025-01-22 16:34:30|112786.5|112761.5|112791.7|112766.7|112792.5|112767.5|112786.5|112761.5|27
1737563680000|2025-01-22 16:34:40|112788.3|112763.3|112782.2|112757.2|112788.3|112763.3|112779.7|112754.7|27
1737563690000|2025-01-22 16:34:50|112782.5|112757.5|112786.4|112761.4|112786.9|112761.9|112782.5|112757.5|16
1737563700000|2025-01-22 16:35:00|112785.5|112760.5|112788.3|112763.3|112789.1|112764.1|112784|112759|28
1737563710000|2025-01-22 16:35:10|112789.4|112764.4|112791.2|112766.2|112792.3|112767.3|112786.2|112761.2|31
1737563720000|2025-01-22 16:35:20|112790.7|112765.7|112792.7|112767.7|112793.9|112768.9|112786.8|112761.8|26
1737563730000|2025-01-22 16:35:30|112793|112768|112802.6|112777.6|112803.3|112778.3|112791.8|112766.8|31
1737563740000|2025-01-22 16:35:40|112801.8|112776.8|112786.3|112761.3|112802.1|112777.1|112783.7|112758.7|35
1737563750000|2025-01-22 16:35:50|112786|112761|112781.9|112756.9|112787.1|112762.1|112779.8|112754.8|28
1737563760000|2025-01-22 16:36:00|112780.3|112755.3|112777.4|112752.4|112782.1|112757.1|112777|112752|29
1737563770000|2025-01-22 16:36:10|112778.2|112753.2|112769.4|112744.4|112781.2|112756.2|112768.9|112743.9|27
1737563780000|2025-01-22 16:36:20|112768.8|112743.8|112760|112735|112769.3|112744.3|112756|112731|31
1737563790000|2025-01-22 16:36:30|112760.8|112735.8|112753.1|112728.1|112760.8|112735.8|112749.4|112724.4|31
1737563800000|2025-01-22 16:36:40|112752.2|112727.2|112748.5|112723.5|112752.2|112727.2|112747.8|112722.8|28
1737563810000|2025-01-22 16:36:50|112749.2|112724.2|112748.8|112723.8|112754|112729|112748.3|112723.3|12
1737563820000|2025-01-22 16:37:00|112747.9|112722.9|112753.8|112728.8|112753.8|112728.8|112747.6|112722.6|16
1737563830000|2025-01-22 16:37:10|112753.3|112728.3|112750|112725|112755.1|112730.1|112749.6|112724.6|7
1737563840000|2025-01-22 16:37:20|112748.9|112723.9|112749.2|112724.2|112754.3|112729.3|112748.8|112723.8|17
1737563850000|2025-01-22 16:37:30|112748.5|112723.5|112748.7|112723.7|112752.2|112727.2|112747.5|112722.5|10
1737563860000|2025-01-22 16:37:40|112748.9|112723.9|112751.3|112726.3|112751.6|112726.6|112748.8|112723.8|8
1737563870000|2025-01-22 16:37:50|112750.2|112725.2|112744.2|112719.2|112750.2|112725.2|112740.3|112715.3|18
1737563880000|2025-01-22 16:38:00|112743.6|112718.6|112744.5|112719.5|112745.3|112720.3|112743.6|112718.6|14
1737563890000|2025-01-22 16:38:10|112744.2|112719.2|112729.9|112704.9|112745.2|112720.2|112725.8|112700.8|39
1737563900000|2025-01-22 16:38:20|112730.7|112705.7|112731.7|112706.7|112733.2|112708.2|112728.4|112703.4|14
1737563910000|2025-01-22 16:38:30|112732.5|112707.5|112729.9|112704.9|112732.5|112707.5|112728.3|112703.3|15
1737563920000|2025-01-22 16:38:40|112729.1|112704.1|112719.8|112694.8|112730.4|112705.4|112717.3|112692.3|29
1737563930000|2025-01-22 16:38:50|112719|112694|112715.7|112690.7|112723.1|112698.1|112714|112689|23
1737563940000|2025-01-22 16:39:00|112715.5|112690.5|112716.7|112691.7|112722.4|112697.4|112714.8|112689.8|37
1737563950000|2025-01-22 16:39:10|112716.4|112691.4|112716.7|112691.7|112717.6|112692.6|112712.8|112687.8|23
1737563960000|2025-01-22 16:39:20|112715.9|112690.9|112710|112685|112716.3|112691.3|112710|112685|24
1737563970000|2025-01-22 16:39:30|112711.1|112686.1|112709.8|112684.8|112711.8|112686.8|112706.8|112681.8|20
1737563980000|2025-01-22 16:39:40|112709.9|112684.9|112708.1|112683.1|112710.8|112685.8|112707.3|112682.3|10
1737563990000|2025-01-22 16:39:50|112708.3|112683.3|112705.3|112680.3|112713.3|112688.3|112705.3|112680.3|22
1737564000000|2025-01-22 16:40:00|112704.9|112679.9|112711.7|112686.7|112711.7|112686.7|112697.1|112672.1|34
1737564010000|2025-01-22 16:40:10|112712.1|112687.1|112713|112688|112713.9|112688.9|112712.1|112687.1|13
1737564020000|2025-01-22 16:40:20|112713.8|112688.8|112722.3|112697.3|112722.3|112697.3|112713.1|112688.1|28
1737564030000|2025-01-22 16:40:30|112721.4|112696.4|112726.8|112701.8|112731.7|112706.7|112719.8|112694.8|27
1737564040000|2025-01-22 16:40:40|112726.2|112701.2|112726.4|112701.4|112726.5|112701.5|112718.2|112693.2|21
1737564050000|2025-01-22 16:40:50|112728.3|112703.3|112737.1|112712.1|112738.7|112713.7|112725.7|112700.7|24
1737564060000|2025-01-22 16:41:00|112737.2|112712.2|112740.6|112715.6|112741.1|112716.1|112737.1|112712.1|15
1737564070000|2025-01-22 16:41:10|112741.5|112716.5|112749.8|112724.8|112751.4|112726.4|112741.5|112716.5|22
1737564080000|2025-01-22 16:41:20|112750.7|112725.7|112740.2|112715.2|112752|112727|112740.2|112715.2|22
1737564090000|2025-01-22 16:41:30|112739.7|112714.7|112745.3|112720.3|112745.3|112720.3|112738.3|112713.3|17
1737564100000|2025-01-22 16:41:40|112745.2|112720.2|112738.4|112713.4|112747.9|112722.9|112736.3|112711.3|32
1737564110000|2025-01-22 16:41:50|112741.1|112716.1|112740.1|112715.1|112742.2|112717.2|112735.1|112710.1|36
1737564120000|2025-01-22 16:42:00|112739|112714|112729.5|112704.5|112739|112714|112724.8|112699.8|26
1737564130000|2025-01-22 16:42:10|112730.6|112705.6|112730.9|112705.9|112733.9|112708.9|112726.9|112701.9|40
1737564140000|2025-01-22 16:42:20|112728.9|112703.9|112731.4|112706.4|112732.2|112707.2|112728.4|112703.4|19
1737564150000|2025-01-22 16:42:30|112731|112706|112727.2|112702.2|112731|112706|112722.1|112697.1|29
1737564160000|2025-01-22 16:42:40|112723.9|112698.9|112718.6|112693.6|112723.9|112698.9|112717.1|112692.1|24
1737564170000|2025-01-22 16:42:50|112717.9|112692.9|112717.2|112692.2|112717.9|112692.9|112716.6|112691.6|8
1737564180000|2025-01-22 16:43:00|112718.1|112693.1|112735.2|112710.2|112735.2|112710.2|112717.2|112692.2|25
1737564190000|2025-01-22 16:43:10|112733.3|112708.3|112731.7|112706.7|112735.3|112710.3|112721.6|112696.6|20
1737564200000|2025-01-22 16:43:20|112730.9|112705.9|112729.5|112704.5|112730.9|112705.9|112728.8|112703.8|11
1737564210000|2025-01-22 16:43:30|112728.6|112703.6|112714.4|112689.4|112728.6|112703.6|112712.3|112687.3|36
1737564220000|2025-01-22 16:43:40|112714.6|112689.6|112726.3|112701.3|112726.7|112701.7|112713.5|112688.5|28
1737564230000|2025-01-22 16:43:50|112726.8|112701.8|112722.2|112697.2|112729.4|112704.4|112722.2|112697.2|29
1737564240000|2025-01-22 16:44:00|112723.5|112698.5|112717.3|112692.3|112723.8|112698.8|112709.7|112684.7|36
1737564250000|2025-01-22 16:44:10|112720.4|112695.4|112721|112696|112721|112696|112718|112693|14
1737564260000|2025-01-22 16:44:20|112720.3|112695.3|112727.5|112702.5|112729.8|112704.8|112720.3|112695.3|21
1737564270000|2025-01-22 16:44:30|112727.8|112702.8|112727.6|112702.6|112732|112707|112725.4|112700.4|20
1737564280000|2025-01-22 16:44:40|112727.2|112702.2|112724.6|112699.6|112727.2|112702.2|112718|112693|40
1737564290000|2025-01-22 16:44:50|112727.2|112702.2|112724.8|112699.8|112728.3|112703.3|112722.3|112697.3|25
1737564300000|2025-01-22 16:45:00|112727.9|112702.9|112725.5|112700.5|112729.4|112704.4|112725.5|112700.5|20
1737564310000|2025-01-22 16:45:10|112722|112697|112720.4|112695.4|112726.6|112701.6|112715.7|112690.7|33
1737564320000|2025-01-22 16:45:20|112716.9|112691.9|112719.5|112694.5|112723.1|112698.1|112715.6|112690.6|23
1737564330000|2025-01-22 16:45:30|112717.8|112692.8|112713.1|112688.1|112718.8|112693.8|112710.2|112685.2|21
1737564340000|2025-01-22 16:45:40|112714.7|112689.7|112720.5|112695.5|112725.3|112700.3|112712|112687|18
1737564350000|2025-01-22 16:45:50|112719.5|112694.5|112724.5|112699.5|112724.5|112699.5|112719.5|112694.5|7
1737564360000|2025-01-22 16:46:00|112725.8|112700.8|112718.1|112693.1|112725.8|112700.8|112715.7|112690.7|25
1737564370000|2025-01-22 16:46:10|112717.6|112692.6|112709.5|112684.5|112719.7|112694.7|112709.5|112684.5|35
1737564380000|2025-01-22 16:46:20|112708.6|112683.6|112705|112680|112710.7|112685.7|112702.6|112677.6|26
1737564390000|2025-01-22 16:46:30|112705.4|112680.4|112704.7|112679.7|112708.1|112683.1|112704.1|112679.1|17
1737564400000|2025-01-22 16:46:40|112705.5|112680.5|112708.7|112683.7|112708.7|112683.7|112705.5|112680.5|16
1737564410000|2025-01-22 16:46:50|112712.6|112687.6|112709.6|112684.6|112713.2|112688.2|112708.9|112683.9|25
1737564420000|2025-01-22 16:47:00|112709.4|112684.4|112710.9|112685.9|112716.4|112691.4|112708.4|112683.4|15
1737564430000|2025-01-22 16:47:10|112711.4|112686.4|112709.3|112684.3|112711.4|112686.4|112705.2|112680.2|28
1737564440000|2025-01-22 16:47:20|112710.4|112685.4|112728.3|112703.3|112731.6|112706.6|112709|112684|22
1737564450000|2025-01-22 16:47:30|112727.8|112702.8|112731.4|112706.4|112734.6|112709.6|112726.7|112701.7|34
1737564460000|2025-01-22 16:47:40|112731.3|112706.3|112732.7|112707.7|112733.1|112708.1|112729.3|112704.3|13
1737564470000|2025-01-22 16:47:50|112730.3|112705.3|112729.2|112704.2|112733.2|112708.2|112729.2|112704.2|22
1737564480000|2025-01-22 16:48:00|112725.2|112700.2|112730.9|112705.9|112730.9|112705.9|112723|112698|16
1737564490000|2025-01-22 16:48:10|112730.5|112705.5|112719.2|112694.2|112730.5|112705.5|112719.1|112694.1|28
1737564500000|2025-01-22 16:48:20|112719.1|112694.1|112725.2|112700.2|112726.5|112701.5|112719.1|112694.1|22
1737564510000|2025-01-22 16:48:30|112725.3|112700.3|112722.1|112697.1|112725.7|112700.7|112721.4|112696.4|6
1737564520000|2025-01-22 16:48:40|112721.1|112696.1|112710.1|112685.1|112721.6|112696.6|112705.5|112680.5|32
1737564530000|2025-01-22 16:48:50|112709.1|112684.1|112721.9|112696.9|112723.9|112698.9|112708.1|112683.1|34
1737564540000|2025-01-22 16:49:00|112724|112699|112723.5|112698.5|112726.7|112701.7|112721.6|112696.6|28
1737564550000|2025-01-22 16:49:10|112723.1|112698.1|112726.1|112701.1|112726.6|112701.6|112720.4|112695.4|22
1737564560000|2025-01-22 16:49:20|112725.2|112700.2|112729.7|112704.7|112729.8|112704.8|112721.4|112696.4|18
1737564570000|2025-01-22 16:49:30|112729.1|112704.1|112728.9|112703.9|112730.1|112705.1|112728.9|112703.9|8
1737564580000|2025-01-22 16:49:40|112729.5|112704.5|112727.5|112702.5|112729.8|112704.8|112723.5|112698.5|14
1737564590000|2025-01-22 16:49:50|112728.5|112703.5|112723.1|112698.1|112728.8|112703.8|112722.8|112697.8|15
1737564600000|2025-01-22 16:50:00|112722.3|112697.3|112712.1|112687.1|112722.9|112697.9|112712.1|112687.1|26
1737564610000|2025-01-22 16:50:10|112712.6|112687.6|112699.2|112674.2|112716.6|112691.6|112699.2|112674.2|29
1737564620000|2025-01-22 16:50:20|112700|112675|112707.4|112682.4|112709.2|112684.2|112700|112675|27
1737564630000|2025-01-22 16:50:30|112707.8|112682.8|112703.3|112678.3|112707.8|112682.8|112703.3|112678.3|16
1737564640000|2025-01-22 16:50:40|112702.9|112677.9|112688.4|112663.4|112702.9|112677.9|112687.3|112662.3|19
1737564650000|2025-01-22 16:50:50|112688|112663|112683.1|112658.1|112689.7|112664.7|112682.4|112657.4|13
1737564660000|2025-01-22 16:51:00|112683|112658|112684|112659|112685|112660|112683|112658|5
1737564670000|2025-01-22 16:51:10|112684.2|112659.2|112683.1|112658.1|112684.2|112659.2|112683.1|112658.1|5
1737564680000|2025-01-22 16:51:20|112683.8|112658.8|112701.3|112676.3|112701.4|112676.4|112683.8|112658.8|21
1737564690000|2025-01-22 16:51:30|112701.2|112676.2|112701.8|112676.8|112703|112678|112699.9|112674.9|18
1737564700000|2025-01-22 16:51:40|112702.8|112677.8|112702.7|112677.7|112703.5|112678.5|112701.5|112676.5|9
1737564710000|2025-01-22 16:51:50|112701.9|112676.9|112707.4|112682.4|112709.9|112684.9|112701.9|112676.9|11
1737564720000|2025-01-22 16:52:00|112708.4|112683.4|112700.9|112675.9|112712.1|112687.1|112700.9|112675.9|24
1737564730000|2025-01-22 16:52:10|112700.6|112675.6|112703.4|112678.4|112704.8|112679.8|112700.3|112675.3|16
1737564740000|2025-01-22 16:52:20|112704.2|112679.2|112701.8|112676.8|112704.9|112679.9|112700|112675|20
1737564750000|2025-01-22 16:52:30|112701.2|112676.2|112711.6|112686.6|112711.8|112686.8|112701.2|112676.2|11
1737564760000|2025-01-22 16:52:40|112711.2|112686.2|112709.6|112684.6|112711.6|112686.6|112707|112682|9
1737564770000|2025-01-22 16:52:50|112708.4|112683.4|112705.3|112680.3|112713.4|112688.4|112704.8|112679.8|23
1737564780000|2025-01-22 16:53:00|112707.3|112682.3|112706.9|112681.9|112709.5|112684.5|112706.9|112681.9|21
1737564790000|2025-01-22 16:53:10|112706.2|112681.2|112708.9|112683.9|112709.6|112684.6|112706.1|112681.1|20
1737564800000|2025-01-22 16:53:20|112710.1|112685.1|112708.1|112683.1|112710.1|112685.1|112707.6|112682.6|10
1737564810000|2025-01-22 16:53:30|112709.5|112684.5|112707.5|112682.5|112709.5|112684.5|112706.3|112681.3|13
1737564820000|2025-01-22 16:53:40|112705.3|112680.3|112682.1|112657.1|112705.3|112680.3|112668.8|112643.8|44
1737564830000|2025-01-22 16:53:50|112684.8|112659.8|112685.8|112660.8|112686.6|112661.6|112683.2|112658.2|19
1737564840000|2025-01-22 16:54:00|112686|112661|112670.9|112645.9|112687|112662|112670.5|112645.5|36
1737564850000|2025-01-22 16:54:10|112669.2|112644.2|112662.3|112637.3|112669.2|112644.2|112661.9|112636.9|19
1737564860000|2025-01-22 16:54:20|112658.9|112633.9|112662.8|112637.8|112662.8|112637.8|112658.5|112633.5|16
1737564870000|2025-01-22 16:54:30|112659.9|112634.9|112663.3|112638.3|112666.5|112641.5|112659.9|112634.9|20
1737564880000|2025-01-22 16:54:40|112663.1|112638.1|112656.5|112631.5|112664.2|112639.2|112656.5|112631.5|31
1737564890000|2025-01-22 16:54:50|112655.5|112630.5|112656.4|112631.4|112659.7|112634.7|112654.9|112629.9|28
1737564900000|2025-01-22 16:55:00|112657.2|112632.2|112658.1|112633.1|112664.3|112639.3|112655.8|112630.8|29
1737564910000|2025-01-22 16:55:10|112658|112633|112655.1|112630.1|112659.8|112634.8|112655.1|112630.1|14
1737564920000|2025-01-22 16:55:20|112654.1|112629.1|112653.7|112628.7|112657|112632|112652.4|112627.4|9
1737564930000|2025-01-22 16:55:30|112651.2|112626.2|112650.4|112625.4|112653|112628|112649.1|112624.1|17
1737564940000|2025-01-22 16:55:40|112649.8|112624.8|112656.5|112631.5|112657.2|112632.2|112646.2|112621.2|18
1737564950000|2025-01-22 16:55:50|112656.2|112631.2|112656.8|112631.8|112658.6|112633.6|112653.6|112628.6|20
1737564960000|2025-01-22 16:56:00|112663.7|112638.7|112666.6|112641.6|112666.7|112641.7|112658.3|112633.3|17
1737564970000|2025-01-22 16:56:10|112669.6|112644.6|112666.9|112641.9|112669.7|112644.7|112665.3|112640.3|16
1737564980000|2025-01-22 16:56:20|112666.5|112641.5|112669.9|112644.9|112669.9|112644.9|112661.9|112636.9|26
1737564990000|2025-01-22 16:56:30|112671.9|112646.9|112671.4|112646.4|112671.9|112646.9|112665.4|112640.4|13
1737565000000|2025-01-22 16:56:40|112672.3|112647.3|112668|112643|112675.2|112650.2|112664.4|112639.4|33
1737565010000|2025-01-22 16:56:50|112667.4|112642.4|112679.6|112654.6|112680.6|112655.6|112665.5|112640.5|29
1737565020000|2025-01-22 16:57:00|112679.8|112654.8|112683.6|112658.6|112686.9|112661.9|112678.6|112653.6|25
1737565030000|2025-01-22 16:57:10|112685.4|112660.4|112685.9|112660.9|112690.4|112665.4|112681.4|112656.4|27
1737565040000|2025-01-22 16:57:20|112685.4|112660.4|112687.8|112662.8|112687.8|112662.8|112683.3|112658.3|19
1737565050000|2025-01-22 16:57:30|112688.7|112663.7|112687.3|112662.3|112690.7|112665.7|112682.7|112657.7|17
1737565060000|2025-01-22 16:57:40|112687.5|112662.5|112685.2|112660.2|112691.9|112666.9|112683.5|112658.5|22
1737565070000|2025-01-22 16:57:50|112684|112659|112690.3|112665.3|112691.1|112666.1|112684|112659|14
1737565080000|2025-01-22 16:58:00|112691.1|112666.1|112681.3|112656.3|112691.1|112666.1|112677.9|112652.9|21
1737565090000|2025-01-22 16:58:10|112679.6|112654.6|112669.7|112644.7|112679.6|112654.6|112668|112643|19
1737565100000|2025-01-22 16:58:20|112670.2|112645.2|112664.6|112639.6|112678|112653|112664.6|112639.6|28
1737565110000|2025-01-22 16:58:30|112665.7|112640.7|112660.3|112635.3|112665.7|112640.7|112658|112633|21
1737565120000|2025-01-22 16:58:40|112661.4|112636.4|112664.2|112639.2|112666.8|112641.8|112659.9|112634.9|21
1737565130000|2025-01-22 16:58:50|112663.8|112638.8|112668.9|112643.9|112671.3|112646.3|112663.1|112638.1|16
1737565140000|2025-01-22 16:59:00|112669.7|112644.7|112665.9|112640.9|112669.7|112644.7|112662.5|112637.5|28
1737565150000|2025-01-22 16:59:10|112664.1|112639.1|112662.8|112637.8|112667.3|112642.3|112660.8|112635.8|26
1737565160000|2025-01-22 16:59:20|112663.4|112638.4|112663.3|112638.3|112665.9|112640.9|112661.9|112636.9|18
1737565170000|2025-01-22 16:59:30|112663.4|112638.4|112668.5|112643.5|112672.2|112647.2|112661.8|112636.8|15
1737565180000|2025-01-22 16:59:40|112669.7|112644.7|112671.3|112646.3|112671.9|112646.9|112667|112642|17
1737565190000|2025-01-22 16:59:50|112672|112647|112669.9|112644.9|112672.6|112647.6|112668|112643|17
1737565200000|2025-01-22 17:00:00|112669.1|112644.1|112669.4|112644.4|112674.1|112649.1|112664|112639|32
1737565210000|2025-01-22 17:00:10|112669.3|112644.3|112677.4|112652.4|112677.4|112652.4|112668.5|112643.5|25
1737565220000|2025-01-22 17:00:20|112677.7|112652.7|112684.1|112659.1|112685|112660|112676.5|112651.5|23
1737565230000|2025-01-22 17:00:30|112684.5|112659.5|112685.1|112660.1|112690|112665|112684.5|112659.5|14
1737565240000|2025-01-22 17:00:40|112685.9|112660.9|112685.4|112660.4|112686.2|112661.2|112685.4|112660.4|7
1737565250000|2025-01-22 17:00:50|112684.1|112659.1|112683.9|112658.9|112685.1|112660.1|112682.6|112657.6|15
1737565260000|2025-01-22 17:01:00|112684.3|112659.3|112684.3|112659.3|112684.4|112659.4|112683.2|112658.2|11
1737565270000|2025-01-22 17:01:10|112683.9|112658.9|112682.4|112657.4|112683.9|112658.9|112674|112649|22
1737565280000|2025-01-22 17:01:20|112682.2|112657.2|112675.7|112650.7|112682.2|112657.2|112675.7|112650.7|17
1737565290000|2025-01-22 17:01:30|112678|112653|112673.8|112648.8|112678.1|112653.1|112672.7|112647.7|28
1737565300000|2025-01-22 17:01:40|112674|112649|112676.3|112651.3|112676.5|112651.5|112673|112648|15
1737565310000|2025-01-22 17:01:50|112675.7|112650.7|112679.1|112654.1|112679.3|112654.3|112675.7|112650.7|24
1737565320000|2025-01-22 17:02:00|112678.4|112653.4|112676.9|112651.9|112678.9|112653.9|112676.5|112651.5|12
1737565330000|2025-01-22 17:02:10|112676.3|112651.3|112677.6|112652.6|112678.7|112653.7|112676.3|112651.3|14
1737565340000|2025-01-22 17:02:20|112676.8|112651.8|112671.1|112646.1|112678.7|112653.7|112671.1|112646.1|24
1737565350000|2025-01-22 17:02:30|112670.6|112645.6|112672|112647|112674.3|112649.3|112670.6|112645.6|16
1737565360000|2025-01-22 17:02:40|112671.6|112646.6|112667.8|112642.8|112672.7|112647.7|112666.6|112641.6|15
1737565370000|2025-01-22 17:02:50|112666.8|112641.8|112666.8|112641.8|112668.2|112643.2|112665.2|112640.2|18
1737565380000|2025-01-22 17:03:00|112666|112641|112673.6|112648.6|112673.6|112648.6|112660.7|112635.7|28
1737565390000|2025-01-22 17:03:10|112676.9|112651.9|112668.7|112643.7|112678.2|112653.2|112668.2|112643.2|24
1737565400000|2025-01-22 17:03:20|112669.3|112644.3|112664.9|112639.9|112670.4|112645.4|112664.9|112639.9|19
1737565410000|2025-01-22 17:03:30|112665.8|112640.8|112672.4|112647.4|112673.6|112648.6|112664|112639|27
1737565420000|2025-01-22 17:03:40|112672.8|112647.8|112683.7|112658.7|112683.7|112658.7|112672.6|112647.6|21
1737565430000|2025-01-22 17:03:50|112684.3|112659.3|112687.1|112662.1|112690.8|112665.8|112684.1|112659.1|24
1737565440000|2025-01-22 17:04:00|112687.5|112662.5|112698.9|112673.9|112703.4|112678.4|112687.5|112662.5|22
1737565450000|2025-01-22 17:04:10|112698.1|112673.1|112689.9|112664.9|112698.1|112673.1|112688.4|112663.4|14
1737565460000|2025-01-22 17:04:20|112689.6|112664.6|112684.2|112659.2|112689.6|112664.6|112682.9|112657.9|27
1737565470000|2025-01-22 17:04:30|112684.4|112659.4|112678.6|112653.6|112684.4|112659.4|112678.6|112653.6|13
1737565480000|2025-01-22 17:04:40|112678.7|112653.7|112677.4|112652.4|112678.7|112653.7|112677.4|112652.4|11
1737565490000|2025-01-22 17:04:50|112678.3|112653.3|112676|112651|112678.8|112653.8|112676|112651|12
1737565500000|2025-01-22 17:05:00|112677.3|112652.3|112690.6|112665.6|112692.4|112667.4|112677|112652|29
1737565510000|2025-01-22 17:05:10|112689.8|112664.8|112692|112667|112692.3|112667.3|112689.8|112664.8|13
1737565520000|2025-01-22 17:05:20|112692.1|112667.1|112690.7|112665.7|112695.4|112670.4|112690.3|112665.3|14
1737565530000|2025-01-22 17:05:30|112693.1|112668.1|112691.3|112666.3|112693.1|112668.1|112691|112666|12
1737565540000|2025-01-22 17:05:40|112689.4|112664.4|112687.2|112662.2|112689.4|112664.4|112686.8|112661.8|24
1737565550000|2025-01-22 17:05:50|112688.1|112663.1|112687.4|112662.4|112688.4|112663.4|112687.4|112662.4|12
1737565560000|2025-01-22 17:06:00|112686.6|112661.6|112689|112664|112689.2|112664.2|112678.3|112653.3|44
1737565570000|2025-01-22 17:06:10|112690.3|112665.3|112690.2|112665.2|112691.8|112666.8|112689.9|112664.9|17
1737565580000|2025-01-22 17:06:20|112689.8|112664.8|112684|112659|112691|112666|112683.9|112658.9|21
1737565590000|2025-01-22 17:06:30|112684.3|112659.3|112686.3|112661.3|112687.9|112662.9|112684.3|112659.3|21
1737565600000|2025-01-22 17:06:40|112690.3|112665.3|112690.8|112665.8|112690.8|112665.8|112688|112663|15
1737565610000|2025-01-22 17:06:50|112690.9|112665.9|112691.3|112666.3|112691.3|112666.3|112690.5|112665.5|7
1737565620000|2025-01-22 17:07:00|112691.8|112666.8|112701|112676|112702.9|112677.9|112691.8|112666.8|25
1737565630000|2025-01-22 17:07:10|112701.9|112676.9|112701|112676|112705|112680|112698.7|112673.7|18
1737565640000|2025-01-22 17:07:20|112701.3|112676.3|112705.6|112680.6|112706.2|112681.2|112699.6|112674.6|22
1737565650000|2025-01-22 17:07:30|112705.3|112680.3|112706.9|112681.9|112706.9|112681.9|112704.8|112679.8|11
1737565660000|2025-01-22 17:07:40|112707.4|112682.4|112714.9|112689.9|112714.9|112689.9|112703.6|112678.6|14
1737565670000|2025-01-22 17:07:50|112714.7|112689.7|112713.9|112688.9|112715.7|112690.7|112713.9|112688.9|10
1737565680000|2025-01-22 17:08:00|112714.5|112689.5|112713.9|112688.9|112715.1|112690.1|112712.2|112687.2|12
1737565690000|2025-01-22 17:08:10|112714.7|112689.7|112712.3|112687.3|112715.3|112690.3|112712.3|112687.3|15
1737565700000|2025-01-22 17:08:20|112711.2|112686.2|112712.1|112687.1|112712.3|112687.3|112711.2|112686.2|3
1737565710000|2025-01-22 17:08:30|112711.4|112686.4|112709.9|112684.9|112714.3|112689.3|112709.4|112684.4|16
1737565720000|2025-01-22 17:08:40|112709.8|112684.8|112714.1|112689.1|112714.1|112689.1|112709.8|112684.8|12
1737565730000|2025-01-22 17:08:50|112713.9|112688.9|112699.9|112674.9|112715.7|112690.7|112696.1|112671.1|21
1737565740000|2025-01-22 17:09:00|112700.3|112675.3|112696.4|112671.4|112701.3|112676.3|112695.6|112670.6|15
1737565750000|2025-01-22 17:09:10|112695.7|112670.7|112701.9|112676.9|112704|112679|112693.7|112668.7|33
1737565760000|2025-01-22 17:09:20|112700.9|112675.9|112696.7|112671.7|112700.9|112675.9|112696.5|112671.5|34
1737565770000|2025-01-22 17:09:30|112697|112672|112697.1|112672.1|112698.5|112673.5|112696.7|112671.7|13
1737565780000|2025-01-22 17:09:40|112697.2|112672.2|112696.4|112671.4|112699.6|112674.6|112695.4|112670.4|20
1737565790000|2025-01-22 17:09:50|112696|112671|112689.5|112664.5|112697.4|112672.4|112689.5|112664.5|20
1737565800000|2025-01-22 17:10:00|112688.8|112663.8|112692.1|112667.1|112692.9|112667.9|112686.5|112661.5|25
1737565810000|2025-01-22 17:10:10|112692.3|112667.3|112701.4|112676.4|112701.4|112676.4|112692.3|112667.3|24
1737565820000|2025-01-22 17:10:20|112699.9|112674.9|112687.5|112662.5|112704|112679|112687.5|112662.5|29
1737565830000|2025-01-22 17:10:30|112689.9|112664.9|112689.4|112664.4|112691|112666|112683.8|112658.8|23
1737565840000|2025-01-22 17:10:40|112690.4|112665.4|112686.7|112661.7|112690.4|112665.4|112683.5|112658.5|21
1737565850000|2025-01-22 17:10:50|112687.5|112662.5|112684.7|112659.7|112688.5|112663.5|112683.8|112658.8|24
1737565860000|2025-01-22 17:11:00|112684.4|112659.4|112696|112671|112696|112671|112683.3|112658.3|16
1737565870000|2025-01-22 17:11:10|112695.9|112670.9|112694.5|112669.5|112696.2|112671.2|112693.6|112668.6|16
1737565880000|2025-01-22 17:11:20|112695.3|112670.3|112705.9|112680.9|112705.9|112680.9|112692.3|112667.3|25
1737565890000|2025-01-22 17:11:30|112705.1|112680.1|112718.3|112693.3|112718.3|112693.3|112704.9|112679.9|23
1737565900000|2025-01-22 17:11:40|112720.3|112695.3|112721.5|112696.5|112723.1|112698.1|112718.3|112693.3|23
1737565910000|2025-01-22 17:11:50|112721|112696|112716.5|112691.5|112721.3|112696.3|112716.3|112691.3|12
1737565920000|2025-01-22 17:12:00|112717.4|112692.4|112711.4|112686.4|112717.4|112692.4|112710.7|112685.7|21
1737565930000|2025-01-22 17:12:10|112710.9|112685.9|112718.1|112693.1|112718.1|112693.1|112710.9|112685.9|26
1737565940000|2025-01-22 17:12:20|112717.6|112692.6|112717.4|112692.4|112718.4|112693.4|112716|112691|26
1737565950000|2025-01-22 17:12:30|112718|112693|112722.3|112697.3|112722.3|112697.3|112717|112692|23
1737565960000|2025-01-22 17:12:40|112721.9|112696.9|112723.1|112698.1|112724.7|112699.7|112721.2|112696.2|26
1737565970000|2025-01-22 17:12:50|112722.3|112697.3|112734.3|112709.3|112735.2|112710.2|112716.7|112691.7|36
1737565980000|2025-01-22 17:13:00|112728.4|112703.4|112713.4|112688.4|112728.4|112703.4|112713.4|112688.4|19
1737565990000|2025-01-22 17:13:10|112713.2|112688.2|112714|112689|112714.2|112689.2|112712.9|112687.9|7
1737566000000|2025-01-22 17:13:20|112714.2|112689.2|112713.3|112688.3|112715|112690|112713.1|112688.1|12
1737566010000|2025-01-22 17:13:30|112713.2|112688.2|112716.3|112691.3|112721.6|112696.6|112713.1|112688.1|23
1737566020000|2025-01-22 17:13:40|112717.8|112692.8|112722.1|112697.1|112722.2|112697.2|112717.6|112692.6|14
1737566030000|2025-01-22 17:13:50|112721.8|112696.8|112720.9|112695.9|112721.8|112696.8|112720.2|112695.2|9
1737566040000|2025-01-22 17:14:00|112720.8|112695.8|112713|112688|112720.8|112695.8|112710|112685|36
1737566050000|2025-01-22 17:14:10|112712.9|112687.9|112720.5|112695.5|112721.3|112696.3|112711.9|112686.9|19
1737566060000|2025-01-22 17:14:20|112720.6|112695.6|112708.7|112683.7|112721.2|112696.2|112706.5|112681.5|27
1737566070000|2025-01-22 17:14:30|112710.5|112685.5|112717.7|112692.7|112718.6|112693.6|112709.6|112684.6|22
1737566080000|2025-01-22 17:14:40|112718.1|112693.1|112725.9|112700.9|112726.5|112701.5|112718|112693|18
1737566090000|2025-01-22 17:14:50|112725.1|112700.1|112728.5|112703.5|112730.1|112705.1|112723.3|112698.3|17
1737566100000|2025-01-22 17:15:00|112728.1|112703.1|112725.9|112700.9|112728.1|112703.1|112724.6|112699.6|15
1737566110000|2025-01-22 17:15:10|112725.8|112700.8|112725.6|112700.6|112726.1|112701.1|112724.9|112699.9|13
1737566120000|2025-01-22 17:15:20|112725.7|112700.7|112730.2|112705.2|112731.1|112706.1|112725.1|112700.1|16
1737566130000|2025-01-22 17:15:30|112730.3|112705.3|112728.7|112703.7|112730.3|112705.3|112728.6|112703.6|11
1737566140000|2025-01-22 17:15:40|112727.9|112702.9|112726.9|112701.9|112730|112705|112726.9|112701.9|15
1737566150000|2025-01-22 17:15:50|112726.8|112701.8|112726.9|112701.9|112728.3|112703.3|112726.5|112701.5|10
1737566160000|2025-01-22 17:16:00|112712.1|112687.1|112721.2|112696.2|112721.8|112696.8|112706.8|112681.8|24
1737566170000|2025-01-22 17:16:10|112720.6|112695.6|112726.8|112701.8|112727|112702|112718.3|112693.3|17
1737566180000|2025-01-22 17:16:20|112727.6|112702.6|112711.9|112686.9|112727.6|112702.6|112711.9|112686.9|8
1737566190000|2025-01-22 17:16:30|112711.2|112686.2|112712.7|112687.7|112712.7|112687.7|112709.4|112684.4|16
1737566200000|2025-01-22 17:16:40|112711.7|112686.7|112709.9|112684.9|112718.4|112693.4|112707.1|112682.1|20
1737566210000|2025-01-22 17:16:50|112709.5|112684.5|112706.7|112681.7|112709.8|112684.8|112706.7|112681.7|8
1737566220000|2025-01-22 17:17:00|112706|112681|112703.4|112678.4|112706.6|112681.6|112701.4|112676.4|15
1737566230000|2025-01-22 17:17:10|112703.6|112678.6|112702.9|112677.9|112703.6|112678.6|112702.9|112677.9|4
1737566240000|2025-01-22 17:17:20|112703.3|112678.3|112707.8|112682.8|112713.8|112688.8|112703.3|112678.3|29
1737566250000|2025-01-22 17:17:30|112708.2|112683.2|112709.5|112684.5|112711.4|112686.4|112707.9|112682.9|11
1737566260000|2025-01-22 17:17:40|112708.8|112683.8|112711.4|112686.4|112712.2|112687.2|112708.8|112683.8|9
1737566270000|2025-01-22 17:17:50|112710.6|112685.6|112710.8|112685.8|112711.6|112686.6|112709.6|112684.6|14
1737566280000|2025-01-22 17:18:00|112710.4|112685.4|112714.2|112689.2|112719.2|112694.2|112701.7|112676.7|28
1737566290000|2025-01-22 17:18:10|112713.6|112688.6|112709.3|112684.3|112713.9|112688.9|112704.2|112679.2|31
1737566300000|2025-01-22 17:18:20|112709.8|112684.8|112706.6|112681.6|112711.3|112686.3|112704.8|112679.8|22
1737566310000|2025-01-22 17:18:30|112707.6|112682.6|112703|112678|112707.6|112682.6|112700.7|112675.7|33
1737566320000|2025-01-22 17:18:40|112703.5|112678.5|112703.9|112678.9|112706.7|112681.7|112702|112677|33
1737566330000|2025-01-22 17:18:50|112705|112680|112721.1|112696.1|112722.1|112697.1|112704|112679|31
1737566340000|2025-01-22 17:19:00|112721.9|112696.9|112724.5|112699.5|112724.5|112699.5|112720.6|112695.6|19
1737566350000|2025-01-22 17:19:10|112724.6|112699.6|112717.4|112692.4|112725|112700|112717.1|112692.1|15
1737566360000|2025-01-22 17:19:20|112717.3|112692.3|112716.7|112691.7|112718.3|112693.3|112714.5|112689.5|24
1737566370000|2025-01-22 17:19:30|112717.4|112692.4|112707.3|112682.3|112717.9|112692.9|112704.5|112679.5|30
1737566380000|2025-01-22 17:19:40|112712.2|112687.2|112717.9|112692.9|112718.5|112693.5|112711.1|112686.1|14
1737566390000|2025-01-22 17:19:50|112717|112692|112716.7|112691.7|112720.6|112695.6|112715.3|112690.3|24
1737566400000|2025-01-22 17:20:00|112715.8|112690.8|112711.4|112686.4|112720.2|112695.2|112710.3|112685.3|39
1737566410000|2025-01-22 17:20:10|112710.7|112685.7|112716.9|112691.9|112717.9|112692.9|112710.7|112685.7|25
1737566420000|2025-01-22 17:20:20|112717.5|112692.5|112724.2|112699.2|112725.7|112700.7|112717.5|112692.5|32
1737566430000|2025-01-22 17:20:30|112724.6|112699.6|112730.4|112705.4|112730.9|112705.9|112722.5|112697.5|20
1737566440000|2025-01-22 17:20:40|112729.4|112704.4|112727.7|112702.7|112729.9|112704.9|112726.6|112701.6|19
1737566450000|2025-01-22 17:20:50|112727.3|112702.3|112723.4|112698.4|112727.3|112702.3|112722.6|112697.6|21
1737566460000|2025-01-22 17:21:00|112722.5|112697.5|112724.5|112699.5|112730.5|112705.5|112722.5|112697.5|24
1737566470000|2025-01-22 17:21:10|112723.6|112698.6|112730.9|112705.9|112733.5|112708.5|112721.5|112696.5|28
1737566480000|2025-01-22 17:21:20|112727.5|112702.5|112718.6|112693.6|112727.5|112702.5|112711.2|112686.2|31
1737566490000|2025-01-22 17:21:30|112717.9|112692.9|112716|112691|112718.1|112693.1|112713.2|112688.2|26
1737566500000|2025-01-22 17:21:40|112715.1|112690.1|112720.2|112695.2|112721.7|112696.7|112711.7|112686.7|26
1737566510000|2025-01-22 17:21:50|112720.9|112695.9|112716.2|112691.2|112721.4|112696.4|112715.5|112690.5|28
1737566520000|2025-01-22 17:22:00|112712.3|112687.3|112714.9|112689.9|112717.7|112692.7|112711.5|112686.5|19
1737566530000|2025-01-22 17:22:10|112715|112690|112712.5|112687.5|112715.1|112690.1|112703.4|112678.4|23
1737566540000|2025-01-22 17:22:20|112713.4|112688.4|112719.6|112694.6|112722.7|112697.7|112713.4|112688.4|14
1737566550000|2025-01-22 17:22:30|112719.7|112694.7|112719.6|112694.6|112719.7|112694.7|112719.3|112694.3|5
1737566560000|2025-01-22 17:22:40|112718.6|112693.6|112716.7|112691.7|112719.6|112694.6|112710.9|112685.9|23
1737566570000|2025-01-22 17:22:50|112716.2|112691.2|112710.2|112685.2|112716.7|112691.7|112706.5|112681.5|22
1737566580000|2025-01-22 17:23:00|112710.3|112685.3|112714.3|112689.3|112715.4|112690.4|112710.3|112685.3|16
1737566590000|2025-01-22 17:23:10|112714.7|112689.7|112714.1|112689.1|112714.7|112689.7|112713.8|112688.8|16
1737566600000|2025-01-22 17:23:20|112713.4|112688.4|112721.5|112696.5|112721.5|112696.5|112697.7|112672.7|13
1737566610000|2025-01-22 17:23:30|112722.3|112697.3|112742|112717|112742.8|112717.8|112722.3|112697.3|21
1737566620000|2025-01-22 17:23:40|112741.2|112716.2|112736.7|112711.7|112742.7|112717.7|112735.8|112710.8|18
1737566630000|2025-01-22 17:23:50|112737.2|112712.2|112742.7|112717.7|112742.8|112717.8|112736.7|112711.7|15
1737566640000|2025-01-22 17:24:00|112741.3|112716.3|112737.3|112712.3|112741.3|112716.3|112737.3|112712.3|16
1737566650000|2025-01-22 17:24:10|112736.5|112711.5|112725.6|112700.6|112737|112712|112724.3|112699.3|28
1737566660000|2025-01-22 17:24:20|112724.7|112699.7|112726.1|112701.1|112726.7|112701.7|112721.2|112696.2|35
1737566670000|2025-01-22 17:24:30|112725.6|112700.6|112726.7|112701.7|112726.7|112701.7|112724.2|112699.2|24
1737566680000|2025-01-22 17:24:40|112727.5|112702.5|112731.8|112706.8|112733.8|112708.8|112726.8|112701.8|23
1737566690000|2025-01-22 17:24:50|112734.4|112709.4|112730.6|112705.6|112734.4|112709.4|112730.5|112705.5|12
1737566700000|2025-01-22 17:25:00|112730.8|112705.8|112726.6|112701.6|112732.3|112707.3|112721.4|112696.4|21
1737566710000|2025-01-22 17:25:10|112726.7|112701.7|112733.1|112708.1|112733.1|112708.1|112726.7|112701.7|9
1737566720000|2025-01-22 17:25:20|112733|112708|112724.3|112699.3|112734.3|112709.3|112724.3|112699.3|20
1737566730000|2025-01-22 17:25:30|112725|112700|112732.2|112707.2|112732.2|112707.2|112725|112700|15
1737566740000|2025-01-22 17:25:40|112732.7|112707.7|112735.7|112710.7|112737.1|112712.1|112732.7|112707.7|14
1737566750000|2025-01-22 17:25:50|112733.6|112708.6|112739.5|112714.5|112739.6|112714.6|112732.9|112707.9|19
1737566760000|2025-01-22 17:26:00|112740.2|112715.2|112741.3|112716.3|112746.5|112721.5|112740.2|112715.2|27
1737566770000|2025-01-22 17:26:10|112741.7|112716.7|112738.2|112713.2|112742.9|112717.9|112737.5|112712.5|19
1737566780000|2025-01-22 17:26:20|112737|112712|112731.5|112706.5|112737.5|112712.5|112727.6|112702.6|16
1737566790000|2025-01-22 17:26:30|112731.7|112706.7|112730.3|112705.3|112735.8|112710.8|112728.4|112703.4|29
1737566800000|2025-01-22 17:26:40|112730.6|112705.6|112730.4|112705.4|112733.9|112708.9|112729.2|112704.2|32
1737566810000|2025-01-22 17:26:50|112730.2|112705.2|112739.8|112714.8|112739.9|112714.9|112729|112704|29
1737566820000|2025-01-22 17:27:00|112740.1|112715.1|112741.8|112716.8|112742.3|112717.3|112738.3|112713.3|13
1737566830000|2025-01-22 17:27:10|112744.5|112719.5|112731.9|112706.9|112744.5|112719.5|112731.9|112706.9|17
1737566840000|2025-01-22 17:27:20|112731.4|112706.4|112727|112702|112731.4|112706.4|112726.5|112701.5|17
1737566850000|2025-01-22 17:27:30|112726.2|112701.2|112726.2|112701.2|112726.9|112701.9|112725.5|112700.5|12
1737566860000|2025-01-22 17:27:40|112726.5|112701.5|112730.7|112705.7|112732.7|112707.7|112725.7|112700.7|24
1737566870000|2025-01-22 17:27:50|112731.1|112706.1|112734.4|112709.4|112734.7|112709.7|112731.1|112706.1|7
1737566880000|2025-01-22 17:28:00|112732.8|112707.8|112732.4|112707.4|112734.3|112709.3|112730.9|112705.9|19
1737566890000|2025-01-22 17:28:10|112731.8|112706.8|112726.8|112701.8|112731.8|112706.8|112726.8|112701.8|21
1737566900000|2025-01-22 17:28:20|112726.1|112701.1|112725.8|112700.8|112730.2|112705.2|112723.9|112698.9|22
1737566910000|2025-01-22 17:28:30|112726.2|112701.2|112725|112700|112727.9|112702.9|112725|112700|19
1737566920000|2025-01-22 17:28:40|112725.1|112700.1|112726.6|112701.6|112727.7|112702.7|112723.6|112698.6|17
1737566930000|2025-01-22 17:28:50|112727|112702|112727.6|112702.6|112740.8|112715.8|112726.7|112701.7|18
1737566940000|2025-01-22 17:29:00|112728.5|112703.5|112734.6|112709.6|112735.9|112710.9|112727.4|112702.4|26
1737566950000|2025-01-22 17:29:10|112733.9|112708.9|112727.5|112702.5|112736.3|112711.3|112727.5|112702.5|20
1737566960000|2025-01-22 17:29:20|112730.4|112705.4|112730.1|112705.1|112730.5|112705.5|112727|112702|12
1737566970000|2025-01-22 17:29:30|112731.8|112706.8|112734.7|112709.7|112735.7|112710.7|112729.2|112704.2|17
1737566980000|2025-01-22 17:29:40|112735.2|112710.2|112730.8|112705.8|112735.3|112710.3|112728.9|112703.9|20
1737566990000|2025-01-22 17:29:50|112731.5|112706.5|112728.6|112703.6|112731.6|112706.6|112724.9|112699.9|17
1737567000000|2025-01-22 17:30:00|112728.5|112703.5|112742|112717|112742.6|112717.6|112728.1|112703.1|38
1737567010000|2025-01-22 17:30:10|112740.8|112715.8|112738.4|112713.4|112742.5|112717.5|112738.4|112713.4|25
1737567020000|2025-01-22 17:30:20|112741.2|112716.2|112740.4|112715.4|112742.2|112717.2|112738.5|112713.5|28
1737567030000|2025-01-22 17:30:30|112741.3|112716.3|112745.2|112720.2|112748.1|112723.1|112741.3|112716.3|25
1737567040000|2025-01-22 17:30:40|112745.7|112720.7|112746.8|112721.8|112747|112722|112744.7|112719.7|15
1737567050000|2025-01-22 17:30:50|112746.1|112721.1|112745.2|112720.2|112747.5|112722.5|112744.4|112719.4|15
1737567060000|2025-01-22 17:31:00|112744.6|112719.6|112735|112710|112746.6|112721.6|112732.9|112707.9|24
1737567070000|2025-01-22 17:31:10|112735.4|112710.4|112739.4|112714.4|112739.4|112714.4|112735.1|112710.1|14
1737567080000|2025-01-22 17:31:20|112740.2|112715.2|112731.4|112706.4|112740.5|112715.5|112730.4|112705.4|14
1737567090000|2025-01-22 17:31:30|112731.7|112706.7|112730.9|112705.9|112731.7|112706.7|112730.4|112705.4|12
1737567100000|2025-01-22 17:31:40|112732.8|112707.8|112729.4|112704.4|112732.8|112707.8|112729|112704|14
1737567110000|2025-01-22 17:31:50|112729.1|112704.1|112719.3|112694.3|112729.1|112704.1|112715.4|112690.4|21
1737567120000|2025-01-22 17:32:00|112716.2|112691.2|112726.6|112701.6|112727.1|112702.1|112713.5|112688.5|30
1737567130000|2025-01-22 17:32:10|112726.8|112701.8|112717.2|112692.2|112727.9|112702.9|112716.7|112691.7|18
1737567140000|2025-01-22 17:32:20|112711.1|112686.1|112712.8|112687.8|112713.7|112688.7|112711.1|112686.1|9
1737567150000|2025-01-22 17:32:30|112714.5|112689.5|112722.4|112697.4|112722.4|112697.4|112712.1|112687.1|25
1737567160000|2025-01-22 17:32:40|112721.8|112696.8|112727.3|112702.3|112728.6|112703.6|112719.6|112694.6|12
1737567170000|2025-01-22 17:32:50|112727.2|112702.2|112714.8|112689.8|112727.2|112702.2|112714.8|112689.8|19
1737567180000|2025-01-22 17:33:00|112714.6|112689.6|112707.7|112682.7|112714.6|112689.6|112707|112682|16
1737567190000|2025-01-22 17:33:10|112707|112682|112681.6|112656.6|112707.5|112682.5|112678.5|112634.7|29
1737567200000|2025-01-22 17:33:20|112682.4|112657.4|112695.9|112670.9|112702.8|112677.8|112682.4|112657.4|32
1737567210000|2025-01-22 17:33:30|112694.9|112669.9|112703.6|112678.6|112703.7|112678.7|112693|112668|13
1737567220000|2025-01-22 17:33:40|112703.9|112678.9|112694.1|112669.1|112705.4|112680.4|112693.1|112668.1|23
1737567230000|2025-01-22 17:33:50|112696.4|112671.4|112696.3|112671.3|112697.8|112672.8|112695.6|112670.6|10
1737567240000|2025-01-22 17:34:00|112695.4|112670.4|112692.3|112667.3|112699.3|112674.3|112690.7|112665.7|34
1737567250000|2025-01-22 17:34:10|112692.1|112667.1|112698.5|112673.5|112702.7|112677.7|112691.5|112666.5|20
1737567260000|2025-01-22 17:34:20|112697.3|112672.3|112695.8|112670.8|112700.7|112675.7|112694.6|112669.6|19
1737567270000|2025-01-22 17:34:30|112694.8|112669.8|112693.2|112668.2|112697|112672|112690.9|112665.9|22
1737567280000|2025-01-22 17:34:40|112694|112669|112684.9|112659.9|112696.4|112671.4|112681.9|112656.9|28
1737567290000|2025-01-22 17:34:50|112685.2|112660.2|112685|112660|112685.2|112660.2|112683.9|112658.9|11
1737567300000|2025-01-22 17:35:00|112685.7|112660.7|112701.9|112676.9|112702.5|112677.5|112680.9|112655.9|22
1737567310000|2025-01-22 17:35:10|112701.1|112676.1|112694.5|112669.5|112701.1|112676.1|112693.4|112668.4|18
1737567320000|2025-01-22 17:35:20|112694.8|112669.8|112698|112673|112700.5|112675.5|112691.7|112666.7|21
1737567330000|2025-01-22 17:35:30|112696.7|112671.7|112693.9|112668.9|112696.7|112671.7|112681.8|112656.8|24
1737567340000|2025-01-22 17:35:40|112694.3|112669.3|112698.5|112673.5|112699.2|112674.2|112693.3|112668.3|21
1737567350000|2025-01-22 17:35:50|112697.7|112672.7|112692.6|112667.6|112701.8|112676.8|112690.7|112665.7|21
1737567360000|2025-01-22 17:36:00|112692.1|112667.1|112695.7|112670.7|112696.1|112671.1|112689.9|112664.9|21
1737567370000|2025-01-22 17:36:10|112696.2|112671.2|112694.8|112669.8|112696.9|112671.9|112694.2|112669.2|15
1737567380000|2025-01-22 17:36:20|112695.6|112670.6|112690.8|112665.8|112696.1|112671.1|112689.2|112664.2|18
1737567390000|2025-01-22 17:36:30|112690.1|112665.1|112683.5|112658.5|112692.1|112667.1|112681.7|112656.7|29
1737567400000|2025-01-22 17:36:40|112683|112658|112681.9|112656.9|112683.8|112658.8|112680.2|112655.2|28
1737567410000|2025-01-22 17:36:50|112680.7|112655.7|112680.5|112655.5|112682.6|112657.6|112678.1|112653.1|40
1737567420000|2025-01-22 17:37:00|112681.9|112656.9|112694.3|112669.3|112695.2|112670.2|112680.4|112655.4|37
1737567430000|2025-01-22 17:37:10|112693.4|112668.4|112693.5|112668.5|112693.5|112668.5|112686.5|112661.5|31
1737567440000|2025-01-22 17:37:20|112693.2|112668.2|112696.1|112671.1|112696.9|112671.9|112693.2|112668.2|14
1737567450000|2025-01-22 17:37:30|112694.8|112669.8|112688|112663|112694.8|112669.8|112686.3|112661.3|34
1737567460000|2025-01-22 17:37:40|112689|112664|112696.5|112671.5|112698|112673|112689|112664|28
1737567470000|2025-01-22 17:37:50|112697.6|112672.6|112694.8|112669.8|112697.6|112672.6|112693.9|112668.9|18
1737567480000|2025-01-22 17:38:00|112695.6|112670.6|112694.7|112669.7|112697|112672|112694|112669|19
1737567490000|2025-01-22 17:38:10|112695.6|112670.6|112690.9|112665.9|112697.7|112672.7|112688.7|112663.7|23
1737567500000|2025-01-22 17:38:20|112690.5|112665.5|112693.5|112668.5|112694.8|112669.8|112689.4|112664.4|21
1737567510000|2025-01-22 17:38:30|112692.7|112667.7|112701.6|112676.6|112701.6|112676.6|112692.1|112667.1|18
1737567520000|2025-01-22 17:38:40|112702.4|112677.4|112706|112681|112707.9|112682.9|112698.3|112673.3|30
1737567530000|2025-01-22 17:38:50|112705.7|112680.7|112706.5|112681.5|112707.1|112682.1|112700.8|112675.8|33
1737567540000|2025-01-22 17:39:00|112706.4|112681.4|112694.4|112669.4|112707.7|112682.7|112691.5|112666.5|26
1737567550000|2025-01-22 17:39:10|112694|112669|112694.6|112669.6|112697.8|112672.8|112694|112669|20
1737567560000|2025-01-22 17:39:20|112695|112670|112694.9|112669.9|112696.8|112671.8|112691.8|112666.8|20
1737567570000|2025-01-22 17:39:30|112695.3|112670.3|112699.6|112674.6|112699.6|112674.6|112693.6|112668.6|23
1737567580000|2025-01-22 17:39:40|112698.8|112673.8|112693.6|112668.6|112698.8|112673.8|112692.4|112667.4|23
1737567590000|2025-01-22 17:39:50|112693.8|112668.8|112692.5|112667.5|112694.8|112669.8|112692.5|112667.5|19
1737567600000|2025-01-22 17:40:00|112693.1|112668.1|112691.2|112666.2|112699.1|112674.1|112685|112660|27
1737567610000|2025-01-22 17:40:10|112690.3|112665.3|112688.6|112663.6|112690.4|112665.4|112687|112662|15
1737567620000|2025-01-22 17:40:20|112689|112664|112696.3|112671.3|112701.2|112676.2|112688.2|112663.2|21
1737567630000|2025-01-22 17:40:30|112696.8|112671.8|112696.4|112671.4|112697.2|112672.2|112694.7|112669.7|25
1737567640000|2025-01-22 17:40:40|112695.3|112670.3|112697.8|112672.8|112699.2|112674.2|112693.9|112668.9|30
1737567650000|2025-01-22 17:40:50|112698.2|112673.2|112702.2|112677.2|112703.4|112678.4|112697.7|112672.7|18
1737567660000|2025-01-22 17:41:00|112701.8|112676.8|112702.2|112677.2|112703.4|112678.4|112699.3|112674.3|18
1737567670000|2025-01-22 17:41:10|112701.8|112676.8|112702.5|112677.5|112703.9|112678.9|112699.6|112674.6|13
1737567680000|2025-01-22 17:41:20|112701.8|112676.8|112702|112677|112703.4|112678.4|112700.4|112675.4|11
1737567690000|2025-01-22 17:41:30|112701.1|112676.1|112705.7|112680.7|112706.1|112681.1|112701.1|112676.1|25
1737567700000|2025-01-22 17:41:40|112705.6|112680.6|112706.7|112681.7|112707.8|112682.8|112704.9|112679.9|13
1737567710000|2025-01-22 17:41:50|112706.1|112681.1|112704.4|112679.4|112706.1|112681.1|112702.9|112677.9|16
1737567720000|2025-01-22 17:42:00|112703.8|112678.8|112703.7|112678.7|112706.1|112681.1|112703.4|112678.4|17
1737567730000|2025-01-22 17:42:10|112704.7|112679.7|112706.3|112681.3|112707.1|112682.1|112704.1|112679.1|15
1737567740000|2025-01-22 17:42:20|112703.1|112678.1|112701.2|112676.2|112704.1|112679.1|112701.2|112676.2|20
1737567750000|2025-01-22 17:42:30|112702.5|112677.5|112694.8|112669.8|112703.8|112678.8|112694.8|112669.8|23
1737567760000|2025-01-22 17:42:40|112694.6|112669.6|112694|112669|112694.6|112669.6|112694|112669|7
1737567770000|2025-01-22 17:42:50|112694.3|112669.3|112705.9|112680.9|112706.6|112681.6|112694.3|112669.3|20
1737567780000|2025-01-22 17:43:00|112705|112680|112703.3|112678.3|112706.9|112681.9|112702.7|112677.7|28
1737567790000|2025-01-22 17:43:10|112702.7|112677.7|112708.9|112683.9|112709.3|112684.3|112700.9|112675.9|26
1737567800000|2025-01-22 17:43:20|112709.4|112684.4|112713|112688|112715.1|112690.1|112709.3|112684.3|20
1737567810000|2025-01-22 17:43:30|112713.7|112688.7|112709.8|112684.8|112713.7|112688.7|112708.1|112683.1|18
1737567820000|2025-01-22 17:43:40|112710.7|112685.7|112708.6|112683.6|112710.7|112685.7|112706.2|112681.2|12
1737567830000|2025-01-22 17:43:50|112708.9|112683.9|112713.9|112688.9|112713.9|112688.9|112708.9|112683.9|10
1737567840000|2025-01-22 17:44:00|112713.1|112688.1|112715.7|112690.7|112716.8|112691.8|112713.1|112688.1|16
1737567850000|2025-01-22 17:44:10|112716|112691|112712.2|112687.2|112716.7|112691.7|112710.9|112685.9|15
1737567860000|2025-01-22 17:44:20|112712.6|112687.6|112717.4|112692.4|112718.2|112693.2|112712.6|112687.6|25
1737567870000|2025-01-22 17:44:30|112716.6|112691.6|112713.1|112688.1|112716.6|112691.6|112708.9|112683.9|19
1737567880000|2025-01-22 17:44:40|112714.2|112689.2|112712.4|112687.4|112714.2|112689.2|112711.6|112686.6|10
1737567890000|2025-01-22 17:44:50|112711.3|112686.3|112712.2|112687.2|112712.2|112687.2|112708.3|112683.3|20
1737567900000|2025-01-22 17:45:00|112712.4|112687.4|112712.1|112687.1|112715.3|112690.3|112705.1|112680.1|27
1737567910000|2025-01-22 17:45:10|112712|112687|112720.9|112695.9|112722.2|112697.2|112711|112686|20
1737567920000|2025-01-22 17:45:20|112718.9|112693.9|112711.5|112686.5|112718.9|112693.9|112711.2|112686.2|13
1737567930000|2025-01-22 17:45:30|112710.9|112685.9|112713.9|112688.9|112714.3|112689.3|112710.1|112685.1|15
1737567940000|2025-01-22 17:45:40|112714.3|112689.3|112707.6|112682.6|112714.3|112689.3|112707.4|112682.4|13
1737567950000|2025-01-22 17:45:50|112706.1|112681.1|112707.2|112682.2|112708.9|112683.9|112705.1|112680.1|16
1737567960000|2025-01-22 17:46:00|112707.7|112682.7|112713.6|112688.6|112717.1|112692.1|112707.7|112682.7|22
1737567970000|2025-01-22 17:46:10|112714|112689|112717.6|112692.6|112717.6|112692.6|112713|112688|20
1737567980000|2025-01-22 17:46:20|112718.1|112693.1|112721.2|112696.2|112721.4|112696.4|112717.1|112692.1|19
1737567990000|2025-01-22 17:46:30|112720.6|112695.6|112722.9|112697.9|112723|112698|112720.3|112695.3|17
1737568000000|2025-01-22 17:46:40|112722.7|112697.7|112716.3|112691.3|112722.7|112697.7|112712.1|112687.1|25
1737568010000|2025-01-22 17:46:50|112716.1|112691.1|112715.9|112690.9|112716.1|112691.1|112715.9|112690.9|2
1737568020000|2025-01-22 17:47:00|112716|112691|112716.9|112691.9|112717.2|112692.2|112713.6|112688.6|15
1737568030000|2025-01-22 17:47:10|112716.2|112691.2|112715.1|112690.1|112716.7|112691.7|112714.3|112689.3|16
1737568040000|2025-01-22 17:47:20|112713.8|112688.8|112713.5|112688.5|112713.8|112688.8|112712.2|112687.2|7
1737568050000|2025-01-22 17:47:30|112713.6|112688.6|112713|112688|112714.1|112689.1|112711.2|112686.2|8
1737568060000|2025-01-22 17:47:40|112711.9|112686.9|112708.6|112683.6|112712.1|112687.1|112703.4|112678.4|20
1737568070000|2025-01-22 17:47:50|112709|112684|112708|112683|112709|112684|112706.1|112681.1|22
1737568080000|2025-01-22 17:48:00|112707.7|112682.7|112722.3|112697.3|112722.7|112697.7|112706.9|112681.9|26
1737568090000|2025-01-22 17:48:10|112721.6|112696.6|112716.9|112691.9|112721.6|112696.6|112716.9|112691.9|11
1737568100000|2025-01-22 17:48:20|112716.3|112691.3|112710.7|112685.7|112718.7|112693.7|112710|112685|28
1737568110000|2025-01-22 17:48:30|112710|112685|112715.5|112690.5|112718.4|112693.4|112707.3|112682.3|28
1737568120000|2025-01-22 17:48:40|112715.8|112690.8|112729.2|112704.2|112730.1|112705.1|112715.8|112690.8|21
1737568130000|2025-01-22 17:48:50|112728.3|112703.3|112728.7|112703.7|112731.2|112706.2|112726.4|112701.4|12
1737568140000|2025-01-22 17:49:00|112729.5|112704.5|112738.5|112713.5|112742.6|112717.6|112729.5|112704.5|16
1737568150000|2025-01-22 17:49:10|112739|112714|112768.4|112743.4|112768.5|112743.5|112736.7|112711.7|36
1737568160000|2025-01-22 17:49:20|112767.2|112742.2|112769.7|112744.7|112772.1|112747.1|112765|112740|30
1737568170000|2025-01-22 17:49:30|112765.4|112740.4|112757|112732|112767|112742|112754.4|112729.4|37
1737568180000|2025-01-22 17:49:40|112757.9|112732.9|112756.5|112731.5|112759.5|112734.5|112756.5|112731.5|13
1737568190000|2025-01-22 17:49:50|112756.4|112731.4|112758.2|112733.2|112762|112737|112756.4|112731.4|24
1737568200000|2025-01-22 17:50:00|112757.6|112732.6|112754.2|112729.2|112763.3|112738.3|112750.9|112725.9|33
1737568210000|2025-01-22 17:50:10|112754.4|112729.4|112746.1|112721.1|112755.2|112730.2|112745.9|112720.9|30
1737568220000|2025-01-22 17:50:20|112747.8|112722.8|112748.1|112723.1|112748.3|112723.3|112745.7|112720.7|25
1737568230000|2025-01-22 17:50:30|112749.6|112724.6|112749.1|112724.1|112752.4|112727.4|112744.3|112719.3|38
1737568240000|2025-01-22 17:50:40|112748|112723|112753.9|112728.9|112759|112734|112748|112723|31
1737568250000|2025-01-22 17:50:50|112753|112728|112746.8|112721.8|112753|112728|112745.2|112720.2|40
1737568260000|2025-01-22 17:51:00|112746.6|112721.6|112743.9|112718.9|112749.9|112724.9|112743.5|112718.5|28
1737568270000|2025-01-22 17:51:10|112744.7|112719.7|112744.4|112719.4|112745.5|112720.5|112743.9|112718.9|8
1737568280000|2025-01-22 17:51:20|112745.1|112720.1|112743|112718|112749.5|112724.5|112743|112718|34
1737568290000|2025-01-22 17:51:30|112743.6|112718.6|112740.3|112715.3|112744.7|112719.7|112740.3|112715.3|24
1737568300000|2025-01-22 17:51:40|112741.4|112716.4|112745.2|112720.2|112747.2|112722.2|112740.5|112715.5|22
1737568310000|2025-01-22 17:51:50|112745.9|112720.9|112740.3|112715.3|112746.4|112721.4|112740.2|112715.2|23
1737568320000|2025-01-22 17:52:00|112740.4|112715.4|112729.8|112704.8|112740.4|112715.4|112729.8|112704.8|21
1737568330000|2025-01-22 17:52:10|112729.3|112704.3|112729.9|112704.9|112730.7|112705.7|112729.3|112704.3|8
1737568340000|2025-01-22 17:52:20|112729.1|112704.1|112729.7|112704.7|112729.8|112704.8|112726.7|112701.7|12
1737568350000|2025-01-22 17:52:30|112730.4|112705.4|112731.5|112706.5|112734|112709|112730.4|112705.4|13
1737568360000|2025-01-22 17:52:40|112730.8|112705.8|112730.3|112705.3|112731.3|112706.3|112729.1|112704.1|10
1737568370000|2025-01-22 17:52:50|112730.7|112705.7|112730.1|112705.1|112730.7|112705.7|112728.8|112703.8|5
1737568380000|2025-01-22 17:53:00|112730.4|112705.4|112732|112707|112732|112707|112730.4|112705.4|5
1737568390000|2025-01-22 17:53:10|112731.9|112706.9|112732.8|112707.8|112732.8|112707.8|112729.5|112704.5|15
1737568400000|2025-01-22 17:53:20|112731.2|112706.2|112734.2|112709.2|112734.2|112709.2|112730.7|112705.7|23
1737568410000|2025-01-22 17:53:30|112739.8|112714.8|112739.8|112714.8|112744.3|112719.3|112739.3|112714.3|23
1737568420000|2025-01-22 17:53:40|112739.6|112714.6|112739.4|112714.4|112741.8|112716.8|112738.5|112713.5|20
1737568430000|2025-01-22 17:53:50|112740.7|112715.7|112738.5|112713.5|112744.3|112719.3|112737.7|112712.7|23
1737568440000|2025-01-22 17:54:00|112739.2|112714.2|112739.7|112714.7|112742.7|112717.7|112739.2|112714.2|18
1737568450000|2025-01-22 17:54:10|112740.8|112715.8|112743.2|112718.2|112746.1|112721.1|112739.2|112714.2|16
1737568460000|2025-01-22 17:54:20|112743.3|112718.3|112741.2|112716.2|112743.5|112718.5|112740.8|112715.8|9
1737568470000|2025-01-22 17:54:30|112742.2|112717.2|112741.2|112716.2|112745.3|112720.3|112740|112715|30
1737568480000|2025-01-22 17:54:40|112739.1|112714.1|112737|112712|112740.1|112715.1|112736.6|112711.6|22
1737568490000|2025-01-22 17:54:50|112736.4|112711.4|112734.6|112709.6|112736.4|112711.4|112733.4|112708.4|13
1737568500000|2025-01-22 17:55:00|112734|112709|112734.9|112709.9|112736.3|112711.3|112734|112709|12
1737568510000|2025-01-22 17:55:10|112735.7|112710.7|112735|112710|112737.9|112712.9|112734.5|112709.5|12
1737568520000|2025-01-22 17:55:20|112734.9|112709.9|112735|112710|112735.9|112710.9|112734.9|112709.9|3
1737568530000|2025-01-22 17:55:30|112735.8|112710.8|112736.5|112711.5|112736.5|112711.5|112735.8|112710.8|4
1737568540000|2025-01-22 17:55:40|112737.3|112712.3|112741.8|112716.8|112747|112722|112737.3|112712.3|29
1737568550000|2025-01-22 17:55:50|112742|112717|112741.3|112716.3|112744.1|112719.1|112741|112716|22
1737568560000|2025-01-22 17:56:00|112740.6|112715.6|112738.7|112713.7|112740.8|112715.8|112738|112713|14
1737568570000|2025-01-22 17:56:10|112739.4|112714.4|112744.6|112719.6|112744.8|112719.8|112739.4|112714.4|22
1737568580000|2025-01-22 17:56:20|112743.9|112718.9|112741.2|112716.2|112748|112723|112739.9|112714.9|29
1737568590000|2025-01-22 17:56:30|112742|112717|112746.7|112721.7|112746.9|112721.9|112740|112715|21
1737568600000|2025-01-22 17:56:40|112743.1|112718.1|112744.5|112719.5|112746.4|112721.4|112741.8|112716.8|20
1737568610000|2025-01-22 17:56:50|112743|112718|112740.7|112715.7|112745.9|112720.9|112740.2|112715.2|19
1737568620000|2025-01-22 17:57:00|112739.8|112714.8|112744.2|112719.2|112744.4|112719.4|112739.1|112714.1|12
1737568630000|2025-01-22 17:57:10|112743.4|112718.4|112741.2|112716.2|112743.4|112718.4|112740.4|112715.4|14
1737568640000|2025-01-22 17:57:20|112740|112715|112741.9|112716.9|112743.2|112718.2|112739.6|112714.6|12
1737568650000|2025-01-22 17:57:30|112739.6|112714.6|112739|112714|112741.3|112716.3|112739|112714|13
1737568660000|2025-01-22 17:57:40|112738.2|112713.2|112739.9|112714.9|112741.8|112716.8|112737.8|112712.8|8
1737568670000|2025-01-22 17:57:50|112740.6|112715.6|112739.8|112714.8|112746.8|112721.8|112739.4|112714.4|26
1737568680000|2025-01-22 17:58:00|112739.7|112714.7|112737.4|112712.4|112742.2|112717.2|112737.4|112712.4|15
1737568690000|2025-01-22 17:58:10|112738.2|112713.2|112734.1|112709.1|112740.4|112715.4|112733.6|112708.6|14
1737568700000|2025-01-22 17:58:20|112734.8|112709.8|112738.3|112713.3|112740|112715|112734.8|112709.8|13
1737568710000|2025-01-22 17:58:30|112741|112716|112738.3|112713.3|112741.9|112716.9|112736.9|112711.9|35
1737568720000|2025-01-22 17:58:40|112739.3|112714.3|112743.2|112718.2|112743.9|112718.9|112739|112714|18
1737568730000|2025-01-22 17:58:50|112742.9|112717.9|112738.1|112713.1|112744.4|112719.4|112736.6|112711.6|19
1737568740000|2025-01-22 17:59:00|112737.1|112712.1|112736.3|112711.3|112738.1|112713.1|112736.3|112711.3|11
1737568750000|2025-01-22 17:59:10|112737.1|112712.1|112731.5|112706.5|112737.9|112712.9|112731.1|112706.1|16
1737568760000|2025-01-22 17:59:20|112733.4|112708.4|112732.1|112707.1|112733.8|112708.8|112731.3|112706.3|13
1737568770000|2025-01-22 17:59:30|112732.8|112707.8|112731.7|112706.7|112732.8|112707.8|112731.3|112706.3|13
1737568780000|2025-01-22 17:59:40|112731.6|112706.6|112729.5|112704.5|112731.6|112706.6|112728.7|112703.7|18
1737568790000|2025-01-22 17:59:50|112730.1|112705.1|112722.7|112697.7|112730.2|112705.2|112722.7|112697.7|23
1737568800000|2025-01-22 18:00:00|112722|112697|112726|112701|112726.6|112701.6|112719.1|112694.1|32
1737568810000|2025-01-22 18:00:10|112726.3|112701.3|112723.8|112698.8|112727.9|112702.9|112720.9|112695.9|48
1737568820000|2025-01-22 18:00:20|112723.3|112698.3|112723.7|112698.7|112725.1|112700.1|112722.4|112697.4|21
1737568830000|2025-01-22 18:00:30|112725.8|112700.8|112722.6|112697.6|112727.7|112702.7|112720.7|112695.7|33
1737568840000|2025-01-22 18:00:40|112723.7|112698.7|112722.1|112697.1|112736.7|112701.3|112720.7|112679.1|41
1737568850000|2025-01-22 18:00:50|112723.3|112698.3|112732.4|112707.4|112732.4|112707.4|112723.3|112698.3|31
1737568860000|2025-01-22 18:01:00|112732.3|112707.3|112738.2|112713.2|112739.8|112714.8|112731.1|112706.1|26
1737568870000|2025-01-22 18:01:10|112739.1|112714.1|112737.3|112712.3|112739.9|112714.9|112737.2|112712.2|19
1737568880000|2025-01-22 18:01:20|112736.5|112711.5|112733.6|112708.6|112737.7|112712.7|112732.6|112707.6|23
1737568890000|2025-01-22 18:01:30|112729.6|112704.6|112728.5|112703.5|112730.9|112705.9|112728.5|112703.5|20
1737568900000|2025-01-22 18:01:40|112729.5|112704.5|112733.2|112708.2|112733.3|112708.3|112728.5|112703.5|18
1737568910000|2025-01-22 18:01:50|112732.4|112707.4|112734.4|112709.4|112735.8|112710.8|112732.4|112707.4|8
1737568920000|2025-01-22 18:02:00|112734.7|112709.7|112719|112694|112735.8|112710.8|112709.1|112684.1|28
1737568930000|2025-01-22 18:02:10|112719.1|112694.1|112722.1|112697.1|112724.3|112699.3|112714.9|112689.9|21
1737568940000|2025-01-22 18:02:20|112722.3|112697.3|112724.7|112699.7|112731.3|112706.3|112718.4|112693.4|20
1737568950000|2025-01-22 18:02:30|112723.5|112698.5|112726.9|112701.9|112728.3|112703.3|112722.4|112697.4|15
1737568960000|2025-01-22 18:02:40|112726.8|112701.8|112728|112703|112733.1|112708.1|112724.4|112699.4|29
1737568970000|2025-01-22 18:02:50|112728.6|112703.6|112732.5|112707.5|112732.5|112707.5|112727.6|112702.6|11
1737568980000|2025-01-22 18:03:00|112732.7|112707.7|112737.7|112712.7|112737.7|112712.7|112732.2|112707.2|10
1737568990000|2025-01-22 18:03:10|112737.3|112712.3|112739.6|112714.6|112742.9|112717.9|112737.2|112712.2|24
1737569000000|2025-01-22 18:03:20|112740.1|112715.1|112726.6|112701.6|112740.1|112715.1|112725.6|112700.6|26
1737569010000|2025-01-22 18:03:30|112725.8|112700.8|112733.5|112708.5|112734.9|112709.9|112725.8|112700.8|14
1737569020000|2025-01-22 18:03:40|112734.4|112709.4|112740.8|112715.8|112743.4|112718.4|112734.4|112709.4|37
1737569030000|2025-01-22 18:03:50|112740.4|112715.4|112744.4|112719.4|112746.8|112721.8|112737.3|112712.3|22
1737569040000|2025-01-22 18:04:00|112743.8|112718.8|112759.3|112734.3|112762|112737|112743.8|112718.8|28
1737569050000|2025-01-22 18:04:10|112758.5|112733.5|112767.2|112742.2|112767.4|112742.4|112756.4|112731.4|39
1737569060000|2025-01-22 18:04:20|112765.3|112740.3|112775.9|112750.9|112775.9|112750.9|112764.7|112739.7|33
1737569070000|2025-01-22 18:04:30|112776.2|112751.2|112774.8|112749.8|112776.4|112751.4|112774.4|112749.4|16
1737569080000|2025-01-22 18:04:40|112775.2|112750.2|112780.3|112755.3|112780.3|112755.3|112775.2|112750.2|13
1737569090000|2025-01-22 18:04:50|112779.5|112754.5|112788.8|112763.8|112790.8|112765.8|112779.5|112754.5|33
1737569100000|2025-01-22 18:05:00|112789.2|112764.2|112787|112762|112794.8|112769.8|112787|112762|27
1737569110000|2025-01-22 18:05:10|112786.7|112761.7|112783.6|112758.6|112789.5|112764.5|112783.6|112758.6|31
1737569120000|2025-01-22 18:05:20|112784.1|112759.1|112776.5|112751.5|112785.2|112760.2|112775.6|112750.6|21
1737569130000|2025-01-22 18:05:30|112777.2|112752.2|112784.4|112759.4|112784.4|112759.4|112776.4|112751.4|33
1737569140000|2025-01-22 18:05:40|112783.2|112758.2|112785.5|112760.5|112786.5|112761.5|112783.2|112758.2|18
1737569150000|2025-01-22 18:05:50|112785.9|112760.9|112777.4|112752.4|112786.7|112761.7|112776.6|112751.6|19
1737569160000|2025-01-22 18:06:00|112776.4|112751.4|112778|112753|112779.2|112754.2|112776.2|112751.2|31
1737569170000|2025-01-22 18:06:10|112777.2|112752.2|112777.1|112752.1|112779.9|112754.9|112777.1|112752.1|23
1737569180000|2025-01-22 18:06:20|112776.9|112751.9|112775.2|112750.2|112777.8|112752.8|112772.8|112747.8|23
1737569190000|2025-01-22 18:06:30|112776.2|112751.2|112777.8|112752.8|112779.3|112754.3|112775.4|112750.4|33
1737569200000|2025-01-22 18:06:40|112777.1|112752.1|112775|112750|112777.7|112752.7|112773.6|112748.6|25
1737569210000|2025-01-22 18:06:50|112774.1|112749.1|112765.2|112740.2|112774.1|112749.1|112764|112739|31
1737569220000|2025-01-22 18:07:00|112764.3|112739.3|112764|112739|112767.7|112742.7|112764|112739|14
1737569230000|2025-01-22 18:07:10|112764.5|112739.5|112754.6|112729.6|112767.5|112742.5|112752.5|112727.5|44
1737569240000|2025-01-22 18:07:20|112753.9|112728.9|112754.6|112729.6|112755.5|112730.5|112751.6|112726.6|34
1737569250000|2025-01-22 18:07:30|112755|112730|112755.9|112730.9|112755.9|112730.9|112754.7|112729.7|13
1737569260000|2025-01-22 18:07:40|112755.8|112730.8|112762.3|112737.3|112767|112742|112754.8|112729.8|28
1737569270000|2025-01-22 18:07:50|112761.6|112736.6|112761.8|112736.8|112763.5|112738.5|112759.1|112734.1|22
1737569280000|2025-01-22 18:08:00|112762.6|112737.6|112754.5|112729.5|112762.9|112737.9|112752.1|112727.1|18
1737569290000|2025-01-22 18:08:10|112755.6|112730.6|112757.4|112732.4|112757.5|112732.5|112752.5|112727.5|30
1737569300000|2025-01-22 18:08:20|112757.5|112732.5|112755.6|112730.6|112757.5|112732.5|112753.8|112728.8|18
1737569310000|2025-01-22 18:08:30|112756.3|112731.3|112754.7|112729.7|112757|112732|112754.7|112729.7|10
1737569320000|2025-01-22 18:08:40|112756.6|112731.6|112752.3|112727.3|112756.6|112731.6|112749.9|112724.9|24
1737569330000|2025-01-22 18:08:50|112752.4|112727.4|112749.1|112724.1|112752.4|112727.4|112748.5|112723.5|14
1737569340000|2025-01-22 18:09:00|112749.7|112724.7|112754.6|112729.6|112754.8|112729.8|112741.7|112716.7|25
1737569350000|2025-01-22 18:09:10|112753.8|112728.8|112751.7|112726.7|112753.8|112728.8|112749.5|112724.5|25
1737569360000|2025-01-22 18:09:20|112750.1|112725.1|112752.4|112727.4|112752.9|112727.9|112747.6|112722.6|26
1737569370000|2025-01-22 18:09:30|112752.2|112727.2|112758.6|112733.6|112759.4|112734.4|112752.2|112727.2|20
1737569380000|2025-01-22 18:09:40|112757.9|112732.9|112762.3|112737.3|112763.4|112738.4|112756.5|112731.5|12
1737569390000|2025-01-22 18:09:50|112761.4|112736.4|112763.1|112738.1|112763.7|112738.7|112761.3|112736.3|11
1737569400000|2025-01-22 18:10:00|112763.2|112738.2|112774.9|112749.9|112776.6|112751.6|112763.2|112738.2|24
1737569410000|2025-01-22 18:10:10|112775.6|112750.6|112789|112764|112793|112768|112775.6|112750.6|26
1737569420000|2025-01-22 18:10:20|112788.2|112763.2|112777.7|112752.7|112788.2|112763.2|112775.8|112750.8|32
1737569430000|2025-01-22 18:10:30|112777.4|112752.4|112770.1|112745.1|112777.4|112752.4|112762.9|112737.9|20
1737569440000|2025-01-22 18:10:40|112769|112744|112761.7|112736.7|112772|112747|112760.8|112735.8|21
1737569450000|2025-01-22 18:10:50|112761.6|112736.6|112762.8|112737.8|112762.8|112737.8|112759.8|112734.8|18
1737569460000|2025-01-22 18:11:00|112764.5|112739.5|112766.7|112741.7|112768.6|112743.6|112760|112735|27
1737569470000|2025-01-22 18:11:10|112769|112744|112768.3|112743.3|112773|112748|112767.9|112742.9|32
1737569480000|2025-01-22 18:11:20|112766.8|112741.8|112766|112741|112767.3|112742.3|112761.9|112736.9|28
1737569490000|2025-01-22 18:11:30|112765.2|112740.2|112765.8|112740.8|112767.3|112742.3|112764.8|112739.8|24
1737569500000|2025-01-22 18:11:40|112765.6|112740.6|112767.1|112742.1|112768.1|112743.1|112760.1|112735.1|32
1737569510000|2025-01-22 18:11:50|112767.6|112742.6|112761.9|112736.9|112767.8|112742.8|112761.3|112736.3|25
1737569520000|2025-01-22 18:12:00|112762|112737|112759.8|112734.8|112763.4|112738.4|112759.4|112734.4|15
1737569530000|2025-01-22 18:12:10|112760.8|112735.8|112751.4|112726.4|112763.4|112738.4|112749.1|112724.1|24
1737569540000|2025-01-22 18:12:20|112752|112727|112752.8|112727.8|112754.3|112729.3|112750.2|112725.2|31
1737569550000|2025-01-22 18:12:30|112751.7|112726.7|112751.4|112726.4|112752.7|112727.7|112749|112724|17
1737569560000|2025-01-22 18:12:40|112750.4|112725.4|112748.8|112723.8|112751.7|112726.7|112746.6|112721.6|39
1737569570000|2025-01-22 18:12:50|112750.1|112725.1|112747|112722|112750.1|112725.1|112747|112722|14
1737569580000|2025-01-22 18:13:00|112746.2|112721.2|112747.6|112722.6|112749.8|112724.8|112744.2|112719.2|16
1737569590000|2025-01-22 18:13:10|112749|112724|112756|112731|112756.1|112731.1|112747.4|112722.4|20
1737569600000|2025-01-22 18:13:20|112755.6|112730.6|112754|112729|112756.5|112731.5|112752.4|112727.4|22
1737569610000|2025-01-22 18:13:30|112753.3|112728.3|112753.8|112728.8|112755|112730|112752.7|112727.7|16
1737569620000|2025-01-22 18:13:40|112754.4|112729.4|112750.7|112725.7|112754.4|112729.4|112750.7|112725.7|7
1737569630000|2025-01-22 18:13:50|112751.4|112726.4|112757.2|112732.2|112757.2|112732.2|112751.1|112726.1|25
1737569640000|2025-01-22 18:14:00|112757.9|112732.9|112757.3|112732.3|112760.6|112735.6|112757.2|112732.2|32
1737569650000|2025-01-22 18:14:10|112758.3|112733.3|112759.9|112734.9|112760.5|112735.5|112755.3|112730.3|27
1737569660000|2025-01-22 18:14:20|112760.9|112735.9|112756.1|112731.1|112760.9|112735.9|112746.9|112721.9|24
1737569670000|2025-01-22 18:14:30|112755|112730|112760.1|112735.1|112761.8|112736.8|112752.8|112727.8|25
1737569680000|2025-01-22 18:14:40|112760.5|112735.5|112755.8|112730.8|112760.5|112735.5|112753.4|112728.4|15
1737569690000|2025-01-22 18:14:50|112754.5|112729.5|112750.3|112725.3|112756.6|112731.6|112748.3|112723.3|23
1737569700000|2025-01-22 18:15:00|112751.1|112726.1|112745.9|112720.9|112752.2|112727.2|112745.9|112720.9|8
1737569710000|2025-01-22 18:15:10|112747.6|112722.6|112748.5|112723.5|112751.3|112726.3|112745.9|112720.9|16
1737569720000|2025-01-22 18:15:20|112748.1|112723.1|112731|112706|112748.1|112723.1|112729.8|112704.8|38
1737569730000|2025-01-22 18:15:30|112729.9|112704.9|112732.5|112707.5|112735.8|112710.8|112729.9|112704.9|42
1737569740000|2025-01-22 18:15:40|112732.3|112707.3|112730.1|112705.1|112733.3|112708.3|112728.7|112703.7|29
1737569750000|2025-01-22 18:15:50|112729.5|112704.5|112730.5|112705.5|112732.8|112707.8|112729.5|112704.5|43
1737569760000|2025-01-22 18:16:00|112730.6|112705.6|112733.1|112708.1|112733.1|112708.1|112725.9|112700.9|21
1737569770000|2025-01-22 18:16:10|112733.6|112708.6|112736.9|112711.9|112738.4|112713.4|112732|112707|58
1737569780000|2025-01-22 18:16:20|112736|112711|112735.9|112710.9|112739.4|112714.4|112733.9|112708.9|50
1737569790000|2025-01-22 18:16:30|112735.8|112710.8|112732.2|112707.2|112740.1|112715.1|112731.8|112706.8|52
1737569800000|2025-01-22 18:16:40|112731.4|112706.4|112733.7|112708.7|112734.8|112709.8|112731.4|112706.4|50
1737569810000|2025-01-22 18:16:50|112734.3|112709.3|112742.9|112717.9|112745.2|112720.2|112733.6|112708.6|42
1737569820000|2025-01-22 18:17:00|112742.5|112717.5|112758.6|112733.6|112759.6|112734.6|112742.5|112717.5|43
1737569830000|2025-01-22 18:17:10|112758.1|112733.1|112757.7|112732.7|112758.1|112733.1|112756|112731|12
1737569840000|2025-01-22 18:17:20|112757.2|112732.2|112751.9|112726.9|112757.7|112732.7|112748.4|112723.4|21
1737569850000|2025-01-22 18:17:30|112750.6|112725.6|112746.4|112721.4|112750.6|112725.6|112744.8|112719.8|32
1737569860000|2025-01-22 18:17:40|112745.9|112720.9|112744.2|112719.2|112747.1|112722.1|112742.1|112717.1|36
1737569870000|2025-01-22 18:17:50|112744|112719|112733.3|112708.3|112744|112719|112733.3|112708.3|39
1737569880000|2025-01-22 18:18:00|112732.6|112707.6|112731.9|112706.9|112734.1|112709.1|112731.4|112706.4|17
1737569890000|2025-01-22 18:18:10|112731.1|112706.1|112730.7|112705.7|112733.7|112708.7|112728.8|112703.8|24
1737569900000|2025-01-22 18:18:20|112730.2|112705.2|112732.8|112707.8|112739.1|112714.1|112729.8|112704.8|51
1737569910000|2025-01-22 18:18:30|112729.6|112704.6|112732.6|112707.6|112733.4|112708.4|112728.9|112703.9|43
1737569920000|2025-01-22 18:18:40|112731.7|112706.7|112730|112705|112733.5|112708.5|112728.5|112703.5|29
1737569930000|2025-01-22 18:18:50|112729|112704|112731.4|112706.4|112733.3|112708.3|112727.8|112702.8|50
1737569940000|2025-01-22 18:19:00|112731.2|112706.2|112727.3|112702.3|112732|112707|112725.5|112700.5|34
1737569950000|2025-01-22 18:19:10|112727.5|112702.5|112727.9|112702.9|112730.4|112705.4|112726.5|112701.5|27
1737569960000|2025-01-22 18:19:20|112728.7|112703.7|112730.9|112705.9|112733.1|112708.1|112726.9|112701.9|48
1737569970000|2025-01-22 18:19:30|112731.2|112706.2|112731.1|112706.1|112734.3|112709.3|112730.6|112705.6|24
1737569980000|2025-01-22 18:19:40|112731.2|112706.2|112739.7|112714.7|112742.4|112717.4|112730.1|112705.1|41
1737569990000|2025-01-22 18:19:50|112740.1|112715.1|112737|112712|112740.4|112715.4|112733.8|112708.8|50
1737570000000|2025-01-22 18:20:00|112736.1|112711.1|112738|112713|112740.2|112715.2|112736|112711|26
1737570010000|2025-01-22 18:20:10|112737.5|112712.5|112738.1|112713.1|112739.4|112714.4|112736.6|112711.6|36
1737570020000|2025-01-22 18:20:20|112738.3|112713.3|112733.6|112708.6|112738.8|112713.8|112732.8|112707.8|24
1737570030000|2025-01-22 18:20:30|112734.6|112709.6|112730.1|112705.1|112734.7|112709.7|112726.6|112701.6|31
1737570040000|2025-01-22 18:20:40|112730|112705|112723.5|112698.5|112732.6|112707.6|112723.5|112698.5|21
1737570050000|2025-01-22 18:20:50|112723.6|112698.6|112720.7|112695.7|112724.6|112699.6|112718.5|112693.5|24
1737570060000|2025-01-22 18:21:00|112720.9|112695.9|112716.2|112691.2|112720.9|112695.9|112715.5|112690.5|13
1737570070000|2025-01-22 18:21:10|112716.7|112691.7|112717|112692|112726.2|112701.2|112716.3|112691.3|20
1737570080000|2025-01-22 18:21:20|112716.9|112691.9|112723.2|112698.2|112724|112699|112716.4|112691.4|18
1737570090000|2025-01-22 18:21:30|112723.6|112698.6|112722.9|112697.9|112725.8|112700.8|112721.4|112696.4|28
1737570100000|2025-01-22 18:21:40|112723.1|112698.1|112721.1|112696.1|112723.4|112698.4|112720.2|112695.2|17
1737570110000|2025-01-22 18:21:50|112720.2|112695.2|112714|112689|112722.6|112697.6|112714|112689|13
1737570120000|2025-01-22 18:22:00|112715.6|112690.6|112710.2|112685.2|112715.6|112690.6|112708.6|112683.6|30
1737570130000|2025-01-22 18:22:10|112711.1|112686.1|112714.5|112689.5|112715.4|112690.4|112710.8|112685.8|18
1737570140000|2025-01-22 18:22:20|112712.7|112687.7|112715.5|112690.5|112716.2|112691.2|112712.7|112687.7|22
1737570150000|2025-01-22 18:22:30|112715.1|112690.1|112713.6|112688.6|112715.6|112690.6|112710.2|112685.2|14
1737570160000|2025-01-22 18:22:40|112713.1|112688.1|112710.4|112685.4|112713.1|112688.1|112709.6|112684.6|13
1737570170000|2025-01-22 18:22:50|112709.9|112684.9|112717.4|112692.4|112717.4|112692.4|112709.6|112684.6|12
1737570180000|2025-01-22 18:23:00|112714.5|112689.5|112710.3|112685.3|112714.5|112689.5|112709.2|112684.2|19
1737570190000|2025-01-22 18:23:10|112708.5|112683.5|112708.5|112683.5|112710.5|112685.5|112707.6|112682.6|9
1737570200000|2025-01-22 18:23:20|112703.7|112678.7|112690.2|112665.2|112703.7|112678.7|112689.7|112664.7|30
1737570210000|2025-01-22 18:23:30|112691.2|112666.2|112693.9|112668.9|112694.2|112669.2|112685.3|112660.3|32
1737570220000|2025-01-22 18:23:40|112693.8|112668.8|112694.7|112669.7|112694.7|112669.7|112693.8|112668.8|5
1737570230000|2025-01-22 18:23:50|112693.9|112668.9|112687.1|112662.1|112694.5|112669.5|112680.8|112655.8|37
1737570240000|2025-01-22 18:24:00|112686.1|112661.1|112684.5|112659.5|112687.8|112662.8|112682.9|112657.9|53
1737570250000|2025-01-22 18:24:10|112685.1|112660.1|112688.3|112663.3|112688.8|112663.8|112683.5|112658.5|17
1737570260000|2025-01-22 18:24:20|112689.1|112664.1|112693.5|112668.5|112695.1|112670.1|112689.1|112664.1|19
1737570270000|2025-01-22 18:24:30|112693.3|112668.3|112691.5|112666.5|112694.6|112669.6|112690.1|112665.1|21
1737570280000|2025-01-22 18:24:40|112690.7|112665.7|112696.5|112671.5|112696.5|112671.5|112690.3|112665.3|16
1737570290000|2025-01-22 18:24:50|112695.8|112670.8|112692.6|112667.6|112695.8|112670.8|112692.6|112667.6|14
1737570300000|2025-01-22 18:25:00|112694.1|112669.1|112696.3|112671.3|112696.3|112671.3|112690.4|112665.4|20
1737570310000|2025-01-22 18:25:10|112696.5|112671.5|112704.2|112679.2|112705.9|112680.9|112696.5|112671.5|20
1737570320000|2025-01-22 18:25:20|112704|112679|112705.7|112680.7|112707.5|112682.5|112701.5|112676.5|50
1737570330000|2025-01-22 18:25:30|112706.2|112681.2|112702.1|112677.1|112707.6|112682.6|112701.5|112676.5|34
1737570340000|2025-01-22 18:25:40|112703.3|112678.3|112696.8|112671.8|112705|112680|112695.2|112670.2|18
1737570350000|2025-01-22 18:25:50|112696.1|112671.1|112690.9|112665.9|112696.3|112671.3|112690.9|112665.9|27
1737570360000|2025-01-22 18:26:00|112691.5|112666.5|112691|112666|112691.5|112666.5|112690|112665|11
1737570370000|2025-01-22 18:26:10|112690.6|112665.6|112689.5|112664.5|112695.9|112670.9|112689.5|112664.5|19
1737570380000|2025-01-22 18:26:20|112689.3|112664.3|112677.5|112652.5|112689.5|112664.5|112676|112651|14
1737570390000|2025-01-22 18:26:30|112676.9|112651.9|112679.8|112654.8|112682.1|112657.1|112676|112651|30
1737570400000|2025-01-22 18:26:40|112678.9|112653.9|112669.5|112644.5|112680.9|112655.9|112667.3|112642.3|39
1737570410000|2025-01-22 18:26:50|112670.5|112645.5|112665.5|112640.5|112673.1|112648.1|112662.6|112637.6|51
1737570420000|2025-01-22 18:27:00|112666.3|112641.3|112661.4|112636.4|112666.3|112641.3|112660|112635|23
1737570430000|2025-01-22 18:27:10|112662.2|112637.2|112671.4|112646.4|112673.4|112648.4|112661|112636|31
1737570440000|2025-01-22 18:27:20|112672.9|112647.9|112668.7|112643.7|112676.6|112651.6|112668.7|112643.7|27
1737570450000|2025-01-22 18:27:30|112669.5|112644.5|112666.9|112641.9|112671.8|112646.8|112666.2|112641.2|30
1737570460000|2025-01-22 18:27:40|112667.3|112642.3|112670.6|112645.6|112670.8|112645.8|112665.1|112640.1|22
1737570470000|2025-01-22 18:27:50|112669|112644|112668|112643|112669.9|112644.9|112666.3|112641.3|30
1737570480000|2025-01-22 18:28:00|112668.1|112643.1|112678.3|112653.3|112679.9|112654.9|112668.1|112643.1|16
1737570490000|2025-01-22 18:28:10|112677.8|112652.8|112681.3|112656.3|112682.1|112657.1|112677.6|112652.6|15
1737570500000|2025-01-22 18:28:20|112682.7|112657.7|112682.6|112657.6|112683.8|112658.8|112680.3|112655.3|14
1737570510000|2025-01-22 18:28:30|112683.3|112658.3|112684.5|112659.5|112686.9|112661.9|112681|112656|31
1737570520000|2025-01-22 18:28:40|112685.2|112660.2|112683.3|112658.3|112685.5|112660.5|112682.9|112657.9|20
1737570530000|2025-01-22 18:28:50|112682.4|112657.4|112686.1|112661.1|112687.6|112662.6|112680.3|112655.3|38
1737570540000|2025-01-22 18:29:00|112685.9|112660.9|112695.2|112670.2|112695.5|112670.5|112685.9|112660.9|42
1737570550000|2025-01-22 18:29:10|112694.6|112669.6|112695.6|112670.6|112698.4|112673.4|112691.4|112666.4|35
1737570560000|2025-01-22 18:29:20|112696.4|112671.4|112689.4|112664.4|112696.5|112671.5|112686.1|112661.1|40
1737570570000|2025-01-22 18:29:30|112690.6|112665.6|112692.8|112667.8|112692.8|112667.8|112687.6|112662.6|33
1737570580000|2025-01-22 18:29:40|112692.3|112667.3|112678.4|112653.4|112694|112669|112677.8|112652.8|54
1737570590000|2025-01-22 18:29:50|112677.5|112652.5|112684.9|112659.9|112689.2|112664.2|112677.5|112652.5|44
1737570600000|2025-01-22 18:30:00|112684.5|112659.5|112683.7|112658.7|112688.5|112663.5|112677.2|112652.2|49
1737570610000|2025-01-22 18:30:10|112684.1|112659.1|112685.3|112660.3|112686.8|112661.8|112679.6|112654.6|29
1737570620000|2025-01-22 18:30:20|112684.3|112659.3|112683.4|112658.4|112685.5|112660.5|112683.4|112658.4|11
1737570630000|2025-01-22 18:30:30|112684.2|112659.2|112684.7|112659.7|112687.1|112662.1|112682.9|112657.9|17
1737570640000|2025-01-22 18:30:40|112684.6|112659.6|112683.1|112658.1|112684.9|112659.9|112680.7|112655.7|18
1737570650000|2025-01-22 18:30:50|112683.2|112658.2|112690|112665|112697.3|112672.3|112682.6|112657.6|28
1737570660000|2025-01-22 18:31:00|112690.6|112665.6|112688.9|112663.9|112696.7|112671.7|112688.9|112663.9|34
1737570670000|2025-01-22 18:31:10|112689.7|112664.7|112692.4|112667.4|112692.4|112667.4|112686.6|112661.6|22
1737570680000|2025-01-22 18:31:20|112691.3|112666.3|112695.4|112670.4|112695.9|112670.9|112688.2|112663.2|37
1737570690000|2025-01-22 18:31:30|112696.3|112671.3|112697.1|112672.1|112698.3|112673.3|112696|112671|13
1737570700000|2025-01-22 18:31:40|112697.8|112672.8|112705.6|112680.6|112705.6|112680.6|112697.8|112672.8|19
1737570710000|2025-01-22 18:31:50|112706.1|112681.1|112699.9|112674.9|112706.1|112681.1|112698.3|112673.3|16
1737570720000|2025-01-22 18:32:00|112698.8|112673.8|112699.1|112674.1|112701.7|112676.7|112694.4|112669.4|22
1737570730000|2025-01-22 18:32:10|112698.7|112673.7|112687.3|112662.3|112701.3|112676.3|112687.3|112662.3|25
1737570740000|2025-01-22 18:32:20|112688.1|112663.1|112689.7|112664.7|112689.7|112664.7|112688.1|112663.1|6
1737570750000|2025-01-22 18:32:30|112689|112664|112689.6|112664.6|112690.6|112665.6|112687.3|112662.3|17
1737570760000|2025-01-22 18:32:40|112689.5|112664.5|112695.7|112670.7|112698.3|112673.3|112688.9|112663.9|22
1737570770000|2025-01-22 18:32:50|112695.2|112670.2|112689.6|112664.6|112696.6|112671.6|112689.5|112664.5|18
1737570780000|2025-01-22 18:33:00|112688.8|112663.8|112695.6|112670.6|112695.6|112670.6|112686.1|112661.1|23
1737570790000|2025-01-22 18:33:10|112696.1|112671.1|112696|112671|112696.2|112671.2|112695.2|112670.2|7
1737570800000|2025-01-22 18:33:20|112696.7|112671.7|112692.4|112667.4|112696.7|112671.7|112688.7|112663.7|13
1737570810000|2025-01-22 18:33:30|112689.9|112664.9|112679.2|112654.2|112690.9|112665.9|112675.9|112650.9|47
1737570820000|2025-01-22 18:33:40|112678.6|112653.6|112689.2|112664.2|112691.5|112666.5|112678.6|112653.6|44
1737570830000|2025-01-22 18:33:50|112688.5|112663.5|112692|112667|112692.1|112667.1|112687.7|112662.7|33
1737570840000|2025-01-22 18:34:00|112692.1|112667.1|112688.2|112663.2|112692.1|112667.1|112687.3|112662.3|18
1737570850000|2025-01-22 18:34:10|112687.9|112662.9|112696.5|112671.5|112699.2|112674.2|112684.5|112659.5|36
1737570860000|2025-01-22 18:34:20|112689.9|112664.9|112714.5|112664.5|112714.5|112668.5|112689.9|112662.1|23
1737570870000|2025-01-22 18:34:30|112714.1|112664.1|112714.2|112664.2|112716.3|112666.3|112711.2|112661.2|17
1737570880000|2025-01-22 18:34:40|112714.1|112664.1|112694.9|112669.9|112714.1|112673.7|112690.6|112661.5|13
1737570890000|2025-01-22 18:34:50|112694.6|112669.6|112704.1|112654.1|112706.8|112670.9|112694.3|112654.1|18
1737570900000|2025-01-22 18:35:00|112706|112656|112704|112654|112706.2|112656.2|112704|112654|11
1737570910000|2025-01-22 18:35:10|112704.9|112654.9|112711.1|112661.1|112711.1|112661.1|112704.9|112654.9|12
1737570920000|2025-01-22 18:35:20|112710.9|112660.9|112710.8|112660.8|112711.3|112661.3|112708.9|112658.9|9
1737570930000|2025-01-22 18:35:30|112709.9|112659.9|112700.9|112650.9|112710.2|112660.2|112700.6|112650.6|22
1737570940000|2025-01-22 18:35:40|112701.6|112651.6|112693.7|112643.7|112702.3|112652.3|112693.7|112643.7|13
1737570950000|2025-01-22 18:35:50|112685.9|112635.9|112690.9|112640.9|112692|112642|112684.5|112634.5|21
1737570960000|2025-01-22 18:36:00|112691|112641|112693.1|112643.1|112693.7|112643.7|112690.2|112640.2|14
1737570970000|2025-01-22 18:36:10|112696.5|112646.5|112696.5|112646.5|112701.9|112651.9|112694.9|112644.9|29
1737570980000|2025-01-22 18:36:20|112695.3|112645.3|112694.8|112644.8|112697.8|112647.8|112694.8|112644.8|12
1737570990000|2025-01-22 18:36:30|112694.3|112644.3|112695.5|112645.5|112698|112648|112694.3|112644.3|13
1737571000000|2025-01-22 18:36:40|112694.9|112644.9|112697|112647|112698.2|112648.2|112694.9|112644.9|8
1737571010000|2025-01-22 18:36:50|112685.3|112660.3|112682.7|112657.7|112686|112661|112679.5|112654.5|17
1737571020000|2025-01-22 18:37:00|112684.3|112659.3|112698.9|112648.9|112699.4|112663.1|112683.1|112648.8|16
1737571030000|2025-01-22 18:37:10|112700.3|112650.3|112706.2|112656.2|112706.2|112656.2|112696.9|112646.9|27
1737571040000|2025-01-22 18:37:20|112706.5|112656.5|112707|112657|112707|112657|112704.3|112654.3|10
1737571050000|2025-01-22 18:37:30|112706.6|112656.6|112703.8|112653.8|112706.7|112656.7|112702.4|112652.4|15
1737571060000|2025-01-22 18:37:40|112704.6|112654.6|112697.6|112647.6|112704.8|112654.8|112697.4|112647.4|16
1737571070000|2025-01-22 18:37:50|112699.3|112649.3|112699.1|112649.1|112700.3|112650.3|112697.5|112647.5|16
1737571080000|2025-01-22 18:38:00|112699.3|112649.3|112698.6|112648.6|112699.3|112649.3|112698.6|112648.6|12
1737571090000|2025-01-22 18:38:10|112698.7|112648.7|112700|112650|112701.1|112651.1|112697.9|112647.9|18
1737571100000|2025-01-22 18:38:20|112699.9|112649.9|112696.6|112646.6|112700.3|112650.3|112695.5|112645.5|13
1737571110000|2025-01-22 18:38:30|112698.9|112648.9|112696.4|112646.4|112698.9|112648.9|112695.1|112645.1|15
1737571120000|2025-01-22 18:38:40|112696.9|112646.9|112687.4|112662.4|112700.1|112662.7|112685.2|112646.9|16
1737571130000|2025-01-22 18:38:50|112685.9|112660.9|112689|112664|112690.2|112665.2|112685.2|112660.2|16
1737571140000|2025-01-22 18:39:00|112690|112665|112688.7|112663.7|112690|112665|112688.7|112663.7|2
1737571150000|2025-01-22 18:39:10|112689.9|112664.9|112699.4|112674.4|112704|112679|112689.5|112664.5|29
1737571160000|2025-01-22 18:39:20|112699.7|112674.7|112695.5|112670.5|112700.6|112675.6|112695.4|112670.4|17
1737571170000|2025-01-22 18:39:30|112697.6|112672.6|112698.2|112673.2|112698.2|112673.2|112694.9|112669.9|23
1737571180000|2025-01-22 18:39:40|112697.3|112672.3|112709.5|112659.5|112709.5|112673.6|112696.6|112659.5|10
1737571190000|2025-01-22 18:39:50|112707.4|112657.4|112695.4|112645.4|112709.2|112659.2|112694.7|112644.7|22
1737571200000|2025-01-22 18:40:00|112695.3|112645.3|112708.5|112658.5|112709.5|112659.5|112677.6|112643.9|24
1737571210000|2025-01-22 18:40:10|112709.6|112659.6|112710.9|112660.9|112711.8|112661.8|112708.8|112658.8|22
1737571220000|2025-01-22 18:40:20|112712|112662|112710.9|112660.9|112712.9|112662.9|112709.9|112659.9|8
1737571230000|2025-01-22 18:40:30|112710.7|112660.7|112712.6|112662.6|112712.6|112662.6|112709.5|112659.5|10
1737571240000|2025-01-22 18:40:40|112711.6|112661.6|112711.3|112661.3|112712.4|112662.4|112709.8|112659.8|16
1737571250000|2025-01-22 18:40:50|112710.1|112660.1|112703.1|112653.1|112710.1|112660.1|112698.9|112648.9|10
1737571260000|2025-01-22 18:41:00|112707.4|112657.4|112708.4|112658.4|112711.3|112661.3|112706.7|112656.7|27
1737571270000|2025-01-22 18:41:10|112710|112660|112702.7|112677.7|112710|112679.8|112693.1|112660|20
1737571280000|2025-01-22 18:41:20|112702.9|112677.9|112705.4|112680.4|112705.9|112680.9|112702.7|112677.7|17
1737571290000|2025-01-22 18:41:30|112705.1|112680.1|112703.6|112678.6|112705.1|112680.1|112700|112675|31
1737571300000|2025-01-22 18:41:40|112703.1|112678.1|112704.3|112679.3|112706.5|112681.5|112700.3|112675.3|25
1737571310000|2025-01-22 18:41:50|112704.9|112679.9|112704.6|112679.6|112706|112681|112703.6|112678.6|24
1737571320000|2025-01-22 18:42:00|112704.8|112679.8|112704.2|112679.2|112708.6|112683.6|112704|112679|13
1737571330000|2025-01-22 18:42:10|112704.3|112679.3|112702.4|112677.4|112705.3|112680.3|112701.9|112676.9|19
1737571340000|2025-01-22 18:42:20|112703.4|112678.4|112709.3|112684.3|112710|112685|112702.4|112677.4|24
1737571350000|2025-01-22 18:42:30|112710.5|112685.5|112702.8|112677.8|112712|112687|112699.5|112674.5|48
1737571360000|2025-01-22 18:42:40|112702.7|112677.7|112704.5|112679.5|112709.2|112684.2|112699.8|112674.8|37
1737571370000|2025-01-22 18:42:50|112704|112679|112701.8|112676.8|112708.1|112683.1|112699.5|112674.5|20
1737571380000|2025-01-22 18:43:00|112700.7|112675.7|112694.5|112669.5|112701.4|112676.4|112694|112669|21
1737571390000|2025-01-22 18:43:10|112693.2|112668.2|112691|112666|112695.7|112670.7|112689.1|112664.1|21
1737571400000|2025-01-22 18:43:20|112689.8|112664.8|112688.7|112663.7|112694.9|112669.9|112684.4|112659.4|29
1737571410000|2025-01-22 18:43:30|112689.3|112664.3|112684.3|112659.3|112689.3|112664.3|112683.4|112658.4|29
1737571420000|2025-01-22 18:43:40|112686.7|112661.7|112690.1|112665.1|112691.6|112666.6|112686.7|112661.7|30
1737571430000|2025-01-22 18:43:50|112687.5|112662.5|112684.2|112659.2|112689.1|112664.1|112680.7|112655.7|33
1737571440000|2025-01-22 18:44:00|112683.4|112658.4|112684.4|112659.4|112686.2|112661.2|112681.7|112656.7|32
1737571450000|2025-01-22 18:44:10|112683.7|112658.7|112683.8|112658.8|112685.2|112660.2|112682.8|112657.8|9
1737571460000|2025-01-22 18:44:20|112682.9|112657.9|112684.2|112659.2|112685|112660|112682.9|112657.9|12
1737571470000|2025-01-22 18:44:30|112684.7|112659.7|112694.6|112669.6|112696.3|112671.3|112683.7|112658.7|19
1737571480000|2025-01-22 18:44:40|112694.3|112669.3|112695.7|112670.7|112696.2|112671.2|112693.9|112668.9|14
1737571490000|2025-01-22 18:44:50|112695.8|112670.8|112694.8|112669.8|112696.5|112671.5|112694.7|112669.7|10
1737571500000|2025-01-22 18:45:00|112695.4|112670.4|112695.2|112670.2|112696.7|112671.7|112692.4|112667.4|16
1737571510000|2025-01-22 18:45:10|112694.4|112669.4|112689.9|112664.9|112694.4|112669.4|112688.3|112663.3|28
1737571520000|2025-01-22 18:45:20|112690.9|112665.9|112683.7|112658.7|112692|112667|112683.7|112658.7|27
1737571530000|2025-01-22 18:45:30|112684.1|112659.1|112679.9|112654.9|112684.3|112659.3|112675.8|112650.8|32
1737571540000|2025-01-22 18:45:40|112678.7|112653.7|112680.6|112655.6|112682.4|112657.4|112678.1|112653.1|28
1737571550000|2025-01-22 18:45:50|112681.3|112656.3|112678.9|112653.9|112681.3|112656.3|112676|112651|16
1737571560000|2025-01-22 18:46:00|112678.5|112653.5|112681.1|112656.1|112689.8|112664.8|112677.1|112652.1|25
1737571570000|2025-01-22 18:46:10|112679.7|112654.7|112683.6|112658.6|112685.3|112660.3|112679.7|112654.7|19
1737571580000|2025-01-22 18:46:20|112682.8|112657.8|112681.1|112656.1|112683|112658|112679.2|112654.2|11
1737571590000|2025-01-22 18:46:30|112680.1|112655.1|112662.8|112637.8|112680.8|112655.8|112661.8|112636.8|30
1737571600000|2025-01-22 18:46:40|112662.9|112637.9|112666.3|112641.3|112666.7|112641.7|112662.9|112637.9|27
1737571610000|2025-01-22 18:46:50|112665.5|112640.5|112664.1|112639.1|112666.4|112641.4|112661.3|112636.3|44
1737571620000|2025-01-22 18:47:00|112665.5|112640.5|112666.9|112641.9|112668.6|112643.6|112664.6|112639.6|14
1737571630000|2025-01-22 18:47:10|112666.5|112641.5|112675.8|112650.8|112676.9|112651.9|112663.8|112638.8|46
1737571640000|2025-01-22 18:47:20|112674.9|112649.9|112672.6|112647.6|112675.5|112650.5|112669.2|112644.2|56
1737571650000|2025-01-22 18:47:30|112671.7|112646.7|112674.8|112649.8|112675.8|112650.8|112671.1|112646.1|20
1737571660000|2025-01-22 18:47:40|112674.7|112649.7|112675.7|112650.7|112677.8|112652.8|112673.4|112648.4|23
1737571670000|2025-01-22 18:47:50|112676.4|112651.4|112679.6|112654.6|112680.8|112655.8|112676.4|112651.4|19
1737571680000|2025-01-22 18:48:00|112680.4|112655.4|112681.5|112656.5|112682|112657|112680.2|112655.2|11
1737571690000|2025-01-22 18:48:10|112681.6|112656.6|112682.7|112657.7|112684.1|112659.1|112680.2|112655.2|14
1737571700000|2025-01-22 18:48:20|112683.7|112658.7|112682|112657|112683.7|112658.7|112679.7|112654.7|11
1737571710000|2025-01-22 18:48:30|112681|112656|112681|112656|112681.8|112656.8|112678.8|112653.8|7
1737571720000|2025-01-22 18:48:40|112680.4|112655.4|112690.5|112665.5|112691.9|112666.9|112679.7|112654.7|21
1737571730000|2025-01-22 18:48:50|112691.7|112666.7|112690.3|112665.3|112691.7|112666.7|112690.3|112665.3|7
1737571740000|2025-01-22 18:49:00|112688.6|112663.6|112689.3|112664.3|112690.3|112665.3|112685.1|112660.1|8
1737571750000|2025-01-22 18:49:10|112688.8|112663.8|112687.8|112662.8|112689.2|112664.2|112687.7|112662.7|5
1737571760000|2025-01-22 18:49:20|112687|112662|112684.6|112659.6|112687|112662|112682.2|112657.2|18
1737571770000|2025-01-22 18:49:30|112683.4|112658.4|112684.9|112659.9|112686.3|112661.3|112683.3|112658.3|9
1737571780000|2025-01-22 18:49:40|112685.5|112660.5|112690|112665|112690|112665|112685.5|112660.5|20
1737571790000|2025-01-22 18:49:50|112689.9|112664.9|112693.6|112668.6|112693.6|112668.6|112689.9|112664.9|18
1737571800000|2025-01-22 18:50:00|112692.2|112667.2|112691.1|112666.1|112692.8|112667.8|112688.1|112663.1|23
1737571810000|2025-01-22 18:50:10|112690.9|112665.9|112692.3|112667.3|112692.3|112667.3|112690.6|112665.6|12
1737571820000|2025-01-22 18:50:20|112692.4|112667.4|112699.5|112674.5|112699.5|112674.5|112690.1|112665.1|22
1737571830000|2025-01-22 18:50:30|112699.3|112674.3|112703|112678|112706.1|112681.1|112698.5|112673.5|13
1737571840000|2025-01-22 18:50:40|112703.1|112678.1|112703.1|112678.1|112704.3|112679.3|112699.1|112674.1|16
1737571850000|2025-01-22 18:50:50|112702|112677|112699.5|112674.5|112702.1|112677.1|112699.5|112674.5|11
1737571860000|2025-01-22 18:51:00|112700|112675|112696.1|112671.1|112700.4|112675.4|112695.4|112670.4|24
1737571870000|2025-01-22 18:51:10|112696.8|112671.8|112697.7|112672.7|112697.7|112672.7|112695.1|112670.1|11
1737571880000|2025-01-22 18:51:20|112698.4|112673.4|112699.8|112674.8|112700.6|112675.6|112698.4|112673.4|27
1737571890000|2025-01-22 18:51:30|112699.4|112674.4|112698.4|112673.4|112701|112676|112697.5|112672.5|22
1737571900000|2025-01-22 18:51:40|112698.8|112673.8|112699.7|112674.7|112702|112677|112698.2|112673.2|13
1737571910000|2025-01-22 18:51:50|112703.8|112678.8|112705.6|112680.6|112709.4|112684.4|112703.5|112678.5|18
1737571920000|2025-01-22 18:52:00|112702.5|112677.5|112715.6|112690.6|112715.6|112690.6|112702.5|112677.5|26
1737571930000|2025-01-22 18:52:10|112716.1|112691.1|112716.3|112691.3|112718.1|112693.1|112713.3|112688.3|28
1737571940000|2025-01-22 18:52:20|112715.7|112690.7|112711.6|112686.6|112715.7|112690.7|112711|112686|20
1737571950000|2025-01-22 18:52:30|112712.1|112687.1|112713.4|112688.4|112714.2|112689.2|112711.9|112686.9|7
1737571960000|2025-01-22 18:52:40|112712.4|112687.4|112713.3|112688.3|112714.8|112689.8|112712.4|112687.4|25
1737571970000|2025-01-22 18:52:50|112712.7|112687.7|112718.1|112693.1|112718.1|112693.1|112712.6|112687.6|14
1737571980000|2025-01-22 18:53:00|112718.2|112693.2|112714.8|112689.8|112718.2|112693.2|112713.3|112688.3|14
1737571990000|2025-01-22 18:53:10|112715.5|112690.5|112713.5|112688.5|112715.5|112690.5|112712.4|112687.4|18
1737572000000|2025-01-22 18:53:20|112713.1|112688.1|112715.1|112690.1|112715.1|112690.1|112710.5|112685.5|18
1737572010000|2025-01-22 18:53:30|112715.6|112690.6|112714.5|112689.5|112716|112691|112713.2|112688.2|13
1737572020000|2025-01-22 18:53:40|112714.2|112689.2|112713|112688|112716|112691|112712.7|112687.7|17
1737572030000|2025-01-22 18:53:50|112713.7|112688.7|112714.6|112689.6|112715|112690|112713.6|112688.6|11
1737572040000|2025-01-22 18:54:00|112715.8|112690.8|112715|112690|112715.9|112690.9|112714|112689|19
1737572050000|2025-01-22 18:54:10|112714.9|112689.9|112714.5|112689.5|112714.9|112689.9|112714.5|112689.5|2
1737572060000|2025-01-22 18:54:20|112714|112689|112701.8|112676.8|112714|112689|112698.1|112673.1|26
1737572070000|2025-01-22 18:54:30|112701.2|112676.2|112704.1|112679.1|112704.6|112679.6|112699.5|112674.5|26
1737572080000|2025-01-22 18:54:40|112704.7|112679.7|112706.3|112681.3|112707.5|112682.5|112704.7|112679.7|25
1737572090000|2025-01-22 18:54:50|112708.1|112683.1|112700.6|112675.6|112708.1|112683.1|112700.6|112675.6|10
1737572100000|2025-01-22 18:55:00|112701.9|112676.9|112715.3|112690.3|112715.7|112690.7|112699.7|112674.7|32
1737572110000|2025-01-22 18:55:10|112715.6|112690.6|112715|112690|112718.5|112693.5|112713.8|112688.8|24
1737572120000|2025-01-22 18:55:20|112713.7|112688.7|112720.1|112695.1|112723.3|112698.3|112713.7|112688.7|25
1737572130000|2025-01-22 18:55:30|112719.4|112694.4|112718.7|112693.7|112720.5|112695.5|112717.2|112692.2|15
1737572140000|2025-01-22 18:55:40|112717.9|112692.9|112725|112700|112725|112700|112717.9|112692.9|10
1737572150000|2025-01-22 18:55:50|112724.9|112699.9|112735.7|112710.7|112735.7|112710.7|112723.9|112698.9|21
1737572160000|2025-01-22 18:56:00|112736.1|112711.1|112740|112715|112740.3|112715.3|112734.2|112709.2|17
1737572170000|2025-01-22 18:56:10|112739.4|112714.4|112746.1|112721.1|112746.3|112721.3|112739.4|112714.4|17
1737572180000|2025-01-22 18:56:20|112744.9|112719.9|112745.8|112720.8|112745.8|112720.8|112742.3|112717.3|33
1737572190000|2025-01-22 18:56:30|112745.5|112720.5|112743.5|112718.5|112745.5|112720.5|112735.5|112710.5|33
1737572200000|2025-01-22 18:56:40|112744|112719|112746.1|112721.1|112749.1|112724.1|112741.5|112716.5|38
1737572210000|2025-01-22 18:56:50|112743.1|112718.1|112739.8|112714.8|112747|112722|112738.6|112713.6|19
1737572220000|2025-01-22 18:57:00|112740.4|112715.4|112741|112716|112743.4|112718.4|112736.8|112711.8|39
1737572230000|2025-01-22 18:57:10|112740.1|112715.1|112735.6|112710.6|112740.3|112715.3|112733.4|112708.4|47
1737572240000|2025-01-22 18:57:20|112732.8|112707.8|112738.2|112713.2|112738.2|112713.2|112729.2|112704.2|40
1737572250000|2025-01-22 18:57:30|112736.5|112711.5|112729.6|112704.6|112739.1|112714.1|112727.4|112702.4|51
1737572260000|2025-01-22 18:57:40|112729.7|112704.7|112731.1|112706.1|112732|112707|112727.4|112702.4|28
1737572270000|2025-01-22 18:57:50|112729.6|112704.6|112729.9|112704.9|112731.1|112706.1|112729.1|112704.1|9
1737572280000|2025-01-22 18:58:00|112729.5|112704.5|112720.3|112695.3|112729.8|112704.8|112718.3|112693.3|34
1737572290000|2025-01-22 18:58:10|112719.6|112694.6|112723.2|112698.2|112723.2|112698.2|112718.1|112693.1|46
1737572300000|2025-01-22 18:58:20|112721.8|112696.8|112722.9|112697.9|112723.9|112698.9|112720.8|112695.8|28
1737572310000|2025-01-22 18:58:30|112723.5|112698.5|112724.3|112699.3|112724.3|112699.3|112722.2|112697.2|22
1737572320000|2025-01-22 18:58:40|112724.2|112699.2|112724.4|112699.4|112725.5|112700.5|112722.6|112697.6|15
1737572330000|2025-01-22 18:58:50|112723|112698|112724.6|112699.6|112725.9|112700.9|112722.7|112697.7|20
1737572340000|2025-01-22 18:59:00|112724.8|112699.8|112726.6|112701.6|112726.6|112701.6|112724.4|112699.4|19
1737572350000|2025-01-22 18:59:10|112726.8|112701.8|112726.9|112701.9|112727.9|112702.9|112723.9|112698.9|28
1737572360000|2025-01-22 18:59:20|112727.3|112702.3|112729|112704|112729.2|112704.2|112725.2|112700.2|26
1737572370000|2025-01-22 18:59:30|112730.2|112705.2|112730.2|112705.2|112731.4|112706.4|112729|112704|19
1737572380000|2025-01-22 18:59:40|112730.3|112705.3|112730|112705|112731.7|112706.7|112727.6|112702.6|9
1737572390000|2025-01-22 18:59:50|112730.2|112705.2|112730.6|112705.6|112731.5|112706.5|112729.3|112704.3|11
1737572400000|2025-01-22 19:00:00|112731.6|112706.6|112735.3|112710.3|112740.6|112715.6|112729.3|112704.3|40
1737572410000|2025-01-22 19:00:10|112735.8|112710.8|112735.4|112710.4|112738.5|112713.5|112731.6|112706.6|28
1737572420000|2025-01-22 19:00:20|112734.7|112709.7|112731|112706|112734.7|112709.7|112727.1|112702.1|51
1737572430000|2025-01-22 19:00:30|112731.8|112706.8|112729.1|112704.1|112733.2|112708.2|112727.9|112702.9|40
1737572440000|2025-01-22 19:00:40|112728.5|112703.5|112724.8|112699.8|112746.6|112707.7|112720.5|112686.5|43
1737572450000|2025-01-22 19:00:50|112722.2|112697.2|112716.9|112691.9|112724.3|112699.3|112716.1|112691.1|39
1737572460000|2025-01-22 19:01:00|112715|112690|112723.3|112698.3|112725.6|112700.6|112714.7|112689.7|49
1737572470000|2025-01-22 19:01:10|112725.5|112700.5|112725.4|112700.4|112726.6|112701.6|112720.9|112695.9|50
1737572480000|2025-01-22 19:01:20|112724.3|112699.3|112728.2|112703.2|112728.9|112703.9|112724.1|112699.1|25
1737572490000|2025-01-22 19:01:30|112728.7|112703.7|112722.8|112697.8|112737.7|112712.7|112721.8|112696.8|29
1737572500000|2025-01-22 19:01:40|112722.2|112697.2|112722.2|112697.2|112722.6|112697.6|112719.4|112694.4|19
1737572510000|2025-01-22 19:01:50|112722.9|112697.9|112726.7|112701.7|112730.5|112705.5|112722.9|112697.9|21
1737572520000|2025-01-22 19:02:00|112726.1|112701.1|112727.2|112702.2|112728.6|112703.6|112724.5|112699.5|22
1737572530000|2025-01-22 19:02:10|112726|112701|112714.2|112689.2|112730|112705|112713.2|112688.2|28
1737572540000|2025-01-22 19:02:20|112713.1|112688.1|112714.4|112689.4|112714.8|112689.8|112712.3|112687.3|12
1737572550000|2025-01-22 19:02:30|112714.5|112689.5|112706.3|112681.3|112714.5|112689.5|112706.3|112681.3|19
1737572560000|2025-01-22 19:02:40|112708.1|112683.1|112695.1|112670.1|112708.1|112683.1|112693.8|112668.8|41
1737572570000|2025-01-22 19:02:50|112694.7|112669.7|112691.2|112666.2|112696.1|112671.1|112684.3|112659.3|47
1737572580000|2025-01-22 19:03:00|112692.2|112667.2|112694.9|112669.9|112695.5|112670.5|112691.7|112666.7|26
1737572590000|2025-01-22 19:03:10|112693.8|112668.8|112692.9|112667.9|112694.4|112669.4|112691.5|112666.5|29
1737572600000|2025-01-22 19:03:20|112694.5|112669.5|112696.3|112671.3|112698.5|112673.5|112694.5|112669.5|24
1737572610000|2025-01-22 19:03:30|112696.2|112671.2|112694.1|112669.1|112696.2|112671.2|112693.1|112668.1|14
1737572620000|2025-01-22 19:03:40|112694.7|112669.7|112693.7|112668.7|112697.3|112672.3|112689.8|112664.8|23
1737572630000|2025-01-22 19:03:50|112692.8|112667.8|112696.1|112671.1|112696.5|112671.5|112688.9|112663.9|44
1737572640000|2025-01-22 19:04:00|112696.4|112671.4|112702.1|112677.1|112702.1|112677.1|112693.6|112668.6|17
1737572650000|2025-01-22 19:04:10|112701.6|112676.6|112699|112674|112701.6|112676.6|112691.2|112666.2|20
1737572660000|2025-01-22 19:04:20|112698.1|112673.1|112703|112678|112706.1|112681.1|112695.3|112670.3|19
1737572670000|2025-01-22 19:04:30|112703.5|112678.5|112693.1|112668.1|112703.7|112678.7|112692.3|112667.3|16
1737572680000|2025-01-22 19:04:40|112692.5|112667.5|112709.3|112684.3|112711.7|112686.7|112692.5|112667.5|35
1737572690000|2025-01-22 19:04:50|112709.2|112684.2|112701.4|112676.4|112712.3|112687.3|112699|112674|34
1737572700000|2025-01-22 19:05:00|112701.3|112676.3|112692.6|112667.6|112704.5|112679.5|112690.2|112665.2|45
1737572710000|2025-01-22 19:05:10|112691.4|112666.4|112698.1|112673.1|112699.6|112674.6|112689.4|112664.4|48
1737572720000|2025-01-22 19:05:20|112697.4|112672.4|112691.6|112666.6|112700|112675|112686.6|112661.6|50
1737572730000|2025-01-22 19:05:30|112692.4|112667.4|112691.3|112666.3|112693.3|112668.3|112688.5|112663.5|32
1737572740000|2025-01-22 19:05:40|112690.1|112665.1|112690.9|112665.9|112693.3|112668.3|112687.7|112662.7|26
1737572750000|2025-01-22 19:05:50|112693.3|112668.3|112684.4|112659.4|112693.3|112668.3|112684.4|112659.4|41
1737572760000|2025-01-22 19:06:00|112686.3|112661.3|112696.2|112671.2|112696.2|112671.2|112684.4|112659.4|29
1737572770000|2025-01-22 19:06:10|112696.5|112671.5|112695|112670|112696.5|112671.5|112694.7|112669.7|7
1737572780000|2025-01-22 19:06:20|112694.8|112669.8|112691.6|112666.6|112694.8|112669.8|112691.4|112666.4|12
1737572790000|2025-01-22 19:06:30|112693.3|112668.3|112695.3|112670.3|112696.7|112671.7|112689.9|112664.9|24
1737572800000|2025-01-22 19:06:40|112695.5|112670.5|112696.9|112671.9|112696.9|112671.9|112693.4|112668.4|13
1737572810000|2025-01-22 19:06:50|112697.5|112672.5|112698.9|112673.9|112700.7|112675.7|112697.5|112672.5|12
1737572820000|2025-01-22 19:07:00|112699|112674|112698.6|112673.6|112700.4|112675.4|112698.2|112673.2|16
1737572830000|2025-01-22 19:07:10|112698.5|112673.5|112698.5|112673.5|112700.6|112675.6|112693.7|112668.7|18
1737572840000|2025-01-22 19:07:20|112698.7|112673.7|112699|112674|112700.4|112675.4|112696.4|112671.4|18
1737572850000|2025-01-22 19:07:30|112698.3|112673.3|112695.7|112670.7|112700|112675|112694.9|112669.9|20
1737572860000|2025-01-22 19:07:40|112697.5|112672.5|112699.4|112674.4|112701.2|112676.2|112696.5|112671.5|32
1737572870000|2025-01-22 19:07:50|112700.4|112675.4|112700|112675|112701.8|112676.8|112697.4|112672.4|28
1737572880000|2025-01-22 19:08:00|112699.1|112674.1|112697.8|112672.8|112704.9|112679.9|112697.8|112672.8|24
1737572890000|2025-01-22 19:08:10|112698.6|112673.6|112701|112676|112703.1|112678.1|112698.6|112673.6|11
1737572900000|2025-01-22 19:08:20|112700.3|112675.3|112696.3|112671.3|112700.3|112675.3|112695.6|112670.6|19
1737572910000|2025-01-22 19:08:30|112696.8|112671.8|112696|112671|112700.1|112675.1|112694.8|112669.8|20
1737572920000|2025-01-22 19:08:40|112697.2|112672.2|112693.1|112668.1|112697.2|112672.2|112689.7|112664.7|32
1737572930000|2025-01-22 19:08:50|112690.6|112665.6|112690.1|112665.1|112694.1|112669.1|112690.1|112665.1|17
1737572940000|2025-01-22 19:09:00|112689.8|112664.8|112683.8|112658.8|112690.1|112665.1|112683.8|112658.8|16
1737572950000|2025-01-22 19:09:10|112683.3|112658.3|112685.9|112660.9|112688.7|112663.7|112683.3|112658.3|19
1737572960000|2025-01-22 19:09:20|112685.1|112660.1|112683.4|112658.4|112685.1|112660.1|112682.7|112657.7|16
1737572970000|2025-01-22 19:09:30|112682.8|112657.8|112688.1|112663.1|112688.1|112663.1|112682.5|112657.5|10
1737572980000|2025-01-22 19:09:40|112687.5|112662.5|112687.4|112662.4|112688.4|112663.4|112686.6|112661.6|11
1737572990000|2025-01-22 19:09:50|112688.2|112663.2|112687.4|112662.4|112688.2|112663.2|112687.4|112662.4|2
1737573000000|2025-01-22 19:10:00|112685.8|112660.8|112683.7|112658.7|112687.2|112662.2|112677.3|112652.3|29
1737573010000|2025-01-22 19:10:10|112685.1|112660.1|112686.1|112661.1|112688.3|112663.3|112682.1|112657.1|42
1737573020000|2025-01-22 19:10:20|112686.8|112661.8|112686.8|112661.8|112689.1|112664.1|112686|112661|14
1737573030000|2025-01-22 19:10:30|112689|112664|112685.9|112660.9|112689.3|112664.3|112685.3|112660.3|8
1737573040000|2025-01-22 19:10:40|112685.7|112660.7|112695.2|112670.2|112696.5|112671.5|112684.7|112659.7|33
1737573050000|2025-01-22 19:10:50|112694.4|112669.4|112696.2|112671.2|112696.2|112671.2|112693.8|112668.8|20
1737573060000|2025-01-22 19:11:00|112696.6|112671.6|112697|112672|112701.7|112676.7|112696.4|112671.4|32
1737573070000|2025-01-22 19:11:10|112697.8|112672.8|112698.6|112673.6|112700.4|112675.4|112697.3|112672.3|23
1737573080000|2025-01-22 19:11:20|112699.2|112674.2|112698.8|112673.8|112703.3|112678.3|112698.7|112673.7|21
1737573090000|2025-01-22 19:11:30|112699.4|112674.4|112702.2|112677.2|112706.8|112681.8|112698.7|112673.7|15
1737573100000|2025-01-22 19:11:40|112702.7|112677.7|112701.5|112676.5|112705.2|112680.2|112701.5|112676.5|25
1737573110000|2025-01-22 19:11:50|112702.3|112677.3|112701.7|112676.7|112703.3|112678.3|112699.5|112674.5|22
1737573120000|2025-01-22 19:12:00|112701.8|112676.8|112700.5|112675.5|112702.7|112677.7|112695.7|112670.7|19
1737573130000|2025-01-22 19:12:10|112700.8|112675.8|112700.4|112675.4|112702.8|112677.8|112699.3|112674.3|16
1737573140000|2025-01-22 19:12:20|112700.6|112675.6|112698.4|112673.4|112702.6|112677.6|112698.4|112673.4|14
1737573150000|2025-01-22 19:12:30|112693.5|112668.5|112694.2|112669.2|112696.6|112671.6|112690.8|112665.8|24
1737573160000|2025-01-22 19:12:40|112695.2|112670.2|112694.2|112669.2|112696.3|112671.3|112692.5|112667.5|39
1737573170000|2025-01-22 19:12:50|112694.1|112669.1|112692.1|112667.1|112695.9|112670.9|112691.3|112666.3|32
1737573180000|2025-01-22 19:13:00|112692.6|112667.6|112687.9|112662.9|112692.6|112667.6|112686.7|112661.7|49
1737573190000|2025-01-22 19:13:10|112687.3|112662.3|112693.9|112668.9|112694.3|112669.3|112685.8|112660.8|32
1737573200000|2025-01-22 19:13:20|112694.7|112669.7|112698|112673|112700.9|112675.9|112694.7|112669.7|29
1737573210000|2025-01-22 19:13:30|112697.3|112672.3|112693.2|112668.2|112701.1|112676.1|112693.2|112668.2|22
1737573220000|2025-01-22 19:13:40|112692.7|112667.7|112688.5|112663.5|112692.7|112667.7|112687.1|112662.1|25
1737573230000|2025-01-22 19:13:50|112689.3|112664.3|112688.6|112663.6|112692.6|112667.6|112687.2|112662.2|28
1737573240000|2025-01-22 19:14:00|112691.9|112666.9|112689|112664|112692.9|112667.9|112687.8|112662.8|25
1737573250000|2025-01-22 19:14:10|112688.6|112663.6|112682.2|112657.2|112690.5|112665.5|112681.2|112656.2|26
1737573260000|2025-01-22 19:14:20|112684.3|112659.3|112681.3|112656.3|112684.3|112659.3|112680.9|112655.9|7
1737573270000|2025-01-22 19:14:30|112680.5|112655.5|112688.7|112663.7|112691.8|112666.8|112680.2|112655.2|20
1737573280000|2025-01-22 19:14:40|112687.3|112662.3|112698.6|112673.6|112699.2|112674.2|112686.6|112661.6|30
1737573290000|2025-01-22 19:14:50|112697.9|112672.9|112693.7|112668.7|112698.7|112673.7|112692|112667|23
1737573300000|2025-01-22 19:15:00|112694.7|112669.7|112707.3|112682.3|112708.6|112683.6|112694.7|112669.7|20
1737573310000|2025-01-22 19:15:10|112706.4|112681.4|112695.9|112670.9|112707.3|112682.3|112695.9|112670.9|19
1737573320000|2025-01-22 19:15:20|112697.1|112672.1|112698.2|112673.2|112698.4|112673.4|112696.1|112671.1|14
1737573330000|2025-01-22 19:15:30|112697.4|112672.4|112699.5|112674.5|112700.6|112675.6|112696.8|112671.8|15
1737573340000|2025-01-22 19:15:40|112700.4|112675.4|112695.4|112670.4|112701.2|112676.2|112691.3|112666.3|28
1737573350000|2025-01-22 19:15:50|112694.8|112669.8|112690.6|112665.6|112695.8|112670.8|112683.8|112658.8|25
1737573360000|2025-01-22 19:16:00|112690.8|112665.8|112688.4|112663.4|112691.1|112666.1|112688|112663|29
1737573370000|2025-01-22 19:16:10|112690|112665|112688.4|112663.4|112692.7|112667.7|112685.2|112660.2|46
1737573380000|2025-01-22 19:16:20|112688.9|112663.9|112690|112665|112692.4|112667.4|112687.4|112662.4|34
1737573390000|2025-01-22 19:16:30|112689.4|112664.4|112690.7|112665.7|112692.5|112667.5|112687.5|112662.5|37
1737573400000|2025-01-22 19:16:40|112688.5|112663.5|112686.8|112661.8|112689|112664|112686.4|112661.4|15
1737573410000|2025-01-22 19:16:50|112687.6|112662.6|112684|112659|112692|112667|112684|112659|35
1737573420000|2025-01-22 19:17:00|112684.6|112659.6|112681.2|112656.2|112685.9|112660.9|112678|112653|15
1737573430000|2025-01-22 19:17:10|112680.6|112655.6|112684.2|112659.2|112688|112663|112678.9|112653.9|26
1737573440000|2025-01-22 19:17:20|112683|112658|112683|112658|112685.7|112660.7|112683|112658|20
1737573450000|2025-01-22 19:17:30|112682.8|112657.8|112684.5|112659.5|112686.2|112661.2|112682.8|112657.8|15
1737573460000|2025-01-22 19:17:40|112683.7|112658.7|112683|112658|112687.3|112662.3|112681.1|112656.1|19
1737573470000|2025-01-22 19:17:50|112683.6|112658.6|112681.6|112656.6|112687.2|112662.2|112679|112654|11
1737573480000|2025-01-22 19:18:00|112681.4|112656.4|112678.4|112653.4|112681.7|112656.7|112676.2|112651.2|14
1737573490000|2025-01-22 19:18:10|112680.6|112655.6|112678|112653|112680.6|112655.6|112676.5|112651.5|14
1737573500000|2025-01-22 19:18:20|112677.4|112652.4|112675.1|112650.1|112678.8|112653.8|112674.1|112649.1|23
1737573510000|2025-01-22 19:18:30|112674.1|112649.1|112674.8|112649.8|112676|112651|112673.8|112648.8|14
1737573520000|2025-01-22 19:18:40|112675.5|112650.5|112674.9|112649.9|112676.3|112651.3|112674.1|112649.1|6
1737573530000|2025-01-22 19:18:50|112674.1|112649.1|112665.1|112640.1|112675|112650|112662.4|112637.4|17
1737573540000|2025-01-22 19:19:00|112663.1|112638.1|112660.4|112635.4|112666.3|112641.3|112660.4|112635.4|15
1737573550000|2025-01-22 19:19:10|112662|112637|112669|112644|112669.3|112644.3|112660.9|112635.9|31
1737573560000|2025-01-22 19:19:20|112670|112645|112672.6|112647.6|112675.9|112650.9|112669.9|112644.9|24
1737573570000|2025-01-22 19:19:30|112673.2|112648.2|112674|112649|112677.7|112652.7|112671.8|112646.8|28
1737573580000|2025-01-22 19:19:40|112671.1|112646.1|112680.5|112655.5|112683.4|112658.4|112671.1|112646.1|32
1737573590000|2025-01-22 19:19:50|112679|112654|112681.8|112656.8|112682.6|112657.6|112679|112654|14
1737573600000|2025-01-22 19:20:00|112682.4|112657.4|112684|112659|112688.7|112663.7|112681|112656|24
1737573610000|2025-01-22 19:20:10|112681.6|112656.6|112681|112656|112684.7|112659.7|112680.6|112655.6|21
1737573620000|2025-01-22 19:20:20|112681.9|112656.9|112681.6|112656.6|112684.1|112659.1|112681|112656|27
1737573630000|2025-01-22 19:20:30|112681|112656|112681|112656|112685.8|112660.8|112680.8|112655.8|15
1737573640000|2025-01-22 19:20:40|112680.7|112655.7|112687|112662|112692.1|112667.1|112680.6|112655.6|18
1737573650000|2025-01-22 19:20:50|112684.8|112659.8|112691.5|112666.5|112694.8|112669.8|112684.8|112659.8|15
1737573660000|2025-01-22 19:21:00|112692.5|112667.5|112689.9|112664.9|112693.8|112668.8|112689.2|112664.2|28
1737573670000|2025-01-22 19:21:10|112690|112665|112690.8|112665.8|112694.4|112669.4|112688.7|112663.7|28
1737573680000|2025-01-22 19:21:20|112691.7|112666.7|112690.7|112665.7|112691.8|112666.8|112690.7|112665.7|7
1737573690000|2025-01-22 19:21:30|112688.8|112663.8|112684.8|112659.8|112688.8|112663.8|112682.1|112657.1|24
1737573700000|2025-01-22 19:21:40|112684.9|112659.9|112682.3|112657.3|112685.1|112660.1|112682.1|112657.1|18
1737573710000|2025-01-22 19:21:50|112681.5|112656.5|112679.5|112654.5|112681.9|112656.9|112678.7|112653.7|7
1737573720000|2025-01-22 19:22:00|112679.4|112654.4|112676.8|112651.8|112679.5|112654.5|112674.7|112649.7|19
1737573730000|2025-01-22 19:22:10|112678.9|112653.9|112676.6|112651.6|112678.9|112653.9|112675.3|112650.3|12
1737573740000|2025-01-22 19:22:20|112676|112651|112674.2|112649.2|112676.8|112651.8|112673.5|112648.5|14
1737573750000|2025-01-22 19:22:30|112675.8|112650.8|112678.9|112653.9|112681.2|112656.2|112671.5|112646.5|24
1737573760000|2025-01-22 19:22:40|112679.5|112654.5|112681.8|112656.8|112682.4|112657.4|112679.5|112654.5|12
1737573770000|2025-01-22 19:22:50|112683|112658|112687.4|112662.4|112689.9|112664.9|112682|112657|29
1737573780000|2025-01-22 19:23:00|112686|112661|112682.9|112657.9|112687.6|112662.6|112682.3|112657.3|16
1737573790000|2025-01-22 19:23:10|112682.7|112657.7|112684.4|112659.4|112685.8|112660.8|112681.7|112656.7|15
1737573800000|2025-01-22 19:23:20|112685.1|112660.1|112692.4|112667.4|112694.1|112669.1|112685.1|112660.1|33
1737573810000|2025-01-22 19:23:30|112692.5|112667.5|112685.8|112660.8|112692.5|112667.5|112683.8|112658.8|27
1737573820000|2025-01-22 19:23:40|112686|112661|112682.3|112657.3|112686|112661|112680.5|112655.5|21
1737573830000|2025-01-22 19:23:50|112682.9|112657.9|112683.2|112658.2|112683.5|112658.5|112681.1|112656.1|14
1737573840000|2025-01-22 19:24:00|112683.8|112658.8|112686.5|112661.5|112687.7|112662.7|112683.8|112658.8|16
1737573850000|2025-01-22 19:24:10|112686.4|112661.4|112682.1|112657.1|112687|112662|112681.7|112656.7|12
1737573860000|2025-01-22 19:24:20|112681.9|112656.9|112681.5|112656.5|112682.5|112657.5|112681.1|112656.1|11
1737573870000|2025-01-22 19:24:30|112682.1|112657.1|112681.1|112656.1|112682.1|112657.1|112680.5|112655.5|6
1737573880000|2025-01-22 19:24:40|112680.3|112655.3|112686.3|112661.3|112686.3|112661.3|112678.2|112653.2|23
1737573890000|2025-01-22 19:24:50|112685.3|112660.3|112685.2|112660.2|112685.3|112660.3|112683.6|112658.6|11
1737573900000|2025-01-22 19:25:00|112684.1|112659.1|112685.7|112660.7|112689.3|112664.3|112683.8|112658.8|20
1737573910000|2025-01-22 19:25:10|112685.8|112660.8|112684.6|112659.6|112688|112663|112682.7|112657.7|29
1737573920000|2025-01-22 19:25:20|112685.2|112660.2|112677.7|112652.7|112685.2|112660.2|112673.7|112648.7|42
1737573930000|2025-01-22 19:25:30|112678.5|112653.5|112679.9|112654.9|112680.8|112655.8|112678.2|112653.2|23
1737573940000|2025-01-22 19:25:40|112681.2|112656.2|112692.5|112667.5|112695.4|112670.4|112681.2|112656.2|28
1737573950000|2025-01-22 19:25:50|112693.4|112668.4|112690.8|112665.8|112693.4|112668.4|112690.1|112665.1|16
1737573960000|2025-01-22 19:26:00|112692.6|112667.6|112691.4|112666.4|112693.2|112668.2|112689.9|112664.9|16
1737573970000|2025-01-22 19:26:10|112690.6|112665.6|112691.3|112666.3|112691.3|112666.3|112689.3|112664.3|18
1737573980000|2025-01-22 19:26:20|112690.7|112665.7|112688.4|112663.4|112690.7|112665.7|112683.8|112658.8|22
1737573990000|2025-01-22 19:26:30|112687.3|112662.3|112684.9|112659.9|112687.3|112662.3|112683.9|112658.9|11
1737574000000|2025-01-22 19:26:40|112683.7|112658.7|112683.6|112658.6|112684.7|112659.7|112682|112657|6
1737574010000|2025-01-22 19:26:50|112683.7|112658.7|112684.1|112659.1|112686.8|112661.8|112682.9|112657.9|14
1737574020000|2025-01-22 19:27:00|112684|112659|112678.4|112653.4|112684.1|112659.1|112673.6|112648.6|13
1737574030000|2025-01-22 19:27:10|112677.3|112652.3|112671.8|112646.8|112677.3|112652.3|112671.8|112646.8|24
1737574040000|2025-01-22 19:27:20|112673.1|112648.1|112673.9|112648.9|112676.4|112651.4|112672.3|112647.3|18
1737574050000|2025-01-22 19:27:30|112675|112650|112672.8|112647.8|112681|112656|112669.8|112644.8|29
1737574060000|2025-01-22 19:27:40|112673.8|112648.8|112673.4|112648.4|112675|112650|112671.9|112646.9|15
1737574070000|2025-01-22 19:27:50|112673|112648|112668.8|112643.8|112674.8|112649.8|112668.8|112643.8|21
1737574080000|2025-01-22 19:28:00|112668.5|112643.5|112672|112647|112676.1|112651.1|112668.5|112643.5|28
1737574090000|2025-01-22 19:28:10|112672.6|112647.6|112674.5|112649.5|112674.6|112649.6|112669.2|112644.2|20
1737574100000|2025-01-22 19:28:20|112673.8|112648.8|112674.4|112649.4|112676.3|112651.3|112671.4|112646.4|19
1737574110000|2025-01-22 19:28:30|112674.9|112649.9|112675.6|112650.6|112678.2|112653.2|112672.5|112647.5|15
1737574120000|2025-01-22 19:28:40|112677.5|112652.5|112678.2|112653.2|112680.8|112655.8|112676.9|112651.9|19
1737574130000|2025-01-22 19:28:50|112680.8|112655.8|112677.3|112652.3|112680.8|112655.8|112674.6|112649.6|38
1737574140000|2025-01-22 19:29:00|112675.7|112650.7|112676.7|112651.7|112677.1|112652.1|112669.3|112644.3|37
1737574150000|2025-01-22 19:29:10|112676.4|112651.4|112683.5|112658.5|112700.4|112658.5|112676.4|112646.2|26
1737574160000|2025-01-22 19:29:20|112685|112660|112685.5|112660.5|112688.5|112663.5|112683.9|112658.9|26
1737574170000|2025-01-22 19:29:30|112686.2|112661.2|112689.1|112664.1|112690|112665|112686.2|112661.2|13
1737574180000|2025-01-22 19:29:40|112687.6|112662.6|112690.4|112665.4|112693|112668|112687.6|112662.6|23
1737574190000|2025-01-22 19:29:50|112690.9|112665.9|112685.4|112660.4|112690.9|112665.9|112685.4|112660.4|13
1737574200000|2025-01-22 19:30:00|112684.1|112659.1|112692|112667|112692.9|112667.9|112684.1|112659.1|15
1737574210000|2025-01-22 19:30:10|112692.8|112667.8|112691.5|112666.5|112697|112672|112690.4|112665.4|25
1737574220000|2025-01-22 19:30:20|112690.9|112665.9|112689.5|112664.5|112692.6|112667.6|112686.3|112661.3|27
1737574230000|2025-01-22 19:30:30|112690.9|112665.9|112688.8|112663.8|112690.9|112665.9|112687.7|112662.7|22
1737574240000|2025-01-22 19:30:40|112692|112667|112692.7|112667.7|112693.4|112668.4|112690.1|112665.1|20
1737574250000|2025-01-22 19:30:50|112693.3|112668.3|112691.7|112666.7|112693.3|112668.3|112690.5|112665.5|22
1737574260000|2025-01-22 19:31:00|112691|112666|112690.5|112665.5|112692.9|112667.9|112690.3|112665.3|18
1737574270000|2025-01-22 19:31:10|112690.7|112665.7|112677.8|112652.8|112691.5|112666.5|112677.8|112652.8|18
1737574280000|2025-01-22 19:31:20|112678|112653|112677.2|112652.2|112678.5|112653.5|112676.5|112651.5|14
1737574290000|2025-01-22 19:31:30|112677.7|112652.7|112677.7|112652.7|112679.3|112654.3|112675.6|112650.6|29
1737574300000|2025-01-22 19:31:40|112677.4|112652.4|112676.9|112651.9|112678.1|112653.1|112674.2|112649.2|17
1737574310000|2025-01-22 19:31:50|112675.8|112650.8|112679.8|112654.8|112679.8|112654.8|112673.8|112648.8|14
1737574320000|2025-01-22 19:32:00|112679.2|112654.2|112676.1|112651.1|112679.2|112654.2|112674.9|112649.9|7
1737574330000|2025-01-22 19:32:10|112672.7|112647.7|112671.7|112646.7|112673.3|112648.3|112670.9|112645.9|14
1737574340000|2025-01-22 19:32:20|112671.1|112646.1|112672.3|112647.3|112674|112649|112670.4|112645.4|16
1737574350000|2025-01-22 19:32:30|112671.7|112646.7|112670.8|112645.8|112671.8|112646.8|112670.3|112645.3|9
1737574360000|2025-01-22 19:32:40|112670.5|112645.5|112681.9|112656.9|112682.3|112657.3|112667.2|112642.2|27
1737574370000|2025-01-22 19:32:50|112682|112657|112691.9|112666.9|112691.9|112666.9|112682|112657|17
1737574380000|2025-01-22 19:33:00|112692.5|112667.5|112693.1|112668.1|112693.6|112668.6|112690|112665|22
1737574390000|2025-01-22 19:33:10|112693.2|112668.2|112692.3|112667.3|112694.1|112669.1|112688.5|112663.5|15
1737574400000|2025-01-22 19:33:20|112691.5|112666.5|112692|112667|112692|112667|112687.4|112662.4|21
1737574410000|2025-01-22 19:33:30|112691.2|112666.2|112692.4|112667.4|112692.6|112667.6|112691.2|112666.2|9
1737574420000|2025-01-22 19:33:40|112692.1|112667.1|112694.9|112669.9|112695.6|112670.6|112691.9|112666.9|19
1737574430000|2025-01-22 19:33:50|112694.2|112669.2|112695.3|112670.3|112696|112671|112694.1|112669.1|9
1737574440000|2025-01-22 19:34:00|112696.5|112671.5|112692.8|112667.8|112696.5|112671.5|112691.4|112666.4|32
1737574450000|2025-01-22 19:34:10|112693.4|112668.4|112694.3|112669.3|112694.9|112669.9|112691.4|112666.4|15
1737574460000|2025-01-22 19:34:20|112694.4|112669.4|112692|112667|112694.4|112669.4|112691.8|112666.8|13
1737574470000|2025-01-22 19:34:30|112693|112668|112692.2|112667.2|112699.4|112674.4|112691.8|112666.8|19
1737574480000|2025-01-22 19:34:40|112692.7|112667.7|112694.4|112669.4|112696.7|112671.7|112691.2|112666.2|27
1737574490000|2025-01-22 19:34:50|112694.9|112669.9|112693.5|112668.5|112695.4|112670.4|112692.7|112667.7|18
1737574500000|2025-01-22 19:35:00|112693.4|112668.4|112696.7|112671.7|112700.4|112675.4|112693.4|112668.4|12
1737574510000|2025-01-22 19:35:10|112696.1|112671.1|112688.2|112663.2|112696.1|112671.1|112687.1|112662.1|22
1737574520000|2025-01-22 19:35:20|112687.1|112662.1|112684.8|112659.8|112687.7|112662.7|112682.3|112657.3|35
1737574530000|2025-01-22 19:35:30|112685.8|112660.8|112684|112659|112685.9|112660.9|112682.6|112657.6|17
1737574540000|2025-01-22 19:35:40|112684.8|112659.8|112692.7|112667.7|112694.4|112669.4|112684.7|112659.7|27
1737574550000|2025-01-22 19:35:50|112694.9|112669.9|112693.6|112668.6|112695.9|112670.9|112692.7|112667.7|22
1737574560000|2025-01-22 19:36:00|112693.5|112668.5|112696.7|112671.7|112698.6|112673.6|112693.5|112668.5|15
1737574570000|2025-01-22 19:36:10|112697.3|112672.3|112707.1|112682.1|112710.2|112685.2|112697.3|112672.3|32
1737574580000|2025-01-22 19:36:20|112707.9|112682.9|112705|112680|112710.1|112685.1|112705|112680|15
1737574590000|2025-01-22 19:36:30|112708.1|112683.1|112704.1|112679.1|112708.6|112683.6|112703|112678|27
1737574600000|2025-01-22 19:36:40|112704|112679|112703.4|112678.4|112704|112679|112702.4|112677.4|5
1737574610000|2025-01-22 19:36:50|112702.8|112677.8|112696.5|112671.5|112702.8|112677.8|112694.7|112669.7|24
1737574620000|2025-01-22 19:37:00|112695.8|112670.8|112695|112670|112698.3|112673.3|112694.2|112669.2|22
1737574630000|2025-01-22 19:37:10|112694.3|112669.3|112688.4|112663.4|112696.1|112671.1|112684.7|112659.7|17
1737574640000|2025-01-22 19:37:20|112687.8|112662.8|112688|112663|112690|112665|112687.8|112662.8|9
1737574650000|2025-01-22 19:37:30|112687.8|112662.8|112688.3|112663.3|112691.3|112666.3|112687.8|112662.8|10
1737574660000|2025-01-22 19:37:40|112687.4|112662.4|112683.7|112658.7|112688.9|112663.9|112683|112658|11
1737574670000|2025-01-22 19:37:50|112684.2|112659.2|112681.6|112656.6|112684.8|112659.8|112678.4|112653.4|15
1737574680000|2025-01-22 19:38:00|112680.9|112655.9|112679.3|112654.3|112682.4|112657.4|112674.2|112649.2|21
1737574690000|2025-01-22 19:38:10|112677.8|112652.8|112678.2|112653.2|112681.5|112656.5|112675.3|112650.3|19
1737574700000|2025-01-22 19:38:20|112677.7|112652.7|112676.1|112651.1|112678.4|112653.4|112676.1|112651.1|14
1737574710000|2025-01-22 19:38:30|112677.3|112652.3|112677.9|112652.9|112679.4|112654.4|112677.3|112652.3|8
1737574720000|2025-01-22 19:38:40|112677.3|112652.3|112677.3|112652.3|112677.3|112652.3|112677.1|112652.1|3
1737574730000|2025-01-22 19:38:50|112675.3|112650.3|112681.7|112656.7|112681.7|112656.7|112675.3|112650.3|9
1737574740000|2025-01-22 19:39:00|112682.1|112657.1|112683.5|112658.5|112686|112661|112681|112656|21
1737574750000|2025-01-22 19:39:10|112683|112658|112680|112655|112684|112659|112679.9|112654.9|19
1737574760000|2025-01-22 19:39:20|112678.1|112653.1|112680.1|112655.1|112681.3|112656.3|112677.4|112652.4|27
1737574770000|2025-01-22 19:39:30|112680.6|112655.6|112689|112664|112690.8|112665.8|112680.6|112655.6|24
1737574780000|2025-01-22 19:39:40|112688.9|112663.9|112687.8|112662.8|112689|112664|112687.7|112662.7|8
1737574790000|2025-01-22 19:39:50|112688.5|112663.5|112692.9|112667.9|112692.9|112667.9|112687.3|112662.3|17
1737574800000|2025-01-22 19:40:00|112691.9|112666.9|112696|112671|112696.4|112671.4|112690.8|112665.8|21
1737574810000|2025-01-22 19:40:10|112696.8|112671.8|112693.9|112668.9|112696.8|112671.8|112693.2|112668.2|26
1737574820000|2025-01-22 19:40:20|112694.8|112669.8|112701.3|112676.3|112703.7|112678.7|112693.5|112668.5|8
1737574830000|2025-01-22 19:40:30|112701.2|112676.2|112700.3|112675.3|112701.5|112676.5|112700.3|112675.3|11
1737574840000|2025-01-22 19:40:40|112697.6|112672.6|112698.4|112673.4|112700.4|112675.4|112695.7|112670.7|37
1737574850000|2025-01-22 19:40:50|112698.9|112673.9|112700|112675|112701.3|112676.3|112698|112673|19
1737574860000|2025-01-22 19:41:00|112698.8|112673.8|112706.3|112681.3|112708.3|112683.3|112698.5|112673.5|25
1737574870000|2025-01-22 19:41:10|112706.9|112681.9|112706.8|112681.8|112710.9|112685.9|112704|112679|17
1737574880000|2025-01-22 19:41:20|112706.2|112681.2|112710.7|112685.7|112710.7|112685.7|112700.2|112675.2|15
1737574890000|2025-01-22 19:41:30|112713.2|112688.2|112712.3|112687.3|112713.7|112688.7|112709.2|112684.2|15
1737574900000|2025-01-22 19:41:40|112711.6|112686.6|112706.7|112681.7|112711.6|112686.6|112704.7|112679.7|20
1737574910000|2025-01-22 19:41:50|112706.5|112681.5|112708.8|112683.8|112708.8|112683.8|112705.6|112680.6|12
1737574920000|2025-01-22 19:42:00|112709.2|112684.2|112710.1|112685.1|112711.9|112686.9|112708.8|112683.8|10
1737574930000|2025-01-22 19:42:10|112710.9|112685.9|112708.3|112683.3|112711.3|112686.3|112708|112683|22
1737574940000|2025-01-22 19:42:20|112708.4|112683.4|112710.7|112685.7|112711|112686|112708.4|112683.4|9
1737574950000|2025-01-22 19:42:30|112711|112686|112712.4|112687.4|112712.8|112687.8|112709.3|112684.3|25
1737574960000|2025-01-22 19:42:40|112713.1|112688.1|112712.5|112687.5|112714.4|112689.4|112712.5|112687.5|7
1737574970000|2025-01-22 19:42:50|112710.4|112685.4|112709.4|112684.4|112712.1|112687.1|112709.4|112684.4|8
1737574980000|2025-01-22 19:43:00|112708.9|112683.9|112705.9|112680.9|112710.1|112685.1|112703.6|112678.6|23
1737574990000|2025-01-22 19:43:10|112706.3|112681.3|112704.5|112679.5|112706.7|112681.7|112704|112679|12
1737575000000|2025-01-22 19:43:20|112704.7|112679.7|112704.3|112679.3|112716.1|112691.1|112700.5|112675.5|21
1737575010000|2025-01-22 19:43:30|112702.8|112677.8|112701.8|112676.8|112702.9|112677.9|112698.6|112673.6|25
1737575020000|2025-01-22 19:43:40|112701.1|112676.1|112701.1|112676.1|112701.1|112676.1|112700.8|112675.8|3
1737575030000|2025-01-22 19:43:50|112700.1|112675.1|112699|112674|112700.9|112675.9|112698.2|112673.2|14
1737575040000|2025-01-22 19:44:00|112702.5|112677.5|112700.9|112675.9|112702.5|112677.5|112699.5|112674.5|14
1737575050000|2025-01-22 19:44:10|112701.4|112676.4|112700.1|112675.1|112701.4|112676.4|112699.3|112674.3|10
1737575060000|2025-01-22 19:44:20|112698.9|112673.9|112699.9|112674.9|112699.9|112674.9|112698.9|112673.9|3
1737575070000|2025-01-22 19:44:30|112699.6|112674.6|112699.2|112674.2|112699.9|112674.9|112698.4|112673.4|14
1737575080000|2025-01-22 19:44:40|112698.6|112673.6|112697.9|112672.9|112700.8|112675.8|112697.2|112672.2|26
1737575090000|2025-01-22 19:44:50|112697.4|112672.4|112699.3|112674.3|112701.3|112676.3|112697.1|112672.1|24
1737575100000|2025-01-22 19:45:00|112700.1|112675.1|112699.2|112674.2|112707.4|112682.4|112699.2|112674.2|38
1737575110000|2025-01-22 19:45:10|112699|112674|112697|112672|112699.1|112674.1|112695.5|112670.5|16
1737575120000|2025-01-22 19:45:20|112696.2|112671.2|112694.6|112669.6|112697|112672|112693.7|112668.7|23
1737575130000|2025-01-22 19:45:30|112693.8|112668.8|112688.5|112663.5|112694.1|112669.1|112688.4|112663.4|15
1737575140000|2025-01-22 19:45:40|112691.1|112666.1|112701.4|112676.4|112701.7|112676.7|112690.1|112665.1|23
1737575150000|2025-01-22 19:45:50|112701.8|112676.8|112700.7|112675.7|112702.1|112677.1|112700.7|112675.7|5
1737575160000|2025-01-22 19:46:00|112700.6|112675.6|112698.1|112673.1|112706.6|112681.6|112693.7|112668.7|28
1737575170000|2025-01-22 19:46:10|112697.5|112672.5|112703.7|112678.7|112704.2|112679.2|112696.5|112671.5|19
1737575180000|2025-01-22 19:46:20|112704.9|112679.9|112704|112679|112706.4|112681.4|112701.6|112676.6|22
1737575190000|2025-01-22 19:46:30|112705.1|112680.1|112701.1|112676.1|112706.9|112681.9|112701.1|112676.1|23
1737575200000|2025-01-22 19:46:40|112701|112676|112700.3|112675.3|112701.1|112676.1|112700.3|112675.3|3
1737575210000|2025-01-22 19:46:50|112700.2|112675.2|112702.7|112677.7|112703.8|112678.8|112696.1|112671.1|22
1737575220000|2025-01-22 19:47:00|112702.8|112677.8|112707.6|112682.6|112712.4|112687.4|112702.8|112677.8|18
1737575230000|2025-01-22 19:47:10|112708.5|112683.5|112706.2|112681.2|112710.6|112685.6|112705.2|112680.2|22
1737575240000|2025-01-22 19:47:20|112706.6|112681.6|112704.3|112679.3|112706.9|112681.9|112703.7|112678.7|25
1737575250000|2025-01-22 19:47:30|112704.7|112679.7|112709.4|112684.4|112709.6|112684.6|112703.5|112678.5|17
1737575260000|2025-01-22 19:47:40|112709|112684|112711.5|112686.5|112712.5|112687.5|112708.4|112683.4|17
1737575270000|2025-01-22 19:47:50|112711.7|112686.7|112714.6|112689.6|112715.5|112690.5|112711.6|112686.6|13
1737575280000|2025-01-22 19:48:00|112714.9|112689.9|112716.8|112691.8|112722|112697|112714.4|112689.4|24
1737575290000|2025-01-22 19:48:10|112717.1|112692.1|112720.3|112695.3|112720.3|112695.3|112714.9|112689.9|18
1737575300000|2025-01-22 19:48:20|112719.1|112694.1|112725.8|112700.8|112728.9|112703.9|112719.1|112694.1|15
1737575310000|2025-01-22 19:48:30|112725.1|112700.1|112725.1|112700.1|112726.6|112701.6|112724.5|112699.5|14
1737575320000|2025-01-22 19:48:40|112724.4|112699.4|112724.9|112699.9|112726.8|112701.8|112724.1|112699.1|19
1737575330000|2025-01-22 19:48:50|112725.4|112700.4|112724.6|112699.6|112725.4|112700.4|112724.2|112699.2|6
1737575340000|2025-01-22 19:49:00|112725.3|112700.3|112718.5|112693.5|112725.3|112700.3|112717.3|112692.3|7
1737575350000|2025-01-22 19:49:10|112719|112694|112716|112691|112719.4|112694.4|112716|112691|14
1737575360000|2025-01-22 19:49:20|112716.7|112691.7|112707.7|112682.7|112717.8|112692.8|112706.6|112681.6|18
1737575370000|2025-01-22 19:49:30|112707.4|112682.4|112718.1|112693.1|112722|112697|112707.4|112682.4|26
1737575380000|2025-01-22 19:49:40|112719.8|112694.8|112727.3|112702.3|112728.5|112703.5|112718.4|112693.4|32
1737575390000|2025-01-22 19:49:50|112726.2|112701.2|112715.6|112690.6|112726.2|112701.2|112714.4|112689.4|28
1737575400000|2025-01-22 19:50:00|112714.8|112689.8|112712.8|112687.8|112714.8|112689.8|112711.6|112686.6|24
1737575410000|2025-01-22 19:50:10|112711|112686|112712.3|112687.3|112713.3|112688.3|112711|112686|21
1737575420000|2025-01-22 19:50:20|112711.5|112686.5|112712.1|112687.1|112713.4|112688.4|112711.5|112686.5|13
1737575430000|2025-01-22 19:50:30|112711.4|112686.4|112719.6|112694.6|112720.9|112695.9|112711.4|112686.4|27
1737575440000|2025-01-22 19:50:40|112717.9|112692.9|112716.6|112691.6|112720|112695|112716.6|112691.6|8
1737575450000|2025-01-22 19:50:50|112716|112691|112714.7|112689.7|112716|112691|112712.6|112687.6|14
1737575460000|2025-01-22 19:51:00|112714.1|112689.1|112713.8|112688.8|112714.6|112689.6|112712.8|112687.8|11
1737575470000|2025-01-22 19:51:10|112713.1|112688.1|112713.4|112688.4|112714.1|112689.1|112711.7|112686.7|27
1737575480000|2025-01-22 19:51:20|112712.9|112687.9|112713.2|112688.2|112713.4|112688.4|112712.1|112687.1|5
1737575490000|2025-01-22 19:51:30|112712.7|112687.7|112710.2|112685.2|112712.8|112687.8|112705.8|112680.8|26
1737575500000|2025-01-22 19:51:40|112711.4|112686.4|112710|112685|112712.7|112687.7|112706.9|112681.9|20
1737575510000|2025-01-22 19:51:50|112711.2|112686.2|112712.6|112687.6|112712.8|112687.8|112710.2|112685.2|16
1737575520000|2025-01-22 19:52:00|112713.1|112688.1|112712.2|112687.2|112722.7|112697.7|112711.2|112686.2|27
1737575530000|2025-01-22 19:52:10|112712.7|112687.7|112717.3|112692.3|112717.9|112692.9|112709.6|112684.6|17
1737575540000|2025-01-22 19:52:20|112716.7|112691.7|112719.8|112694.8|112720.8|112695.8|112715.8|112690.8|21
1737575550000|2025-01-22 19:52:30|112720.3|112695.3|112716|112691|112720.8|112695.8|112714.6|112689.6|33
1737575560000|2025-01-22 19:52:40|112717.3|112692.3|112713.8|112688.8|112717.3|112692.3|112713.3|112688.3|5
1737575570000|2025-01-22 19:52:50|112714.4|112689.4|112716.7|112691.7|112716.7|112691.7|112709.5|112684.5|10
1737575580000|2025-01-22 19:53:00|112717.8|112692.8|112717|112692|112717.8|112692.8|112714.7|112689.7|18
1737575590000|2025-01-22 19:53:10|112715.1|112690.1|112713.2|112688.2|112716|112691|112712.9|112687.9|15
1737575600000|2025-01-22 19:53:20|112712.7|112687.7|112717|112692|112718.1|112693.1|112712.7|112687.7|20
1737575610000|2025-01-22 19:53:30|112717.5|112692.5|112716.6|112691.6|112718.5|112693.5|112714.1|112689.1|11
1737575620000|2025-01-22 19:53:40|112716|112691|112718.4|112693.4|112719.4|112694.4|112715.4|112690.4|19
1737575630000|2025-01-22 19:53:50|112718.6|112693.6|112712.9|112687.9|112718.7|112693.7|112711.2|112686.2|16
1737575640000|2025-01-22 19:54:00|112712.3|112687.3|112707.8|112682.8|112712.3|112687.3|112706|112681|11
1737575650000|2025-01-22 19:54:10|112705.2|112680.2|112717.5|112692.5|112717.9|112692.9|112705.2|112680.2|20
1737575660000|2025-01-22 19:54:20|112717.4|112692.4|112729|112704|112731.4|112706.4|112716.9|112691.9|26
1737575670000|2025-01-22 19:54:30|112729.6|112704.6|112730.7|112705.7|112732.1|112707.1|112729.6|112704.6|6
1737575680000|2025-01-22 19:54:40|112729.4|112704.4|112728.6|112703.6|112730.4|112705.4|112728|112703|8
1737575690000|2025-01-22 19:54:50|112728.9|112703.9|112729.4|112704.4|112734.5|112709.5|112728.7|112703.7|18
1737575700000|2025-01-22 19:55:00|112730.8|112705.8|112736.4|112711.4|112736.4|112711.4|112727.4|112702.4|10
1737575710000|2025-01-22 19:55:10|112737.5|112712.5|112730.3|112705.3|112737.5|112712.5|112729.2|112704.2|18
1737575720000|2025-01-22 19:55:20|112731|112706|112730|112705|112731|112706|112724.8|112699.8|15
1737575730000|2025-01-22 19:55:30|112730.6|112705.6|112728.7|112703.7|112732.1|112707.1|112722.6|112697.6|16
1737575740000|2025-01-22 19:55:40|112728.5|112703.5|112727.6|112702.6|112728.7|112703.7|112726.5|112701.5|13
1737575750000|2025-01-22 19:55:50|112727.7|112702.7|112723.3|112698.3|112727.7|112702.7|112722.7|112697.7|9
1737575760000|2025-01-22 19:56:00|112723.8|112698.8|112725.5|112700.5|112728.1|112703.1|112723.8|112698.8|11
1737575770000|2025-01-22 19:56:10|112726.7|112701.7|112727.5|112702.5|112731.5|112706.5|112724.9|112699.9|17
1737575780000|2025-01-22 19:56:20|112727.2|112702.2|112728.4|112703.4|112728.4|112703.4|112723.3|112698.3|33
1737575790000|2025-01-22 19:56:30|112729|112704|112727.6|112702.6|112729|112704|112721.2|112696.2|21
1737575800000|2025-01-22 19:56:40|112727.9|112702.9|112725.7|112700.7|112728.8|112703.8|112724.3|112699.3|22
1737575810000|2025-01-22 19:56:50|112724.7|112699.7|112725.7|112700.7|112728.2|112703.2|112724.7|112699.7|24
1737575820000|2025-01-22 19:57:00|112725.1|112700.1|112725.5|112700.5|112725.5|112700.5|112723.5|112698.5|16
1737575830000|2025-01-22 19:57:10|112726.2|112701.2|112714.6|112689.6|112727.4|112702.4|112714.6|112689.6|21
1737575840000|2025-01-22 19:57:20|112713.9|112688.9|112714.9|112689.9|112719.4|112694.4|112711.7|112686.7|27
1737575850000|2025-01-22 19:57:30|112715.7|112690.7|112716.3|112691.3|112716.3|112691.3|112714.5|112689.5|6
1737575860000|2025-01-22 19:57:40|112716.4|112691.4|112713.2|112688.2|112717.6|112692.6|112712.2|112687.2|14
1737575870000|2025-01-22 19:57:50|112710|112685|112708.9|112683.9|112711.5|112686.5|112708.9|112683.9|9
1737575880000|2025-01-22 19:58:00|112707|112682|112706.8|112681.8|112708.7|112683.7|112702.8|112677.8|14
1737575890000|2025-01-22 19:58:10|112704.1|112679.1|112700.4|112675.4|112709.6|112684.6|112693.7|112668.7|29
1737575900000|2025-01-22 19:58:20|112699.9|112674.9|112698.2|112673.2|112700.2|112675.2|112698.2|112673.2|12
1737575910000|2025-01-22 19:58:30|112697.5|112672.5|112693.3|112668.3|112697.5|112672.5|112693.3|112668.3|17
1737575920000|2025-01-22 19:58:40|112692.5|112667.5|112692|112667|112694.7|112669.7|112692|112667|34
1737575930000|2025-01-22 19:58:50|112691.5|112666.5|112690.8|112665.8|112692|112667|112688.1|112663.1|31
1737575940000|2025-01-22 19:59:00|112690.3|112665.3|112695|112670|112695.3|112670.3|112689.7|112664.7|28
1737575950000|2025-01-22 19:59:10|112694.5|112669.5|112693.6|112668.6|112696.3|112671.3|112692.9|112667.9|29
1737575960000|2025-01-22 19:59:20|112694.2|112669.2|112691.3|112666.3|112695.1|112670.1|112691.3|112666.3|15
1737575970000|2025-01-22 19:59:30|112692.1|112667.1|112695.4|112670.4|112696.5|112671.5|112690.3|112665.3|22
1737575980000|2025-01-22 19:59:40|112695.5|112670.5|112698.6|112673.6|112701.8|112676.8|112693.2|112668.2|22
1737575990000|2025-01-22 19:59:50|112699.1|112674.1|112695.5|112670.5|112699.6|112674.6|112693|112668|26
1737576000000|2025-01-22 20:00:00|112694.9|112669.9|112697.6|112672.6|112706.7|112681.7|112694.4|112669.4|44
1737576010000|2025-01-22 20:00:10|112696.5|112671.5|112695.6|112670.6|112707.2|112682.2|112693.8|112668.8|39
1737576020000|2025-01-22 20:00:20|112695.7|112670.7|112704.7|112679.7|112704.7|112679.7|112694.9|112669.9|25
1737576030000|2025-01-22 20:00:30|112704.2|112679.2|112706.7|112681.7|112711|112686|112701.3|112676.3|27
1737576040000|2025-01-22 20:00:40|112706.5|112681.5|112703.6|112678.6|112706.6|112681.6|112699.9|112674.9|29
1737576050000|2025-01-22 20:00:50|112702|112677|112700.5|112675.5|112702.4|112677.4|112698.5|112673.5|17
1737576060000|2025-01-22 20:01:00|112701.4|112676.4|112698.2|112673.2|112704.4|112679.4|112697.5|112672.5|21
1737576070000|2025-01-22 20:01:10|112699.2|112674.2|112701.1|112676.1|112701.6|112676.6|112696.5|112671.5|15
1737576080000|2025-01-22 20:01:20|112699.9|112674.9|112712.7|112687.7|112713.6|112688.6|112698.9|112673.9|25
1737576090000|2025-01-22 20:01:30|112713.2|112688.2|112705|112680|112713.7|112688.7|112699|112674|21
1737576100000|2025-01-22 20:01:40|112705.3|112680.3|112706.6|112681.6|112707.3|112682.3|112702.9|112677.9|25
1737576110000|2025-01-22 20:01:50|112705.2|112680.2|112704.8|112679.8|112707.1|112682.1|112701|112676|22
1737576120000|2025-01-22 20:02:00|112704.5|112679.5|112707.8|112682.8|112710.4|112685.4|112704.5|112679.5|15
1737576130000|2025-01-22 20:02:10|112706.1|112681.1|112716.6|112691.6|112719.3|112694.3|112706.1|112681.1|20
1737576140000|2025-01-22 20:02:20|112715.9|112690.9|112712.9|112687.9|112716.1|112691.1|112712.1|112687.1|32
1737576150000|2025-01-22 20:02:30|112712.2|112687.2|112718.8|112693.8|112720.7|112695.7|112709.6|112684.6|32
1737576160000|2025-01-22 20:02:40|112718.6|112693.6|112718.6|112693.6|112718.9|112693.9|112716.3|112691.3|8
1737576170000|2025-01-22 20:02:50|112718.8|112693.8|112715.5|112690.5|112718.8|112693.8|112712.6|112687.6|29
1737576180000|2025-01-22 20:03:00|112715|112690|112716.2|112691.2|112717.3|112692.3|112714|112689|15
1737576190000|2025-01-22 20:03:10|112715.6|112690.6|112708.7|112683.7|112716.1|112691.1|112706.4|112681.4|21
1737576200000|2025-01-22 20:03:20|112709.2|112684.2|112706|112681|112709.9|112684.9|112706|112681|13
1737576210000|2025-01-22 20:03:30|112705.2|112680.2|112708|112683|112708.9|112683.9|112704.7|112679.7|4
1737576220000|2025-01-22 20:03:40|112705.4|112680.4|112712.5|112687.5|112713.2|112688.2|112703.6|112678.6|16
1737576230000|2025-01-22 20:03:50|112713|112688|112713.3|112688.3|112714|112689|112710.9|112685.9|12
1737576240000|2025-01-22 20:04:00|112712.1|112687.1|112705.3|112680.3|112712.1|112687.1|112705.3|112680.3|12
1737576250000|2025-01-22 20:04:10|112711.9|112686.9|112708.5|112683.5|112712.4|112687.4|112705.1|112680.1|28
1737576260000|2025-01-22 20:04:20|112707.9|112682.9|112698.8|112673.8|112708.5|112683.5|112696.5|112671.5|38
1737576270000|2025-01-22 20:04:30|112698.2|112673.2|112696|112671|112699.3|112674.3|112694.8|112669.8|24
1737576280000|2025-01-22 20:04:40|112697|112672|112698.5|112673.5|112698.8|112673.8|112696.7|112671.7|16
1737576290000|2025-01-22 20:04:50|112699|112674|112693|112668|112701|112676|112691.6|112666.6|19
1737576300000|2025-01-22 20:05:00|112693.2|112668.2|112693.6|112668.6|112694.8|112669.8|112690.2|112665.2|16
1737576310000|2025-01-22 20:05:10|112692.4|112667.4|112689.6|112664.6|112694|112669|112689.4|112664.4|23
1737576320000|2025-01-22 20:05:20|112687.2|112662.2|112679.8|112654.8|112689.9|112664.9|112679.8|112654.8|19
1737576330000|2025-01-22 20:05:30|112680.9|112655.9|112684.9|112659.9|112685.2|112660.2|112680.9|112655.9|18
1737576340000|2025-01-22 20:05:40|112684.8|112659.8|112683.1|112658.1|112685|112660|112681.9|112656.9|9
1737576350000|2025-01-22 20:05:50|112682.1|112657.1|112679.8|112654.8|112682.1|112657.1|112679.8|112654.8|9
1737576360000|2025-01-22 20:06:00|112680|112655|112686.5|112661.5|112686.5|112661.5|112680|112655|17
1737576370000|2025-01-22 20:06:10|112686|112661|112689.8|112664.8|112690.8|112665.8|112686|112661|25
1737576380000|2025-01-22 20:06:20|112687.8|112662.8|112686.7|112661.7|112696.1|112671.1|112686.7|112661.7|31
1737576390000|2025-01-22 20:06:30|112686.4|112661.4|112678.8|112653.8|112686.4|112661.4|112678.6|112653.6|15
1737576400000|2025-01-22 20:06:40|112678.6|112653.6|112675.9|112650.9|112678.6|112653.6|112674.1|112649.1|23
1737576410000|2025-01-22 20:06:50|112675.6|112650.6|112681|112656|112682.8|112657.8|112675.4|112650.4|12
1737576420000|2025-01-22 20:07:00|112680|112655|112677.8|112652.8|112681.5|112656.5|112677.4|112652.4|16
1737576430000|2025-01-22 20:07:10|112676.8|112651.8|112676.5|112651.5|112678.8|112653.8|112673.3|112648.3|20
1737576440000|2025-01-22 20:07:20|112675.5|112650.5|112677.2|112652.2|112677.9|112652.9|112675.5|112650.5|8
1737576450000|2025-01-22 20:07:30|112681.2|112656.2|112680.9|112655.9|112682.1|112657.1|112680.1|112655.1|11
1737576460000|2025-01-22 20:07:40|112682.6|112657.6|112685.8|112660.8|112689.1|112664.1|112681.1|112656.1|16
1737576470000|2025-01-22 20:07:50|112685.7|112660.7|112685.8|112660.8|112685.8|112660.8|112685.7|112660.7|2
1737576480000|2025-01-22 20:08:00|112687.1|112662.1|112686.1|112661.1|112687.1|112662.1|112684.2|112659.2|8
1737576490000|2025-01-22 20:08:10|112677|112652|112675.6|112650.6|112679.6|112654.6|112674.1|112649.1|20
1737576500000|2025-01-22 20:08:20|112674.2|112649.2|112675.1|112650.1|112675.6|112650.6|112672.9|112647.9|7
1737576510000|2025-01-22 20:08:30|112675.2|112650.2|112676.4|112651.4|112676.4|112651.4|112675.2|112650.2|3
1737576520000|2025-01-22 20:08:40|112675|112650|112675.5|112650.5|112675.9|112650.9|112673.4|112648.4|13
1737576530000|2025-01-22 20:08:50|112675.6|112650.6|112672.4|112647.4|112675.6|112650.6|112672.4|112647.4|5
1737576540000|2025-01-22 20:09:00|112673.7|112648.7|112677.4|112652.4|112677.8|112652.8|112673.5|112648.5|9
1737576550000|2025-01-22 20:09:10|112675.3|112650.3|112672.8|112647.8|112675.3|112650.3|112672|112647|10
1737576560000|2025-01-22 20:09:20|112671.3|112646.3|112666.8|112641.8|112671.3|112646.3|112659.9|112634.9|24
1737576570000|2025-01-22 20:09:30|112666.1|112641.1|112665.2|112640.2|112667.1|112642.1|112665.2|112640.2|20
1737576580000|2025-01-22 20:09:40|112664.8|112639.8|112666.1|112641.1|112666.6|112641.6|112664.8|112639.8|12
1737576590000|2025-01-22 20:09:50|112666|112641|112666.2|112641.2|112666.7|112641.7|112666|112641|5
1737576600000|2025-01-22 20:10:00|112665.7|112640.7|112666.9|112641.9|112666.9|112641.9|112665.7|112640.7|6
1737576610000|2025-01-22 20:10:10|112667.9|112642.9|112661.4|112636.4|112668.1|112643.1|112659.7|112634.7|17
1737576620000|2025-01-22 20:10:20|112663.2|112638.2|112663.4|112638.4|112663.6|112638.6|112661.6|112636.6|8
1737576630000|2025-01-22 20:10:30|112663.7|112638.7|112672.1|112647.1|112672.8|112647.8|112663.7|112638.7|25
1737576640000|2025-01-22 20:10:40|112671.9|112646.9|112666.3|112641.3|112671.9|112646.9|112665.3|112640.3|23
1737576650000|2025-01-22 20:10:50|112667|112642|112662.9|112637.9|112667.2|112642.2|112661.5|112636.5|16
1737576660000|2025-01-22 20:11:00|112663.1|112638.1|112661.7|112636.7|112663.3|112638.3|112661.3|112636.3|11
1737576670000|2025-01-22 20:11:10|112661.6|112636.6|112665.7|112640.7|112665.8|112640.8|112661.6|112636.6|8
1737576680000|2025-01-22 20:11:20|112666.8|112641.8|112672.8|112647.8|112673.5|112648.5|112666.8|112641.8|23
1737576690000|2025-01-22 20:11:30|112671.5|112646.5|112672.5|112647.5|112672.7|112647.7|112670.6|112645.6|9
1737576700000|2025-01-22 20:11:40|112671.7|112646.7|112670.3|112645.3|112672.6|112647.6|112669|112644|7
1737576710000|2025-01-22 20:11:50|112671.3|112646.3|112671.1|112646.1|112672|112647|112670.3|112645.3|6
1737576720000|2025-01-22 20:12:00|112676.5|112651.5|112673.5|112648.5|112676.6|112651.6|112671.1|112646.1|16
1737576730000|2025-01-22 20:12:10|112673.9|112648.9|112675.7|112650.7|112678.6|112653.6|112671.4|112646.4|25
1737576740000|2025-01-22 20:12:20|112674.7|112649.7|112675.3|112650.3|112679.8|112654.8|112674.1|112649.1|23
1737576750000|2025-01-22 20:12:30|112673.8|112648.8|112681.4|112656.4|112681.4|112656.4|112672.7|112647.7|16
1737576760000|2025-01-22 20:12:40|112678.1|112653.1|112676.8|112651.8|112678.1|112653.1|112675.3|112650.3|14
1737576770000|2025-01-22 20:12:50|112675.3|112650.3|112683.5|112658.5|112685.2|112660.2|112674.9|112649.9|23
1737576780000|2025-01-22 20:13:00|112685|112660|112683.2|112658.2|112685|112660|112683.2|112658.2|3
1737576790000|2025-01-22 20:13:10|112684.2|112659.2|112686.4|112661.4|112689.2|112664.2|112684.2|112659.2|4
1737576800000|2025-01-22 20:13:20|112681.9|112656.9|112684.3|112659.3|112685.9|112660.9|112681.9|112656.9|10
1737576810000|2025-01-22 20:13:30|112685.3|112660.3|112677.9|112652.9|112685.3|112660.3|112677|112652|10
1737576820000|2025-01-22 20:13:40|112678|112653|112677.5|112652.5|112678.7|112653.7|112674|112649|35
1737576830000|2025-01-22 20:13:50|112676.3|112651.3|112676.6|112651.6|112677.5|112652.5|112673.2|112648.2|17
1737576840000|2025-01-22 20:14:00|112676.5|112651.5|112669.5|112644.5|112676.5|112651.5|112668|112643|17
1737576850000|2025-01-22 20:14:10|112668.8|112643.8|112662.3|112637.3|112669.7|112644.7|112661.2|112636.2|26
1737576860000|2025-01-22 20:14:20|112662.2|112637.2|112662.8|112637.8|112664|112639|112662.2|112637.2|3
1737576870000|2025-01-22 20:14:30|112663.8|112638.8|112669.4|112644.4|112670.2|112645.2|112663.8|112638.8|13
1737576880000|2025-01-22 20:14:40|112668.4|112643.4|112666.3|112641.3|112670.1|112645.1|112665.7|112640.7|16
1737576890000|2025-01-22 20:14:50|112667.5|112642.5|112669|112644|112672.6|112647.6|112667.5|112642.5|12
1737576900000|2025-01-22 20:15:00|112668.9|112643.9|112681.8|112656.8|112681.8|112656.8|112668.1|112643.1|19
1737576910000|2025-01-22 20:15:10|112683.6|112658.6|112683.6|112658.6|112684.3|112659.3|112680.2|112655.2|12
1737576920000|2025-01-22 20:15:20|112684.8|112659.8|112684.5|112659.5|112686.4|112661.4|112684.1|112659.1|16
1737576930000|2025-01-22 20:15:30|112685.5|112660.5|112684.4|112659.4|112685.5|112660.5|112684.1|112659.1|6
1737576940000|2025-01-22 20:15:40|112683.4|112658.4|112681.7|112656.7|112683.4|112658.4|112680.7|112655.7|8
1737576950000|2025-01-22 20:15:50|112681|112656|112665.4|112640.4|112681.1|112656.1|112665.4|112640.4|20
1737576960000|2025-01-22 20:16:00|112665.2|112640.2|112663.5|112638.5|112666.2|112641.2|112661.7|112636.7|15
1737576970000|2025-01-22 20:16:10|112663|112638|112668.5|112643.5|112668.8|112643.8|112658.9|112633.9|24
1737576980000|2025-01-22 20:16:20|112668.9|112643.9|112666.2|112641.2|112668.9|112643.9|112663.5|112638.5|18
1737576990000|2025-01-22 20:16:30|112664.9|112639.9|112664.4|112639.4|112665.2|112640.2|112663.9|112638.9|16
1737577000000|2025-01-22 20:16:40|112663.9|112638.9|112673.7|112648.7|112676.5|112651.5|112663.6|112638.6|16
1737577010000|2025-01-22 20:16:50|112672.1|112647.1|112676|112651|112677.5|112652.5|112672.1|112647.1|24
1737577020000|2025-01-22 20:17:00|112676.4|112651.4|112670.7|112645.7|112677.4|112652.4|112668.2|112643.2|25
1737577030000|2025-01-22 20:17:10|112670.5|112645.5|112668.4|112643.4|112671.1|112646.1|112667.9|112642.9|13
1737577040000|2025-01-22 20:17:20|112669.5|112644.5|112673.5|112648.5|112674.3|112649.3|112669.5|112644.5|17
1737577050000|2025-01-22 20:17:30|112677.5|112652.5|112674.8|112649.8|112677.6|112652.6|112674.8|112649.8|12
1737577060000|2025-01-22 20:17:40|112676.4|112651.4|112670.5|112645.5|112677.4|112652.4|112670.3|112645.3|18
1737577070000|2025-01-22 20:17:50|112671.1|112646.1|112677|112652|112677.5|112652.5|112671.1|112646.1|18
1737577080000|2025-01-22 20:18:00|112677.5|112652.5|112685.4|112660.4|112687.1|112662.1|112677.5|112652.5|12
1737577090000|2025-01-22 20:18:10|112685.2|112660.2|112681|112656|112685.2|112660.2|112679.1|112654.1|20
1737577100000|2025-01-22 20:18:20|112678.7|112653.7|112679.5|112654.5|112681.8|112656.8|112678.7|112653.7|18
1737577110000|2025-01-22 20:18:30|112681.4|112656.4|112671.5|112646.5|112683.9|112658.9|112671.5|112646.5|23
1737577120000|2025-01-22 20:18:40|112674.5|112649.5|112674.8|112649.8|112676.2|112651.2|112673.5|112648.5|15
1737577130000|2025-01-22 20:18:50|112676.5|112651.5|112673.1|112648.1|112676.5|112651.5|112671.7|112646.7|17
1737577140000|2025-01-22 20:19:00|112673.6|112648.6|112672.8|112647.8|112674.3|112649.3|112672.5|112647.5|9
1737577150000|2025-01-22 20:19:10|112672.7|112647.7|112674.2|112649.2|112675.2|112650.2|112672.7|112647.7|8
1737577160000|2025-01-22 20:19:20|112672.8|112647.8|112675.4|112650.4|112675.6|112650.6|112670|112645|10
1737577170000|2025-01-22 20:19:30|112672.2|112647.2|112662.1|112637.1|112672.2|112647.2|112659.5|112634.5|28
1737577180000|2025-01-22 20:19:40|112661.6|112636.6|112658.4|112633.4|112661.6|112636.6|112657.9|112632.9|10
1737577190000|2025-01-22 20:19:50|112660|112635|112659|112634|112660|112635|112658.9|112633.9|6
1737577200000|2025-01-22 20:20:00|112657.5|112632.5|112669.4|112644.4|112670.4|112645.4|112657.5|112632.5|11
1737577210000|2025-01-22 20:20:10|112670.4|112645.4|112673.6|112648.6|112675.4|112650.4|112668.4|112643.4|25
1737577220000|2025-01-22 20:20:20|112675.3|112650.3|112678.1|112653.1|112679.5|112654.5|112675.3|112650.3|10
1737577230000|2025-01-22 20:20:30|112674.8|112649.8|112672.7|112647.7|112678.1|112653.1|112670.5|112645.5|15
1737577240000|2025-01-22 20:20:40|112673.3|112648.3|112674.4|112649.4|112675.5|112650.5|112673.3|112648.3|6
1737577250000|2025-01-22 20:20:50|112675.4|112650.4|112677.4|112652.4|112678.4|112653.4|112673.2|112648.2|17
1737577260000|2025-01-22 20:21:00|112678|112653|112683.7|112658.7|112683.7|112658.7|112674.2|112649.2|15
1737577270000|2025-01-22 20:21:10|112683.8|112658.8|112683.8|112658.8|112684.1|112659.1|112683.4|112658.4|6
1737577280000|2025-01-22 20:21:20|112685.3|112660.3|112684.8|112659.8|112685.7|112660.7|112683|112658|16
1737577290000|2025-01-22 20:21:30|112684.1|112659.1|112683.4|112658.4|112688|112663|112683.1|112658.1|14
1737577300000|2025-01-22 20:21:40|112683.6|112658.6|112681.5|112656.5|112685.1|112660.1|112681.3|112656.3|8
1737577310000|2025-01-22 20:21:50|112682.7|112657.7|112684.3|112659.3|112684.8|112659.8|112681.9|112656.9|8
1737577320000|2025-01-22 20:22:00|112685|112660|112688.2|112663.2|112691|112666|112685|112660|8
1737577330000|2025-01-22 20:22:10|112689.2|112664.2|112683.9|112658.9|112689.2|112664.2|112682.6|112657.6|14
1737577340000|2025-01-22 20:22:20|112684|112659|112686.8|112661.8|112687.1|112662.1|112680.9|112655.9|9
1737577350000|2025-01-22 20:22:30|112686.3|112661.3|112685|112660|112686.3|112661.3|112685|112660|4
1737577360000|2025-01-22 20:22:40|112683.7|112658.7|112690.2|112665.2|112690.5|112665.5|112683.7|112658.7|9
1737577370000|2025-01-22 20:22:50|112691.8|112666.8|112692.2|112667.2|112692.8|112667.8|112689|112664|12
1737577380000|2025-01-22 20:23:00|112693.5|112668.5|112692.8|112667.8|112693.5|112668.5|112691.8|112666.8|8
1737577390000|2025-01-22 20:23:10|112693.9|112668.9|112686.1|112661.1|112693.9|112668.9|112686.1|112661.1|14
1737577400000|2025-01-22 20:23:20|112685.6|112660.6|112685.5|112660.5|112686.1|112661.1|112685.2|112660.2|7
1737577410000|2025-01-22 20:23:30|112685.4|112660.4|112690.4|112665.4|112691.6|112666.6|112685.4|112660.4|6
1737577420000|2025-01-22 20:23:40|112690.6|112665.6|112687.3|112662.3|112690.6|112665.6|112686.6|112661.6|10
1737577430000|2025-01-22 20:23:50|112691.6|112666.6|112689.6|112664.6|112691.6|112666.6|112688.9|112663.9|6
1737577440000|2025-01-22 20:24:00|112689.9|112664.9|112689.9|112664.9|112691.9|112666.9|112688.8|112663.8|11
1737577450000|2025-01-22 20:24:10|112689.7|112664.7|112685.1|112660.1|112691.3|112666.3|112683.7|112658.7|14
1737577460000|2025-01-22 20:24:20|112684.2|112659.2|112687.8|112662.8|112690.9|112665.9|112683.7|112658.7|17
1737577470000|2025-01-22 20:24:30|112687.1|112662.1|112690.2|112665.2|112690.5|112665.5|112687.1|112662.1|11
1737577480000|2025-01-22 20:24:40|112690.3|112665.3|112690.3|112665.3|112690.3|112665.3|112690.3|112665.3|1
1737577490000|2025-01-22 20:24:50|112690.8|112665.8|112686|112661|112690.8|112665.8|112683.6|112658.6|9
1737577500000|2025-01-22 20:25:00|112686.8|112661.8|112684.1|112659.1|112686.8|112661.8|112683.2|112658.2|16
1737577510000|2025-01-22 20:25:10|112685.1|112660.1|112684|112659|112685.2|112660.2|112683.1|112658.1|13
1737577520000|2025-01-22 20:25:20|112683.7|112658.7|112680.8|112655.8|112683.7|112658.7|112679.7|112654.7|16
1737577530000|2025-01-22 20:25:30|112679.8|112654.8|112679.5|112654.5|112680.1|112655.1|112673.7|112648.7|15
1737577540000|2025-01-22 20:25:40|112678.7|112653.7|112682.6|112657.6|112684|112659|112678.7|112653.7|11
1737577550000|2025-01-22 20:25:50|112683|112658|112675.7|112650.7|112684.7|112659.7|112673.7|112648.7|23
1737577560000|2025-01-22 20:26:00|112675.6|112650.6|112679.3|112654.3|112681.5|112656.5|112672|112647|28
1737577570000|2025-01-22 20:26:10|112679.8|112654.8|112680.6|112655.6|112680.8|112655.8|112679.5|112654.5|5
1737577580000|2025-01-22 20:26:20|112678.8|112653.8|112680.9|112655.9|112682.2|112657.2|112678.8|112653.8|10
1737577590000|2025-01-22 20:26:30|112682|112657|112686|112661|112688|112663|112682|112657|12
1737577600000|2025-01-22 20:26:40|112686.5|112661.5|112687.2|112662.2|112689.8|112664.8|112686.3|112661.3|11
1737577610000|2025-01-22 20:26:50|112690.8|112665.8|112693|112668|112695|112670|112689.9|112664.9|13
1737577620000|2025-01-22 20:27:00|112693.4|112668.4|112685.7|112660.7|112695|112670|112683.7|112658.7|21
1737577630000|2025-01-22 20:27:10|112685.8|112660.8|112685.9|112660.9|112686.4|112661.4|112685.8|112660.8|4
1737577640000|2025-01-22 20:27:20|112686|112661|112686|112661|112686|112661|112685.9|112660.9|3
1737577650000|2025-01-22 20:27:30|112685.4|112660.4|112688.3|112663.3|112688.3|112663.3|112685.4|112660.4|6
1737577660000|2025-01-22 20:27:40|112688.7|112663.7|112692.7|112667.7|112696.1|112671.1|112688.7|112663.7|16
1737577670000|2025-01-22 20:27:50|112695.2|112670.2|112695.3|112670.3|112700.2|112675.2|112693.2|112668.2|25
1737577680000|2025-01-22 20:28:00|112696|112671|112696|112671|112699.9|112674.9|112695.9|112670.9|14
1737577690000|2025-01-22 20:28:10|112694.6|112669.6|112696.5|112671.5|112696.5|112671.5|112692.1|112667.1|25
1737577700000|2025-01-22 20:28:20|112695.8|112670.8|112693.8|112668.8|112695.8|112670.8|112692.4|112667.4|17
1737577710000|2025-01-22 20:28:30|112695.2|112670.2|112694|112669|112695.2|112670.2|112693|112668|15
1737577720000|2025-01-22 20:28:40|112695|112670|112695.3|112670.3|112696.5|112671.5|112695|112670|13
1737577730000|2025-01-22 20:28:50|112694.3|112669.3|112695.5|112670.5|112697.7|112672.7|112691.8|112666.8|18
1737577740000|2025-01-22 20:29:00|112695|112670|112693.8|112668.8|112697.8|112672.8|112693.8|112668.8|17
1737577750000|2025-01-22 20:29:10|112694.3|112669.3|112695.8|112670.8|112695.8|112670.8|112694.3|112669.3|7
1737577760000|2025-01-22 20:29:20|112694.8|112669.8|112698.9|112673.9|112698.9|112673.9|112694.7|112669.7|10
1737577770000|2025-01-22 20:29:30|112698.2|112673.2|112698.2|112673.2|112699.5|112674.5|112696.7|112671.7|11
1737577780000|2025-01-22 20:29:40|112698.3|112673.3|112698.1|112673.1|112699.6|112674.6|112697.9|112672.9|6
1737577790000|2025-01-22 20:29:50|112699.9|112674.9|112695.1|112670.1|112699.9|112674.9|112693.9|112668.9|16
1737577800000|2025-01-22 20:30:00|112688.4|112663.4|112694.4|112669.4|112695.5|112670.5|112687.7|112662.7|35
1737577810000|2025-01-22 20:30:10|112695.3|112670.3|112695.3|112670.3|112700.1|112675.1|112688|112663|24
1737577820000|2025-01-22 20:30:20|112695.6|112670.6|112691.7|112666.7|112695.8|112670.8|112689.7|112664.7|26
1737577830000|2025-01-22 20:30:30|112690.5|112665.5|112690.2|112665.2|112691.5|112666.5|112688.3|112663.3|16
1737577840000|2025-01-22 20:30:40|112688.7|112663.7|112693.6|112668.6|112694.3|112669.3|112688.2|112663.2|24
1737577850000|2025-01-22 20:30:50|112694.4|112669.4|112690.9|112665.9|112694.4|112669.4|112689|112664|27
1737577860000|2025-01-22 20:31:00|112691.9|112666.9|112691.8|112666.8|112694.2|112669.2|112690.1|112665.1|19
1737577870000|2025-01-22 20:31:10|112690.3|112665.3|112698.1|112673.1|112698.2|112673.2|112689.3|112664.3|17
1737577880000|2025-01-22 20:31:20|112699.1|112674.1|112687.8|112662.8|112699.1|112674.1|112685.5|112660.5|14
1737577890000|2025-01-22 20:31:30|112689.3|112664.3|112701.9|112676.9|112701.9|112676.9|112689.3|112664.3|20
1737577900000|2025-01-22 20:31:40|112702.3|112677.3|112703.7|112678.7|112704.4|112679.4|112702.3|112677.3|6
1737577910000|2025-01-22 20:31:50|112704.3|112679.3|112706.1|112681.1|112706.1|112681.1|112703.7|112678.7|10
1737577920000|2025-01-22 20:32:00|112706.7|112681.7|112708.5|112683.5|112711|112686|112703.2|112678.2|41
1737577930000|2025-01-22 20:32:10|112707.5|112682.5|112703.9|112678.9|112708|112683|112702.8|112677.8|13
1737577940000|2025-01-22 20:32:20|112703.4|112678.4|112708.5|112683.5|112709.4|112684.4|112703.4|112678.4|15
1737577950000|2025-01-22 20:32:30|112708|112683|112702.5|112677.5|112709.2|112684.2|112700|112675|24
1737577960000|2025-01-22 20:32:40|112703.3|112678.3|112715.3|112690.3|112716|112691|112702.6|112677.6|18
1737577970000|2025-01-22 20:32:50|112716|112691|112712.9|112687.9|112716|112691|112712.9|112687.9|18
1737577980000|2025-01-22 20:33:00|112714|112689|112714.8|112689.8|112715.3|112690.3|112714|112689|7
1737577990000|2025-01-22 20:33:10|112713.8|112688.8|112710.7|112685.7|112714.6|112689.6|112708.8|112683.8|19
1737578000000|2025-01-22 20:33:20|112712|112687|112710.7|112685.7|112712.7|112687.7|112710.7|112685.7|9
1737578010000|2025-01-22 20:33:30|112711.7|112686.7|112711.5|112686.5|112717.6|112692.6|112711.2|112686.2|22
1737578020000|2025-01-22 20:33:40|112712.1|112687.1|112710.4|112685.4|112712.3|112687.3|112710.2|112685.2|7
1737578030000|2025-01-22 20:33:50|112709.2|112684.2|112709.2|112684.2|112709.2|112684.2|112709.2|112684.2|1
1737578040000|2025-01-22 20:34:00|112709.7|112684.7|112705.5|112680.5|112709.7|112684.7|112704.2|112679.2|22
1737578050000|2025-01-22 20:34:10|112704.8|112679.8|112711.1|112686.1|112711.9|112686.9|112704.8|112679.8|12
1737578060000|2025-01-22 20:34:20|112711.7|112686.7|112711.9|112686.9|112712.9|112687.9|112711.1|112686.1|12
1737578070000|2025-01-22 20:34:30|112714.8|112689.8|112712.2|112687.2|112714.8|112689.8|112711.6|112686.6|12
1737578080000|2025-01-22 20:34:40|112712.8|112687.8|112713.8|112688.8|112715.1|112690.1|112711.8|112686.8|17
1737578090000|2025-01-22 20:34:50|112714.5|112689.5|112710.9|112685.9|112715|112690|112710.1|112685.1|14
1737578100000|2025-01-22 20:35:00|112710.4|112685.4|112707.6|112682.6|112710.4|112685.4|112706.4|112681.4|12
1737578110000|2025-01-22 20:35:10|112707.4|112682.4|112701.2|112676.2|112707.8|112682.8|112699.2|112674.2|10
1737578120000|2025-01-22 20:35:20|112702.9|112677.9|112711|112686|112711|112686|112702.9|112677.9|25
1737578130000|2025-01-22 20:35:30|112710.4|112685.4|112714.9|112689.9|112716.3|112691.3|112709.9|112684.9|23
1737578140000|2025-01-22 20:35:40|112715.2|112690.2|112719|112694|112723.1|112698.1|112715|112690|32
1737578150000|2025-01-22 20:35:50|112720.6|112695.6|112720|112695|112721.1|112696.1|112715.2|112690.2|17
1737578160000|2025-01-22 20:36:00|112717.7|112692.7|112719.6|112694.6|112721.1|112696.1|112713.4|112688.4|29
1737578170000|2025-01-22 20:36:10|112721.5|112696.5|112725.2|112700.2|112725.9|112700.9|112719.3|112694.3|27
1737578180000|2025-01-22 20:36:20|112723.9|112698.9|112725.1|112700.1|112726.6|112701.6|112723.4|112698.4|16
1737578190000|2025-01-22 20:36:30|112724.6|112699.6|112722.9|112697.9|112724.9|112699.9|112722.9|112697.9|14
1737578200000|2025-01-22 20:36:40|112723.3|112698.3|112729.7|112704.7|112730.9|112705.9|112722.1|112697.1|12
1737578210000|2025-01-22 20:36:50|112728.9|112703.9|112728.1|112703.1|112729.9|112704.9|112728|112703|12
1737578220000|2025-01-22 20:37:00|112728.8|112703.8|112728.3|112703.3|112729.8|112704.8|112725.6|112700.6|21
1737578230000|2025-01-22 20:37:10|112729.5|112704.5|112731.7|112706.7|112731.7|112706.7|112728.1|112703.1|16
1737578240000|2025-01-22 20:37:20|112729|112704|112734.8|112709.8|112736.6|112711.6|112726.7|112701.7|22
1737578250000|2025-01-22 20:37:30|112735.8|112710.8|112734.4|112709.4|112737.5|112712.5|112733|112708|29
1737578260000|2025-01-22 20:37:40|112734.9|112709.9|112735.5|112710.5|112735.5|112710.5|112733.9|112708.9|17
1737578270000|2025-01-22 20:37:50|112734|112709|112737.5|112712.5|112739.4|112714.4|112733.4|112708.4|27
1737578280000|2025-01-22 20:38:00|112735.7|112710.7|112735.4|112710.4|112736.5|112711.5|112735.1|112710.1|10
1737578290000|2025-01-22 20:38:10|112734.9|112709.9|112728|112703|112735.6|112710.6|112727.2|112702.2|13
1737578300000|2025-01-22 20:38:20|112727.3|112702.3|112732|112707|112732.9|112707.9|112727.3|112702.3|12
1737578310000|2025-01-22 20:38:30|112731.9|112706.9|112732.2|112707.2|112732.7|112707.7|112731.9|112706.9|6
1737578320000|2025-01-22 20:38:40|112733|112708|112731.3|112706.3|112734.4|112709.4|112728.7|112703.7|17
1737578330000|2025-01-22 20:38:50|112729.1|112704.1|112731|112706|112731|112706|112726.4|112701.4|18
1737578340000|2025-01-22 20:39:00|112729.9|112704.9|112724|112699|112731|112706|112719.9|112694.9|26
1737578350000|2025-01-22 20:39:10|112722.7|112697.7|112729.7|112704.7|112731.2|112706.2|112721.9|112696.9|22
1737578360000|2025-01-22 20:39:20|112728.7|112703.7|112738.6|112713.6|112739.4|112714.4|112728.7|112703.7|27
1737578370000|2025-01-22 20:39:30|112739.7|112714.7|112739.8|112714.8|112741.5|112716.5|112739.5|112714.5|8
1737578380000|2025-01-22 20:39:40|112739.7|112714.7|112744.5|112719.5|112746.4|112721.4|112738.3|112713.3|12
1737578390000|2025-01-22 20:39:50|112744.6|112719.6|112745.6|112720.6|112746.9|112721.9|112744.6|112719.6|13
1737578400000|2025-01-22 20:40:00|112743.5|112718.5|112740.2|112715.2|112743.5|112718.5|112735.3|112710.3|19
1737578410000|2025-01-22 20:40:10|112739.4|112714.4|112738.4|112713.4|112740.5|112715.5|112737.7|112712.7|18
1737578420000|2025-01-22 20:40:20|112737.9|112712.9|112742|112717|112742.6|112717.6|112737.9|112712.9|12
1737578430000|2025-01-22 20:40:30|112743.2|112718.2|112742.5|112717.5|112743.2|112718.2|112741.1|112716.1|7
1737578440000|2025-01-22 20:40:40|112743.6|112718.6|112744.7|112719.7|112745.7|112720.7|112742.8|112717.8|10
1737578450000|2025-01-22 20:40:50|112743.8|112718.8|112743.8|112718.8|112743.8|112718.8|112743.8|112718.8|1
1737578460000|2025-01-22 20:41:00|112743.3|112718.3|112742.6|112717.6|112746.5|112721.5|112742.6|112717.6|14
1737578470000|2025-01-22 20:41:10|112742.1|112717.1|112745.7|112720.7|112745.7|112720.7|112742.1|112717.1|7
1737578480000|2025-01-22 20:41:20|112745.5|112720.5|112742.8|112717.8|112745.5|112720.5|112740.9|112715.9|10
1737578490000|2025-01-22 20:41:30|112745.8|112720.8|112743.4|112718.4|112745.8|112720.8|112743.3|112718.3|9
1737578500000|2025-01-22 20:41:40|112743.5|112718.5|112741.6|112716.6|112743.5|112718.5|112741.6|112716.6|5
1737578510000|2025-01-22 20:41:50|112732.8|112707.8|112740.4|112715.4|112741.5|112716.5|112732.8|112707.8|10
1737578520000|2025-01-22 20:42:00|112740.1|112715.1|112751.8|112726.8|112753.9|112728.9|112740.1|112715.1|21
1737578530000|2025-01-22 20:42:10|112751.9|112726.9|112751.6|112726.6|112751.9|112726.9|112751.4|112726.4|4
1737578540000|2025-01-22 20:42:20|112750.6|112725.6|112758.3|112733.3|112759.8|112734.8|112750.6|112725.6|13
1737578550000|2025-01-22 20:42:30|112758.6|112733.6|112757.4|112732.4|112758.8|112733.8|112756.5|112731.5|14
1737578560000|2025-01-22 20:42:40|112756.5|112731.5|112755.9|112730.9|112757.4|112732.4|112751.3|112726.3|24
1737578570000|2025-01-22 20:42:50|112755.4|112730.4|112755|112730|112755.4|112730.4|112752.1|112727.1|22
1737578580000|2025-01-22 20:43:00|112754.4|112729.4|112757.4|112732.4|112757.8|112732.8|112753.7|112728.7|20
1737578590000|2025-01-22 20:43:10|112755.1|112730.1|112755.6|112730.6|112755.7|112730.7|112753.4|112728.4|18
1737578600000|2025-01-22 20:43:20|112755.8|112730.8|112755.8|112730.8|112755.8|112730.8|112755.8|112730.8|1
1737578610000|2025-01-22 20:43:30|112755|112730|112754.3|112729.3|112758.3|112733.3|112753.4|112728.4|26
1737578620000|2025-01-22 20:43:40|112754.4|112729.4|112752.9|112727.9|112754.4|112729.4|112751.2|112726.2|15
1737578630000|2025-01-22 20:43:50|112752.8|112727.8|112758.5|112733.5|112759.8|112734.8|112752.2|112727.2|8
1737578640000|2025-01-22 20:44:00|112761.6|112736.6|112759.1|112734.1|112761.6|112736.6|112758.2|112733.2|11
1737578650000|2025-01-22 20:44:10|112758.6|112733.6|112759.4|112734.4|112759.4|112734.4|112757.1|112732.1|7
1737578660000|2025-01-22 20:44:20|112760.9|112735.9|112762.5|112737.5|112763.6|112738.6|112760.4|112735.4|21
1737578670000|2025-01-22 20:44:30|112762|112737|112765.1|112740.1|112766.3|112741.3|112761.5|112736.5|18
1737578680000|2025-01-22 20:44:40|112765.3|112740.3|112768.2|112743.2|112768.2|112743.2|112764.6|112739.6|9
1737578690000|2025-01-22 20:44:50|112766.4|112741.4|112765.7|112740.7|112767.9|112742.9|112765.1|112740.1|17
1737578700000|2025-01-22 20:45:00|112766.2|112741.2|112766.9|112741.9|112767.8|112742.8|112766.2|112741.2|11
1737578710000|2025-01-22 20:45:10|112763.2|112738.2|112754.1|112729.1|112765.2|112740.2|112753.6|112728.6|24
1737578720000|2025-01-22 20:45:20|112754.6|112729.6|112754.5|112729.5|112755.2|112730.2|112752.5|112727.5|16
1737578730000|2025-01-22 20:45:30|112755|112730|112756.4|112731.4|112758.3|112733.3|112755|112730|8
1737578740000|2025-01-22 20:45:40|112756.3|112731.3|112751.5|112726.5|112756.3|112731.3|112751.5|112726.5|12
1737578750000|2025-01-22 20:45:50|112751.2|112726.2|112758.4|112733.4|112758.4|112733.4|112748.5|112723.5|21
1737578760000|2025-01-22 20:46:00|112757.3|112732.3|112755.3|112730.3|112758.9|112733.9|112753.8|112728.8|15
1737578770000|2025-01-22 20:46:10|112754.9|112729.9|112755.4|112730.4|112755.4|112730.4|112752.9|112727.9|12
1737578780000|2025-01-22 20:46:20|112755.9|112730.9|112761.2|112736.2|112761.7|112736.7|112751.7|112726.7|18
1737578790000|2025-01-22 20:46:30|112762.4|112737.4|112756.1|112731.1|112763.8|112738.8|112754.9|112729.9|20
1737578800000|2025-01-22 20:46:40|112755.4|112730.4|112761.6|112736.6|112761.8|112736.8|112755.2|112730.2|16
1737578810000|2025-01-22 20:46:50|112762.8|112737.8|112762.4|112737.4|112767.9|112742.9|112761.6|112736.6|20
1737578820000|2025-01-22 20:47:00|112761.9|112736.9|112762.1|112737.1|112762.4|112737.4|112761.9|112736.9|3
1737578830000|2025-01-22 20:47:10|112761.6|112736.6|112761.7|112736.7|112762.4|112737.4|112760.2|112735.2|9
1737578840000|2025-01-22 20:47:20|112761.6|112736.6|112761.5|112736.5|112761.6|112736.6|112761.5|112736.5|2
1737578850000|2025-01-22 20:47:30|112763.2|112738.2|112765.1|112740.1|112765.1|112740.1|112762.7|112737.7|8
1737578860000|2025-01-22 20:47:40|112766.3|112741.3|112762.3|112737.3|112768.7|112743.7|112760.7|112735.7|20
1737578870000|2025-01-22 20:47:50|112763.3|112738.3|112765|112740|112765.6|112740.6|112762.6|112737.6|8
1737578880000|2025-01-22 20:48:00|112765.1|112740.1|112762.5|112737.5|112765.6|112740.6|112762|112737|8
1737578890000|2025-01-22 20:48:10|112763.7|112738.7|112765.4|112740.4|112766.6|112741.6|112763.7|112738.7|10
1737578900000|2025-01-22 20:48:20|112765.3|112740.3|112766.5|112741.5|112766.5|112741.5|112761.1|112736.1|9
1737578910000|2025-01-22 20:48:30|112767|112742|112763.7|112738.7|112767.1|112742.1|112762.3|112737.3|10
1737578920000|2025-01-22 20:48:40|112763.8|112738.8|112760.9|112735.9|112763.8|112738.8|112759.9|112734.9|4
1737578930000|2025-01-22 20:48:50|112762.1|112737.1|112761.7|112736.7|112762.6|112737.6|112759.8|112734.8|12
1737578940000|2025-01-22 20:49:00|112760.7|112735.7|112760.1|112735.1|112760.7|112735.7|112756.9|112731.9|13
1737578950000|2025-01-22 20:49:10|112760.3|112735.3|112771.5|112746.5|112772.2|112747.2|112760.3|112735.3|18
1737578960000|2025-01-22 20:49:20|112770.4|112745.4|112773.8|112748.8|112774.4|112749.4|112769.1|112744.1|15
1737578970000|2025-01-22 20:49:30|112774.8|112749.8|112772.7|112747.7|112774.8|112749.8|112772.7|112747.7|10
1737578980000|2025-01-22 20:49:40|112771.7|112746.7|112774.6|112749.6|112774.6|112749.6|112769.7|112744.7|15
1737578990000|2025-01-22 20:49:50|112773.6|112748.6|112775.8|112750.8|112778.1|112753.1|112773.6|112748.6|13
1737579000000|2025-01-22 20:50:00|112775.7|112750.7|112778.4|112753.4|112779.6|112754.6|112775.7|112750.7|8
1737579010000|2025-01-22 20:50:10|112777.3|112752.3|112768|112743|112777.3|112752.3|112766.4|112741.4|22
1737579020000|2025-01-22 20:50:20|112767|112742|112768.5|112743.5|112769.3|112744.3|112762|112737|26
1737579030000|2025-01-22 20:50:30|112767.4|112742.4|112767.5|112742.5|112770|112745|112766.2|112741.2|26
1737579040000|2025-01-22 20:50:40|112766.4|112741.4|112771.6|112746.6|112773|112748|112766|112741|23
1737579050000|2025-01-22 20:50:50|112771.7|112746.7|112772.9|112747.9|112772.9|112747.9|112771.7|112746.7|3
1737579060000|2025-01-22 20:51:00|112773.2|112748.2|112761.8|112736.8|112773.2|112748.2|112759.5|112734.5|8
1737579070000|2025-01-22 20:51:10|112762.6|112737.6|112760.9|112735.9|112762.6|112737.6|112759.8|112734.8|16
1737579080000|2025-01-22 20:51:20|112759.9|112734.9|112767.1|112742.1|112767.1|112742.1|112758|112733|22
1737579090000|2025-01-22 20:51:30|112766.6|112741.6|112759.8|112734.8|112771.9|112746.9|112758|112733|35
1737579100000|2025-01-22 20:51:40|112760.8|112735.8|112766.9|112741.9|112768|112743|112758|112733|35
1737579110000|2025-01-22 20:51:50|112766.7|112741.7|112766.9|112741.9|112766.9|112741.9|112761.3|112736.3|24
1737579120000|2025-01-22 20:52:00|112767.9|112742.9|112772.5|112747.5|112773.8|112748.8|112766.9|112741.9|11
1737579130000|2025-01-22 20:52:10|112773|112748|112771.2|112746.2|112773.2|112748.2|112769.9|112744.9|10
1737579140000|2025-01-22 20:52:20|112770.7|112745.7|112771.1|112746.1|112772.6|112747.6|112770.7|112745.7|9
1737579150000|2025-01-22 20:52:30|112771.3|112746.3|112770.1|112745.1|112771.3|112746.3|112769.9|112744.9|10
1737579160000|2025-01-22 20:52:40|112769.9|112744.9|112772.2|112747.2|112773.9|112748.9|112769.9|112744.9|12
1737579170000|2025-01-22 20:52:50|112772.1|112747.1|112771|112746|112772.2|112747.2|112770.6|112745.6|8
1737579180000|2025-01-22 20:53:00|112772|112747|112779.5|112754.5|112779.8|112754.8|112772|112747|19
1737579190000|2025-01-22 20:53:10|112779|112754|112778.5|112753.5|112782.7|112757.7|112778|112753|21
1737579200000|2025-01-22 20:53:20|112779|112754|112777.4|112752.4|112781.6|112756.6|112774.7|112749.7|13
1737579210000|2025-01-22 20:53:30|112776.4|112751.4|112781|112756|112781.6|112756.6|112776.4|112751.4|14
1737579220000|2025-01-22 20:53:40|112780.5|112755.5|112782.1|112757.1|112785.2|112760.2|112777.1|112752.1|16
1737579230000|2025-01-22 20:53:50|112783.4|112758.4|112785.7|112760.7|112786.1|112761.1|112782.2|112757.2|27
1737579240000|2025-01-22 20:54:00|112784.7|112759.7|112783.8|112758.8|112786|112761|112782.5|112757.5|26
1737579250000|2025-01-22 20:54:10|112782.7|112757.7|112775.1|112750.1|112782.7|112757.7|112773|112748|21
1737579260000|2025-01-22 20:54:20|112774.4|112749.4|112773.7|112748.7|112774.4|112749.4|112773.5|112748.5|5
1737579270000|2025-01-22 20:54:30|112773.6|112748.6|112774.9|112749.9|112776.5|112751.5|112773.6|112748.6|7
1737579280000|2025-01-22 20:54:40|112775.4|112750.4|112782.1|112757.1|112784.6|112759.6|112773.2|112748.2|36
1737579290000|2025-01-22 20:54:50|112782.9|112757.9|112784.5|112759.5|112785.8|112760.8|112780.5|112755.5|19
1737579300000|2025-01-22 20:55:00|112784|112759|112797.2|112772.2|112798.6|112773.6|112782.8|112757.8|33
1737579310000|2025-01-22 20:55:10|112796.3|112771.3|112790.2|112765.2|112797.3|112772.3|112788.1|112763.1|29
1737579320000|2025-01-22 20:55:20|112789.2|112764.2|112788.8|112763.8|112795.1|112770.1|112787.8|112762.8|42
1737579330000|2025-01-22 20:55:30|112788.7|112763.7|112789.2|112764.2|112790.7|112765.7|112788.7|112763.7|15
1737579340000|2025-01-22 20:55:40|112788.7|112763.7|112789.1|112764.1|112790|112765|112787.2|112762.2|15
1737579350000|2025-01-22 20:55:50|112789.6|112764.6|112791|112766|112794|112769|112789.1|112764.1|34
1737579360000|2025-01-22 20:56:00|112790.8|112765.8|112794.4|112769.4|112794.4|112769.4|112790.8|112765.8|16
1737579370000|2025-01-22 20:56:10|112793.1|112768.1|112790.7|112765.7|112793.1|112768.1|112785.9|112760.9|32
1737579380000|2025-01-22 20:56:20|112791.8|112766.8|112793.8|112768.8|112794.5|112769.5|112791.4|112766.4|15
1737579390000|2025-01-22 20:56:30|112794.3|112769.3|112797.9|112772.9|112799.6|112774.6|112792.9|112767.9|24
1737579400000|2025-01-22 20:56:40|112795.4|112770.4|112800.3|112775.3|112800.9|112775.9|112795.1|112770.1|25
1737579410000|2025-01-22 20:56:50|112799.1|112774.1|112799.3|112774.3|112801|112776|112797|112772|37
1737579420000|2025-01-22 20:57:00|112800|112775|112801.5|112776.5|112803.7|112778.7|112794.5|112769.5|33
1737579430000|2025-01-22 20:57:10|112800.9|112775.9|112800|112775|112804.7|112779.7|112795.7|112770.7|16
1737579440000|2025-01-22 20:57:20|112800.7|112775.7|112803.5|112778.5|112804.7|112779.7|112799.7|112774.7|22
1737579450000|2025-01-22 20:57:30|112802.7|112777.7|112803.7|112778.7|112805.5|112780.5|112798|112773|18
1737579460000|2025-01-22 20:57:40|112803.2|112778.2|112807.4|112782.4|112810|112785|112803.2|112778.2|29
1737579470000|2025-01-22 20:57:50|112808|112783|112807.2|112782.2|112809.3|112784.3|112804.9|112779.9|14
1737579480000|2025-01-22 20:58:00|112807|112782|112805|112780|112808.6|112783.6|112802.9|112777.9|23
1737579490000|2025-01-22 20:58:10|112804.5|112779.5|112801.5|112776.5|112809.3|112784.3|112801.1|112776.1|19
1737579500000|2025-01-22 20:58:20|112797.3|112772.3|112799.3|112774.3|112803|112778|112792|112767|37
1737579510000|2025-01-22 20:58:30|112800|112775|112800.9|112775.9|112801.2|112776.2|112797.8|112772.8|11
1737579520000|2025-01-22 20:58:40|112799.7|112774.7|112798.9|112773.9|112800.1|112775.1|112795.6|112770.6|50
1737579530000|2025-01-22 20:58:50|112800|112775|112797.4|112772.4|112800.8|112775.8|112793.2|112768.2|27
1737579540000|2025-01-22 20:59:00|112797.2|112772.2|112795.5|112770.5|112798.4|112773.4|112794|112769|27
1737579550000|2025-01-22 20:59:10|112796.4|112771.4|112799.5|112774.5|112799.5|112774.5|112794.3|112769.3|18
1737579560000|2025-01-22 20:59:20|112797.9|112772.9|112802.2|112777.2|112802.2|112777.2|112797.4|112772.4|18
1737579570000|2025-01-22 20:59:30|112801.9|112776.9|112799.8|112774.8|112802.6|112777.6|112798.8|112773.8|35
1737579580000|2025-01-22 20:59:40|112800.2|112775.2|112803|112778|112804|112779|112800.2|112775.2|13
1737579590000|2025-01-22 20:59:50|112801.8|112776.8|112798.9|112773.9|112804.5|112779.5|112795.4|112770.4|47
1737579600000|2025-01-22 21:00:00|112797.2|112772.2|112791.8|112766.8|112799|112774|112787.3|112762.3|27
1737579610000|2025-01-22 21:00:10|112791.3|112766.3|112800.9|112775.9|112801.4|112776.4|112791.3|112766.3|20
1737579620000|2025-01-22 21:00:20|112800.2|112775.2|112807.7|112782.7|112807.7|112782.7|112800.2|112775.2|25
1737579630000|2025-01-22 21:00:30|112808.7|112783.7|112812.7|112787.7|112812.7|112787.7|112806.7|112781.7|29
1737579640000|2025-01-22 21:00:40|112811.6|112786.6|112813|112788|112813.5|112788.5|112810.6|112785.6|13
1737579650000|2025-01-22 21:00:50|112811.9|112786.9|112810.3|112785.3|112811.9|112786.9|112807|112782|8
1737579660000|2025-01-22 21:01:00|112812|112787|112811.1|112786.1|112812|112787|112809.8|112784.8|9
1737579670000|2025-01-22 21:01:10|112812.3|112787.3|112811.6|112786.6|112812.7|112787.7|112810.9|112785.9|13
1737579680000|2025-01-22 21:01:20|112811.9|112786.9|112818.8|112793.8|112818.8|112793.8|112811.9|112786.9|20
1737579690000|2025-01-22 21:01:30|112818.1|112793.1|112820.3|112795.3|112820.4|112795.4|112817.8|112792.8|9
1737579700000|2025-01-22 21:01:40|112820.5|112795.5|112819.9|112794.9|112820.5|112795.5|112813.2|112788.2|24
1737579710000|2025-01-22 21:01:50|112815.9|112790.9|112816.1|112791.1|112820.6|112795.6|112811.9|112786.9|42
1737579720000|2025-01-22 21:02:00|112816.3|112791.3|112808|112783|112817.1|112792.1|112805|112780|26
1737579730000|2025-01-22 21:02:10|112808.4|112783.4|112808.1|112783.1|112810.4|112785.4|112806.2|112781.2|36
1737579740000|2025-01-22 21:02:20|112807.6|112782.6|112806.8|112781.8|112810.6|112785.6|112806.8|112781.8|17
1737579750000|2025-01-22 21:02:30|112806.3|112781.3|112807.9|112782.9|112807.9|112782.9|112803.8|112778.8|31
1737579760000|2025-01-22 21:02:40|112806.2|112781.2|112805|112780|112806.2|112781.2|112800.6|112775.6|29
1737579770000|2025-01-22 21:02:50|112805.5|112780.5|112804|112779|112808.3|112783.3|112804|112779|16
1737579780000|2025-01-22 21:03:00|112803.9|112778.9|112804|112779|112804|112779|112803.9|112778.9|2
1737579790000|2025-01-22 21:03:10|112804.5|112779.5|112807.6|112782.6|112808.5|112783.5|112804.5|112779.5|23
1737579800000|2025-01-22 21:03:20|112808.1|112783.1|112807.8|112782.8|112809.5|112784.5|112807.6|112782.6|20
1737579810000|2025-01-22 21:03:30|112808.4|112783.4|112808.5|112783.5|112809|112784|112806.7|112781.7|15
1737579820000|2025-01-22 21:03:40|112807.6|112782.6|112803.9|112778.9|112808.1|112783.1|112803|112778|10
1737579830000|2025-01-22 21:03:50|112804.4|112779.4|112805.5|112780.5|112806.1|112781.1|112804.4|112779.4|5
1737579840000|2025-01-22 21:04:00|112805.6|112780.6|112805.5|112780.5|112805.6|112780.6|112805.5|112780.5|2
1737579850000|2025-01-22 21:04:10|112806.3|112781.3|112808.1|112783.1|112808.1|112783.1|112805.6|112780.6|14
1737579860000|2025-01-22 21:04:20|112807.6|112782.6|112806.6|112781.6|112807.7|112782.7|112806.6|112781.6|6
1737579870000|2025-01-22 21:04:30|112806.5|112781.5|112806|112781|112807.1|112782.1|112806|112781|6
1737579880000|2025-01-22 21:04:40|112805.7|112780.7|112805.7|112780.7|112805.8|112780.8|112805.3|112780.3|7
1737579890000|2025-01-22 21:04:50|112806.2|112781.2|112806.4|112781.4|112806.6|112781.6|112805.4|112780.4|9
1737579900000|2025-01-22 21:05:00|112807.2|112782.2|112805.9|112780.9|112807.2|112782.2|112801.7|112776.7|10
1737579910000|2025-01-22 21:05:10|112806.1|112781.1|112806.3|112781.3|112807|112782|112806.1|112781.1|4
1737579920000|2025-01-22 21:05:20|112805.2|112780.2|112803.9|112778.9|112805.5|112780.5|112803.7|112778.7|11
1737579930000|2025-01-22 21:05:30|112804.1|112779.1|112787.1|112762.1|112804.1|112779.1|112787.1|112762.1|10
1737579940000|2025-01-22 21:05:40|112788|112763|112785.5|112760.5|112790|112765|112784.1|112759.1|18
1737579950000|2025-01-22 21:05:50|112785.6|112760.6|112785|112760|112785.7|112760.7|112781.6|112756.6|11
1737579960000|2025-01-22 21:06:00|112783.5|112758.5|112783.1|112758.1|112784|112759|112782.5|112757.5|10
1737579970000|2025-01-22 21:06:10|112782.1|112757.1|112783.3|112758.3|112784.2|112759.2|112780.6|112755.6|8
1737579980000|2025-01-22 21:06:20|112782.8|112757.8|112783.2|112758.2|112784.1|112759.1|112782.3|112757.3|11
1737579990000|2025-01-22 21:06:30|112782.4|112757.4|112782.4|112757.4|112784.2|112759.2|112781.9|112756.9|11
1737580000000|2025-01-22 21:06:40|112782.5|112757.5|112782.4|112757.4|112782.5|112757.5|112782.4|112757.4|2
1737580010000|2025-01-22 21:06:50|112782.3|112757.3|112782.4|112757.4|112782.4|112757.4|112782.3|112757.3|2
1737580020000|2025-01-22 21:07:00|112782.2|112757.2|112785.1|112760.1|112785.1|112760.1|112782.2|112757.2|6
1737580030000|2025-01-22 21:07:10|112785.7|112760.7|112785.1|112760.1|112785.7|112760.7|112784.4|112759.4|3
1737580040000|2025-01-22 21:07:20|112784.8|112759.8|112785|112760|112785|112760|112784.8|112759.8|2
1737580050000|2025-01-22 21:07:30|112783.9|112758.9|112783.9|112758.9|112783.9|112758.9|112783.9|112758.9|1
1737580060000|2025-01-22 21:07:40|112784|112759|112783.7|112758.7|112784|112759|112783.7|112758.7|4
1737580070000|2025-01-22 21:07:50|112782.8|112757.8|112780.4|112755.4|112782.8|112757.8|112779.9|112754.9|4
1737580080000|2025-01-22 21:08:00|112784.7|112759.7|112785.7|112760.7|112785.9|112760.9|112784.7|112759.7|11
1737580090000|2025-01-22 21:08:10|112785.9|112760.9|112787.1|112762.1|112788.5|112763.5|112785.9|112760.9|10
1737580100000|2025-01-22 21:08:20|112787.9|112762.9|112799.2|112774.2|112800.1|112775.1|112787.9|112762.9|19
1737580110000|2025-01-22 21:08:30|112800.5|112775.5|112800.5|112775.5|112800.5|112775.5|112798.7|112773.7|6
1737580120000|2025-01-22 21:08:40|112800.6|112775.6|112800.2|112775.2|112800.6|112775.6|112800.2|112775.2|3
1737580130000|2025-01-22 21:08:50|112799.7|112774.7|112799.7|112774.7|112799.7|112774.7|112799.7|112774.7|1
1737580140000|2025-01-22 21:09:00|112799.6|112774.6|112795.6|112770.6|112799.6|112774.6|112795.6|112770.6|10
1737580150000|2025-01-22 21:09:10|112796.3|112771.3|112792|112767|112796.3|112771.3|112791.8|112766.8|7
1737580160000|2025-01-22 21:09:20|112791.5|112766.5|112787.7|112762.7|112791.5|112766.5|112787.3|112762.3|11
1737580170000|2025-01-22 21:09:30|112787.6|112762.6|112785|112760|112787.9|112762.9|112784.5|112759.5|5
1737580180000|2025-01-22 21:09:40|112784.8|112759.8|112786.4|112761.4|112786.9|112761.9|112783.7|112758.7|8
1737580190000|2025-01-22 21:09:50|112786.9|112761.9|112786.9|112761.9|112787|112762|112786.8|112761.8|5
1737580200000|2025-01-22 21:10:00|112787|112762|112787|112762|112787.2|112762.2|112787|112762|3
1737580210000|2025-01-22 21:10:10|112787.3|112762.3|112787.2|112762.2|112787.3|112762.3|112787.2|112762.2|2
1737580220000|2025-01-22 21:10:20|112787.4|112762.4|112785.4|112760.4|112787.4|112762.4|112785.2|112760.2|5
1737580230000|2025-01-22 21:10:30|112785.5|112760.5|112788.5|112763.5|112789.1|112764.1|112785.5|112760.5|8
1737580240000|2025-01-22 21:10:40|112787.7|112762.7|112787.7|112762.7|112787.7|112762.7|112787.7|112762.7|1
1737580250000|2025-01-22 21:10:50|112787.6|112762.6|112795.2|112770.2|112795.2|112770.2|112787.6|112762.6|3
1737580260000|2025-01-22 21:11:00|112794.7|112769.7|112795.1|112770.1|112795.1|112770.1|112794.7|112769.7|3
1737580270000|2025-01-22 21:11:10|112794.7|112769.7|112794.2|112769.2|112794.7|112769.7|112794.2|112769.2|2
1737580280000|2025-01-22 21:11:20|112794.3|112769.3|112791.4|112766.4|112794.3|112769.3|112791.4|112766.4|4
1737580290000|2025-01-22 21:11:30|112791.5|112766.5|112791.5|112766.5|112791.5|112766.5|112791.5|112766.5|1
1737580300000|2025-01-22 21:11:40|112792.1|112767.1|112786.5|112761.5|112792.1|112767.1|112783.6|112758.6|11
1737580310000|2025-01-22 21:11:50|112786|112761|112786.2|112761.2|112786.5|112761.5|112785.7|112760.7|4
1737580320000|2025-01-22 21:12:00|112786|112761|112785.9|112760.9|112786|112761|112785.9|112760.9|2
1737580330000|2025-01-22 21:12:10|112784.9|112759.9|112783.8|112758.8|112784.9|112759.9|112783.8|112758.8|5
1737580340000|2025-01-22 21:12:20|112784.8|112759.8|112791.2|112766.2|112791.2|112766.2|112784.8|112759.8|9
1737580350000|2025-01-22 21:12:30|112792.2|112767.2|112799.7|112774.7|112801.6|112776.6|112792.2|112767.2|14
1737580360000|2025-01-22 21:12:40|112799.8|112774.8|112800|112775|112800.5|112775.5|112799.8|112774.8|3
1737580370000|2025-01-22 21:12:50|112800.5|112775.5|112801.4|112776.4|112801.8|112776.8|112800.2|112775.2|10
1737580400000|2025-01-22 21:13:20|112800.2|112775.2|112799.4|112774.4|112804.3|112779.3|112797.2|112772.2|9
1737580410000|2025-01-22 21:13:30|112800.2|112775.2|112801.5|112776.5|112801.5|112776.5|112799.7|112774.7|7
1737580420000|2025-01-22 21:13:40|112802.4|112777.4|112804.6|112779.6|112804.6|112779.6|112802.4|112777.4|8
1737580430000|2025-01-22 21:13:50|112803.4|112778.4|112803.7|112778.7|112804.6|112779.6|112803.4|112778.4|5
1737580440000|2025-01-22 21:14:00|112804.2|112779.2|112805|112780|112805|112780|112804.2|112779.2|2
1737580450000|2025-01-22 21:14:10|112804.5|112779.5|112804.5|112779.5|112804.5|112779.5|112804.5|112779.5|1
1737580460000|2025-01-22 21:14:20|112806.3|112781.3|112809.1|112784.1|112809.9|112784.9|112806.3|112781.3|7
1737580470000|2025-01-22 21:14:30|112808.9|112783.9|112806.2|112781.2|112808.9|112783.9|112805.6|112780.6|6
1737580480000|2025-01-22 21:14:40|112805.2|112780.2|112805.8|112780.8|112805.8|112780.8|112805|112780|5
1737580490000|2025-01-22 21:14:50|112805.9|112780.9|112805.9|112780.9|112805.9|112780.9|112805.9|112780.9|1
1737580500000|2025-01-22 21:15:00|112805.5|112780.5|112803.6|112778.6|112805.5|112780.5|112803.6|112778.6|6
1737580510000|2025-01-22 21:15:10|112802.8|112777.8|112803|112778|112803|112778|112802.8|112777.8|2
1737580520000|2025-01-22 21:15:20|112805.8|112780.8|112805.7|112780.7|112806.1|112781.1|112805.7|112780.7|3
1737580530000|2025-01-22 21:15:30|112805.6|112780.6|112801.2|112776.2|112805.6|112780.6|112801.2|112776.2|3
1737580540000|2025-01-22 21:15:40|112801.1|112776.1|112804.9|112779.9|112805.2|112780.2|112801.1|112776.1|12
1737580550000|2025-01-22 21:15:50|112805|112780|112807|112782|112808.2|112783.2|112805|112780|7
1737580560000|2025-01-22 21:16:00|112806.1|112781.1|112805.2|112780.2|112806.4|112781.4|112805.2|112780.2|6
1737580570000|2025-01-22 21:16:10|112805.3|112780.3|112805.2|112780.2|112805.3|112780.3|112805.2|112780.2|2
1737580580000|2025-01-22 21:16:20|112805.1|112780.1|112805.1|112780.1|112805.1|112780.1|112805.1|112780.1|1
1737580590000|2025-01-22 21:16:30|112804.5|112779.5|112802.2|112777.2|112804.6|112779.6|112802.2|112777.2|5
1737580600000|2025-01-22 21:16:40|112802.5|112777.5|112802.8|112777.8|112802.8|112777.8|112802.5|112777.5|2
1737580610000|2025-01-22 21:16:50|112803.6|112778.6|112803.6|112778.6|112803.6|112778.6|112803.6|112778.6|1
1737580620000|2025-01-22 21:17:00|112803.4|112778.4|112803.3|112778.3|112803.4|112778.4|112803.2|112778.2|3
1737580630000|2025-01-22 21:17:10|112803.4|112778.4|112803.4|112778.4|112803.4|112778.4|112803.4|112778.4|1
1737580640000|2025-01-22 21:17:20|112806|112781|112808.8|112783.8|112810|112785|112806|112781|4
1737580650000|2025-01-22 21:17:30|112808.9|112783.9|112808.9|112783.9|112808.9|112783.9|112808.9|112783.9|1
1737580660000|2025-01-22 21:17:40|112808.1|112783.1|112808|112783|112808.1|112783.1|112808|112783|2
1737580670000|2025-01-22 21:17:50|112808.3|112783.3|112808.1|112783.1|112808.3|112783.3|112808.1|112783.1|3
1737580680000|2025-01-22 21:18:00|112808.2|112783.2|112808.3|112783.3|112808.3|112783.3|112808.2|112783.2|2
1737580690000|2025-01-22 21:18:10|112807.6|112782.6|112807.8|112782.8|112807.8|112782.8|112807.6|112782.6|2
1737580700000|2025-01-22 21:18:20|112807.9|112782.9|112807.9|112782.9|112807.9|112782.9|112807.9|112782.9|1
1737580710000|2025-01-22 21:18:30|112806.7|112781.7|112802.6|112777.6|112806.7|112781.7|112802.6|112777.6|4
1737580720000|2025-01-22 21:18:40|112802.9|112777.9|112802.7|112777.7|112802.9|112777.9|112802.7|112777.7|3
1737580730000|2025-01-22 21:18:50|112804.1|112779.1|112804.6|112779.6|112805.3|112780.3|112804.1|112779.1|5
1737580740000|2025-01-22 21:19:00|112807|112782|112807.7|112782.7|112807.7|112782.7|112807|112782|3
1737580760000|2025-01-22 21:19:20|112807.4|112782.4|112807.4|112782.4|112807.4|112782.4|112807.4|112782.4|1
1737580770000|2025-01-22 21:19:30|112808.3|112783.3|112814.6|112789.6|112817|112792|112808.3|112783.3|5
1737580780000|2025-01-22 21:19:40|112814.8|112789.8|112813.8|112788.8|112814.9|112789.9|112813.8|112788.8|4
1737580790000|2025-01-22 21:19:50|112812.4|112787.4|112809.7|112784.7|112812.4|112787.4|112809.7|112784.7|4
1737580800000|2025-01-22 21:20:00|112808.7|112783.7|112807.6|112782.6|112808.7|112783.7|112807.6|112782.6|3
1737580810000|2025-01-22 21:20:10|112808.3|112783.3|112807.2|112782.2|112808.5|112783.5|112806.1|112781.1|9
1737580820000|2025-01-22 21:20:20|112808.3|112783.3|112811.3|112786.3|112815.3|112790.3|112808.3|112783.3|6
1737580830000|2025-01-22 21:20:30|112810.3|112785.3|112809.4|112784.4|112810.3|112785.3|112807.8|112782.8|6
1737580840000|2025-01-22 21:20:40|112810.4|112785.4|112810.4|112785.4|112810.4|112785.4|112810.4|112785.4|1
1737580850000|2025-01-22 21:20:50|112809.3|112784.3|112809.6|112784.6|112809.6|112784.6|112809.3|112784.3|2
1737580870000|2025-01-22 21:21:10|112809.3|112784.3|112809.2|112784.2|112809.3|112784.3|112809.2|112784.2|2
1737580880000|2025-01-22 21:21:20|112809.3|112784.3|112811.6|112786.6|112811.6|112786.6|112809.3|112784.3|2
1737580890000|2025-01-22 21:21:30|112805.9|112780.9|112811.3|112786.3|112811.7|112786.7|112805.9|112780.9|5
1737580910000|2025-01-22 21:21:50|112811.2|112786.2|112811.1|112786.1|112811.2|112786.2|112811.1|112786.1|2
1737580920000|2025-01-22 21:22:00|112810.1|112785.1|112810.6|112785.6|112810.6|112785.6|112810.1|112785.1|2
1737580930000|2025-01-22 21:22:10|112810.4|112785.4|112810.7|112785.7|112810.7|112785.7|112810.3|112785.3|4
1737580940000|2025-01-22 21:22:20|112810.6|112785.6|112810.5|112785.5|112810.6|112785.6|112810.5|112785.5|2
1737580950000|2025-01-22 21:22:30|112811.5|112786.5|112805.1|112780.1|112811.5|112786.5|112804.8|112779.8|5
1737580960000|2025-01-22 21:22:40|112804.9|112779.9|112804.7|112779.7|112804.9|112779.9|112804.7|112779.7|2
1737580970000|2025-01-22 21:22:50|112805.7|112780.7|112805.7|112780.7|112805.7|112780.7|112805.7|112780.7|1
1737580980000|2025-01-22 21:23:00|112805.3|112780.3|112805.3|112780.3|112805.3|112780.3|112805.3|112780.3|1
1737580990000|2025-01-22 21:23:10|112805.2|112780.2|112805.3|112780.3|112805.4|112780.4|112805.2|112780.2|4
1737581000000|2025-01-22 21:23:20|112808.6|112783.6|112808.6|112783.6|112808.6|112783.6|112808.5|112783.5|3
1737581010000|2025-01-22 21:23:30|112807.6|112782.6|112805|112780|112807.6|112782.6|112805|112780|4
1737581020000|2025-01-22 21:23:40|112801.8|112776.8|112800.3|112775.3|112801.8|112776.8|112798.9|112773.9|6
1737581030000|2025-01-22 21:23:50|112800.6|112775.6|112801.3|112776.3|112801.3|112776.3|112800.6|112775.6|3
1737581040000|2025-01-22 21:24:00|112801.2|112776.2|112801|112776|112801.2|112776.2|112800.8|112775.8|3
1737581050000|2025-01-22 21:24:10|112801.1|112776.1|112801.1|112776.1|112801.1|112776.1|112801|112776|3
1737581070000|2025-01-22 21:24:30|112803.1|112778.1|112802.9|112777.9|112803.1|112778.1|112802.9|112777.9|3
1737581080000|2025-01-22 21:24:40|112801.2|112776.2|112801.7|112776.7|112801.7|112776.7|112800.5|112775.5|4
1737581090000|2025-01-22 21:24:50|112801.6|112776.6|112804.3|112779.3|112804.3|112779.3|112801.6|112776.6|5
1737581100000|2025-01-22 21:25:00|112805.5|112780.5|112806.7|112781.7|112807.8|112782.8|112805.5|112780.5|4
1737581110000|2025-01-22 21:25:10|112806.8|112781.8|112806.7|112781.7|112806.8|112781.8|112806.7|112781.7|2
1737581120000|2025-01-22 21:25:20|112806.6|112781.6|112806.6|112781.6|112806.6|112781.6|112806.6|112781.6|1
1737581130000|2025-01-22 21:25:30|112806.8|112781.8|112807|112782|112807|112782|112806.8|112781.8|3
1737581150000|2025-01-22 21:25:50|112807.1|112782.1|112814.2|112789.2|112816.2|112791.2|112807.1|112782.1|5
1737581160000|2025-01-22 21:26:00|112813.2|112788.2|112816.4|112791.4|112816.8|112791.8|112813.2|112788.2|6
1737581170000|2025-01-22 21:26:10|112816.2|112791.2|112815.9|112790.9|112816.2|112791.2|112815.9|112790.9|2
1737581180000|2025-01-22 21:26:20|112814.7|112789.7|112814.7|112789.7|112814.7|112789.7|112814.5|112789.5|4
1737581190000|2025-01-22 21:26:30|112814.8|112789.8|112814|112789|112814.8|112789.8|112814|112789|3
1737581200000|2025-01-22 21:26:40|112814.3|112789.3|112814.6|112789.6|112814.6|112789.6|112814.1|112789.1|5
1737581210000|2025-01-22 21:26:50|112815.5|112790.5|112815.6|112790.6|112815.6|112790.6|112815.5|112790.5|2
1737581220000|2025-01-22 21:27:00|112815.3|112790.3|112815.1|112790.1|112815.3|112790.3|112815.1|112790.1|2
1737581230000|2025-01-22 21:27:10|112815.2|112790.2|112814.6|112789.6|112815.2|112790.2|112814.2|112789.2|4
1737581240000|2025-01-22 21:27:20|112814.5|112789.5|112814.5|112789.5|112814.5|112789.5|112814.5|112789.5|1
1737581260000|2025-01-22 21:27:40|112814.6|112789.6|112815.5|112790.5|112815.5|112790.5|112814.6|112789.6|2
1737581270000|2025-01-22 21:27:50|112815.3|112790.3|112811.2|112786.2|112815.3|112790.3|112811.2|112786.2|5
1737581280000|2025-01-22 21:28:00|112811|112786|112810.8|112785.8|112811.2|112786.2|112810.8|112785.8|4
1737581290000|2025-01-22 21:28:10|112811|112786|112811|112786|112811|112786|112811|112786|1
1737581300000|2025-01-22 21:28:20|112811.4|112786.4|112805.9|112780.9|112811.4|112786.4|112805.9|112780.9|4
1737581310000|2025-01-22 21:28:30|112805.7|112780.7|112805.7|112780.7|112805.8|112780.8|112805.7|112780.7|3
1737581320000|2025-01-22 21:28:40|112806.7|112781.7|112806.9|112781.9|112806.9|112781.9|112806.7|112781.7|3
1737581340000|2025-01-22 21:29:00|112807|112782|112807.1|112782.1|112807.1|112782.1|112807|112782|2
1737581350000|2025-01-22 21:29:10|112807|112782|112810.7|112785.7|112811.1|112786.1|112807|112782|4
1737581360000|2025-01-22 21:29:20|112810.3|112785.3|112808.8|112783.8|112810.3|112785.3|112808.6|112783.6|5
1737581380000|2025-01-22 21:29:40|112806.9|112781.9|112806|112781|112806.9|112781.9|112806|112781|5
1737581390000|2025-01-22 21:29:50|112805.5|112780.5|112805.5|112780.5|112805.5|112780.5|112805.5|112780.5|1
1737581400000|2025-01-22 21:30:00|112804.8|112779.8|112800|112775|112804.8|112779.8|112797.1|112772.1|46
1737581410000|2025-01-22 21:30:10|112798.8|112773.8|112801.2|112776.2|112803.5|112778.5|112798.5|112773.5|45
1737581420000|2025-01-22 21:30:20|112799.6|112774.6|112799.7|112774.7|112803.2|112778.2|112799|112774|48
1737581430000|2025-01-22 21:30:30|112799.6|112774.6|112799.2|112774.2|112803.2|112778.2|112799.2|112774.2|42
1737581440000|2025-01-22 21:30:40|112800.7|112775.7|112802.3|112777.3|112804|112779|112799.2|112774.2|48
1737581450000|2025-01-22 21:30:50|112801.3|112776.3|112800.9|112775.9|112804.2|112779.2|112799.7|112774.7|48
1737581460000|2025-01-22 21:31:00|112802.4|112777.4|112800.5|112775.5|112804.6|112779.6|112800.2|112775.2|46
1737581470000|2025-01-22 21:31:10|112802.6|112777.6|112800.5|112775.5|112804.9|112779.9|112800.3|112775.3|43
1737581480000|2025-01-22 21:31:20|112801.8|112776.8|112808|112783|112808|112783|112800.4|112775.4|49
1737581490000|2025-01-22 21:31:30|112811.1|112786.1|112811.7|112786.7|112815.2|112790.2|112809.5|112784.5|46
1737581500000|2025-01-22 21:31:40|112814.1|112789.1|112815.3|112790.3|112817.1|112792.1|112808|112783|49
1737581510000|2025-01-22 21:31:50|112815.7|112790.7|112816|112791|112817.2|112792.2|112813.5|112788.5|30
1737581520000|2025-01-22 21:32:00|112815.8|112790.8|112817.2|112792.2|112817.7|112792.7|112815.4|112790.4|11
1737581530000|2025-01-22 21:32:10|112815.5|112790.5|112815.8|112790.8|112817.6|112792.6|112815.2|112790.2|9
1737581540000|2025-01-22 21:32:20|112817.4|112792.4|112815.3|112790.3|112817.6|112792.6|112813.8|112788.8|9
1737581550000|2025-01-22 21:32:30|112817.7|112792.7|112815.7|112790.7|112818|112793|112815.4|112790.4|8
1737581560000|2025-01-22 21:32:40|112818.4|112793.4|112818.1|112793.1|112818.4|112793.4|112815.5|112790.5|11
1737581570000|2025-01-22 21:32:50|112815.4|112790.4|112815.2|112790.2|112818|112793|112815.2|112790.2|8
1737581580000|2025-01-22 21:33:00|112818|112793|112815|112790|112818|112793|112814.9|112789.9|10
1737581590000|2025-01-22 21:33:10|112817.8|112792.8|112815.2|112790.2|112818.1|112793.1|112814.7|112789.7|10
1737581600000|2025-01-22 21:33:20|112818|112793|112815.6|112790.6|112818.2|112793.2|112815|112790|9
1737581610000|2025-01-22 21:33:30|112818.2|112793.2|112822.9|112797.9|112824.8|112799.8|112814.6|112789.6|17
1737581620000|2025-01-22 21:33:40|112823.2|112798.2|112822.6|112797.6|112824.6|112799.6|112822.6|112797.6|11
1737581630000|2025-01-22 21:33:50|112824.7|112799.7|112825.1|112800.1|112825.1|112800.1|112823|112798|9
1737581640000|2025-01-22 21:34:00|112823.4|112798.4|112823.6|112798.6|112826|112801|112823.4|112798.4|11
1737581650000|2025-01-22 21:34:10|112824.9|112799.9|112823.8|112798.8|112825.5|112800.5|112823.3|112798.3|7
1737581660000|2025-01-22 21:34:20|112825.7|112800.7|112826.4|112801.4|112829.4|112804.4|112823.9|112798.9|12
1737581670000|2025-01-22 21:34:30|112828.2|112803.2|112826.5|112801.5|112828.3|112803.3|112826.4|112801.4|11
1737581680000|2025-01-22 21:34:40|112826.4|112801.4|112826.7|112801.7|112828.6|112803.6|112826.4|112801.4|12
1737581690000|2025-01-22 21:34:50|112828.7|112803.7|112827.1|112802.1|112828.7|112803.7|112826.9|112801.9|8
1737581700000|2025-01-22 21:35:00|112827.2|112802.2|112828.6|112803.6|112830.4|112805.4|112827.2|112802.2|12
1737581710000|2025-01-22 21:35:10|112830.2|112805.2|112828.5|112803.5|112830.4|112805.4|112828.5|112803.5|6
1737581720000|2025-01-22 21:35:20|112830.1|112805.1|112835.7|112810.7|112835.7|112810.7|112828.7|112803.7|14
1737581730000|2025-01-22 21:35:30|112833.9|112808.9|112833.3|112808.3|112836|112811|112833.2|112808.2|9
1737581740000|2025-01-22 21:35:40|112834.8|112809.8|112831.3|112806.3|112834.8|112809.8|112831.3|112806.3|13
1737581750000|2025-01-22 21:35:50|112832.9|112807.9|112831.3|112806.3|112833.2|112808.2|112831|112806|12
1737581760000|2025-01-22 21:36:00|112830.3|112805.3|112833.6|112808.6|112833.6|112808.6|112830.3|112805.3|12
1737581770000|2025-01-22 21:36:10|112831.8|112806.8|112832.6|112807.6|112833.4|112808.4|112830.6|112805.6|13
1737581780000|2025-01-22 21:36:20|112830.7|112805.7|112830.3|112805.3|112832.2|112807.2|112830.1|112805.1|9
1737581790000|2025-01-22 21:36:30|112831.8|112806.8|112830|112805|112832|112807|112830|112805|8
1737581800000|2025-01-22 21:36:40|112831.9|112806.9|112830.1|112805.1|112831.9|112806.9|112830|112805|8
1737581810000|2025-01-22 21:36:50|112832.1|112807.1|112829.8|112804.8|112832.7|112807.7|112829.7|112804.7|8
1737581820000|2025-01-22 21:37:00|112832.7|112807.7|112829.5|112804.5|112832.7|112807.7|112829.5|112804.5|8
1737581830000|2025-01-22 21:37:10|112831.7|112806.7|112829.4|112804.4|112832.1|112807.1|112827.7|112802.7|12
1737581840000|2025-01-22 21:37:20|112832.5|112807.5|112829.2|112804.2|112832.5|112807.5|112827.9|112802.9|7
1737581850000|2025-01-22 21:37:30|112832|112807|112828.6|112803.6|112832.4|112807.4|112827.7|112802.7|9
1737581860000|2025-01-22 21:37:40|112831.2|112806.2|112829.9|112804.9|112832.7|112807.7|112828.6|112803.6|11
1737581870000|2025-01-22 21:37:50|112830.5|112805.5|112830.7|112805.7|112833.1|112808.1|112830.5|112805.5|11
1737581880000|2025-01-22 21:38:00|112832.7|112807.7|112831.7|112806.7|112832.7|112807.7|112829.8|112804.8|9
1737581890000|2025-01-22 21:38:10|112830.1|112805.1|112830.2|112805.2|112832.2|112807.2|112830.1|112805.1|8
1737581900000|2025-01-22 21:38:20|112832|112807|112828.9|112803.9|112832|112807|112828.2|112803.2|9
1737581910000|2025-01-22 21:38:30|112831.3|112806.3|112829.7|112804.7|112831.6|112806.6|112829.6|112804.6|10
1737581920000|2025-01-22 21:38:40|112831.3|112806.3|112831.6|112806.6|112831.6|112806.6|112828.6|112803.6|10
1737581930000|2025-01-22 21:38:50|112829.8|112804.8|112828.3|112803.3|112831.5|112806.5|112827.1|112802.1|10
1737581940000|2025-01-22 21:39:00|112827.9|112802.9|112828.1|112803.1|112830.9|112805.9|112827.9|112802.9|10
1737581950000|2025-01-22 21:39:10|112830.7|112805.7|112827.5|112802.5|112830.7|112805.7|112827.5|112802.5|9
1737581960000|2025-01-22 21:39:20|112829.7|112804.7|112825.6|112800.6|112829.7|112804.7|112825.4|112800.4|12
1737581970000|2025-01-22 21:39:30|112824.7|112799.7|112825.8|112800.8|112827.4|112802.4|112824.7|112799.7|9
1737581980000|2025-01-22 21:39:40|112825.9|112800.9|112825.5|112800.5|112827.7|112802.7|112824.8|112799.8|15
1737581990000|2025-01-22 21:39:50|112824.5|112799.5|112819.8|112794.8|112825.5|112800.5|112819.5|112794.5|17
1737582000000|2025-01-22 21:40:00|112819.9|112794.9|112821.2|112796.2|112821.2|112796.2|112819.2|112794.2|11
1737582010000|2025-01-22 21:40:10|112819.3|112794.3|112819|112794|112821.2|112796.2|112819|112794|9
1737582020000|2025-01-22 21:40:20|112821.5|112796.5|112819.1|112794.1|112821.5|112796.5|112818.7|112793.7|13
1737582030000|2025-01-22 21:40:30|112821|112796|112819.1|112794.1|112821|112796|112818.9|112793.9|17
1737582040000|2025-01-22 21:40:40|112821|112796|112821|112796|112821|112796|112818.9|112793.9|10
1737582050000|2025-01-22 21:40:50|112819.1|112794.1|112818.4|112793.4|112821.1|112796.1|112818.1|112793.1|16
1737582060000|2025-01-22 21:41:00|112820.2|112795.2|112818.2|112793.2|112820.4|112795.4|112818.2|112793.2|12
1737582070000|2025-01-22 21:41:10|112820|112795|112820.2|112795.2|112820.2|112795.2|112818.1|112793.1|14
1737582080000|2025-01-22 21:41:20|112818.3|112793.3|112821.1|112796.1|112823.3|112798.3|112818.3|112793.3|19
1737582090000|2025-01-22 21:41:30|112822.8|112797.8|112832.5|112782.5|112844.5|112805.5|112821.1|112780.3|21
1737582100000|2025-01-22 21:41:40|112833.9|112783.9|112830.4|112780.4|112835.8|112785.8|112828.7|112778.7|15
1737582110000|2025-01-22 21:41:50|112829.2|112779.2|112831.8|112781.8|112831.8|112781.8|112829.2|112779.2|10
1737582120000|2025-01-22 21:42:00|112830.3|112780.3|112826.7|112776.7|112830.3|112780.3|112825.3|112775.3|12
1737582130000|2025-01-22 21:42:10|112828.3|112778.3|112829.6|112779.6|112829.6|112779.6|112826|112776|12
1737582140000|2025-01-22 21:42:20|112828.1|112778.1|112830|112780|112830|112780|112828.1|112778.1|11
1737582150000|2025-01-22 21:42:30|112830.9|112780.9|112833.7|112783.7|112833.8|112783.8|112830.9|112780.9|13
1737582160000|2025-01-22 21:42:40|112833.8|112783.8|112833.4|112783.4|112833.8|112783.8|112831.3|112781.3|9
1737582170000|2025-01-22 21:42:50|112832.5|112782.5|112830.8|112780.8|112832.5|112782.5|112828.9|112778.9|12
1737582180000|2025-01-22 21:43:00|112828.9|112778.9|112831.5|112781.5|112831.5|112781.5|112828.9|112778.9|6
1737582190000|2025-01-22 21:43:10|112829.8|112779.8|112831.2|112781.2|112831.5|112781.5|112829.8|112779.8|12
1737582200000|2025-01-22 21:43:20|112830.8|112780.8|112830.4|112780.4|112831.4|112781.4|112829|112779|9
1737582210000|2025-01-22 21:43:30|112828|112778|112826|112776|112829.2|112779.2|112824|112774|13
1737582220000|2025-01-22 21:43:40|112824.6|112774.6|112828.7|112778.7|112828.7|112778.7|112824.6|112774.6|11
1737582230000|2025-01-22 21:43:50|112827.4|112777.4|112828.5|112778.5|112830.1|112780.1|112827.4|112777.4|11
1737582240000|2025-01-22 21:44:00|112830.1|112780.1|112826.4|112776.4|112830.1|112780.1|112824.5|112774.5|17
1737582250000|2025-01-22 21:44:10|112824.9|112774.9|112822.6|112772.6|112827.4|112777.4|112820.7|112770.7|23
1737582260000|2025-01-22 21:44:20|112821.5|112771.5|112822.1|112772.1|112823.8|112773.8|112820.2|112770.2|13
1737582270000|2025-01-22 21:44:30|112820.2|112770.2|112822.1|112772.1|112823.5|112773.5|112820.2|112770.2|14
1737582280000|2025-01-22 21:44:40|112820.2|112770.2|112824.4|112774.4|112825.8|112775.8|112820.2|112770.2|15
1737582290000|2025-01-22 21:44:50|112822.5|112772.5|112826.3|112776.3|112827.4|112777.4|112822.5|112772.5|15
1737582300000|2025-01-22 21:45:00|112827.9|112777.9|112833|112783|112833|112783|112827.2|112777.2|16
1737582310000|2025-01-22 21:45:10|112832.9|112782.9|112829.5|112779.5|112832.9|112782.9|112829.5|112779.5|5
1737582320000|2025-01-22 21:45:20|112829.4|112779.4|112829.4|112779.4|112829.4|112779.4|112829.4|112779.4|1
1737582330000|2025-01-22 21:45:30|112829|112779|112829.5|112779.5|112829.5|112779.5|112829|112779|3
1737582340000|2025-01-22 21:45:40|112830.1|112780.1|112832.6|112782.6|112832.6|112782.6|112829.3|112779.3|9
1737582350000|2025-01-22 21:45:50|112834.1|112784.1|112836.9|112786.9|112837.4|112787.4|112834.1|112784.1|6
1737582360000|2025-01-22 21:46:00|112837|112787|112837.8|112787.8|112837.8|112787.8|112834.2|112784.2|7
1737582370000|2025-01-22 21:46:10|112838.3|112788.3|112833.6|112783.6|112838.3|112788.3|112830.4|112780.4|13
1737582380000|2025-01-22 21:46:20|112831.1|112781.1|112835.8|112785.8|112836.5|112786.5|112831.1|112781.1|7
1737582390000|2025-01-22 21:46:30|112836.1|112786.1|112836.1|112786.1|112836.1|112786.1|112836.1|112786.1|1
1737582400000|2025-01-22 21:46:40|112836|112786|112836|112786|112836.1|112786.1|112836|112786|3
1737582410000|2025-01-22 21:46:50|112835.9|112785.9|112832.6|112782.6|112836|112786|112832.6|112782.6|4
1737582420000|2025-01-22 21:47:00|112833.1|112783.1|112834.9|112784.9|112835.8|112785.8|112833.1|112783.1|3
1737582440000|2025-01-22 21:47:20|112835.2|112785.2|112835.6|112785.6|112835.7|112785.7|112834.9|112784.9|5
1737582450000|2025-01-22 21:47:30|112834.1|112784.1|112833.7|112783.7|112834.1|112784.1|112833.7|112783.7|3
1737582470000|2025-01-22 21:47:50|112830.4|112780.4|112833.3|112783.3|112833.5|112783.5|112830.4|112780.4|4
1737582480000|2025-01-22 21:48:00|112832.8|112782.8|112833.3|112783.3|112833.3|112783.3|112830.2|112780.2|4
1737582490000|2025-01-22 21:48:10|112834.3|112784.3|112834.2|112784.2|112834.3|112784.3|112834.2|112784.2|2
1737582500000|2025-01-22 21:48:20|112834.3|112784.3|112831.6|112781.6|112835.8|112785.8|112831.1|112781.1|10
1737582510000|2025-01-22 21:48:30|112831.4|112781.4|112831.4|112781.4|112831.4|112781.4|112831.3|112781.3|3
1737582520000|2025-01-22 21:48:40|112830.7|112780.7|112828|112778|112830.7|112780.7|112827.2|112777.2|6
1737582530000|2025-01-22 21:48:50|112827.7|112777.7|112827.8|112777.8|112827.9|112777.9|112825.7|112775.7|6
1737582540000|2025-01-22 21:49:00|112827.1|112777.1|112827.9|112777.9|112827.9|112777.9|112825|112775|3
1737582550000|2025-01-22 21:49:10|112827.8|112777.8|112826.1|112776.1|112827.9|112777.9|112821.8|112771.8|9
1737582560000|2025-01-22 21:49:20|112821.9|112771.9|112824.8|112774.8|112827.7|112777.7|112821.9|112771.9|8
1737582570000|2025-01-22 21:49:30|112827.4|112777.4|112824.2|112774.2|112827.4|112777.4|112821.5|112771.5|11
1737582580000|2025-01-22 21:49:40|112824.4|112774.4|112823.4|112773.4|112824.4|112774.4|112821.4|112771.4|4
1737582590000|2025-01-22 21:49:50|112821.4|112771.4|112824.1|112774.1|112824.2|112774.2|112821.4|112771.4|8
1737582600000|2025-01-22 21:50:00|112825.6|112775.6|112825.8|112775.8|112825.9|112775.9|112822.3|112772.3|13
1737582610000|2025-01-22 21:50:10|112824.3|112774.3|112826.4|112776.4|112826.4|112776.4|112824.3|112774.3|4
1737582620000|2025-01-22 21:50:20|112821.5|112771.5|112826.4|112776.4|112826.4|112776.4|112821.5|112771.5|2
1737582630000|2025-01-22 21:50:30|112824.1|112774.1|112822.7|112772.7|112826.2|112776.2|112822.7|112772.7|5
1737582640000|2025-01-22 21:50:40|112824.8|112774.8|112826.8|112776.8|112826.8|112776.8|112821.3|112771.3|14
1737582650000|2025-01-22 21:50:50|112824.1|112774.1|112824.5|112774.5|112827.1|112777.1|112824.1|112774.1|8
1737582660000|2025-01-22 21:51:00|112824.6|112774.6|112824.1|112774.1|112824.7|112774.7|112824.1|112774.1|4
1737582670000|2025-01-22 21:51:10|112824.2|112774.2|112824.2|112774.2|112824.2|112774.2|112824.2|112774.2|1
1737582680000|2025-01-22 21:51:20|112824.5|112774.5|112824.5|112774.5|112824.5|112774.5|112824.5|112774.5|1
1737582690000|2025-01-22 21:51:30|112824.8|112774.8|112824.9|112774.9|112825.1|112775.1|112824.8|112774.8|4
1737582710000|2025-01-22 21:51:50|112826.7|112776.7|112827.2|112777.2|112829.6|112779.6|112825|112775|14
1737582720000|2025-01-22 21:52:00|112825.2|112775.2|112823.9|112773.9|112827.7|112777.7|112823|112773|10
1737582730000|2025-01-22 21:52:10|112827.6|112777.6|112825.6|112775.6|112828.3|112778.3|112824.7|112774.7|10
1737582740000|2025-01-22 21:52:20|112828.4|112778.4|112828.2|112778.2|112828.6|112778.6|112825.1|112775.1|9
1737582750000|2025-01-22 21:52:30|112825.2|112775.2|112828.3|112778.3|112828.6|112778.6|112825.2|112775.2|8
1737582760000|2025-01-22 21:52:40|112826.3|112776.3|112826.3|112776.3|112826.3|112776.3|112826|112776|5
1737582770000|2025-01-22 21:52:50|112828.5|112778.5|112826.7|112776.7|112828.5|112778.5|112824.7|112774.7|5
1737582780000|2025-01-22 21:53:00|112828.8|112778.8|112826.3|112776.3|112828.8|112778.8|112825.8|112775.8|6
1737582790000|2025-01-22 21:53:10|112828.8|112778.8|112827.5|112777.5|112828.8|112778.8|112824.8|112774.8|9
1737582800000|2025-01-22 21:53:20|112825.5|112775.5|112825.4|112775.4|112825.5|112775.5|112822.6|112772.6|10
1737582810000|2025-01-22 21:53:30|112823.4|112773.4|112823.2|112773.2|112823.4|112773.4|112823.2|112773.2|3
1737582830000|2025-01-22 21:53:50|112822.1|112772.1|112821.9|112771.9|112822.1|112772.1|112817.8|112767.8|6
1737582840000|2025-01-22 21:54:00|112819.9|112769.9|112819.7|112769.7|112821.9|112771.9|112819.7|112769.7|5
1737582850000|2025-01-22 21:54:10|112819.4|112769.4|112818.1|112768.1|112819.4|112769.4|112814.7|112764.7|9
1737582860000|2025-01-22 21:54:20|112815.1|112765.1|112818.1|112768.1|112818.2|112768.2|112815.1|112765.1|8
1737582870000|2025-01-22 21:54:30|112815|112765|112816.1|112766.1|112818.3|112768.3|112815|112765|8
1737582880000|2025-01-22 21:54:40|112816.3|112766.3|112814.4|112764.4|112816.3|112766.3|112812.6|112762.6|6
1737582890000|2025-01-22 21:54:50|112812|112762|112813.7|112763.7|112815.9|112765.9|112811.6|112761.6|10
1737582900000|2025-01-22 21:55:00|112814.3|112764.3|112810.4|112760.4|112814.3|112764.3|112808.4|112758.4|11
1737582910000|2025-01-22 21:55:10|112811.4|112761.4|112814.5|112764.5|112815.5|112765.5|112811.4|112761.4|10
1737582920000|2025-01-22 21:55:20|112815.5|112765.5|112815.7|112765.7|112816.4|112766.4|112814.3|112764.3|6
1737582930000|2025-01-22 21:55:30|112815.6|112765.6|112813.4|112763.4|112815.7|112765.7|112813.4|112763.4|5
1737582940000|2025-01-22 21:55:40|112813.3|112763.3|112815.5|112765.5|112815.5|112765.5|112813.3|112763.3|5
1737582950000|2025-01-22 21:55:50|112813.2|112763.2|112811.1|112761.1|112815.8|112765.8|112811.1|112761.1|8
1737582960000|2025-01-22 21:56:00|112813.3|112763.3|112813.1|112763.1|112814.3|112764.3|112810.8|112760.8|12
1737582970000|2025-01-22 21:56:10|112815.1|112765.1|112810.6|112760.6|112815.1|112765.1|112809.5|112759.5|10
1737582980000|2025-01-22 21:56:20|112810.3|112760.3|112811|112761|112811|112761|112810.3|112760.3|4
1737582990000|2025-01-22 21:56:30|112808.6|112758.6|112810.1|112760.1|112813.2|112763.2|112807.5|112757.5|9
1737583000000|2025-01-22 21:56:40|112810.3|112760.3|112810.1|112760.1|112810.3|112760.3|112810|112760|4
1737583010000|2025-01-22 21:56:50|112812.6|112762.6|112813.2|112763.2|112813.2|112763.2|112808|112758|12
1737583020000|2025-01-22 21:57:00|112812.4|112762.4|112811.3|112761.3|112813.4|112763.4|112808.5|112758.5|23
1737583030000|2025-01-22 21:57:10|112810.5|112760.5|112809.7|112759.7|112810.5|112760.5|112809.7|112759.7|6
1737583040000|2025-01-22 21:57:20|112810.3|112760.3|112810.4|112760.4|112811.3|112761.3|112809.9|112759.9|7
1737583050000|2025-01-22 21:57:30|112810.8|112760.8|112810.1|112760.1|112810.8|112760.8|112810.1|112760.1|5
1737583060000|2025-01-22 21:57:40|112808.9|112758.9|112810.4|112760.4|112810.4|112760.4|112808.6|112758.6|4
1737583070000|2025-01-22 21:57:50|112810.7|112760.7|112862.4|112705.2|112862.4|112760.7|112807.6|112701.2|12
1737583080000|2025-01-22 21:58:00|112862.9|112701.2|112859.9|112711.7|112862.9|112711.7|112859.9|112700.4|14
1737583090000|2025-01-22 21:58:10|112860.4|112712|112860|112712.3|112860.4|112712.7|112859.6|112712|6
1737583100000|2025-01-22 21:58:20|112862|112709.8|112862.9|112710.6|112862.9|112710.7|112860|112709.8|7
1737583110000|2025-01-22 21:58:30|112866.5|112705.8|112868.3|112714.5|112872|112720.7|112865.9|112705.8|10
1737583120000|2025-01-22 21:58:40|112868.4|112715.7|112868.2|112716|112868.5|112716|112868.2|112715.7|5
1737583130000|2025-01-22 21:58:50|112868.3|112715.9|112868.4|112714.6|112868.4|112715.9|112868.3|112714.6|4
1737583140000|2025-01-22 21:59:00|112872.4|112711.4|112866|112709.2|112872.4|112721.7|112866|112709.2|15
1737583150000|2025-01-22 21:59:10|112864.9|112708.6|112865.7|112709.5|112865.7|112709.5|112864.9|112708.6|4
1737583160000|2025-01-22 21:59:20|112865.6|112709.4|112865.7|112709.3|112865.7|112709.4|112865.6|112709.3|4
1737583170000|2025-01-22 21:59:30|112885.3|112691.3|112885.8|112691.1|112886.2|112691.3|112885.3|112690.8|5
1737583180000|2025-01-22 21:59:40|112888.2|112691|112888.2|112694.9|112888.2|112694.9|112888.2|112691|2
1737583190000|2025-01-22 21:59:50|112886.8|112686.8|112891.3|112691.3|112891.7|112691.7|112886.8|112686.8|4
1737583200000|2025-01-22 22:00:00|112892.3|112692.3|112892.3|112692.3|112892.3|112692.3|112892.3|112692.3|1
1737583260000|2025-01-22 22:01:00|112853.8|112653.8|112853.8|112653.8|112853.8|112653.8|112853.8|112653.8|1
1737583310000|2025-01-22 22:01:50|112856.9|112656.9|112856.9|112656.9|112856.9|112656.9|112856.9|112656.9|1
1737583320000|2025-01-22 22:02:00|112844.3|112644.3|112844.3|112644.3|112844.3|112644.3|112844.3|112644.3|1
1737583340000|2025-01-22 22:02:20|112889.8|112689.8|112889.8|112689.8|112889.8|112689.8|112889.8|112689.8|1
1737583360000|2025-01-22 22:02:40|112866.2|112666.2|112866.2|112666.2|112866.2|112666.2|112866.2|112666.2|1
1737583370000|2025-01-22 22:02:50|112866.4|112666.4|112866.4|112666.4|112866.4|112666.4|112866.4|112666.4|1
1737583390000|2025-01-22 22:03:10|112870.7|112670.7|112885.9|112685.9|112885.9|112685.9|112869|112669|4
1737583400000|2025-01-22 22:03:20|112899.6|112699.6|112899.6|112699.6|112899.6|112699.6|112899.6|112699.6|1
1737583410000|2025-01-22 22:03:30|112888.6|112688.6|112859.1|112659.1|112889.6|112689.6|112853.8|112653.8|6
1737583420000|2025-01-22 22:03:40|112859.5|112659.5|112872.8|112672.8|112872.8|112672.8|112851.7|112651.7|8
1737583430000|2025-01-22 22:03:50|112876.7|112676.7|112892.3|112692.3|112892.3|112692.3|112876.7|112676.7|2
1737583440000|2025-01-22 22:04:00|112876.7|112676.7|112876.7|112676.7|112876.7|112676.7|112876.7|112676.7|1
1737583460000|2025-01-22 22:04:20|112881.7|112681.7|112877.3|112677.3|112892.2|112692.2|112863.4|112663.4|6
1737583470000|2025-01-22 22:04:30|112879.3|112679.3|112877.3|112677.3|112879.3|112679.3|112877.3|112677.3|2
1737583480000|2025-01-22 22:04:40|112865.8|112665.8|112865.8|112665.8|112865.8|112665.8|112865.8|112665.8|1
1737583500000|2025-01-22 22:05:00|112894.2|112694.2|112894.2|112694.2|112894.2|112694.2|112894.2|112694.2|1
1737583530000|2025-01-22 22:05:30|112883.7|112683.7|112883.6|112683.6|112883.7|112683.7|112883.6|112683.6|2
1737583540000|2025-01-22 22:05:40|112883.7|112683.7|112885.3|112685.3|112885.3|112685.3|112883.6|112683.6|3
1737583550000|2025-01-22 22:05:50|112886.2|112686.2|112885.6|112685.6|112886.2|112686.2|112884.2|112684.2|6
1737583560000|2025-01-22 22:06:00|112884|112684|112884.9|112684.9|112886.4|112686.4|112884|112684|4
1737583570000|2025-01-22 22:06:10|112883.7|112683.7|112883.6|112683.6|112883.7|112683.7|112883.6|112683.6|4
1737583580000|2025-01-22 22:06:20|112883.7|112683.7|112883.6|112683.6|112883.7|112683.7|112883.6|112683.6|4
1737583590000|2025-01-22 22:06:30|112883.8|112683.8|112883.8|112683.8|112883.9|112683.9|112883.8|112683.8|3
1737583600000|2025-01-22 22:06:40|112883.9|112683.9|112883.9|112683.9|112885.4|112685.4|112883.8|112683.8|5
1737583610000|2025-01-22 22:06:50|112883.8|112683.8|112883.8|112683.8|112883.8|112683.8|112883.8|112683.8|1
1737583620000|2025-01-22 22:07:00|112883.9|112683.9|112883.6|112683.6|112883.9|112683.9|112883.1|112683.1|4
1737583630000|2025-01-22 22:07:10|112883.7|112683.7|112885.1|112685.1|112885.2|112685.2|112883.6|112683.6|5
1737583640000|2025-01-22 22:07:20|112886.4|112686.4|112884.3|112684.3|112886.4|112686.4|112883.8|112683.8|4
1737583650000|2025-01-22 22:07:30|112884.4|112684.4|112884.4|112684.4|112884.4|112684.4|112884.4|112684.4|1
1737583670000|2025-01-22 22:07:50|112884.3|112684.3|112883.8|112683.8|112884.3|112684.3|112883.8|112683.8|2
1737583680000|2025-01-22 22:08:00|112883.9|112683.9|112883.9|112683.9|112883.9|112683.9|112883.9|112683.9|1
1737583690000|2025-01-22 22:08:10|112883.8|112683.8|112883.8|112683.8|112883.8|112683.8|112883.8|112683.8|1
1737583700000|2025-01-22 22:08:20|112883.9|112683.9|112883.8|112683.8|112883.9|112683.9|112883.8|112683.8|2
1737583710000|2025-01-22 22:08:30|112873.4|112673.4|112873.4|112673.4|112873.4|112673.4|112873.4|112673.4|1
1737583720000|2025-01-22 22:08:40|112873.5|112673.5|112873.4|112673.4|112873.5|112673.5|112871.1|112671.1|4
1737583730000|2025-01-22 22:08:50|112873.5|112673.5|112873.4|112673.4|112873.5|112673.5|112873.4|112673.4|4
1737583740000|2025-01-22 22:09:00|112873.5|112673.5|112873.4|112673.4|112873.5|112673.5|112873.4|112673.4|4
1737583750000|2025-01-22 22:09:10|112872.7|112672.7|112873.4|112673.4|112873.5|112673.5|112872.7|112672.7|4
1737583760000|2025-01-22 22:09:20|112873.5|112673.5|112873.4|112673.4|112873.5|112673.5|112873.4|112673.4|4
1737583770000|2025-01-22 22:09:30|112873.6|112673.6|112873.4|112673.4|112873.6|112673.6|112873.4|112673.4|4
1737583780000|2025-01-22 22:09:40|112873.5|112673.5|112873.4|112673.4|112873.5|112673.5|112873.4|112673.4|6
1737583790000|2025-01-22 22:09:50|112873.5|112673.5|112873.4|112673.4|112873.5|112673.5|112873.4|112673.4|2
1737583800000|2025-01-22 22:10:00|112873.5|112673.5|112896.2|112696.2|112896.2|112696.2|112873.4|112673.4|7
1737583810000|2025-01-22 22:10:10|112895.1|112695.1|112895.2|112695.2|112895.2|112695.2|112895.1|112695.1|2
1737583840000|2025-01-22 22:10:40|112895.7|112695.7|112895.6|112695.6|112895.7|112695.7|112895.6|112695.6|2
1737583860000|2025-01-22 22:11:00|112895.9|112695.9|112901.1|112701.1|112905.5|112705.5|112895.6|112695.6|6
1737583870000|2025-01-22 22:11:10|112904.6|112704.6|112905|112705|112905|112705|112904.6|112704.6|3
1737583880000|2025-01-22 22:11:20|112905.5|112705.5|112905.4|112705.4|112905.5|112705.5|112905.4|112705.4|2
1737583890000|2025-01-22 22:11:30|112901.2|112701.2|112901.8|112701.8|112902.6|112702.6|112901.2|112701.2|5
1737583900000|2025-01-22 22:11:40|112904.5|112704.5|112904.4|112704.4|112904.5|112704.5|112901.9|112701.9|4
1737583910000|2025-01-22 22:11:50|112904.3|112704.3|112904.3|112704.3|112904.3|112704.3|112904.3|112704.3|1
1737583920000|2025-01-22 22:12:00|112904.2|112704.2|112889.2|112689.2|112904.2|112704.2|112889.2|112689.2|4
1737583930000|2025-01-22 22:12:10|112889.1|112689.1|112904.1|112704.1|112904.2|112704.2|112889.1|112689.1|3
1737583940000|2025-01-22 22:12:20|112904|112704|112904|112704|112904|112704|112902|112702|3
1737583950000|2025-01-22 22:12:30|112902.1|112702.1|112886.8|112686.8|112904|112704|112886.8|112686.8|3
1737583960000|2025-01-22 22:12:40|112886.7|112686.7|112886.7|112686.7|112886.7|112686.7|112886.7|112686.7|1
1737583970000|2025-01-22 22:12:50|112886.8|112686.8|112886.7|112686.7|112886.8|112686.8|112886.7|112686.7|2
1737583980000|2025-01-22 22:13:00|112886.1|112686.1|112886.8|112686.8|112886.8|112686.8|112886.1|112686.1|4
1737583990000|2025-01-22 22:13:10|112886.9|112686.9|112902.1|112702.1|112902.1|112702.1|112886.7|112686.7|3
1737584000000|2025-01-22 22:13:20|112902.2|112702.2|112902.2|112702.2|112902.3|112702.3|112902.1|112702.1|4
1737584010000|2025-01-22 22:13:30|112901.9|112701.9|112902.1|112702.1|112902.1|112702.1|112901.9|112701.9|2
1737584020000|2025-01-22 22:13:40|112902.2|112702.2|112902.2|112702.2|112902.2|112702.2|112902.1|112702.1|3
1737584030000|2025-01-22 22:13:50|112902.3|112702.3|112902.2|112702.2|112902.3|112702.3|112902.2|112702.2|2
1737584040000|2025-01-22 22:14:00|112902.3|112702.3|112902.3|112702.3|112902.3|112702.3|112902.3|112702.3|1
1737584050000|2025-01-22 22:14:10|112902.4|112702.4|112902.4|112702.4|112902.4|112702.4|112902.3|112702.3|3
1737584060000|2025-01-22 22:14:20|112902.5|112702.5|112902.4|112702.4|112902.5|112702.5|112902.4|112702.4|2
1737584070000|2025-01-22 22:14:30|112902.5|112702.5|112906.4|112706.4|112906.4|112706.4|112886.6|112686.6|3
1737584080000|2025-01-22 22:14:40|112906.5|112706.5|112906.5|112706.5|112906.6|112706.6|112906.4|112706.4|4
1737584090000|2025-01-22 22:14:50|112906.6|112706.6|112906.6|112706.6|112906.6|112706.6|112906.5|112706.5|3
1737584100000|2025-01-22 22:15:00|112902.6|112702.6|112902.6|112702.6|112902.6|112702.6|112902.4|112702.4|3
1737584110000|2025-01-22 22:15:10|112901.1|112701.1|112901|112701|112901.1|112701.1|112900.9|112700.9|3
1737584120000|2025-01-22 22:15:20|112900.9|112700.9|112884.8|112684.8|112900.9|112700.9|112884.8|112684.8|4
1737584130000|2025-01-22 22:15:30|112901|112701|112901.1|112701.1|112901.1|112701.1|112901|112701|2
1737584140000|2025-01-22 22:15:40|112901.2|112701.2|112901.2|112701.2|112901.2|112701.2|112901.2|112701.2|1
1737584160000|2025-01-22 22:16:00|112905.3|112705.3|112905.3|112705.3|112905.3|112705.3|112905.3|112705.3|1
1737584170000|2025-01-22 22:16:10|112905.9|112705.9|112905.4|112705.4|112905.9|112705.9|112905.2|112705.2|4
1737584180000|2025-01-22 22:16:20|112906.1|112706.1|112905.7|112705.7|112906.1|112706.1|112905.7|112705.7|2
1737584190000|2025-01-22 22:16:30|112906.1|112706.1|112905.8|112705.8|112906.1|112706.1|112905.8|112705.8|2
1737584200000|2025-01-22 22:16:40|112905.9|112705.9|112905.9|112705.9|112905.9|112705.9|112905.9|112705.9|1
1737584210000|2025-01-22 22:16:50|112905.8|112705.8|112905.9|112705.9|112905.9|112705.9|112905.8|112705.8|2
1737584220000|2025-01-22 22:17:00|112905.3|112705.3|112905.7|112705.7|112905.7|112705.7|112905.3|112705.3|2
1737584260000|2025-01-22 22:17:40|112905.8|112705.8|112905.7|112705.7|112905.8|112705.8|112905.7|112705.7|2
1737584290000|2025-01-22 22:18:10|112905.8|112705.8|112905.8|112705.8|112905.8|112705.8|112905.8|112705.8|1
1737584310000|2025-01-22 22:18:30|112905.9|112705.9|112912.6|112712.6|112912.6|112712.6|112905.9|112705.9|2
1737584320000|2025-01-22 22:18:40|112912.7|112712.7|112912.7|112712.7|112912.7|112712.7|112912.7|112712.7|1
1737584330000|2025-01-22 22:18:50|112912.6|112712.6|112912.6|112712.6|112912.6|112712.6|112912.6|112712.6|1
1737584410000|2025-01-22 22:20:10|112908.6|112708.6|112908.5|112708.5|112908.6|112708.6|112908.5|112708.5|2
1737584420000|2025-01-22 22:20:20|112908.6|112708.6|112908.6|112708.6|112908.6|112708.6|112908.6|112708.6|1
1737584490000|2025-01-22 22:21:30|112908.5|112708.5|112908.4|112708.4|112908.5|112708.5|112908.4|112708.4|2
1737584520000|2025-01-22 22:22:00|112901.1|112701.1|112901.1|112701.1|112901.1|112701.1|112901.1|112701.1|1
1737584590000|2025-01-22 22:23:10|112905.4|112705.4|112905.4|112705.4|112905.4|112705.4|112905.4|112705.4|1
1737584600000|2025-01-22 22:23:20|112912.7|112712.7|112912.7|112712.7|112912.7|112712.7|112912.7|112712.7|1
1737584620000|2025-01-22 22:23:40|112905.7|112705.7|112905.7|112705.7|112905.7|112705.7|112905.7|112705.7|1
1737584630000|2025-01-22 22:23:50|112905.6|112705.6|112905.6|112705.6|112905.6|112705.6|112905.6|112705.6|1
1737584670000|2025-01-22 22:24:30|112905.7|112705.7|112905.7|112705.7|112905.7|112705.7|112905.7|112705.7|1
1737584710000|2025-01-22 22:25:10|112905.6|112705.6|112905.6|112705.6|112905.6|112705.6|112905.6|112705.6|1
1737584730000|2025-01-22 22:25:30|112905.7|112705.7|112900.1|112700.1|112905.7|112705.7|112900.1|112700.1|3
1737584740000|2025-01-22 22:25:40|112900.5|112700.5|112900.5|112700.5|112900.5|112700.5|112900.5|112700.5|1
1737584770000|2025-01-22 22:26:10|112900.4|112700.4|112900.4|112700.4|112900.4|112700.4|112900.4|112700.4|1
1737584800000|2025-01-22 22:26:40|112900.3|112700.3|112900.3|112700.3|112900.3|112700.3|112900.3|112700.3|1
1737584840000|2025-01-22 22:27:20|112900.6|112700.6|112900.6|112700.6|112900.6|112700.6|112900.6|112700.6|1
1737584880000|2025-01-22 22:28:00|112900.5|112700.5|112900.5|112700.5|112900.5|112700.5|112900.5|112700.5|1
1737584960000|2025-01-22 22:29:20|112900.4|112700.4|112900.4|112700.4|112900.4|112700.4|112900.4|112700.4|1
1737584990000|2025-01-22 22:29:50|112898.3|112698.3|112898.3|112698.3|112898.3|112698.3|112898.3|112698.3|1
1737585000000|2025-01-22 22:30:00|112897.8|112697.8|112898.2|112698.2|112898.2|112698.2|112897.8|112697.8|2
1737585010000|2025-01-22 22:30:10|112897.9|112697.9|112897.8|112697.8|112897.9|112697.9|112897.8|112697.8|2
1737585020000|2025-01-22 22:30:20|112893.7|112693.7|112893.9|112693.9|112893.9|112693.9|112893.7|112693.7|2
1737585030000|2025-01-22 22:30:30|112894.1|112694.1|112894.1|112694.1|112894.1|112694.1|112894.1|112694.1|1
1737585040000|2025-01-22 22:30:40|112894|112694|112894|112694|112894|112694|112894|112694|1
1737585070000|2025-01-22 22:31:10|112893.8|112693.8|112893.8|112693.8|112893.8|112693.8|112893.8|112693.8|1
1737585080000|2025-01-22 22:31:20|112889.4|112689.4|112889.4|112689.4|112889.4|112689.4|112889.4|112689.4|1
1737585090000|2025-01-22 22:31:30|112889.2|112689.2|112893.8|112693.8|112893.8|112693.8|112889.2|112689.2|3
1737585100000|2025-01-22 22:31:40|112889.1|112689.1|112889.1|112689.1|112889.1|112689.1|112889.1|112689.1|1
1737585110000|2025-01-22 22:31:50|112889|112689|112889|112689|112889|112689|112889|112689|1
1737585120000|2025-01-22 22:32:00|112893.5|112693.5|112888.7|112688.7|112893.5|112693.5|112888.7|112688.7|3
1737585130000|2025-01-22 22:32:10|112888.6|112688.6|112888.6|112688.6|112888.6|112688.6|112888.6|112688.6|1
1737585170000|2025-01-22 22:32:50|112888.5|112688.5|112888.5|112688.5|112888.5|112688.5|112888.5|112688.5|1
1737585180000|2025-01-22 22:33:00|112893.1|112693.1|112887.6|112687.6|112893.1|112693.1|112887.6|112687.6|2
1737585200000|2025-01-22 22:33:20|112887.4|112687.4|112887.3|112687.3|112909.1|112709.1|112887.3|112687.3|3
1737585210000|2025-01-22 22:33:30|112882.5|112682.5|112848.6|112648.6|112882.9|112682.9|112839.1|112639.1|7
1737585220000|2025-01-22 22:33:40|112851.3|112651.3|112841.9|112641.9|112851.7|112651.7|112836.6|112636.6|11
1737585230000|2025-01-22 22:33:50|112842.1|112642.1|112815.5|112615.5|112842.1|112642.1|112815.2|112615.2|5
1737585240000|2025-01-22 22:34:00|112815.6|112615.6|112817.6|112617.6|112817.6|112617.6|112815.6|112615.6|5
1737585250000|2025-01-22 22:34:10|112817.4|112617.4|112817.7|112617.7|112817.7|112617.7|112817.4|112617.4|3
1737585270000|2025-01-22 22:34:30|112817.5|112617.5|112848|112648|112848|112648|112817.5|112617.5|5
1737585280000|2025-01-22 22:34:40|112848.7|112648.7|112852|112652|112852.3|112652.3|112848.7|112648.7|9
1737585290000|2025-01-22 22:34:50|112852.1|112652.1|112850.7|112650.7|112852.1|112652.1|112850.3|112650.3|8
1737585300000|2025-01-22 22:35:00|112850.8|112650.8|112847.8|112647.8|112850.8|112650.8|112847.6|112647.6|7
1737585310000|2025-01-22 22:35:10|112848|112648|112820.7|112620.7|112850|112650|112820.7|112620.7|7
1737585320000|2025-01-22 22:35:20|112820.8|112620.8|112821|112621|112821|112621|112820.8|112620.8|6
1737585330000|2025-01-22 22:35:30|112821.1|112621.1|112821.1|112621.1|112821.1|112621.1|112821.1|112621.1|1
1737585340000|2025-01-22 22:35:40|112821|112621|112821.4|112621.4|112821.4|112621.4|112820.8|112620.8|4
1737585350000|2025-01-22 22:35:50|112822.4|112622.4|112822.1|112622.1|112822.4|112622.4|112822.1|112622.1|2
1737585360000|2025-01-22 22:36:00|112818.2|112618.2|112822.2|112622.2|112822.2|112622.2|112817.3|112617.3|6
1737585370000|2025-01-22 22:36:10|112822.3|112622.3|112822.2|112622.2|112822.3|112622.3|112822.2|112622.2|2
1737585380000|2025-01-22 22:36:20|112822.3|112622.3|112830.2|112630.2|112830.3|112630.3|112822.3|112622.3|6
1737585390000|2025-01-22 22:36:30|112832.9|112632.9|112833|112633|112833|112633|112832.9|112632.9|2
1737585400000|2025-01-22 22:36:40|112832.9|112632.9|112871.9|112671.9|112871.9|112671.9|112832.9|112632.9|10
1737585410000|2025-01-22 22:36:50|112870.7|112670.7|112879.9|112679.9|112884.7|112684.7|112870.7|112670.7|4
1737585420000|2025-01-22 22:37:00|112887.8|112687.8|112889.4|112689.4|112889.4|112689.4|112887.8|112687.8|2
1737585430000|2025-01-22 22:37:10|112910.5|112710.5|112896.4|112696.4|112915.6|112715.6|112896.4|112696.4|6
1737585440000|2025-01-22 22:37:20|112894|112694|112897.2|112697.2|112897.6|112697.6|112894|112694|5
1737585450000|2025-01-22 22:37:30|112895.1|112695.1|112895.4|112695.4|112895.6|112695.6|112893.2|112693.2|6
1737585460000|2025-01-22 22:37:40|112888.7|112688.7|112888.7|112688.7|112889.3|112689.3|112888.1|112688.1|7
1737585470000|2025-01-22 22:37:50|112888|112688|112896.3|112696.3|112896.3|112696.3|112888|112688|3
1737585480000|2025-01-22 22:38:00|112896.1|112696.1|112877.1|112677.1|112896.2|112696.2|112877.1|112677.1|6
1737585490000|2025-01-22 22:38:10|112877|112677|112878.9|112678.9|112878.9|112678.9|112877|112677|2
1737585510000|2025-01-22 22:38:30|112879|112679|112879|112679|112879|112679|112879|112679|1
1737585530000|2025-01-22 22:38:50|112879.1|112679.1|112879.1|112679.1|112879.1|112679.1|112879.1|112679.1|1
1737585540000|2025-01-22 22:39:00|112879.2|112679.2|112879.2|112679.2|112879.2|112679.2|112879.2|112679.2|1
1737585560000|2025-01-22 22:39:20|112879.3|112679.3|112879.3|112679.3|112879.3|112679.3|112879.3|112679.3|1
1737585570000|2025-01-22 22:39:30|112879.4|112679.4|112879.4|112679.4|112879.4|112679.4|112879.4|112679.4|1
1737585580000|2025-01-22 22:39:40|112879.5|112679.5|112879.5|112679.5|112879.5|112679.5|112879.5|112679.5|1
1737585590000|2025-01-22 22:39:50|112879.6|112679.6|112879.4|112679.4|112879.6|112679.6|112879.4|112679.4|2
1737585610000|2025-01-22 22:40:10|112879.3|112679.3|112879.3|112679.3|112879.3|112679.3|112879.3|112679.3|1
1737585630000|2025-01-22 22:40:30|112879.5|112679.5|112876.5|112676.5|112879.5|112679.5|112876.5|112676.5|2
1737585640000|2025-01-22 22:40:40|112876.2|112676.2|112876.2|112676.2|112876.2|112676.2|112876.2|112676.2|1
1737585650000|2025-01-22 22:40:50|112876|112676|112876.3|112676.3|112876.5|112676.5|112876|112676|4
1737585660000|2025-01-22 22:41:00|112876.1|112676.1|112875.8|112675.8|112876.1|112676.1|112875.8|112675.8|2
1737585670000|2025-01-22 22:41:10|112875.7|112675.7|112875.8|112675.8|112875.8|112675.8|112875.7|112675.7|2
1737585680000|2025-01-22 22:41:20|112875.5|112675.5|112875.4|112675.4|112875.5|112675.5|112875.4|112675.4|2
1737585690000|2025-01-22 22:41:30|112875.2|112675.2|112875|112675|112875.2|112675.2|112875|112675|2
1737585700000|2025-01-22 22:41:40|112874.7|112674.7|112874.7|112674.7|112874.7|112674.7|112874.7|112674.7|1
1737585710000|2025-01-22 22:41:50|112874.6|112674.6|112874.3|112674.3|112874.6|112674.6|112874.3|112674.3|3
1737585720000|2025-01-22 22:42:00|112874.4|112674.4|112874.2|112674.2|112874.4|112674.4|112874.2|112674.2|3
1737585730000|2025-01-22 22:42:10|112874.1|112674.1|112874.1|112674.1|112874.1|112674.1|112874.1|112674.1|1
1737585740000|2025-01-22 22:42:20|112873.9|112673.9|112873.8|112673.8|112873.9|112673.9|112873.8|112673.8|2
1737585750000|2025-01-22 22:42:30|112873.7|112673.7|112873.6|112673.6|112873.7|112673.7|112873.6|112673.6|2
1737585760000|2025-01-22 22:42:40|112873.5|112673.5|112873.3|112673.3|112873.5|112673.5|112873.3|112673.3|2
1737585770000|2025-01-22 22:42:50|112873.1|112673.1|112873.1|112673.1|112873.1|112673.1|112873.1|112673.1|1
1737585780000|2025-01-22 22:43:00|112872.8|112672.8|112872.6|112672.6|112872.8|112672.8|112872.6|112672.6|3
1737585790000|2025-01-22 22:43:10|112872.5|112672.5|112872.3|112672.3|112872.5|112672.5|112872.3|112672.3|2
1737585800000|2025-01-22 22:43:20|112872.2|112672.2|112872.1|112672.1|112872.2|112672.2|112872.1|112672.1|2
1737585810000|2025-01-22 22:43:30|112872|112672|112871.9|112671.9|112872|112672|112871.9|112671.9|2
1737585820000|2025-01-22 22:43:40|112871.8|112671.8|112871.7|112671.7|112871.8|112671.8|112871.7|112671.7|2
1737585830000|2025-01-22 22:43:50|112871.5|112671.5|112871.4|112671.4|112871.5|112671.5|112871.4|112671.4|2
1737585840000|2025-01-22 22:44:00|112871.3|112671.3|112871.3|112671.3|112871.3|112671.3|112871.3|112671.3|1
1737585850000|2025-01-22 22:44:10|112871.2|112671.2|112871.1|112671.1|112871.2|112671.2|112871.1|112671.1|2
1737585860000|2025-01-22 22:44:20|112871|112671|112867.6|112667.6|112871|112671|112865.8|112665.8|5
1737585870000|2025-01-22 22:44:30|112867.5|112667.5|112867.7|112667.7|112867.7|112667.7|112867.5|112667.5|3
1737585880000|2025-01-22 22:44:40|112867.6|112667.6|112867.7|112667.7|112867.7|112667.7|112867.6|112667.6|2
1737585890000|2025-01-22 22:44:50|112867.5|112667.5|112867.5|112667.5|112867.5|112667.5|112867.5|112667.5|1
1737585900000|2025-01-22 22:45:00|112868.6|112668.6|112867.9|112667.9|112868.6|112668.6|112867.7|112667.7|4
1737585910000|2025-01-22 22:45:10|112867.6|112667.6|112867.7|112667.7|112867.7|112667.7|112867.6|112667.6|2
1737585920000|2025-01-22 22:45:20|112862.5|112662.5|112867.6|112667.6|112867.6|112667.6|112862.5|112662.5|2
1737585940000|2025-01-22 22:45:40|112840.3|112640.3|112808.2|112608.2|112840.3|112640.3|112807.8|112607.8|5
1737585950000|2025-01-22 22:45:50|112812.1|112612.1|112866.7|112666.7|112866.7|112666.7|112812|112612|6
1737585960000|2025-01-22 22:46:00|112861.5|112661.5|112866.7|112666.7|112866.7|112666.7|112861.3|112661.3|3
1737585970000|2025-01-22 22:46:10|112889|112689|112884.1|112684.1|112889|112689|112883.9|112683.9|3
1737585980000|2025-01-22 22:46:20|112883.4|112683.4|112885.5|112685.5|112885.5|112685.5|112883.4|112683.4|4
1737585990000|2025-01-22 22:46:30|112885.2|112685.2|112905.4|112705.4|112905.4|112705.4|112885.2|112685.2|2
1737586000000|2025-01-22 22:46:40|112905.1|112705.1|112905.3|112705.3|112905.3|112705.3|112905.1|112705.1|2
1737586010000|2025-01-22 22:46:50|112907.2|112707.2|112907.2|112707.2|112907.2|112707.2|112907.2|112707.2|1
1737586030000|2025-01-22 22:47:10|112889.7|112689.7|112886.6|112686.6|112889.7|112689.7|112886.6|112686.6|3
1737586040000|2025-01-22 22:47:20|112886.7|112686.7|112886.6|112686.6|112886.7|112686.7|112886.6|112686.6|2
1737586060000|2025-01-22 22:47:40|112886.8|112686.8|112901.3|112701.3|112901.3|112701.3|112886.7|112686.7|3
1737586080000|2025-01-22 22:48:00|112901.5|112701.5|112901.4|112701.4|112901.5|112701.5|112901.4|112701.4|2
1737586090000|2025-01-22 22:48:10|112901.5|112701.5|112902.7|112702.7|112903.9|112703.9|112901.5|112701.5|3
1737586100000|2025-01-22 22:48:20|112903.8|112703.8|112902.8|112702.8|112903.8|112703.8|112902.2|112702.2|4
1737586110000|2025-01-22 22:48:30|112902.6|112702.6|112902.6|112702.6|112902.6|112702.6|112902.6|112702.6|1
1737586120000|2025-01-22 22:48:40|112901.2|112701.2|112901.9|112701.9|112901.9|112701.9|112901.2|112701.2|2
1737586140000|2025-01-22 22:49:00|112902.8|112702.8|112902.4|112702.4|112902.8|112702.8|112902.4|112702.4|2
1737586150000|2025-01-22 22:49:10|112902.3|112702.3|112902.4|112702.4|112902.4|112702.4|112902.3|112702.3|2
1737586160000|2025-01-22 22:49:20|112903.1|112703.1|112902.7|112702.7|112903.1|112703.1|112902.7|112702.7|2
1737586170000|2025-01-22 22:49:30|112900.8|112700.8|112901.8|112701.8|112901.8|112701.8|112900.8|112700.8|3
1737586180000|2025-01-22 22:49:40|112903.9|112703.9|112902.8|112702.8|112903.9|112703.9|112902.8|112702.8|3
1737586190000|2025-01-22 22:49:50|112902|112702|112902.7|112702.7|112903.1|112703.1|112902|112702|6
1737586200000|2025-01-22 22:50:00|112902.5|112702.5|112902.6|112702.6|112902.6|112702.6|112902.5|112702.5|4
1737586210000|2025-01-22 22:50:10|112902.5|112702.5|112902.4|112702.4|112902.5|112702.5|112902.3|112702.3|3
1737586230000|2025-01-22 22:50:30|112902.1|112702.1|112902.3|112702.3|112902.3|112702.3|112902.1|112702.1|2
1737586240000|2025-01-22 22:50:40|112903.4|112703.4|112904.2|112704.2|112904.2|112704.2|112903.4|112703.4|2
1737586260000|2025-01-22 22:51:00|112904.3|112704.3|112904.2|112704.2|112904.3|112704.3|112904.2|112704.2|2
1737586290000|2025-01-22 22:51:30|112904.4|112704.4|112904.3|112704.3|112904.4|112704.4|112904.3|112704.3|2
1737586300000|2025-01-22 22:51:40|112904.6|112704.6|112904.7|112704.7|112904.7|112704.7|112904.6|112704.6|2
1737586330000|2025-01-22 22:52:10|112904.8|112704.8|112904.8|112704.8|112904.8|112704.8|112904.8|112704.8|1
1737586340000|2025-01-22 22:52:20|112886.8|112686.8|112886.8|112686.8|112886.8|112686.8|112886.8|112686.8|1
1737586350000|2025-01-22 22:52:30|112905.2|112705.2|112905.2|112705.2|112905.2|112705.2|112905.2|112705.2|1
1737586360000|2025-01-22 22:52:40|112905.4|112705.4|112905.3|112705.3|112905.4|112705.4|112905.3|112705.3|2
1737586370000|2025-01-22 22:52:50|112905.4|112705.4|112905.3|112705.3|112905.4|112705.4|112905.3|112705.3|2
1737586380000|2025-01-22 22:53:00|112886.8|112686.8|112886.8|112686.8|112886.8|112686.8|112886.8|112686.8|1
1737586400000|2025-01-22 22:53:20|112886.9|112686.9|112886.9|112686.9|112886.9|112686.9|112886.9|112686.9|1
1737586410000|2025-01-22 22:53:30|112886.8|112686.8|112886.8|112686.8|112905.3|112705.3|112886.8|112686.8|3
1737586420000|2025-01-22 22:53:40|112905.3|112705.3|112905.3|112705.3|112905.3|112705.3|112905.3|112705.3|1
1737586430000|2025-01-22 22:53:50|112886.8|112686.8|112886.8|112686.8|112886.8|112686.8|112886.8|112686.8|1
1737586440000|2025-01-22 22:54:00|112905.3|112705.3|112886.8|112686.8|112905.3|112705.3|112886.8|112686.8|2
1737586500000|2025-01-22 22:55:00|112893.7|112693.7|112892.8|112692.8|112893.8|112693.8|112892.8|112692.8|4
1737586510000|2025-01-22 22:55:10|112893|112693|112893|112693|112911.3|112711.3|112892.9|112692.9|4
1737586520000|2025-01-22 22:55:20|112893.2|112693.2|112909.9|112709.9|112910.1|112710.1|112891.2|112691.2|10
1737586530000|2025-01-22 22:55:30|112909.6|112709.6|112909.7|112709.7|112909.7|112709.7|112909.6|112709.6|2
1737586540000|2025-01-22 22:55:40|112909.3|112709.3|112909.5|112709.5|112909.5|112709.5|112909.3|112709.3|2
1737586550000|2025-01-22 22:55:50|112909.1|112709.1|112909.1|112709.1|112909.2|112709.2|112909.1|112709.1|3
1737586560000|2025-01-22 22:56:00|112909.2|112709.2|112908.8|112708.8|112909.2|112709.2|112892.6|112692.6|8
1737586570000|2025-01-22 22:56:10|112908.6|112708.6|112909.8|112709.8|112909.8|112709.8|112908.6|112708.6|3
1737586580000|2025-01-22 22:56:20|112908.5|112708.5|112894.3|112694.3|112909.8|112709.8|112894.3|112694.3|11
1737586590000|2025-01-22 22:56:30|112908.4|112708.4|112907.9|112707.9|112908.4|112708.4|112907.9|112707.9|6
1737586600000|2025-01-22 22:56:40|112908.3|112708.3|112908.2|112708.2|112908.3|112708.3|112908.2|112708.2|2
1737586610000|2025-01-22 22:56:50|112908.1|112708.1|112908.1|112708.1|112908.3|112708.3|112908.1|112708.1|4
1737586620000|2025-01-22 22:57:00|112908|112708|112907.8|112707.8|112908|112708|112907.8|112707.8|2
1737586630000|2025-01-22 22:57:10|112907.5|112707.5|112907.4|112707.4|112907.5|112707.5|112907.4|112707.4|2
1737586640000|2025-01-22 22:57:20|112907.3|112707.3|112908.4|112708.4|112909|112709|112907.3|112707.3|5
1737586650000|2025-01-22 22:57:30|112908.3|112708.3|112908|112708|112908.3|112708.3|112908|112708|2
1737586660000|2025-01-22 22:57:40|112907.9|112707.9|112908.2|112708.2|112908.2|112708.2|112907.9|112707.9|2
1737586670000|2025-01-22 22:57:50|112908.4|112708.4|112908.3|112708.3|112908.4|112708.4|112908.3|112708.3|2
1737586680000|2025-01-22 22:58:00|112908.6|112708.6|112908.5|112708.5|112908.6|112708.6|112908.5|112708.5|2
1737586690000|2025-01-22 22:58:10|112908.4|112708.4|112908.4|112708.4|112908.4|112708.4|112908.4|112708.4|1
1737586700000|2025-01-22 22:58:20|112908.3|112708.3|112908.4|112708.4|112908.4|112708.4|112908.3|112708.3|2
1737586710000|2025-01-22 22:58:30|112908.3|112708.3|112908.7|112708.7|112908.7|112708.7|112908.3|112708.3|5
1737586720000|2025-01-22 22:58:40|112908.6|112708.6|112908.6|112708.6|112908.6|112708.6|112908.6|112708.6|1
1737586730000|2025-01-22 22:58:50|112909.6|112709.6|112923.9|112723.9|112925.8|112725.8|112909.6|112709.6|11
1737586740000|2025-01-22 22:59:00|112920.7|112720.7|112920.3|112720.3|112920.7|112720.7|112920.3|112720.3|4
1737586750000|2025-01-22 22:59:10|112920.2|112720.2|112920.3|112720.3|112920.5|112720.5|112920.2|112720.2|6
1737586760000|2025-01-22 22:59:20|112916.6|112716.6|112899|112699|112917|112717|112899|112699|7
1737586770000|2025-01-22 22:59:30|112899.1|112699.1|112899|112699|112899.2|112699.2|112899|112699|4
1737586780000|2025-01-22 22:59:40|112898.6|112698.6|112899.8|112699.8|112899.8|112699.8|112898.6|112698.6|2
1737586790000|2025-01-22 22:59:50|112900.1|112700.1|112926.7|112726.7|112926.7|112726.7|112900.1|112700.1|5
1737586800000|2025-01-22 23:00:00|112967.6|112767.6|112988.9|112788.9|112989.6|112789.6|112922.6|112722.6|19
1737586810000|2025-01-22 23:00:10|112993.2|112793.2|112948.3|112748.3|112993.2|112793.2|112925|112725|12
1737586820000|2025-01-22 23:00:20|112947|112747|113040.4|112840.4|113049.8|112849.8|112944.1|112744.1|15
1737586830000|2025-01-22 23:00:30|113041.4|112841.4|113038|112838|113060.6|112860.6|112935.2|112735.2|21
1737586840000|2025-01-22 23:00:40|113037.8|112837.8|113110|112910|113110|112910|112936.2|112736.2|13
1737586850000|2025-01-22 23:00:50|113116.1|112916.1|112946.4|112746.4|113116.1|112916.1|112945|112745|20
1737586860000|2025-01-22 23:01:00|112936.7|112736.7|112934.5|112735.1|112940.3|112740.3|112920.1|112729.4|21
1737586870000|2025-01-22 23:01:10|112933.3|112733.3|112924.4|112730.2|112933.3|112733.3|112924.4|112729.6|4
1737586880000|2025-01-22 23:01:20|112924.1|112730.5|112923.8|112727|112935.6|112735.6|112923.1|112725.7|10
1737586890000|2025-01-22 23:01:30|112931.9|112731.9|112944.2|112744.2|112951.6|112751.6|112914.8|112723.6|18
1737586900000|2025-01-22 23:01:40|112939.6|112739.6|112940.1|112740.1|112941.4|112741.4|112928.8|112728.8|9
1737586910000|2025-01-22 23:01:50|112941|112741|112934.1|112742.4|112941|112742.4|112932.4|112740.1|8
1737586920000|2025-01-22 23:02:00|112927.8|112742.5|112928.8|112737.1|112945.3|112745.3|112927.8|112735.1|15
1737586930000|2025-01-22 23:02:10|112928.6|112737.3|112928|112737.4|112928.6|112737.4|112928|112737|6
1737586940000|2025-01-22 23:02:20|112928.4|112738.1|112935.6|112735.6|112935.7|112738.1|112928.4|112735.6|5
1737586950000|2025-01-22 23:02:30|112935.7|112735.9|112934.7|112736.4|112935.7|112737.6|112934.7|112735.9|6
1737586960000|2025-01-22 23:02:40|112934.5|112736.7|112934|112737.1|112934.5|112737.1|112934|112736.7|4
1737586970000|2025-01-22 23:02:50|112928.1|112741.9|112927.7|112742.2|112928.1|112742.2|112927.7|112741.9|5
1737586980000|2025-01-22 23:03:00|112944.4|112746.9|112944.6|112747.8|112947.2|112748.5|112944.4|112745.9|9
1737586990000|2025-01-22 23:03:10|112944.5|112747.9|112926.9|112744.1|112947.9|112750.5|112926.9|112743.1|11
1737587000000|2025-01-22 23:03:20|112932|112740.8|112961.2|112761.2|112963|112763|112931.8|112739.3|11
1737587010000|2025-01-22 23:03:30|112961.6|112761.6|112939.7|112749.3|112961.6|112761.6|112934.3|112745.1|14
1737587020000|2025-01-22 23:03:40|112962.4|112755.7|112928.9|112749.2|112962.4|112762.4|112928.9|112747.9|7
1737587030000|2025-01-22 23:03:50|112929.1|112749.8|112928.9|112750|112929.1|112750|112928.9|112749.8|4
1737587040000|2025-01-22 23:04:00|112928.8|112750.1|112929.6|112750.3|112929.9|112750.3|112928.7|112750.1|6
1737587050000|2025-01-22 23:04:10|112929.8|112750.4|112936.7|112750.3|112936.9|112750.4|112928.6|112750|8
1737587060000|2025-01-22 23:04:20|112936.4|112750.5|112936.6|112750.7|112940.3|112750.7|112936.3|112750.5|6
1737587070000|2025-01-22 23:04:30|112934.6|112752.3|112965.9|112765.9|112967.9|112767.9|112933.9|112750.7|14
1737587080000|2025-01-22 23:04:40|112952.8|112756.4|112953.2|112756.6|112953.2|112756.6|112952.8|112756.4|3
1737587090000|2025-01-22 23:04:50|112953.1|112756.7|112942.7|112756.4|112955.5|112757.7|112942.7|112756.4|10
1737587100000|2025-01-22 23:05:00|112942.9|112756.3|112924.6|112754.2|112946.1|112756.3|112924.6|112753.3|7
1737587110000|2025-01-22 23:05:10|112925.8|112755.3|112926.3|112755.4|112933|112757.8|112924.6|112755.3|13
1737587120000|2025-01-22 23:05:20|112926.2|112754.8|112907.1|112778.7|112936.3|112778.7|112907.1|112754.8|3
1737587130000|2025-01-22 23:05:30|112906.8|112778.5|112906.8|112778.5|112906.8|112778.5|112906.8|112778.5|2
1737587140000|2025-01-22 23:05:40|112906.7|112778.4|112906.7|112778.4|112906.7|112779.7|112906.7|112778.4|3
1737587150000|2025-01-22 23:05:50|112906.9|112779.7|112906.9|112778.7|112906.9|112780|112906.9|112778.7|5
1737587160000|2025-01-22 23:06:00|112906.8|112780|112906.8|112778.8|112906.8|112780|112906.8|112778.7|6
1737587170000|2025-01-22 23:06:10|112935.9|112755.3|112935.9|112755.3|112935.9|112755.3|112935.9|112755.3|1
1737587180000|2025-01-22 23:06:20|112935.4|112755.7|112901.7|112775.3|112935.4|112777.9|112901.7|112755.7|11
1737587190000|2025-01-22 23:06:30||112775.4||112775.4||112775.4||112775.4|1
1737587200000|2025-01-22 23:06:40|112901|112774.1|112901.7|112775.5|112901.7|112775.5|112901|112773.5|5
1737587210000|2025-01-22 23:06:50|112930.6|112774.3|112930.3|112753.1|112930.6|112775.5|112930.3|112753.1|4
1737587230000|2025-01-22 23:07:10|112930.2|112751.5|112902.7|112776.9|112930.2|112776.9|112902.2|112751.5|8
1737587240000|2025-01-22 23:07:20|112925.5|112781.1|112922.3|112781.2|112925.5|112781.2|112922.3|112781.1|4
1737587250000|2025-01-22 23:07:30||112781.3||112781.3||112781.3||112781.3|1
1737587260000|2025-01-22 23:07:40|112922.4|112780.2|112920.6|112780.2|112925.4|112780.2|112920.6|112780.2|5
1737587270000|2025-01-22 23:07:50|112963.2|112763.2|112966.8|112766.8|112974.6|112774.6|112963.2|112763.2|7
1737587280000|2025-01-22 23:08:00|112966.7|112766.7|112966.8|112766.8|112966.8|112766.8|112966.6|112766.6|3
1737587290000|2025-01-22 23:08:10|112922.1|112781|112922.1|112781|112922.1|112781|112922.1|112781|1
1737587310000|2025-01-22 23:08:30|112872.9|112822.9|112872.9|112822.9|112872.9|112822.9|112872.9|112822.9|1
1737587320000|2025-01-22 23:08:40|112969|112769|112969|112769|112969|112769|112969|112769|1
1737587330000|2025-01-22 23:08:50|112969.2|112769.2|112963.6|112763.6|112969.7|112769.7|112963.6|112763.6|7
1737587340000|2025-01-22 23:09:00|112963.5|112763.5|112919.1|112778.5|112963.8|112778.5|112919.1|112763.5|4
1737587350000|2025-01-22 23:09:10|112919||112919||112919||112919||1
1737587370000|2025-01-22 23:09:30|112918.9|112778.6|112918.9|112778.6|112918.9|112778.6|112918.9|112778.6|2
1737587380000|2025-01-22 23:09:40|112963.7|112763.7|112963.6|112763.6|112963.7|112763.7|112963.6|112763.6|2
1737587390000|2025-01-22 23:09:50|112963.7|112763.7|112968|112768|112974.2|112774.2|112963.7|112763.7|6
1737587400000|2025-01-22 23:10:00|112963.8|112763.8|112919.1|112779.5|112968|112779.5|112919.1|112763.8|6
1737587410000|2025-01-22 23:10:10|112920.6|112779.6|112920.3|112779.6|112920.6|112779.6|112920.3|112779.6|3
1737587420000|2025-01-22 23:10:20|112920.5|112779.7|112919|112779.7|112920.5|112779.7|112919|112779.7|3
1737587430000|2025-01-22 23:10:30|112919.1|112764.8|112964.5|112764.5|112964.8|112764.8|112919.1|112764.5|3
1737587440000|2025-01-22 23:10:40|112965.5|112765.5|112963.4|112763.4|112965.5|112765.5|112963.4|112763.4|7
1737587450000|2025-01-22 23:10:50|112963.1|112763.1|112916.4|112777.5|112964.4|112777.5|112916.4|112763.1|4
1737587460000|2025-01-22 23:11:00|112916|112777.4|112917.8|112780|112920.9|112782.1|112905.9|112777.4|9
1737587470000|2025-01-22 23:11:10|112919.3|112781.2|112921.7|112782.5|112924.5|112820.2|112870.2|112781.2|12
1737587480000|2025-01-22 23:11:20|112921.8|112780.7|112919.7|112782|112921.8|112782|112905.8|112780.7|4
1737587490000|2025-01-22 23:11:30|112919.8|112781.9|112919.9|112781.8|112919.9|112818.9|112868.9|112780.6|6
1737587500000|2025-01-22 23:11:40|112920|112781.7|112962.6|112762.6|112962.6|112781.7|112920|112762.4|5
1737587510000|2025-01-22 23:11:50|112962.7|112762.7|112962.6|112762.6|112962.7|112762.7|112962.6|112762.6|2
1737587520000|2025-01-22 23:12:00|112962.4|112762.4|112918.2|112780|112962.6|112780|112918.2|112762.4|4
1737587530000|2025-01-22 23:12:10|112918.3|112779.9|112870.5|112820.5|112918.3|112820.5|112870.5|112779.9|3
1737587540000|2025-01-22 23:12:20|112918.3|112781.2|112922.8|112785.8|112929.6|112824|112874|112781.2|17
1737587550000|2025-01-22 23:12:30|112923|112785.6|112923|112785.7|112923|112785.7|112923|112785.6|3
1737587560000|2025-01-22 23:12:40||112785.6||112785.6||112785.6||112785.6|1
1737587570000|2025-01-22 23:12:50|112967.5|112767.5|112966.3|112771|112967.5|112771|112966.3|112767.5|2
1737587580000|2025-01-22 23:13:00|112966.5|112770.8|112929.9|112792.9|112970.7|112825.6|112875.6|112767.5|18
1737587590000|2025-01-22 23:13:10|112930.1|112792.7|112930.8|112792.4|112930.8|112792.7|112930.1|112792.4|3
1737587600000|2025-01-22 23:13:20|112929.1|112821|112927.4|112795.9|112937|112821|112871|112794.3|15
1737587610000|2025-01-22 23:13:30|112928.5|112794.6|112928|112796.7|112928.5|112831.4|112881.4|112794.6|9
1737587620000|2025-01-22 23:13:40|112879.5|112829.5|112931.5|112792.2|112936.2|112832.9|112879.5|112792.2|9
1737587630000|2025-01-22 23:13:50|112930.2|112790.9|112930|112792.4|112933.2|112792.4|112930|112790.9|8
1737587640000|2025-01-22 23:14:00|112930.6||112930.6||112930.6||112930.6||1
1737587650000|2025-01-22 23:14:10|112974.7|112774.7|112974.8|112774.8|112974.8|112774.8|112974.7|112774.7|2
1737587660000|2025-01-22 23:14:20|112979.5|112779.5|112979.5|112779.5|112979.5|112779.5|112979.5|112779.5|1
1737587670000|2025-01-22 23:14:30|112979.6|112779.6|112943.9|112770.6|112979.6|112779.6|112943.9|112770.6|8
1737587680000|2025-01-22 23:14:40|112881.5|112831.5|112881.5|112831.5|112881.5|112831.5|112881.5|112831.5|1
1737587690000|2025-01-22 23:14:50|112881.6|112831.6|112933.7|112796.3|112935.5|112831.6|112881.6|112795.1|10
1737587700000|2025-01-22 23:15:00|112935.5|112796.1|112866|112816|112935.5|112836.6|112864.1|112796.1|16
1737587710000|2025-01-22 23:15:10|112865.1|112815.1|112978|112778|112978|112836.6|112865|112778|5
1737587720000|2025-01-22 23:15:20|112927.2|112771.1|112976.8|112776.8|112979.4|112782.2|112926.3|112769.2|14
1737587730000|2025-01-22 23:15:30|112926.5|112769.1|112866.1|112816.1|112976.3|112816.2|112866.1|112769.1|4
1737587740000|2025-01-22 23:15:40|112864.9|112814.9|112866.1|112816.1|112887.4|112837.4|112864.9|112814.9|7
1737587760000|2025-01-22 23:16:00|112866|112816|112976.7|112776.7|112976.7|112823.3|112864.8|112776.7|6
1737587770000|2025-01-22 23:16:10|112979|112779|112978|112778|112980.3|112780.3|112978|112778|3
1737587780000|2025-01-22 23:16:20|112980.3|112780.3|112977.1|112777.1|112980.3|112780.3|112976.7|112776.7|8
1737587790000|2025-01-22 23:16:30|112866|112816|112865.9|112815.9|112887.3|112837.3|112865.9|112815.9|4
1737587800000|2025-01-22 23:16:40|112893.4|112843.4|112915.3|112786.6|112917.5|112843.4|112860.4|112786.6|15
1737587810000|2025-01-22 23:16:50|112913|112784.2|112915.2|112789.1|112917.7|112820.3|112870.3|112784.2|13
1737587820000|2025-01-22 23:17:00|112915.8|112786.4|112917.1|112788.7|112918.1|112821.5|112871.5|112786.4|7
1737587830000|2025-01-22 23:17:10|112859.1|112809.1|112869.4|112819.4|112871.6|112821.6|112859.1|112809.1|6
1737587840000|2025-01-22 23:17:20|112870.8|112820.8|112912.6|112787.1|112912.6|112824.6|112868.2|112787|6
1737587850000|2025-01-22 23:17:30||112787||112787||112787||112787|1
1737587860000|2025-01-22 23:17:40|112868.4|112818.4|112950|112763|112950|112818.4|112867.8|112755.5|7
1737587870000|2025-01-22 23:17:50|112961.7|112761.3|112863.8|112813.8|112961.7|112820.1|112855.7|112761.3|13
1737587880000|2025-01-22 23:18:00|112862.5|112812.5|112858.3|112808.3|112866.8|112816.8|112845.7|112795.7|13
1737587910000|2025-01-22 23:18:30|112858.2|112808.2|112858.1|112808.1|112870.2|112820.2|112858.1|112808.1|8
1737587920000|2025-01-22 23:18:40|112858|112808|112864.6|112814.6|112870.5|112820.5|112856.5|112806.5|7
1737587930000|2025-01-22 23:18:50|112870.5|112820.5|112870.5|112820.5|112870.5|112820.5|112870.5|112820.5|1
1737587940000|2025-01-22 23:19:00|112875.7|112825.7|112849.8|112799.8|112875.7|112825.7|112849.8|112799.8|6
1737587950000|2025-01-22 23:19:10|112849.9|112799.9|112859.2|112809.2|112865.4|112815.4|112846.2|112796.2|12
1737587960000|2025-01-22 23:19:20|112857.7|112807.7|112865.4|112815.4|112865.4|112815.4|112856.9|112806.9|12
1737587970000|2025-01-22 23:19:30|112859.3|112809.3|112865.2|112815.2|112865.5|112815.5|112857|112807|14
1737587980000|2025-01-22 23:19:40|112859.9|112809.9|112949.8|112750.9|112949.8|112820.8|112859.9|112746.6|14
1737587990000|2025-01-22 23:19:50|112950.1|112756.3|112943.4|112757.1|112950.1|112757.1|112943.4|112756.3|11
1737588000000|2025-01-22 23:20:00|112943.3|112754|112861|112811|112943.3|112816|112852.6|112754|14
1737588010000|2025-01-22 23:20:10|112859.4|112809.4|112847.5|112797.5|112860.9|112810.9|112841.1|112791.1|12
1737588020000|2025-01-22 23:20:20|112855|112805|112848.8|112798.8|112855|112805|112837.1|112787.1|7
1737588030000|2025-01-22 23:20:30|112848.7|112798.7|112850|112800|112859.1|112809.1|112837.1|112787.1|11
1737588040000|2025-01-22 23:20:40|112849.7|112799.7|112856.3|112806.3|112861.8|112811.8|112837.5|112787.5|9
1737588050000|2025-01-22 23:20:50|112861.9|112811.9|112856.7|112806.7|112862.4|112812.4|112847.5|112797.5|10
1737588060000|2025-01-22 23:21:00|112860.1|112810.1|112866.6|112816.6|112867|112817|112860.1|112810.1|11
1737588070000|2025-01-22 23:21:10|112864.1|112814.1|112866.3|112816.3|112866.4|112816.4|112864.1|112814.1|9
1737588080000|2025-01-22 23:21:20|112866.2|112816.2|112866.3|112816.3|112866.3|112816.3|112866.2|112816.2|2
1737588090000|2025-01-22 23:21:30|112866.4|112816.4|112936.2|112756.1|112938.1|112816.4|112866.3|112756.1|9
1737588100000|2025-01-22 23:21:40|112936.3|112757|112938.8|112757|112938.8|112757|112936.2|112757|5
1737588110000|2025-01-22 23:21:50|112938.9|112817.5|112863.1|112813.1|112939.8|112817.6|112854.4|112804.4|10
1737588120000|2025-01-22 23:22:00|112854.6|112804.6|112863.1|112813.1|112863.1|112813.1|112854.6|112804.6|3
1737588130000|2025-01-22 23:22:10|112860.7|112810.7|112854.1|112804.1|112862.9|112812.9|112854.1|112804.1|7
1737588140000|2025-01-22 23:22:20|112849.1|112799.1|112955.5|112755.5|112955.5|112806.4|112828.9|112746|11
1737588150000|2025-01-22 23:22:30|112943.4|112761.6|112869.8|112819.8|112943.4|112825.5|112861.8|112749.1|17
1737588160000|2025-01-22 23:22:40|112876|112826|112868.8|112818.8|112876|112826|112861.2|112811.2|8
1737588170000|2025-01-22 23:22:50|112874.5|112824.5|112874.1|112824.1|112874.5|112824.5|112868.7|112818.7|6
1737588180000|2025-01-22 23:23:00|112873.7|112823.7|112915.9|112751.9|112916|112823.7|112866.8|112751.7|8
1737588190000|2025-01-22 23:23:10|112914.8|112764.9|112940.3|112764.9|112940.3|112764.9|112914.8|112764.9|5
1737588200000|2025-01-22 23:23:20|112940.4|112764.7|112873.2|112823.2|112940.7|112823.2|112872.9|112764.7|9
1737588210000|2025-01-22 23:23:30|112873.8|112823.8|112873.8|112823.8|112873.8|112823.8|112873.8|112823.8|1
1737588220000|2025-01-22 23:23:40|112873.6|112823.6|112872.8|112822.8|112874.7|112824.7|112871.1|112821.1|15
1737588230000|2025-01-22 23:23:50|112870.7|112820.7|112943.8|112768.6|112943.8|112824.2|112865.9|112768.6|13
1737588240000|2025-01-22 23:24:00|112942.5|112768.8|112943.2|112769.4|112943.6|112769.4|112942.5|112768.8|8
1737588250000|2025-01-22 23:24:10|112942.9|112769.5|112860.7|112810.7|112943.1|112829.3|112860.7|112769.5|12
1737588260000|2025-01-22 23:24:20|112867.3|112817.3|112871.4|112821.4|112871.4|112821.4|112855.4|112805.4|7
1737588270000|2025-01-22 23:24:30|112865.4|112815.4|112871.2|112821.2|112871.2|112821.2|112865.2|112815.2|7
1737588280000|2025-01-22 23:24:40|112865.3|112815.3|112909.9|112755.9|112937.5|112815.3|112865.2|112755.9|6
1737588290000|2025-01-22 23:24:50|112936.4|112763.5|112935.6|112771.1|112936.4|112771.1|112935.6|112763.5|5
1737588300000|2025-01-22 23:25:00|112910.7|112759.8|112935.7|112772.8|112935.7|112772.8|112910.7|112759.8|4
1737588310000|2025-01-22 23:25:10|112910.2|112759.5|112870.9|112820.9|112910.2|112820.9|112864.4|112759.5|7
1737588320000|2025-01-22 23:25:20|112871|112821|112870.8|112820.8|112871|112821|112870.8|112820.8|2
1737588330000|2025-01-22 23:25:30|112870.9|112820.9|112870.9|112820.9|112870.9|112820.9|112870.9|112820.9|1
1737588340000|2025-01-22 23:25:40|112935.9|112772.6|112936.7|112771.8|112936.7|112772.6|112935.9|112771.8|2
1737588350000|2025-01-22 23:25:50|112911.2|112759.3|112911.1|112759.3|112911.2|112759.3|112911.1|112759.3|3
1737588360000|2025-01-22 23:26:00|112936.1|112772.4|112871.4|112821.4|112936.5|112821.4|112871.4|112772|5
1737588380000|2025-01-22 23:26:20|112872.3|112822.3|112866.7|112816.7|112872.3|112822.3|112860.9|112810.9|5
1737588390000|2025-01-22 23:26:30|112866.6|112816.6|112878.4|112828.4|112886.1|112836.1|112866|112816|13
1737588400000|2025-01-22 23:26:40|112878.3|112828.3|112878.5|112828.5|112878.5|112828.5|112878.3|112828.3|3
1737588410000|2025-01-22 23:26:50|112878.1|112828.1|112879.6|112829.6|112879.6|112829.6|112871.7|112821.7|4
1737588420000|2025-01-22 23:27:00|112879.7|112829.7|112879.9|112829.9|112879.9|112829.9|112879.7|112829.7|2
1737588430000|2025-01-22 23:27:10|112879.8|112829.8|112878.9|112828.9|112879.8|112829.8|112873|112823|7
1737588440000|2025-01-22 23:27:20|112881.2|112831.2|112878.3|112828.3|112881.2|112831.2|112872|112822|8
1737588450000|2025-01-22 23:27:30|112872|112822|112879.2|112829.2|112879.2|112829.2|112872|112822|7
1737588460000|2025-01-22 23:27:40|112872.2|112822.2|112879.3|112829.3|112879.3|112829.3|112872.1|112822.1|6
1737588470000|2025-01-22 23:27:50|112941.1|112776.7|112940.5|112776.8|112941.1|112776.8|112929.6|112766.7|9
1737588480000|2025-01-22 23:28:00|112935.7|112766.7|112937|112775.3|112938.2|112775.3|112919.4|112763.4|11
1737588490000|2025-01-22 23:28:10|112941.2|112777|112884.3|112834.3|112960.5|112834.4|112884.2|112772.8|14
1737588500000|2025-01-22 23:28:20|112886.5|112836.5|112890.8|112840.8|112891.7|112841.7|112886.5|112836.5|7
1737588510000|2025-01-22 23:28:30|112890.7|112840.7|112890.6|112840.6|112893.8|112843.8|112884.3|112834.3|14
1737588520000|2025-01-22 23:28:40|112888.5|112838.5|112874.9|112824.9|112888.5|112838.5|112868|112818|14
1737588530000|2025-01-22 23:28:50|112868.3|112818.3|112866.5|112816.5|112872.6|112822.6|112862.1|112812.1|9
1737588540000|2025-01-22 23:29:00|112868.9|112818.9|112881.9|112831.9|112892|112842|112868.9|112818.9|15
1737588550000|2025-01-22 23:29:10|112882|112832|112882.3|112832.3|112889|112839|112882|112832|6
1737588560000|2025-01-22 23:29:20|112882.4|112832.4|112882.4|112832.4|112882.5|112832.5|112880|112830|4
1737588570000|2025-01-22 23:29:30|112882.1|112832.1|112878.7|112828.7|112955.8|112837.5|112878.7|112780.8|10
1737588580000|2025-01-22 23:29:40|112878.3|112828.3|112869|112819|112878.3|112828.3|112862.8|112812.8|7
1737588590000|2025-01-22 23:29:50|112862.2|112812.2|112878.3|112828.3|112880.2|112830.2|112862.2|112812.2|17
1737588600000|2025-01-22 23:30:00|112880.2|112830.2|112882.5|112832.5|112882.5|112832.5|112876.2|112826.2|9
1737588610000|2025-01-22 23:30:10|112883.1|112833.1|112874.9|112824.9|112891.5|112841.5|112874.9|112824.9|16
1737588620000|2025-01-22 23:30:20|112874.3|112824.3|112882.1|112832.1|112882.7|112832.7|112874.3|112824.3|5
1737588630000|2025-01-22 23:30:30|112882.7|112832.7|112940.1|112775.5|112940.1|112832.7|112874.9|112775.5|6
1737588640000|2025-01-22 23:30:40|112940.3|112776|112882.9|112832.9|112940.3|112842|112873.9|112776|13
1737588650000|2025-01-22 23:30:50|112883|112833|112873.5|112823.5|112883|112833|112873.5|112823.5|8
1737588660000|2025-01-22 23:31:00|112881.5|112831.5|112889.6|112839.6|112889.6|112839.6|112873.5|112823.5|10
1737588670000|2025-01-22 23:31:10|112889.4|112839.4|112879.5|112829.5|112929.2|112839.4|112866.8|112764.8|13
1737588680000|2025-01-22 23:31:20|112879.4|112829.4|112879.8|112829.8|112879.8|112829.8|112872.2|112822.2|5
1737588690000|2025-01-22 23:31:30|112872.3|112822.3|112879.6|112829.6|112879.8|112829.8|112866.5|112816.5|9
1737588700000|2025-01-22 23:31:40|112887.7|112837.7|112948.7|112788.6|112950|112839.9|112873.5|112765.1|17
1737588710000|2025-01-22 23:31:50|112927.7|112787.6|112886.1|112836.1|112948.8|112836.1|112885|112765.4|13
1737588720000|2025-01-22 23:32:00|112892.6|112842.6|112886.3|112836.3|112892.6|112842.6|112886.1|112836.1|3
1737588740000|2025-01-22 23:32:20|112885.1|112835.1|112946.1|112789.6|112946.1|112841.5|112885.1|112789.6|7
1737588750000|2025-01-22 23:32:30|112946.2|112764.3|112927|112764.3|112946.2|112764.3|112926.6|112764.3|7
1737588760000|2025-01-22 23:32:40|112926.9|112839.1|112885.3|112835.3|112927.3|112839.1|112885.3|112835.3|5
1737588770000|2025-01-22 23:32:50|112882.1|112832.1|112888.6|112838.6|112888.7|112838.7|112877.2|112827.2|8
1737588780000|2025-01-22 23:33:00|112881.5|112831.5|112886.6|112836.6|112891.1|112841.1|112879.2|112829.2|14
1737588790000|2025-01-22 23:33:10|112887.3|112837.3|112879.4|112829.4|112887.3|112837.3|112879.4|112829.4|6
1737588800000|2025-01-22 23:33:20|112879.3|112829.3|112879.6|112829.6|112879.6|112829.6|112879.3|112829.3|4
1737588810000|2025-01-22 23:33:30|112884|112834|112943.8|112787.5|112943.8|112837.8|112884|112787.5|6
1737588820000|2025-01-22 23:33:40|112944.2|112834.6|112869.3|112819.3|112944.2|112834.6|112869.3|112819.3|12
1737588830000|2025-01-22 23:33:50|112869|112819|112871.8|112821.8|112871.8|112821.8|112863.5|112813.5|7
1737588840000|2025-01-22 23:34:00|112873.8|112823.8|112876.5|112826.5|112889.5|112839.5|112873.8|112823.8|14
1737588850000|2025-01-22 23:34:10|112886.3|112836.3|112886|112836|112886.3|112836.3|112886|112836|3
1737588860000|2025-01-22 23:34:20|112886.1|112836.1|112885.5|112835.5|112886.1|112836.1|112882.5|112832.5|6
1737588870000|2025-01-22 23:34:30|112949.8|112790.6|112952.9|112788.3|112953.2|112790.6|112949.8|112788.3|11
1737588880000|2025-01-22 23:34:40|112953|112832.8|112873.2|112823.2|112953|112839.9|112869.1|112819.1|13
1737588890000|2025-01-22 23:34:50|112873.1|112823.1|112873.1|112823.1|112873.1|112823.1|112872.9|112822.9|3
1737588900000|2025-01-22 23:35:00|112873.2|112823.2|112873.1|112823.1|112873.2|112823.2|112872.8|112822.8|7
1737588910000|2025-01-22 23:35:10|112873|112823|112909.6|112772.9|112942.4|112838.3|112873|112757.2|16
1737588920000|2025-01-22 23:35:20|112936.9|112819|112877.2|112827.2|112936.9|112827.2|112866.1|112816.1|11
1737588930000|2025-01-22 23:35:30|112873.7|112823.7|112871.3|112821.3|112878.1|112828.1|112863|112813|12
1737588940000|2025-01-22 23:35:40|112878.8|112828.8|112869|112819|112878.9|112828.9|112869|112819|16
1737588950000|2025-01-22 23:35:50|112876.8|112826.8|112872.8|112822.8|112934.6|112826.8|112862.2|112757.4|16
1737588960000|2025-01-22 23:36:00|112872.6|112822.6|112871.9|112821.9|112880.5|112830.5|112853.9|112803.9|18
1737588970000|2025-01-22 23:36:10|112868|112818|112860.9|112810.9|112871.9|112821.9|112860.9|112810.9|5
1737588980000|2025-01-22 23:36:20|112863.2|112813.2|112872.3|112822.3|112872.3|112822.3|112863.2|112813.2|6
1737588990000|2025-01-22 23:36:30|112872.2|112822.2|112869.3|112819.3|112875.6|112825.6|112861|112811|14
1737589000000|2025-01-22 23:36:40|112867.5|112817.5|112872.7|112822.7|112872.7|112822.7|112867.5|112817.5|5
1737589020000|2025-01-22 23:37:00|112872.8|112822.8|112871.9|112821.9|112872.8|112822.8|112871.8|112821.8|4
1737589030000|2025-01-22 23:37:10|112941.1|112770.4|112913.5|112750.7|112949.4|112770.4|112913.5|112750.7|9
1737589040000|2025-01-22 23:37:20|112949|112765.8|112949.1|112765.7|112949.1|112765.8|112949|112765.7|3
1737589050000|2025-01-22 23:37:30|112950.1|112766.5|112873|112823|112953.1|112823|112873|112752|8
1737589060000|2025-01-22 23:37:40|112872.7|112822.7|112872.9|112822.9|112873.1|112823.1|112870.6|112820.6|4
1737589070000|2025-01-22 23:37:50|112872.8|112822.8|112875.4|112825.4|112875.4|112825.4|112870.5|112820.5|5
1737589080000|2025-01-22 23:38:00|112875.3|112825.3|112861.3|112811.3|112875.4|112825.4|112861.3|112811.3|7
1737589100000|2025-01-22 23:38:20|112869.3|112819.3|112931.7|112751.7|112931.7|112819.3|112869.3|112750.3|7
1737589120000|2025-01-22 23:38:40|112931.4|112751.3|112863.1|112813.1|112932|112813.1|112863.1|112751.3|5
1737589130000|2025-01-22 23:38:50|112865.1|112815.1|112868|112818|112868.6|112818.6|112862.3|112812.3|6
1737589140000|2025-01-22 23:39:00|112868.1|112818.1|112868|112818|112869.3|112819.3|112868|112818|13
1737589150000|2025-01-22 23:39:10|112868.6|112818.6|112931.8|112753.2|112931.8|112818.6|112863|112753.2|8
1737589160000|2025-01-22 23:39:20|112922.7|112752.3|112860.2|112810.2|112922.7|112821.9|112860.2|112752.3|6
1737589170000|2025-01-22 23:39:30|112871.8|112821.8|112875.8|112825.8|112878.6|112828.6|112869.7|112819.7|9
1737589180000|2025-01-22 23:39:40|112875.9|112825.9|112863.5|112813.5|112877.4|112827.4|112863.5|112813.5|4
1737589200000|2025-01-22 23:40:00|112863.4|112813.4|112949.6|112761.5|112949.6|112813.4|112863.4|112761.5|5
1737589210000|2025-01-22 23:40:10||112761.6||112766.6||112767.4||112761.6|3
1737589220000|2025-01-22 23:40:20|112920.6|112767.5|112869.3|112819.3|112930.1|112819.3|112869.3|112749.8|7
1737589230000|2025-01-22 23:40:30|112863.6|112813.6|112869.7|112819.7|112869.7|112819.7|112863.6|112813.6|6
1737589250000|2025-01-22 23:40:50|112864|112814|112922.5|112751.1|112922.5|112819.7|112864|112751.1|5
1737589260000|2025-01-22 23:41:00|112919.8|112749.3|112920.7|112760.7|112950|112765.5|112919.8|112748.9|7
1737589270000|2025-01-22 23:41:10|112950||112950||112950||112950||1
1737589280000|2025-01-22 23:41:20|112860.9|112761.1|112860.9|112810.9|112860.9|112810.9|112860.8|112761.1|4
1737589290000|2025-01-22 23:41:30|112855.6|112805.6|112859.6|112809.6|112871.2|112821.2|112855.4|112805.4|8
1737589300000|2025-01-22 23:41:40|112869.2|112819.2|112853.2|112803.2|112869.2|112819.2|112853.2|112803.2|6
1737589310000|2025-01-22 23:41:50|112851.4|112801.4|112853.2|112803.2|112860.2|112810.2|112851.4|112801.4|3
1737589320000|2025-01-22 23:42:00|112871.3|112821.3|112856.4|112806.4|112871.3|112821.3|112850.3|112800.3|5
1737589330000|2025-01-22 23:42:10|112856.3|112806.3|112856.3|112806.3|112865.8|112815.8|112856.3|112806.3|4
1737589340000|2025-01-22 23:42:20|112875.9|112825.9|112870.3|112820.3|112877.1|112827.1|112870|112820|11
1737589350000|2025-01-22 23:42:30|112870.4|112820.4|112924.8|112747.6|112926.4|112820.4|112870.4|112747.6|8
1737589360000|2025-01-22 23:42:40|112924.9|112746.7|112924.2|112746.7|112925|112746.7|112924.2|112746.7|6
1737589370000|2025-01-22 23:42:50|112924.1|112819.8|112869.7|112819.7|112924.6|112820.2|112869.7|112819.7|10
1737589380000|2025-01-22 23:43:00|112869.6|112819.6|112862.8|112812.8|112869.7|112819.7|112862.8|112812.8|5
1737589400000|2025-01-22 23:43:20|112862.7|112812.7|112925.7|112745.8|112925.7|112812.7|112862.7|112745.8|3
1737589410000|2025-01-22 23:43:30|112950|112760.1|112950.1|112761.1|112954|112761.6|112950|112760.1|12
1737589420000|2025-01-22 23:43:40|112950.5|112761.8|112952.9|112761.8|112952.9|112761.8|112950.5|112761.8|7
1737589430000|2025-01-22 23:43:50|112954.1|112761.3|112851.4|112801.4|112954.1|112830.3|112850.3|112761.3|15
1737589440000|2025-01-22 23:44:00|112871.9|112821.9|112869.5|112819.5|112877.7|112827.7|112850.8|112800.8|12
1737589450000|2025-01-22 23:44:10|112867.4|112817.4|112869.9|112819.9|112870|112820|112861|112811|11
1737589460000|2025-01-22 23:44:20|112869.8|112819.8|112869.9|112819.9|112870.1|112820.1|112869.8|112819.8|4
1737589470000|2025-01-22 23:44:30|112869.8|112819.8|112869.5|112819.5|112869.9|112819.9|112869.5|112819.5|4
1737589480000|2025-01-22 23:44:40|112949.7|112759|112949.3|112759.1|112950.4|112761.6|112949.3|112759|11
1737589490000|2025-01-22 23:44:50|112949.6|112759.4|112949.1|112759.8|112950.6|112759.8|112949.1|112759.4|8
1737589500000|2025-01-22 23:45:00|112949.3|112758.8|112869.6|112819.6|112949.9|112819.8|112869.5|112758.8|11
1737589510000|2025-01-22 23:45:10|112869.3|112819.3|112854|112804|112869.3|112819.3|112854|112804|3
1737589530000|2025-01-22 23:45:30|112854.4|112804.4|112862.6|112812.6|112880.5|112830.5|112852.9|112802.9|9
1737589560000|2025-01-22 23:46:00|112876.3|112826.3|112875.9|112825.9|112883.6|112833.6|112875.8|112825.8|6
1737589570000|2025-01-22 23:46:10|112878.3|112828.3|112883.2|112833.2|112883.2|112833.2|112878.3|112828.3|2
1737589580000|2025-01-22 23:46:20|112883.1|112833.1|112883.1|112833.1|112883.2|112833.2|112883.1|112833.1|3
1737589590000|2025-01-22 23:46:30|112958.7|112768.8|112887.3|112837.3|112958.9|112837.3|112885.1|112768.3|8
1737589600000|2025-01-22 23:46:40|112887.4|112837.4|112884.6|112834.6|112887.5|112837.5|112877.5|112827.5|8
1737589610000|2025-01-22 23:46:50|112884.5|112834.5|112884.3|112834.3|112885.1|112835.1|112884.3|112834.3|8
1737589620000|2025-01-22 23:47:00|112884.2|112834.2|112883.6|112833.6|112884.2|112834.2|112883.5|112833.5|4
1737589630000|2025-01-22 23:47:10|112883.7|112833.7|112962.1|112767.5|112962.7|112833.7|112883.6|112767.5|5
1737589640000|2025-01-22 23:47:20|112961.9||112961.8||112961.9||112961.8||2
1737589650000|2025-01-22 23:47:30|112961.5|112766.4|112961.6|112767.4|112961.8|112767.4|112959.4|112766.4|10
1737589660000|2025-01-22 23:47:40|112960.3|112832.3|112882.5|112832.5|112960.3|112832.5|112882.3|112832.3|5
1737589670000|2025-01-22 23:47:50|112882.2|112832.2|112882.4|112832.4|112882.4|112832.4|112882.2|112832.2|2
1737589680000|2025-01-22 23:48:00|112882.2|112832.2|112868.4|112818.4|112882.2|112832.2|112859.5|112809.5|3
1737589690000|2025-01-22 23:48:10|112841.8|112791.8|112959|112766.7|112959|112791.8|112841.7|112766.7|3
1737589700000|2025-01-22 23:48:20|112961.2|112767.4|112960.3|112767|112961.3|112767.4|112960.2|112766.8|10
1737589710000|2025-01-22 23:48:30|112960.2|112767.4|112881.5|112831.5|112960.2|112831.5|112881.4|112767.4|8
1737589720000|2025-01-22 23:48:40|112881.6|112831.6|112868.2|112818.2|112924.1|112831.6|112868.2|112785.2|11
1737589730000|2025-01-22 23:48:50|112868.4|112818.4|112868.4|112818.4|112874.6|112824.6|112867|112817|8
1737589740000|2025-01-22 23:49:00|112881.4|112831.4|112879.1|112829.1|112881.5|112831.5|112873.6|112823.6|9
1737589750000|2025-01-22 23:49:10|112877.4|112827.4|112879.2|112829.2|112879.5|112829.5|112873.5|112823.5|8
1737589760000|2025-01-22 23:49:20|112880|112830|112950.1|112769.6|112950.1|112830.3|112880|112769.6|3
1737589770000|2025-01-22 23:49:30|112949.9|112769.9|112879.7|112829.7|112949.9|112829.8|112879.7|112769.9|3
1737589780000|2025-01-22 23:49:40|112880.2|112830.2|112879.8|112829.8|112881.6|112831.6|112873|112823|15
1737589790000|2025-01-22 23:49:50|112879.7|112829.7|112880.5|112830.5|112880.5|112830.5|112879.7|112829.7|3
1737589800000|2025-01-22 23:50:00|112875.3|112825.3|112950.2|112773.9|112950.3|112830.7|112875.3|112773.9|9
1737589810000|2025-01-22 23:50:10|112950||112949.9||112950.1||112949.8||6
1737589820000|2025-01-22 23:50:20|112949.7|112762.9|112874.2|112824.2|112950.9|112824.6|112863.7|112762.9|13
1737589830000|2025-01-22 23:50:30|112874.3|112824.3|112880.7|112830.7|112880.8|112830.8|112874.3|112824.3|7
1737589840000|2025-01-22 23:50:40|112870.1|112820.1|112870.1|112820.1|112870.1|112820.1|112870.1|112820.1|1
1737589850000|2025-01-22 23:50:50|112868.9|112818.9|112850|112800|112868.9|112818.9|112850|112800|3
1737589860000|2025-01-22 23:51:00|112950.8|112768.7|112884.7|112834.7|112950.8|112834.7|112870.1|112761.4|13
1737589870000|2025-01-22 23:51:10|112878.7|112828.7|112886.4|112836.4|112886.4|112836.4|112871|112821|14
1737589880000|2025-01-22 23:51:20|112884.6|112834.6|112878.9|112828.9|112884.6|112834.6|112878.8|112828.8|5
1737589890000|2025-01-22 23:51:30|112878.7|112828.7|112876.6|112826.6|112931|112828.7|112876.6|112762.5|6
1737589900000|2025-01-22 23:51:40|112876.5|112826.5|112877|112827|112877|112827|112875.9|112825.9|8
1737589910000|2025-01-22 23:51:50|112876.9|112826.9|112878.7|112828.7|112878.7|112828.7|112876.9|112826.9|4
1737589920000|2025-01-22 23:52:00|112878.6|112828.6|112878.4|112828.4|112878.6|112828.6|112878.4|112828.4|5
1737589930000|2025-01-22 23:52:10|112878.3|112828.3|112878.5|112828.5|112878.5|112828.5|112878.3|112828.3|3
1737589940000|2025-01-22 23:52:20|112878.4|112828.4|112930.4|112761.4|112930.4|112828.4|112878.2|112761.4|3
1737589950000|2025-01-22 23:52:30|112930.5|112763.5|112932|112763|112932.3|112763.5|112930.5|112763|7
1737589960000|2025-01-22 23:52:40|112932.1|112764|112880.2|112830.2|112933.1|112830.3|112880.2|112764|10
1737589970000|2025-01-22 23:52:50|112880|112830|112879.9|112829.9|112880.2|112830.2|112879.9|112829.9|3
1737589980000|2025-01-22 23:53:00|112879.1|112829.1|112879.1|112829.1|112879.1|112829.1|112879.1|112829.1|1
1737589990000|2025-01-22 23:53:10|112879|112829|112883.2|112833.2|112883.2|112833.2|112876.5|112826.5|7
1737590000000|2025-01-22 23:53:20|112883.1|112833.1|112879.7|112829.7|112883.1|112833.1|112879.7|112829.7|8
1737590010000|2025-01-22 23:53:30|112878.1|112828.1|112872.4|112822.4|112880|112830|112872.2|112822.2|9
1737590020000|2025-01-22 23:53:40|112872.5|112822.5|112872.5|112822.5|112872.5|112822.5|112872.5|112822.5|1
1737590030000|2025-01-22 23:53:50|112872.4|112822.4|112874.4|112824.4|112879.5|112829.5|112862.8|112812.8|15
1737590040000|2025-01-22 23:54:00|112874.7|112824.7|112848.2|112798.2|112878.9|112828.9|112848.2|112798.2|17
1737590050000|2025-01-22 23:54:10|112847.7|112797.7|112849.3|112799.3|112859.3|112809.3|112847.7|112797.7|13
1737590060000|2025-01-22 23:54:20|112849.1|112799.1|112858.8|112808.8|112865.2|112815.2|112848.7|112798.7|18
1737590070000|2025-01-22 23:54:30|112859|112809|112857.4|112807.4|112859|112809|112857.1|112807.1|5
1737590080000|2025-01-22 23:54:40|112857.8|112807.8|112857.8|112807.8|112857.8|112807.8|112857.8|112807.8|1
1737590090000|2025-01-22 23:54:50|112857.9|112807.9|112860.6|112810.6|112865.3|112815.3|112844.7|112794.7|19
1737590100000|2025-01-22 23:55:00|112855.5|112805.5|112857|112807|112857|112807|112855.5|112805.5|8
1737590110000|2025-01-22 23:55:10|112856.7|112806.7|112839.5|112814.5|112868.4|112818.4|112839|112801.4|18
1737590120000|2025-01-22 23:55:20|112865.7|112815.7|112864.6|112814.6|112865.7|112815.7|112864.6|112814.6|4
1737590130000|2025-01-22 23:55:30|112864.7|112814.7|112864.6|112814.6|112864.7|112814.7|112864.6|112814.6|4
1737590140000|2025-01-22 23:55:40|112864.7|112814.7|112919.7|112748.8|112919.7|112815|112854.5|112748.8|14
1737590150000|2025-01-22 23:55:50|112919.1|112748.6|112858.3|112808.3|112921.3|112818|112858.3|112744.6|18
1737590160000|2025-01-22 23:56:00|112858.1|112808.1|112858.2|112808.2|112858.2|112808.2|112858.1|112808.1|2
1737590170000|2025-01-22 23:56:10|112858.1|112808.1|112857.3|112807.3|112860.8|112810.8|112856.2|112806.2|7
1737590180000|2025-01-22 23:56:20|112857.1|112807.1|112870.1|112820.1|112873.7|112823.7|112857.1|112807.1|15
1737590190000|2025-01-22 23:56:30|112870.2|112820.2|112863.9|112813.9|112870.2|112820.2|112860.3|112810.3|12
1737590200000|2025-01-22 23:56:40|112863.5|112813.5|112858.3|112808.3|112867.7|112817.7|112858|112808|20
1737590210000|2025-01-22 23:56:50|112854.6|112804.6|112854.6|112804.6|112854.6|112804.6|112854.6|112804.6|1
1737590220000|2025-01-22 23:57:00|112854.5|112804.5|112854.6|112804.6|112864.2|112814.2|112854.5|112804.5|3
1737590230000|2025-01-22 23:57:10|112854.5|112804.5|112921|112750.3|112921.2|112814.3|112854.5|112749.8|7
1737590240000|2025-01-22 23:57:20|112921.1||112920.4||112921.7||112920.4||5
1737590250000|2025-01-22 23:57:30|112919.6|112750|112909.6|112740|112929.2|112750|112908.7|112740|11
1737590260000|2025-01-22 23:57:40|112856.4|112806.4|112862.8|112812.8|112862.9|112812.9|112852.9|112802.9|9
1737590270000|2025-01-22 23:57:50|112862.9|112812.9|112853.3|112803.3|112863.1|112813.1|112853.1|112803.1|7
1737590280000|2025-01-22 23:58:00|112856.9|112806.9|112868|112818|112868|112818|112850.2|112800.2|10
1737590290000|2025-01-22 23:58:10|112865.2|112815.2|112863.6|112813.6|112867.6|112817.6|112853.7|112803.7|10
1737590300000|2025-01-22 23:58:20|112863.7|112813.7|112853.5|112803.5|112864.3|112814.3|112853.3|112803.3|18
1737590310000|2025-01-22 23:58:30|112853.6|112803.6|112852.3|112802.3|112866.4|112816.4|112852.3|112802.3|12
1737590320000|2025-01-22 23:58:40|112852.4|112802.4|112868.4|112818.4|112868.4|112818.4|112852.4|112802.4|19
1737590330000|2025-01-22 23:58:50|112858.4|112808.4|112859.3|112809.3|112868|112818|112858.4|112808.4|9
1737590340000|2025-01-22 23:59:00|112868.4|112818.4|112858.1|112808.1|112869.9|112819.9|112858.1|112808.1|21
1737590350000|2025-01-22 23:59:10|112868.1|112818.1|112859.8|112809.8|112868.1|112818.1|112859.8|112809.8|7
1737590360000|2025-01-22 23:59:20|112860|112810|112866.7|112816.7|112867.6|112817.6|112860|112810|13
1737590370000|2025-01-22 23:59:30|112860.5|112810.5|112859.9|112809.9|112869.8|112819.8|112859.8|112809.8|8
1737590380000|2025-01-22 23:59:40|112859.8|112809.8|112869.1|112819.1|112869.1|112819.1|112859.7|112809.7|7
1737590390000|2025-01-22 23:59:50|112869|112819|112869.1|112819.1|112869.1|112819.1|112859.6|112809.6|4
1737590400000|2025-01-23 00:00:00|112859.6|112809.6|112858.3|112808.3|112871.9|112821.9|112851.1|112801.1|38
1737590410000|2025-01-23 00:00:10|112858.4|112808.4|112864.3|112814.3|112865.1|112815.1|112854.9|112804.9|16
1737590420000|2025-01-23 00:00:20|112864.7|112814.7|112861.7|112811.7|112866.4|112816.4|112857.3|112807.3|14
1737590430000|2025-01-23 00:00:30|112861.8|112811.8|112862.5|112812.5|112867.1|112817.1|112851.3|112801.3|19
1737590440000|2025-01-23 00:00:40|112862.7|112812.7|112862.1|112812.1|112870.5|112820.5|112848.7|112798.7|32
1737590450000|2025-01-23 00:00:50|112872.3|112822.3|112869.2|112819.2|112874.1|112824.1|112856.7|112806.7|15
1737590460000|2025-01-23 00:01:00|112857|112807|112865.9|112815.9|112868.8|112818.8|112854.9|112804.9|9
1737590470000|2025-01-23 00:01:10|112849.4|112799.4|112855|112805|112863.8|112813.8|112845.7|112795.7|22
1737590480000|2025-01-23 00:01:20|112854.9|112804.9|112845|112795|112856|112806|112845|112795|19
1737590490000|2025-01-23 00:01:30|112852.2|112802.2|112857.1|112807.1|112863.1|112813.1|112848|112798|15
1737590500000|2025-01-23 00:01:40|112855.4|112805.4|112856|112806|112858.4|112808.4|112855.3|112805.3|11
1737590510000|2025-01-23 00:01:50|112856.1|112806.1|112852.5|112802.5|112856.3|112806.3|112852.5|112802.5|3
1737590520000|2025-01-23 00:02:00|112859.6|112809.6|112857.1|112807.1|112867|112817|112849.9|112799.9|14
1737590530000|2025-01-23 00:02:10|112857|112807|112856.9|112806.9|112857.1|112807.1|112856.9|112806.9|4
1737590540000|2025-01-23 00:02:20|112856.8|112806.8|112856.7|112806.7|112866|112816|112856.7|112806.7|5
1737590550000|2025-01-23 00:02:30|112923.1|112745.2|112849.8|112799.8|112923.3|112804.4|112838.7|112725.2|17
1737590560000|2025-01-23 00:02:40|112849.7|112799.7|112848.1|112798.1|112854.8|112804.8|112847.3|112797.3|16
1737590570000|2025-01-23 00:02:50|112841.5|112791.5|112841.1|112791.1|112855.8|112805.8|112840.2|112790.2|22
1737590580000|2025-01-23 00:03:00|112841|112791|112860.6|112810.6|112860.6|112810.6|112840.8|112790.8|16
1737590590000|2025-01-23 00:03:10|112860.4|112810.4|112856.5|112806.5|112865.4|112815.4|112850.9|112800.9|11
1737590600000|2025-01-23 00:03:20|112855.9|112805.9|112850.7|112800.7|112865.8|112815.8|112845.8|112795.8|10
1737590610000|2025-01-23 00:03:30|112856.6|112806.6|112857.2|112807.2|112857.2|112807.2|112841.5|112791.5|19
1737590620000|2025-01-23 00:03:40|112847.5|112797.5|112847.4|112797.4|112853.3|112803.3|112847.2|112797.2|11
1737590630000|2025-01-23 00:03:50|112853.3|112803.3|112863.6|112813.6|112869.4|112819.4|112853.3|112803.3|23
1737590640000|2025-01-23 00:04:00|112863.9|112813.9|112858.6|112808.6|112876.7|112826.7|112858.5|112808.5|21
1737590650000|2025-01-23 00:04:10|112858.1|112808.1|112862.2|112812.2|112874.4|112824.4|112856.3|112806.3|16
1737590660000|2025-01-23 00:04:20|112862.1|112812.1|112862.2|112812.2|112863.2|112813.2|112851.8|112801.8|13
1737590670000|2025-01-23 00:04:30|112863.2|112813.2|112850.5|112800.5|112863.3|112813.3|112838.6|112788.6|20
1737590680000|2025-01-23 00:04:40|112843.5|112793.5|112850.3|112800.3|112850.4|112800.4|112843.5|112793.5|5
1737590690000|2025-01-23 00:04:50|112850.4|112800.4|112857.4|112807.4|112857.4|112807.4|112849.5|112799.5|11
1737590700000|2025-01-23 00:05:00|112855.8|112805.8|112850.5|112800.5|112855.8|112805.8|112850|112800|8
1737590710000|2025-01-23 00:05:10|112850.6|112800.6|112850.6|112800.6|112857.3|112807.3|112845|112795|18
1737590720000|2025-01-23 00:05:20|112850.8|112800.8|112850.3|112800.3|112850.8|112800.8|112843.2|112793.2|11
1737590730000|2025-01-23 00:05:30|112850.2|112800.2|112847.6|112797.6|112850.2|112800.2|112847.6|112797.6|11
1737590740000|2025-01-23 00:05:40|112840.3|112790.3|112847.2|112797.2|112847.6|112797.6|112840.2|112790.2|11
1737590750000|2025-01-23 00:05:50|112847.4|112797.4|112848.3|112798.3|112850|112800|112847.4|112797.4|11
1737590760000|2025-01-23 00:06:00|112848|112798|112848.2|112798.2|112848.4|112798.4|112847.9|112797.9|12
1737590770000|2025-01-23 00:06:10|112848.7|112798.7|112842.6|112792.6|112849.5|112799.5|112842.6|112792.6|10
1737590780000|2025-01-23 00:06:20|112842.4|112792.4|112892.9|112731.7|112912|112792.4|112842.3|112731.7|16
1737590790000|2025-01-23 00:06:30|112917.2|112741.4|112917|112741.9|112917.4|112741.9|112916.3|112741|11
1737590800000|2025-01-23 00:06:40|112917.1|112743.2|112825.1|112800.1|112918.2|112800.1|112825.1|112743|10
1737590810000|2025-01-23 00:06:50|112849.9|112799.9|112838.6|112788.6|112849.9|112800.1|112825.1|112787.2|4
1737590820000|2025-01-23 00:07:00|112890|112756.3|112884.3|112757.6|112890|112757.6|112884.3|112756.3|8
1737590830000|2025-01-23 00:07:10|112884.4|112757.8|112884.9|112758.3|112884.9|112758.3|112884.1|112757.8|10
1737590840000|2025-01-23 00:07:20|112885.2|112758.4|112906.4|112733.1|112909.7|112758.4|112885.2|112733.1|15
1737590850000|2025-01-23 00:07:30|112885.9|112725|112885|112725.2|112886.1|112725.2|112884.7|112723.9|9
1737590860000|2025-01-23 00:07:40|112884.9|112725|112872.4|112743.1|112884.9|112743.1|112872.4|112725|11
1737590870000|2025-01-23 00:07:50|112883.4|112749.6|112887.2|112752.7|112887.7|112786.9|112836.9|112745.2|12
1737590880000|2025-01-23 00:08:00|112886.9|112752.4|112887.1|112760.1|112887.1|112760.1|112886.6|112752.4|10
1737590890000|2025-01-23 00:08:10|112877.8|112752.7|112887.9|112762|112887.9|112797.8|112847.7|112748.7|9
1737590900000|2025-01-23 00:08:20|112889.4|112756.1|112886.1|112730.7|112906.9|112756.6|112886|112730.6|12
1737590910000|2025-01-23 00:08:30|112906.8|112730.4|112906.5|112739.8|112906.9|112739.8|112905.9|112730.4|11
1737590920000|2025-01-23 00:08:40|112906.3|112739.5|112909|112741.7|112910.1|112742.7|112905.3|112734.9|11
1737590930000|2025-01-23 00:08:50|112908|112741.4|112887.2|112754|112908|112755.3|112887.1|112741.4|11
1737590940000|2025-01-23 00:09:00|112887|112754.1|112890.8|112762.1|112891|112794.5|112844.2|112751.1|12
1737590950000|2025-01-23 00:09:10|112890.6|112753.8|112882|112754.9|112890.7|112789.3|112836.6|112750|14
1737590960000|2025-01-23 00:09:20|112883.8|112754.6|112882.6|112754.7|112883.8|112754.7|112882.6|112754.6|10
1737590970000|2025-01-23 00:09:30|112882.5|112754.8|112883.4|112754.8|112883.4|112754.8|112882.5|112754.8|6
1737590980000|2025-01-23 00:09:40|112883.6|112747.3|112898.8|112747.3|112898.8|112747.4|112883.6|112747.3|7
1737590990000|2025-01-23 00:09:50|112898.7|112742.7|112884.2|112728.2|112907.2|112742.7|112881.5|112724.5|12
1737591000000|2025-01-23 00:10:00|112884|112742.6|112901.9|112738.6|112909.1|112742.6|112878.8|112722.7|14
1737591010000|2025-01-23 00:10:10|112901.5|112748.7|112875|112742.1|112901.5|112748.7|112875|112742|12
1737591020000|2025-01-23 00:10:20|112876.5|112739|112877|112744.6|112877.3|112744.6|112876.5|112739|5
1737591030000|2025-01-23 00:10:30|112877.1|112744.7|112870.3|112744.7|112877.1|112744.7|112868.3|112739.4|11
1737591040000|2025-01-23 00:10:40|112869.9|112724.6|112882.1|112726.1|112882.1|112726.6|112869.9|112724.6|9
1737591050000|2025-01-23 00:10:50|112881.9|112742.9|112903.6|112732.9|112906|112742.9|112881.9|112732.7|11
1737591060000|2025-01-23 00:11:00|112899|112743.3|112830.2|112780.2|112899|112780.2|112830.2|112725.5|6
1737591070000|2025-01-23 00:11:10|112830.4|112780.4|112832.8|112782.8|112832.8|112782.8|112830.4|112780.4|2
1737591080000|2025-01-23 00:11:20|112839.4|112789.4|112832.8|112782.8|112839.4|112789.4|112832.8|112782.8|2
1737591090000|2025-01-23 00:11:30|112839.5|112789.5|112880.3|112734.2|112880.3|112789.5|112832.2|112732.8|7
1737591100000|2025-01-23 00:11:40|112879.8|112733.8|112879.8|112733.8|112879.8|112733.8|112879.8|112733.8|2
1737591110000|2025-01-23 00:11:50|112878.4|112732.5|112901.1|112740.9|112902.1|112740.9|112878.4|112732.5|5
1737591120000|2025-01-23 00:12:00|112898.5|112790.7|112884|112746.4|112898.5|112790.9|112833|112744|13
1737591130000|2025-01-23 00:12:10|112884.1|112746.6|112872.5|112743.6|112884.1|112746.6|112872.5|112743.4|12
1737591140000|2025-01-23 00:12:20|112836|112786|112835.6|112785.6|112836.2|112786.2|112835.6|112785.6|5
1737591150000|2025-01-23 00:12:30|112871.2|112742.7|112895.3|112731.5|112902.7|112744|112871.2|112723.3|19
1737591160000|2025-01-23 00:12:40|112895|112731.4|112870.9|112738.2|112895|112741.5|112862.8|112731.3|13
1737591170000|2025-01-23 00:12:50|112834.7|112736.2|112872.4|112745.8|112873.7|112784.7|112834.7|112736.2|15
1737591180000|2025-01-23 00:13:00|112872.2|112737.5|112874.4|112741.3|112882.5|112778.7|112828.7|112737.3|13
1737591190000|2025-01-23 00:13:10|112882.1|112737.9|112894.5|112719.4|112898.7|112741.4|112866.3|112716.9|25
1737591200000|2025-01-23 00:13:20|112895.2|112720.4|112893.2|112724.8|112897|112731.7|112893.2|112720.4|12
1737591210000|2025-01-23 00:13:30|112888.3|112724|112866.8|112734.2|112888.4|112734.8|112865.7|112723.4|9
1737591220000|2025-01-23 00:13:40|112866.6|112734.1|112866.4|112734.2|112866.8|112734.2|112866.4|112734.1|9
1737591230000|2025-01-23 00:13:50|112865.5|112733.3|112866.1|112735.4|112866.7|112735.4|112857.9|112732.2|15
1737591240000|2025-01-23 00:14:00|112865.8|112726.7|112872.1|112721.9|112889.4|112726.9|112865.8|112721.9|10
1737591250000|2025-01-23 00:14:10|112872.2|112722|112890|112727.2|112890|112727.2|112872.2|112722|11
1737591260000|2025-01-23 00:14:20|112890.1|112727|112824.5|112774.5|112890.5|112774.5|112824.5|112727|7
1737591270000|2025-01-23 00:14:30|112869.9|112738.7|112869.9|112738.9|112870.1|112738.9|112869.8|112738.7|6
1737591280000|2025-01-23 00:14:40|112870|112738.8|112876|112744.1|112877.3|112783|112827.1|112737.2|19
1737591290000|2025-01-23 00:14:50|112876.8|112743.4|112876.5|112743.6|112877.1|112781|112831|112740.9|12
1737591300000|2025-01-23 00:15:00|112876.6|112743.5|112877.5|112750.9|112894.5|112796.1|112834.5|112743.5|28
1737591310000|2025-01-23 00:15:10|112877.4|112750.1|112884.1|112750.9|112886.4|112790.1|112839.7|112749.5|14
1737591320000|2025-01-23 00:15:20|112884|112751.6|112886.3|112753.7|112886.3|112761|112884|112751.6|10
1737591330000|2025-01-23 00:15:30|112885.9|112753.3|112906.2|112740.1|112907.6|112753.3|112885.8|112738.6|14
1737591340000|2025-01-23 00:15:40|112904|112738.4|112906.4|112740.6|112908.2|112753.2|112900.6|112732.2|11
1737591350000|2025-01-23 00:15:50|112905.9|112740.2|112884.4|112750.7|112906.4|112750.7|112884.3|112738.2|12
1737591360000|2025-01-23 00:16:00|112884.3|112750.6|112884.2|112751|112884.9|112751.6|112884.2|112750.6|10
1737591370000|2025-01-23 00:16:10|112884|112750.7|112886.4|112750|112886.4|112751.4|112884|112748|9
1737591380000|2025-01-23 00:16:20|112886|112749.9|112910.6|112738.4|112910.7|112758|112886|112738.4|6
1737591390000|2025-01-23 00:16:30|112910.7|112738.1|112914.6|112743.1|112914.9|112750.8|112910.7|112738.1|12
1737591400000|2025-01-23 00:16:40|112914.7|112743.2|112910.8|112740.5|112915.3|112743.7|112910.8|112740.5|13
1737591410000|2025-01-23 00:16:50|112911.1|112740.8|112838.9|112788.9|112911.4|112788.9|112838.9|112740.6|8
1737591420000|2025-01-23 00:17:00|112845.5|112795.5|112838.9|112788.9|112845.5|112795.5|112838.9|112788.9|2
1737591440000|2025-01-23 00:17:20|112836.7|112786.7|112912.3|112752.6|112913.7|112786.7|112836.7|112733.6|9
1737591450000|2025-01-23 00:17:30|112912.1|112741.7|112912.3|112752.9|112912.3|112752.9|112912|112741.7|7
1737591460000|2025-01-23 00:17:40|112912.2|112752.7|112881.9|112752.7|112915.5|112758.5|112881.9|112737.2|12
1737591470000|2025-01-23 00:17:50|112882|112752.6|112884|112756|112894.6|112797.1|112845.7|112752.6|16
1737591480000|2025-01-23 00:18:00|112884.2|112755.9|112892.3|112757.6|112892.4|112757.6|112882.6|112754.6|7
1737591490000|2025-01-23 00:18:10|112892.4|112757.5|112882.7|112754.7|112892.4|112757.5|112882.7|112754.6|5
1737591500000|2025-01-23 00:18:20|112894.7|112742.5|112897.6|112763.3|112920|112763.3|112894.7|112742.5|15
1737591510000|2025-01-23 00:18:30|112897.5|112763.2|112897.4|112763.3|112897.6|112763.3|112897.4|112763.2|3
1737591520000|2025-01-23 00:18:40|112897.5|112763.2|112897.7|112763.4|112897.7|112763.4|112897.5|112763.2|3
1737591530000|2025-01-23 00:18:50|112898.3|112763.6|112922|112753.3|112922|112801.2|112851.2|112752.4|14
1737591540000|2025-01-23 00:19:00|112922.3|112747.8|112922.3|112752.3|112922.5|112752.5|112899.6|112747.2|12
1737591550000|2025-01-23 00:19:10|112922.1|112752.1|112920.6|112750.1|112922.1|112752.1|112899.1|112746.8|7
1737591560000|2025-01-23 00:19:20|112920.5|112750|112888.7|112757.4|112920.5|112760.3|112888.5|112749.9|13
1737591570000|2025-01-23 00:19:30|112888.6|112760.3|112898.4|112760.3|112898.4|112760.4|112888.5|112757.4|10
1737591580000|2025-01-23 00:19:40|112898.3|112757.4|112896.5|112759.6|112898.3|112760.2|112888.4|112757.3|14
1737591590000|2025-01-23 00:19:50|112896.6|112757.3|112879.8|112751.1|112896.6|112795.2|112843.1|112750.7|16
1737591600000|2025-01-23 00:20:00|112889.5|112754.3|112889.8|112753.8|112889.8|112754.3|112880|112750.7|8
1737591610000|2025-01-23 00:20:10|112889.9|112753.7|112884.1|112749.6|112896.9|112761|112875.1|112746.9|14
1737591620000|2025-01-23 00:20:20|112884|112745.5|112875.9|112742.7|112891.8|112755.4|112868.8|112738.2|16
1737591630000|2025-01-23 00:20:30|112876|112742.6|112881.2|112747.6|112881.4|112755.4|112868.7|112739.5|14
1737591640000|2025-01-23 00:20:40|112875|112743.4|112876.4|112747.7|112879.3|112747.8|112873.9|112737.1|13
1737591650000|2025-01-23 00:20:50|112876.3|112747.8|112876.5|112747.5|112876.5|112747.8|112876.1|112747.4|8
1737591660000|2025-01-23 00:21:00|112876.4|112747.4|112888.7|112734.6|112888.9|112747.5|112876.3|112734.6|10
1737591670000|2025-01-23 00:21:10|112888.5|112734.4|112866.5|112738|112888.5|112742.7|112866.5|112734.4|23
1737591680000|2025-01-23 00:21:20|112829.1|112779.1|112876.7|112743|112877.9|112780.8|112829.1|112739.1|18
1737591690000|2025-01-23 00:21:30|112876.6|112742.8|112872|112742.6|112877.2|112743.1|112867.8|112738.9|21
1737591700000|2025-01-23 00:21:40|112872.2|112742.7|112888.6|112731.5|112890.2|112743|112872.2|112723.6|13
1737591710000|2025-01-23 00:21:50|112877|112722|112898|112735.4|112898.6|112735.4|112877|112722|15
1737591720000|2025-01-23 00:22:00|112897.5|112735|112878.7|112739.7|112897.5|112744.6|112872.3|112724.6|20
1737591730000|2025-01-23 00:22:10|112878.9|112748.8|112872.9|112741.7|112879|112748.8|112872.9|112733.4|11
1737591740000|2025-01-23 00:22:20|112869.8|112741.5|112870.6|112733.1|112870.6|112741.6|112869.7|112733.1|5
1737591750000|2025-01-23 00:22:30|112870.7|112733.2|112870.2|112732.9|112870.7|112733.2|112870.2|112732.9|5
1737591760000|2025-01-23 00:22:40|112870.1|112741.5|112882.5|112724.2|112883.6|112741.5|112870|112724.2|9
1737591770000|2025-01-23 00:22:50|112882.6|112738.3|112864.5|112737.2|112882.6|112738.3|112863.8|112729.5|7
1737591780000|2025-01-23 00:23:00|112864.6|112728.6|112865.3|112729|112865.3|112729|112864.6|112728.6|4
1737591790000|2025-01-23 00:23:10|112865.4|112729.1|112865.4|112729|112865.4|112729.1|112865.4|112729|3
1737591800000|2025-01-23 00:23:20|112865.3|112728.9|112829.6|112779.6|112865.9|112780.6|112823.1|112728.9|15
1737591810000|2025-01-23 00:23:30|112866|112738.4|112830.1|112780.1|112867.3|112780.1|112824.2|112733.5|11
1737591820000|2025-01-23 00:23:40|112867.4|112733.8|112866.5|112732.7|112867.4|112733.8|112866.5|112732.6|5
1737591830000|2025-01-23 00:23:50|112884.4|112720.9|112886.2|112724.7|112886.2|112733.1|112883.9|112720.7|8
1737591840000|2025-01-23 00:24:00|112880.9|112724.5|112866.7|112712|112884.2|112732.7|112860.6|112711.4|20
1737591850000|2025-01-23 00:24:10|112866.8|112712.1|112863.4|112730.5|112883.6|112730.5|112862.9|112711.9|12
1737591860000|2025-01-23 00:24:20|112863|112730.2|112862.8|112730.5|112863.1|112730.8|112856.5|112727.3|11
1737591870000|2025-01-23 00:24:30|112863.1|112730.8|112857.1|112729.3|112864.3|112776.9|112826|112729|15
1737591880000|2025-01-23 00:24:40|112860.9|112729.2|112869.3|112741.5|112875.9|112788.9|112827.7|112729.2|26
1737591890000|2025-01-23 00:24:50|112869.6|112741.6|112869.6|112741.8|112869.6|112741.9|112869.5|112741.6|5
1737591900000|2025-01-23 00:25:00|112869.7|112741.7|112869.3|112742.2|112875.7|112782.7|112832.7|112741.7|13
1737591910000|2025-01-23 00:25:10|112869.5|112742.5|112870.8|112745.3|112878.2|112745.3|112869.5|112727.5|6
1737591920000|2025-01-23 00:25:20|112893.1|112745.4|112871.2|112728.9|112893.1|112745.4|112871.2|112728.9|5
1737591930000|2025-01-23 00:25:30|112895|112745.8|112881.2|112750.1|112903.2|112750.2|112881.2|112730.6|18
1737591940000|2025-01-23 00:25:40|112881.3|112750.2|112879.7|112750.6|112881.3|112750.6|112872.9|112746|11
1737591950000|2025-01-23 00:25:50|112879.8|112750.5|112886.5|112757.2|112887.3|112793|112837.2|112746.9|17
1737591960000|2025-01-23 00:26:00|112886.7|112757.3|112885.3|112757.5|112887.1|112758.1|112885.3|112757.3|13
1737591970000|2025-01-23 00:26:10|112885.4|112757.7|112882.9|112754.3|112885.7|112758.1|112882.8|112750.9|15
1737591980000|2025-01-23 00:26:20|112882.7|112754.4|112903.8|112750.2|112903.8|112792.2|112842.2|112734.3|19
1737591990000|2025-01-23 00:26:30|112903.6|112749.7|112905.1|112750|112905.1|112750.9|112903.6|112749.7|10
1737592000000|2025-01-23 00:26:40|112905.6|112750.5|112904.8|112750.4|112905.6|112750.7|112904.8|112750.4|9
1737592010000|2025-01-23 00:26:50|112904.5|112750.6|112878|112752.8|112904.5|112758.1|112878|112750.6|10
1737592020000|2025-01-23 00:27:00|112878.5|112751.8|112879.8|112750.5|112880.5|112793.4|112843.4|112750.5|17
1737592030000|2025-01-23 00:27:10|112879.7|112750.4|112884.4|112757.3|112885.3|112793.6|112843.6|112750.4|10
1737592040000|2025-01-23 00:27:20|112885.6|112758.6|112891.1|112765.1|112903.1|112765.2|112879.6|112737.1|17
1737592050000|2025-01-23 00:27:30|112891.2|112765.2|112850.5|112800.5|112891.6|112805.1|112848.1|112754.1|15
1737592060000|2025-01-23 00:27:40|112850.7|112800.7|112850.5|112800.5|112850.7|112800.7|112850.4|112800.4|5
1737592070000|2025-01-23 00:27:50|112884.4|112755.2|112901.3|112756|112901.3|112800.2|112849.7|112753.7|10
1737592080000|2025-01-23 00:28:00|112901.9|112756.7|112889.8|112758.3|112902.3|112789.7|112839.7|112736|16
1737592090000|2025-01-23 00:28:10|112889.5|112758.8|112885.3|112755.9|112890.9|112798.6|112848.6|112750|21
1737592100000|2025-01-23 00:28:20|112847.3|112756.4|112851.5|112801.5|112854.6|112804.6|112846.2|112756.4|12
1737592110000|2025-01-23 00:28:30|112851.1|112801.1|112848.8|112798.8|112857|112807|112842.6|112792.6|20
1737592120000|2025-01-23 00:28:40|112844.9|112794.9|112843.1|112793.1|112848.5|112798.5|112842.6|112792.6|8
1737592130000|2025-01-23 00:28:50|112843.3|112793.3|112845.6|112795.6|112851|112801|112843.3|112793.3|11
1737592140000|2025-01-23 00:29:00|112843.6|112793.6|112854.6|112804.6|112857.6|112807.6|112842.9|112792.9|23
1737592150000|2025-01-23 00:29:10|112854.7|112804.7|112857.8|112807.8|112857.8|112807.8|112848.2|112798.2|20
1737592160000|2025-01-23 00:29:20|112857.7|112807.7|112859.6|112809.6|112859.9|112809.9|112855|112805|11
1737592170000|2025-01-23 00:29:30|112859.5|112809.5|112857.9|112807.9|112864.3|112814.3|112853.2|112803.2|19
1737592180000|2025-01-23 00:29:40|112860.8|112810.8|112861.3|112811.3|112864.5|112814.5|112859.3|112809.3|12
1737592190000|2025-01-23 00:29:50|112861.4|112811.4|112852.5|112802.5|112864.3|112814.3|112845.1|112795.1|14
1737592200000|2025-01-23 00:30:00|112852.4|112802.4|112848.1|112798.1|112860.7|112810.7|112848.1|112798.1|21
1737592210000|2025-01-23 00:30:10|112850.7|112800.7|112851.4|112801.4|112851.4|112801.4|112841.4|112791.4|10
1737592220000|2025-01-23 00:30:20|112851.9|112801.9|112851.6|112801.6|112851.9|112801.9|112851.4|112801.4|5
1737592230000|2025-01-23 00:30:30|112851.1|112801.1|112846.4|112796.4|112851.1|112801.1|112836.9|112786.9|22
1737592240000|2025-01-23 00:30:40|112840.8|112790.8|112846.7|112796.7|112850.9|112800.9|112836.3|112786.3|14
1737592250000|2025-01-23 00:30:50|112847.3|112797.3|112846|112796|112850.8|112800.8|112835.9|112785.9|15
1737592260000|2025-01-23 00:31:00|112845.8|112795.8|112852.6|112802.6|112853.5|112803.5|112845.8|112795.8|8
1737592270000|2025-01-23 00:31:10|112847|112797|112853.1|112803.1|112853.1|112803.1|112847|112797|9
1737592280000|2025-01-23 00:31:20|112853|112803|112852.5|112802.5|112853.1|112803.1|112852.5|112802.5|7
1737592290000|2025-01-23 00:31:30|112852.4|112802.4|112853|112803|112909.7|112804.4|112852.1|112751.7|12
1737592300000|2025-01-23 00:31:40|112851.5|112801.5|112854.1|112804.1|112860.4|112810.4|112847.2|112797.2|12
1737592310000|2025-01-23 00:31:50|112854.2|112804.2|112848.6|112798.6|112854.2|112804.2|112848.6|112798.6|10
1737592320000|2025-01-23 00:32:00|112848.8|112798.8|112854.1|112804.1|112854.2|112804.2|112848.8|112798.8|6
1737592330000|2025-01-23 00:32:10|112854|112804|112851.2|112801.2|112854.2|112804.2|112850.2|112800.2|11
1737592340000|2025-01-23 00:32:20|112851.4|112801.4|112859.7|112809.7|112860.3|112810.3|112851.4|112801.4|8
1737592350000|2025-01-23 00:32:30|112859.6|112809.6|112850.4|112800.4|112859.6|112809.6|112843.5|112793.5|15
1737592360000|2025-01-23 00:32:40|112850.3|112800.3|112850.1|112800.1|112858.6|112808.6|112850.1|112800.1|12
1737592370000|2025-01-23 00:32:50|112852|112802|112854.4|112804.4|112854.5|112804.5|112845.3|112795.3|16
1737592380000|2025-01-23 00:33:00|112854.3|112804.3|112845.2|112795.2|112854.3|112804.3|112845.2|112795.2|9
1737592390000|2025-01-23 00:33:10|112847|112797|112851.2|112801.2|112851.2|112801.2|112837.7|112787.7|15
1737592400000|2025-01-23 00:33:20|112849.4|112799.4|112850.8|112800.8|112852.1|112802.1|112844.9|112794.9|10
1737592410000|2025-01-23 00:33:30|112849.3|112799.3|112851.6|112801.6|112851.6|112801.6|112845.8|112795.8|5
1737592420000|2025-01-23 00:33:40|112912.3|112753|112856.5|112806.5|112912.3|112806.9|112848.6|112753|8
1737592430000|2025-01-23 00:33:50|112856.6|112806.6|112856.5|112806.5|112856.8|112806.8|112855.2|112805.2|7
1737592440000|2025-01-23 00:34:00|112856.3|112806.3|112856.1|112806.1|112856.5|112806.5|112855.8|112805.8|8
1737592450000|2025-01-23 00:34:10|112913.6|112756.1|112912.7|112755.8|112913.6|112756.1|112912.7|112745.6|8
1737592460000|2025-01-23 00:34:20|112913.3|112754.8|112915.1|112756.1|112915.2|112756.1|112894.4|112746|9
1737592470000|2025-01-23 00:34:30|112915.2|112756|112849.5|112799.5|112915.2|112805.7|112849.5|112756|12
1737592480000|2025-01-23 00:34:40|112855.1|112805.1|112857|112807|112859.4|112809.4|112853.3|112803.3|16
1737592490000|2025-01-23 00:34:50|112856.9|112806.9|112855.3|112805.3|112857.4|112807.4|112850.7|112800.7|9
1737592500000|2025-01-23 00:35:00|112855.6|112805.6|112855.4|112805.4|112855.6|112805.6|112855.3|112805.3|4
1737592510000|2025-01-23 00:35:10|112855.3|112805.3|112855.4|112805.4|112855.4|112805.4|112855.3|112805.3|6
1737592520000|2025-01-23 00:35:20|112855.7|112805.7|112856|112806|112856|112806|112855.7|112805.7|2
1737592530000|2025-01-23 00:35:30|112914.6|112757.3|112852.1|112802.1|112914.6|112803.8|112846|112757.3|14
1737592540000|2025-01-23 00:35:40|112852|112802|112852.8|112802.8|112853|112803|112846.4|112796.4|11
1737592550000|2025-01-23 00:35:50|112850.4|112800.4|112846.4|112796.4|112852.8|112802.8|112846.4|112796.4|23
1737592560000|2025-01-23 00:36:00|112848.5|112798.5|112852.8|112802.8|112909.9|112804.6|112848.5|112740.3|18
1737592570000|2025-01-23 00:36:10|112852.4|112802.4|112851.6|112801.6|112852.7|112802.7|112843.5|112793.5|9
1737592580000|2025-01-23 00:36:20|112851.5|112801.5|112887.7|112757.9|112887.7|112801.5|112840|112750.3|15
1737592590000|2025-01-23 00:36:30|112887.6|112758|112892.8|112762.9|112893.1|112796.2|112842.3|112754.6|12
1737592600000|2025-01-23 00:36:40|112892.2|112763|112892.3|112762.5|112892.3|112763|112892.2|112762.4|6
1737592610000|2025-01-23 00:36:50|112849.5|112762.8|112891.7|112765.1|112894.4|112800.2|112849.5|112762.8|11
1737592620000|2025-01-23 00:37:00|112891.8|112765.2|112909.6|112760.2|112911.3|112765.2|112891.8|112759.1|10
1737592630000|2025-01-23 00:37:10|112909.7|112760.3|112897|112770.7|112910|112804.4|112854.4|112760.3|12
1737592640000|2025-01-23 00:37:20|112895.8|112770.8|112859.3|112809.3|112899|112814|112857.7|112766.6|14
1737592650000|2025-01-23 00:37:30|112901.7|112775.6|112902.3|112768.5|112911.7|112781.4|112901.7|112768.5|12
1737592660000|2025-01-23 00:37:40|112902.2|112772.4|112902.4|112769|112911.4|112773.3|112901.5|112768.9|16
1737592670000|2025-01-23 00:37:50|112901.3|112773.3|112904.2|112770.7|112912.6|112781.7|112900.8|112770.7|18
1737592680000|2025-01-23 00:38:00|112909.5|112761.3|112904.6|112776.7|112928.3|112819.8|112864.1|112760|27
1737592690000|2025-01-23 00:38:10|112867.7|112817.7|112911.9|112780.3|112912.5|112818|112867.4|112775.1|20
1737592700000|2025-01-23 00:38:20|112912|112780.4|112904.5|112776.5|112915.4|112818.4|112867.3|112775.4|32
1737592710000|2025-01-23 00:38:30|112912.3|112781.9|112904.7|112778.5|112929.1|112818.7|112862.8|112758.2|36
1737592720000|2025-01-23 00:38:40|112905.3|112773.4|112860.3|112810.3|112905.3|112812.7|112859.8|112773|18
1737592730000|2025-01-23 00:38:50|112860.1|112810.1|112896.5|112769.8|112904|112810.1|112856.7|112763.8|14
1737592740000|2025-01-23 00:39:00|112898.1|112763.9|112896.5|112768.9|112902.5|112770.6|112894.1|112763.5|20
1737592750000|2025-01-23 00:39:10|112893.7|112763.9|112896.5|112769.1|112896.8|112769.2|112893.7|112763.8|10
1737592760000|2025-01-23 00:39:20|112906.2|112761.5|112892.5|112766|112906.2|112766|112888.6|112744.5|9
1737592770000|2025-01-23 00:39:30|112893.3|112766.8|112895|112768.5|112895|112809.9|112852.9|112761.1|19
1737592780000|2025-01-23 00:39:40|112895.5|112769|112869.8|112819.8|112898.5|112819.8|112855.1|112763|14
1737592790000|2025-01-23 00:39:50|112869.1|112819.1|112895.3|112767.8|112905.1|112819.4|112862.1|112767.3|24
1737592800000|2025-01-23 00:40:00|112859.5|112809.5|112895.8|112763.1|112902.1|112809.5|112859.5|112762.8|12
1737592810000|2025-01-23 00:40:10|112894.7|112760.7|112898|112769.2|112899.9|112807.1|112857.1|112760.7|17
1737592820000|2025-01-23 00:40:20|112897.8|112769.1|112899.1|112768.5|112899.2|112770|112897.6|112764.3|13
1737592830000|2025-01-23 00:40:30|112910|112750.8|112899.9|112749.3|112910|112763.7|112899.9|112749.3|15
1737592840000|2025-01-23 00:40:40|112909.6|112749.2|112893.6|112766.2|112909.6|112803.7|112853.7|112749.2|18
1737592850000|2025-01-23 00:40:50|112859.9|112809.9|112859.7|112809.7|112892.6|112810|112859.7|112766.3|8
1737592860000|2025-01-23 00:41:00|112857.5|112807.5|112894.9|112765|112895.9|112808.4|112857.4|112758.5|14
1737592870000|2025-01-23 00:41:10|112894.8|112765.1|112888.8|112759.1|112894.8|112765.5|112888.8|112758.8|14
1737592880000|2025-01-23 00:41:20|112888.6|112759|112888.2|112759.5|112888.6|112759.5|112888.2|112758.8|7
1737592890000|2025-01-23 00:41:30|112892.8|112748.3|112905.4|112760.1|112905.5|112760.3|112891.7|112747.3|9
1737592900000|2025-01-23 00:41:40|112905.3|112760|112903.4|112758.5|112905.3|112760|112903|112744.7|6
1737592910000|2025-01-23 00:41:50|112901.8|112758.3|112887.3|112760.1|112902|112760.2|112887.3|112741.4|19
1737592920000|2025-01-23 00:42:00|112887.2|112760.2|112882.7|112755.7|112887.7|112797.2|112847.2|112755.1|15
1737592930000|2025-01-23 00:42:10|112886.3|112759.7|112890.8|112763.2|112891|112800.5|112849.4|112759.2|17
1737592940000|2025-01-23 00:42:20|112886.5|112759.5|112886.2|112759.9|112887.1|112760.5|112885.7|112759.2|13
1737592950000|2025-01-23 00:42:30|112886|112759.7|112886.7|112760.1|112886.7|112760.1|112886|112759.7|7
1737592960000|2025-01-23 00:42:40|112886.5|112760.3|112886.5|112760.5|112886.5|112760.5|112885.9|112759.9|7
1737592970000|2025-01-23 00:42:50|112892.4|112754.7|112856.5|112806.5|112907.7|112806.7|112855|112746.7|19
1737592980000|2025-01-23 00:43:00|112895|112768|112895.3|112767.3|112896|112768|112894.8|112761.9|10
1737592990000|2025-01-23 00:43:10|112895.1|112767.2|112894.5|112766.7|112895.1|112810.4|112860.4|112765.3|7
1737593000000|2025-01-23 00:43:20|112893.8|112767.2|112907.7|112759.2|112907.7|112767.2|112892.9|112744.2|17
1737593010000|2025-01-23 00:43:30|112907.8|112759.3|112905.5|112760.1|112907.8|112760.7|112905.5|112759.3|7
1737593020000|2025-01-23 00:43:40|112893.3|112744|112893.9|112766|112910.8|112766|112893.3|112744|13
1737593030000|2025-01-23 00:43:50|112893.8|112765.9|112891.9|112764.3|112893.8|112765.9|112891.9|112764.3|7
1737593040000|2025-01-23 00:44:00|112888.1|112759|112886.9|112760.2|112888.1|112795.9|112845.9|112754.6|11
1737593050000|2025-01-23 00:44:10|112887.1|112760.1|112886.2|112761|112887.1|112796.2|112846.2|112754.8|12
1737593060000|2025-01-23 00:44:20|112886.1|112760.9|112886|112760.7|112886.3|112761|112886|112760.7|4
1737593070000|2025-01-23 00:44:30|112903|112755.2|112901.1|112746.8|112906.6|112756.3|112885.8|112740|19
1737593080000|2025-01-23 00:44:40|112898.6|112746.7|112884.6|112752.7|112900.7|112753.1|112882.9|112735.7|15
1737593090000|2025-01-23 00:44:50|112885|112753.1|112883.5|112751.3|112885.2|112753.4|112878.5|112747.3|12
1737593100000|2025-01-23 00:45:00|112883.4|112751.2|112882.3|112757.1|112885.1|112757.7|112876.8|112747.7|15
1737593110000|2025-01-23 00:45:10|112882.5|112756.1|112882.8|112754.7|112882.9|112789.6|112837.9|112751.1|14
1737593120000|2025-01-23 00:45:20|112883|112754.5|112837.6|112787.6|112883.2|112787.8|112837.6|112753.8|11
1737593130000|2025-01-23 00:45:30|112837.5|112787.5|112882.3|112734.6|112902.1|112788.2|112837.5|112733.1|9
1737593140000|2025-01-23 00:45:40|112882.4|112734.7|112901|112741.3|112904.6|112744|112882.4|112734|11
1737593150000|2025-01-23 00:45:50|112901.2|112741.5|112883.3|112756.7|112904|112756.7|112883.3|112735.7|10
1737593160000|2025-01-23 00:46:00|112883.1|112756.5|112883.9|112757|112885.1|112791.9|112840|112750.9|25
1737593170000|2025-01-23 00:46:10|112884|112757.1|112883.6|112756.8|112884.2|112757.2|112883.6|112753.6|10
1737593180000|2025-01-23 00:46:20|112883.4|112756.7|112900.2|112748.8|112900.2|112791.8|112839.8|112748.8|15
1737593190000|2025-01-23 00:46:30|112884.9|112738.8|112901.1|112749|112901.1|112749|112884.8|112738.7|8
1737593200000|2025-01-23 00:46:40|112901|112740.7|112907|112750.9|112907|112751.8|112899.9|112740.7|10
1737593210000|2025-01-23 00:46:50|112907.1|112751|112844.4|112794.4|112907.1|112794.7|112842.4|112750.8|16
1737593220000|2025-01-23 00:47:00|112844.2|112794.2|112887.7|112760.7|112887.7|112796|112843.8|112756.5|15
1737593230000|2025-01-23 00:47:10|112844.8|112760.8|112897.7|112771.3|112900.9|112808.7|112844.8|112760.8|24
1737593240000|2025-01-23 00:47:20|112894.8|112766.1|112896.4|112771|112897.5|112772.1|112894.2|112766.1|12
1737593250000|2025-01-23 00:47:30|112896.3|112770.9|112892.9|112767.6|112896.6|112771.2|112892.7|112767|12
1737593260000|2025-01-23 00:47:40|112892.7|112767.7|112893.1|112766.6|112893.6|112803.1|112853.1|112763.2|13
1737593270000|2025-01-23 00:47:50|112893.4|112767.5|112892.5|112767|112894.3|112804|112851.6|112764.4|13
1737593280000|2025-01-23 00:48:00|112892.8|112766.5|112896.3|112765|112896.3|112808.5|112852.6|112762|16
1737593290000|2025-01-23 00:48:10|112896.1|112764.9|112911.2|112764.7|112911.2|112765|112893.7|112747.9|11
1737593300000|2025-01-23 00:48:20|112911.3|112764.6|112917.1|112755.8|112917.1|112764.8|112895|112743.8|18
1737593310000|2025-01-23 00:48:30|112912.2|112757.1|112891.7|112761.5|112914.3|112761.7|112884.7|112744.5|17
1737593320000|2025-01-23 00:48:40|112891.6|112761.6|112890.1|112761.3|112891.6|112798.2|112846.4|112758.5|17
1737593330000|2025-01-23 00:48:50|112890.2|112761.4|112889.5|112760.6|112891|112796.9|112845.6|112758.2|11
1737593340000|2025-01-23 00:49:00|112889.3|112760.4|112905.7|112747.8|112905.7|112801.5|112842.7|112747.8|14
1737593350000|2025-01-23 00:49:10|112905.6|112747.7|112892.7|112753.6|112911.7|112760.2|112887.4|112739.4|17
1737593360000|2025-01-23 00:49:20|112908.7|112754|112906.8|112754.9|112914.1|112756.1|112893.9|112746.9|16
1737593370000|2025-01-23 00:49:30|112907.3|112758.8|112894.6|112766.7|112911.4|112802.7|112852.7|112749.5|12
1737593380000|2025-01-23 00:49:40|112894.7|112766.8|112890.8|112764.3|112896.2|112804.4|112854.4|112764|13
1737593390000|2025-01-23 00:49:50|112890.7|112764.5|112895.1|112767|112895.1|112767|112889.2|112762.6|9
1737593400000|2025-01-23 00:50:00|112896.7|112766.8|112865.7|112815.7|112902.7|112817.1|112858|112766.8|13
1737593410000|2025-01-23 00:50:10|112900.8|112775|112901.2|112773.1|112901.2|112816.1|112858.1|112767.9|32
1737593420000|2025-01-23 00:50:20|112866.1|112773.2|112894.9|112768.9|112905.7|112816.1|112860.9|112768.9|21
1737593430000|2025-01-23 00:50:30|112859|112809|112928|112762.8|112928|112809|112859|112751.3|18
1737593440000|2025-01-23 00:50:40|112928.2|112762.9|112925.3|112761|112928.2|112762.9|112925.3|112761|10
1737593450000|2025-01-23 00:50:50|112922.4|112752.1|112902.7|112771.5|112925.6|112771.5|112902.6|112752|13
1737593460000|2025-01-23 00:51:00|112902.5|112771.6|112850.4|112800.4|112902.6|112810.3|112845.7|112763.2|19
1737593470000|2025-01-23 00:51:10|112850.5|112800.5|112894.7|112767.4|112894.7|112802.6|112850.5|112763|16
1737593480000|2025-01-23 00:51:20|112892.7|112763.1|112854.2|112804.2|112892.7|112804.2|112852.9|112763.1|11
1737593490000|2025-01-23 00:51:30|112891.5|112763.3|112921.5|112758.8|112922.1|112768.8|112889.4|112758.8|11
1737593500000|2025-01-23 00:51:40|112921.4|112758.7|112912.1|112760|112921.4|112760.4|112897.6|112747.2|16
1737593510000|2025-01-23 00:51:50|112911.5|112759.9|112911.4|112759.5|112912.3|112760.1|112897.5|112748.3|10
1737593520000|2025-01-23 00:52:00|112911.3|112759.3|112892.7|112767.6|112911.3|112803.1|112851.1|112748.1|11
1737593530000|2025-01-23 00:52:10|112892.8|112767.5|112897.8|112768.7|112898.5|112812.3|112854.6|112761.6|17
1737593540000|2025-01-23 00:52:20|112897.4|112768.2|112853.2|112803.2|112897.4|112803.2|112847.2|112754.8|25
1737593550000|2025-01-23 00:52:30|112847.4|112797.4|112886.7|112761.5|112886.7|112797.4|112847.2|112754.9|15
1737593560000|2025-01-23 00:52:40|112852.2|112802.2|112892.3|112760.3|112895.5|112802.2|112852.2|112756.4|13
1737593570000|2025-01-23 00:52:50|112892.2|112760.4|112892.9|112767.6|112893.7|112767.7|112892.2|112760.4|7
1737593580000|2025-01-23 00:53:00|112893.2|112767.7|112908.1|112763|112908.1|112767.7|112893.2|112763|10
1737593590000|2025-01-23 00:53:10|112909.2|112744.1|112890.5|112756.9|112910.2|112764.6|112885.1|112744.1|19
1737593600000|2025-01-23 00:53:20|112889.8|112764.5|112883.4|112753.5|112890.3|112798.9|112838|112753.5|18
1737593610000|2025-01-23 00:53:30|112882.4|112753.4|112846|112796|112891.3|112797.7|112839.2|112750.8|18
1737593620000|2025-01-23 00:53:40|112893.4|112758.7|112841.7|112791.7|112893.4|112792.5|112841.1|112758.7|15
1737593630000|2025-01-23 00:53:50|112887.2|112758.3|112842.3|112792.3|112887.2|112792.7|112841.4|112758.3|8
1737593640000|2025-01-23 00:54:00|112842|112792|112915.4|112742.1|112915.4|112794.6|112842|112742.1|14
1737593650000|2025-01-23 00:54:10|112915.5|112737.2|112892.4|112738.4|112916.1|112743.3|112890.5|112737.2|13
1737593660000|2025-01-23 00:54:20|112890.7|112737.4|112890.1|112737.3|112909.6|112744.8|112889.9|112737.3|12
1737593670000|2025-01-23 00:54:30|112890|112736.5|112884.2|112755.8|112890.1|112790.5|112838.8|112736.5|7
1737593680000|2025-01-23 00:54:40|112884.3|112755.6|112839.3|112789.3|112884.8|112789.3|112839.3|112755.5|13
1737593690000|2025-01-23 00:54:50|112883.7|112755.3|112847.8|112797.8|112883.7|112799.5|112837.4|112755.3|19
1737593700000|2025-01-23 00:55:00|112846.6|112796.6|112853.2|112803.2|112854.1|112804.1|112839.1|112789.1|25
1737593710000|2025-01-23 00:55:10|112851|112801|112850.9|112800.9|112853.6|112803.6|112845.3|112795.3|13
1737593720000|2025-01-23 00:55:20|112845.3|112795.3|112843.6|112793.6|112852.9|112802.9|112836.1|112786.1|22
1737593730000|2025-01-23 00:55:30|112843.7|112793.7|112831.8|112781.8|112843.7|112793.7|112831.3|112781.3|19
1737593740000|2025-01-23 00:55:40|112832.6|112782.6|112841.1|112791.1|112849.2|112799.2|112832.6|112782.6|17
1737593750000|2025-01-23 00:55:50|112843.3|112793.3|112846.8|112796.8|112846.8|112796.8|112843.3|112793.3|10
1737593760000|2025-01-23 00:56:00|112847|112797|112847.1|112797.1|112852.7|112802.7|112840.1|112790.1|20
1737593770000|2025-01-23 00:56:10|112847.2|112797.2|112841.7|112791.7|112851.6|112801.6|112841.5|112791.5|16
1737593780000|2025-01-23 00:56:20|112841.8|112791.8|112841.9|112791.9|112842|112792|112841.8|112791.8|5
1737593790000|2025-01-23 00:56:30|112842|112792|112840.2|112790.2|112848.3|112798.3|112840.2|112790.2|14
1737593800000|2025-01-23 00:56:40|112843.1|112793.1|112915.1|112731.8|112915.9|112797|112843.1|112715.1|12
1737593810000|2025-01-23 00:56:50|112913.6|112717.4|112853.6|112803.6|112919.5|112803.6|112844.2|112717.4|13
1737593820000|2025-01-23 00:57:00|112853.1|112803.1|112844.1|112794.1|112853.1|112803.1|112839.1|112789.1|10
1737593830000|2025-01-23 00:57:10|112847.3|112797.3|112850.6|112800.6|112851.2|112801.2|112844.2|112794.2|10
1737593840000|2025-01-23 00:57:20|112850.5|112800.5|112848.5|112798.5|112853.1|112803.1|112842.6|112792.6|15
1737593850000|2025-01-23 00:57:30|112847.5|112797.5|112847.9|112797.9|112848.1|112798.1|112847.4|112797.4|9
1737593860000|2025-01-23 00:57:40|112854.3|112804.3|112850.1|112800.1|112854.3|112804.3|112847.1|112797.1|23
1737593870000|2025-01-23 00:57:50|112850|112800|112849.4|112799.4|112853.9|112803.9|112847.7|112797.7|15
1737593880000|2025-01-23 00:58:00|112849.5|112799.5|112848.7|112798.7|112849.5|112799.5|112848.7|112798.7|10
1737593890000|2025-01-23 00:58:10|112848.6|112798.6|112847.8|112797.8|112853.8|112803.8|112847.3|112797.3|15
1737593900000|2025-01-23 00:58:20|112852.5|112802.5|112914.3|112734.8|112914.8|112802.5|112847.7|112734.8|8
1737593910000|2025-01-23 00:58:30|112914.4|112734.9|112913.4|112734.1|112914.9|112735.3|112913.4|112734.1|9
1737593920000|2025-01-23 00:58:40|112913.9|112725.9|112850.6|112800.6|112914.9|112800.7|112845.1|112725.9|16
1737593930000|2025-01-23 00:58:50|112852.3|112802.3|112852.8|112802.8|112852.8|112802.8|112847|112797|7
1737593940000|2025-01-23 00:59:00|112852.5|112802.5|112852.9|112802.9|112853.3|112803.3|112848.2|112798.2|10
1737593950000|2025-01-23 00:59:10|112849.6|112799.6|112842|112792|112852.4|112802.4|112842|112792|15
1737593960000|2025-01-23 00:59:20|112841.8|112791.8|112849.2|112799.2|112849.2|112799.2|112841.8|112791.8|10
1737593970000|2025-01-23 00:59:30|112842.5|112792.5|112848.8|112798.8|112848.8|112798.8|112842|112792|11
1737593980000|2025-01-23 00:59:40|112841.9|112791.9|112846.4|112796.4|112848.2|112798.2|112841.9|112791.9|5
1737593990000|2025-01-23 00:59:50|112846.5|112796.5|112846.3|112796.3|112855.9|112805.9|112843|112793|9
1737594000000|2025-01-23 01:00:00|112835.6|112785.6|112821.9|112771.9|112835.6|112785.6|112818|112768|33
1737594010000|2025-01-23 01:00:10|112818.5|112768.5|112828|112778|112834.4|112784.4|112815.8|112765.8|33
1737594020000|2025-01-23 01:00:20|112829.2|112779.2|112819.6|112769.6|112832.6|112782.6|112817.3|112767.3|47
1737594030000|2025-01-23 01:00:30|112820.6|112770.6|112816.8|112766.8|112827|112777|112815.4|112765.4|41
1737594040000|2025-01-23 01:00:40|112819.4|112769.4|112813|112763|112823.9|112773.9|112812.1|112762.1|44
1737594050000|2025-01-23 01:00:50|112813.7|112763.7|112811.9|112761.9|112818|112768|112805.9|112755.9|45
1737594060000|2025-01-23 01:01:00|112809.4|112759.4|112816.3|112766.3|112818.2|112768.2|112805.1|112755.1|39
1737594070000|2025-01-23 01:01:10|112811.7|112761.7|112806.9|112756.9|112819.3|112769.3|112806.3|112756.3|32
1737594080000|2025-01-23 01:01:20|112806|112756|112808|112758|112814.8|112764.8|112803.9|112753.9|41
1737594090000|2025-01-23 01:01:30|112807.9|112757.9|112817|112767|112817|112767|112804|112754|23
1737594100000|2025-01-23 01:01:40|112818|112768|112819.1|112769.1|112819.3|112769.3|112817.8|112767.8|8
1737594110000|2025-01-23 01:01:50|112817.8|112767.8|112815.2|112765.2|112817.8|112767.8|112815.2|112765.2|6
1737594120000|2025-01-23 01:02:00|112814.3|112764.3|112813.8|112763.8|112815.7|112765.7|112810.8|112760.8|15
1737594130000|2025-01-23 01:02:10|112814.4|112764.4|112814.2|112764.2|112815.2|112765.2|112808.8|112758.8|29
1737594140000|2025-01-23 01:02:20|112813.8|112763.8|112827.1|112777.1|112827.6|112777.6|112813.4|112763.4|25
1737594150000|2025-01-23 01:02:30|112826.8|112776.8|112817|112767|112826.8|112776.8|112816.8|112766.8|27
1737594170000|2025-01-23 01:02:50|112817.1|112767.1|112817.1|112767.1|112817.1|112767.1|112817.1|112767.1|1
1737594180000|2025-01-23 01:03:00|112817|112767|112818.9|112768.9|112818.9|112768.9|112817|112767|2
1737594190000|2025-01-23 01:03:10|112818|112768|112821.6|112771.6|112825.4|112775.4|112818|112768|18
1737594200000|2025-01-23 01:03:20|112821.5|112771.5|112822.1|112772.1|112822.1|112772.1|112821.4|112771.4|3
1737594210000|2025-01-23 01:03:30|112820.8|112770.8|112814|112764|112820.8|112770.8|112810.1|112760.1|20
1737594230000|2025-01-23 01:03:50|112814.2|112764.2|112819.3|112769.3|112820|112770|112811.9|112761.9|17
1737594240000|2025-01-23 01:04:00|112818.6|112768.6|112818.6|112768.6|112820.4|112770.4|112817.1|112767.1|8
1737594250000|2025-01-23 01:04:10|112817.8|112767.8|112816.1|112766.1|112817.8|112767.8|112816.1|112766.1|5
1737594260000|2025-01-23 01:04:20|112815.1|112765.1|112811.4|112761.4|112815.1|112765.1|112809.9|112759.9|10
1737594270000|2025-01-23 01:04:30|112811.7|112761.7|112810.8|112760.8|112815.1|112765.1|112809.7|112759.7|8
1737594280000|2025-01-23 01:04:40|112809.1|112759.1|112812.1|112762.1|112818.3|112768.3|112808.9|112758.9|26
1737594290000|2025-01-23 01:04:50|112811.1|112761.1|112805.8|112755.8|112811.1|112761.1|112805.3|112755.3|15
1737594300000|2025-01-23 01:05:00|112807.3|112757.3|112808.1|112758.1|112811|112761|112805.3|112755.3|13
1737594310000|2025-01-23 01:05:10|112808|112758|112803|112753|112808|112758|112799.9|112749.9|22
1737594320000|2025-01-23 01:05:20|112804.8|112754.8|112797.9|112747.9|112807.1|112757.1|112795.4|112745.4|41
1737594330000|2025-01-23 01:05:30|112797.1|112747.1|112801.1|112751.1|112803.3|112753.3|112792.6|112742.6|45
1737594340000|2025-01-23 01:05:40|112800.6|112750.6|112798.7|112748.7|112807.8|112757.8|112798.7|112748.7|24
1737594350000|2025-01-23 01:05:50|112801|112751|112809.5|112759.5|112814.7|112764.7|112801|112751|43
1737594360000|2025-01-23 01:06:00|112810.1|112760.1|112811.6|112761.6|112816.9|112766.9|112802.6|112752.6|39
1737594370000|2025-01-23 01:06:10|112811.5|112761.5|112818.5|112768.5|112818.5|112768.5|112809.9|112759.9|10
1737594380000|2025-01-23 01:06:20|112817.7|112767.7|112820.7|112770.7|112820.7|112770.7|112817.7|112767.7|4
1737594390000|2025-01-23 01:06:30|112819|112769|112825.1|112775.1|112827.3|112777.3|112817.7|112767.7|19
1737594400000|2025-01-23 01:06:40|112820.9|112770.9|112825.1|112775.1|112826.5|112776.5|112820.9|112770.9|12
1737594410000|2025-01-23 01:06:50|112825.2|112775.2|112826.6|112776.6|112827.3|112777.3|112825.2|112775.2|5
1737594420000|2025-01-23 01:07:00|112826.4|112776.4|112825.1|112775.1|112826.4|112776.4|112822.6|112772.6|7
1737594430000|2025-01-23 01:07:10|112825.2|112775.2|112808.3|112758.3|112829.4|112779.4|112807|112757|45
1737594440000|2025-01-23 01:07:20|112815.2|112765.2|112820.5|112770.5|112821.9|112771.9|112814.4|112764.4|14
1737594450000|2025-01-23 01:07:30|112819.9|112769.9|112812.2|112762.2|112820.4|112770.4|112810|112760|17
1737594460000|2025-01-23 01:07:40|112812.1|112762.1|112817.1|112767.1|112818.2|112768.2|112812.1|112762.1|9
1737594470000|2025-01-23 01:07:50|112815.7|112765.7|112820.8|112770.8|112821.9|112771.9|112813|112763|15
1737594480000|2025-01-23 01:08:00|112820.9|112770.9|112817.3|112767.3|112820.9|112770.9|112807.3|112757.3|22
1737594490000|2025-01-23 01:08:10|112817|112767|112817.4|112767.4|112817.4|112767.4|112817|112767|2
1737594500000|2025-01-23 01:08:20|112817.3|112767.3|112808.6|112758.6|112817.7|112767.7|112808.6|112758.6|13
1737594510000|2025-01-23 01:08:30|112808.8|112758.8|112812.4|112762.4|112816.2|112766.2|112808.8|112758.8|13
1737594520000|2025-01-23 01:08:40|112811.3|112761.3|112815.2|112765.2|112821.5|112771.5|112809.6|112759.6|26
1737594530000|2025-01-23 01:08:50|112815.8|112765.8|112817.1|112767.1|112821.1|112771.1|112815.8|112765.8|11
1737594540000|2025-01-23 01:09:00|112817.2|112767.2|112817|112767|112817.4|112767.4|112817|112767|5
1737594550000|2025-01-23 01:09:10|112817.1|112767.1|112828|112778|112829.5|112779.5|112817.1|112767.1|11
1737594560000|2025-01-23 01:09:20|112827.6|112777.6|112824.6|112774.6|112827.6|112777.6|112823.9|112773.9|9
1737594570000|2025-01-23 01:09:30|112819.6|112769.6|112821.6|112771.6|112821.8|112771.8|112819.6|112769.6|7
1737594580000|2025-01-23 01:09:40|112821.7|112771.7|112813.1|112763.1|112821.7|112771.7|112808.3|112758.3|34
1737594590000|2025-01-23 01:09:50|112813.9|112763.9|112814.3|112764.3|112817.2|112767.2|112809.8|112759.8|38
1737594600000|2025-01-23 01:10:00|112814.9|112764.9|112818.1|112768.1|112819.7|112769.7|112809.1|112759.1|34
1737594610000|2025-01-23 01:10:10|112817.9|112767.9|112817.8|112767.8|112819.9|112769.9|112816.7|112766.7|11
1737594620000|2025-01-23 01:10:20|112818.6|112768.6|112816|112766|112820.3|112770.3|112814.4|112764.4|21
1737594630000|2025-01-23 01:10:30|112812.3|112762.3|112815.4|112765.4|112821.8|112771.8|112812.2|112762.2|42
1737594640000|2025-01-23 01:10:40|112817.3|112767.3|112819.3|112769.3|112821|112771|112814.5|112764.5|17
1737594650000|2025-01-23 01:10:50|112819.2|112769.2|112817.5|112767.5|112819.7|112769.7|112813.9|112763.9|28
1737594660000|2025-01-23 01:11:00|112818.9|112768.9|112818.7|112768.7|112822|112772|112816.5|112766.5|14
1737594670000|2025-01-23 01:11:10|112813.5|112763.5|112816.3|112766.3|112820.6|112770.6|112806.1|112756.1|33
1737594680000|2025-01-23 01:11:20|112818.9|112768.9|112816.4|112766.4|112819.3|112769.3|112812.6|112762.6|22
1737594690000|2025-01-23 01:11:30|112816.8|112766.8|112810|112760|112816.8|112766.8|112807.1|112757.1|20
1737594700000|2025-01-23 01:11:40|112809.9|112759.9|112806.5|112756.5|112811.9|112761.9|112804.2|112754.2|7
1737594710000|2025-01-23 01:11:50|112804.7|112754.7|112807.2|112757.2|112810.1|112760.1|112803|112753|17
1737594720000|2025-01-23 01:12:00|112805.7|112755.7|112796.9|112746.9|112806.5|112756.5|112795.1|112745.1|9
1737594730000|2025-01-23 01:12:10|112794.5|112744.5|112793|112743|112802|112752|112789.5|112739.5|27
1737594740000|2025-01-23 01:12:20|112791.4|112741.4|112791.1|112741.1|112794.1|112744.1|112783|112733|43
1737594750000|2025-01-23 01:12:30|112792.5|112742.5|112791.4|112741.4|112794.7|112744.7|112785.4|112735.4|35
1737594760000|2025-01-23 01:12:40|112788.6|112738.6|112788.2|112738.2|112795.2|112745.2|112784.5|112734.5|25
1737594770000|2025-01-23 01:12:50|112787.6|112737.6|112789.8|112739.8|112791.9|112741.9|112785.4|112735.4|28
1737594780000|2025-01-23 01:13:00|112787.8|112737.8|112794.5|112744.5|112794.5|112744.5|112785.9|112735.9|26
1737594790000|2025-01-23 01:13:10|112794.3|112744.3|112791.5|112741.5|112796.2|112746.2|112790.7|112740.7|16
1737594800000|2025-01-23 01:13:20|112793.4|112743.4|112787.2|112737.2|112793.4|112743.4|112783.4|112733.4|34
1737594810000|2025-01-23 01:13:30|112784.8|112734.8|112787.1|112737.1|112790|112740|112782|112732|29
1737594820000|2025-01-23 01:13:40|112787.9|112737.9|112778.5|112728.5|112787.9|112737.9|112770.2|112720.2|35
1737594830000|2025-01-23 01:13:50|112778.9|112728.9|112775.3|112725.3|112781.7|112731.7|112775.3|112725.3|13
1737594840000|2025-01-23 01:14:00|112776.3|112726.3|112786|112736|112786.5|112736.5|112775.5|112725.5|29
1737594850000|2025-01-23 01:14:10|112786.9|112736.9|112789.9|112739.9|112790.4|112740.4|112784.6|112734.6|34
1737594860000|2025-01-23 01:14:20|112792.3|112742.3|112796.2|112746.2|112797|112747|112788.9|112738.9|27
1737594870000|2025-01-23 01:14:30|112797|112747|112791.9|112741.9|112797|112747|112788.3|112738.3|11
1737594880000|2025-01-23 01:14:40|112790.1|112740.1|112795.3|112745.3|112795.3|112745.3|112780.7|112730.7|41
1737594890000|2025-01-23 01:14:50|112793.5|112743.5|112794.1|112744.1|112795.4|112745.4|112788.1|112738.1|13
1737594900000|2025-01-23 01:15:00|112792.4|112742.4|112791.2|112741.2|112796.5|112746.5|112789|112739|31
1737594910000|2025-01-23 01:15:10|112791.1|112741.1|112801.7|112751.7|112801.7|112751.7|112791.1|112741.1|11
1737594920000|2025-01-23 01:15:20|112802.3|112752.3|112816.7|112766.7|112819.5|112769.5|112801.4|112751.4|23
1737594930000|2025-01-23 01:15:30|112816.8|112766.8|112827.1|112777.1|112827.1|112777.1|112816.8|112766.8|12
1737594940000|2025-01-23 01:15:40|112828.1|112778.1|112824.9|112774.9|112828.1|112778.1|112819.9|112769.9|20
1737594950000|2025-01-23 01:15:50|112823.9|112773.9|112824.2|112774.2|112827.6|112777.6|112821.1|112771.1|13
1737594960000|2025-01-23 01:16:00|112824.1|112774.1|112824.4|112774.4|112828.2|112778.2|112820|112770|16
1737594970000|2025-01-23 01:16:10|112824.5|112774.5|112832.9|112782.9|112834.5|112784.5|112823.8|112773.8|16
1737594980000|2025-01-23 01:16:20|112828.7|112778.7|112832.2|112782.2|112837.5|112787.5|112828.7|112778.7|18
1737594990000|2025-01-23 01:16:30|112832.5|112782.5|112833|112783|112833.5|112783.5|112831.4|112781.4|12
1737595000000|2025-01-23 01:16:40|112836.5|112786.5|112836.5|112786.5|112839.2|112789.2|112833.8|112783.8|9
1737595010000|2025-01-23 01:16:50|112837.5|112787.5|112836.6|112786.6|112837.6|112787.6|112832.8|112782.8|10
1737595020000|2025-01-23 01:17:00|112838.4|112788.4|112838.3|112788.3|112839.1|112789.1|112837.6|112787.6|6
1737595030000|2025-01-23 01:17:10|112838.4|112788.4|112833.3|112783.3|112838.4|112788.4|112829.2|112779.2|18
1737595040000|2025-01-23 01:17:20|112833.6|112783.6|112833.9|112783.9|112834|112784|112833.6|112783.6|4
1737595050000|2025-01-23 01:17:30|112833.5|112783.5|112833.2|112783.2|112833.8|112783.8|112833.2|112783.2|6
1737595060000|2025-01-23 01:17:40|112833.6|112783.6|112834.9|112784.9|112836.7|112786.7|112831.9|112781.9|10
1737595070000|2025-01-23 01:17:50|112834.8|112784.8|112849.6|112799.6|112853.5|112803.5|112834.8|112784.8|37
1737595080000|2025-01-23 01:18:00|112852|112802|112844.6|112794.6|112854.3|112804.3|112836.6|112786.6|39
1737595090000|2025-01-23 01:18:10|112845.1|112795.1|112835|112785|112848.8|112798.8|112834.9|112784.9|26
1737595100000|2025-01-23 01:18:20|112836.8|112786.8|112838.8|112788.8|112841.9|112791.9|112836|112786|18
1737595110000|2025-01-23 01:18:30|112839.3|112789.3|112841.3|112791.3|112844.4|112794.4|112836|112786|42
1737595120000|2025-01-23 01:18:40|112840.1|112790.1|112833|112783|112840.1|112790.1|112828.3|112778.3|35
1737595130000|2025-01-23 01:18:50|112834|112784|112829.8|112779.8|112834.7|112784.7|112828.6|112778.6|22
1737595140000|2025-01-23 01:19:00|112830.6|112780.6|112829.9|112779.9|112830.6|112780.6|112828.8|112778.8|6
1737595150000|2025-01-23 01:19:10|112830.1|112780.1|112834.3|112784.3|112836.3|112786.3|112830|112780|11
1737595160000|2025-01-23 01:19:20|112834.5|112784.5|112830.4|112780.4|112834.6|112784.6|112826.1|112776.1|15
1737595170000|2025-01-23 01:19:30|112829.7|112779.7|112833.9|112783.9|112833.9|112783.9|112827.9|112777.9|18
1737595180000|2025-01-23 01:19:40|112833.6|112783.6|112842|112792|112844.2|112794.2|112833.5|112783.5|28
1737595190000|2025-01-23 01:19:50|112838.5|112788.5|112840.2|112790.2|112841.5|112791.5|112834.6|112784.6|27
1737595200000|2025-01-23 01:20:00|112838.3|112788.3|112845|112795|112848.5|112798.5|112838.3|112788.3|25
1737595210000|2025-01-23 01:20:10|112845.1|112795.1|112844.9|112794.9|112845.1|112795.1|112844.9|112794.9|4
1737595220000|2025-01-23 01:20:20|112846.9|112796.9|112846.9|112796.9|112846.9|112796.9|112846.8|112796.8|3
1737595230000|2025-01-23 01:20:30|112843.3|112793.3|112846.5|112796.5|112846.5|112796.5|112843.3|112793.3|6
1737595240000|2025-01-23 01:20:40|112846.4|112796.4|112834.5|112784.5|112846.5|112796.5|112832.2|112782.2|19
1737595250000|2025-01-23 01:20:50|112833.5|112783.5|112838.5|112788.5|112838.5|112788.5|112833.5|112783.5|10
1737595260000|2025-01-23 01:21:00|112839.5|112789.5|112835.9|112785.9|112839.5|112789.5|112834.2|112784.2|16
1737595270000|2025-01-23 01:21:10|112836|112786|112837.7|112787.7|112838.4|112788.4|112834.3|112784.3|10
1737595280000|2025-01-23 01:21:20|112838.7|112788.7|112846.6|112796.6|112847.9|112797.9|112837.6|112787.6|17
1737595290000|2025-01-23 01:21:30|112845.5|112795.5|112844.6|112794.6|112848.5|112798.5|112839.9|112789.9|32
1737595300000|2025-01-23 01:21:40|112845.6|112795.6|112846.5|112796.5|112848.2|112798.2|112837.8|112787.8|16
1737595310000|2025-01-23 01:21:50|112845.2|112795.2|112845.6|112795.6|112845.7|112795.7|112844.2|112794.2|10
1737595320000|2025-01-23 01:22:00|112844.6|112794.6|112845|112795|112845.3|112795.3|112841.8|112791.8|15
1737595330000|2025-01-23 01:22:10|112844|112794|112840.1|112790.1|112844|112794|112834.4|112784.4|28
1737595340000|2025-01-23 01:22:20|112839.3|112789.3|112841|112791|112841|112791|112837.6|112787.6|8
1737595350000|2025-01-23 01:22:30|112842|112792|112852|112802|112852|112802|112842|112792|9
1737595360000|2025-01-23 01:22:40|112852.5|112802.5|112849.6|112799.6|112853.6|112803.6|112848.1|112798.1|10
1737595370000|2025-01-23 01:22:50|112846.3|112796.3|112842.9|112792.9|112846.3|112796.3|112838.2|112788.2|8
1737595380000|2025-01-23 01:23:00|112844.2|112794.2|112843.6|112793.6|112845.4|112795.4|112842|112792|16
1737595390000|2025-01-23 01:23:10|112839.7|112789.7|112840.9|112790.9|112842.1|112792.1|112834.9|112784.9|16
1737595400000|2025-01-23 01:23:20|112842|112792|112837.5|112787.5|112847.5|112797.5|112835.4|112785.4|18
1737595410000|2025-01-23 01:23:30|112838.4|112788.4|112840.1|112790.1|112842.7|112792.7|112838.4|112788.4|18
1737595420000|2025-01-23 01:23:40|112840.9|112790.9|112844.6|112794.6|112852.2|112802.2|112840.9|112790.9|26
1737595430000|2025-01-23 01:23:50|112845.5|112795.5|112845.3|112795.3|112846|112796|112844.6|112794.6|4
1737595440000|2025-01-23 01:24:00|112845.2|112795.2|112842.5|112792.5|112845.7|112795.7|112837.7|112787.7|14
1737595450000|2025-01-23 01:24:10|112846.4|112796.4|112847.5|112797.5|112847.5|112797.5|112841.5|112791.5|16
1737595460000|2025-01-23 01:24:20|112846.5|112796.5|112846.3|112796.3|112847.2|112797.2|112841.6|112791.6|16
1737595470000|2025-01-23 01:24:30|112846|112796|112846.2|112796.2|112846.4|112796.4|112846|112796|5
1737595480000|2025-01-23 01:24:40|112846.4|112796.4|112847.8|112797.8|112854.1|112804.1|112846.3|112796.3|11
1737595490000|2025-01-23 01:24:50|112848.7|112798.7|112863.2|112813.2|112865|112815|112848.3|112798.3|37
1737595500000|2025-01-23 01:25:00|112866.3|112816.3|112859|112809|112866.3|112816.3|112852.3|112802.3|47
1737595510000|2025-01-23 01:25:10|112859.3|112809.3|112854.9|112804.9|112859.8|112809.8|112854.4|112804.4|14
1737595520000|2025-01-23 01:25:20|112853.7|112803.7|112846.6|112796.6|112853.7|112803.7|112846.6|112796.6|18
1737595530000|2025-01-23 01:25:30|112846.7|112796.7|112847.3|112797.3|112849.2|112799.2|112846.4|112796.4|10
1737595540000|2025-01-23 01:25:40|112846.3|112796.3|112844.2|112794.2|112846.3|112796.3|112840.6|112790.6|8
1737595550000|2025-01-23 01:25:50|112844.7|112794.7|112845.2|112795.2|112846.2|112796.2|112843.4|112793.4|7
1737595560000|2025-01-23 01:26:00|112844.3|112794.3|112845.2|112795.2|112845.2|112795.2|112843.6|112793.6|8
1737595570000|2025-01-23 01:26:10|112845.6|112795.6|112844|112794|112845.6|112795.6|112841.9|112791.9|6
1737595580000|2025-01-23 01:26:20|112844.3|112794.3|112844|112794|112845.4|112795.4|112844|112794|6
1737595590000|2025-01-23 01:26:30|112844.2|112794.2|112852.1|112802.1|112854.1|112804.1|112844.2|112794.2|26
1737595600000|2025-01-23 01:26:40|112852.9|112802.9|112852.6|112802.6|112853.6|112803.6|112851.1|112801.1|12
1737595610000|2025-01-23 01:26:50|112851|112801|112852.8|112802.8|112853|112803|112849.9|112799.9|12
1737595620000|2025-01-23 01:27:00|112852.9|112802.9|112859.4|112809.4|112860|112810|112849.9|112799.9|32
1737595630000|2025-01-23 01:27:10|112856.1|112806.1|112847.4|112797.4|112857.9|112807.9|112845.4|112795.4|35
1737595640000|2025-01-23 01:27:20|112846.8|112796.8|112847.6|112797.6|112848.6|112798.6|112846.3|112796.3|17
1737595650000|2025-01-23 01:27:30|112846.9|112796.9|112846.6|112796.6|112847.9|112797.9|112841.9|112791.9|15
1737595660000|2025-01-23 01:27:40|112846.5|112796.5|112846.6|112796.6|112846.6|112796.6|112845.2|112795.2|6
1737595670000|2025-01-23 01:27:50|112846.5|112796.5|112847.6|112797.6|112849.5|112799.5|112842.5|112792.5|19
1737595680000|2025-01-23 01:28:00|112845.6|112795.6|112846.3|112796.3|112848.4|112798.4|112844.6|112794.6|14
1737595690000|2025-01-23 01:28:10|112846.5|112796.5|112850.3|112800.3|112851.3|112801.3|112844.7|112794.7|21
1737595700000|2025-01-23 01:28:20|112849.6|112799.6|112857.2|112807.2|112866.3|112816.3|112849.2|112799.2|18
1737595710000|2025-01-23 01:28:30|112856.6|112806.6|112862.1|112812.1|112862.1|112812.1|112853.5|112803.5|19
1737595720000|2025-01-23 01:28:40|112862|112812|112860.9|112810.9|112862|112812|112860.9|112810.9|2
1737595730000|2025-01-23 01:28:50|112859.9|112809.9|112860.6|112810.6|112861.9|112811.9|112858|112808|13
1737595740000|2025-01-23 01:29:00|112862.3|112812.3|112855.8|112805.8|112862.3|112812.3|112846.8|112796.8|51
1737595750000|2025-01-23 01:29:10|112855.5|112805.5|112854.1|112804.1|112861.1|112811.1|112848|112798|53
1737595760000|2025-01-23 01:29:20|112851.9|112801.9|112851.7|112801.7|112854.5|112804.5|112845.1|112795.1|34
1737595770000|2025-01-23 01:29:30|112852|112802|112856.9|112806.9|112857.3|112807.3|112849.1|112799.1|32
1737595780000|2025-01-23 01:29:40|112857.2|112807.2|112854.9|112804.9|112857.9|112807.9|112847.4|112797.4|23
1737595790000|2025-01-23 01:29:50|112854.3|112804.3|112860.6|112810.6|112860.6|112810.6|112852.4|112802.4|16
1737595800000|2025-01-23 01:30:00|112859.5|112809.5|112852.9|112802.9|112859.5|112809.5|112850.4|112800.4|35
1737595810000|2025-01-23 01:30:10|112853|112803|112859.5|112809.5|112859.5|112809.5|112848.4|112798.4|27
1737595820000|2025-01-23 01:30:20|112859.4|112809.4|112854.2|112804.2|112859.4|112809.4|112852.3|112802.3|13
1737595830000|2025-01-23 01:30:30|112854.9|112804.9|112857.8|112807.8|112857.8|112807.8|112854.3|112804.3|9
1737595840000|2025-01-23 01:30:40|112856.2|112806.2|112857|112807|112860.8|112810.8|112854.7|112804.7|21
1737595850000|2025-01-23 01:30:50|112854.1|112804.1|112853.5|112803.5|112854.8|112804.8|112852.8|112802.8|10
1737595860000|2025-01-23 01:31:00|112853.4|112803.4|112842.2|112792.2|112853.4|112803.4|112842|112792|23
1737595870000|2025-01-23 01:31:10|112840.6|112790.6|112839.7|112789.7|112842.3|112792.3|112836.2|112786.2|6
1737595880000|2025-01-23 01:31:20|112839.8|112789.8|112840.7|112790.7|112840.9|112790.9|112838.8|112788.8|7
1737595890000|2025-01-23 01:31:30|112840.4|112790.4|112830.7|112780.7|112840.4|112790.4|112827.3|112777.3|17
1737595900000|2025-01-23 01:31:40|112831.3|112781.3|112832.8|112782.8|112832.8|112782.8|112827.9|112777.9|8
1737595910000|2025-01-23 01:31:50|112834.1|112784.1|112830.4|112780.4|112835.8|112785.8|112827.7|112777.7|25
1737595920000|2025-01-23 01:32:00|112828.8|112778.8|112836.5|112786.5|112838.4|112788.4|112825|112775|36
1737595930000|2025-01-23 01:32:10|112835.2|112785.2|112840|112790|112840.8|112790.8|112830.8|112780.8|13
1737595940000|2025-01-23 01:32:20|112839.8|112789.8|112839.3|112789.3|112840.3|112790.3|112838.5|112788.5|12
1737595950000|2025-01-23 01:32:30|112837.5|112787.5|112843.5|112793.5|112843.5|112793.5|112837.5|112787.5|9
1737595960000|2025-01-23 01:32:40|112843.7|112793.7|112843.8|112793.8|112845.1|112795.1|112842.5|112792.5|9
1737595970000|2025-01-23 01:32:50|112842.8|112792.8|112843.8|112793.8|112843.9|112793.9|112842.8|112792.8|4
1737595980000|2025-01-23 01:33:00|112843.9|112793.9|112842.6|112792.6|112849.4|112799.4|112835.4|112785.4|23
1737595990000|2025-01-23 01:33:10|112843.5|112793.5|112849.6|112799.6|112849.6|112799.6|112842.7|112792.7|10
1737596000000|2025-01-23 01:33:20|112849.1|112799.1|112852.4|112802.4|112855.3|112805.3|112848.4|112798.4|19
1737596010000|2025-01-23 01:33:30|112851|112801|112846.8|112796.8|112851|112801|112845.6|112795.6|8
1737596020000|2025-01-23 01:33:40|112845.4|112795.4|112849.1|112799.1|112849.8|112799.8|112842.6|112792.6|16
1737596030000|2025-01-23 01:33:50|112848.4|112798.4|112853.2|112803.2|112853.2|112803.2|112848.4|112798.4|8
1737596040000|2025-01-23 01:34:00|112852|112802|112856|112806|112862.7|112812.7|112849.9|112799.9|10
1737596050000|2025-01-23 01:34:10|112854.7|112804.7|112853.1|112803.1|112858|112808|112848.7|112798.7|17
1737596060000|2025-01-23 01:34:20|112853.4|112803.4|112861.2|112811.2|112861.2|112811.2|112851.9|112801.9|10
1737596070000|2025-01-23 01:34:30|112861.1|112811.1|112858.7|112808.7|112864.3|112814.3|112858.7|112808.7|20
1737596080000|2025-01-23 01:34:40|112860.1|112810.1|112862.2|112812.2|112862.2|112812.2|112860.1|112810.1|6
1737596090000|2025-01-23 01:34:50|112865|112815|112862.1|112812.1|112865|112815|112861.3|112811.3|7
1737596100000|2025-01-23 01:35:00|112860.7|112810.7|112858.8|112808.8|112865.7|112815.7|112856.7|112806.7|22
1737596110000|2025-01-23 01:35:10|112859.9|112809.9|112860.1|112810.1|112861.6|112811.6|112859.8|112809.8|5
1737596120000|2025-01-23 01:35:20|112858.5|112808.5|112858.9|112808.9|112861.7|112811.7|112854.3|112804.3|16
1737596130000|2025-01-23 01:35:30|112860.8|112810.8|112859.9|112809.9|112860.8|112810.8|112858.4|112808.4|10
1737596140000|2025-01-23 01:35:40|112858.8|112808.8|112859.5|112809.5|112860.1|112810.1|112858.8|112808.8|5
1737596150000|2025-01-23 01:35:50|112858.6|112808.6|112848.2|112798.2|112858.6|112808.6|112848.2|112798.2|23
1737596160000|2025-01-23 01:36:00|112849.6|112799.6|112854.2|112804.2|112856.9|112806.9|112849.6|112799.6|12
1737596170000|2025-01-23 01:36:10|112854.1|112804.1|112854|112804|112854.1|112804.1|112854|112804|2
1737596180000|2025-01-23 01:36:20|112855.8|112805.8|112852.5|112802.5|112855.8|112805.8|112850.6|112800.6|14
1737596190000|2025-01-23 01:36:30|112852.4|112802.4|112851.9|112801.9|112852.5|112802.5|112850.8|112800.8|8
1737596200000|2025-01-23 01:36:40|112852.1|112802.1|112852.3|112802.3|112852.3|112802.3|112852.1|112802.1|2
1737596210000|2025-01-23 01:36:50|112851.7|112801.7|112864.9|112814.9|112864.9|112814.9|112848.4|112798.4|11
1737596220000|2025-01-23 01:37:00|112855.7|112805.7|112846.2|112796.2|112862.9|112812.9|112841.2|112791.2|54
1737596230000|2025-01-23 01:37:10|112846.4|112796.4|112840|112790|112848.2|112798.2|112836.4|112786.4|47
1737596240000|2025-01-23 01:37:20|112842.2|112792.2|112844.6|112794.6|112847.4|112797.4|112839.5|112789.5|38
1737596250000|2025-01-23 01:37:30|112842.9|112792.9|112836.9|112786.9|112844.6|112794.6|112836.8|112786.8|40
1737596260000|2025-01-23 01:37:40|112835.3|112785.3|112830.2|112780.2|112835.3|112785.3|112829.5|112779.5|19
1737596270000|2025-01-23 01:37:50|112833.9|112783.9|112812|112762|112833.9|112783.9|112812|112762|47
1737596280000|2025-01-23 01:38:00|112816.3|112766.3|112798.4|112748.4|112825.5|112775.5|112798.4|112748.4|41
1737596290000|2025-01-23 01:38:10|112799.7|112749.7|112807.3|112757.3|112811.2|112761.2|112799.7|112749.7|34
1737596300000|2025-01-23 01:38:20|112807.5|112757.5|112808.2|112758.2|112811.3|112761.3|112801.1|112751.1|33
1737596310000|2025-01-23 01:38:30|112805.7|112755.7|112824.4|112774.4|112827.3|112777.3|112803|112753|40
1737596320000|2025-01-23 01:38:40|112822.8|112772.8|112813.1|112763.1|112822.9|112772.9|112809.3|112759.3|47
1737596330000|2025-01-23 01:38:50|112817|112767|112822.2|112772.2|112824.3|112774.3|112810.1|112760.1|26
1737596340000|2025-01-23 01:39:00|112819.6|112769.6|112814.3|112764.3|112821.2|112771.2|112813.1|112763.1|14
1737596350000|2025-01-23 01:39:10|112813.6|112763.6|112828.1|112778.1|112829.8|112779.8|112810|112760|54
1737596360000|2025-01-23 01:39:20|112828|112778|112827.4|112777.4|112828.7|112778.7|112823.9|112773.9|17
1737596370000|2025-01-23 01:39:30|112827|112777|112823.1|112773.1|112827.4|112777.4|112818.5|112768.5|18
1737596380000|2025-01-23 01:39:40|112825.3|112775.3|112824.9|112774.9|112828.6|112778.6|112819.5|112769.5|25
1737596390000|2025-01-23 01:39:50|112824.3|112774.3|112823.4|112773.4|112825.7|112775.7|112817.8|112767.8|32
1737596400000|2025-01-23 01:40:00|112821.9|112771.9|112801.2|112751.2|112826.8|112776.8|112801.2|112751.2|41
1737596410000|2025-01-23 01:40:10|112805.1|112755.1|112797.2|112747.2|112806.3|112756.3|112795.6|112745.6|30
1737596420000|2025-01-23 01:40:20|112796.9|112746.9|112796.6|112746.6|112803.2|112753.2|112793.7|112743.7|25
1737596430000|2025-01-23 01:40:30|112798|112748|112795.6|112745.6|112802.4|112752.4|112791.1|112741.1|56
1737596440000|2025-01-23 01:40:40|112799.8|112749.8|112800.2|112750.2|112804.7|112754.7|112796.1|112746.1|66
1737596450000|2025-01-23 01:40:50|112800.7|112750.7|112801.6|112751.6|112806.5|112756.5|112796.5|112746.5|44
1737596460000|2025-01-23 01:41:00|112804.3|112754.3|112811.3|112761.3|112814.6|112764.6|112799|112749|38
1737596470000|2025-01-23 01:41:10|112811.5|112761.5|112822.9|112772.9|112825.1|112775.1|112808.8|112758.8|28
1737596480000|2025-01-23 01:41:20|112824.1|112774.1|112825.3|112775.3|112831.7|112781.7|112823.1|112773.1|20
1737596490000|2025-01-23 01:41:30|112826.5|112776.5|112827.4|112777.4|112829.7|112779.7|112825.8|112775.8|13
1737596500000|2025-01-23 01:41:40|112825.7|112775.7|112821.8|112771.8|112825.7|112775.7|112821.2|112771.2|6
1737596510000|2025-01-23 01:41:50|112823|112773|112816.9|112766.9|112823.2|112773.2|112812.2|112762.2|25
1737596520000|2025-01-23 01:42:00|112815.8|112765.8|112823.8|112773.8|112824.2|112774.2|112813.4|112763.4|24
1737596530000|2025-01-23 01:42:10|112824.1|112774.1|112826.9|112776.9|112830.1|112780.1|112824.1|112774.1|8
1737596540000|2025-01-23 01:42:20|112826.5|112776.5|112827.7|112777.7|112831|112781|112820.5|112770.5|25
1737596550000|2025-01-23 01:42:30|112829|112779|112834.2|112784.2|112843.5|112793.5|112829|112779|47
1737596560000|2025-01-23 01:42:40|112834.8|112784.8|112819.5|112769.5|112838.4|112788.4|112819.5|112769.5|47
1737596570000|2025-01-23 01:42:50|112820.2|112770.2|112820.5|112770.5|112824.6|112774.6|112818.7|112768.7|33
1737596580000|2025-01-23 01:43:00|112821.2|112771.2|112820.8|112770.8|112828.2|112778.2|112818.6|112768.6|31
1737596590000|2025-01-23 01:43:10|112819.6|112769.6|112823.4|112773.4|112824.9|112774.9|112816|112766|36
1737596600000|2025-01-23 01:43:20|112821.2|112771.2|112822.8|112772.8|112828.4|112778.4|112818.6|112768.6|41
1737596610000|2025-01-23 01:43:30|112822.7|112772.7|112822|112772|112829.8|112779.8|112818.3|112768.3|34
1737596620000|2025-01-23 01:43:40|112823.1|112773.1|112825.7|112775.7|112825.7|112775.7|112819|112769|27
1737596630000|2025-01-23 01:43:50|112821.8|112771.8|112826.6|112776.6|112828.9|112778.9|112821.2|112771.2|49
1737596640000|2025-01-23 01:44:00|112827.3|112777.3|112825.7|112775.7|112830.4|112780.4|112821|112771|19
1737596650000|2025-01-23 01:44:10|112825.5|112775.5|112832.5|112782.5|112832.5|112782.5|112825.5|112775.5|27
1737596660000|2025-01-23 01:44:20|112830.2|112780.2|112836.8|112786.8|112838.2|112788.2|112827.6|112777.6|31
1737596670000|2025-01-23 01:44:30|112834.1|112784.1|112832.9|112782.9|112838.5|112788.5|112831.2|112781.2|28
1737596680000|2025-01-23 01:44:40|112833.1|112783.1|112833.3|112783.3|112836|112786|112826.8|112776.8|32
1737596690000|2025-01-23 01:44:50|112832.5|112782.5|112830.8|112780.8|112834.4|112784.4|112827.2|112777.2|28
1737596700000|2025-01-23 01:45:00|112830.9|112780.9|112832.9|112782.9|112839.8|112789.8|112830.2|112780.2|30
1737596710000|2025-01-23 01:45:10|112832.3|112782.3|112832.4|112782.4|112838.5|112788.5|112828.8|112778.8|61
1737596720000|2025-01-23 01:45:20|112830.4|112780.4|112835.8|112785.8|112838.9|112788.9|112827.7|112777.7|42
1737596730000|2025-01-23 01:45:30|112835.3|112785.3|112835.8|112785.8|112839.5|112789.5|112832.1|112782.1|31
1737596740000|2025-01-23 01:45:40|112837|112787|112847.4|112797.4|112850.2|112800.2|112837|112787|30
1737596750000|2025-01-23 01:45:50|112843.1|112793.1|112855.3|112805.3|112855.3|112805.3|112840.5|112790.5|55
1737596760000|2025-01-23 01:46:00|112852|112802|112850.1|112800.1|112855.8|112805.8|112848.2|112798.2|19
1737596770000|2025-01-23 01:46:10|112850.2|112800.2|112855.7|112805.7|112860.2|112810.2|112847.4|112797.4|47
1737596780000|2025-01-23 01:46:20|112857.3|112807.3|112855.9|112805.9|112857.7|112807.7|112854.7|112804.7|11
1737596790000|2025-01-23 01:46:30|112857.4|112807.4|112849.5|112799.5|112862.4|112812.4|112849.5|112799.5|63
1737596800000|2025-01-23 01:46:40|112852.2|112802.2|112849.9|112799.9|112857.5|112807.5|112849.9|112799.9|25
1737596810000|2025-01-23 01:46:50|112849.5|112799.5|112848.3|112798.3|112853.7|112803.7|112844.6|112794.6|22
1737596820000|2025-01-23 01:47:00|112847.3|112797.3|112844.5|112794.5|112852.9|112802.9|112842.7|112792.7|39
1737596830000|2025-01-23 01:47:10|112845|112795|112849|112799|112851.8|112801.8|112845|112795|16
1737596840000|2025-01-23 01:47:20|112851.6|112801.6|112849.7|112799.7|112853.1|112803.1|112847.6|112797.6|20
1737596850000|2025-01-23 01:47:30|112849.6|112799.6|112849.7|112799.7|112849.7|112799.7|112849.6|112799.6|4
1737596860000|2025-01-23 01:47:40|112850.5|112800.5|112855.1|112805.1|112860.8|112810.8|112850.5|112800.5|21
1737596870000|2025-01-23 01:47:50|112855.8|112805.8|112852.3|112802.3|112855.8|112805.8|112850.7|112800.7|17
1737596880000|2025-01-23 01:48:00|112854.2|112804.2|112850.9|112800.9|112854.2|112804.2|112850.9|112800.9|8
1737596890000|2025-01-23 01:48:10|112851|112801|112856.3|112806.3|112862.9|112812.9|112851|112801|31
1737596900000|2025-01-23 01:48:20|112856.5|112806.5|112856.3|112806.3|112856.5|112806.5|112856.3|112806.3|2
1737596910000|2025-01-23 01:48:30|112856.1|112806.1|112858.2|112808.2|112861.9|112811.9|112852.8|112802.8|46
1737596920000|2025-01-23 01:48:40|112857.4|112807.4|112866.5|112816.5|112868|112818|112854.5|112804.5|48
1737596930000|2025-01-23 01:48:50|112864.1|112814.1|112860|112810|112864.1|112814.1|112857.7|112807.7|10
1737596940000|2025-01-23 01:49:00|112860.3|112810.3|112860.2|112810.2|112866.6|112816.6|112857.3|112807.3|14
1737596950000|2025-01-23 01:49:10|112862|112812|112862.1|112812.1|112866.3|112816.3|112857.4|112807.4|35
1737596960000|2025-01-23 01:49:20|112864.3|112814.3|112871.2|112821.2|112872.2|112822.2|112858.7|112808.7|52
1737596970000|2025-01-23 01:49:30|112866.5|112816.5|112867.9|112817.9|112876.2|112826.2|112864.7|112814.7|34
1737596980000|2025-01-23 01:49:40|112870.3|112820.3|112867.2|112817.2|112870.7|112820.7|112864.3|112814.3|23
1737596990000|2025-01-23 01:49:50|112866.2|112816.2|112868.8|112818.8|112873.6|112823.6|112864.8|112814.8|34
1737597000000|2025-01-23 01:50:00|112870.4|112820.4|112867.7|112817.7|112874.4|112824.4|112866.5|112816.5|35
1737597010000|2025-01-23 01:50:10|112868|112818|112861.4|112811.4|112868|112818|112861.2|112811.2|13
1737597020000|2025-01-23 01:50:20|112863|112813|112867.1|112817.1|112867.4|112817.4|112863|112813|8
1737597030000|2025-01-23 01:50:30|112867.2|112817.2|112864.2|112814.2|112867.2|112817.2|112856.7|112806.7|18
1737597040000|2025-01-23 01:50:40|112864|112814|112867.4|112817.4|112869|112819|112860.2|112810.2|32
1737597050000|2025-01-23 01:50:50|112868|112818|112863.2|112813.2|112870.1|112820.1|112860.4|112810.4|30
1737597060000|2025-01-23 01:51:00|112865.9|112815.9|112865.1|112815.1|112867.6|112817.6|112859.7|112809.7|47
1737597070000|2025-01-23 01:51:10|112866.6|112816.6|112864.1|112814.1|112866.6|112816.6|112860.7|112810.7|12
1737597080000|2025-01-23 01:51:20|112864.3|112814.3|112867.3|112817.3|112870.9|112820.9|112864.1|112814.1|22
1737597090000|2025-01-23 01:51:30|112868.9|112818.9|112861.4|112811.4|112868.9|112818.9|112856.1|112806.1|34
1737597100000|2025-01-23 01:51:40|112862.8|112812.8|112861|112811|112866|112816|112858.2|112808.2|46
1737597110000|2025-01-23 01:51:50|112862.2|112812.2|112849.4|112799.4|112864.8|112814.8|112849.4|112799.4|22
1737597120000|2025-01-23 01:52:00|112847.8|112797.8|112857.2|112807.2|112857.2|112807.2|112847.8|112797.8|22
1737597130000|2025-01-23 01:52:10|112856.3|112806.3|112854.2|112804.2|112856.3|112806.3|112853.8|112803.8|12
1737597140000|2025-01-23 01:52:20|112855|112805|112856.7|112806.7|112858.1|112808.1|112854.2|112804.2|10
1737597150000|2025-01-23 01:52:30|112856.8|112806.8|112856.9|112806.9|112857|112807|112856.7|112806.7|6
1737597160000|2025-01-23 01:52:40|112857.1|112807.1|112856.9|112806.9|112857.1|112807.1|112856.9|112806.9|2
1737597170000|2025-01-23 01:52:50|112855.7|112805.7|112856|112806|112856.5|112806.5|112855.5|112805.5|6
1737597180000|2025-01-23 01:53:00|112857.3|112807.3|112857.8|112807.8|112861.4|112811.4|112853.3|112803.3|42
1737597190000|2025-01-23 01:53:10|112856.4|112806.4|112854.5|112804.5|112857|112807|112848.6|112798.6|46
1737597200000|2025-01-23 01:53:20|112854.9|112804.9|112861.8|112811.8|112867|112817|112854.9|112804.9|62
1737597210000|2025-01-23 01:53:30|112861.6|112811.6|112858|112808|112868.3|112818.3|112856.1|112806.1|52
1737597220000|2025-01-23 01:53:40|112860.4|112810.4|112861|112811|112866.3|112816.3|112856.4|112806.4|70
1737597230000|2025-01-23 01:53:50|112860.5|112810.5|112869.4|112819.4|112877.9|112827.9|112858.7|112808.7|54
1737597240000|2025-01-23 01:54:00|112868.6|112818.6|112872|112822|112878.6|112828.6|112866.8|112816.8|36
1737597250000|2025-01-23 01:54:10|112869.6|112819.6|112874.4|112824.4|112877.9|112827.9|112866.7|112816.7|67
1737597260000|2025-01-23 01:54:20|112876.8|112826.8|112880|112830|112884.4|112834.4|112874.2|112824.2|64
1737597270000|2025-01-23 01:54:30|112880.2|112830.2|112882.4|112832.4|112884.5|112834.5|112877.6|112827.6|16
1737597280000|2025-01-23 01:54:40|112891.6|112841.6|112890.6|112840.6|112891.9|112841.9|112880.2|112830.2|60
1737597290000|2025-01-23 01:54:50|112890|112840|112891.1|112841.1|112892.7|112842.7|112884.4|112834.4|25
1737597300000|2025-01-23 01:55:00|112890.3|112840.3|112893|112843|112894.3|112844.3|112885.6|112835.6|35
1737597310000|2025-01-23 01:55:10|112893.1|112843.1|112883.9|112833.9|112897.3|112847.3|112883.8|112833.8|61
1737597320000|2025-01-23 01:55:20|112887.5|112837.5|112892.9|112842.9|112892.9|112842.9|112883.7|112833.7|56
1737597330000|2025-01-23 01:55:30|112892.6|112842.6|112890.9|112840.9|112893.8|112843.8|112882.4|112832.4|51
1737597340000|2025-01-23 01:55:40|112892.2|112842.2|112898.3|112848.3|112900.3|112850.3|112892.2|112842.2|9
1737597350000|2025-01-23 01:55:50|112898.2|112848.2|112893.5|112843.5|112903.8|112853.8|112892.2|112842.2|10
1737597360000|2025-01-23 01:56:00|112900.3|112850.3|112901.8|112851.8|112904.7|112854.7|112892.3|112842.3|41
1737597370000|2025-01-23 01:56:10|112904|112854|112904.3|112854.3|112908.4|112858.4|112902.1|112852.1|18
1737597380000|2025-01-23 01:56:20|112904.4|112854.4|112900.4|112850.4|112905|112855|112900.4|112850.4|6
1737597390000|2025-01-23 01:56:30|112899.5|112849.5|112907.5|112857.5|112912.8|112862.8|112899.5|112849.5|28
1737597400000|2025-01-23 01:56:40|112908.5|112858.5|112909.3|112859.3|112909.3|112859.3|112908.5|112858.5|5
1737597410000|2025-01-23 01:56:50|112909.6|112859.6|112906.6|112856.6|112911.1|112861.1|112903.8|112853.8|20
1737597420000|2025-01-23 01:57:00|112907.5|112857.5|112910.4|112860.4|112912.7|112862.7|112904.9|112854.9|27
1737597430000|2025-01-23 01:57:10|112911.1|112861.1|112906.3|112856.3|112911.8|112861.8|112906.3|112856.3|9
1737597440000|2025-01-23 01:57:20|112908.5|112858.5|112907.4|112857.4|112910.1|112860.1|112904.8|112854.8|10
1737597450000|2025-01-23 01:57:30|112907.7|112857.7|112909.3|112859.3|112911|112861|112906.9|112856.9|15
1737597460000|2025-01-23 01:57:40|112910.3|112860.3|112915.8|112865.8|112916.7|112866.7|112910.3|112860.3|11
1737597470000|2025-01-23 01:57:50|112915.5|112865.5|112912.6|112862.6|112916|112866|112908.2|112858.2|28
1737597480000|2025-01-23 01:58:00|112911.5|112861.5|112902.1|112852.1|112912.7|112862.7|112899|112849|26
1737597490000|2025-01-23 01:58:10|112901.3|112851.3|112893.9|112843.9|112905.5|112855.5|112893.1|112843.1|51
1737597500000|2025-01-23 01:58:20|112894.9|112844.9|112891.6|112841.6|112894.9|112844.9|112885|112835|39
1737597510000|2025-01-23 01:58:30|112892.2|112842.2|112896.7|112846.7|112896.8|112846.8|112888.2|112838.2|43
1737597520000|2025-01-23 01:58:40|112896|112846|112899.6|112849.6|112899.6|112849.6|112889.4|112839.4|40
1737597530000|2025-01-23 01:58:50|112897|112847|112899.7|112849.7|112900.3|112850.3|112897|112847|10
1737597540000|2025-01-23 01:59:00|112899.4|112849.4|112895.8|112845.8|112899.6|112849.6|112891.5|112841.5|13
1737597550000|2025-01-23 01:59:10|112894.8|112844.8|112900.1|112850.1|112900.3|112850.3|112894.8|112844.8|7
1737597560000|2025-01-23 01:59:20|112900.2|112850.2|112911.2|112861.2|112911.4|112861.4|112899|112849|11
1737597570000|2025-01-23 01:59:30|112910.3|112860.3|112908.1|112858.1|112911.6|112861.6|112905.7|112855.7|16
1737597580000|2025-01-23 01:59:40|112907.1|112857.1|112902.3|112852.3|112908.2|112858.2|112900.5|112850.5|25
1737597590000|2025-01-23 01:59:50|112902.4|112852.4|112900.1|112850.1|112904.7|112854.7|112898.1|112848.1|18
1737597600000|2025-01-23 02:00:00|112898.9|112848.9|112895.7|112845.7|112898.9|112848.9|112892.1|112842.1|22
1737597610000|2025-01-23 02:00:10|112895.5|112845.5|112894.1|112844.1|112895.5|112845.5|112892.6|112842.6|8
1737597620000|2025-01-23 02:00:20|112890.4|112840.4|112890.6|112840.6|112895.1|112845.1|112885.3|112835.3|57
1737597630000|2025-01-23 02:00:30|112890.7|112840.7|112894.1|112844.1|112899.4|112849.4|112885|112835|57
1737597640000|2025-01-23 02:00:40|112894.9|112844.9|112892.8|112842.8|112900.7|112850.7|112889.6|112839.6|58
1737597650000|2025-01-23 02:00:50|112893.5|112843.5|112893.5|112843.5|112898.8|112848.8|112888.2|112838.2|47
1737597660000|2025-01-23 02:01:00|112894.7|112844.7|112887.9|112837.9|112896.2|112846.2|112884.4|112834.4|38
1737597670000|2025-01-23 02:01:10|112887.6|112837.6|112889.8|112839.8|112890.4|112840.4|112885|112835|27
1737597680000|2025-01-23 02:01:20|112891.4|112841.4|112890.6|112840.6|112897.6|112847.6|112888.5|112838.5|28
1737597690000|2025-01-23 02:01:30|112890.7|112840.7|112892|112842|112895.9|112845.9|112889.3|112839.3|20
1737597700000|2025-01-23 02:01:40|112891.9|112841.9|112892.8|112842.8|112898.2|112848.2|112890|112840|43
1737597710000|2025-01-23 02:01:50|112893.2|112843.2|112886.5|112836.5|112894.1|112844.1|112886.4|112836.4|26
1737597720000|2025-01-23 02:02:00|112886.6|112836.6|112890.9|112840.9|112894.7|112844.7|112884.4|112834.4|33
1737597730000|2025-01-23 02:02:10|112891.9|112841.9|112895|112845|112901.1|112851.1|112891.8|112841.8|25
1737597740000|2025-01-23 02:02:20|112893.6|112843.6|112894.8|112844.8|112894.9|112844.9|112893.2|112843.2|4
1737597750000|2025-01-23 02:02:30|112894.7|112844.7|112894.7|112844.7|112894.7|112844.7|112894.7|112844.7|1
1737597760000|2025-01-23 02:02:40|112894.8|112844.8|112890.5|112840.5|112894.8|112844.8|112885.6|112835.6|20
1737597770000|2025-01-23 02:02:50|112891|112841|112904.4|112854.4|112912|112862|112891|112841|25
1737597780000|2025-01-23 02:03:00|112906.3|112856.3|112907.3|112857.3|112910.6|112860.6|112904.1|112854.1|10
1737597790000|2025-01-23 02:03:10|112907.4|112857.4|112906.7|112856.7|112909.6|112859.6|112903.3|112853.3|27
1737597800000|2025-01-23 02:03:20|112905.7|112855.7|112901.7|112851.7|112905.7|112855.7|112897.7|112847.7|16
1737597810000|2025-01-23 02:03:30|112904|112854|112901.6|112851.6|112904|112854|112898.3|112848.3|13
1737597820000|2025-01-23 02:03:40|112905|112855|112901.3|112851.3|112905|112855|112901.3|112851.3|5
1737597830000|2025-01-23 02:03:50|112903.3|112853.3|112906.9|112856.9|112909.2|112859.2|112894.2|112844.2|36
1737597840000|2025-01-23 02:04:00|112911|112861|112908|112858|112911|112861|112902.4|112852.4|23
1737597850000|2025-01-23 02:04:10|112908.7|112858.7|112910.7|112860.7|112914.5|112864.5|112906.4|112856.4|18
1737597860000|2025-01-23 02:04:20|112911.5|112861.5|112912.4|112862.4|112917|112867|112909.3|112859.3|35
1737597870000|2025-01-23 02:04:30|112912.5|112862.5|112920.1|112870.1|112921.5|112871.5|112908.5|112858.5|24
1737597880000|2025-01-23 02:04:40|112918.5|112868.5|112922.8|112872.8|112924.5|112874.5|112917.5|112867.5|45
1737597890000|2025-01-23 02:04:50|112923.7|112873.7|112924|112874|112926.8|112876.8|112919.3|112869.3|36
1737597900000|2025-01-23 02:05:00|112925.3|112875.3|112934.1|112884.1|112940.8|112890.8|112925.3|112875.3|66
1737597910000|2025-01-23 02:05:10|112931.6|112881.6|112946|112896|112946|112896|112931.2|112881.2|35
1737597920000|2025-01-23 02:05:20|112944.9|112894.9|112935.6|112885.6|112951.9|112901.9|112930.6|112880.6|32
1737597930000|2025-01-23 02:05:30|112935.2|112885.2|112929.4|112879.4|112936|112886|112924.3|112874.3|29
1737597940000|2025-01-23 02:05:40|112931|112881|112949.7|112899.7|112952.6|112902.6|112930.3|112880.3|43
1737597950000|2025-01-23 02:05:50|112953.2|112903.2|112950.9|112900.9|112956.1|112906.1|112945.5|112895.5|41
1737597960000|2025-01-23 02:06:00|112949.9|112899.9|112951.5|112901.5|112953.3|112903.3|112943.8|112893.8|45
1737597970000|2025-01-23 02:06:10|112948.7|112898.7|112953.9|112903.9|112955.1|112905.1|112944.1|112894.1|50
1737597980000|2025-01-23 02:06:20|112953.1|112903.1|112950|112900|112956.4|112906.4|112948.4|112898.4|25
1737597990000|2025-01-23 02:06:30|112951.4|112901.4|112959.7|112909.7|112971.4|112921.4|112950.3|112900.3|41
1737598000000|2025-01-23 02:06:40|112961.7|112911.7|112961.6|112911.6|112964|112914|112958.6|112908.6|56
1737598010000|2025-01-23 02:06:50|112960.1|112910.1|112959.1|112909.1|112971.1|112921.1|112959.1|112909.1|51
1737598020000|2025-01-23 02:07:00|112963.9|112913.9|112945.5|112895.5|112963.9|112913.9|112945.5|112895.5|45
1737598030000|2025-01-23 02:07:10|112947.4|112897.4|112931.9|112881.9|112950.4|112900.4|112930.3|112880.3|56
1737598040000|2025-01-23 02:07:20|112934|112884|112937.2|112887.2|112939.4|112889.4|112929.7|112879.7|64
1737598050000|2025-01-23 02:07:30|112937.6|112887.6|112935.9|112885.9|112940.7|112890.7|112934.4|112884.4|20
1737598060000|2025-01-23 02:07:40|112937.6|112887.6|112934.3|112884.3|112942.4|112892.4|112932.5|112882.5|52
1737598070000|2025-01-23 02:07:50|112934.9|112884.9|112932.8|112882.8|112938.5|112888.5|112928.9|112878.9|63
1737598080000|2025-01-23 02:08:00|112931.9|112881.9|112920.8|112870.8|112932.9|112882.9|112918.5|112868.5|43
1737598090000|2025-01-23 02:08:10|112924.4|112874.4|112920.9|112870.9|112924.4|112874.4|112919.1|112869.1|20
1737598100000|2025-01-23 02:08:20|112919.4|112869.4|112919.3|112869.3|112920.3|112870.3|112918.3|112868.3|9
1737598110000|2025-01-23 02:08:30|112918.2|112868.2|112912.1|112862.1|112918.2|112868.2|112908.5|112858.5|37
1737598120000|2025-01-23 02:08:40|112912.5|112862.5|112913.7|112863.7|112916.2|112866.2|112912.3|112862.3|9
1737598130000|2025-01-23 02:08:50|112915|112865|112920.5|112870.5|112921|112871|112908.1|112858.1|38
1737598140000|2025-01-23 02:09:00|112919.5|112869.5|112919.8|112869.8|112920.8|112870.8|112915.2|112865.2|16
1737598150000|2025-01-23 02:09:10|112917.9|112867.9|112898.5|112873.5|112921.6|112881|112897.1|112866.9|32
1737598160000|2025-01-23 02:09:20|112895.2|112870.2|112899.2|112874.2|112906.8|112881.8|112895.2|112870.2|42
1737598170000|2025-01-23 02:09:30|112914.2|112864.2|112916.1|112866.1|112916.1|112866.1|112912.4|112862.4|7
1737598180000|2025-01-23 02:09:40|112915.1|112865.1|112912.9|112862.9|112915.3|112865.3|112908.8|112858.8|21
1737598190000|2025-01-23 02:09:50|112911.3|112861.3|112917.3|112867.3|112923.7|112873.7|112908.1|112858.1|42
1737598200000|2025-01-23 02:10:00|112916.9|112866.9|112920.4|112870.4|112926.4|112876.4|112916.9|112866.9|16
1737598210000|2025-01-23 02:10:10|112922|112872|112931.2|112881.2|112935.5|112885.5|112922|112872|43
1737598220000|2025-01-23 02:10:20|112932|112882|112923.4|112873.4|112932|112882|112921.4|112871.4|26
1737598230000|2025-01-23 02:10:30|112924.2|112874.2|112905.1|112855.1|112924.2|112874.2|112901.2|112851.2|36
1737598240000|2025-01-23 02:10:40|112904.4|112854.4|112902.6|112852.6|112907.9|112857.9|112896.4|112846.4|27
1737598250000|2025-01-23 02:10:50|112903.3|112853.3|112918.3|112868.3|112918.3|112868.3|112903.1|112853.1|8
1737598260000|2025-01-23 02:11:00|112919|112869|112916.8|112866.8|112920.6|112870.6|112911.8|112861.8|30
1737598270000|2025-01-23 02:11:10|112912.9|112862.9|112917.4|112867.4|112918.5|112868.5|112911.9|112861.9|24
1737598280000|2025-01-23 02:11:20|112916.4|112866.4|112919|112869|112921.5|112871.5|112911.5|112861.5|25
1737598290000|2025-01-23 02:11:30|112922.5|112872.5|112923.1|112873.1|112924.8|112874.8|112912.7|112862.7|19
1737598300000|2025-01-23 02:11:40|112921.7|112871.7|112925.6|112875.6|112925.9|112875.9|112918.7|112868.7|18
1737598310000|2025-01-23 02:11:50|112925.4|112875.4|112923.8|112873.8|112926.5|112876.5|112921.6|112871.6|17
1737598320000|2025-01-23 02:12:00|112923.3|112873.3|112925.4|112875.4|112928.5|112878.5|112923.3|112873.3|11
1737598330000|2025-01-23 02:12:10|112926.8|112876.8|112930.9|112880.9|112933.5|112883.5|112926.8|112876.8|12
1737598340000|2025-01-23 02:12:20|112933.1|112883.1|112931.5|112881.5|112938.4|112888.4|112931|112881|10
1737598350000|2025-01-23 02:12:30|112933.5|112883.5|112935.1|112885.1|112939.4|112889.4|112926.9|112876.9|25
1737598360000|2025-01-23 02:12:40|112933.4|112883.4|112928.4|112878.4|112935.2|112885.2|112925.7|112875.7|29
1737598370000|2025-01-23 02:12:50|112928.6|112878.6|112922.3|112872.3|112929|112879|112919.1|112869.1|32
1737598380000|2025-01-23 02:13:00|112923.7|112873.7|112918.7|112868.7|112924.9|112874.9|112917.8|112867.8|17
1737598390000|2025-01-23 02:13:10|112919|112869|112919.7|112869.7|112923.1|112873.1|112917.5|112867.5|20
1737598400000|2025-01-23 02:13:20|112919|112869|112918.8|112868.8|112919.8|112869.8|112918.2|112868.2|9
1737598410000|2025-01-23 02:13:30|112917.8|112867.8|112918.1|112868.1|112924.1|112874.1|112910.5|112860.5|21
1737598420000|2025-01-23 02:13:40|112917.1|112867.1|112918.4|112868.4|112924|112874|112917.1|112867.1|23
1737598430000|2025-01-23 02:13:50|112918.5|112868.5|112923.9|112873.9|112923.9|112873.9|112915.9|112865.9|21
1737598440000|2025-01-23 02:14:00|112918.4|112868.4|112915.8|112865.8|112918.4|112868.4|112914.8|112864.8|12
1737598450000|2025-01-23 02:14:10|112916.1|112866.1|112915.6|112865.6|112921.7|112871.7|112911.1|112861.1|29
1737598460000|2025-01-23 02:14:20|112914.1|112864.1|112897.7|112872.7|112918.5|112875|112895.4|112856.9|43
1737598470000|2025-01-23 02:14:30|112897.8|112872.8|112904.1|112879.1|112906.9|112881.9|112897.6|112872.6|41
1737598480000|2025-01-23 02:14:40|112903.1|112878.1|112901.3|112876.3|112903.1|112878.1|112901.3|112876.3|6
1737598490000|2025-01-23 02:14:50|112901.8|112876.8|112900.1|112875.1|112903.4|112878.4|112896.6|112871.6|19
1737598500000|2025-01-23 02:15:00|112902.5|112877.5|112916|112866|112916|112878.2|112894.8|112858.4|23
1737598510000|2025-01-23 02:15:10|112915.6|112865.6|112913.3|112863.3|112915.6|112865.6|112912.8|112862.8|7
1737598520000|2025-01-23 02:15:20|112912.2|112862.2|112911.5|112861.5|112918.2|112868.2|112906.8|112856.8|17
1737598530000|2025-01-23 02:15:30|112911.8|112861.8|112913.9|112863.9|112913.9|112863.9|112911.8|112861.8|5
1737598540000|2025-01-23 02:15:40|112912.6|112862.6|112917|112867|112921.8|112871.8|112910.5|112860.5|30
1737598550000|2025-01-23 02:15:50|112916.7|112866.7|112916|112866|112917.9|112867.9|112913.1|112863.1|11
1737598560000|2025-01-23 02:16:00|112914.9|112864.9|112911.2|112861.2|112914.9|112864.9|112904.9|112854.9|14
1737598570000|2025-01-23 02:16:10|112905.8|112855.8|112906.2|112856.2|112907.3|112857.3|112903.8|112853.8|7
1737598580000|2025-01-23 02:16:20|112906.3|112856.3|112898.4|112848.4|112908.2|112858.2|112893.2|112843.2|33
1737598590000|2025-01-23 02:16:30|112898.6|112848.6|112899.9|112849.9|112908.7|112858.7|112894.4|112844.4|22
1737598600000|2025-01-23 02:16:40|112898.4|112848.4|112892.6|112842.6|112902.8|112852.8|112887.5|112837.5|16
1737598610000|2025-01-23 02:16:50|112893.5|112843.5|112896.2|112846.2|112900.7|112850.7|112892.9|112842.9|27
1737598620000|2025-01-23 02:17:00|112898.1|112848.1|112895.9|112845.9|112899.3|112849.3|112892.4|112842.4|25
1737598630000|2025-01-23 02:17:10|112895.3|112845.3|112896.5|112846.5|112896.6|112846.6|112893.6|112843.6|17
1737598640000|2025-01-23 02:17:20|112898|112848|112900.3|112850.3|112904.2|112854.2|112895.3|112845.3|14
1737598650000|2025-01-23 02:17:30|112901.3|112851.3|112898.7|112848.7|112902.1|112852.1|112896.2|112846.2|24
1737598660000|2025-01-23 02:17:40|112901|112851|112899.1|112849.1|112901.8|112851.8|112895.8|112845.8|27
1737598670000|2025-01-23 02:17:50|112900.1|112850.1|112899.8|112849.8|112901.2|112851.2|112898.1|112848.1|16
1737598680000|2025-01-23 02:18:00|112901.2|112851.2|112903.8|112853.8|112905.9|112855.9|112896.8|112846.8|24
1737598690000|2025-01-23 02:18:10|112902.3|112852.3|112900.9|112850.9|112906.9|112856.9|112898.8|112848.8|16
1737598700000|2025-01-23 02:18:20|112902.6|112852.6|112900.6|112850.6|112904.6|112854.6|112900.6|112850.6|11
1737598710000|2025-01-23 02:18:30|112900.3|112850.3|112900.4|112850.4|112901.7|112851.7|112899.8|112849.8|7
1737598720000|2025-01-23 02:18:40|112903.6|112853.6|112898.3|112848.3|112904.7|112854.7|112898.3|112848.3|12
1737598730000|2025-01-23 02:18:50|112897|112847|112886|112836|112897|112847|112882.6|112832.6|28
1737598740000|2025-01-23 02:19:00|112885.6|112835.6|112891.4|112841.4|112896.9|112846.9|112885.6|112835.6|31
1737598750000|2025-01-23 02:19:10|112892.9|112842.9|112890.9|112840.9|112893.4|112843.4|112886.7|112836.7|18
1737598760000|2025-01-23 02:19:20|112891.1|112841.1|112892.1|112842.1|112897.7|112847.7|112886.2|112836.2|22
1737598770000|2025-01-23 02:19:30|112893.1|112843.1|112892.3|112842.3|112896.5|112846.5|112888.5|112838.5|16
1737598780000|2025-01-23 02:19:40|112895|112845|112896.8|112846.8|112896.9|112846.9|112891.9|112841.9|13
1737598790000|2025-01-23 02:19:50|112896.4|112846.4|112896.1|112846.1|112897.8|112847.8|112894.5|112844.5|16
1737598800000|2025-01-23 02:20:00|112897|112847|112901.7|112851.7|112904|112854|112894.3|112844.3|13
1737598810000|2025-01-23 02:20:10|112903.2|112853.2|112899.5|112849.5|112903.3|112853.3|112892.6|112842.6|13
1737598820000|2025-01-23 02:20:20|112894.5|112844.5|112896.5|112846.5|112903.4|112853.4|112890.1|112840.1|41
1737598830000|2025-01-23 02:20:30|112896.4|112846.4|112895.8|112845.8|112901.7|112851.7|112895.6|112845.6|15
1737598840000|2025-01-23 02:20:40|112898.7|112848.7|112894.4|112844.4|112898.7|112848.7|112890.5|112840.5|9
1737598850000|2025-01-23 02:20:50|112894.3|112844.3|112889.8|112839.8|112894.3|112844.3|112886.8|112836.8|8
1737598860000|2025-01-23 02:21:00|112890.8|112840.8|112891.1|112841.1|112894.1|112844.1|112885.2|112835.2|28
1737598870000|2025-01-23 02:21:10|112891.4|112841.4|112892.2|112842.2|112894.2|112844.2|112890.6|112840.6|11
1737598880000|2025-01-23 02:21:20|112895.2|112845.2|112891.3|112841.3|112895.2|112845.2|112889.7|112839.7|16
1737598890000|2025-01-23 02:21:30|112892.1|112842.1|112888.9|112838.9|112892.1|112842.1|112888.9|112838.9|7
1737598900000|2025-01-23 02:21:40|112886.9|112836.9|112888.5|112838.5|112896.6|112846.6|112884.1|112834.1|29
1737598910000|2025-01-23 02:21:50|112887.4|112837.4|112886.9|112836.9|112893.4|112843.4|112883.7|112833.7|25
1737598920000|2025-01-23 02:22:00|112886|112836|112885.3|112835.3|112888.2|112838.2|112880|112830|25
1737598930000|2025-01-23 02:22:10|112884.1|112834.1|112875.2|112825.2|112886.2|112836.2|112873|112823|27
1737598940000|2025-01-23 02:22:20|112880.7|112830.7|112870.5|112820.5|112880.7|112830.7|112869.5|112819.5|57
1737598950000|2025-01-23 02:22:30|112870.7|112820.7|112869.7|112819.7|112874.4|112824.4|112868.4|112818.4|18
1737598960000|2025-01-23 02:22:40|112869.5|112819.5|112867.7|112817.7|112879.1|112829.1|112865.4|112815.4|30
1737598970000|2025-01-23 02:22:50|112869.2|112819.2|112867.5|112817.5|112871.3|112821.3|112865.8|112815.8|27
1737598980000|2025-01-23 02:23:00|112866.7|112816.7|112862.1|112812.1|112867.3|112817.3|112859.2|112809.2|37
1737598990000|2025-01-23 02:23:10|112862.5|112812.5|112863.2|112813.2|112863.2|112813.2|112861.3|112811.3|12
1737599000000|2025-01-23 02:23:20|112862.5|112812.5|112863.1|112813.1|112864.4|112814.4|112858.4|112808.4|17
1737599010000|2025-01-23 02:23:30|112863.2|112813.2|112864.5|112814.5|112864.5|112814.5|112859.9|112809.9|12
1737599020000|2025-01-23 02:23:40|112866|112816|112865.2|112815.2|112866.1|112816.1|112862.9|112812.9|12
1737599030000|2025-01-23 02:23:50|112865|112815|112864.6|112814.6|112872|112822|112863.1|112813.1|34
1737599040000|2025-01-23 02:24:00|112866.6|112816.6|112863|112813|112867.8|112817.8|112860.8|112810.8|16
1737599050000|2025-01-23 02:24:10|112865|112815|112867.9|112817.9|112868.3|112818.3|112860.3|112810.3|15
1737599060000|2025-01-23 02:24:20|112869.4|112819.4|112870|112820|112874|112824|112865.1|112815.1|30
1737599070000|2025-01-23 02:24:30|112868.1|112818.1|112868.3|112818.3|112869.5|112819.5|112867.4|112817.4|11
1737599080000|2025-01-23 02:24:40|112868.1|112818.1|112864.4|112814.4|112872.7|112822.7|112863.6|112813.6|18
1737599090000|2025-01-23 02:24:50|112864.1|112814.1|112865.4|112815.4|112868.3|112818.3|112860.5|112810.5|13
1737599100000|2025-01-23 02:25:00|112863.9|112813.9|112866.9|112816.9|112867.6|112817.6|112863.7|112813.7|9
1737599110000|2025-01-23 02:25:10|112868.3|112818.3|112866.2|112816.2|112868.9|112818.9|112865.2|112815.2|11
1737599120000|2025-01-23 02:25:20|112866.4|112816.4|112869.4|112819.4|112869.4|112819.4|112866.4|112816.4|7
1737599130000|2025-01-23 02:25:30|112867.9|112817.9|112861.5|112811.5|112869.4|112819.4|112859.9|112809.9|11
1737599140000|2025-01-23 02:25:40|112863|112813|112861.9|112811.9|112863|112813|112861.4|112811.4|7
1737599150000|2025-01-23 02:25:50|112863.1|112813.1|112865.3|112815.3|112865.6|112815.6|112861.5|112811.5|17
1737599160000|2025-01-23 02:26:00|112864.3|112814.3|112861.3|112811.3|112866.2|112816.2|112860.2|112810.2|11
1737599170000|2025-01-23 02:26:10|112862.4|112812.4|112861.4|112811.4|112863.9|112813.9|112861.4|112811.4|5
1737599180000|2025-01-23 02:26:20|112862.9|112812.9|112861.8|112811.8|112864.2|112814.2|112860.6|112810.6|19
1737599190000|2025-01-23 02:26:30|112860.8|112810.8|112863.4|112813.4|112863.4|112813.4|112857.6|112807.6|9
1737599200000|2025-01-23 02:26:40|112862.1|112812.1|112867.9|112817.9|112867.9|112817.9|112861.9|112811.9|18
1737599210000|2025-01-23 02:26:50|112866.2|112816.2|112866.1|112816.1|112867.2|112817.2|112862|112812|17
1737599220000|2025-01-23 02:27:00|112864.1|112814.1|112865.7|112815.7|112868.3|112818.3|112862.6|112812.6|21
1737599230000|2025-01-23 02:27:10|112866.2|112816.2|112859.3|112809.3|112867.3|112817.3|112859.3|112809.3|13
1737599240000|2025-01-23 02:27:20|112858.7|112808.7|112858.5|112808.5|112860.8|112810.8|112857.5|112807.5|20
1737599250000|2025-01-23 02:27:30|112858.1|112808.1|112856|112806|112858.3|112808.3|112855.4|112805.4|12
1737599260000|2025-01-23 02:27:40|112858.3|112808.3|112859.7|112809.7|112864|112814|112857.5|112807.5|13
1737599270000|2025-01-23 02:27:50|112859|112809|112859.4|112809.4|112860.5|112810.5|112858.8|112808.8|10
1737599280000|2025-01-23 02:28:00|112860.2|112810.2|112862|112812|112864.5|112814.5|112859.6|112809.6|15
1737599290000|2025-01-23 02:28:10|112863.5|112813.5|112859.8|112809.8|112868.3|112818.3|112857.9|112807.9|21
1737599300000|2025-01-23 02:28:20|112858.8|112808.8|112865.5|112815.5|112867.1|112817.1|112858.8|112808.8|13
1737599310000|2025-01-23 02:28:30|112864.4|112814.4|112861.8|112811.8|112864.4|112814.4|112861.1|112811.1|11
1737599320000|2025-01-23 02:28:40|112862.9|112812.9|112862.4|112812.4|112863.6|112813.6|112861.1|112811.1|10
1737599330000|2025-01-23 02:28:50|112863.2|112813.2|112863.1|112813.1|112864.6|112814.6|112862.9|112812.9|11
1737599340000|2025-01-23 02:29:00|112863.9|112813.9|112863.8|112813.8|112866.2|112816.2|112862.4|112812.4|13
1737599350000|2025-01-23 02:29:10|112862.8|112812.8|112862.7|112812.7|112864.3|112814.3|112862.7|112812.7|8
1737599360000|2025-01-23 02:29:20|112862.5|112812.5|112858.8|112808.8|112862.5|112812.5|112857.3|112807.3|13
1737599370000|2025-01-23 02:29:30|112858.6|112808.6|112858.8|112808.8|112859|112809|112856.9|112806.9|10
1737599380000|2025-01-23 02:29:40|112858.1|112808.1|112856.1|112806.1|112860.4|112810.4|112855.9|112805.9|18
1737599390000|2025-01-23 02:29:50|112856|112806|112859.2|112809.2|112861.4|112811.4|112855.9|112805.9|11
1737599400000|2025-01-23 02:30:00|112858.3|112808.3|112852.6|112802.6|112862.3|112812.3|112852.6|112802.6|21
1737599410000|2025-01-23 02:30:10|112854.5|112804.5|112859.8|112809.8|112865.7|112815.7|112852.8|112802.8|30
1737599420000|2025-01-23 02:30:20|112861.8|112811.8|112864.1|112814.1|112867.5|112817.5|112861.2|112811.2|26
1737599430000|2025-01-23 02:30:30|112863.9|112813.9|112867.5|112817.5|112867.5|112817.5|112863.9|112813.9|6
1737599440000|2025-01-23 02:30:40|112864.2|112814.2|112864.6|112814.6|112870.6|112820.6|112864|112814|21
1737599450000|2025-01-23 02:30:50|112865.3|112815.3|112865.4|112815.4|112866.7|112816.7|112862.1|112812.1|9
1737599460000|2025-01-23 02:31:00|112864.6|112814.6|112863.6|112813.6|112865.7|112815.7|112863.6|112813.6|7
1737599470000|2025-01-23 02:31:10|112862.7|112812.7|112867.1|112817.1|112870.8|112820.8|112862|112812|13
1737599480000|2025-01-23 02:31:20|112867.3|112817.3|112868.7|112818.7|112868.7|112818.7|112866.4|112816.4|4
1737599490000|2025-01-23 02:31:30|112868.6|112818.6|112867.4|112817.4|112870.8|112820.8|112867.1|112817.1|10
1737599500000|2025-01-23 02:31:40|112869.9|112819.9|112865.2|112815.2|112869.9|112819.9|112861.6|112811.6|20
1737599510000|2025-01-23 02:31:50|112865.1|112815.1|112866.1|112816.1|112868.1|112818.1|112865.1|112815.1|11
1737599520000|2025-01-23 02:32:00|112866.4|112816.4|112867.7|112817.7|112869.5|112819.5|112863.3|112813.3|10
1737599530000|2025-01-23 02:32:10|112867.9|112817.9|112868.1|112818.1|112870.3|112820.3|112867.6|112817.6|6
1737599540000|2025-01-23 02:32:20|112868|112818|112868.2|112818.2|112870.3|112820.3|112866.1|112816.1|9
1737599550000|2025-01-23 02:32:30|112869.1|112819.1|112869.9|112819.9|112871.3|112821.3|112869.1|112819.1|4
1737599560000|2025-01-23 02:32:40|112869.7|112819.7|112887.1|112837.1|112887.9|112837.9|112869.7|112819.7|18
1737599570000|2025-01-23 02:32:50|112887.8|112837.8|112885.4|112835.4|112887.8|112837.8|112882.1|112832.1|19
1737599580000|2025-01-23 02:33:00|112887.5|112837.5|112887.6|112837.6|112889.1|112839.1|112887.5|112837.5|6
1737599590000|2025-01-23 02:33:10|112887.3|112837.3|112888|112838|112888|112838|112887.3|112837.3|5
1737599600000|2025-01-23 02:33:20|112882.7|112832.7|112881.1|112831.1|112889.6|112839.6|112878.3|112828.3|27
1737599610000|2025-01-23 02:33:30|112880.6|112830.6|112878.5|112828.5|112882.1|112832.1|112874.4|112824.4|26
1737599620000|2025-01-23 02:33:40|112879.4|112829.4|112883.2|112833.2|112883.6|112833.6|112875|112825|26
1737599630000|2025-01-23 02:33:50|112883.8|112833.8|112882.9|112832.9|112886.1|112836.1|112882|112832|21
1737599640000|2025-01-23 02:34:00|112881.6|112831.6|112883.1|112833.1|112887.8|112837.8|112879.8|112829.8|15
1737599650000|2025-01-23 02:34:10|112883.3|112833.3|112880|112830|112885.7|112835.7|112879.6|112829.6|35
1737599660000|2025-01-23 02:34:20|112881.1|112831.1|112884|112834|112888.3|112838.3|112877.5|112827.5|46
1737599670000|2025-01-23 02:34:30|112883.8|112833.8|112877|112827|112887|112837|112875.7|112825.7|33
1737599680000|2025-01-23 02:34:40|112877.8|112827.8|112878.2|112828.2|112881|112831|112875.2|112825.2|36
1737599690000|2025-01-23 02:34:50|112877.6|112827.6|112878.8|112828.8|112881|112831|112874.5|112824.5|37
1737599700000|2025-01-23 02:35:00|112878|112828|112875.5|112825.5|112879.3|112829.3|112871.2|112821.2|51
1737599710000|2025-01-23 02:35:10|112874.6|112824.6|112869.2|112819.2|112878.2|112828.2|112866.3|112816.3|39
1737599720000|2025-01-23 02:35:20|112869.5|112819.5|112869.8|112819.8|112871.6|112821.6|112869.5|112819.5|6
1737599730000|2025-01-23 02:35:30|112870.6|112820.6|112866.8|112816.8|112871.2|112821.2|112863.4|112813.4|19
1737599740000|2025-01-23 02:35:40|112864.9|112814.9|112868.4|112818.4|112870.3|112820.3|112864.9|112814.9|24
1737599750000|2025-01-23 02:35:50|112868.2|112818.2|112867.5|112817.5|112870.8|112820.8|112864.3|112814.3|24
1737599760000|2025-01-23 02:36:00|112867.3|112817.3|112867.6|112817.6|112869.9|112819.9|112865.2|112815.2|13
1737599770000|2025-01-23 02:36:10|112866.6|112816.6|112868.6|112818.6|112868.6|112818.6|112864.2|112814.2|14
1737599780000|2025-01-23 02:36:20|112867.6|112817.6|112883|112833|112886.6|112836.6|112867.3|112817.3|34
1737599790000|2025-01-23 02:36:30|112882.4|112832.4|112881.2|112831.2|112884.6|112834.6|112878.4|112828.4|54
1737599800000|2025-01-23 02:36:40|112884.2|112834.2|112880.4|112830.4|112885.5|112835.5|112879.6|112829.6|35
1737599810000|2025-01-23 02:36:50|112880.8|112830.8|112885.1|112835.1|112885.1|112835.1|112880.8|112830.8|7
1737599820000|2025-01-23 02:37:00|112881.9|112831.9|112881.6|112831.6|112882.2|112832.2|112881|112831|5
1737599830000|2025-01-23 02:37:10|112881.5|112831.5|112881.5|112831.5|112883.7|112833.7|112880.1|112830.1|10
1737599840000|2025-01-23 02:37:20|112880.6|112830.6|112879.6|112829.6|112884.3|112834.3|112879.4|112829.4|27
1737599850000|2025-01-23 02:37:30|112879.1|112829.1|112881.3|112831.3|112883.4|112833.4|112878.4|112828.4|23
1737599860000|2025-01-23 02:37:40|112882.8|112832.8|112881.4|112831.4|112888.2|112838.2|112881.1|112831.1|17
1737599870000|2025-01-23 02:37:50|112882.7|112832.7|112887|112837|112890.5|112840.5|112882.7|112832.7|18
1737599880000|2025-01-23 02:38:00|112886.7|112836.7|112885.3|112835.3|112886.7|112836.7|112878.1|112828.1|22
1737599890000|2025-01-23 02:38:10|112884.9|112834.9|112882.2|112832.2|112886.3|112836.3|112882.2|112832.2|16
1737599900000|2025-01-23 02:38:20|112883.4|112833.4|112877.8|112827.8|112883.4|112833.4|112875.2|112825.2|20
1737599910000|2025-01-23 02:38:30|112879.7|112829.7|112882|112832|112887.3|112837.3|112877|112827|33
1737599920000|2025-01-23 02:38:40|112881.8|112831.8|112876.6|112826.6|112884.7|112834.7|112876.2|112826.2|24
1737599930000|2025-01-23 02:38:50|112875.1|112825.1|112875|112825|112880.5|112830.5|112873.9|112823.9|12
1737599940000|2025-01-23 02:39:00|112873.6|112823.6|112885.6|112835.6|112890|112840|112873.6|112823.6|22
1737599950000|2025-01-23 02:39:10|112886.1|112836.1|112877.7|112827.7|112889.1|112839.1|112876.9|112826.9|49
1737599960000|2025-01-23 02:39:20|112879.2|112829.2|112870|112845|112885.2|112846.6|112867.6|112824.5|59
1737599970000|2025-01-23 02:39:30|112869.5|112844.5|112880.9|112830.9|112884.3|112846.9|112866.1|112829.3|57
1737599980000|2025-01-23 02:39:40|112879.8|112829.8|112881.3|112831.3|112882.9|112832.9|112879.7|112829.7|38
1737599990000|2025-01-23 02:39:50|112881.2|112831.2|112879.7|112829.7|112883.7|112833.7|112878.7|112828.7|40
1737600000000|2025-01-23 02:40:00|112879.3|112829.3|112885.4|112835.4|112888|112838|112879.3|112829.3|57
1737600010000|2025-01-23 02:40:10|112885.9|112835.9|112884.1|112834.1|112887.3|112837.3|112880.4|112830.4|51
1737600020000|2025-01-23 02:40:20|112882.1|112832.1|112880.3|112830.3|112887.7|112837.7|112878.8|112828.8|48
1737600030000|2025-01-23 02:40:30|112880.2|112830.2|112878.9|112828.9|112882.2|112832.2|112878.2|112828.2|47
1737600040000|2025-01-23 02:40:40|112879.7|112829.7|112889.3|112839.3|112893.1|112843.1|112879.7|112829.7|34
1737600050000|2025-01-23 02:40:50|112888.9|112838.9|112890.6|112840.6|112892.1|112842.1|112885.9|112835.9|50
1737600060000|2025-01-23 02:41:00|112896.7|112846.7|112897.9|112847.9|112904.2|112854.2|112894.9|112844.9|44
1737600070000|2025-01-23 02:41:10|112897.3|112847.3|112886.8|112836.8|112898|112848|112884.5|112834.5|32
1737600080000|2025-01-23 02:41:20|112887.2|112837.2|112885.6|112835.6|112891.9|112841.9|112883.9|112833.9|53
1737600090000|2025-01-23 02:41:30|112886.1|112836.1|112884.5|112834.5|112888.8|112838.8|112882.1|112832.1|43
1737600100000|2025-01-23 02:41:40|112882.4|112832.4|112883.2|112833.2|112887.7|112837.7|112882.4|112832.4|56
1737600110000|2025-01-23 02:41:50|112883.4|112833.4|112884.2|112834.2|112886.6|112836.6|112880.5|112830.5|49
1737600120000|2025-01-23 02:42:00|112886.6|112836.6|112887.2|112837.2|112887.5|112837.5|112883.3|112833.3|39
1737600130000|2025-01-23 02:42:10|112887.6|112837.6|112877.2|112827.2|112887.6|112837.6|112873.7|112823.7|29
1737600140000|2025-01-23 02:42:20|112875.7|112825.7|112874.2|112824.2|112878.5|112828.5|112874|112824|18
1737600150000|2025-01-23 02:42:30|112877.5|112827.5|112873.4|112823.4|112879.7|112829.7|112873.4|112823.4|43
1737600160000|2025-01-23 02:42:40|112873.2|112823.2|112875.5|112825.5|112880.6|112830.6|112873.2|112823.2|31
1737600170000|2025-01-23 02:42:50|112876|112826|112877.2|112827.2|112880.9|112830.9|112873.7|112823.7|29
1737600180000|2025-01-23 02:43:00|112874.2|112824.2|112876.8|112826.8|112878.8|112828.8|112872.6|112822.6|37
1737600190000|2025-01-23 02:43:10|112878.5|112828.5|112875|112825|112879.4|112829.4|112874.4|112824.4|42
1737600200000|2025-01-23 02:43:20|112875.7|112825.7|112876.7|112826.7|112881.2|112831.2|112874.3|112824.3|45
1737600210000|2025-01-23 02:43:30|112876.9|112826.9|112875|112825|112879.3|112829.3|112873.9|112823.9|40
1737600220000|2025-01-23 02:43:40|112873.8|112823.8|112874.1|112824.1|112878.4|112828.4|112872.5|112822.5|57
1737600230000|2025-01-23 02:43:50|112875.5|112825.5|112868.8|112818.8|112876.9|112826.9|112866.8|112816.8|44
1737600240000|2025-01-23 02:44:00|112869.5|112819.5|112872.8|112822.8|112874|112824|112868.8|112818.8|29
1737600250000|2025-01-23 02:44:10|112871.3|112821.3|112871.8|112821.8|112876|112826|112870.1|112820.1|28
1737600260000|2025-01-23 02:44:20|112874.4|112824.4|112869.6|112819.6|112879.6|112829.6|112868.2|112818.2|51
1737600270000|2025-01-23 02:44:30|112871.1|112821.1|112869.7|112819.7|112871.9|112821.9|112868.5|112818.5|19
1737600280000|2025-01-23 02:44:40|112869.5|112819.5|112865.5|112815.5|112869.5|112819.5|112863.2|112813.2|12
1737600290000|2025-01-23 02:44:50|112865.6|112815.6|112865.7|112815.7|112865.7|112815.7|112865.1|112815.1|3
1737600300000|2025-01-23 02:45:00|112865.5|112815.5|112865.7|112815.7|112865.7|112815.7|112865.5|112815.5|2
1737600310000|2025-01-23 02:45:10|112864.3|112814.3|112857.1|112807.1|112864.3|112814.3|112855|112805|9
1737600320000|2025-01-23 02:45:20|112860|112810|112860.6|112810.6|112863.9|112813.9|112858.7|112808.7|16
1737600330000|2025-01-23 02:45:30|112860.5|112810.5|112858|112808|112860.5|112810.5|112855.2|112805.2|16
1737600340000|2025-01-23 02:45:40|112856.8|112806.8|112856.8|112806.8|112860.8|112810.8|112854.9|112804.9|16
1737600350000|2025-01-23 02:45:50|112856.9|112806.9|112861.8|112811.8|112866|112816|112856.9|112806.9|13
1737600360000|2025-01-23 02:46:00|112863.4|112813.4|112864.5|112814.5|112868.9|112818.9|112862.5|112812.5|30
1737600370000|2025-01-23 02:46:10|112866.3|112816.3|112862.7|112812.7|112866.3|112816.3|112862.3|112812.3|16
1737600380000|2025-01-23 02:46:20|112862.4|112812.4|112858.2|112808.2|112862.4|112812.4|112858.2|112808.2|10
1737600390000|2025-01-23 02:46:30|112858|112808|112861.7|112811.7|112862.1|112812.1|112858|112808|10
1737600400000|2025-01-23 02:46:40|112861.3|112811.3|112858.1|112808.1|112864|112814|112858|112808|16
1737600410000|2025-01-23 02:46:50|112858|112808|112861.3|112811.3|112861.3|112811.3|112857.2|112807.2|12
1737600420000|2025-01-23 02:47:00|112860.1|112810.1|112863.2|112813.2|112865.1|112815.1|112859.7|112809.7|19
1737600430000|2025-01-23 02:47:10|112863.5|112813.5|112867.3|112817.3|112873|112823|112860.1|112810.1|18
1737600440000|2025-01-23 02:47:20|112865|112815|112863.5|112813.5|112866.3|112816.3|112863.4|112813.4|12
1737600450000|2025-01-23 02:47:30|112864.7|112814.7|112864.9|112814.9|112867.7|112817.7|112864.7|112814.7|5
1737600460000|2025-01-23 02:47:40|112866.5|112816.5|112865.9|112815.9|112867.5|112817.5|112864.4|112814.4|10
1737600470000|2025-01-23 02:47:50|112865.1|112815.1|112862.8|112812.8|112865.1|112815.1|112860.4|112810.4|7
1737600480000|2025-01-23 02:48:00|112861.6|112811.6|112863.4|112813.4|112867|112817|112860.4|112810.4|14
1737600490000|2025-01-23 02:48:10|112864.1|112814.1|112853|112803|112864.2|112814.2|112853|112803|13
1737600500000|2025-01-23 02:48:20|112851.6|112801.6|112857.4|112807.4|112859.1|112809.1|112850.9|112800.9|13
1737600510000|2025-01-23 02:48:30|112860|112810|112875.1|112825.1|112889.5|112839.5|112860|112810|32
1737600520000|2025-01-23 02:48:40|112877.3|112827.3|112874.2|112824.2|112879.3|112829.3|112874.2|112824.2|20
1737600530000|2025-01-23 02:48:50|112878|112828|112880.7|112830.7|112889|112839|112873.3|112823.3|31
1737600540000|2025-01-23 02:49:00|112877.6|112827.6|112876.9|112826.9|112881.2|112831.2|112871.5|112821.5|29
1737600550000|2025-01-23 02:49:10|112878.2|112828.2|112880.4|112830.4|112887.6|112837.6|112873.5|112823.5|32
1737600560000|2025-01-23 02:49:20|112881.5|112831.5|112876.8|112826.8|112882.4|112832.4|112874.6|112824.6|23
1737600570000|2025-01-23 02:49:30|112879.2|112829.2|112877.3|112827.3|112879.2|112829.2|112872|112822|25
1737600580000|2025-01-23 02:49:40|112875.9|112825.9|112882|112832|112882|112832|112875.9|112825.9|29
1737600590000|2025-01-23 02:49:50|112879|112829|112878.5|112828.5|112883.5|112833.5|112875.3|112825.3|26
1737600600000|2025-01-23 02:50:00|112880.4|112830.4|112882.3|112832.3|112883|112833|112878.5|112828.5|17
1737600610000|2025-01-23 02:50:10|112883.7|112833.7|112878.9|112828.9|112883.7|112833.7|112876.9|112826.9|11
1737600620000|2025-01-23 02:50:20|112877|112827|112874|112824|112881.9|112831.9|112872.9|112822.9|46
1737600630000|2025-01-23 02:50:30|112875.6|112825.6|112876.6|112826.6|112879|112829|112873.8|112823.8|20
1737600640000|2025-01-23 02:50:40|112876.1|112826.1|112875.3|112825.3|112878.7|112828.7|112874.9|112824.9|23
1737600650000|2025-01-23 02:50:50|112878.3|112828.3|112886.6|112836.6|112888.9|112838.9|112877.1|112827.1|48
1737600660000|2025-01-23 02:51:00|112892.3|112842.3|112896.1|112846.1|112900.6|112850.6|112885.5|112835.5|54
1737600670000|2025-01-23 02:51:10|112895.9|112845.9|112900.8|112850.8|112902.5|112852.5|112894.4|112844.4|46
1737600680000|2025-01-23 02:51:20|112899.7|112849.7|112901.4|112851.4|112904.7|112854.7|112899.3|112849.3|40
1737600690000|2025-01-23 02:51:30|112900.2|112850.2|112899.5|112849.5|112905.8|112855.8|112899.4|112849.4|32
1737600700000|2025-01-23 02:51:40|112899.9|112849.9|112890.9|112840.9|112903.5|112853.5|112890.8|112840.8|47
1737600710000|2025-01-23 02:51:50|112891.1|112841.1|112890.2|112840.2|112894.2|112844.2|112886.2|112836.2|42
1737600720000|2025-01-23 02:52:00|112892.7|112842.7|112889.5|112839.5|112893.2|112843.2|112886.2|112836.2|26
1737600730000|2025-01-23 02:52:10|112887.7|112837.7|112881.4|112831.4|112892.3|112842.3|112876.8|112826.8|46
1737600740000|2025-01-23 02:52:20|112882.4|112832.4|112881.9|112831.9|112886.9|112836.9|112877|112827|36
1737600750000|2025-01-23 02:52:30|112881.5|112831.5|112881.6|112831.6|112885.1|112835.1|112876.6|112826.6|44
1737600760000|2025-01-23 02:52:40|112880.2|112830.2|112880.1|112830.1|112883.8|112833.8|112876.5|112826.5|42
1737600770000|2025-01-23 02:52:50|112878.9|112828.9|112877.5|112827.5|112881.6|112831.6|112875.9|112825.9|37
1737600780000|2025-01-23 02:53:00|112877.6|112827.6|112876|112826|112882.3|112832.3|112874.5|112824.5|39
1737600790000|2025-01-23 02:53:10|112878|112828|112875.9|112825.9|112879.9|112829.9|112874.1|112824.1|25
1737600800000|2025-01-23 02:53:20|112875.8|112825.8|112875.3|112825.3|112880.2|112830.2|112874.3|112824.3|37
1737600810000|2025-01-23 02:53:30|112875.7|112825.7|112875.9|112825.9|112879.1|112829.1|112874.3|112824.3|19
1737600820000|2025-01-23 02:53:40|112878.5|112828.5|112877|112827|112882|112832|112875.5|112825.5|41
1737600830000|2025-01-23 02:53:50|112876.2|112826.2|112876.8|112826.8|112880.8|112830.8|112875.4|112825.4|28
1737600840000|2025-01-23 02:54:00|112878.6|112828.6|112872.3|112822.3|112881.1|112831.1|112871.1|112821.1|27
1737600850000|2025-01-23 02:54:10|112871.8|112821.8|112872.1|112822.1|112876.6|112826.6|112871.8|112821.8|28
1737600860000|2025-01-23 02:54:20|112872.7|112822.7|112870.3|112820.3|112872.7|112822.7|112863.5|112813.5|50
1737600870000|2025-01-23 02:54:30|112869.9|112819.9|112868.6|112818.6|112871.7|112821.7|112865.9|112815.9|42
1737600880000|2025-01-23 02:54:40|112867.8|112817.8|112866.5|112816.5|112870.3|112820.3|112865.8|112815.8|39
1737600890000|2025-01-23 02:54:50|112868.7|112818.7|112868.3|112818.3|112870.2|112820.2|112865.9|112815.9|41
1737600900000|2025-01-23 02:55:00|112868.7|112818.7|112863.9|112813.9|112869.2|112819.2|112862.8|112812.8|33
1737600910000|2025-01-23 02:55:10|112865.7|112815.7|112865.7|112815.7|112869.4|112819.4|112861.7|112811.7|40
1737600920000|2025-01-23 02:55:20|112867.3|112817.3|112863.6|112813.6|112868|112818|112863.5|112813.5|35
1737600930000|2025-01-23 02:55:30|112863.2|112813.2|112872.7|112822.7|112875.6|112825.6|112862.4|112812.4|34
1737600940000|2025-01-23 02:55:40|112873.7|112823.7|112876.8|112826.8|112881|112831|112871.7|112821.7|51
1737600950000|2025-01-23 02:55:50|112876.7|112826.7|112873.8|112823.8|112879.5|112829.5|112871.1|112821.1|53
1737600960000|2025-01-23 02:56:00|112873.4|112823.4|112872|112822|112875.4|112825.4|112870.6|112820.6|32
1737600970000|2025-01-23 02:56:10|112872.8|112822.8|112871.7|112821.7|112878.7|112828.7|112870.7|112820.7|40
1737600980000|2025-01-23 02:56:20|112873.1|112823.1|112871.7|112821.7|112874.7|112824.7|112869.9|112819.9|40
1737600990000|2025-01-23 02:56:30|112870.4|112820.4|112869.9|112819.9|112872.2|112822.2|112865.4|112815.4|32
1737601000000|2025-01-23 02:56:40|112867.8|112817.8|112875.8|112825.8|112882.1|112832.1|112867.8|112817.8|56
1737601010000|2025-01-23 02:56:50|112878|112828|112878.2|112828.2|112885.9|112835.9|112876.7|112826.7|60
1737601020000|2025-01-23 02:57:00|112878.3|112828.3|112869.5|112819.5|112878.3|112828.3|112869.2|112819.2|60
1737601030000|2025-01-23 02:57:10|112870.9|112820.9|112871.7|112821.7|112883.4|112833.4|112870.9|112820.9|58
1737601040000|2025-01-23 02:57:20|112870.6|112820.6|112871.8|112821.8|112875.8|112825.8|112869.9|112819.9|47
1737601050000|2025-01-23 02:57:30|112870|112820|112868.9|112818.9|112873.8|112823.8|112866|112816|59
1737601060000|2025-01-23 02:57:40|112869.7|112819.7|112865.6|112815.6|112872.7|112822.7|112863.6|112813.6|38
1737601070000|2025-01-23 02:57:50|112871.3|112821.3|112866.1|112816.1|112871.3|112821.3|112862.8|112812.8|53
1737601080000|2025-01-23 02:58:00|112866.9|112816.9|112864.1|112814.1|112867.6|112817.6|112863.6|112813.6|37
1737601090000|2025-01-23 02:58:10|112864.9|112814.9|112863.2|112813.2|112866.9|112816.9|112862.1|112812.1|38
1737601100000|2025-01-23 02:58:20|112865|112815|112866.2|112816.2|112868.1|112818.1|112862|112812|35
1737601110000|2025-01-23 02:58:30|112868.2|112818.2|112864.4|112814.4|112871.3|112821.3|112861.7|112811.7|47
1737601120000|2025-01-23 02:58:40|112865.1|112815.1|112865.6|112815.6|112867.9|112817.9|112861|112811|41
1737601130000|2025-01-23 02:58:50|112867.6|112817.6|112864.7|112814.7|112869.5|112819.5|112864.7|112814.7|22
1737601140000|2025-01-23 02:59:00|112867.2|112817.2|112866.1|112816.1|112868.5|112818.5|112863|112813|23
1737601150000|2025-01-23 02:59:10|112866.3|112816.3|112866.5|112816.5|112869.4|112819.4|112865.5|112815.5|24
1737601160000|2025-01-23 02:59:20|112867.5|112817.5|112867.5|112817.5|112868.4|112818.4|112865.1|112815.1|15
1737601170000|2025-01-23 02:59:30|112865|112815|112871.6|112821.6|112872.4|112822.4|112865|112815|23
1737601180000|2025-01-23 02:59:40|112872.8|112822.8|112872.6|112822.6|112875.5|112825.5|112870.8|112820.8|19
1737601190000|2025-01-23 02:59:50|112871.8|112821.8|112867.9|112817.9|112874.6|112824.6|112867.9|112817.9|16
1737601200000|2025-01-23 03:00:00|112869.6|112819.6|112869.4|112819.4|112872|112822|112867.2|112817.2|21
1737601210000|2025-01-23 03:00:10|112868.1|112818.1|112864.3|112814.3|112871|112821|112864.3|112814.3|22
1737601220000|2025-01-23 03:00:20|112866.9|112816.9|112872.4|112822.4|112877.9|112827.9|112864.9|112814.9|19
1737601230000|2025-01-23 03:00:30|112871|112821|112865.2|112815.2|112876.5|112826.5|112862.3|112812.3|19
1737601240000|2025-01-23 03:00:40|112866.3|112816.3|112869.8|112819.8|112872.5|112822.5|112866.3|112816.3|12
1737601250000|2025-01-23 03:00:50|112869.7|112819.7|112866.4|112816.4|112870.1|112820.1|112866.4|112816.4|18
1737601260000|2025-01-23 03:01:00|112866.1|112816.1|112847.8|112822.8|112866.1|112822.8|112843.8|112812.2|15
1737601270000|2025-01-23 03:01:10|112846.6|112821.6|112846|112821|112849.2|112824.2|112843|112818|12
1737601280000|2025-01-23 03:01:20|112845|112820|112842.9|112817.9|112845|112820|112838.7|112813.7|13
1737601290000|2025-01-23 03:01:30|112841.9|112816.9|112842.6|112792.6|112849.8|112816.9|112830.5|112791.2|31
1737601300000|2025-01-23 03:01:40|112844.3|112794.3|112842.3|112792.3|112846.9|112796.9|112842|112792|23
1737601310000|2025-01-23 03:01:50|112844.1|112794.1|112844.7|112794.7|112846.1|112796.1|112843.5|112793.5|13
1737601320000|2025-01-23 03:02:00|112833|112808|112838.8|112813.8|112839.7|112814.7|112833|112808|13
1737601330000|2025-01-23 03:02:10|112839.8|112814.8|112841.6|112816.6|112845.6|112820.6|112839.8|112814.8|6
1737601340000|2025-01-23 03:02:20|112842.1|112817.1|112840.5|112815.5|112842.4|112817.4|112840|112815|10
1737601350000|2025-01-23 03:02:30|112840.4|112815.4|112832.7|112807.7|112840.5|112815.5|112832.7|112807.7|7
1737601360000|2025-01-23 03:02:40|112830.3|112805.3|112838.1|112813.1|112840.1|112815.1|112830.3|112805.3|16
1737601370000|2025-01-23 03:02:50|112838|112813|112841.5|112816.5|112841.5|112816.5|112835.8|112810.8|13
1737601380000|2025-01-23 03:03:00|112841.2|112816.2|112837.7|112812.7|112841.2|112816.2|112837.7|112812.7|20
1737601390000|2025-01-23 03:03:10|112839|112814|112839.4|112814.4|112840.7|112815.7|112837.2|112812.2|15
1737601400000|2025-01-23 03:03:20|112840.7|112815.7|112829.9|112804.9|112840.8|112815.8|112829.3|112804.3|31
1737601410000|2025-01-23 03:03:30|112830.7|112805.7|112831.8|112806.8|112835.2|112810.2|112830.3|112805.3|31
1737601420000|2025-01-23 03:03:40|112831.7|112806.7|112849.2|112799.2|112850.5|112808|112831.1|112795.4|28
1737601430000|2025-01-23 03:03:50|112850.9|112800.9|112849.9|112799.9|112854.1|112804.1|112846.9|112796.9|31
1737601440000|2025-01-23 03:04:00|112850.1|112800.1|112852.8|112802.8|112853.1|112803.1|112846.8|112796.8|28
1737601450000|2025-01-23 03:04:10|112856.3|112806.3|112854.8|112804.8|112856.7|112806.7|112850.7|112800.7|43
1737601460000|2025-01-23 03:04:20|112854.2|112804.2|112854.1|112804.1|112856.5|112806.5|112852.5|112802.5|37
1737601470000|2025-01-23 03:04:30|112853.1|112803.1|112856.9|112806.9|112859.5|112809.5|112853.1|112803.1|20
1737601480000|2025-01-23 03:04:40|112856.2|112806.2|112856.2|112806.2|112858.4|112808.4|112851.5|112801.5|39
1737601490000|2025-01-23 03:04:50|112856.7|112806.7|112856.7|112806.7|112858.5|112808.5|112853.8|112803.8|25
1737601500000|2025-01-23 03:05:00|112856.9|112806.9|112846.9|112796.9|112856.9|112806.9|112844.7|112794.7|14
1737601510000|2025-01-23 03:05:10|112846.7|112796.7|112847.8|112797.8|112854.2|112804.2|112845.7|112795.7|21
1737601520000|2025-01-23 03:05:20|112849.3|112799.3|112851.7|112801.7|112854.1|112804.1|112849.3|112799.3|12
1737601530000|2025-01-23 03:05:30|112851.8|112801.8|112850.4|112800.4|112853.8|112803.8|112846.5|112796.5|25
1737601540000|2025-01-23 03:05:40|112847.2|112797.2|112844.2|112794.2|112849.4|112799.4|112844.2|112794.2|19
1737601550000|2025-01-23 03:05:50|112844.1|112794.1|112849.7|112799.7|112853.6|112803.6|112844.1|112794.1|19
1737601560000|2025-01-23 03:06:00|112849|112799|112844.5|112794.5|112850|112800|112844.3|112794.3|24
1737601570000|2025-01-23 03:06:10|112844.7|112794.7|112839.9|112789.9|112844.7|112794.7|112837.6|112787.6|15
1737601580000|2025-01-23 03:06:20|112840.3|112790.3|112843.7|112793.7|112845.5|112795.5|112839|112789|14
1737601590000|2025-01-23 03:06:30|112843.3|112793.3|112843.7|112793.7|112843.7|112793.7|112843.3|112793.3|2
1737601600000|2025-01-23 03:06:40|112843.8|112793.8|112844.8|112794.8|112844.8|112794.8|112843.7|112793.7|3
1737601610000|2025-01-23 03:06:50|112844.4|112794.4|112850.2|112800.2|112852.2|112802.2|112844.3|112794.3|11
1737601620000|2025-01-23 03:07:00|112850.7|112800.7|112850.9|112800.9|112857.9|112807.9|112846.3|112796.3|23
1737601630000|2025-01-23 03:07:10|112850.8|112800.8|112850.2|112800.2|112852|112802|112849.5|112799.5|16
1737601640000|2025-01-23 03:07:20|112850.3|112800.3|112849.8|112799.8|112850.3|112800.3|112848.2|112798.2|10
1737601650000|2025-01-23 03:07:30|112849.2|112799.2|112843.8|112793.8|112854|112804|112843.2|112793.2|21
1737601660000|2025-01-23 03:07:40|112845|112795|112848.6|112798.6|112850.1|112800.1|112845|112795|9
1737601670000|2025-01-23 03:07:50|112848.7|112798.7|112848.8|112798.8|112850.8|112800.8|112848.4|112798.4|10
1737601680000|2025-01-23 03:08:00|112850.2|112800.2|112848.5|112798.5|112852|112802|112847.9|112797.9|14
1737601690000|2025-01-23 03:08:10|112848.6|112798.6|112850.7|112800.7|112852.4|112802.4|112848.6|112798.6|12
1737601700000|2025-01-23 03:08:20|112851.8|112801.8|112854.7|112804.7|112858.9|112808.9|112851|112801|9
1737601710000|2025-01-23 03:08:30|112854.4|112804.4|112854.5|112804.5|112857.1|112807.1|112853.3|112803.3|15
1737601720000|2025-01-23 03:08:40|112855.7|112805.7|112852.4|112802.4|112855.8|112805.8|112851.1|112801.1|9
1737601730000|2025-01-23 03:08:50|112851.2|112801.2|112849.6|112799.6|112853.3|112803.3|112849.6|112799.6|9
1737601740000|2025-01-23 03:09:00|112850.1|112800.1|112852.6|112802.6|112853.9|112803.9|112849.9|112799.9|12
1737601750000|2025-01-23 03:09:10|112851.7|112801.7|112853.3|112803.3|112853.5|112803.5|112851.7|112801.7|6
1737601760000|2025-01-23 03:09:20|112852.3|112802.3|112854.6|112804.6|112854.9|112804.9|112852.1|112802.1|12
1737601770000|2025-01-23 03:09:30|112856.7|112806.7|112857.7|112807.7|112857.7|112807.7|112855.7|112805.7|8
1737601780000|2025-01-23 03:09:40|112856.1|112806.1|112853.9|112803.9|112858|112808|112852.2|112802.2|34
1737601790000|2025-01-23 03:09:50|112855.5|112805.5|112855.4|112805.4|112856.9|112806.9|112851.5|112801.5|32
1737601800000|2025-01-23 03:10:00|112854.1|112804.1|112853.3|112803.3|112856.3|112806.3|112851.4|112801.4|16
1737601810000|2025-01-23 03:10:10|112855|112805|112855.6|112805.6|112855.6|112805.6|112854.3|112804.3|6
1737601820000|2025-01-23 03:10:20|112854.3|112804.3|112858|112808|112858|112808|112854.3|112804.3|6
1737601830000|2025-01-23 03:10:30|112858.3|112808.3|112856.2|112806.2|112861.1|112811.1|112855.6|112805.6|14
1737601840000|2025-01-23 03:10:40|112856.1|112806.1|112855.2|112805.2|112856.1|112806.1|112854.9|112804.9|5
1737601850000|2025-01-23 03:10:50|112854|112804|112857|112807|112859.6|112809.6|112851|112801|18
1737601860000|2025-01-23 03:11:00|112856.4|112806.4|112853.8|112803.8|112856.4|112806.4|112852.5|112802.5|9
1737601870000|2025-01-23 03:11:10|112855.2|112805.2|112855.9|112805.9|112857.1|112807.1|112855|112805|8
1737601880000|2025-01-23 03:11:20|112854.6|112804.6|112849.2|112799.2|112854.6|112804.6|112849|112799|16
1737601890000|2025-01-23 03:11:30|112852.6|112802.6|112852.3|112802.3|112853.5|112803.5|112849.6|112799.6|12
1737601900000|2025-01-23 03:11:40|112851.9|112801.9|112851.3|112801.3|112851.9|112801.9|112850.9|112800.9|7
1737601910000|2025-01-23 03:11:50|112851.2|112801.2|112851.4|112801.4|112853.8|112803.8|112851.2|112801.2|6
1737601920000|2025-01-23 03:12:00|112852.2|112802.2|112851.8|112801.8|112857.2|112807.2|112850.9|112800.9|18
1737601930000|2025-01-23 03:12:10|112853.6|112803.6|112853.9|112803.9|112859.1|112809.1|112851.3|112801.3|17
1737601940000|2025-01-23 03:12:20|112852.9|112802.9|112854.5|112804.5|112854.7|112804.7|112851.4|112801.4|12
1737601950000|2025-01-23 03:12:30|112854.3|112804.3|112854.1|112804.1|112855.8|112805.8|112853.9|112803.9|5
1737601960000|2025-01-23 03:12:40|112853.1|112803.1|112853.8|112803.8|112853.8|112803.8|112850.1|112800.1|8
1737601970000|2025-01-23 03:12:50|112853.6|112803.6|112853.8|112803.8|112853.8|112803.8|112853.6|112803.6|2
1737601980000|2025-01-23 03:13:00|112852.7|112802.7|112852.9|112802.9|112853.9|112803.9|112852.1|112802.1|6
1737601990000|2025-01-23 03:13:10|112852.6|112802.6|112852.4|112802.4|112854.9|112804.9|112852.4|112802.4|5
1737602000000|2025-01-23 03:13:20|112852.3|112802.3|112854.8|112804.8|112856.2|112806.2|112851.6|112801.6|12
1737602010000|2025-01-23 03:13:30|112855|112805|112854.9|112804.9|112856.7|112806.7|112854.5|112804.5|8
1737602020000|2025-01-23 03:13:40|112853.4|112803.4|112853.8|112803.8|112854.7|112804.7|112852.4|112802.4|7
1737602030000|2025-01-23 03:13:50|112853.9|112803.9|112855.4|112805.4|112855.4|112805.4|112853.8|112803.8|10
1737602040000|2025-01-23 03:14:00|112855.2|112805.2|112855.6|112805.6|112855.6|112805.6|112855.1|112805.1|6
1737602050000|2025-01-23 03:14:10|112855.4|112805.4|112855.4|112805.4|112855.4|112805.4|112855.2|112805.2|5
1737602060000|2025-01-23 03:14:20|112854.3|112804.3|112861|112811|112861|112811|112852.2|112802.2|12
1737602070000|2025-01-23 03:14:30|112859.6|112809.6|112860.9|112810.9|112868.2|112818.2|112858.2|112808.2|19
1737602080000|2025-01-23 03:14:40|112859.3|112809.3|112858.6|112808.6|112861|112811|112858.3|112808.3|9
1737602090000|2025-01-23 03:14:50|112857.6|112807.6|112861.8|112811.8|112863.4|112813.4|112856.7|112806.7|10
1737602100000|2025-01-23 03:15:00|112862.2|112812.2|112866.8|112816.8|112870.2|112820.2|112862.2|112812.2|15
1737602110000|2025-01-23 03:15:10|112868|112818|112861.8|112811.8|112870.4|112820.4|112860.5|112810.5|20
1737602120000|2025-01-23 03:15:20|112866.4|112816.4|112856.4|112806.4|112866.4|112816.4|112853.2|112803.2|13
1737602130000|2025-01-23 03:15:30|112855.8|112805.8|112855.8|112805.8|112855.9|112805.9|112855.7|112805.7|5
1737602140000|2025-01-23 03:15:40|112855.9|112805.9|112855.7|112805.7|112858|112808|112854.6|112804.6|7
1737602150000|2025-01-23 03:15:50|112856|112806|112856.3|112806.3|112856.3|112806.3|112854.4|112804.4|10
1737602160000|2025-01-23 03:16:00|112855.8|112805.8|112856.2|112806.2|112856.2|112806.2|112855.8|112805.8|4
1737602170000|2025-01-23 03:16:10|112855.2|112805.2|112851.2|112801.2|112855.2|112805.2|112851.2|112801.2|2
1737602180000|2025-01-23 03:16:20|112852.2|112802.2|112848.7|112798.7|112854.3|112804.3|112848.5|112798.5|11
1737602200000|2025-01-23 03:16:40|112848.8|112798.8|112848.7|112798.7|112848.8|112798.8|112848.7|112798.7|2
1737602210000|2025-01-23 03:16:50|112849.6|112799.6|112846.7|112796.7|112849.8|112799.8|112845.5|112795.5|11
1737602220000|2025-01-23 03:17:00|112845.2|112795.2|112841.4|112791.4|112845.2|112795.2|112840.4|112790.4|27
1737602230000|2025-01-23 03:17:10|112841.6|112791.6|112844.2|112794.2|112844.2|112794.2|112841.6|112791.6|4
1737602240000|2025-01-23 03:17:20|112844.4|112794.4|112843.7|112793.7|112844.5|112794.5|112843|112793|6
1737602250000|2025-01-23 03:17:30|112843.6|112793.6|112850.6|112800.6|112855.8|112805.8|112842.8|112792.8|13
1737602260000|2025-01-23 03:17:40|112853.2|112803.2|112850.4|112800.4|112853.2|112803.2|112850.4|112800.4|10
1737602270000|2025-01-23 03:17:50|112849.4|112799.4|112844.4|112794.4|112851.2|112801.2|112844.4|112794.4|12
1737602280000|2025-01-23 03:18:00|112843.5|112793.5|112843.7|112793.7|112844.9|112794.9|112842.8|112792.8|7
1737602290000|2025-01-23 03:18:10|112844|112794|112843.8|112793.8|112844|112794|112843.8|112793.8|2
1737602300000|2025-01-23 03:18:20|112843.4|112793.4|112842.4|112792.4|112843.5|112793.5|112842.4|112792.4|5
1737602310000|2025-01-23 03:18:30|112841.8|112791.8|112841.8|112791.8|112841.8|112791.8|112841.8|112791.8|1
1737602320000|2025-01-23 03:18:40|112842|112792|112841.9|112791.9|112842|112792|112841.9|112791.9|2
1737602330000|2025-01-23 03:18:50|112842.1|112792.1|112839.6|112789.6|112842.1|112792.1|112839.3|112789.3|9
1737602340000|2025-01-23 03:19:00|112839.7|112789.7|112839.7|112789.7|112839.7|112789.7|112839.7|112789.7|1
1737602350000|2025-01-23 03:19:10|112840|112790|112854.6|112804.6|112854.7|112804.7|112840|112790|12
1737602360000|2025-01-23 03:19:20|112854.4|112804.4|112845.9|112795.9|112854.9|112804.9|112843.6|112793.6|14
1737602370000|2025-01-23 03:19:30|112845.3|112795.3|112845.5|112795.5|112845.8|112795.8|112845.3|112795.3|6
1737602380000|2025-01-23 03:19:40|112845.1|112795.1|112845.2|112795.2|112845.5|112795.5|112845.1|112795.1|4
1737602390000|2025-01-23 03:19:50|112845.4|112795.4|112844|112794|112845.4|112795.4|112844|112794|2
1737602400000|2025-01-23 03:20:00|112844.4|112794.4|112845.8|112795.8|112847.9|112797.9|112844.1|112794.1|10
1737602410000|2025-01-23 03:20:10|112845.7|112795.7|112842|112792|112845.7|112795.7|112841.8|112791.8|9
1737602420000|2025-01-23 03:20:20|112843|112793|112842.2|112792.2|112844.1|112794.1|112841.8|112791.8|7
1737602430000|2025-01-23 03:20:30|112842.5|112792.5|112844.1|112794.1|112846.5|112796.5|112841.3|112791.3|15
1737602440000|2025-01-23 03:20:40|112844.3|112794.3|112843.6|112793.6|112845.3|112795.3|112843.1|112793.1|7
1737602450000|2025-01-23 03:20:50|112843.3|112793.3|112840.7|112790.7|112845.9|112795.9|112840.1|112790.1|14
1737602460000|2025-01-23 03:21:00|112839.7|112789.7|112836.7|112786.7|112839.7|112789.7|112834.2|112784.2|15
1737602470000|2025-01-23 03:21:10|112836|112786|112837.1|112787.1|112837.1|112787.1|112836|112786|3
1737602480000|2025-01-23 03:21:20|112838.1|112788.1|112836.6|112786.6|112838.1|112788.1|112835.7|112785.7|7
1737602490000|2025-01-23 03:21:30|112835.6|112785.6|112835.2|112785.2|112835.6|112785.6|112835.1|112785.1|4
1737602500000|2025-01-23 03:21:40|112836.3|112786.3|112840.4|112790.4|112840.4|112790.4|112836.3|112786.3|4
1737602510000|2025-01-23 03:21:50|112841.6|112791.6|112840.6|112790.6|112844.3|112794.3|112840.6|112790.6|8
1737602520000|2025-01-23 03:22:00|112840.1|112790.1|112841.5|112791.5|112842.9|112792.9|112839.2|112789.2|30
1737602530000|2025-01-23 03:22:10|112839.7|112789.7|112840|112790|112844|112794|112839.6|112789.6|11
1737602540000|2025-01-23 03:22:20|112838.9|112788.9|112835.3|112785.3|112839.4|112789.4|112835|112785|12
1737602560000|2025-01-23 03:22:40|112834|112784|112833.2|112783.2|112834.2|112784.2|112833.2|112783.2|5
1737602570000|2025-01-23 03:22:50|112829.8|112779.8|112829.3|112779.3|112829.8|112779.8|112827.1|112777.1|10
1737602580000|2025-01-23 03:23:00|112830.3|112780.3|112830.9|112780.9|112834.1|112784.1|112830|112780|13
1737602590000|2025-01-23 03:23:10|112832.2|112782.2|112834.9|112784.9|112836.6|112786.6|112832.2|112782.2|8
1737602600000|2025-01-23 03:23:20|112835.6|112785.6|112839.3|112789.3|112839.9|112789.9|112835.6|112785.6|10
1737602610000|2025-01-23 03:23:30|112839.2|112789.2|112834.4|112784.4|112839.2|112789.2|112834.4|112784.4|8
1737602620000|2025-01-23 03:23:40|112834.7|112784.7|112834.5|112784.5|112837.1|112787.1|112834.4|112784.4|14
1737602630000|2025-01-23 03:23:50|112835.9|112785.9|112837.5|112787.5|112837.9|112787.9|112835.9|112785.9|5
1737602640000|2025-01-23 03:24:00|112837.4|112787.4|112838.6|112788.6|112838.6|112788.6|112837.4|112787.4|2
1737602650000|2025-01-23 03:24:10|112838.7|112788.7|112838.8|112788.8|112838.8|112788.8|112838.7|112788.7|2
1737602660000|2025-01-23 03:24:20|112837.7|112787.7|112834.5|112809.5|112841.4|112809.5|112824.7|112785.2|17
1737602670000|2025-01-23 03:24:30|112835.5|112810.5|112836.1|112811.1|112842.8|112817.8|112834.2|112809.2|39
1737602680000|2025-01-23 03:24:40|112837.9|112812.9|112833.5|112808.5|112837.9|112812.9|112833.3|112808.3|18
1737602690000|2025-01-23 03:24:50|112835.3|112810.3|112838.6|112813.6|112841.4|112816.4|112834.7|112809.7|35
1737602700000|2025-01-23 03:25:00|112837.8|112812.8|112836.1|112811.1|112841.2|112816.2|112836.1|112811.1|32
1737602710000|2025-01-23 03:25:10|112835.8|112810.8|112853.9|112803.9|112855.7|112818.3|112835.8|112800.3|29
1737602720000|2025-01-23 03:25:20|112850|112800|112855.8|112805.8|112855.8|112805.8|112848.8|112798.8|38
1737602730000|2025-01-23 03:25:30|112849.9|112799.9|112850.3|112800.3|112857.1|112807.1|112846.9|112796.9|59
1737602740000|2025-01-23 03:25:40|112849|112799|112850.5|112800.5|112857|112807|112846.8|112796.8|27
1737602750000|2025-01-23 03:25:50|112854.2|112804.2|112852.9|112802.9|112856.3|112806.3|112849.6|112799.6|41
1737602760000|2025-01-23 03:26:00|112855.4|112805.4|112853.7|112803.7|112855.4|112805.4|112851.9|112801.9|13
1737602770000|2025-01-23 03:26:10|112852|112802|112853.4|112803.4|112856.3|112806.3|112852|112802|17
1737602780000|2025-01-23 03:26:20|112852.3|112802.3|112849.9|112799.9|112853.4|112803.4|112849.1|112799.1|28
1737602790000|2025-01-23 03:26:30|112850.4|112800.4|112847.9|112797.9|112851.2|112801.2|112847|112797|34
1737602800000|2025-01-23 03:26:40|112852.1|112802.1|112847.4|112797.4|112852.2|112802.2|112847.4|112797.4|13
1737602810000|2025-01-23 03:26:50|112847.7|112797.7|112845.9|112795.9|112849.6|112799.6|112844|112794|13
1737602820000|2025-01-23 03:27:00|112847.1|112797.1|112846.1|112796.1|112849.2|112799.2|112844.8|112794.8|17
1737602830000|2025-01-23 03:27:10|112847.8|112797.8|112845.6|112795.6|112848.2|112798.2|112843.7|112793.7|52
1737602840000|2025-01-23 03:27:20|112845.9|112795.9|112844.8|112794.8|112848.3|112798.3|112842.8|112792.8|40
1737602850000|2025-01-23 03:27:30|112845.5|112795.5|112846.3|112796.3|112848.4|112798.4|112843.5|112793.5|32
1737602860000|2025-01-23 03:27:40|112845.2|112795.2|112843.4|112793.4|112846.3|112796.3|112840.7|112790.7|16
1737602870000|2025-01-23 03:27:50|112843.6|112793.6|112844.1|112794.1|112846.9|112796.9|112842.5|112792.5|18
1737602880000|2025-01-23 03:28:00|112843.1|112793.1|112844|112794|112844.2|112794.2|112842.2|112792.2|11
1737602890000|2025-01-23 03:28:10|112843.8|112793.8|112841.7|112791.7|112844.4|112794.4|112839.9|112789.9|15
1737602900000|2025-01-23 03:28:20|112840.7|112790.7|112842|112792|112844|112794|112840.4|112790.4|21
1737602910000|2025-01-23 03:28:30|112841.9|112791.9|112844.1|112794.1|112846.6|112796.6|112841.9|112791.9|18
1737602920000|2025-01-23 03:28:40|112843.9|112793.9|112840.6|112790.6|112843.9|112793.9|112838.7|112788.7|12
1737602930000|2025-01-23 03:28:50|112839.4|112789.4|112839.1|112789.1|112840.7|112790.7|112838.1|112788.1|11
1737602940000|2025-01-23 03:29:00|112840.3|112790.3|112840.6|112790.6|112841.8|112791.8|112839|112789|22
1737602950000|2025-01-23 03:29:10|112841.6|112791.6|112842.2|112792.2|112842.4|112792.4|112838.9|112788.9|11
1737602960000|2025-01-23 03:29:20|112841.9|112791.9|112845.1|112795.1|112846.3|112796.3|112841.5|112791.5|21
1737602970000|2025-01-23 03:29:30|112844.7|112794.7|112844.7|112794.7|112844.9|112794.9|112844.6|112794.6|6
1737602980000|2025-01-23 03:29:40|112846.6|112796.6|112845.5|112795.5|112848.5|112798.5|112843|112793|11
1737602990000|2025-01-23 03:29:50|112845.6|112795.6|112845|112795|112845.6|112795.6|112845|112795|2
1737603000000|2025-01-23 03:30:00|112845.1|112795.1|112849.2|112799.2|112853.3|112803.3|112845.1|112795.1|31
1737603010000|2025-01-23 03:30:10|112851|112801|112845|112820|112853.1|112820.5|112840.1|112800.8|27
1737603020000|2025-01-23 03:30:20|112842.6|112817.6|112843.1|112818.1|112845|112820|112841.2|112816.2|21
1737603030000|2025-01-23 03:30:30|112846.4|112821.4|112841.7|112816.7|112847.3|112822.3|112839.7|112814.7|28
1737603040000|2025-01-23 03:30:40|112841.6|112816.6|112844.9|112819.9|112847|112822|112841.3|112816.3|36
1737603050000|2025-01-23 03:30:50|112843.4|112818.4|112842|112817|112846.1|112821.1|112842|112817|16
1737603060000|2025-01-23 03:31:00|112845.5|112820.5|112839.6|112814.6|112845.5|112820.5|112838.3|112813.3|40
1737603070000|2025-01-23 03:31:10|112839.2|112814.2|112837.8|112812.8|112840.1|112815.1|112832.6|112807.6|38
1737603080000|2025-01-23 03:31:20|112840.3|112815.3|112841.8|112816.8|112848.8|112823.8|112840.3|112815.3|38
1737603090000|2025-01-23 03:31:30|112844.5|112819.5|112837.4|112812.4|112846.1|112821.1|112837.4|112812.4|35
1737603100000|2025-01-23 03:31:40|112839.1|112814.1|112840|112815|112840.7|112815.7|112835.7|112810.7|13
1737603110000|2025-01-23 03:31:50|112838.1|112813.1|112840.1|112815.1|112845.9|112820.9|112835.5|112810.5|31
1737603120000|2025-01-23 03:32:00|112841.6|112816.6|112840.5|112815.5|112843.2|112818.2|112839.6|112814.6|24
1737603130000|2025-01-23 03:32:10|112840.7|112815.7|112852.8|112802.8|112855.2|112819.2|112838.1|112801.9|37
1737603140000|2025-01-23 03:32:20|112855.4|112805.4|112854.3|112804.3|112856.5|112806.5|112852.1|112802.1|25
1737603150000|2025-01-23 03:32:30|112856|112806|112854.1|112804.1|112856.7|112806.7|112851.3|112801.3|30
1737603160000|2025-01-23 03:32:40|112854.3|112804.3|112854.3|112804.3|112856.4|112806.4|112853.3|112803.3|22
1737603170000|2025-01-23 03:32:50|112853.3|112803.3|112854.8|112804.8|112856.9|112806.9|112851.9|112801.9|28
1737603180000|2025-01-23 03:33:00|112854.9|112804.9|112857.7|112807.7|112857.7|112807.7|112853.1|112803.1|15
1737603190000|2025-01-23 03:33:10|112856.4|112806.4|112852.7|112802.7|112857.2|112807.2|112852.2|112802.2|24
1737603200000|2025-01-23 03:33:20|112854.5|112804.5|112852.9|112802.9|112856.7|112806.7|112851.8|112801.8|30
1737603210000|2025-01-23 03:33:30|112854.4|112804.4|112849.6|112799.6|112857.9|112807.9|112849.6|112799.6|43
1737603220000|2025-01-23 03:33:40|112852.2|112802.2|112849.4|112799.4|112853.5|112803.5|112849.4|112799.4|24
1737603230000|2025-01-23 03:33:50|112849.9|112799.9|112848.9|112798.9|112852.5|112802.5|112846.1|112796.1|51
1737603240000|2025-01-23 03:34:00|112848.7|112798.7|112850.5|112800.5|112851.8|112801.8|112848.7|112798.7|7
1737603250000|2025-01-23 03:34:10|112849.5|112799.5|112851.6|112801.6|112854.2|112804.2|112848.2|112798.2|21
1737603260000|2025-01-23 03:34:20|112850.4|112800.4|112851.6|112801.6|112855|112805|112849.1|112799.1|23
1737603270000|2025-01-23 03:34:30|112851.2|112801.2|112853|112803|112855.7|112805.7|112847.9|112797.9|22
1737603280000|2025-01-23 03:34:40|112854.9|112804.9|112851.8|112801.8|112855.4|112805.4|112851.8|112801.8|10
1737603290000|2025-01-23 03:34:50|112850.8|112800.8|112853.7|112803.7|112855.7|112805.7|112850.5|112800.5|19
1737603300000|2025-01-23 03:35:00|112855.4|112805.4|112853.5|112803.5|112856.3|112806.3|112851.7|112801.7|26
1737603310000|2025-01-23 03:35:10|112854.7|112804.7|112851.8|112801.8|112854.7|112804.7|112851.7|112801.7|11
1737603320000|2025-01-23 03:35:20|112854.8|112804.8|112855.7|112805.7|112856.8|112806.8|112851.9|112801.9|24
1737603330000|2025-01-23 03:35:30|112854.1|112804.1|112854.1|112804.1|112855.8|112805.8|112852.3|112802.3|7
1737603340000|2025-01-23 03:35:40|112853.9|112803.9|112855.7|112805.7|112855.7|112805.7|112853.8|112803.8|3
1737603350000|2025-01-23 03:35:50|112852.2|112802.2|112854.4|112804.4|112859.7|112809.7|112852.2|112802.2|10
1737603360000|2025-01-23 03:36:00|112856.2|112806.2|112851|112801|112856.6|112806.6|112851|112801|8
1737603370000|2025-01-23 03:36:10|112850.6|112800.6|112852|112802|112853|112803|112849.5|112799.5|12
1737603380000|2025-01-23 03:36:20|112855.8|112805.8|112855|112805|112855.8|112805.8|112854.8|112804.8|4
1737603390000|2025-01-23 03:36:30|112855.1|112805.1|112856|112806|112856.1|112806.1|112855|112805|4
1737603400000|2025-01-23 03:36:40|112858.3|112808.3|112855|112805|112859.3|112809.3|112853.5|112803.5|14
1737603410000|2025-01-23 03:36:50|112855.5|112805.5|112855.9|112805.9|112856.6|112806.6|112854.4|112804.4|8
1737603420000|2025-01-23 03:37:00|112854.9|112804.9|112854|112804|112857.3|112807.3|112853.5|112803.5|6
1737603430000|2025-01-23 03:37:10|112855.6|112805.6|112852.5|112802.5|112855.6|112805.6|112852.5|112802.5|5
1737603440000|2025-01-23 03:37:20|112854.1|112804.1|112852.4|112802.4|112854.7|112804.7|112851.6|112801.6|12
1737603450000|2025-01-23 03:37:30|112852.3|112802.3|112852.3|112802.3|112852.3|112802.3|112852.3|112802.3|1
1737603470000|2025-01-23 03:37:50|112850.5|112800.5|112850.5|112800.5|112850.5|112800.5|112850.5|112800.5|1
1737603480000|2025-01-23 03:38:00|112849|112799|112850.4|112800.4|112851.2|112801.2|112846.9|112796.9|12
1737603490000|2025-01-23 03:38:10|112848.9|112798.9|112848.4|112798.4|112852.4|112802.4|112848.4|112798.4|10
1737603500000|2025-01-23 03:38:20|112848.6|112798.6|112851|112801|112852.3|112802.3|112848.6|112798.6|8
1737603510000|2025-01-23 03:38:30|112854.2|112804.2|112855.2|112805.2|112855.7|112805.7|112854.2|112804.2|5
1737603520000|2025-01-23 03:38:40|112854.2|112804.2|112854.4|112804.4|112856.2|112806.2|112852.5|112802.5|9
1737603530000|2025-01-23 03:38:50|112854.5|112804.5|112854.3|112804.3|112854.5|112804.5|112854.2|112804.2|3
1737603540000|2025-01-23 03:39:00|112854.5|112804.5|112855.1|112805.1|112857.2|112807.2|112851.8|112801.8|9
1737603550000|2025-01-23 03:39:10|112855|112805|112845.7|112795.7|112855|112805|112843.1|112793.1|25
1737603560000|2025-01-23 03:39:20|112845.6|112795.6|112842.7|112792.7|112845.6|112795.6|112842.1|112792.1|6
1737603570000|2025-01-23 03:39:30|112843.7|112793.7|112843.2|112793.2|112843.9|112793.9|112843|112793|7
1737603580000|2025-01-23 03:39:40|112842.9|112792.9|112842.4|112792.4|112842.9|112792.9|112842.4|112792.4|5
1737603590000|2025-01-23 03:39:50|112840.6|112790.6|112841.4|112791.4|112841.4|112791.4|112840.5|112790.5|4
1737603600000|2025-01-23 03:40:00|112841.2|112791.2|112830.8|112780.8|112842.4|112792.4|112830.6|112780.6|9
1737603610000|2025-01-23 03:40:10|112830.9|112780.9|112834|112784|112834|112784|112830.9|112780.9|4
1737603620000|2025-01-23 03:40:20|112833.9|112783.9|112832|112782|112834.4|112784.4|112829.7|112779.7|16
1737603630000|2025-01-23 03:40:30|112830.9|112780.9|112830.4|112780.4|112830.9|112780.9|112830.4|112780.4|2
1737603640000|2025-01-23 03:40:40|112829.3|112779.3|112825.5|112775.5|112829.3|112779.3|112824.9|112774.9|6
1737603650000|2025-01-23 03:40:50|112824.3|112774.3|112825.4|112775.4|112825.6|112775.6|112824.1|112774.1|5
1737603660000|2025-01-23 03:41:00|112826.4|112776.4|112831.2|112781.2|112837.5|112787.5|112826.3|112776.3|14
1737603670000|2025-01-23 03:41:10|112830.2|112780.2|112831.7|112781.7|112831.7|112781.7|112829.3|112779.3|7
1737603680000|2025-01-23 03:41:20|112831.4|112781.4|112832.1|112782.1|112832.1|112782.1|112831.4|112781.4|4
1737603690000|2025-01-23 03:41:30|112832|112782|112832|112782|112832|112782|112832|112782|1
1737603700000|2025-01-23 03:41:40|112832.1|112782.1|112833|112783|112833|112783|112830.6|112780.6|4
1737603710000|2025-01-23 03:41:50|112834|112784|112833.9|112783.9|112834.1|112784.1|112833.7|112783.7|5
1737603720000|2025-01-23 03:42:00|112833.7|112783.7|112833.5|112783.5|112833.7|112783.7|112833.5|112783.5|5
1737603730000|2025-01-23 03:42:10|112836.5|112786.5|112835.3|112785.3|112836.5|112786.5|112834.3|112784.3|7
1737603740000|2025-01-23 03:42:20|112834|112784|112844.7|112794.7|112848.2|112798.2|112834|112784|11
1737603750000|2025-01-23 03:42:30|112844.9|112794.9|112845.1|112820.1|112852.1|112827.1|112841.3|112794.9|20
1737603760000|2025-01-23 03:42:40|112844.4|112819.4|112837.5|112812.5|112844.4|112819.4|112837.5|112812.5|7
1737603770000|2025-01-23 03:42:50|112837.4|112812.4|112837.2|112812.2|112837.4|112812.4|112837.2|112812.2|2
1737603780000|2025-01-23 03:43:00|112836.1|112811.1|112836.2|112811.2|112836.2|112811.2|112836.1|112811.1|2
1737603790000|2025-01-23 03:43:10|112836.1|112811.1|112837.1|112812.1|112838.8|112813.8|112836.1|112811.1|6
1737603800000|2025-01-23 03:43:20|112837.3|112812.3|112843|112818|112843|112818|112837.3|112812.3|12
1737603810000|2025-01-23 03:43:30|112843.3|112818.3|112843.1|112818.1|112843.3|112818.3|112843.1|112818.1|3
1737603830000|2025-01-23 03:43:50|112842.8|112817.8|112838.1|112813.1|112842.8|112817.8|112838.1|112813.1|9
1737603840000|2025-01-23 03:44:00|112838.3|112813.3|112838|112813|112838.6|112813.6|112836.6|112811.6|6
1737603850000|2025-01-23 03:44:10|112838.2|112813.2|112834.2|112809.2|112838.2|112813.2|112834.2|112809.2|4
1737603860000|2025-01-23 03:44:20|112835|112810|112836.5|112811.5|112837.1|112812.1|112832.7|112807.7|12
1737603870000|2025-01-23 03:44:30|112836.2|112811.2|112831.7|112806.7|112836.2|112811.2|112831.7|112806.7|5
1737603880000|2025-01-23 03:44:40|112832.7|112807.7|112827.7|112802.7|112833.3|112808.3|112827.4|112802.4|14
1737603890000|2025-01-23 03:44:50|112828.7|112803.7|112828.7|112803.7|112828.7|112803.7|112828.7|112803.7|1
1737603900000|2025-01-23 03:45:00|112829.7|112804.7|112829.7|112804.7|112829.8|112804.8|112829.7|112804.7|3
1737603910000|2025-01-23 03:45:10|112831.7|112806.7|112834.6|112809.6|112836.4|112811.4|112831.7|112806.7|11
1737603920000|2025-01-23 03:45:20|112834.7|112809.7|112834.8|112809.8|112834.8|112809.8|112834.7|112809.7|2
1737603930000|2025-01-23 03:45:30|112834.9|112809.9|112828.8|112803.8|112835|112810|112828.8|112803.8|7
1737603940000|2025-01-23 03:45:40|112827.8|112802.8|112825.2|112800.2|112827.8|112802.8|112821.8|112796.8|10
1737603950000|2025-01-23 03:45:50|112823.1|112798.1|112826.5|112801.5|112826.5|112801.5|112823.1|112798.1|4
1737603960000|2025-01-23 03:46:00|112824.1|112799.1|112822.3|112797.3|112824.1|112799.1|112821.2|112796.2|4
1737603970000|2025-01-23 03:46:10|112822|112797|112823.5|112798.5|112823.5|112798.5|112820.9|112795.9|6
1737603980000|2025-01-23 03:46:20|112822.5|112797.5|112820.6|112795.6|112822.5|112797.5|112820.6|112795.6|4
1737603990000|2025-01-23 03:46:30|112819.5|112794.5|112820.2|112795.2|112821.7|112796.7|112818.7|112793.7|6
1737604000000|2025-01-23 03:46:40|112818|112793|112820.9|112795.9|112820.9|112795.9|112818|112793|5
1737604010000|2025-01-23 03:46:50|112820.8|112795.8|112825.8|112800.8|112827.1|112802.1|112819.9|112794.9|8
1737604020000|2025-01-23 03:47:00|112827.2|112802.2|112830.2|112805.2|112832.5|112807.5|112827.2|112802.2|8
1737604030000|2025-01-23 03:47:10|112830|112805|112833|112808|112835.3|112810.3|112829.8|112804.8|13
1737604040000|2025-01-23 03:47:20|112832.7|112807.7|112837.3|112812.3|112839|112814|112832.3|112807.3|10
1737604050000|2025-01-23 03:47:30|112837.6|112812.6|112841.8|112816.8|112842.8|112817.8|112837.6|112812.6|6
1737604060000|2025-01-23 03:47:40|112841.4|112816.4|112841.6|112816.6|112841.6|112816.6|112841.4|112816.4|2
1737604070000|2025-01-23 03:47:50|112842.6|112817.6|112847.9|112822.9|112847.9|112822.9|112842.6|112817.6|8
1737604080000|2025-01-23 03:48:00|112848|112823|112845.9|112820.9|112848|112823|112845.9|112820.9|5
1737604090000|2025-01-23 03:48:10|112845.5|112820.5|112845.8|112820.8|112845.8|112820.8|112845.5|112820.5|4
1737604100000|2025-01-23 03:48:20|112847|112822|112846.7|112821.7|112847|112822|112846.7|112821.7|3
1737604120000|2025-01-23 03:48:40|112846.8|112821.8|112845.9|112820.9|112846.9|112821.9|112845.9|112820.9|3
1737604130000|2025-01-23 03:48:50|112845.8|112820.8|112850.2|112825.2|112851.6|112826.6|112844.7|112819.7|15
1737604140000|2025-01-23 03:49:00|112850.5|112825.5|112845.4|112820.4|112851|112826|112841.7|112816.7|8
1737604150000|2025-01-23 03:49:10|112845.6|112820.6|112842.9|112817.9|112845.6|112820.6|112842.9|112817.9|5
1737604160000|2025-01-23 03:49:20|112842.7|112817.7|112844.5|112819.5|112845.4|112820.4|112842.7|112817.7|10
1737604170000|2025-01-23 03:49:30|112845.4|112820.4|112845.4|112820.4|112845.4|112820.4|112844.5|112819.5|8
1737604180000|2025-01-23 03:49:40|112845.8|112820.8|112845.7|112820.7|112845.8|112820.8|112844.8|112819.8|4
1737604190000|2025-01-23 03:49:50|112842.8|112817.8|112842.4|112817.4|112842.8|112817.8|112842.4|112817.4|2
1737604200000|2025-01-23 03:50:00|112843.6|112818.6|112844.7|112819.7|112844.7|112819.7|112842.5|112817.5|8
1737604210000|2025-01-23 03:50:10|112846.4|112821.4|112842.7|112817.7|112846.4|112821.4|112841.7|112816.7|9
1737604220000|2025-01-23 03:50:20|112843|112818|112844.2|112819.2|112844.2|112819.2|112842.7|112817.7|5
1737604230000|2025-01-23 03:50:30|112844.8|112819.8|112843.8|112818.8|112844.8|112819.8|112843.7|112818.7|5
1737604240000|2025-01-23 03:50:40|112844.4|112819.4|112844.8|112819.8|112844.8|112819.8|112844.4|112819.4|2
1737604250000|2025-01-23 03:50:50|112844|112819|112843.4|112818.4|112844.8|112819.8|112843.4|112818.4|5
1737604270000|2025-01-23 03:51:10|112842.6|112817.6|112843.5|112818.5|112843.5|112818.5|112842.6|112817.6|3
1737604280000|2025-01-23 03:51:20|112844.4|112819.4|112842.6|112817.6|112844.4|112819.4|112839.1|112814.1|8
1737604290000|2025-01-23 03:51:30|112841.9|112816.9|112842|112817|112842.1|112817.1|112841.1|112816.1|6
1737604300000|2025-01-23 03:51:40|112841.2|112816.2|112841.3|112816.3|112841.3|112816.3|112841|112816|3
1737604310000|2025-01-23 03:51:50|112841.8|112816.8|112839.1|112814.1|112842|112817|112839.1|112814.1|24
1737604320000|2025-01-23 03:52:00|112839.2|112814.2|112835.2|112810.2|112839.2|112814.2|112832.8|112807.8|19
1737604330000|2025-01-23 03:52:10|112834.7|112809.7|112834.3|112809.3|112839.2|112814.2|112831.2|112806.2|8
1737604340000|2025-01-23 03:52:20|112833.4|112808.4|112834.5|112809.5|112836.9|112811.9|112833.1|112808.1|13
1737604350000|2025-01-23 03:52:30|112834.1|112809.1|112832.5|112807.5|112836.2|112811.2|112832.5|112807.5|13
1737604360000|2025-01-23 03:52:40|112833.3|112808.3|112833.9|112808.9|112833.9|112808.9|112833.3|112808.3|3
1737604370000|2025-01-23 03:52:50|112832.9|112807.9|112833.2|112808.2|112835.4|112810.4|112831.3|112806.3|14
1737604380000|2025-01-23 03:53:00|112834.6|112809.6|112840|112790|112840.4|112813.4|112834.6|112785.7|13
1737604390000|2025-01-23 03:53:10|112841.1|112791.1|112837.3|112787.3|112841.1|112791.1|112834.1|112784.1|17
1737604400000|2025-01-23 03:53:20|112837.1|112787.1|112840.7|112790.7|112840.7|112790.7|112836.9|112786.9|5
1737604410000|2025-01-23 03:53:30|112840.6|112790.6|112843|112793|112843|112793|112839.2|112789.2|9
1737604420000|2025-01-23 03:53:40|112842.7|112792.7|112842.3|112792.3|112842.7|112792.7|112841.1|112791.1|6
1737604430000|2025-01-23 03:53:50|112842.6|112792.6|112843.8|112793.8|112844.9|112794.9|112842|112792|11
1737604440000|2025-01-23 03:54:00|112843.4|112793.4|112845.2|112795.2|112845.2|112795.2|112842|112792|9
1737604450000|2025-01-23 03:54:10|112842|112792|112847.3|112797.3|112847.3|112797.3|112842|112792|13
1737604460000|2025-01-23 03:54:20|112846.4|112796.4|112848.2|112798.2|112848.2|112811.2|112832.8|112794.2|20
1737604470000|2025-01-23 03:54:30|112843.9|112793.9|112846.9|112796.9|112847.2|112797.2|112843.9|112793.9|13
1737604480000|2025-01-23 03:54:40|112846.8|112796.8|112837.3|112787.3|112846.8|112796.8|112836.4|112786.4|17
1737604490000|2025-01-23 03:54:50|112838.2|112788.2|112836.9|112786.9|112840|112790|112834.1|112784.1|10
1737604500000|2025-01-23 03:55:00|112836.8|112786.8|112832.7|112782.7|112837.3|112787.3|112832.7|112782.7|6
1737604510000|2025-01-23 03:55:10|112832.4|112782.4|112834.5|112784.5|112834.5|112784.5|112832.3|112782.3|7
1737604520000|2025-01-23 03:55:20|112834.6|112784.6|112831.3|112781.3|112835.8|112785.8|112831.3|112781.3|5
1737604530000|2025-01-23 03:55:30|112831.8|112781.8|112835.1|112785.1|112835.1|112785.1|112831.8|112781.8|5
1737604540000|2025-01-23 03:55:40|112834.8|112784.8|112836.7|112786.7|112836.8|112786.8|112832.2|112782.2|11
1737604550000|2025-01-23 03:55:50|112838|112788|112836.9|112786.9|112840|112790|112835.5|112785.5|11
1737604560000|2025-01-23 03:56:00|112837|112787|112840.9|112790.9|112841.1|112791.1|112835.8|112785.8|10
1737604570000|2025-01-23 03:56:10|112840.6|112790.6|112840.8|112790.8|112840.8|112790.8|112838.5|112788.5|12
1737604580000|2025-01-23 03:56:20|112840.3|112790.3|112837.1|112787.1|112841.3|112791.3|112837.1|112787.1|16
1737604590000|2025-01-23 03:56:30|112836.9|112786.9|112835.7|112785.7|112836.9|112786.9|112835.7|112785.7|4
1737604600000|2025-01-23 03:56:40|112836.1|112786.1|112839.7|112789.7|112841.3|112791.3|112836.1|112786.1|12
1737604610000|2025-01-23 03:56:50|112839.4|112789.4|112829.3|112804.3|112839.4|112805.4|112826|112788.5|11
1737604620000|2025-01-23 03:57:00|112828.5|112803.5|112825.7|112800.7|112830.7|112805.7|112825.7|112800.7|10
1737604630000|2025-01-23 03:57:10|112825.8|112800.8|112832.7|112807.7|112834|112809|112822.7|112797.7|15
1737604640000|2025-01-23 03:57:20|112833.9|112808.9|112836.9|112811.9|112843.2|112818.2|112832.4|112807.4|26
1737604650000|2025-01-23 03:57:30|112838.8|112813.8|112828.7|112803.7|112838.8|112813.8|112828.7|112803.7|15
1737604660000|2025-01-23 03:57:40|112828.6|112803.6|112828.5|112803.5|112828.6|112803.6|112828.5|112803.5|2
1737604670000|2025-01-23 03:57:50|112828.4|112803.4|112828.3|112803.3|112828.4|112803.4|112828.3|112803.3|2
1737604680000|2025-01-23 03:58:00|112828.4|112803.4|112828.6|112803.6|112829.2|112804.2|112826.5|112801.5|11
1737604690000|2025-01-23 03:58:10|112827.8|112802.8|112827|112802|112827.8|112802.8|112824.8|112799.8|9
1737604700000|2025-01-23 03:58:20|112826.9|112801.9|112825.3|112800.3|112826.9|112801.9|112825.3|112800.3|6
1737604710000|2025-01-23 03:58:30|112826.8|112801.8|112825.9|112800.9|112826.8|112801.8|112824.2|112799.2|12
1737604720000|2025-01-23 03:58:40|112825.2|112800.2|112825.6|112800.6|112825.8|112800.8|112824.2|112799.2|9
1737604730000|2025-01-23 03:58:50|112824.6|112799.6|112825.8|112800.8|112825.8|112800.8|112824.2|112799.2|6
1737604740000|2025-01-23 03:59:00|112824.8|112799.8|112827.1|112802.1|112827.2|112802.2|112821.2|112796.2|12
1737604750000|2025-01-23 03:59:10|112826.2|112801.2|112824.2|112799.2|112826.2|112801.2|112822.7|112797.7|19
1737604760000|2025-01-23 03:59:20|112823.6|112798.6|112827.1|112802.1|112831.5|112806.5|112823|112798|19
1737604770000|2025-01-23 03:59:30|112825.6|112800.6|112839.9|112789.9|112844.1|112805.7|112825.6|112788.3|21
1737604780000|2025-01-23 03:59:40|112839.8|112789.8|112839.8|112789.8|112841|112791|112837.6|112787.6|13
1737604790000|2025-01-23 03:59:50|112840.2|112790.2|112838.8|112788.8|112841.6|112791.6|112837.4|112787.4|18
1737604800000|2025-01-23 04:00:00|112838.4|112788.4|112834.3|112784.3|112839.8|112789.8|112833.7|112783.7|13
1737604810000|2025-01-23 04:00:10|112835.8|112785.8|112834.2|112784.2|112837.2|112787.2|112831.4|112781.4|16
1737604820000|2025-01-23 04:00:20|112834.1|112784.1|112834.1|112784.1|112836.8|112786.8|112832.2|112782.2|16
1737604830000|2025-01-23 04:00:30|112834.2|112784.2|112833.5|112783.5|112834.2|112784.2|112833.3|112783.3|7
1737604840000|2025-01-23 04:00:40|112832.1|112782.1|112832.5|112782.5|112834.8|112784.8|112831.6|112781.6|8
1737604850000|2025-01-23 04:00:50|112831.9|112781.9|112830.7|112780.7|112834.3|112784.3|112828.3|112778.3|16
1737604860000|2025-01-23 04:01:00|112829.5|112779.5|112826.5|112776.5|112829.5|112779.5|112825.2|112775.2|16
1737604870000|2025-01-23 04:01:10|112826.6|112776.6|112826.9|112776.9|112827.4|112777.4|112825.6|112775.6|6
1737604880000|2025-01-23 04:01:20|112827|112777|112830.5|112780.5|112830.5|112780.5|112825|112775|13
1737604890000|2025-01-23 04:01:30|112831|112781|112833.2|112783.2|112836.9|112786.9|112831|112781|18
1737604900000|2025-01-23 04:01:40|112832|112782|112831.2|112781.2|112832|112782|112831.2|112781.2|5
1737604910000|2025-01-23 04:01:50|112829.7|112779.7|112829.5|112779.5|112833.2|112783.2|112826.7|112776.7|20
1737604920000|2025-01-23 04:02:00|112828|112778|112830.4|112780.4|112832|112782|112827.7|112777.7|13
1737604930000|2025-01-23 04:02:10|112830.6|112780.6|112830.3|112780.3|112831.7|112781.7|112830.3|112780.3|6
1737604940000|2025-01-23 04:02:20|112831.5|112781.5|112824.6|112774.6|112833.3|112783.3|112824.6|112774.6|19
1737604950000|2025-01-23 04:02:30|112824.3|112774.3|112824.3|112774.3|112824.6|112774.6|112823.6|112773.6|10
1737604960000|2025-01-23 04:02:40|112824.6|112774.6|112822.5|112772.5|112824.9|112774.9|112821.9|112771.9|7
1737604970000|2025-01-23 04:02:50|112822.6|112772.6|112824.7|112774.7|112824.7|112774.7|112822.6|112772.6|4
1737604980000|2025-01-23 04:03:00|112824.6|112774.6|112823.3|112773.3|112824.6|112774.6|112820|112770|8
1737604990000|2025-01-23 04:03:10|112823.9|112773.9|112823.7|112773.7|112824.6|112774.6|112822.3|112772.3|8
1737605000000|2025-01-23 04:03:20|112823.8|112773.8|112823.7|112773.7|112823.8|112773.8|112823.5|112773.5|4
1737605010000|2025-01-23 04:03:30|112824.9|112774.9|112814.8|112764.8|112828.1|112778.1|112813.3|112763.3|23
1737605020000|2025-01-23 04:03:40|112815.8|112765.8|112817.8|112767.8|112817.9|112767.9|112815.8|112765.8|5
1737605030000|2025-01-23 04:03:50|112817.9|112767.9|112819|112769|112820.7|112770.7|112817.6|112767.6|6
1737605040000|2025-01-23 04:04:00|112818.7|112768.7|112821.6|112771.6|112821.6|112771.6|112818.4|112768.4|6
1737605050000|2025-01-23 04:04:10|112820|112770|112819.3|112769.3|112823.2|112773.2|112815|112765|14
1737605060000|2025-01-23 04:04:20|112814.5|112764.5|112825.2|112775.2|112825.2|112775.2|112814.5|112764.5|11
1737605070000|2025-01-23 04:04:30|112825.6|112775.6|112827.5|112777.5|112827.8|112777.8|112825.5|112775.5|5
1737605080000|2025-01-23 04:04:40|112824.6|112774.6|112826.6|112776.6|112830.4|112780.4|112824.6|112774.6|24
1737605090000|2025-01-23 04:04:50|112827.7|112777.7|112828.8|112778.8|112828.8|112778.8|112827.7|112777.7|4
1737605100000|2025-01-23 04:05:00|112827.1|112777.1|112827|112777|112829.5|112779.5|112826.1|112776.1|12
1737605110000|2025-01-23 04:05:10|112827.7|112777.7|112830.5|112780.5|112832.6|112782.6|112826.3|112776.3|13
1737605120000|2025-01-23 04:05:20|112829.5|112779.5|112830.8|112780.8|112833|112783|112825.9|112775.9|17
1737605130000|2025-01-23 04:05:30|112830|112780|112829.8|112779.8|112832.5|112782.5|112828|112778|14
1737605140000|2025-01-23 04:05:40|112828|112778|112829.9|112779.9|112832.1|112782.1|112828|112778|10
1737605150000|2025-01-23 04:05:50|112829.8|112779.8|112826.7|112776.7|112832.3|112782.3|112826.7|112776.7|13
1737605160000|2025-01-23 04:06:00|112824.9|112774.9|112826.1|112776.1|112829.7|112779.7|112823.5|112773.5|26
1737605170000|2025-01-23 04:06:10|112829.2|112779.2|112826.6|112776.6|112829.2|112779.2|112824.3|112774.3|19
1737605180000|2025-01-23 04:06:20|112827|112777|112827.6|112777.6|112827.7|112777.7|112824.8|112774.8|6
1737605190000|2025-01-23 04:06:30|112827.7|112777.7|112827.6|112777.6|112831.4|112781.4|112825.6|112775.6|12
1737605200000|2025-01-23 04:06:40|112830.4|112780.4|112825|112775|112830.4|112780.4|112823.6|112773.6|11
1737605210000|2025-01-23 04:06:50|112819.2|112769.2|112819.7|112769.7|112822|112772|112817.4|112767.4|10
1737605220000|2025-01-23 04:07:00|112817|112767|112823.8|112773.8|112825.4|112775.4|112817|112767|11
1737605230000|2025-01-23 04:07:10|112823.4|112773.4|112823.6|112773.6|112829.2|112779.2|112820.9|112770.9|18
1737605240000|2025-01-23 04:07:20|112822.5|112772.5|112824.7|112774.7|112824.7|112774.7|112821.1|112771.1|13
1737605250000|2025-01-23 04:07:30|112824|112774|112830.1|112780.1|112830.1|112780.1|112823.7|112773.7|8
1737605260000|2025-01-23 04:07:40|112829.7|112779.7|112829.6|112779.6|112829.7|112779.7|112829.6|112779.6|2
1737605270000|2025-01-23 04:07:50|112829.7|112779.7|112828.5|112778.5|112829.7|112779.7|112828.5|112778.5|2
1737605280000|2025-01-23 04:08:00|112828.4|112778.4|112828.3|112778.3|112828.4|112778.4|112827.9|112777.9|3
1737605300000|2025-01-23 04:08:20|112828.2|112778.2|112826.6|112776.6|112828.3|112778.3|112822.4|112772.4|8
1737605310000|2025-01-23 04:08:30|112826.4|112776.4|112826.4|112776.4|112826.4|112776.4|112826.3|112776.3|3
1737605320000|2025-01-23 04:08:40|112826.3|112776.3|112823|112773|112826.3|112776.3|112820|112770|14
1737605330000|2025-01-23 04:08:50|112821.8|112771.8|112820.5|112770.5|112821.8|112771.8|112817.9|112767.9|9
1737605340000|2025-01-23 04:09:00|112821.7|112771.7|112831.8|112781.8|112831.8|112781.8|112817.5|112767.5|27
1737605350000|2025-01-23 04:09:10|112832|112782|112822.8|112772.8|112832|112782|112822|112772|16
1737605360000|2025-01-23 04:09:20|112824|112774|112823.3|112773.3|112824|112774|112822.8|112772.8|7
1737605370000|2025-01-23 04:09:30|112823.1|112773.1|112824.8|112774.8|112824.9|112774.9|112823.1|112773.1|4
1737605380000|2025-01-23 04:09:40|112823.6|112773.6|112825.3|112775.3|112827|112777|112820.5|112770.5|8
1737605390000|2025-01-23 04:09:50|112825.4|112775.4|112823.2|112773.2|112826.1|112776.1|112823|112773|7
1737605400000|2025-01-23 04:10:00|112823.6|112773.6|112826.8|112776.8|112827.5|112777.5|112823.6|112773.6|5
1737605410000|2025-01-23 04:10:10|112826.6|112776.6|112828.4|112778.4|112830.2|112780.2|112825.9|112775.9|20
1737605420000|2025-01-23 04:10:20|112827.5|112777.5|112828.5|112778.5|112828.5|112778.5|112827.5|112777.5|5
1737605430000|2025-01-23 04:10:30|112829.5|112779.5|112829.8|112779.8|112834.4|112784.4|112824.3|112774.3|25
1737605440000|2025-01-23 04:10:40|112828.2|112778.2|112827.6|112777.6|112829.4|112779.4|112824.2|112774.2|15
1737605450000|2025-01-23 04:10:50|112827.7|112777.7|112828.4|112778.4|112828.8|112778.8|112826|112776|14
1737605460000|2025-01-23 04:11:00|112828.5|112778.5|112830.9|112780.9|112830.9|112780.9|112828.4|112778.4|10
1737605470000|2025-01-23 04:11:10|112833.6|112783.6|112828|112778|112833.6|112783.6|112826.7|112776.7|9
1737605480000|2025-01-23 04:11:20|112827.9|112777.9|112827.8|112777.8|112829.3|112779.3|112826.5|112776.5|10
1737605500000|2025-01-23 04:11:40|112827.9|112777.9|112826.9|112776.9|112827.9|112777.9|112825.6|112775.6|4
1737605510000|2025-01-23 04:11:50|112827|112777|112832.8|112782.8|112833.8|112783.8|112826.9|112776.9|11
1737605520000|2025-01-23 04:12:00|112833.2|112783.2|112834.4|112784.4|112836.7|112786.7|112826.1|112776.1|10
1737605530000|2025-01-23 04:12:10|112834.6|112784.6|112834.8|112784.8|112840.3|112790.3|112830.8|112780.8|12
1737605540000|2025-01-23 04:12:20|112832.5|112782.5|112825.9|112775.9|112832.7|112782.7|112825.9|112775.9|10
1737605550000|2025-01-23 04:12:30|112825.7|112775.7|112827.3|112777.3|112827.3|112777.3|112823.6|112773.6|5
1737605560000|2025-01-23 04:12:40|112827.4|112777.4|112829.2|112779.2|112829.2|112779.2|112827.4|112777.4|4
1737605570000|2025-01-23 04:12:50|112829.1|112779.1|112829.1|112779.1|112829.3|112779.3|112829.1|112779.1|4
1737605580000|2025-01-23 04:13:00|112829.2|112779.2|112829.1|112779.1|112829.2|112779.2|112829.1|112779.1|2
1737605590000|2025-01-23 04:13:10|112828.5|112778.5|112827.4|112777.4|112828.5|112778.5|112826.8|112776.8|4
1737605600000|2025-01-23 04:13:20|112824.7|112774.7|112828.9|112778.9|112831.9|112781.9|112824.1|112774.1|13
1737605610000|2025-01-23 04:13:30|112827.3|112777.3|112828.3|112778.3|112830.3|112780.3|112827.3|112777.3|7
1737605620000|2025-01-23 04:13:40|112828.4|112778.4|112831.2|112781.2|112831.2|112781.2|112828.4|112778.4|6
1737605630000|2025-01-23 04:13:50|112831.3|112781.3|112844.5|112794.5|112844.5|112794.5|112829.9|112779.9|16
1737605640000|2025-01-23 04:14:00|112842.2|112792.2|112832.9|112782.9|112842.5|112792.5|112832.9|112782.9|8
1737605650000|2025-01-23 04:14:10|112832.8|112782.8|112834.3|112784.3|112834.3|112784.3|112832.8|112782.8|3
1737605660000|2025-01-23 04:14:20|112834.9|112784.9|112834.4|112784.4|112835.5|112785.5|112834.4|112784.4|6
1737605670000|2025-01-23 04:14:30|112833.3|112783.3|112834.7|112784.7|112841.9|112791.9|112828.2|112778.2|15
1737605680000|2025-01-23 04:14:40|112835|112785|112836.5|112786.5|112836.5|112786.5|112835|112785|4
1737605690000|2025-01-23 04:14:50|112837.7|112787.7|112836.2|112786.2|112838.1|112788.1|112835.4|112785.4|11
1737605700000|2025-01-23 04:15:00|112836|112786|112837.4|112787.4|112839|112789|112835.8|112785.8|6
1737605710000|2025-01-23 04:15:10|112836|112786|112835.6|112785.6|112836|112786|112835.6|112785.6|2
1737605720000|2025-01-23 04:15:20|112834.9|112784.9|112836.9|112786.9|112838.3|112788.3|112834.9|112784.9|6
1737605730000|2025-01-23 04:15:30|112836.8|112786.8|112835.7|112785.7|112836.8|112786.8|112834.5|112784.5|5
1737605740000|2025-01-23 04:15:40|112835.9|112785.9|112831.1|112781.1|112837.2|112787.2|112831.1|112781.1|10
1737605750000|2025-01-23 04:15:50|112831.9|112781.9|112836.4|112786.4|112837.7|112787.7|112831.9|112781.9|18
1737605760000|2025-01-23 04:16:00|112836.6|112786.6|112838.2|112788.2|112838.2|112788.2|112836.6|112786.6|4
1737605770000|2025-01-23 04:16:10|112837.6|112787.6|112837.7|112787.7|112838.4|112788.4|112837.4|112787.4|5
1737605780000|2025-01-23 04:16:20|112837.5|112787.5|112837.1|112787.1|112838.9|112788.9|112837.1|112787.1|3
1737605790000|2025-01-23 04:16:30|112837.3|112787.3|112833.7|112783.7|112839.1|112789.1|112833.7|112783.7|9
1737605800000|2025-01-23 04:16:40|112833.3|112783.3|112832.1|112782.1|112834|112784|112831.1|112781.1|9
1737605810000|2025-01-23 04:16:50|112831.7|112781.7|112832.4|112782.4|112833.7|112783.7|112827.7|112777.7|21
1737605820000|2025-01-23 04:17:00|112832.9|112782.9|112832.4|112782.4|112835|112785|112830.2|112780.2|10
1737605830000|2025-01-23 04:17:10|112832|112782|112827.4|112777.4|112832|112782|112826.9|112776.9|8
1737605840000|2025-01-23 04:17:20|112827.5|112777.5|112827.1|112777.1|112830.5|112780.5|112825|112775|11
1737605850000|2025-01-23 04:17:30|112827.3|112777.3|112830.3|112780.3|112830.3|112780.3|112827.1|112777.1|10
1737605860000|2025-01-23 04:17:40|112832|112782|112828.7|112778.7|112832.2|112782.2|112828.4|112778.4|10
1737605870000|2025-01-23 04:17:50|112829.1|112779.1|112835|112785|112836.5|112786.5|112829.1|112779.1|11
1737605880000|2025-01-23 04:18:00|112834.8|112784.8|112834.5|112784.5|112834.8|112784.8|112834.4|112784.4|4
1737605890000|2025-01-23 04:18:10|112834.9|112784.9|112834.7|112784.7|112836.2|112786.2|112834.1|112784.1|6
1737605900000|2025-01-23 04:18:20|112834.9|112784.9|112834.6|112784.6|112837.1|112787.1|112833.9|112783.9|11
1737605910000|2025-01-23 04:18:30|112833.3|112783.3|112832.5|112782.5|112833.3|112783.3|112831.9|112781.9|8
1737605920000|2025-01-23 04:18:40|112833.2|112783.2|112832.8|112782.8|112833.2|112783.2|112832.4|112782.4|3
1737605930000|2025-01-23 04:18:50|112832.7|112782.7|112832.3|112782.3|112834.3|112784.3|112832.1|112782.1|9
1737605940000|2025-01-23 04:19:00|112833.1|112783.1|112831.3|112781.3|112836.1|112786.1|112827.9|112777.9|10
1737605950000|2025-01-23 04:19:10|112831.4|112781.4|112831.5|112781.5|112833.5|112783.5|112831.4|112781.4|5
1737605960000|2025-01-23 04:19:20|112831.4|112781.4|112831.3|112781.3|112831.4|112781.4|112831.3|112781.3|2
1737605970000|2025-01-23 04:19:30|112831.2|112781.2|112829.3|112779.3|112831.2|112781.2|112829|112779|7
1737605980000|2025-01-23 04:19:40|112829.5|112779.5|112819.9|112794.9|112831.8|112796.8|112816.8|112779.3|10
1737605990000|2025-01-23 04:19:50|112820.1|112795.1|112821.4|112796.4|112821.9|112796.9|112820.1|112795.1|5
1737606000000|2025-01-23 04:20:00|112821.5|112796.5|112821.6|112796.6|112821.6|112796.6|112821.5|112796.5|2
1737606010000|2025-01-23 04:20:10|112821.4|112796.4|112821.8|112796.8|112821.8|112796.8|112821.4|112796.4|2
1737606020000|2025-01-23 04:20:20|112823.5|112798.5|112822.9|112797.9|112823.7|112798.7|112822.9|112797.9|3
1737606030000|2025-01-23 04:20:30|112823|112798|112821.6|112796.6|112828.8|112803.8|112821.2|112796.2|13
1737606040000|2025-01-23 04:20:40|112820.5|112795.5|112818.1|112793.1|112820.5|112795.5|112818.1|112793.1|4
1737606050000|2025-01-23 04:20:50|112817.9|112792.9|112814.9|112789.9|112819.8|112794.8|112811.8|112786.8|13
1737606060000|2025-01-23 04:21:00|112815|112790|112816.8|112791.8|112816.8|112791.8|112815|112790|5
1737606070000|2025-01-23 04:21:10|112815.3|112790.3|112817.3|112792.3|112817.3|112792.3|112815.3|112790.3|3
1737606080000|2025-01-23 04:21:20|112831.5|112781.5|112831.5|112781.5|112831.5|112781.5|112831.5|112781.5|1
1737606090000|2025-01-23 04:21:30|112831.6|112781.6|112829.8|112779.8|112833.4|112783.4|112828.5|112778.5|14
1737606100000|2025-01-23 04:21:40|112830|112780|112832.2|112782.2|112832.2|112782.2|112828.1|112778.1|9
1737606110000|2025-01-23 04:21:50|112832.3|112782.3|112833.2|112783.2|112833.2|112783.2|112829.5|112779.5|7
1737606120000|2025-01-23 04:22:00|112832.7|112782.7|112833.5|112783.5|112835.3|112785.3|112832|112782|8
1737606130000|2025-01-23 04:22:10|112834|112784|112835.6|112785.6|112838.2|112788.2|112832.9|112782.9|14
1737606140000|2025-01-23 04:22:20|112834.3|112784.3|112833.3|112783.3|112834.3|112784.3|112833.3|112783.3|2
1737606150000|2025-01-23 04:22:30|112830.9|112780.9|112831.3|112781.3|112833|112783|112830.9|112780.9|8
1737606160000|2025-01-23 04:22:40|112831.4|112781.4|112831.8|112781.8|112833.3|112783.3|112829.1|112779.1|8
1737606170000|2025-01-23 04:22:50|112832.1|112782.1|112831.8|112781.8|112833.3|112783.3|112831.8|112781.8|6
1737606180000|2025-01-23 04:23:00|112833.3|112783.3|112831.8|112781.8|112833.3|112783.3|112831.8|112781.8|4
1737606190000|2025-01-23 04:23:10|112832.2|112782.2|112831.2|112781.2|112833.3|112783.3|112831.2|112781.2|7
1737606200000|2025-01-23 04:23:20|112831.7|112781.7|112829.5|112779.5|112833.7|112783.7|112829.5|112779.5|10
1737606210000|2025-01-23 04:23:30|112828.4|112778.4|112822.9|112772.9|112828.4|112778.4|112819.7|112769.7|16
1737606220000|2025-01-23 04:23:40|112821.9|112771.9|112822.3|112772.3|112822.3|112772.3|112820.5|112770.5|6
1737606230000|2025-01-23 04:23:50|112821.5|112771.5|112825.4|112775.4|112829|112779|112816.2|112766.2|13
1737606240000|2025-01-23 04:24:00|112825.3|112775.3|112821.1|112771.1|112832.1|112782.1|112817.6|112767.6|19
1737606250000|2025-01-23 04:24:10|112823.6|112773.6|112835.9|112785.9|112845.6|112795.6|112814.7|112764.7|70
1737606260000|2025-01-23 04:24:20|112824.8|112774.8|112817.1|112767.1|112842.3|112792.3|112803.8|112753.8|72
1737606270000|2025-01-23 04:24:30|112808.1|112758.1|112807.4|112757.4|112868.9|112789.1|112803.7|112734.8|73
1737606280000|2025-01-23 04:24:40|112815.7|112765.7|112820.5|112770.5|112844.6|112794.6|112808.6|112761|73
1737606290000|2025-01-23 04:24:50|112825.1|112775.1|112815.2|112765.2|112846.1|112796.1|112800.2|112763.3|74
1737606300000|2025-01-23 04:25:00|112829.9|112779.9|112825.5|112775.5|112842.2|112792.2|112814|112764|68
1737606310000|2025-01-23 04:25:10|112822.8|112772.8|112817.9|112767.9|112852.4|112802.4|112813.3|112763.3|76
1737606320000|2025-01-23 04:25:20|112817.5|112767.5|112835.2|112785.2|112855.5|112805.5|112814.4|112764.4|64
1737606330000|2025-01-23 04:25:30|112819.1|112769.1|112844.2|112794.2|112919.1|112794.3|112810.8|112748.9|73
1737606340000|2025-01-23 04:25:40|112817.7|112767.7|112823.8|112773.8|112840.8|112790.8|112811.4|112761.4|73
1737606350000|2025-01-23 04:25:50|112828.7|112778.7|112825.1|112775.1|112842.6|112792.6|112810.4|112760.4|66
1737606360000|2025-01-23 04:26:00|112838.8|112788.8|112817.3|112767.3|112865.5|112788.8|112805.9|112738.8|73
1737606370000|2025-01-23 04:26:10|112835.9|112785.9|112814.9|112764.9|112917.4|112794.7|112799.4|112744.6|75
1737606380000|2025-01-23 04:26:20|112814.7|112764.7|112822|112772|112826.3|112776.3|112803.5|112753.5|67
1737606390000|2025-01-23 04:26:30|112822.8|112772.8|112816.3|112766.3|112838.5|112788.5|112814.3|112764.3|47
1737606400000|2025-01-23 04:26:40|112817.2|112767.2|112809.3|112784.3|112835.4|112787.9|112804.5|112762.1|47
1737606410000|2025-01-23 04:26:50|112809.6|112784.6|112822.2|112772.2|112829.3|112784.7|112809.4|112768.8|30
1737606420000|2025-01-23 04:27:00|112823.2|112773.2|112824.3|112774.3|112831.1|112781.1|112820.4|112770.4|32
1737606430000|2025-01-23 04:27:10|112823.5|112773.5|112824.9|112774.9|112825|112775|112823.5|112773.5|6
1737606440000|2025-01-23 04:27:20|112823.9|112773.9|112818.6|112768.6|112827.9|112777.9|112817.9|112767.9|15
1737606450000|2025-01-23 04:27:30|112821.1|112771.1|112835.8|112785.8|112852.1|112802.1|112812.5|112762.5|53
1737606460000|2025-01-23 04:27:40|112827.4|112777.4|112823.2|112773.2|112918.9|112808.8|112814|112747.3|71
1737606470000|2025-01-23 04:27:50|112822.7|112772.7|112814.8|112764.8|112851.8|112801.8|112813.2|112763.2|50
1737606480000|2025-01-23 04:28:00|112836.4|112786.4|112825.6|112775.6|112838|112788|112813.2|112763.2|18
1737606490000|2025-01-23 04:28:10|112828.4|112778.4|112812.6|112762.6|112832.6|112782.6|112812.4|112762.4|39
1737606500000|2025-01-23 04:28:20|112826|112776|112810.4|112760.4|112841.8|112791.8|112804.4|112754.4|58
1737606510000|2025-01-23 04:28:30|112808.8|112758.8|112832.6|112782.6|112842.4|112792.4|112808.8|112758.8|38
1737606520000|2025-01-23 04:28:40|112832.1|112782.1|112839|112789|112846.5|112796.5|112812|112762|44
1737606530000|2025-01-23 04:28:50|112816.5|112766.5|112840.6|112790.6|112846.6|112796.6|112806.9|112756.9|62
1737606540000|2025-01-23 04:29:00|112815.8|112765.8|112837.8|112787.8|112843.8|112793.8|112813.4|112763.4|62
1737606550000|2025-01-23 04:29:10|112840|112790|112815.3|112765.3|112850.9|112800.9|112806.5|112756.5|58
1737606560000|2025-01-23 04:29:20|112836.6|112786.6|112819.9|112769.9|112841.9|112791.9|112802.4|112756.1|54
1737606570000|2025-01-23 04:29:30|112820|112770|112822.2|112772.2|112822.2|112776.9|112801.8|112761.5|14
1737606580000|2025-01-23 04:29:40|112812.6|112762.6|112810.7|112760.7|112822|112774.4|112799.4|112759.4|45
1737606590000|2025-01-23 04:29:50|112810.8|112760.8|112818.5|112768.5|112820.1|112773.8|112798.8|112758.1|43
1737606600000|2025-01-23 04:30:00|112813.3|112763.3|112830.8|112780.8|112843.7|112793.7|112812.8|112762.8|61
1737606610000|2025-01-23 04:30:10|112830|112780|112816.9|112766.9|112830|112780|112807.9|112757.9|65
1737606620000|2025-01-23 04:30:20|112814.9|112764.9|112810.5|112760.5|112821.3|112771.3|112806.6|112756.6|65
1737606630000|2025-01-23 04:30:30|112812.9|112762.9|112812.4|112762.4|112813.2|112763.2|112806.9|112756.9|48
1737606640000|2025-01-23 04:30:40|112811|112761|112812.6|112762.6|112818.7|112768.7|112808.4|112758.4|46
1737606650000|2025-01-23 04:30:50|112815.8|112765.8|112813.8|112763.8|112820|112770|112811.5|112761.5|34
1737606660000|2025-01-23 04:31:00|112813.4|112763.4|112816.3|112766.3|112817.7|112767.7|112808.9|112758.9|58
1737606670000|2025-01-23 04:31:10|112814.3|112764.3|112806.6|112756.6|112815.6|112765.6|112798.9|112748.9|51
1737606680000|2025-01-23 04:31:20|112805.4|112755.4|112808.7|112758.7|112818.2|112768.2|112801.1|112751.1|48
1737606690000|2025-01-23 04:31:30|112808.5|112758.5|112805|112755|112811.4|112761.4|112802.4|112752.4|56
1737606700000|2025-01-23 04:31:40|112806.2|112756.2|112805.2|112755.2|112814.6|112764.6|112799.3|112749.3|50
1737606710000|2025-01-23 04:31:50|112805.6|112755.6|112806.8|112756.8|112812.2|112762.2|112799.1|112749.1|45
1737606720000|2025-01-23 04:32:00|112802.8|112752.8|112811.8|112761.8|112818.2|112768.2|112802.8|112752.8|61
1737606730000|2025-01-23 04:32:10|112812.6|112762.6|112814.2|112764.2|112816.9|112766.9|112808.7|112758.7|49
1737606740000|2025-01-23 04:32:20|112815.8|112765.8|112815.9|112765.9|112823.9|112773.9|112808.6|112758.6|37
1737606750000|2025-01-23 04:32:30|112818|112768|112816.8|112766.8|112818.8|112768.8|112812.4|112762.4|61
1737606760000|2025-01-23 04:32:40|112817.6|112767.6|112823.4|112773.4|112824.2|112774.2|112809.2|112759.2|54
1737606770000|2025-01-23 04:32:50|112820.5|112770.5|112820.5|112770.5|112825.2|112775.2|112820.4|112770.4|27
1737606780000|2025-01-23 04:33:00|112823.3|112773.3|112820.6|112770.6|112823.3|112773.3|112814.2|112764.2|46
1737606790000|2025-01-23 04:33:10|112818.7|112768.7|112822.1|112772.1|112823.1|112773.1|112813.5|112763.5|51
1737606800000|2025-01-23 04:33:20|112819|112769|112810.9|112760.9|112820.3|112770.3|112803.1|112753.1|47
1737606810000|2025-01-23 04:33:30|112802.8|112752.8|112812.2|112762.2|112815.9|112765.9|112802.8|112752.8|62
1737606820000|2025-01-23 04:33:40|112811|112761|112810.9|112760.9|112812.4|112762.4|112803.9|112753.9|38
1737606830000|2025-01-23 04:33:50|112809.7|112759.7|112814|112764|112817.7|112767.7|112809|112759|25
1737606840000|2025-01-23 04:34:00|112812.7|112762.7|112813.4|112763.4|112815.1|112765.1|112803.7|112753.7|48
1737606850000|2025-01-23 04:34:10|112813.7|112763.7|112814.4|112764.4|112815.4|112765.4|112806.1|112756.1|57
1737606860000|2025-01-23 04:34:20|112813|112763|112821.7|112771.7|112823.1|112773.1|112811.3|112761.3|41
1737606870000|2025-01-23 04:34:30|112822.4|112772.4|112823.6|112773.6|112823.6|112773.6|112819.8|112769.8|11
1737606880000|2025-01-23 04:34:40|112822.6|112772.6|112824.8|112774.8|112829.6|112779.6|112822.2|112772.2|21
1737606890000|2025-01-23 04:34:50|112824.9|112774.9|112826.7|112776.7|112827.6|112777.6|112815.2|112765.2|26
1737606900000|2025-01-23 04:35:00|112822.9|112772.9|112820.9|112770.9|112826.5|112776.5|112818.4|112768.4|41
1737606910000|2025-01-23 04:35:10|112821.1|112771.1|112822|112772|112826.5|112776.5|112816.6|112766.6|30
1737606920000|2025-01-23 04:35:20|112821.6|112771.6|112822.2|112772.2|112825.7|112775.7|112818.5|112768.5|32
1737606930000|2025-01-23 04:35:30|112822|112772|112820.9|112770.9|112825.4|112775.4|112814.3|112764.3|37
1737606940000|2025-01-23 04:35:40|112819.6|112769.6|112817.3|112767.3|112821.3|112771.3|112811.2|112761.2|37
1737606950000|2025-01-23 04:35:50|112815.7|112765.7|112819.9|112769.9|112821.2|112771.2|112815.7|112765.7|12
1737606960000|2025-01-23 04:36:00|112815.6|112765.6|112820.9|112770.9|112820.9|112770.9|112813.9|112763.9|29
1737606970000|2025-01-23 04:36:10|112820.6|112770.6|112820.6|112770.6|112820.6|112770.6|112817.9|112767.9|8
1737606980000|2025-01-23 04:36:20|112821.7|112771.7|112823.7|112773.7|112826.9|112776.9|112821.7|112771.7|9
1737606990000|2025-01-23 04:36:30|112821.5|112771.5|112817.7|112767.7|112822.2|112772.2|112809.2|112759.2|37
1737607000000|2025-01-23 04:36:40|112817.6|112767.6|112820.4|112770.4|112820.7|112770.7|112816.1|112766.1|15
1737607010000|2025-01-23 04:36:50|112820.8|112770.8|112820.4|112770.4|112821.7|112771.7|112817.8|112767.8|21
1737607020000|2025-01-23 04:37:00|112823.4|112773.4|112821.9|112771.9|112823.4|112773.4|112815.5|112765.5|8
1737607030000|2025-01-23 04:37:10|112822|112772|112821.9|112771.9|112822.8|112772.8|112819.6|112769.6|12
1737607040000|2025-01-23 04:37:20|112821.3|112771.3|112822.3|112772.3|112823.4|112773.4|112818.5|112768.5|24
1737607050000|2025-01-23 04:37:30|112822.4|112772.4|112822.8|112772.8|112823|112773|112819.4|112769.4|11
1737607060000|2025-01-23 04:37:40|112820.6|112770.6|112822.7|112772.7|112826|112776|112814.7|112764.7|33
1737607070000|2025-01-23 04:37:50|112822.6|112772.6|112822.2|112772.2|112824.1|112774.1|112818.8|112768.8|13
1737607080000|2025-01-23 04:38:00|112819.5|112769.5|112823.2|112773.2|112823.7|112773.7|112817.5|112767.5|32
1737607090000|2025-01-23 04:38:10|112818.6|112768.6|112820.7|112770.7|112824.4|112774.4|112817.7|112767.7|15
1737607100000|2025-01-23 04:38:20|112820.8|112770.8|112823.2|112773.2|112825.3|112775.3|112817.1|112767.1|25
1737607110000|2025-01-23 04:38:30|112822.9|112772.9|112820.3|112770.3|112823.4|112773.4|112817.6|112767.6|10
1737607120000|2025-01-23 04:38:40|112821.3|112771.3|112820|112770|112824.1|112774.1|112817.1|112767.1|33
1737607130000|2025-01-23 04:38:50|112820.6|112770.6|112820.1|112770.1|112822.3|112772.3|112817.3|112767.3|14
1737607140000|2025-01-23 04:39:00|112819.6|112769.6|112820.2|112770.2|112820.2|112770.2|112819.6|112769.6|3
1737607150000|2025-01-23 04:39:10|112820|112770|112820.7|112770.7|112822.7|112772.7|112816.6|112766.6|16
1737607160000|2025-01-23 04:39:20|112822.1|112772.1|112819.6|112769.6|112823.9|112773.9|112818.2|112768.2|12
1737607170000|2025-01-23 04:39:30|112819.8|112769.8|112819.7|112769.7|112819.8|112769.8|112819.4|112769.4|4
1737607180000|2025-01-23 04:39:40|112819.9|112769.9|112816.9|112766.9|112821.1|112771.1|112812.4|112762.4|11
1737607190000|2025-01-23 04:39:50|112816.8|112766.8|112819.4|112769.4|112820.5|112770.5|112814.8|112764.8|16
1737607200000|2025-01-23 04:40:00|112819.3|112769.3|112816.4|112766.4|112820.7|112770.7|112813.7|112763.7|11
1737607210000|2025-01-23 04:40:10|112818.6|112768.6|112816.9|112766.9|112818.6|112768.6|112811.6|112761.6|14
1737607220000|2025-01-23 04:40:20|112817.1|112767.1|112817.6|112767.6|112819.1|112769.1|112813.8|112763.8|10
1737607230000|2025-01-23 04:40:30|112817.2|112767.2|112814.4|112764.4|112817.2|112767.2|112810.1|112760.1|17
1737607240000|2025-01-23 04:40:40|112815.6|112765.6|112814.7|112764.7|112817.4|112767.4|112811.8|112761.8|18
1737607250000|2025-01-23 04:40:50|112814.2|112764.2|112816.7|112766.7|112816.7|112766.7|112814.2|112764.2|8
1737607260000|2025-01-23 04:41:00|112816.8|112766.8|112814.3|112764.3|112816.8|112766.8|112813.2|112763.2|9
1737607270000|2025-01-23 04:41:10|112814.9|112764.9|112818.4|112768.4|112823.6|112773.6|112814.9|112764.9|21
1737607280000|2025-01-23 04:41:20|112819.4|112769.4|112817.9|112767.9|112822.1|112772.1|112816.7|112766.7|20
1737607290000|2025-01-23 04:41:30|112818.2|112768.2|112818.9|112768.9|112820.3|112770.3|112814.9|112764.9|20
1737607300000|2025-01-23 04:41:40|112819|112769|112816.7|112766.7|112819|112769|112813.7|112763.7|16
1737607310000|2025-01-23 04:41:50|112816.3|112766.3|112820.5|112770.5|112821.6|112771.6|112816.3|112766.3|9
1737607320000|2025-01-23 04:42:00|112820.6|112770.6|112820.5|112770.5|112820.6|112770.6|112820.3|112770.3|3
1737607330000|2025-01-23 04:42:10|112819.3|112769.3|112819|112769|112821.3|112771.3|112817.6|112767.6|11
1737607340000|2025-01-23 04:42:20|112819.1|112769.1|112818.6|112768.6|112819.1|112769.1|112818.6|112768.6|4
1737607350000|2025-01-23 04:42:30|112818.3|112768.3|112817.3|112767.3|112818.6|112768.6|112817.3|112767.3|6
1737607360000|2025-01-23 04:42:40|112818.2|112768.2|112820.2|112770.2|112820.8|112770.8|112818.2|112768.2|4
1737607370000|2025-01-23 04:42:50|112820.3|112770.3|112816.7|112766.7|112821.6|112771.6|112816.3|112766.3|14
1737607380000|2025-01-23 04:43:00|112816.8|112766.8|112816.7|112766.7|112816.8|112766.8|112816.7|112766.7|2
1737607390000|2025-01-23 04:43:10|112817.7|112767.7|112817.8|112767.8|112817.8|112767.8|112817.6|112767.6|4
1737607400000|2025-01-23 04:43:20|112817.6|112767.6|112817.5|112767.5|112817.6|112767.6|112817.4|112767.4|3
1737607410000|2025-01-23 04:43:30|112817.6|112767.6|112817.9|112767.9|112817.9|112767.9|112817.6|112767.6|3
1737607420000|2025-01-23 04:43:40|112818|112768|112818|112768|112818|112768|112818|112768|1
1737607430000|2025-01-23 04:43:50|112817.7|112767.7|112814.7|112764.7|112818|112768|112810.3|112760.3|9
1737607440000|2025-01-23 04:44:00|112814.6|112764.6|112812.6|112762.6|112816.8|112766.8|112812.5|112762.5|15
1737607450000|2025-01-23 04:44:10|112812.4|112762.4|112808.2|112758.2|112812.4|112762.4|112808.2|112758.2|4
1737607460000|2025-01-23 04:44:20|112808.1|112758.1|112813.5|112763.5|112820.8|112770.8|112808.1|112758.1|8
1737607470000|2025-01-23 04:44:30|112813.6|112763.6|112813.1|112763.1|112814.7|112764.7|112813.1|112763.1|6
1737607480000|2025-01-23 04:44:40|112812.9|112762.9|112814.1|112764.1|112815.5|112765.5|112812.4|112762.4|4
1737607490000|2025-01-23 04:44:50|112813.7|112763.7|112811.9|112761.9|112814|112764|112810.4|112760.4|13
1737607500000|2025-01-23 04:45:00|112813.4|112763.4|112814.6|112764.6|112814.6|112764.6|112812.2|112762.2|6
1737607510000|2025-01-23 04:45:10|112814.2|112764.2|112820.3|112770.3|112823.8|112773.8|112812|112762|17
1737607520000|2025-01-23 04:45:20|112819.5|112769.5|112813.5|112763.5|112820.7|112770.7|112810.6|112760.6|23
1737607530000|2025-01-23 04:45:30|112813.7|112763.7|112813.5|112763.5|112814|112764|112813.5|112763.5|4
1737607540000|2025-01-23 04:45:40|112813.4|112763.4|112813.2|112763.2|112814.6|112764.6|112812.4|112762.4|4
1737607550000|2025-01-23 04:45:50|112814.8|112764.8|112817.1|112767.1|112819.6|112769.6|112810.8|112760.8|28
1737607560000|2025-01-23 04:46:00|112817.4|112767.4|112815.7|112765.7|112818.7|112768.7|112815|112765|8
1737607570000|2025-01-23 04:46:10|112813.6|112763.6|112814.7|112764.7|112817.4|112767.4|112811.9|112761.9|16
1737607580000|2025-01-23 04:46:20|112815.2|112765.2|112817.6|112767.6|112823.6|112773.6|112813.6|112763.6|12
1737607590000|2025-01-23 04:46:30|112817.9|112767.9|112817.9|112767.9|112817.9|112767.9|112817.9|112767.9|1
1737607600000|2025-01-23 04:46:40|112818|112768|112825.6|112775.6|112831.5|112781.5|112818|112768|13
1737607610000|2025-01-23 04:46:50|112824.8|112774.8|112825.5|112775.5|112826.6|112776.6|112823.4|112773.4|10
1737607620000|2025-01-23 04:47:00|112825.4|112775.4|112824.2|112774.2|112828.1|112778.1|112821.8|112771.8|17
1737607630000|2025-01-23 04:47:10|112824.1|112774.1|112823.4|112773.4|112824.1|112774.1|112822.9|112772.9|5
1737607640000|2025-01-23 04:47:20|112823.2|112773.2|112820.6|112770.6|112823.2|112773.2|112820.4|112770.4|3
1737607650000|2025-01-23 04:47:30|112820.5|112770.5|112810.7|112760.7|112820.5|112770.5|112800.6|112750.6|10
1737607660000|2025-01-23 04:47:40|112809|112759|112807.5|112757.5|112810.5|112760.5|112805.8|112755.8|17
1737607670000|2025-01-23 04:47:50|112806.6|112756.6|112804.6|112754.6|112807.7|112757.7|112799.9|112749.9|22
1737607680000|2025-01-23 04:48:00|112805.6|112755.6|112804.5|112754.5|112805.6|112755.6|112801.2|112751.2|19
1737607690000|2025-01-23 04:48:10|112804.8|112754.8|112806.2|112756.2|112806.2|112756.2|112804.4|112754.4|5
1737607700000|2025-01-23 04:48:20|112807.3|112757.3|112807.2|112757.2|112808.4|112758.4|112804.7|112754.7|10
1737607710000|2025-01-23 04:48:30|112807.8|112757.8|112806.6|112756.6|112808.6|112758.6|112805.8|112755.8|10
1737607720000|2025-01-23 04:48:40|112805.5|112755.5|112807.3|112757.3|112807.4|112757.4|112805.4|112755.4|8
1737607730000|2025-01-23 04:48:50|112807.7|112757.7|112806.7|112756.7|112811.5|112761.5|112806.7|112756.7|5
1737607740000|2025-01-23 04:49:00|112806.8|112756.8|112805.5|112755.5|112806.8|112756.8|112805.5|112755.5|2
1737607750000|2025-01-23 04:49:10|112805.4|112755.4|112806.1|112756.1|112808.5|112758.5|112798.2|112748.2|10
1737607760000|2025-01-23 04:49:20|112802.5|112752.5|112805.9|112755.9|112807.4|112757.4|112802.5|112752.5|13
1737607770000|2025-01-23 04:49:30|112806|112756|112806.8|112756.8|112808.4|112758.4|112806|112756|6
1737607780000|2025-01-23 04:49:40|112807.8|112757.8|112808.5|112758.5|112812.6|112762.6|112807.3|112757.3|12
1737607790000|2025-01-23 04:49:50|112809.1|112759.1|112809|112759|112809.6|112759.6|112809|112759|5
1737607800000|2025-01-23 04:50:00|112811|112761|112810.1|112760.1|112813.7|112763.7|112807|112757|14
1737607820000|2025-01-23 04:50:20|112809.8|112759.8|112809.5|112759.5|112809.8|112759.8|112809.5|112759.5|2
1737607830000|2025-01-23 04:50:30|112809.7|112759.7|112804.4|112754.4|112810.8|112760.8|112802.3|112752.3|15
1737607840000|2025-01-23 04:50:40|112805.5|112755.5|112808|112758|112808|112758|112805.5|112755.5|5
1737607850000|2025-01-23 04:50:50|112807|112757|112807.6|112757.6|112807.6|112757.6|112807|112757|3
1737607860000|2025-01-23 04:51:00|112807.4|112757.4|112807.6|112757.6|112807.6|112757.6|112807.1|112757.1|4
1737607880000|2025-01-23 04:51:20|112806.5|112756.5|112805.6|112755.6|112806.5|112756.5|112805.6|112755.6|3
1737607890000|2025-01-23 04:51:30|112806.1|112756.1|112806.5|112756.5|112806.5|112756.5|112806.1|112756.1|2
1737607900000|2025-01-23 04:51:40|112808|112758|112807.5|112757.5|112808|112758|112807.5|112757.5|3
1737607910000|2025-01-23 04:51:50|112807.8|112757.8|112808.1|112758.1|112808.1|112758.1|112807.8|112757.8|2
1737607920000|2025-01-23 04:52:00|112808|112758|112808|112758|112808|112758|112808|112758|1
1737607930000|2025-01-23 04:52:10|112806.6|112756.6|112806.6|112756.6|112806.6|112756.6|112806.5|112756.5|3
1737607940000|2025-01-23 04:52:20|112806.5|112756.5|112806.5|112756.5|112806.5|112756.5|112806.5|112756.5|1
1737607950000|2025-01-23 04:52:30|112806.8|112756.8|112807.1|112757.1|112807.4|112757.4|112801.7|112751.7|10
1737607960000|2025-01-23 04:52:40|112806.8|112756.8|112806.5|112756.5|112806.8|112756.8|112806.5|112756.5|2
1737607970000|2025-01-23 04:52:50|112806.7|112756.7|112809.5|112759.5|112809.5|112759.5|112806.7|112756.7|7
1737607980000|2025-01-23 04:53:00|112809.8|112759.8|112810.2|112760.2|112810.6|112760.6|112809.8|112759.8|4
1737607990000|2025-01-23 04:53:10|112808.2|112758.2|112809.9|112759.9|112809.9|112759.9|112808.2|112758.2|2
1737608000000|2025-01-23 04:53:20|112810.9|112760.9|112808.2|112758.2|112812.2|112762.2|112808.2|112758.2|12
1737608010000|2025-01-23 04:53:30|112808.8|112758.8|112808.7|112758.7|112811.1|112761.1|112808.7|112758.7|11
1737608020000|2025-01-23 04:53:40|112809.4|112759.4|112810.2|112760.2|112810.2|112760.2|112809.4|112759.4|2
1737608040000|2025-01-23 04:54:00|112809.4|112759.4|112807.3|112757.3|112809.4|112759.4|112807.3|112757.3|2
1737608050000|2025-01-23 04:54:10|112807.8|112757.8|112807.9|112757.9|112814.6|112764.6|112807.8|112757.8|19
1737608060000|2025-01-23 04:54:20|112809|112759|112805.7|112755.7|112809.7|112759.7|112805.4|112755.4|16
1737608070000|2025-01-23 04:54:30|112805.8|112755.8|112808.9|112758.9|112810.1|112760.1|112805.8|112755.8|8
1737608080000|2025-01-23 04:54:40|112808.8|112758.8|112808.3|112758.3|112811.1|112761.1|112808.3|112758.3|10
1737608090000|2025-01-23 04:54:50|112808.5|112758.5|112800.3|112750.3|112811.7|112761.7|112800.3|112750.3|25
1737608100000|2025-01-23 04:55:00|112801.7|112751.7|112806|112756|112807.4|112757.4|112801.7|112751.7|6
1737608110000|2025-01-23 04:55:10|112806.2|112756.2|112807.6|112757.6|112808.5|112758.5|112804.5|112754.5|9
1737608120000|2025-01-23 04:55:20|112806.4|112756.4|112805.8|112755.8|112806.4|112756.4|112804.9|112754.9|8
1737608130000|2025-01-23 04:55:30|112804.1|112754.1|112805.9|112755.9|112808.8|112758.8|112803.9|112753.9|20
1737608140000|2025-01-23 04:55:40|112804.5|112754.5|112802.5|112752.5|112805.2|112755.2|112801.9|112751.9|14
1737608150000|2025-01-23 04:55:50|112802.4|112752.4|112802.8|112752.8|112802.8|112752.8|112802.4|112752.4|2
1737608160000|2025-01-23 04:56:00|112803|112753|112811.4|112761.4|112815.5|112765.5|112802.5|112752.5|8
1737608170000|2025-01-23 04:56:10|112811|112761|112812.1|112762.1|112813.6|112763.6|112807.1|112757.1|9
1737608180000|2025-01-23 04:56:20|112812.3|112762.3|112817.2|112767.2|112817.9|112767.9|112812.1|112762.1|8
1737608190000|2025-01-23 04:56:30|112815|112765|112814.7|112764.7|112815|112765|112814.7|112764.7|2
1737608200000|2025-01-23 04:56:40|112814.8|112764.8|112814.7|112764.7|112814.8|112764.8|112814.7|112764.7|2
1737608210000|2025-01-23 04:56:50|112814.8|112764.8|112814.8|112764.8|112814.8|112764.8|112814.8|112764.8|1
1737608220000|2025-01-23 04:57:00|112816.4|112766.4|112816.1|112766.1|112816.4|112766.4|112816.1|112766.1|3
1737608230000|2025-01-23 04:57:10|112816.8|112766.8|112814.5|112764.5|112817.1|112767.1|112813.2|112763.2|5
1737608240000|2025-01-23 04:57:20|112814.1|112764.1|112829.8|112779.8|112829.8|112779.8|112814.1|112764.1|11
1737608250000|2025-01-23 04:57:30|112829.7|112779.7|112823.5|112773.5|112829.7|112779.7|112823.5|112773.5|7
1737608260000|2025-01-23 04:57:40|112822.3|112772.3|112818.6|112768.6|112822.3|112772.3|112818.6|112768.6|3
1737608270000|2025-01-23 04:57:50|112818.7|112768.7|112822.9|112772.9|112822.9|112772.9|112818.6|112768.6|6
1737608280000|2025-01-23 04:58:00|112823.3|112773.3|112823.3|112773.3|112826.1|112776.1|112823.3|112773.3|10
1737608290000|2025-01-23 04:58:10|112823.6|112773.6|112825.1|112775.1|112827.8|112777.8|112823.6|112773.6|7
1737608300000|2025-01-23 04:58:20|112825.3|112775.3|112826.5|112776.5|112826.5|112776.5|112825.3|112775.3|4
1737608310000|2025-01-23 04:58:30|112827.2|112777.2|112827.5|112777.5|112830.6|112780.6|112827.2|112777.2|6
1737608320000|2025-01-23 04:58:40|112830|112780|112829.2|112779.2|112831.4|112781.4|112825.7|112775.7|11
1737608330000|2025-01-23 04:58:50|112829.6|112779.6|112828|112778|112830.2|112780.2|112827|112777|6
1737608340000|2025-01-23 04:59:00|112827.8|112777.8|112827.8|112777.8|112827.8|112777.8|112827.8|112777.8|1
1737608350000|2025-01-23 04:59:10|112828.1|112778.1|112825.6|112775.6|112829.2|112779.2|112822.5|112772.5|22
1737608360000|2025-01-23 04:59:20|112823.8|112773.8|112820.3|112770.3|112823.8|112773.8|112819.8|112769.8|8
1737608370000|2025-01-23 04:59:30|112820.6|112770.6|112823.9|112773.9|112824.5|112774.5|112819.3|112769.3|18
1737608380000|2025-01-23 04:59:40|112820.8|112770.8|112820.4|112770.4|112823.3|112773.3|112818.3|112768.3|44
1737608390000|2025-01-23 04:59:50|112822.2|112772.2|112818|112768|112824.7|112774.7|112818|112768|17
1737608400000|2025-01-23 05:00:00|112820|112770|112823.9|112773.9|112827.5|112777.5|112815.2|112765.2|35
1737608410000|2025-01-23 05:00:10|112826.3|112776.3|112823.4|112773.4|112826.3|112776.3|112823.4|112773.4|19
1737608420000|2025-01-23 05:00:20|112818.9|112768.9|112814.3|112764.3|112818.9|112768.9|112813|112763|14
1737608430000|2025-01-23 05:00:30|112818.9|112768.9|112817.1|112767.1|112821.7|112771.7|112816.3|112766.3|12
1737608440000|2025-01-23 05:00:40|112816.8|112766.8|112811|112761|112816.8|112766.8|112808.5|112758.5|16
1737608450000|2025-01-23 05:00:50|112810|112760|112808.5|112758.5|112810|112760|112807.5|112757.5|10
1737608460000|2025-01-23 05:01:00|112807.5|112757.5|112808.2|112758.2|112808.2|112758.2|112806.8|112756.8|5
1737608470000|2025-01-23 05:01:10|112808.6|112758.6|112815.7|112765.7|112822.4|112772.4|112808.6|112758.6|29
1737608480000|2025-01-23 05:01:20|112818.5|112768.5|112815.4|112765.4|112821.2|112771.2|112812.1|112762.1|45
1737608490000|2025-01-23 05:01:30|112815.6|112765.6|112820.5|112770.5|112820.9|112770.9|112813.9|112763.9|18
1737608500000|2025-01-23 05:01:40|112821.8|112771.8|112823.7|112773.7|112829.3|112779.3|112820.5|112770.5|28
1737608510000|2025-01-23 05:01:50|112825.4|112775.4|112825.7|112775.7|112827.3|112777.3|112823.7|112773.7|17
1737608520000|2025-01-23 05:02:00|112826.4|112776.4|112828.8|112778.8|112829.3|112779.3|112826.4|112776.4|13
1737608530000|2025-01-23 05:02:10|112827.8|112777.8|112825.2|112775.2|112830|112780|112821.6|112771.6|31
1737608540000|2025-01-23 05:02:20|112824.9|112774.9|112826.2|112776.2|112829.9|112779.9|112824.9|112774.9|22
1737608550000|2025-01-23 05:02:30|112828.4|112778.4|112830.6|112780.6|112834|112784|112823.8|112773.8|24
1737608560000|2025-01-23 05:02:40|112830.5|112780.5|112831.3|112781.3|112833.1|112783.1|112827.8|112777.8|17
1737608570000|2025-01-23 05:02:50|112830.6|112780.6|112837.6|112787.6|112842.6|112792.6|112830.6|112780.6|24
1737608580000|2025-01-23 05:03:00|112838.8|112788.8|112838.1|112788.1|112840.1|112790.1|112836.2|112786.2|18
1737608590000|2025-01-23 05:03:10|112837.7|112787.7|112836.6|112786.6|112837.7|112787.7|112836.1|112786.1|14
1737608600000|2025-01-23 05:03:20|112837.2|112787.2|112837.5|112787.5|112841.4|112791.4|112834.9|112784.9|12
1737608610000|2025-01-23 05:03:30|112840.7|112790.7|112841.4|112791.4|112843.3|112793.3|112837.3|112787.3|19
1737608620000|2025-01-23 05:03:40|112840.7|112790.7|112840.9|112790.9|112843|112793|112839.3|112789.3|15
1737608630000|2025-01-23 05:03:50|112840.7|112790.7|112840.2|112790.2|112844|112794|112840.1|112790.1|17
1737608640000|2025-01-23 05:04:00|112843.9|112793.9|112841.9|112791.9|112847|112797|112838.1|112788.1|30
1737608650000|2025-01-23 05:04:10|112842|112792|112840.2|112790.2|112845.8|112795.8|112840.1|112790.1|23
1737608660000|2025-01-23 05:04:20|112841.7|112791.7|112838.3|112788.3|112841.7|112791.7|112834.1|112784.1|25
1737608670000|2025-01-23 05:04:30|112839.4|112789.4|112845.2|112795.2|112852.4|112802.4|112838.6|112788.6|33
1737608680000|2025-01-23 05:04:40|112843.6|112793.6|112848.2|112798.2|112851.8|112801.8|112842.7|112792.7|32
1737608690000|2025-01-23 05:04:50|112850.6|112800.6|112856.4|112806.4|112864.1|112814.1|112848.2|112798.2|56
1737608700000|2025-01-23 05:05:00|112870|112820|112866.8|112816.8|112871.1|112821.1|112860.5|112810.5|67
1737608710000|2025-01-23 05:05:10|112866.2|112816.2|112864.8|112814.8|112872.5|112822.5|112858.4|112808.4|71
1737608720000|2025-01-23 05:05:20|112865.1|112815.1|112863.5|112813.5|112870.7|112820.7|112860.1|112810.1|50
1737608730000|2025-01-23 05:05:30|112863.4|112813.4|112863.2|112813.2|112871.3|112821.3|112858.1|112808.1|70
1737608740000|2025-01-23 05:05:40|112863.4|112813.4|112864.6|112814.6|112866.1|112816.1|112861.7|112811.7|23
1737608750000|2025-01-23 05:05:50|112863.5|112813.5|112864.5|112814.5|112866.1|112816.1|112861.8|112811.8|46
1737608760000|2025-01-23 05:06:00|112863.5|112813.5|112865.2|112815.2|112865.2|112815.2|112859|112809|45
1737608770000|2025-01-23 05:06:10|112861.5|112811.5|112857.1|112807.1|112866.8|112816.8|112853.5|112803.5|55
1737608780000|2025-01-23 05:06:20|112859.5|112809.5|112864.2|112814.2|112866.8|112816.8|112857.8|112807.8|55
1737608790000|2025-01-23 05:06:30|112861|112811|112861.9|112811.9|112867.2|112817.2|112859.9|112809.9|41
1737608800000|2025-01-23 05:06:40|112863.9|112813.9|112873.2|112823.2|112882.7|112832.7|112861.8|112811.8|57
1737608810000|2025-01-23 05:06:50|112873.1|112823.1|112875.9|112825.9|112879.3|112829.3|112873|112823|15
1737608820000|2025-01-23 05:07:00|112871.4|112821.4|112876.8|112826.8|112880.6|112830.6|112871.4|112821.4|16
1737608830000|2025-01-23 05:07:10|112876.4|112826.4|112861.4|112811.4|112876.7|112826.7|112854.2|112804.2|44
1737608840000|2025-01-23 05:07:20|112859.6|112809.6|112851|112801|112864.7|112814.7|112847.2|112797.2|44
1737608850000|2025-01-23 05:07:30|112851.2|112801.2|112851.7|112801.7|112861.8|112811.8|112847.4|112797.4|49
1737608860000|2025-01-23 05:07:40|112854.3|112804.3|112848.9|112798.9|112858|112808|112848.2|112798.2|41
1737608870000|2025-01-23 05:07:50|112848.5|112798.5|112844.4|112794.4|112850.4|112800.4|112842.2|112792.2|34
1737608880000|2025-01-23 05:08:00|112845.2|112795.2|112839.8|112789.8|112845.2|112795.2|112835|112785|13
1737608890000|2025-01-23 05:08:10|112840.6|112790.6|112844.2|112794.2|112844.3|112794.3|112838.6|112788.6|15
1737608900000|2025-01-23 05:08:20|112843.4|112793.4|112843.8|112793.8|112843.8|112793.8|112843.4|112793.4|2
1737608910000|2025-01-23 05:08:30|112845.6|112795.6|112843.3|112793.3|112845.6|112795.6|112842.9|112792.9|7
1737608920000|2025-01-23 05:08:40|112845.4|112795.4|112845.1|112795.1|112845.4|112795.4|112844|112794|3
1737608930000|2025-01-23 05:08:50|112843.8|112793.8|112838.3|112788.3|112843.8|112793.8|112838.1|112788.1|8
1737608940000|2025-01-23 05:09:00|112837.3|112787.3|112825.8|112775.8|112837.3|112787.3|112821|112771|23
1737608950000|2025-01-23 05:09:10|112824.8|112774.8|112822.2|112772.2|112827.9|112777.9|112821.2|112771.2|15
1737608960000|2025-01-23 05:09:20|112821.2|112771.2|112819.8|112769.8|112821.5|112771.5|112819.1|112769.1|8
1737608970000|2025-01-23 05:09:30|112818.3|112768.3|112821.1|112771.1|112822.8|112772.8|112818.3|112768.3|22
1737608980000|2025-01-23 05:09:40|112820.4|112770.4|112823.2|112773.2|112823.7|112773.7|112818.8|112768.8|11
1737608990000|2025-01-23 05:09:50|112824.2|112774.2|112817.6|112767.6|112824.2|112774.2|112815.3|112765.3|23
1737609000000|2025-01-23 05:10:00|112817.3|112767.3|112816.9|112766.9|112821.5|112771.5|112815.9|112765.9|23
1737609010000|2025-01-23 05:10:10|112809.2|112759.2|112813|112763|112819.8|112769.8|112808.4|112758.4|32
1737609020000|2025-01-23 05:10:20|112809.6|112759.6|112814.3|112764.3|112814.9|112764.9|112807|112757|40
1737609030000|2025-01-23 05:10:30|112814.5|112764.5|112812.3|112762.3|112814.5|112764.5|112812.3|112762.3|9
1737609040000|2025-01-23 05:10:40|112813.8|112763.8|112810.1|112760.1|112813.8|112763.8|112810.1|112760.1|10
1737609050000|2025-01-23 05:10:50|112810.3|112760.3|112819.4|112769.4|112822.7|112772.7|112810.3|112760.3|32
1737609060000|2025-01-23 05:11:00|112821.2|112771.2|112824.9|112774.9|112826.2|112776.2|112816.9|112766.9|11
1737609070000|2025-01-23 05:11:10|112825.5|112775.5|112826|112776|112826.9|112776.9|112825.5|112775.5|6
1737609080000|2025-01-23 05:11:20|112826.1|112776.1|112833.6|112783.6|112837.2|112787.2|112826|112776|14
1737609090000|2025-01-23 05:11:30|112833.5|112783.5|112829.8|112779.8|112836|112786|112829.6|112779.6|11
1737609100000|2025-01-23 05:11:40|112828.8|112778.8|112829.6|112779.6|112830.7|112780.7|112828|112778|8
1737609120000|2025-01-23 05:12:00|112828.4|112778.4|112825.5|112775.5|112828.8|112778.8|112825.5|112775.5|6
1737609130000|2025-01-23 05:12:10|112825.6|112775.6|112828.9|112778.9|112829|112779|112825.6|112775.6|3
1737609140000|2025-01-23 05:12:20|112829.6|112779.6|112841.1|112791.1|112846.8|112796.8|112829.4|112779.4|15
1737609150000|2025-01-23 05:12:30|112847.2|112797.2|112841.5|112791.5|112850|112800|112841.5|112791.5|19
1737609160000|2025-01-23 05:12:40|112841.7|112791.7|112842.1|112792.1|112842.1|112792.1|112841.7|112791.7|5
1737609170000|2025-01-23 05:12:50|112841|112791|112837.4|112787.4|112841|112791|112836.5|112786.5|11
1737609180000|2025-01-23 05:13:00|112837|112787|112836.7|112786.7|112837|112787|112836.6|112786.6|3
1737609190000|2025-01-23 05:13:10|112837.3|112787.3|112837.8|112787.8|112837.8|112787.8|112837.3|112787.3|3
1737609200000|2025-01-23 05:13:20|112837.9|112787.9|112833|112783|112838.1|112788.1|112831.7|112781.7|18
1737609210000|2025-01-23 05:13:30|112833.6|112783.6|112833.1|112783.1|112833.6|112783.6|112833.1|112783.1|3
1737609220000|2025-01-23 05:13:40|112833.3|112783.3|112834.1|112784.1|112834.1|112784.1|112831.7|112781.7|5
1737609230000|2025-01-23 05:13:50|112831.9|112781.9|112830.5|112780.5|112834.9|112784.9|112830|112780|11
1737609240000|2025-01-23 05:14:00|112829.3|112779.3|112828.5|112778.5|112829.7|112779.7|112826.9|112776.9|8
1737609260000|2025-01-23 05:14:20|112828.4|112778.4|112825.5|112775.5|112829.9|112779.9|112822.4|112772.4|10
1737609270000|2025-01-23 05:14:30|112825.1|112775.1|112815.7|112765.7|112826.1|112776.1|112815.7|112765.7|10
1737609280000|2025-01-23 05:14:40|112816|112766|112814.2|112764.2|112816|112766|112814.2|112764.2|4
1737609290000|2025-01-23 05:14:50|112815.5|112765.5|112822.4|112772.4|112825.2|112775.2|112815.3|112765.3|22
1737609300000|2025-01-23 05:15:00|112822.1|112772.1|112825.3|112775.3|112826|112776|112821.8|112771.8|9
1737609310000|2025-01-23 05:15:10|112825.7|112775.7|112824.8|112774.8|112825.7|112775.7|112824.7|112774.7|6
1737609320000|2025-01-23 05:15:20|112824.9|112774.9|112824.9|112774.9|112824.9|112774.9|112824.7|112774.7|3
1737609330000|2025-01-23 05:15:30|112824.4|112774.4|112824.3|112774.3|112825.1|112775.1|112823.1|112773.1|10
1737609340000|2025-01-23 05:15:40|112825.3|112775.3|112826.4|112776.4|112827.8|112777.8|112825.3|112775.3|12
1737609350000|2025-01-23 05:15:50|112826.3|112776.3|112823.7|112773.7|112826.3|112776.3|112816.5|112766.5|8
1737609360000|2025-01-23 05:16:00|112821.9|112771.9|112822.6|112772.6|112822.6|112772.6|112821.9|112771.9|2
1737609370000|2025-01-23 05:16:10|112825|112775|112824.3|112774.3|112825|112775|112823.9|112773.9|8
1737609380000|2025-01-23 05:16:20|112824.4|112774.4|112820.3|112770.3|112824.4|112774.4|112820.3|112770.3|4
1737609390000|2025-01-23 05:16:30|112820.2|112770.2|112821|112771|112826.1|112776.1|112820.2|112770.2|16
1737609400000|2025-01-23 05:16:40|112820.9|112770.9|112819.8|112769.8|112821.6|112771.6|112819|112769|11
1737609410000|2025-01-23 05:16:50|112819.7|112769.7|112815.6|112765.6|112819.8|112769.8|112814|112764|8
1737609420000|2025-01-23 05:17:00|112813.3|112763.3|112812|112762|112813.7|112763.7|112812|112762|13
1737609430000|2025-01-23 05:17:10|112813.5|112763.5|112823.1|112773.1|112823.1|112773.1|112813.5|112763.5|5
1737609440000|2025-01-23 05:17:20|112819.3|112769.3|112821.5|112771.5|112824.5|112774.5|112819.3|112769.3|19
1737609450000|2025-01-23 05:17:30|112821.6|112771.6|112821.5|112771.5|112821.6|112771.6|112821.5|112771.5|2
1737609460000|2025-01-23 05:17:40|112822|112772|112824.6|112774.6|112826.3|112776.3|112821.9|112771.9|8
1737609470000|2025-01-23 05:17:50|112824.8|112774.8|112829.2|112779.2|112829.6|112779.6|112824.7|112774.7|7
1737609480000|2025-01-23 05:18:00|112825.6|112775.6|112823|112773|112826|112776|112823|112773|7
1737609490000|2025-01-23 05:18:10|112822|112772|112819.6|112769.6|112823.2|112773.2|112817.6|112767.6|12
1737609500000|2025-01-23 05:18:20|112820|112770|112822.8|112772.8|112824.2|112774.2|112820|112770|10
1737609510000|2025-01-23 05:18:30|112822.7|112772.7|112822.5|112772.5|112825.5|112775.5|112820.2|112770.2|10
1737609520000|2025-01-23 05:18:40|112822.4|112772.4|112822.6|112772.6|112822.6|112772.6|112822.4|112772.4|3
1737609530000|2025-01-23 05:18:50|112822.5|112772.5|112823.1|112773.1|112823.3|112773.3|112822.4|112772.4|4
1737609540000|2025-01-23 05:19:00|112824.4|112774.4|112825.3|112775.3|112827.4|112777.4|112818.9|112768.9|21
1737609550000|2025-01-23 05:19:10|112825.4|112775.4|112823.4|112773.4|112825.4|112775.4|112823.2|112773.2|4
1737609560000|2025-01-23 05:19:20|112823.6|112773.6|112822.9|112772.9|112824.1|112774.1|112821.3|112771.3|6
1737609570000|2025-01-23 05:19:30|112823.4|112773.4|112825|112775|112825.1|112775.1|112823.3|112773.3|5
1737609580000|2025-01-23 05:19:40|112824.8|112774.8|112827.1|112777.1|112827.3|112777.3|112824.8|112774.8|6
1737609590000|2025-01-23 05:19:50|112827.5|112777.5|112826.7|112776.7|112827.9|112777.9|112826.7|112776.7|4
1737609600000|2025-01-23 05:20:00|112826.8|112776.8|112822.6|112772.6|112826.8|112776.8|112822.6|112772.6|5
1737609610000|2025-01-23 05:20:10|112822.7|112772.7|112823.6|112773.6|112823.7|112773.7|112822.7|112772.7|3
1737609620000|2025-01-23 05:20:20|112824.8|112774.8|112826|112776|112826|112776|112824.4|112774.4|4
1737609630000|2025-01-23 05:20:30|112826.5|112776.5|112830.8|112780.8|112833|112783|112826.5|112776.5|10
1737609640000|2025-01-23 05:20:40|112832.3|112782.3|112831.4|112781.4|112834.4|112784.4|112830.2|112780.2|10
1737609650000|2025-01-23 05:20:50|112831.2|112781.2|112831.1|112781.1|112832.4|112782.4|112830|112780|6
1737609660000|2025-01-23 05:21:00|112831.2|112781.2|112839.9|112789.9|112842.5|112792.5|112831.2|112781.2|12
1737609670000|2025-01-23 05:21:10|112839.7|112789.7|112839|112789|112839.7|112789.7|112838.6|112788.6|8
1737609680000|2025-01-23 05:21:20|112838.1|112788.1|112834.5|112784.5|112838.1|112788.1|112833.7|112783.7|11
1737609690000|2025-01-23 05:21:30|112834.4|112784.4|112835.1|112785.1|112835.7|112785.7|112834.4|112784.4|6
1737609700000|2025-01-23 05:21:40|112834.9|112784.9|112834.8|112784.8|112834.9|112784.9|112834.6|112784.6|3
1737609710000|2025-01-23 05:21:50|112834.5|112784.5|112835.8|112785.8|112836.6|112786.6|112834.2|112784.2|6
1737609720000|2025-01-23 05:22:00|112835.9|112785.9|112839.5|112789.5|112841.9|112791.9|112834.8|112784.8|6
1737609730000|2025-01-23 05:22:10|112839.6|112789.6|112837.2|112787.2|112839.6|112789.6|112837.2|112787.2|4
1737609740000|2025-01-23 05:22:20|112837.3|112787.3|112837.4|112787.4|112837.4|112787.4|112837.3|112787.3|2
1737609750000|2025-01-23 05:22:30|112837.3|112787.3|112837.3|112787.3|112837.3|112787.3|112837.3|112787.3|1
1737609760000|2025-01-23 05:22:40|112837.5|112787.5|112837|112787|112837.5|112787.5|112836.8|112786.8|4
1737609770000|2025-01-23 05:22:50|112837.5|112787.5|112838.2|112788.2|112838.2|112788.2|112837.5|112787.5|3
1737609780000|2025-01-23 05:23:00|112838.1|112788.1|112831.3|112781.3|112838.1|112788.1|112830|112780|12
1737609790000|2025-01-23 05:23:10|112830.5|112780.5|112823.6|112773.6|112830.5|112780.5|112823.6|112773.6|4
1737609800000|2025-01-23 05:23:20|112824|112774|112832.3|112782.3|112832.3|112782.3|112824|112774|6
1737609810000|2025-01-23 05:23:30|112832.2|112782.2|112832.3|112782.3|112832.3|112782.3|112832.2|112782.2|2
1737609820000|2025-01-23 05:23:40|112832.2|112782.2|112832.1|112782.1|112833.5|112783.5|112832.1|112782.1|4
1737609830000|2025-01-23 05:23:50|112833.5|112783.5|112832.1|112782.1|112833.5|112783.5|112832.1|112782.1|4
1737609840000|2025-01-23 05:24:00|112833.8|112783.8|112838.7|112788.7|112838.7|112788.7|112833.8|112783.8|6
1737609850000|2025-01-23 05:24:10|112839|112789|112838.2|112788.2|112839|112789|112838.2|112788.2|2
1737609860000|2025-01-23 05:24:20|112838.1|112788.1|112837.8|112787.8|112838.1|112788.1|112837.8|112787.8|3
1737609870000|2025-01-23 05:24:30|112837.4|112787.4|112835.1|112785.1|112839|112789|112833|112783|13
1737609880000|2025-01-23 05:24:40|112835.2|112785.2|112835.4|112785.4|112835.4|112785.4|112835.2|112785.2|2
1737609890000|2025-01-23 05:24:50|112835.6|112785.6|112834.2|112784.2|112835.6|112785.6|112834.2|112784.2|3
1737609900000|2025-01-23 05:25:00|112834.3|112784.3|112833.9|112783.9|112834.4|112784.4|112833.9|112783.9|5
1737609910000|2025-01-23 05:25:10|112843.7|112793.7|112843.5|112793.5|112844.8|112794.8|112842.2|112792.2|10
1737609920000|2025-01-23 05:25:20|112843.4|112793.4|112843.8|112793.8|112844.9|112794.9|112843.3|112793.3|6
1737609930000|2025-01-23 05:25:30|112843|112793|112841.9|112791.9|112845|112795|112841.9|112791.9|10
1737609940000|2025-01-23 05:25:40|112842|112792|112842|112792|112842|112792|112842|112792|1
1737609950000|2025-01-23 05:25:50|112842.2|112792.2|112841.4|112791.4|112844|112794|112841.4|112791.4|7
1737609960000|2025-01-23 05:26:00|112842|112792|112842.2|112792.2|112842.6|112792.6|112842|112792|4
1737609970000|2025-01-23 05:26:10|112842.4|112792.4|112841.9|112791.9|112845.4|112795.4|112839.9|112789.9|8
1737609980000|2025-01-23 05:26:20|112841.7|112791.7|112841.9|112791.9|112841.9|112791.9|112841.7|112791.7|4
1737610000000|2025-01-23 05:26:40|112841.7|112791.7|112844|112794|112848.1|112798.1|112840.4|112790.4|16
1737610010000|2025-01-23 05:26:50|112843.7|112793.7|112843.6|112793.6|112843.7|112793.7|112843.6|112793.6|2
1737610020000|2025-01-23 05:27:00|112843.7|112793.7|112846.7|112796.7|112851.9|112801.9|112843.7|112793.7|15
1737610030000|2025-01-23 05:27:10|112845.5|112795.5|112849|112799|112849|112799|112845.3|112795.3|6
1737610040000|2025-01-23 05:27:20|112846.9|112796.9|112847.6|112797.6|112848.9|112798.9|112846.9|112796.9|7
1737610050000|2025-01-23 05:27:30|112847.8|112797.8|112851|112801|112852.1|112802.1|112847.8|112797.8|9
1737610060000|2025-01-23 05:27:40|112850.7|112800.7|112857.4|112807.4|112857.4|112807.4|112850.7|112800.7|11
1737610070000|2025-01-23 05:27:50|112857.5|112807.5|112857.7|112807.7|112858.8|112808.8|112856.6|112806.6|11
1737610080000|2025-01-23 05:28:00|112858.9|112808.9|112857.5|112807.5|112858.9|112808.9|112857.5|112807.5|6
1737610090000|2025-01-23 05:28:10|112857.1|112807.1|112857.1|112807.1|112857.1|112807.1|112856.3|112806.3|5
1737610100000|2025-01-23 05:28:20|112856.7|112806.7|112856.6|112806.6|112856.7|112806.7|112856.3|112806.3|5
1737610110000|2025-01-23 05:28:30|112856.8|112806.8|112856.7|112806.7|112856.9|112806.9|112856.7|112806.7|4
1737610120000|2025-01-23 05:28:40|112856.5|112806.5|112854.7|112804.7|112856.7|112806.7|112854.7|112804.7|6
1737610130000|2025-01-23 05:28:50|112854.5|112804.5|112854.2|112804.2|112854.5|112804.5|112854.1|112804.1|3
1737610140000|2025-01-23 05:29:00|112857|112807|112856.5|112806.5|112857|112807|112856|112806|4
1737610150000|2025-01-23 05:29:10|112857|112807|112857|112807|112857|112807|112857|112807|1
1737610160000|2025-01-23 05:29:20|112859.8|112809.8|112860.8|112810.8|112861.2|112811.2|112859.8|112809.8|7
1737610170000|2025-01-23 05:29:30|112866.1|112816.1|112865.5|112815.5|112868.4|112818.4|112865.2|112815.2|7
1737610180000|2025-01-23 05:29:40|112865.6|112815.6|112864.2|112814.2|112865.6|112815.6|112864.2|112814.2|6
1737610190000|2025-01-23 05:29:50|112864.1|112814.1|112861.9|112811.9|112866.7|112816.7|112859.7|112809.7|21
1737610200000|2025-01-23 05:30:00|112857.3|112807.3|112864.4|112814.4|112869.6|112819.6|112855.7|112805.7|44
1737610210000|2025-01-23 05:30:10|112864.8|112814.8|112865.9|112815.9|112870|112820|112864.2|112814.2|29
1737610220000|2025-01-23 05:30:20|112866.4|112816.4|112861.8|112811.8|112866.8|112816.8|112858.3|112808.3|15
1737610230000|2025-01-23 05:30:30|112862.3|112812.3|112849|112824|112864.3|112825|112848.9|112807.7|14
1737610240000|2025-01-23 05:30:40|112849.6|112824.6|112848.5|112823.5|112850.4|112825.4|112848|112823|14
1737610250000|2025-01-23 05:30:50|112849.1|112824.1|112849|112824|112850.6|112825.6|112847.5|112822.5|21
1737610260000|2025-01-23 05:31:00|112849.5|112824.5|112869.2|112819.2|112879.4|112829.4|112848.5|112817.4|31
1737610270000|2025-01-23 05:31:10|112867.3|112817.3|112862|112812|112869.6|112819.6|112862|112812|18
1737610280000|2025-01-23 05:31:20|112862.1|112812.1|112862|112812|112863.4|112813.4|112862|112812|8
1737610290000|2025-01-23 05:31:30|112862.2|112812.2|112854.2|112829.2|112865.5|112830.3|112849.9|112811.7|21
1737610300000|2025-01-23 05:31:40|112851.8|112826.8|112849.2|112824.2|112855.4|112830.4|112848.7|112823.7|17
1737610310000|2025-01-23 05:31:50|112850.1|112825.1|112855.3|112830.3|112857.1|112832.1|112850.1|112825.1|14
1737610320000|2025-01-23 05:32:00|112854.2|112829.2|112855.5|112830.5|112855.9|112830.9|112851.9|112826.9|14
1737610330000|2025-01-23 05:32:10|112855.3|112830.3|112852.5|112827.5|112855.3|112830.3|112852.5|112827.5|7
1737610340000|2025-01-23 05:32:20|112851.5|112826.5|112848.5|112823.5|112851.5|112826.5|112848.5|112823.5|5
1737610350000|2025-01-23 05:32:30|112849.4|112824.4|112852.3|112827.3|112852.3|112827.3|112849.4|112824.4|5
1737610360000|2025-01-23 05:32:40|112850.9|112825.9|112847.8|112822.8|112851|112826|112847|112822|10
1737610370000|2025-01-23 05:32:50|112845.4|112820.4|112842.3|112817.3|112849.7|112824.7|112840.7|112815.7|14
1737610380000|2025-01-23 05:33:00|112842.7|112817.7|112844.1|112819.1|112845.2|112820.2|112842.7|112817.7|9
1737610390000|2025-01-23 05:33:10|112843.8|112818.8|112840.5|112815.5|112843.8|112818.8|112840.5|112815.5|4
1737610400000|2025-01-23 05:33:20|112840.4|112815.4|112846.5|112821.5|112846.5|112821.5|112840.4|112815.4|9
1737610410000|2025-01-23 05:33:30|112846.4|112821.4|112855.9|112830.9|112855.9|112830.9|112846.4|112821.4|9
1737610420000|2025-01-23 05:33:40|112856.2|112831.2|112849.3|112824.3|112856.5|112831.5|112849.1|112824.1|9
1737610430000|2025-01-23 05:33:50|112849.7|112824.7|112847.3|112822.3|112849.7|112824.7|112846.9|112821.9|12
1737610440000|2025-01-23 05:34:00|112847.5|112822.5|112848.9|112823.9|112848.9|112823.9|112847.3|112822.3|6
1737610450000|2025-01-23 05:34:10|112848.8|112823.8|112849.3|112824.3|112849.9|112824.9|112848.6|112823.6|7
1737610460000|2025-01-23 05:34:20|112849.7|112824.7|112849.7|112824.7|112849.7|112824.7|112847.4|112822.4|5
1737610470000|2025-01-23 05:34:30|112847|112822|112863.6|112813.6|112864.9|112829.3|112847|112811.9|15
1737610480000|2025-01-23 05:34:40|112863.3|112813.3|112861.8|112811.8|112863.6|112813.6|112860|112810|9
1737610490000|2025-01-23 05:34:50|112861.4|112811.4|112857.8|112807.8|112861.4|112811.4|112857.8|112807.8|4
1737610500000|2025-01-23 05:35:00|112856.5|112806.5|112855.7|112805.7|112858|112808|112855.2|112805.2|6
1737610510000|2025-01-23 05:35:10|112854.5|112804.5|112855|112805|112855.6|112805.6|112854.5|112804.5|4
1737610520000|2025-01-23 05:35:20|112854.8|112804.8|112852.2|112802.2|112854.8|112804.8|112851.2|112801.2|5
1737610530000|2025-01-23 05:35:30|112853.4|112803.4|112856.6|112806.6|112856.6|112806.6|112853.4|112803.4|9
1737610540000|2025-01-23 05:35:40|112856.3|112806.3|112855.9|112805.9|112856.8|112806.8|112855.9|112805.9|4
1737610550000|2025-01-23 05:35:50|112856.9|112806.9|112858.7|112808.7|112859.1|112809.1|112855.4|112805.4|14
1737610560000|2025-01-23 05:36:00|112858.3|112808.3|112855.7|112805.7|112858.3|112808.3|112855.7|112805.7|3
1737610570000|2025-01-23 05:36:10|112855.6|112805.6|112857.8|112807.8|112857.8|112807.8|112855.6|112805.6|4
1737610580000|2025-01-23 05:36:20|112857.7|112807.7|112852.8|112802.8|112857.7|112807.7|112852.8|112802.8|10
1737610590000|2025-01-23 05:36:30|112852.3|112802.3|112857.6|112807.6|112857.6|112807.6|112851.6|112801.6|11
1737610600000|2025-01-23 05:36:40|112857.4|112807.4|112858.7|112808.7|112865.5|112815.5|112855.4|112805.4|13
1737610610000|2025-01-23 05:36:50|112858.6|112808.6|112858.8|112808.8|112860.9|112810.9|112858.6|112808.6|6
1737610620000|2025-01-23 05:37:00|112858.5|112808.5|112849.8|112799.8|112858.5|112808.5|112847.6|112797.6|9
1737610630000|2025-01-23 05:37:10|112849.6|112799.6|112858.9|112808.9|112859.5|112809.5|112849.6|112799.6|9
1737610640000|2025-01-23 05:37:20|112858.5|112808.5|112861.6|112811.6|112863|112813|112858|112808|11
1737610650000|2025-01-23 05:37:30|112862.1|112812.1|112860.3|112810.3|112862.1|112812.1|112860.3|112810.3|3
1737610660000|2025-01-23 05:37:40|112860.4|112810.4|112862|112812|112864.7|112814.7|112860.4|112810.4|7
1737610670000|2025-01-23 05:37:50|112861.8|112811.8|112863|112813|112863|112813|112861.8|112811.8|3
1737610680000|2025-01-23 05:38:00|112863.2|112813.2|112863.4|112813.4|112863.8|112813.8|112863.2|112813.2|4
1737610690000|2025-01-23 05:38:10|112862.3|112812.3|112861|112811|112862.3|112812.3|112857.8|112807.8|9
1737610700000|2025-01-23 05:38:20|112860.3|112810.3|112862.3|112812.3|112862.3|112812.3|112860.3|112810.3|6
1737610710000|2025-01-23 05:38:30|112862.2|112812.2|112862.9|112812.9|112862.9|112812.9|112862.2|112812.2|2
1737610720000|2025-01-23 05:38:40|112863.1|112813.1|112862.8|112812.8|112863.1|112813.1|112862.8|112812.8|4
1737610730000|2025-01-23 05:38:50|112863.2|112813.2|112863.1|112813.1|112863.2|112813.2|112863.1|112813.1|2
1737610740000|2025-01-23 05:39:00|112863.3|112813.3|112864.1|112814.1|112866|112816|112861.3|112811.3|4
1737610750000|2025-01-23 05:39:10|112864.4|112814.4|112863.6|112813.6|112864.4|112814.4|112863.6|112813.6|4
1737610760000|2025-01-23 05:39:20|112863.5|112813.5|112863.5|112813.5|112863.5|112813.5|112863.5|112813.5|1
1737610770000|2025-01-23 05:39:30|112863.4|112813.4|112856.1|112806.1|112863.5|112813.5|112856.1|112806.1|6
1737610780000|2025-01-23 05:39:40|112855.8|112805.8|112854.6|112804.6|112856.3|112806.3|112854.4|112804.4|5
1737610790000|2025-01-23 05:39:50|112855.7|112805.7|112858.2|112808.2|112858.4|112808.4|112853.1|112803.1|8
1737610800000|2025-01-23 05:40:00|112857.1|112807.1|112858.5|112808.5|112858.5|112808.5|112857.1|112807.1|3
1737610810000|2025-01-23 05:40:10|112857.6|112807.6|112857.8|112807.8|112858.1|112808.1|112857.6|112807.6|4
1737610820000|2025-01-23 05:40:20|112857.6|112807.6|112850.9|112800.9|112857.6|112807.6|112848.8|112798.8|6
1737610830000|2025-01-23 05:40:30|112852.2|112802.2|112857.7|112807.7|112858.5|112808.5|112852.2|112802.2|9
1737610840000|2025-01-23 05:40:40|112856.4|112806.4|112856.5|112806.5|112856.5|112806.5|112856.4|112806.4|2
1737610850000|2025-01-23 05:40:50|112856.6|112806.6|112859.2|112809.2|112859.2|112809.2|112856.6|112806.6|4
1737610860000|2025-01-23 05:41:00|112860|112810|112870.4|112820.4|112870.5|112820.5|112857.2|112807.2|17
1737610870000|2025-01-23 05:41:10|112870.8|112820.8|112861.6|112811.6|112870.8|112820.8|112859.4|112809.4|9
1737610880000|2025-01-23 05:41:20|112861.8|112811.8|112866|112816|112868.9|112818.9|112861.7|112811.7|8
1737610890000|2025-01-23 05:41:30|112866.1|112816.1|112863.1|112813.1|112867.2|112817.2|112863.1|112813.1|9
1737610900000|2025-01-23 05:41:40|112864.1|112814.1|112863.5|112813.5|112866.1|112816.1|112861.9|112811.9|12
1737610910000|2025-01-23 05:41:50|112863.7|112813.7|112866.3|112816.3|112866.6|112816.6|112863.7|112813.7|6
1737610920000|2025-01-23 05:42:00|112866|112816|112868.7|112818.7|112869.5|112819.5|112862|112812|13
1737610930000|2025-01-23 05:42:10|112866.2|112816.2|112869.3|112819.3|112871.6|112821.6|112866.2|112816.2|4
1737610940000|2025-01-23 05:42:20|112867.9|112817.9|112863.9|112813.9|112868.1|112818.1|112862.3|112812.3|8
1737610950000|2025-01-23 05:42:30|112863.5|112813.5|112862.2|112812.2|112863.5|112813.5|112862.1|112812.1|4
1737610960000|2025-01-23 05:42:40|112863.2|112813.2|112865.3|112815.3|112865.3|112815.3|112863.2|112813.2|5
1737610970000|2025-01-23 05:42:50|112865.5|112815.5|112866.2|112816.2|112866.2|112816.2|112865.5|112815.5|3
1737610980000|2025-01-23 05:43:00|112865.9|112815.9|112867.2|112817.2|112867.3|112817.3|112865.9|112815.9|3
1737610990000|2025-01-23 05:43:10|112868.7|112818.7|112868.1|112818.1|112868.7|112818.7|112868.1|112818.1|3
1737611000000|2025-01-23 05:43:20|112868.2|112818.2|112868.2|112818.2|112868.2|112818.2|112868.1|112818.1|3
1737611010000|2025-01-23 05:43:30|112867|112817|112867.2|112817.2|112867.2|112817.2|112866.8|112816.8|3
1737611020000|2025-01-23 05:43:40|112867.5|112817.5|112867.1|112817.1|112867.5|112817.5|112867|112817|4
1737611030000|2025-01-23 05:43:50|112868.4|112818.4|112875.5|112825.5|112876.7|112826.7|112868.4|112818.4|6
1737611040000|2025-01-23 05:44:00|112876|112826|112874.9|112824.9|112876.7|112826.7|112872.7|112822.7|16
1737611050000|2025-01-23 05:44:10|112875|112825|112876.7|112826.7|112877.1|112827.1|112873.2|112823.2|19
1737611060000|2025-01-23 05:44:20|112875.4|112825.4|112860.5|112835.5|112875.4|112840.1|112860.1|112817.7|20
1737611070000|2025-01-23 05:44:30|112859.6|112834.6|112853.5|112828.5|112861.5|112836.5|112853|112828|18
1737611080000|2025-01-23 05:44:40|112856.2|112831.2|112855.7|112830.7|112861.2|112836.2|112854.6|112829.6|11
1737611090000|2025-01-23 05:44:50|112856.2|112831.2|112851.3|112826.3|112857.2|112832.2|112850|112825|10
1737611100000|2025-01-23 05:45:00|112851.5|112826.5|112864.3|112814.3|112870.4|112834.4|112851.5|112814.3|12
1737611110000|2025-01-23 05:45:10|112864|112814|112864|112814|112864|112814|112864|112814|1
1737611120000|2025-01-23 05:45:20|112863.9|112813.9|112864.5|112814.5|112864.5|112814.5|112862.3|112812.3|4
1737611130000|2025-01-23 05:45:30|112864.4|112814.4|112864.4|112814.4|112864.4|112814.4|112864.4|112814.4|1
1737611140000|2025-01-23 05:45:40|112865.4|112815.4|112867.2|112817.2|112867.2|112817.2|112865.4|112815.4|3
1737611150000|2025-01-23 05:45:50|112866.9|112816.9|112867.2|112817.2|112867.2|112817.2|112866.9|112816.9|3
1737611160000|2025-01-23 05:46:00|112868.7|112818.7|112868.7|112818.7|112868.7|112818.7|112868.6|112818.6|3
1737611170000|2025-01-23 05:46:10|112869.5|112819.5|112871.9|112821.9|112877.1|112827.1|112869.5|112819.5|9
1737611180000|2025-01-23 05:46:20|112871.3|112821.3|112870.1|112820.1|112871.3|112821.3|112870.1|112820.1|7
1737611190000|2025-01-23 05:46:30|112871.4|112821.4|112857.4|112832.4|112871.4|112834.6|112856.4|112820.1|19
1737611200000|2025-01-23 05:46:40|112857.3|112832.3|112868|112818|112871.8|112834.5|112853.4|112816.1|17
1737611210000|2025-01-23 05:46:50|112867.9|112817.9|112867.2|112817.2|112868.1|112818.1|112864.4|112814.4|12
1737611220000|2025-01-23 05:47:00|112866.8|112816.8|112866.6|112816.6|112867.6|112817.6|112863.7|112813.7|8
1737611230000|2025-01-23 05:47:10|112867.9|112817.9|112857.2|112832.2|112867.9|112832.2|112856.3|112817.9|3
1737611240000|2025-01-23 05:47:20|112856.8|112831.8|112855.7|112830.7|112857.8|112832.8|112855.7|112830.7|10
1737611250000|2025-01-23 05:47:30|112854.4|112829.4|112861.6|112836.6|112867.5|112842.5|112854.4|112829.4|15
1737611260000|2025-01-23 05:47:40|112862.4|112837.4|112871.8|112821.8|112877.1|112840.5|112858.5|112821.8|18
1737611270000|2025-01-23 05:47:50|112869.2|112819.2|112857.6|112832.6|112869.2|112833.4|112856.1|112817.8|14
1737611280000|2025-01-23 05:48:00|112859.9|112834.9|112860.2|112835.2|112873.6|112838.2|112859.2|112821.4|9
1737611290000|2025-01-23 05:48:10|112860.1|112835.1|112860.2|112835.2|112863.7|112838.7|112860.1|112835.1|3
1737611300000|2025-01-23 05:48:20|112860.5|112835.5|112876.3|112851.3|112876.9|112851.9|112860.5|112835.5|11
1737611310000|2025-01-23 05:48:30|112875.1|112850.1|112870.9|112845.9|112877.4|112852.4|112869.1|112844.1|10
1737611320000|2025-01-23 05:48:40|112869.8|112844.8|112871.5|112846.5|112871.5|112846.5|112868.7|112843.7|8
1737611340000|2025-01-23 05:49:00|112868.1|112843.1|112866.5|112841.5|112868.1|112843.1|112862.5|112837.5|10
1737611350000|2025-01-23 05:49:10|112865.5|112840.5|112866.7|112841.7|112874.8|112849.8|112859.8|112834.8|18
1737611360000|2025-01-23 05:49:20|112870.3|112845.3|112866.9|112841.9|112874.9|112849.9|112864.1|112839.1|31
1737611370000|2025-01-23 05:49:30|112868|112843|112865.4|112840.4|112868.5|112843.5|112863|112838|29
1737611380000|2025-01-23 05:49:40|112866.5|112841.5|112866.7|112841.7|112868.9|112843.9|112864|112839|16
1737611390000|2025-01-23 05:49:50|112870.1|112845.1|112868.8|112843.8|112878.1|112853.1|112868|112843|22
1737611400000|2025-01-23 05:50:00|112868.7|112843.7|112868.4|112843.4|112868.8|112843.8|112864.7|112839.7|17
1737611410000|2025-01-23 05:50:10|112866.7|112841.7|112868.8|112843.8|112873.9|112848.9|112865.7|112840.7|21
1737611420000|2025-01-23 05:50:20|112869.8|112844.8|112868.8|112843.8|112870.9|112845.9|112868.8|112843.8|12
1737611430000|2025-01-23 05:50:30|112869|112844|112864.9|112839.9|112869.1|112844.1|112863.8|112838.8|19
1737611440000|2025-01-23 05:50:40|112864.5|112839.5|112866.4|112841.4|112869.5|112844.5|112864.5|112839.5|13
1737611450000|2025-01-23 05:50:50|112868.8|112843.8|112864.1|112839.1|112868.8|112843.8|112864.1|112839.1|10
1737611460000|2025-01-23 05:51:00|112864.4|112839.4|112864.4|112839.4|112864.6|112839.6|112864.4|112839.4|3
1737611470000|2025-01-23 05:51:10|112865.4|112840.4|112863.6|112838.6|112866.5|112841.5|112862.9|112837.9|8
1737611480000|2025-01-23 05:51:20|112862.6|112837.6|112860.4|112835.4|112862.6|112837.6|112860.1|112835.1|8
1737611490000|2025-01-23 05:51:30|112860.6|112835.6|112859.3|112834.3|112860.7|112835.7|112859.3|112834.3|6
1737611500000|2025-01-23 05:51:40|112859.2|112834.2|112862.8|112837.8|112864.5|112839.5|112859.2|112834.2|5
1737611510000|2025-01-23 05:51:50|112863.8|112838.8|112861.9|112836.9|112863.8|112838.8|112861.9|112836.9|8
1737611520000|2025-01-23 05:52:00|112861.8|112836.8|112853.9|112828.9|112861.8|112836.8|112853.9|112828.9|8
1737611530000|2025-01-23 05:52:10|112851.7|112826.7|112853.8|112828.8|112853.8|112828.8|112851.7|112826.7|4
1737611540000|2025-01-23 05:52:20|112853.7|112828.7|112853.8|112828.8|112853.8|112828.8|112853.7|112828.7|2
1737611550000|2025-01-23 05:52:30|112853.9|112828.9|112854.1|112829.1|112854.3|112829.3|112853.9|112828.9|6
1737611560000|2025-01-23 05:52:40|112854.4|112829.4|112854.6|112829.6|112854.6|112829.6|112854.4|112829.4|2
1737611570000|2025-01-23 05:52:50|112853.3|112828.3|112853.3|112828.3|112856.6|112831.6|112852.4|112827.4|13
1737611580000|2025-01-23 05:53:00|112854.5|112829.5|112852.5|112827.5|112854.5|112829.5|112852.5|112827.5|6
1737611590000|2025-01-23 05:53:10|112853.9|112828.9|112859.5|112834.5|112866.3|112841.3|112852.6|112827.6|27
1737611600000|2025-01-23 05:53:20|112857.4|112832.4|112855.6|112830.6|112859.9|112834.9|112855.6|112830.6|14
1737611610000|2025-01-23 05:53:30|112856.7|112831.7|112858.6|112833.6|112861.6|112836.6|112855.7|112830.7|17
1737611620000|2025-01-23 05:53:40|112860|112835|112858.9|112833.9|112860.3|112835.3|112858.3|112833.3|15
1737611630000|2025-01-23 05:53:50|112858.4|112833.4|112858.4|112833.4|112858.4|112833.4|112858.4|112833.4|1
1737611640000|2025-01-23 05:54:00|112859.4|112834.4|112850.9|112825.9|112860.3|112835.3|112850.9|112825.9|15
1737611650000|2025-01-23 05:54:10|112851|112826|112862.6|112812.6|112863.9|112827.5|112846.6|112811.3|21
1737611660000|2025-01-23 05:54:20|112863.1|112813.1|112864.6|112814.6|112866.1|112816.1|112863.1|112813.1|5
1737611670000|2025-01-23 05:54:30|112864.2|112814.2|112860.5|112810.5|112864.2|112814.2|112860|112810|8
1737611680000|2025-01-23 05:54:40|112860.6|112810.6|112860.6|112810.6|112860.6|112810.6|112860.6|112810.6|1
1737611700000|2025-01-23 05:55:00|112859.9|112809.9|112860.1|112810.1|112860.1|112810.1|112859.9|112809.9|3
1737611710000|2025-01-23 05:55:10|112861.6|112811.6|112864.3|112814.3|112864.3|112814.3|112861.6|112811.6|6
1737611720000|2025-01-23 05:55:20|112862.7|112812.7|112864.8|112814.8|112864.8|112814.8|112862.7|112812.7|3
1737611730000|2025-01-23 05:55:30|112864.7|112814.7|112864.9|112814.9|112864.9|112814.9|112864.7|112814.7|2
1737611740000|2025-01-23 05:55:40|112864.8|112814.8|112861.4|112811.4|112864.8|112814.8|112860.8|112810.8|10
1737611750000|2025-01-23 05:55:50|112862.3|112812.3|112864.9|112814.9|112865.1|112815.1|112862.3|112812.3|8
1737611760000|2025-01-23 05:56:00|112865.1|112815.1|112872.2|112822.2|112875.3|112825.3|112865|112815|8
1737611770000|2025-01-23 05:56:10|112873.2|112823.2|112878.5|112828.5|112881.3|112831.3|112873.2|112823.2|7
1737611780000|2025-01-23 05:56:20|112878.3|112828.3|112878.5|112828.5|112878.5|112828.5|112878.3|112828.3|2
1737611790000|2025-01-23 05:56:30|112880.7|112830.7|112877.3|112827.3|112883.1|112833.1|112877.3|112827.3|7
1737611800000|2025-01-23 05:56:40|112877.2|112827.2|112877.9|112827.9|112878.1|112828.1|112877.2|112827.2|4
1737611820000|2025-01-23 05:57:00|112878.1|112828.1|112862|112812|112878.1|112828.1|112862|112812|4
1737611830000|2025-01-23 05:57:10|112864.6|112814.6|112866.9|112816.9|112868.8|112818.8|112864.6|112814.6|19
1737611840000|2025-01-23 05:57:20|112867|112817|112866.9|112816.9|112867|112817|112866.9|112816.9|2
1737611850000|2025-01-23 05:57:30|112867.6|112817.6|112866.9|112816.9|112868.6|112818.6|112866.9|112816.9|5
1737611860000|2025-01-23 05:57:40|112867|112817|112865.8|112815.8|112867|112817|112864|112814|4
1737611870000|2025-01-23 05:57:50|112867.6|112817.6|112865.9|112815.9|112867.6|112817.6|112865.9|112815.9|11
1737611880000|2025-01-23 05:58:00|112866.2|112816.2|112865.8|112815.8|112867|112817|112865.8|112815.8|5
1737611890000|2025-01-23 05:58:10|112865.9|112815.9|112865.9|112815.9|112865.9|112815.9|112865.7|112815.7|5
1737611900000|2025-01-23 05:58:20|112864.7|112814.7|112865.4|112815.4|112868.1|112818.1|112863|112813|10
1737611910000|2025-01-23 05:58:30|112865.5|112815.5|112855.8|112830.8|112867.4|112830.8|112851.8|112815.5|19
1737611920000|2025-01-23 05:58:40|112852.8|112827.8|112854.9|112829.9|112879.7|112833.7|112849.7|112814.4|37
1737611930000|2025-01-23 05:58:50|112852.9|112827.9|112877.6|112827.6|112878.2|112839.5|112851.4|112821.3|51
1737611940000|2025-01-23 05:59:00|112871.8|112821.8|112858.7|112833.7|112876.6|112841.2|112857.3|112817.4|28
1737611950000|2025-01-23 05:59:10|112858.6|112833.6|112871.3|112821.3|112874.9|112835.6|112855.3|112819.8|19
1737611960000|2025-01-23 05:59:20|112857.8|112832.8|112860.8|112835.8|112865.9|112840.9|112857.8|112832.8|23
1737611970000|2025-01-23 05:59:30|112863.2|112838.2|112862.1|112837.1|112883.1|112842.4|112860.3|112822.8|34
1737611980000|2025-01-23 05:59:40|112859.9|112834.9|112862|112837|112863.3|112838.3|112859.9|112834.9|8
1737611990000|2025-01-23 05:59:50|112862.1|112837.1|112862.2|112837.2|112862.2|112837.2|112862.1|112837.1|2
1737612000000|2025-01-23 06:00:00|112859.6|112834.6|112863.7|112838.7|112863.7|112838.7|112856.5|112831.5|15
1737612010000|2025-01-23 06:00:10|112861.7|112836.7|112864.7|112839.7|112869.7|112844.7|112861.7|112836.7|14
1737612020000|2025-01-23 06:00:20|112864.4|112839.4|112860.6|112835.6|112865.7|112840.7|112860.5|112835.5|9
1737612030000|2025-01-23 06:00:30|112863.4|112838.4|112857.1|112832.1|112863.4|112838.4|112855|112830|12
1737612040000|2025-01-23 06:00:40|112857.5|112832.5|112860.8|112810.8|112863.9|112834.5|112847.7|112808.1|15
1737612050000|2025-01-23 06:00:50|112860.5|112810.5|112845.4|112820.4|112865.7|112825.5|112845.4|112807.5|27
1737612060000|2025-01-23 06:01:00|112843|112818|112843.7|112818.7|112844.1|112819.1|112836.2|112811.2|46
1737612070000|2025-01-23 06:01:10|112842.4|112817.4|112845.8|112820.8|112848.4|112823.4|112841.2|112816.2|22
1737612080000|2025-01-23 06:01:20|112848.4|112823.4|112846.9|112821.9|112848.4|112823.4|112844.6|112819.6|7
1737612090000|2025-01-23 06:01:30|112847|112822|112849.4|112824.4|112851.8|112826.8|112847|112822|9
1737612100000|2025-01-23 06:01:40|112849.7|112824.7|112850.3|112825.3|112850.4|112825.4|112849.7|112824.7|4
1737612110000|2025-01-23 06:01:50|112850.2|112825.2|112850.3|112825.3|112850.3|112825.3|112846.7|112821.7|11
1737612120000|2025-01-23 06:02:00|112850.5|112825.5|112847.9|112822.9|112850.5|112825.5|112845.9|112820.9|10
1737612130000|2025-01-23 06:02:10|112850.2|112825.2|112847.1|112822.1|112850.2|112825.2|112844.8|112819.8|10
1737612140000|2025-01-23 06:02:20|112848.1|112823.1|112850.7|112825.7|112850.7|112825.7|112848.1|112823.1|5
1737612150000|2025-01-23 06:02:30|112845.2|112820.2|112839.8|112814.8|112850|112825|112839.8|112814.8|10
1737612160000|2025-01-23 06:02:40|112840.5|112815.5|112844.6|112819.6|112844.6|112819.6|112840.5|112815.5|14
1737612170000|2025-01-23 06:02:50|112847.4|112822.4|112844.9|112819.9|112849.5|112824.5|112841.9|112816.9|17
1737612180000|2025-01-23 06:03:00|112846.5|112821.5|112841.7|112816.7|112846.5|112821.5|112840.7|112815.7|13
1737612190000|2025-01-23 06:03:10|112841.4|112816.4|112847.8|112822.8|112849.2|112824.2|112841.1|112816.1|20
1737612200000|2025-01-23 06:03:20|112846.6|112821.6|112855.2|112805.2|112858.6|112821.6|112844.9|112805.2|10
1737612210000|2025-01-23 06:03:30|112854.9|112804.9|112849.8|112799.8|112858.9|112808.9|112848.9|112798.9|17
1737612220000|2025-01-23 06:03:40|112851.1|112801.1|112852.1|112802.1|112852.6|112802.6|112849.9|112799.9|18
1737612230000|2025-01-23 06:03:50|112852.2|112802.2|112847.5|112797.5|112852.7|112802.7|112844.2|112794.2|27
1737612240000|2025-01-23 06:04:00|112847.8|112797.8|112856.3|112806.3|112858.4|112808.4|112847.8|112797.8|26
1737612250000|2025-01-23 06:04:10|112861|112811|112859|112809|112861|112811|112854|112804|15
1737612260000|2025-01-23 06:04:20|112860|112810|112859.6|112809.6|112863.1|112813.1|112854.9|112804.9|26
1737612270000|2025-01-23 06:04:30|112860.8|112810.8|112845.8|112795.8|112863|112813|112844.9|112794.9|40
1737612280000|2025-01-23 06:04:40|112845.3|112795.3|112848.3|112798.3|112849.4|112799.4|112845.2|112795.2|28
1737612290000|2025-01-23 06:04:50|112848.2|112798.2|112850.3|112800.3|112850.7|112800.7|112846.2|112796.2|34
1737612300000|2025-01-23 06:05:00|112850.9|112800.9|112852.9|112802.9|112853.2|112803.2|112849|112799|24
1737612310000|2025-01-23 06:05:10|112854.7|112804.7|112845.7|112795.7|112854.7|112804.7|112845.7|112795.7|24
1737612320000|2025-01-23 06:05:20|112847.7|112797.7|112843.9|112793.9|112847.7|112797.7|112841.3|112791.3|24
1737612330000|2025-01-23 06:05:30|112841.8|112791.8|112838.9|112788.9|112843.3|112793.3|112837.4|112787.4|33
1737612340000|2025-01-23 06:05:40|112837.9|112787.9|112836.4|112786.4|112841|112791|112836.2|112786.2|33
1737612350000|2025-01-23 06:05:50|112837.7|112787.7|112839.5|112789.5|112843.5|112793.5|112834|112784|44
1737612360000|2025-01-23 06:06:00|112840.2|112790.2|112839.2|112789.2|112842.8|112792.8|112837.8|112787.8|43
1737612370000|2025-01-23 06:06:10|112838.1|112788.1|112840.1|112790.1|112842.7|112792.7|112837.2|112787.2|35
1737612380000|2025-01-23 06:06:20|112836.3|112786.3|112836.6|112786.6|112838.3|112788.3|112833.7|112783.7|23
1737612390000|2025-01-23 06:06:30|112836.9|112786.9|112838.3|112788.3|112841.8|112791.8|112834.7|112784.7|56
1737612400000|2025-01-23 06:06:40|112837.7|112787.7|112834.9|112784.9|112841.8|112791.8|112831.8|112781.8|43
1737612410000|2025-01-23 06:06:50|112835.6|112785.6|112830.1|112780.1|112836.8|112797.1|112815.5|112774.4|62
1737612420000|2025-01-23 06:07:00|112828.1|112778.1|112825.1|112775.1|112831|112781|112822.1|112772.1|53
1737612430000|2025-01-23 06:07:10|112823.8|112773.8|112832.6|112782.6|112835.3|112785.3|112823.8|112773.8|60
1737612440000|2025-01-23 06:07:20|112832.2|112782.2|112834.9|112784.9|112838.5|112788.5|112827.3|112777.3|55
1737612450000|2025-01-23 06:07:30|112836.9|112786.9|112834.3|112784.3|112838.1|112788.1|112829.9|112779.9|41
1737612460000|2025-01-23 06:07:40|112834.8|112784.8|112834.2|112784.2|112840.4|112790.4|112831.4|112781.4|43
1737612470000|2025-01-23 06:07:50|112835.1|112785.1|112841.7|112791.7|112842.4|112792.4|112832.8|112782.8|48
1737612480000|2025-01-23 06:08:00|112837.5|112787.5|112835.6|112785.6|112839.5|112797.5|112817.8|112780.8|42
1737612490000|2025-01-23 06:08:10|112833.6|112783.6|112832.1|112782.1|112836.5|112786.5|112827.7|112777.7|56
1737612500000|2025-01-23 06:08:20|112829.8|112779.8|112818|112793|112835.9|112797.3|112815.1|112777.8|56
1737612510000|2025-01-23 06:08:30|112818.9|112793.9|112829.8|112779.8|112834.3|112796.8|112816|112776.2|57
1737612520000|2025-01-23 06:08:40|112830|112780|112831.3|112781.3|112835.6|112785.6|112825.5|112775.5|58
1737612530000|2025-01-23 06:08:50|112829.9|112779.9|112830.3|112780.3|112834.2|112784.2|112826.3|112776.3|68
1737612540000|2025-01-23 06:09:00|112828.3|112778.3|112826.1|112776.1|112833|112783|112825|112775|57
1737612550000|2025-01-23 06:09:10|112827.8|112777.8|112822|112772|112832.6|112795|112815.2|112769.3|58
1737612560000|2025-01-23 06:09:20|112822.7|112772.7|112826.2|112776.2|112826.2|112776.2|112817.3|112767.3|41
1737612570000|2025-01-23 06:09:30|112826.7|112776.7|112812.7|112787.7|112829|112791.7|112812.5|112772.5|58
1737612580000|2025-01-23 06:09:40|112813.3|112788.3|112822|112772|112828.5|112790.7|112811.1|112770.8|65
1737612590000|2025-01-23 06:09:50|112821|112771|112821.2|112771.2|112825.9|112775.9|112819.4|112769.4|73
1737612600000|2025-01-23 06:10:00|112820.6|112770.6|112829.1|112779.1|112833.3|112783.3|112820.6|112770.6|60
1737612610000|2025-01-23 06:10:10|112827.9|112777.9|112821.4|112771.4|112832.5|112782.5|112821.4|112771.4|71
1737612620000|2025-01-23 06:10:20|112827.4|112777.4|112827.1|112777.1|112838.4|112788.4|112824.1|112774.1|72
1737612630000|2025-01-23 06:10:30|112829|112779|112820.8|112770.8|112833.4|112783.4|112819.6|112769.6|74
1737612640000|2025-01-23 06:10:40|112824.6|112774.6|112821.7|112771.7|112824.6|112774.6|112815|112765|74
1737612650000|2025-01-23 06:10:50|112821|112771|112815.7|112765.7|112824|112774|112814.5|112764.5|66
1737612660000|2025-01-23 06:11:00|112815.9|112765.9|112811.6|112761.6|112818|112768|112808.4|112758.4|72
1737612670000|2025-01-23 06:11:10|112812.7|112762.7|112816.8|112766.8|112820.1|112770.1|112810.1|112760.1|66
1737612680000|2025-01-23 06:11:20|112817.3|112767.3|112816.4|112766.4|112820.8|112770.8|112815.7|112765.7|58
1737612690000|2025-01-23 06:11:30|112817.3|112767.3|112817.4|112767.4|112820.5|112770.5|112815.9|112765.9|65
1737612700000|2025-01-23 06:11:40|112818.1|112768.1|112823.5|112773.5|112825.5|112775.5|112817.6|112767.6|59
1737612710000|2025-01-23 06:11:50|112823.3|112773.3|112834.9|112784.9|112842.1|112792.1|112822.5|112772.5|62
1737612720000|2025-01-23 06:12:00|112837.3|112787.3|112837.1|112787.1|112839.5|112798.4|112823.4|112783.3|45
1737612730000|2025-01-23 06:12:10|112837.2|112787.2|112838.6|112788.6|112840.6|112790.6|112833.9|112783.9|76
1737612740000|2025-01-23 06:12:20|112835.5|112785.5|112844.5|112794.5|112845.7|112795.7|112834.4|112784.4|64
1737612750000|2025-01-23 06:12:30|112845.6|112795.6|112840.1|112790.1|112845.6|112795.6|112836.9|112786.9|65
1737612760000|2025-01-23 06:12:40|112839.6|112789.6|112841.9|112791.9|112847.1|112797.1|112835.5|112785.5|59
1737612770000|2025-01-23 06:12:50|112843.3|112793.3|112841.5|112791.5|112846.7|112804.6|112827.3|112788.3|51
1737612780000|2025-01-23 06:13:00|112838.1|112788.1|112828.3|112803.3|112843.6|112805.5|112825.5|112788.1|56
1737612790000|2025-01-23 06:13:10|112827.3|112802.3|112840|112790|112843.9|112804.6|112827.1|112787.4|64
1737612800000|2025-01-23 06:13:20|112842.3|112792.3|112840.8|112790.8|112844.4|112806.2|112825.8|112788.8|65
1737612810000|2025-01-23 06:13:30|112840.6|112790.6|112838.4|112788.4|112843|112793|112837.4|112787.4|53
1737612820000|2025-01-23 06:13:40|112839|112789|112842.1|112792.1|112843.8|112793.8|112836.4|112786.4|68
1737612830000|2025-01-23 06:13:50|112839.9|112789.9|112842.5|112792.5|112844.8|112794.8|112837.7|112787.7|63
1737612840000|2025-01-23 06:14:00|112844.5|112794.5|112841.1|112791.1|112847|112808.5|112828.8|112789.9|57
1737612850000|2025-01-23 06:14:10|112842.1|112792.1|112840|112790|112845.6|112795.6|112838.5|112788.5|49
1737612860000|2025-01-23 06:14:20|112839.6|112789.6|112843.4|112793.4|112845|112795|112833.9|112783.9|45
1737612870000|2025-01-23 06:14:30|112844.2|112794.2|112840.1|112790.1|112844.2|112794.2|112837.2|112787.2|43
1737612880000|2025-01-23 06:14:40|112838|112788|112838.8|112788.8|112840.6|112803.1|112822.7|112783.7|60
1737612890000|2025-01-23 06:14:50|112840.4|112790.4|112834.1|112784.1|112841.4|112791.4|112829.5|112779.5|61
1737612900000|2025-01-23 06:15:00|112835.9|112785.9|112841.4|112791.4|112841.4|112791.4|112831.1|112781.1|53
1737612910000|2025-01-23 06:15:10|112841.5|112791.5|112838.7|112788.7|112844.3|112794.3|112833.2|112783.2|64
1737612920000|2025-01-23 06:15:20|112841.2|112791.2|112839.4|112789.4|112844.1|112794.1|112833.4|112783.4|61
1737612930000|2025-01-23 06:15:30|112841.7|112791.7|112837|112787|112842.5|112792.5|112834.4|112784.4|53
1737612940000|2025-01-23 06:15:40|112836.6|112786.6|112837.4|112787.4|112841.5|112791.5|112834.5|112784.5|36
1737612950000|2025-01-23 06:15:50|112834.4|112784.4|112837.7|112787.7|112841.2|112791.2|112834.4|112784.4|35
1737612960000|2025-01-23 06:16:00|112838.8|112788.8|112828.7|112778.7|112839.3|112789.3|112827.1|112777.1|51
1737612970000|2025-01-23 06:16:10|112828.2|112778.2|112823.5|112773.5|112829.5|112779.5|112821.6|112771.6|60
1737612980000|2025-01-23 06:16:20|112823.4|112773.4|112827.1|112777.1|112829.9|112779.9|112822.2|112772.2|70
1737612990000|2025-01-23 06:16:30|112828.2|112778.2|112826|112776|112830|112780|112820.9|112770.9|55
1737613000000|2025-01-23 06:16:40|112827|112777|112824.6|112774.6|112827|112777|112821.3|112771.3|44
1737613010000|2025-01-23 06:16:50|112824.4|112774.4|112826.6|112776.6|112829.7|112787.2|112811.6|112771.8|69
1737613020000|2025-01-23 06:17:00|112823|112773|112811.5|112786.5|112824.6|112793|112807.7|112773|64
1737613030000|2025-01-23 06:17:10|112812.1|112787.1|112816|112791|112819.2|112794.2|112811|112786|62
1737613040000|2025-01-23 06:17:20|112815.4|112790.4|112816.4|112791.4|112821.9|112796.9|112815.2|112790.2|65
1737613050000|2025-01-23 06:17:30|112814.9|112789.9|112827.4|112777.4|112831.7|112793|112814.8|112773.7|62
1737613060000|2025-01-23 06:17:40|112829.4|112779.4|112830.8|112780.8|112831.3|112781.3|112827.4|112777.4|44
1737613070000|2025-01-23 06:17:50|112828.6|112778.6|112826.7|112776.7|112834.1|112794.7|112815.1|112774.9|59
1737613080000|2025-01-23 06:18:00|112828.2|112778.2|112815.8|112765.8|112828.9|112778.9|112812.6|112762.6|66
1737613090000|2025-01-23 06:18:10|112813.3|112763.3|112816.1|112766.1|112819.2|112769.2|112813.3|112763.3|67
1737613100000|2025-01-23 06:18:20|112814.8|112764.8|112819.5|112769.5|112821.6|112771.6|112814.5|112764.5|56
1737613110000|2025-01-23 06:18:30|112820.8|112770.8|112817.6|112767.6|112820.8|112770.8|112814.8|112764.8|59
1737613120000|2025-01-23 06:18:40|112816.7|112766.7|112816|112766|112819.3|112769.3|112813.6|112763.6|42
1737613130000|2025-01-23 06:18:50|112815.2|112765.2|112822.2|112797.2|112827.9|112799.6|112803.8|112765.2|65
1737613140000|2025-01-23 06:19:00|112821.3|112796.3|112819.8|112794.8|112825.8|112800.8|112816|112791|61
1737613150000|2025-01-23 06:19:10|112821.7|112796.7|112833.3|112783.3|112833.6|112797.8|112814|112782.7|56
1737613160000|2025-01-23 06:19:20|112832.8|112782.8|112828.8|112778.8|112835.8|112785.8|112828.8|112778.8|55
1737613170000|2025-01-23 06:19:30|112818.3|112793.3|112815.3|112790.3|112822.3|112797.3|112814.5|112789.5|58
1737613180000|2025-01-23 06:19:40|112815.7|112790.7|112826.6|112776.6|112830|112791.9|112814.1|112773.4|55
1737613190000|2025-01-23 06:19:50|112827.1|112777.1|112825.6|112775.6|112831.2|112781.2|112824.8|112774.8|63
1737613200000|2025-01-23 06:20:00|112827.1|112777.1|112822.7|112797.7|112830.9|112797.9|112811.8|112774.2|71
1737613210000|2025-01-23 06:20:10|112820.5|112795.5|112831|112781|112837.9|112802.1|112820.5|112779.9|57
1737613220000|2025-01-23 06:20:20|112831.2|112781.2|112826.1|112776.1|112835.2|112785.2|112825.9|112775.9|72
1737613230000|2025-01-23 06:20:30|112823.7|112773.7|112829|112779|112829|112779|112823.7|112773.7|68
1737613240000|2025-01-23 06:20:40|112828.2|112778.2|112830.7|112780.7|112832.8|112782.8|112825.2|112775.2|58
1737613250000|2025-01-23 06:20:50|112830|112780|112815.9|112790.9|112831.7|112794.9|112813.1|112779.2|64
1737613260000|2025-01-23 06:21:00|112815.7|112790.7|112816.7|112791.7|112819.6|112794.6|112813.2|112788.2|70
1737613270000|2025-01-23 06:21:10|112816.8|112791.8|112817.9|112792.9|112831|112793.5|112812.3|112773.5|70
1737613280000|2025-01-23 06:21:20|112816.7|112791.7|112817.3|112792.3|112820.3|112795.3|112814.3|112789.3|56
1737613290000|2025-01-23 06:21:30|112818.5|112793.5|112828|112778|112833.2|112795.9|112815|112778|70
1737613300000|2025-01-23 06:21:40|112829.6|112779.6|112828.5|112778.5|112831.6|112796.3|112815.2|112775.3|72
1737613310000|2025-01-23 06:21:50|112829.8|112779.8|112830.4|112780.4|112835|112797.6|112816.8|112777.2|70
1737613320000|2025-01-23 06:22:00|112832.5|112782.5|112820.7|112795.7|112835.8|112797.3|112816.5|112776.5|63
1737613330000|2025-01-23 06:22:10|112823.9|112798.9|112820.2|112795.2|112834.6|112798.9|112816.6|112780.2|64
1737613340000|2025-01-23 06:22:20|112818.5|112793.5|112819|112794|112823.2|112798.2|112817.7|112792.7|48
1737613350000|2025-01-23 06:22:30|112833.5|112783.5|112838.3|112788.3|112839.6|112797.7|112821.6|112780.4|49
1737613360000|2025-01-23 06:22:40|112837.8|112787.8|112834.7|112784.7|112840.1|112790.1|112834.5|112784.5|33
1737613370000|2025-01-23 06:22:50|112834|112784|112833.9|112783.9|112837.7|112787.7|112830.9|112780.9|52
1737613380000|2025-01-23 06:23:00|112833.6|112783.6|112822.1|112797.1|112834.3|112799.1|112816.6|112774.5|38
1737613390000|2025-01-23 06:23:10|112822.2|112797.2|112824|112799|112828.4|112803.4|112818.3|112793.3|47
1737613400000|2025-01-23 06:23:20|112828|112803|112835.7|112785.7|112838.5|112803|112823|112780.8|40
1737613410000|2025-01-23 06:23:30|112835.8|112785.8|112821|112796|112837.6|112797.6|112820.5|112781.8|52
1737613420000|2025-01-23 06:23:40|112822.9|112797.9|112820.3|112795.3|112837.1|112799.7|112819.5|112779.7|40
1737613430000|2025-01-23 06:23:50|112818.1|112793.1|112815.9|112790.9|112822.5|112797.5|112813.7|112788.7|49
1737613440000|2025-01-23 06:24:00|112817.4|112792.4|112832|112782|112833.3|112793|112811.6|112780.3|40
1737613450000|2025-01-23 06:24:10|112833.6|112783.6|112834.5|112784.5|112836.1|112794.8|112818.1|112778.3|53
1737613460000|2025-01-23 06:24:20|112831.1|112781.1|112834.5|112784.5|112839.1|112801.4|112815.3|112779.6|65
1737613470000|2025-01-23 06:24:30|112835.9|112785.9|112833.7|112783.7|112840.2|112796.6|112821.6|112782.3|55
1737613480000|2025-01-23 06:24:40|112834.4|112784.4|112834.5|112784.5|112836.6|112799.2|112819.7|112777.4|59
1737613490000|2025-01-23 06:24:50|112833.8|112783.8|112834.9|112784.9|112837.5|112799.4|112821.3|112781.2|50
1737613500000|2025-01-23 06:25:00|112835.9|112785.9|112829.5|112779.5|112837|112787|112824.7|112774.7|60
1737613510000|2025-01-23 06:25:10|112832.4|112782.4|112830.4|112780.4|112834.4|112784.4|112828.2|112778.2|53
1737613520000|2025-01-23 06:25:20|112831.7|112781.7|112813.1|112788.1|112832.9|112796.5|112813.1|112777.6|57
1737613530000|2025-01-23 06:25:30|112816.5|112791.5|112815.3|112790.3|112831.4|112794.1|112815.3|112772.6|61
1737613540000|2025-01-23 06:25:40|112811.3|112786.3|112811.9|112786.9|112815.7|112790.7|112810|112785|64
1737613550000|2025-01-23 06:25:50|112811.7|112786.7|112813|112788|112815.4|112790.4|112810.9|112785.9|55
1737613560000|2025-01-23 06:26:00|112813.2|112788.2|112816.9|112791.9|112820.9|112795.9|112811.4|112786.4|67
1737613570000|2025-01-23 06:26:10|112817.9|112792.9|112825.6|112775.6|112829|112792.9|112810.6|112773|73
1737613580000|2025-01-23 06:26:20|112826.1|112776.1|112805.7|112780.7|112826.3|112782|112804.8|112768|67
1737613590000|2025-01-23 06:26:30|112806|112781|112811.7|112786.7|112811.7|112786.7|112802|112777|62
1737613600000|2025-01-23 06:26:40|112812.5|112787.5|112810.2|112785.2|112826|112790.4|112805.6|112771.1|63
1737613610000|2025-01-23 06:26:50|112812.6|112787.6|112812.4|112787.4|112824.2|112790.6|112808|112771.5|69
1737613620000|2025-01-23 06:27:00|112812.5|112787.5|112816.2|112791.2|112819.9|112794.9|112809.4|112784.4|58
1737613630000|2025-01-23 06:27:10|112817.4|112792.4|112808.9|112783.9|112818.5|112793.5|112804.9|112779.9|67
1737613640000|2025-01-23 06:27:20|112807.4|112782.4|112810.8|112785.8|112813.6|112788.6|112806.9|112781.9|70
1737613650000|2025-01-23 06:27:30|112811|112786|112811.8|112786.8|112813.9|112788.9|112806.9|112781.9|64
1737613660000|2025-01-23 06:27:40|112812.6|112787.6|112816.2|112791.2|112816.2|112791.2|112806|112781|58
1737613670000|2025-01-23 06:27:50|112813.7|112788.7|112812.8|112787.8|112816.6|112791.6|112809.6|112784.6|63
1737613680000|2025-01-23 06:28:00|112812.7|112787.7|112818.4|112793.4|112819.9|112794.9|112811|112786|63
1737613690000|2025-01-23 06:28:10|112818.2|112793.2|112836.9|112786.9|112841|112798.4|112816.2|112780.7|66
1737613700000|2025-01-23 06:28:20|112837.5|112787.5|112839.7|112789.7|112843.6|112793.6|112836.3|112786.3|66
1737613710000|2025-01-23 06:28:30|112838.3|112788.3|112838.2|112788.2|112842.1|112792.1|112836.7|112786.7|52
1737613720000|2025-01-23 06:28:40|112836.9|112786.9|112833.3|112783.3|112838.2|112788.2|112830.1|112780.1|62
1737613730000|2025-01-23 06:28:50|112833.8|112783.8|112834.4|112784.4|112840.2|112790.2|112832.1|112782.1|38
1737613740000|2025-01-23 06:29:00|112835.9|112785.9|112821.7|112796.7|112839.6|112798.4|112817.6|112779.1|65
1737613750000|2025-01-23 06:29:10|112819.4|112794.4|112817.3|112792.3|112824.1|112799.1|112812.7|112787.7|56
1737613760000|2025-01-23 06:29:20|112817.1|112792.1|112823.1|112773.1|112833.4|112794.2|112811.9|112773.1|66
1737613770000|2025-01-23 06:29:30|112816|112791|112815.6|112790.6|112836|112794.5|112810.1|112773.2|58
1737613780000|2025-01-23 06:29:40|112815.1|112790.1|112815.3|112790.3|112830.5|112795|112812.2|112774.2|54
1737613790000|2025-01-23 06:29:50|112816.8|112791.8|112812.3|112787.3|112833|112793|112811.2|112777.7|66
1737613800000|2025-01-23 06:30:00|112815.4|112790.4|112814.8|112789.8|112826.1|112791.8|112810.5|112776.1|59
1737613810000|2025-01-23 06:30:10|112812.3|112787.3|112813|112788|112816.3|112791.3|112810.1|112785.1|64
1737613820000|2025-01-23 06:30:20|112812.3|112787.3|112815.1|112790.1|112816.3|112791.3|112810.8|112785.8|65
1737613830000|2025-01-23 06:30:30|112811.9|112786.9|112818|112793|112819.7|112794.7|112811.9|112786.9|71
1737613840000|2025-01-23 06:30:40|112816.9|112791.9|112828.8|112778.8|112831.3|112794|112814.3|112775.9|63
1737613850000|2025-01-23 06:30:50|112828.3|112778.3|112830.2|112780.2|112831.2|112792.4|112812.7|112775.9|66
1737613860000|2025-01-23 06:31:00|112828.7|112778.7|112828.2|112778.2|112832|112794.3|112816.4|112776.5|59
1737613870000|2025-01-23 06:31:10|112827.5|112777.5|112813|112788|112828.4|112794.2|112811.7|112773.7|65
1737613880000|2025-01-23 06:31:20|112816.4|112791.4|112815.9|112790.9|112834.4|112797|112812.4|112777.8|68
1737613890000|2025-01-23 06:31:30|112829.9|112779.9|112846.6|112796.6|112848.5|112800.8|112818|112779.9|49
1737613900000|2025-01-23 06:31:40|112846.2|112796.2|112840.1|112790.1|112846.3|112796.3|112837.4|112787.4|25
1737613910000|2025-01-23 06:31:50|112839.6|112789.6|112836.7|112786.7|112845.9|112795.9|112836.7|112786.7|47
1737613920000|2025-01-23 06:32:00|112838.4|112788.4|112842.7|112792.7|112845|112795|112836.1|112786.1|33
1737613930000|2025-01-23 06:32:10|112844.7|112794.7|112842.9|112792.9|112847.8|112797.8|112841|112791|33
1737613940000|2025-01-23 06:32:20|112843.9|112793.9|112846.2|112796.2|112847.1|112797.1|112839.6|112789.6|60
1737613950000|2025-01-23 06:32:30|112845.3|112795.3|112843.4|112793.4|112848.2|112798.2|112837.8|112787.8|55
1737613960000|2025-01-23 06:32:40|112843.2|112793.2|112840|112790|112844.7|112794.7|112839|112789|49
1737613970000|2025-01-23 06:32:50|112839.5|112789.5|112838.6|112788.6|112842.9|112792.9|112835.3|112785.3|62
1737613980000|2025-01-23 06:33:00|112836.8|112786.8|112838.2|112788.2|112841.2|112791.2|112834.1|112784.1|66
1737613990000|2025-01-23 06:33:10|112841|112791|112836.9|112786.9|112845.1|112795.1|112834.4|112784.4|53
1737614000000|2025-01-23 06:33:20|112839.5|112789.5|112844.8|112794.8|112850.3|112800.3|112839|112789|32
1737614010000|2025-01-23 06:33:30|112850.2|112800.2|112847|112797|112852.7|112802.7|112841.2|112791.2|58
1737614020000|2025-01-23 06:33:40|112846.9|112796.9|112845.3|112795.3|112853.4|112803.4|112842|112792|64
1737614030000|2025-01-23 06:33:50|112847.8|112797.8|112843.1|112793.1|112848.7|112798.7|112838.6|112788.6|62
1737614040000|2025-01-23 06:34:00|112844.2|112794.2|112843.3|112793.3|112849.2|112799.2|112838.2|112788.2|52
1737614050000|2025-01-23 06:34:10|112843.5|112793.5|112842.4|112792.4|112848.9|112798.9|112841.5|112791.5|43
1737614060000|2025-01-23 06:34:20|112846.7|112796.7|112848|112798|112849.6|112799.6|112840.7|112790.7|55
1737614070000|2025-01-23 06:34:30|112849.4|112799.4|112846.3|112796.3|112851.1|112801.1|112840.6|112790.6|57
1737614080000|2025-01-23 06:34:40|112850.1|112800.1|112843.3|112793.3|112850.1|112800.1|112842|112792|44
1737614090000|2025-01-23 06:34:50|112846.5|112796.5|112845.1|112795.1|112850.1|112800.1|112839.2|112789.2|64
1737614100000|2025-01-23 06:35:00|112847.5|112797.5|112845.8|112795.8|112849|112799|112840.4|112790.4|46
1737614110000|2025-01-23 06:35:10|112848.1|112798.1|112849.2|112799.2|112852|112802|112841.6|112791.6|55
1737614120000|2025-01-23 06:35:20|112845.2|112795.2|112859.3|112809.3|112861.6|112811.6|112844.7|112794.7|56
1737614130000|2025-01-23 06:35:30|112857.8|112807.8|112862.9|112812.9|112865.5|112815.5|112854.9|112804.9|65
1737614140000|2025-01-23 06:35:40|112862.1|112812.1|112873.1|112823.1|112873.1|112823.1|112862.1|112812.1|31
1737614150000|2025-01-23 06:35:50|112873.8|112823.8|112871.6|112821.6|112874.4|112824.4|112868.6|112818.6|47
1737614160000|2025-01-23 06:36:00|112866.5|112816.5|112873.4|112823.4|112873.4|112823.4|112866.5|112816.5|19
1737614170000|2025-01-23 06:36:10|112872.8|112822.8|112869.8|112819.8|112874.9|112824.9|112866.8|112816.8|43
1737614180000|2025-01-23 06:36:20|112869.6|112819.6|112864.5|112814.5|112870.5|112820.5|112862.1|112812.1|41
1737614190000|2025-01-23 06:36:30|112863.6|112813.6|112869.9|112819.9|112872.5|112822.5|112863.6|112813.6|35
1737614200000|2025-01-23 06:36:40|112870.2|112820.2|112873.2|112823.2|112877|112827|112865.6|112815.6|29
1737614210000|2025-01-23 06:36:50|112872.5|112822.5|112874.9|112824.9|112876.9|112826.9|112866.3|112816.3|31
1737614220000|2025-01-23 06:37:00|112875.1|112825.1|112877.1|112827.1|112877.9|112827.9|112874.6|112824.6|13
1737614230000|2025-01-23 06:37:10|112877|112827|112868|112818|112877|112827|112864.1|112814.1|11
1737614240000|2025-01-23 06:37:20|112869.9|112819.9|112867.8|112817.8|112871.2|112833|112856.5|112814|29
1737614250000|2025-01-23 06:37:30|112867.9|112817.9|112866|112816|112872.7|112822.7|112864.7|112814.7|29
1737614260000|2025-01-23 06:37:40|112864.4|112814.4|112868|112818|112870|112820|112862.5|112812.5|36
1737614270000|2025-01-23 06:37:50|112865.8|112815.8|112856.8|112831.8|112870.6|112831.8|112854.7|112813.2|39
1737614280000|2025-01-23 06:38:00|112855.9|112830.9|112864.7|112814.7|112867.4|112831.3|112853.4|112811.5|43
1737614290000|2025-01-23 06:38:10|112864.1|112814.1|112865.1|112815.1|112866.3|112816.3|112860.8|112810.8|27
1737614300000|2025-01-23 06:38:20|112868|112818|112865.1|112815.1|112869.1|112819.1|112862.4|112812.4|43
1737614310000|2025-01-23 06:38:30|112866.3|112816.3|112865.7|112815.7|112869.7|112819.7|112863.4|112813.4|12
1737614320000|2025-01-23 06:38:40|112862.4|112812.4|112864.7|112814.7|112870|112820|112861.9|112811.9|43
1737614330000|2025-01-23 06:38:50|112864.8|112814.8|112866.6|112816.6|112867.9|112817.9|112860.8|112810.8|20
1737614340000|2025-01-23 06:39:00|112865.3|112815.3|112861.8|112811.8|112866.5|112816.5|112861|112811|43
1737614350000|2025-01-23 06:39:10|112863.2|112813.2|112850|112825|112865.7|112826.2|112849.6|112809.9|16
1737614360000|2025-01-23 06:39:20|112850.3|112825.3|112864.8|112814.8|112865.3|112826.8|112849.1|112809.2|35
1737614370000|2025-01-23 06:39:30|112862.8|112812.8|112864.8|112814.8|112871.4|112821.4|112859.6|112809.6|58
1737614380000|2025-01-23 06:39:40|112868.1|112818.1|112862.7|112812.7|112869|112831.5|112855.3|112810.8|51
1737614390000|2025-01-23 06:39:50|112866.4|112816.4|112852.8|112827.8|112868|112831.9|112851|112811.4|32
1737614400000|2025-01-23 06:40:00|112854.5|112829.5|112866|112816|112869.4|112830.3|112851.8|112814|38
1737614410000|2025-01-23 06:40:10|112863.7|112813.7|112862.5|112812.5|112870.4|112820.4|112862.5|112812.5|40
1737614420000|2025-01-23 06:40:20|112862.9|112812.9|112863.2|112813.2|112872.1|112822.1|112862.7|112812.7|42
1737614430000|2025-01-23 06:40:30|112864.7|112814.7|112867.2|112817.2|112871.8|112821.8|112861.6|112811.6|47
1737614440000|2025-01-23 06:40:40|112864.5|112814.5|112862.8|112812.8|112870|112831.2|112852.5|112812.3|40
1737614450000|2025-01-23 06:40:50|112861.5|112811.5|112864.7|112814.7|112867.1|112823|112848|112809.1|55
1737614460000|2025-01-23 06:41:00|112863.3|112813.3|112862.5|112812.5|112864.7|112814.7|112857.6|112807.6|48
1737614470000|2025-01-23 06:41:10|112862.9|112812.9|112863.2|112813.2|112866|112816|112854.7|112804.7|53
1737614480000|2025-01-23 06:41:20|112862.6|112812.6|112860.2|112810.2|112864.4|112814.4|112858.2|112808.2|44
1737614490000|2025-01-23 06:41:30|112859.7|112809.7|112851.3|112826.3|112870.8|112832.7|112851.3|112808.3|39
1737614500000|2025-01-23 06:41:40|112852.4|112827.4|112863.2|112813.2|112871|112832.6|112851.6|112813.1|40
1737614510000|2025-01-23 06:41:50|112863.7|112813.7|112860.9|112810.9|112870.2|112820.2|112860.9|112810.9|50
1737614520000|2025-01-23 06:42:00|112862.7|112812.7|112869.4|112819.4|112870.9|112820.9|112861.6|112811.6|41
1737614530000|2025-01-23 06:42:10|112867.6|112817.6|112867.3|112817.3|112869.9|112819.9|112861.9|112811.9|38
1737614540000|2025-01-23 06:42:20|112865.7|112815.7|112878.8|112828.8|112880.1|112830.1|112863.6|112813.6|38
1737614550000|2025-01-23 06:42:30|112880.9|112830.9|112884.8|112834.8|112887.5|112846.6|112867.9|112828|35
1737614560000|2025-01-23 06:42:40|112883.5|112833.5|112881.3|112831.3|112885.7|112835.7|112873.7|112823.7|21
1737614570000|2025-01-23 06:42:50|112880.8|112830.8|112882.6|112832.6|112882.6|112832.6|112871.9|112821.9|12
1737614580000|2025-01-23 06:43:00|112878.7|112828.7|112882.6|112832.6|112883.8|112833.8|112877.2|112827.2|31
1737614590000|2025-01-23 06:43:10|112883|112833|112867.3|112842.3|112886.6|112846.7|112866.9|112830.7|19
1737614600000|2025-01-23 06:43:20|112868.1|112843.1|112868.4|112843.4|112872.1|112847.1|112863.1|112838.1|21
1737614610000|2025-01-23 06:43:30|112868.1|112843.1|112869.3|112844.3|112870.1|112845.1|112867.1|112842.1|17
1737614620000|2025-01-23 06:43:40|112869.6|112844.6|112867.2|112842.2|112869.6|112844.6|112867|112842|8
1737614630000|2025-01-23 06:43:50|112867.8|112842.8|112879.9|112829.9|112884.5|112845.5|112867|112826|38
1737614640000|2025-01-23 06:44:00|112880.9|112830.9|112880.9|112830.9|112884.3|112834.3|112878.3|112828.3|29
1737614650000|2025-01-23 06:44:10|112878.5|112828.5|112880.3|112830.3|112882|112832|112878.5|112828.5|9
1737614660000|2025-01-23 06:44:20|112882.8|112832.8|112878.5|112828.5|112882.8|112832.8|112876.8|112826.8|10
1737614680000|2025-01-23 06:44:40|112879.4|112829.4|112878.8|112828.8|112881.2|112831.2|112878.8|112828.8|7
1737614690000|2025-01-23 06:44:50|112876.6|112826.6|112880.4|112830.4|112881.3|112831.3|112876.1|112826.1|16
1737614700000|2025-01-23 06:45:00|112873.2|112823.2|112883.3|112833.3|112889.3|112839.3|112873.2|112823.2|39
1737614710000|2025-01-23 06:45:10|112884.7|112834.7|112884.3|112834.3|112887.5|112837.5|112883.2|112833.2|22
1737614720000|2025-01-23 06:45:20|112884.1|112834.1|112889.5|112839.5|112890.8|112840.8|112883.2|112833.2|35
1737614730000|2025-01-23 06:45:30|112887.5|112837.5|112887.5|112837.5|112888.8|112838.8|112882.9|112832.9|17
1737614740000|2025-01-23 06:45:40|112888.8|112838.8|112888.5|112838.5|112892.3|112842.3|112885.4|112835.4|35
1737614750000|2025-01-23 06:45:50|112887|112837|112892.3|112842.3|112896.7|112846.7|112887|112837|48
1737614760000|2025-01-23 06:46:00|112893.2|112843.2|112894.2|112844.2|112898.5|112848.5|112888.4|112838.4|31
1737614770000|2025-01-23 06:46:10|112896.9|112846.9|112894.2|112844.2|112897|112847|112890.6|112840.6|26
1737614780000|2025-01-23 06:46:20|112893|112843|112884|112834|112893.5|112843.5|112877.6|112827.6|32
1737614790000|2025-01-23 06:46:30|112885.5|112835.5|112876|112826|112886.5|112836.5|112871.7|112821.7|45
1737614800000|2025-01-23 06:46:40|112874|112824|112878.4|112828.4|112886.2|112836.2|112872.6|112822.6|28
1737614810000|2025-01-23 06:46:50|112878|112828|112885.5|112835.5|112890.1|112840.1|112871|112821|39
1737614820000|2025-01-23 06:47:00|112888.4|112838.4|112890|112840|112892.2|112842.2|112887|112837|16
1737614830000|2025-01-23 06:47:10|112889.5|112839.5|112888.4|112838.4|112891.1|112841.1|112884.8|112834.8|27
1737614840000|2025-01-23 06:47:20|112886.4|112836.4|112883.4|112833.4|112891.4|112841.4|112882.9|112832.9|28
1737614850000|2025-01-23 06:47:30|112882.4|112832.4|112880.2|112830.2|112885.5|112835.5|112873.7|112823.7|22
1737614860000|2025-01-23 06:47:40|112878.2|112828.2|112881|112831|112883.3|112833.3|112875|112825|40
1737614870000|2025-01-23 06:47:50|112879.3|112829.3|112882.5|112832.5|112885.4|112835.4|112877.2|112827.2|25
1737614880000|2025-01-23 06:48:00|112885.8|112835.8|112880.3|112830.3|112885.8|112835.8|112877.1|112827.1|44
1737614890000|2025-01-23 06:48:10|112880.4|112830.4|112881.6|112831.6|112884.3|112834.3|112875.2|112825.2|40
1737614900000|2025-01-23 06:48:20|112883.3|112833.3|112889.8|112839.8|112890.7|112840.7|112883.3|112833.3|27
1737614910000|2025-01-23 06:48:30|112889.2|112839.2|112885.9|112835.9|112889.9|112839.9|112885.1|112835.1|11
1737614920000|2025-01-23 06:48:40|112885.1|112835.1|112880.2|112830.2|112888.8|112838.8|112878.8|112828.8|22
1737614930000|2025-01-23 06:48:50|112886.9|112836.9|112885.6|112835.6|112888.9|112838.9|112879.6|112829.6|41
1737614940000|2025-01-23 06:49:00|112883.8|112833.8|112883.8|112833.8|112887.2|112837.2|112878|112828|58
1737614950000|2025-01-23 06:49:10|112882.8|112832.8|112895.8|112845.8|112908.7|112858.7|112882.3|112832.3|20
1737614960000|2025-01-23 06:49:20|112893.6|112843.6|112894.3|112844.3|112895.3|112845.3|112890.9|112840.9|17
1737614970000|2025-01-23 06:49:30|112892.6|112842.6|112876.1|112826.1|112897.9|112847.9|112871.7|112821.7|34
1737614980000|2025-01-23 06:49:40|112875.3|112825.3|112875.8|112825.8|112878.2|112828.2|112871|112821|29
1737614990000|2025-01-23 06:49:50|112875.2|112825.2|112870.9|112820.9|112876.5|112826.5|112867.1|112817.1|43
1737615000000|2025-01-23 06:50:00|112871.1|112821.1|112864.8|112814.8|112876.3|112826.3|112864.8|112814.8|36
1737615010000|2025-01-23 06:50:10|112864|112814|112870.7|112820.7|112876.8|112826.8|112862.7|112812.7|25
1737615020000|2025-01-23 06:50:20|112875.2|112825.2|112874.2|112824.2|112877.8|112827.8|112866.3|112816.3|47
1737615030000|2025-01-23 06:50:30|112874.6|112824.6|112882.9|112832.9|112883.7|112833.7|112873|112823|29
1737615040000|2025-01-23 06:50:40|112879|112829|112878.7|112828.7|112883.3|112833.3|112872.5|112822.5|28
1737615050000|2025-01-23 06:50:50|112883.3|112833.3|112872.5|112822.5|112883.3|112833.3|112865.9|112815.9|56
1737615060000|2025-01-23 06:51:00|112871.3|112821.3|112873|112823|112877.5|112827.5|112867.9|112817.9|21
1737615070000|2025-01-23 06:51:10|112875|112825|112877.6|112827.6|112879.5|112829.5|112867.9|112817.9|35
1737615080000|2025-01-23 06:51:20|112874.2|112824.2|112873.1|112823.1|112880|112830|112869|112819|44
1737615090000|2025-01-23 06:51:30|112874.7|112824.7|112874.9|112824.9|112879|112829|112869|112819|45
1737615100000|2025-01-23 06:51:40|112879.3|112829.3|112874.9|112824.9|112879.7|112829.7|112869.5|112819.5|49
1737615110000|2025-01-23 06:51:50|112879.7|112829.7|112881.1|112831.1|112883.2|112833.2|112873.5|112823.5|29
1737615120000|2025-01-23 06:52:00|112882.7|112832.7|112880.2|112830.2|112885.1|112835.1|112875.8|112825.8|43
1737615130000|2025-01-23 06:52:10|112880|112830|112888.8|112838.8|112888.8|112838.8|112877.8|112827.8|37
1737615140000|2025-01-23 06:52:20|112888.5|112838.5|112887|112837|112893.2|112843.2|112884.2|112834.2|52
1737615150000|2025-01-23 06:52:30|112885|112835|112892.9|112842.9|112895.7|112845.7|112885|112835|64
1737615160000|2025-01-23 06:52:40|112891.5|112841.5|112889.2|112839.2|112893.6|112843.6|112887.4|112837.4|49
1737615170000|2025-01-23 06:52:50|112892.6|112842.6|112889.8|112839.8|112893.6|112843.6|112888.6|112838.6|38
1737615180000|2025-01-23 06:53:00|112891|112841|112890.7|112840.7|112893.8|112843.8|112887.6|112837.6|48
1737615190000|2025-01-23 06:53:10|112889.1|112839.1|112892.5|112842.5|112895.5|112845.5|112888.8|112838.8|41
1737615200000|2025-01-23 06:53:20|112893.5|112843.5|112900.8|112850.8|112904.5|112854.5|112891.7|112841.7|43
1737615210000|2025-01-23 06:53:30|112906.2|112856.2|112911.8|112861.8|112912.7|112862.7|112902.9|112852.9|32
1737615220000|2025-01-23 06:53:40|112912.6|112862.6|112907.6|112857.6|112912.6|112862.6|112904.3|112854.3|24
1737615230000|2025-01-23 06:53:50|112904.4|112854.4|112901.2|112851.2|112908.7|112858.7|112900.9|112850.9|46
1737615240000|2025-01-23 06:54:00|112906.5|112856.5|112912.9|112862.9|112913.4|112863.4|112906|112856|22
1737615250000|2025-01-23 06:54:10|112914.7|112864.7|112909.3|112859.3|112914.7|112864.7|112907.7|112857.7|11
1737615260000|2025-01-23 06:54:20|112907.7|112857.7|112910.1|112860.1|112913.2|112863.2|112903.6|112853.6|28
1737615270000|2025-01-23 06:54:30|112911|112861|112907.6|112857.6|112915.1|112865.1|112907.1|112857.1|16
1737615280000|2025-01-23 06:54:40|112903.9|112853.9|112909.7|112859.7|112912.8|112862.8|112899.7|112849.7|30
1737615290000|2025-01-23 06:54:50|112909.8|112859.8|112909.9|112859.9|112915.4|112865.4|112908.3|112858.3|33
1737615300000|2025-01-23 06:55:00|112912.9|112862.9|112906.3|112856.3|112914.9|112864.9|112905.5|112855.5|23
1737615310000|2025-01-23 06:55:10|112906|112856|112912|112862|112913.3|112863.3|112906|112856|40
1737615320000|2025-01-23 06:55:20|112913.4|112863.4|112912.9|112862.9|112915.6|112865.6|112908.1|112858.1|28
1737615330000|2025-01-23 06:55:30|112912.1|112862.1|112907.3|112857.3|112915.3|112865.3|112903.6|112853.6|39
1737615340000|2025-01-23 06:55:40|112911.7|112861.7|112906.8|112856.8|112914|112864|112905.8|112855.8|20
1737615350000|2025-01-23 06:55:50|112909.2|112859.2|112914.3|112864.3|112918.5|112868.5|112905.6|112855.6|43
1737615360000|2025-01-23 06:56:00|112915.3|112865.3|112915.4|112865.4|112917.5|112867.5|112914.1|112864.1|15
1737615370000|2025-01-23 06:56:10|112917.6|112867.6|112915.3|112865.3|112917.6|112867.6|112913.3|112863.3|13
1737615380000|2025-01-23 06:56:20|112914.1|112864.1|112915.5|112865.5|112916.4|112866.4|112913.4|112863.4|18
1737615390000|2025-01-23 06:56:30|112914|112864|112915.5|112865.5|112918.2|112868.2|112911.9|112861.9|17
1737615400000|2025-01-23 06:56:40|112916.8|112866.8|112911.4|112861.4|112916.8|112866.8|112911.4|112861.4|7
1737615410000|2025-01-23 06:56:50|112914.7|112864.7|112915.3|112865.3|112917.4|112867.4|112909|112859|16
1737615420000|2025-01-23 06:57:00|112913.8|112863.8|112913.9|112863.9|112917.2|112867.2|112909.6|112859.6|28
1737615430000|2025-01-23 06:57:10|112915.7|112865.7|112914.7|112864.7|112918.5|112868.5|112912.5|112862.5|12
1737615440000|2025-01-23 06:57:20|112914.3|112864.3|112911.8|112861.8|112917.9|112867.9|112910|112860|14
1737615450000|2025-01-23 06:57:30|112911.4|112861.4|112912.5|112862.5|112915.8|112865.8|112904.4|112854.4|31
1737615460000|2025-01-23 06:57:40|112914.9|112864.9|112913.9|112863.9|112919.7|112869.7|112907.8|112857.8|18
1737615470000|2025-01-23 06:57:50|112916.7|112866.7|112915.6|112865.6|112917|112867|112913.4|112863.4|15
1737615480000|2025-01-23 06:58:00|112915.1|112865.1|112914.8|112864.8|112918.7|112868.7|112907.5|112857.5|22
1737615490000|2025-01-23 06:58:10|112916.2|112866.2|112923.2|112873.2|112923.9|112873.9|112913.1|112863.1|16
1737615500000|2025-01-23 06:58:20|112925.2|112875.2|112922|112872|112928.3|112878.3|112918.5|112868.5|28
1737615510000|2025-01-23 06:58:30|112921.8|112871.8|112921.2|112871.2|112923|112873|112919.2|112869.2|12
1737615520000|2025-01-23 06:58:40|112921.7|112871.7|112922.3|112872.3|112924.1|112874.1|112920.8|112870.8|5
1737615530000|2025-01-23 06:58:50|112921.6|112871.6|112918.1|112868.1|112921.6|112871.6|112916|112866|10
1737615540000|2025-01-23 06:59:00|112917.5|112867.5|112915|112865|112920.3|112870.3|112912|112862|31
1737615550000|2025-01-23 06:59:10|112917.4|112867.4|112915|112865|112919.3|112869.3|112913.8|112863.8|23
1737615560000|2025-01-23 06:59:20|112916|112866|112915.4|112865.4|112918|112868|112911.8|112861.8|10
1737615570000|2025-01-23 06:59:30|112914.6|112864.6|112914.8|112864.8|112920.2|112870.2|112911.7|112861.7|25
1737615580000|2025-01-23 06:59:40|112912.8|112862.8|112916.7|112866.7|112919.4|112869.4|112909.5|112859.5|31
1737615590000|2025-01-23 06:59:50|112916.9|112866.9|112916.4|112866.4|112920.6|112870.6|112910.1|112860.1|37
1737615600000|2025-01-23 07:00:00|112914.9|112864.9|112935.8|112885.8|112936.6|112886.6|112914.9|112864.9|58
1737615610000|2025-01-23 07:00:10|112933.8|112883.8|112933.2|112883.2|112944.3|112894.3|112929.2|112879.2|43
1737615620000|2025-01-23 07:00:20|112932.4|112882.4|112942.5|112892.5|112945.4|112895.4|112932.4|112882.4|42
1737615630000|2025-01-23 07:00:30|112942.3|112892.3|112947.5|112897.5|112951.2|112901.2|112938.4|112888.4|37
1737615640000|2025-01-23 07:00:40|112946.4|112896.4|112947.1|112897.1|112950|112900|112945.3|112895.3|24
1737615650000|2025-01-23 07:00:50|112949.7|112899.7|112944.1|112894.1|112953|112903|112944.1|112894.1|21
1737615660000|2025-01-23 07:01:00|112943.7|112893.7|112935.8|112885.8|112943.7|112893.7|112930.8|112880.8|35
1737615670000|2025-01-23 07:01:10|112936.2|112886.2|112934.6|112884.6|112936.2|112886.2|112934.1|112884.1|11
1737615680000|2025-01-23 07:01:20|112934.5|112884.5|112939.2|112889.2|112939.2|112889.2|112930.4|112880.4|31
1737615690000|2025-01-23 07:01:30|112937.5|112887.5|112940.2|112890.2|112941.1|112891.1|112936.1|112886.1|19
1737615700000|2025-01-23 07:01:40|112938.5|112888.5|112929.3|112879.3|112938.5|112888.5|112928.8|112878.8|27
1737615710000|2025-01-23 07:01:50|112929.1|112879.1|112932.1|112882.1|112939.2|112889.2|112922.8|112872.8|34
1737615720000|2025-01-23 07:02:00|112930.9|112880.9|112926|112876|112930.9|112880.9|112925.3|112875.3|27
1737615730000|2025-01-23 07:02:10|112925.9|112875.9|112926.8|112876.8|112929.4|112879.4|112925.8|112875.8|20
1737615740000|2025-01-23 07:02:20|112927.6|112877.6|112929.6|112879.6|112931|112881|112924.3|112874.3|35
1737615750000|2025-01-23 07:02:30|112929.9|112879.9|112915.6|112865.6|112929.9|112879.9|112913.1|112863.1|24
1737615760000|2025-01-23 07:02:40|112915.8|112865.8|112923.1|112873.1|112925.6|112875.6|112915.8|112865.8|11
1737615770000|2025-01-23 07:02:50|112923.2|112873.2|112913.9|112863.9|112923.2|112873.2|112909.8|112859.8|28
1737615780000|2025-01-23 07:03:00|112913.8|112863.8|112911.4|112861.4|112913.8|112863.8|112911.3|112861.3|7
1737615790000|2025-01-23 07:03:10|112911.3|112861.3|112901|112851|112911.3|112861.3|112897.7|112847.7|25
1737615800000|2025-01-23 07:03:20|112901.7|112851.7|112916|112866|112919.6|112869.6|112898.6|112848.6|25
1737615810000|2025-01-23 07:03:30|112914|112864|112917.9|112867.9|112919.6|112869.6|112913.4|112863.4|16
1737615820000|2025-01-23 07:03:40|112917.1|112867.1|112908.5|112858.5|112917.9|112867.9|112908.5|112858.5|20
1737615830000|2025-01-23 07:03:50|112906.2|112856.2|112910.8|112860.8|112913.7|112863.7|112906.2|112856.2|30
1737615840000|2025-01-23 07:04:00|112912.4|112862.4|112912.2|112862.2|112913.6|112863.6|112910.9|112860.9|13
1737615850000|2025-01-23 07:04:10|112912.3|112862.3|112913.9|112863.9|112917|112867|112911.1|112861.1|19
1737615860000|2025-01-23 07:04:20|112915.5|112865.5|112914.2|112864.2|112918.1|112868.1|112912.3|112862.3|16
1737615870000|2025-01-23 07:04:30|112910|112860|112918.4|112868.4|112918.4|112868.4|112910|112860|17
1737615880000|2025-01-23 07:04:40|112919.1|112869.1|112919.6|112869.6|112929.4|112879.4|112917.8|112867.8|16
1737615890000|2025-01-23 07:04:50|112919.8|112869.8|112917.5|112867.5|112919.8|112869.8|112917.5|112867.5|11
1737615900000|2025-01-23 07:05:00|112917.6|112867.6|112912.1|112862.1|112917.6|112867.6|112911.5|112861.5|15
1737615910000|2025-01-23 07:05:10|112912.4|112862.4|112918.3|112868.3|112921.2|112871.2|112912.4|112862.4|25
1737615920000|2025-01-23 07:05:20|112918.2|112868.2|112912.7|112862.7|112919.7|112869.7|112911|112861|13
1737615930000|2025-01-23 07:05:30|112913.9|112863.9|112923.6|112873.6|112924.2|112874.2|112913.9|112863.9|13
1737615940000|2025-01-23 07:05:40|112922|112872|112921.3|112871.3|112922|112872|112915.3|112865.3|13
1737615950000|2025-01-23 07:05:50|112921.8|112871.8|112915.2|112865.2|112926.6|112876.6|112915.2|112865.2|30
1737615960000|2025-01-23 07:06:00|112914.2|112864.2|112914.6|112864.6|112921.1|112871.1|112912.6|112862.6|16
1737615970000|2025-01-23 07:06:10|112911.7|112861.7|112906.8|112856.8|112916.3|112866.3|112902.3|112852.3|42
1737615980000|2025-01-23 07:06:20|112908.5|112858.5|112903.3|112853.3|112909.9|112859.9|112902|112852|37
1737615990000|2025-01-23 07:06:30|112903.2|112853.2|112899|112849|112905.4|112855.4|112895.3|112845.3|41
1737616000000|2025-01-23 07:06:40|112900.5|112850.5|112896.4|112846.4|112901.3|112851.3|112885.7|112835.7|42
1737616010000|2025-01-23 07:06:50|112894|112844|112894.9|112844.9|112899.7|112849.7|112890.6|112840.6|45
1737616020000|2025-01-23 07:07:00|112897.6|112847.6|112899.8|112849.8|112899.8|112849.8|112894.9|112844.9|23
1737616030000|2025-01-23 07:07:10|112900.1|112850.1|112899.4|112849.4|112901.4|112851.4|112898.1|112848.1|26
1737616040000|2025-01-23 07:07:20|112901.4|112851.4|112908.7|112858.7|112913.6|112863.6|112897.1|112847.1|25
1737616050000|2025-01-23 07:07:30|112909|112859|112913.1|112863.1|112913.2|112863.2|112907|112857|23
1737616060000|2025-01-23 07:07:40|112913.4|112863.4|112920.4|112870.4|112921.7|112871.7|112913.4|112863.4|14
1737616070000|2025-01-23 07:07:50|112920.7|112870.7|112927.7|112877.7|112927.7|112877.7|112920.7|112870.7|24
1737616080000|2025-01-23 07:08:00|112926.2|112876.2|112923|112873|112926.2|112876.2|112917.9|112867.9|20
1737616090000|2025-01-23 07:08:10|112923.1|112873.1|112920.8|112870.8|112925.4|112875.4|112920.8|112870.8|10
1737616100000|2025-01-23 07:08:20|112920.7|112870.7|112920.4|112870.4|112922.1|112872.1|112920.4|112870.4|6
1737616110000|2025-01-23 07:08:30|112926.3|112876.3|112920.4|112870.4|112926.3|112876.3|112920.1|112870.1|20
1737616120000|2025-01-23 07:08:40|112920.6|112870.6|112924.7|112874.7|112927.3|112877.3|112920.6|112870.6|20
1737616130000|2025-01-23 07:08:50|112924.4|112874.4|112941.9|112891.9|112942.2|112892.2|112924.4|112874.4|25
1737616140000|2025-01-23 07:09:00|112942.5|112892.5|112947.3|112897.3|112947.3|112897.3|112938.6|112888.6|25
1737616150000|2025-01-23 07:09:10|112948.3|112898.3|112946|112896|112948.4|112898.4|112943|112893|17
1737616160000|2025-01-23 07:09:20|112946.3|112896.3|112939|112889|112946.3|112896.3|112938.2|112888.2|16
1737616170000|2025-01-23 07:09:30|112940.4|112890.4|112934.4|112884.4|112940.8|112890.8|112931|112881|12
1737616180000|2025-01-23 07:09:40|112932.4|112882.4|112932.4|112882.4|112933.6|112883.6|112928.3|112878.3|14
1737616190000|2025-01-23 07:09:50|112932.8|112882.8|112927.9|112877.9|112938.7|112888.7|112926.6|112876.6|29
1737616200000|2025-01-23 07:10:00|112928.8|112878.8|112937.4|112887.4|112938.7|112888.7|112928.8|112878.8|20
1737616210000|2025-01-23 07:10:10|112938.1|112888.1|112943.5|112893.5|112946.3|112896.3|112938.1|112888.1|18
1737616220000|2025-01-23 07:10:20|112942.8|112892.8|112957.7|112907.7|112957.7|112907.7|112942.8|112892.8|29
1737616230000|2025-01-23 07:10:30|112961.1|112911.1|112983.7|112933.7|112983.7|112933.7|112957.9|112907.9|49
1737616240000|2025-01-23 07:10:40|112982.8|112932.8|112997.7|112947.7|113000.9|112950.9|112979.1|112929.1|42
1737616250000|2025-01-23 07:10:50|112999.8|112949.8|113012.9|112962.9|113021.9|112971.9|112998.8|112948.8|44
1737616260000|2025-01-23 07:11:00|113009.8|112959.8|113018|112968|113038.9|112988.9|113007.5|112957.5|55
1737616270000|2025-01-23 07:11:10|113018.8|112968.8|113000.2|112950.2|113018.8|112968.8|112998.4|112948.4|35
1737616280000|2025-01-23 07:11:20|113000.6|112950.6|112996.9|112946.9|113001.7|112951.7|112995.1|112945.1|37
1737616290000|2025-01-23 07:11:30|112996.2|112946.2|112996.6|112946.6|113005.7|112955.7|112992.6|112942.6|31
1737616300000|2025-01-23 07:11:40|112996.1|112946.1|112998|112948|113000.1|112950.1|112982.5|112932.5|34
1737616310000|2025-01-23 07:11:50|112999|112949|113007.8|112957.8|113014.4|112964.4|112992.1|112942.1|38
1737616320000|2025-01-23 07:12:00|113009.1|112959.1|112996|112946|113009.1|112959.1|112987.5|112937.5|35
1737616330000|2025-01-23 07:12:10|112994|112944|112984.7|112934.7|112994|112944|112981.8|112931.8|31
1737616340000|2025-01-23 07:12:20|112979.4|112929.4|112997.7|112947.7|113001.2|112951.2|112973.5|112923.5|43
1737616350000|2025-01-23 07:12:30|112999.6|112949.6|113010|112960|113010|112960|112998.5|112948.5|17
1737616360000|2025-01-23 07:12:40|113011.5|112961.5|113001.7|112951.7|113012.7|112962.7|112999.8|112949.8|28
1737616370000|2025-01-23 07:12:50|113001.8|112951.8|113004.7|112954.7|113006.4|112956.4|113000.1|112950.1|14
1737616380000|2025-01-23 07:13:00|113004.2|112954.2|113027.6|112977.6|113027.6|112977.6|113004.2|112954.2|35
1737616390000|2025-01-23 07:13:10|113027.5|112977.5|113007.2|112957.2|113027.5|112977.5|113007.1|112957.1|30
1737616400000|2025-01-23 07:13:20|113006|112956|112998.9|112948.9|113006|112956|112988.7|112938.7|39
1737616410000|2025-01-23 07:13:30|112997.9|112947.9|112994.7|112944.7|113004.6|112954.6|112993.3|112943.3|27
1737616420000|2025-01-23 07:13:40|112997.5|112947.5|112993.6|112943.6|112998.7|112948.7|112986|112936|47
1737616430000|2025-01-23 07:13:50|112992.3|112942.3|112994.4|112944.4|112996.5|112946.5|112981|112931|45
1737616440000|2025-01-23 07:14:00|112995.1|112945.1|112970.4|112920.4|112997.3|112947.3|112966.9|112916.9|51
1737616450000|2025-01-23 07:14:10|112969.7|112919.7|112950.7|112900.7|112973.2|112923.2|112950.7|112900.7|29
1737616460000|2025-01-23 07:14:20|112951.6|112901.6|112945.9|112895.9|112953.4|112903.4|112945.7|112895.7|25
1737616470000|2025-01-23 07:14:30|112947|112897|112946.8|112896.8|112947|112897|112944.5|112894.5|11
1737616480000|2025-01-23 07:14:40|112945.1|112895.1|112946|112896|112947.6|112897.6|112942|112892|21
1737616490000|2025-01-23 07:14:50|112945.8|112895.8|112962.6|112912.6|112964.5|112914.5|112945.6|112895.6|27
1737616500000|2025-01-23 07:15:00|112961.1|112911.1|112956.3|112906.3|112961.1|112911.1|112947.8|112897.8|37
1737616510000|2025-01-23 07:15:10|112956.7|112906.7|112966.6|112916.6|112968.2|112918.2|112956.7|112906.7|25
1737616520000|2025-01-23 07:15:20|112967|112917|112962.7|112912.7|112967.1|112917.1|112958.4|112908.4|25
1737616530000|2025-01-23 07:15:30|112962.2|112912.2|112961.3|112911.3|112962.2|112912.2|112958.4|112908.4|12
1737616540000|2025-01-23 07:15:40|112962.8|112912.8|112960|112910|112963.4|112913.4|112957.7|112907.7|26
1737616550000|2025-01-23 07:15:50|112957.5|112907.5|112947|112897|112957.9|112907.9|112944.9|112894.9|30
1737616560000|2025-01-23 07:16:00|112948.6|112898.6|112949.8|112899.8|112950.5|112900.5|112946|112896|31
1737616570000|2025-01-23 07:16:10|112949.3|112899.3|112958.9|112908.9|112958.9|112908.9|112947.8|112897.8|23
1737616580000|2025-01-23 07:16:20|112959.2|112909.2|112958|112908|112959.3|112909.3|112956.3|112906.3|11
1737616590000|2025-01-23 07:16:30|112959|112909|112948.6|112898.6|112960.3|112910.3|112946.2|112896.2|20
1737616600000|2025-01-23 07:16:40|112948.7|112898.7|112952.9|112902.9|112956|112906|112946.1|112896.1|25
1737616610000|2025-01-23 07:16:50|112954.2|112904.2|112952.1|112902.1|112961.1|112911.1|112951.8|112901.8|32
1737616620000|2025-01-23 07:17:00|112952.7|112902.7|112950.2|112900.2|112953.1|112903.1|112949.7|112899.7|24
1737616630000|2025-01-23 07:17:10|112947.5|112897.5|112941.5|112891.5|112947.5|112897.5|112941.5|112891.5|20
1737616640000|2025-01-23 07:17:20|112942|112892|112949|112899|112950|112900|112940.2|112890.2|22
1737616650000|2025-01-23 07:17:30|112949.9|112899.9|112955.4|112905.4|112957.6|112907.6|112949.9|112899.9|24
1737616660000|2025-01-23 07:17:40|112955.2|112905.2|112957.2|112907.2|112960.8|112910.8|112950.9|112900.9|23
1737616670000|2025-01-23 07:17:50|112957.3|112907.3|112957.5|112907.5|112958.6|112908.6|112956.1|112906.1|13
1737616680000|2025-01-23 07:18:00|112956.5|112906.5|112948.9|112898.9|112957.7|112907.7|112948.9|112898.9|15
1737616690000|2025-01-23 07:18:10|112948.2|112898.2|112939.2|112889.2|112948.2|112898.2|112939.2|112889.2|20
1737616700000|2025-01-23 07:18:20|112939|112889|112929.6|112879.6|112942.5|112892.5|112925.9|112875.9|34
1737616710000|2025-01-23 07:18:30|112929.3|112879.3|112937.5|112887.5|112944.5|112894.5|112929.3|112879.3|29
1737616720000|2025-01-23 07:18:40|112937.9|112887.9|112954.2|112904.2|112954.2|112904.2|112937.9|112887.9|25
1737616730000|2025-01-23 07:18:50|112956.2|112906.2|112947.3|112897.3|112959|112909|112944.3|112894.3|30
1737616740000|2025-01-23 07:19:00|112945.8|112895.8|112953.7|112903.7|112953.8|112903.8|112945|112895|13
1737616750000|2025-01-23 07:19:10|112953.5|112903.5|112965.1|112915.1|112965.1|112915.1|112953.4|112903.4|8
1737616760000|2025-01-23 07:19:20|112966.7|112916.7|112965.3|112915.3|112969.1|112919.1|112965.3|112915.3|17
1737616770000|2025-01-23 07:19:30|112963.6|112913.6|112960.1|112910.1|112963.6|112913.6|112956.2|112906.2|14
1737616780000|2025-01-23 07:19:40|112958.4|112908.4|112960.7|112910.7|112960.7|112910.7|112957.9|112907.9|6
1737616790000|2025-01-23 07:19:50|112960.9|112910.9|112964.9|112914.9|112967|112917|112960.9|112910.9|16
1737616800000|2025-01-23 07:20:00|112963.6|112913.6|112963.5|112913.5|112969.6|112919.6|112960.5|112910.5|22
1737616810000|2025-01-23 07:20:10|112963.6|112913.6|112962.5|112912.5|112968.7|112918.7|112959.8|112909.8|32
1737616820000|2025-01-23 07:20:20|112962.7|112912.7|112961.2|112911.2|112965.9|112915.9|112960.9|112910.9|26
1737616830000|2025-01-23 07:20:30|112959.9|112909.9|112960.9|112910.9|112961.8|112911.8|112959.5|112909.5|13
1737616840000|2025-01-23 07:20:40|112961.5|112911.5|112963.9|112913.9|112967.7|112917.7|112961.5|112911.5|15
1737616850000|2025-01-23 07:20:50|112962.7|112912.7|112975.7|112925.7|112975.7|112925.7|112962.4|112912.4|22
1737616860000|2025-01-23 07:21:00|112973.3|112923.3|112982|112932|112982.5|112932.5|112969.6|112919.6|25
1737616870000|2025-01-23 07:21:10|112981|112931|112976.8|112926.8|112982|112932|112974.2|112924.2|15
1737616880000|2025-01-23 07:21:20|112976.1|112926.1|112973.6|112923.6|112976.1|112926.1|112971.9|112921.9|15
1737616890000|2025-01-23 07:21:30|112975.1|112925.1|112974.6|112924.6|112981.9|112931.9|112974|112924|15
1737616900000|2025-01-23 07:21:40|112975.2|112925.2|112974.7|112924.7|112976.8|112926.8|112973.5|112923.5|10
1737616910000|2025-01-23 07:21:50|112974.8|112924.8|112980.6|112930.6|112980.7|112930.7|112972.2|112922.2|25
1737616920000|2025-01-23 07:22:00|112980.7|112930.7|112983.6|112933.6|112985|112935|112977.2|112927.2|19
1737616930000|2025-01-23 07:22:10|112983.4|112933.4|112987.2|112937.2|112991.7|112941.7|112975.7|112925.7|21
1737616940000|2025-01-23 07:22:20|112986.9|112936.9|112983.1|112933.1|112987.2|112937.2|112982|112932|13
1737616950000|2025-01-23 07:22:30|112983.4|112933.4|112984.2|112934.2|112984.2|112934.2|112983.4|112933.4|5
1737616960000|2025-01-23 07:22:40|112984.4|112934.4|112976.4|112926.4|112984.4|112934.4|112975.1|112925.1|8
1737616970000|2025-01-23 07:22:50|112977.5|112927.5|112986.7|112936.7|112987|112937|112977.5|112927.5|17
1737616980000|2025-01-23 07:23:00|112989.4|112939.4|112987|112937|112992.4|112942.4|112986.2|112936.2|18
1737616990000|2025-01-23 07:23:10|112987.2|112937.2|113001.1|112951.1|113001.3|112951.3|112986.5|112936.5|17
1737617000000|2025-01-23 07:23:20|113001.3|112951.3|113007.4|112957.4|113009.9|112959.9|113001.1|112951.1|22
1737617010000|2025-01-23 07:23:30|113006.7|112956.7|112993|112943|113006.7|112956.7|112993|112943|18
1737617020000|2025-01-23 07:23:40|112992.7|112942.7|113002.1|112952.1|113002.3|112952.3|112991.3|112941.3|14
1737617030000|2025-01-23 07:23:50|113003.3|112953.3|113006|112956|113006.4|112956.4|113001.8|112951.8|13
1737617040000|2025-01-23 07:24:00|113006.7|112956.7|113006.1|112956.1|113006.7|112956.7|113002.9|112952.9|17
1737617050000|2025-01-23 07:24:10|113006.3|112956.3|113000.9|112950.9|113008.1|112958.1|113000.1|112950.1|16
1737617060000|2025-01-23 07:24:20|113000.8|112950.8|113002.8|112952.8|113002.8|112952.8|113000|112950|9
1737617070000|2025-01-23 07:24:30|113004.7|112954.7|113012.6|112962.6|113016.2|112966.2|113004.7|112954.7|36
1737617080000|2025-01-23 07:24:40|113013.1|112963.1|113011.6|112961.6|113013.2|112963.2|113011.5|112961.5|9
1737617090000|2025-01-23 07:24:50|113011.5|112961.5|113011.8|112961.8|113012|112962|113011|112961|5
1737617100000|2025-01-23 07:25:00|113011.3|112961.3|112998|112948|113011.3|112961.3|112997|112947|14
1737617110000|2025-01-23 07:25:10|112999.6|112949.6|112992.9|112942.9|112999.6|112949.6|112989.3|112939.3|21
1737617120000|2025-01-23 07:25:20|112993.7|112943.7|112994.1|112944.1|112996.4|112946.4|112992.8|112942.8|13
1737617130000|2025-01-23 07:25:30|112992.5|112942.5|112987.8|112937.8|112992.5|112942.5|112985.1|112935.1|28
1737617140000|2025-01-23 07:25:40|112988.5|112938.5|112987.5|112937.5|112991.5|112941.5|112987.4|112937.4|14
1737617150000|2025-01-23 07:25:50|112987.3|112937.3|112985.7|112935.7|112987.3|112937.3|112985.4|112935.4|5
1737617160000|2025-01-23 07:26:00|112985.6|112935.6|112985.9|112935.9|112985.9|112935.9|112985.1|112935.1|5
1737617170000|2025-01-23 07:26:10|112986|112936|112990.5|112940.5|112990.5|112940.5|112985.5|112935.5|10
1737617180000|2025-01-23 07:26:20|112989|112939|112984.9|112934.9|112989|112939|112984|112934|11
1737617190000|2025-01-23 07:26:30|112985.7|112935.7|112986.3|112936.3|112992.8|112942.8|112985.7|112935.7|16
1737617200000|2025-01-23 07:26:40|112986.8|112936.8|112990.6|112940.6|112990.6|112940.6|112986.3|112936.3|9
1737617210000|2025-01-23 07:26:50|112990|112940|112984.7|112934.7|112990|112940|112984.2|112934.2|15
1737617220000|2025-01-23 07:27:00|112984.6|112934.6|112981.6|112931.6|112985.4|112935.4|112980.6|112930.6|15
1737617230000|2025-01-23 07:27:10|112981.4|112931.4|112984.4|112934.4|112984.9|112934.9|112981.3|112931.3|18
1737617240000|2025-01-23 07:27:20|112984.3|112934.3|112982.7|112932.7|112984.3|112934.3|112981.5|112931.5|13
1737617250000|2025-01-23 07:27:30|112982.6|112932.6|112977.3|112927.3|112982.6|112932.6|112970.9|112920.9|25
1737617260000|2025-01-23 07:27:40|112976.3|112926.3|112974.3|112924.3|112977.8|112927.8|112974.3|112924.3|10
1737617270000|2025-01-23 07:27:50|112972.7|112922.7|112975.7|112925.7|112975.8|112925.8|112970|112920|19
1737617280000|2025-01-23 07:28:00|112974.2|112924.2|112986.5|112936.5|112986.9|112936.9|112974|112924|11
1737617290000|2025-01-23 07:28:10|112985.2|112935.2|112987|112937|112987|112937|112982.9|112932.9|9
1737617300000|2025-01-23 07:28:20|112986.6|112936.6|112983.6|112933.6|112986.6|112936.6|112982.1|112932.1|10
1737617310000|2025-01-23 07:28:30|112983.1|112933.1|112967.6|112917.6|112983.8|112933.8|112967.6|112917.6|15
1737617320000|2025-01-23 07:28:40|112968.7|112918.7|112970.6|112920.6|112970.6|112920.6|112968|112918|14
1737617330000|2025-01-23 07:28:50|112970.4|112920.4|112969.7|112919.7|112970.4|112920.4|112966.5|112916.5|11
1737617340000|2025-01-23 07:29:00|112965.6|112915.6|112968.4|112918.4|112969.4|112919.4|112965.6|112915.6|14
1737617350000|2025-01-23 07:29:10|112968.9|112918.9|112966.1|112916.1|112968.9|112918.9|112965.4|112915.4|13
1737617360000|2025-01-23 07:29:20|112966.5|112916.5|112968|112918|112968.9|112918.9|112966.5|112916.5|10
1737617370000|2025-01-23 07:29:30|112967.9|112917.9|112968.7|112918.7|112969.6|112919.6|112967|112917|14
1737617380000|2025-01-23 07:29:40|112968.5|112918.5|112966.8|112916.8|112968.5|112918.5|112964.5|112914.5|24
1737617390000|2025-01-23 07:29:50|112966.7|112916.7|112966.4|112916.4|112975.6|112925.6|112966.4|112916.4|16
1737617400000|2025-01-23 07:30:00|112966.5|112916.5|112973.9|112923.9|112976.7|112926.7|112966.3|112916.3|22
1737617410000|2025-01-23 07:30:10|112974.1|112924.1|112977.8|112927.8|112982.4|112932.4|112974.1|112924.1|23
1737617420000|2025-01-23 07:30:20|112976.9|112926.9|112988.5|112938.5|112994.3|112944.3|112976.9|112926.9|22
1737617430000|2025-01-23 07:30:30|112989.3|112939.3|112992.9|112942.9|112995|112945|112988.5|112938.5|26
1737617440000|2025-01-23 07:30:40|112990.7|112940.7|112988.5|112938.5|112990.7|112940.7|112988.4|112938.4|6
1737617450000|2025-01-23 07:30:50|112987.9|112937.9|112974.7|112924.7|112987.9|112937.9|112971.5|112921.5|14
1737617460000|2025-01-23 07:31:00|112974|112924|112972.3|112922.3|112976.6|112926.6|112972.3|112922.3|20
1737617470000|2025-01-23 07:31:10|112973.5|112923.5|112960|112910|112975.2|112925.2|112960|112910|28
1737617480000|2025-01-23 07:31:20|112959.8|112909.8|112955.3|112905.3|112962.1|112912.1|112952.8|112902.8|14
1737617490000|2025-01-23 07:31:30|112953|112903|112952.9|112902.9|112953.7|112903.7|112941.7|112891.7|19
1737617500000|2025-01-23 07:31:40|112952.5|112902.5|112953.1|112903.1|112955.4|112905.4|112952.5|112902.5|12
1737617510000|2025-01-23 07:31:50|112953|112903|112944.4|112894.4|112955.2|112905.2|112943.9|112893.9|21
1737617520000|2025-01-23 07:32:00|112941.6|112891.6|112931.3|112881.3|112941.6|112891.6|112926.5|112876.5|24
1737617530000|2025-01-23 07:32:10|112933|112883|112948.9|112898.9|112949|112899|112933|112883|12
1737617540000|2025-01-23 07:32:20|112951.2|112901.2|112952.2|112902.2|112952.2|112902.2|112949.4|112899.4|6
1737617550000|2025-01-23 07:32:30|112952.1|112902.1|112947.2|112897.2|112952.1|112902.1|112945.1|112895.1|14
1737617560000|2025-01-23 07:32:40|112947.3|112897.3|112955.7|112905.7|112955.7|112905.7|112947|112897|9
1737617570000|2025-01-23 07:32:50|112953.7|112903.7|112959.9|112909.9|112959.9|112909.9|112950.7|112900.7|20
1737617580000|2025-01-23 07:33:00|112958|112908|112953.6|112903.6|112959.2|112909.2|112950.8|112900.8|20
1737617590000|2025-01-23 07:33:10|112952.5|112902.5|112961.7|112911.7|112961.7|112911.7|112951.4|112901.4|14
1737617600000|2025-01-23 07:33:20|112965.3|112915.3|112967.5|112917.5|112969.1|112919.1|112965.3|112915.3|19
1737617610000|2025-01-23 07:33:30|112967.2|112917.2|112972.3|112922.3|112972.3|112922.3|112967.2|112917.2|11
1737617620000|2025-01-23 07:33:40|112972.2|112922.2|112971.1|112921.1|112972.2|112922.2|112969.9|112919.9|8
1737617630000|2025-01-23 07:33:50|112971.7|112921.7|112968|112918|112971.7|112921.7|112959.5|112909.5|24
1737617640000|2025-01-23 07:34:00|112967|112917|112951.2|112926.2|112968|112930|112950.6|112916.6|14
1737617650000|2025-01-23 07:34:10|112951.1|112926.1|112950.1|112925.1|112951.1|112926.1|112944.3|112919.3|18
1737617660000|2025-01-23 07:34:20|112950.9|112925.9|112943.6|112918.6|112950.9|112925.9|112940.8|112915.8|28
1737617670000|2025-01-23 07:34:30|112943.5|112918.5|112943.1|112918.1|112946.4|112921.4|112942.9|112917.9|13
1737617680000|2025-01-23 07:34:40|112943.9|112918.9|112943|112918|112946.7|112921.7|112939|112914|25
1737617690000|2025-01-23 07:34:50|112942|112917|112952|112927|112952|112927|112939.4|112914.4|16
1737617700000|2025-01-23 07:35:00|112951.2|112926.2|112950|112925|112952.2|112927.2|112948.3|112923.3|14
1737617710000|2025-01-23 07:35:10|112948.5|112923.5|112948.7|112923.7|112950.3|112925.3|112943.2|112918.2|24
1737617720000|2025-01-23 07:35:20|112947.7|112922.7|112945.7|112920.7|112948.8|112923.8|112945.7|112920.7|20
1737617730000|2025-01-23 07:35:30|112946.8|112921.8|112950.6|112925.6|112953.1|112928.1|112946.8|112921.8|15
1737617740000|2025-01-23 07:35:40|112950.8|112925.8|112950.2|112925.2|112955.2|112930.2|112946.5|112921.5|37
1737617750000|2025-01-23 07:35:50|112949.7|112924.7|112951.8|112926.8|112955.6|112930.6|112949.3|112924.3|15
1737617760000|2025-01-23 07:36:00|112952.8|112927.8|112953.8|112928.8|112964.6|112939.6|112952.8|112927.8|19
1737617770000|2025-01-23 07:36:10|112953.6|112928.6|112952|112927|112954|112929|112947.5|112922.5|17
1737617780000|2025-01-23 07:36:20|112952.5|112927.5|112959.1|112934.1|112960|112935|112952.5|112927.5|21
1737617790000|2025-01-23 07:36:30|112957.4|112932.4|112962|112937|112965.5|112940.5|112957.4|112932.4|19
1737617800000|2025-01-23 07:36:40|112960.9|112935.9|112965.1|112940.1|112965.3|112940.3|112958.9|112933.9|23
1737617810000|2025-01-23 07:36:50|112964.1|112939.1|112962.7|112937.7|112967.2|112942.2|112962.7|112937.7|20
1737617820000|2025-01-23 07:37:00|112962.8|112937.8|112962.3|112937.3|112962.8|112937.8|112961|112936|11
1737617830000|2025-01-23 07:37:10|112961.4|112936.4|112961.5|112936.5|112961.8|112936.8|112960.6|112935.6|12
1737617840000|2025-01-23 07:37:20|112962.3|112937.3|112963.2|112938.2|112965.7|112940.7|112959.6|112934.6|23
1737617850000|2025-01-23 07:37:30|112963.3|112938.3|112962.9|112937.9|112964|112939|112961.7|112936.7|14
1737617860000|2025-01-23 07:37:40|112963.6|112938.6|112967.2|112942.2|112969.6|112944.6|112963.6|112938.6|25
1737617870000|2025-01-23 07:37:50|112968.5|112943.5|112965.7|112940.7|112968.5|112943.5|112962.5|112937.5|19
1737617880000|2025-01-23 07:38:00|112964.6|112939.6|112968.3|112943.3|112969.6|112944.6|112964.6|112939.6|19
1737617890000|2025-01-23 07:38:10|112967.6|112942.6|112967.2|112942.2|112974.3|112949.3|112967|112942|23
1737617900000|2025-01-23 07:38:20|112968.5|112943.5|112969|112944|112970.6|112945.6|112963.3|112938.3|27
1737617910000|2025-01-23 07:38:30|112968.1|112943.1|112981.1|112956.1|112983.5|112958.5|112968.1|112943.1|29
1737617920000|2025-01-23 07:38:40|112980|112955|112984.1|112959.1|112988.3|112963.3|112979.8|112954.8|28
1737617930000|2025-01-23 07:38:50|112985.8|112960.8|112996.3|112971.3|112996.9|112971.9|112981.9|112956.9|25
1737617940000|2025-01-23 07:39:00|112996.9|112971.9|112994.9|112969.9|112998.4|112973.4|112993.7|112968.7|11
1737617950000|2025-01-23 07:39:10|112995.7|112970.7|112999.8|112974.8|113012.2|112987.2|112995.7|112970.7|38
1737617960000|2025-01-23 07:39:20|113003.5|112978.5|112996.2|112971.2|113006.2|112981.2|112996.2|112971.2|23
1737617970000|2025-01-23 07:39:30|112996.1|112971.1|112993.3|112968.3|112999.4|112974.4|112989.8|112964.8|25
1737617980000|2025-01-23 07:39:40|112994.1|112969.1|112994.2|112969.2|112995.6|112970.6|112990.9|112965.9|11
1737617990000|2025-01-23 07:39:50|112994.1|112969.1|112989.6|112964.6|112996.4|112971.4|112988.6|112963.6|15
1737618000000|2025-01-23 07:40:00|112991.1|112966.1|112987.1|112962.1|112996.3|112971.3|112987.1|112962.1|25
1737618010000|2025-01-23 07:40:10|112988.9|112963.9|113000.3|112975.3|113003.6|112978.6|112988.6|112963.6|21
1737618020000|2025-01-23 07:40:20|112999.3|112974.3|113000|112975|113000.3|112975.3|112995.9|112970.9|19
1737618030000|2025-01-23 07:40:30|112999.2|112974.2|113000.8|112975.8|113006.6|112981.6|112997.5|112972.5|20
1737618040000|2025-01-23 07:40:40|112999.7|112974.7|113010.7|112985.7|113014.2|112989.2|112999.7|112974.7|35
1737618050000|2025-01-23 07:40:50|113011.4|112986.4|113001.6|112976.6|113011.4|112986.4|112980.8|112955.8|38
1737618060000|2025-01-23 07:41:00|113000.4|112975.4|112996.7|112971.7|113005.8|112980.8|112995.4|112970.4|22
1737618070000|2025-01-23 07:41:10|112996.1|112971.1|112992.6|112967.6|112996.7|112971.7|112989|112964|17
1737618080000|2025-01-23 07:41:20|112992|112967|112991.7|112966.7|112992|112967|112989.7|112964.7|19
1737618090000|2025-01-23 07:41:30|112991.8|112966.8|112988.8|112963.8|113000.2|112975.2|112986|112961|27
1737618100000|2025-01-23 07:41:40|112986.9|112961.9|113003|112978|113003|112978|112984.6|112959.6|28
1737618110000|2025-01-23 07:41:50|113003.2|112978.2|113006.9|112981.9|113008.6|112983.6|113002.6|112977.6|18
1737618120000|2025-01-23 07:42:00|113007.9|112982.9|113014.4|112989.4|113015.3|112990.3|113007.9|112982.9|21
1737618130000|2025-01-23 07:42:10|113012.5|112987.5|113016|112991|113016|112991|113008.7|112983.7|23
1737618150000|2025-01-23 07:42:30|113016.1|112991.1|113016.2|112991.2|113016.2|112991.2|113015.5|112990.5|3
1737618160000|2025-01-23 07:42:40|113015.5|112990.5|113006.7|112981.7|113015.5|112990.5|113004.7|112979.7|11
1737618170000|2025-01-23 07:42:50|113005.8|112980.8|113006.9|112981.9|113006.9|112981.9|113005.8|112980.8|2
1737618180000|2025-01-23 07:43:00|113007.6|112982.6|112984.6|112959.6|113007.6|112982.6|112983.9|112958.9|24
1737618190000|2025-01-23 07:43:10|112984.4|112959.4|112982.5|112957.5|112986.7|112961.7|112980.7|112955.7|17
1737618200000|2025-01-23 07:43:20|112983.3|112958.3|112988.7|112963.7|112990.3|112965.3|112983.1|112958.1|9
1737618210000|2025-01-23 07:43:30|112988.8|112963.8|112991.6|112966.6|112992.3|112967.3|112985.1|112960.1|15
1737618220000|2025-01-23 07:43:40|112992.5|112967.5|112992.9|112967.9|112996.8|112971.8|112989|112964|17
1737618230000|2025-01-23 07:43:50|112992.7|112967.7|112995.8|112970.8|112998.2|112973.2|112985.7|112960.7|25
1737618240000|2025-01-23 07:44:00|112996.2|112971.2|112996.9|112971.9|112997.7|112972.7|112995.8|112970.8|9
1737618250000|2025-01-23 07:44:10|112996.8|112971.8|112995.1|112970.1|112998|112973|112995.1|112970.1|10
1737618260000|2025-01-23 07:44:20|112995.2|112970.2|112992.6|112967.6|112995.2|112970.2|112992.6|112967.6|4
1737618270000|2025-01-23 07:44:30|112993.1|112968.1|112985.3|112960.3|112993.6|112968.6|112984.6|112959.6|10
1737618280000|2025-01-23 07:44:40|112983.6|112958.6|112979.6|112954.6|112983.6|112958.6|112977.3|112952.3|12
1737618290000|2025-01-23 07:44:50|112980.4|112955.4|112980.6|112955.6|112988.1|112963.1|112979|112954|20
1737618300000|2025-01-23 07:45:00|112981.3|112956.3|112971.9|112946.9|112981.3|112956.3|112957.9|112932.9|36
1737618310000|2025-01-23 07:45:10|112985.3|112960.3|112996.7|112971.7|112997.8|112972.8|112983.5|112958.5|32
1737618320000|2025-01-23 07:45:20|112996.8|112971.8|112992.6|112967.6|112998.2|112973.2|112992.5|112967.5|19
1737618330000|2025-01-23 07:45:30|112992.9|112967.9|112981.3|112956.3|112993.5|112968.5|112980.8|112955.8|22
1737618340000|2025-01-23 07:45:40|112983.8|112958.8|112979.3|112954.3|112983.8|112958.8|112979.3|112954.3|13
1737618350000|2025-01-23 07:45:50|112979.6|112954.6|112972.2|112947.2|112979.6|112954.6|112972|112947|12
1737618360000|2025-01-23 07:46:00|112971.6|112946.6|112981.1|112956.1|112981.2|112956.2|112968.2|112943.2|16
1737618370000|2025-01-23 07:46:10|112979.6|112954.6|112977.5|112952.5|112980.3|112955.3|112975.3|112950.3|11
1737618380000|2025-01-23 07:46:20|112976.6|112951.6|112967.1|112942.1|112976.7|112951.7|112960.7|112935.7|22
1737618390000|2025-01-23 07:46:30|112967.3|112942.3|112969|112944|112973.9|112948.9|112967.1|112942.1|11
1737618400000|2025-01-23 07:46:40|112969.8|112944.8|112976.1|112951.1|112976.2|112951.2|112969.5|112944.5|15
1737618410000|2025-01-23 07:46:50|112975.9|112950.9|112977.8|112952.8|112977.8|112952.8|112975.8|112950.8|7
1737618420000|2025-01-23 07:47:00|112976.9|112951.9|112971.6|112946.6|112976.9|112951.9|112967.6|112942.6|17
1737618430000|2025-01-23 07:47:10|112973.1|112948.1|112948.9|112923.9|112973.1|112948.1|112947.4|112922.4|23
1737618440000|2025-01-23 07:47:20|112948.2|112923.2|112936.1|112911.1|112948.9|112923.9|112935.4|112910.4|26
1737618450000|2025-01-23 07:47:30|112935.5|112910.5|112931.5|112906.5|112940.2|112915.2|112930.1|112905.1|26
1737618460000|2025-01-23 07:47:40|112930.6|112905.6|112934.5|112909.5|112934.5|112909.5|112927.1|112902.1|20
1737618470000|2025-01-23 07:47:50|112936.3|112911.3|112932.7|112907.7|112939.9|112914.9|112930.2|112905.2|27
1737618480000|2025-01-23 07:48:00|112933.5|112908.5|112955|112905|112956.5|112922.5|112933.5|112905|18
1737618490000|2025-01-23 07:48:10|112956.5|112906.5|112972.6|112922.6|112972.6|112922.6|112955|112905|22
1737618500000|2025-01-23 07:48:20|112972.4|112922.4|112969|112919|112972.4|112922.4|112964.1|112914.1|11
1737618510000|2025-01-23 07:48:30|112969.2|112919.2|112966.4|112916.4|112969.2|112919.2|112966.4|112916.4|6
1737618520000|2025-01-23 07:48:40|112966.1|112916.1|112957.4|112907.4|112967.5|112917.5|112957.4|112907.4|18
1737618530000|2025-01-23 07:48:50|112958.5|112908.5|112963.6|112913.6|112963.6|112913.6|112958.5|112908.5|10
1737618540000|2025-01-23 07:49:00|112963.3|112913.3|112962.8|112912.8|112963.3|112913.3|112957.1|112907.1|16
1737618550000|2025-01-23 07:49:10|112962.2|112912.2|112952.9|112902.9|112963.2|112913.2|112950.4|112900.4|24
1737618560000|2025-01-23 07:49:20|112951.7|112901.7|112969.4|112919.4|112971.7|112921.7|112949|112899|19
1737618570000|2025-01-23 07:49:30|112969.5|112919.5|112970.4|112920.4|112970.6|112920.6|112969.5|112919.5|5
1737618580000|2025-01-23 07:49:40|112963|112913|112960.8|112910.8|112965.6|112915.6|112958.4|112908.4|22
1737618590000|2025-01-23 07:49:50|112959.6|112909.6|112964.1|112914.1|112964.1|112914.1|112959.6|112909.6|6
1737618600000|2025-01-23 07:50:00|112964.8|112914.8|112979.2|112929.2|112979.2|112929.2|112964.6|112914.6|24
1737618610000|2025-01-23 07:50:10|112978.1|112928.1|112969.5|112944.5|112978.1|112950.2|112967|112922.5|24
1737618620000|2025-01-23 07:50:20|112972.7|112947.7|112971.3|112946.3|112980.2|112955.2|112963.9|112938.9|29
1737618630000|2025-01-23 07:50:30|112972.1|112947.1|112975.2|112950.2|112975.2|112950.2|112964.4|112939.4|19
1737618640000|2025-01-23 07:50:40|112975.1|112950.1|112960|112935|112975.5|112950.5|112959.7|112934.7|29
1737618650000|2025-01-23 07:50:50|112960.1|112935.1|112963.7|112938.7|112964|112939|112958.4|112933.4|12
1737618660000|2025-01-23 07:51:00|112966.5|112941.5|112972.4|112947.4|112974.6|112949.6|112963.9|112938.9|21
1737618670000|2025-01-23 07:51:10|112973.2|112948.2|112973.7|112948.7|112975.3|112950.3|112970.3|112945.3|20
1737618680000|2025-01-23 07:51:20|112972.8|112947.8|112962.7|112937.7|112972.8|112947.8|112962.5|112937.5|18
1737618690000|2025-01-23 07:51:30|112962.6|112937.6|112967|112942|112967|112942|112961.8|112936.8|14
1737618700000|2025-01-23 07:51:40|112966.4|112941.4|112956.4|112931.4|112967|112942|112955.7|112930.7|20
1737618710000|2025-01-23 07:51:50|112956.7|112931.7|112950.9|112925.9|112959.8|112934.8|112950.9|112925.9|12
1737618720000|2025-01-23 07:52:00|112951.7|112926.7|112947.9|112922.9|112956.1|112931.1|112946.9|112921.9|27
1737618730000|2025-01-23 07:52:10|112947.1|112922.1|112940|112915|112953.6|112928.6|112940|112915|27
1737618740000|2025-01-23 07:52:20|112939.2|112914.2|112942.6|112917.6|112946.6|112921.6|112936.4|112911.4|22
1737618750000|2025-01-23 07:52:30|112941.8|112916.8|112936.1|112911.1|112945.9|112920.9|112933.8|112908.8|15
1737618760000|2025-01-23 07:52:40|112936.9|112911.9|112955.5|112930.5|112962.3|112937.3|112936.9|112911.9|37
1737618770000|2025-01-23 07:52:50|112955.6|112930.6|112956.5|112931.5|112960.2|112935.2|112952.9|112927.9|25
1737618780000|2025-01-23 07:53:00|112955.7|112930.7|112950.1|112925.1|112958.1|112933.1|112950.1|112925.1|21
1737618790000|2025-01-23 07:53:10|112952.2|112927.2|112949.7|112924.7|112952.8|112927.8|112949.6|112924.6|21
1737618800000|2025-01-23 07:53:20|112948.5|112923.5|112945.6|112920.6|112951.2|112926.2|112943.1|112918.1|20
1737618810000|2025-01-23 07:53:30|112945.5|112920.5|112940.1|112915.1|112945.5|112920.5|112940.1|112915.1|16
1737618820000|2025-01-23 07:53:40|112940.3|112915.3|112936.1|112911.1|112940.3|112915.3|112936.1|112911.1|17
1737618830000|2025-01-23 07:53:50|112936.6|112911.6|112923.9|112898.9|112940.6|112915.6|112923.9|112898.9|26
1737618840000|2025-01-23 07:54:00|112924.4|112899.4|112925.5|112900.5|112933.4|112908.4|112923.8|112898.8|25
1737618850000|2025-01-23 07:54:10|112926.1|112901.1|112931.5|112906.5|112931.5|112906.5|112922.2|112897.2|20
1737618860000|2025-01-23 07:54:20|112930.9|112905.9|112935.6|112910.6|112939|112914|112930.5|112905.5|20
1737618870000|2025-01-23 07:54:30|112935.1|112910.1|112925.2|112900.2|112936.6|112911.6|112923.4|112898.4|17
1737618880000|2025-01-23 07:54:40|112924.6|112899.6|112922|112897|112925.9|112900.9|112921.7|112896.7|19
1737618890000|2025-01-23 07:54:50|112921.2|112896.2|112930|112905|112930|112905|112921.2|112896.2|11
1737618900000|2025-01-23 07:55:00|112933.6|112908.6|112935|112910|112940.3|112915.3|112932.6|112907.6|23
1737618910000|2025-01-23 07:55:10|112936.3|112911.3|112946|112921|112955.2|112930.2|112936.3|112911.3|34
1737618920000|2025-01-23 07:55:20|112946.8|112921.8|112941.7|112916.7|112950.3|112925.3|112939.9|112914.9|36
1737618930000|2025-01-23 07:55:30|112943.6|112918.6|112943.5|112918.5|112947|112922|112939.4|112914.4|23
1737618940000|2025-01-23 07:55:40|112942|112917|112935.2|112910.2|112943.5|112918.5|112931.8|112906.8|31
1737618950000|2025-01-23 07:55:50|112934.4|112909.4|112941.8|112916.8|112944.9|112919.9|112934|112909|26
1737618960000|2025-01-23 07:56:00|112941|112916|112942.9|112917.9|112946.1|112921.1|112939.8|112914.8|19
1737618970000|2025-01-23 07:56:10|112943|112918|112944.8|112919.8|112945.8|112920.8|112942|112917|36
1737618980000|2025-01-23 07:56:20|112944|112919|112948|112923|112948|112923|112943.1|112918.1|19
1737618990000|2025-01-23 07:56:30|112948.6|112923.6|112962.5|112937.5|112964.1|112939.1|112947|112922|23
1737619000000|2025-01-23 07:56:40|112961|112936|112972.8|112947.8|112974|112949|112961|112936|23
1737619010000|2025-01-23 07:56:50|112973.6|112948.6|112961.6|112936.6|112973.6|112948.6|112959.8|112934.8|34
1737619020000|2025-01-23 07:57:00|112961.4|112936.4|112943.8|112918.8|112961.4|112936.4|112943.2|112918.2|31
1737619030000|2025-01-23 07:57:10|112943.1|112918.1|112947.3|112922.3|112947.7|112922.7|112937.1|112912.1|29
1737619040000|2025-01-23 07:57:20|112946.4|112921.4|112958.9|112933.9|112958.9|112933.9|112946.1|112921.1|12
1737619050000|2025-01-23 07:57:30|112957.7|112932.7|112960.3|112935.3|112964.2|112939.2|112956|112931|23
1737619060000|2025-01-23 07:57:40|112962.5|112937.5|112962.3|112937.3|112962.5|112937.5|112957.3|112932.3|18
1737619070000|2025-01-23 07:57:50|112962.4|112937.4|112956.8|112931.8|112963.3|112938.3|112952.1|112927.1|21
1737619080000|2025-01-23 07:58:00|112956.1|112931.1|112953.6|112928.6|112956.1|112931.1|112952.1|112927.1|10
1737619090000|2025-01-23 07:58:10|112955.1|112930.1|112949|112924|112957.8|112932.8|112946.4|112921.4|36
1737619100000|2025-01-23 07:58:20|112945.1|112920.1|112947.3|112922.3|112950.6|112925.6|112943.9|112918.9|63
1737619110000|2025-01-23 07:58:30|112947.2|112922.2|112959.9|112934.9|112959.9|112934.9|112947.2|112922.2|50
1737619120000|2025-01-23 07:58:40|112956.9|112931.9|112950.1|112925.1|112960|112935|112949.4|112924.4|64
1737619130000|2025-01-23 07:58:50|112951|112926|112952.9|112927.9|112958.3|112933.3|112950.5|112925.5|61
1737619140000|2025-01-23 07:59:00|112952.2|112927.2|112943.6|112918.6|112953.9|112928.9|112941.8|112916.8|53
1737619150000|2025-01-23 07:59:10|112942.3|112917.3|112934.3|112909.3|112942.4|112917.4|112932.8|112907.8|23
1737619160000|2025-01-23 07:59:20|112935|112910|112950.9|112925.9|112955.4|112930.4|112934.3|112909.3|31
1737619170000|2025-01-23 07:59:30|112950.8|112925.8|112953.9|112928.9|112957.4|112932.4|112945.2|112920.2|42
1737619180000|2025-01-23 07:59:40|112955.4|112930.4|112950.9|112925.9|112959.2|112934.2|112950.9|112925.9|21
1737619190000|2025-01-23 07:59:50|112951|112926|112966|112941|112968.5|112943.5|112951|112926|39
1737619200000|2025-01-23 08:00:00|112968.4|112943.4|112956.3|112931.3|112975.7|112950.7|112954|112929|42
1737619210000|2025-01-23 08:00:10|112958.4|112933.4|112959.7|112934.7|112969.3|112944.3|112958.4|112933.4|40
1737619220000|2025-01-23 08:00:20|112957.7|112932.7|112970.3|112945.3|112974.6|112949.6|112947.1|112922.1|50
1737619230000|2025-01-23 08:00:30|112970.8|112945.8|112958.6|112933.6|112972.2|112947.2|112956.2|112931.2|44
1737619240000|2025-01-23 08:00:40|112958|112933|112963.5|112938.5|112975.2|112943.6|112958|112922.8|36
1737619250000|2025-01-23 08:00:50|112963.8|112938.8|112966.1|112941.1|112966.6|112941.6|112963.8|112938.8|14
1737619260000|2025-01-23 08:01:00|112966.2|112941.2|112974.9|112949.9|112978.5|112953.5|112966.2|112941.2|45
1737619270000|2025-01-23 08:01:10|112975.8|112950.8|112986.6|112936.6|112993.6|112953.5|112975.8|112934.8|51
1737619280000|2025-01-23 08:01:20|112986.2|112936.2|112980.9|112930.9|112986.6|112936.6|112975.6|112925.6|50
1737619290000|2025-01-23 08:01:30|112980.7|112930.7|112983.2|112933.2|112986.6|112936.6|112975.9|112925.9|44
1737619300000|2025-01-23 08:01:40|112982.9|112932.9|113008|112958|113008.5|112958.5|112982.9|112932.9|48
1737619310000|2025-01-23 08:01:50|113007.6|112957.6|113022.9|112972.9|113025.8|112975.8|113007.6|112957.6|54
1737619320000|2025-01-23 08:02:00|113023|112973|113022.2|112972.2|113030.5|112980.5|113020.4|112970.4|20
1737619330000|2025-01-23 08:02:10|113022.4|112972.4|113021.7|112996.7|113022.4|112996.7|113007.7|112969.8|34
1737619340000|2025-01-23 08:02:20|113021.3|112996.3|113030|113005|113030|113005|113021.3|112996.3|31
1737619350000|2025-01-23 08:02:30|113030.1|113005.1|113045.7|112995.7|113047.3|113005.6|113029.4|112984|28
1737619360000|2025-01-23 08:02:40|113041.3|112991.3|113039.5|112989.5|113042.2|112992.2|113035.1|112985.1|33
1737619370000|2025-01-23 08:02:50|113039.9|112989.9|113039.6|112989.6|113039.9|112989.9|113039.6|112989.6|6
1737619380000|2025-01-23 08:03:00|113039.7|112989.7|113026.7|112976.7|113049.7|112999.7|113025.4|112975.4|42
1737619390000|2025-01-23 08:03:10|113026.9|112976.9|113021.6|112971.6|113027.2|112977.2|113021.2|112971.2|22
1737619400000|2025-01-23 08:03:20|113023.5|112973.5|113030|112980|113030|112980|113018.6|112968.6|35
1737619410000|2025-01-23 08:03:30|113030.9|112980.9|113037.3|112987.3|113037.6|112987.6|113030.8|112980.8|18
1737619420000|2025-01-23 08:03:40|113036.7|112986.7|113033.7|112983.7|113042|112992|113033.7|112983.7|26
1737619430000|2025-01-23 08:03:50|113032.3|112982.3|113020.8|112970.8|113032.3|112982.3|113020.1|112970.1|31
1737619440000|2025-01-23 08:04:00|113022|112972|113022.2|112972.2|113022.6|112972.6|113018.2|112968.2|24
1737619450000|2025-01-23 08:04:10|113022.3|112972.3|113025.3|112975.3|113031|112981|113020.6|112970.6|28
1737619460000|2025-01-23 08:04:20|113026.7|112976.7|113027|112977|113031.2|112981.2|113026|112976|16
1737619470000|2025-01-23 08:04:30|113027.1|112977.1|113017.9|112967.9|113028.7|112978.7|113010.2|112960.2|39
1737619480000|2025-01-23 08:04:40|113014.7|112964.7|113008.1|112958.1|113014.8|112964.8|113005.7|112955.7|33
1737619490000|2025-01-23 08:04:50|113008.3|112958.3|113011|112961|113011|112961|113005.5|112955.5|33
1737619500000|2025-01-23 08:05:00|113009.6|112959.6|112999.1|112974.1|113011.2|112979|112993.8|112956.2|38
1737619510000|2025-01-23 08:05:10|112998.5|112973.5|112999.7|112974.7|113001.3|112976.3|112996.6|112971.6|14
1737619520000|2025-01-23 08:05:20|113000.3|112975.3|112998.4|112973.4|113001.8|112976.8|112997.3|112972.3|13
1737619530000|2025-01-23 08:05:30|112997.3|112972.3|112997.2|112972.2|113002|112977|112997.2|112972.2|16
1737619540000|2025-01-23 08:05:40|112997.8|112972.8|113009.9|112959.9|113018.5|112985.2|112997.2|112959.9|38
1737619550000|2025-01-23 08:05:50|113010.5|112960.5|113009.5|112959.5|113017.4|112967.4|113009.1|112959.1|20
1737619560000|2025-01-23 08:06:00|113010.2|112960.2|113003.8|112953.8|113012.3|112962.3|113003.8|112953.8|14
1737619570000|2025-01-23 08:06:10|113003.4|112953.4|112990.5|112940.5|113003.4|112953.4|112990.5|112940.5|19
1737619580000|2025-01-23 08:06:20|112992|112942|112943.9|112918.9|112992|112952|112943.9|112918.9|45
1737619590000|2025-01-23 08:06:30|112944.5|112919.5|112946.4|112921.4|112946.8|112921.8|112942.8|112917.8|29
1737619600000|2025-01-23 08:06:40|112944.1|112919.1|112939|112889|112956.3|112921.6|112939|112889|57
1737619610000|2025-01-23 08:06:50|112939.3|112889.3|112929.5|112879.5|112945|112895|112928.4|112878.4|35
1737619620000|2025-01-23 08:07:00|112929.4|112879.4|112914.5|112889.5|112930.4|112891.4|112912.6|112872.1|45
1737619630000|2025-01-23 08:07:10|112914.2|112889.2|112942.5|112917.5|112942.5|112917.5|112914.2|112889.2|26
1737619640000|2025-01-23 08:07:20|112941.1|112916.1|112944.6|112919.6|112944.6|112919.6|112940.2|112915.2|12
1737619650000|2025-01-23 08:07:30|112945|112920|112954.2|112929.2|112954.4|112929.4|112944.6|112919.6|11
1737619660000|2025-01-23 08:07:40|112954.1|112929.1|112937.9|112912.9|112954.3|112929.3|112937.8|112912.8|16
1737619670000|2025-01-23 08:07:50|112939.1|112914.1|112935.7|112910.7|112939.1|112914.1|112935.7|112910.7|13
1737619680000|2025-01-23 08:08:00|112935.8|112910.8|112929|112904|112938.6|112913.6|112929|112904|16
1737619690000|2025-01-23 08:08:10|112930.5|112905.5|112931.7|112906.7|112934|112909|112928.3|112903.3|21
1737619700000|2025-01-23 08:08:20|112931.6|112906.6|112932.4|112907.4|112936.3|112911.3|112930.5|112905.5|11
1737619710000|2025-01-23 08:08:30|112931.7|112906.7|112952.1|112927.1|112952.1|112927.1|112930.9|112905.9|29
1737619720000|2025-01-23 08:08:40|112952.2|112927.2|112943.9|112918.9|112952.5|112927.5|112943.8|112918.8|14
1737619730000|2025-01-23 08:08:50|112941.3|112916.3|112946.9|112921.9|112947.5|112922.5|112936.1|112911.1|22
1737619740000|2025-01-23 08:09:00|112945.8|112920.8|112954.2|112929.2|112954.2|112929.2|112943.5|112918.5|26
1737619750000|2025-01-23 08:09:10|112954.3|112929.3|112940.6|112915.6|112954.9|112929.9|112940.6|112915.6|25
1737619760000|2025-01-23 08:09:20|112941.7|112916.7|112943.3|112918.3|112943.3|112918.3|112939.2|112914.2|18
1737619770000|2025-01-23 08:09:30|112943.4|112918.4|112945.4|112920.4|112949.9|112924.9|112936.9|112911.9|30
1737619780000|2025-01-23 08:09:40|112945.6|112920.6|112950.4|112900.4|112957.4|112920.9|112944.4|112896.6|20
1737619790000|2025-01-23 08:09:50|112951.2|112901.2|112939.4|112914.4|112951.2|112914.4|112937.9|112891.2|38
1737619800000|2025-01-23 08:10:00|112940.7|112915.7|112940.8|112915.8|112951|112926|112940.2|112915.2|31
1737619810000|2025-01-23 08:10:10|112939.4|112914.4|112935.1|112910.1|112939.5|112914.5|112934.2|112909.2|23
1737619820000|2025-01-23 08:10:20|112938|112913|112934.9|112909.9|112938|112913|112934|112909|13
1737619830000|2025-01-23 08:10:30|112934.8|112909.8|112942.8|112917.8|112945.4|112920.4|112934.8|112909.8|10
1737619840000|2025-01-23 08:10:40|112942.7|112917.7|112934|112909|112943.6|112918.6|112927.4|112902.4|22
1737619850000|2025-01-23 08:10:50|112934.1|112909.1|112937.4|112912.4|112942.7|112917.7|112933.7|112908.7|20
1737619860000|2025-01-23 08:11:00|112936.2|112911.2|112929.9|112904.9|112936.2|112911.2|112929.3|112904.3|18
1737619870000|2025-01-23 08:11:10|112930.1|112905.1|112928.3|112903.3|112930.2|112905.2|112928.3|112903.3|6
1737619880000|2025-01-23 08:11:20|112927|112902|112923.4|112898.4|112928.5|112903.5|112921|112896|14
1737619890000|2025-01-23 08:11:30|112924.4|112899.4|112940.4|112915.4|112941|112916|112924.4|112899.4|21
1737619900000|2025-01-23 08:11:40|112939.4|112914.4|112921|112896|112939.4|112914.4|112916|112891|32
1737619910000|2025-01-23 08:11:50|112921.3|112896.3|112920.2|112895.2|112921.6|112896.6|112911.9|112886.9|26
1737619920000|2025-01-23 08:12:00|112918.5|112893.5|112925.7|112900.7|112925.7|112900.7|112917.9|112892.9|21
1737619930000|2025-01-23 08:12:10|112924.9|112899.9|112939.1|112914.1|112940.4|112915.4|112921.3|112896.3|35
1737619940000|2025-01-23 08:12:20|112939.7|112914.7|112953.5|112928.5|112953.5|112928.5|112934.9|112909.9|26
1737619950000|2025-01-23 08:12:30|112954.3|112929.3|112949.8|112924.8|112961|112936|112949|112924|20
1737619960000|2025-01-23 08:12:40|112951.8|112926.8|112924.7|112899.7|112952|112927|112924.7|112899.7|29
1737619970000|2025-01-23 08:12:50|112924.1|112899.1|112927.5|112902.5|112931.5|112906.5|112924.1|112899.1|12
1737619980000|2025-01-23 08:13:00|112929.4|112904.4|112936|112911|112936.1|112911.1|112928.5|112903.5|25
1737619990000|2025-01-23 08:13:10|112934|112909|112924.7|112899.7|112934.6|112909.6|112924.1|112899.1|31
1737620000000|2025-01-23 08:13:20|112924.4|112899.4|112920.1|112895.1|112926.9|112901.9|112919.1|112894.1|34
1737620010000|2025-01-23 08:13:30|112919.2|112894.2|112914.4|112889.4|112919.2|112894.2|112910.1|112885.1|21
1737620020000|2025-01-23 08:13:40|112913.4|112888.4|112916.9|112891.9|112919.8|112894.8|112913.1|112888.1|25
1737620030000|2025-01-23 08:13:50|112917.6|112892.6|112912.2|112887.2|112918.4|112893.4|112908.7|112883.7|16
1737620040000|2025-01-23 08:14:00|112912|112887|112891.7|112866.7|112912|112887|112890.1|112865.1|32
1737620050000|2025-01-23 08:14:10|112892.6|112867.6|112896.9|112871.9|112896.9|112871.9|112892.6|112867.6|15
1737620060000|2025-01-23 08:14:20|112896.1|112871.1|112901|112876|112902.8|112877.8|112894.9|112869.9|26
1737620070000|2025-01-23 08:14:30|112900.3|112875.3|112882.4|112857.4|112900.3|112875.3|112882.4|112857.4|19
1737620080000|2025-01-23 08:14:40|112882.2|112857.2|112897.1|112872.1|112897.1|112872.1|112882.2|112857.2|26
1737620090000|2025-01-23 08:14:50|112897.4|112872.4|112887.9|112862.9|112900.2|112875.2|112887.9|112862.9|24
1737620100000|2025-01-23 08:15:00|112888.2|112863.2|112891.1|112866.1|112893.6|112868.6|112887.3|112862.3|11
1737620110000|2025-01-23 08:15:10|112891|112866|112889.5|112864.5|112891.4|112866.4|112885.3|112860.3|20
1737620120000|2025-01-23 08:15:20|112888.3|112863.3|112895.9|112870.9|112898.7|112873.7|112888.3|112863.3|23
1737620130000|2025-01-23 08:15:30|112895.4|112870.4|112900.3|112875.3|112900.3|112875.3|112894.9|112869.9|20
1737620140000|2025-01-23 08:15:40|112898.6|112873.6|112895|112870|112898.6|112873.6|112894.5|112869.5|16
1737620150000|2025-01-23 08:15:50|112894.7|112869.7|112900.5|112875.5|112901.5|112876.5|112894.5|112869.5|17
1737620160000|2025-01-23 08:16:00|112901.3|112876.3|112898.3|112873.3|112901.9|112876.9|112898.3|112873.3|9
1737620170000|2025-01-23 08:16:10|112899.2|112874.2|112900.5|112875.5|112901.8|112876.8|112898|112873|17
1737620180000|2025-01-23 08:16:20|112901.5|112876.5|112901.8|112876.8|112903|112878|112901.5|112876.5|13
1737620190000|2025-01-23 08:16:30|112901.7|112876.7|112893.9|112868.9|112901.7|112876.7|112888.3|112863.3|34
1737620200000|2025-01-23 08:16:40|112893.1|112868.1|112897.9|112872.9|112899.9|112874.9|112893.1|112868.1|18
1737620210000|2025-01-23 08:16:50|112897.5|112872.5|112897.1|112872.1|112898.6|112873.6|112894.6|112869.6|17
1737620220000|2025-01-23 08:17:00|112898.1|112873.1|112895.8|112870.8|112900.3|112875.3|112895.8|112870.8|15
1737620230000|2025-01-23 08:17:10|112894.7|112869.7|112898.8|112873.8|112898.8|112873.8|112889.5|112864.5|21
1737620240000|2025-01-23 08:17:20|112898|112873|112899.1|112874.1|112899.1|112874.1|112894.3|112869.3|20
1737620250000|2025-01-23 08:17:30|112898.4|112873.4|112895.9|112870.9|112898.4|112873.4|112894.5|112869.5|11
1737620260000|2025-01-23 08:17:40|112896.3|112871.3|112898.9|112873.9|112900.8|112875.8|112894.5|112869.5|12
1737620270000|2025-01-23 08:17:50|112897.1|112872.1|112891.7|112866.7|112897.1|112872.1|112889.2|112864.2|19
1737620280000|2025-01-23 08:18:00|112890.9|112865.9|112872.3|112847.3|112890.9|112865.9|112871.2|112846.2|13
1737620290000|2025-01-23 08:18:10|112872.7|112847.7|112862.4|112837.4|112878.5|112853.5|112861.3|112836.3|23
1737620300000|2025-01-23 08:18:20|112860.7|112835.7|112881.7|112856.7|112881.7|112856.7|112858.2|112833.2|17
1737620310000|2025-01-23 08:18:30|112880.9|112855.9|112878.7|112853.7|112881|112856|112877.7|112852.7|21
1737620320000|2025-01-23 08:18:40|112878.9|112853.9|112878|112853|112879|112854|112877.5|112852.5|12
1737620330000|2025-01-23 08:18:50|112878.1|112853.1|112870.7|112845.7|112879.8|112854.8|112870.7|112845.7|19
1737620340000|2025-01-23 08:19:00|112871.6|112846.6|112864.5|112839.5|112871.6|112846.6|112859.9|112834.9|22
1737620350000|2025-01-23 08:19:10|112863.6|112838.6|112875.6|112850.6|112876.9|112851.9|112862.3|112837.3|28
1737620360000|2025-01-23 08:19:20|112875|112850|112879.2|112854.2|112882.6|112857.6|112873.5|112848.5|25
1737620370000|2025-01-23 08:19:30|112879.3|112854.3|112879.5|112854.5|112881.2|112856.2|112879.3|112854.3|6
1737620380000|2025-01-23 08:19:40|112877.6|112852.6|112879.7|112854.7|112879.7|112854.7|112875.8|112850.8|21
1737620390000|2025-01-23 08:19:50|112880.5|112855.5|112886.3|112861.3|112887.2|112862.2|112879|112854|17
1737620400000|2025-01-23 08:20:00|112887.9|112862.9|112902.2|112877.2|112903.9|112878.9|112887.9|112862.9|28
1737620410000|2025-01-23 08:20:10|112903.1|112878.1|112903.5|112878.5|112907.3|112882.3|112902.7|112877.7|19
1737620420000|2025-01-23 08:20:20|112903.7|112878.7|112906.5|112881.5|112906.5|112881.5|112903|112878|19
1737620430000|2025-01-23 08:20:30|112907.2|112882.2|112918.8|112893.8|112918.8|112893.8|112907.2|112882.2|24
1737620440000|2025-01-23 08:20:40|112918.2|112893.2|112924.9|112899.9|112924.9|112899.9|112916.3|112891.3|14
1737620450000|2025-01-23 08:20:50|112925.1|112900.1|112914.9|112889.9|112925.3|112900.3|112909.5|112884.5|26
1737620460000|2025-01-23 08:21:00|112915.1|112890.1|112918|112893|112918.4|112893.4|112915|112890|24
1737620470000|2025-01-23 08:21:10|112917.9|112892.9|112918.5|112893.5|112918.6|112893.6|112911.1|112886.1|23
1737620480000|2025-01-23 08:21:20|112921.6|112896.6|112920.9|112895.9|112925.2|112900.2|112920.9|112895.9|15
1737620490000|2025-01-23 08:21:30|112920.1|112895.1|112918|112893|112920.5|112895.5|112918|112893|9
1737620500000|2025-01-23 08:21:40|112915.9|112890.9|112917.8|112892.8|112917.9|112892.9|112915.9|112890.9|8
1737620510000|2025-01-23 08:21:50|112917.5|112892.5|112916.6|112891.6|112917.5|112892.5|112914.4|112889.4|11
1737620520000|2025-01-23 08:22:00|112915.6|112890.6|112923.3|112898.3|112923.6|112898.6|112915.4|112890.4|22
1737620530000|2025-01-23 08:22:10|112922.4|112897.4|112920.1|112895.1|112922.4|112897.4|112915.3|112890.3|15
1737620540000|2025-01-23 08:22:20|112919.3|112894.3|112919.5|112894.5|112919.5|112894.5|112912.6|112887.6|17
1737620550000|2025-01-23 08:22:30|112919.9|112894.9|112916.6|112891.6|112921.5|112896.5|112915.6|112890.6|26
1737620560000|2025-01-23 08:22:40|112917.3|112892.3|112924.8|112899.8|112924.8|112899.8|112916.1|112891.1|12
1737620570000|2025-01-23 08:22:50|112926.6|112901.6|112933.7|112908.7|112934.8|112909.8|112923.8|112898.8|24
1737620580000|2025-01-23 08:23:00|112934.7|112909.7|112933.7|112908.7|112936.9|112911.9|112927.1|112902.1|30
1737620590000|2025-01-23 08:23:10|112934.3|112909.3|112939.8|112914.8|112941|112916|112934.3|112909.3|17
1737620600000|2025-01-23 08:23:20|112941|112916|112937.6|112912.6|112941|112916|112933.8|112908.8|15
1737620610000|2025-01-23 08:23:30|112939|112914|112927.8|112902.8|112939|112914|112927.3|112902.3|18
1737620620000|2025-01-23 08:23:40|112927.1|112902.1|112931.4|112906.4|112931.8|112906.8|112927.1|112902.1|15
1737620630000|2025-01-23 08:23:50|112931.2|112906.2|112929.7|112904.7|112931.2|112906.2|112925.8|112900.8|42
1737620640000|2025-01-23 08:24:00|112928.9|112903.9|112934.3|112909.3|112934.3|112909.3|112921.4|112896.4|33
1737620650000|2025-01-23 08:24:10|112934.5|112909.5|112934.1|112909.1|112938.6|112913.6|112932.1|112907.1|33
1737620660000|2025-01-23 08:24:20|112933.4|112908.4|112927.7|112902.7|112934.4|112909.4|112924.8|112899.8|31
1737620670000|2025-01-23 08:24:30|112927.6|112902.6|112934|112909|112934|112909|112927.6|112902.6|16
1737620680000|2025-01-23 08:24:40|112933.1|112908.1|112931.1|112906.1|112933.1|112908.1|112925.2|112900.2|29
1737620690000|2025-01-23 08:24:50|112932|112907|112927.1|112902.1|112933.9|112908.9|112927.1|112902.1|20
1737620700000|2025-01-23 08:25:00|112926.4|112901.4|112927.8|112902.8|112929.6|112904.6|112923.1|112898.1|24
1737620710000|2025-01-23 08:25:10|112933.1|112908.1|112947.2|112897.2|112948|112909.5|112931.4|112896.3|15
1737620720000|2025-01-23 08:25:20|112947.9|112897.9|112970|112920|112973.4|112923.4|112947.9|112897.9|32
1737620730000|2025-01-23 08:25:30|112969.2|112919.2|112970.5|112920.5|112973|112923|112969.2|112919.2|17
1737620740000|2025-01-23 08:25:40|112970.1|112920.1|112969.5|112919.5|112970.9|112920.9|112967.9|112917.9|14
1737620750000|2025-01-23 08:25:50|112970.6|112920.6|112983.1|112933.1|112983.1|112933.1|112969.5|112919.5|20
1737620760000|2025-01-23 08:26:00|112983.6|112933.6|112975.5|112925.5|112985.7|112935.7|112974.7|112924.7|18
1737620770000|2025-01-23 08:26:10|112976.8|112926.8|112979.8|112929.8|112981.5|112931.5|112975.8|112925.8|23
1737620780000|2025-01-23 08:26:20|112980.1|112930.1|112988.1|112938.1|112988.8|112938.8|112979.5|112929.5|26
1737620790000|2025-01-23 08:26:30|112988.9|112938.9|112981.8|112931.8|112989.4|112939.4|112981.8|112931.8|12
1737620800000|2025-01-23 08:26:40|112980.7|112930.7|112989.4|112939.4|112991.3|112941.3|112978.4|112928.4|22
1737620810000|2025-01-23 08:26:50|112987.4|112937.4|112986.6|112936.6|112991.1|112941.1|112986.6|112936.6|23
1737620820000|2025-01-23 08:27:00|112984.4|112934.4|112985.4|112935.4|112987.3|112937.3|112980.2|112930.2|16
1737620830000|2025-01-23 08:27:10|112985.3|112935.3|112977.6|112927.6|112985.3|112935.3|112974.9|112924.9|20
1737620840000|2025-01-23 08:27:20|112977|112927|112975.2|112925.2|112983.2|112933.2|112973.4|112923.4|20
1737620850000|2025-01-23 08:27:30|112974|112924|112972.6|112922.6|112974|112924|112957.3|112907.3|14
1737620860000|2025-01-23 08:27:40|112972.1|112922.1|112970.5|112920.5|112973.3|112923.3|112968|112918|29
1737620870000|2025-01-23 08:27:50|112970.6|112920.6|112985.9|112935.9|112989.2|112939.2|112970.5|112920.5|30
1737620880000|2025-01-23 08:28:00|112983.6|112933.6|112994.6|112944.6|112995.3|112945.3|112983.6|112933.6|23
1737620890000|2025-01-23 08:28:10|112995.1|112945.1|112993.6|112943.6|112998.2|112948.2|112989.3|112939.3|47
1737620900000|2025-01-23 08:28:20|112991.9|112941.9|113006.2|112956.2|113011.7|112961.7|112991.2|112941.2|47
1737620910000|2025-01-23 08:28:30|113007.8|112957.8|113000|112950|113016.1|112966.1|112998.7|112948.7|51
1737620920000|2025-01-23 08:28:40|113002.2|112952.2|113006.5|112956.5|113008.6|112958.6|112997.9|112947.9|65
1737620930000|2025-01-23 08:28:50|113007.6|112957.6|113000|112950|113007.6|112957.6|112996.1|112946.1|66
1737620940000|2025-01-23 08:29:00|113000.1|112950.1|113000.5|112950.5|113008.5|112958.5|112996.7|112946.7|48
1737620950000|2025-01-23 08:29:10|112999.4|112949.4|112982.1|112932.1|113001.9|112951.9|112981.9|112931.9|49
1737620960000|2025-01-23 08:29:20|112982.9|112932.9|112983|112933|112983.1|112933.1|112976.8|112926.8|49
1737620970000|2025-01-23 08:29:30|112983.6|112933.6|113007.4|112957.4|113007.4|112960.6|112974.7|112933.1|59
1737620980000|2025-01-23 08:29:40|113005.8|112955.8|113007.3|112957.3|113007.9|112957.9|113003.1|112953.1|57
1737620990000|2025-01-23 08:29:50|113008.1|112958.1|113003.5|112953.5|113009|112959|113002.1|112952.1|52
1737621000000|2025-01-23 08:30:00|113002.4|112952.4|113009.8|112959.8|113009.8|112959.8|113002|112952|12
1737621010000|2025-01-23 08:30:10|113008.4|112958.4|112992.4|112967.4|113008.4|112970.1|112992.4|112952.5|20
1737621020000|2025-01-23 08:30:20|112992.7|112967.7|112981.5|112956.5|112992.7|112967.7|112981.5|112956.5|27
1737621030000|2025-01-23 08:30:30|112981.4|112956.4|112980.7|112955.7|112988.6|112963.6|112977.5|112952.5|32
1737621040000|2025-01-23 08:30:40|112983.2|112958.2|112976.9|112951.9|112983.6|112958.6|112974.9|112949.9|21
1737621050000|2025-01-23 08:30:50|112976.1|112951.1|112977.8|112952.8|112982.6|112957.6|112969.2|112944.2|31
1737621060000|2025-01-23 08:31:00|112978.2|112953.2|112981.5|112956.5|112983.3|112958.3|112978.1|112953.1|13
1737621070000|2025-01-23 08:31:10|112982|112957|112986.6|112961.6|112989|112964|112982|112957|11
1737621080000|2025-01-23 08:31:20|112986.1|112961.1|112995.3|112970.3|112995.7|112970.7|112984.5|112959.5|15
1737621090000|2025-01-23 08:31:30|112994.2|112969.2|112997.7|112972.7|112998.3|112973.3|112994.2|112969.2|18
1737621100000|2025-01-23 08:31:40|112996.4|112971.4|113000.5|112975.5|113000.7|112975.7|112994.5|112969.5|12
1737621110000|2025-01-23 08:31:50|113000.4|112975.4|113011.1|112986.1|113012.8|112987.8|113000.4|112975.4|27
1737621120000|2025-01-23 08:32:00|113010.3|112985.3|113008|112983|113010.7|112985.7|113007.9|112982.9|19
1737621130000|2025-01-23 08:32:10|113007.9|112982.9|113021.1|112996.1|113027.4|113002.4|113006.3|112981.3|42
1737621140000|2025-01-23 08:32:20|113019.2|112994.2|113019.1|112994.1|113020.8|112995.8|113014.3|112989.3|32
1737621150000|2025-01-23 08:32:30|113019.2|112994.2|113014.5|112989.5|113021.4|112996.4|113009|112984|37
1737621160000|2025-01-23 08:32:40|113015.4|112990.4|113017.1|112992.1|113019.4|112994.4|113009|112984|37
1737621170000|2025-01-23 08:32:50|113018.1|112993.1|113000.7|112975.7|113018.7|112993.7|112996.2|112971.2|29
1737621180000|2025-01-23 08:33:00|113001.4|112976.4|113020.9|112970.9|113022.5|112988.8|113001.4|112968.6|39
1737621190000|2025-01-23 08:33:10|113020.3|112970.3|113028.8|112978.8|113032.4|112982.4|113020.1|112970.1|28
1737621200000|2025-01-23 08:33:20|113029.7|112979.7|113030.8|112980.8|113033.8|112983.8|113028.1|112978.1|35
1737621210000|2025-01-23 08:33:30|113032.6|112982.6|113042.3|112992.3|113043|112993|113028.2|112978.2|51
1737621220000|2025-01-23 08:33:40|113042|112992|113047.9|112997.9|113048|112998|113040.3|112990.3|42
1737621230000|2025-01-23 08:33:50|113046.9|112996.9|113047|112997|113047.2|112997.2|113043.1|112993.1|40
1737621240000|2025-01-23 08:34:00|113047.2|112997.2|113047.8|112997.8|113050.5|113000.5|113040.8|112990.8|52
1737621250000|2025-01-23 08:34:10|113048.3|112998.3|113060.2|113010.2|113065.5|113015.5|113047.6|112997.6|37
1737621260000|2025-01-23 08:34:20|113060.4|113010.4|113064.5|113014.5|113065.5|113015.5|113055|113005|32
1737621270000|2025-01-23 08:34:30|113063.3|113013.3|113049.8|112999.8|113063.3|113013.3|113049.8|112999.8|41
1737621280000|2025-01-23 08:34:40|113049.4|112999.4|113035.6|113010.6|113051.2|113017.7|113034.5|112997.6|57
1737621290000|2025-01-23 08:34:50|113034.3|113009.3|113045.1|113020.1|113046.4|113021.4|113034.3|113009.3|60
1737621300000|2025-01-23 08:35:00|113046.5|113021.5|113043.6|113018.6|113046.5|113021.5|113039.3|113014.3|30
1737621310000|2025-01-23 08:35:10|113043.9|113018.9|113049.2|113024.2|113049.6|113024.6|113042.3|113017.3|36
1737621320000|2025-01-23 08:35:20|113049|113024|113048.5|113023.5|113050.1|113025.1|113046.4|113021.4|34
1737621330000|2025-01-23 08:35:30|113047.4|113022.4|113042.2|113017.2|113051.7|113026.7|113042.2|113017.2|22
1737621340000|2025-01-23 08:35:40|113043.2|113018.2|113037|113012|113049.8|113024.8|113037|113012|28
1737621350000|2025-01-23 08:35:50|113038.4|113013.4|113042|113017|113043.3|113018.3|113034.9|113009.9|26
1737621360000|2025-01-23 08:36:00|113042.3|113017.3|113036.9|113011.9|113042.3|113017.3|113032.3|113007.3|24
1737621370000|2025-01-23 08:36:10|113036.7|113011.7|113028|113003|113037.2|113012.2|113027|113002|34
1737621380000|2025-01-23 08:36:20|113027|113002|113037.2|113012.2|113038.7|113013.7|113027|113002|20
1737621390000|2025-01-23 08:36:30|113030.7|113005.7|113041.7|113016.7|113042.2|113017.2|113023.6|112998.6|28
1737621400000|2025-01-23 08:36:40|113042.6|113017.6|113053.8|113028.8|113054.4|113029.4|113041.2|113016.2|29
1737621410000|2025-01-23 08:36:50|113053.9|113028.9|113050|113025|113053.9|113028.9|113048.1|113023.1|37
1737621420000|2025-01-23 08:37:00|113047.1|113022.1|113046.7|113021.7|113052.7|113027.7|113043|113018|39
1737621430000|2025-01-23 08:37:10|113046.8|113021.8|113055.4|113030.4|113055.5|113030.5|113044.5|113019.5|35
1737621440000|2025-01-23 08:37:20|113056.9|113031.9|113061.5|113036.5|113061.5|113036.5|113056.9|113031.9|15
1737621450000|2025-01-23 08:37:30|113061|113036|113060.5|113035.5|113063.6|113038.6|113058.8|113033.8|14
1737621460000|2025-01-23 08:37:40|113059.8|113034.8|113065.3|113040.3|113075|113040.3|113054.1|113021.3|33
1737621470000|2025-01-23 08:37:50|113066.1|113041.1|113062.1|113037.1|113066.8|113041.8|113060.8|113035.8|37
1737621480000|2025-01-23 08:38:00|113060.8|113035.8|113057.9|113032.9|113063.1|113038.1|113056.9|113031.9|25
1737621490000|2025-01-23 08:38:10|113056.6|113031.6|113060.4|113035.4|113061.7|113036.7|113055.7|113030.7|26
1737621500000|2025-01-23 08:38:20|113058.4|113033.4|113054.2|113029.2|113060.4|113035.4|113048.9|113023.9|26
1737621510000|2025-01-23 08:38:30|113055.1|113030.1|113052.9|113027.9|113055.7|113030.7|113052.9|113027.9|17
1737621520000|2025-01-23 08:38:40|113052.2|113027.2|113037.8|113012.8|113053|113028|113037.8|113012.8|21
1737621530000|2025-01-23 08:38:50|113037.9|113012.9|113039.6|113014.6|113041.5|113016.5|113034.7|113009.7|20
1737621540000|2025-01-23 08:39:00|113040.5|113015.5|113055.6|113030.6|113056.3|113031.3|113040.5|113015.5|21
1737621550000|2025-01-23 08:39:10|113056.5|113031.5|113056.4|113031.4|113056.9|113031.9|113052|113027|22
1737621560000|2025-01-23 08:39:20|113056|113031|113063.5|113038.5|113065.9|113040.9|113056|113031|40
1737621570000|2025-01-23 08:39:30|113064.2|113039.2|113060.4|113035.4|113064.4|113039.4|113060.1|113035.1|39
1737621580000|2025-01-23 08:39:40|113061.3|113036.3|113068|113043|113069.1|113044.1|113061.3|113036.3|57
1737621590000|2025-01-23 08:39:50|113067.4|113042.4|113057.5|113032.5|113067.9|113042.9|113054|113029|33
1737621600000|2025-01-23 08:40:00|113058.5|113033.5|113055.3|113030.3|113064.8|113039.8|113054.3|113029.3|40
1737621610000|2025-01-23 08:40:10|113055.8|113030.8|113053.3|113028.3|113055.8|113030.8|113050.7|113025.7|20
1737621620000|2025-01-23 08:40:20|113054.2|113029.2|113050.1|113025.1|113054.3|113029.3|113038.3|113013.3|32
1737621630000|2025-01-23 08:40:30|113051|113026|113054.6|113029.6|113057.8|113032.8|113050.6|113025.6|29
1737621640000|2025-01-23 08:40:40|113055.1|113030.1|113048.9|113023.9|113055.9|113030.9|113048.3|113023.3|15
1737621650000|2025-01-23 08:40:50|113049.5|113024.5|113048.8|113023.8|113050.2|113025.2|113048.3|113023.3|13
1737621660000|2025-01-23 08:41:00|113050.5|113025.5|113038.1|113013.1|113050.5|113025.5|113036.4|113011.4|18
1737621670000|2025-01-23 08:41:10|113036.5|113011.5|113039.4|113014.4|113039.8|113014.8|113035.1|113010.1|29
1737621680000|2025-01-23 08:41:20|113040.1|113015.1|113041.5|113016.5|113050.2|113025.2|113037.1|113012.1|35
1737621690000|2025-01-23 08:41:30|113040.8|113015.8|113039.9|113014.9|113043.5|113018.5|113036.8|113011.8|26
1737621700000|2025-01-23 08:41:40|113039.4|113014.4|113041.2|113016.2|113041.6|113016.6|113037.3|113012.3|23
1737621710000|2025-01-23 08:41:50|113040.7|113015.7|113034|113009|113042.9|113017.9|113034|113009|27
1737621720000|2025-01-23 08:42:00|113033.3|113008.3|113036.4|113011.4|113036.4|113011.4|113033.3|113008.3|7
1737621730000|2025-01-23 08:42:10|113034.8|113009.8|113037.5|113012.5|113037.6|113012.6|113034.8|113009.8|8
1737621740000|2025-01-23 08:42:20|113037.2|113012.2|113033.8|113008.8|113037.2|113012.2|113025.3|113000.3|20
1737621750000|2025-01-23 08:42:30|113033.9|113008.9|113040.7|113015.7|113040.7|113015.7|113029.5|113004.5|18
1737621760000|2025-01-23 08:42:40|113040.4|113015.4|113030.8|113005.8|113041.2|113016.2|113029.7|113004.7|16
1737621770000|2025-01-23 08:42:50|113031|113006|113034.8|113009.8|113038.4|113013.4|113027|113002|23
1737621780000|2025-01-23 08:43:00|113034.9|113009.9|113035.8|113010.8|113037.6|113012.6|113031|113006|24
1737621790000|2025-01-23 08:43:10|113035.3|113010.3|113031|113006|113035.3|113010.3|113030.4|113005.4|15
1737621800000|2025-01-23 08:43:20|113030.4|113005.4|113030.3|113005.3|113031.5|113006.5|113030.3|113005.3|11
1737621810000|2025-01-23 08:43:30|113030.1|113005.1|113046.8|113021.8|113051.8|113026.8|113030.1|113005.1|29
1737621820000|2025-01-23 08:43:40|113047|113022|113049.4|113024.4|113049.9|113024.9|113047|113022|7
1737621830000|2025-01-23 08:43:50|113049.7|113024.7|113064.8|113039.8|113068.5|113043.5|113049.3|113024.3|38
1737621840000|2025-01-23 08:44:00|113065.3|113040.3|113065.5|113040.5|113066.5|113041.5|113064.4|113039.4|21
1737621850000|2025-01-23 08:44:10|113064.7|113039.7|113060.1|113035.1|113070.3|113045.3|113059.9|113034.9|31
1737621860000|2025-01-23 08:44:20|113062.3|113037.3|113058.7|113033.7|113062.3|113037.3|113054.1|113029.1|27
1737621870000|2025-01-23 08:44:30|113055.8|113030.8|113057.7|113032.7|113062.2|113037.2|113054.9|113029.9|28
1737621880000|2025-01-23 08:44:40|113058.1|113033.1|113060.7|113035.7|113062.8|113037.8|113057|113032|17
1737621890000|2025-01-23 08:44:50|113061.3|113036.3|113069.7|113044.7|113071.1|113046.1|113061.3|113036.3|26
1737621900000|2025-01-23 08:45:00|113068.9|113043.9|113058.3|113033.3|113068.9|113043.9|113054.7|113029.7|44
1737621910000|2025-01-23 08:45:10|113057.1|113032.1|113051.2|113026.2|113063.1|113038.1|113045.2|113020.2|35
1737621920000|2025-01-23 08:45:20|113053.2|113028.2|113060.9|113035.9|113060.9|113035.9|113053.2|113028.2|15
1737621930000|2025-01-23 08:45:30|113060.1|113035.1|113061|113036|113062.5|113037.5|113059.2|113034.2|12
1737621940000|2025-01-23 08:45:40|113058.8|113033.8|113062.7|113037.7|113063.2|113038.2|113058.8|113033.8|12
1737621950000|2025-01-23 08:45:50|113061.4|113036.4|113058.2|113033.2|113062.4|113037.4|113054.6|113029.6|17
1737621960000|2025-01-23 08:46:00|113058.4|113033.4|113058.7|113033.7|113059.9|113034.9|113058.2|113033.2|10
1737621970000|2025-01-23 08:46:10|113058|113033|113055.8|113030.8|113060|113035|113055.8|113030.8|14
1737621980000|2025-01-23 08:46:20|113056.5|113031.5|113057.3|113032.3|113059.1|113034.1|113055.7|113030.7|7
1737621990000|2025-01-23 08:46:30|113056.7|113031.7|113056.1|113031.1|113056.7|113031.7|113052.5|113027.5|18
1737622000000|2025-01-23 08:46:40|113056.8|113031.8|113055.4|113030.4|113059.2|113034.2|113053.9|113028.9|11
1737622010000|2025-01-23 08:46:50|113055.1|113030.1|113057.7|113032.7|113057.9|113032.9|113054.2|113029.2|21
1737622020000|2025-01-23 08:47:00|113058.6|113033.6|113058.4|113033.4|113058.6|113033.6|113047.1|113022.1|22
1737622030000|2025-01-23 08:47:10|113058.3|113033.3|113061.3|113036.3|113061.6|113036.6|113057.8|113032.8|14
1737622040000|2025-01-23 08:47:20|113060.7|113035.7|113057.5|113032.5|113060.7|113035.7|113056.8|113031.8|5
1737622050000|2025-01-23 08:47:30|113057.6|113032.6|113058.4|113033.4|113061.3|113036.3|113055.9|113030.9|17
1737622060000|2025-01-23 08:47:40|113059.9|113034.9|113067.2|113042.2|113094.7|113069.7|113059.9|113034.9|50
1737622070000|2025-01-23 08:47:50|113067|113042|113060.6|113035.6|113068.2|113043.2|113060.5|113035.5|47
1737622080000|2025-01-23 08:48:00|113060.7|113035.7|113058.4|113033.4|113069.5|113044.5|113058.4|113033.4|42
1737622090000|2025-01-23 08:48:10|113059|113034|113058.2|113033.2|113062.3|113037.3|113055|113030|36
1737622100000|2025-01-23 08:48:20|113058.1|113033.1|113058.8|113033.8|113061|113036|113054.8|113029.8|37
1737622110000|2025-01-23 08:48:30|113058.1|113033.1|113060.2|113035.2|113061.7|113036.7|113056.3|113031.3|55
1737622120000|2025-01-23 08:48:40|113060.6|113035.6|113070.6|113045.6|113076.7|113051.7|113060.6|113035.6|37
1737622130000|2025-01-23 08:48:50|113070.2|113045.2|113074.6|113049.6|113082.5|113057.5|113061.3|113036.3|32
1737622140000|2025-01-23 08:49:00|113075.6|113050.6|113071|113046|113075.6|113050.6|113069.1|113044.1|19
1737622150000|2025-01-23 08:49:10|113069.8|113044.8|113074.4|113049.4|113074.4|113049.4|113069.8|113044.8|31
1737622160000|2025-01-23 08:49:20|113073.6|113048.6|113070.1|113045.1|113074.6|113049.6|113068.8|113043.8|29
1737622170000|2025-01-23 08:49:30|113068.9|113043.9|113065.9|113040.9|113071.7|113046.7|113065.9|113040.9|23
1737622180000|2025-01-23 08:49:40|113066|113041|113051.8|113026.8|113066|113041|113048.9|113023.9|31
1737622190000|2025-01-23 08:49:50|113052.1|113027.1|113047.5|113022.5|113053.1|113028.1|113044.7|113019.7|37
1737622200000|2025-01-23 08:50:00|113048.7|113023.7|113040.7|113015.7|113051.1|113026.1|113039.3|113014.3|28
1737622210000|2025-01-23 08:50:10|113040.8|113015.8|113042.1|113017.1|113043|113018|113036.4|113011.4|26
1737622220000|2025-01-23 08:50:20|113041.2|113016.2|113034.9|113009.9|113041.2|113016.2|113032.7|113007.7|20
1737622230000|2025-01-23 08:50:30|113034.7|113009.7|113034.9|113009.9|113036.5|113011.5|113030.6|113005.6|25
1737622240000|2025-01-23 08:50:40|113034.2|113009.2|113025.3|113000.3|113034.2|113009.2|113025.3|113000.3|23
1737622250000|2025-01-23 08:50:50|113026|113001|113037.1|113012.1|113037.1|113012.1|113026|113001|21
1737622260000|2025-01-23 08:51:00|113036.8|113011.8|113017.3|112992.3|113036.8|113011.8|113016.1|112991.1|31
1737622270000|2025-01-23 08:51:10|113017.1|112992.1|113040.8|112990.8|113043.4|112993.4|113017.1|112979.1|35
1737622280000|2025-01-23 08:51:20|113042.7|112992.7|113036.7|112986.7|113050.5|113000.5|113036.7|112986.7|25
1737622290000|2025-01-23 08:51:30|113037|112987|113033.9|112983.9|113037|112987|113031.2|112981.2|23
1737622300000|2025-01-23 08:51:40|113034.1|112984.1|113032.8|112982.8|113034.5|112984.5|113030.9|112980.9|22
1737622310000|2025-01-23 08:51:50|113033.5|112983.5|113037.3|112987.3|113038.1|112988.1|113031.2|112981.2|21
1737622320000|2025-01-23 08:52:00|113036.7|112986.7|113036.1|112986.1|113040.8|112990.8|113033.1|112983.1|22
1737622330000|2025-01-23 08:52:10|113035.5|112985.5|113034.8|112984.8|113044.7|112994.7|113033.9|112983.9|20
1737622340000|2025-01-23 08:52:20|113032.8|112982.8|113032|112982|113041.6|112991.6|113027|112977|28
1737622350000|2025-01-23 08:52:30|113031.3|112981.3|113035.1|112985.1|113035.9|112985.9|113026.8|112976.8|18
1737622360000|2025-01-23 08:52:40|113033.3|112983.3|113027|112977|113040.7|112990.7|113022.7|112972.7|29
1737622370000|2025-01-23 08:52:50|113028.4|112978.4|113031.8|112981.8|113034.1|112984.1|113025.2|112975.2|31
1737622380000|2025-01-23 08:53:00|113032.2|112982.2|113032.7|112982.7|113034.9|112984.9|113026.7|112976.7|42
1737622390000|2025-01-23 08:53:10|113032.6|112982.6|113018.8|112993.8|113033.3|112994|113013.9|112976.3|25
1737622400000|2025-01-23 08:53:20|113018.6|112993.6|113023.4|112998.4|113023.4|112998.4|113017.3|112992.3|16
1737622410000|2025-01-23 08:53:30|113021.8|112996.8|113022.2|112997.2|113024|112999|113021.5|112996.5|9
1737622420000|2025-01-23 08:53:40|113021.7|112996.7|113022.5|112997.5|113025.9|113000.9|113020.1|112995.1|21
1737622430000|2025-01-23 08:53:50|113024.4|112999.4|113026.9|113001.9|113028.1|113003.1|113024.4|112999.4|14
1737622440000|2025-01-23 08:54:00|113026.4|113001.4|113017.4|112992.4|113026.4|113001.4|113016.6|112991.6|22
1737622450000|2025-01-23 08:54:10|113016.9|112991.9|113025.6|113000.6|113027|113002|113015.3|112990.3|18
1737622460000|2025-01-23 08:54:20|113024.2|112999.2|113043.6|113018.6|113067.9|113031.7|113022.8|112997.8|34
1737622470000|2025-01-23 08:54:30|113043.1|113018.1|113040.2|113015.2|113045.8|113020.8|113038|113013|41
1737622480000|2025-01-23 08:54:40|113039.1|113014.1|113025.6|113000.6|113039.1|113014.1|113025.6|113000.6|28
1737622490000|2025-01-23 08:54:50|113025.9|113000.9|113026.1|113001.1|113027.7|113002.7|113022.6|112997.6|33
1737622500000|2025-01-23 08:55:00|113030.4|113005.4|113029.6|113004.6|113038.8|113013.8|113027.6|113002.6|51
1737622510000|2025-01-23 08:55:10|113034.2|113009.2|113039.6|113014.6|113043.3|113018.3|113030.9|113005.9|35
1737622520000|2025-01-23 08:55:20|113040.2|113015.2|113033.5|113008.5|113040.2|113015.2|113030.3|113005.3|15
1737622530000|2025-01-23 08:55:30|113032.5|113007.5|113027.6|113002.6|113033.7|113008.7|113020.7|112995.7|34
1737622540000|2025-01-23 08:55:40|113026.1|113001.1|113038.3|113013.3|113043.6|113018.6|113026.1|113001.1|47
1737622550000|2025-01-23 08:55:50|113038.7|113013.7|113033.1|113008.1|113039.9|113014.9|113029.8|113004.8|39
1737622560000|2025-01-23 08:56:00|113035.2|113010.2|113043.5|113018.5|113046.1|113021.1|113030.2|113005.2|73
1737622570000|2025-01-23 08:56:10|113042.5|113017.5|113054.8|113029.8|113056|113031|113035.9|113010.9|72
1737622580000|2025-01-23 08:56:20|113054.9|113029.9|113060.6|113010.6|113069.9|113037.5|113045.5|113005.7|72
1737622590000|2025-01-23 08:56:30|113057.2|113007.2|113041.4|113016.4|113057.2|113020.9|113039.8|113007.2|76
1737622600000|2025-01-23 08:56:40|113042.9|113017.9|113033.1|113008.1|113052.6|113017.9|113029.5|112993.4|77
1737622610000|2025-01-23 08:56:50|113036.6|113011.6|113052|113002|113057.2|113018.5|113028.7|113001.1|78
1737622620000|2025-01-23 08:57:00|113051.4|113001.4|113041.6|113016.6|113060.5|113021.2|113036.8|113001.1|74
1737622630000|2025-01-23 08:57:10|113042.3|113017.3|113041.5|113016.5|113059.3|113020.1|113033.6|112996.8|77
1737622640000|2025-01-23 08:57:20|113041.9|113016.9|113040.3|113015.3|113061.3|113018.9|113031|113001.3|75
1737622650000|2025-01-23 08:57:30|113040|113015|113041|113016|113044.8|113019.8|113029.9|113004.9|75
1737622660000|2025-01-23 08:57:40|113037.9|113012.9|113040.5|113015.5|113065.1|113024.7|113036.3|112998.7|76
1737622670000|2025-01-23 08:57:50|113034.9|113009.9|113055.9|113005.9|113059.6|113023.4|113034.6|113000.6|76
1737622680000|2025-01-23 08:58:00|113052.4|113002.4|113053.5|113003.5|113065.1|113018.5|113032.5|112996.5|77
1737622690000|2025-01-23 08:58:10|113053.9|113003.9|113053.6|113003.6|113055.7|113014.7|113033.9|112994.1|71
1737622700000|2025-01-23 08:58:20|113053.3|113003.3|113052.7|113002.7|113055.5|113010.4|113035.4|112995.8|75
1737622710000|2025-01-23 08:58:30|113047.7|112997.7|113053.3|113003.3|113056.5|113018.9|113038.1|112996|76
1737622720000|2025-01-23 08:58:40|113055.5|113005.5|113048.8|112998.8|113059.1|113023.5|113042|112997.2|76
1737622730000|2025-01-23 08:58:50|113051.8|113001.8|113048.4|112998.4|113058.2|113008.2|113042.4|112992.4|77
1737622740000|2025-01-23 08:59:00|113047.5|112997.5|113056|113006|113074|113024|113042.7|112992.7|55
1737622750000|2025-01-23 08:59:10|113055.4|113005.4|113064.6|113014.6|113107.7|113017.1|113046.8|112967.1|39
1737622760000|2025-01-23 08:59:20|113060|113010|113119.1|112934.4|113127.8|113010|113028.7|112921.5|32
1737622770000|2025-01-23 08:59:30|113083.4|112918.9|113139.2|112939.2|113139.2|112939.2|113083.4|112917.8|21
1737622780000|2025-01-23 08:59:40|113143.6|112943.6|113114|112914|113143.6|113008.9|113090.5|112890.5|34
1737622790000|2025-01-23 08:59:50|113144.7|112944.7|113130.5|112930.5|113165.7|112965.7|113108.6|112908.6|48
1737622800000|2025-01-23 09:00:00|113129.4|112929.4|113124.8|112924.8|113178.7|112978.7|113124.8|112924.8|49
1737622810000|2025-01-23 09:00:10|113148.5|112948.5|113102.9|112947.7|113169.9|112969.9|113102|112906.4|53
1737622820000|2025-01-23 09:00:20|113105.6|112950.4|113074.5|112945.2|113129.6|112990.3|113034.3|112912.7|66
1737622830000|2025-01-23 09:00:30|113072.7|112947.5|113002.3|112952.3|113082.7|112983.1|112993.7|112937.9|42
1737622840000|2025-01-23 09:00:40|113001.7|112951.7|113009.5|112959.5|113009.5|112959.5|113001.1|112951.1|28
1737622850000|2025-01-23 09:00:50|113008.6|112958.6|113014.8|112964.8|113015.4|112965.4|113008.6|112958.6|32
1737622860000|2025-01-23 09:01:00|113014.1|112964.1|113008.1|112958.1|113014.3|112964.3|113006.4|112956.4|23
1737622870000|2025-01-23 09:01:10|113008.6|112958.6|112999.8|112949.8|113010.4|112960.4|112999.8|112949.8|19
1737622880000|2025-01-23 09:01:20|112999.7|112949.7|112999.6|112949.6|113000|112950|112999.3|112949.3|9
1737622890000|2025-01-23 09:01:30|112999.9|112949.9|112993.8|112943.8|113001.4|112951.4|112993.8|112943.8|17
1737622900000|2025-01-23 09:01:40|112992.6|112942.6|112998.3|112948.3|112998.3|112948.3|112990.3|112940.3|19
1737622910000|2025-01-23 09:01:50|112998.2|112948.2|112994.6|112944.6|112998.9|112948.9|112993.4|112943.4|13
1737622920000|2025-01-23 09:02:00|112995.3|112945.3|112995.7|112945.7|112997.6|112947.6|112995.3|112945.3|14
1737622930000|2025-01-23 09:02:10|112995.4|112945.4|113030.8|112900.7|113031.4|112946.7|112979|112900.3|25
1737622940000|2025-01-23 09:02:20|112990.6|112940.6|112993.4|112943.4|112995.7|112945.7|112983.2|112933.2|24
1737622950000|2025-01-23 09:02:30|112993.8|112943.8|112979.2|112929.2|113028.5|112943.8|112979.2|112899.6|54
1737622960000|2025-01-23 09:02:40|112981.1|112931.1|112973.8|112923.8|112988.2|112938.2|112973.3|112923.3|29
1737622970000|2025-01-23 09:02:50|112978.2|112928.2|112980|112930|112984.9|112934.9|112977.6|112927.6|21
1737622980000|2025-01-23 09:03:00|112978.3|112928.3|112977.6|112927.6|112981|112931|112976.8|112926.8|27
1737622990000|2025-01-23 09:03:10|112976.1|112926.1|112971.2|112921.2|112976.1|112926.1|112966.3|112916.3|23
1737623000000|2025-01-23 09:03:20|112971|112921|112957.7|112907.7|112971|112921|112957.3|112907.3|20
1737623010000|2025-01-23 09:03:30|112957.5|112907.5|112961.2|112911.2|112967|112917|112957.5|112907.5|28
1737623020000|2025-01-23 09:03:40|112963|112913|112955.9|112905.9|112963|112913|112951.2|112901.2|18
1737623030000|2025-01-23 09:03:50|112957.5|112907.5|112953.5|112903.5|112959.4|112909.4|112951.9|112901.9|18
1737623040000|2025-01-23 09:04:00|112953.4|112903.4|112950.4|112900.4|112955.3|112905.3|112949.8|112899.8|14
1737623050000|2025-01-23 09:04:10|112949.2|112899.2|112950.5|112900.5|112954.7|112904.7|112941|112891|31
1737623060000|2025-01-23 09:04:20|112953.3|112903.3|112967.1|112917.1|112969|112919|112948.5|112898.5|35
1737623070000|2025-01-23 09:04:30|112970.6|112920.6|112956.8|112906.8|112974.3|112924.3|112945.8|112895.8|38
1737623080000|2025-01-23 09:04:40|112958.1|112908.1|112955.5|112905.5|112958.2|112908.2|112943.9|112893.9|38
1737623090000|2025-01-23 09:04:50|112954.6|112904.6|112932.2|112882.2|112955|112905|112932.1|112882.1|30
1737623100000|2025-01-23 09:05:00|112933.9|112883.9|112941.3|112891.3|112944.5|112908.9|112927.4|112882.6|42
1737623110000|2025-01-23 09:05:10|112940.3|112890.3|112942.4|112892.4|112943.8|112893.8|112935.4|112885.4|27
1737623120000|2025-01-23 09:05:20|112942.6|112892.6|112919.5|112894.5|112942.6|112895.3|112912.7|112876.4|31
1737623130000|2025-01-23 09:05:30|112921.1|112896.1|112900.7|112875.7|112921.1|112896.1|112894.3|112869.3|33
1737623140000|2025-01-23 09:05:40|112900|112875|112909.6|112884.6|112909.6|112884.6|112900|112875|32
1737623150000|2025-01-23 09:05:50|112909.9|112884.9|112914.9|112889.9|112914.9|112889.9|112908.6|112883.6|16
1737623160000|2025-01-23 09:06:00|112915.7|112890.7|112931.5|112906.5|112932.7|112907.7|112915.7|112890.7|42
1737623170000|2025-01-23 09:06:10|112930.7|112905.7|112942.3|112917.3|112942.3|112917.3|112930.7|112905.7|29
1737623180000|2025-01-23 09:06:20|112942.7|112917.7|112936.6|112911.6|112942.7|112917.7|112935.9|112910.9|16
1737623190000|2025-01-23 09:06:30|112936.5|112911.5|112941.6|112916.6|112941.9|112916.9|112936.3|112911.3|11
1737623200000|2025-01-23 09:06:40|112939.2|112914.2|112929.1|112904.1|112939.2|112914.2|112928.9|112903.9|26
1737623210000|2025-01-23 09:06:50|112928.6|112903.6|112926.9|112901.9|112930.1|112905.1|112926.5|112901.5|13
1737623220000|2025-01-23 09:07:00|112926.6|112901.6|112925.9|112900.9|112929.4|112904.4|112925.3|112900.3|14
1737623230000|2025-01-23 09:07:10|112925.8|112900.8|112925.7|112900.7|112928.5|112903.5|112923.8|112898.8|23
1737623240000|2025-01-23 09:07:20|112925.6|112900.6|112925.4|112900.4|112926.9|112901.9|112922.7|112897.7|16
1737623250000|2025-01-23 09:07:30|112925.2|112900.2|112936.4|112911.4|112936.4|112911.4|112925.1|112900.1|23
1737623260000|2025-01-23 09:07:40|112933.5|112908.5|112925.4|112900.4|112935.2|112910.2|112925.4|112900.4|10
1737623270000|2025-01-23 09:07:50|112924.9|112899.9|112935.1|112910.1|112935.1|112910.1|112922.9|112897.9|14
1737623280000|2025-01-23 09:08:00|112936.4|112911.4|112940.3|112915.3|112947|112922|112936.3|112911.3|21
1737623290000|2025-01-23 09:08:10|112939.7|112914.7|112935.9|112910.9|112940.7|112915.7|112935.1|112910.1|13
1737623300000|2025-01-23 09:08:20|112936.9|112911.9|112937.6|112912.6|112937.6|112912.6|112936.9|112911.9|4
1737623310000|2025-01-23 09:08:30|112939.6|112914.6|112947.3|112922.3|112947.3|112922.3|112939.6|112914.6|13
1737623320000|2025-01-23 09:08:40|112946.5|112921.5|112943.8|112918.8|112948|112923|112941.2|112916.2|28
1737623330000|2025-01-23 09:08:50|112944.3|112919.3|112951.1|112926.1|112951.1|112926.1|112941.2|112916.2|30
1737623340000|2025-01-23 09:09:00|112949.6|112924.6|112943.5|112918.5|112951.6|112926.6|112941.9|112916.9|32
1737623350000|2025-01-23 09:09:10|112944.4|112919.4|112945.6|112920.6|112949.1|112924.1|112940.3|112915.3|26
1737623360000|2025-01-23 09:09:20|112947.5|112922.5|112939.3|112914.3|112954.2|112929.2|112938.5|112913.5|23
1737623370000|2025-01-23 09:09:30|112939.9|112914.9|112948.2|112923.2|112948.2|112923.2|112939.9|112914.9|14
1737623380000|2025-01-23 09:09:40|112948.4|112923.4|112947.3|112922.3|112948.4|112923.4|112946|112921|12
1737623390000|2025-01-23 09:09:50|112946.8|112921.8|112935.8|112910.8|112946.8|112921.8|112934.5|112909.5|21
1737623400000|2025-01-23 09:10:00|112937.1|112912.1|112933.4|112908.4|112939.9|112914.9|112931.2|112906.2|29
1737623410000|2025-01-23 09:10:10|112933.7|112908.7|112935|112910|112935.1|112910.1|112932.2|112907.2|15
1737623420000|2025-01-23 09:10:20|112937.4|112912.4|112946.8|112921.8|112948.1|112923.1|112935.8|112910.8|29
1737623430000|2025-01-23 09:10:30|112945.4|112920.4|112952.6|112927.6|112952.6|112927.6|112945.4|112920.4|22
1737623440000|2025-01-23 09:10:40|112953.5|112928.5|112945.1|112920.1|112958.9|112933.9|112941.4|112916.4|23
1737623450000|2025-01-23 09:10:50|112946.9|112921.9|112942.3|112917.3|112950.3|112925.3|112940.6|112915.6|37
1737623460000|2025-01-23 09:11:00|112940.5|112915.5|112943.3|112918.3|112944.6|112919.6|112934.5|112909.5|59
1737623470000|2025-01-23 09:11:10|112946|112921|112946.8|112921.8|112949.7|112924.7|112940.6|112915.6|34
1737623480000|2025-01-23 09:11:20|112948.3|112923.3|112950.4|112925.4|112952.3|112927.3|112942.9|112917.9|32
1737623490000|2025-01-23 09:11:30|112950.9|112925.9|112949.5|112924.5|112957.7|112932.7|112945.4|112920.4|26
1737623500000|2025-01-23 09:11:40|112948.1|112923.1|112946.7|112921.7|112949.3|112924.3|112936.5|112911.5|50
1737623510000|2025-01-23 09:11:50|112946.6|112921.6|112946.8|112921.8|112947.2|112922.2|112940.9|112915.9|32
1737623520000|2025-01-23 09:12:00|112946.9|112921.9|112944.8|112919.8|112947.1|112922.1|112941|112916|40
1737623530000|2025-01-23 09:12:10|112943.3|112918.3|112942.2|112917.2|112948.4|112923.4|112940.4|112915.4|49
1737623540000|2025-01-23 09:12:20|112943.8|112918.8|112963.9|112913.9|112963.9|112923.4|112941|112906.4|42
1737623550000|2025-01-23 09:12:30|112964|112914|112952.4|112927.4|112964|112932.8|112948.5|112914|37
1737623560000|2025-01-23 09:12:40|112951.7|112926.7|112957.7|112932.7|112962.1|112937.1|112943.5|112918.5|23
1737623570000|2025-01-23 09:12:50|112957.5|112932.5|112957.3|112932.3|112957.5|112932.5|112956.4|112931.4|8
1737623580000|2025-01-23 09:13:00|112955.8|112930.8|112962.8|112937.8|112964.4|112939.4|112954.1|112929.1|19
1737623590000|2025-01-23 09:13:10|112964.6|112939.6|112957.6|112932.6|112966.8|112941.8|112956.8|112931.8|17
1737623600000|2025-01-23 09:13:20|112956.6|112931.6|112977|112952|112977|112952|112951.8|112926.8|29
1737623610000|2025-01-23 09:13:30|112974.3|112949.3|112960|112935|112979.4|112954.4|112957|112932|33
1737623620000|2025-01-23 09:13:40|112961.6|112936.6|112959.9|112934.9|112963.8|112938.8|112958.3|112933.3|18
1737623630000|2025-01-23 09:13:50|112961.3|112936.3|112984.9|112959.9|112984.9|112959.9|112961.3|112936.3|19
1737623640000|2025-01-23 09:14:00|112989.1|112964.1|112968.8|112943.8|112990.3|112965.3|112964.3|112939.3|37
1737623650000|2025-01-23 09:14:10|112970.3|112945.3|112972.8|112947.8|112973.7|112948.7|112968.8|112943.8|25
1737623660000|2025-01-23 09:14:20|112973.6|112948.6|112983.9|112933.9|112989.8|112948.8|112969.4|112931.7|20
1737623670000|2025-01-23 09:14:30|112981.9|112931.9|112983.6|112933.6|112986.5|112936.5|112981.8|112931.8|24
1737623680000|2025-01-23 09:14:40|112983.7|112933.7|112987.8|112937.8|112992.9|112942.9|112981|112931|19
1737623690000|2025-01-23 09:14:50|112988.3|112938.3|112999.7|112949.7|113002.1|112952.1|112988.3|112938.3|23
1737623700000|2025-01-23 09:15:00|113000.8|112950.8|112985|112935|113010.8|112960.8|112984.3|112934.3|42
1737623710000|2025-01-23 09:15:10|112984.5|112934.5|112979.7|112929.7|112984.5|112934.5|112970.4|112920.4|30
1737623720000|2025-01-23 09:15:20|112979.4|112929.4|112963.3|112913.3|112981.9|112931.9|112963|112913|36
1737623730000|2025-01-23 09:15:30|112963.8|112913.8|112973.9|112923.9|112978.9|112928.9|112960.9|112910.9|38
1737623740000|2025-01-23 09:15:40|112973.5|112923.5|112972.9|112922.9|112979.6|112929.6|112968.5|112918.5|30
1737623750000|2025-01-23 09:15:50|112969.7|112919.7|112970.8|112920.8|112974.7|112924.7|112965.5|112915.5|35
1737623760000|2025-01-23 09:16:00|112967.8|112917.8|112968.5|112918.5|112973.4|112923.4|112963.3|112913.3|28
1737623770000|2025-01-23 09:16:10|112968.7|112918.7|112968|112918|112974.7|112924.7|112966.8|112916.8|34
1737623780000|2025-01-23 09:16:20|112967.1|112917.1|112971|112921|112971|112921|112964.7|112914.7|19
1737623790000|2025-01-23 09:16:30|112970.8|112920.8|112967.5|112917.5|112972.4|112922.4|112967.5|112917.5|15
1737623800000|2025-01-23 09:16:40|112967.4|112917.4|112966|112916|112969.4|112919.4|112963.3|112913.3|22
1737623810000|2025-01-23 09:16:50|112966.4|112916.4|112969.2|112919.2|112974.4|112924.4|112966.4|112916.4|27
1737623820000|2025-01-23 09:17:00|112968.4|112918.4|112982.5|112932.5|112983.7|112933.7|112968.4|112918.4|28
1737623830000|2025-01-23 09:17:10|112982.3|112932.3|112982.6|112932.6|112983.6|112933.6|112981|112931|12
1737623840000|2025-01-23 09:17:20|112982.3|112932.3|112991.7|112941.7|112993.8|112943.8|112981.2|112931.2|31
1737623850000|2025-01-23 09:17:30|112992.1|112942.1|112996.5|112946.5|112997.7|112947.7|112990.4|112940.4|15
1737623860000|2025-01-23 09:17:40|112999.5|112949.5|113008.3|112958.3|113009.3|112959.3|112992.9|112942.9|34
1737623870000|2025-01-23 09:17:50|113007.3|112957.3|112997.7|112947.7|113007.8|112957.8|112997.5|112947.5|20
1737623880000|2025-01-23 09:18:00|112998|112948|113005.6|112955.6|113005.6|112955.6|112998|112948|9
1737623890000|2025-01-23 09:18:10|113005.7|112955.7|112995.4|112945.4|113006|112956|112995.4|112945.4|16
1737623900000|2025-01-23 09:18:20|112995.7|112945.7|113001.6|112951.6|113002.5|112952.5|112995.4|112945.4|21
1737623910000|2025-01-23 09:18:30|113002.4|112952.4|113008.9|112958.9|113011.1|112961.1|113002.4|112952.4|17
1737623920000|2025-01-23 09:18:40|113008.4|112958.4|113008.6|112958.6|113008.6|112958.6|113004.1|112954.1|15
1737623930000|2025-01-23 09:18:50|113008.4|112958.4|113008.5|112958.5|113008.5|112958.5|113002|112952|24
1737623940000|2025-01-23 09:19:00|113007.4|112957.4|113006.1|112981.1|113011.8|112982|112997.2|112953.7|19
1737623950000|2025-01-23 09:19:10|113004.9|112979.9|112984.2|112959.2|113004.9|112979.9|112982.4|112957.4|12
1737623960000|2025-01-23 09:19:20|112984.8|112959.8|112979.3|112954.3|112985.2|112960.2|112975.8|112950.8|25
1737623970000|2025-01-23 09:19:30|112979.5|112954.5|112960.7|112935.7|112981.3|112956.3|112959.7|112934.7|29
1737623980000|2025-01-23 09:19:40|112959.7|112934.7|112965.8|112940.8|112967.8|112942.8|112959.3|112934.3|17
1737623990000|2025-01-23 09:19:50|112967|112942|112967.9|112942.9|112971.6|112946.6|112964.9|112939.9|15
1737624000000|2025-01-23 09:20:00|112967.3|112942.3|112957.2|112932.2|112967.9|112942.9|112957.2|112932.2|17
1737624010000|2025-01-23 09:20:10|112965.6|112940.6|112959.4|112934.4|112965.6|112940.6|112953.5|112928.5|19
1737624020000|2025-01-23 09:20:20|112960.2|112935.2|112962.1|112937.1|112963.3|112938.3|112946.1|112921.1|31
1737624030000|2025-01-23 09:20:30|112963.9|112938.9|112954.2|112929.2|112963.9|112938.9|112952.4|112927.4|15
1737624040000|2025-01-23 09:20:40|112955.3|112930.3|112982.9|112957.9|112982.9|112957.9|112955.3|112930.3|42
1737624050000|2025-01-23 09:20:50|112981|112956|112977.7|112952.7|112982.8|112957.8|112973.5|112948.5|30
1737624060000|2025-01-23 09:21:00|112973.6|112948.6|112967|112942|112973.6|112948.6|112964.6|112939.6|26
1737624070000|2025-01-23 09:21:10|112964.7|112939.7|112965|112940|112970.7|112945.7|112964.7|112939.7|24
1737624080000|2025-01-23 09:21:20|112964.4|112939.4|112964.7|112939.7|112965.6|112940.6|112964.1|112939.1|15
1737624090000|2025-01-23 09:21:30|112965.2|112940.2|112979.6|112954.6|112986.1|112961.1|112964.7|112939.7|25
1737624100000|2025-01-23 09:21:40|112978.8|112953.8|112973.4|112948.4|112983.7|112958.7|112970.8|112945.8|32
1737624110000|2025-01-23 09:21:50|112972.1|112947.1|112963.8|112938.8|112975.2|112950.2|112963.8|112938.8|14
1737624120000|2025-01-23 09:22:00|112964.6|112939.6|112963.2|112938.2|112964.6|112939.6|112961.7|112936.7|11
1737624130000|2025-01-23 09:22:10|112964|112939|112967.7|112942.7|112967.7|112942.7|112958|112933|19
1737624140000|2025-01-23 09:22:20|112967|112942|112969.4|112944.4|112969.6|112944.6|112967|112942|8
1737624150000|2025-01-23 09:22:30|112968.4|112943.4|112965.5|112940.5|112979.3|112954.3|112962.1|112937.1|27
1737624160000|2025-01-23 09:22:40|112962.6|112937.6|112943.3|112918.3|112965.5|112940.5|112936.3|112911.3|36
1737624170000|2025-01-23 09:22:50|112947.7|112922.7|112935.1|112910.1|112947.7|112922.7|112930.8|112905.8|30
1737624180000|2025-01-23 09:23:00|112935.2|112910.2|112931.1|112906.1|112939.8|112914.8|112931.1|112906.1|14
1737624190000|2025-01-23 09:23:10|112931.5|112906.5|112939.7|112914.7|112947|112922|112927.5|112902.5|27
1737624200000|2025-01-23 09:23:20|112940.1|112915.1|112957.4|112932.4|112960.7|112935.7|112937.4|112912.4|31
1737624210000|2025-01-23 09:23:30|112957.6|112932.6|112956.4|112931.4|112959.5|112934.5|112947.3|112922.3|26
1737624220000|2025-01-23 09:23:40|112956|112931|112955.6|112930.6|112959.6|112934.6|112954.1|112929.1|17
1737624230000|2025-01-23 09:23:50|112956.2|112931.2|112970.9|112945.9|112972|112947|112956.2|112931.2|26
1737624240000|2025-01-23 09:24:00|112971.1|112946.1|112978.1|112953.1|112981.1|112956.1|112971|112946|23
1737624250000|2025-01-23 09:24:10|112977.5|112952.5|112983.3|112958.3|112985|112960|112977.2|112952.2|23
1737624260000|2025-01-23 09:24:20|112983.6|112958.6|112984.8|112959.8|112985.7|112960.7|112979.7|112954.7|23
1737624270000|2025-01-23 09:24:30|112984.5|112959.5|112994.4|112969.4|112995.3|112970.3|112984.5|112959.5|21
1737624280000|2025-01-23 09:24:40|112994.9|112969.9|112989|112964|112996.1|112971.1|112989|112964|10
1737624290000|2025-01-23 09:24:50|112988.9|112963.9|112985.7|112960.7|112988.9|112963.9|112984.1|112959.1|15
1737624300000|2025-01-23 09:25:00|112986.1|112961.1|112986.1|112961.1|112987.5|112962.5|112985.3|112960.3|17
1737624310000|2025-01-23 09:25:10|112987|112962|112981.3|112956.3|112987.6|112962.6|112977.5|112952.5|20
1737624320000|2025-01-23 09:25:20|112982|112957|112982.9|112957.9|112984.9|112959.9|112980.5|112955.5|23
1737624330000|2025-01-23 09:25:30|112982.5|112957.5|112984.5|112959.5|112984.6|112959.6|112980.5|112955.5|22
1737624340000|2025-01-23 09:25:40|112984.2|112959.2|112979|112954|112984.4|112959.4|112979|112954|15
1737624350000|2025-01-23 09:25:50|112979.1|112954.1|112985.2|112960.2|112987.3|112962.3|112979|112954|19
1737624360000|2025-01-23 09:26:00|112985.9|112960.9|112986.7|112961.7|112988.5|112963.5|112985.2|112960.2|21
1737624370000|2025-01-23 09:26:10|112987.7|112962.7|112981.2|112956.2|112989.4|112964.4|112980.1|112955.1|13
1737624380000|2025-01-23 09:26:20|112982.1|112957.1|112977.1|112952.1|112984.3|112959.3|112977.1|112952.1|23
1737624390000|2025-01-23 09:26:30|112976.1|112951.1|112995|112970|112995|112970|112976.1|112951.1|25
1737624400000|2025-01-23 09:26:40|112994.9|112969.9|112995.9|112970.9|112998.7|112973.7|112994.1|112969.1|20
1737624410000|2025-01-23 09:26:50|112995.3|112970.3|112999.5|112974.5|113000.9|112975.9|112994.7|112969.7|7
1737624420000|2025-01-23 09:27:00|113000.3|112975.3|112995.8|112970.8|113001.1|112976.1|112995.3|112970.3|26
1737624430000|2025-01-23 09:27:10|112995.9|112970.9|112996.4|112971.4|112997.3|112972.3|112995.9|112970.9|9
1737624440000|2025-01-23 09:27:20|112994.1|112969.1|112989.2|112964.2|112995.4|112970.4|112989|112964|29
1737624450000|2025-01-23 09:27:30|112989.9|112964.9|112989.9|112964.9|112992.9|112967.9|112987.2|112962.2|20
1737624460000|2025-01-23 09:27:40|112990.5|112965.5|112984.7|112959.7|112994.1|112969.1|112981.5|112956.5|22
1737624470000|2025-01-23 09:27:50|112984.5|112959.5|112999.2|112974.2|112999.2|112974.2|112983.9|112958.9|20
1737624480000|2025-01-23 09:28:00|113000.7|112975.7|113004|112979|113007.2|112982.2|113000.7|112975.7|16
1737624490000|2025-01-23 09:28:10|113004.9|112979.9|112997.7|112972.7|113006.9|112981.9|112995.4|112970.4|19
1737624500000|2025-01-23 09:28:20|112996.7|112971.7|113001|112976|113001|112976|112993.3|112968.3|9
1737624510000|2025-01-23 09:28:30|113000.6|112975.6|112998.3|112973.3|113002.2|112977.2|112998.3|112973.3|18
1737624520000|2025-01-23 09:28:40|112998.2|112973.2|112995|112970|112999.1|112974.1|112990.5|112965.5|34
1737624530000|2025-01-23 09:28:50|112994.4|112969.4|112988.3|112963.3|112994.4|112969.4|112979.2|112954.2|29
1737624540000|2025-01-23 09:29:00|112989|112964|112989|112964|112990.4|112965.4|112988|112963|14
1737624550000|2025-01-23 09:29:10|112990.3|112965.3|112991.5|112966.5|112993.7|112968.7|112988.8|112963.8|20
1737624560000|2025-01-23 09:29:20|112990.9|112965.9|112989.2|112964.2|112990.9|112965.9|112988.2|112963.2|9
1737624570000|2025-01-23 09:29:30|112989.8|112964.8|112992.2|112967.2|112995.2|112970.2|112989.8|112964.8|14
1737624580000|2025-01-23 09:29:40|112991.4|112966.4|112973|112948|112991.4|112966.4|112970.3|112945.3|38
1737624590000|2025-01-23 09:29:50|112973.1|112948.1|112979.8|112954.8|112979.8|112954.8|112970.9|112945.9|24
1737624600000|2025-01-23 09:30:00|112980.5|112955.5|112992.7|112967.7|112996.2|112971.2|112971.8|112946.8|36
1737624610000|2025-01-23 09:30:10|112993.6|112968.6|112989.2|112964.2|112994.1|112969.1|112989.2|112964.2|17
1737624620000|2025-01-23 09:30:20|112988.2|112963.2|112982.2|112957.2|112988.2|112963.2|112979.1|112954.1|29
1737624630000|2025-01-23 09:30:30|112981.5|112956.5|112984.8|112959.8|112985.7|112960.7|112980.5|112955.5|23
1737624640000|2025-01-23 09:30:40|112983.9|112958.9|112985.7|112960.7|112985.7|112960.7|112980.7|112955.7|23
1737624650000|2025-01-23 09:30:50|112985.5|112960.5|112981.2|112956.2|112986.1|112961.1|112980.6|112955.6|18
1737624660000|2025-01-23 09:31:00|112981.9|112956.9|112985.9|112960.9|112989.5|112964.5|112979.9|112954.9|22
1737624670000|2025-01-23 09:31:10|112984.9|112959.9|112979|112954|112984.9|112959.9|112973|112948|27
1737624680000|2025-01-23 09:31:20|112973.5|112948.5|112974.8|112949.8|112977.7|112952.7|112972.3|112947.3|20
1737624690000|2025-01-23 09:31:30|112974.6|112949.6|112970.1|112945.1|112975.4|112950.4|112966.8|112941.8|29
1737624700000|2025-01-23 09:31:40|112970.3|112945.3|112971.6|112946.6|112973.8|112948.8|112970.3|112945.3|14
1737624710000|2025-01-23 09:31:50|112972.5|112947.5|112969.1|112944.1|112975.4|112950.4|112968.6|112943.6|22
1737624720000|2025-01-23 09:32:00|112968.2|112943.2|112979.8|112954.8|112980.2|112955.2|112968|112943|26
1737624730000|2025-01-23 09:32:10|112979.1|112954.1|112981.1|112956.1|112981.1|112956.1|112977.7|112952.7|10
1737624740000|2025-01-23 09:32:20|112980.2|112955.2|112979.7|112954.7|112980.2|112955.2|112975.2|112950.2|11
1737624750000|2025-01-23 09:32:30|112980|112955|112979.1|112954.1|112982.5|112957.5|112977.5|112952.5|19
1737624760000|2025-01-23 09:32:40|112979|112954|112975.8|112950.8|112979.2|112954.2|112969.6|112944.6|16
1737624770000|2025-01-23 09:32:50|112974.3|112949.3|112977.1|112952.1|112979.5|112954.5|112974.3|112949.3|22
1737624780000|2025-01-23 09:33:00|112976.8|112951.8|112957.5|112932.5|112976.8|112951.8|112957.1|112932.1|12
1737624790000|2025-01-23 09:33:10|112958.1|112933.1|112971.4|112946.4|112971.7|112946.7|112957.7|112932.7|23
1737624800000|2025-01-23 09:33:20|112971.3|112946.3|112976.2|112951.2|112976.4|112951.4|112971.2|112946.2|10
1737624810000|2025-01-23 09:33:30|112976.3|112951.3|112976.9|112951.9|112979.8|112954.8|112972.2|112947.2|25
1737624820000|2025-01-23 09:33:40|112976.2|112951.2|112981.6|112956.6|112981.6|112956.6|112976.2|112951.2|11
1737624830000|2025-01-23 09:33:50|112981.3|112956.3|112977.3|112952.3|112981.3|112956.3|112977.3|112952.3|7
1737624840000|2025-01-23 09:34:00|112976.7|112951.7|112977.8|112952.8|112978.6|112953.6|112976.5|112951.5|8
1737624850000|2025-01-23 09:34:10|112977.9|112952.9|112976.8|112951.8|112978.8|112953.8|112976|112951|9
1737624860000|2025-01-23 09:34:20|112977.6|112952.6|112977.3|112952.3|112980.1|112955.1|112977.3|112952.3|16
1737624870000|2025-01-23 09:34:30|112976.9|112951.9|112978.7|112953.7|112978.7|112953.7|112974.5|112949.5|15
1737624880000|2025-01-23 09:34:40|112979.8|112954.8|112965|112940|112980.4|112955.4|112964.5|112939.5|19
1737624890000|2025-01-23 09:34:50|112965.4|112940.4|112969.8|112944.8|112969.8|112944.8|112965.4|112940.4|23
1737624900000|2025-01-23 09:35:00|112970.3|112945.3|112972.3|112947.3|112973.1|112948.1|112967.1|112942.1|22
1737624910000|2025-01-23 09:35:10|112973.9|112948.9|112971|112946|112979.7|112954.7|112971|112946|31
1737624920000|2025-01-23 09:35:20|112969.4|112944.4|112963.7|112938.7|112969.4|112944.4|112959.1|112934.1|10
1737624930000|2025-01-23 09:35:30|112962.7|112937.7|112944.9|112919.9|112969|112944|112944.9|112919.9|22
1737624940000|2025-01-23 09:35:40|112945.4|112920.4|112932|112907|112945.4|112920.4|112929.5|112904.5|43
1737624950000|2025-01-23 09:35:50|112931.6|112906.6|112938.7|112913.7|112946.8|112921.8|112929.9|112904.9|27
1737624960000|2025-01-23 09:36:00|112937.9|112912.9|112942.1|112917.1|112943.3|112918.3|112936.2|112911.2|23
1737624970000|2025-01-23 09:36:10|112938.9|112913.9|112941.9|112916.9|112943|112918|112938.9|112913.9|15
1737624980000|2025-01-23 09:36:20|112941.5|112916.5|112946.5|112921.5|112949.3|112924.3|112929.7|112904.7|25
1737624990000|2025-01-23 09:36:30|112946.9|112921.9|112947.2|112922.2|112956.1|112931.1|112945.7|112920.7|28
1737625000000|2025-01-23 09:36:40|112947.8|112922.8|112940.8|112915.8|112948.1|112923.1|112938|112913|32
1737625010000|2025-01-23 09:36:50|112941|112916|112945.9|112920.9|112946.4|112921.4|112941|112916|18
1737625020000|2025-01-23 09:37:00|112943.4|112918.4|112935.9|112910.9|112943.4|112918.4|112935.5|112910.5|33
1737625030000|2025-01-23 09:37:10|112935.4|112910.4|112935.1|112910.1|112937.7|112912.7|112933.9|112908.9|19
1737625040000|2025-01-23 09:37:20|112934.7|112909.7|112926|112901|112934.7|112909.7|112921.3|112896.3|36
1737625050000|2025-01-23 09:37:30|112926.7|112901.7|112923.7|112898.7|112926.8|112901.8|112921.6|112896.6|26
1737625060000|2025-01-23 09:37:40|112923.9|112898.9|112927.4|112902.4|112927.6|112902.6|112923.9|112898.9|8
1737625070000|2025-01-23 09:37:50|112927.5|112902.5|112929.8|112904.8|112932.3|112907.3|112927.5|112902.5|21
1737625080000|2025-01-23 09:38:00|112930.7|112905.7|112929.2|112904.2|112933.2|112908.2|112928.8|112903.8|18
1737625090000|2025-01-23 09:38:10|112929.8|112904.8|112928.5|112903.5|112930.7|112905.7|112919.6|112894.6|19
1737625100000|2025-01-23 09:38:20|112930.4|112905.4|112931.9|112906.9|112938.7|112913.7|112925.5|112900.5|39
1737625110000|2025-01-23 09:38:30|112931.1|112906.1|112936|112911|112939.3|112914.3|112931.1|112906.1|29
1737625120000|2025-01-23 09:38:40|112935.8|112910.8|112938.8|112913.8|112938.8|112913.8|112933.8|112908.8|19
1737625130000|2025-01-23 09:38:50|112938.9|112913.9|112938|112913|112941.7|112916.7|112938|112913|16
1737625140000|2025-01-23 09:39:00|112938.6|112913.6|112940.2|112915.2|112946|112921|112934.5|112909.5|32
1737625150000|2025-01-23 09:39:10|112941.4|112916.4|112947.4|112922.4|112947.4|112922.4|112940.7|112915.7|26
1737625160000|2025-01-23 09:39:20|112946.7|112921.7|112952.8|112927.8|112954.3|112929.3|112945|112920|46
1737625170000|2025-01-23 09:39:30|112952.2|112927.2|112946.2|112921.2|112952.2|112927.2|112946.2|112921.2|15
1737625180000|2025-01-23 09:39:40|112945.3|112920.3|112943.4|112918.4|112948.2|112923.2|112943.4|112918.4|18
1737625190000|2025-01-23 09:39:50|112944.3|112919.3|112947.8|112922.8|112947.8|112922.8|112941.7|112916.7|32
1737625200000|2025-01-23 09:40:00|112946.8|112921.8|112948.3|112923.3|112950|112925|112946|112921|20
1737625210000|2025-01-23 09:40:10|112949.1|112924.1|112950.2|112925.2|112951.2|112926.2|112947.8|112922.8|22
1737625220000|2025-01-23 09:40:20|112950.3|112925.3|112951.1|112926.1|112953|112928|112950.1|112925.1|18
1737625230000|2025-01-23 09:40:30|112952.3|112927.3|112945.9|112920.9|112952.3|112927.3|112940.7|112915.7|16
1737625240000|2025-01-23 09:40:40|112945.7|112920.7|112945.8|112920.8|112948.6|112923.6|112943.9|112918.9|11
1737625250000|2025-01-23 09:40:50|112946.7|112921.7|112959.4|112934.4|112961.9|112936.9|112946.3|112921.3|27
1737625260000|2025-01-23 09:41:00|112960.4|112935.4|112956.6|112931.6|112961|112936|112956.1|112931.1|17
1737625270000|2025-01-23 09:41:10|112956.5|112931.5|112948.4|112923.4|112956.5|112931.5|112947.5|112922.5|17
1737625280000|2025-01-23 09:41:20|112949.3|112924.3|112948.7|112923.7|112950.5|112925.5|112945.4|112920.4|22
1737625290000|2025-01-23 09:41:30|112950.6|112925.6|112953.2|112928.2|112954.6|112929.6|112946.6|112921.6|32
1737625300000|2025-01-23 09:41:40|112952.2|112927.2|112945.2|112920.2|112953.2|112928.2|112944.1|112919.1|37
1737625310000|2025-01-23 09:41:50|112944.9|112919.9|112949|112924|112950.1|112925.1|112943.8|112918.8|49
1737625320000|2025-01-23 09:42:00|112947.9|112922.9|112946.9|112921.9|112948.6|112923.6|112946.3|112921.3|22
1737625330000|2025-01-23 09:42:10|112947|112922|112946.5|112921.5|112950.8|112925.8|112946.5|112921.5|23
1737625340000|2025-01-23 09:42:20|112945.8|112920.8|112954.7|112929.7|112956.2|112931.2|112945.8|112920.8|29
1737625350000|2025-01-23 09:42:30|112954.3|112929.3|112957.1|112932.1|112957.3|112932.3|112954.3|112929.3|12
1737625360000|2025-01-23 09:42:40|112954.5|112929.5|112954.8|112929.8|112956.6|112931.6|112949|112924|13
1737625370000|2025-01-23 09:42:50|112953.3|112928.3|112950.8|112925.8|112953.3|112928.3|112946.5|112921.5|27
1737625380000|2025-01-23 09:43:00|112950.7|112925.7|112948.9|112923.9|112952.7|112927.7|112948.9|112923.9|33
1737625390000|2025-01-23 09:43:10|112949.6|112924.6|112962.1|112937.1|112963.5|112938.5|112948.9|112923.9|33
1737625400000|2025-01-23 09:43:20|112960.7|112935.7|112989.2|112964.2|112991.7|112966.7|112960.7|112935.7|47
1737625410000|2025-01-23 09:43:30|112989.5|112964.5|112980.7|112955.7|112991.1|112966.1|112980.7|112955.7|30
1737625420000|2025-01-23 09:43:40|112979.7|112954.7|112979.5|112954.5|112981.5|112956.5|112977.7|112952.7|19
1737625430000|2025-01-23 09:43:50|112979.7|112954.7|112977.2|112952.2|112985.2|112960.2|112977.2|112952.2|24
1737625440000|2025-01-23 09:44:00|112978.3|112953.3|112986.2|112961.2|112986.2|112961.2|112978.3|112953.3|18
1737625450000|2025-01-23 09:44:10|112984.7|112959.7|112977.3|112952.3|112987.5|112962.5|112974.5|112949.5|20
1737625460000|2025-01-23 09:44:20|112978.3|112953.3|112982.7|112957.7|112984.7|112959.7|112978.3|112953.3|29
1737625470000|2025-01-23 09:44:30|112983.2|112958.2|112982.9|112957.9|112987.6|112962.6|112982.6|112957.6|21
1737625480000|2025-01-23 09:44:40|112983.7|112958.7|112975.9|112950.9|112987.9|112962.9|112974.5|112949.5|22
1737625490000|2025-01-23 09:44:50|112976|112951|112993.7|112968.7|112995|112970|112974.5|112949.5|26
1737625500000|2025-01-23 09:45:00|112992.9|112967.9|113004.5|112979.5|113004.9|112979.9|112990.8|112965.8|16
1737625510000|2025-01-23 09:45:10|113004.2|112979.2|113004.7|112979.7|113012|112987|113004.2|112979.2|18
1737625520000|2025-01-23 09:45:20|113003.3|112978.3|112987.4|112962.4|113004.8|112979.8|112987.2|112962.2|24
1737625530000|2025-01-23 09:45:30|112985.9|112960.9|112984.1|112959.1|112985.9|112960.9|112984.1|112959.1|6
1737625540000|2025-01-23 09:45:40|112983.2|112958.2|112981.1|112956.1|112983.6|112958.6|112981.1|112956.1|12
1737625550000|2025-01-23 09:45:50|112983.1|112958.1|112983.5|112958.5|112985.5|112960.5|112981.1|112956.1|16
1737625560000|2025-01-23 09:46:00|112984.2|112959.2|112994.3|112969.3|112994.8|112969.8|112984.2|112959.2|19
1737625570000|2025-01-23 09:46:10|112995.1|112970.1|112995.5|112970.5|113000.6|112975.6|112994.8|112969.8|20
1737625580000|2025-01-23 09:46:20|112996.3|112971.3|112982.3|112957.3|112997.3|112972.3|112982.3|112957.3|16
1737625590000|2025-01-23 09:46:30|112984.4|112959.4|112988|112963|112988|112963|112982.2|112957.2|18
1737625600000|2025-01-23 09:46:40|112988.8|112963.8|112985.8|112960.8|112992.1|112967.1|112985.8|112960.8|25
1737625610000|2025-01-23 09:46:50|112983|112958|112981.4|112956.4|112983.7|112958.7|112980.3|112955.3|12
1737625620000|2025-01-23 09:47:00|112980.9|112955.9|112988.7|112963.7|112988.8|112963.8|112973.9|112948.9|25
1737625630000|2025-01-23 09:47:10|112988.8|112963.8|113001.2|112976.2|113001.2|112976.2|112988.8|112963.8|19
1737625640000|2025-01-23 09:47:20|113000.5|112975.5|112981.7|112956.7|113000.5|112975.5|112981.7|112956.7|29
1737625650000|2025-01-23 09:47:30|112982.7|112957.7|112982.7|112957.7|112985|112960|112982.5|112957.5|10
1737625660000|2025-01-23 09:47:40|112983.6|112958.6|112983.5|112958.5|112985|112960|112982.4|112957.4|14
1737625670000|2025-01-23 09:47:50|112984.8|112959.8|112978.5|112953.5|112992.7|112967.7|112976.7|112951.7|32
1737625680000|2025-01-23 09:48:00|112979.4|112954.4|112976.2|112951.2|112980.3|112955.3|112974.1|112949.1|21
1737625690000|2025-01-23 09:48:10|112975.4|112950.4|112978|112953|112979.9|112954.9|112975|112950|21
1737625700000|2025-01-23 09:48:20|112975|112950|112957.9|112932.9|112977.8|112952.8|112957.9|112932.9|36
1737625710000|2025-01-23 09:48:30|112957.3|112932.3|112960.7|112935.7|112973.1|112948.1|112956.5|112931.5|25
1737625720000|2025-01-23 09:48:40|112961.3|112936.3|112966.2|112941.2|112966.2|112941.2|112960.4|112935.4|10
1737625730000|2025-01-23 09:48:50|112966.3|112941.3|112963.6|112938.6|112966.5|112941.5|112962.6|112937.6|15
1737625740000|2025-01-23 09:49:00|112964.2|112939.2|112966.3|112941.3|112971|112946|112964.1|112939.1|23
1737625750000|2025-01-23 09:49:10|112966.9|112941.9|112951.4|112926.4|112968.7|112943.7|112951.4|112926.4|20
1737625760000|2025-01-23 09:49:20|112949.2|112924.2|112951.6|112926.6|112963.9|112938.9|112944.4|112919.4|31
1737625770000|2025-01-23 09:49:30|112951.5|112926.5|112955.3|112930.3|112955.3|112930.3|112944.1|112919.1|24
1737625780000|2025-01-23 09:49:40|112954.1|112929.1|112945.5|112920.5|112954.1|112929.1|112944.6|112919.6|27
1737625790000|2025-01-23 09:49:50|112945.8|112920.8|112958.8|112933.8|112958.8|112933.8|112944.9|112919.9|23
1737625800000|2025-01-23 09:50:00|112960.7|112935.7|112963.3|112938.3|112966.3|112941.3|112958|112933|18
1737625810000|2025-01-23 09:50:10|112962.6|112937.6|112965.9|112940.9|112965.9|112940.9|112958.3|112933.3|20
1737625820000|2025-01-23 09:50:20|112966.2|112941.2|112966.5|112941.5|112968.8|112943.8|112966.2|112941.2|16
1737625830000|2025-01-23 09:50:30|112966.8|112941.8|112971.7|112946.7|112972.8|112947.8|112965.4|112940.4|22
1737625840000|2025-01-23 09:50:40|112972.4|112947.4|112967.3|112942.3|112972.8|112947.8|112967.3|112942.3|24
1737625850000|2025-01-23 09:50:50|112965.8|112940.8|112958.7|112933.7|112967.8|112942.8|112958.3|112933.3|15
1737625860000|2025-01-23 09:51:00|112958.5|112933.5|112952.2|112927.2|112958.5|112933.5|112950.6|112925.6|22
1737625870000|2025-01-23 09:51:10|112952.4|112927.4|112944.4|112919.4|112952.7|112927.7|112943.8|112918.8|13
1737625880000|2025-01-23 09:51:20|112943.1|112918.1|112942.3|112917.3|112943.1|112918.1|112940.8|112915.8|13
1737625890000|2025-01-23 09:51:30|112943.2|112918.2|112946.6|112921.6|112947.3|112922.3|112943.2|112918.2|34
1737625900000|2025-01-23 09:51:40|112947.2|112922.2|112959.4|112934.4|112961.3|112936.3|112945.8|112920.8|20
1737625910000|2025-01-23 09:51:50|112958.9|112933.9|112965|112940|112966.4|112941.4|112957.2|112932.2|17
1737625920000|2025-01-23 09:52:00|112963.9|112938.9|112960.8|112935.8|112963.9|112938.9|112958.7|112933.7|10
1737625930000|2025-01-23 09:52:10|112961.6|112936.6|112966.7|112941.7|112967.5|112942.5|112961.6|112936.6|11
1737625940000|2025-01-23 09:52:20|112965.8|112940.8|112964.5|112939.5|112966.7|112941.7|112960.7|112935.7|15
1737625950000|2025-01-23 09:52:30|112965.6|112940.6|112969.6|112944.6|112970.6|112945.6|112965.6|112940.6|11
1737625960000|2025-01-23 09:52:40|112968.8|112943.8|112961|112936|112968.8|112943.8|112961|112936|13
1737625970000|2025-01-23 09:52:50|112960.9|112935.9|112950.8|112925.8|112960.9|112935.9|112948.4|112923.4|20
1737625980000|2025-01-23 09:53:00|112952.1|112927.1|112958.4|112933.4|112958.4|112933.4|112952.1|112927.1|11
1737625990000|2025-01-23 09:53:10|112960.3|112935.3|112960.3|112935.3|112963.2|112938.2|112960.3|112935.3|12
1737626000000|2025-01-23 09:53:20|112959.7|112934.7|112952.4|112927.4|112959.7|112934.7|112950.6|112925.6|18
1737626010000|2025-01-23 09:53:30|112953.2|112928.2|112953.8|112928.8|112953.8|112928.8|112946.9|112921.9|19
1737626020000|2025-01-23 09:53:40|112953.7|112928.7|112951.8|112926.8|112954|112929|112950.1|112925.1|10
1737626030000|2025-01-23 09:53:50|112951.9|112926.9|112952.7|112927.7|112953.3|112928.3|112951.9|112926.9|4
1737626040000|2025-01-23 09:54:00|112953.3|112928.3|112947.6|112922.6|112954.8|112929.8|112946.5|112921.5|20
1737626050000|2025-01-23 09:54:10|112949.3|112924.3|112942.9|112917.9|112949.4|112924.4|112937.3|112912.3|29
1737626060000|2025-01-23 09:54:20|112941.8|112916.8|112942.6|112917.6|112944|112919|112941.8|112916.8|7
1737626070000|2025-01-23 09:54:30|112938.1|112913.1|112944.2|112919.2|112944.2|112919.2|112921|112896|31
1737626080000|2025-01-23 09:54:40|112943.5|112918.5|112940.1|112915.1|112943.5|112918.5|112939.4|112914.4|12
1737626090000|2025-01-23 09:54:50|112941|112916|112943.7|112918.7|112944|112919|112939|112914|22
1737626100000|2025-01-23 09:55:00|112944.2|112919.2|112945.9|112920.9|112946|112921|112942.1|112917.1|13
1737626110000|2025-01-23 09:55:10|112946.8|112921.8|112952.6|112927.6|112952.6|112927.6|112944.8|112919.8|21
1737626120000|2025-01-23 09:55:20|112953.4|112928.4|112952.7|112927.7|112958.5|112933.5|112952.7|112927.7|17
1737626130000|2025-01-23 09:55:30|112953.2|112928.2|112951.1|112926.1|112954.6|112929.6|112941.6|112916.6|18
1737626140000|2025-01-23 09:55:40|112950.3|112925.3|112957.9|112932.9|112963.7|112938.7|112950.3|112925.3|27
1737626150000|2025-01-23 09:55:50|112957.1|112932.1|112957.7|112932.7|112958.9|112933.9|112957.1|112932.1|6
1737626160000|2025-01-23 09:56:00|112956.9|112931.9|112954.8|112929.8|112958.5|112933.5|112954.1|112929.1|21
1737626170000|2025-01-23 09:56:10|112954.1|112929.1|112945.4|112920.4|112963.2|112938.2|112945.4|112920.4|24
1737626180000|2025-01-23 09:56:20|112949.8|112924.8|112956.5|112931.5|112956.5|112931.5|112944.1|112919.1|23
1737626190000|2025-01-23 09:56:30|112955.1|112930.1|112951.1|112926.1|112955.1|112930.1|112950.9|112925.9|20
1737626200000|2025-01-23 09:56:40|112949.8|112924.8|112951.2|112926.2|112952.9|112927.9|112949.5|112924.5|23
1737626210000|2025-01-23 09:56:50|112951.8|112926.8|112955.6|112930.6|112956.7|112931.7|112951.2|112926.2|17
1737626220000|2025-01-23 09:57:00|112953.7|112928.7|112960.1|112935.1|112960.5|112935.5|112953.7|112928.7|16
1737626230000|2025-01-23 09:57:10|112961|112936|112954.1|112929.1|112961|112936|112946.6|112921.6|22
1737626240000|2025-01-23 09:57:20|112954.7|112929.7|112946.7|112921.7|112954.7|112929.7|112944.1|112919.1|23
1737626250000|2025-01-23 09:57:30|112947.7|112922.7|112961.3|112936.3|112962.2|112937.2|112947.7|112922.7|43
1737626260000|2025-01-23 09:57:40|112960.2|112935.2|112971.3|112946.3|112971.3|112946.3|112960.2|112935.2|15
1737626270000|2025-01-23 09:57:50|112971|112946|112963.5|112938.5|112971.9|112946.9|112961.6|112936.6|30
1737626280000|2025-01-23 09:58:00|112964.3|112939.3|112961|112936|112968.1|112943.1|112958.8|112933.8|25
1737626290000|2025-01-23 09:58:10|112961.4|112936.4|112951.8|112926.8|112963.1|112938.1|112949.7|112924.7|21
1737626300000|2025-01-23 09:58:20|112952.5|112927.5|112957.1|112932.1|112958.4|112933.4|112949.6|112924.6|53
1737626310000|2025-01-23 09:58:30|112956.4|112931.4|112954.8|112929.8|112963.5|112938.5|112954.8|112929.8|57
1737626320000|2025-01-23 09:58:40|112955.4|112930.4|112959.4|112934.4|112960.2|112935.2|112952.4|112927.4|34
1737626330000|2025-01-23 09:58:50|112960.5|112935.5|112958.4|112933.4|112961.6|112936.6|112957|112932|43
1737626340000|2025-01-23 09:59:00|112958.6|112933.6|112964.3|112939.3|112965|112940|112958.4|112933.4|44
1737626350000|2025-01-23 09:59:10|112963.8|112938.8|112969|112944|112969.2|112944.2|112961.5|112936.5|53
1737626360000|2025-01-23 09:59:20|112970.3|112945.3|112965.1|112940.1|112970.4|112945.4|112955.3|112930.3|43
1737626370000|2025-01-23 09:59:30|112965.3|112940.3|112967.8|112942.8|112969.1|112944.1|112965.3|112940.3|54
1737626380000|2025-01-23 09:59:40|112969.5|112944.5|112963.4|112938.4|112969.5|112944.5|112963.4|112938.4|50
1737626390000|2025-01-23 09:59:50|112964.4|112939.4|112963.6|112938.6|112966|112941|112959.5|112934.5|62
1737626400000|2025-01-23 10:00:00|112964.6|112939.6|112953.7|112928.7|112969.9|112944.9|112950.1|112925.1|28
1737626410000|2025-01-23 10:00:10|112953.2|112928.2|112960.1|112935.1|112963|112938|112951.7|112926.7|23
1737626420000|2025-01-23 10:00:20|112959.7|112934.7|112951.1|112926.1|112959.7|112934.7|112949.5|112924.5|15
1737626430000|2025-01-23 10:00:30|112951.6|112926.6|112935.6|112910.6|112951.6|112926.6|112933.4|112908.4|22
1737626440000|2025-01-23 10:00:40|112933.6|112908.6|112941.5|112916.5|112942.4|112917.4|112933.2|112908.2|35
1737626450000|2025-01-23 10:00:50|112942.4|112917.4|112947.4|112922.4|112947.4|112922.4|112941.9|112916.9|18
1737626460000|2025-01-23 10:01:00|112950.1|112925.1|112956.5|112931.5|112962.7|112937.7|112950.1|112925.1|30
1737626470000|2025-01-23 10:01:10|112956.6|112931.6|112954.3|112929.3|112957.9|112932.9|112949.7|112924.7|18
1737626480000|2025-01-23 10:01:20|112953.4|112928.4|112954|112929|112955|112930|112950.5|112925.5|25
1737626490000|2025-01-23 10:01:30|112953.9|112928.9|112950.1|112925.1|112954.3|112929.3|112949.3|112924.3|16
1737626500000|2025-01-23 10:01:40|112949.2|112924.2|112953.8|112928.8|112955.8|112930.8|112949.2|112924.2|18
1737626510000|2025-01-23 10:01:50|112954.5|112929.5|112960.1|112935.1|112960.2|112935.2|112948.3|112923.3|42
1737626520000|2025-01-23 10:02:00|112960.7|112935.7|112959.8|112934.8|112960.7|112935.7|112958|112933|14
1737626530000|2025-01-23 10:02:10|112959.3|112934.3|112963.4|112938.4|112963.4|112938.4|112958.3|112933.3|24
1737626540000|2025-01-23 10:02:20|112963.5|112938.5|112963.2|112938.2|112967.7|112942.7|112960.4|112935.4|24
1737626550000|2025-01-23 10:02:30|112962.1|112937.1|112966.8|112941.8|112968.4|112943.4|112962.1|112937.1|19
1737626560000|2025-01-23 10:02:40|112967.7|112942.7|112980.6|112955.6|112981|112956|112967.7|112942.7|17
1737626570000|2025-01-23 10:02:50|112973.3|112948.3|112981.2|112956.2|112982.3|112957.3|112972.5|112947.5|29
1737626580000|2025-01-23 10:03:00|112982.1|112957.1|112982.8|112957.8|112990.9|112965.9|112980.2|112955.2|27
1737626590000|2025-01-23 10:03:10|112983.6|112958.6|112986.4|112961.4|112986.4|112961.4|112982.7|112957.7|12
1737626600000|2025-01-23 10:03:20|112987.7|112962.7|112990|112965|112992.6|112967.6|112987.7|112962.7|19
1737626610000|2025-01-23 10:03:30|112990.8|112965.8|112982.2|112957.2|112992.5|112967.5|112979.6|112954.6|27
1737626620000|2025-01-23 10:03:40|112982.3|112957.3|112984.3|112959.3|112987.2|112962.2|112982.3|112957.3|16
1737626630000|2025-01-23 10:03:50|112985.1|112960.1|112973.5|112948.5|112985.1|112960.1|112968.8|112943.8|30
1737626640000|2025-01-23 10:04:00|112974.2|112949.2|112977.9|112952.9|112978.1|112953.1|112974.2|112949.2|11
1737626650000|2025-01-23 10:04:10|112979.2|112954.2|112974|112949|112979.7|112954.7|112974|112949|18
1737626660000|2025-01-23 10:04:20|112974.3|112949.3|112977.3|112952.3|112979|112954|112974.3|112949.3|15
1737626670000|2025-01-23 10:04:30|112978.2|112953.2|112973.1|112948.1|112978.7|112953.7|112973.1|112948.1|15
1737626680000|2025-01-23 10:04:40|112972.5|112947.5|112967.9|112942.9|112972.5|112947.5|112966.4|112941.4|26
1737626690000|2025-01-23 10:04:50|112968.7|112943.7|112965.8|112940.8|112973.3|112948.3|112965.8|112940.8|15
1737626700000|2025-01-23 10:05:00|112965.1|112940.1|112953.4|112928.4|112967.4|112942.4|112953.4|112928.4|23
1737626710000|2025-01-23 10:05:10|112954.3|112929.3|112952.7|112927.7|112958.3|112933.3|112951|112926|32
1737626720000|2025-01-23 10:05:20|112954|112929|112968.3|112943.3|112972.1|112947.1|112953.2|112928.2|26
1737626730000|2025-01-23 10:05:30|112969|112944|112969.7|112944.7|112973.1|112948.1|112968.2|112943.2|15
1737626740000|2025-01-23 10:05:40|112968.8|112943.8|112970|112945|112972.8|112947.8|112965.2|112940.2|18
1737626750000|2025-01-23 10:05:50|112969.9|112944.9|112974.1|112949.1|112977.3|112952.3|112969.9|112944.9|29
1737626760000|2025-01-23 10:06:00|112973.7|112948.7|112958.3|112933.3|112974.1|112949.1|112954|112929|18
1737626770000|2025-01-23 10:06:10|112958.1|112933.1|112961.8|112936.8|112964.8|112939.8|112957.9|112932.9|23
1737626780000|2025-01-23 10:06:20|112961.7|112936.7|112966.3|112941.3|112968.6|112943.6|112961|112936|23
1737626790000|2025-01-23 10:06:30|112969.2|112944.2|112962.1|112937.1|112969.2|112944.2|112962.1|112937.1|12
1737626800000|2025-01-23 10:06:40|112962.6|112937.6|112963.2|112938.2|112965.2|112940.2|112961.7|112936.7|15
1737626810000|2025-01-23 10:06:50|112964.4|112939.4|112953.7|112928.7|112964.9|112939.9|112947.3|112922.3|20
1737626820000|2025-01-23 10:07:00|112952.8|112927.8|112952|112927|112952.8|112927.8|112949.9|112924.9|15
1737626830000|2025-01-23 10:07:10|112952.2|112927.2|112954.4|112929.4|112956.2|112931.2|112951.8|112926.8|13
1737626840000|2025-01-23 10:07:20|112955.1|112930.1|112963.3|112938.3|112965.8|112940.8|112955.1|112930.1|9
1737626850000|2025-01-23 10:07:30|112962.3|112937.3|112951.8|112926.8|112962.3|112937.3|112950.9|112925.9|20
1737626860000|2025-01-23 10:07:40|112952.9|112927.9|112937.9|112912.9|112952.9|112927.9|112937.3|112912.3|23
1737626870000|2025-01-23 10:07:50|112938.8|112913.8|112957.6|112932.6|112958.2|112933.2|112938.6|112913.6|25
1737626880000|2025-01-23 10:08:00|112956.9|112931.9|112958.8|112933.8|112964.9|112939.9|112947.7|112922.7|30
1737626890000|2025-01-23 10:08:10|112959.6|112934.6|112960.6|112935.6|112964.4|112939.4|112957|112932|27
1737626900000|2025-01-23 10:08:20|112961.1|112936.1|112968.7|112943.7|112969|112944|112958.9|112933.9|28
1737626910000|2025-01-23 10:08:30|112967.9|112942.9|112955|112930|112969.8|112944.8|112950.5|112925.5|21
1737626920000|2025-01-23 10:08:40|112955.9|112930.9|112947.6|112922.6|112957.4|112932.4|112938.5|112913.5|19
1737626930000|2025-01-23 10:08:50|112947.5|112922.5|112947.4|112922.4|112947.5|112922.5|112946.2|112921.2|6
1737626940000|2025-01-23 10:09:00|112946.7|112921.7|112934.6|112909.6|112946.7|112921.7|112933.3|112908.3|20
1737626950000|2025-01-23 10:09:10|112935.4|112910.4|112942.4|112917.4|112942.4|112917.4|112932.7|112907.7|25
1737626960000|2025-01-23 10:09:20|112941.4|112916.4|112948.4|112923.4|112949.6|112924.6|112940.8|112915.8|19
1737626970000|2025-01-23 10:09:30|112949.4|112924.4|112949.2|112924.2|112952.7|112927.7|112947.3|112922.3|31
1737626980000|2025-01-23 10:09:40|112950.4|112925.4|112951.5|112926.5|112953.4|112928.4|112950.4|112925.4|13
1737626990000|2025-01-23 10:09:50|112951.2|112926.2|112954|112929|112958.5|112933.5|112950.6|112925.6|16
1737627000000|2025-01-23 10:10:00|112954.7|112929.7|112959|112934|112959.5|112934.5|112944.7|112919.7|32
1737627010000|2025-01-23 10:10:10|112958.9|112933.9|112961.9|112936.9|112962.2|112937.2|112958.9|112933.9|8
1737627020000|2025-01-23 10:10:20|112962.7|112937.7|112963.6|112938.6|112965.8|112940.8|112957.7|112932.7|23
1737627030000|2025-01-23 10:10:30|112963.9|112938.9|112963.7|112938.7|112964.6|112939.6|112959.5|112934.5|17
1737627040000|2025-01-23 10:10:40|112964.6|112939.6|112964.2|112939.2|112968.3|112943.3|112962.1|112937.1|40
1737627050000|2025-01-23 10:10:50|112963.9|112938.9|112967|112942|112967|112942|112963|112938|11
1737627060000|2025-01-23 10:11:00|112966.1|112941.1|112953.3|112928.3|112966.1|112941.1|112952.8|112927.8|13
1737627070000|2025-01-23 10:11:10|112952.4|112927.4|112941.2|112916.2|112952.4|112927.4|112941.2|112916.2|22
1737627080000|2025-01-23 10:11:20|112942.7|112917.7|112941.2|112916.2|112942.7|112917.7|112937.5|112912.5|18
1737627090000|2025-01-23 10:11:30|112942|112917|112939.3|112914.3|112943.1|112918.1|112939.3|112914.3|14
1737627100000|2025-01-23 10:11:40|112938.2|112913.2|112923.3|112898.3|112938.2|112913.2|112922.4|112897.4|18
1737627110000|2025-01-23 10:11:50|112924.2|112899.2|112922.2|112897.2|112926.3|112901.3|112916.9|112891.9|24
1737627120000|2025-01-23 10:12:00|112923|112898|112913.1|112888.1|112923|112898|112913.1|112888.1|21
1737627130000|2025-01-23 10:12:10|112912.8|112887.8|112909.2|112884.2|112912.8|112887.8|112908.1|112883.1|13
1737627140000|2025-01-23 10:12:20|112910|112885|112899.8|112874.8|112911.1|112886.1|112896.7|112871.7|31
1737627150000|2025-01-23 10:12:30|112898.9|112873.9|112898.4|112873.4|112905.1|112880.1|112894.5|112869.5|28
1737627160000|2025-01-23 10:12:40|112897.7|112872.7|112887|112862|112897.9|112872.9|112886.7|112861.7|16
1737627170000|2025-01-23 10:12:50|112887.8|112862.8|112910.1|112885.1|112910.1|112885.1|112887.2|112862.2|24
1737627180000|2025-01-23 10:13:00|112909.8|112884.8|112909.5|112884.5|112910.1|112885.1|112906.1|112881.1|11
1737627190000|2025-01-23 10:13:10|112910.2|112885.2|112909.6|112884.6|112911.8|112886.8|112909.6|112884.6|7
1737627200000|2025-01-23 10:13:20|112909.4|112884.4|112913.7|112888.7|112914.9|112889.9|112906.7|112881.7|17
1737627210000|2025-01-23 10:13:30|112913.9|112888.9|112906|112881|112913.9|112888.9|112904.2|112879.2|17
1737627220000|2025-01-23 10:13:40|112905.8|112880.8|112908.6|112883.6|112910.2|112885.2|112905.1|112880.1|15
1737627230000|2025-01-23 10:13:50|112906.9|112881.9|112909.2|112884.2|112910.1|112885.1|112903.7|112878.7|20
1737627240000|2025-01-23 10:14:00|112909.9|112884.9|112901.7|112876.7|112909.9|112884.9|112900.2|112875.2|24
1737627250000|2025-01-23 10:14:10|112904.1|112879.1|112908.2|112883.2|112914.7|112889.7|112901.5|112876.5|15
1737627260000|2025-01-23 10:14:20|112909.1|112884.1|112910.7|112885.7|112913.6|112888.6|112908.1|112883.1|16
1737627270000|2025-01-23 10:14:30|112911|112886|112907|112882|112912.8|112887.8|112901.9|112876.9|19
1737627280000|2025-01-23 10:14:40|112907.4|112882.4|112925.7|112900.7|112928.4|112903.4|112907.4|112882.4|28
1737627290000|2025-01-23 10:14:50|112926.5|112901.5|112927|112902|112927.4|112902.4|112924.2|112899.2|14
1737627300000|2025-01-23 10:15:00|112929.1|112904.1|112933|112908|112939.1|112914.1|112929.1|112904.1|32
1737627310000|2025-01-23 10:15:10|112932.6|112907.6|112920.2|112895.2|112932.6|112907.6|112913.1|112888.1|34
1737627320000|2025-01-23 10:15:20|112919.7|112894.7|112902.7|112877.7|112927|112902|112895.6|112870.6|41
1737627330000|2025-01-23 10:15:30|112900.4|112875.4|112903|112878|112903.3|112878.3|112899.2|112874.2|18
1737627340000|2025-01-23 10:15:40|112903.7|112878.7|112907.5|112882.5|112913.6|112888.6|112903.7|112878.7|19
1737627350000|2025-01-23 10:15:50|112908.7|112883.7|112909.2|112884.2|112912|112887|112904.3|112879.3|29
1737627360000|2025-01-23 10:16:00|112910.5|112885.5|112907.8|112882.8|112912.7|112887.7|112907.6|112882.6|14
1737627370000|2025-01-23 10:16:10|112907|112882|112913|112888|112914.4|112889.4|112904.5|112879.5|24
1737627380000|2025-01-23 10:16:20|112913.6|112888.6|112910.8|112885.8|112915.9|112890.9|112905.3|112880.3|26
1737627390000|2025-01-23 10:16:30|112911.6|112886.6|112915.8|112890.8|112915.8|112890.8|112908.5|112883.5|17
1737627400000|2025-01-23 10:16:40|112914.8|112889.8|112905.1|112880.1|112914.8|112889.8|112894.7|112869.7|33
1737627410000|2025-01-23 10:16:50|112904.3|112879.3|112903.8|112878.8|112904.3|112879.3|112900.9|112875.9|12
1737627420000|2025-01-23 10:17:00|112902.9|112877.9|112897.6|112872.6|112903.6|112878.6|112895.6|112870.6|25
1737627430000|2025-01-23 10:17:10|112900.8|112875.8|112909.1|112884.1|112913.8|112888.8|112900.8|112875.8|19
1737627440000|2025-01-23 10:17:20|112908.4|112883.4|112902.4|112877.4|112908.4|112883.4|112900.2|112875.2|16
1737627450000|2025-01-23 10:17:30|112903.2|112878.2|112907.4|112882.4|112907.8|112882.8|112900.8|112875.8|12
1737627460000|2025-01-23 10:17:40|112907.8|112882.8|112917.5|112892.5|112918.5|112893.5|112907.8|112882.8|9
1737627470000|2025-01-23 10:17:50|112918.2|112893.2|112918.2|112893.2|112918.4|112893.4|112918.1|112893.1|10
1737627480000|2025-01-23 10:18:00|112917.3|112892.3|112916.5|112891.5|112917.3|112892.3|112907.3|112882.3|20
1737627490000|2025-01-23 10:18:10|112915.5|112890.5|112925.9|112900.9|112925.9|112900.9|112910.7|112885.7|33
1737627500000|2025-01-23 10:18:20|112926.3|112901.3|112929.3|112904.3|112929.3|112904.3|112923.1|112898.1|25
1737627510000|2025-01-23 10:18:30|112929.9|112904.9|112929.2|112904.2|112930.1|112905.1|112927.2|112902.2|15
1737627520000|2025-01-23 10:18:40|112929.7|112904.7|112948.8|112923.8|112952.1|112927.1|112928.7|112903.7|37
1737627530000|2025-01-23 10:18:50|112948.9|112923.9|112956|112931|112956|112931|112946.1|112921.1|18
1737627540000|2025-01-23 10:19:00|112956.8|112931.8|112960.1|112935.1|112966.2|112941.2|112956.8|112931.8|39
1737627550000|2025-01-23 10:19:10|112959.4|112934.4|112961.5|112936.5|112966.5|112941.5|112952.7|112927.7|34
1737627560000|2025-01-23 10:19:20|112961.4|112936.4|112958|112933|112961.7|112936.7|112956.4|112931.4|18
1737627570000|2025-01-23 10:19:30|112957.9|112932.9|112957.1|112932.1|112957.9|112932.9|112955.4|112930.4|10
1737627580000|2025-01-23 10:19:40|112957.9|112932.9|112954.8|112929.8|112957.9|112932.9|112952.4|112927.4|17
1737627590000|2025-01-23 10:19:50|112954.7|112929.7|112955.7|112930.7|112957.4|112932.4|112954.4|112929.4|14
1737627600000|2025-01-23 10:20:00|112955.6|112930.6|112956|112931|112964.1|112939.1|112955.5|112930.5|14
1737627610000|2025-01-23 10:20:10|112955.9|112930.9|112954.5|112929.5|112955.9|112930.9|112949.7|112924.7|13
1737627620000|2025-01-23 10:20:20|112954.7|112929.7|112957.1|112932.1|112963.1|112938.1|112954.7|112929.7|13
1737627630000|2025-01-23 10:20:30|112959.1|112934.1|112957.7|112932.7|112959.3|112934.3|112956|112931|13
1737627640000|2025-01-23 10:20:40|112958.5|112933.5|112964|112939|112971.5|112946.5|112958.5|112933.5|29
1737627650000|2025-01-23 10:20:50|112962.6|112937.6|112966.3|112941.3|112968.9|112943.9|112962.6|112937.6|28
1737627660000|2025-01-23 10:21:00|112967.1|112942.1|112964.1|112939.1|112967.1|112942.1|112960.4|112935.4|20
1737627670000|2025-01-23 10:21:10|112963.6|112938.6|112959.8|112934.8|112963.6|112938.6|112958.1|112933.1|18
1737627680000|2025-01-23 10:21:20|112960.5|112935.5|112958.7|112933.7|112963.4|112938.4|112958.7|112933.7|15
1737627690000|2025-01-23 10:21:30|112955.5|112930.5|112955.8|112930.8|112955.8|112930.8|112949.5|112924.5|10
1737627700000|2025-01-23 10:21:40|112956.7|112931.7|112967.8|112942.8|112969.7|112944.7|112956.7|112931.7|28
1737627710000|2025-01-23 10:21:50|112967.7|112942.7|112970.7|112945.7|112971.1|112946.1|112964.5|112939.5|24
1737627720000|2025-01-23 10:22:00|112971.7|112946.7|112972.6|112947.6|112973.5|112948.5|112969.3|112944.3|21
1737627730000|2025-01-23 10:22:10|112973|112948|112973.3|112948.3|112973.4|112948.4|112973|112948|4
1737627740000|2025-01-23 10:22:20|112974.4|112949.4|112974.1|112949.1|112981.7|112956.7|112974.1|112949.1|26
1737627750000|2025-01-23 10:22:30|112973.8|112948.8|112976|112951|112976|112951|112973.8|112948.8|6
1737627760000|2025-01-23 10:22:40|112974.7|112949.7|112965|112940|112974.7|112949.7|112963.4|112938.4|14
1737627770000|2025-01-23 10:22:50|112965.1|112940.1|112969|112944|112970.6|112945.6|112962.9|112937.9|21
1737627780000|2025-01-23 10:23:00|112970.1|112945.1|112956|112931|112970.7|112945.7|112951.9|112926.9|33
1737627790000|2025-01-23 10:23:10|112957|112932|112965.5|112940.5|112965.5|112940.5|112957|112932|14
1737627800000|2025-01-23 10:23:20|112965.7|112940.7|112962.7|112937.7|112966.2|112941.2|112960.2|112935.2|16
1737627810000|2025-01-23 10:23:30|112965.2|112940.2|112962.7|112937.7|112965.5|112940.5|112962.7|112937.7|9
1737627820000|2025-01-23 10:23:40|112965.3|112940.3|112955.4|112930.4|112965.3|112940.3|112955|112930|17
1737627830000|2025-01-23 10:23:50|112956.4|112931.4|112954.4|112929.4|112957.4|112932.4|112954.1|112929.1|13
1737627840000|2025-01-23 10:24:00|112954.7|112929.7|112959.1|112934.1|112959.8|112934.8|112954.6|112929.6|8
1737627850000|2025-01-23 10:24:10|112959.8|112934.8|112960.9|112935.9|112962.7|112937.7|112959.8|112934.8|11
1737627860000|2025-01-23 10:24:20|112960.1|112935.1|112958.4|112933.4|112960.1|112935.1|112957.2|112932.2|12
1737627870000|2025-01-23 10:24:30|112958.5|112933.5|112957.6|112932.6|112958.5|112933.5|112957.6|112932.6|3
1737627880000|2025-01-23 10:24:40|112957.4|112932.4|112959.7|112934.7|112960.4|112935.4|112956|112931|18
1737627890000|2025-01-23 10:24:50|112960|112935|112955.3|112930.3|112964|112939|112955.3|112930.3|15
1737627900000|2025-01-23 10:25:00|112953.4|112928.4|112954.6|112929.6|112954.6|112929.6|112953|112928|6
1737627910000|2025-01-23 10:25:10|112954.7|112929.7|112954.7|112929.7|112954.7|112929.7|112951.6|112926.6|8
1737627920000|2025-01-23 10:25:20|112953.2|112928.2|112951.6|112926.6|112954.1|112929.1|112949.6|112924.6|15
1737627930000|2025-01-23 10:25:30|112950.9|112925.9|112957.4|112932.4|112957.4|112932.4|112950.4|112925.4|12
1737627940000|2025-01-23 10:25:40|112956.8|112931.8|112955.4|112930.4|112962.1|112937.1|112955.4|112930.4|15
1737627950000|2025-01-23 10:25:50|112957|112932|112953.5|112928.5|112958.9|112933.9|112952.4|112927.4|8
1737627960000|2025-01-23 10:26:00|112959.5|112934.5|112960.2|112935.2|112961.1|112936.1|112955.1|112930.1|26
1737627970000|2025-01-23 10:26:10|112959.4|112934.4|112949.5|112924.5|112959.8|112934.8|112942.9|112917.9|26
1737627980000|2025-01-23 10:26:20|112949.1|112924.1|112951.5|112926.5|112955|112930|112947.4|112922.4|23
1737627990000|2025-01-23 10:26:30|112951.6|112926.6|112951.4|112926.4|112951.7|112926.7|112950.7|112925.7|6
1737628000000|2025-01-23 10:26:40|112952|112927|112962.2|112937.2|112962.7|112937.7|112952|112927|20
1737628010000|2025-01-23 10:26:50|112963|112938|112961.7|112936.7|112965.9|112940.9|112961.7|112936.7|14
1737628020000|2025-01-23 10:27:00|112963.6|112938.6|112964.2|112939.2|112967.3|112942.3|112960.1|112935.1|32
1737628030000|2025-01-23 10:27:10|112963.3|112938.3|112956.8|112931.8|112964.3|112939.3|112956.5|112931.5|37
1737628040000|2025-01-23 10:27:20|112957.1|112932.1|112956|112931|112957.1|112932.1|112956|112931|6
1737628050000|2025-01-23 10:27:30|112955.2|112930.2|112944.3|112919.3|112955.2|112930.2|112942.2|112917.2|22
1737628060000|2025-01-23 10:27:40|112943.9|112918.9|112943.6|112918.6|112943.9|112918.9|112942.1|112917.1|6
1737628070000|2025-01-23 10:27:50|112942.7|112917.7|112944.8|112919.8|112945.2|112920.2|112935.4|112910.4|23
1737628080000|2025-01-23 10:28:00|112943.3|112918.3|112938.1|112913.1|112943.3|112918.3|112938.1|112913.1|12
1737628090000|2025-01-23 10:28:10|112937.4|112912.4|112921.9|112896.9|112937.4|112912.4|112921.9|112896.9|12
1737628100000|2025-01-23 10:28:20|112921.7|112896.7|112937.3|112912.3|112937.3|112912.3|112918.9|112893.9|38
1737628110000|2025-01-23 10:28:30|112937.5|112912.5|112927.9|112902.9|112938.7|112913.7|112927|112902|20
1737628120000|2025-01-23 10:28:40|112927.1|112902.1|112925.7|112900.7|112930.1|112905.1|112925.7|112900.7|9
1737628130000|2025-01-23 10:28:50|112924.9|112899.9|112927|112902|112927.1|112902.1|112924.2|112899.2|12
1737628140000|2025-01-23 10:29:00|112926.2|112901.2|112927.6|112902.6|112927.6|112902.6|112922.9|112897.9|16
1737628150000|2025-01-23 10:29:10|112926.8|112901.8|112926.8|112901.8|112927.1|112902.1|112925.5|112900.5|19
1737628160000|2025-01-23 10:29:20|112925.4|112900.4|112922.9|112897.9|112928.2|112903.2|112920.1|112895.1|32
1737628170000|2025-01-23 10:29:30|112922.3|112897.3|112922.4|112897.4|112924.3|112899.3|112921.4|112896.4|18
1737628180000|2025-01-23 10:29:40|112921.4|112896.4|112918.5|112893.5|112921.4|112896.4|112918.5|112893.5|10
1737628190000|2025-01-23 10:29:50|112917.6|112892.6|112918.3|112893.3|112918.9|112893.9|112917|112892|13
1737628200000|2025-01-23 10:30:00|112917.5|112892.5|112914.9|112889.9|112917.5|112892.5|112914.8|112889.8|13
1737628210000|2025-01-23 10:30:10|112916.1|112891.1|112915.1|112890.1|112916.1|112891.1|112914.3|112889.3|7
1737628220000|2025-01-23 10:30:20|112914.9|112889.9|112914.9|112889.9|112914.9|112889.9|112914.7|112889.7|3
1737628230000|2025-01-23 10:30:30|112915|112890|112920|112895|112922|112897|112914.1|112889.1|13
1737628240000|2025-01-23 10:30:40|112919.3|112894.3|112919.6|112894.6|112919.6|112894.6|112914|112889|13
1737628250000|2025-01-23 10:30:50|112920.3|112895.3|112923.9|112898.9|112926.5|112901.5|112920|112895|16
1737628260000|2025-01-23 10:31:00|112923.5|112898.5|112922.4|112897.4|112923.5|112898.5|112922.4|112897.4|5
1737628270000|2025-01-23 10:31:10|112922.3|112897.3|112925.3|112900.3|112925.3|112900.3|112920.5|112895.5|8
1737628280000|2025-01-23 10:31:20|112924.7|112899.7|112928.4|112903.4|112928.8|112903.8|112924.7|112899.7|15
1737628290000|2025-01-23 10:31:30|112928.2|112903.2|112924.8|112899.8|112928.2|112903.2|112924.8|112899.8|9
1737628300000|2025-01-23 10:31:40|112925.5|112900.5|112929.2|112904.2|112929.2|112904.2|112925.5|112900.5|9
1737628310000|2025-01-23 10:31:50|112929.8|112904.8|112930.3|112905.3|112930.3|112905.3|112925.3|112900.3|14
1737628320000|2025-01-23 10:32:00|112935.8|112910.8|112938.4|112913.4|112938.4|112913.4|112935.8|112910.8|8
1737628330000|2025-01-23 10:32:10|112939.3|112914.3|112940.7|112915.7|112941.1|112916.1|112939.3|112914.3|8
1737628340000|2025-01-23 10:32:20|112941|112916|112935.3|112910.3|112942.7|112917.7|112933.4|112908.4|24
1737628350000|2025-01-23 10:32:30|112934.2|112909.2|112942.3|112917.3|112944.4|112919.4|112934.2|112909.2|24
1737628360000|2025-01-23 10:32:40|112939.8|112914.8|112942.7|112917.7|112943.5|112918.5|112939.3|112914.3|18
1737628370000|2025-01-23 10:32:50|112942.3|112917.3|112939.6|112914.6|112944.9|112919.9|112933.2|112908.2|31
1737628380000|2025-01-23 10:33:00|112940.1|112915.1|112952|112927|112954.2|112929.2|112939.8|112914.8|19
1737628390000|2025-01-23 10:33:10|112951.4|112926.4|112982|112957|112983.6|112958.6|112950.3|112925.3|39
1737628400000|2025-01-23 10:33:20|112982.9|112957.9|112977.6|112952.6|112983.2|112958.2|112975.7|112950.7|25
1737628410000|2025-01-23 10:33:30|112977.7|112952.7|112978.1|112953.1|112979.5|112954.5|112976.7|112951.7|18
1737628420000|2025-01-23 10:33:40|112977.3|112952.3|112980.8|112955.8|112980.8|112955.8|112972.1|112947.1|15
1737628430000|2025-01-23 10:33:50|112979.9|112954.9|112978.7|112953.7|112980.4|112955.4|112978.1|112953.1|16
1737628440000|2025-01-23 10:34:00|112978|112953|112982.2|112957.2|112982.4|112957.4|112976.8|112951.8|19
1737628450000|2025-01-23 10:34:10|112981.4|112956.4|112981.6|112956.6|112983.2|112958.2|112981.4|112956.4|8
1737628460000|2025-01-23 10:34:20|112981.7|112956.7|112987.1|112962.1|112988.3|112963.3|112981.7|112956.7|13
1737628470000|2025-01-23 10:34:30|112987.9|112962.9|112969.1|112944.1|112988.5|112963.5|112968|112943|18
1737628480000|2025-01-23 10:34:40|112967.1|112942.1|112975.5|112950.5|112976.8|112951.8|112967.1|112942.1|16
1737628490000|2025-01-23 10:34:50|112974.3|112949.3|112976.1|112951.1|112976.1|112951.1|112970.4|112945.4|18
1737628500000|2025-01-23 10:35:00|112975.2|112950.2|112976|112951|112976|112951|112973.2|112948.2|8
1737628510000|2025-01-23 10:35:10|112976.1|112951.1|112971.4|112946.4|112976.1|112951.1|112969.1|112944.1|8
1737628520000|2025-01-23 10:35:20|112970.4|112945.4|112971.5|112946.5|112971.5|112946.5|112969.9|112944.9|7
1737628530000|2025-01-23 10:35:30|112970.7|112945.7|112974.1|112949.1|112977.7|112952.7|112970.4|112945.4|13
1737628540000|2025-01-23 10:35:40|112974.9|112949.9|112976.3|112951.3|112977.4|112952.4|112963.6|112938.6|33
1737628550000|2025-01-23 10:35:50|112976.5|112951.5|112969.9|112944.9|112976.5|112951.5|112969.9|112944.9|24
1737628560000|2025-01-23 10:36:00|112966|112941|112968.2|112943.2|112969|112944|112966|112941|13
1737628570000|2025-01-23 10:36:10|112969.2|112944.2|112961.6|112936.6|112969.9|112944.9|112961|112936|14
1737628580000|2025-01-23 10:36:20|112961.7|112936.7|112962.4|112937.4|112965.8|112940.8|112961|112936|11
1737628590000|2025-01-23 10:36:30|112962.5|112937.5|112954.6|112929.6|112963.2|112938.2|112952.9|112927.9|17
1737628600000|2025-01-23 10:36:40|112955.4|112930.4|112966|112941|112966.5|112941.5|112955.4|112930.4|30
1737628610000|2025-01-23 10:36:50|112966.3|112941.3|112960.1|112935.1|112966.6|112941.6|112954.7|112929.7|26
1737628620000|2025-01-23 10:37:00|112959.2|112934.2|112963|112938|112963|112938|112958.6|112933.6|10
1737628630000|2025-01-23 10:37:10|112963.8|112938.8|112951.8|112926.8|112965.3|112940.3|112951.8|112926.8|18
1737628640000|2025-01-23 10:37:20|112953.1|112928.1|112953.2|112928.2|112954.2|112929.2|112950.7|112925.7|16
1737628650000|2025-01-23 10:37:30|112953.3|112928.3|112955.2|112930.2|112956|112931|112953.3|112928.3|8
1737628660000|2025-01-23 10:37:40|112956.1|112931.1|112952.3|112927.3|112956.2|112931.2|112949.6|112924.6|21
1737628670000|2025-01-23 10:37:50|112952.4|112927.4|112942.5|112917.5|112952.4|112927.4|112935.4|112910.4|29
1737628680000|2025-01-23 10:38:00|112943.1|112918.1|112949.8|112924.8|112951|112926|112943.1|112918.1|27
1737628690000|2025-01-23 10:38:10|112949|112924|112951.4|112926.4|112951.9|112926.9|112948.2|112923.2|23
1737628700000|2025-01-23 10:38:20|112950.6|112925.6|112946.7|112921.7|112950.8|112925.8|112946.7|112921.7|15
1737628710000|2025-01-23 10:38:30|112946|112921|112945.4|112920.4|112952.3|112927.3|112945.4|112920.4|13
1737628720000|2025-01-23 10:38:40|112945.3|112920.3|112944.5|112919.5|112948.1|112923.1|112942.8|112917.8|14
1737628730000|2025-01-23 10:38:50|112944|112919|112944.4|112919.4|112944.5|112919.5|112942|112917|10
1737628740000|2025-01-23 10:39:00|112945.1|112920.1|112944.4|112919.4|112945.8|112920.8|112944.1|112919.1|12
1737628750000|2025-01-23 10:39:10|112943.6|112918.6|112932.3|112907.3|112943.6|112918.6|112926.3|112901.3|40
1737628760000|2025-01-23 10:39:20|112931.6|112906.6|112926.7|112901.7|112931.9|112906.9|112925.8|112900.8|35
1737628770000|2025-01-23 10:39:30|112928.1|112903.1|112912.6|112887.6|112929.2|112904.2|112910.4|112885.4|24
1737628780000|2025-01-23 10:39:40|112913.4|112888.4|112919.4|112894.4|112920.5|112895.5|112911.3|112886.3|22
1737628790000|2025-01-23 10:39:50|112918.4|112893.4|112918.7|112893.7|112920.5|112895.5|112916.2|112891.2|21
1737628800000|2025-01-23 10:40:00|112919.6|112894.6|112922.6|112897.6|112922.6|112897.6|112911.8|112886.8|33
1737628810000|2025-01-23 10:40:10|112922.3|112897.3|112924.8|112899.8|112926.4|112901.4|112917.6|112892.6|28
1737628820000|2025-01-23 10:40:20|112924.5|112899.5|112923.4|112898.4|112924.5|112899.5|112920|112895|11
1737628830000|2025-01-23 10:40:30|112923.2|112898.2|112926.3|112901.3|112927.9|112902.9|112920.7|112895.7|17
1737628840000|2025-01-23 10:40:40|112925.4|112900.4|112922|112897|112925.4|112900.4|112922|112897|16
1737628850000|2025-01-23 10:40:50|112921.9|112896.9|112912.9|112887.9|112921.9|112896.9|112911.8|112886.8|22
1737628860000|2025-01-23 10:41:00|112914.4|112889.4|112915.4|112890.4|112916.3|112891.3|112913.3|112888.3|9
1737628870000|2025-01-23 10:41:10|112912.7|112887.7|112915.7|112890.7|112917.2|112892.2|112911.6|112886.6|33
1737628880000|2025-01-23 10:41:20|112914.9|112889.9|112919.2|112894.2|112919.2|112894.2|112912.1|112887.1|32
1737628890000|2025-01-23 10:41:30|112920.1|112895.1|112914.5|112889.5|112920.1|112895.1|112914.5|112889.5|8
1737628900000|2025-01-23 10:41:40|112915.1|112890.1|112926.8|112901.8|112926.8|112901.8|112915.1|112890.1|20
1737628910000|2025-01-23 10:41:50|112926.7|112901.7|112919.8|112894.8|112926.8|112901.8|112917.2|112892.2|13
1737628920000|2025-01-23 10:42:00|112903.3|112878.3|112890.7|112865.7|112905.2|112880.2|112886|112861|49
1737628930000|2025-01-23 10:42:10|112890.6|112865.6|112892.3|112867.3|112893|112868|112890.6|112865.6|13
1737628940000|2025-01-23 10:42:20|112891.7|112866.7|112870.3|112845.3|112893.1|112868.1|112868.2|112843.2|33
1737628950000|2025-01-23 10:42:30|112867|112842|112875.8|112850.8|112879|112854|112867|112842|28
1737628960000|2025-01-23 10:42:40|112876.5|112851.5|112879.9|112854.9|112881.8|112856.8|112874.5|112849.5|19
1737628970000|2025-01-23 10:42:50|112883|112858|112885.3|112860.3|112894.7|112869.7|112883|112858|22
1737628980000|2025-01-23 10:43:00|112884.7|112859.7|112889|112864|112889.8|112864.8|112881.7|112856.7|27
1737628990000|2025-01-23 10:43:10|112889.4|112864.4|112889.2|112864.2|112891.1|112866.1|112889.2|112864.2|9
1737629000000|2025-01-23 10:43:20|112890.1|112865.1|112889.8|112864.8|112890.1|112865.1|112888.2|112863.2|10
1737629010000|2025-01-23 10:43:30|112891|112866|112886.8|112861.8|112894.5|112869.5|112883.4|112858.4|23
1737629020000|2025-01-23 10:43:40|112885.5|112860.5|112898.5|112873.5|112898.5|112873.5|112885.5|112860.5|26
1737629030000|2025-01-23 10:43:50|112897.8|112872.8|112898.6|112873.6|112898.9|112873.9|112897|112872|10
1737629040000|2025-01-23 10:44:00|112896.6|112871.6|112890.5|112865.5|112900.8|112875.8|112888.8|112863.8|25
1737629050000|2025-01-23 10:44:10|112889.9|112864.9|112882.9|112857.9|112891.2|112866.2|112879|112854|26
1737629060000|2025-01-23 10:44:20|112882.6|112857.6|112875.3|112850.3|112885.6|112860.6|112870.8|112845.8|23
1737629070000|2025-01-23 10:44:30|112873.7|112848.7|112874.3|112849.3|112875.1|112850.1|112873.7|112848.7|9
1737629080000|2025-01-23 10:44:40|112873.8|112848.8|112874.6|112849.6|112875.8|112850.8|112870.6|112845.6|31
1737629090000|2025-01-23 10:44:50|112866.6|112841.6|112853.7|112828.7|112867.5|112842.5|112853.7|112828.7|36
1737629100000|2025-01-23 10:45:00|112854.6|112829.6|112855.6|112830.6|112860.9|112835.9|112849|112824|30
1737629110000|2025-01-23 10:45:10|112855.7|112830.7|112850.8|112825.8|112856.3|112831.3|112841.7|112816.7|38
1737629120000|2025-01-23 10:45:20|112851.5|112826.5|112845.2|112820.2|112854.3|112829.3|112845.2|112820.2|24
1737629130000|2025-01-23 10:45:30|112845.6|112820.6|112860.8|112835.8|112863.3|112838.3|112841.8|112816.8|17
1737629140000|2025-01-23 10:45:40|112860|112835|112863.8|112838.8|112870.1|112845.1|112859.9|112834.9|20
1737629150000|2025-01-23 10:45:50|112866.1|112841.1|112866.4|112841.4|112869.8|112844.8|112863.9|112838.9|16
1737629160000|2025-01-23 10:46:00|112869.9|112844.9|112867.1|112842.1|112870.7|112845.7|112867|112842|30
1737629170000|2025-01-23 10:46:10|112870.6|112845.6|112862.4|112837.4|112870.6|112845.6|112862.3|112837.3|28
1737629180000|2025-01-23 10:46:20|112862.6|112837.6|112853.7|112828.7|112863.9|112838.9|112853.7|112828.7|18
1737629190000|2025-01-23 10:46:30|112852.6|112827.6|112851.8|112826.8|112855.6|112830.6|112850.3|112825.3|33
1737629200000|2025-01-23 10:46:40|112852.6|112827.6|112869.4|112844.4|112875.6|112850.6|112852.6|112827.6|39
1737629210000|2025-01-23 10:46:50|112869.3|112844.3|112865.9|112840.9|112873|112848|112865.9|112840.9|19
1737629220000|2025-01-23 10:47:00|112863.5|112838.5|112872.6|112847.6|112875.8|112850.8|112863.5|112838.5|24
1737629230000|2025-01-23 10:47:10|112871.5|112846.5|112865.7|112840.7|112871.5|112846.5|112863.4|112838.4|14
1737629240000|2025-01-23 10:47:20|112865.8|112840.8|112868.2|112843.2|112870.7|112845.7|112865.1|112840.1|17
1737629250000|2025-01-23 10:47:30|112868.3|112843.3|112864.9|112839.9|112868.7|112843.7|112863.3|112838.3|12
1737629260000|2025-01-23 10:47:40|112862.5|112837.5|112867.4|112842.4|112867.4|112842.4|112858.9|112833.9|19
1737629270000|2025-01-23 10:47:50|112866.8|112841.8|112872.2|112847.2|112872.2|112847.2|112866.3|112841.3|14
1737629280000|2025-01-23 10:48:00|112871.4|112846.4|112870.2|112845.2|112872.8|112847.8|112860|112835|26
1737629290000|2025-01-23 10:48:10|112868.5|112843.5|112871.3|112846.3|112876.9|112851.9|112868.5|112843.5|31
1737629300000|2025-01-23 10:48:20|112869.3|112844.3|112865.1|112840.1|112876.4|112851.4|112864.4|112839.4|29
1737629310000|2025-01-23 10:48:30|112863.8|112838.8|112861.9|112836.9|112863.8|112838.8|112860|112835|20
1737629320000|2025-01-23 10:48:40|112860.6|112835.6|112863.2|112838.2|112864.1|112839.1|112860.3|112835.3|16
1737629330000|2025-01-23 10:48:50|112863.3|112838.3|112869.7|112844.7|112872|112847|112863.3|112838.3|26
1737629340000|2025-01-23 10:49:00|112868.7|112843.7|112873.3|112848.3|112880.5|112855.5|112868.7|112843.7|55
1737629350000|2025-01-23 10:49:10|112873|112848|112871.3|112846.3|112875.5|112850.5|112871.3|112846.3|21
1737629360000|2025-01-23 10:49:20|112870.9|112845.9|112877.9|112852.9|112877.9|112852.9|112870.4|112845.4|19
1737629370000|2025-01-23 10:49:30|112877.3|112852.3|112880.3|112855.3|112884.2|112859.2|112876.3|112851.3|13
1737629380000|2025-01-23 10:49:40|112881.2|112856.2|112877.7|112852.7|112882.1|112857.1|112869.6|112844.6|30
1737629390000|2025-01-23 10:49:50|112877.3|112852.3|112895.2|112870.2|112897.1|112872.1|112877.3|112852.3|26
1737629400000|2025-01-23 10:50:00|112894.3|112869.3|112890.5|112865.5|112894.3|112869.3|112886.3|112861.3|27
1737629410000|2025-01-23 10:50:10|112890.7|112865.7|112888.7|112863.7|112891.3|112866.3|112888.7|112863.7|7
1737629420000|2025-01-23 10:50:20|112887.8|112862.8|112880.1|112855.1|112888.1|112863.1|112877.4|112852.4|21
1737629430000|2025-01-23 10:50:30|112880.3|112855.3|112884.6|112859.6|112887.8|112862.8|112879.7|112854.7|17
1737629440000|2025-01-23 10:50:40|112883.9|112858.9|112883.8|112858.8|112884.2|112859.2|112883.7|112858.7|9
1737629450000|2025-01-23 10:50:50|112884.2|112859.2|112883.9|112858.9|112884.3|112859.3|112882.7|112857.7|10
1737629460000|2025-01-23 10:51:00|112883.7|112858.7|112886|112861|112887.6|112862.6|112882.4|112857.4|16
1737629470000|2025-01-23 10:51:10|112886.6|112861.6|112887.2|112862.2|112889.8|112864.8|112886.6|112861.6|14
1737629480000|2025-01-23 10:51:20|112887.4|112862.4|112899|112874|112899|112874|112886.9|112861.9|17
1737629490000|2025-01-23 10:51:30|112899.9|112874.9|112903.3|112878.3|112903.3|112878.3|112898.6|112873.6|11
1737629500000|2025-01-23 10:51:40|112902.2|112877.2|112911.6|112886.6|112911.6|112886.6|112897.2|112872.2|32
1737629510000|2025-01-23 10:51:50|112911.7|112886.7|112913.2|112888.2|112920.2|112895.2|112910.1|112885.1|32
1737629520000|2025-01-23 10:52:00|112913.7|112888.7|112905.3|112880.3|112913.9|112888.9|112905.3|112880.3|20
1737629530000|2025-01-23 10:52:10|112904|112879|112909.4|112884.4|112909.4|112884.4|112904|112879|14
1737629540000|2025-01-23 10:52:20|112908.5|112883.5|112906.7|112881.7|112910.9|112885.9|112904.7|112879.7|25
1737629550000|2025-01-23 10:52:30|112905.8|112880.8|112904.8|112879.8|112909.5|112884.5|112904.4|112879.4|15
1737629560000|2025-01-23 10:52:40|112905.6|112880.6|112906.9|112881.9|112906.9|112881.9|112905.6|112880.6|8
1737629570000|2025-01-23 10:52:50|112906.4|112881.4|112905.9|112880.9|112906.8|112881.8|112901.2|112876.2|16
1737629580000|2025-01-23 10:53:00|112906.1|112881.1|112896.5|112871.5|112906.1|112881.1|112896.5|112871.5|21
1737629590000|2025-01-23 10:53:10|112895.9|112870.9|112893.4|112868.4|112897.5|112872.5|112893.4|112868.4|19
1737629600000|2025-01-23 10:53:20|112894.3|112869.3|112893.1|112868.1|112895.6|112870.6|112893.1|112868.1|11
1737629610000|2025-01-23 10:53:30|112892.8|112867.8|112890.5|112865.5|112892.8|112867.8|112889|112864|14
1737629620000|2025-01-23 10:53:40|112891.3|112866.3|112895.3|112870.3|112897.6|112872.6|112891.3|112866.3|19
1737629630000|2025-01-23 10:53:50|112896.9|112871.9|112899.6|112874.6|112906.1|112881.1|112892.2|112867.2|25
1737629640000|2025-01-23 10:54:00|112900.3|112875.3|112897.8|112872.8|112902.2|112877.2|112897.4|112872.4|16
1737629650000|2025-01-23 10:54:10|112897.7|112872.7|112898.3|112873.3|112899.2|112874.2|112897.7|112872.7|8
1737629660000|2025-01-23 10:54:20|112898.9|112873.9|112901.1|112876.1|112901.6|112876.6|112898.9|112873.9|7
1737629670000|2025-01-23 10:54:30|112901.9|112876.9|112898.3|112873.3|112901.9|112876.9|112896.7|112871.7|18
1737629680000|2025-01-23 10:54:40|112897.7|112872.7|112894|112869|112898.3|112873.3|112893.7|112868.7|9
1737629690000|2025-01-23 10:54:50|112893.4|112868.4|112893.6|112868.6|112894.9|112869.9|112892.6|112867.6|11
1737629700000|2025-01-23 10:55:00|112894.2|112869.2|112873|112848|112894.2|112869.2|112872.6|112847.6|17
1737629710000|2025-01-23 10:55:10|112873.1|112848.1|112868.8|112843.8|112873.2|112848.2|112868.8|112843.8|12
1737629720000|2025-01-23 10:55:20|112868.1|112843.1|112865.6|112840.6|112868.1|112843.1|112863.5|112838.5|7
1737629730000|2025-01-23 10:55:30|112865|112840|112864.5|112839.5|112867.4|112842.4|112863.7|112838.7|13
1737629740000|2025-01-23 10:55:40|112863.4|112838.4|112859|112834|112863.4|112838.4|112852.3|112827.3|25
1737629750000|2025-01-23 10:55:50|112859.8|112834.8|112855.6|112830.6|112859.8|112834.8|112854.8|112829.8|14
1737629760000|2025-01-23 10:56:00|112854.1|112829.1|112855.2|112830.2|112856.4|112831.4|112854.1|112829.1|17
1737629770000|2025-01-23 10:56:10|112855.3|112830.3|112861.9|112836.9|112865.5|112840.5|112855.2|112830.2|15
1737629780000|2025-01-23 10:56:20|112861|112836|112862.7|112837.7|112865|112840|112859|112834|13
1737629790000|2025-01-23 10:56:30|112862.5|112837.5|112842.6|112817.6|112862.5|112837.5|112840.7|112815.7|27
1737629800000|2025-01-23 10:56:40|112839.5|112814.5|112870.8|112845.8|112875.4|112850.4|112837.7|112812.7|39
1737629810000|2025-01-23 10:56:50|112872.3|112847.3|112886.2|112861.2|112886.2|112861.2|112870.8|112845.8|31
1737629820000|2025-01-23 10:57:00|112887|112862|112898.3|112873.3|112901.3|112876.3|112887|112862|31
1737629830000|2025-01-23 10:57:10|112899.3|112874.3|112893|112868|112899.4|112874.4|112892.3|112867.3|9
1737629840000|2025-01-23 10:57:20|112892.7|112867.7|112894.2|112869.2|112894.2|112869.2|112891.9|112866.9|7
1737629850000|2025-01-23 10:57:30|112895.5|112870.5|112897|112872|112899|112874|112891.8|112866.8|26
1737629860000|2025-01-23 10:57:40|112897.8|112872.8|112894.6|112869.6|112898.1|112873.1|112894.1|112869.1|18
1737629870000|2025-01-23 10:57:50|112894|112869|112879.7|112854.7|112894|112869|112875.7|112850.7|21
1737629880000|2025-01-23 10:58:00|112880|112855|112880.3|112855.3|112881.7|112856.7|112878.6|112853.6|10
1737629890000|2025-01-23 10:58:10|112878.7|112853.7|112885.5|112860.5|112885.5|112860.5|112878.7|112853.7|9
1737629900000|2025-01-23 10:58:20|112885.6|112860.6|112887.1|112862.1|112893|112868|112885.6|112860.6|20
1737629910000|2025-01-23 10:58:30|112888.5|112863.5|112887.9|112862.9|112888.5|112863.5|112885.9|112860.9|9
1737629920000|2025-01-23 10:58:40|112887.5|112862.5|112882.8|112857.8|112892.2|112867.2|112882.8|112857.8|34
1737629930000|2025-01-23 10:58:50|112883.4|112858.4|112875.5|112850.5|112884.8|112859.8|112866.9|112841.9|57
1737629940000|2025-01-23 10:59:00|112877.3|112852.3|112884|112859|112886.2|112861.2|112877.3|112852.3|34
1737629950000|2025-01-23 10:59:10|112884.3|112859.3|112885.1|112860.1|112885.7|112860.7|112881.8|112856.8|27
1737629960000|2025-01-23 10:59:20|112882.8|112857.8|112866.3|112841.3|112886.1|112861.1|112866.3|112841.3|39
1737629970000|2025-01-23 10:59:30|112880.2|112855.2|112879.9|112854.9|112885|112860|112878.9|112853.9|31
1737629980000|2025-01-23 10:59:40|112880.5|112855.5|112887.9|112862.9|112889.4|112864.4|112878.1|112853.1|22
1737629990000|2025-01-23 10:59:50|112886.5|112861.5|112884.7|112859.7|112888.3|112863.3|112872.2|112847.2|25
1737630000000|2025-01-23 11:00:00|112884.8|112859.8|112885.3|112860.3|112887|112862|112882.9|112857.9|26
1737630010000|2025-01-23 11:00:10|112886.1|112861.1|112895.1|112870.1|112896.3|112871.3|112886.1|112861.1|22
1737630020000|2025-01-23 11:00:20|112894.3|112869.3|112887.6|112862.6|112894.3|112869.3|112886.2|112861.2|27
1737630030000|2025-01-23 11:00:30|112887.2|112862.2|112890.6|112865.6|112891.4|112866.4|112885.7|112860.7|44
1737630040000|2025-01-23 11:00:40|112889.8|112864.8|112894.3|112869.3|112894.7|112869.7|112888.4|112863.4|31
1737630050000|2025-01-23 11:00:50|112893.9|112868.9|112904|112879|112904|112879|112893.7|112868.7|37
1737630060000|2025-01-23 11:01:00|112904.7|112879.7|112907.9|112882.9|112919.8|112886.4|112897.1|112860.5|43
1737630070000|2025-01-23 11:01:10|112907.4|112882.4|112908.4|112883.4|112913.8|112888.8|112906.4|112881.4|33
1737630080000|2025-01-23 11:01:20|112908.8|112883.8|112923.6|112898.6|112925.7|112898.6|112900.2|112872|49
1737630090000|2025-01-23 11:01:30|112923|112898|112925.2|112900.2|112925.3|112900.3|112920.7|112895.7|24
1737630100000|2025-01-23 11:01:40|112925.8|112900.8|112930.4|112905.4|112930.6|112905.6|112925.8|112900.8|27
1737630110000|2025-01-23 11:01:50|112932.4|112907.4|112924.9|112899.9|112932.4|112907.4|112923.2|112898.2|20
1737630120000|2025-01-23 11:02:00|112924.5|112899.5|112926.4|112901.4|112931.7|112906.7|112923.1|112898.1|49
1737630130000|2025-01-23 11:02:10|112925.8|112900.8|112912.3|112887.3|112928.7|112903.7|112910.3|112885.3|33
1737630140000|2025-01-23 11:02:20|112912.4|112887.4|112918.8|112893.8|112919.3|112894.3|112910.7|112885.7|15
1737630150000|2025-01-23 11:02:30|112919.2|112894.2|112915.3|112890.3|112921|112896|112915.3|112890.3|17
1737630160000|2025-01-23 11:02:40|112917.2|112892.2|112921.2|112896.2|112921.2|112896.2|112916.8|112891.8|15
1737630170000|2025-01-23 11:02:50|112920.3|112895.3|112910.8|112885.8|112920.5|112895.5|112910.2|112885.2|31
1737630180000|2025-01-23 11:03:00|112911.4|112886.4|112908.6|112883.6|112911.4|112886.4|112908.3|112883.3|15
1737630190000|2025-01-23 11:03:10|112908.8|112883.8|112917.6|112892.6|112917.6|112892.6|112907.3|112882.3|23
1737630200000|2025-01-23 11:03:20|112915.9|112890.9|112910.2|112885.2|112917.6|112892.6|112898.7|112873.7|24
1737630210000|2025-01-23 11:03:30|112911.7|112886.7|112904.6|112879.6|112912.5|112887.5|112904.6|112879.6|15
1737630220000|2025-01-23 11:03:40|112905.5|112880.5|112903.6|112878.6|112905.5|112880.5|112895.1|112870.1|22
1737630230000|2025-01-23 11:03:50|112904.7|112879.7|112913.2|112888.2|112917.8|112892.8|112904.7|112879.7|25
1737630240000|2025-01-23 11:04:00|112912.7|112887.7|112902.6|112877.6|112912.7|112887.7|112899.7|112874.7|21
1737630250000|2025-01-23 11:04:10|112904.6|112879.6|112902.6|112877.6|112908.6|112883.6|112900.1|112875.1|27
1737630260000|2025-01-23 11:04:20|112902.8|112877.8|112916.9|112891.9|112918.1|112893.1|112902.8|112877.8|19
1737630270000|2025-01-23 11:04:30|112915.9|112890.9|112916.6|112891.6|112919.6|112894.6|112913.6|112888.6|18
1737630280000|2025-01-23 11:04:40|112916.7|112891.7|112917.6|112892.6|112924.8|112899.8|112913.4|112888.4|22
1737630290000|2025-01-23 11:04:50|112917.4|112892.4|112913.4|112888.4|112917.9|112892.9|112911.7|112886.7|16
1737630300000|2025-01-23 11:05:00|112914.5|112889.5|112923.2|112898.2|112925.5|112900.5|112910.4|112885.4|31
1737630310000|2025-01-23 11:05:10|112924|112899|112909.9|112884.9|112928.9|112903.9|112908.6|112883.6|51
1737630320000|2025-01-23 11:05:20|112909.3|112884.3|112902.1|112877.1|112909.3|112884.3|112901|112876|29
1737630330000|2025-01-23 11:05:30|112901.9|112876.9|112902.3|112877.3|112903.7|112878.7|112896.9|112871.9|32
1737630340000|2025-01-23 11:05:40|112901.5|112876.5|112899.5|112874.5|112901.5|112876.5|112898.4|112873.4|5
1737630350000|2025-01-23 11:05:50|112898.6|112873.6|112893.1|112868.1|112898.6|112873.6|112893.1|112868.1|9
1737630360000|2025-01-23 11:06:00|112894.1|112869.1|112877.2|112852.2|112894.1|112869.1|112875.2|112850.2|16
1737630370000|2025-01-23 11:06:10|112875.3|112850.3|112871.3|112846.3|112877.1|112852.1|112869.3|112844.3|13
1737630380000|2025-01-23 11:06:20|112872.6|112847.6|112869.6|112844.6|112875.8|112850.8|112869.6|112844.6|26
1737630390000|2025-01-23 11:06:30|112871.1|112846.1|112863.5|112838.5|112871.2|112846.2|112860.7|112835.7|35
1737630400000|2025-01-23 11:06:40|112862.7|112837.7|112866.3|112841.3|112866.8|112841.8|112860.3|112835.3|19
1737630410000|2025-01-23 11:06:50|112866.9|112841.9|112867.8|112842.8|112868.5|112843.5|112866.2|112841.2|7
1737630420000|2025-01-23 11:07:00|112867.4|112842.4|112878.4|112853.4|112882.9|112857.9|112867.4|112842.4|15
1737630430000|2025-01-23 11:07:10|112878.5|112853.5|112881.4|112856.4|112882|112857|112878.5|112853.5|11
1737630440000|2025-01-23 11:07:20|112880.5|112855.5|112873.7|112848.7|112882.8|112857.8|112873.5|112848.5|22
1737630450000|2025-01-23 11:07:30|112876.2|112851.2|112879.9|112854.9|112880.7|112855.7|112874.2|112849.2|13
1737630460000|2025-01-23 11:07:40|112879.3|112854.3|112875.8|112850.8|112880.9|112855.9|112873.7|112848.7|22
1737630470000|2025-01-23 11:07:50|112875.9|112850.9|112874.7|112849.7|112876.3|112851.3|112868.1|112843.1|22
1737630480000|2025-01-23 11:08:00|112874.4|112849.4|112875|112850|112875.8|112850.8|112868.1|112843.1|32
1737630490000|2025-01-23 11:08:10|112874.5|112849.5|112876.4|112851.4|112876.4|112851.4|112869.8|112844.8|24
1737630500000|2025-01-23 11:08:20|112877|112852|112872.8|112847.8|112878.3|112853.3|112870|112845|12
1737630510000|2025-01-23 11:08:30|112869.1|112844.1|112872|112847|112872|112847|112863.9|112838.9|33
1737630520000|2025-01-23 11:08:40|112872.6|112847.6|112874.8|112849.8|112874.8|112849.8|112869.9|112844.9|11
1737630530000|2025-01-23 11:08:50|112875.9|112850.9|112880.4|112855.4|112880.7|112855.7|112875.8|112850.8|8
1737630540000|2025-01-23 11:09:00|112881.2|112856.2|112885|112860|112886.7|112861.7|112881.2|112856.2|18
1737630550000|2025-01-23 11:09:10|112883.8|112858.8|112883.2|112858.2|112885.5|112860.5|112882.4|112857.4|23
1737630560000|2025-01-23 11:09:20|112882.2|112857.2|112880.4|112855.4|112885.6|112860.6|112879.7|112854.7|26
1737630570000|2025-01-23 11:09:30|112879.4|112854.4|112876.8|112851.8|112879.4|112854.4|112874.3|112849.3|25
1737630580000|2025-01-23 11:09:40|112876.9|112851.9|112878.3|112853.3|112881.3|112856.3|112876.7|112851.7|19
1737630590000|2025-01-23 11:09:50|112877.6|112852.6|112872.6|112847.6|112878.4|112853.4|112872.6|112847.6|12
1737630600000|2025-01-23 11:10:00|112873.4|112848.4|112878.5|112853.5|112878.5|112853.5|112873.4|112848.4|6
1737630610000|2025-01-23 11:10:10|112878.6|112853.6|112893.5|112868.5|112895.1|112870.1|112878.4|112853.4|9
1737630620000|2025-01-23 11:10:20|112894.5|112869.5|112899.8|112874.8|112901.7|112876.7|112894.5|112869.5|7
1737630630000|2025-01-23 11:10:30|112900.4|112875.4|112902.7|112877.7|112902.7|112877.7|112900.4|112875.4|5
1737630640000|2025-01-23 11:10:40|112903.3|112878.3|112901.9|112876.9|112911.5|112886.5|112901.6|112876.6|22
1737630650000|2025-01-23 11:10:50|112901.8|112876.8|112902.9|112877.9|112902.9|112877.9|112901.8|112876.8|4
1737630660000|2025-01-23 11:11:00|112903.5|112878.5|112897.1|112872.1|112903.5|112878.5|112895.5|112870.5|19
1737630670000|2025-01-23 11:11:10|112897.8|112872.8|112897.3|112872.3|112903.3|112878.3|112897.1|112872.1|18
1737630680000|2025-01-23 11:11:20|112897.9|112872.9|112902.2|112877.2|112902.8|112877.8|112897.3|112872.3|28
1737630690000|2025-01-23 11:11:30|112900.4|112875.4|112895.2|112870.2|112902|112877|112895.2|112870.2|33
1737630700000|2025-01-23 11:11:40|112896.1|112871.1|112905.1|112880.1|112905.3|112880.3|112896.1|112871.1|25
1737630710000|2025-01-23 11:11:50|112905.9|112880.9|112908.9|112883.9|112911.2|112886.2|112898.1|112873.1|45
1737630720000|2025-01-23 11:12:00|112909.5|112884.5|112906.8|112881.8|112910|112885|112905.8|112880.8|30
1737630730000|2025-01-23 11:12:10|112906.7|112881.7|112904.4|112879.4|112907.1|112882.1|112904.4|112879.4|30
1737630740000|2025-01-23 11:12:20|112904.6|112879.6|112907.9|112882.9|112909|112884|112904.4|112879.4|28
1737630750000|2025-01-23 11:12:30|112908.1|112883.1|112908.6|112883.6|112914.4|112889.4|112906|112881|24
1737630760000|2025-01-23 11:12:40|112908.1|112883.1|112910.1|112885.1|112910.1|112885.1|112897.9|112872.9|23
1737630770000|2025-01-23 11:12:50|112909.8|112884.8|112913|112888|112916.8|112891.8|112909.8|112884.8|19
1737630780000|2025-01-23 11:13:00|112914|112889|112921.5|112896.5|112922.9|112897.9|112914|112889|31
1737630790000|2025-01-23 11:13:10|112922|112897|112912.2|112887.2|112922|112897|112911.6|112886.6|30
1737630800000|2025-01-23 11:13:20|112911.7|112886.7|112912|112887|112913.8|112888.8|112911.4|112886.4|29
1737630810000|2025-01-23 11:13:30|112909.4|112884.4|112908.1|112883.1|112911.2|112886.2|112904.3|112879.3|21
1737630820000|2025-01-23 11:13:40|112908.2|112883.2|112914.4|112889.4|112915.2|112890.2|112908.2|112883.2|11
1737630830000|2025-01-23 11:13:50|112913.7|112888.7|112910.9|112885.9|112914.5|112889.5|112910.7|112885.7|13
1737630840000|2025-01-23 11:14:00|112910.1|112885.1|112924.9|112899.9|112926.2|112901.2|112908.9|112883.9|18
1737630850000|2025-01-23 11:14:10|112925.8|112900.8|112921.7|112896.7|112926.5|112901.5|112921.7|112896.7|16
1737630860000|2025-01-23 11:14:20|112917.8|112892.8|112909.8|112884.8|112917.8|112892.8|112908.2|112883.2|17
1737630870000|2025-01-23 11:14:30|112910.2|112885.2|112908.9|112883.9|112912.2|112887.2|112908.8|112883.8|6
1737630880000|2025-01-23 11:14:40|112908.7|112883.7|112914.2|112889.2|112915.8|112890.8|112908.6|112883.6|11
1737630890000|2025-01-23 11:14:50|112914|112889|112913.5|112888.5|112914.5|112889.5|112913.5|112888.5|6
1737630900000|2025-01-23 11:15:00|112913.6|112888.6|112917.3|112892.3|112918.7|112893.7|112913.6|112888.6|17
1737630910000|2025-01-23 11:15:10|112913.2|112888.2|112901|112876|112914.4|112889.4|112899.1|112874.1|30
1737630920000|2025-01-23 11:15:20|112900.4|112875.4|112887.7|112862.7|112901.4|112876.4|112885.9|112860.9|27
1737630930000|2025-01-23 11:15:30|112886.9|112861.9|112890|112865|112892.1|112867.1|112886.9|112861.9|19
1737630940000|2025-01-23 11:15:40|112890.1|112865.1|112892.1|112867.1|112892.9|112867.9|112890.1|112865.1|7
1737630950000|2025-01-23 11:15:50|112891.9|112866.9|112893.3|112868.3|112894.5|112869.5|112891.9|112866.9|6
1737630960000|2025-01-23 11:16:00|112893.5|112868.5|112891.6|112866.6|112894.5|112869.5|112891.6|112866.6|13
1737630970000|2025-01-23 11:16:10|112892.6|112867.6|112894.2|112869.2|112894.2|112869.2|112891.4|112866.4|10
1737630980000|2025-01-23 11:16:20|112894.3|112869.3|112909.7|112884.7|112911.4|112886.4|112893.4|112868.4|28
1737630990000|2025-01-23 11:16:30|112911.2|112886.2|112908.1|112883.1|112915|112890|112905.3|112880.3|21
1737631000000|2025-01-23 11:16:40|112909.6|112884.6|112909|112884|112909.6|112884.6|112908.7|112883.7|8
1737631010000|2025-01-23 11:16:50|112909.1|112884.1|112915.9|112890.9|112915.9|112890.9|112907.6|112882.6|20
1737631020000|2025-01-23 11:17:00|112919.2|112894.2|112914.1|112889.1|112919.6|112894.6|112914.1|112889.1|32
1737631030000|2025-01-23 11:17:10|112913.5|112888.5|112916.5|112891.5|112918.2|112893.2|112910.4|112885.4|18
1737631040000|2025-01-23 11:17:20|112917.5|112892.5|112914.4|112889.4|112926.9|112901.9|112914.4|112889.4|31
1737631050000|2025-01-23 11:17:30|112908.9|112883.9|112914.1|112889.1|112914.4|112889.4|112908.9|112883.9|21
1737631060000|2025-01-23 11:17:40|112913.2|112888.2|112896.7|112871.7|112913.2|112888.2|112889.4|112864.4|18
1737631070000|2025-01-23 11:17:50|112893.9|112868.9|112893.1|112868.1|112893.9|112868.9|112885.7|112860.7|13
1737631080000|2025-01-23 11:18:00|112892.2|112867.2|112896.7|112871.7|112897.8|112872.8|112892.2|112867.2|9
1737631090000|2025-01-23 11:18:10|112897.5|112872.5|112897.8|112872.8|112898.7|112873.7|112897.5|112872.5|5
1737631100000|2025-01-23 11:18:20|112897.6|112872.6|112898.6|112873.6|112902.1|112877.1|112897.6|112872.6|11
1737631110000|2025-01-23 11:18:30|112901|112876|112900.1|112875.1|112902.5|112877.5|112899.4|112874.4|19
1737631120000|2025-01-23 11:18:40|112899.5|112874.5|112898.8|112873.8|112899.5|112874.5|112898.2|112873.2|7
1737631130000|2025-01-23 11:18:50|112898.7|112873.7|112900.7|112875.7|112900.7|112875.7|112896.3|112871.3|16
1737631140000|2025-01-23 11:19:00|112900.1|112875.1|112892.9|112867.9|112901|112876|112892.9|112867.9|30
1737631150000|2025-01-23 11:19:10|112894.2|112869.2|112893.5|112868.5|112894.4|112869.4|112893|112868|11
1737631160000|2025-01-23 11:19:20|112894.2|112869.2|112897.3|112872.3|112905.1|112880.1|112893.2|112868.2|28
1737631170000|2025-01-23 11:19:30|112898.6|112873.6|112896.3|112871.3|112899.5|112874.5|112896.3|112871.3|8
1737631180000|2025-01-23 11:19:40|112895.3|112870.3|112892.7|112867.7|112895.9|112870.9|112892.7|112867.7|12
1737631190000|2025-01-23 11:19:50|112892.4|112867.4|112894|112869|112894.2|112869.2|112892.4|112867.4|7
1737631200000|2025-01-23 11:20:00|112894.6|112869.6|112914.3|112889.3|112915.9|112890.9|112894.6|112869.6|33
1737631210000|2025-01-23 11:20:10|112916.1|112891.1|112912.4|112887.4|112924.1|112899.1|112910.9|112885.9|34
1737631220000|2025-01-23 11:20:20|112912.8|112887.8|112906|112881|112912.9|112887.9|112904.3|112879.3|23
1737631230000|2025-01-23 11:20:30|112908.4|112883.4|112900.9|112875.9|112913.6|112888.6|112899.4|112874.4|31
1737631240000|2025-01-23 11:20:40|112901.8|112876.8|112906.6|112881.6|112907.5|112882.5|112901.5|112876.5|16
1737631250000|2025-01-23 11:20:50|112907.9|112882.9|112894.7|112869.7|112909.1|112884.1|112894.3|112869.3|21
1737631260000|2025-01-23 11:21:00|112895.5|112870.5|112890.6|112865.6|112896.2|112871.2|112883.8|112858.8|27
1737631270000|2025-01-23 11:21:10|112890.7|112865.7|112885.7|112860.7|112891|112866|112883|112858|28
1737631280000|2025-01-23 11:21:20|112881.5|112856.5|112882.3|112857.3|112885.5|112860.5|112881.1|112856.1|17
1737631290000|2025-01-23 11:21:30|112882.1|112857.1|112871.8|112846.8|112882.5|112857.5|112857.7|112832.7|39
1737631300000|2025-01-23 11:21:40|112872.9|112847.9|112871.4|112846.4|112875.5|112850.5|112871.3|112846.3|11
1737631310000|2025-01-23 11:21:50|112872.2|112847.2|112871.1|112846.1|112872.3|112847.3|112870.5|112845.5|13
1737631320000|2025-01-23 11:22:00|112870.2|112845.2|112871.2|112846.2|112871.2|112846.2|112870.2|112845.2|3
1737631330000|2025-01-23 11:22:10|112870.4|112845.4|112872|112847|112872|112847|112870.4|112845.4|5
1737631340000|2025-01-23 11:22:20|112871.2|112846.2|112864.4|112839.4|112871.2|112846.2|112864.4|112839.4|18
1737631350000|2025-01-23 11:22:30|112864.7|112839.7|112864.7|112839.7|112864.7|112839.7|112851.4|112826.4|24
1737631360000|2025-01-23 11:22:40|112863.9|112838.9|112855.6|112830.6|112865.2|112840.2|112854.4|112829.4|28
1737631370000|2025-01-23 11:22:50|112855.7|112830.7|112864|112839|112868.2|112843.2|112854.7|112829.7|21
1737631380000|2025-01-23 11:23:00|112863.3|112838.3|112864.1|112839.1|112864.9|112839.9|112863.3|112838.3|5
1737631390000|2025-01-23 11:23:10|112865|112840|112856.4|112831.4|112869.1|112844.1|112853.7|112828.7|20
1737631400000|2025-01-23 11:23:20|112857|112832|112853.8|112828.8|112857.4|112832.4|112849.8|112824.8|19
1737631410000|2025-01-23 11:23:30|112853.5|112828.5|112850.5|112825.5|112853.5|112828.5|112850.5|112825.5|5
1737631420000|2025-01-23 11:23:40|112849.7|112824.7|112849.4|112824.4|112849.7|112824.7|112849.4|112824.4|3
1737631430000|2025-01-23 11:23:50|112853.3|112828.3|112861|112836|112861|112836|112853.3|112828.3|11
1737631440000|2025-01-23 11:24:00|112861.1|112836.1|112850.4|112825.4|112861.9|112836.9|112850.4|112825.4|19
1737631450000|2025-01-23 11:24:10|112849.6|112824.6|112853.1|112828.1|112854.4|112829.4|112846.1|112821.1|20
1737631460000|2025-01-23 11:24:20|112854.1|112829.1|112852.8|112827.8|112857.8|112832.8|112851.4|112826.4|24
1737631470000|2025-01-23 11:24:30|112852.5|112827.5|112860.8|112835.8|112860.8|112835.8|112850|112825|13
1737631480000|2025-01-23 11:24:40|112858.3|112833.3|112847.6|112822.6|112859.6|112834.6|112842.7|112817.7|27
1737631490000|2025-01-23 11:24:50|112847.9|112822.9|112849.4|112824.4|112849.7|112824.7|112847.9|112822.9|8
1737631500000|2025-01-23 11:25:00|112848.8|112823.8|112826.3|112801.3|112849.4|112824.4|112826.3|112801.3|27
1737631510000|2025-01-23 11:25:10|112819.7|112794.7|112806.6|112781.6|112821.8|112796.8|112804.7|112779.7|25
1737631520000|2025-01-23 11:25:20|112804.3|112779.3|112805.1|112780.1|112811.7|112786.7|112802.8|112777.8|37
1737631530000|2025-01-23 11:25:30|112805.8|112780.8|112817.8|112792.8|112821.9|112796.9|112805.8|112780.8|29
1737631540000|2025-01-23 11:25:40|112817|112792|112813.4|112788.4|112819.2|112794.2|112811.7|112786.7|27
1737631550000|2025-01-23 11:25:50|112813.6|112788.6|112818.3|112793.3|112819.6|112794.6|112813.6|112788.6|25
1737631560000|2025-01-23 11:26:00|112819|112794|112817.3|112792.3|112820.4|112795.4|112817.3|112792.3|19
1737631570000|2025-01-23 11:26:10|112816.1|112791.1|112822.7|112797.7|112824|112799|112816.1|112791.1|13
1737631580000|2025-01-23 11:26:20|112821.9|112796.9|112822.5|112797.5|112822.5|112797.5|112821.5|112796.5|6
1737631590000|2025-01-23 11:26:30|112822.4|112797.4|112820.1|112795.1|112822.4|112797.4|112819.1|112794.1|18
1737631600000|2025-01-23 11:26:40|112819.6|112794.6|112819.1|112794.1|112827|112802|112819|112794|26
1737631610000|2025-01-23 11:26:50|112818.3|112793.3|112806.1|112781.1|112819.1|112794.1|112804.1|112779.1|25
1737631620000|2025-01-23 11:27:00|112806.8|112781.8|112814.3|112789.3|112814.4|112789.4|112806.8|112781.8|18
1737631630000|2025-01-23 11:27:10|112813.6|112788.6|112813|112788|112814.3|112789.3|112811|112786|14
1737631640000|2025-01-23 11:27:20|112812.5|112787.5|112823.1|112798.1|112823.5|112798.5|112810.8|112785.8|29
1737631650000|2025-01-23 11:27:30|112822.4|112797.4|112809.6|112784.6|112822.4|112797.4|112809.6|112784.6|15
1737631660000|2025-01-23 11:27:40|112809.7|112784.7|112804.1|112779.1|112810.5|112785.5|112804.1|112779.1|21
1737631670000|2025-01-23 11:27:50|112804.9|112779.9|112803.4|112778.4|112805.8|112780.8|112803.4|112778.4|6
1737631680000|2025-01-23 11:28:00|112802.8|112777.8|112802.3|112777.3|112804|112779|112800|112775|21
1737631690000|2025-01-23 11:28:10|112802.7|112777.7|112801.3|112776.3|112802.7|112777.7|112792.1|112767.1|20
1737631700000|2025-01-23 11:28:20|112801.1|112776.1|112794.4|112769.4|112802.2|112777.2|112792.6|112767.6|17
1737631710000|2025-01-23 11:28:30|112794.3|112769.3|112794.6|112769.6|112797.9|112772.9|112793|112768|21
1737631720000|2025-01-23 11:28:40|112794|112769|112792|112767|112796.8|112771.8|112792|112767|12
1737631730000|2025-01-23 11:28:50|112792.3|112767.3|112791.1|112766.1|112800|112775|112791.1|112766.1|26
1737631740000|2025-01-23 11:29:00|112790.2|112765.2|112792.7|112767.7|112792.7|112767.7|112787|112762|21
1737631750000|2025-01-23 11:29:10|112792.1|112767.1|112790.7|112765.7|112795.3|112770.3|112790.7|112765.7|13
1737631760000|2025-01-23 11:29:20|112790.5|112765.5|112796.6|112771.6|112798.1|112773.1|112789|112764|28
1737631770000|2025-01-23 11:29:30|112796.5|112771.5|112795.6|112770.6|112796.7|112771.7|112789.3|112764.3|23
1737631780000|2025-01-23 11:29:40|112794.8|112769.8|112791.2|112766.2|112794.8|112769.8|112791.2|112766.2|12
1737631790000|2025-01-23 11:29:50|112791.4|112766.4|112791.9|112766.9|112793.3|112768.3|112790.3|112765.3|33
1737631800000|2025-01-23 11:30:00|112792|112767|112792.3|112767.3|112792.3|112767.3|112788.2|112763.2|17
1737631810000|2025-01-23 11:30:10|112792.4|112767.4|112793.3|112768.3|112793.3|112768.3|112792.3|112767.3|5
1737631820000|2025-01-23 11:30:20|112793.6|112768.6|112803.3|112778.3|112804.9|112779.9|112792.7|112767.7|31
1737631830000|2025-01-23 11:30:30|112803.8|112778.8|112796.6|112771.6|112804.6|112779.6|112796.6|112771.6|20
1737631840000|2025-01-23 11:30:40|112795.4|112770.4|112796.9|112771.9|112797.8|112772.8|112794.8|112769.8|13
1737631850000|2025-01-23 11:30:50|112795.8|112770.8|112799.1|112774.1|112799.8|112774.8|112795.8|112770.8|16
1737631860000|2025-01-23 11:31:00|112799.7|112774.7|112789.8|112764.8|112799.7|112774.7|112786.8|112761.8|18
1737631870000|2025-01-23 11:31:10|112788.9|112763.9|112787|112762|112790.2|112765.2|112787|112762|21
1737631880000|2025-01-23 11:31:20|112786.7|112761.7|112784.8|112759.8|112786.7|112761.7|112784.7|112759.7|9
1737631890000|2025-01-23 11:31:30|112784.7|112759.7|112788.6|112763.6|112788.6|112763.6|112783|112758|24
1737631900000|2025-01-23 11:31:40|112788.7|112763.7|112787.9|112762.9|112789.1|112764.1|112787.2|112762.2|14
1737631910000|2025-01-23 11:31:50|112787.8|112762.8|112781.7|112756.7|112789.5|112764.5|112781.7|112756.7|18
1737631920000|2025-01-23 11:32:00|112780|112755|112770.6|112745.6|112780|112755|112766|112741|34
1737631930000|2025-01-23 11:32:10|112768.8|112743.8|112765.3|112740.3|112768.9|112743.9|112764|112739|16
1737631940000|2025-01-23 11:32:20|112766.2|112741.2|112769.3|112744.3|112774|112749|112765.6|112740.6|17
1737631950000|2025-01-23 11:32:30|112769.5|112744.5|112767.6|112742.6|112769.8|112744.8|112765.5|112740.5|26
1737631960000|2025-01-23 11:32:40|112767.4|112742.4|112765.4|112740.4|112768.4|112743.4|112764.2|112739.2|18
1737631970000|2025-01-23 11:32:50|112765.1|112740.1|112769.6|112744.6|112770.1|112745.1|112765|112740|8
1737631980000|2025-01-23 11:33:00|112770.4|112745.4|112762.2|112737.2|112770.4|112745.4|112762.2|112737.2|15
1737631990000|2025-01-23 11:33:10|112762.8|112737.8|112774.7|112749.7|112775.1|112750.1|112762.8|112737.8|21
1737632000000|2025-01-23 11:33:20|112774|112749|112773|112748|112775.2|112750.2|112773|112748|13
1737632010000|2025-01-23 11:33:30|112772.8|112747.8|112785.9|112760.9|112785.9|112760.9|112772.6|112747.6|15
1737632020000|2025-01-23 11:33:40|112787.6|112762.6|112784.2|112759.2|112792.8|112767.8|112782.5|112757.5|30
1737632030000|2025-01-23 11:33:50|112784.3|112759.3|112784.4|112759.4|112787.8|112762.8|112783.9|112758.9|14
1737632040000|2025-01-23 11:34:00|112785.3|112760.3|112796.1|112771.1|112797.5|112772.5|112785.3|112760.3|18
1737632050000|2025-01-23 11:34:10|112797.1|112772.1|112797.2|112772.2|112798.9|112773.9|112796.9|112771.9|11
1737632060000|2025-01-23 11:34:20|112796.9|112771.9|112795.3|112770.3|112797.6|112772.6|112795.2|112770.2|8
1737632070000|2025-01-23 11:34:30|112796.3|112771.3|112792.7|112767.7|112796.9|112771.9|112790.1|112765.1|13
1737632080000|2025-01-23 11:34:40|112793.4|112768.4|112794.7|112769.7|112801.1|112776.1|112793.4|112768.4|18
1737632090000|2025-01-23 11:34:50|112793.7|112768.7|112797.2|112772.2|112798.3|112773.3|112790.6|112765.6|29
1737632100000|2025-01-23 11:35:00|112797.5|112772.5|112771|112746|112801.1|112776.1|112771|112746|20
1737632110000|2025-01-23 11:35:10|112771.6|112746.6|112762.5|112737.5|112774.8|112749.8|112762.5|112737.5|18
1737632120000|2025-01-23 11:35:20|112760.9|112735.9|112760.1|112735.1|112762.3|112737.3|112760.1|112735.1|13
1737632130000|2025-01-23 11:35:30|112760.9|112735.9|112765|112740|112765|112740|112759.8|112734.8|12
1737632140000|2025-01-23 11:35:40|112764.3|112739.3|112781.3|112756.3|112781.3|112756.3|112763.8|112738.8|14
1737632150000|2025-01-23 11:35:50|112781.2|112756.2|112786|112761|112786|112761|112781.1|112756.1|7
1737632160000|2025-01-23 11:36:00|112786.2|112761.2|112793.1|112768.1|112794.4|112769.4|112786.2|112761.2|19
1737632170000|2025-01-23 11:36:10|112794|112769|112782.3|112757.3|112794|112769|112781.7|112756.7|20
1737632180000|2025-01-23 11:36:20|112783.2|112758.2|112773.8|112748.8|112783.2|112758.2|112773.7|112748.7|14
1737632190000|2025-01-23 11:36:30|112774|112749|112774.6|112749.6|112775.9|112750.9|112772.9|112747.9|11
1737632200000|2025-01-23 11:36:40|112775.1|112750.1|112773.3|112748.3|112776.1|112751.1|112773.3|112748.3|12
1737632210000|2025-01-23 11:36:50|112772.5|112747.5|112773.6|112748.6|112773.9|112748.9|112771.3|112746.3|7
1737632220000|2025-01-23 11:37:00|112774.1|112749.1|112772.2|112747.2|112775.2|112750.2|112772.2|112747.2|6
1737632230000|2025-01-23 11:37:10|112773|112748|112778.2|112753.2|112778.8|112753.8|112772.4|112747.4|11
1737632240000|2025-01-23 11:37:20|112779.2|112754.2|112786.4|112761.4|112794.3|112769.3|112779.2|112754.2|28
1737632250000|2025-01-23 11:37:30|112787.1|112762.1|112810.6|112785.6|112812.5|112787.5|112787.1|112762.1|22
1737632260000|2025-01-23 11:37:40|112811.1|112786.1|112806.1|112781.1|112816.4|112791.4|112806.1|112781.1|26
1737632270000|2025-01-23 11:37:50|112806|112781|112809.2|112784.2|112809.2|112784.2|112802.7|112777.7|23
1737632280000|2025-01-23 11:38:00|112809.4|112784.4|112810|112785|112810.2|112785.2|112808.2|112783.2|11
1737632290000|2025-01-23 11:38:10|112810.6|112785.6|112810.5|112785.5|112812|112787|112809.7|112784.7|11
1737632300000|2025-01-23 11:38:20|112810.2|112785.2|112813.1|112788.1|112814.8|112789.8|112809.3|112784.3|12
1737632310000|2025-01-23 11:38:30|112811.8|112786.8|112810.4|112785.4|112812.7|112787.7|112810.4|112785.4|9
1737632320000|2025-01-23 11:38:40|112809.1|112784.1|112809.7|112784.7|112810.2|112785.2|112808.2|112783.2|8
1737632330000|2025-01-23 11:38:50|112809.9|112784.9|112812|112787|112812.4|112787.4|112809.7|112784.7|11
1737632340000|2025-01-23 11:39:00|112812.5|112787.5|112813.2|112788.2|112814.9|112789.9|112811.6|112786.6|20
1737632350000|2025-01-23 11:39:10|112814.5|112789.5|112814.1|112789.1|112816.3|112791.3|112813.9|112788.9|14
1737632360000|2025-01-23 11:39:20|112812.8|112787.8|112810.4|112785.4|112812.8|112787.8|112808.8|112783.8|8
1737632370000|2025-01-23 11:39:30|112810.6|112785.6|112810.6|112785.6|112810.8|112785.8|112810.6|112785.6|3
1737632380000|2025-01-23 11:39:40|112811.1|112786.1|112803.8|112778.8|112811.1|112786.1|112801.6|112776.6|10
1737632390000|2025-01-23 11:39:50|112803.9|112778.9|112810.9|112785.9|112812.9|112787.9|112803.9|112778.9|10
1737632400000|2025-01-23 11:40:00|112809.6|112784.6|112808.6|112783.6|112810.7|112785.7|112808.4|112783.4|12
1737632410000|2025-01-23 11:40:10|112809.2|112784.2|112808.5|112783.5|112816.1|112791.1|112807.7|112782.7|28
1737632420000|2025-01-23 11:40:20|112807.6|112782.6|112811.3|112786.3|112812|112787|112807.6|112782.6|18
1737632430000|2025-01-23 11:40:30|112810.4|112785.4|112811|112786|112812.2|112787.2|112808.3|112783.3|15
1737632440000|2025-01-23 11:40:40|112810.2|112785.2|112804.4|112779.4|112811.1|112786.1|112803.1|112778.1|13
1737632450000|2025-01-23 11:40:50|112805.8|112780.8|112808.2|112783.2|112808.2|112783.2|112804.4|112779.4|8
1737632460000|2025-01-23 11:41:00|112809.1|112784.1|112805.6|112780.6|112809.1|112784.1|112805.3|112780.3|21
1737632470000|2025-01-23 11:41:10|112806.1|112781.1|112805.7|112780.7|112806.3|112781.3|112805.6|112780.6|11
1737632480000|2025-01-23 11:41:20|112806.4|112781.4|112806.4|112781.4|112806.7|112781.7|112805.8|112780.8|7
1737632490000|2025-01-23 11:41:30|112805.7|112780.7|112806.3|112781.3|112806.5|112781.5|112805.7|112780.7|7
1737632500000|2025-01-23 11:41:40|112806.1|112781.1|112818.4|112793.4|112818.4|112793.4|112806|112781|10
1737632510000|2025-01-23 11:41:50|112818.9|112793.9|112817.3|112792.3|112818.9|112793.9|112817.3|112792.3|9
1737632520000|2025-01-23 11:42:00|112816.7|112791.7|112819.7|112794.7|112820|112795|112814.4|112789.4|12
1737632530000|2025-01-23 11:42:10|112818.7|112793.7|112821.9|112796.9|112821.9|112796.9|112818.1|112793.1|11
1737632540000|2025-01-23 11:42:20|112820.9|112795.9|112823.2|112798.2|112823.2|112798.2|112818|112793|12
1737632550000|2025-01-23 11:42:30|112823.4|112798.4|112824.4|112799.4|112825.6|112800.6|112823.4|112798.4|6
1737632560000|2025-01-23 11:42:40|112825.2|112800.2|112828.6|112803.6|112828.7|112803.7|112825.2|112800.2|4
1737632570000|2025-01-23 11:42:50|112828.4|112803.4|112831.2|112806.2|112833.8|112808.8|112828.4|112803.4|13
1737632580000|2025-01-23 11:43:00|112831.7|112806.7|112828.4|112803.4|112831.7|112806.7|112828.4|112803.4|11
1737632590000|2025-01-23 11:43:10|112827.7|112802.7|112827.1|112802.1|112827.7|112802.7|112826.2|112801.2|8
1737632600000|2025-01-23 11:43:20|112828.3|112803.3|112830|112805|112830|112805|112828.3|112803.3|11
1737632610000|2025-01-23 11:43:30|112829.8|112804.8|112830.3|112805.3|112831|112806|112829.8|112804.8|6
1737632620000|2025-01-23 11:43:40|112830.4|112805.4|112830.4|112805.4|112830.4|112805.4|112830.4|112805.4|1
1737632630000|2025-01-23 11:43:50|112831.7|112806.7|112835.3|112810.3|112835.3|112810.3|112831.4|112806.4|9
1737632640000|2025-01-23 11:44:00|112834.8|112809.8|112835.1|112810.1|112835.1|112810.1|112834|112809|8
1737632650000|2025-01-23 11:44:10|112834.4|112809.4|112834.5|112809.5|112834.5|112809.5|112834.4|112809.4|2
1737632660000|2025-01-23 11:44:20|112833.5|112808.5|112828.7|112803.7|112833.5|112808.5|112827.4|112802.4|16
1737632670000|2025-01-23 11:44:30|112828.2|112803.2|112823.3|112798.3|112829.3|112804.3|112822.1|112797.1|14
1737632680000|2025-01-23 11:44:40|112824.3|112799.3|112817.7|112792.7|112828.7|112803.7|112816.2|112791.2|23
1737632690000|2025-01-23 11:44:50|112818.7|112793.7|112829.4|112804.4|112829.4|112804.4|112818.7|112793.7|25
1737632700000|2025-01-23 11:45:00|112830.4|112805.4|112820|112795|112831.9|112806.9|112817.3|112792.3|26
1737632710000|2025-01-23 11:45:10|112819.6|112794.6|112807.5|112782.5|112819.6|112794.6|112807.3|112782.3|17
1737632720000|2025-01-23 11:45:20|112807.4|112782.4|112805.2|112780.2|112807.4|112782.4|112804.5|112779.5|8
1737632730000|2025-01-23 11:45:30|112805|112780|112811.5|112786.5|112811.5|112786.5|112804.7|112779.7|9
1737632740000|2025-01-23 11:45:40|112810.5|112785.5|112811.3|112786.3|112813|112788|112810.5|112785.5|9
1737632750000|2025-01-23 11:45:50|112812|112787|112814.4|112789.4|112814.4|112789.4|112812|112787|7
1737632760000|2025-01-23 11:46:00|112814.2|112789.2|112804.5|112779.5|112814.7|112789.7|112794|112769|28
1737632770000|2025-01-23 11:46:10|112803.8|112778.8|112806.2|112781.2|112809.9|112784.9|112803.3|112778.3|18
1737632780000|2025-01-23 11:46:20|112807.1|112782.1|112813.3|112788.3|112815.5|112790.5|112807.1|112782.1|16
1737632790000|2025-01-23 11:46:30|112814.9|112789.9|112818.6|112793.6|112818.6|112793.6|112814.7|112789.7|11
1737632800000|2025-01-23 11:46:40|112823.6|112798.6|112825.6|112800.6|112827.1|112802.1|112822.2|112797.2|26
1737632810000|2025-01-23 11:46:50|112826.3|112801.3|112825|112800|112826.3|112801.3|112824.1|112799.1|8
1737632820000|2025-01-23 11:47:00|112823.5|112798.5|112839.2|112814.2|112842.3|112817.3|112823.5|112798.5|19
1737632830000|2025-01-23 11:47:10|112840|112815|112837.2|112812.2|112847.2|112822.2|112837.2|112812.2|21
1737632840000|2025-01-23 11:47:20|112836.4|112811.4|112840.3|112815.3|112844.4|112819.4|112836.4|112811.4|15
1737632850000|2025-01-23 11:47:30|112840|112815|112844.3|112819.3|112844.5|112819.5|112838|112813|11
1737632860000|2025-01-23 11:47:40|112842.6|112817.6|112839.1|112814.1|112842.6|112817.6|112837.7|112812.7|11
1737632870000|2025-01-23 11:47:50|112838.3|112813.3|112842.6|112817.6|112843.3|112818.3|112837|112812|11
1737632880000|2025-01-23 11:48:00|112843.1|112818.1|112848.3|112823.3|112848.3|112823.3|112841.8|112816.8|21
1737632890000|2025-01-23 11:48:10|112848.8|112823.8|112858|112833|112862|112837|112848.8|112823.8|29
1737632900000|2025-01-23 11:48:20|112858.7|112833.7|112861.7|112836.7|112863|112838|112858.2|112833.2|12
1737632910000|2025-01-23 11:48:30|112861.6|112836.6|112863.2|112838.2|112863.8|112838.8|112861.5|112836.5|6
1737632920000|2025-01-23 11:48:40|112862.6|112837.6|112875.5|112850.5|112875.5|112850.5|112862.2|112837.2|23
1737632930000|2025-01-23 11:48:50|112875.9|112850.9|112891.4|112866.4|112897.1|112872.1|112875.9|112850.9|26
1737632940000|2025-01-23 11:49:00|112890|112865|112885.7|112860.7|112891.4|112866.4|112884.7|112859.7|19
1737632950000|2025-01-23 11:49:10|112885.8|112860.8|112889.9|112864.9|112889.9|112864.9|112885.3|112860.3|12
1737632960000|2025-01-23 11:49:20|112890.7|112865.7|112891.6|112866.6|112892.7|112867.7|112888.6|112863.6|17
1737632970000|2025-01-23 11:49:30|112895.7|112870.7|112897.1|112872.1|112898.1|112873.1|112895.1|112870.1|23
1737632980000|2025-01-23 11:49:40|112897.9|112872.9|112910.7|112885.7|112910.8|112885.8|112897.9|112872.9|22
1737632990000|2025-01-23 11:49:50|112910.4|112885.4|112920|112895|112921.7|112896.7|112910.4|112885.4|20
1737633000000|2025-01-23 11:50:00|112919.3|112894.3|112929.8|112904.8|112929.8|112904.8|112917.9|112892.9|16
1737633010000|2025-01-23 11:50:10|112928.8|112903.8|112930|112905|112930|112905|112926.6|112901.6|16
1737633020000|2025-01-23 11:50:20|112930.4|112905.4|112938.9|112913.9|112940.3|112915.3|112930.4|112905.4|20
1737633030000|2025-01-23 11:50:30|112939.7|112914.7|112943|112918|112945.1|112920.1|112939.4|112914.4|22
1737633040000|2025-01-23 11:50:40|112944.3|112919.3|112925.9|112900.9|112947.6|112922.6|112925.9|112900.9|23
1737633050000|2025-01-23 11:50:50|112926.2|112901.2|112926.2|112901.2|112926.8|112901.8|112924.4|112899.4|15
1737633060000|2025-01-23 11:51:00|112925.8|112900.8|112917.8|112892.8|112925.8|112900.8|112902.4|112877.4|42
1737633070000|2025-01-23 11:51:10|112916.8|112891.8|112915.6|112890.6|112917.6|112892.6|112914.3|112889.3|9
1737633080000|2025-01-23 11:51:20|112916.5|112891.5|112916.7|112891.7|112917|112892|112915.8|112890.8|7
1737633090000|2025-01-23 11:51:30|112915.7|112890.7|112901.7|112876.7|112915.7|112890.7|112896.1|112871.1|19
1737633100000|2025-01-23 11:51:40|112901.1|112876.1|112899.7|112874.7|112901.7|112876.7|112896.8|112871.8|19
1737633110000|2025-01-23 11:51:50|112899.8|112874.8|112889.6|112864.6|112899.8|112874.8|112889.6|112864.6|12
1737633120000|2025-01-23 11:52:00|112889|112864|112885.9|112860.9|112889|112864|112881.2|112856.2|27
1737633130000|2025-01-23 11:52:10|112886.6|112861.6|112882.2|112857.2|112890.5|112865.5|112882.2|112857.2|34
1737633140000|2025-01-23 11:52:20|112880.8|112855.8|112884.7|112859.7|112884.7|112859.7|112880.8|112855.8|16
1737633150000|2025-01-23 11:52:30|112884.5|112859.5|112889|112864|112889.6|112864.6|112883.2|112858.2|14
1737633160000|2025-01-23 11:52:40|112888.1|112863.1|112889.3|112864.3|112889.3|112864.3|112886.9|112861.9|7
1737633170000|2025-01-23 11:52:50|112888.3|112863.3|112888.8|112863.8|112889.2|112864.2|112880.9|112855.9|20
1737633180000|2025-01-23 11:53:00|112888.6|112863.6|112893.6|112868.6|112893.6|112868.6|112888.6|112863.6|9
1737633190000|2025-01-23 11:53:10|112893.7|112868.7|112898.4|112873.4|112899.4|112874.4|112890.2|112865.2|17
1737633200000|2025-01-23 11:53:20|112897.2|112872.2|112894.8|112869.8|112898.4|112873.4|112894.7|112869.7|20
1737633210000|2025-01-23 11:53:30|112895.6|112870.6|112901.7|112876.7|112901.7|112876.7|112895.6|112870.6|17
1737633220000|2025-01-23 11:53:40|112901.5|112876.5|112900.1|112875.1|112903.4|112878.4|112898.9|112873.9|18
1737633230000|2025-01-23 11:53:50|112899.6|112874.6|112899.8|112874.8|112899.8|112874.8|112899.3|112874.3|5
1737633240000|2025-01-23 11:54:00|112899.9|112874.9|112895|112870|112900.6|112875.6|112894.9|112869.9|11
1737633250000|2025-01-23 11:54:10|112893.9|112868.9|112887.1|112862.1|112894.7|112869.7|112885.4|112860.4|25
1737633260000|2025-01-23 11:54:20|112886.5|112861.5|112886|112861|112887.8|112862.8|112883.7|112858.7|24
1737633270000|2025-01-23 11:54:30|112886.7|112861.7|112887.3|112862.3|112888.6|112863.6|112885.8|112860.8|9
1737633280000|2025-01-23 11:54:40|112887.1|112862.1|112868.5|112843.5|112887.1|112862.1|112868.4|112843.4|15
1737633290000|2025-01-23 11:54:50|112869.1|112844.1|112868.6|112843.6|112869.8|112844.8|112867.1|112842.1|18
1737633300000|2025-01-23 11:55:00|112868.7|112843.7|112876.8|112851.8|112884.9|112859.9|112868.7|112843.7|20
1737633310000|2025-01-23 11:55:10|112876.7|112851.7|112876.6|112851.6|112885.1|112860.1|112875.9|112850.9|18
1737633320000|2025-01-23 11:55:20|112876.5|112851.5|112876.6|112851.6|112876.6|112851.6|112874.7|112849.7|13
1737633330000|2025-01-23 11:55:30|112871.5|112846.5|112872|112847|112872.5|112847.5|112866.9|112841.9|28
1737633340000|2025-01-23 11:55:40|112871.4|112846.4|112869.8|112844.8|112871.4|112846.4|112865.9|112840.9|13
1737633350000|2025-01-23 11:55:50|112870.7|112845.7|112878.3|112853.3|112880.1|112855.1|112869.8|112844.8|26
1737633360000|2025-01-23 11:56:00|112879.2|112854.2|112877.9|112852.9|112879.2|112854.2|112874.3|112849.3|19
1737633370000|2025-01-23 11:56:10|112877.3|112852.3|112876.7|112851.7|112877.3|112852.3|112871.8|112846.8|16
1737633380000|2025-01-23 11:56:20|112875.4|112850.4|112878.2|112853.2|112878.2|112853.2|112871.3|112846.3|20
1737633390000|2025-01-23 11:56:30|112878.1|112853.1|112881.4|112856.4|112885.3|112860.3|112876.3|112851.3|27
1737633400000|2025-01-23 11:56:40|112882.2|112857.2|112884.1|112859.1|112885.9|112860.9|112879.2|112854.2|33
1737633410000|2025-01-23 11:56:50|112884.8|112859.8|112871.9|112846.9|112889.8|112864.8|112871|112846|49
1737633420000|2025-01-23 11:57:00|112871|112846|112875.4|112850.4|112876.8|112851.8|112869.4|112844.4|34
1737633430000|2025-01-23 11:57:10|112874.4|112849.4|112879.8|112854.8|112881.1|112856.1|112873.2|112848.2|34
1737633440000|2025-01-23 11:57:20|112879.9|112854.9|112873.1|112848.1|112879.9|112854.9|112871.4|112846.4|20
1737633450000|2025-01-23 11:57:30|112873.9|112848.9|112869.5|112844.5|112876.5|112851.5|112868.2|112843.2|19
1737633460000|2025-01-23 11:57:40|112867.7|112842.7|112873.9|112848.9|112873.9|112848.9|112867.4|112842.4|12
1737633470000|2025-01-23 11:57:50|112874.1|112849.1|112864.2|112839.2|112874.4|112849.4|112859.8|112834.8|24
1737633480000|2025-01-23 11:58:00|112865|112840|112876|112851|112876|112851|112864|112839|36
1737633490000|2025-01-23 11:58:10|112880.7|112855.7|112875.7|112850.7|112880.9|112855.9|112875.5|112850.5|46
1737633500000|2025-01-23 11:58:20|112876.3|112851.3|112879.4|112854.4|112879.4|112854.4|112875.2|112850.2|41
1737633510000|2025-01-23 11:58:30|112879.2|112854.2|112879.7|112854.7|112880.4|112855.4|112875.2|112850.2|51
1737633520000|2025-01-23 11:58:40|112878.8|112853.8|112879.1|112854.1|112879.8|112854.8|112876|112851|38
1737633530000|2025-01-23 11:58:50|112879.6|112854.6|112878|112853|112881.5|112856.5|112877.8|112852.8|48
1737633540000|2025-01-23 11:59:00|112877.8|112852.8|112879.7|112854.7|112881.6|112856.6|112873.4|112848.4|44
1737633550000|2025-01-23 11:59:10|112880.1|112855.1|112899.1|112874.1|112900.8|112875.8|112877.6|112852.6|54
1737633560000|2025-01-23 11:59:20|112899.5|112874.5|112898|112873|112909.1|112884.1|112897.2|112872.2|34
1737633570000|2025-01-23 11:59:30|112898.1|112873.1|112896.9|112871.9|112898.9|112873.9|112894.3|112869.3|29
1737633580000|2025-01-23 11:59:40|112897.1|112872.1|112892.8|112867.8|112898.4|112873.4|112892.3|112867.3|27
1737633590000|2025-01-23 11:59:50|112893.3|112868.3|112894.8|112869.8|112895.7|112870.7|112888.4|112863.4|38
1737633600000|2025-01-23 12:00:00|112894.7|112869.7|112886.5|112861.5|112894.7|112869.7|112884.6|112859.6|15
1737633610000|2025-01-23 12:00:10|112885.6|112860.6|112886.7|112861.7|112887.3|112862.3|112873.1|112848.1|39
1737633620000|2025-01-23 12:00:20|112886.1|112861.1|112899.7|112874.7|112900.6|112875.6|112886.1|112861.1|31
1737633630000|2025-01-23 12:00:30|112900.6|112875.6|112902.7|112877.7|112908.8|112883.8|112898.9|112873.9|30
1737633640000|2025-01-23 12:00:40|112902.8|112877.8|112899.6|112874.6|112906.9|112881.9|112898.4|112873.4|46
1737633650000|2025-01-23 12:00:50|112900.8|112875.8|112911.8|112886.8|112922.5|112897.5|112900.8|112875.8|49
1737633660000|2025-01-23 12:01:00|112912.6|112887.6|112923.3|112898.3|112929.8|112904.8|112912.5|112887.5|41
1737633670000|2025-01-23 12:01:10|112921.7|112896.7|112903.6|112878.6|112923.3|112898.3|112899.4|112874.4|36
1737633680000|2025-01-23 12:01:20|112902.3|112877.3|112894.4|112869.4|112906.1|112881.1|112894.4|112869.4|30
1737633690000|2025-01-23 12:01:30|112895.2|112870.2|112910.1|112885.1|112910.1|112885.1|112895.2|112870.2|28
1737633700000|2025-01-23 12:01:40|112910.3|112885.3|112918.5|112893.5|112921.6|112896.6|112910.3|112885.3|23
1737633710000|2025-01-23 12:01:50|112918.7|112893.7|112916.4|112891.4|112918.7|112893.7|112915.4|112890.4|9
1737633720000|2025-01-23 12:02:00|112916.1|112891.1|112908|112883|112916.1|112891.1|112904.8|112879.8|24
1737633730000|2025-01-23 12:02:10|112908.4|112883.4|112913|112888|112913.7|112888.7|112900.3|112875.3|40
1737633740000|2025-01-23 12:02:20|112913.1|112888.1|112926.1|112901.1|112927.2|112902.2|112912.9|112887.9|20
1737633750000|2025-01-23 12:02:30|112926.3|112901.3|112925.6|112900.6|112930.3|112905.3|112925|112900|25
1737633760000|2025-01-23 12:02:40|112926.5|112901.5|112922.9|112897.9|112926.9|112901.9|112913.2|112888.2|23
1737633770000|2025-01-23 12:02:50|112922.7|112897.7|112922.7|112897.7|112926|112901|112911.8|112886.8|34
1737633780000|2025-01-23 12:03:00|112923.8|112898.8|112928.6|112903.6|112929.8|112904.8|112923.8|112898.8|20
1737633790000|2025-01-23 12:03:10|112928.5|112903.5|112926.3|112901.3|112931.5|112906.5|112924.7|112899.7|28
1737633800000|2025-01-23 12:03:20|112925.5|112900.5|112927.7|112902.7|112931|112906|112925.5|112900.5|28
1737633810000|2025-01-23 12:03:30|112927.6|112902.6|112927.4|112902.4|112929.8|112904.8|112926|112901|16
1737633820000|2025-01-23 12:03:40|112928.4|112903.4|112924.6|112899.6|112933.1|112908.1|112923.7|112898.7|33
1737633830000|2025-01-23 12:03:50|112923.9|112898.9|112923.4|112898.4|112927.2|112902.2|112920.6|112895.6|23
1737633840000|2025-01-23 12:04:00|112923.1|112898.1|112925.5|112900.5|112928.4|112903.4|112922.6|112897.6|16
1737633850000|2025-01-23 12:04:10|112925.2|112900.2|112924.3|112899.3|112930.8|112905.8|112920.8|112895.8|27
1737633860000|2025-01-23 12:04:20|112925.3|112900.3|112917.4|112892.4|112927|112902|112917.4|112892.4|32
1737633870000|2025-01-23 12:04:30|112917|112892|112911.1|112886.1|112919.9|112894.9|112911.1|112886.1|15
1737633880000|2025-01-23 12:04:40|112912|112887|112908.6|112883.6|112912.5|112887.5|112906|112881|13
1737633890000|2025-01-23 12:04:50|112909.2|112884.2|112909.3|112884.3|112916.3|112891.3|112906.6|112881.6|30
1737633900000|2025-01-23 12:05:00|112909.4|112884.4|112909|112884|112909.6|112884.6|112907.5|112882.5|11
1737633910000|2025-01-23 12:05:10|112909.2|112884.2|112899.2|112874.2|112909.2|112884.2|112895.9|112870.9|11
1737633920000|2025-01-23 12:05:20|112898.7|112873.7|112899.6|112874.6|112900.2|112875.2|112897.8|112872.8|14
1737633930000|2025-01-23 12:05:30|112899.5|112874.5|112901.7|112876.7|112902.7|112877.7|112896.7|112871.7|16
1737633940000|2025-01-23 12:05:40|112901|112876|112903.9|112878.9|112903.9|112878.9|112900|112875|13
1737633950000|2025-01-23 12:05:50|112902.7|112877.7|112903.8|112878.8|112903.9|112878.9|112901.7|112876.7|7
1737633960000|2025-01-23 12:06:00|112904.9|112879.9|112909.1|112884.1|112909.5|112884.5|112904.9|112879.9|16
1737633970000|2025-01-23 12:06:10|112909|112884|112909.3|112884.3|112909.3|112884.3|112903.1|112878.1|22
1737633980000|2025-01-23 12:06:20|112908.4|112883.4|112908.5|112883.5|112908.5|112883.5|112906.5|112881.5|7
1737633990000|2025-01-23 12:06:30|112908.8|112883.8|112907.4|112882.4|112908.8|112883.8|112907.3|112882.3|10
1737634000000|2025-01-23 12:06:40|112906.4|112881.4|112904.3|112879.3|112906.4|112881.4|112903.5|112878.5|19
1737634010000|2025-01-23 12:06:50|112904.2|112879.2|112909.6|112884.6|112909.6|112884.6|112901.7|112876.7|15
1737634020000|2025-01-23 12:07:00|112915.4|112890.4|112911.3|112886.3|112917.8|112892.8|112909.1|112884.1|25
1737634030000|2025-01-23 12:07:10|112912.5|112887.5|112913.1|112888.1|112913.5|112888.5|112910.6|112885.6|29
1737634040000|2025-01-23 12:07:20|112913.9|112888.9|112923.5|112898.5|112928.6|112903.6|112913.9|112888.9|34
1737634050000|2025-01-23 12:07:30|112923.4|112898.4|112925.5|112900.5|112926.6|112901.6|112923.4|112898.4|8
1737634060000|2025-01-23 12:07:40|112926.6|112901.6|112925.8|112900.8|112926.8|112901.8|112923.8|112898.8|10
1737634070000|2025-01-23 12:07:50|112925.9|112900.9|112926.2|112901.2|112927.7|112902.7|112925.9|112900.9|13
1737634080000|2025-01-23 12:08:00|112926.1|112901.1|112917.4|112892.4|112926.1|112901.1|112916.9|112891.9|7
1737634090000|2025-01-23 12:08:10|112919|112894|112923.9|112898.9|112923.9|112898.9|112918.7|112893.7|20
1737634100000|2025-01-23 12:08:20|112923.7|112898.7|112941.8|112916.8|112942.8|112917.8|112923.5|112898.5|23
1737634110000|2025-01-23 12:08:30|112943.2|112918.2|112947.3|112922.3|112949.6|112924.6|112943|112918|33
1737634120000|2025-01-23 12:08:40|112947.1|112922.1|112949.2|112924.2|112954.1|112929.1|112947.1|112922.1|50
1737634130000|2025-01-23 12:08:50|112950.6|112925.6|112956.3|112931.3|112956.6|112931.6|112950.6|112925.6|27
1737634140000|2025-01-23 12:09:00|112956|112931|112961|112936|112963.7|112938.7|112956|112931|36
1737634150000|2025-01-23 12:09:10|112961.3|112936.3|112961.9|112936.9|112962.4|112937.4|112956.9|112931.9|23
1737634160000|2025-01-23 12:09:20|112962.9|112937.9|112947.1|112922.1|112964.8|112939.8|112946|112921|29
1737634170000|2025-01-23 12:09:30|112946.3|112921.3|112947.8|112922.8|112950.9|112925.9|112945.7|112920.7|20
1737634180000|2025-01-23 12:09:40|112948.6|112923.6|112950|112925|112953.4|112928.4|112947.8|112922.8|17
1737634190000|2025-01-23 12:09:50|112949.7|112924.7|112943.3|112918.3|112949.8|112924.8|112943.1|112918.1|12
1737634200000|2025-01-23 12:10:00|112943.1|112918.1|112939.6|112914.6|112943.1|112918.1|112939.1|112914.1|14
1737634210000|2025-01-23 12:10:10|112939.5|112914.5|112939.6|112914.6|112939.6|112914.6|112939.5|112914.5|2
1737634220000|2025-01-23 12:10:20|112940.5|112915.5|112939.5|112914.5|112940.5|112915.5|112937.9|112912.9|10
1737634230000|2025-01-23 12:10:30|112939.9|112914.9|112949.7|112924.7|112950.7|112925.7|112938.4|112913.4|29
1737634240000|2025-01-23 12:10:40|112950.7|112925.7|112953.5|112928.5|112954.2|112929.2|112948.8|112923.8|21
1737634250000|2025-01-23 12:10:50|112953|112928|112951.7|112926.7|112953.8|112928.8|112951.7|112926.7|12
1737634260000|2025-01-23 12:11:00|112952.4|112927.4|112947.1|112922.1|112952.4|112927.4|112943.4|112918.4|16
1737634270000|2025-01-23 12:11:10|112946.2|112921.2|112943.5|112918.5|112946.2|112921.2|112941.9|112916.9|16
1737634280000|2025-01-23 12:11:20|112942.9|112917.9|112943.2|112918.2|112943.6|112918.6|112942.7|112917.7|10
1737634290000|2025-01-23 12:11:30|112943.9|112918.9|112952.3|112927.3|112952.7|112927.7|112943.9|112918.9|13
1737634300000|2025-01-23 12:11:40|112952.7|112927.7|112954.6|112929.6|112955|112930|112951|112926|21
1737634310000|2025-01-23 12:11:50|112954.7|112929.7|112962.5|112937.5|112965.1|112940.1|112954.7|112929.7|50
1737634320000|2025-01-23 12:12:00|112961.9|112936.9|112972.6|112947.6|112974.8|112949.8|112961.9|112936.9|29
1737634330000|2025-01-23 12:12:10|112971.6|112946.6|112971.6|112946.6|112972.7|112947.7|112968.9|112943.9|29
1737634340000|2025-01-23 12:12:20|112972|112947|112973.3|112948.3|112976.9|112951.9|112971.7|112946.7|25
1737634350000|2025-01-23 12:12:30|112973.6|112948.6|112972.8|112947.8|112973.9|112948.9|112972.6|112947.6|8
1737634360000|2025-01-23 12:12:40|112972.3|112947.3|112974|112949|112974|112949|112970.1|112945.1|11
1737634370000|2025-01-23 12:12:50|112974.1|112949.1|112977.2|112952.2|112979.2|112954.2|112971.9|112946.9|18
1737634380000|2025-01-23 12:13:00|112977.7|112952.7|112976.4|112951.4|112980.2|112955.2|112973.6|112948.6|34
1737634390000|2025-01-23 12:13:10|112977.3|112952.3|112990.7|112965.7|112999|112974|112977.3|112952.3|49
1737634400000|2025-01-23 12:13:20|112990|112965|112991.5|112966.5|112992.7|112967.7|112989.8|112964.8|30
1737634410000|2025-01-23 12:13:30|112992.3|112967.3|112991|112966|112996|112971|112980.1|112955.1|42
1737634420000|2025-01-23 12:13:40|112992.6|112967.6|112981|112956|112993.7|112968.7|112974.7|112949.7|69
1737634430000|2025-01-23 12:13:50|112980.5|112955.5|112993|112968|112994.8|112969.8|112980|112955|44
1737634440000|2025-01-23 12:14:00|112992.3|112967.3|112988.9|112963.9|112994.2|112969.2|112985.1|112960.1|36
1737634450000|2025-01-23 12:14:10|112988.1|112963.1|112989.7|112964.7|112990|112965|112984.6|112959.6|18
1737634460000|2025-01-23 12:14:20|112988.8|112963.8|112973.9|112948.9|112988.8|112963.8|112973.1|112948.1|41
1737634470000|2025-01-23 12:14:30|112972|112947|112971.2|112946.2|112975.2|112950.2|112971.2|112946.2|18
1737634480000|2025-01-23 12:14:40|112971.6|112946.6|112970.7|112945.7|112980.2|112955.2|112970.5|112945.5|32
1737634490000|2025-01-23 12:14:50|112970.4|112945.4|112964.7|112939.7|112970.5|112945.5|112961.3|112936.3|29
1737634500000|2025-01-23 12:15:00|112964|112939|112937.2|112912.2|112964|112939|112935.5|112910.5|34
1737634510000|2025-01-23 12:15:10|112937.3|112912.3|112937.6|112912.6|112937.6|112912.6|112930.8|112905.8|15
1737634520000|2025-01-23 12:15:20|112939.1|112914.1|112948.1|112923.1|112950.7|112925.7|112939.1|112914.1|11
1737634530000|2025-01-23 12:15:30|112948.9|112923.9|112951.3|112926.3|112952.4|112927.4|112948.9|112923.9|10
1737634540000|2025-01-23 12:15:40|112951.5|112926.5|112944.3|112919.3|112951.5|112926.5|112942.7|112917.7|28
1737634550000|2025-01-23 12:15:50|112944.8|112919.8|112947.4|112922.4|112949.7|112924.7|112943.7|112918.7|13
1737634560000|2025-01-23 12:16:00|112947.5|112922.5|112951.9|112926.9|112952.5|112927.5|112947.5|112922.5|13
1737634570000|2025-01-23 12:16:10|112952.7|112927.7|112952.3|112927.3|112954.7|112929.7|112951.6|112926.6|14
1737634580000|2025-01-23 12:16:20|112952.7|112927.7|112944.4|112919.4|112953.1|112928.1|112942.8|112917.8|14
1737634590000|2025-01-23 12:16:30|112943.9|112918.9|112946.6|112921.6|112946.6|112921.6|112937.6|112912.6|16
1737634600000|2025-01-23 12:16:40|112945.8|112920.8|112941.9|112916.9|112945.8|112920.8|112941.4|112916.4|6
1737634610000|2025-01-23 12:16:50|112941.1|112916.1|112936.4|112911.4|112941.1|112916.1|112935.9|112910.9|9
1737634620000|2025-01-23 12:17:00|112937.1|112912.1|112936.8|112911.8|112939.1|112914.1|112936|112911|9
1737634630000|2025-01-23 12:17:10|112936.3|112911.3|112945.8|112920.8|112945.8|112920.8|112936.3|112911.3|8
1737634640000|2025-01-23 12:17:20|112947.1|112922.1|112943.8|112918.8|112947.6|112922.6|112943.8|112918.8|10
1737634650000|2025-01-23 12:17:30|112943.5|112918.5|112945.6|112920.6|112949|112924|112942.4|112917.4|18
1737634660000|2025-01-23 12:17:40|112944.9|112919.9|112942.6|112917.6|112944.9|112919.9|112941.2|112916.2|8
1737634670000|2025-01-23 12:17:50|112941.9|112916.9|112940.6|112915.6|112942.5|112917.5|112940.6|112915.6|10
1737634680000|2025-01-23 12:18:00|112941.2|112916.2|112936.4|112911.4|112942.2|112917.2|112934.5|112909.5|18
1737634690000|2025-01-23 12:18:10|112936.5|112911.5|112942.6|112917.6|112945.2|112920.2|112936.3|112911.3|15
1737634700000|2025-01-23 12:18:20|112942.1|112917.1|112944.2|112919.2|112948.9|112923.9|112941|112916|13
1737634710000|2025-01-23 12:18:30|112945.2|112920.2|112948.9|112923.9|112948.9|112923.9|112945.2|112920.2|7
1737634720000|2025-01-23 12:18:40|112948.2|112923.2|112948.6|112923.6|112948.6|112923.6|112944.8|112919.8|19
1737634730000|2025-01-23 12:18:50|112948.5|112923.5|112949|112924|112949|112924|112948.1|112923.1|5
1737634740000|2025-01-23 12:19:00|112948.3|112923.3|112945.1|112920.1|112948.3|112923.3|112943.8|112918.8|7
1737634750000|2025-01-23 12:19:10|112944.2|112919.2|112945.2|112920.2|112945.2|112920.2|112944.1|112919.1|4
1737634760000|2025-01-23 12:19:20|112945.1|112920.1|112947.2|112922.2|112948.2|112923.2|112944.5|112919.5|13
1737634770000|2025-01-23 12:19:30|112947.3|112922.3|112952.4|112927.4|112953.6|112928.6|112947.3|112922.3|20
1737634780000|2025-01-23 12:19:40|112952.9|112927.9|112952.4|112927.4|112953.1|112928.1|112951.9|112926.9|9
1737634790000|2025-01-23 12:19:50|112952.6|112927.6|112945.9|112920.9|112952.6|112927.6|112945.1|112920.1|19
1737634800000|2025-01-23 12:20:00|112946.8|112921.8|112954.2|112929.2|112954.2|112929.2|112946.8|112921.8|11
1737634810000|2025-01-23 12:20:10|112954|112929|112955.3|112930.3|112955.8|112930.8|112953.4|112928.4|14
1737634820000|2025-01-23 12:20:20|112956|112931|112968.7|112943.7|112968.7|112943.7|112955.1|112930.1|12
1737634830000|2025-01-23 12:20:30|112968.8|112943.8|112976.5|112951.5|112978|112953|112968.8|112943.8|24
1737634840000|2025-01-23 12:20:40|112976.4|112951.4|112968.4|112943.4|112976.4|112951.4|112965.7|112940.7|25
1737634850000|2025-01-23 12:20:50|112969.3|112944.3|112957.9|112932.9|112970.8|112945.8|112956.1|112931.1|32
1737634860000|2025-01-23 12:21:00|112958.8|112933.8|112961.2|112936.2|112961.4|112936.4|112953|112928|20
1737634870000|2025-01-23 12:21:10|112963.2|112938.2|112978.8|112953.8|112980.3|112955.3|112960.9|112935.9|34
1737634880000|2025-01-23 12:21:20|112979|112954|112967|112942|112979|112954|112964.5|112939.5|16
1737634890000|2025-01-23 12:21:30|112967.5|112942.5|112975.7|112950.7|112976.9|112951.9|112967.5|112942.5|31
1737634900000|2025-01-23 12:21:40|112975.6|112950.6|112972.9|112947.9|112979.7|112954.7|112972.1|112947.1|37
1737634910000|2025-01-23 12:21:50|112973.5|112948.5|112976.9|112951.9|112978.7|112953.7|112972.5|112947.5|28
1737634920000|2025-01-23 12:22:00|112977.8|112952.8|112972.9|112947.9|112979|112954|112972.6|112947.6|31
1737634930000|2025-01-23 12:22:10|112972.8|112947.8|112973|112948|112975.9|112950.9|112971.9|112946.9|30
1737634940000|2025-01-23 12:22:20|112973.7|112948.7|112980.7|112955.7|112980.7|112955.7|112970.9|112945.9|9
1737634950000|2025-01-23 12:22:30|112981.3|112956.3|112979.5|112954.5|112981.3|112956.3|112977.7|112952.7|11
1737634960000|2025-01-23 12:22:40|112978.6|112953.6|112976.8|112951.8|112979.8|112954.8|112976.8|112951.8|19
1737634970000|2025-01-23 12:22:50|112977.8|112952.8|112969.7|112944.7|112982.2|112957.2|112969.4|112944.4|22
1737634980000|2025-01-23 12:23:00|112970.3|112945.3|112983.4|112958.4|112983.4|112958.4|112969|112944|34
1737634990000|2025-01-23 12:23:10|112984.2|112959.2|112984.1|112959.1|112986.2|112961.2|112984.1|112959.1|16
1737635000000|2025-01-23 12:23:20|112984.2|112959.2|112983.7|112958.7|112984.2|112959.2|112981|112956|19
1737635010000|2025-01-23 12:23:30|112983.9|112958.9|112983.5|112958.5|112984.3|112959.3|112982.7|112957.7|13
1737635020000|2025-01-23 12:23:40|112983.7|112958.7|112984.4|112959.4|112984.4|112959.4|112981.3|112956.3|14
1737635030000|2025-01-23 12:23:50|112983.8|112958.8|112978.8|112953.8|112983.8|112958.8|112977.6|112952.6|53
1737635040000|2025-01-23 12:24:00|112979.6|112954.6|112974.5|112949.5|112980.1|112955.1|112973.8|112948.8|30
1737635050000|2025-01-23 12:24:10|112974.8|112949.8|112971.8|112946.8|112975.4|112950.4|112967.4|112942.4|22
1737635060000|2025-01-23 12:24:20|112971|112946|112962.3|112937.3|112972.1|112947.1|112962.3|112937.3|31
1737635070000|2025-01-23 12:24:30|112961.2|112936.2|112955.3|112930.3|112963.6|112938.6|112955.1|112930.1|28
1737635080000|2025-01-23 12:24:40|112959.2|112934.2|112972.5|112947.5|112975|112950|112957.5|112932.5|34
1737635090000|2025-01-23 12:24:50|112971.4|112946.4|112961.9|112936.9|112971.6|112946.6|112960.1|112935.1|31
1737635100000|2025-01-23 12:25:00|112962|112937|112953.7|112928.7|112963.4|112938.4|112950.3|112925.3|33
1737635110000|2025-01-23 12:25:10|112952.7|112927.7|112953.2|112928.2|112953.2|112928.2|112950.7|112925.7|12
1737635120000|2025-01-23 12:25:20|112952.5|112927.5|112953.6|112928.6|112953.6|112928.6|112949.7|112924.7|13
1737635130000|2025-01-23 12:25:30|112954.1|112929.1|112957.9|112932.9|112957.9|112932.9|112954.1|112929.1|10
1737635140000|2025-01-23 12:25:40|112958.9|112933.9|112960.8|112935.8|112961.9|112936.9|112958.9|112933.9|12
1737635150000|2025-01-23 12:25:50|112961|112936|112956.4|112931.4|112962|112937|112956.4|112931.4|12
1737635160000|2025-01-23 12:26:00|112957.2|112932.2|112958|112933|112961.3|112936.3|112957.2|112932.2|11
1737635170000|2025-01-23 12:26:10|112959.3|112934.3|112965.2|112940.2|112966|112941|112959.3|112934.3|12
1737635180000|2025-01-23 12:26:20|112965.7|112940.7|112957.5|112932.5|112966.5|112941.5|112956.9|112931.9|7
1737635190000|2025-01-23 12:26:30|112959.7|112934.7|112960|112935|112961|112936|112958.4|112933.4|15
1737635200000|2025-01-23 12:26:40|112959.4|112934.4|112954.7|112929.7|112960.6|112935.6|112953.3|112928.3|16
1737635210000|2025-01-23 12:26:50|112954.9|112929.9|112956.6|112931.6|112956.6|112931.6|112954.9|112929.9|6
1737635220000|2025-01-23 12:27:00|112957.9|112932.9|112973.1|112948.1|112974.5|112949.5|112957.9|112932.9|9
1737635230000|2025-01-23 12:27:10|112972.5|112947.5|112960|112935|112972.5|112947.5|112959.3|112934.3|24
1737635240000|2025-01-23 12:27:20|112960.2|112935.2|112964.5|112939.5|112964.5|112939.5|112958|112933|16
1737635250000|2025-01-23 12:27:30|112965.3|112940.3|112962.6|112937.6|112966.2|112941.2|112959.9|112934.9|13
1737635260000|2025-01-23 12:27:40|112961.6|112936.6|112962.9|112937.9|112964|112939|112960.8|112935.8|14
1737635270000|2025-01-23 12:27:50|112962.5|112937.5|112964.8|112939.8|112964.8|112939.8|112960|112935|13
1737635280000|2025-01-23 12:28:00|112965.7|112940.7|112975.6|112950.6|112977.2|112952.2|112965.7|112940.7|20
1737635290000|2025-01-23 12:28:10|112977.4|112952.4|112965.4|112940.4|112977.4|112952.4|112964.1|112939.1|30
1737635300000|2025-01-23 12:28:20|112966.1|112941.1|112967.4|112942.4|112969.6|112944.6|112963.7|112938.7|17
1737635310000|2025-01-23 12:28:30|112967.3|112942.3|112967.4|112942.4|112967.6|112942.6|112965.1|112940.1|14
1737635320000|2025-01-23 12:28:40|112966.9|112941.9|112961.4|112936.4|112969.4|112944.4|112958.5|112933.5|28
1737635330000|2025-01-23 12:28:50|112961.6|112936.6|112962.6|112937.6|112964.7|112939.7|112961.6|112936.6|9
1737635340000|2025-01-23 12:29:00|112962.2|112937.2|112962.2|112937.2|112963.4|112938.4|112961.5|112936.5|12
1737635350000|2025-01-23 12:29:10|112963.4|112938.4|112964.5|112939.5|112965.2|112940.2|112961.2|112936.2|14
1737635360000|2025-01-23 12:29:20|112963|112938|112963.6|112938.6|112964.3|112939.3|112961.2|112936.2|13
1737635370000|2025-01-23 12:29:30|112962.8|112937.8|112966.5|112941.5|112967.8|112942.8|112962.7|112937.7|16
1737635380000|2025-01-23 12:29:40|112967.5|112942.5|112954.3|112929.3|112967.5|112942.5|112954.3|112929.3|34
1737635390000|2025-01-23 12:29:50|112955.1|112930.1|112947.1|112922.1|112957.4|112932.4|112946.8|112921.8|29
1737635400000|2025-01-23 12:30:00|112948.1|112923.1|112952.3|112927.3|112952.3|112927.3|112948.1|112923.1|10
1737635410000|2025-01-23 12:30:10|112952.4|112927.4|112949|112924|112953.4|112928.4|112949|112924|13
1737635420000|2025-01-23 12:30:20|112948.7|112923.7|112947.3|112922.3|112950.3|112925.3|112947.3|112922.3|19
1737635430000|2025-01-23 12:30:30|112946.9|112921.9|112949.7|112899.7|112950.2|112922.1|112937.3|112899.7|26
1737635440000|2025-01-23 12:30:40|112950.3|112900.3|112948.7|112898.7|112954|112904|112947.7|112897.7|22
1737635450000|2025-01-23 12:30:50|112949.4|112899.4|112947.7|112897.7|112949.4|112899.4|112946.3|112896.3|14
1737635460000|2025-01-23 12:31:00|112946.9|112896.9|112943.7|112893.7|112946.9|112896.9|112943.4|112893.4|9
1737635470000|2025-01-23 12:31:10|112944.6|112894.6|112956.3|112906.3|112957.6|112907.6|112944.6|112894.6|15
1737635480000|2025-01-23 12:31:20|112954.4|112904.4|112949.1|112899.1|112955.2|112905.2|112949.1|112899.1|19
1737635490000|2025-01-23 12:31:30|112948.3|112898.3|112957.6|112907.6|112957.6|112907.6|112948.3|112898.3|16
1737635500000|2025-01-23 12:31:40|112957.2|112907.2|112952.2|112902.2|112957.6|112907.6|112952.2|112902.2|10
1737635510000|2025-01-23 12:31:50|112951|112901|112955.1|112905.1|112955.1|112905.1|112948|112898|11
1737635520000|2025-01-23 12:32:00|112955.6|112905.6|112950.3|112900.3|112957.8|112907.8|112947.9|112897.9|12
1737635530000|2025-01-23 12:32:10|112949.1|112899.1|112952.9|112902.9|112952.9|112902.9|112947.9|112897.9|11
1737635540000|2025-01-23 12:32:20|112954.6|112904.6|112936.8|112886.8|112954.6|112904.6|112928.8|112878.8|33
1737635550000|2025-01-23 12:32:30|112935.9|112885.9|112941.1|112891.1|112943.1|112893.1|112935.9|112885.9|12
1737635560000|2025-01-23 12:32:40|112941|112891|112942.2|112892.2|112943.6|112893.6|112940.9|112890.9|6
1737635570000|2025-01-23 12:32:50|112942.4|112892.4|112965.6|112915.6|112966.3|112916.3|112942.4|112892.4|29
1737635580000|2025-01-23 12:33:00|112966.2|112916.2|112960.8|112935.8|112969.5|112935.8|112957.9|112915.9|12
1737635590000|2025-01-23 12:33:10|112959.1|112934.1|112978.7|112928.7|112978.7|112938.3|112958.9|112925.8|9
1737635600000|2025-01-23 12:33:20|112978.6|112928.6|112965.6|112915.6|112978.6|112928.6|112965.6|112915.6|15
1737635610000|2025-01-23 12:33:30|112965.5|112915.5|112966.9|112916.9|112967.5|112917.5|112965.3|112915.3|11
1737635620000|2025-01-23 12:33:40|112966.8|112916.8|112969|112919|112969.9|112919.9|112966.8|112916.8|11
1737635630000|2025-01-23 12:33:50|112969.2|112919.2|112967.5|112917.5|112969.5|112919.5|112967.5|112917.5|9
1737635640000|2025-01-23 12:34:00|112967.7|112917.7|112968.4|112918.4|112970|112920|112967.7|112917.7|6
1737635650000|2025-01-23 12:34:10|112969.3|112919.3|112971.7|112921.7|112971.7|112921.7|112969|112919|5
1737635660000|2025-01-23 12:34:20|112972.5|112922.5|112971.6|112921.6|112974.7|112924.7|112971|112921|9
1737635670000|2025-01-23 12:34:30|112971.9|112921.9|112975.3|112925.3|112975.3|112925.3|112971.7|112921.7|8
1737635680000|2025-01-23 12:34:40|112975.4|112925.4|112972.8|112922.8|112975.6|112925.6|112972.8|112922.8|10
1737635690000|2025-01-23 12:34:50|112973.1|112923.1|112974|112924|112978.1|112928.1|112973.1|112923.1|12
1737635700000|2025-01-23 12:35:00|112975|112925|112960.7|112935.7|112975|112941.6|112958.5|112925|17
1737635710000|2025-01-23 12:35:10|112959.9|112934.9|112961|112936|112961|112936|112958.1|112933.1|6
1737635720000|2025-01-23 12:35:20|112961.1|112936.1|112946.4|112921.4|112961.3|112936.3|112946.4|112921.4|10
1737635730000|2025-01-23 12:35:30|112945.2|112920.2|112946.9|112921.9|112951|112926|112945.2|112920.2|11
1737635740000|2025-01-23 12:35:40|112947|112922|112950.3|112925.3|112950.3|112925.3|112945.8|112920.8|10
1737635750000|2025-01-23 12:35:50|112949.3|112924.3|112929.1|112904.1|112949.3|112924.3|112929|112904|12
1737635760000|2025-01-23 12:36:00|112930|112905|112932.3|112907.3|112932.7|112907.7|112927.6|112902.6|9
1737635770000|2025-01-23 12:36:10|112932.8|112907.8|112934|112909|112934.3|112909.3|112929.4|112904.4|17
1737635780000|2025-01-23 12:36:20|112934.1|112909.1|112934|112909|112934.1|112909.1|112934|112909|2
1737635790000|2025-01-23 12:36:30|112934.2|112909.2|112942.5|112917.5|112942.5|112917.5|112933.9|112908.9|11
1737635800000|2025-01-23 12:36:40|112943.5|112918.5|112949|112924|112950.1|112925.1|112943.5|112918.5|15
1737635810000|2025-01-23 12:36:50|112949.2|112924.2|112947.1|112922.1|112951.2|112926.2|112944.8|112919.8|19
1737635820000|2025-01-23 12:37:00|112948|112923|112948.1|112923.1|112949|112924|112948|112923|6
1737635830000|2025-01-23 12:37:10|112948.2|112923.2|112947|112922|112951|112926|112947|112922|13
1737635840000|2025-01-23 12:37:20|112947.4|112922.4|112948.5|112923.5|112948.6|112923.6|112947.4|112922.4|6
1737635850000|2025-01-23 12:37:30|112949.6|112924.6|112961.5|112936.5|112961.5|112936.5|112949.6|112924.6|15
1737635860000|2025-01-23 12:37:40|112960.3|112935.3|112972.6|112922.6|112974.8|112936.8|112959.6|112920.4|17
1737635870000|2025-01-23 12:37:50|112971.4|112921.4|112962.1|112912.1|112971.4|112921.4|112960.8|112910.8|10
1737635880000|2025-01-23 12:38:00|112962.8|112912.8|112959|112909|112962.8|112912.8|112958.9|112908.9|15
1737635890000|2025-01-23 12:38:10|112958.9|112908.9|112961.2|112911.2|112962|112912|112958.9|112908.9|11
1737635900000|2025-01-23 12:38:20|112961.4|112911.4|112961.7|112911.7|112962.2|112912.2|112960.8|112910.8|11
1737635910000|2025-01-23 12:38:30|112961.8|112911.8|112961.7|112911.7|112961.9|112911.9|112961.7|112911.7|3
1737635920000|2025-01-23 12:38:40|112960.4|112910.4|112946.2|112896.2|112960.4|112910.4|112946.2|112896.2|20
1737635930000|2025-01-23 12:38:50|112946.5|112896.5|112953.3|112903.3|112953.3|112903.3|112946.5|112896.5|19
1737635940000|2025-01-23 12:39:00|112954.6|112904.6|112958.4|112908.4|112964.5|112914.5|112953.7|112903.7|18
1737635950000|2025-01-23 12:39:10|112958.3|112908.3|112957.7|112907.7|112958.3|112908.3|112952.9|112902.9|27
1737635960000|2025-01-23 12:39:20|112958|112908|112953.5|112903.5|112958|112908|112953.2|112903.2|28
1737635970000|2025-01-23 12:39:30|112952.2|112902.2|112950.9|112900.9|112953.1|112903.1|112950.9|112900.9|9
1737635980000|2025-01-23 12:39:40|112950.8|112900.8|112951.5|112901.5|112951.5|112901.5|112950.5|112900.5|7
1737635990000|2025-01-23 12:39:50|112952|112902|112948.8|112898.8|112952|112902|112948.8|112898.8|8
1737636000000|2025-01-23 12:40:00|112949.8|112899.8|112937.6|112887.6|112949.8|112899.8|112937.6|112887.6|15
1737636010000|2025-01-23 12:40:10|112937.8|112887.8|112918.3|112893.3|112937.8|112893.3|112913.3|112875.5|20
1737636020000|2025-01-23 12:40:20|112919.1|112894.1|112915.3|112890.3|112919.1|112894.1|112914.4|112889.4|11
1737636030000|2025-01-23 12:40:30|112915.2|112890.2|112911|112886|112916.3|112891.3|112909.4|112884.4|14
1737636040000|2025-01-23 12:40:40|112911.9|112886.9|112892.6|112867.6|112912.6|112887.6|112887.4|112862.4|33
1737636050000|2025-01-23 12:40:50|112896.7|112871.7|112894.2|112869.2|112896.7|112871.7|112891.1|112866.1|33
1737636060000|2025-01-23 12:41:00|112894.8|112869.8|112893.8|112868.8|112896.3|112871.3|112891.6|112866.6|28
1737636070000|2025-01-23 12:41:10|112893.2|112868.2|112892.6|112867.6|112893.2|112868.2|112891.4|112866.4|13
1737636080000|2025-01-23 12:41:20|112891.9|112866.9|112897.7|112872.7|112897.8|112872.8|112891.9|112866.9|17
1737636090000|2025-01-23 12:41:30|112896.9|112871.9|112894.5|112869.5|112897|112872|112893.9|112868.9|17
1737636100000|2025-01-23 12:41:40|112893.7|112868.7|112876.6|112851.6|112894.3|112869.3|112874.5|112849.5|28
1737636110000|2025-01-23 12:41:50|112876|112851|112880.5|112855.5|112880.5|112855.5|112874.9|112849.9|12
1737636120000|2025-01-23 12:42:00|112879.9|112854.9|112895.7|112870.7|112899.8|112874.8|112879.8|112854.8|33
1737636130000|2025-01-23 12:42:10|112896|112871|112897.8|112872.8|112902.1|112877.1|112896|112871|18
1737636140000|2025-01-23 12:42:20|112897.7|112872.7|112891.8|112866.8|112897.7|112872.7|112891.8|112866.8|8
1737636150000|2025-01-23 12:42:30|112891.6|112866.6|112880.7|112855.7|112893.8|112868.8|112880.2|112855.2|24
1737636160000|2025-01-23 12:42:40|112880.2|112855.2|112875.9|112850.9|112880.2|112855.2|112874.2|112849.2|31
1737636170000|2025-01-23 12:42:50|112876.7|112851.7|112883.2|112858.2|112883.2|112858.2|112875.3|112850.3|13
1737636180000|2025-01-23 12:43:00|112882.2|112857.2|112882.8|112857.8|112883.3|112858.3|112881.2|112856.2|11
1737636190000|2025-01-23 12:43:10|112883|112858|112887.1|112862.1|112889.3|112864.3|112883|112858|17
1737636200000|2025-01-23 12:43:20|112887.2|112862.2|112888.6|112863.6|112888.6|112863.6|112876.3|112851.3|26
1737636210000|2025-01-23 12:43:30|112888|112863|112896.2|112871.2|112897|112872|112888|112863|26
1737636220000|2025-01-23 12:43:40|112895.8|112870.8|112890|112865|112896.2|112871.2|112890|112865|22
1737636230000|2025-01-23 12:43:50|112891.4|112866.4|112895.1|112870.1|112897|112872|112891.4|112866.4|8
1737636240000|2025-01-23 12:44:00|112895.2|112870.2|112897.8|112872.8|112897.8|112872.8|112891.8|112866.8|16
1737636250000|2025-01-23 12:44:10|112898|112873|112895.5|112870.5|112903.1|112878.1|112895.2|112870.2|15
1737636260000|2025-01-23 12:44:20|112896.9|112871.9|112900.9|112875.9|112901.6|112876.6|112896.4|112871.4|15
1737636270000|2025-01-23 12:44:30|112901.1|112876.1|112901.9|112876.9|112905.5|112880.5|112901.1|112876.1|29
1737636280000|2025-01-23 12:44:40|112902.3|112877.3|112904.9|112879.9|112907.8|112882.8|112902.3|112877.3|13
1737636290000|2025-01-23 12:44:50|112904.8|112879.8|112906.3|112881.3|112910.4|112885.4|112904.7|112879.7|19
1737636300000|2025-01-23 12:45:00|112906.6|112881.6|112901.3|112876.3|112906.6|112881.6|112898.2|112873.2|23
1737636310000|2025-01-23 12:45:10|112903.9|112878.9|112905.4|112880.4|112905.9|112880.9|112903.6|112878.6|16
1737636320000|2025-01-23 12:45:20|112906.6|112881.6|112911.2|112886.2|112912|112887|112906.6|112881.6|27
1737636330000|2025-01-23 12:45:30|112911.3|112886.3|112899.9|112874.9|112911.4|112886.4|112897|112872|23
1737636340000|2025-01-23 12:45:40|112899.7|112874.7|112896.9|112871.9|112899.7|112874.7|112896.6|112871.6|9
1737636350000|2025-01-23 12:45:50|112897|112872|112896.8|112871.8|112897.6|112872.6|112891.1|112866.1|21
1737636360000|2025-01-23 12:46:00|112897.5|112872.5|112894.2|112869.2|112897.5|112872.5|112894.2|112869.2|14
1737636370000|2025-01-23 12:46:10|112894.1|112869.1|112886.6|112861.6|112896.8|112871.8|112886|112861|19
1737636380000|2025-01-23 12:46:20|112887.4|112862.4|112891.1|112866.1|112892|112867|112887.4|112862.4|14
1737636390000|2025-01-23 12:46:30|112891.2|112866.2|112891.5|112866.5|112891.5|112866.5|112890.3|112865.3|12
1737636400000|2025-01-23 12:46:40|112891.4|112866.4|112885.1|112860.1|112891.4|112866.4|112882.2|112857.2|17
1737636410000|2025-01-23 12:46:50|112883.8|112858.8|112876.3|112851.3|112885.3|112860.3|112875.5|112850.5|26
1737636420000|2025-01-23 12:47:00|112876.1|112851.1|112856.8|112831.8|112876.1|112851.1|112855.5|112830.5|23
1737636430000|2025-01-23 12:47:10|112857.1|112832.1|112860|112835|112860.8|112835.8|112856.1|112831.1|16
1737636440000|2025-01-23 12:47:20|112860.1|112835.1|112862.8|112837.8|112867.3|112842.3|112859.4|112834.4|15
1737636450000|2025-01-23 12:47:30|112865.4|112840.4|112871.8|112846.8|112872.6|112847.6|112864.6|112839.6|25
1737636460000|2025-01-23 12:47:40|112875.6|112850.6|112874.7|112849.7|112886.9|112861.9|112873.5|112848.5|34
1737636470000|2025-01-23 12:47:50|112873.8|112848.8|112880.2|112855.2|112884.8|112859.8|112873.8|112848.8|36
1737636480000|2025-01-23 12:48:00|112879.4|112854.4|112885.4|112860.4|112886.2|112861.2|112874.8|112849.8|43
1737636490000|2025-01-23 12:48:10|112884.5|112859.5|112885.6|112860.6|112890.7|112865.7|112883.3|112858.3|34
1737636500000|2025-01-23 12:48:20|112885.7|112860.7|112883.8|112858.8|112889|112864|112883.8|112858.8|21
1737636510000|2025-01-23 12:48:30|112883.7|112858.7|112883.7|112858.7|112886.2|112861.2|112874.5|112849.5|52
1737636520000|2025-01-23 12:48:40|112882.9|112857.9|112878.7|112853.7|112882.9|112857.9|112859.9|112834.9|39
1737636530000|2025-01-23 12:48:50|112878|112853|112867|112842|112878|112853|112863.5|112838.5|47
1737636540000|2025-01-23 12:49:00|112867.8|112842.8|112872.8|112847.8|112874.8|112849.8|112865.7|112840.7|39
1737636550000|2025-01-23 12:49:10|112872.9|112847.9|112880.6|112855.6|112880.6|112855.6|112872.9|112847.9|19
1737636560000|2025-01-23 12:49:20|112877.2|112852.2|112880.9|112855.9|112880.9|112855.9|112875.9|112850.9|19
1737636570000|2025-01-23 12:49:30|112881.8|112856.8|112880.9|112855.9|112881.8|112856.8|112876.1|112851.1|18
1737636580000|2025-01-23 12:49:40|112881.5|112856.5|112890|112865|112890|112865|112879.4|112854.4|31
1737636590000|2025-01-23 12:49:50|112890.4|112865.4|112892.3|112867.3|112893.8|112868.8|112890.2|112865.2|14
1737636600000|2025-01-23 12:50:00|112891.8|112866.8|112875.3|112850.3|112891.8|112866.8|112875.3|112850.3|20
1737636610000|2025-01-23 12:50:10|112875.4|112850.4|112873.4|112848.4|112877|112852|112872.3|112847.3|13
1737636620000|2025-01-23 12:50:20|112874.4|112849.4|112867.6|112842.6|112875.1|112850.1|112866.2|112841.2|23
1737636630000|2025-01-23 12:50:30|112868.5|112843.5|112862.5|112837.5|112868.8|112843.8|112862.5|112837.5|23
1737636640000|2025-01-23 12:50:40|112863.3|112838.3|112863.9|112838.9|112865.3|112840.3|112861.8|112836.8|12
1737636650000|2025-01-23 12:50:50|112863.6|112838.6|112862.1|112837.1|112863.6|112838.6|112861.3|112836.3|14
1737636660000|2025-01-23 12:51:00|112862.3|112837.3|112862.3|112837.3|112863.8|112838.8|112861.6|112836.6|14
1737636670000|2025-01-23 12:51:10|112861.5|112836.5|112837|112812|112861.5|112836.5|112837|112812|36
1737636680000|2025-01-23 12:51:20|112837.1|112812.1|112838|112813|112843|112818|112836.6|112811.6|40
1737636690000|2025-01-23 12:51:30|112837.2|112812.2|112836.4|112811.4|112842.6|112817.6|112836.4|112811.4|32
1737636700000|2025-01-23 12:51:40|112837.8|112812.8|112831.4|112806.4|112838.8|112813.8|112825.7|112800.7|38
1737636710000|2025-01-23 12:51:50|112830.7|112805.7|112830.4|112805.4|112835.3|112810.3|112828.8|112803.8|32
1737636720000|2025-01-23 12:52:00|112831.3|112806.3|112832.6|112807.6|112834.7|112809.7|112829.8|112804.8|43
1737636730000|2025-01-23 12:52:10|112833.4|112808.4|112833.7|112808.7|112836|112811|112830.8|112805.8|29
1737636740000|2025-01-23 12:52:20|112832.5|112807.5|112830.7|112805.7|112836.5|112811.5|112830.7|112805.7|22
1737636750000|2025-01-23 12:52:30|112831.9|112806.9|112817.5|112792.5|112832.6|112807.6|112814.4|112789.4|39
1737636760000|2025-01-23 12:52:40|112816.2|112791.2|112803.4|112778.4|112816.2|112791.2|112798.7|112773.7|19
1737636770000|2025-01-23 12:52:50|112812.7|112787.7|112813.9|112788.9|112817.1|112792.1|112811.4|112786.4|41
1737636780000|2025-01-23 12:53:00|112812.1|112787.1|112822.8|112797.8|112822.8|112797.8|112811.1|112786.1|39
1737636790000|2025-01-23 12:53:10|112822|112797|112817.8|112792.8|112822|112797|112814.2|112789.2|20
1737636800000|2025-01-23 12:53:20|112816.9|112791.9|112806.9|112781.9|112816.9|112791.9|112806.9|112781.9|27
1737636810000|2025-01-23 12:53:30|112807|112782|112796.5|112771.5|112807.2|112782.2|112793.8|112768.8|29
1737636820000|2025-01-23 12:53:40|112797.4|112772.4|112806.5|112781.5|112811.4|112786.4|112797.4|112772.4|25
1737636830000|2025-01-23 12:53:50|112807.3|112782.3|112817.8|112792.8|112819.4|112794.4|112807.3|112782.3|37
1737636840000|2025-01-23 12:54:00|112818.7|112793.7|112813.2|112788.2|112820.3|112795.3|112813.2|112788.2|22
1737636850000|2025-01-23 12:54:10|112814.4|112789.4|112793.3|112768.3|112814.4|112789.4|112789.6|112764.6|42
1737636860000|2025-01-23 12:54:20|112791.6|112766.6|112793.6|112768.6|112796.1|112771.1|112788|112763|35
1737636870000|2025-01-23 12:54:30|112789.5|112764.5|112783.8|112758.8|112793.5|112768.5|112781.7|112756.7|36
1737636880000|2025-01-23 12:54:40|112781.6|112756.6|112777.4|112752.4|112785.5|112760.5|112773.4|112748.4|36
1737636890000|2025-01-23 12:54:50|112777.1|112752.1|112780.5|112755.5|112783.3|112758.3|112775.9|112750.9|30
1737636900000|2025-01-23 12:55:00|112780.7|112755.7|112773.9|112748.9|112781.3|112756.3|112769.6|112744.6|37
1737636910000|2025-01-23 12:55:10|112773.4|112748.4|112770.5|112745.5|112775.3|112750.3|112768.8|112743.8|31
1737636920000|2025-01-23 12:55:20|112771|112746|112748.1|112723.1|112771.8|112746.8|112747.9|112722.9|45
1737636930000|2025-01-23 12:55:30|112748.5|112723.5|112747.3|112722.3|112748.5|112723.5|112734.2|112709.2|43
1737636940000|2025-01-23 12:55:40|112747.2|112722.2|112745|112720|112748.6|112723.6|112742.2|112717.2|25
1737636950000|2025-01-23 12:55:50|112745.8|112720.8|112742.2|112717.2|112752.3|112727.3|112739.5|112714.5|37
1737636960000|2025-01-23 12:56:00|112742.8|112717.8|112736.8|112711.8|112749|112724|112736.8|112711.8|42
1737636970000|2025-01-23 12:56:10|112736.1|112711.1|112733.9|112708.9|112736.4|112711.4|112730.3|112705.3|29
1737636980000|2025-01-23 12:56:20|112734|112709|112739.6|112714.6|112741.1|112716.1|112731.1|112706.1|23
1737636990000|2025-01-23 12:56:30|112739.5|112714.5|112748.4|112723.4|112754.5|112729.5|112739.3|112714.3|21
1737637000000|2025-01-23 12:56:40|112743.1|112718.1|112733.8|112708.8|112745.1|112720.1|112733.8|112708.8|29
1737637010000|2025-01-23 12:56:50|112734.1|112709.1|112741.3|112716.3|112741.3|112716.3|112729.8|112704.8|28
1737637020000|2025-01-23 12:57:00|112742.1|112717.1|112743.3|112718.3|112743.8|112718.8|112735.9|112710.9|19
1737637030000|2025-01-23 12:57:10|112744.5|112719.5|112740.5|112715.5|112750.4|112725.4|112740.5|112715.5|31
1737637040000|2025-01-23 12:57:20|112740.6|112715.6|112726.4|112701.4|112741.2|112716.2|112722.4|112697.4|41
1737637050000|2025-01-23 12:57:30|112727.9|112702.9|112733.4|112708.4|112736.9|112711.9|112727.9|112702.9|23
1737637060000|2025-01-23 12:57:40|112734.3|112709.3|112731|112706|112739.8|112714.8|112725.5|112700.5|28
1737637070000|2025-01-23 12:57:50|112731.2|112706.2|112747.7|112722.7|112748.6|112723.6|112730.4|112705.4|19
1737637080000|2025-01-23 12:58:00|112746.4|112721.4|112746.2|112721.2|112747.8|112722.8|112744|112719|14
1737637090000|2025-01-23 12:58:10|112747|112722|112740.5|112715.5|112748.3|112723.3|112740.5|112715.5|26
1737637100000|2025-01-23 12:58:20|112741.4|112716.4|112753.1|112728.1|112753.1|112728.1|112741.4|112716.4|16
1737637110000|2025-01-23 12:58:30|112753.5|112728.5|112746.1|112721.1|112754|112729|112741|112716|25
1737637120000|2025-01-23 12:58:40|112745.8|112720.8|112736|112711|112747.3|112722.3|112736|112711|27
1737637130000|2025-01-23 12:58:50|112736.6|112711.6|112745|112720|112747.1|112722.1|112736.6|112711.6|23
1737637140000|2025-01-23 12:59:00|112743.7|112718.7|112728.1|112703.1|112743.7|112718.7|112727.5|112702.5|40
1737637150000|2025-01-23 12:59:10|112727.6|112702.6|112718.4|112693.4|112728.3|112703.3|112718.4|112693.4|51
1737637160000|2025-01-23 12:59:20|112719.8|112694.8|112720.3|112695.3|112722.2|112697.2|112719.1|112694.1|40
1737637170000|2025-01-23 12:59:30|112720.8|112695.8|112728|112703|112729.7|112704.7|112720.3|112695.3|28
1737637180000|2025-01-23 12:59:40|112729.6|112704.6|112747.4|112722.4|112752.7|112727.7|112729.6|112704.6|47
1737637190000|2025-01-23 12:59:50|112746.4|112721.4|112769.9|112744.9|112769.9|112744.9|112746.4|112721.4|30
1737637200000|2025-01-23 13:00:00|112771|112746|112781|112731|112782.7|112746.6|112761.9|112731|32
1737637210000|2025-01-23 13:00:10|112781.2|112731.2|112772.2|112747.2|112781.6|112749.2|112767.6|112729.3|21
1737637220000|2025-01-23 13:00:20|112771.2|112746.2|112780|112755|112780|112755|112766.6|112741.6|25
1737637230000|2025-01-23 13:00:30|112781.2|112756.2|112767|112742|112783.1|112758.1|112765.7|112740.7|36
1737637240000|2025-01-23 13:00:40|112768.2|112743.2|112753.6|112728.6|112768.2|112743.2|112752|112727|36
1737637250000|2025-01-23 13:00:50|112753.4|112728.4|112754.3|112729.3|112758.8|112733.8|112752.2|112727.2|16
1737637260000|2025-01-23 13:01:00|112753.7|112728.7|112731.2|112706.2|112753.7|112728.7|112730.1|112705.1|29
1737637270000|2025-01-23 13:01:10|112731.5|112706.5|112749.3|112724.3|112751.4|112726.4|112730.6|112705.6|20
1737637280000|2025-01-23 13:01:20|112748.4|112723.4|112734.2|112709.2|112748.4|112723.4|112734.2|112709.2|19
1737637290000|2025-01-23 13:01:30|112733.7|112708.7|112729.2|112704.2|112733.7|112708.7|112727.4|112702.4|17
1737637300000|2025-01-23 13:01:40|112727.9|112702.9|112732.7|112707.7|112734.5|112709.5|112727.9|112702.9|24
1737637310000|2025-01-23 13:01:50|112733.5|112708.5|112736.6|112711.6|112742.1|112717.1|112732.7|112707.7|19
1737637320000|2025-01-23 13:02:00|112735.4|112710.4|112698.3|112673.3|112735.4|112710.4|112696.4|112671.4|45
1737637330000|2025-01-23 13:02:10|112697.8|112672.8|112696.8|112671.8|112701.3|112676.3|112692.1|112667.1|44
1737637340000|2025-01-23 13:02:20|112696.7|112671.7|112702.3|112677.3|112704|112679|112694.2|112669.2|23
1737637350000|2025-01-23 13:02:30|112702.2|112677.2|112695.7|112670.7|112702.2|112677.2|112695.7|112670.7|26
1737637360000|2025-01-23 13:02:40|112698.6|112673.6|112708.7|112683.7|112709.5|112684.5|112697.6|112672.6|14
1737637370000|2025-01-23 13:02:50|112708.8|112683.8|112705.4|112680.4|112711.2|112686.2|112704.9|112679.9|16
1737637380000|2025-01-23 13:03:00|112704|112679|112707|112682|112709.2|112684.2|112699.4|112674.4|26
1737637390000|2025-01-23 13:03:10|112705.9|112680.9|112698.6|112673.6|112705.9|112680.9|112693.4|112668.4|16
1737637400000|2025-01-23 13:03:20|112700.1|112675.1|112705.6|112680.6|112710.5|112685.5|112700.1|112675.1|22
1737637410000|2025-01-23 13:03:30|112706.5|112681.5|112728.5|112703.5|112728.5|112703.5|112706.5|112681.5|38
1737637420000|2025-01-23 13:03:40|112727.9|112702.9|112735.3|112710.3|112747.4|112722.4|112723|112698|37
1737637430000|2025-01-23 13:03:50|112734.9|112709.9|112734.4|112709.4|112735.8|112710.8|112722.8|112697.8|31
1737637440000|2025-01-23 13:04:00|112735.5|112710.5|112733.1|112708.1|112738.4|112713.4|112732.9|112707.9|33
1737637450000|2025-01-23 13:04:10|112732|112707|112733.7|112708.7|112736.1|112711.1|112722.6|112697.6|43
1737637460000|2025-01-23 13:04:20|112732.9|112707.9|112733.6|112708.6|112739.5|112714.5|112728.6|112703.6|40
1737637470000|2025-01-23 13:04:30|112734.5|112709.5|112732.5|112707.5|112735.1|112710.1|112731.7|112706.7|13
1737637480000|2025-01-23 13:04:40|112732.3|112707.3|112729.6|112704.6|112733.7|112708.7|112723.1|112698.1|26
1737637490000|2025-01-23 13:04:50|112729.8|112704.8|112740.4|112715.4|112740.4|112715.4|112729.8|112704.8|38
1737637500000|2025-01-23 13:05:00|112741.5|112716.5|112734.6|112709.6|112746.2|112721.2|112734.6|112709.6|22
1737637510000|2025-01-23 13:05:10|112734.7|112709.7|112739|112714|112739|112714|112732.5|112707.5|25
1737637520000|2025-01-23 13:05:20|112740|112715|112748.4|112723.4|112749.8|112724.8|112739.3|112714.3|21
1737637530000|2025-01-23 13:05:30|112748.7|112723.7|112762.9|112737.9|112769.9|112744.9|112745.1|112720.1|43
1737637540000|2025-01-23 13:05:40|112763.2|112738.2|112768.1|112743.1|112780.7|112755.7|112763.1|112738.1|49
1737637550000|2025-01-23 13:05:50|112767.7|112742.7|112765.2|112740.2|112771.5|112746.5|112759.8|112734.8|28
1737637560000|2025-01-23 13:06:00|112764.6|112739.6|112765.4|112740.4|112766.1|112741.1|112759.9|112734.9|29
1737637570000|2025-01-23 13:06:10|112764.6|112739.6|112764.7|112739.7|112764.9|112739.9|112761.6|112736.6|24
1737637580000|2025-01-23 13:06:20|112763.3|112738.3|112767.6|112742.6|112767.6|112742.6|112756.6|112731.6|21
1737637590000|2025-01-23 13:06:30|112767.1|112742.1|112782.5|112757.5|112785.3|112760.3|112767.1|112742.1|31
1737637600000|2025-01-23 13:06:40|112782.6|112757.6|112787.9|112762.9|112787.9|112762.9|112781.1|112756.1|17
1737637610000|2025-01-23 13:06:50|112786.7|112761.7|112786.1|112761.1|112787.9|112762.9|112784.9|112759.9|14
1737637620000|2025-01-23 13:07:00|112784.9|112759.9|112797.5|112772.5|112800.3|112775.3|112784.9|112759.9|26
1737637630000|2025-01-23 13:07:10|112798.6|112773.6|112798.6|112773.6|112799.4|112774.4|112795|112770|21
1737637640000|2025-01-23 13:07:20|112797.9|112772.9|112802.9|112777.9|112802.9|112777.9|112792.2|112767.2|31
1737637650000|2025-01-23 13:07:30|112803.3|112778.3|112785.6|112760.6|112803.3|112778.3|112784.3|112759.3|24
1737637660000|2025-01-23 13:07:40|112786.6|112761.6|112794.1|112769.1|112797.3|112772.3|112785.9|112760.9|21
1737637670000|2025-01-23 13:07:50|112794|112769|112784.7|112759.7|112797.2|112772.2|112773.6|112748.6|31
1737637680000|2025-01-23 13:08:00|112785.9|112760.9|112788.8|112763.8|112789.8|112764.8|112780|112755|28
1737637690000|2025-01-23 13:08:10|112788.4|112763.4|112788|112763|112789.2|112764.2|112785.3|112760.3|15
1737637700000|2025-01-23 13:08:20|112788.1|112763.1|112788.4|112763.4|112788.6|112763.6|112788.1|112763.1|6
1737637710000|2025-01-23 13:08:30|112789.6|112764.6|112774.9|112749.9|112790.9|112765.9|112774.9|112749.9|13
1737637720000|2025-01-23 13:08:40|112768.3|112743.3|112764|112739|112775.3|112750.3|112762|112737|36
1737637730000|2025-01-23 13:08:50|112764.3|112739.3|112762.2|112737.2|112768.4|112743.4|112760.7|112735.7|26
1737637740000|2025-01-23 13:09:00|112762.1|112737.1|112766.5|112741.5|112767.1|112742.1|112755|112730|21
1737637750000|2025-01-23 13:09:10|112765.4|112740.4|112767.3|112742.3|112767.3|112742.3|112761.8|112736.8|40
1737637760000|2025-01-23 13:09:20|112766.7|112741.7|112768|112743|112778.8|112753.8|112766|112741|27
1737637770000|2025-01-23 13:09:30|112766.8|112741.8|112774.3|112749.3|112781.9|112756.9|112766.8|112741.8|28
1737637780000|2025-01-23 13:09:40|112774.4|112749.4|112767|112742|112776.8|112751.8|112766.7|112741.7|18
1737637790000|2025-01-23 13:09:50|112767.3|112742.3|112766.1|112741.1|112770.7|112745.7|112765.3|112740.3|20
1737637800000|2025-01-23 13:10:00|112765.8|112740.8|112774.5|112749.5|112775.5|112750.5|112764.1|112739.1|33
1737637810000|2025-01-23 13:10:10|112774.9|112749.9|112792.3|112767.3|112793.7|112768.7|112774|112749|31
1737637820000|2025-01-23 13:10:20|112792.4|112767.4|112790.2|112765.2|112795.6|112770.6|112788.9|112763.9|18
1737637830000|2025-01-23 13:10:30|112790.4|112765.4|112800.9|112775.9|112801.8|112776.8|112790.4|112765.4|21
1737637840000|2025-01-23 13:10:40|112801.5|112776.5|112805.1|112780.1|112806.2|112781.2|112798.9|112773.9|22
1737637850000|2025-01-23 13:10:50|112804.9|112779.9|112779.3|112754.3|112804.9|112779.9|112779.3|112754.3|26
1737637860000|2025-01-23 13:11:00|112780.7|112755.7|112780.4|112755.4|112782.8|112757.8|112774.5|112749.5|33
1737637870000|2025-01-23 13:11:10|112780.5|112755.5|112774|112749|112780.5|112755.5|112772.5|112747.5|34
1737637880000|2025-01-23 13:11:20|112773.9|112748.9|112778.3|112753.3|112778.3|112753.3|112772.7|112747.7|18
1737637890000|2025-01-23 13:11:30|112780.1|112755.1|112787.8|112762.8|112789.1|112764.1|112780.1|112755.1|14
1737637900000|2025-01-23 13:11:40|112786.1|112761.1|112786.9|112761.9|112788.1|112763.1|112780.8|112755.8|21
1737637910000|2025-01-23 13:11:50|112786.5|112761.5|112782|112757|112789.5|112764.5|112780.7|112755.7|30
1737637920000|2025-01-23 13:12:00|112781.4|112756.4|112791.4|112766.4|112791.4|112766.4|112776.8|112751.8|43
1737637930000|2025-01-23 13:12:10|112791.5|112766.5|112787.5|112762.5|112791.5|112766.5|112781.2|112756.2|26
1737637940000|2025-01-23 13:12:20|112787.6|112762.6|112768.6|112743.6|112789.2|112764.2|112768.6|112743.6|31
1737637950000|2025-01-23 13:12:30|112768.4|112743.4|112789.1|112764.1|112789.1|112764.1|112766.3|112741.3|25
1737637960000|2025-01-23 13:12:40|112790.4|112765.4|112800|112775|112800|112775|112790|112765|37
1737637970000|2025-01-23 13:12:50|112801|112776|112797|112772|112801.8|112776.8|112792.4|112767.4|25
1737637980000|2025-01-23 13:13:00|112798.2|112773.2|112792.4|112767.4|112798.2|112773.2|112786.6|112761.6|30
1737637990000|2025-01-23 13:13:10|112792.8|112767.8|112790.7|112765.7|112797.8|112772.8|112787.4|112762.4|23
1737638000000|2025-01-23 13:13:20|112791.2|112766.2|112801.6|112776.6|112803.9|112778.9|112789.4|112764.4|33
1737638010000|2025-01-23 13:13:30|112801.7|112776.7|112803.2|112778.2|112809.1|112784.1|112798.4|112773.4|21
1737638020000|2025-01-23 13:13:40|112800|112775|112805.4|112780.4|112813.7|112788.7|112795.8|112770.8|30
1737638030000|2025-01-23 13:13:50|112803|112778|112805|112780|112810.2|112785.2|112793.2|112768.2|38
1737638040000|2025-01-23 13:14:00|112806.1|112781.1|112798|112773|112807.3|112782.3|112795.7|112770.7|20
1737638050000|2025-01-23 13:14:10|112800.7|112775.7|112801.8|112776.8|112808.9|112783.9|112798.6|112773.6|40
1737638060000|2025-01-23 13:14:20|112800.1|112775.1|112803.9|112778.9|112806.8|112781.8|112800.1|112775.1|36
1737638070000|2025-01-23 13:14:30|112803.5|112778.5|112806.6|112781.6|112807.1|112782.1|112802.8|112777.8|13
1737638080000|2025-01-23 13:14:40|112807.6|112782.6|112795|112770|112807.6|112782.6|112795|112770|23
1737638090000|2025-01-23 13:14:50|112795.3|112770.3|112797.8|112772.8|112799.2|112774.2|112795.2|112770.2|21
1737638100000|2025-01-23 13:15:00|112795.7|112770.7|112791.9|112766.9|112797.9|112772.9|112789.6|112764.6|28
1737638110000|2025-01-23 13:15:10|112792.7|112767.7|112784.3|112759.3|112793.2|112768.2|112784.3|112759.3|21
1737638120000|2025-01-23 13:15:20|112783.1|112758.1|112792.3|112767.3|112792.5|112767.5|112778.2|112753.2|27
1737638130000|2025-01-23 13:15:30|112791.7|112766.7|112778.5|112753.5|112793.9|112768.9|112777.6|112752.6|27
1737638140000|2025-01-23 13:15:40|112779.6|112754.6|112764.6|112739.6|112785.3|112760.3|112755.6|112730.6|31
1737638150000|2025-01-23 13:15:50|112763.2|112738.2|112791.5|112766.5|112792.1|112767.1|112763|112738|37
1737638160000|2025-01-23 13:16:00|112791.8|112766.8|112796.1|112771.1|112798.1|112773.1|112786.6|112761.6|30
1737638170000|2025-01-23 13:16:10|112795.6|112770.6|112789.9|112764.9|112795.6|112770.6|112789|112764|30
1737638180000|2025-01-23 13:16:20|112791.4|112766.4|112771.6|112746.6|112791.4|112766.4|112771.5|112746.5|24
1737638190000|2025-01-23 13:16:30|112771.4|112746.4|112769|112744|112772.4|112747.4|112767|112742|25
1737638200000|2025-01-23 13:16:40|112770.2|112745.2|112779.4|112754.4|112779.4|112754.4|112770.2|112745.2|20
1737638210000|2025-01-23 13:16:50|112779.2|112754.2|112783.9|112758.9|112784|112759|112779|112754|18
1737638220000|2025-01-23 13:17:00|112782.8|112757.8|112778.5|112753.5|112784.4|112759.4|112778.5|112753.5|24
1737638230000|2025-01-23 13:17:10|112777|112752|112774.9|112749.9|112777.7|112752.7|112773.7|112748.7|21
1737638240000|2025-01-23 13:17:20|112774.4|112749.4|112773.5|112748.5|112774.4|112749.4|112772.9|112747.9|7
1737638250000|2025-01-23 13:17:30|112773.7|112748.7|112773.5|112748.5|112773.9|112748.9|112772.2|112747.2|7
1737638260000|2025-01-23 13:17:40|112774.7|112749.7|112778.2|112753.2|112787.7|112762.7|112774.7|112749.7|28
1737638270000|2025-01-23 13:17:50|112777.2|112752.2|112771|112746|112778.2|112753.2|112770.1|112745.1|17
1737638280000|2025-01-23 13:18:00|112768.8|112743.8|112771.8|112746.8|112783.7|112758.7|112768.8|112743.8|37
1737638290000|2025-01-23 13:18:10|112773.2|112748.2|112767.8|112742.8|112776.5|112751.5|112767|112742|24
1737638300000|2025-01-23 13:18:20|112766.3|112741.3|112764.5|112739.5|112766.3|112741.3|112755.5|112730.5|24
1737638310000|2025-01-23 13:18:30|112765.1|112740.1|112768.4|112743.4|112771.1|112746.1|112765.1|112740.1|25
1737638320000|2025-01-23 13:18:40|112768.5|112743.5|112761.1|112736.1|112770.2|112745.2|112758.9|112733.9|25
1737638330000|2025-01-23 13:18:50|112762.7|112737.7|112767.1|112742.1|112777.5|112752.5|112762.7|112737.7|32
1737638340000|2025-01-23 13:19:00|112767.5|112742.5|112773.3|112748.3|112773.3|112748.3|112767.5|112742.5|18
1737638350000|2025-01-23 13:19:10|112770.9|112745.9|112769.9|112744.9|112771.2|112746.2|112766.1|112741.1|20
1737638360000|2025-01-23 13:19:20|112769.8|112744.8|112770|112745|112770|112745|112768.3|112743.3|3
1737638370000|2025-01-23 13:19:30|112768.7|112743.7|112766|112741|112774.1|112749.1|112766|112741|25
1737638380000|2025-01-23 13:19:40|112765|112740|112759.1|112734.1|112767.3|112742.3|112758.8|112733.8|40
1737638390000|2025-01-23 13:19:50|112760.2|112735.2|112759.8|112734.8|112765.9|112740.9|112753.7|112728.7|42
1737638400000|2025-01-23 13:20:00|112758.6|112733.6|112756.8|112731.8|112758.6|112733.6|112752.9|112727.9|28
1737638410000|2025-01-23 13:20:10|112755|112730|112760.3|112735.3|112771.6|112746.6|112755|112730|39
1737638420000|2025-01-23 13:20:20|112758.2|112733.2|112756.2|112731.2|112766.3|112741.3|112756.1|112731.1|30
1737638430000|2025-01-23 13:20:30|112758.9|112733.9|112765.9|112740.9|112766.3|112741.3|112758.1|112733.1|28
1737638440000|2025-01-23 13:20:40|112764.9|112739.9|112759.2|112734.2|112765.4|112740.4|112756.4|112731.4|29
1737638450000|2025-01-23 13:20:50|112761.8|112736.8|112764.7|112739.7|112764.7|112739.7|112759.9|112734.9|11
1737638460000|2025-01-23 13:21:00|112764.8|112739.8|112773.4|112748.4|112773.4|112748.4|112764.6|112739.6|28
1737638470000|2025-01-23 13:21:10|112772.3|112747.3|112763|112738|112773.1|112748.1|112761|112736|35
1737638480000|2025-01-23 13:21:20|112763.9|112738.9|112760.5|112735.5|112772.1|112747.1|112759.5|112734.5|37
1737638490000|2025-01-23 13:21:30|112760.9|112735.9|112761.1|112736.1|112761.9|112736.9|112758.6|112733.6|20
1737638500000|2025-01-23 13:21:40|112762.8|112737.8|112753.6|112728.6|112762.8|112737.8|112751.9|112726.9|15
1737638510000|2025-01-23 13:21:50|112753.5|112728.5|112740.9|112715.9|112753.6|112728.6|112739.5|112714.5|19
1737638520000|2025-01-23 13:22:00|112740.3|112715.3|112746.2|112721.2|112747.4|112722.4|112740.3|112715.3|27
1737638530000|2025-01-23 13:22:10|112747.1|112722.1|112747.3|112722.3|112747.3|112722.3|112743.5|112718.5|15
1737638540000|2025-01-23 13:22:20|112748.3|112723.3|112734.4|112709.4|112751.3|112726.3|112730|112705|39
1737638550000|2025-01-23 13:22:30|112734.3|112709.3|112741.4|112716.4|112742.7|112717.7|112732.9|112707.9|22
1737638560000|2025-01-23 13:22:40|112740.8|112715.8|112745.1|112720.1|112748.5|112723.5|112740.8|112715.8|20
1737638570000|2025-01-23 13:22:50|112744.3|112719.3|112747.1|112722.1|112747.7|112722.7|112742.3|112717.3|30
1737638580000|2025-01-23 13:23:00|112747.7|112722.7|112745|112720|112751.2|112726.2|112740|112715|26
1737638590000|2025-01-23 13:23:10|112743.5|112718.5|112744.1|112719.1|112748.9|112723.9|112742.4|112717.4|20
1737638600000|2025-01-23 13:23:20|112743.2|112718.2|112746.8|112721.8|112746.8|112721.8|112742.6|112717.6|16
1737638610000|2025-01-23 13:23:30|112747|112722|112734.9|112709.9|112747|112722|112733.3|112708.3|26
1737638620000|2025-01-23 13:23:40|112734.3|112709.3|112727|112702|112734.9|112709.9|112725.9|112700.9|20
1737638630000|2025-01-23 13:23:50|112725.7|112700.7|112733.2|112708.2|112733.2|112708.2|112725.7|112700.7|26
1737638640000|2025-01-23 13:24:00|112734.1|112709.1|112735|112710|112735.9|112710.9|112733.9|112708.9|7
1737638650000|2025-01-23 13:24:10|112734.8|112709.8|112740.8|112715.8|112741.4|112716.4|112734.5|112709.5|12
1737638660000|2025-01-23 13:24:20|112740.3|112715.3|112736.1|112711.1|112741.1|112716.1|112736.1|112711.1|22
1737638670000|2025-01-23 13:24:30|112734.8|112709.8|112734.5|112709.5|112736.5|112711.5|112730.6|112705.6|28
1737638680000|2025-01-23 13:24:40|112732.6|112707.6|112733.1|112708.1|112734.4|112709.4|112732.2|112707.2|8
1737638690000|2025-01-23 13:24:50|112733|112708|112744.3|112719.3|112745.2|112720.2|112731.8|112706.8|22
1737638700000|2025-01-23 13:25:00|112745.3|112720.3|112746.2|112721.2|112746.2|112721.2|112745.2|112720.2|8
1737638710000|2025-01-23 13:25:10|112745.1|112720.1|112730.8|112705.8|112746.7|112721.7|112725.3|112700.3|36
1737638720000|2025-01-23 13:25:20|112729.8|112704.8|112728.1|112703.1|112730.8|112705.8|112726.1|112701.1|23
1737638730000|2025-01-23 13:25:30|112727.9|112702.9|112728.4|112703.4|112729.2|112704.2|112721.1|112696.1|30
1737638740000|2025-01-23 13:25:40|112729.1|112704.1|112726.1|112701.1|112729.1|112704.1|112723.4|112698.4|47
1737638750000|2025-01-23 13:25:50|112726.4|112701.4|112721.8|112696.8|112726.6|112701.6|112719.5|112694.5|61
1737638760000|2025-01-23 13:26:00|112722.4|112697.4|112726.4|112701.4|112727.3|112702.3|112720.3|112695.3|65
1737638770000|2025-01-23 13:26:10|112727|112702|112735.6|112710.6|112736.6|112711.6|112726|112701|31
1737638780000|2025-01-23 13:26:20|112734.7|112709.7|112729.7|112704.7|112734.7|112709.7|112722.8|112697.8|24
1737638790000|2025-01-23 13:26:30|112730.3|112705.3|112725.1|112700.1|112732.2|112707.2|112723.5|112698.5|46
1737638800000|2025-01-23 13:26:40|112726.5|112701.5|112732.9|112707.9|112733.4|112708.4|112724.7|112699.7|58
1737638810000|2025-01-23 13:26:50|112732.6|112707.6|112738.5|112713.5|112740.1|112715.1|112726.4|112701.4|45
1737638820000|2025-01-23 13:27:00|112739.6|112714.6|112741.4|112716.4|112746|112721|112737.9|112712.9|61
1737638830000|2025-01-23 13:27:10|112741.1|112716.1|112735.6|112710.6|112742.7|112717.7|112733.6|112708.6|36
1737638840000|2025-01-23 13:27:20|112737.5|112712.5|112748.3|112723.3|112752|112727|112737.5|112712.5|65
1737638850000|2025-01-23 13:27:30|112748.5|112723.5|112734.7|112709.7|112749.5|112724.5|112732.3|112707.3|45
1737638860000|2025-01-23 13:27:40|112734.9|112709.9|112741.4|112716.4|112741.8|112716.8|112734.9|112709.9|18
1737638870000|2025-01-23 13:27:50|112744.1|112719.1|112741.7|112716.7|112747.3|112722.3|112737.6|112712.6|51
1737638880000|2025-01-23 13:28:00|112739.8|112714.8|112740.7|112715.7|112746.2|112721.2|112733|112708|41
1737638890000|2025-01-23 13:28:10|112739.8|112714.8|112736.4|112711.4|112739.8|112714.8|112736.2|112711.2|21
1737638900000|2025-01-23 13:28:20|112736.6|112711.6|112741.6|112716.6|112743|112718|112736.4|112711.4|19
1737638910000|2025-01-23 13:28:30|112742.4|112717.4|112740.8|112715.8|112747.9|112722.9|112738.8|112713.8|46
1737638920000|2025-01-23 13:28:40|112741.5|112716.5|112745.4|112720.4|112749.6|112724.6|112739.6|112714.6|57
1737638930000|2025-01-23 13:28:50|112745.8|112720.8|112746.4|112721.4|112748.5|112723.5|112740.2|112715.2|56
1737638940000|2025-01-23 13:29:00|112748|112723|112744|112719|112760.3|112735.3|112737.9|112712.9|61
1737638950000|2025-01-23 13:29:10|112741|112716|112740.9|112715.9|112745.5|112720.5|112736.2|112711.2|71
1737638960000|2025-01-23 13:29:20|112741.1|112716.1|112747.3|112697.3|112761.3|112721|112733.6|112693|70
1737638970000|2025-01-23 13:29:30|112748.6|112698.6|112758.7|112708.7|112766.4|112740.6|112731.4|112692.4|69
1737638980000|2025-01-23 13:29:40|112759.7|112709.7|112772.8|112722.8|112779.8|112740.8|112750.7|112700.7|74
1737638990000|2025-01-23 13:29:50|112776|112726|112853.3|112696.7|112863.8|112731|112768.8|112684.2|41
1737639000000|2025-01-23 13:30:00|112868.8|112697.2|112821.5|112669.3|112873.2|112697.2|112801.6|112636.7|44
1737639010000|2025-01-23 13:30:10|112813.7|112670.2|112764.4|112667.8|112829.3|112702.7|112764|112665.8|61
1737639020000|2025-01-23 13:30:20|112773.8|112671.1|112730.7|112680.7|112773.8|112709.1|112729.5|112662.2|49
1737639030000|2025-01-23 13:30:30|112731.7|112681.7|112748.1|112698.1|112748.3|112698.3|112731.2|112681.2|33
1737639040000|2025-01-23 13:30:40|112749.3|112699.3|112752.1|112702.1|112752.1|112702.1|112731.6|112681.6|31
1737639050000|2025-01-23 13:30:50|112751.2|112701.2|112734|112684|112754.7|112704.7|112730.1|112680.1|34
1737639060000|2025-01-23 13:31:00|112735.9|112685.9|112739.6|112689.6|112752.4|112720.1|112722.7|112685.9|57
1737639070000|2025-01-23 13:31:10|112742.3|112692.3|112723.9|112698.9|112753.1|112719.2|112720.4|112691.8|64
1737639080000|2025-01-23 13:31:20|112724.9|112699.9|112740|112715|112754.2|112729.2|112720.8|112695.8|64
1737639090000|2025-01-23 13:31:30|112741.3|112716.3|112725.4|112700.4|112741.3|112716.3|112722.8|112697.8|57
1737639100000|2025-01-23 13:31:40|112726.5|112701.5|112745.6|112695.6|112755.8|112723.8|112725.7|112692.5|34
1737639110000|2025-01-23 13:31:50|112745.7|112695.7|112740.9|112715.9|112747.6|112715.9|112740.9|112692.7|19
1737639120000|2025-01-23 13:32:00|112743|112718|112740.6|112715.6|112743|112718|112737.4|112712.4|16
1737639130000|2025-01-23 13:32:10|112740.9|112715.9|112732.3|112707.3|112742.4|112717.4|112731.8|112706.8|13
1737639140000|2025-01-23 13:32:20|112731.2|112706.2|112724.4|112699.4|112731.2|112706.2|112722.1|112697.1|24
1737639150000|2025-01-23 13:32:30|112725.5|112700.5|112727.8|112702.8|112731.2|112706.2|112722.4|112697.4|20
1737639160000|2025-01-23 13:32:40|112726.8|112701.8|112732.9|112707.9|112737.7|112712.7|112725|112700|32
1737639170000|2025-01-23 13:32:50|112730|112705|112721.8|112696.8|112730.1|112705.1|112721.8|112696.8|29
1737639180000|2025-01-23 13:33:00|112721|112696|112727.6|112702.6|112729.9|112704.9|112714.9|112689.9|44
1737639190000|2025-01-23 13:33:10|112726.6|112701.6|112735.7|112710.7|112752.6|112727.6|112722.8|112697.8|47
1737639200000|2025-01-23 13:33:20|112734|112709|112724.6|112699.6|112738.2|112713.2|112724.6|112699.6|35
1737639210000|2025-01-23 13:33:30|112724.1|112699.1|112725.8|112700.8|112730.9|112705.9|112722.3|112697.3|31
1737639220000|2025-01-23 13:33:40|112728.1|112703.1|112707.7|112682.7|112731.5|112706.5|112705.4|112680.4|33
1737639230000|2025-01-23 13:33:50|112707.4|112682.4|112701.9|112676.9|112709|112684|112701.9|112676.9|29
1737639240000|2025-01-23 13:34:00|112702.7|112677.7|112657.5|112632.5|112704.3|112679.3|112656.5|112631.5|51
1737639250000|2025-01-23 13:34:10|112658.4|112633.4|112694.1|112669.1|112694.1|112669.1|112657.3|112632.3|47
1737639260000|2025-01-23 13:34:20|112693.7|112668.7|112680.8|112655.8|112695.3|112670.3|112680.1|112655.1|42
1737639270000|2025-01-23 13:34:30|112681.3|112656.3|112669.7|112644.7|112688.2|112663.2|112669.7|112644.7|35
1737639280000|2025-01-23 13:34:40|112670.2|112645.2|112678|112653|112682.8|112657.8|112658.3|112633.3|48
1737639290000|2025-01-23 13:34:50|112678.4|112653.4|112683.1|112658.1|112683.3|112658.3|112667.6|112642.6|45
1737639300000|2025-01-23 13:35:00|112682.4|112657.4|112671.3|112646.3|112684.2|112659.2|112668.5|112643.5|39
1737639310000|2025-01-23 13:35:10|112671|112646|112670|112645|112674.6|112649.6|112664.1|112639.1|30
1737639320000|2025-01-23 13:35:20|112667.2|112642.2|112677.7|112652.7|112680.4|112655.4|112658.6|112633.6|36
1737639330000|2025-01-23 13:35:30|112677|112652|112690.5|112665.5|112690.7|112665.7|112677|112652|41
1737639340000|2025-01-23 13:35:40|112692.3|112667.3|112677.8|112652.8|112697.3|112672.3|112676.1|112651.1|34
1737639350000|2025-01-23 13:35:50|112678.2|112653.2|112675.7|112650.7|112679.7|112654.7|112674.4|112649.4|24
1737639360000|2025-01-23 13:36:00|112677.7|112652.7|112677.8|112652.8|112687.2|112662.2|112674.6|112649.6|43
1737639370000|2025-01-23 13:36:10|112676.9|112651.9|112670.9|112645.9|112678.3|112653.3|112666.9|112641.9|17
1737639380000|2025-01-23 13:36:20|112671.9|112646.9|112675.9|112650.9|112684.9|112659.9|112671.1|112646.1|28
1737639390000|2025-01-23 13:36:30|112678.7|112653.7|112688|112663|112688.8|112663.8|112674.5|112649.5|30
1737639400000|2025-01-23 13:36:40|112688.9|112663.9|112680.9|112655.9|112694.8|112669.8|112679|112654|28
1737639410000|2025-01-23 13:36:50|112679.9|112654.9|112671.9|112646.9|112681.6|112656.6|112671.9|112646.9|29
1737639420000|2025-01-23 13:37:00|112672|112647|112670.7|112645.7|112679.6|112654.6|112668.3|112643.3|46
1737639430000|2025-01-23 13:37:10|112667.7|112642.7|112672.6|112647.6|112676.6|112651.6|112667.2|112642.2|32
1737639440000|2025-01-23 13:37:20|112669.8|112644.8|112670.3|112645.3|112673.2|112648.2|112664.5|112639.5|22
1737639450000|2025-01-23 13:37:30|112670.2|112645.2|112674.5|112649.5|112676.2|112651.2|112668.6|112643.6|23
1737639460000|2025-01-23 13:37:40|112675.4|112650.4|112682.6|112657.6|112689.3|112664.3|112671.5|112646.5|37
1737639470000|2025-01-23 13:37:50|112682.3|112657.3|112683.1|112658.1|112688.2|112663.2|112676.8|112651.8|39
1737639480000|2025-01-23 13:38:00|112682.1|112657.1|112677.1|112652.1|112684.5|112659.5|112673.3|112648.3|45
1737639490000|2025-01-23 13:38:10|112675|112650|112675.8|112650.8|112678.5|112653.5|112674|112649|26
1737639500000|2025-01-23 13:38:20|112678.3|112653.3|112690|112665|112690|112665|112674.8|112649.8|37
1737639510000|2025-01-23 13:38:30|112692|112667|112691.5|112666.5|112698.6|112673.6|112688.1|112663.1|40
1737639520000|2025-01-23 13:38:40|112692.7|112667.7|112695.2|112670.2|112697.2|112672.2|112689.4|112664.4|36
1737639530000|2025-01-23 13:38:50|112699.2|112674.2|112701.4|112676.4|112711.3|112686.3|112695.7|112670.7|37
1737639540000|2025-01-23 13:39:00|112702.6|112677.6|112724.6|112699.6|112735.9|112710.9|112702|112677|38
1737639550000|2025-01-23 13:39:10|112726.5|112701.5|112740.5|112715.5|112742.8|112717.8|112725.2|112700.2|29
1737639560000|2025-01-23 13:39:20|112741.4|112716.4|112718.9|112693.9|112747.7|112722.7|112712.2|112687.2|47
1737639570000|2025-01-23 13:39:30|112717.5|112692.5|112725|112700|112738.8|112713.8|112712.8|112687.8|38
1737639580000|2025-01-23 13:39:40|112724|112699|112739.3|112714.3|112739.3|112714.3|112711.2|112686.2|39
1737639590000|2025-01-23 13:39:50|112740.7|112715.7|112737.1|112712.1|112741.2|112716.2|112731.3|112706.3|26
1737639600000|2025-01-23 13:40:00|112736.4|112711.4|112714.4|112689.4|112748.8|112723.8|112712.8|112687.8|37
1737639610000|2025-01-23 13:40:10|112715.8|112690.8|112724.6|112699.6|112729.7|112704.7|112709.8|112684.8|40
1737639620000|2025-01-23 13:40:20|112728.7|112703.7|112733.6|112708.6|112733.8|112708.8|112713.7|112688.7|53
1737639630000|2025-01-23 13:40:30|112732.8|112707.8|112733.1|112708.1|112741.3|112716.3|112721|112696|51
1737639640000|2025-01-23 13:40:40|112732.6|112707.6|112711.8|112686.8|112732.7|112707.7|112711.8|112686.8|43
1737639650000|2025-01-23 13:40:50|112710.7|112685.7|112711|112686|112712.1|112687.1|112704.2|112679.2|33
1737639660000|2025-01-23 13:41:00|112712|112687|112724.9|112699.9|112724.9|112699.9|112712|112687|18
1737639670000|2025-01-23 13:41:10|112725.3|112700.3|112743.6|112718.6|112744.5|112719.5|112722.8|112697.8|34
1737639680000|2025-01-23 13:41:20|112742.7|112717.7|112751.6|112726.6|112754.8|112729.8|112742.7|112717.7|25
1737639690000|2025-01-23 13:41:30|112750.7|112725.7|112751.7|112726.7|112751.7|112726.7|112743.7|112718.7|19
1737639700000|2025-01-23 13:41:40|112749.9|112724.9|112744.4|112719.4|112749.9|112724.9|112723|112698|38
1737639710000|2025-01-23 13:41:50|112749.8|112724.8|112741.7|112716.7|112752.4|112727.4|112738.7|112713.7|33
1737639720000|2025-01-23 13:42:00|112740.8|112715.8|112733.4|112708.4|112748.5|112723.5|112728.4|112703.4|36
1737639730000|2025-01-23 13:42:10|112733.5|112708.5|112733.6|112708.6|112734.8|112709.8|112718.6|112693.6|33
1737639740000|2025-01-23 13:42:20|112734.3|112709.3|112744.7|112719.7|112748.7|112723.7|112732.3|112707.3|37
1737639750000|2025-01-23 13:42:30|112744.2|112719.2|112748.2|112723.2|112748.5|112723.5|112736.1|112711.1|29
1737639760000|2025-01-23 13:42:40|112748.8|112723.8|112742.7|112717.7|112748.8|112723.8|112739.2|112714.2|27
1737639770000|2025-01-23 13:42:50|112743.6|112718.6|112755.5|112730.5|112755.5|112730.5|112741.4|112716.4|26
1737639780000|2025-01-23 13:43:00|112758.4|112733.4|112759.1|112734.1|112761.2|112736.2|112754.9|112729.9|29
1737639790000|2025-01-23 13:43:10|112759|112734|112747.5|112722.5|112761.6|112736.6|112745.9|112720.9|28
1737639800000|2025-01-23 13:43:20|112749.9|112724.9|112747.2|112722.2|112755.6|112730.6|112747.2|112722.2|38
1737639810000|2025-01-23 13:43:30|112742.6|112717.6|112759|112734|112759|112734|112741.8|112716.8|31
1737639820000|2025-01-23 13:43:40|112760.8|112735.8|112763.1|112738.1|112765.1|112740.1|112758.9|112733.9|22
1737639830000|2025-01-23 13:43:50|112763.6|112738.6|112759|112734|112772.6|112747.6|112754.9|112712.1|44
1737639840000|2025-01-23 13:44:00|112760.4|112735.4|112751.1|112726.1|112765.9|112740.9|112750.5|112725.5|38
1737639850000|2025-01-23 13:44:10|112752.2|112727.2|112754.6|112729.6|112754.6|112729.6|112747.1|112722.1|24
1737639860000|2025-01-23 13:44:20|112755.6|112730.6|112764.1|112739.1|112771.6|112746.6|112754.8|112729.8|44
1737639870000|2025-01-23 13:44:30|112763.2|112738.2|112769.8|112744.8|112775|112750|112757.5|112732.5|38
1737639880000|2025-01-23 13:44:40|112769.2|112744.2|112783.4|112758.4|112785|112760|112769.2|112744.2|18
1737639890000|2025-01-23 13:44:50|112783.3|112758.3|112802.9|112777.9|112803.8|112778.8|112783.3|112758.3|36
1737639900000|2025-01-23 13:45:00|112802|112777|112792.2|112767.2|112802|112777|112786.4|112761.4|34
1737639910000|2025-01-23 13:45:10|112790.8|112765.8|112783.2|112758.2|112792.3|112767.3|112779|112754|33
1737639920000|2025-01-23 13:45:20|112785.3|112760.3|112766.6|112741.6|112786.1|112761.1|112766.6|112741.6|17
1737639930000|2025-01-23 13:45:30|112764.9|112739.9|112783.2|112758.2|112788.6|112763.6|112764.9|112739.9|34
1737639940000|2025-01-23 13:45:40|112788.1|112763.1|112796.9|112771.9|112800.3|112775.3|112780.8|112755.8|38
1737639950000|2025-01-23 13:45:50|112794.5|112769.5|112807.9|112782.9|112807.9|112782.9|112794.2|112769.2|32
1737639960000|2025-01-23 13:46:00|112807|112782|112812.8|112787.8|112816.7|112791.7|112803.8|112778.8|36
1737639970000|2025-01-23 13:46:10|112809.4|112784.4|112794.9|112769.9|112817|112792|112789.5|112764.5|38
1737639980000|2025-01-23 13:46:20|112795.6|112770.6|112801.6|112776.6|112803.7|112778.7|112795.6|112770.6|30
1737639990000|2025-01-23 13:46:30|112802.5|112777.5|112809|112784|112809|112784|112797.5|112772.5|37
1737640000000|2025-01-23 13:46:40|112807.3|112782.3|112804.2|112779.2|112810.2|112785.2|112799.7|112774.7|24
1737640010000|2025-01-23 13:46:50|112803.1|112778.1|112790.7|112765.7|112805|112780|112790.7|112765.7|38
1737640020000|2025-01-23 13:47:00|112794.4|112769.4|112803|112778|112803.3|112778.3|112788.7|112763.7|39
1737640030000|2025-01-23 13:47:10|112801.7|112776.7|112798.6|112773.6|112804.4|112779.4|112794.6|112769.6|34
1737640040000|2025-01-23 13:47:20|112799.3|112774.3|112782|112757|112801.6|112776.6|112780.6|112755.6|47
1737640050000|2025-01-23 13:47:30|112781.8|112756.8|112768.1|112743.1|112783|112758|112762.8|112737.8|55
1737640060000|2025-01-23 13:47:40|112771.8|112746.8|112773.5|112748.5|112775.7|112750.7|112770.1|112745.1|47
1737640070000|2025-01-23 13:47:50|112770.5|112745.5|112777.7|112752.7|112778.2|112753.2|112770.5|112745.5|34
1737640080000|2025-01-23 13:48:00|112777.8|112752.8|112782.1|112757.1|112782.3|112757.3|112767.7|112742.7|29
1737640090000|2025-01-23 13:48:10|112781.1|112756.1|112778.5|112753.5|112781.1|112756.1|112771.2|112746.2|42
1737640100000|2025-01-23 13:48:20|112776.4|112751.4|112783.4|112758.4|112783.7|112758.7|112776.1|112751.1|19
1737640110000|2025-01-23 13:48:30|112780.8|112755.8|112775.9|112750.9|112785.6|112760.6|112775.4|112750.4|34
1737640120000|2025-01-23 13:48:40|112775.4|112750.4|112778.7|112753.7|112783.3|112758.3|112770.9|112745.9|38
1737640130000|2025-01-23 13:48:50|112776.6|112751.6|112782|112757|112785.1|112760.1|112774.9|112749.9|25
1737640140000|2025-01-23 13:49:00|112781.2|112756.2|112780.9|112755.9|112787.6|112762.6|112776.6|112751.6|35
1737640150000|2025-01-23 13:49:10|112782.3|112757.3|112788.3|112763.3|112793|112768|112777.1|112752.1|28
1737640160000|2025-01-23 13:49:20|112786|112761|112797|112772|112800.5|112775.5|112783.6|112758.6|38
1737640170000|2025-01-23 13:49:30|112797.7|112772.7|112794.8|112769.8|112804.9|112779.9|112794.6|112769.6|37
1737640180000|2025-01-23 13:49:40|112794.4|112769.4|112794.9|112769.9|112801.2|112776.2|112793.4|112768.4|18
1737640190000|2025-01-23 13:49:50|112794.7|112769.7|112778.7|112753.7|112795.2|112770.2|112777.7|112752.7|42
1737640200000|2025-01-23 13:50:00|112777.8|112752.8|112778.3|112753.3|112779.3|112754.3|112775|112750|25
1737640210000|2025-01-23 13:50:10|112778.2|112753.2|112787.2|112762.2|112787.2|112762.2|112777.5|112752.5|23
1737640220000|2025-01-23 13:50:20|112787.1|112762.1|112798.2|112773.2|112798.3|112773.3|112783.7|112758.7|30
1737640230000|2025-01-23 13:50:30|112798|112773|112800.6|112775.6|112801.3|112776.3|112796|112771|19
1737640240000|2025-01-23 13:50:40|112802.3|112777.3|112798.9|112773.9|112805.9|112780.9|112798.9|112773.9|26
1737640250000|2025-01-23 13:50:50|112799.1|112774.1|112788.2|112763.2|112800|112775|112788.2|112763.2|27
1737640260000|2025-01-23 13:51:00|112788.3|112763.3|112781.8|112756.8|112791.4|112766.4|112781.8|112756.8|30
1737640270000|2025-01-23 13:51:10|112780.4|112755.4|112778.8|112753.8|112782.5|112757.5|112776.7|112751.7|29
1737640280000|2025-01-23 13:51:20|112777.6|112752.6|112781.6|112756.6|112782.9|112757.9|112777.6|112752.6|18
1737640290000|2025-01-23 13:51:30|112781.7|112756.7|112793.7|112768.7|112796.7|112771.7|112778.8|112753.8|43
1737640300000|2025-01-23 13:51:40|112794.8|112769.8|112784.7|112759.7|112794.8|112769.8|112783.2|112758.2|30
1737640310000|2025-01-23 13:51:50|112784.3|112759.3|112773.6|112748.6|112784.3|112759.3|112771.5|112746.5|25
1737640320000|2025-01-23 13:52:00|112774.9|112749.9|112768.7|112743.7|112777.1|112752.1|112764.7|112739.7|34
1737640330000|2025-01-23 13:52:10|112767.9|112742.9|112763.2|112738.2|112771.4|112746.4|112761.8|112736.8|35
1737640340000|2025-01-23 13:52:20|112764.1|112739.1|112763.9|112738.9|112764.2|112739.2|112762.4|112737.4|15
1737640350000|2025-01-23 13:52:30|112764.1|112739.1|112723.9|112698.9|112764.9|112739.9|112723.7|112698.7|47
1737640360000|2025-01-23 13:52:40|112724.7|112699.7|112742.2|112717.2|112750.2|112725.2|112724.6|112699.6|50
1737640370000|2025-01-23 13:52:50|112742.3|112717.3|112742|112717|112750.7|112725.7|112733.7|112708.7|40
1737640380000|2025-01-23 13:53:00|112741.3|112716.3|112740.4|112715.4|112741.3|112716.3|112735.6|112710.6|29
1737640390000|2025-01-23 13:53:10|112739.6|112714.6|112742.2|112717.2|112745.5|112720.5|112738.9|112713.9|31
1737640400000|2025-01-23 13:53:20|112742.9|112717.9|112744.2|112719.2|112748.1|112723.1|112742.2|112717.2|23
1737640410000|2025-01-23 13:53:30|112745.1|112720.1|112744.8|112719.8|112754.6|112729.6|112744.8|112719.8|27
1737640420000|2025-01-23 13:53:40|112743.4|112718.4|112747.3|112722.3|112747.3|112722.3|112743.4|112718.4|29
1737640430000|2025-01-23 13:53:50|112747.6|112722.6|112753.2|112728.2|112756.4|112731.4|112747.6|112722.6|27
1737640440000|2025-01-23 13:54:00|112753.9|112728.9|112758.3|112733.3|112760.7|112735.7|112749.3|112724.3|35
1737640450000|2025-01-23 13:54:10|112759.2|112734.2|112762.6|112737.6|112762.6|112737.6|112757|112732|32
1737640460000|2025-01-23 13:54:20|112762.9|112737.9|112768.4|112743.4|112768.4|112743.4|112762.4|112737.4|31
1737640470000|2025-01-23 13:54:30|112767.5|112742.5|112760|112735|112767.5|112742.5|112756.5|112731.5|17
1737640480000|2025-01-23 13:54:40|112760.3|112735.3|112748.8|112723.8|112761.4|112736.4|112747.9|112722.9|39
1737640490000|2025-01-23 13:54:50|112748.7|112723.7|112761.4|112736.4|112762.7|112737.7|112748.1|112723.1|28
1737640500000|2025-01-23 13:55:00|112759.1|112734.1|112757.9|112732.9|112759.1|112734.1|112749.4|112724.4|25
1737640510000|2025-01-23 13:55:10|112758.7|112733.7|112758.3|112733.3|112766|112741|112757.8|112732.8|32
1737640520000|2025-01-23 13:55:20|112759.7|112734.7|112746.4|112721.4|112760.3|112735.3|112745.6|112720.6|34
1737640530000|2025-01-23 13:55:30|112747.2|112722.2|112746.5|112721.5|112748.3|112723.3|112745.5|112720.5|16
1737640540000|2025-01-23 13:55:40|112748|112723|112756.6|112731.6|112758.8|112733.8|112745.6|112720.6|42
1737640550000|2025-01-23 13:55:50|112756.4|112731.4|112758.5|112733.5|112759.8|112734.8|112754.6|112729.6|48
1737640560000|2025-01-23 13:56:00|112758.9|112733.9|112766.7|112741.7|112769.2|112744.2|112758.6|112733.6|32
1737640570000|2025-01-23 13:56:10|112766.9|112741.9|112779.7|112754.7|112781.2|112756.2|112766.1|112741.1|37
1737640580000|2025-01-23 13:56:20|112780.5|112755.5|112772|112747|112782.5|112757.5|112770.1|112745.1|27
1737640590000|2025-01-23 13:56:30|112773.9|112748.9|112767.1|112742.1|112779.4|112754.4|112763.2|112738.2|42
1737640600000|2025-01-23 13:56:40|112766.1|112741.1|112763.2|112738.2|112769.7|112744.7|112757.1|112732.1|37
1737640610000|2025-01-23 13:56:50|112763.3|112738.3|112748.7|112723.7|112764|112739|112748|112723|24
1737640620000|2025-01-23 13:57:00|112749.3|112724.3|112770.7|112745.7|112772.6|112747.6|112748.7|112723.7|30
1737640630000|2025-01-23 13:57:10|112771.5|112746.5|112776.5|112751.5|112780.6|112755.6|112768.3|112743.3|34
1737640640000|2025-01-23 13:57:20|112777.4|112752.4|112775.3|112750.3|112778.4|112753.4|112772.3|112747.3|22
1737640650000|2025-01-23 13:57:30|112774.2|112749.2|112766.1|112741.1|112776.2|112751.2|112764.1|112739.1|30
1737640660000|2025-01-23 13:57:40|112766.2|112741.2|112766.9|112741.9|112777.1|112752.1|112762.7|112737.7|36
1737640670000|2025-01-23 13:57:50|112766.7|112741.7|112767.6|112742.6|112769.2|112744.2|112765.6|112740.6|31
1737640680000|2025-01-23 13:58:00|112766.6|112741.6|112756.5|112731.5|112766.6|112741.6|112754.4|112729.4|46
1737640690000|2025-01-23 13:58:10|112756.9|112731.9|112756.1|112731.1|112759.6|112734.6|112755.6|112730.6|26
1737640700000|2025-01-23 13:58:20|112756.9|112731.9|112742.7|112717.7|112756.9|112731.9|112741.4|112716.4|23
1737640710000|2025-01-23 13:58:30|112742.1|112717.1|112754.1|112729.1|112754.1|112729.1|112738.7|112713.7|35
1737640720000|2025-01-23 13:58:40|112755.1|112730.1|112759.3|112734.3|112763.2|112738.2|112753.2|112728.2|25
1737640730000|2025-01-23 13:58:50|112760.1|112735.1|112760.2|112735.2|112764.7|112739.7|112759|112734|20
1737640740000|2025-01-23 13:59:00|112760.6|112735.6|112771|112746|112772.7|112747.7|112758.9|112733.9|37
1737640750000|2025-01-23 13:59:10|112770.5|112745.5|112769.1|112744.1|112770.5|112745.5|112767.3|112742.3|31
1737640760000|2025-01-23 13:59:20|112770.4|112745.4|112769.9|112744.9|112774.9|112749.9|112767.4|112742.4|34
1737640770000|2025-01-23 13:59:30|112768.5|112743.5|112766|112741|112770.5|112745.5|112765.2|112740.2|42
1737640780000|2025-01-23 13:59:40|112766.6|112741.6|112756.7|112731.7|112767.2|112742.2|112752.6|112727.6|56
1737640790000|2025-01-23 13:59:50|112757.2|112732.2|112776.4|112726.4|112779.9|112739.5|112756.4|112719.5|57
1737640800000|2025-01-23 14:00:00|112777.5|112727.5|112738.3|112713.3|112777.5|112735.9|112729.4|112704.4|47
1737640810000|2025-01-23 14:00:10|112737.4|112712.4|112730.2|112705.2|112738.5|112713.5|112729.2|112704.2|36
1737640820000|2025-01-23 14:00:20|112731.2|112706.2|112732.8|112707.8|112733.4|112708.4|112727.8|112702.8|32
1737640830000|2025-01-23 14:00:30|112727.5|112702.5|112728.7|112703.7|112731.6|112706.6|112725.7|112700.7|39
1737640840000|2025-01-23 14:00:40|112728.4|112703.4|112732|112707|112734.8|112709.8|112728.4|112703.4|25
1737640850000|2025-01-23 14:00:50|112732.2|112707.2|112733.5|112708.5|112733.5|112708.5|112730.4|112705.4|17
1737640860000|2025-01-23 14:01:00|112730.7|112705.7|112738.7|112713.7|112738.7|112713.7|112729.6|112704.6|29
1737640870000|2025-01-23 14:01:10|112739.3|112714.3|112732.5|112707.5|112739.5|112714.5|112731.4|112706.4|25
1737640880000|2025-01-23 14:01:20|112732.1|112707.1|112729.8|112704.8|112733.6|112708.6|112727.7|112702.7|26
1737640890000|2025-01-23 14:01:30|112727.4|112702.4|112709.8|112684.8|112728.7|112703.7|112706.2|112681.2|46
1737640900000|2025-01-23 14:01:40|112712.4|112687.4|112724.1|112699.1|112724.3|112699.3|112712.4|112687.4|25
1737640910000|2025-01-23 14:01:50|112725.1|112700.1|112725.6|112700.6|112727.3|112702.3|112724|112699|22
1737640920000|2025-01-23 14:02:00|112725.4|112700.4|112731.5|112706.5|112735|112710|112724.8|112699.8|39
1737640930000|2025-01-23 14:02:10|112733.5|112708.5|112750.5|112725.5|112754.4|112729.4|112732.8|112707.8|39
1737640940000|2025-01-23 14:02:20|112749.6|112724.6|112754.5|112729.5|112754.5|112729.5|112745.5|112720.5|35
1737640950000|2025-01-23 14:02:30|112754.6|112729.6|112760.2|112735.2|112760.4|112735.4|112753.1|112728.1|21
1737640960000|2025-01-23 14:02:40|112760.5|112735.5|112768|112743|112770|112745|112760.5|112735.5|32
1737640970000|2025-01-23 14:02:50|112768.3|112743.3|112764.8|112739.8|112770.8|112745.8|112762.1|112737.1|37
1737640980000|2025-01-23 14:03:00|112764.2|112739.2|112769|112744|112771.5|112746.5|112762.7|112737.7|40
1737640990000|2025-01-23 14:03:10|112769.8|112744.8|112782|112757|112782.7|112757.7|112769.8|112744.8|32
1737641000000|2025-01-23 14:03:20|112782.2|112757.2|112766.6|112741.6|112783.4|112758.4|112763.2|112738.2|28
1737641010000|2025-01-23 14:03:30|112766.4|112741.4|112760.5|112735.5|112768.5|112743.5|112759.6|112734.6|33
1737641020000|2025-01-23 14:03:40|112761.6|112736.6|112754.8|112729.8|112761.6|112736.6|112754.4|112729.4|38
1737641030000|2025-01-23 14:03:50|112753.8|112728.8|112754.8|112729.8|112756.6|112731.6|112753.2|112728.2|34
1737641040000|2025-01-23 14:04:00|112754.5|112729.5|112745|112720|112757.3|112732.3|112743.8|112718.8|36
1737641050000|2025-01-23 14:04:10|112745.3|112720.3|112727.4|112702.4|112746.3|112721.3|112726.6|112701.6|35
1737641060000|2025-01-23 14:04:20|112728|112703|112734.6|112709.6|112734.6|112709.6|112726.3|112701.3|30
1737641070000|2025-01-23 14:04:30|112733.6|112708.6|112725|112700|112734.4|112709.4|112724.8|112699.8|20
1737641080000|2025-01-23 14:04:40|112725.2|112700.2|112730.5|112705.5|112730.5|112705.5|112722.5|112697.5|21
1737641090000|2025-01-23 14:04:50|112729.8|112704.8|112728.2|112703.2|112733.5|112708.5|112727.1|112702.1|28
1737641100000|2025-01-23 14:05:00|112729.2|112704.2|112724.8|112699.8|112729.2|112704.2|112722.5|112697.5|26
1737641110000|2025-01-23 14:05:10|112723.9|112698.9|112728.9|112703.9|112730.1|112705.1|112722.4|112697.4|30
1737641120000|2025-01-23 14:05:20|112729.6|112704.6|112722|112697|112732.9|112707.9|112718.9|112693.9|29
1737641130000|2025-01-23 14:05:30|112721.2|112696.2|112725.3|112700.3|112728.1|112703.1|112721.2|112696.2|28
1737641140000|2025-01-23 14:05:40|112724.7|112699.7|112723.7|112698.7|112726.7|112701.7|112723.6|112698.6|20
1737641150000|2025-01-23 14:05:50|112723.5|112698.5|112722.6|112697.6|112728.9|112703.9|112720.5|112695.5|21
1737641160000|2025-01-23 14:06:00|112720.9|112695.9|112718.2|112693.2|112723|112698|112712.2|112687.2|16
1737641170000|2025-01-23 14:06:10|112717.4|112692.4|112718.4|112693.4|112718.4|112693.4|112709.7|112684.7|18
1737641180000|2025-01-23 14:06:20|112718.3|112693.3|112724.8|112699.8|112724.8|112699.8|112717.4|112692.4|19
1737641190000|2025-01-23 14:06:30|112725.5|112700.5|112722.9|112697.9|112731.4|112706.4|112721.1|112696.1|29
1737641200000|2025-01-23 14:06:40|112723.4|112698.4|112736.6|112711.6|112736.6|112711.6|112723.4|112698.4|16
1737641210000|2025-01-23 14:06:50|112736.2|112711.2|112740.9|112715.9|112740.9|112715.9|112730.7|112705.7|13
1737641220000|2025-01-23 14:07:00|112738.8|112713.8|112733.2|112708.2|112743.2|112718.2|112730.4|112705.4|22
1737641230000|2025-01-23 14:07:10|112730.4|112705.4|112728.6|112703.6|112732.2|112707.2|112723.8|112698.8|28
1737641240000|2025-01-23 14:07:20|112728.5|112703.5|112732.2|112707.2|112732.8|112707.8|112724.8|112699.8|19
1737641250000|2025-01-23 14:07:30|112733|112708|112731.3|112706.3|112738|112713|112731.3|112706.3|33
1737641260000|2025-01-23 14:07:40|112730.7|112705.7|112724.5|112699.5|112730.7|112705.7|112720.8|112695.8|45
1737641270000|2025-01-23 14:07:50|112723.8|112698.8|112722|112697|112723.8|112698.8|112716.7|112691.7|26
1737641280000|2025-01-23 14:08:00|112721.9|112696.9|112722.4|112697.4|112723|112698|112718.1|112693.1|39
1737641290000|2025-01-23 14:08:10|112724.3|112699.3|112699.3|112674.3|112724.3|112699.3|112697|112672|34
1737641300000|2025-01-23 14:08:20|112700.2|112675.2|112708.9|112683.9|112708.9|112683.9|112699.2|112674.2|24
1737641310000|2025-01-23 14:08:30|112708.8|112683.8|112703.6|112678.6|112709.7|112684.7|112701.7|112676.7|38
1737641320000|2025-01-23 14:08:40|112704.4|112679.4|112706|112681|112710|112685|112704.4|112679.4|23
1737641330000|2025-01-23 14:08:50|112706.2|112681.2|112701.6|112676.6|112707.3|112682.3|112698.8|112673.8|15
1737641340000|2025-01-23 14:09:00|112700.7|112675.7|112705.1|112680.1|112708|112683|112699.1|112674.1|17
1737641350000|2025-01-23 14:09:10|112706|112681|112711.9|112686.9|112714.3|112689.3|112704.7|112679.7|34
1737641360000|2025-01-23 14:09:20|112712.5|112687.5|112718.5|112693.5|112726.4|112701.4|112712.5|112687.5|18
1737641370000|2025-01-23 14:09:30|112718.8|112693.8|112714.9|112689.9|112718.8|112693.8|112714.9|112689.9|20
1737641380000|2025-01-23 14:09:40|112713.6|112688.6|112712|112687|112714.7|112689.7|112710|112685|17
1737641390000|2025-01-23 14:09:50|112712.4|112687.4|112720.6|112695.6|112720.6|112695.6|112708.6|112683.6|19
1737641400000|2025-01-23 14:10:00|112720.9|112695.9|112731.7|112706.7|112739.7|112714.7|112720.9|112695.9|39
1737641410000|2025-01-23 14:10:10|112732.9|112707.9|112732.9|112707.9|112732.9|112707.9|112723.7|112698.7|25
1737641420000|2025-01-23 14:10:20|112739.1|112714.1|112756.4|112731.4|112756.4|112731.4|112738.4|112713.4|38
1737641430000|2025-01-23 14:10:30|112759.4|112734.4|112755|112730|112760.3|112735.3|112748.5|112723.5|38
1737641440000|2025-01-23 14:10:40|112755.3|112730.3|112764.8|112739.8|112765.5|112740.5|112755.3|112730.3|24
1737641450000|2025-01-23 14:10:50|112765.1|112740.1|112755|112730|112767.1|112742.1|112754.4|112729.4|31
1737641460000|2025-01-23 14:11:00|112754.2|112729.2|112756.2|112731.2|112759.2|112734.2|112752.4|112727.4|31
1737641470000|2025-01-23 14:11:10|112754.8|112729.8|112755.2|112730.2|112758.6|112733.6|112752.8|112727.8|24
1737641480000|2025-01-23 14:11:20|112755.6|112730.6|112762.6|112737.6|112762.6|112737.6|112753.9|112728.9|28
1737641490000|2025-01-23 14:11:30|112763.4|112738.4|112756.2|112731.2|112763.8|112738.8|112756.2|112731.2|32
1737641500000|2025-01-23 14:11:40|112756.4|112731.4|112757.3|112732.3|112759.5|112734.5|112756.4|112731.4|25
1737641510000|2025-01-23 14:11:50|112756.7|112731.7|112758.7|112733.7|112761.9|112736.9|112754.7|112729.7|25
1737641520000|2025-01-23 14:12:00|112760|112735|112762.9|112737.9|112765.7|112740.7|112759.9|112734.9|19
1737641530000|2025-01-23 14:12:10|112762.5|112737.5|112764.1|112739.1|112766.4|112741.4|112759.2|112734.2|21
1737641540000|2025-01-23 14:12:20|112764.7|112739.7|112768|112743|112769.7|112744.7|112764.7|112739.7|14
1737641550000|2025-01-23 14:12:30|112768.1|112743.1|112769.4|112744.4|112769.4|112744.4|112768.1|112743.1|8
1737641560000|2025-01-23 14:12:40|112768.8|112743.8|112763.5|112738.5|112768.8|112743.8|112761.9|112736.9|32
1737641570000|2025-01-23 14:12:50|112763.3|112738.3|112761.9|112736.9|112764.2|112739.2|112760.6|112735.6|7
1737641580000|2025-01-23 14:13:00|112760.2|112735.2|112752.6|112727.6|112761.1|112736.1|112752.6|112727.6|28
1737641590000|2025-01-23 14:13:10|112753.3|112728.3|112756.2|112731.2|112757.7|112732.7|112752.9|112727.9|28
1737641600000|2025-01-23 14:13:20|112757|112732|112759.1|112734.1|112760.4|112735.4|112757|112732|12
1737641610000|2025-01-23 14:13:30|112759.6|112734.6|112757.5|112732.5|112760.6|112735.6|112753.3|112728.3|22
1737641620000|2025-01-23 14:13:40|112756.6|112731.6|112757.5|112732.5|112758.4|112733.4|112752.8|112727.8|35
1737641630000|2025-01-23 14:13:50|112760.9|112735.9|112760.6|112735.6|112762.7|112737.7|112759.3|112734.3|23
1737641640000|2025-01-23 14:14:00|112760|112735|112758.4|112733.4|112761.5|112736.5|112753.4|112728.4|22
1737641650000|2025-01-23 14:14:10|112758.7|112733.7|112760.5|112710.5|112767.5|112734.1|112745.8|112706.1|29
1737641660000|2025-01-23 14:14:20|112763.5|112713.5|112768.8|112718.8|112771.1|112721.1|112761.1|112711.1|31
1737641670000|2025-01-23 14:14:30|112769.1|112719.1|112772.9|112722.9|112773|112723|112769|112719|11
1737641680000|2025-01-23 14:14:40|112773|112723|112780.1|112730.1|112782.2|112732.2|112768.2|112718.2|17
1737641690000|2025-01-23 14:14:50|112784.8|112734.8|112783.8|112733.8|112784.8|112734.8|112776|112726|21
1737641700000|2025-01-23 14:15:00|112784.5|112734.5|112782|112732|112784.7|112734.7|112781.4|112731.4|16
1737641710000|2025-01-23 14:15:10|112785.1|112735.1|112772.8|112722.8|112785.6|112735.6|112771.5|112721.5|28
1737641720000|2025-01-23 14:15:20|112771.3|112721.3|112761.7|112711.7|112771.3|112721.3|112761.1|112711.1|26
1737641730000|2025-01-23 14:15:30|112760.2|112710.2|112763|112713|112763|112713|112759.7|112709.7|17
1737641740000|2025-01-23 14:15:40|112761.2|112711.2|112766.3|112716.3|112766.5|112716.5|112761|112711|30
1737641750000|2025-01-23 14:15:50|112766.6|112716.6|112767.4|112717.4|112767.7|112717.7|112766|112716|13
1737641760000|2025-01-23 14:16:00|112766.9|112716.9|112770.1|112720.1|112773.3|112723.3|112766.5|112716.5|20
1737641770000|2025-01-23 14:16:10|112769.8|112719.8|112772.3|112722.3|112772.3|112722.3|112769.7|112719.7|13
1737641780000|2025-01-23 14:16:20|112774.1|112724.1|112770.1|112720.1|112776.6|112726.6|112768.6|112718.6|22
1737641790000|2025-01-23 14:16:30|112758.4|112733.4|112761.2|112736.2|112761.3|112736.3|112758.4|112733.4|17
1737641800000|2025-01-23 14:16:40|112761.3|112736.3|112764.6|112739.6|112773.7|112748.7|112761.3|112736.3|22
1737641810000|2025-01-23 14:16:50|112764.5|112739.5|112773|112748|112775.3|112750.3|112764.4|112739.4|18
1737641820000|2025-01-23 14:17:00|112774.7|112749.7|112771.5|112746.5|112778.8|112753.8|112768.4|112743.4|22
1737641830000|2025-01-23 14:17:10|112772.9|112747.9|112772.4|112747.4|112774.3|112749.3|112770|112745|20
1737641840000|2025-01-23 14:17:20|112772.5|112747.5|112760.1|112735.1|112773.7|112748.7|112753.3|112728.3|27
1737641850000|2025-01-23 14:17:30|112760.6|112735.6|112744.3|112719.3|112761.8|112736.8|112738.3|112713.3|19
1737641860000|2025-01-23 14:17:40|112745.4|112720.4|112755|112730|112764.4|112739.4|112745.4|112720.4|29
1737641870000|2025-01-23 14:17:50|112757.5|112732.5|112759.8|112734.8|112767.4|112742.4|112757.5|112732.5|26
1737641880000|2025-01-23 14:18:00|112759.6|112734.6|112756|112731|112759.6|112734.6|112754.1|112729.1|29
1737641890000|2025-01-23 14:18:10|112756.2|112731.2|112753.9|112728.9|112757.6|112732.6|112753.9|112728.9|15
1737641900000|2025-01-23 14:18:20|112754.2|112729.2|112747.5|112722.5|112754.6|112729.6|112746.7|112721.7|25
1737641910000|2025-01-23 14:18:30|112746.4|112721.4|112743.2|112718.2|112746.4|112721.4|112741|112716|14
1737641920000|2025-01-23 14:18:40|112742.4|112717.4|112742.4|112717.4|112744.2|112719.2|112741.9|112716.9|16
1737641930000|2025-01-23 14:18:50|112742.8|112717.8|112744.3|112719.3|112750|112725|112741.8|112716.8|22
1737641940000|2025-01-23 14:19:00|112745.1|112720.1|112739.5|112714.5|112745.1|112720.1|112734.2|112709.2|23
1737641950000|2025-01-23 14:19:10|112739|112714|112742.7|112717.7|112743.5|112718.5|112737.1|112712.1|20
1737641960000|2025-01-23 14:19:20|112741.5|112716.5|112743|112718|112743|112718|112741.5|112716.5|3
1737641970000|2025-01-23 14:19:30|112742.2|112717.2|112742.4|112717.4|112742.4|112717.4|112741.6|112716.6|7
1737641980000|2025-01-23 14:19:40|112742.3|112717.3|112743.2|112718.2|112744.5|112719.5|112741.4|112716.4|7
1737641990000|2025-01-23 14:19:50|112743.5|112718.5|112756.4|112731.4|112758.1|112733.1|112743.5|112718.5|26
1737642000000|2025-01-23 14:20:00|112755.4|112730.4|112745.2|112720.2|112755.4|112730.4|112743.8|112718.8|26
1737642010000|2025-01-23 14:20:10|112745.1|112720.1|112750.6|112725.6|112751.1|112726.1|112744|112719|13
1737642020000|2025-01-23 14:20:20|112751.1|112726.1|112720.3|112695.3|112754.1|112729.1|112719.3|112694.3|24
1737642030000|2025-01-23 14:20:30|112716.5|112691.5|112720.6|112695.6|112721.9|112696.9|112709.6|112684.6|27
1737642040000|2025-01-23 14:20:40|112724|112699|112731.2|112706.2|112731.2|112706.2|112723.2|112698.2|17
1737642050000|2025-01-23 14:20:50|112731.6|112706.6|112737|112712|112740.9|112715.9|112729.4|112704.4|30
1737642060000|2025-01-23 14:21:00|112737.9|112712.9|112748.3|112723.3|112750.4|112725.4|112737.9|112712.9|28
1737642070000|2025-01-23 14:21:10|112749.2|112724.2|112754.9|112729.9|112755.5|112730.5|112749.2|112724.2|29
1737642080000|2025-01-23 14:21:20|112755|112730|112755.8|112730.8|112757.9|112732.9|112755|112730|14
1737642090000|2025-01-23 14:21:30|112755.7|112730.7|112752.4|112727.4|112755.8|112730.8|112750.3|112725.3|19
1737642100000|2025-01-23 14:21:40|112752.3|112727.3|112754.9|112729.9|112755|112730|112742.6|112717.6|20
1737642110000|2025-01-23 14:21:50|112755|112730|112754.1|112729.1|112756.1|112731.1|112753.4|112728.4|11
1737642120000|2025-01-23 14:22:00|112754.9|112729.9|112766|112741|112772.1|112747.1|112754.9|112729.9|41
1737642130000|2025-01-23 14:22:10|112767.5|112742.5|112768.1|112743.1|112771.7|112746.7|112765.2|112740.2|28
1737642140000|2025-01-23 14:22:20|112771|112746|112774.2|112749.2|112780.1|112755.1|112769.7|112744.7|33
1737642150000|2025-01-23 14:22:30|112771.9|112746.9|112774.4|112749.4|112776.6|112751.6|112771.1|112746.1|20
1737642160000|2025-01-23 14:22:40|112774|112749|112771|112746|112778|112753|112771|112746|38
1737642170000|2025-01-23 14:22:50|112770.4|112745.4|112767.7|112742.7|112770.5|112745.5|112761.6|112736.6|29
1737642180000|2025-01-23 14:23:00|112766.5|112741.5|112746.5|112721.5|112768.6|112743.6|112745.3|112720.3|44
1737642190000|2025-01-23 14:23:10|112746|112721|112743.8|112718.8|112753.2|112728.2|112740.4|112715.4|48
1737642200000|2025-01-23 14:23:20|112744.7|112719.7|112735.7|112710.7|112744.7|112719.7|112728.9|112703.9|31
1737642210000|2025-01-23 14:23:30|112735.8|112710.8|112742.6|112717.6|112742.6|112717.6|112734.5|112709.5|25
1737642220000|2025-01-23 14:23:40|112741.8|112716.8|112726|112701|112744.6|112719.6|112724|112699|38
1737642230000|2025-01-23 14:23:50|112726.4|112701.4|112741.9|112716.9|112741.9|112716.9|112726.1|112701.1|37
1737642240000|2025-01-23 14:24:00|112739.2|112714.2|112737.5|112712.5|112742.1|112717.1|112728.2|112703.2|27
1737642250000|2025-01-23 14:24:10|112736.5|112711.5|112728.7|112703.7|112739.4|112714.4|112727.4|112702.4|36
1737642260000|2025-01-23 14:24:20|112729.5|112704.5|112732.8|112707.8|112733.3|112708.3|112727.2|112702.2|24
1737642270000|2025-01-23 14:24:30|112733.4|112708.4|112738.5|112713.5|112739.3|112714.3|112732.6|112707.6|28
1737642280000|2025-01-23 14:24:40|112737.3|112712.3|112743.3|112718.3|112743.3|112718.3|112737.3|112712.3|12
1737642290000|2025-01-23 14:24:50|112741.8|112716.8|112749.3|112724.3|112750.9|112725.9|112741.8|112716.8|35
1737642300000|2025-01-23 14:25:00|112750.2|112725.2|112755.3|112730.3|112760|112735|112750.2|112725.2|23
1737642310000|2025-01-23 14:25:10|112755.5|112730.5|112757.7|112732.7|112759.7|112734.7|112755.5|112730.5|16
1737642320000|2025-01-23 14:25:20|112758.1|112733.1|112755.1|112730.1|112758.8|112733.8|112755.1|112730.1|16
1737642330000|2025-01-23 14:25:30|112754.4|112729.4|112770.1|112745.1|112770.1|112745.1|112754|112729|26
1737642340000|2025-01-23 14:25:40|112771|112746|112753.8|112728.8|112774.5|112749.5|112752.4|112727.4|33
1737642350000|2025-01-23 14:25:50|112754.8|112729.8|112753.4|112728.4|112755.6|112730.6|112744|112719|32
1737642360000|2025-01-23 14:26:00|112753.7|112728.7|112751.8|112726.8|112754.4|112729.4|112751.5|112726.5|13
1737642370000|2025-01-23 14:26:10|112751.5|112726.5|112757.4|112732.4|112759.9|112734.9|112751.5|112726.5|21
1737642380000|2025-01-23 14:26:20|112757.9|112732.9|112765.4|112740.4|112770|112745|112757.3|112732.3|25
1737642390000|2025-01-23 14:26:30|112765.3|112740.3|112774.3|112749.3|112774.3|112749.3|112756.9|112731.9|27
1737642400000|2025-01-23 14:26:40|112778.1|112753.1|112780.3|112755.3|112780.3|112755.3|112778.1|112753.1|7
1737642410000|2025-01-23 14:26:50|112776.3|112751.3|112777.8|112752.8|112778|112753|112769.7|112744.7|14
1737642420000|2025-01-23 14:27:00|112778.5|112753.5|112767.5|112742.5|112778.5|112753.5|112765.2|112740.2|20
1737642430000|2025-01-23 14:27:10|112768.3|112743.3|112779.6|112754.6|112780.3|112755.3|112768.3|112743.3|33
1737642440000|2025-01-23 14:27:20|112779.8|112754.8|112772.2|112747.2|112780.5|112755.5|112772.2|112747.2|20
1737642450000|2025-01-23 14:27:30|112772|112747|112772.2|112747.2|112775.3|112750.3|112769.3|112744.3|19
1737642460000|2025-01-23 14:27:40|112773|112748|112773.6|112748.6|112774.7|112749.7|112770.1|112745.1|28
1737642470000|2025-01-23 14:27:50|112773.3|112748.3|112768.7|112743.7|112774.7|112749.7|112767.5|112742.5|27
1737642480000|2025-01-23 14:28:00|112768.3|112743.3|112764.8|112739.8|112771|112746|112764.2|112739.2|26
1737642490000|2025-01-23 14:28:10|112765.5|112740.5|112765.6|112740.6|112767.5|112742.5|112765.4|112740.4|19
1737642500000|2025-01-23 14:28:20|112764.9|112739.9|112767.3|112742.3|112767.3|112742.3|112764|112739|19
1737642510000|2025-01-23 14:28:30|112766.7|112741.7|112766.1|112741.1|112767.2|112742.2|112761.9|112736.9|20
1737642520000|2025-01-23 14:28:40|112766.9|112741.9|112773.2|112748.2|112773.2|112748.2|112766.8|112741.8|21
1737642530000|2025-01-23 14:28:50|112773.6|112748.6|112775.5|112750.5|112788.1|112763.1|112773.6|112748.6|35
1737642540000|2025-01-23 14:29:00|112774.9|112749.9|112767.8|112742.8|112774.9|112749.9|112767|112742|20
1737642550000|2025-01-23 14:29:10|112767.7|112742.7|112777.6|112752.6|112782.7|112757.7|112767.4|112742.4|19
1737642560000|2025-01-23 14:29:20|112773.2|112748.2|112785.8|112760.8|112785.8|112760.8|112773|112748|29
1737642570000|2025-01-23 14:29:30|112786|112761|112788.9|112763.9|112790.7|112765.7|112785.3|112760.3|21
1737642580000|2025-01-23 14:29:40|112788.3|112763.3|112792|112767|112800.9|112775.9|112788.3|112763.3|37
1737642590000|2025-01-23 14:29:50|112790.1|112765.1|112790.3|112765.3|112798.3|112773.3|112790.1|112765.1|42
1737642600000|2025-01-23 14:30:00|112788.2|112763.2|112770.7|112745.7|112793.9|112768.9|112767.2|112742.2|39
1737642610000|2025-01-23 14:30:10|112770.3|112745.3|112776.7|112751.7|112777.4|112752.4|112768.3|112743.3|30
1737642620000|2025-01-23 14:30:20|112777.2|112752.2|112775.1|112750.1|112779.6|112754.6|112773.7|112748.7|21
1737642630000|2025-01-23 14:30:30|112775.6|112750.6|112780.7|112755.7|112782.7|112757.7|112773.9|112748.9|23
1737642640000|2025-01-23 14:30:40|112781.3|112756.3|112778.3|112753.3|112788.9|112763.9|112777.6|112752.6|33
1737642650000|2025-01-23 14:30:50|112777.8|112752.8|112786.6|112761.6|112793.1|112768.1|112777.3|112752.3|32
1737642660000|2025-01-23 14:31:00|112785.9|112760.9|112788.5|112763.5|112790.8|112765.8|112785.9|112760.9|24
1737642670000|2025-01-23 14:31:10|112787.8|112762.8|112804.7|112779.7|112804.7|112779.7|112785.6|112760.6|40
1737642680000|2025-01-23 14:31:20|112805.2|112780.2|112803.6|112778.6|112810.8|112785.8|112800.4|112775.4|36
1737642690000|2025-01-23 14:31:30|112803.3|112778.3|112811|112761|112813.9|112778.3|112800.6|112761|25
1737642700000|2025-01-23 14:31:40|112811.8|112761.8|112812.4|112762.4|112812.4|112762.4|112808.3|112758.3|20
1737642710000|2025-01-23 14:31:50|112800.2|112775.2|112806.1|112756.1|112809.9|112778.3|112797.3|112755.4|25
1737642720000|2025-01-23 14:32:00|112805.8|112755.8|112810.7|112760.7|112813.6|112763.6|112803.2|112753.2|33
1737642730000|2025-01-23 14:32:10|112810.3|112760.3|112811.7|112761.7|112814.6|112778.7|112801.1|112758.6|13
1737642740000|2025-01-23 14:32:20|112811.2|112761.2|112809|112759|112812.3|112762.3|112808|112758|11
1737642750000|2025-01-23 14:32:30|112808.9|112758.9|112803.6|112753.6|112808.9|112758.9|112796.8|112746.8|25
1737642760000|2025-01-23 14:32:40|112803.5|112753.5|112805.2|112755.2|112810|112760|112802.7|112752.7|16
1737642770000|2025-01-23 14:32:50|112808.6|112758.6|112807.2|112757.2|112810.9|112760.9|112804.4|112754.4|14
1737642780000|2025-01-23 14:33:00|112806.6|112756.6|112777.4|112752.4|112806.8|112771.2|112775.5|112750.5|29
1737642790000|2025-01-23 14:33:10|112778.9|112753.9|112769.6|112744.6|112779.3|112754.3|112769.6|112744.6|27
1737642800000|2025-01-23 14:33:20|112770.6|112745.6|112764.2|112739.2|112771.3|112746.3|112764.2|112739.2|17
1737642810000|2025-01-23 14:33:30|112764.6|112739.6|112771.2|112746.2|112771.2|112746.2|112764.6|112739.6|12
1737642820000|2025-01-23 14:33:40|112771.7|112746.7|112780.9|112755.9|112782.5|112757.5|112771.7|112746.7|17
1737642830000|2025-01-23 14:33:50|112780.8|112755.8|112770.9|112745.9|112780.8|112755.8|112768|112743|18
1737642840000|2025-01-23 14:34:00|112770.7|112745.7|112769.6|112744.6|112772|112747|112764.1|112739.1|33
1737642850000|2025-01-23 14:34:10|112769|112744|112770.3|112745.3|112770.3|112745.3|112761.6|112736.6|32
1737642860000|2025-01-23 14:34:20|112772.2|112747.2|112770.3|112745.3|112775.5|112750.5|112770|112745|36
1737642870000|2025-01-23 14:34:30|112770.4|112745.4|112766.4|112741.4|112770.4|112745.4|112766.4|112741.4|16
1737642880000|2025-01-23 14:34:40|112765.3|112740.3|112770.5|112745.5|112770.5|112745.5|112762.8|112737.8|34
1737642890000|2025-01-23 14:34:50|112770.1|112745.1|112768.9|112743.9|112776|112751|112768.9|112743.9|23
1737642900000|2025-01-23 14:35:00|112770.2|112745.2|112775.6|112750.6|112775.6|112750.6|112768.7|112743.7|32
1737642910000|2025-01-23 14:35:10|112776.7|112751.7|112772.4|112747.4|112779.8|112754.8|112771.5|112746.5|23
1737642920000|2025-01-23 14:35:20|112773.3|112748.3|112771.7|112746.7|112780.6|112755.6|112769.7|112744.7|37
1737642930000|2025-01-23 14:35:30|112772.9|112747.9|112771.7|112746.7|112773.3|112748.3|112767.6|112742.6|24
1737642940000|2025-01-23 14:35:40|112772.7|112747.7|112770.4|112745.4|112778.2|112753.2|112767.4|112742.4|27
1737642950000|2025-01-23 14:35:50|112770.5|112745.5|112780.2|112755.2|112780.2|112755.2|112768.8|112743.8|30
1737642960000|2025-01-23 14:36:00|112781.7|112756.7|112780.8|112755.8|112781.8|112756.8|112780.8|112755.8|4
1737642970000|2025-01-23 14:36:10|112781.6|112756.6|112781|112756|112781.6|112756.6|112779.9|112754.9|9
1737642980000|2025-01-23 14:36:20|112780.8|112755.8|112794|112769|112796|112771|112780.7|112755.7|21
1737642990000|2025-01-23 14:36:30|112793.3|112768.3|112785.8|112760.8|112794.6|112769.6|112782.8|112757.8|27
1737643000000|2025-01-23 14:36:40|112787.1|112762.1|112798.4|112773.4|112800.5|112775.5|112784.3|112759.3|29
1737643010000|2025-01-23 14:36:50|112796.9|112771.9|112794.6|112769.6|112797.8|112772.8|112792.7|112767.7|19
1737643020000|2025-01-23 14:37:00|112794.7|112769.7|112805.6|112780.6|112806.9|112781.9|112794.1|112769.1|21
1737643030000|2025-01-23 14:37:10|112806.4|112781.4|112808.2|112783.2|112810.5|112785.5|112803.2|112778.2|33
1737643040000|2025-01-23 14:37:20|112809.2|112784.2|112810.6|112785.6|112815|112790|112807.6|112782.6|31
1737643050000|2025-01-23 14:37:30|112809.5|112784.5|112809.3|112784.3|112811|112786|112804.8|112779.8|20
1737643060000|2025-01-23 14:37:40|112808.4|112783.4|112814.3|112764.3|112834.1|112796.5|112808.2|112764|39
1737643070000|2025-01-23 14:37:50|112812.6|112762.6|112802.7|112777.7|112813.7|112785.8|112802.6|112762.6|19
1737643080000|2025-01-23 14:38:00|112800.6|112775.6|112798.3|112773.3|112800.6|112775.6|112798.1|112773.1|21
1737643090000|2025-01-23 14:38:10|112799.7|112774.7|112800.4|112775.4|112804.3|112779.3|112796.9|112771.9|24
1737643100000|2025-01-23 14:38:20|112800.3|112775.3|112801.6|112776.6|112801.6|112776.6|112799.1|112774.1|10
1737643110000|2025-01-23 14:38:30|112801.1|112776.1|112801.2|112776.2|112807.2|112782.2|112798.6|112773.6|27
1737643120000|2025-01-23 14:38:40|112800.5|112775.5|112797.9|112772.9|112802.4|112777.4|112797.9|112772.9|27
1737643130000|2025-01-23 14:38:50|112797.2|112772.2|112798.3|112773.3|112799.6|112774.6|112797.2|112772.2|9
1737643140000|2025-01-23 14:39:00|112797.7|112772.7|112792.8|112767.8|112799.1|112774.1|112790|112765|14
1737643150000|2025-01-23 14:39:10|112792.2|112767.2|112792.5|112767.5|112793.5|112768.5|112791.1|112766.1|5
1737643160000|2025-01-23 14:39:20|112792.7|112767.7|112793.2|112768.2|112793.2|112768.2|112792.7|112767.7|5
1737643170000|2025-01-23 14:39:30|112793|112768|112785.7|112760.7|112793|112768|112784.5|112759.5|11
1737643180000|2025-01-23 14:39:40|112785.6|112760.6|112796.1|112771.1|112796.7|112771.7|112784.9|112759.9|14
1737643190000|2025-01-23 14:39:50|112795.9|112770.9|112793.4|112768.4|112795.9|112770.9|112793.4|112768.4|10
1737643200000|2025-01-23 14:40:00|112793.5|112768.5|112789.7|112764.7|112793.6|112768.6|112789.7|112764.7|13
1737643210000|2025-01-23 14:40:10|112789.8|112764.8|112777.5|112752.5|112790.9|112765.9|112776.7|112751.7|25
1737643220000|2025-01-23 14:40:20|112778.7|112753.7|112783.4|112758.4|112784.9|112759.9|112778.7|112753.7|23
1737643230000|2025-01-23 14:40:30|112782.3|112757.3|112780.8|112755.8|112785.5|112760.5|112778.1|112753.1|15
1737643240000|2025-01-23 14:40:40|112782|112757|112754.7|112729.7|112784.3|112759.3|112753.8|112728.8|27
1737643250000|2025-01-23 14:40:50|112754.2|112729.2|112770.7|112745.7|112771.3|112746.3|112754.2|112729.2|45
1737643260000|2025-01-23 14:41:00|112770.4|112745.4|112759.3|112734.3|112770.4|112745.4|112755.2|112730.2|38
1737643270000|2025-01-23 14:41:10|112759.6|112734.6|112780|112755|112785|112760|112756.7|112731.7|55
1737643280000|2025-01-23 14:41:20|112778.1|112753.1|112793.3|112768.3|112793.6|112768.6|112775.6|112750.6|37
1737643290000|2025-01-23 14:41:30|112792.7|112767.7|112793.7|112768.7|112796.7|112771.7|112791.4|112766.4|23
1737643300000|2025-01-23 14:41:40|112792.1|112767.1|112786.2|112761.2|112798.3|112773.3|112786.2|112761.2|33
1737643310000|2025-01-23 14:41:50|112787.4|112762.4|112780.4|112755.4|112795.9|112770.9|112779.9|112754.9|32
1737643320000|2025-01-23 14:42:00|112780.8|112755.8|112781.4|112756.4|112781.4|112756.4|112777.6|112752.6|27
1737643330000|2025-01-23 14:42:10|112780.5|112755.5|112779.9|112754.9|112781.6|112756.6|112778.3|112753.3|20
1737643340000|2025-01-23 14:42:20|112779.1|112754.1|112779.9|112754.9|112780.1|112755.1|112777.3|112752.3|17
1737643350000|2025-01-23 14:42:30|112779.1|112754.1|112782.1|112757.1|112782.7|112757.7|112778.6|112753.6|19
1737643360000|2025-01-23 14:42:40|112781.2|112756.2|112777.9|112752.9|112781.2|112756.2|112771.5|112746.5|35
1737643370000|2025-01-23 14:42:50|112777.5|112752.5|112782|112757|112782.4|112757.4|112777.1|112752.1|19
1737643380000|2025-01-23 14:43:00|112780.8|112755.8|112800.9|112775.9|112800.9|112775.9|112773.2|112748.2|30
1737643390000|2025-01-23 14:43:10|112801.3|112776.3|112802.9|112777.9|112804.6|112779.6|112797.2|112772.2|34
1737643400000|2025-01-23 14:43:20|112801.8|112776.8|112800.9|112775.9|112803.6|112778.6|112797.8|112772.8|25
1737643410000|2025-01-23 14:43:30|112801.6|112776.6|112803.8|112778.8|112807.1|112782.1|112798.9|112773.9|23
1737643420000|2025-01-23 14:43:40|112801.1|112776.1|112815.4|112790.4|112816.2|112791.2|112801.1|112776.1|35
1737643430000|2025-01-23 14:43:50|112814.7|112789.7|112804.3|112779.3|112814.7|112789.7|112801.9|112776.9|31
1737643440000|2025-01-23 14:44:00|112803.1|112778.1|112796.3|112771.3|112804.5|112779.5|112792.8|112767.8|25
1737643450000|2025-01-23 14:44:10|112797.1|112772.1|112803.5|112778.5|112806.8|112781.8|112795|112770|23
1737643460000|2025-01-23 14:44:20|112803.1|112778.1|112791.2|112766.2|112803.1|112778.1|112791.2|112766.2|16
1737643470000|2025-01-23 14:44:30|112792.6|112767.6|112794.1|112769.1|112799.8|112774.8|112791.5|112766.5|32
1737643480000|2025-01-23 14:44:40|112794.4|112769.4|112801|112776|112801.8|112776.8|112794.4|112769.4|21
1737643490000|2025-01-23 14:44:50|112799.8|112774.8|112792.2|112767.2|112799.8|112774.8|112788.5|112763.5|21
1737643500000|2025-01-23 14:45:00|112792|112767|112789.9|112764.9|112795.6|112770.6|112787.8|112762.8|31
1737643510000|2025-01-23 14:45:10|112789.8|112764.8|112788.1|112763.1|112793.2|112768.2|112787.1|112762.1|12
1737643520000|2025-01-23 14:45:20|112787.6|112762.6|112784.3|112759.3|112787.6|112762.6|112777.9|112752.9|30
1737643530000|2025-01-23 14:45:30|112783.7|112758.7|112770.1|112745.1|112784.3|112759.3|112770.1|112745.1|24
1737643540000|2025-01-23 14:45:40|112771|112746|112746.8|112721.8|112771|112746|112733.3|112708.3|52
1737643550000|2025-01-23 14:45:50|112748.2|112723.2|112752.2|112727.2|112779.1|112740.9|112747.3|112713.8|40
1737643560000|2025-01-23 14:46:00|112751.2|112726.2|112752.1|112727.1|112753.8|112728.8|112749.1|112724.1|28
1737643570000|2025-01-23 14:46:10|112752.2|112727.2|112756.6|112731.6|112756.6|112731.6|112752.1|112727.1|23
1737643580000|2025-01-23 14:46:20|112757.3|112732.3|112771.4|112746.4|112771.4|112746.4|112756.6|112731.6|21
1737643590000|2025-01-23 14:46:30|112772.6|112747.6|112769.6|112744.6|112784.5|112748.7|112768.6|112731.7|18
1737643600000|2025-01-23 14:46:40|112768.4|112743.4|112766.3|112741.3|112771.3|112746.3|112761.3|112736.3|32
1737643610000|2025-01-23 14:46:50|112766.8|112741.8|112792.3|112767.3|112805.6|112770|112765.7|112738.7|33
1737643620000|2025-01-23 14:47:00|112790.9|112765.9|112780.2|112755.2|112791|112766|112772.4|112747.4|38
1737643630000|2025-01-23 14:47:10|112779.1|112754.1|112781.1|112756.1|112782.1|112757.1|112775.7|112750.7|17
1737643640000|2025-01-23 14:47:20|112780|112755|112786.5|112761.5|112793.9|112768.9|112780|112755|35
1737643650000|2025-01-23 14:47:30|112786.3|112761.3|112783.7|112758.7|112786.9|112761.9|112780.4|112755.4|42
1737643660000|2025-01-23 14:47:40|112784.4|112759.4|112782.5|112757.5|112788.7|112763.7|112778.1|112753.1|32
1737643670000|2025-01-23 14:47:50|112784.2|112759.2|112758.1|112733.1|112785.8|112760.8|112758.1|112733.1|34
1737643680000|2025-01-23 14:48:00|112759|112734|112779.4|112754.4|112779.9|112754.9|112759|112734|39
1737643690000|2025-01-23 14:48:10|112779.3|112754.3|112785.1|112760.1|112786.5|112761.5|112779.3|112754.3|29
1737643700000|2025-01-23 14:48:20|112785|112760|112769.2|112744.2|112785.4|112760.4|112768.7|112743.7|29
1737643710000|2025-01-23 14:48:30|112769.6|112744.6|112767.4|112742.4|112769.6|112744.6|112759|112734|34
1737643720000|2025-01-23 14:48:40|112766.2|112741.2|112765.7|112740.7|112772.9|112747.9|112765.4|112740.4|32
1737643730000|2025-01-23 14:48:50|112764.4|112739.4|112758.2|112733.2|112769.2|112744.2|112754.9|112729.9|47
1737643740000|2025-01-23 14:49:00|112753.3|112728.3|112761.6|112736.6|112771.4|112736.6|112752.7|112714|31
1737643750000|2025-01-23 14:49:10|112762.5|112737.5|112768.4|112743.4|112771|112746|112762.5|112737.5|30
1737643760000|2025-01-23 14:49:20|112769.8|112744.8|112766.8|112741.8|112770.5|112745.5|112761.8|112736.8|34
1737643770000|2025-01-23 14:49:30|112771.5|112746.5|112774.4|112749.4|112775.6|112750.6|112770.3|112745.3|29
1737643780000|2025-01-23 14:49:40|112774.3|112749.3|112758.9|112733.9|112780.1|112755.1|112757.7|112732.7|28
1737643790000|2025-01-23 14:49:50|112759.3|112734.3|112757|112732|112761|112736|112753.2|112728.2|27
1737643800000|2025-01-23 14:50:00|112756.5|112731.5|112757.2|112732.2|112760|112735|112751.7|112726.7|29
1737643810000|2025-01-23 14:50:10|112757.9|112732.9|112758.4|112733.4|112759.9|112734.9|112756.9|112731.9|18
1737643820000|2025-01-23 14:50:20|112758.5|112733.5|112747.5|112722.5|112762.6|112737.6|112742.7|112717.7|32
1737643830000|2025-01-23 14:50:30|112746.4|112721.4|112737.4|112712.4|112756.7|112731.7|112737|112712|55
1737643840000|2025-01-23 14:50:40|112741.6|112716.6|112743.1|112718.1|112751.3|112726.3|112737.2|112712.2|46
1737643850000|2025-01-23 14:50:50|112742.2|112717.2|112741.5|112716.5|112744.3|112719.3|112738.8|112713.8|26
1737643860000|2025-01-23 14:51:00|112740.8|112715.8|112701.7|112676.7|112741.4|112716.4|112701.7|112676.7|53
1737643870000|2025-01-23 14:51:10|112702|112677|112702.9|112677.9|112702.9|112677.9|112691.3|112666.3|36
1737643880000|2025-01-23 14:51:20|112702.5|112677.5|112701.9|112676.9|112706|112681|112699.6|112674.6|23
1737643890000|2025-01-23 14:51:30|112701.5|112676.5|112713.8|112688.8|112713.8|112688.8|112701.1|112676.1|27
1737643900000|2025-01-23 14:51:40|112714.8|112689.8|112715.9|112690.9|112715.9|112690.9|112707.5|112682.5|24
1737643910000|2025-01-23 14:51:50|112716.7|112691.7|112740.6|112715.6|112740.6|112715.6|112716.7|112691.7|33
1737643920000|2025-01-23 14:52:00|112739.5|112714.5|112745.5|112720.5|112750.7|112725.7|112739.5|112714.5|42
1737643930000|2025-01-23 14:52:10|112748.1|112723.1|112747.2|112722.2|112750.5|112725.5|112743.7|112718.7|17
1737643940000|2025-01-23 14:52:20|112748.1|112723.1|112744.7|112719.7|112750.7|112725.7|112740.3|112715.3|43
1737643950000|2025-01-23 14:52:30|112744.4|112719.4|112756.6|112731.6|112756.6|112731.6|112743.9|112718.9|28
1737643960000|2025-01-23 14:52:40|112754.1|112729.1|112761.5|112736.5|112771.9|112746.9|112749.2|112724.2|31
1737643970000|2025-01-23 14:52:50|112761.9|112736.9|112769.6|112744.6|112780.5|112755.5|112759.1|112734.1|31
1737643980000|2025-01-23 14:53:00|112766.3|112741.3|112779.4|112754.4|112780|112755|112764.2|112739.2|39
1737643990000|2025-01-23 14:53:10|112780.2|112755.2|112780.8|112755.8|112782.3|112757.3|112779.4|112754.4|33
1737644000000|2025-01-23 14:53:20|112779.9|112754.9|112782.3|112757.3|112782.4|112757.4|112777.7|112752.7|28
1737644010000|2025-01-23 14:53:30|112779.7|112754.7|112785.5|112760.5|112789.9|112764.9|112778.7|112753.7|26
1737644020000|2025-01-23 14:53:40|112785.2|112760.2|112781.5|112756.5|112797.1|112772.1|112781.5|112756.5|36
1737644030000|2025-01-23 14:53:50|112781.1|112756.1|112786.3|112761.3|112786.3|112761.3|112780.9|112755.9|45
1737644040000|2025-01-23 14:54:00|112786|112761|112791.9|112766.9|112792.5|112767.5|112784|112759|38
1737644050000|2025-01-23 14:54:10|112792.7|112767.7|112798.2|112773.2|112800.2|112775.2|112790.8|112765.8|37
1737644060000|2025-01-23 14:54:20|112796.5|112771.5|112793.3|112768.3|112800.5|112775.5|112791.9|112766.9|34
1737644070000|2025-01-23 14:54:30|112792|112767|112787.6|112762.6|112796.3|112771.3|112781.7|112756.7|37
1737644080000|2025-01-23 14:54:40|112788.3|112763.3|112791.8|112766.8|112794.5|112769.5|112787.9|112762.9|29
1737644090000|2025-01-23 14:54:50|112792.6|112767.6|112785.8|112760.8|112792.6|112767.6|112782.1|112757.1|39
1737644100000|2025-01-23 14:55:00|112781.2|112756.2|112767.9|112742.9|112781.2|112756.2|112766.8|112741.8|48
1737644110000|2025-01-23 14:55:10|112767.5|112742.5|112774|112749|112774|112749|112763.9|112738.9|20
1737644120000|2025-01-23 14:55:20|112768.4|112743.4|112760.2|112735.2|112768.4|112743.4|112758.8|112733.8|26
1737644130000|2025-01-23 14:55:30|112759.7|112734.7|112762.1|112737.1|112762.8|112737.8|112759.7|112734.7|17
1737644140000|2025-01-23 14:55:40|112761.3|112736.3|112766.5|112741.5|112769.6|112744.6|112760.9|112735.9|22
1737644150000|2025-01-23 14:55:50|112766.3|112741.3|112766.3|112741.3|112775.7|112750.7|112764.1|112739.1|35
1737644160000|2025-01-23 14:56:00|112767.5|112742.5|112761.6|112736.6|112770.5|112745.5|112758.2|112733.2|26
1737644170000|2025-01-23 14:56:10|112762.4|112737.4|112740.2|112715.2|112762.9|112737.9|112739.9|112714.9|34
1737644180000|2025-01-23 14:56:20|112742.7|112717.7|112733|112708|112742.7|112717.7|112728|112703|45
1737644190000|2025-01-23 14:56:30|112734.1|112709.1|112721.3|112696.3|112739|112714|112721.3|112696.3|55
1737644200000|2025-01-23 14:56:40|112724.4|112699.4|112714.3|112689.3|112724.4|112699.4|112714.3|112689.3|23
1737644210000|2025-01-23 14:56:50|112714.4|112689.4|112723.7|112698.7|112723.7|112698.7|112713|112688|24
1737644220000|2025-01-23 14:57:00|112724.4|112699.4|112731.9|112706.9|112732.1|112707.1|112724.4|112699.4|15
1737644230000|2025-01-23 14:57:10|112731.5|112706.5|112723.4|112698.4|112731.5|112706.5|112721.6|112696.6|27
1737644240000|2025-01-23 14:57:20|112723.5|112698.5|112710.9|112685.9|112723.6|112698.6|112710.9|112685.9|30
1737644250000|2025-01-23 14:57:30|112711.8|112686.8|112709.4|112684.4|112715.6|112690.6|112708.6|112683.6|34
1737644260000|2025-01-23 14:57:40|112710.9|112685.9|112709|112684|112713|112688|112702.8|112677.8|42
1737644270000|2025-01-23 14:57:50|112709.7|112684.7|112723.8|112698.8|112723.8|112698.8|112707|112682|34
1737644280000|2025-01-23 14:58:00|112724|112699|112725|112700|112727.9|112702.9|112718.9|112693.9|44
1737644290000|2025-01-23 14:58:10|112724.9|112699.9|112727.4|112702.4|112734.5|112709.5|112724.7|112699.7|24
1737644300000|2025-01-23 14:58:20|112727.7|112702.7|112743|112718|112743.6|112718.6|112723.7|112698.7|48
1737644310000|2025-01-23 14:58:30|112744.1|112719.1|112755.7|112730.7|112758|112733|112740.3|112715.3|39
1737644320000|2025-01-23 14:58:40|112755.8|112730.8|112756.6|112731.6|112756.6|112731.6|112755.1|112730.1|9
1737644330000|2025-01-23 14:58:50|112756.7|112731.7|112763|112738|112764.1|112739.1|112756.7|112731.7|21
1737644340000|2025-01-23 14:59:00|112763.7|112738.7|112764.1|112739.1|112765.5|112740.5|112762.5|112737.5|35
1737644350000|2025-01-23 14:59:10|112765.1|112740.1|112769.8|112744.8|112769.8|112744.8|112764.6|112739.6|34
1737644360000|2025-01-23 14:59:20|112769.3|112744.3|112774.4|112749.4|112774.9|112749.9|112769.1|112744.1|30
1737644370000|2025-01-23 14:59:30|112775|112750|112783.1|112758.1|112785.7|112760.7|112774.4|112749.4|21
1737644380000|2025-01-23 14:59:40|112785.8|112760.8|112782.4|112757.4|112785.8|112760.8|112782.4|112757.4|12
1737644390000|2025-01-23 14:59:50|112782.7|112757.7|112774.8|112749.8|112783.1|112758.1|112774.4|112749.4|17
1737644400000|2025-01-23 15:00:00|112770.4|112745.4|112774.7|112749.7|112775.4|112750.4|112768|112743|23
1737644410000|2025-01-23 15:00:10|112774.2|112749.2|112777|112752|112777.4|112752.4|112772.7|112747.7|13
1737644420000|2025-01-23 15:00:20|112777.8|112752.8|112764.6|112739.6|112777.8|112752.8|112753.2|112728.2|41
1737644430000|2025-01-23 15:00:30|112762.5|112737.5|112755.5|112730.5|112762.5|112737.5|112745.2|112720.2|54
1737644440000|2025-01-23 15:00:40|112750.8|112725.8|112755.9|112730.9|112758.2|112733.2|112750.4|112725.4|50
1737644450000|2025-01-23 15:00:50|112753.8|112728.8|112759.5|112734.5|112759.5|112734.5|112749.3|112724.3|62
1737644460000|2025-01-23 15:01:00|112757.7|112732.7|112757.1|112732.1|112759.5|112734.5|112752.8|112727.8|22
1737644470000|2025-01-23 15:01:10|112756.9|112731.9|112757.3|112732.3|112760.9|112735.9|112754.1|112729.1|20
1737644480000|2025-01-23 15:01:20|112755.6|112730.6|112756.2|112731.2|112762.5|112737.5|112754.2|112729.2|16
1737644490000|2025-01-23 15:01:30|112756.4|112731.4|112761.9|112736.9|112767.7|112742.7|112756.3|112731.3|24
1737644500000|2025-01-23 15:01:40|112764.8|112739.8|112767.4|112742.4|112767.7|112742.7|112761.9|112736.9|15
1737644510000|2025-01-23 15:01:50|112769.4|112744.4|112766.5|112741.5|112770.5|112745.5|112758.7|112733.7|25
1737644520000|2025-01-23 15:02:00|112765.2|112740.2|112764.9|112739.9|112766.2|112741.2|112754.9|112729.9|44
1737644530000|2025-01-23 15:02:10|112764.2|112739.2|112767.7|112742.7|112767.9|112742.9|112756.9|112731.9|30
1737644540000|2025-01-23 15:02:20|112766.1|112741.1|112758.8|112733.8|112770.3|112745.3|112758.8|112733.8|29
1737644550000|2025-01-23 15:02:30|112760|112735|112741.5|112716.5|112761.1|112736.1|112738.8|112713.8|42
1737644560000|2025-01-23 15:02:40|112740.4|112715.4|112750.2|112725.2|112759.6|112734.6|112739.7|112714.7|34
1737644570000|2025-01-23 15:02:50|112748.4|112723.4|112743.1|112718.1|112755.3|112730.3|112741.3|112716.3|34
1737644580000|2025-01-23 15:03:00|112744.3|112719.3|112755|112730|112769.5|112744.5|112744.3|112719.3|47
1737644590000|2025-01-23 15:03:10|112752.4|112727.4|112761|112736|112765.9|112740.9|112752.4|112727.4|46
1737644600000|2025-01-23 15:03:20|112760|112735|112780.3|112755.3|112788|112763|112760|112735|45
1737644610000|2025-01-23 15:03:30|112779|112754|112817.9|112792.9|112820.3|112795.3|112775.8|112750.8|51
1737644620000|2025-01-23 15:03:40|112816.5|112791.5|112825.9|112800.9|112838.1|112813.1|112811.3|112786.3|52
1737644630000|2025-01-23 15:03:50|112827|112802|112823.6|112798.6|112830.6|112805.6|112820|112795|40
1737644640000|2025-01-23 15:04:00|112822.7|112797.7|112825.2|112800.2|112830.4|112805.4|112822.7|112797.7|34
1737644650000|2025-01-23 15:04:10|112825.6|112800.6|112832.2|112807.2|112832.2|112807.2|112817.8|112792.8|33
1737644660000|2025-01-23 15:04:20|112831.9|112806.9|112827.8|112802.8|112837.4|112812.4|112819.6|112794.6|40
1737644670000|2025-01-23 15:04:30|112828.7|112803.7|112816.6|112791.6|112831|112806|112807.1|112782.1|41
1737644680000|2025-01-23 15:04:40|112818|112793|112821.9|112796.9|112822.7|112797.7|112806.6|112781.6|50
1737644690000|2025-01-23 15:04:50|112817.2|112792.2|112822.7|112797.7|112826.1|112801.1|112807.4|112782.4|43
1737644700000|2025-01-23 15:05:00|112823.2|112798.2|112823.2|112798.2|112835.4|112810.4|112817.7|112792.7|46
1737644710000|2025-01-23 15:05:10|112824.9|112799.9|112827.2|112802.2|112828.7|112803.7|112813.7|112788.7|37
1737644720000|2025-01-23 15:05:20|112823.1|112798.1|112835.3|112810.3|112841.3|112816.3|112816.8|112791.8|43
1737644730000|2025-01-23 15:05:30|112836.4|112811.4|112844.1|112819.1|112853.4|112828.4|112836.4|112811.4|47
1737644740000|2025-01-23 15:05:40|112845.4|112820.4|112843.8|112818.8|112856.4|112831.4|112839|112814|47
1737644750000|2025-01-23 15:05:50|112842.6|112817.6|112849.9|112824.9|112853.9|112828.9|112840.5|112815.5|37
1737644760000|2025-01-23 15:06:00|112846.2|112821.2|112829.9|112804.9|112847.5|112822.5|112827.9|112802.9|47
1737644770000|2025-01-23 15:06:10|112830.2|112805.2|112837|112812|112842.3|112817.3|112829.1|112804.1|40
1737644780000|2025-01-23 15:06:20|112833.5|112808.5|112836.6|112811.6|112836.7|112811.7|112832.8|112807.8|14
1737644790000|2025-01-23 15:06:30|112833.2|112808.2|112837.8|112812.8|112843|112818|112833.2|112808.2|29
1737644800000|2025-01-23 15:06:40|112838.4|112813.4|112797.5|112772.5|112838.4|112813.4|112793|112768|58
1737644810000|2025-01-23 15:06:50|112797.8|112772.8|112787.5|112762.5|112798|112773|112780.4|112755.4|62
1737644820000|2025-01-23 15:07:00|112786.5|112761.5|112786.5|112761.5|112790.7|112765.7|112784.4|112759.4|30
1737644830000|2025-01-23 15:07:10|112786.4|112761.4|112778.4|112753.4|112786.4|112761.4|112773.5|112748.5|24
1737644840000|2025-01-23 15:07:20|112778|112753|112778.9|112753.9|112782.7|112757.7|112776.7|112751.7|19
1737644850000|2025-01-23 15:07:30|112778.2|112753.2|112758|112733|112779.2|112754.2|112754.9|112729.9|43
1737644860000|2025-01-23 15:07:40|112757.7|112732.7|112770.7|112745.7|112772.1|112747.1|112753.6|112728.6|51
1737644870000|2025-01-23 15:07:50|112770.6|112745.6|112777.5|112752.5|112777.8|112752.8|112763.8|112738.8|28
1737644880000|2025-01-23 15:08:00|112775.6|112750.6|112764.4|112739.4|112776.3|112751.3|112764.4|112739.4|20
1737644890000|2025-01-23 15:08:10|112763.8|112738.8|112766.1|112741.1|112774.8|112749.8|112762.6|112737.6|42
1737644900000|2025-01-23 15:08:20|112767.9|112742.9|112763.3|112738.3|112769.2|112744.2|112760.3|112735.3|33
1737644910000|2025-01-23 15:08:30|112763.2|112738.2|112769.7|112744.7|112773.8|112748.8|112763.1|112738.1|24
1737644920000|2025-01-23 15:08:40|112770.2|112745.2|112782.1|112757.1|112785.9|112760.9|112766.1|112741.1|29
1737644930000|2025-01-23 15:08:50|112781.6|112756.6|112763.4|112738.4|112783.6|112758.6|112761.7|112736.7|46
1737644940000|2025-01-23 15:09:00|112764.4|112739.4|112771.5|112746.5|112778.1|112753.1|112761.5|112736.5|40
1737644950000|2025-01-23 15:09:10|112769.1|112744.1|112771|112746|112777.7|112752.7|112759.8|112734.8|35
1737644960000|2025-01-23 15:09:20|112773.4|112748.4|112761.7|112736.7|112773.4|112748.4|112761.7|112736.7|28
1737644970000|2025-01-23 15:09:30|112763.4|112738.4|112772.8|112747.8|112778.6|112753.6|112761.7|112736.7|43
1737644980000|2025-01-23 15:09:40|112774.8|112749.8|112773.2|112748.2|112785.4|112760.4|112768.9|112743.9|40
1737644990000|2025-01-23 15:09:50|112773.1|112748.1|112774|112749|112776.3|112751.3|112769.4|112744.4|35
1737645000000|2025-01-23 15:10:00|112774.7|112749.7|112772.8|112747.8|112776.3|112751.3|112772.8|112747.8|22
1737645010000|2025-01-23 15:10:10|112772|112747|112766.8|112741.8|112773.3|112748.3|112766.6|112741.6|41
1737645020000|2025-01-23 15:10:20|112765.4|112740.4|112755.8|112730.8|112766.3|112741.3|112755.7|112730.7|30
1737645030000|2025-01-23 15:10:30|112757.6|112732.6|112769.8|112744.8|112769.8|112744.8|112756.1|112731.1|33
1737645040000|2025-01-23 15:10:40|112770.7|112745.7|112772.7|112747.7|112774.1|112749.1|112767.3|112742.3|34
1737645050000|2025-01-23 15:10:50|112772.8|112747.8|112772.7|112747.7|112779.2|112754.2|112769.7|112744.7|34
1737645060000|2025-01-23 15:11:00|112771.8|112746.8|112771.1|112746.1|112779.6|112754.6|112768|112743|42
1737645070000|2025-01-23 15:11:10|112771.4|112746.4|112781.6|112756.6|112781.6|112756.6|112770.6|112745.6|24
1737645080000|2025-01-23 15:11:20|112780.4|112755.4|112776.1|112751.1|112780.4|112755.4|112769.2|112744.2|30
1737645090000|2025-01-23 15:11:30|112775.7|112750.7|112770.7|112745.7|112775.9|112750.9|112769.9|112744.9|29
1737645100000|2025-01-23 15:11:40|112770|112745|112767.9|112742.9|112770.9|112745.9|112766.5|112741.5|30
1737645110000|2025-01-23 15:11:50|112768.2|112743.2|112767.6|112742.6|112769.5|112744.5|112766.2|112741.2|17
1737645120000|2025-01-23 15:12:00|112768.3|112743.3|112759.2|112734.2|112768.5|112743.5|112757.4|112732.4|27
1737645130000|2025-01-23 15:12:10|112758.3|112733.3|112740.5|112715.5|112761.5|112736.5|112738.7|112713.7|36
1737645140000|2025-01-23 15:12:20|112739.7|112714.7|112726.1|112701.1|112740|112715|112725.4|112700.4|33
1737645150000|2025-01-23 15:12:30|112725.5|112700.5|112721.7|112696.7|112727.3|112702.3|112710.3|112685.3|56
1737645160000|2025-01-23 15:12:40|112722.6|112697.6|112734.7|112709.7|112736.2|112711.2|112722.6|112697.6|27
1737645170000|2025-01-23 15:12:50|112735.7|112710.7|112732.5|112707.5|112736.7|112711.7|112727.7|112702.7|32
1737645180000|2025-01-23 15:13:00|112732|112707|112743.1|112718.1|112745.8|112720.8|112730.6|112705.6|40
1737645190000|2025-01-23 15:13:10|112742.9|112717.9|112736.5|112711.5|112743.8|112718.8|112736.5|112711.5|17
1737645200000|2025-01-23 15:13:20|112737.1|112712.1|112742.3|112717.3|112748.5|112723.5|112736.8|112711.8|32
1737645210000|2025-01-23 15:13:30|112743.1|112718.1|112747.5|112722.5|112749.1|112724.1|112724.1|112699.1|39
1737645220000|2025-01-23 15:13:40|112748|112723|112743.9|112718.9|112750|112725|112743.6|112718.6|24
1737645230000|2025-01-23 15:13:50|112744.1|112719.1|112766.4|112741.4|112778.6|112744.7|112743.4|112715.1|52
1737645240000|2025-01-23 15:14:00|112765.7|112740.7|112770.1|112745.1|112772.3|112747.3|112763.5|112738.5|26
1737645250000|2025-01-23 15:14:10|112770.7|112745.7|112770.9|112745.9|112772.4|112747.4|112767.7|112742.7|27
1737645260000|2025-01-23 15:14:20|112772.6|112747.6|112787.3|112762.3|112788.3|112763.3|112768.4|112743.4|42
1737645270000|2025-01-23 15:14:30|112785.6|112760.6|112789.4|112764.4|112791.4|112766.4|112785.6|112760.6|31
1737645280000|2025-01-23 15:14:40|112789.8|112764.8|112782.3|112757.3|112792.1|112767.1|112781.5|112756.5|25
1737645290000|2025-01-23 15:14:50|112781.6|112756.6|112781.1|112756.1|112786.8|112761.8|112778.5|112753.5|28
1737645300000|2025-01-23 15:15:00|112781.3|112756.3|112779.8|112754.8|112783|112758|112769.8|112744.8|32
1737645310000|2025-01-23 15:15:10|112781.4|112756.4|112777.6|112752.6|112783.8|112758.8|112777.6|112752.6|26
1737645320000|2025-01-23 15:15:20|112778.2|112753.2|112777.2|112752.2|112781.5|112756.5|112777.2|112752.2|20
1737645330000|2025-01-23 15:15:30|112778.1|112753.1|112797.7|112772.7|112798.8|112773.8|112778.1|112753.1|32
1737645340000|2025-01-23 15:15:40|112794.7|112769.7|112787.7|112762.7|112797.4|112772.4|112786.8|112761.8|32
1737645350000|2025-01-23 15:15:50|112787.4|112762.4|112787.3|112762.3|112789.3|112764.3|112785.9|112760.9|15
1737645360000|2025-01-23 15:16:00|112788.1|112763.1|112789.8|112764.8|112793.6|112768.6|112788.1|112763.1|25
1737645370000|2025-01-23 15:16:10|112787.7|112762.7|112780.9|112755.9|112793.8|112768.8|112780.2|112755.2|37
1737645380000|2025-01-23 15:16:20|112781.8|112756.8|112764.7|112739.7|112781.8|112756.8|112764|112739|36
1737645390000|2025-01-23 15:16:30|112765.2|112740.2|112772.8|112747.8|112772.8|112747.8|112758.7|112733.7|34
1737645400000|2025-01-23 15:16:40|112772.2|112747.2|112787|112762|112789|112764|112772.2|112747.2|26
1737645410000|2025-01-23 15:16:50|112787.1|112762.1|112790.2|112765.2|112792.8|112767.8|112785.9|112760.9|23
1737645420000|2025-01-23 15:17:00|112791|112766|112791.5|112766.5|112796|112771|112789.3|112764.3|23
1737645430000|2025-01-23 15:17:10|112790.2|112765.2|112796.7|112771.7|112796.7|112771.7|112787.6|112762.6|21
1737645440000|2025-01-23 15:17:20|112797.7|112772.7|112802.4|112777.4|112803|112778|112793.8|112768.8|28
1737645450000|2025-01-23 15:17:30|112801.9|112776.9|112799.6|112774.6|112801.9|112776.9|112797.1|112772.1|9
1737645460000|2025-01-23 15:17:40|112798.5|112773.5|112800.8|112775.8|112801.5|112776.5|112793|112768|26
1737645470000|2025-01-23 15:17:50|112801.6|112776.6|112827|112802|112829.7|112804.7|112801.6|112776.6|45
1737645480000|2025-01-23 15:18:00|112826.1|112801.1|112826|112801|112839|112814|112819.4|112794.4|47
1737645490000|2025-01-23 15:18:10|112826.9|112801.9|112827.6|112802.6|112832.3|112807.3|112812.4|112787.4|47
1737645500000|2025-01-23 15:18:20|112826.2|112801.2|112822.9|112797.9|112827.1|112802.1|112819.5|112794.5|39
1737645510000|2025-01-23 15:18:30|112822.8|112797.8|112814.4|112789.4|112823.2|112798.2|112811.1|112786.1|29
1737645520000|2025-01-23 15:18:40|112815.4|112790.4|112795.7|112770.7|112815.4|112790.4|112794.9|112769.9|36
1737645530000|2025-01-23 15:18:50|112797|112772|112801.6|112776.6|112813.5|112788.5|112797|112772|29
1737645540000|2025-01-23 15:19:00|112800.7|112775.7|112782.1|112757.1|112801.4|112776.4|112781.7|112756.7|37
1737645550000|2025-01-23 15:19:10|112782.7|112757.7|112785.8|112760.8|112786.6|112761.6|112782.7|112757.7|17
1737645560000|2025-01-23 15:19:20|112784.8|112759.8|112775.4|112750.4|112784.8|112759.8|112772.8|112747.8|40
1737645570000|2025-01-23 15:19:30|112775.8|112750.8|112780.3|112755.3|112783|112758|112774.8|112749.8|23
1737645580000|2025-01-23 15:19:40|112781.8|112756.8|112791.4|112766.4|112792.3|112767.3|112779|112754|42
1737645590000|2025-01-23 15:19:50|112791.6|112766.6|112789.5|112764.5|112792|112767|112785.7|112760.7|33
1737645600000|2025-01-23 15:20:00|112790.8|112765.8|112805.3|112780.3|112807.2|112782.2|112790.8|112765.8|35
1737645610000|2025-01-23 15:20:10|112807.1|112782.1|112804.1|112779.1|112808.3|112783.3|112803.5|112778.5|30
1737645620000|2025-01-23 15:20:20|112801.2|112776.2|112804.3|112779.3|112807.9|112782.9|112801.2|112776.2|28
1737645630000|2025-01-23 15:20:30|112804.5|112779.5|112803.6|112778.6|112808.2|112783.2|112797|112772|41
1737645640000|2025-01-23 15:20:40|112805.4|112780.4|112806.5|112781.5|112810.4|112785.4|112803.8|112778.8|26
1737645650000|2025-01-23 15:20:50|112804.6|112779.6|112810.4|112785.4|112810.4|112785.4|112803.2|112778.2|25
1737645660000|2025-01-23 15:21:00|112811.3|112786.3|112807|112782|112813.9|112788.9|112805.3|112780.3|29
1737645670000|2025-01-23 15:21:10|112806.9|112781.9|112807.3|112782.3|112824.8|112799.8|112806.9|112781.9|52
1737645680000|2025-01-23 15:21:20|112808|112783|112809.7|112784.7|112813.4|112788.4|112804.5|112779.5|42
1737645690000|2025-01-23 15:21:30|112808.6|112783.6|112808.8|112783.8|112813.5|112788.5|112807.5|112782.5|27
1737645700000|2025-01-23 15:21:40|112808|112783|112815.2|112790.2|112815.6|112790.6|112806.9|112781.9|30
1737645710000|2025-01-23 15:21:50|112817|112792|112812.3|112787.3|112818|112793|112806.5|112781.5|31
1737645720000|2025-01-23 15:22:00|112812.1|112787.1|112808.5|112783.5|112814.1|112789.1|112805|112780|27
1737645730000|2025-01-23 15:22:10|112808.7|112783.7|112825.6|112800.6|112825.6|112800.6|112807.9|112782.9|25
1737645740000|2025-01-23 15:22:20|112825.3|112800.3|112848.7|112823.7|112848.7|112823.7|112822.4|112797.4|50
1737645750000|2025-01-23 15:22:30|112849.8|112824.8|112849.4|112824.4|112858|112833|112845|112820|56
1737645760000|2025-01-23 15:22:40|112849.2|112824.2|112853.4|112828.4|112859.8|112834.8|112849.2|112824.2|34
1737645770000|2025-01-23 15:22:50|112854.8|112829.8|112860.5|112835.5|112860.5|112835.5|112849.4|112824.4|44
1737645780000|2025-01-23 15:23:00|112860.9|112835.9|112871.5|112846.5|112872.7|112847.7|112860.9|112835.9|36
1737645790000|2025-01-23 15:23:10|112871.4|112846.4|112893.9|112868.9|112900.5|112875.5|112871.4|112846.4|54
1737645800000|2025-01-23 15:23:20|112894|112869|112904.3|112879.3|112906.7|112881.7|112894|112869|37
1737645810000|2025-01-23 15:23:30|112904.2|112879.2|112864.4|112839.4|112904.2|112879.2|112863.7|112838.7|43
1737645820000|2025-01-23 15:23:40|112862.8|112837.8|112859.5|112834.5|112862.9|112837.9|112857.2|112832.2|28
1737645830000|2025-01-23 15:23:50|112860.3|112835.3|112854.9|112829.9|112861.7|112836.7|112854.3|112829.3|34
1737645840000|2025-01-23 15:24:00|112853.6|112828.6|112833.6|112808.6|112855.4|112830.4|112833.6|112808.6|31
1737645850000|2025-01-23 15:24:10|112832.6|112807.6|112863.9|112838.9|112866.2|112841.2|112832.3|112807.3|42
1737645860000|2025-01-23 15:24:20|112865|112840|112856.1|112831.1|112865.5|112840.5|112853|112828|40
1737645870000|2025-01-23 15:24:30|112856.2|112831.2|112854.3|112829.3|112856.9|112831.9|112853.4|112828.4|34
1737645880000|2025-01-23 15:24:40|112852.6|112827.6|112846.3|112821.3|112855.6|112830.6|112832.1|112807.1|39
1737645890000|2025-01-23 15:24:50|112850.2|112825.2|112839.1|112814.1|112850.2|112825.2|112832.3|112807.3|39
1737645900000|2025-01-23 15:25:00|112846.3|112821.3|112837.2|112812.2|112855.2|112830.2|112833|112808|44
1737645910000|2025-01-23 15:25:10|112837.5|112812.5|112860.1|112835.1|112865.6|112840.6|112837.5|112812.5|46
1737645920000|2025-01-23 15:25:20|112857.9|112832.9|112856.2|112831.2|112860|112835|112852.2|112827.2|28
1737645930000|2025-01-23 15:25:30|112853.5|112828.5|112857.6|112832.6|112860.7|112835.7|112843.3|112818.3|54
1737645940000|2025-01-23 15:25:40|112856.9|112831.9|112845.4|112820.4|112857.2|112832.2|112843.1|112818.1|42
1737645950000|2025-01-23 15:25:50|112844.9|112819.9|112845.4|112820.4|112851.8|112826.8|112841.7|112816.7|32
1737645960000|2025-01-23 15:26:00|112846|112821|112846.6|112821.6|112846.9|112821.9|112836.1|112811.1|43
1737645970000|2025-01-23 15:26:10|112846.1|112821.1|112838.1|112813.1|112846.1|112821.1|112837.1|112812.1|35
1737645980000|2025-01-23 15:26:20|112842|112817|112830.3|112805.3|112847.8|112822.8|112826.9|112801.9|36
1737645990000|2025-01-23 15:26:30|112828.2|112803.2|112823.8|112798.8|112828.8|112803.8|112823.1|112798.1|38
1737646000000|2025-01-23 15:26:40|112824.3|112799.3|112829|112804|112832.5|112807.5|112814.4|112789.4|34
1737646010000|2025-01-23 15:26:50|112829.7|112804.7|112834.9|112809.9|112837|112812|112826.9|112801.9|42
1737646020000|2025-01-23 15:27:00|112835.6|112810.6|112828.3|112803.3|112836|112811|112826.2|112801.2|30
1737646030000|2025-01-23 15:27:10|112828.8|112803.8|112807.7|112782.7|112834.5|112809.5|112807.7|112782.7|47
1737646040000|2025-01-23 15:27:20|112808.6|112783.6|112814.7|112789.7|112820|112795|112802.8|112777.8|44
1737646050000|2025-01-23 15:27:30|112814.2|112789.2|112810.6|112785.6|112818.1|112793.1|112810.6|112785.6|19
1737646060000|2025-01-23 15:27:40|112811.4|112786.4|112812.3|112787.3|112813.3|112788.3|112808.6|112783.6|37
1737646070000|2025-01-23 15:27:50|112810.6|112785.6|112818.7|112793.7|112823.8|112798.8|112810.3|112785.3|43
1737646080000|2025-01-23 15:28:00|112817.7|112792.7|112813|112788|112824.4|112799.4|112811|112786|43
1737646090000|2025-01-23 15:28:10|112818.8|112793.8|112810.5|112785.5|112821.6|112796.6|112810.3|112785.3|36
1737646100000|2025-01-23 15:28:20|112810.2|112785.2|112812.5|112787.5|112817.2|112792.2|112806.4|112781.4|34
1737646110000|2025-01-23 15:28:30|112813.3|112788.3|112809.5|112784.5|112818.8|112793.8|112804.8|112779.8|37
1737646120000|2025-01-23 15:28:40|112810.6|112785.6|112818.1|112793.1|112818.3|112793.3|112808|112783|41
1737646130000|2025-01-23 15:28:50|112817|112792|112814.3|112789.3|112819.1|112794.1|112814.3|112789.3|26
1737646140000|2025-01-23 15:29:00|112815.2|112790.2|112826.6|112801.6|112829.5|112804.5|112814.2|112789.2|39
1737646150000|2025-01-23 15:29:10|112825.3|112800.3|112836.8|112811.8|112836.8|112811.8|112825.3|112800.3|26
1737646160000|2025-01-23 15:29:20|112838.9|112813.9|112843.2|112818.2|112843.2|112818.2|112830|112805|56
1737646170000|2025-01-23 15:29:30|112843.8|112818.8|112845.4|112820.4|112846.3|112821.3|112839.4|112814.4|50
1737646180000|2025-01-23 15:29:40|112847.1|112822.1|112849.3|112824.3|112854.3|112829.3|112846.8|112821.8|32
1737646190000|2025-01-23 15:29:50|112848.9|112823.9|112847|112822|112853.1|112828.1|112845.1|112820.1|32
1737646200000|2025-01-23 15:30:00|112844.4|112819.4|112843.2|112818.2|112850.7|112825.7|112839.8|112814.8|38
1737646210000|2025-01-23 15:30:10|112843.1|112818.1|112840.5|112815.5|112843.9|112818.9|112839.2|112814.2|25
1737646220000|2025-01-23 15:30:20|112841.8|112816.8|112832.3|112807.3|112845.1|112820.1|112831.2|112806.2|38
1737646230000|2025-01-23 15:30:30|112832.1|112807.1|112826.3|112801.3|112836.4|112811.4|112814.5|112789.5|49
1737646240000|2025-01-23 15:30:40|112823.7|112798.7|112826.4|112801.4|112830.9|112805.9|112816.4|112791.4|50
1737646250000|2025-01-23 15:30:50|112826.5|112801.5|112837.1|112812.1|112840.1|112815.1|112826.5|112801.5|39
1737646260000|2025-01-23 15:31:00|112837.3|112812.3|112887.1|112862.1|112888.4|112863.4|112835.3|112810.3|44
1737646270000|2025-01-23 15:31:10|112885.9|112860.9|112883.9|112858.9|112890.4|112865.4|112881.6|112856.6|44
1737646280000|2025-01-23 15:31:20|112882.1|112857.1|112878.2|112853.2|112884.7|112859.7|112872.1|112847.1|45
1737646290000|2025-01-23 15:31:30|112878.1|112853.1|112880.6|112855.6|112892.7|112867.7|112859.9|112834.9|47
1737646300000|2025-01-23 15:31:40|112881.4|112856.4|112892|112867|112892|112867|112881.4|112856.4|14
1737646310000|2025-01-23 15:31:50|112893.8|112868.8|112883.9|112858.9|112895.5|112870.5|112883.9|112858.9|33
1737646320000|2025-01-23 15:32:00|112883.7|112858.7|112886|112861|112886|112861|112881|112856|27
1737646330000|2025-01-23 15:32:10|112886.8|112861.8|112891.1|112866.1|112895.9|112870.9|112886.8|112861.8|30
1737646340000|2025-01-23 15:32:20|112892|112867|112892.8|112867.8|112894.8|112869.8|112891.2|112866.2|17
1737646350000|2025-01-23 15:32:30|112890.1|112865.1|112873|112848|112891.2|112866.2|112871.6|112846.6|36
1737646360000|2025-01-23 15:32:40|112874|112849|112873.2|112848.2|112877.8|112852.8|112872.2|112847.2|23
1737646370000|2025-01-23 15:32:50|112873.5|112848.5|112867.3|112842.3|112875.4|112850.4|112867.2|112842.2|33
1737646380000|2025-01-23 15:33:00|112866.1|112841.1|112861.2|112836.2|112872.3|112847.3|112859|112834|49
1737646390000|2025-01-23 15:33:10|112860.2|112835.2|112858|112833|112863.1|112838.1|112857.2|112832.2|45
1737646400000|2025-01-23 15:33:20|112859.1|112834.1|112860|112835|112860|112835|112854.5|112829.5|37
1737646410000|2025-01-23 15:33:30|112858.4|112833.4|112859.7|112834.7|112863.7|112838.7|112855.3|112830.3|40
1737646420000|2025-01-23 15:33:40|112859|112834|112860.6|112835.6|112864.8|112839.8|112859|112834|32
1737646430000|2025-01-23 15:33:50|112859.7|112834.7|112857.6|112832.6|112860.6|112835.6|112855.3|112830.3|30
1737646440000|2025-01-23 15:34:00|112860.3|112835.3|112867.2|112842.2|112871|112846|112859.2|112834.2|31
1737646450000|2025-01-23 15:34:10|112865|112840|112863.8|112838.8|112874.7|112849.7|112860.7|112835.7|29
1737646460000|2025-01-23 15:34:20|112860.8|112835.8|112860.3|112835.3|112863.7|112838.7|112858.5|112833.5|36
1737646470000|2025-01-23 15:34:30|112860.1|112835.1|112855.5|112830.5|112860.1|112835.1|112852.8|112827.8|33
1737646480000|2025-01-23 15:34:40|112854.3|112829.3|112855.6|112830.6|112864.1|112839.1|112851.1|112826.1|33
1737646490000|2025-01-23 15:34:50|112856.5|112831.5|112856.3|112831.3|112858.2|112833.2|112852.6|112827.6|36
1737646500000|2025-01-23 15:35:00|112857.3|112832.3|112846.2|112821.2|112857.4|112832.4|112845.9|112820.9|25
1737646510000|2025-01-23 15:35:10|112847.4|112822.4|112844.8|112819.8|112851.5|112826.5|112842.8|112817.8|34
1737646520000|2025-01-23 15:35:20|112839.5|112814.5|112840.4|112815.4|112842.3|112817.3|112837.3|112812.3|30
1737646530000|2025-01-23 15:35:30|112840.2|112815.2|112832.8|112807.8|112842.7|112817.7|112828.1|112803.1|31
1737646540000|2025-01-23 15:35:40|112831.6|112806.6|112829.7|112804.7|112832.9|112807.9|112821.1|112796.1|35
1737646550000|2025-01-23 15:35:50|112827.7|112802.7|112838.8|112813.8|112843.2|112818.2|112827.7|112802.7|42
1737646560000|2025-01-23 15:36:00|112837.5|112812.5|112836.5|112811.5|112845.7|112820.7|112836.5|112811.5|28
1737646570000|2025-01-23 15:36:10|112837.6|112812.6|112840.1|112815.1|112841.3|112816.3|112827.3|112802.3|40
1737646580000|2025-01-23 15:36:20|112843.8|112818.8|112826.1|112801.1|112844.5|112819.5|112821.1|112796.1|42
1737646590000|2025-01-23 15:36:30|112826|112801|112824.4|112799.4|112827.8|112802.8|112822|112797|24
1737646600000|2025-01-23 15:36:40|112825.3|112800.3|112815.6|112790.6|112825.3|112800.3|112813.5|112788.5|38
1737646610000|2025-01-23 15:36:50|112814.8|112789.8|112807.9|112782.9|112820.9|112795.9|112804|112779|36
1737646620000|2025-01-23 15:37:00|112804|112779|112800.3|112775.3|112804|112779|112798|112773|23
1737646630000|2025-01-23 15:37:10|112799.7|112774.7|112805.6|112780.6|112807.3|112782.3|112799.6|112774.6|31
1737646640000|2025-01-23 15:37:20|112806.2|112781.2|112807.8|112782.8|112807.8|112782.8|112800.5|112775.5|28
1737646650000|2025-01-23 15:37:30|112806.7|112781.7|112806.4|112781.4|112809.5|112784.5|112802.2|112777.2|27
1737646660000|2025-01-23 15:37:40|112807.1|112782.1|112800.9|112775.9|112808|112783|112798.8|112773.8|40
1737646670000|2025-01-23 15:37:50|112798.4|112773.4|112794.3|112769.3|112800.2|112775.2|112793.3|112768.3|28
1737646680000|2025-01-23 15:38:00|112793.8|112768.8|112781.1|112756.1|112796.7|112771.7|112776|112751|39
1737646690000|2025-01-23 15:38:10|112782.9|112757.9|112777.7|112752.7|112784.6|112759.6|112777.7|112752.7|27
1737646700000|2025-01-23 15:38:20|112777.1|112752.1|112782.4|112757.4|112783.1|112758.1|112775.5|112750.5|34
1737646710000|2025-01-23 15:38:30|112781.7|112756.7|112783.4|112758.4|112787.6|112762.6|112775.9|112750.9|49
1737646720000|2025-01-23 15:38:40|112782.8|112757.8|112786.3|112761.3|112790.2|112765.2|112780.1|112755.1|36
1737646730000|2025-01-23 15:38:50|112787.1|112762.1|112778.5|112753.5|112787.1|112762.1|112778|112753|25
1737646740000|2025-01-23 15:39:00|112777.4|112752.4|112769.1|112744.1|112779.1|112754.1|112765.3|112740.3|31
1737646750000|2025-01-23 15:39:10|112769.2|112744.2|112766.5|112741.5|112770.9|112745.9|112765.1|112740.1|34
1737646760000|2025-01-23 15:39:20|112767.4|112742.4|112766.4|112741.4|112775.8|112750.8|112764.2|112739.2|40
1737646770000|2025-01-23 15:39:30|112765.8|112740.8|112767.2|112742.2|112768.7|112743.7|112763.2|112738.2|22
1737646780000|2025-01-23 15:39:40|112764.6|112739.6|112766.9|112741.9|112768.8|112743.8|112762.6|112737.6|23
1737646790000|2025-01-23 15:39:50|112767.5|112742.5|112761|112736|112767.9|112742.9|112761|112736|19
1737646800000|2025-01-23 15:40:00|112759.5|112734.5|112755.6|112730.6|112759.5|112734.5|112753.2|112728.2|37
1737646810000|2025-01-23 15:40:10|112754.8|112729.8|112758.5|112733.5|112758.5|112733.5|112752.3|112727.3|14
1737646820000|2025-01-23 15:40:20|112757.7|112732.7|112762.3|112737.3|112764.9|112739.9|112753|112728|34
1737646830000|2025-01-23 15:40:30|112761.4|112736.4|112768.5|112743.5|112769.3|112744.3|112759|112734|46
1737646840000|2025-01-23 15:40:40|112766.3|112741.3|112761.9|112736.9|112768.2|112743.2|112761.4|112736.4|28
1737646850000|2025-01-23 15:40:50|112760.5|112735.5|112760.3|112735.3|112762.5|112737.5|112760.3|112735.3|17
1737646860000|2025-01-23 15:41:00|112760.7|112735.7|112763.7|112738.7|112770.2|112745.2|112760.4|112735.4|45
1737646870000|2025-01-23 15:41:10|112764.1|112739.1|112762.9|112737.9|112765.9|112740.9|112761.3|112736.3|31
1737646880000|2025-01-23 15:41:20|112762.5|112737.5|112757.9|112732.9|112763.4|112738.4|112756.9|112731.9|19
1737646890000|2025-01-23 15:41:30|112758|112733|112760|112735|112762.1|112737.1|112757.3|112732.3|22
1737646900000|2025-01-23 15:41:40|112760.1|112735.1|112763.6|112738.6|112765.6|112740.6|112760.1|112735.1|11
1737646910000|2025-01-23 15:41:50|112764.3|112739.3|112767|112742|112767.2|112742.2|112763.3|112738.3|16
1737646920000|2025-01-23 15:42:00|112768.2|112743.2|112770.5|112745.5|112782.3|112757.3|112767.4|112742.4|29
1737646930000|2025-01-23 15:42:10|112769.7|112744.7|112756|112731|112769.7|112744.7|112753.8|112728.8|26
1737646940000|2025-01-23 15:42:20|112757|112732|112756.4|112731.4|112759.3|112734.3|112755.5|112730.5|12
1737646950000|2025-01-23 15:42:30|112755.3|112730.3|112761.1|112736.1|112762.2|112737.2|112755.3|112730.3|20
1737646960000|2025-01-23 15:42:40|112762.7|112737.7|112765.3|112740.3|112773|112748|112761.2|112736.2|32
1737646970000|2025-01-23 15:42:50|112765.2|112740.2|112763.8|112738.8|112766.1|112741.1|112759.6|112734.6|27
1737646980000|2025-01-23 15:43:00|112764.6|112739.6|112766.1|112741.1|112769.2|112744.2|112764.6|112739.6|27
1737646990000|2025-01-23 15:43:10|112767.1|112742.1|112769.1|112744.1|112774|112749|112765.1|112740.1|26
1737647000000|2025-01-23 15:43:20|112770.5|112745.5|112766.3|112741.3|112770.7|112745.7|112765.7|112740.7|25
1737647010000|2025-01-23 15:43:30|112766.8|112741.8|112763.1|112738.1|112769.9|112744.9|112763.1|112738.1|22
1737647020000|2025-01-23 15:43:40|112763.7|112738.7|112766.9|112741.9|112770.2|112745.2|112763.7|112738.7|18
1737647030000|2025-01-23 15:43:50|112767|112742|112761.5|112736.5|112770.7|112745.7|112760.7|112735.7|19
1737647040000|2025-01-23 15:44:00|112762.4|112737.4|112769.6|112744.6|112769.6|112744.6|112761.5|112736.5|18
1737647050000|2025-01-23 15:44:10|112770.3|112745.3|112764.7|112739.7|112771.3|112746.3|112764.7|112739.7|14
1737647060000|2025-01-23 15:44:20|112763.9|112738.9|112761.8|112736.8|112765.2|112740.2|112760.7|112735.7|15
1737647070000|2025-01-23 15:44:30|112763.8|112738.8|112764.8|112739.8|112767.3|112742.3|112760.6|112735.6|34
1737647080000|2025-01-23 15:44:40|112764.2|112739.2|112762.8|112737.8|112772.8|112747.8|112759.1|112734.1|39
1737647090000|2025-01-23 15:44:50|112763.4|112738.4|112770.8|112745.8|112770.8|112745.8|112763.3|112738.3|19
1737647100000|2025-01-23 15:45:00|112770.6|112745.6|112760.6|112735.6|112770.8|112745.8|112759.9|112734.9|13
1737647110000|2025-01-23 15:45:10|112760.7|112735.7|112760.1|112735.1|112761.3|112736.3|112759.8|112734.8|8
1737647120000|2025-01-23 15:45:20|112760.9|112735.9|112765.8|112740.8|112765.8|112740.8|112760.5|112735.5|17
1737647130000|2025-01-23 15:45:30|112766.5|112741.5|112771.2|112746.2|112771.2|112746.2|112765.3|112740.3|14
1737647140000|2025-01-23 15:45:40|112771.7|112746.7|112769.4|112744.4|112771.7|112746.7|112769.4|112744.4|7
1737647150000|2025-01-23 15:45:50|112769.9|112744.9|112769.9|112744.9|112770.1|112745.1|112758.9|112733.9|35
1737647160000|2025-01-23 15:46:00|112769.3|112744.3|112763.2|112738.2|112769.3|112744.3|112759|112734|16
1737647170000|2025-01-23 15:46:10|112763.7|112738.7|112760.5|112735.5|112764.8|112739.8|112755.4|112730.4|20
1737647180000|2025-01-23 15:46:20|112762.9|112737.9|112767.1|112742.1|112770.2|112745.2|112760.2|112735.2|23
1737647190000|2025-01-23 15:46:30|112766.3|112741.3|112767.8|112742.8|112773.4|112748.4|112766|112741|23
1737647200000|2025-01-23 15:46:40|112768.3|112743.3|112766.9|112741.9|112768.3|112743.3|112766.8|112741.8|6
1737647210000|2025-01-23 15:46:50|112767.4|112742.4|112772.8|112747.8|112773.7|112748.7|112767.4|112742.4|22
1737647220000|2025-01-23 15:47:00|112772.9|112747.9|112774.9|112749.9|112775.3|112750.3|112772.4|112747.4|7
1737647230000|2025-01-23 15:47:10|112775.8|112750.8|112783.6|112758.6|112783.9|112758.9|112775.8|112750.8|15
1737647240000|2025-01-23 15:47:20|112783.7|112758.7|112795.5|112770.5|112796.7|112771.7|112779.9|112754.9|25
1737647250000|2025-01-23 15:47:30|112794.9|112769.9|112832.1|112807.1|112833.1|112808.1|112793.2|112768.2|39
1737647260000|2025-01-23 15:47:40|112832.6|112807.6|112816.1|112791.1|112833.3|112808.3|112815.8|112790.8|36
1737647270000|2025-01-23 15:47:50|112816.4|112791.4|112835.1|112810.1|112836.9|112811.9|112816.4|112791.4|30
1737647280000|2025-01-23 15:48:00|112834.4|112809.4|112822.1|112797.1|112835.1|112810.1|112820.3|112795.3|42
1737647290000|2025-01-23 15:48:10|112821.4|112796.4|112814.8|112789.8|112821.4|112796.4|112807|112782|18
1737647300000|2025-01-23 15:48:20|112814.2|112789.2|112830.2|112805.2|112831.5|112806.5|112814.1|112789.1|28
1737647310000|2025-01-23 15:48:30|112829.6|112804.6|112842.5|112817.5|112842.5|112817.5|112829.6|112804.6|18
1737647320000|2025-01-23 15:48:40|112846.4|112821.4|112844.8|112819.8|112849.1|112824.1|112844|112819|27
1737647330000|2025-01-23 15:48:50|112844|112819|112848.4|112823.4|112853.2|112828.2|112844|112819|35
1737647340000|2025-01-23 15:49:00|112847.8|112822.8|112842.1|112817.1|112849.4|112824.4|112841.4|112816.4|26
1737647350000|2025-01-23 15:49:10|112841.5|112816.5|112844.4|112819.4|112852|112827|112837.4|112812.4|21
1737647360000|2025-01-23 15:49:20|112843.1|112818.1|112852.5|112827.5|112852.8|112827.8|112842.7|112817.7|34
1737647370000|2025-01-23 15:49:30|112853.4|112828.4|112857.5|112832.5|112865.9|112840.9|112853.4|112828.4|24
1737647380000|2025-01-23 15:49:40|112858.4|112833.4|112878.1|112853.1|112878.1|112853.1|112858.4|112833.4|28
1737647390000|2025-01-23 15:49:50|112879|112854|112870.7|112845.7|112883.4|112858.4|112870.1|112845.1|24
1737647400000|2025-01-23 15:50:00|112869.8|112844.8|112877.4|112852.4|112880.4|112855.4|112869.8|112844.8|18
1737647410000|2025-01-23 15:50:10|112876.4|112851.4|112880.2|112855.2|112880.5|112855.5|112872.5|112847.5|22
1737647420000|2025-01-23 15:50:20|112881.1|112856.1|112880.8|112855.8|112884|112859|112874.1|112849.1|22
1737647430000|2025-01-23 15:50:30|112878.9|112853.9|112894|112869|112895.4|112870.4|112878.9|112853.9|30
1737647440000|2025-01-23 15:50:40|112893|112868|112897.3|112872.3|112897.3|112872.3|112890.8|112865.8|41
1737647450000|2025-01-23 15:50:50|112897.2|112872.2|112893|112868|112897.2|112872.2|112893|112868|18
1737647460000|2025-01-23 15:51:00|112894.3|112869.3|112903|112878|112908.5|112883.5|112893.7|112868.7|35
1737647470000|2025-01-23 15:51:10|112901.2|112876.2|112893.2|112868.2|112901.2|112876.2|112889.4|112864.4|20
1737647480000|2025-01-23 15:51:20|112892.9|112867.9|112885.3|112860.3|112893.1|112868.1|112885.3|112860.3|14
1737647490000|2025-01-23 15:51:30|112884.3|112859.3|112891.1|112866.1|112891.1|112866.1|112871.6|112846.6|33
1737647500000|2025-01-23 15:51:40|112890.1|112865.1|112877.9|112852.9|112891.8|112866.8|112877.9|112852.9|23
1737647510000|2025-01-23 15:51:50|112877.5|112852.5|112902.4|112877.4|112904.6|112879.6|112877.5|112852.5|41
1737647520000|2025-01-23 15:52:00|112901.4|112876.4|112896.3|112871.3|112903.8|112878.8|112894.5|112869.5|38
1737647530000|2025-01-23 15:52:10|112895|112870|112901.1|112876.1|112903|112878|112887.5|112862.5|29
1737647540000|2025-01-23 15:52:20|112900.6|112875.6|112874.1|112849.1|112908.6|112883.6|112869.9|112844.9|33
1737647550000|2025-01-23 15:52:30|112872|112847|112875.8|112850.8|112889.7|112864.7|112872|112847|41
1737647560000|2025-01-23 15:52:40|112876|112851|112868.1|112843.1|112877.4|112852.4|112868.1|112843.1|23
1737647570000|2025-01-23 15:52:50|112868.7|112843.7|112853.6|112828.6|112873.1|112848.1|112853.6|112828.6|37
1737647580000|2025-01-23 15:53:00|112854.6|112829.6|112873.1|112848.1|112873.1|112848.1|112854.6|112829.6|25
1737647590000|2025-01-23 15:53:10|112872.9|112847.9|112870.5|112845.5|112874.9|112849.9|112866.8|112841.8|34
1737647600000|2025-01-23 15:53:20|112871.4|112846.4|112870.5|112845.5|112873|112848|112869|112844|17
1737647610000|2025-01-23 15:53:30|112870.2|112845.2|112872.7|112847.7|112872.7|112847.7|112870.1|112845.1|13
1737647620000|2025-01-23 15:53:40|112872.9|112847.9|112873|112848|112873.9|112848.9|112870.1|112845.1|13
1737647630000|2025-01-23 15:53:50|112872.4|112847.4|112870.3|112845.3|112872.8|112847.8|112869.9|112844.9|15
1737647640000|2025-01-23 15:54:00|112870.2|112845.2|112880|112855|112880|112855|112868.8|112843.8|24
1737647650000|2025-01-23 15:54:10|112880.8|112855.8|112896.2|112871.2|112896.5|112871.5|112880.8|112855.8|42
1737647660000|2025-01-23 15:54:20|112894.7|112869.7|112893.7|112868.7|112896.9|112871.9|112893.1|112868.1|17
1737647670000|2025-01-23 15:54:30|112893.1|112868.1|112882.5|112857.5|112893.1|112868.1|112881.2|112856.2|32
1737647680000|2025-01-23 15:54:40|112883.3|112858.3|112875.9|112850.9|112886.6|112861.6|112870.1|112845.1|30
1737647690000|2025-01-23 15:54:50|112874.1|112849.1|112879.8|112854.8|112880.5|112855.5|112874.1|112849.1|19
1737647700000|2025-01-23 15:55:00|112880.8|112855.8|112890.6|112865.6|112890.6|112865.6|112878.2|112853.2|36
1737647710000|2025-01-23 15:55:10|112891.7|112866.7|112888.8|112863.8|112892.5|112867.5|112882.8|112857.8|30
1737647720000|2025-01-23 15:55:20|112888.7|112863.7|112878.4|112853.4|112890.5|112865.5|112878.4|112853.4|25
1737647730000|2025-01-23 15:55:30|112878.9|112853.9|112863.4|112838.4|112881.9|112856.9|112863.4|112838.4|31
1737647740000|2025-01-23 15:55:40|112863.9|112838.9|112869.4|112844.4|112869.9|112844.9|112863.9|112838.9|34
1737647750000|2025-01-23 15:55:50|112868.2|112843.2|112876.1|112851.1|112880.8|112855.8|112868.2|112843.2|36
1737647760000|2025-01-23 15:56:00|112877.7|112852.7|112876.4|112851.4|112880.3|112855.3|112874|112849|26
1737647770000|2025-01-23 15:56:10|112881.3|112856.3|112876.2|112851.2|112883.4|112858.4|112876.2|112851.2|37
1737647780000|2025-01-23 15:56:20|112875.6|112850.6|112858.6|112833.6|112876.2|112851.2|112856.8|112831.8|39
1737647790000|2025-01-23 15:56:30|112852.7|112827.7|112860.6|112835.6|112860.6|112835.6|112838.4|112813.4|40
1737647800000|2025-01-23 15:56:40|112859.5|112834.5|112858.3|112833.3|112861.5|112836.5|112856.7|112831.7|26
1737647810000|2025-01-23 15:56:50|112859|112834|112842.4|112817.4|112862|112837|112842.4|112817.4|31
1737647820000|2025-01-23 15:57:00|112843.7|112818.7|112842|112817|112844.6|112819.6|112841.2|112816.2|27
1737647830000|2025-01-23 15:57:10|112842.7|112817.7|112845.4|112820.4|112850|112825|112842.7|112817.7|30
1737647840000|2025-01-23 15:57:20|112844.9|112819.9|112855.3|112830.3|112863.7|112838.7|112844.9|112819.9|42
1737647850000|2025-01-23 15:57:30|112852|112827|112850.5|112825.5|112852|112827|112842.6|112817.6|38
1737647860000|2025-01-23 15:57:40|112851.5|112826.5|112841|112816|112851.5|112826.5|112837.4|112812.4|28
1737647870000|2025-01-23 15:57:50|112841.5|112816.5|112836.3|112811.3|112844.9|112819.9|112835.4|112810.4|34
1737647880000|2025-01-23 15:58:00|112834.9|112809.9|112825.5|112800.5|112836.5|112811.5|112825.2|112800.2|47
1737647890000|2025-01-23 15:58:10|112825.1|112800.1|112814.7|112789.7|112827.4|112802.4|112814.7|112789.7|39
1737647900000|2025-01-23 15:58:20|112814.5|112789.5|112821|112796|112822.9|112797.9|112810.6|112785.6|52
1737647910000|2025-01-23 15:58:30|112821.6|112796.6|112829|112804|112831|112806|112818.7|112793.7|27
1737647920000|2025-01-23 15:58:40|112829.7|112804.7|112825.4|112800.4|112833|112808|112810.3|112785.3|54
1737647930000|2025-01-23 15:58:50|112825.2|112800.2|112838.5|112813.5|112839.4|112814.4|112822.6|112797.6|51
1737647940000|2025-01-23 15:59:00|112839|112814|112842|112817|112843.7|112818.7|112833.9|112808.9|43
1737647950000|2025-01-23 15:59:10|112841.6|112816.6|112834.9|112809.9|112845.4|112820.4|112834.1|112809.1|42
1737647960000|2025-01-23 15:59:20|112833.8|112808.8|112826.7|112801.7|112838.7|112813.7|112823|112798|44
1737647970000|2025-01-23 15:59:30|112825.9|112800.9|112826.7|112801.7|112829.8|112804.8|112822.6|112797.6|51
1737647980000|2025-01-23 15:59:40|112825.5|112800.5|112830.3|112805.3|112833.6|112808.6|112822.2|112797.2|48
1737647990000|2025-01-23 15:59:50|112829.6|112804.6|112840.7|112815.7|112841.3|112816.3|112823.9|112798.9|40
1737648000000|2025-01-23 16:00:00|112842.4|112817.4|112847.2|112822.2|112861.7|112836.7|112842.4|112817.4|52
1737648010000|2025-01-23 16:00:10|112847.9|112822.9|112864.6|112839.6|112867.1|112842.1|112846|112821|51
1737648020000|2025-01-23 16:00:20|112864.1|112839.1|112862.9|112837.9|112867.1|112842.1|112859.3|112834.3|46
1737648030000|2025-01-23 16:00:30|112862.4|112837.4|112852.4|112827.4|112862.4|112837.4|112849.5|112824.5|29
1737648040000|2025-01-23 16:00:40|112852|112827|112855.6|112830.6|112859.9|112834.9|112850|112825|35
1737648050000|2025-01-23 16:00:50|112856.1|112831.1|112861.5|112836.5|112864.3|112839.3|112852.7|112827.7|29
1737648060000|2025-01-23 16:01:00|112861.8|112836.8|112860.4|112835.4|112861.8|112836.8|112839.6|112814.6|51
1737648070000|2025-01-23 16:01:10|112862.3|112837.3|112862|112837|112869.6|112844.6|112859.1|112834.1|39
1737648080000|2025-01-23 16:01:20|112861.7|112836.7|112865.6|112840.6|112866.4|112841.4|112845.7|112820.7|39
1737648090000|2025-01-23 16:01:30|112865.4|112840.4|112871.2|112846.2|112874.7|112849.7|112865.2|112840.2|47
1737648100000|2025-01-23 16:01:40|112869.7|112844.7|112857.4|112832.4|112870.3|112845.3|112857|112832|36
1737648110000|2025-01-23 16:01:50|112858.3|112833.3|112858.9|112833.9|112864.1|112839.1|112849.8|112824.8|38
1737648120000|2025-01-23 16:02:00|112858.2|112833.2|112855.1|112830.1|112860.8|112835.8|112844.1|112819.1|52
1737648130000|2025-01-23 16:02:10|112855.9|112830.9|112866.1|112841.1|112866.8|112841.8|112851.7|112826.7|31
1737648140000|2025-01-23 16:02:20|112865.9|112840.9|112875.5|112850.5|112876.5|112851.5|112861.7|112836.7|30
1737648150000|2025-01-23 16:02:30|112872.6|112847.6|112855.3|112830.3|112872.8|112847.8|112850.4|112825.4|36
1737648160000|2025-01-23 16:02:40|112855.8|112830.8|112848.3|112823.3|112861|112836|112844.7|112819.7|45
1737648170000|2025-01-23 16:02:50|112849.3|112824.3|112852.8|112827.8|112854.1|112829.1|112848.1|112823.1|20
1737648180000|2025-01-23 16:03:00|112853.6|112828.6|112848.2|112823.2|112853.7|112828.7|112847|112822|30
1737648190000|2025-01-23 16:03:10|112848.6|112823.6|112855.7|112830.7|112860.4|112835.4|112840.6|112815.6|31
1737648200000|2025-01-23 16:03:20|112856.2|112831.2|112849.7|112824.7|112856.2|112831.2|112846.5|112821.5|34
1737648210000|2025-01-23 16:03:30|112846.4|112821.4|112847.6|112822.6|112853.8|112828.8|112846.4|112821.4|24
1737648220000|2025-01-23 16:03:40|112847.1|112822.1|112825.1|112800.1|112847.6|112822.6|112821.2|112796.2|36
1737648230000|2025-01-23 16:03:50|112826.9|112801.9|112820|112795|112827.5|112802.5|112820|112795|21
1737648240000|2025-01-23 16:04:00|112819.1|112794.1|112821.9|112796.9|112822.5|112797.5|112818.3|112793.3|17
1737648250000|2025-01-23 16:04:10|112822.3|112797.3|112819.2|112794.2|112822.9|112797.9|112817.1|112792.1|22
1737648260000|2025-01-23 16:04:20|112819|112794|112819.5|112794.5|112820.7|112795.7|112816.7|112791.7|24
1737648270000|2025-01-23 16:04:30|112816.7|112791.7|112827.7|112802.7|112830.8|112805.8|112816.2|112791.2|27
1737648280000|2025-01-23 16:04:40|112827.9|112802.9|112825|112800|112830.2|112805.2|112821.9|112796.9|23
1737648290000|2025-01-23 16:04:50|112824.4|112799.4|112842.1|112817.1|112842.1|112817.1|112820|112795|37
1737648300000|2025-01-23 16:05:00|112842.3|112817.3|112868.1|112843.1|112869.8|112844.8|112841.4|112816.4|29
1737648310000|2025-01-23 16:05:10|112868.4|112843.4|112873.7|112848.7|112873.7|112848.7|112867.8|112842.8|16
1737648320000|2025-01-23 16:05:20|112874.4|112849.4|112863.9|112838.9|112874.4|112849.4|112863.6|112838.6|29
1737648330000|2025-01-23 16:05:30|112864.1|112839.1|112863.9|112838.9|112867.3|112842.3|112863.7|112838.7|15
1737648340000|2025-01-23 16:05:40|112864.8|112839.8|112864.7|112839.7|112867.6|112842.6|112861.9|112836.9|25
1737648350000|2025-01-23 16:05:50|112863.8|112838.8|112852.8|112827.8|112863.8|112838.8|112852.8|112827.8|17
1737648360000|2025-01-23 16:06:00|112851.7|112826.7|112855.1|112830.1|112855.9|112830.9|112850.9|112825.9|18
1737648370000|2025-01-23 16:06:10|112855.4|112830.4|112881|112856|112884.6|112859.6|112854.9|112829.9|36
1737648380000|2025-01-23 16:06:20|112880.4|112855.4|112880.2|112855.2|112884.1|112859.1|112877|112852|34
1737648390000|2025-01-23 16:06:30|112880.3|112855.3|112873|112848|112881.2|112856.2|112873|112848|21
1737648400000|2025-01-23 16:06:40|112873.7|112848.7|112847.8|112822.8|112874.4|112849.4|112847.8|112822.8|13
1737648410000|2025-01-23 16:06:50|112847.3|112822.3|112845.7|112820.7|112847.5|112822.5|112834.8|112809.8|24
1737648420000|2025-01-23 16:07:00|112845.5|112820.5|112855.9|112830.9|112856.1|112831.1|112845.5|112820.5|27
1737648430000|2025-01-23 16:07:10|112855.3|112830.3|112856.4|112831.4|112860.7|112835.7|112855|112830|21
1737648440000|2025-01-23 16:07:20|112856.5|112831.5|112857.6|112832.6|112858.2|112833.2|112851.7|112826.7|20
1737648450000|2025-01-23 16:07:30|112858.3|112833.3|112840.6|112815.6|112858.3|112833.3|112837.6|112812.6|24
1737648460000|2025-01-23 16:07:40|112839.1|112814.1|112869|112844|112869|112844|112838.8|112813.8|33
1737648470000|2025-01-23 16:07:50|112868.7|112843.7|112871.9|112846.9|112873.2|112848.2|112858.9|112833.9|36
1737648480000|2025-01-23 16:08:00|112872.6|112847.6|112872|112847|112876.6|112851.6|112869.3|112844.3|36
1737648490000|2025-01-23 16:08:10|112871.9|112846.9|112865.3|112840.3|112873.3|112848.3|112865.3|112840.3|28
1737648500000|2025-01-23 16:08:20|112864.5|112839.5|112862.4|112837.4|112864.5|112839.5|112859.1|112834.1|12
1737648510000|2025-01-23 16:08:30|112863.4|112838.4|112876|112851|112876|112851|112863.4|112838.4|26
1737648520000|2025-01-23 16:08:40|112889.7|112864.7|112913.2|112888.2|112913.2|112888.2|112889.7|112864.7|31
1737648530000|2025-01-23 16:08:50|112913.5|112888.5|112908|112883|112928.2|112903.2|112908|112883|30
1737648540000|2025-01-23 16:09:00|112908.2|112883.2|112909.2|112884.2|112909.3|112884.3|112903.3|112878.3|21
1737648550000|2025-01-23 16:09:10|112905.7|112880.7|112899.8|112874.8|112910.4|112885.4|112897.2|112872.2|29
1737648560000|2025-01-23 16:09:20|112898.8|112873.8|112901.9|112876.9|112902.3|112877.3|112898.4|112873.4|21
1737648570000|2025-01-23 16:09:30|112901|112876|112894.4|112869.4|112901|112876|112892.3|112867.3|16
1737648580000|2025-01-23 16:09:40|112893.9|112868.9|112909.1|112884.1|112909.1|112884.1|112892.6|112867.6|21
1737648590000|2025-01-23 16:09:50|112909.2|112884.2|112904.8|112879.8|112909.2|112884.2|112898.3|112873.3|24
1737648600000|2025-01-23 16:10:00|112905|112880|112905.6|112880.6|112906.5|112881.5|112901.3|112876.3|15
1737648610000|2025-01-23 16:10:10|112905.4|112880.4|112909.9|112859.9|112917.1|112885|112904.5|112859.9|22
1737648620000|2025-01-23 16:10:20|112908.4|112858.4|112867.8|112842.8|112908.4|112865.1|112865.5|112840.5|31
1737648630000|2025-01-23 16:10:30|112868.3|112843.3|112864.6|112839.6|112869.8|112844.8|112864.6|112839.6|21
1737648640000|2025-01-23 16:10:40|112864.2|112839.2|112859.1|112834.1|112865.1|112840.1|112856.1|112831.1|24
1737648650000|2025-01-23 16:10:50|112859|112834|112861.7|112836.7|112861.7|112836.7|112858.7|112833.7|8
1737648660000|2025-01-23 16:11:00|112861.9|112836.9|112877.3|112852.3|112883.6|112858.6|112861.4|112836.4|31
1737648670000|2025-01-23 16:11:10|112876.7|112851.7|112884.9|112859.9|112885.7|112860.7|112876.7|112851.7|30
1737648680000|2025-01-23 16:11:20|112883.9|112858.9|112885.7|112860.7|112888.6|112863.6|112878.3|112853.3|25
1737648690000|2025-01-23 16:11:30|112886.2|112861.2|113038.4|112988.4|113051.6|113001.6|112885.4|112860.4|57
1737648700000|2025-01-23 16:11:40|113042.9|112992.9|113044.2|112994.2|113102.2|113052.2|112980.8|112936.2|78
1737648710000|2025-01-23 16:11:50|113037.8|112987.8|113035.8|112985.8|113074.8|113038.4|112994.8|112950.7|76
1737648720000|2025-01-23 16:12:00|113041.2|112991.2|113076.9|113026.9|113089.3|113039.3|113039.2|112989.2|70
1737648730000|2025-01-23 16:12:10|113076.6|113026.6|113144.7|113094.7|113163|113113|113066.9|113016.9|67
1737648740000|2025-01-23 16:12:20|113142.6|113092.6|113085.1|113035.1|113142.6|113092.6|113082.3|113032.3|75
1737648750000|2025-01-23 16:12:30|113085|113035|113083.3|113033.3|113085.2|113035.2|113027|112977|61
1737648760000|2025-01-23 16:12:40|113081.1|113031.1|113007.2|112957.2|113081.7|113031.7|113004.3|112954.3|58
1737648770000|2025-01-23 16:12:50|113009.1|112959.1|113038.3|112988.3|113046.5|112996.5|113009.1|112959.1|42
1737648780000|2025-01-23 16:13:00|113042.4|112992.4|113004.6|112954.6|113043.3|112993.3|112999.2|112953.2|47
1737648790000|2025-01-23 16:13:10|112998.9|112948.9|113029.7|112979.7|113039.6|113007.8|112990.2|112948.1|56
1737648800000|2025-01-23 16:13:20|113028.1|112978.1|113047.1|112997.1|113054.3|113005.5|113022|112972|49
1737648810000|2025-01-23 16:13:30|113048.5|112998.5|113136.5|113111.5|113164.5|113119.1|113037.5|112987.5|54
1737648820000|2025-01-23 16:13:40|113147.6|113097.6|113135|113085|113156.3|113114.6|113129.8|113083.6|57
1737648830000|2025-01-23 16:13:50|113138|113088|113071.4|113021.4|113171.7|113130.4|113060.9|113010.9|68
1737648840000|2025-01-23 16:14:00|113075.7|113025.7|112983.1|112933.1|113088|113038|112978|112890|75
1737648850000|2025-01-23 16:14:10|112980.8|112930.8|113010.3|112960.3|113121.9|113028.1|112977.9|112927.9|69
1737648860000|2025-01-23 16:14:20|113011.6|112961.6|113034.9|112984.9|113047.4|112997.4|113006.9|112956.9|60
1737648870000|2025-01-23 16:14:30|113034.6|112984.6|113027.7|112977.7|113069.6|113019.6|113009.7|112959.7|62
1737648880000|2025-01-23 16:14:40|113029.7|112979.7|112982.3|112932.3|113029.7|112979.7|112975.3|112925.3|57
1737648890000|2025-01-23 16:14:50|112984.5|112934.5|112981.6|112931.6|112990.3|112940.3|112960.4|112910.4|54
1737648900000|2025-01-23 16:15:00|112982.2|112932.2|112983.2|112933.2|113006.8|112956.8|112956.9|112906.9|57
1737648910000|2025-01-23 16:15:10|112982.7|112932.7|112974.6|112924.6|112992.9|112942.9|112947.3|112911.5|58
1737648920000|2025-01-23 16:15:20|112976.4|112926.4|112938.9|112913.9|112976.4|112937|112935.5|112901.3|50
1737648930000|2025-01-23 16:15:30|112939|112914|112957.8|112907.8|112970.8|112945.8|112930.2|112894|59
1737648940000|2025-01-23 16:15:40|112952.7|112902.7|112929.7|112879.7|112959.9|112909.9|112929.7|112879.7|43
1737648950000|2025-01-23 16:15:50|112931.1|112881.1|112955.1|112905.1|112957.9|112907.9|112908|112874.6|52
1737648960000|2025-01-23 16:16:00|112954|112904|112936.2|112911.2|112955.2|112920.7|112927.9|112901.5|47
1737648970000|2025-01-23 16:16:10|112937.3|112912.3|112933.2|112908.2|112953|112928|112931.2|112906.2|37
1737648980000|2025-01-23 16:16:20|112932|112907|112942|112917|112942.2|112917.2|112932|112907|26
1737648990000|2025-01-23 16:16:30|112942.2|112917.2|112893.6|112868.6|112942.2|112917.2|112889|112864|48
1737649000000|2025-01-23 16:16:40|112896.2|112871.2|112892.1|112867.1|112911.3|112886.3|112889.5|112864.5|47
1737649010000|2025-01-23 16:16:50|112892.4|112867.4|112904.9|112879.9|112918.6|112893.6|112890.2|112865.2|49
1737649020000|2025-01-23 16:17:00|112902.3|112877.3|112930.5|112905.5|112934.7|112909.7|112895.8|112870.8|43
1737649030000|2025-01-23 16:17:10|112930.6|112905.6|112905.7|112855.7|112935.1|112910.1|112874|112842.4|49
1737649040000|2025-01-23 16:17:20|112905.9|112855.9|112895.3|112845.3|112912|112862|112888.5|112838.5|40
1737649050000|2025-01-23 16:17:30|112900.2|112850.2|112913.1|112863.1|112918.6|112868.6|112894.6|112844.6|33
1737649060000|2025-01-23 16:17:40|112914.5|112864.5|112900.8|112875.8|112914.5|112876.2|112894.3|112846.9|31
1737649070000|2025-01-23 16:17:50|112903|112878|112888.3|112863.3|112929.4|112884.8|112885.2|112857.4|44
1737649080000|2025-01-23 16:18:00|112894.5|112869.5|112900.4|112875.4|112913.3|112888.3|112883.4|112850.1|35
1737649090000|2025-01-23 16:18:10|112896.4|112871.4|112885.9|112860.9|112914.4|112876.9|112878.3|112845.8|36
1737649100000|2025-01-23 16:18:20|112884.1|112859.1|112884.8|112859.8|112885.7|112860.7|112874.4|112849.4|29
1737649110000|2025-01-23 16:18:30|112886|112861|112889.1|112864.1|112902.9|112877.9|112884|112859|30
1737649120000|2025-01-23 16:18:40|112885.5|112860.5|112894.9|112869.9|112902.8|112877.8|112878|112853|37
1737649130000|2025-01-23 16:18:50|112895.8|112870.8|112904|112879|112907.6|112882.6|112895.8|112870.8|23
1737649140000|2025-01-23 16:19:00|112905.2|112880.2|112904.1|112879.1|112914.8|112889.8|112902.7|112877.7|31
1737649150000|2025-01-23 16:19:10|112904.4|112879.4|112898|112873|112911.3|112886.3|112890|112865|35
1737649160000|2025-01-23 16:19:20|112896.5|112871.5|112860.9|112810.9|112897|112872|112838.3|112788.3|33
1737649170000|2025-01-23 16:19:30|112861|112811|112840.1|112815.1|112861.2|112826.5|112834|112805.2|28
1737649180000|2025-01-23 16:19:40|112841.2|112816.2|112861.8|112811.8|112861.8|112816.4|112834.9|112796.8|31
1737649190000|2025-01-23 16:19:50|112867|112817|112889.2|112839.2|112894.3|112853.5|112852.9|112809.8|38
1737649200000|2025-01-23 16:20:00|112885|112835|112863.1|112813.1|112886.1|112845.2|112850.6|112809|46
1737649210000|2025-01-23 16:20:10|112861.3|112811.3|112846.3|112796.3|112861.3|112827.8|112833.2|112796.3|51
1737649220000|2025-01-23 16:20:20|112845.9|112795.9|112865.1|112815.1|112875.2|112825.2|112840.6|112795.9|37
1737649230000|2025-01-23 16:20:30|112865.4|112815.4|112861.8|112811.8|112865.4|112822.9|112847.9|112806.7|24
1737649240000|2025-01-23 16:20:40|112860.9|112810.9|112815.2|112790.2|112862.3|112812.3|112813.2|112788.2|34
1737649250000|2025-01-23 16:20:50|112817.4|112792.4|112798.1|112773.1|112818.2|112793.2|112790.2|112765.2|48
1737649260000|2025-01-23 16:21:00|112797.4|112772.4|112800.9|112775.9|112801.3|112776.3|112772|112747|38
1737649270000|2025-01-23 16:21:10|112802.4|112777.4|112842|112792|112844.5|112819.4|112802.4|112777.4|42
1737649280000|2025-01-23 16:21:20|112843.4|112793.4|112843.4|112793.4|112846.5|112806.2|112807.6|112782.6|47
1737649290000|2025-01-23 16:21:30|112842.6|112792.6|112841.4|112791.4|112844|112816.3|112819.9|112791.4|27
1737649300000|2025-01-23 16:21:40|112839.7|112789.7|112846.7|112821.7|112866.2|112823.9|112819.4|112778.1|34
1737649310000|2025-01-23 16:21:50|112844.9|112819.9|112850|112800|112852.1|112822.1|112824.2|112785.7|38
1737649320000|2025-01-23 16:22:00|112848.8|112798.8|112854|112804|112854|112809.9|112830|112785.8|34
1737649330000|2025-01-23 16:22:10|112849.4|112799.4|112851.1|112801.1|112851.1|112816.7|112826.8|112790.2|38
1737649340000|2025-01-23 16:22:20|112849.9|112799.9|112828.7|112803.7|112853.7|112813.8|112823.2|112789.9|38
1737649350000|2025-01-23 16:22:30|112826.6|112801.6|112830.4|112805.4|112844.6|112806.5|112825.9|112791.1|19
1737649360000|2025-01-23 16:22:40|112827.7|112802.7|112836.9|112786.9|112839.7|112805.6|112822.9|112785.4|22
1737649370000|2025-01-23 16:22:50|112840.5|112790.5|112837.2|112787.2|112848.5|112803.5|112816.2|112780.4|32
1737649380000|2025-01-23 16:23:00|112839.8|112789.8|112854.4|112804.4|112869.9|112831.5|112807.3|112782.3|53
1737649390000|2025-01-23 16:23:10|112854.7|112804.7|112889.2|112839.2|112889.2|112839.2|112821.4|112778.9|61
1737649400000|2025-01-23 16:23:20|112891.8|112841.8|112798.7|112748.7|112891.8|112841.8|112764.6|112714.6|71
1737649410000|2025-01-23 16:23:30|112798.5|112748.5|112817.7|112767.7|112820.3|112775.7|112782.1|112742.4|65
1737649420000|2025-01-23 16:23:40|112819.3|112769.3|112814.7|112764.7|112836.7|112786.7|112811.9|112761.9|50
1737649430000|2025-01-23 16:23:50|112816.1|112766.1|112797.1|112772.1|112819.8|112779.6|112790.8|112758.7|59
1737649440000|2025-01-23 16:24:00|112800.3|112775.3|112805.2|112780.2|112818.1|112780.2|112778.4|112749.7|60
1737649450000|2025-01-23 16:24:10|112804.3|112779.3|112826.6|112776.6|112834.3|112799.2|112804.3|112764.4|45
1737649460000|2025-01-23 16:24:20|112827.8|112777.8|112818.4|112793.4|112832.6|112800.5|112807.3|112774.2|44
1737649470000|2025-01-23 16:24:30|112816.5|112791.5|112827.8|112777.8|112833.9|112792.8|112811.5|112771.6|30
1737649480000|2025-01-23 16:24:40|112829|112779|112819|112794|112836.6|112798.2|112804.1|112767.5|49
1737649490000|2025-01-23 16:24:50|112822.7|112797.7|112842.4|112792.4|112843.4|112810.4|112822.7|112781|41
1737649500000|2025-01-23 16:25:00|112841.8|112791.8|112838.3|112813.3|112847.2|112813.3|112815.8|112774.2|48
1737649510000|2025-01-23 16:25:10|112835.8|112810.8|112885.6|112835.6|112892.9|112843.8|112828.2|112791.9|37
1737649520000|2025-01-23 16:25:20|112877|112827|112946.8|112896.8|112946.8|112896.8|112858.7|112808.7|75
1737649530000|2025-01-23 16:25:30|112947.4|112897.4|112914.1|112864.1|112948.4|112902.3|112904.1|112862.1|65
1737649540000|2025-01-23 16:25:40|112912.7|112862.7|112926.5|112876.5|112934.9|112884.9|112895.4|112845.4|65
1737649550000|2025-01-23 16:25:50|112923.9|112873.9|112925.6|112875.6|112953.8|112903.8|112916.8|112866.8|57
1737649560000|2025-01-23 16:26:00|112930.1|112880.1|112928.6|112878.6|112963.1|112913.1|112875.6|112825.6|59
1737649570000|2025-01-23 16:26:10|112935.8|112885.8|112893.2|112843.2|112950.2|112900.2|112859.4|112809.4|69
1737649580000|2025-01-23 16:26:20|112890.5|112840.5|112908.1|112858.1|112910.2|112860.2|112881.2|112831.2|54
1737649590000|2025-01-23 16:26:30|112911.6|112861.6|112882.3|112832.3|112911.6|112861.6|112798.9|112748.9|66
1737649600000|2025-01-23 16:26:40|112873.8|112823.8|112890.9|112840.9|112898.6|112848.6|112872|112822|58
1737649610000|2025-01-23 16:26:50|112892.8|112842.8|112874.7|112824.7|112901.3|112851.3|112868.2|112818.2|43
1737649620000|2025-01-23 16:27:00|112873.5|112823.5|112891.6|112841.6|112928.3|112878.3|112872.3|112822.3|53
1737649630000|2025-01-23 16:27:10|112890.1|112840.1|112936.1|112886.1|112939.1|112889.1|112888.5|112838.5|52
1737649640000|2025-01-23 16:27:20|112931.4|112881.4|112958|112908|112961.3|112911.3|112926.3|112876.3|49
1737649650000|2025-01-23 16:27:30|112953.4|112903.4|112935.7|112885.7|112956.9|112906.9|112923.1|112873.1|43
1737649660000|2025-01-23 16:27:40|112933.8|112883.8|112963.8|112913.8|112971.8|112921.8|112932|112882|52
1737649670000|2025-01-23 16:27:50|112969.5|112919.5|112970.3|112920.3|112991.2|112941.2|112965.5|112915.5|54
1737649680000|2025-01-23 16:28:00|112975|112925|112941.7|112891.7|112987.4|112937.4|112932.6|112882.6|53
1737649690000|2025-01-23 16:28:10|112940|112890|112884.6|112834.6|112940|112890|112872.1|112822.1|63
1737649700000|2025-01-23 16:28:20|112888.3|112838.3|112882|112832|112894.6|112844.6|112875.9|112825.9|56
1737649710000|2025-01-23 16:28:30|112882.7|112832.7|112911.3|112861.3|112911.3|112865.1|112870.8|112830.8|59
1737649720000|2025-01-23 16:28:40|112904|112854|112899.6|112849.6|112904|112867.8|112881.9|112843.1|55
1737649730000|2025-01-23 16:28:50|112900|112850|112901.4|112851.4|112905.9|112855.9|112894.9|112844.9|27
1737649740000|2025-01-23 16:29:00|112902.1|112852.1|112895.4|112845.4|112911.1|112861.1|112895.2|112845.2|57
1737649750000|2025-01-23 16:29:10|112897|112847|112892.9|112842.9|112902|112852|112892.7|112842.7|41
1737649760000|2025-01-23 16:29:20|112894.5|112844.5|112873|112823|112898.3|112848.3|112873|112823|48
1737649770000|2025-01-23 16:29:30|112868.4|112818.4|112877.9|112827.9|112882.8|112832.8|112848.8|112798.8|58
1737649780000|2025-01-23 16:29:40|112879.2|112829.2|112862.7|112812.7|112886|112836|112855.7|112805.7|64
1737649790000|2025-01-23 16:29:50|112865.2|112815.2|112851.3|112801.3|112867.7|112817.7|112849|112799|45
1737649800000|2025-01-23 16:30:00|112855.6|112805.6|112869.7|112819.7|112869.7|112819.7|112847.8|112797.8|52
1737649810000|2025-01-23 16:30:10|112868.3|112818.3|112863.6|112813.6|112882.4|112832.4|112856.9|112806.9|56
1737649820000|2025-01-23 16:30:20|112865.3|112815.3|112853|112803|112865.3|112815.3|112829.6|112779.6|47
1737649830000|2025-01-23 16:30:30|112852.8|112802.8|112859.2|112809.2|112881.8|112831.8|112852.8|112802.8|50
1737649840000|2025-01-23 16:30:40|112860.3|112810.3|112850.3|112800.3|112862.8|112812.8|112847|112797|51
1737649850000|2025-01-23 16:30:50|112850.9|112800.9|112834.5|112784.5|112853.4|112803.4|112829.2|112779.2|40
1737649860000|2025-01-23 16:31:00|112833.5|112783.5|112844.6|112794.6|112845|112795|112819.8|112769.8|54
1737649870000|2025-01-23 16:31:10|112854.5|112804.5|112830|112780|112857.8|112807.8|112827.3|112777.3|54
1737649880000|2025-01-23 16:31:20|112828|112778|112822.9|112772.9|112830.7|112780.7|112813.7|112763.7|52
1737649890000|2025-01-23 16:31:30|112823|112773|112819.7|112769.7|112837.1|112787.1|112819.5|112769.5|54
1737649900000|2025-01-23 16:31:40|112819.1|112769.1|112814.7|112764.7|112829.6|112779.6|112800.4|112750.4|49
1737649910000|2025-01-23 16:31:50|112809.6|112784.6|112815.2|112765.2|112830.1|112789.8|112806.5|112758.4|39
1737649920000|2025-01-23 16:32:00|112815.4|112765.4|112786.4|112761.4|112815.4|112765.4|112783.2|112738|34
1737649930000|2025-01-23 16:32:10|112786.2|112761.2|112799.3|112749.3|112807.4|112763.2|112780.6|112739.5|50
1737649940000|2025-01-23 16:32:20|112803.3|112753.3|112800.1|112750.1|112813|112763|112779.7|112729.7|64
1737649950000|2025-01-23 16:32:30|112799.4|112749.4|112796.4|112746.4|112801.4|112751.4|112778.9|112728.9|62
1737649960000|2025-01-23 16:32:40|112797.5|112747.5|112790.2|112740.2|112800.3|112764.1|112783.3|112736.8|36
1737649970000|2025-01-23 16:32:50|112790.6|112740.6|112767.2|112717.2|112801.7|112751.7|112767.2|112717.2|48
1737649980000|2025-01-23 16:33:00|112767.9|112717.9|112758|112708|112767.9|112717.9|112748|112698|42
1737649990000|2025-01-23 16:33:10|112760.1|112710.1|112751.8|112701.8|112760.4|112710.4|112733.8|112683.8|64
1737650000000|2025-01-23 16:33:20|112753.4|112703.4|112747.1|112697.1|112758.2|112708.2|112742.4|112692.4|56
1737650010000|2025-01-23 16:33:30|112747.9|112697.9|112751|112701|112755.7|112705.7|112745.2|112695.2|57
1737650020000|2025-01-23 16:33:40|112748.8|112698.8|112753.8|112703.8|112758|112708|112735.4|112685.4|47
1737650030000|2025-01-23 16:33:50|112752.2|112702.2|112769.5|112719.5|112775.8|112725.8|112752.2|112702.2|58
1737650040000|2025-01-23 16:34:00|112765.1|112715.1|112753.8|112703.8|112770.4|112721.4|112738.7|112700.2|51
1737650050000|2025-01-23 16:34:10|112751.4|112701.4|112748.5|112698.5|112761.2|112711.2|112748.1|112698.1|45
1737650060000|2025-01-23 16:34:20|112750.8|112700.8|112730.4|112705.4|112761.5|112720|112730.4|112700.8|35
1737650070000|2025-01-23 16:34:30|112729.2|112704.2|112679.1|112654.1|112730.5|112704.2|112677.5|112636.6|55
1737650080000|2025-01-23 16:34:40|112679.3|112654.3|112745.6|112695.6|112750.4|112700.4|112679.3|112644.7|44
1737650090000|2025-01-23 16:34:50|112745.7|112695.7|112728.7|112703.7|112748.6|112705|112724.9|112676.6|45
1737650100000|2025-01-23 16:35:00|112730|112705|112765.6|112715.6|112765.6|112715.6|112730|112688.4|56
1737650110000|2025-01-23 16:35:10|112771.4|112721.4|112763|112738|112775.3|112739.7|112750.9|112712.4|41
1737650120000|2025-01-23 16:35:20|112764.8|112739.8|112746.1|112721.1|112767.5|112742.5|112744.1|112719.1|38
1737650130000|2025-01-23 16:35:30|112746.7|112721.7|112802.3|112666.2|112803.2|112728.5|112746|112662.3|29
1737650140000|2025-01-23 16:35:40|112756.3|112706.3|112758.8|112708.8|112761.6|112725|112733.9|112688.5|41
1737650150000|2025-01-23 16:35:50|112745.7|112720.7|112756.9|112706.9|112807.9|112724.1|112738.9|112657|47
1737650160000|2025-01-23 16:36:00|112757.9|112707.9|112725.2|112675.2|112804.1|112708.4|112720.9|112651.9|39
1737650170000|2025-01-23 16:36:10|112718.9|112668.9|112796|112746|112800.5|112760.3|112717.2|112667.2|51
1737650180000|2025-01-23 16:36:20|112795.4|112745.4|112801.9|112776.9|112833.2|112788.8|112791.1|112745.4|53
1737650190000|2025-01-23 16:36:30|112798.6|112773.6|112729.1|112704.1|112822.2|112779.5|112729.1|112698.1|44
1737650200000|2025-01-23 16:36:40|112747.6|112697.6|112713|112663|112747.6|112697.6|112703.6|112653.6|43
1737650210000|2025-01-23 16:36:50|112690.3|112665.3|112661.5|112611.5|112695.6|112665.3|112656|112610.5|39
1737650220000|2025-01-23 16:37:00|112674.8|112624.8|112678|112628|112687.3|112639.6|112657.6|112613.7|38
1737650230000|2025-01-23 16:37:10|112684.1|112634.1|112652.7|112627.7|112703|112653.4|112640.1|112615.1|53
1737650240000|2025-01-23 16:37:20|112659.5|112609.5|112664.5|112614.5|112670.8|112632.5|112652|112608.2|34
1737650250000|2025-01-23 16:37:30|112688.9|112638.9|112748.9|112698.9|112750.2|112700.2|112688.9|112638.9|40
1737650260000|2025-01-23 16:37:40|112750|112700|112750.9|112700.9|112758.3|112708.3|112741.2|112691.2|56
1737650270000|2025-01-23 16:37:50|112749.9|112699.9|112785.9|112735.9|112787.1|112737.1|112746.1|112696.1|54
1737650280000|2025-01-23 16:38:00|112786.9|112736.9|112783.2|112758.2|112796.1|112759|112778.1|112728.1|41
1737650290000|2025-01-23 16:38:10|112782.1|112757.1|112805.9|112755.9|112807.6|112757.6|112775|112725|55
1737650300000|2025-01-23 16:38:20|112803.2|112753.2|112854.6|112829.6|112909.6|112829.6|112799|112711.2|40
1737650310000|2025-01-23 16:38:30|112857.9|112832.9|112881.2|112831.2|112901.1|112836.8|112850.5|112775.4|41
1737650320000|2025-01-23 16:38:40|112880.1|112830.1|112831.7|112781.7|112884.2|112834.2|112820.1|112770.1|41
1737650330000|2025-01-23 16:38:50|112832.4|112782.4|112823.1|112773.1|112833.9|112783.9|112819.4|112769.4|30
1737650340000|2025-01-23 16:39:00|112825.1|112775.1|112836|112786|112842.3|112792.3|112819.6|112769.6|34
1737650350000|2025-01-23 16:39:10|112833.3|112783.3|112832.4|112782.4|112838.1|112788.1|112832.4|112782.4|23
1737650360000|2025-01-23 16:39:20|112835.3|112785.3|112835.4|112785.4|112840|112790|112830.7|112780.7|34
1737650370000|2025-01-23 16:39:30|112835.6|112785.6|112837.3|112787.3|112845.4|112795.4|112835.1|112785.1|39
1737650380000|2025-01-23 16:39:40|112838.2|112788.2|112835.5|112785.5|112842.5|112792.5|112825|112775|45
1737650390000|2025-01-23 16:39:50|112834.3|112784.3|112828.6|112778.6|112843.5|112793.5|112825.9|112775.9|34
1737650400000|2025-01-23 16:40:00|112829.7|112779.7|112838.8|112788.8|112842.3|112792.3|112825.7|112775.7|48
1737650410000|2025-01-23 16:40:10|112838.7|112788.7|112841.5|112791.5|112842.8|112792.8|112834|112784|43
1737650420000|2025-01-23 16:40:20|112840.4|112790.4|112846.2|112796.2|112868.7|112818.7|112836.6|112786.6|54
1737650430000|2025-01-23 16:40:30|112845.9|112795.9|112848.4|112798.4|112848.8|112814.8|112832.9|112786|44
1737650440000|2025-01-23 16:40:40|112841|112791|112829.2|112804.2|112850.5|112814.7|112821.8|112789.4|35
1737650450000|2025-01-23 16:40:50|112812.5|112762.5|112793.6|112768.6|112812.5|112771.6|112793.6|112752.5|18
1737650460000|2025-01-23 16:41:00|112795.2|112770.2|112806.9|112756.9|112815.6|112770.3|112792.9|112742.9|27
1737650470000|2025-01-23 16:41:10|112806|112756|112813|112763|112818.7|112768.7|112805.8|112755.8|30
1737650480000|2025-01-23 16:41:20|112815.4|112765.4|112818.4|112768.4|112818.4|112778.3|112798.8|112762.1|16
1737650490000|2025-01-23 16:41:30|112818.5|112768.5|112839.8|112789.8|112840.9|112796.7|112801.9|112768.5|34
1737650500000|2025-01-23 16:41:40|112840.4|112790.4|112848.1|112798.1|112854.2|112810.7|112822.9|112779|35
1737650510000|2025-01-23 16:41:50|112850.1|112800.1|112852.9|112802.9|112856.3|112806.3|112848.1|112798.1|57
1737650520000|2025-01-23 16:42:00|112853.2|112803.2|112859.5|112809.5|112861.6|112811.6|112846.9|112796.9|59
1737650530000|2025-01-23 16:42:10|112857.3|112807.3|112865.3|112815.3|112875.7|112825.7|112857.3|112807.3|58
1737650540000|2025-01-23 16:42:20|112862.1|112812.1|112868.2|112818.2|112869.4|112819.4|112861|112811|28
1737650550000|2025-01-23 16:42:30|112860.3|112810.3|112845|112820|112860.5|112827|112843.9|112800.5|49
1737650560000|2025-01-23 16:42:40|112844.3|112819.3|112856.3|112831.3|112859|112831.3|112842.1|112807.1|38
1737650570000|2025-01-23 16:42:50|112851|112826|112858|112833|112881.7|112843|112849.1|112813.7|42
1737650580000|2025-01-23 16:43:00|112853.9|112828.9|112859.4|112809.4|112860.1|112833.2|112847.5|112803.6|37
1737650590000|2025-01-23 16:43:10|112857.6|112807.6|112847.4|112822.4|112867.1|112830.4|112842.6|112807.6|33
1737650600000|2025-01-23 16:43:20|112846.2|112821.2|112808.5|112758.5|112852.2|112823.1|112808.5|112758.5|53
1737650610000|2025-01-23 16:43:30|112802.5|112752.5|112739.3|112689.3|112808.2|112758.2|112735.8|112685.8|58
1737650620000|2025-01-23 16:43:40|112738|112688|112720.8|112670.8|112739.2|112702.9|112714.4|112664.4|50
1737650630000|2025-01-23 16:43:50|112720.6|112670.6|112723|112673|112730.6|112680.6|112714.7|112664.7|42
1737650640000|2025-01-23 16:44:00|112724.4|112674.4|112786.4|112736.4|112788.9|112738.9|112717.1|112667.1|54
1737650650000|2025-01-23 16:44:10|112780.4|112730.4|112761.3|112711.3|112781.7|112731.7|112753.4|112703.4|41
1737650660000|2025-01-23 16:44:20|112766.6|112716.6|112656|112606|112767.5|112717.5|112656|112606|59
1737650670000|2025-01-23 16:44:30|112660.4|112610.4|112682|112632|112689.7|112639.7|112660.4|112610.4|50
1737650680000|2025-01-23 16:44:40|112683.6|112633.6|112681.9|112631.9|112708.3|112658.3|112674.4|112624.4|45
1737650690000|2025-01-23 16:44:50|112680.2|112630.2|112689.2|112639.2|112713.8|112663.8|112667.7|112618.1|48
1737650700000|2025-01-23 16:45:00|112687.8|112637.8|112621|112571|112688.2|112638.2|112619.3|112569.3|45
1737650710000|2025-01-23 16:45:10|112622.5|112572.5|112596.3|112571.3|112633.9|112602.7|112587.3|112562.3|50
1737650720000|2025-01-23 16:45:20|112594.7|112569.7|112628.6|112578.6|112632.9|112582.9|112592.5|112558.7|50
1737650730000|2025-01-23 16:45:30|112629.8|112579.8|112658.5|112608.5|112658.5|112608.5|112620|112570|40
1737650740000|2025-01-23 16:45:40|112661|112611|112667.6|112617.6|112671.7|112621.7|112657.9|112607.9|29
1737650750000|2025-01-23 16:45:50|112663|112613|112674.8|112624.8|112676|112626|112653.9|112603.9|47
1737650760000|2025-01-23 16:46:00|112673.6|112623.6|112650.5|112600.5|112682.4|112632.4|112644.7|112594.7|40
1737650770000|2025-01-23 16:46:10|112639.8|112589.8|112632.8|112582.8|112655.1|112605.1|112632.8|112582.8|48
1737650780000|2025-01-23 16:46:20|112643.4|112593.4|112606.2|112556.2|112645.5|112595.5|112606.2|112556.2|42
1737650790000|2025-01-23 16:46:30|112608.2|112558.2|112621.6|112571.6|112623.1|112573.1|112596.9|112546.9|60
1737650800000|2025-01-23 16:46:40|112619.2|112569.2|112599.8|112549.8|112625.3|112575.3|112580.8|112536.7|51
1737650810000|2025-01-23 16:46:50|112604.5|112554.5|112643.6|112593.6|112650.9|112600.9|112604.5|112554.5|58
1737650820000|2025-01-23 16:47:00|112645.7|112595.7|112658.2|112608.2|112688.8|112620.1|112629.2|112548.9|44
1737650830000|2025-01-23 16:47:10|112657.7|112607.7|112682.4|112632.4|112719.5|112636.3|112655.5|112574.2|54
1737650840000|2025-01-23 16:47:20|112682.9|112632.9|112686.4|112636.4|112749.3|112645.2|112670|112586|53
1737650850000|2025-01-23 16:47:30|112688|112638|112747.7|112610.2|112763.3|112658.3|112688|112584.6|59
1737650860000|2025-01-23 16:47:40|112697.5|112647.5|112650.8|112625.8|112734|112647.5|112639.4|112558.4|54
1737650870000|2025-01-23 16:47:50|112651.8|112626.8|112642.3|112617.3|112713.3|112634.4|112633|112545.4|50
1737650880000|2025-01-23 16:48:00|112641.6|112616.6|112659.3|112609.3|112666.8|112630.9|112638|112600.5|41
1737650890000|2025-01-23 16:48:10|112656.2|112606.2|112649|112599|112721.2|112610.7|112645.1|112565.3|35
1737650900000|2025-01-23 16:48:20|112647.5|112597.5|112664.4|112614.4|112671|112621|112643.8|112593.8|41
1737650910000|2025-01-23 16:48:30|112663.4|112613.4|112648.1|112623.1|112702.9|112623.9|112646.3|112575.8|35
1737650920000|2025-01-23 16:48:40|112646.8|112621.8|112675.6|112625.6|112689.9|112634.7|112637.7|112543.3|37
1737650930000|2025-01-23 16:48:50|112673.1|112623.1|112664.5|112639.5|112681.2|112652.1|112659.1|112621.8|41
1737650940000|2025-01-23 16:49:00|112667.4|112617.4|112668|112643|112688.6|112652|112660|112617.4|58
1737650950000|2025-01-23 16:49:10|112669.6|112644.6|112670.7|112620.7|112691.1|112646.5|112659|112609|48
1737650960000|2025-01-23 16:49:20|112671.1|112621.1|112711.9|112581.8|112714.6|112625.8|112660.7|112579.9|46
1737650970000|2025-01-23 16:49:30|112711.2|112582.1|112681.1|112631.1|112714.1|112634.1|112667.7|112582.1|36
1737650980000|2025-01-23 16:49:40|112681|112631|112688.5|112638.5|112688.5|112638.5|112676.9|112626.9|50
1737650990000|2025-01-23 16:49:50|112689.3|112639.3|112660.7|112635.7|112691.4|112641.4|112654.9|112624.8|43
1737651000000|2025-01-23 16:50:00|112659.7|112634.7|112660|112610|112676|112636.1|112647.9|112597.9|49
1737651010000|2025-01-23 16:50:10|112660.4|112610.4|112641.7|112591.7|112670.3|112620.3|112641.7|112591.7|32
1737651020000|2025-01-23 16:50:20|112641.1|112591.1|112702.9|112562.3|112703.2|112600.2|112623.8|112549.3|48
1737651030000|2025-01-23 16:50:30|112704.8|112562.2|112679.3|112629.3|112707.5|112633|112658.2|112560.5|45
1737651040000|2025-01-23 16:50:40|112679.9|112629.9|112688.4|112638.4|112688.4|112638.4|112668.8|112618.8|37
1737651050000|2025-01-23 16:50:50|112687.2|112637.2|112697.8|112647.8|112699.7|112649.7|112680.4|112630.4|43
1737651060000|2025-01-23 16:51:00|112698.8|112648.8|112706.7|112656.7|112706.7|112656.7|112694.7|112644.7|32
1737651070000|2025-01-23 16:51:10|112706|112656|112724.3|112674.3|112772.8|112674.3|112698.8|112619.8|48
1737651080000|2025-01-23 16:51:20|112726|112676|112782|112649.5|112787.8|112687.4|112708.4|112645.5|55
1737651090000|2025-01-23 16:51:30|112783.8|112648.4|112723.4|112673.4|112819|112719.1|112723.4|112637|52
1737651100000|2025-01-23 16:51:40|112717|112667|112676.4|112626.4|112722.5|112672.5|112669.6|112619.6|60
1737651110000|2025-01-23 16:51:50|112676|112626|112652.9|112602.9|112676.9|112626.9|112651.3|112601.3|51
1737651120000|2025-01-23 16:52:00|112651.5|112601.5|112624.6|112574.6|112651.5|112601.5|112617.6|112567.6|60
1737651130000|2025-01-23 16:52:10|112629|112579|112683.9|112633.9|112694.2|112644.2|112619.6|112569.6|53
1737651140000|2025-01-23 16:52:20|112687.1|112637.1|112729.7|112679.7|112733.2|112683.2|112687.1|112637.1|46
1737651150000|2025-01-23 16:52:30|112731.1|112681.1|112719.1|112669.1|112737.9|112687.9|112711.9|112661.9|34
1737651160000|2025-01-23 16:52:40|112720.9|112670.9|112729.9|112679.9|112730.1|112680.1|112715.1|112665.1|30
1737651170000|2025-01-23 16:52:50|112731.4|112681.4|112713.9|112663.9|112731.4|112681.4|112699.1|112649.1|31
1737651180000|2025-01-23 16:53:00|112715.3|112665.3|112730.5|112680.5|112735.5|112685.5|112701|112651|40
1737651190000|2025-01-23 16:53:10|112729.1|112679.1|112753.2|112626.9|112764.6|112687.6|112702.8|112622.1|43
1737651200000|2025-01-23 16:53:20|112715.5|112665.5|112704.8|112654.8|112730.3|112680.3|112704.8|112654.8|32
1737651210000|2025-01-23 16:53:30|112705.9|112655.9|112689.3|112639.3|112706.9|112656.9|112689.3|112639.3|20
1737651220000|2025-01-23 16:53:40|112685|112635|112687.5|112637.5|112697.5|112665.6|112682|112632|29
1737651230000|2025-01-23 16:53:50|112687|112637|112682.7|112632.7|112690|112640|112676.7|112626.7|23
1737651240000|2025-01-23 16:54:00|112683.9|112633.9|112685.4|112635.4|112695.1|112645.1|112681.4|112631.4|26
1737651250000|2025-01-23 16:54:10|112686.7|112636.7|112701.1|112651.1|112707.6|112657.6|112686.7|112636.7|26
1737651260000|2025-01-23 16:54:20|112699.8|112649.8|112697.8|112647.8|112711.9|112666.7|112691.7|112642.4|48
1737651270000|2025-01-23 16:54:30|112697.9|112647.9|112698.3|112648.3|112705.7|112666.4|112691.4|112645.4|51
1737651280000|2025-01-23 16:54:40|112691.6|112666.6|112688.1|112663.1|112692.7|112667.7|112684.1|112659.1|32
1737651290000|2025-01-23 16:54:50|112686.9|112661.9|112687.2|112662.2|112687.8|112662.8|112673.5|112648.5|41
1737651300000|2025-01-23 16:55:00|112688.3|112663.3|112676.5|112651.5|112688.3|112663.3|112674.8|112649.8|24
1737651310000|2025-01-23 16:55:10|112684.7|112634.7|112664.7|112639.7|112684.7|112641.5|112663.5|112613.7|37
1737651320000|2025-01-23 16:55:20|112662.5|112637.5|112669.7|112619.7|112676.8|112637.5|112662.5|112616.7|39
1737651330000|2025-01-23 16:55:30|112670.2|112620.2|112654.8|112629.8|112671.9|112629.8|112654.8|112611|38
1737651340000|2025-01-23 16:55:40|112651|112626|112660.5|112610.5|112664.4|112630.1|112640.8|112602.2|45
1737651350000|2025-01-23 16:55:50|112645.9|112620.9|112680.1|112630.1|112681.8|112650.5|112645.5|112614.3|45
1737651360000|2025-01-23 16:56:00|112665.1|112640.1|112713.1|112688.1|112725.7|112700.7|112665.1|112637.1|66
1737651370000|2025-01-23 16:56:10|112715.5|112690.5|112715.7|112665.7|112718|112690.5|112701.9|112657.2|42
1737651380000|2025-01-23 16:56:20|112715.5|112665.5|112707.4|112657.4|112715.5|112671.9|112691.9|112646.8|48
1737651390000|2025-01-23 16:56:30|112708.4|112658.4|112705|112680|112710|112685|112692.1|112655.9|37
1737651400000|2025-01-23 16:56:40|112706.5|112681.5|112693.2|112668.2|112714.5|112682.1|112691|112654.5|43
1737651410000|2025-01-23 16:56:50|112691.1|112666.1|112703.6|112678.6|112723.6|112698.6|112689.5|112651.9|56
1737651420000|2025-01-23 16:57:00|112705.4|112680.4|112709.4|112684.4|112722|112687.9|112699.7|112663.6|52
1737651430000|2025-01-23 16:57:10|112707.4|112682.4|112711.7|112686.7|112729.9|112690.8|112704.6|112679.6|55
1737651440000|2025-01-23 16:57:20|112708.5|112683.5|112709.1|112684.1|112719.5|112687.3|112704.1|112669|55
1737651450000|2025-01-23 16:57:30|112706.4|112681.4|112716.3|112691.3|112718.8|112693.8|112702|112677|43
1737651460000|2025-01-23 16:57:40|112718|112693|112721.9|112696.9|112726.9|112701.9|112716.4|112691.4|34
1737651470000|2025-01-23 16:57:50|112719.4|112694.4|112717.6|112692.6|112721.9|112696.9|112713.2|112688.2|33
1737651480000|2025-01-23 16:58:00|112719.4|112694.4|112692.4|112667.4|112719.9|112694.9|112692.2|112667.2|55
1737651490000|2025-01-23 16:58:10|112694.2|112669.2|112694.6|112669.6|112697.1|112672.1|112681.7|112656.7|44
1737651500000|2025-01-23 16:58:20|112695.2|112670.2|112686.6|112661.6|112700.1|112675.1|112684.7|112659.7|64
1737651510000|2025-01-23 16:58:30|112686|112661|112684.5|112659.5|112689.2|112664.2|112677.7|112652.7|70
1737651520000|2025-01-23 16:58:40|112680.8|112655.8|112677.9|112652.9|112686.2|112661.2|112670.7|112645.7|60
1737651530000|2025-01-23 16:58:50|112686.9|112661.9|112687|112662|112696.9|112671.9|112683.2|112658.2|61
1737651540000|2025-01-23 16:59:00|112687.6|112662.6|112688.7|112663.7|112692.1|112667.1|112678.6|112653.6|66
1737651550000|2025-01-23 16:59:10|112685.5|112660.5|112680.3|112655.3|112704.3|112665.1|112675.8|112644.8|57
1737651560000|2025-01-23 16:59:20|112679.6|112654.6|112670.5|112645.5|112691|112666|112670.5|112645.5|59
1737651570000|2025-01-23 16:59:30|112677.9|112652.9|112695.3|112670.3|112702.1|112677.1|112677.9|112652.9|60
1737651580000|2025-01-23 16:59:40|112695.7|112670.7|112685.9|112660.9|112697.6|112672.6|112680.1|112655.1|53
1737651590000|2025-01-23 16:59:50|112701.1|112651.1|112677.1|112652.1|112702.5|112658.4|112674.3|112646|62
1737651600000|2025-01-23 17:00:00|112697.6|112647.6|112735.1|112685.1|112735.7|112689.7|112680.8|112644|67
1737651610000|2025-01-23 17:00:10|112732.9|112682.9|112706.7|112656.7|112738.6|112697.3|112704.3|112656.7|65
1737651620000|2025-01-23 17:00:20|112708.2|112658.2|112713.4|112663.4|112717.4|112667.4|112706.8|112656.8|65
1737651630000|2025-01-23 17:00:30|112712.7|112662.7|112692.3|112667.3|112716.5|112668.7|112691.7|112653.5|56
1737651640000|2025-01-23 17:00:40|112689.1|112664.1|112687.5|112662.5|112711.1|112670.7|112687.5|112649.6|55
1737651650000|2025-01-23 17:00:50|112686|112661|112719.9|112669.9|112725.1|112675.1|112682.6|112642.1|62
1737651660000|2025-01-23 17:01:00|112720.5|112670.5|112724.2|112699.2|112738.7|112701|112713.3|112666.5|65
1737651670000|2025-01-23 17:01:10|112719.6|112694.6|112729|112704|112739.5|112706.6|112718|112681.1|61
1737651680000|2025-01-23 17:01:20|112719.1|112694.1|112725.8|112700.8|112732.5|112704.1|112711.7|112674.9|53
1737651690000|2025-01-23 17:01:30|112727.8|112702.8|112732.4|112707.4|112733.9|112708.9|112720.1|112681.8|53
1737651700000|2025-01-23 17:01:40|112728.2|112703.2|112730|112705|112748.7|112713.5|112727.8|112688|49
1737651710000|2025-01-23 17:01:50|112731.2|112706.2|112728.2|112703.2|112746.1|112713.4|112728.2|112693.9|46
1737651720000|2025-01-23 17:02:00|112732.6|112707.6|112729.3|112704.3|112734.5|112709.5|112717.8|112681.3|44
1737651730000|2025-01-23 17:02:10|112734|112709|112735.5|112710.5|112740.8|112715.8|112732.1|112707.1|43
1737651740000|2025-01-23 17:02:20|112737.8|112712.8|112742.2|112692.2|112750.7|112714.1|112731|112685.6|32
1737651750000|2025-01-23 17:02:30|112742|112692|112731|112706|112746.7|112708.4|112729.7|112690.7|18
1737651760000|2025-01-23 17:02:40|112729.9|112704.9|112737.6|112712.6|112740.5|112715.5|112729.9|112704.9|36
1737651770000|2025-01-23 17:02:50|112738.2|112713.2|112753.5|112703.5|112759.7|112722.1|112733.5|112698.3|52
1737651780000|2025-01-23 17:03:00|112752.1|112702.1|112750.5|112700.5|112754.9|112718.8|112735.2|112696.7|41
1737651790000|2025-01-23 17:03:10|112748.1|112698.1|112742.3|112692.3|112748.1|112709.9|112727.3|112689.8|35
1737651800000|2025-01-23 17:03:20|112744|112694|112701.8|112676.8|112744.6|112699.6|112701.8|112673.7|43
1737651810000|2025-01-23 17:03:30|112705.9|112680.9|112709.4|112659.4|112719.5|112683.6|112690.5|112644.8|60
1737651820000|2025-01-23 17:03:40|112709.8|112659.8|112707|112657|112712.5|112667.3|112685.6|112648|40
1737651830000|2025-01-23 17:03:50|112710.1|112660.1|112690.1|112640.1|112711.4|112661.4|112690.1|112640.1|41
1737651840000|2025-01-23 17:04:00|112689.1|112639.1|112688.9|112638.9|112696.5|112658.3|112671.4|112631.8|49
1737651850000|2025-01-23 17:04:10|112688.1|112638.1|112679.6|112629.6|112697.7|112647.7|112679.6|112629.6|40
1737651860000|2025-01-23 17:04:20|112684.8|112634.8|112688.8|112638.8|112690.4|112640.4|112681.3|112631.3|11
1737651870000|2025-01-23 17:04:30|112690.1|112640.1|112690.8|112640.8|112698.9|112665.8|112672|112639.5|28
1737651880000|2025-01-23 17:04:40|112691.9|112641.9|112712.2|112687.2|112722.3|112687.8|112689.1|112641.1|54
1737651890000|2025-01-23 17:04:50|112708.5|112683.5|112697.4|112672.4|112720.4|112687.6|112690|112659.4|37
1737651900000|2025-01-23 17:05:00|112696.3|112671.3|112697.9|112672.9|112698.1|112673.1|112691.1|112666.1|23
1737651910000|2025-01-23 17:05:10|112696.6|112671.6|112696.2|112671.2|112708.3|112672.3|112685.1|112652.5|37
1737651920000|2025-01-23 17:05:20|112698.2|112673.2|112700|112675|112703.4|112675.1|112684.6|112652.4|37
1737651930000|2025-01-23 17:05:30|112698.4|112673.4|112685.6|112660.6|112707.3|112682.2|112684.3|112657.3|42
1737651940000|2025-01-23 17:05:40|112686.7|112661.7|112684.7|112659.7|112692.7|112667.7|112684.7|112659.7|35
1737651950000|2025-01-23 17:05:50|112687.3|112662.3|112680.1|112655.1|112696|112664.4|112674.7|112636.5|45
1737651960000|2025-01-23 17:06:00|112688.6|112638.6|112669.2|112619.2|112690.8|112648.3|112638|112607.6|47
1737651970000|2025-01-23 17:06:10|112668.5|112618.5|112661|112611|112671.3|112630.3|112654.7|112604.7|41
1737651980000|2025-01-23 17:06:20|112640.4|112615.4|112644.5|112619.5|112663.2|112623.5|112631.5|112602.8|38
1737651990000|2025-01-23 17:06:30|112644.7|112619.7|112639.8|112614.8|112667.2|112629.9|112624.9|112599.9|39
1737652000000|2025-01-23 17:06:40|112638.6|112613.6|112672.8|112647.8|112675|112650|112638.5|112613.5|47
1737652010000|2025-01-23 17:06:50|112674.1|112649.1|112688.6|112663.6|112693.4|112668.4|112669.3|112644.3|41
1737652020000|2025-01-23 17:07:00|112687.8|112662.8|112696.6|112646.6|112696.6|112665|112683.8|112645.6|30
1737652030000|2025-01-23 17:07:10|112694.1|112644.1|112673.8|112648.8|112695.7|112655.1|112669.7|112644.1|34
1737652040000|2025-01-23 17:07:20|112674.7|112649.7|112676.9|112651.9|112681.5|112656.5|112672.7|112647.7|23
1737652050000|2025-01-23 17:07:30|112678.6|112653.6|112680|112655|112684.5|112659.5|112670.4|112645.4|47
1737652060000|2025-01-23 17:07:40|112680.3|112655.3|112685.2|112660.2|112689.3|112664.3|112679|112633.2|25
1737652070000|2025-01-23 17:07:50|112685|112660|112691.6|112641.6|112691.8|112665.4|112672.6|112640|30
1737652080000|2025-01-23 17:08:00|112690.5|112640.5|112687.9|112637.9|112690.5|112649.1|112664.9|112630.6|33
1737652090000|2025-01-23 17:08:10|112687.8|112637.8|112667|112642|112687.8|112645.3|112655.5|112626.8|31
1737652100000|2025-01-23 17:08:20|112668.4|112643.4|112691.9|112666.9|112702|112668.2|112661.9|112636.9|35
1737652110000|2025-01-23 17:08:30|112690.5|112665.5|112679.9|112654.9|112691.1|112666.1|112671.5|112640|52
1737652120000|2025-01-23 17:08:40|112681.3|112656.3|112681.9|112656.9|112699.3|112661.3|112672.8|112637.4|37
1737652130000|2025-01-23 17:08:50|112681.2|112656.2|112674.4|112649.4|112693.9|112658.2|112673.8|112641.3|32
1737652140000|2025-01-23 17:09:00|112675.1|112650.1|112679.5|112654.5|112702.8|112672.7|112674.4|112648|51
1737652150000|2025-01-23 17:09:10|112678.5|112653.5|112684.6|112659.6|112694.1|112659.6|112673.7|112642.2|49
1737652160000|2025-01-23 17:09:20|112685.8|112660.8|112681.9|112656.9|112686.9|112661.9|112679.6|112654.6|44
1737652170000|2025-01-23 17:09:30|112683.1|112658.1|112692.7|112667.7|112696.8|112671.8|112677.9|112652.9|35
1737652180000|2025-01-23 17:09:40|112695.7|112670.7|112695.9|112670.9|112699.8|112674.8|112689.1|112647.6|54
1737652190000|2025-01-23 17:09:50|112696.2|112671.2|112700.7|112675.7|112704.4|112679.4|112691.5|112666.5|52
1737652200000|2025-01-23 17:10:00|112700.2|112675.2|112690.3|112665.3|112702.9|112677.9|112681.9|112656.9|44
1737652210000|2025-01-23 17:10:10|112689.9|112664.9|112677.1|112652.1|112693.5|112668.5|112676.6|112651.6|46
1737652220000|2025-01-23 17:10:20|112676.3|112651.3|112683.6|112658.6|112686.1|112661.1|112676.3|112651.3|49
1737652230000|2025-01-23 17:10:30|112685.2|112660.2|112669.2|112644.2|112685.2|112660.2|112659.4|112634.4|52
1737652240000|2025-01-23 17:10:40|112668.8|112643.8|112668.3|112643.3|112669.4|112644.4|112657.6|112632.6|31
1737652250000|2025-01-23 17:10:50|112668.9|112643.9|112663.6|112638.6|112670.9|112645.9|112658.7|112633.7|33
1737652260000|2025-01-23 17:11:00|112662.6|112637.6|112661|112636|112665.7|112640.7|112660.1|112635.1|26
1737652270000|2025-01-23 17:11:10|112662.1|112637.1|112665.1|112640.1|112667.6|112642.6|112658.8|112633.8|20
1737652280000|2025-01-23 17:11:20|112664.1|112639.1|112659.4|112634.4|112664.6|112639.6|112658.4|112633.4|25
1737652290000|2025-01-23 17:11:30|112660.4|112635.4|112659.5|112634.5|112669.5|112636.4|112648.3|112614.6|44
1737652300000|2025-01-23 17:11:40|112658.2|112633.2|112658.6|112633.6|112673.1|112636.5|112656.8|112618.3|43
1737652310000|2025-01-23 17:11:50|112657.8|112632.8|112667.4|112642.4|112676.2|112651.2|112657.8|112632.8|50
1737652320000|2025-01-23 17:12:00|112668.3|112643.3|112675.8|112625.8|112679.6|112649|112662.8|112624.5|50
1737652330000|2025-01-23 17:12:10|112676.7|112626.7|112666.1|112641.1|112682.9|112642.9|112660.9|112624.5|50
1737652340000|2025-01-23 17:12:20|112668|112643|112664.5|112639.5|112683.3|112643|112654.4|112626.2|55
1737652350000|2025-01-23 17:12:30|112665.8|112640.8|112688.6|112663.6|112694.1|112663.6|112663.4|112630.6|49
1737652360000|2025-01-23 17:12:40|112692.3|112667.3|112697.7|112672.7|112699.7|112674.7|112687.1|112662.1|54
1737652370000|2025-01-23 17:12:50|112698.5|112673.5|112691|112666|112698.7|112673.7|112691|112666|28
1737652380000|2025-01-23 17:13:00|112691.6|112666.6|112681.5|112656.5|112691.6|112666.6|112677.2|112652.2|50
1737652390000|2025-01-23 17:13:10|112678.1|112653.1|112659.7|112634.7|112685.3|112660.3|112659.7|112626|53
1737652400000|2025-01-23 17:13:20|112663.3|112638.3|112646.7|112621.7|112678.7|112639.8|112646.7|112611.8|58
1737652410000|2025-01-23 17:13:30|112644.2|112619.2|112643.5|112618.5|112648.3|112623.3|112639.2|112614.2|28
1737652420000|2025-01-23 17:13:40|112644|112619|112639.2|112614.2|112644|112619|112636.6|112611.6|28
1737652430000|2025-01-23 17:13:50|112637.8|112612.8|112640.6|112615.6|112643.7|112618.7|112635|112610|37
1737652440000|2025-01-23 17:14:00|112642|112617|112648.5|112623.5|112654.1|112629.1|112639.7|112614.7|50
1737652450000|2025-01-23 17:14:10|112646.3|112621.3|112638|112613|112664.8|112625.8|112638|112611.9|44
1737652460000|2025-01-23 17:14:20|112637.4|112612.4|112635.1|112610.1|112640.2|112615.2|112632.6|112607.6|22
1737652470000|2025-01-23 17:14:30|112636.1|112611.1|112643.4|112618.4|112645.1|112620.1|112634.9|112609.9|43
1737652480000|2025-01-23 17:14:40|112639.2|112614.2|112647.5|112597.5|112655.1|112619.1|112631.1|112594.1|28
1737652490000|2025-01-23 17:14:50|112635.1|112610.1|112636.8|112611.8|112662.1|112625.3|112632.5|112602.3|53
1737652500000|2025-01-23 17:15:00|112636.2|112611.2|112645.9|112620.9|112659.5|112628.2|112635.9|112609.5|58
1737652510000|2025-01-23 17:15:10|112640.5|112615.5|112679.5|112629.5|112681|112635.3|112640.5|112615.5|49
1737652520000|2025-01-23 17:15:20|112680.6|112630.6|112677.2|112652.2|112680.6|112654.5|112662.6|112630.6|58
1737652530000|2025-01-23 17:15:30|112680.5|112655.5|112693.9|112643.9|112709.6|112666.9|112676.6|112643.2|55
1737652540000|2025-01-23 17:15:40|112697.6|112647.6|112682.1|112657.1|112704.5|112667.5|112679.4|112641.7|38
1737652550000|2025-01-23 17:15:50|112683|112658|112697.7|112672.7|112699.3|112674.3|112683|112658|34
1737652560000|2025-01-23 17:16:00|112698.1|112673.1|112706.4|112681.4|112707.2|112682.2|112697.7|112672.7|43
1737652570000|2025-01-23 17:16:10|112705.6|112680.6|112706.1|112681.1|112712.1|112687.1|112700.4|112675.4|36
1737652580000|2025-01-23 17:16:20|112705.1|112680.1|112703.8|112678.8|112714.1|112689.1|112701.8|112676.8|24
1737652590000|2025-01-23 17:16:30|112704.5|112679.5|112701.8|112676.8|112705.1|112680.1|112697.6|112672.6|42
1737652600000|2025-01-23 17:16:40|112701.1|112676.1|112693.1|112668.1|112701.8|112676.8|112685.7|112660.7|40
1737652610000|2025-01-23 17:16:50|112692.2|112667.2|112694.5|112669.5|112695.5|112670.5|112688.5|112663.5|49
1737652620000|2025-01-23 17:17:00|112693.6|112668.6|112685.2|112660.2|112695.4|112670.4|112676.5|112651.5|52
1737652630000|2025-01-23 17:17:10|112686.5|112661.5|112671.4|112646.4|112688.4|112663.4|112664.4|112639.4|53
1737652640000|2025-01-23 17:17:20|112669.1|112644.1|112670.1|112645.1|112682.2|112645.5|112664.9|112627.3|55
1737652650000|2025-01-23 17:17:30|112670.3|112645.3|112667|112642|112680.6|112655.6|112666.4|112641.4|57
1737652660000|2025-01-23 17:17:40|112667.6|112642.6|112659.2|112634.2|112685.6|112645.5|112657.2|112631.7|50
1737652670000|2025-01-23 17:17:50|112658.9|112633.9|112659.1|112634.1|112662.5|112637.5|112656.1|112631.1|22
1737652680000|2025-01-23 17:18:00|112660.5|112635.5|112682.4|112657.4|112682.4|112657.4|112657|112632|59
1737652690000|2025-01-23 17:18:10|112681.7|112656.7|112680|112655|112683.6|112658.6|112674.7|112649.7|53
1737652700000|2025-01-23 17:18:20|112679.3|112654.3|112683.8|112658.8|112683.8|112658.8|112674.7|112649.7|50
1737652710000|2025-01-23 17:18:30|112684.7|112659.7|112688.6|112663.6|112691.1|112666.1|112683|112658|49
1737652720000|2025-01-23 17:18:40|112687.4|112662.4|112677.5|112652.5|112696.2|112671.2|112676.6|112651.6|58
1737652730000|2025-01-23 17:18:50|112677.9|112652.9|112686.3|112661.3|112687.9|112662.9|112676.5|112651.5|54
1737652740000|2025-01-23 17:19:00|112685.7|112660.7|112667|112642|112687.4|112662.4|112657.9|112632.9|45
1737652750000|2025-01-23 17:19:10|112666.5|112641.5|112681.9|112656.9|112682.1|112657.1|112666.2|112641.2|45
1737652760000|2025-01-23 17:19:20|112681.1|112656.1|112691.3|112666.3|112692.3|112667.3|112678.6|112653.6|52
1737652770000|2025-01-23 17:19:30|112689.9|112664.9|112706.1|112681.1|112707.6|112682.6|112688.4|112663.4|41
1737652780000|2025-01-23 17:19:40|112707.1|112682.1|112718.2|112693.2|112719.9|112694.9|112705.7|112680.7|55
1737652790000|2025-01-23 17:19:50|112717.3|112692.3|112705.2|112680.2|112720.1|112695.1|112699.7|112674.7|36
1737652800000|2025-01-23 17:20:00|112706.3|112681.3|112707.3|112682.3|112709.1|112684.1|112702.7|112677.7|37
1737652810000|2025-01-23 17:20:10|112707.5|112682.5|112696.4|112671.4|112707.7|112682.7|112695.8|112670.8|32
1737652820000|2025-01-23 17:20:20|112696.7|112671.7|112695.1|112670.1|112700.1|112675.1|112693.4|112668.4|39
1737652830000|2025-01-23 17:20:30|112695.3|112670.3|112691.1|112666.1|112698.4|112673.4|112687.4|112662.4|43
1737652840000|2025-01-23 17:20:40|112691.7|112666.7|112710.1|112685.1|112710.2|112685.2|112691.7|112666.7|36
1737652850000|2025-01-23 17:20:50|112710.9|112685.9|112698.7|112673.7|112711.1|112686.1|112698|112673|48
1737652860000|2025-01-23 17:21:00|112699.6|112674.6|112707.1|112682.1|112707.1|112682.1|112693.9|112668.9|42
1737652870000|2025-01-23 17:21:10|112707|112682|112696.7|112671.7|112707.3|112682.3|112692.9|112667.9|38
1737652880000|2025-01-23 17:21:20|112695.7|112670.7|112701.2|112676.2|112702.1|112677.1|112692|112667|49
1737652890000|2025-01-23 17:21:30|112701.5|112676.5|112702.8|112677.8|112703.9|112678.9|112689.5|112664.5|50
1737652900000|2025-01-23 17:21:40|112703.8|112678.8|112704.9|112679.9|112705.5|112680.5|112702.2|112677.2|22
1737652910000|2025-01-23 17:21:50|112703.7|112678.7|112704.6|112679.6|112705|112680|112699.4|112674.4|27
1737652920000|2025-01-23 17:22:00|112705.2|112680.2|112710.7|112685.7|112715.2|112690.2|112703.2|112678.2|44
1737652930000|2025-01-23 17:22:10|112712.2|112687.2|112694.8|112669.8|112712.5|112687.5|112690.2|112665.2|56
1737652940000|2025-01-23 17:22:20|112696.9|112671.9|112682|112657|112696.9|112671.9|112675.6|112650.6|54
1737652950000|2025-01-23 17:22:30|112681.4|112656.4|112680.8|112655.8|112685.4|112660.4|112674.8|112649.8|45
1737652960000|2025-01-23 17:22:40|112678.5|112653.5|112684.1|112659.1|112685|112660|112676.7|112651.7|57
1737652970000|2025-01-23 17:22:50|112686.7|112661.7|112693.9|112668.9|112696|112671|112686.7|112661.7|35
1737652980000|2025-01-23 17:23:00|112691.6|112666.6|112680.2|112655.2|112697.8|112672.8|112673.1|112648.1|52
1737652990000|2025-01-23 17:23:10|112679.6|112654.6|112679.2|112654.2|112682.9|112657.9|112673|112648|43
1737653000000|2025-01-23 17:23:20|112680.1|112655.1|112672.8|112647.8|112682|112657|112670.8|112645.8|35
1737653010000|2025-01-23 17:23:30|112671.9|112646.9|112680.3|112655.3|112683.9|112658.9|112671|112646|52
1737653020000|2025-01-23 17:23:40|112679.3|112654.3|112682.4|112657.4|112685.4|112660.4|112679.3|112654.3|18
1737653030000|2025-01-23 17:23:50|112682.5|112657.5|112685.3|112660.3|112689.5|112664.5|112680.2|112655.2|29
1737653040000|2025-01-23 17:24:00|112686.2|112661.2|112681.8|112656.8|112690.8|112665.8|112678.5|112653.5|56
1737653050000|2025-01-23 17:24:10|112682.6|112657.6|112681.4|112656.4|112691|112666|112681.4|112656.4|39
1737653060000|2025-01-23 17:24:20|112680.4|112655.4|112698.4|112673.4|112698.4|112673.4|112680|112655|22
1737653070000|2025-01-23 17:24:30|112699.2|112674.2|112708.3|112683.3|112709.7|112684.7|112699.2|112674.2|40
1737653080000|2025-01-23 17:24:40|112708.2|112683.2|112708.2|112683.2|112712.8|112687.8|112705.5|112680.5|42
1737653090000|2025-01-23 17:24:50|112707.8|112682.8|112703.3|112678.3|112712.9|112687.9|112699.5|112674.5|31
1737653100000|2025-01-23 17:25:00|112704.2|112679.2|112708|112683|112711.1|112686.1|112697.9|112672.9|29
1737653110000|2025-01-23 17:25:10|112706.1|112681.1|112701.2|112676.2|112706.1|112681.1|112696.1|112671.1|31
1737653120000|2025-01-23 17:25:20|112701.1|112676.1|112709.2|112684.2|112710.3|112685.3|112697.5|112672.5|38
1737653130000|2025-01-23 17:25:30|112708.8|112683.8|112691|112666|112710.7|112685.7|112690|112665|52
1737653140000|2025-01-23 17:25:40|112690.9|112665.9|112696.8|112671.8|112699.1|112674.1|112690.9|112665.9|59
1737653150000|2025-01-23 17:25:50|112696|112671|112706.4|112681.4|112708.8|112683.8|112696|112671|54
1737653160000|2025-01-23 17:26:00|112707.1|112682.1|112709.6|112684.6|112713.1|112688.1|112705.4|112680.4|43
1737653170000|2025-01-23 17:26:10|112709.4|112684.4|112714.8|112689.8|112715.7|112690.7|112709.3|112684.3|20
1737653180000|2025-01-23 17:26:20|112716.2|112691.2|112713.8|112688.8|112721|112696|112713.8|112688.8|35
1737653190000|2025-01-23 17:26:30|112714.5|112689.5|112705.3|112680.3|112721.4|112696.4|112703.3|112678.3|48
1737653200000|2025-01-23 17:26:40|112704.8|112679.8|112725.8|112700.8|112726.3|112701.3|112704.8|112679.8|53
1737653210000|2025-01-23 17:26:50|112726.7|112701.7|112721.9|112696.9|112730.8|112705.8|112720.5|112695.5|30
1737653220000|2025-01-23 17:27:00|112720.9|112695.9|112712.3|112687.3|112720.9|112695.9|112708.8|112683.8|54
1737653230000|2025-01-23 17:27:10|112710|112685|112724.2|112699.2|112726.1|112701.1|112710|112685|46
1737653240000|2025-01-23 17:27:20|112724.3|112699.3|112723.9|112698.9|112724.8|112699.8|112718.4|112693.4|31
1737653250000|2025-01-23 17:27:30|112721.1|112696.1|112715.1|112690.1|112723.7|112698.7|112708.8|112683.8|49
1737653260000|2025-01-23 17:27:40|112715.5|112690.5|112722.5|112697.5|112723.6|112698.6|112715.5|112690.5|19
1737653270000|2025-01-23 17:27:50|112722.2|112697.2|112732.2|112707.2|112737.4|112712.4|112722.1|112697.1|32
1737653280000|2025-01-23 17:28:00|112733.2|112708.2|112729.1|112704.1|112733.8|112708.8|112729.1|112704.1|35
1737653290000|2025-01-23 17:28:10|112729.9|112704.9|112715|112690|112729.9|112704.9|112713.4|112688.4|53
1737653300000|2025-01-23 17:28:20|112714|112689|112725.3|112700.3|112725.3|112700.3|112706.8|112681.8|56
1737653310000|2025-01-23 17:28:30|112723.1|112698.1|112727.8|112702.8|112728.4|112703.4|112722.1|112697.1|38
1737653320000|2025-01-23 17:28:40|112728.8|112703.8|112727.2|112702.2|112742.1|112703.8|112719.4|112680.2|53
1737653330000|2025-01-23 17:28:50|112731.6|112706.6|112740|112690|112740|112707.8|112721.7|112688.7|62
1737653340000|2025-01-23 17:29:00|112739.1|112689.1|112717.6|112692.6|112740.2|112698.1|112710.2|112671.9|59
1737653350000|2025-01-23 17:29:10|112717.5|112692.5|112715.5|112690.5|112719.7|112694.7|112714.1|112689.1|39
1737653360000|2025-01-23 17:29:20|112715.9|112690.9|112714.5|112689.5|112718.1|112693.1|112712.4|112687.4|20
1737653370000|2025-01-23 17:29:30|112714.6|112689.6|112724.8|112699.8|112726|112701|112714.6|112689.6|43
1737653380000|2025-01-23 17:29:40|112723.3|112698.3|112735.1|112710.1|112736.6|112711.6|112722.3|112697.3|62
1737653390000|2025-01-23 17:29:50|112735.7|112710.7|112724.1|112699.1|112739.9|112714.9|112724.1|112699.1|35
1737653400000|2025-01-23 17:30:00|112723.3|112698.3|112718.6|112693.6|112726.1|112701.1|112717.1|112692.1|53
1737653410000|2025-01-23 17:30:10|112720.9|112695.9|112713.9|112688.9|112721.7|112696.7|112713.1|112688.1|20
1737653420000|2025-01-23 17:30:20|112714.7|112689.7|112726.8|112701.8|112727.8|112702.8|112713|112688|34
1737653430000|2025-01-23 17:30:30|112727.3|112702.3|112727.7|112702.7|112731.3|112706.3|112723.2|112698.2|41
1737653440000|2025-01-23 17:30:40|112727|112702|112724.5|112699.5|112727.5|112702.5|112720.2|112695.2|26
1737653450000|2025-01-23 17:30:50|112723.6|112698.6|112718.4|112693.4|112725.1|112700.1|112717.6|112692.6|20
1737653460000|2025-01-23 17:31:00|112718.2|112693.2|112710.1|112685.1|112725.8|112700.8|112708.4|112683.4|34
1737653470000|2025-01-23 17:31:10|112712.3|112687.3|112704.1|112679.1|112712.3|112687.3|112704.1|112679.1|18
1737653480000|2025-01-23 17:31:20|112705.6|112680.6|112707.6|112682.6|112708.6|112683.6|112705.3|112680.3|21
1737653490000|2025-01-23 17:31:30|112707.8|112682.8|112708.8|112683.8|112708.8|112683.8|112705.8|112680.8|16
1737653500000|2025-01-23 17:31:40|112708.7|112683.7|112709.2|112684.2|112714.7|112689.7|112708.7|112683.7|28
1737653510000|2025-01-23 17:31:50|112709.3|112684.3|112714.3|112689.3|112716.4|112691.4|112707.6|112682.6|22
1737653520000|2025-01-23 17:32:00|112713.3|112688.3|112711.7|112686.7|112715.1|112690.1|112705.1|112680.1|38
1737653530000|2025-01-23 17:32:10|112712.8|112687.8|112710.7|112685.7|112721|112696|112706.8|112681.8|30
1737653540000|2025-01-23 17:32:20|112711.6|112686.6|112685.3|112660.3|112718.4|112693.4|112681.6|112656.6|51
1737653550000|2025-01-23 17:32:30|112685|112660|112679.9|112654.9|112687.6|112662.6|112679.1|112654.1|27
1737653560000|2025-01-23 17:32:40|112678.4|112653.4|112673.2|112648.2|112680.2|112655.2|112670.7|112645.7|52
1737653570000|2025-01-23 17:32:50|112672.8|112647.8|112666.2|112641.2|112673.8|112648.8|112666.2|112641.2|43
1737653580000|2025-01-23 17:33:00|112666.7|112641.7|112670.6|112645.6|112671.8|112646.8|112662.1|112637.1|36
1737653590000|2025-01-23 17:33:10|112672.9|112647.9|112680.5|112655.5|112683.5|112658.5|112672.9|112647.9|36
1737653600000|2025-01-23 17:33:20|112681.1|112656.1|112676.6|112651.6|112681.1|112656.1|112673|112648|31
1737653610000|2025-01-23 17:33:30|112676.9|112651.9|112684.3|112659.3|112685.6|112660.6|112676.8|112651.8|25
1737653620000|2025-01-23 17:33:40|112683.3|112658.3|112690|112665|112691.4|112666.4|112683.2|112658.2|22
1737653630000|2025-01-23 17:33:50|112690.4|112665.4|112683.4|112658.4|112690.4|112665.4|112681.5|112656.5|21
1737653640000|2025-01-23 17:34:00|112682.9|112657.9|112685.4|112660.4|112686.8|112661.8|112681.5|112656.5|26
1737653650000|2025-01-23 17:34:10|112684.2|112659.2|112658.8|112633.8|112684.2|112659.2|112658.8|112633.8|52
1737653660000|2025-01-23 17:34:20|112660.4|112635.4|112654|112629|112666.6|112641.6|112653.4|112628.4|55
1737653670000|2025-01-23 17:34:30|112651.3|112626.3|112648.1|112623.1|112653.7|112628.7|112644.6|112619.6|24
1737653680000|2025-01-23 17:34:40|112649.5|112624.5|112646.5|112621.5|112649.7|112624.7|112646.4|112621.4|19
1737653690000|2025-01-23 17:34:50|112647.1|112622.1|112647.4|112622.4|112648.9|112623.9|112645.5|112620.5|13
1737653700000|2025-01-23 17:35:00|112646.8|112621.8|112654.2|112629.2|112657.2|112632.2|112645.2|112620.2|40
1737653710000|2025-01-23 17:35:10|112655|112630|112647.7|112622.7|112655|112630|112647.7|112622.7|30
1737653720000|2025-01-23 17:35:20|112647.4|112622.4|112636.3|112611.3|112647.4|112622.4|112635.2|112610.2|32
1737653730000|2025-01-23 17:35:30|112634.7|112609.7|112626.6|112601.6|112634.7|112609.7|112624|112599|23
1737653740000|2025-01-23 17:35:40|112627.6|112602.6|112633.7|112608.7|112634.7|112609.7|112627.6|112602.6|5
1737653750000|2025-01-23 17:35:50|112634|112609|112629.2|112604.2|112638.5|112613.5|112629.2|112604.2|10
1737653760000|2025-01-23 17:36:00|112627.8|112602.8|112628.7|112603.7|112630.7|112605.7|112627.6|112602.6|10
1737653770000|2025-01-23 17:36:10|112628.4|112603.4|112633.8|112583.8|112636.5|112603.5|112614.7|112582.4|24
1737653780000|2025-01-23 17:36:20|112628.5|112578.5|112631.3|112581.3|112635.8|112585.8|112623.9|112573.9|31
1737653790000|2025-01-23 17:36:30|112629.4|112579.4|112628.4|112578.4|112632.7|112582.7|112625.4|112575.4|21
1737653800000|2025-01-23 17:36:40|112626.8|112576.8|112631.1|112581.1|112633.9|112583.9|112626.8|112576.8|17
1737653810000|2025-01-23 17:36:50|112634.5|112584.5|112627.1|112577.1|112635.2|112585.2|112626.1|112576.1|24
1737653820000|2025-01-23 17:37:00|112625.3|112575.3|112626.6|112576.6|112627.8|112577.8|112621.2|112571.2|25
1737653830000|2025-01-23 17:37:10|112627.6|112577.6|112629.8|112579.8|112631.8|112581.8|112627.6|112577.6|20
1737653840000|2025-01-23 17:37:20|112629.6|112579.6|112632.6|112582.6|112633.5|112583.5|112629.6|112579.6|22
1737653850000|2025-01-23 17:37:30|112630.2|112580.2|112630.8|112580.8|112632.9|112582.9|112625.5|112575.5|19
1737653860000|2025-01-23 17:37:40|112630.2|112580.2|112629.8|112579.8|112633.3|112583.3|112628.5|112578.5|20
1737653870000|2025-01-23 17:37:50|112629.9|112579.9|112631.6|112581.6|112634.5|112584.5|112628.3|112578.3|15
1737653880000|2025-01-23 17:38:00|112632.1|112582.1|112637|112587|112640.6|112590.6|112631.7|112581.7|19
1737653890000|2025-01-23 17:38:10|112640.7|112590.7|112635.3|112585.3|112645.1|112595.1|112634.2|112584.2|22
1737653900000|2025-01-23 17:38:20|112634.9|112584.9|112617.4|112567.4|112635.7|112585.7|112615.1|112565.1|22
1737653910000|2025-01-23 17:38:30|112616.4|112566.4|112626.5|112576.5|112631.3|112581.3|112616|112566|40
1737653920000|2025-01-23 17:38:40|112624.1|112574.1|112625.5|112575.5|112628.8|112578.8|112623.9|112573.9|26
1737653930000|2025-01-23 17:38:50|112623.6|112573.6|112632.6|112582.6|112635.7|112585.7|112623|112573|35
1737653940000|2025-01-23 17:39:00|112632.4|112582.4|112619.4|112569.4|112633.9|112583.9|112614.8|112564.8|48
1737653950000|2025-01-23 17:39:10|112619|112569|112605.5|112555.5|112619|112569|112602.6|112552.6|34
1737653960000|2025-01-23 17:39:20|112605.2|112555.2|112605.1|112555.1|112612.8|112562.8|112605.1|112555.1|30
1737653970000|2025-01-23 17:39:30|112605.9|112555.9|112590.9|112540.9|112605.9|112555.9|112590.8|112540.8|27
1737653980000|2025-01-23 17:39:40|112593.2|112543.2|112599.5|112549.5|112599.5|112549.5|112590.3|112540.3|16
1737653990000|2025-01-23 17:39:50|112599.4|112549.4|112605.9|112555.9|112605.9|112555.9|112592.5|112542.5|23
1737654000000|2025-01-23 17:40:00|112604.8|112554.8|112597|112547|112605.1|112555.1|112595.8|112545.8|41
1737654010000|2025-01-23 17:40:10|112596.4|112546.4|112591.9|112541.9|112599.7|112549.7|112591.9|112541.9|19
1737654020000|2025-01-23 17:40:20|112590.4|112540.4|112591.7|112541.7|112592.7|112542.7|112584.7|112534.7|21
1737654030000|2025-01-23 17:40:30|112591.5|112541.5|112583.6|112533.6|112596.6|112546.6|112583.6|112533.6|51
1737654040000|2025-01-23 17:40:40|112581.3|112531.3|112576.1|112526.1|112584.5|112534.5|112571.2|112521.2|41
1737654050000|2025-01-23 17:40:50|112576|112526|112572.5|112522.5|112578.5|112528.5|112572.2|112522.2|38
1737654060000|2025-01-23 17:41:00|112572.3|112522.3|112574.9|112524.9|112576.3|112526.3|112566.4|112516.4|38
1737654070000|2025-01-23 17:41:10|112575.9|112525.9|112573.2|112523.2|112576.8|112526.8|112570|112520|17
1737654080000|2025-01-23 17:41:20|112574.3|112524.3|112574.6|112524.6|112574.8|112524.8|112572.1|112522.1|8
1737654090000|2025-01-23 17:41:30|112574.4|112524.4|112574.6|112524.6|112577|112527|112572.5|112522.5|21
1737654100000|2025-01-23 17:41:40|112572.1|112522.1|112562.5|112512.5|112572.1|112522.1|112562.1|112512.1|28
1737654110000|2025-01-23 17:41:50|112560.1|112510.1|112572|112522|112572|112522|112558.6|112508.6|24
1737654120000|2025-01-23 17:42:00|112571.3|112521.3|112570.9|112520.9|112572|112522|112567.1|112517.1|19
1737654130000|2025-01-23 17:42:10|112567.2|112517.2|112570.1|112520.1|112573.9|112523.9|112566.4|112516.4|23
1737654140000|2025-01-23 17:42:20|112566.6|112516.6|112562.9|112512.9|112570.7|112520.7|112556|112506|29
1737654150000|2025-01-23 17:42:30|112559.3|112509.3|112565.8|112515.8|112568.1|112518.1|112559.3|112509.3|26
1737654160000|2025-01-23 17:42:40|112569.2|112519.2|112559.5|112509.5|112569.2|112519.2|112556.8|112506.8|35
1737654170000|2025-01-23 17:42:50|112559.6|112509.6|112576.4|112526.4|112577.8|112527.8|112556.4|112506.4|49
1737654180000|2025-01-23 17:43:00|112575|112525|112575.5|112525.5|112585.6|112535.6|112575|112525|49
1737654190000|2025-01-23 17:43:10|112574|112524|112592.4|112542.4|112592.5|112542.5|112573.5|112523.5|42
1737654200000|2025-01-23 17:43:20|112591.9|112541.9|112605.1|112555.1|112605.1|112560.3|112579.1|112537.8|53
1737654210000|2025-01-23 17:43:30|112604.7|112554.7|112594.8|112544.8|112605.9|112555.9|112589.3|112539.3|36
1737654220000|2025-01-23 17:43:40|112594.2|112544.2|112587.6|112537.6|112594.2|112544.2|112583.4|112533.4|33
1737654230000|2025-01-23 17:43:50|112587.5|112537.5|112573.3|112548.3|112587.5|112548.3|112570.2|112531.3|29
1737654240000|2025-01-23 17:44:00|112572.2|112547.2|112582.8|112532.8|112584.1|112547.7|112567|112528.5|23
1737654250000|2025-01-23 17:44:10|112582.5|112532.5|112567.1|112517.1|112587.1|112537.1|112563.7|112513.7|38
1737654260000|2025-01-23 17:44:20|112566.8|112516.8|112561|112511|112570.1|112520.1|112558.5|112508.5|23
1737654270000|2025-01-23 17:44:30|112562.6|112512.6|112562.7|112512.7|112564.1|112514.1|112561.8|112511.8|12
1737654280000|2025-01-23 17:44:40|112562.5|112512.5|112562|112512|112564.7|112514.7|112559.7|112509.7|31
1737654290000|2025-01-23 17:44:50|112562.4|112512.4|112540.4|112515.4|112564.9|112517.6|112531.8|112497.3|34
1737654300000|2025-01-23 17:45:00|112539.1|112514.1|112541.6|112516.6|112544.8|112519.8|112539.1|112514.1|33
1737654310000|2025-01-23 17:45:10|112541.3|112516.3|112541.9|112516.9|112543|112518|112540.5|112515.5|14
1737654320000|2025-01-23 17:45:20|112546.2|112521.2|112538.1|112513.1|112556.9|112531.9|112532.6|112507.6|46
1737654330000|2025-01-23 17:45:30|112537.1|112512.1|112535.3|112510.3|112539.9|112514.9|112532|112507|36
1737654340000|2025-01-23 17:45:40|112535.7|112510.7|112516.9|112466.9|112537.5|112512.5|112510.3|112460.3|33
1737654350000|2025-01-23 17:45:50|112517|112467|112507.7|112482.7|112523.9|112488.8|112501.6|112464.6|36
1737654360000|2025-01-23 17:46:00|112508.2|112483.2|112508.7|112483.7|112514.9|112489.9|112505|112480|31
1737654370000|2025-01-23 17:46:10|112509.8|112484.8|112536.7|112511.7|112537.2|112512.2|112509|112484|59
1737654380000|2025-01-23 17:46:20|112534.8|112509.8|112532.6|112507.6|112536.3|112511.3|112527.4|112502.4|46
1737654390000|2025-01-23 17:46:30|112530.6|112505.6|112525.2|112500.2|112537.3|112512.3|112523.1|112498.1|39
1737654400000|2025-01-23 17:46:40|112526.3|112501.3|112525.9|112500.9|112527.4|112502.4|112522.1|112497.1|25
1737654410000|2025-01-23 17:46:50|112528.4|112503.4|112526|112501|112529.9|112504.9|112524.3|112499.3|20
1737654420000|2025-01-23 17:47:00|112525.3|112500.3|112516.2|112491.2|112528.8|112503.8|112515.1|112490.1|30
1737654430000|2025-01-23 17:47:10|112517.2|112492.2|112522|112497|112530.6|112505.6|112515.9|112490.9|32
1737654440000|2025-01-23 17:47:20|112522.7|112497.7|112539.2|112514.2|112540.6|112515.6|112522.7|112497.7|39
1737654450000|2025-01-23 17:47:30|112539.3|112514.3|112524.4|112499.4|112540.3|112515.3|112524.4|112499.4|39
1737654460000|2025-01-23 17:47:40|112525.2|112500.2|112517.8|112492.8|112533.5|112508.5|112513.6|112488.6|44
1737654470000|2025-01-23 17:47:50|112518.7|112493.7|112526|112501|112530.2|112505.2|112517.6|112492.6|62
1737654480000|2025-01-23 17:48:00|112525|112500|112526|112501|112530.4|112505.4|112523.6|112498.6|42
1737654490000|2025-01-23 17:48:10|112525.4|112500.4|112529.8|112504.8|112531|112506|112519.3|112494.3|42
1737654500000|2025-01-23 17:48:20|112529.2|112504.2|112524.1|112499.1|112533.1|112508.1|112523.6|112498.6|23
1737654510000|2025-01-23 17:48:30|112523.1|112498.1|112528.6|112503.6|112528.6|112503.6|112523.1|112498.1|32
1737654520000|2025-01-23 17:48:40|112529|112504|112526.7|112501.7|112529|112504|112523.7|112498.7|13
1737654530000|2025-01-23 17:48:50|112528.7|112503.7|112522.5|112497.5|112528.7|112503.7|112522.4|112497.4|21
1737654540000|2025-01-23 17:49:00|112522.2|112497.2|112503|112478|112523.9|112498.9|112500.5|112475.5|41
1737654550000|2025-01-23 17:49:10|112503.4|112478.4|112499.6|112474.6|112505.3|112480.3|112496.9|112471.9|45
1737654560000|2025-01-23 17:49:20|112499.7|112474.7|112510.5|112485.5|112512.6|112487.6|112499.7|112474.7|43
1737654570000|2025-01-23 17:49:30|112511.5|112486.5|112501.1|112476.1|112511.5|112486.5|112500.2|112475.2|34
1737654580000|2025-01-23 17:49:40|112501.7|112476.7|112505.8|112480.8|112511.2|112486.2|112496.2|112471.2|30
1737654590000|2025-01-23 17:49:50|112504.8|112479.8|112499.3|112474.3|112509.1|112484.1|112496.2|112471.2|31
1737654600000|2025-01-23 17:50:00|112498.1|112473.1|112498.9|112473.9|112505|112480|112494.1|112469.1|28
1737654610000|2025-01-23 17:50:10|112499.5|112474.5|112497.8|112472.8|112504.9|112479.9|112490.4|112465.4|31
1737654620000|2025-01-23 17:50:20|112496.1|112471.1|112499.6|112474.6|112506.8|112481.8|112495.3|112470.3|36
1737654630000|2025-01-23 17:50:30|112500.1|112475.1|112496.9|112471.9|112500.1|112475.1|112492.2|112467.2|27
1737654640000|2025-01-23 17:50:40|112497.6|112472.6|112492.5|112467.5|112498.9|112473.9|112492.3|112467.3|34
1737654650000|2025-01-23 17:50:50|112492|112467|112497.9|112472.9|112503.2|112478.2|112492|112467|25
1737654660000|2025-01-23 17:51:00|112498.6|112473.6|112497.4|112472.4|112502.1|112477.1|112493.4|112468.4|23
1737654670000|2025-01-23 17:51:10|112499.5|112474.5|112498.9|112473.9|112508.8|112483.8|112498.3|112473.3|35
1737654680000|2025-01-23 17:51:20|112497.6|112472.6|112494.2|112469.2|112500.6|112475.6|112494.2|112469.2|31
1737654690000|2025-01-23 17:51:30|112495.8|112470.8|112484.9|112459.9|112495.8|112470.8|112482.2|112457.2|34
1737654700000|2025-01-23 17:51:40|112482.2|112457.2|112493.2|112468.2|112496.9|112471.9|112481.8|112456.8|24
1737654710000|2025-01-23 17:51:50|112491.8|112466.8|112493.6|112468.6|112497.2|112472.2|112490.1|112465.1|33
1737654720000|2025-01-23 17:52:00|112492.7|112467.7|112492.6|112467.6|112494.6|112469.6|112486.5|112461.5|36
1737654730000|2025-01-23 17:52:10|112491.5|112466.5|112496.1|112471.1|112497.6|112472.6|112483.9|112458.9|42
1737654740000|2025-01-23 17:52:20|112497.1|112472.1|112503.3|112478.3|112504.6|112479.6|112496.2|112471.2|40
1737654750000|2025-01-23 17:52:30|112503|112478|112511|112486|112511|112486|112501.3|112476.3|43
1737654760000|2025-01-23 17:52:40|112509.3|112484.3|112504.7|112479.7|112516.8|112491.8|112504.2|112479.2|36
1737654770000|2025-01-23 17:52:50|112504.1|112479.1|112505.4|112480.4|112515.7|112490.7|112504.1|112479.1|28
1737654780000|2025-01-23 17:53:00|112507.2|112482.2|112505|112480|112513.6|112488.6|112502.1|112477.1|39
1737654790000|2025-01-23 17:53:10|112504.2|112479.2|112513.9|112488.9|112514.7|112489.7|112504.2|112479.2|18
1737654800000|2025-01-23 17:53:20|112514|112489|112509.7|112484.7|112514|112489|112503.8|112478.8|34
1737654810000|2025-01-23 17:53:30|112509|112484|112506.8|112481.8|112511.1|112486.1|112506|112481|33
1737654820000|2025-01-23 17:53:40|112506.7|112481.7|112508.2|112483.2|112509|112484|112505.5|112480.5|18
1737654830000|2025-01-23 17:53:50|112508.8|112483.8|112505.2|112480.2|112508.8|112483.8|112505.1|112480.1|14
1737654840000|2025-01-23 17:54:00|112505|112480|112506.3|112481.3|112514.5|112489.5|112505|112480|33
1737654850000|2025-01-23 17:54:10|112506.5|112481.5|112499.1|112474.1|112509.2|112484.2|112496.7|112471.7|35
1737654860000|2025-01-23 17:54:20|112501.2|112476.2|112511.7|112486.7|112512.4|112487.4|112501.2|112476.2|32
1737654870000|2025-01-23 17:54:30|112511.5|112486.5|112495.7|112470.7|112511.5|112486.5|112494.7|112469.7|38
1737654880000|2025-01-23 17:54:40|112496.5|112471.5|112499.1|112474.1|112499.6|112474.6|112490.2|112465.2|31
1737654890000|2025-01-23 17:54:50|112500.5|112475.5|112502.3|112477.3|112504.4|112479.4|112499.2|112474.2|26
1737654900000|2025-01-23 17:55:00|112500.7|112475.7|112496.1|112471.1|112509.8|112484.8|112496.1|112471.1|18
1737654910000|2025-01-23 17:55:10|112497.1|112472.1|112497|112472|112497.1|112472.1|112494|112469|9
1737654920000|2025-01-23 17:55:20|112495.7|112470.7|112490.5|112465.5|112496.6|112471.6|112488.4|112463.4|19
1737654930000|2025-01-23 17:55:30|112490|112465|112492.1|112467.1|112492.6|112467.6|112488|112463|27
1737654940000|2025-01-23 17:55:40|112491.2|112466.2|112482.5|112457.5|112491.8|112466.8|112482.5|112457.5|22
1737654950000|2025-01-23 17:55:50|112481.7|112456.7|112480|112455|112483.3|112458.3|112476.2|112451.2|27
1737654960000|2025-01-23 17:56:00|112479.7|112454.7|112472.3|112447.3|112479.7|112454.7|112467.8|112442.8|37
1737654970000|2025-01-23 17:56:10|112470.7|112445.7|112461.3|112436.3|112474.1|112447.5|112461.3|112421.5|23
1737654980000|2025-01-23 17:56:20|112460.6|112435.6|112465|112440|112466.2|112441.2|112460.1|112435.1|23
1737654990000|2025-01-23 17:56:30|112464.4|112439.4|112468|112443|112476.2|112451.2|112461.7|112436.7|28
1737655000000|2025-01-23 17:56:40|112467.5|112442.5|112466|112441|112470.9|112445.9|112456.8|112431.8|37
1737655010000|2025-01-23 17:56:50|112467|112442|112460.1|112435.1|112467|112442|112459.1|112434.1|24
1737655020000|2025-01-23 17:57:00|112461|112436|112458.7|112433.7|112466.5|112441.5|112458.3|112433.3|29
1737655030000|2025-01-23 17:57:10|112459.4|112434.4|112460|112435|112468.5|112443.5|112459.4|112434.4|23
1737655040000|2025-01-23 17:57:20|112462.3|112437.3|112463.5|112438.5|112463.5|112438.5|112462.3|112437.3|4
1737655050000|2025-01-23 17:57:30|112460.8|112435.8|112464.1|112439.1|112468.3|112443.3|112460.8|112435.8|30
1737655060000|2025-01-23 17:57:40|112463.5|112438.5|112461.1|112436.1|112465.1|112440.1|112455.3|112430.3|26
1737655070000|2025-01-23 17:57:50|112462.5|112437.5|112486.3|112461.3|112486.3|112461.3|112461.6|112436.6|37
1737655080000|2025-01-23 17:58:00|112485.5|112460.5|112485.3|112460.3|112487.8|112462.8|112484.5|112459.5|27
1737655090000|2025-01-23 17:58:10|112486.2|112461.2|112476.2|112451.2|112488|112463|112473.9|112448.9|25
1737655100000|2025-01-23 17:58:20|112475.7|112450.7|112482.6|112432.6|112485.4|112450.7|112466.7|112428.8|22
1737655110000|2025-01-23 17:58:30|112483.6|112433.6|112470.2|112445.2|112484.6|112447.9|112467.9|112431.9|23
1737655120000|2025-01-23 17:58:40|112469.2|112444.2|112468.3|112443.3|112470.7|112445.7|112467.6|112442.6|24
1737655130000|2025-01-23 17:58:50|112468.6|112443.6|112468.2|112443.2|112468.6|112443.6|112467|112442|4
1737655140000|2025-01-23 17:59:00|112469.7|112444.7|112497.3|112472.3|112498.8|112473.8|112469.7|112444.7|33
1737655150000|2025-01-23 17:59:10|112495.9|112470.9|112492.7|112467.7|112498.1|112473.1|112490.5|112465.5|30
1737655160000|2025-01-23 17:59:20|112491.4|112466.4|112488.8|112463.8|112494.1|112469.1|112487.5|112462.5|19
1737655170000|2025-01-23 17:59:30|112489|112464|112487|112462|112489|112464|112483.9|112458.9|16
1737655180000|2025-01-23 17:59:40|112490.1|112465.1|112486.7|112461.7|112490.1|112465.1|112483.7|112458.7|29
1737655190000|2025-01-23 17:59:50|112487.6|112462.6|112487.8|112462.8|112488.1|112463.1|112482.3|112457.3|50
1737655200000|2025-01-23 18:00:00|112487.2|112462.2|112485.9|112460.9|112488.6|112463.6|112484.6|112459.6|36
1737655210000|2025-01-23 18:00:10|112486.5|112461.5|112486.5|112461.5|112487.1|112462.1|112484.9|112459.9|21
1737655220000|2025-01-23 18:00:20|112486.2|112461.2|112490.6|112465.6|112490.6|112465.6|112483.7|112458.7|33
1737655230000|2025-01-23 18:00:30|112488.5|112463.5|112492.7|112467.7|112492.7|112467.7|112488.3|112463.3|23
1737655240000|2025-01-23 18:00:40|112492.9|112467.9|112494.9|112469.9|112494.9|112469.9|112491.8|112466.8|10
1737655250000|2025-01-23 18:00:50|112494.3|112469.3|112494.8|112469.8|112494.8|112469.8|112494.2|112469.2|7
1737655260000|2025-01-23 18:01:00|112495|112470|112501.9|112476.9|112502.4|112477.4|112495|112470|14
1737655270000|2025-01-23 18:01:10|112502|112477|112501.1|112476.1|112502.1|112477.1|112501.1|112476.1|6
1737655280000|2025-01-23 18:01:20|112502.3|112477.3|112503|112478|112508.5|112483.5|112501.4|112476.4|14
1737655290000|2025-01-23 18:01:30|112504|112479|112502.5|112477.5|112504|112479|112501|112476|11
1737655300000|2025-01-23 18:01:40|112502.6|112477.6|112502.1|112477.1|112502.6|112477.6|112501.2|112476.2|9
1737655310000|2025-01-23 18:01:50|112502|112477|112500.9|112475.9|112502.1|112477.1|112498.4|112473.4|26
1737655320000|2025-01-23 18:02:00|112501.4|112476.4|112500.5|112475.5|112502|112477|112499.8|112474.8|15
1737655330000|2025-01-23 18:02:10|112500.2|112475.2|112512.3|112487.3|112512.3|112487.3|112500.2|112475.2|16
1737655340000|2025-01-23 18:02:20|112512.6|112487.6|112515.5|112490.5|112515.7|112490.7|112509|112484|17
1737655350000|2025-01-23 18:02:30|112515.4|112490.4|112509.8|112484.8|112515.6|112490.6|112509.8|112484.8|36
1737655360000|2025-01-23 18:02:40|112511.5|112486.5|112524.8|112499.8|112524.9|112499.9|112503.2|112478.2|36
1737655370000|2025-01-23 18:02:50|112523.7|112498.7|112511.9|112486.9|112523.7|112498.7|112511.1|112486.1|36
1737655380000|2025-01-23 18:03:00|112512.6|112487.6|112500.2|112475.2|112512.6|112487.6|112495.3|112470.3|29
1737655390000|2025-01-23 18:03:10|112501.4|112476.4|112513.5|112488.5|112516.4|112491.4|112501.4|112476.4|28
1737655400000|2025-01-23 18:03:20|112515.3|112490.3|112523.9|112498.9|112526.2|112501.2|112515.3|112490.3|35
1737655410000|2025-01-23 18:03:30|112525|112500|112520.3|112495.3|112528.4|112503.4|112518.7|112493.7|58
1737655420000|2025-01-23 18:03:40|112519.9|112494.9|112518.7|112493.7|112521.1|112496.1|112517.3|112492.3|29
1737655430000|2025-01-23 18:03:50|112517.2|112492.2|112508.4|112483.4|112519|112494|112506.5|112481.5|49
1737655440000|2025-01-23 18:04:00|112510.6|112485.6|112504.5|112479.5|112510.6|112485.6|112502.9|112477.9|35
1737655450000|2025-01-23 18:04:10|112503.9|112478.9|112515.2|112490.2|112516.4|112491.4|112503.9|112478.9|34
1737655460000|2025-01-23 18:04:20|112516.5|112491.5|112518.2|112493.2|112526.1|112501.1|112515|112490|39
1737655470000|2025-01-23 18:04:30|112516.7|112491.7|112523.4|112498.4|112525.8|112500.8|112515.5|112490.5|37
1737655480000|2025-01-23 18:04:40|112523.3|112498.3|112521.1|112496.1|112525.7|112500.7|112519.2|112494.2|30
1737655490000|2025-01-23 18:04:50|112521.2|112496.2|112510.7|112485.7|112521.2|112496.2|112510|112485|16
1737655500000|2025-01-23 18:05:00|112511.2|112486.2|112520.5|112495.5|112528.6|112503.6|112511.1|112486.1|12
1737655510000|2025-01-23 18:05:10|112527.4|112502.4|112520.1|112495.1|112531.3|112506.3|112519.3|112494.3|62
1737655520000|2025-01-23 18:05:20|112523.4|112498.4|112505.8|112480.8|112526.4|112501.4|112505.2|112480.2|47
1737655530000|2025-01-23 18:05:30|112505.9|112480.9|112502.8|112477.8|112507.1|112482.1|112501.5|112476.5|41
1737655540000|2025-01-23 18:05:40|112502.1|112477.1|112498.2|112473.2|112503.2|112478.2|112493.4|112468.4|44
1737655550000|2025-01-23 18:05:50|112498.1|112473.1|112498.4|112473.4|112499.5|112474.5|112495|112470|39
1737655560000|2025-01-23 18:06:00|112499.1|112474.1|112499.2|112474.2|112500.2|112475.2|112496|112471|34
1737655570000|2025-01-23 18:06:10|112498.1|112473.1|112499.4|112474.4|112500.1|112475.1|112496.9|112471.9|31
1737655580000|2025-01-23 18:06:20|112499.5|112474.5|112500.4|112475.4|112500.6|112475.6|112499.5|112474.5|11
1737655590000|2025-01-23 18:06:30|112502.9|112477.9|112502.8|112477.8|112505.6|112480.6|112501|112476|35
1737655600000|2025-01-23 18:06:40|112502.7|112477.7|112512.2|112487.2|112513.3|112488.3|112501.6|112476.6|18
1737655610000|2025-01-23 18:06:50|112513.2|112488.2|112506.7|112481.7|112513.2|112488.2|112505.8|112480.8|23
1737655620000|2025-01-23 18:07:00|112507.2|112482.2|112512.1|112487.1|112516.4|112491.4|112507|112482|25
1737655630000|2025-01-23 18:07:10|112511.3|112486.3|112530.8|112505.8|112530.8|112505.8|112509.8|112484.8|37
1737655640000|2025-01-23 18:07:20|112528.5|112503.5|112529.9|112504.9|112531.8|112506.8|112526.8|112501.8|50
1737655650000|2025-01-23 18:07:30|112530.6|112505.6|112530.2|112505.2|112532.8|112507.8|112526.9|112501.9|43
1737655660000|2025-01-23 18:07:40|112529.3|112504.3|112518.6|112493.6|112531.6|112506.6|112516.1|112491.1|36
1737655670000|2025-01-23 18:07:50|112519.6|112494.6|112504.5|112479.5|112520.2|112495.2|112503.3|112478.3|56
1737655680000|2025-01-23 18:08:00|112506|112481|112519.3|112494.3|112525.6|112500.6|112503.7|112478.7|55
1737655690000|2025-01-23 18:08:10|112519.1|112494.1|112515.5|112490.5|112519.1|112494.1|112515.3|112490.3|19
1737655700000|2025-01-23 18:08:20|112515.3|112490.3|112522.4|112497.4|112525.2|112500.2|112515.3|112490.3|40
1737655710000|2025-01-23 18:08:30|112523|112498|112512.8|112487.8|112523.5|112498.5|112512.8|112487.8|35
1737655720000|2025-01-23 18:08:40|112513.8|112488.8|112512.3|112487.3|112513.9|112488.9|112511|112486|16
1737655730000|2025-01-23 18:08:50|112513.2|112488.2|112530.5|112505.5|112533.6|112508.6|112513.2|112488.2|43
1737655740000|2025-01-23 18:09:00|112528.5|112503.5|112531.2|112506.2|112532.4|112507.4|112528.5|112503.5|25
1737655750000|2025-01-23 18:09:10|112530.3|112505.3|112531.1|112506.1|112532.4|112507.4|112530.3|112505.3|15
1737655760000|2025-01-23 18:09:20|112531.5|112506.5|112532.5|112507.5|112535.4|112510.4|112530|112505|27
1737655770000|2025-01-23 18:09:30|112532.6|112507.6|112530.9|112505.9|112533.8|112508.8|112529.5|112504.5|26
1737655780000|2025-01-23 18:09:40|112530|112505|112537|112512|112541.4|112516.4|112528.3|112503.3|36
1737655790000|2025-01-23 18:09:50|112538.4|112513.4|112520.7|112495.7|112542.5|112517.5|112520.7|112495.7|55
1737655800000|2025-01-23 18:10:00|112520.2|112495.2|112526.7|112501.7|112528.9|112503.9|112517.4|112492.4|61
1737655810000|2025-01-23 18:10:10|112527.5|112502.5|112515.4|112490.4|112528.2|112503.2|112515.2|112490.2|49
1737655820000|2025-01-23 18:10:20|112516.1|112491.1|112505.8|112480.8|112516.7|112491.7|112505.7|112480.7|44
1737655830000|2025-01-23 18:10:30|112505.1|112480.1|112505.4|112480.4|112507.4|112482.4|112503.9|112478.9|35
1737655840000|2025-01-23 18:10:40|112505.1|112480.1|112505.9|112480.9|112507.9|112482.9|112504.8|112479.8|25
1737655850000|2025-01-23 18:10:50|112506|112481|112508.7|112483.7|112508.9|112483.9|112504.3|112479.3|32
1737655860000|2025-01-23 18:11:00|112511.1|112486.1|112510.2|112485.2|112512.1|112487.1|112506.7|112481.7|39
1737655870000|2025-01-23 18:11:10|112507.1|112482.1|112496.9|112471.9|112509.2|112484.2|112495.5|112470.5|48
1737655880000|2025-01-23 18:11:20|112496.5|112471.5|112492.1|112467.1|112498.6|112473.6|112490.5|112465.5|22
1737655890000|2025-01-23 18:11:30|112492.4|112467.4|112499.3|112474.3|112499.9|112474.9|112492.4|112467.4|41
1737655900000|2025-01-23 18:11:40|112498.6|112473.6|112492.3|112467.3|112498.8|112473.8|112489.9|112464.9|38
1737655910000|2025-01-23 18:11:50|112492.9|112467.9|112489.6|112464.6|112495.4|112470.4|112489.1|112464.1|21
1737655920000|2025-01-23 18:12:00|112490.4|112465.4|112496.7|112471.7|112497.2|112472.2|112490.4|112465.4|34
1737655930000|2025-01-23 18:12:10|112496.4|112471.4|112500|112475|112501|112476|112490.6|112465.6|37
1737655940000|2025-01-23 18:12:20|112502.5|112477.5|112496.9|112471.9|112505.4|112480.4|112495.9|112470.9|51
1737655950000|2025-01-23 18:12:30|112497.6|112472.6|112498.2|112473.2|112501.1|112476.1|112497.2|112472.2|31
1737655960000|2025-01-23 18:12:40|112496.7|112471.7|112504.8|112479.8|112506.7|112481.7|112496.7|112471.7|49
1737655970000|2025-01-23 18:12:50|112504.3|112479.3|112499.4|112474.4|112504.4|112479.4|112496.6|112471.6|26
1737655980000|2025-01-23 18:13:00|112497.4|112472.4|112492.1|112467.1|112498.3|112473.3|112490.8|112465.8|26
1737655990000|2025-01-23 18:13:10|112492.7|112467.7|112492.9|112467.9|112498.7|112473.7|112491.2|112466.2|38
1737656000000|2025-01-23 18:13:20|112492.3|112467.3|112491.3|112466.3|112494.8|112469.8|112488.9|112463.9|37
1737656010000|2025-01-23 18:13:30|112491.7|112466.7|112488.5|112463.5|112494.4|112469.4|112486.6|112461.6|44
1737656020000|2025-01-23 18:13:40|112489|112464|112495.9|112470.9|112498.8|112473.8|112487.8|112462.8|33
1737656030000|2025-01-23 18:13:50|112498.1|112473.1|112497.2|112472.2|112498.6|112473.6|112494.1|112469.1|34
1737656040000|2025-01-23 18:14:00|112494.7|112469.7|112480.8|112455.8|112497.1|112472.1|112479.8|112454.8|41
1737656050000|2025-01-23 18:14:10|112480.1|112455.1|112482.2|112457.2|112483.7|112458.7|112480.1|112455.1|26
1737656060000|2025-01-23 18:14:20|112479.4|112454.4|112495.2|112470.2|112502.9|112477.9|112479.4|112454.4|43
1737656070000|2025-01-23 18:14:30|112494.6|112469.6|112496.7|112471.7|112497.4|112472.4|112488.8|112463.8|52
1737656080000|2025-01-23 18:14:40|112496.3|112471.3|112503.6|112478.6|112503.6|112478.6|112496.3|112471.3|16
1737656090000|2025-01-23 18:14:50|112503.3|112478.3|112496.5|112471.5|112504.6|112479.6|112492.7|112467.7|28
1737656100000|2025-01-23 18:15:00|112494.6|112469.6|112494.3|112469.3|112497.7|112472.7|112492.2|112467.2|36
1737656110000|2025-01-23 18:15:10|112494.5|112469.5|112483.4|112458.4|112498.5|112473.5|112483.4|112458.4|25
1737656120000|2025-01-23 18:15:20|112482.5|112457.5|112473.9|112448.9|112482.5|112457.5|112473.1|112448.1|29
1737656130000|2025-01-23 18:15:30|112476.5|112451.5|112472.8|112447.8|112476.5|112451.5|112469.6|112444.6|25
1737656140000|2025-01-23 18:15:40|112474.9|112449.9|112473.5|112448.5|112474.9|112449.9|112466.2|112441.2|23
1737656150000|2025-01-23 18:15:50|112472.1|112447.1|112471.3|112446.3|112474.4|112449.4|112471|112446|37
1737656160000|2025-01-23 18:16:00|112472.2|112447.2|112478.1|112453.1|112482.2|112457.2|112472.1|112447.1|35
1737656170000|2025-01-23 18:16:10|112478.5|112453.5|112479.3|112454.3|112481.5|112456.5|112477|112452|22
1737656180000|2025-01-23 18:16:20|112479.2|112454.2|112485.4|112460.4|112493|112468|112479.2|112454.2|34
1737656190000|2025-01-23 18:16:30|112484.3|112459.3|112486.7|112461.7|112489.8|112464.8|112482.5|112457.5|38
1737656200000|2025-01-23 18:16:40|112486.3|112461.3|112485.5|112460.5|112486.3|112461.3|112485.5|112460.5|6
1737656210000|2025-01-23 18:16:50|112485.7|112460.7|112496.1|112471.1|112497.6|112472.6|112485.7|112460.7|24
1737656220000|2025-01-23 18:17:00|112496.5|112471.5|112499|112474|112501.7|112476.7|112492.8|112467.8|38
1737656230000|2025-01-23 18:17:10|112499.3|112474.3|112500.7|112475.7|112500.8|112475.8|112495.9|112470.9|24
1737656240000|2025-01-23 18:17:20|112499.7|112474.7|112503.2|112478.2|112505.9|112480.9|112498.4|112473.4|27
1737656250000|2025-01-23 18:17:30|112504.7|112479.7|112499.7|112474.7|112508.6|112483.6|112495.2|112470.2|48
1737656260000|2025-01-23 18:17:40|112500.2|112475.2|112506.1|112481.1|112507.4|112482.4|112499.4|112474.4|42
1737656270000|2025-01-23 18:17:50|112505.4|112480.4|112512.4|112487.4|112512.4|112487.4|112503.7|112478.7|23
1737656280000|2025-01-23 18:18:00|112511.8|112486.8|112525.5|112500.5|112526.6|112501.6|112510.1|112485.1|20
1737656290000|2025-01-23 18:18:10|112525.3|112500.3|112523.7|112498.7|112529.4|112504.4|112522.7|112497.7|20
1737656300000|2025-01-23 18:18:20|112524.1|112499.1|112525|112500|112525.4|112500.4|112521.6|112496.6|22
1737656310000|2025-01-23 18:18:30|112525.4|112500.4|112522.1|112497.1|112525.4|112500.4|112522.1|112497.1|8
1737656320000|2025-01-23 18:18:40|112524.4|112499.4|112521.7|112496.7|112525.7|112500.7|112518.9|112493.9|30
1737656330000|2025-01-23 18:18:50|112522.2|112497.2|112525.6|112500.6|112529.1|112504.1|112521.6|112496.6|38
1737656340000|2025-01-23 18:19:00|112522.5|112497.5|112530.2|112505.2|112530.3|112505.3|112522.5|112497.5|24
1737656350000|2025-01-23 18:19:10|112530.3|112505.3|112524|112499|112530.3|112505.3|112520.6|112495.6|34
1737656360000|2025-01-23 18:19:20|112524.8|112499.8|112529.5|112504.5|112534.6|112509.6|112520.3|112495.3|47
1737656370000|2025-01-23 18:19:30|112529.4|112504.4|112538.4|112513.4|112539.7|112514.7|112529.3|112504.3|24
1737656380000|2025-01-23 18:19:40|112537.3|112512.3|112538.4|112513.4|112539|112514|112537.2|112512.2|7
1737656390000|2025-01-23 18:19:50|112539.1|112514.1|112535.3|112510.3|112542.6|112517.6|112533.6|112508.6|20
1737656400000|2025-01-23 18:20:00|112536.2|112511.2|112533.4|112508.4|112536.4|112511.4|112533.4|112508.4|17
1737656410000|2025-01-23 18:20:10|112534.2|112509.2|112545.2|112520.2|112547.1|112522.1|112534.2|112509.2|29
1737656420000|2025-01-23 18:20:20|112545.8|112520.8|112543.9|112518.9|112547.6|112522.6|112543.9|112518.9|18
1737656430000|2025-01-23 18:20:30|112543.4|112518.4|112547.5|112522.5|112550.3|112525.3|112542.1|112517.1|17
1737656440000|2025-01-23 18:20:40|112547.1|112522.1|112554.9|112529.9|112557.9|112532.9|112547.1|112522.1|29
1737656450000|2025-01-23 18:20:50|112555.1|112530.1|112551.4|112526.4|112561.8|112536.8|112551.4|112526.4|17
1737656460000|2025-01-23 18:21:00|112550.6|112525.6|112552.1|112527.1|112556.1|112531.1|112550.2|112525.2|21
1737656470000|2025-01-23 18:21:10|112552.9|112527.9|112559.8|112534.8|112561.1|112536.1|112552.8|112527.8|21
1737656480000|2025-01-23 18:21:20|112560.7|112535.7|112543.9|112518.9|112561.4|112536.4|112543.9|112518.9|11
1737656490000|2025-01-23 18:21:30|112544.6|112519.6|112541.1|112516.1|112544.6|112519.6|112541|112516|11
1737656500000|2025-01-23 18:21:40|112541|112516|112542.7|112517.7|112545.2|112520.2|112540.2|112515.2|12
1737656510000|2025-01-23 18:21:50|112543.1|112518.1|112541.1|112516.1|112544.2|112519.2|112540.8|112515.8|15
1737656520000|2025-01-23 18:22:00|112540.4|112515.4|112539.7|112514.7|112540.4|112515.4|112535.2|112510.2|15
1737656530000|2025-01-23 18:22:10|112537.2|112512.2|112542|112517|112549.3|112524.3|112528.5|112503.5|35
1737656540000|2025-01-23 18:22:20|112541|112516|112539.1|112514.1|112541|112516|112539|112514|11
1737656550000|2025-01-23 18:22:30|112539.8|112514.8|112541|112516|112542.2|112517.2|112539.7|112514.7|13
1737656560000|2025-01-23 18:22:40|112540.8|112515.8|112539.7|112514.7|112540.8|112515.8|112539.6|112514.6|7
1737656570000|2025-01-23 18:22:50|112540.4|112515.4|112540.7|112515.7|112540.8|112515.8|112539.6|112514.6|9
1737656580000|2025-01-23 18:23:00|112540.6|112515.6|112540.7|112515.7|112541.6|112516.6|112540.6|112515.6|7
1737656590000|2025-01-23 18:23:10|112540.6|112515.6|112540|112515|112541.1|112516.1|112538.1|112513.1|16
1737656600000|2025-01-23 18:23:20|112539.4|112514.4|112542.2|112517.2|112542.6|112517.6|112537.9|112512.9|23
1737656610000|2025-01-23 18:23:30|112541.4|112516.4|112539.5|112514.5|112548.6|112523.6|112538.7|112513.7|28
1737656620000|2025-01-23 18:23:40|112539.7|112514.7|112527.6|112502.6|112539.7|112514.7|112527.5|112502.5|18
1737656630000|2025-01-23 18:23:50|112527.7|112502.7|112532|112507|112537.8|112512.8|112527.7|112502.7|30
1737656640000|2025-01-23 18:24:00|112531.6|112506.6|112539.1|112514.1|112542.5|112517.5|112531.6|112506.6|24
1737656650000|2025-01-23 18:24:10|112539.8|112514.8|112542.2|112517.2|112543.1|112518.1|112539.7|112514.7|15
1737656660000|2025-01-23 18:24:20|112543.2|112518.2|112537.5|112512.5|112543.4|112518.4|112536.4|112511.4|15
1737656670000|2025-01-23 18:24:30|112538.1|112513.1|112540.2|112515.2|112540.2|112515.2|112538.1|112513.1|11
1737656680000|2025-01-23 18:24:40|112540.1|112515.1|112538.2|112513.2|112542.9|112517.9|112537.6|112512.6|18
1737656690000|2025-01-23 18:24:50|112539.2|112514.2|112537.5|112512.5|112542.5|112517.5|112537.3|112512.3|19
1737656700000|2025-01-23 18:25:00|112538.4|112513.4|112536.2|112511.2|112542.9|112517.9|112533.1|112508.1|25
1737656710000|2025-01-23 18:25:10|112536|112511|112536.6|112511.6|112538.1|112513.1|112535.1|112510.1|14
1737656720000|2025-01-23 18:25:20|112536.4|112511.4|112543.9|112518.9|112546.8|112521.8|112536.1|112511.1|13
1737656730000|2025-01-23 18:25:30|112543.5|112518.5|112543.8|112518.8|112544.7|112519.7|112542.9|112517.9|12
1737656740000|2025-01-23 18:25:40|112544.6|112519.6|112548|112523|112548.7|112523.7|112541.8|112516.8|24
1737656750000|2025-01-23 18:25:50|112549.5|112524.5|112545.9|112520.9|112551.7|112526.7|112544.7|112519.7|26
1737656760000|2025-01-23 18:26:00|112546.9|112521.9|112546.8|112521.8|112551.1|112526.1|112545.8|112520.8|29
1737656770000|2025-01-23 18:26:10|112545.9|112520.9|112545.9|112520.9|112548.9|112523.9|112544.9|112519.9|20
1737656780000|2025-01-23 18:26:20|112545|112520|112571.5|112546.5|112572.7|112547.7|112543.8|112518.8|34
1737656790000|2025-01-23 18:26:30|112569.8|112544.8|112570.2|112545.2|112577.9|112552.9|112567.3|112542.3|26
1737656800000|2025-01-23 18:26:40|112572.8|112547.8|112583.3|112558.3|112585.4|112560.4|112572.8|112547.8|32
1737656810000|2025-01-23 18:26:50|112582.6|112557.6|112587.8|112562.8|112588.8|112563.8|112580.3|112555.3|23
1737656820000|2025-01-23 18:27:00|112584.5|112559.5|112576.2|112551.2|112587.9|112562.9|112576.2|112551.2|36
1737656830000|2025-01-23 18:27:10|112575.3|112550.3|112588.4|112563.4|112588.4|112563.4|112574.6|112549.6|41
1737656840000|2025-01-23 18:27:20|112589.2|112564.2|112599.3|112574.3|112602.9|112577.9|112589.2|112564.2|23
1737656850000|2025-01-23 18:27:30|112598.9|112573.9|112593.4|112568.4|112602.3|112577.3|112593.4|112568.4|28
1737656860000|2025-01-23 18:27:40|112594.9|112569.9|112590.1|112565.1|112598.3|112573.3|112590.1|112565.1|26
1737656870000|2025-01-23 18:27:50|112592.1|112567.1|112594.9|112569.9|112597.5|112572.5|112590.1|112565.1|25
1737656880000|2025-01-23 18:28:00|112594.6|112569.6|112590.2|112565.2|112594.9|112569.9|112590.1|112565.1|12
1737656890000|2025-01-23 18:28:10|112590.1|112565.1|112587.3|112562.3|112592|112567|112585.6|112560.6|18
1737656900000|2025-01-23 18:28:20|112587.9|112562.9|112585.4|112560.4|112590.9|112565.9|112585.4|112560.4|14
1737656910000|2025-01-23 18:28:30|112582.9|112557.9|112582.7|112557.7|112585.6|112560.6|112582.4|112557.4|22
1737656920000|2025-01-23 18:28:40|112583.7|112558.7|112608|112583|112609.1|112584.1|112583.7|112558.7|31
1737656930000|2025-01-23 18:28:50|112607.8|112582.8|112609|112584|112609.5|112584.5|112607.5|112582.5|36
1737656940000|2025-01-23 18:29:00|112608.7|112583.7|112607.8|112582.8|112609.8|112584.8|112607.7|112582.7|21
1737656950000|2025-01-23 18:29:10|112608.9|112583.9|112615.4|112590.4|112617.5|112592.5|112607.7|112582.7|31
1737656960000|2025-01-23 18:29:20|112615.9|112590.9|112613.8|112588.8|112621.6|112596.6|112611.8|112586.8|26
1737656970000|2025-01-23 18:29:30|112613.9|112588.9|112614.6|112589.6|112615.6|112590.6|112613.1|112588.1|19
1737656980000|2025-01-23 18:29:40|112615.1|112590.1|112613.9|112588.9|112620.1|112595.1|112613.9|112588.9|14
1737656990000|2025-01-23 18:29:50|112614.2|112589.2|112617|112592|112620.1|112595.1|112613.6|112588.6|38
1737657000000|2025-01-23 18:30:00|112618.4|112593.4|112610.6|112585.6|112621.7|112596.7|112610.6|112585.6|34
1737657010000|2025-01-23 18:30:10|112611.5|112586.5|112608.6|112583.6|112616.4|112591.4|112608.4|112583.4|35
1737657020000|2025-01-23 18:30:20|112608.8|112583.8|112608.6|112583.6|112608.9|112583.9|112606.5|112581.5|16
1737657030000|2025-01-23 18:30:30|112606.7|112581.7|112607.5|112582.5|112608.4|112583.4|112602|112577|26
1737657040000|2025-01-23 18:30:40|112610.8|112585.8|112618.6|112593.6|112622.9|112597.9|112609.5|112584.5|32
1737657050000|2025-01-23 18:30:50|112621|112596|112610.8|112585.8|112621|112596|112608.9|112583.9|33
1737657060000|2025-01-23 18:31:00|112612|112587|112605|112580|112615.2|112590.2|112605|112580|28
1737657070000|2025-01-23 18:31:10|112605.3|112580.3|112615.8|112590.8|112619.7|112594.7|112597.5|112572.5|48
1737657080000|2025-01-23 18:31:20|112615.7|112590.7|112612.4|112587.4|112615.7|112590.7|112610.1|112585.1|13
1737657090000|2025-01-23 18:31:30|112612.5|112587.5|112618.4|112593.4|112618.5|112593.5|112608.5|112583.5|31
1737657100000|2025-01-23 18:31:40|112618.7|112593.7|112622.3|112597.3|112622.7|112597.7|112613.9|112588.9|23
1737657110000|2025-01-23 18:31:50|112622.2|112597.2|112621.1|112596.1|112622.2|112597.2|112621|112596|4
1737657120000|2025-01-23 18:32:00|112620.2|112595.2|112615.2|112590.2|112621.1|112596.1|112614.3|112589.3|25
1737657130000|2025-01-23 18:32:10|112615.5|112590.5|112617.3|112592.3|112623.7|112598.7|112615.1|112590.1|26
1737657140000|2025-01-23 18:32:20|112616.9|112591.9|112624.9|112599.9|112625.1|112600.1|112616.9|112591.9|24
1737657150000|2025-01-23 18:32:30|112623.3|112598.3|112627.2|112602.2|112628.8|112603.8|112622.8|112597.8|16
1737657160000|2025-01-23 18:32:40|112626.3|112601.3|112625.7|112600.7|112629.1|112604.1|112622.9|112597.9|20
1737657170000|2025-01-23 18:32:50|112629|112604|112641.4|112616.4|112641.4|112616.4|112628.6|112603.6|16
1737657180000|2025-01-23 18:33:00|112641.9|112616.9|112642.3|112617.3|112642.4|112617.4|112641.9|112616.9|3
1737657190000|2025-01-23 18:33:10|112641.6|112616.6|112642.4|112617.4|112644.7|112619.7|112636.9|112611.9|21
1737657200000|2025-01-23 18:33:20|112643.4|112618.4|112643.5|112618.5|112644.1|112619.1|112642.3|112617.3|8
1737657210000|2025-01-23 18:33:30|112644.1|112619.1|112651|112626|112651|112626|112643.1|112618.1|13
1737657220000|2025-01-23 18:33:40|112651.3|112626.3|112647.8|112622.8|112652.4|112627.4|112646.9|112621.9|13
1737657230000|2025-01-23 18:33:50|112647.9|112622.9|112647.2|112622.2|112648.1|112623.1|112647.2|112622.2|5
1737657240000|2025-01-23 18:34:00|112647.9|112622.9|112650.3|112625.3|112651.8|112626.8|112647.9|112622.9|22
1737657250000|2025-01-23 18:34:10|112650.4|112625.4|112648.2|112623.2|112651|112626|112643.9|112618.9|36
1737657260000|2025-01-23 18:34:20|112649.2|112624.2|112648.4|112623.4|112652.8|112627.8|112647.4|112622.4|29
1737657270000|2025-01-23 18:34:30|112650.8|112625.8|112649|112624|112650.8|112625.8|112647.4|112622.4|15
1737657280000|2025-01-23 18:34:40|112647.6|112622.6|112649.1|112624.1|112649.5|112624.5|112645.9|112620.9|14
1737657290000|2025-01-23 18:34:50|112649.4|112624.4|112650.3|112625.3|112650.3|112625.3|112648.2|112623.2|12
1737657300000|2025-01-23 18:35:00|112650.9|112625.9|112647.7|112622.7|112651.5|112626.5|112646.7|112621.7|23
1737657310000|2025-01-23 18:35:10|112647|112622|112643.7|112618.7|112648.7|112623.7|112643.7|112618.7|9
1737657320000|2025-01-23 18:35:20|112644.7|112619.7|112643|112618|112648.2|112623.2|112641|112616|46
1737657330000|2025-01-23 18:35:30|112643.2|112618.2|112653.1|112628.1|112655.6|112630.6|112643.2|112618.2|26
1737657340000|2025-01-23 18:35:40|112653.3|112628.3|112654.4|112629.4|112655.6|112630.6|112652|112627|12
1737657350000|2025-01-23 18:35:50|112653.8|112628.8|112643.9|112618.9|112654.7|112629.7|112643.9|112618.9|18
1737657360000|2025-01-23 18:36:00|112643.3|112618.3|112644.9|112619.9|112645.6|112620.6|112638.6|112613.6|34
1737657370000|2025-01-23 18:36:10|112645.9|112620.9|112655.8|112630.8|112656.7|112631.7|112644.3|112619.3|20
1737657380000|2025-01-23 18:36:20|112655.7|112630.7|112656.4|112631.4|112657.2|112632.2|112655.7|112630.7|8
1737657390000|2025-01-23 18:36:30|112656.5|112631.5|112661.5|112636.5|112661.5|112636.5|112655.1|112630.1|13
1737657400000|2025-01-23 18:36:40|112662.1|112637.1|112656.6|112631.6|112662.1|112637.1|112654.8|112629.8|20
1737657410000|2025-01-23 18:36:50|112656.1|112631.1|112651.1|112626.1|112656.8|112631.8|112649.6|112624.6|21
1737657420000|2025-01-23 18:37:00|112651.2|112626.2|112663|112638|112663|112638|112651.2|112626.2|18
1737657430000|2025-01-23 18:37:10|112663.1|112638.1|112676.9|112651.9|112678.9|112653.9|112663.1|112638.1|19
1737657440000|2025-01-23 18:37:20|112676.3|112651.3|112681.9|112656.9|112682.5|112657.5|112676.3|112651.3|13
1737657450000|2025-01-23 18:37:30|112681|112656|112680|112655|112683.2|112658.2|112678|112653|14
1737657460000|2025-01-23 18:37:40|112679.2|112654.2|112681.3|112656.3|112681.3|112656.3|112668.7|112643.7|26
1737657470000|2025-01-23 18:37:50|112679.8|112654.8|112677.9|112652.9|112679.8|112654.8|112677.4|112652.4|7
1737657480000|2025-01-23 18:38:00|112678.4|112653.4|112676.6|112651.6|112682.7|112657.7|112676.2|112651.2|15
1737657490000|2025-01-23 18:38:10|112677.3|112652.3|112676.3|112651.3|112677.3|112652.3|112675.1|112650.1|5
1737657500000|2025-01-23 18:38:20|112675.6|112650.6|112677.9|112652.9|112678.7|112653.7|112675.4|112650.4|14
1737657510000|2025-01-23 18:38:30|112678.2|112653.2|112665.4|112640.4|112678.7|112653.7|112665.4|112640.4|22
1737657520000|2025-01-23 18:38:40|112665.2|112640.2|112653.5|112628.5|112665.2|112640.2|112651.1|112626.1|31
1737657530000|2025-01-23 18:38:50|112652.3|112627.3|112643.4|112618.4|112653.4|112628.4|112641.8|112616.8|56
1737657540000|2025-01-23 18:39:00|112642.3|112617.3|112634.9|112609.9|112646|112621|112630.3|112605.3|37
1737657550000|2025-01-23 18:39:10|112635|112610|112621.7|112596.7|112635.9|112610.9|112620.2|112595.2|29
1737657560000|2025-01-23 18:39:20|112620.4|112595.4|112620.8|112595.8|112630|112605|112619.7|112594.7|18
1737657570000|2025-01-23 18:39:30|112619.4|112594.4|112617.2|112592.2|112621.7|112596.7|112614.4|112589.4|30
1737657580000|2025-01-23 18:39:40|112616.3|112591.3|112617.3|112592.3|112617.3|112592.3|112614.4|112589.4|15
1737657590000|2025-01-23 18:39:50|112617.8|112592.8|112620.9|112595.9|112621.1|112596.1|112615.6|112590.6|17
1737657600000|2025-01-23 18:40:00|112621.7|112596.7|112636.6|112611.6|112641.6|112616.6|112621.7|112596.7|37
1737657610000|2025-01-23 18:40:10|112638.9|112613.9|112634.9|112609.9|112639|112614|112634.9|112609.9|16
1737657620000|2025-01-23 18:40:20|112635.6|112610.6|112629.7|112604.7|112635.6|112610.6|112628.7|112603.7|16
1737657630000|2025-01-23 18:40:30|112629.9|112604.9|112629.7|112604.7|112632.3|112607.3|112626.4|112601.4|9
1737657640000|2025-01-23 18:40:40|112633.1|112608.1|112650.5|112625.5|112651.3|112626.3|112633.1|112608.1|34
1737657650000|2025-01-23 18:40:50|112651.3|112626.3|112650|112625|112658.8|112633.8|112648.1|112623.1|29
1737657660000|2025-01-23 18:41:00|112651.3|112626.3|112656.3|112631.3|112660.2|112635.2|112651.3|112626.3|34
1737657670000|2025-01-23 18:41:10|112656.7|112631.7|112654|112629|112657|112632|112651.3|112626.3|32
1737657680000|2025-01-23 18:41:20|112651.2|112626.2|112651|112626|112655.1|112630.1|112650.6|112625.6|23
1737657690000|2025-01-23 18:41:30|112653.7|112628.7|112652.9|112627.9|112659.5|112634.5|112651.1|112626.1|23
1737657700000|2025-01-23 18:41:40|112652.4|112627.4|112653.8|112628.8|112655.7|112630.7|112650.2|112625.2|24
1737657710000|2025-01-23 18:41:50|112653.1|112628.1|112655|112630|112656|112631|112652|112627|15
1737657720000|2025-01-23 18:42:00|112654.9|112629.9|112650.4|112625.4|112654.9|112629.9|112646.9|112621.9|20
1737657730000|2025-01-23 18:42:10|112652|112627|112655.3|112630.3|112656.4|112631.4|112652|112627|11
1737657740000|2025-01-23 18:42:20|112653.8|112628.8|112651.9|112626.9|112656.6|112631.6|112647.3|112622.3|25
1737657750000|2025-01-23 18:42:30|112655.2|112630.2|112658.1|112633.1|112661|112636|112652.1|112627.1|15
1737657760000|2025-01-23 18:42:40|112661|112636|112667.2|112642.2|112667.2|112642.2|112651.1|112626.1|22
1737657770000|2025-01-23 18:42:50|112666|112641|112665.4|112640.4|112667.1|112642.1|112663.2|112638.2|9
1737657780000|2025-01-23 18:43:00|112665.1|112640.1|112659.3|112634.3|112665.1|112640.1|112659.3|112634.3|13
1737657790000|2025-01-23 18:43:10|112660.1|112635.1|112657.6|112632.6|112660.1|112635.1|112657.6|112632.6|7
1737657800000|2025-01-23 18:43:20|112657.8|112632.8|112657.8|112632.8|112661.3|112636.3|112655.2|112630.2|25
1737657810000|2025-01-23 18:43:30|112662.6|112637.6|112656|112631|112662.6|112637.6|112656|112631|15
1737657820000|2025-01-23 18:43:40|112656.2|112631.2|112655.1|112630.1|112659.1|112634.1|112651.9|112626.9|21
1737657830000|2025-01-23 18:43:50|112654.4|112629.4|112655|112630|112655.9|112630.9|112653.1|112628.1|21
1737657840000|2025-01-23 18:44:00|112653.8|112628.8|112654.7|112629.7|112655.7|112630.7|112651.4|112626.4|21
1737657850000|2025-01-23 18:44:10|112654.5|112629.5|112633|112608|112654.6|112629.6|112632.6|112607.6|39
1737657860000|2025-01-23 18:44:20|112634.9|112609.9|112657|112632|112660.2|112635.2|112634.9|112609.9|23
1737657870000|2025-01-23 18:44:30|112659.7|112634.7|112648.1|112623.1|112660.5|112635.5|112646.1|112621.1|28
1737657880000|2025-01-23 18:44:40|112648|112623|112657.6|112632.6|112657.6|112632.6|112648|112623|11
1737657890000|2025-01-23 18:44:50|112657.5|112632.5|112656.4|112631.4|112661.4|112636.4|112655.9|112630.9|16
1737657900000|2025-01-23 18:45:00|112655.9|112630.9|112645.3|112620.3|112657.4|112632.4|112642.1|112617.1|29
1737657910000|2025-01-23 18:45:10|112645|112620|112647.6|112622.6|112648.4|112623.4|112642.7|112617.7|30
1737657920000|2025-01-23 18:45:20|112645.6|112620.6|112648.1|112623.1|112648.7|112623.7|112645.6|112620.6|16
1737657930000|2025-01-23 18:45:30|112647.2|112622.2|112646.9|112621.9|112653|112628|112646.9|112621.9|21
1737657940000|2025-01-23 18:45:40|112646.1|112621.1|112650.6|112625.6|112652.1|112627.1|112646.1|112621.1|24
1737657950000|2025-01-23 18:45:50|112648.8|112623.8|112652.7|112627.7|112654.6|112629.6|112647.2|112622.2|29
1737657960000|2025-01-23 18:46:00|112653.5|112628.5|112657.7|112632.7|112660.1|112635.1|112653.5|112628.5|34
1737657970000|2025-01-23 18:46:10|112656.9|112631.9|112650.9|112625.9|112656.9|112631.9|112648|112623|22
1737657980000|2025-01-23 18:46:20|112650.5|112625.5|112652.2|112627.2|112656.6|112631.6|112648|112623|29
1737657990000|2025-01-23 18:46:30|112652.1|112627.1|112654|112629|112654|112629|112645|112620|22
1737658000000|2025-01-23 18:46:40|112652.3|112627.3|112655.5|112630.5|112657.3|112632.3|112651.6|112626.6|16
1737658010000|2025-01-23 18:46:50|112655.4|112630.4|112648.4|112623.4|112655.4|112630.4|112647.5|112622.5|16
1737658020000|2025-01-23 18:47:00|112649.4|112624.4|112651|112626|112651|112626|112648.8|112623.8|18
1737658030000|2025-01-23 18:47:10|112651.4|112626.4|112653.6|112628.6|112657.5|112632.5|112651.4|112626.4|41
1737658040000|2025-01-23 18:47:20|112653.2|112628.2|112654.8|112629.8|112660.6|112635.6|112653.2|112628.2|46
1737658050000|2025-01-23 18:47:30|112656.6|112631.6|112651.3|112626.3|112661.1|112636.1|112647|112622|41
1737658060000|2025-01-23 18:47:40|112652|112627|112640.6|112615.6|112652.8|112627.8|112637.9|112612.9|40
1737658070000|2025-01-23 18:47:50|112640.4|112615.4|112636.2|112611.2|112640.4|112615.4|112634.2|112609.2|26
1737658080000|2025-01-23 18:48:00|112636.7|112611.7|112637.8|112612.8|112638.3|112613.3|112632.2|112607.2|27
1737658090000|2025-01-23 18:48:10|112636.8|112611.8|112636.3|112611.3|112637.8|112612.8|112634.3|112609.3|22
1737658100000|2025-01-23 18:48:20|112636.5|112611.5|112641.9|112616.9|112644.4|112619.4|112635.9|112610.9|25
1737658110000|2025-01-23 18:48:30|112642.2|112617.2|112643.2|112618.2|112643.6|112618.6|112639.1|112614.1|23
1737658120000|2025-01-23 18:48:40|112643.3|112618.3|112645.9|112620.9|112645.9|112620.9|112643.3|112618.3|11
1737658130000|2025-01-23 18:48:50|112645.4|112620.4|112638.9|112613.9|112645.4|112620.4|112637.3|112612.3|16
1737658140000|2025-01-23 18:49:00|112635.8|112610.8|112638.1|112613.1|112639.6|112614.6|112635.8|112610.8|18
1737658150000|2025-01-23 18:49:10|112638|112613|112632.5|112607.5|112638|112613|112628.5|112603.5|29
1737658160000|2025-01-23 18:49:20|112633.2|112608.2|112635.5|112610.5|112635.5|112610.5|112633.2|112608.2|14
1737658170000|2025-01-23 18:49:30|112634.1|112609.1|112640.3|112615.3|112642.9|112617.9|112633.4|112608.4|24
1737658180000|2025-01-23 18:49:40|112639.7|112614.7|112646.3|112621.3|112646.7|112621.7|112638.5|112613.5|32
1737658190000|2025-01-23 18:49:50|112646.4|112621.4|112640.9|112615.9|112647.6|112622.6|112640.1|112615.1|24
1737658200000|2025-01-23 18:50:00|112641.4|112616.4|112639.9|112614.9|112642.9|112617.9|112638.7|112613.7|35
1737658210000|2025-01-23 18:50:10|112640.9|112615.9|112633.8|112608.8|112640.9|112615.9|112628.8|112603.8|34
1737658220000|2025-01-23 18:50:20|112633.2|112608.2|112633.9|112608.9|112636.5|112611.5|112632.2|112607.2|32
1737658230000|2025-01-23 18:50:30|112636.4|112611.4|112636.9|112611.9|112640.3|112615.3|112633.8|112608.8|32
1737658240000|2025-01-23 18:50:40|112636.1|112611.1|112638|112613|112638|112613|112632.3|112607.3|36
1737658250000|2025-01-23 18:50:50|112638.9|112613.9|112637.9|112612.9|112639.6|112614.6|112636.5|112611.5|26
1737658260000|2025-01-23 18:51:00|112638.5|112613.5|112651.4|112626.4|112655.5|112630.5|112638.2|112613.2|52
1737658270000|2025-01-23 18:51:10|112651.5|112626.5|112658|112633|112663|112638|112651.5|112626.5|47
1737658280000|2025-01-23 18:51:20|112659.9|112634.9|112658.1|112633.1|112662.1|112637.1|112656.3|112631.3|33
1737658290000|2025-01-23 18:51:30|112658.6|112633.6|112651.1|112626.1|112658.6|112633.6|112650.3|112625.3|39
1737658300000|2025-01-23 18:51:40|112649.9|112624.9|112655.6|112630.6|112657.7|112632.7|112638.3|112613.3|56
1737658310000|2025-01-23 18:51:50|112654.6|112629.6|112654.1|112629.1|112657.4|112632.4|112651.5|112626.5|34
1737658320000|2025-01-23 18:52:00|112654.4|112629.4|112658.4|112633.4|112663.4|112638.4|112650.5|112625.5|47
1737658330000|2025-01-23 18:52:10|112656.2|112631.2|112654.4|112629.4|112659.2|112634.2|112652.7|112627.7|38
1737658340000|2025-01-23 18:52:20|112653.7|112628.7|112664.4|112639.4|112664.4|112639.4|112653.7|112628.7|49
1737658350000|2025-01-23 18:52:30|112662.9|112637.9|112664|112639|112669.8|112644.8|112662.7|112637.7|37
1737658360000|2025-01-23 18:52:40|112664.2|112639.2|112666.3|112641.3|112666.5|112641.5|112657.8|112632.8|41
1737658370000|2025-01-23 18:52:50|112662.8|112637.8|112654.6|112629.6|112665.1|112640.1|112654.6|112629.6|54
1737658380000|2025-01-23 18:53:00|112651.4|112626.4|112647.2|112622.2|112656.2|112631.2|112645|112620|63
1737658390000|2025-01-23 18:53:10|112646.7|112621.7|112645.5|112620.5|112648.3|112623.3|112643.8|112618.8|45
1737658400000|2025-01-23 18:53:20|112645.7|112620.7|112639.4|112614.4|112648.5|112623.5|112639.4|112614.4|25
1737658410000|2025-01-23 18:53:30|112638.6|112613.6|112651.2|112626.2|112654.1|112629.1|112636.2|112611.2|26
1737658420000|2025-01-23 18:53:40|112652.2|112627.2|112651|112626|112653.5|112628.5|112648.9|112623.9|22
1737658430000|2025-01-23 18:53:50|112652.2|112627.2|112649.2|112624.2|112653.2|112628.2|112642.7|112617.7|48
1737658440000|2025-01-23 18:54:00|112650.2|112625.2|112640.4|112615.4|112650.2|112625.2|112639.6|112614.6|37
1737658450000|2025-01-23 18:54:10|112640|112615|112641.6|112616.6|112642.2|112617.2|112640|112615|15
1737658460000|2025-01-23 18:54:20|112642.4|112617.4|112639.7|112614.7|112642.4|112617.4|112638.6|112613.6|6
1737658470000|2025-01-23 18:54:30|112638.1|112613.1|112638.5|112613.5|112639.1|112614.1|112636.2|112611.2|17
1737658480000|2025-01-23 18:54:40|112640.1|112615.1|112627.4|112602.4|112640.1|112615.1|112624.7|112599.7|21
1737658490000|2025-01-23 18:54:50|112625.9|112600.9|112627.8|112602.8|112633.4|112608.4|112625.6|112600.6|59
1737658500000|2025-01-23 18:55:00|112626.7|112601.7|112633.5|112608.5|112635.7|112610.7|112626.5|112601.5|35
1737658510000|2025-01-23 18:55:10|112631.1|112606.1|112631.2|112606.2|112635.3|112610.3|112631.1|112606.1|34
1737658520000|2025-01-23 18:55:20|112628.7|112603.7|112625.6|112600.6|112632.8|112607.8|112624|112599|30
1737658530000|2025-01-23 18:55:30|112626.7|112601.7|112629.8|112604.8|112631.4|112606.4|112626.7|112601.7|33
1737658540000|2025-01-23 18:55:40|112630.8|112605.8|112627.1|112602.1|112631.7|112606.7|112626.1|112601.1|40
1737658550000|2025-01-23 18:55:50|112626|112601|112624|112599|112626|112601|112611.5|112586.5|50
1737658560000|2025-01-23 18:56:00|112625.1|112600.1|112634.2|112609.2|112638.4|112613.4|112620|112595|40
1737658570000|2025-01-23 18:56:10|112634.7|112609.7|112642.3|112617.3|112642.9|112617.9|112634.7|112609.7|34
1737658580000|2025-01-23 18:56:20|112642.4|112617.4|112641.1|112616.1|112642.5|112617.5|112640.4|112615.4|21
1737658590000|2025-01-23 18:56:30|112640.5|112615.5|112639.1|112614.1|112642.2|112617.2|112638.9|112613.9|18
1737658600000|2025-01-23 18:56:40|112639.9|112614.9|112642|112617|112642|112617|112639.9|112614.9|9
1737658610000|2025-01-23 18:56:50|112641.7|112616.7|112639.4|112614.4|112641.7|112616.7|112639.4|112614.4|7
1737658620000|2025-01-23 18:57:00|112639.8|112614.8|112651.5|112626.5|112656|112631|112639.8|112614.8|33
1737658630000|2025-01-23 18:57:10|112651.3|112626.3|112640.9|112615.9|112654.1|112629.1|112639.7|112614.7|38
1737658640000|2025-01-23 18:57:20|112641.7|112616.7|112641.4|112616.4|112644|112619|112638.6|112613.6|30
1737658650000|2025-01-23 18:57:30|112641.9|112616.9|112642.5|112617.5|112645.6|112620.6|112640.3|112615.3|28
1737658660000|2025-01-23 18:57:40|112643.8|112618.8|112642.4|112617.4|112645.2|112620.2|112640.5|112615.5|30
1737658670000|2025-01-23 18:57:50|112642.5|112617.5|112643|112618|112645.3|112620.3|112641.3|112616.3|24
1737658680000|2025-01-23 18:58:00|112642.4|112617.4|112643.2|112618.2|112643.7|112618.7|112640.9|112615.9|34
1737658690000|2025-01-23 18:58:10|112642.9|112617.9|112639.1|112614.1|112643.3|112618.3|112629.2|112604.2|28
1737658700000|2025-01-23 18:58:20|112640.1|112615.1|112657.9|112632.9|112658.8|112633.8|112637.9|112612.9|44
1737658710000|2025-01-23 18:58:30|112658.4|112633.4|112669.1|112644.1|112669.5|112644.5|112656.9|112631.9|59
1737658720000|2025-01-23 18:58:40|112669.6|112644.6|112679.9|112654.9|112679.9|112654.9|112667.8|112642.8|38
1737658730000|2025-01-23 18:58:50|112678.5|112653.5|112683.8|112658.8|112695.6|112658.8|112672.3|112636.9|59
1737658740000|2025-01-23 18:59:00|112684.6|112659.6|112685.9|112660.9|112687.7|112662.7|112683.8|112658.8|56
1737658750000|2025-01-23 18:59:10|112685.5|112660.5|112683.8|112658.8|112686.6|112661.6|112680.5|112655.5|43
1737658760000|2025-01-23 18:59:20|112683.3|112658.3|112684.1|112659.1|112686.7|112661.7|112681.3|112656.3|52
1737658770000|2025-01-23 18:59:30|112686.3|112661.3|112690|112665|112690.7|112665.7|112682.1|112657.1|58
1737658780000|2025-01-23 18:59:40|112689.8|112664.8|112682.8|112657.8|112693|112668|112682.3|112657.3|59
1737658790000|2025-01-23 18:59:50|112682.7|112657.7|112684|112659|112685.8|112660.8|112681.3|112656.3|53
1737658800000|2025-01-23 19:00:00|112685.6|112660.6|112674.7|112649.7|112687.5|112662.5|112673.1|112648.1|38
1737658810000|2025-01-23 19:00:10|112679.9|112654.9|112684.8|112659.8|112684.8|112659.8|112679.9|112654.9|14
1737658820000|2025-01-23 19:00:20|112684|112659|112688.5|112663.5|112688.5|112663.5|112675.1|112650.1|40
1737658830000|2025-01-23 19:00:30|112681.2|112656.2|112677|112652|112681.8|112656.8|112675.8|112650.8|32
1737658840000|2025-01-23 19:00:40|112677.6|112652.6|112678.7|112653.7|112681.8|112656.8|112674.8|112649.8|25
1737658850000|2025-01-23 19:00:50|112679.1|112654.1|112699.3|112674.3|112700.8|112675.8|112679.1|112654.1|51
1737658860000|2025-01-23 19:01:00|112699.6|112674.6|112709.7|112684.7|112715.5|112690.5|112697.1|112672.1|51
1737658870000|2025-01-23 19:01:10|112713.3|112688.3|112702.9|112677.9|112713.9|112688.9|112699.9|112674.9|63
1737658880000|2025-01-23 19:01:20|112703|112678|112700.3|112675.3|112703|112678|112700.3|112675.3|5
1737658890000|2025-01-23 19:01:30|112704.6|112679.6|112694.4|112669.4|112707.8|112682.8|112693.8|112668.8|45
1737658900000|2025-01-23 19:01:40|112695.7|112670.7|112693.3|112668.3|112696.2|112671.2|112692|112667|41
1737658910000|2025-01-23 19:01:50|112693.1|112668.1|112704|112679|112704.7|112679.7|112693.1|112668.1|23
1737658920000|2025-01-23 19:02:00|112703.8|112678.8|112707.8|112682.8|112708|112683|112699.8|112674.8|59
1737658930000|2025-01-23 19:02:10|112705.3|112680.3|112702.2|112677.2|112709.4|112684.4|112700.4|112675.4|43
1737658940000|2025-01-23 19:02:20|112702.8|112677.8|112708.3|112683.3|112714.3|112689.3|112702.1|112677.1|46
1737658950000|2025-01-23 19:02:30|112708.5|112683.5|112718.6|112693.6|112720.6|112695.6|112708.5|112683.5|44
1737658960000|2025-01-23 19:02:40|112718.9|112693.9|112719.3|112694.3|112721.9|112696.9|112709.6|112684.6|46
1737658970000|2025-01-23 19:02:50|112718.8|112693.8|112715.2|112690.2|112721|112696|112714|112689|35
1737658980000|2025-01-23 19:03:00|112715.6|112690.6|112721.1|112696.1|112723.4|112698.4|112714.7|112689.7|27
1737658990000|2025-01-23 19:03:10|112721.8|112696.8|112725|112700|112725|112700|112721.8|112696.8|21
1737659000000|2025-01-23 19:03:20|112725.6|112700.6|112724.2|112699.2|112725.6|112700.6|112723.6|112698.6|17
1737659010000|2025-01-23 19:03:30|112723.5|112698.5|112723|112698|112724.8|112699.8|112721.8|112696.8|46
1737659020000|2025-01-23 19:03:40|112722.6|112697.6|112728.6|112703.6|112728.6|112703.6|112721.5|112696.5|36
1737659030000|2025-01-23 19:03:50|112727.6|112702.6|112726.7|112701.7|112728.8|112703.8|112726.1|112701.1|34
1737659040000|2025-01-23 19:04:00|112727.7|112702.7|112716.3|112691.3|112728.1|112703.1|112709.9|112684.9|52
1737659050000|2025-01-23 19:04:10|112715.7|112690.7|112711.3|112686.3|112716.5|112691.5|112711|112686|34
1737659060000|2025-01-23 19:04:20|112711.6|112686.6|112711.5|112686.5|112716.2|112691.2|112709.9|112684.9|31
1737659070000|2025-01-23 19:04:30|112710.5|112685.5|112714.5|112689.5|112715.2|112690.2|112710.5|112685.5|14
1737659080000|2025-01-23 19:04:40|112714|112689|112706.8|112681.8|112722.7|112697.7|112702.3|112677.3|47
1737659090000|2025-01-23 19:04:50|112707.1|112682.1|112699.4|112674.4|112707.1|112682.1|112699.2|112674.2|27
1737659100000|2025-01-23 19:05:00|112699.3|112674.3|112704.6|112679.6|112704.6|112679.6|112699.3|112674.3|23
1737659110000|2025-01-23 19:05:10|112703.4|112678.4|112694.1|112669.1|112704.9|112679.9|112694.1|112669.1|25
1737659120000|2025-01-23 19:05:20|112695|112670|112696.7|112671.7|112697.3|112672.3|112694.5|112669.5|30
1737659130000|2025-01-23 19:05:30|112695.5|112670.5|112694.1|112669.1|112697.8|112672.8|112694.1|112669.1|34
1737659140000|2025-01-23 19:05:40|112695.5|112670.5|112695.2|112670.2|112695.6|112670.6|112692.3|112667.3|24
1737659150000|2025-01-23 19:05:50|112695.9|112670.9|112708.5|112683.5|112708.5|112683.5|112694.7|112669.7|25
1737659160000|2025-01-23 19:06:00|112708.6|112683.6|112708.2|112683.2|112710.4|112685.4|112706.5|112681.5|13
1737659170000|2025-01-23 19:06:10|112708.1|112683.1|112708.3|112683.3|112708.5|112683.5|112704.3|112679.3|15
1737659180000|2025-01-23 19:06:20|112710.6|112685.6|112696.7|112671.7|112710.6|112685.6|112694.4|112669.4|19
1737659190000|2025-01-23 19:06:30|112695.3|112670.3|112694.4|112669.4|112697.3|112672.3|112688.6|112663.6|33
1737659200000|2025-01-23 19:06:40|112694.9|112669.9|112691|112666|112694.9|112669.9|112687.2|112662.2|20
1737659210000|2025-01-23 19:06:50|112689|112664|112690.7|112665.7|112692.7|112667.7|112686.9|112661.9|28
1737659220000|2025-01-23 19:07:00|112689.6|112664.6|112688.9|112663.9|112691.9|112666.9|112686.8|112661.8|16
1737659230000|2025-01-23 19:07:10|112688.2|112663.2|112700.2|112675.2|112700.2|112675.2|112688.2|112663.2|32
1737659240000|2025-01-23 19:07:20|112697.2|112672.2|112700.6|112675.6|112700.6|112675.6|112692.5|112667.5|47
1737659250000|2025-01-23 19:07:30|112699.8|112674.8|112704.4|112679.4|112707.1|112682.1|112698.2|112673.2|28
1737659260000|2025-01-23 19:07:40|112706.8|112681.8|112691.6|112666.6|112707|112682|112690.9|112665.9|32
1737659270000|2025-01-23 19:07:50|112691|112666|112691.8|112666.8|112694.6|112669.6|112690.4|112665.4|30
1737659280000|2025-01-23 19:08:00|112692.6|112667.6|112698|112673|112698.3|112673.3|112691.6|112666.6|30
1737659290000|2025-01-23 19:08:10|112694.9|112669.9|112694.3|112669.3|112698.1|112673.1|112692.4|112667.4|18
1737659300000|2025-01-23 19:08:20|112694.6|112669.6|112692.3|112667.3|112695|112670|112690.1|112665.1|14
1737659310000|2025-01-23 19:08:30|112691.4|112666.4|112700.7|112675.7|112703|112678|112690|112665|29
1737659320000|2025-01-23 19:08:40|112700.1|112675.1|112699.2|112674.2|112700.4|112675.4|112696.7|112671.7|35
1737659330000|2025-01-23 19:08:50|112698.2|112673.2|112704|112679|112704.1|112679.1|112695.2|112670.2|20
1737659340000|2025-01-23 19:09:00|112704.3|112679.3|112704.5|112679.5|112706|112681|112699|112674|32
1737659350000|2025-01-23 19:09:10|112703.7|112678.7|112701.9|112676.9|112705.2|112680.2|112698.5|112673.5|33
1737659360000|2025-01-23 19:09:20|112702.1|112677.1|112701.5|112676.5|112702.6|112677.6|112699.6|112674.6|31
1737659370000|2025-01-23 19:09:30|112699.7|112674.7|112701.5|112676.5|112702|112677|112699.7|112674.7|28
1737659380000|2025-01-23 19:09:40|112701.3|112676.3|112704.8|112679.8|112706.5|112681.5|112700.2|112675.2|27
1737659390000|2025-01-23 19:09:50|112705.2|112680.2|112709.6|112684.6|112709.8|112684.8|112704.4|112679.4|21
1737659400000|2025-01-23 19:10:00|112710.2|112685.2|112713.3|112688.3|112713.9|112688.9|112708|112683|30
1737659410000|2025-01-23 19:10:10|112712.4|112687.4|112707.5|112682.5|112712.4|112687.4|112706.8|112681.8|29
1737659420000|2025-01-23 19:10:20|112707.8|112682.8|112702.5|112677.5|112709.2|112684.2|112699|112674|51
1737659430000|2025-01-23 19:10:30|112702.1|112677.1|112708.2|112683.2|112708.3|112683.3|112702.1|112677.1|44
1737659440000|2025-01-23 19:10:40|112708.3|112683.3|112715.3|112690.3|112715.3|112690.3|112707.9|112682.9|21
1737659450000|2025-01-23 19:10:50|112715.9|112690.9|112712.1|112687.1|112716.1|112691.1|112711.8|112686.8|27
1737659460000|2025-01-23 19:11:00|112711|112686|112705.6|112680.6|112712.9|112687.9|112705.6|112680.6|27
1737659470000|2025-01-23 19:11:10|112704.9|112679.9|112710.2|112685.2|112711.1|112686.1|112704.9|112679.9|21
1737659480000|2025-01-23 19:11:20|112710.4|112685.4|112708.2|112683.2|112710.4|112685.4|112705.7|112680.7|12
1737659490000|2025-01-23 19:11:30|112708.1|112683.1|112706.1|112681.1|112708.2|112683.2|112703.5|112678.5|22
1737659500000|2025-01-23 19:11:40|112706.6|112681.6|112707.6|112682.6|112709.5|112684.5|112702.9|112677.9|30
1737659510000|2025-01-23 19:11:50|112705.9|112680.9|112715.9|112690.9|112716.7|112691.7|112704.7|112679.7|21
1737659520000|2025-01-23 19:12:00|112714.3|112689.3|112718.7|112693.7|112719.4|112694.4|112712.1|112687.1|33
1737659530000|2025-01-23 19:12:10|112718.2|112693.2|112720|112695|112722.2|112697.2|112717.5|112692.5|46
1737659540000|2025-01-23 19:12:20|112719.9|112694.9|112703.7|112678.7|112724.4|112699.4|112703.4|112678.4|32
1737659550000|2025-01-23 19:12:30|112703.2|112678.2|112718|112693|112718.9|112693.9|112702.8|112677.8|32
1737659560000|2025-01-23 19:12:40|112716.1|112691.1|112710.1|112685.1|112717.4|112692.4|112706.8|112681.8|31
1737659570000|2025-01-23 19:12:50|112710|112685|112705.9|112680.9|112710|112685|112701.6|112676.6|30
1737659580000|2025-01-23 19:13:00|112704.8|112679.8|112707.8|112682.8|112709.2|112684.2|112704.2|112679.2|29
1737659590000|2025-01-23 19:13:10|112707.9|112682.9|112713.4|112688.4|112715|112690|112706|112681|22
1737659600000|2025-01-23 19:13:20|112714.5|112689.5|112710.9|112685.9|112716.4|112691.4|112710.8|112685.8|52
1737659610000|2025-01-23 19:13:30|112711.3|112686.3|112715.2|112690.2|112716.9|112691.9|112711.3|112686.3|52
1737659620000|2025-01-23 19:13:40|112716.1|112691.1|112714.1|112689.1|112716.9|112691.9|112710.9|112685.9|38
1737659630000|2025-01-23 19:13:50|112714.6|112689.6|112718.9|112693.9|112722.1|112697.1|112713|112688|48
1737659640000|2025-01-23 19:14:00|112720.3|112695.3|112718.9|112693.9|112721.4|112696.4|112715.2|112690.2|40
1737659650000|2025-01-23 19:14:10|112718.3|112693.3|112731.2|112706.2|112733.8|112708.8|112716.4|112691.4|46
1737659660000|2025-01-23 19:14:20|112729.7|112704.7|112727.6|112702.6|112731.9|112706.9|112725.2|112700.2|40
1737659670000|2025-01-23 19:14:30|112730.1|112705.1|112732.6|112707.6|112737.2|112712.2|112729.4|112704.4|25
1737659680000|2025-01-23 19:14:40|112731.8|112706.8|112732|112707|112736|112711|112731.8|112706.8|4
1737659690000|2025-01-23 19:14:50|112731.9|112706.9|112731.9|112706.9|112731.9|112706.9|112731.9|112706.9|1
1737659700000|2025-01-23 19:15:00|112732.1|112707.1|112724.7|112699.7|112732.5|112707.5|112711.4|112686.4|66
1737659710000|2025-01-23 19:15:10|112721.9|112696.9|112717.1|112692.1|112721.9|112696.9|112717|112692|22
1737659720000|2025-01-23 19:15:20|112716.8|112691.8|112720.3|112695.3|112720.3|112695.3|112716.4|112691.4|15
1737659730000|2025-01-23 19:15:30|112719.6|112694.6|112719.8|112694.8|112724.8|112699.8|112718.9|112693.9|39
1737659740000|2025-01-23 19:15:40|112719.1|112694.1|112719.5|112694.5|112720.1|112695.1|112718.5|112693.5|18
1737659750000|2025-01-23 19:15:50|112719|112694|112719.9|112694.9|112727.5|112702.5|112717.2|112692.2|39
1737659760000|2025-01-23 19:16:00|112718.5|112693.5|112714.7|112689.7|112723.8|112698.8|112714.7|112689.7|39
1737659770000|2025-01-23 19:16:10|112715.6|112690.6|112715.4|112690.4|112716.1|112691.1|112714.2|112689.2|27
1737659780000|2025-01-23 19:16:20|112715|112690|112724.1|112699.1|112725.7|112700.7|112714|112689|23
1737659790000|2025-01-23 19:16:30|112723.5|112698.5|112728.1|112703.1|112728.6|112703.6|112719.9|112694.9|13
1737659800000|2025-01-23 19:16:40|112729.2|112704.2|112731.1|112706.1|112731.1|112706.1|112726.1|112701.1|18
1737659810000|2025-01-23 19:16:50|112731.3|112706.3|112730|112705|112731.6|112706.6|112728.9|112703.9|8
1737659820000|2025-01-23 19:17:00|112730.3|112705.3|112732.5|112707.5|112736.8|112711.8|112730.3|112705.3|22
1737659830000|2025-01-23 19:17:10|112731.6|112706.6|112729.4|112704.4|112731.6|112706.6|112727.7|112702.7|12
1737659840000|2025-01-23 19:17:20|112726.2|112701.2|112726.6|112701.6|112729.5|112704.5|112723.8|112698.8|26
1737659850000|2025-01-23 19:17:30|112725.8|112700.8|112727.9|112702.9|112727.9|112702.9|112719.4|112694.4|15
1737659860000|2025-01-23 19:17:40|112729.6|112704.6|112726.6|112701.6|112732.9|112707.9|112725.5|112700.5|33
1737659870000|2025-01-23 19:17:50|112726.1|112701.1|112724|112699|112728.9|112703.9|112720.1|112695.1|40
1737659880000|2025-01-23 19:18:00|112726.6|112701.6|112720.6|112695.6|112727.8|112702.8|112720.4|112695.4|26
1737659890000|2025-01-23 19:18:10|112721.9|112696.9|112724.9|112699.9|112724.9|112699.9|112719.3|112694.3|12
1737659900000|2025-01-23 19:18:20|112720.9|112695.9|112726.7|112701.7|112728|112703|112720.9|112695.9|22
1737659910000|2025-01-23 19:18:30|112726.9|112701.9|112711.3|112686.3|112727.1|112702.1|112710.8|112685.8|30
1737659920000|2025-01-23 19:18:40|112711.7|112686.7|112713.6|112688.6|112716.6|112691.6|112710.4|112685.4|17
1737659930000|2025-01-23 19:18:50|112714.9|112689.9|112717.6|112692.6|112719.3|112694.3|112713.9|112688.9|19
1737659940000|2025-01-23 19:19:00|112718.9|112693.9|112713.4|112688.4|112718.9|112693.9|112712.2|112687.2|19
1737659950000|2025-01-23 19:19:10|112713.5|112688.5|112715.7|112690.7|112716.8|112691.8|112712.7|112687.7|17
1737659960000|2025-01-23 19:19:20|112716.2|112691.2|112725.1|112700.1|112725.9|112700.9|112716.2|112691.2|40
1737659970000|2025-01-23 19:19:30|112724.7|112699.7|112721.5|112696.5|112725.9|112700.9|112721.5|112696.5|17
1737659980000|2025-01-23 19:19:40|112721.6|112696.6|112725|112700|112726.9|112701.9|112720.7|112695.7|23
1737659990000|2025-01-23 19:19:50|112721.7|112696.7|112724|112699|112725.6|112700.6|112721.7|112696.7|9
1737660000000|2025-01-23 19:20:00|112724.6|112699.6|112722.3|112697.3|112734.3|112709.3|112719.1|112694.1|27
1737660010000|2025-01-23 19:20:10|112721.8|112696.8|112722.7|112697.7|112727|112702|112721.8|112696.8|16
1737660020000|2025-01-23 19:20:20|112728.2|112703.2|112734.5|112709.5|112735.6|112710.6|112727.2|112702.2|22
1737660030000|2025-01-23 19:20:30|112732.3|112707.3|112725.4|112700.4|112734.7|112709.7|112725.4|112700.4|33
1737660040000|2025-01-23 19:20:40|112724.1|112699.1|112726.7|112701.7|112727.9|112702.9|112719|112694|19
1737660050000|2025-01-23 19:20:50|112728.2|112703.2|112729.3|112704.3|112736.7|112711.7|112726.3|112701.3|30
1737660060000|2025-01-23 19:21:00|112729.7|112704.7|112720.2|112695.2|112731.7|112706.7|112720.2|112695.2|17
1737660070000|2025-01-23 19:21:10|112719.9|112694.9|112716.3|112691.3|112720.1|112695.1|112715.8|112690.8|14
1737660080000|2025-01-23 19:21:20|112715.5|112690.5|112712.2|112687.2|112716.2|112691.2|112711.5|112686.5|34
1737660090000|2025-01-23 19:21:30|112713.3|112688.3|112717.1|112692.1|112717.9|112692.9|112712|112687|36
1737660100000|2025-01-23 19:21:40|112717.8|112692.8|112716.8|112691.8|112723.3|112698.3|112716.8|112691.8|34
1737660110000|2025-01-23 19:21:50|112718.1|112693.1|112710.9|112685.9|112718.1|112693.1|112709.5|112684.5|28
1737660120000|2025-01-23 19:22:00|112710.6|112685.6|112708.4|112683.4|112710.6|112685.6|112708.4|112683.4|9
1737660130000|2025-01-23 19:22:10|112707|112682|112717|112692|112718.4|112693.4|112707|112682|10
1737660140000|2025-01-23 19:22:20|112717.5|112692.5|112719.2|112694.2|112724.2|112699.2|112716.3|112691.3|34
1737660150000|2025-01-23 19:22:30|112718.6|112693.6|112711.7|112686.7|112719|112694|112710.1|112685.1|16
1737660160000|2025-01-23 19:22:40|112713.6|112688.6|112718.5|112693.5|112719.6|112694.6|112712.8|112687.8|21
1737660170000|2025-01-23 19:22:50|112720|112695|112722.7|112697.7|112723.3|112698.3|112718.6|112693.6|24
1737660180000|2025-01-23 19:23:00|112722.2|112697.2|112723.7|112698.7|112727|112702|112720|112695|38
1737660190000|2025-01-23 19:23:10|112723.6|112698.6|112719.3|112694.3|112724.2|112699.2|112715.5|112690.5|28
1737660200000|2025-01-23 19:23:20|112721.5|112696.5|112716.2|112691.2|112723.9|112698.9|112715|112690|24
1737660210000|2025-01-23 19:23:30|112717.1|112692.1|112718.1|112693.1|112719.3|112694.3|112715|112690|17
1737660220000|2025-01-23 19:23:40|112716.1|112691.1|112711.9|112686.9|112722.7|112697.7|112711.9|112686.9|16
1737660230000|2025-01-23 19:23:50|112711.1|112686.1|112713|112688|112715.6|112690.6|112710.6|112685.6|16
1737660240000|2025-01-23 19:24:00|112715|112690|112708.2|112683.2|112717.1|112692.1|112708|112683|31
1737660250000|2025-01-23 19:24:10|112709|112684|112714.5|112689.5|112720.4|112695.4|112709|112684|19
1737660260000|2025-01-23 19:24:20|112716.7|112691.7|112714.2|112689.2|112719.2|112694.2|112712.5|112687.5|22
1737660270000|2025-01-23 19:24:30|112715|112690|112712|112687|112719.5|112694.5|112712|112687|21
1737660280000|2025-01-23 19:24:40|112711.4|112686.4|112714.1|112689.1|112715.1|112690.1|112710.3|112685.3|23
1737660290000|2025-01-23 19:24:50|112714.2|112689.2|112711|112686|112715.3|112690.3|112710.5|112685.5|32
1737660300000|2025-01-23 19:25:00|112710.8|112685.8|112702.8|112677.8|112711.5|112686.5|112701.9|112676.9|29
1737660310000|2025-01-23 19:25:10|112704.4|112679.4|112697.7|112672.7|112704.8|112679.8|112694.6|112669.6|21
1737660320000|2025-01-23 19:25:20|112698.2|112673.2|112697.4|112672.4|112699.3|112674.3|112695.5|112670.5|18
1737660330000|2025-01-23 19:25:30|112696.4|112671.4|112691.5|112666.5|112696.4|112671.4|112690.1|112665.1|16
1737660340000|2025-01-23 19:25:40|112688.9|112663.9|112685.1|112660.1|112693.7|112668.7|112684.8|112659.8|38
1737660350000|2025-01-23 19:25:50|112685.8|112660.8|112689.8|112664.8|112693.9|112668.9|112685.1|112660.1|41
1737660360000|2025-01-23 19:26:00|112690.2|112665.2|112687.9|112662.9|112690.8|112665.8|112686.4|112661.4|24
1737660370000|2025-01-23 19:26:10|112687.3|112662.3|112689.9|112664.9|112689.9|112664.9|112681.5|112656.5|36
1737660380000|2025-01-23 19:26:20|112689.1|112664.1|112684.8|112659.8|112690.6|112665.6|112683.7|112658.7|25
1737660390000|2025-01-23 19:26:30|112686.4|112661.4|112688.4|112663.4|112688.8|112663.8|112684.3|112659.3|26
1737660400000|2025-01-23 19:26:40|112687.6|112662.6|112684.1|112659.1|112687.6|112662.6|112683.6|112658.6|18
1737660410000|2025-01-23 19:26:50|112685|112660|112706.3|112681.3|112707.7|112682.7|112684.5|112659.5|52
1737660420000|2025-01-23 19:27:00|112705.5|112680.5|112705.2|112680.2|112708.5|112683.5|112704.8|112679.8|30
1737660430000|2025-01-23 19:27:10|112705|112680|112708.9|112683.9|112709.9|112684.9|112705|112680|24
1737660440000|2025-01-23 19:27:20|112708.8|112683.8|112711.9|112686.9|112711.9|112686.9|112706.4|112681.4|20
1737660450000|2025-01-23 19:27:30|112710.7|112685.7|112719|112694|112719|112694|112710.7|112685.7|19
1737660460000|2025-01-23 19:27:40|112720.6|112695.6|112712.4|112687.4|112720.6|112695.6|112712.4|112687.4|22
1737660470000|2025-01-23 19:27:50|112712.2|112687.2|112713.8|112688.8|112717.5|112692.5|112712.2|112687.2|27
1737660480000|2025-01-23 19:28:00|112714.3|112689.3|112707.2|112682.2|112714.3|112689.3|112706.2|112681.2|24
1737660490000|2025-01-23 19:28:10|112708.5|112683.5|112711.4|112686.4|112714.4|112689.4|112707.2|112682.2|44
1737660500000|2025-01-23 19:28:20|112711.2|112686.2|112714.4|112689.4|112716.5|112691.5|112709.2|112684.2|28
1737660510000|2025-01-23 19:28:30|112715|112690|112720.8|112695.8|112727.2|112702.2|112714.5|112689.5|37
1737660520000|2025-01-23 19:28:40|112721.3|112696.3|112725.5|112700.5|112726.9|112701.9|112720.1|112695.1|35
1737660530000|2025-01-23 19:28:50|112724.6|112699.6|112725.5|112700.5|112728.9|112703.9|112723.8|112698.8|22
1737660540000|2025-01-23 19:29:00|112725|112700|112721.9|112696.9|112725.3|112700.3|112721|112696|28
1737660550000|2025-01-23 19:29:10|112719.5|112694.5|112716|112691|112719.6|112694.6|112714.5|112689.5|27
1737660560000|2025-01-23 19:29:20|112716.7|112691.7|112718.4|112693.4|112719.9|112694.9|112716.5|112691.5|24
1737660570000|2025-01-23 19:29:30|112718.5|112693.5|112712.1|112687.1|112720.5|112695.5|112709.3|112684.3|17
1737660580000|2025-01-23 19:29:40|112712.9|112687.9|112711.2|112686.2|112713.1|112688.1|112708.2|112683.2|19
1737660590000|2025-01-23 19:29:50|112711.1|112686.1|112709.5|112684.5|112712|112687|112707.1|112682.1|19
1737660600000|2025-01-23 19:30:00|112710.6|112685.6|112719.2|112694.2|112723.8|112698.8|112706.6|112681.6|40
1737660610000|2025-01-23 19:30:10|112718.4|112693.4|112718.2|112693.2|112720.6|112695.6|112716.7|112691.7|24
1737660620000|2025-01-23 19:30:20|112717.6|112692.6|112715.9|112690.9|112717.6|112692.6|112715.2|112690.2|14
1737660630000|2025-01-23 19:30:30|112716|112691|112718.9|112693.9|112721.1|112696.1|112716|112691|29
1737660640000|2025-01-23 19:30:40|112717.2|112692.2|112715.9|112690.9|112718.3|112693.3|112715.2|112690.2|19
1737660650000|2025-01-23 19:30:50|112717.6|112692.6|112717.3|112692.3|112723.7|112698.7|112714.9|112689.9|19
1737660660000|2025-01-23 19:31:00|112717.2|112692.2|112706.4|112681.4|112717.2|112692.2|112706.4|112681.4|30
1737660670000|2025-01-23 19:31:10|112705.9|112680.9|112709.1|112684.1|112715.6|112690.6|112705.9|112680.9|23
1737660680000|2025-01-23 19:31:20|112711.5|112686.5|112707.7|112682.7|112711.5|112686.5|112704|112679|32
1737660690000|2025-01-23 19:31:30|112707|112682|112696.6|112671.6|112707.9|112682.9|112696.6|112671.6|30
1737660700000|2025-01-23 19:31:40|112696.3|112671.3|112704.3|112679.3|112705.3|112680.3|112696.3|112671.3|18
1737660710000|2025-01-23 19:31:50|112703.7|112678.7|112698|112673|112703.7|112678.7|112696|112671|20
1737660720000|2025-01-23 19:32:00|112695.2|112670.2|112695.1|112670.1|112699.4|112674.4|112694.6|112669.6|30
1737660730000|2025-01-23 19:32:10|112694.5|112669.5|112695.3|112670.3|112697.3|112672.3|112694.5|112669.5|21
1737660740000|2025-01-23 19:32:20|112695.8|112670.8|112693.5|112668.5|112701.5|112676.5|112692.7|112667.7|29
1737660750000|2025-01-23 19:32:30|112691.5|112666.5|112693.2|112668.2|112693.8|112668.8|112690.5|112665.5|8
1737660760000|2025-01-23 19:32:40|112692.2|112667.2|112683.2|112658.2|112692.2|112667.2|112679.6|112654.6|13
1737660770000|2025-01-23 19:32:50|112684.6|112659.6|112691.1|112666.1|112691.1|112666.1|112683.1|112658.1|20
1737660780000|2025-01-23 19:33:00|112691.7|112666.7|112687.3|112662.3|112693.3|112668.3|112686.8|112661.8|25
1737660790000|2025-01-23 19:33:10|112687.9|112662.9|112689.9|112664.9|112689.9|112664.9|112687.9|112662.9|6
1737660800000|2025-01-23 19:33:20|112689.3|112664.3|112678.5|112653.5|112689.3|112664.3|112676.2|112651.2|27
1737660810000|2025-01-23 19:33:30|112679.5|112654.5|112674.9|112649.9|112679.5|112654.5|112673.8|112648.8|27
1737660820000|2025-01-23 19:33:40|112674.3|112649.3|112674.1|112649.1|112674.3|112649.3|112673.8|112648.8|5
1737660830000|2025-01-23 19:33:50|112674|112649|112686.4|112661.4|112686.4|112661.4|112673.5|112648.5|10
1737660840000|2025-01-23 19:34:00|112687.6|112662.6|112690.5|112665.5|112691.5|112666.5|112685.5|112660.5|39
1737660850000|2025-01-23 19:34:10|112690.9|112665.9|112689.6|112664.6|112691.4|112666.4|112687|112662|23
1737660860000|2025-01-23 19:34:20|112690.2|112665.2|112694.9|112669.9|112698.4|112673.4|112688.1|112663.1|28
1737660870000|2025-01-23 19:34:30|112695.7|112670.7|112696.2|112671.2|112698.4|112673.4|112691.4|112666.4|22
1737660880000|2025-01-23 19:34:40|112700.9|112675.9|112684.5|112659.5|112700.9|112675.9|112681.9|112656.9|48
1737660890000|2025-01-23 19:34:50|112684.1|112659.1|112689.7|112664.7|112689.7|112664.7|112683.6|112658.6|44
1737660900000|2025-01-23 19:35:00|112690.4|112665.4|112686.2|112661.2|112691.2|112666.2|112680.1|112655.1|28
1737660910000|2025-01-23 19:35:10|112686|112661|112698.4|112673.4|112701.6|112676.6|112685.7|112660.7|30
1737660920000|2025-01-23 19:35:20|112699.2|112674.2|112697|112672|112699.9|112674.9|112694.8|112669.8|40
1737660930000|2025-01-23 19:35:30|112696.9|112671.9|112700.1|112675.1|112707.6|112682.6|112695.8|112670.8|41
1737660940000|2025-01-23 19:35:40|112699.7|112674.7|112697.6|112672.6|112700.4|112675.4|112696|112671|29
1737660950000|2025-01-23 19:35:50|112697.9|112672.9|112704.3|112679.3|112707.2|112682.2|112697|112672|41
1737660960000|2025-01-23 19:36:00|112703.4|112678.4|112706.3|112681.3|112709.3|112684.3|112703.4|112678.4|37
1737660970000|2025-01-23 19:36:10|112705.8|112680.8|112704.1|112679.1|112707.6|112682.6|112701.2|112676.2|33
1737660980000|2025-01-23 19:36:20|112703.6|112678.6|112697.2|112672.2|112704.1|112679.1|112694.3|112669.3|43
1737660990000|2025-01-23 19:36:30|112697.4|112672.4|112698.8|112673.8|112701.3|112676.3|112695|112670|23
1737661000000|2025-01-23 19:36:40|112698.2|112673.2|112703.5|112678.5|112706.2|112681.2|112698.2|112673.2|23
1737661010000|2025-01-23 19:36:50|112703.8|112678.8|112712.6|112687.6|112712.9|112687.9|112703.7|112678.7|18
1737661020000|2025-01-23 19:37:00|112711.9|112686.9|112713.6|112688.6|112715.7|112690.7|112710.6|112685.6|25
1737661030000|2025-01-23 19:37:10|112713.3|112688.3|112715.3|112690.3|112718|112693|112712.9|112687.9|21
1737661040000|2025-01-23 19:37:20|112715.5|112690.5|112716.4|112691.4|112718.7|112693.7|112715.4|112690.4|16
1737661050000|2025-01-23 19:37:30|112717|112692|112709.1|112684.1|112717.1|112692.1|112708.9|112683.9|19
1737661060000|2025-01-23 19:37:40|112709.8|112684.8|112714.7|112689.7|112717.1|112692.1|112709.3|112684.3|29
1737661070000|2025-01-23 19:37:50|112715|112690|112723.9|112698.9|112723.9|112698.9|112715|112690|19
1737661080000|2025-01-23 19:38:00|112721.1|112696.1|112722.7|112697.7|112724.5|112699.5|112721.1|112696.1|17
1737661090000|2025-01-23 19:38:10|112723.4|112698.4|112719.6|112694.6|112723.4|112698.4|112719.6|112694.6|22
1737661100000|2025-01-23 19:38:20|112719.1|112694.1|112712.7|112687.7|112719.9|112694.9|112712.5|112687.5|34
1737661110000|2025-01-23 19:38:30|112713.1|112688.1|112715.4|112690.4|112716.2|112691.2|112712.8|112687.8|27
1737661120000|2025-01-23 19:38:40|112713|112688|112707.3|112682.3|112715.7|112690.7|112707.3|112682.3|20
1737661130000|2025-01-23 19:38:50|112707.4|112682.4|112707.8|112682.8|112709.6|112684.6|112706.9|112681.9|17
1737661140000|2025-01-23 19:39:00|112708.5|112683.5|112712.6|112687.6|112715.2|112690.2|112708.5|112683.5|21
1737661150000|2025-01-23 19:39:10|112710.7|112685.7|112715|112690|112717.5|112692.5|112710.1|112685.1|36
1737661160000|2025-01-23 19:39:20|112712.1|112687.1|112709.1|112684.1|112714.9|112689.9|112709.1|112684.1|34
1737661170000|2025-01-23 19:39:30|112712.9|112687.9|112720.7|112695.7|112720.7|112695.7|112712.9|112687.9|12
1737661180000|2025-01-23 19:39:40|112720.1|112695.1|112717.2|112692.2|112720.1|112695.1|112716.6|112691.6|8
1737661190000|2025-01-23 19:39:50|112718.6|112693.6|112718|112693|112720|112695|112710.7|112685.7|18
1737661200000|2025-01-23 19:40:00|112717.4|112692.4|112716.3|112691.3|112718.6|112693.6|112716.3|112691.3|16
1737661210000|2025-01-23 19:40:10|112717.4|112692.4|112716.3|112691.3|112730|112705|112716.3|112691.3|26
1737661220000|2025-01-23 19:40:20|112715.1|112690.1|112709.9|112684.9|112716|112691|112709.2|112684.2|26
1737661230000|2025-01-23 19:40:30|112712.3|112687.3|112706.3|112681.3|112712.3|112687.3|112703.3|112678.3|21
1737661240000|2025-01-23 19:40:40|112705.7|112680.7|112704.7|112679.7|112706.3|112681.3|112704.5|112679.5|12
1737661250000|2025-01-23 19:40:50|112704.8|112679.8|112711.1|112686.1|112713.6|112688.6|112704.2|112679.2|14
1737661260000|2025-01-23 19:41:00|112710.9|112685.9|112715.6|112690.6|112715.8|112690.8|112710.8|112685.8|13
1737661270000|2025-01-23 19:41:10|112714.4|112689.4|112710.7|112685.7|112715.8|112690.8|112707.8|112682.8|27
1737661280000|2025-01-23 19:41:20|112708.4|112683.4|112712.2|112687.2|112715.7|112690.7|112708|112683|34
1737661290000|2025-01-23 19:41:30|112712.5|112687.5|112714.7|112689.7|112715.2|112690.2|112712.5|112687.5|15
1737661300000|2025-01-23 19:41:40|112713.3|112688.3|112713.1|112688.1|112714.7|112689.7|112713|112688|9
1737661310000|2025-01-23 19:41:50|112713.2|112688.2|112707.5|112682.5|112713.2|112688.2|112706.7|112681.7|11
1737661320000|2025-01-23 19:42:00|112707|112682|112716.2|112691.2|112717.9|112692.9|112707|112682|22
1737661330000|2025-01-23 19:42:10|112714.8|112689.8|112720.4|112695.4|112724.6|112699.6|112713.3|112688.3|33
1737661340000|2025-01-23 19:42:20|112719.2|112694.2|112721.9|112696.9|112727|112702|112713.4|112688.4|34
1737661350000|2025-01-23 19:42:30|112721.2|112696.2|112722.8|112697.8|112725.9|112700.9|112720.3|112695.3|23
1737661360000|2025-01-23 19:42:40|112722|112697|112722.2|112697.2|112723.4|112698.4|112720.5|112695.5|13
1737661370000|2025-01-23 19:42:50|112721.9|112696.9|112722.3|112697.3|112722.3|112697.3|112721|112696|9
1737661380000|2025-01-23 19:43:00|112721|112696|112719.9|112694.9|112721|112696|112719.3|112694.3|7
1737661390000|2025-01-23 19:43:10|112720.9|112695.9|112726.7|112701.7|112727.3|112702.3|112720.9|112695.9|9
1737661400000|2025-01-23 19:43:20|112726.6|112701.6|112730.5|112705.5|112730.5|112705.5|112721.9|112696.9|18
1737661410000|2025-01-23 19:43:30|112730.6|112705.6|112725.5|112700.5|112730.6|112705.6|112725.5|112700.5|19
1737661420000|2025-01-23 19:43:40|112728.1|112703.1|112737.3|112712.3|112737.5|112712.5|112728.1|112703.1|29
1737661430000|2025-01-23 19:43:50|112738.9|112713.9|112725.9|112700.9|112738.9|112713.9|112724.2|112699.2|20
1737661440000|2025-01-23 19:44:00|112727|112702|112726|112701|112732.8|112707.8|112723.9|112698.9|36
1737661450000|2025-01-23 19:44:10|112726.4|112701.4|112727.2|112702.2|112730.4|112705.4|112725.9|112700.9|15
1737661460000|2025-01-23 19:44:20|112728.1|112703.1|112725.6|112700.6|112730.8|112705.8|112723.2|112698.2|18
1737661470000|2025-01-23 19:44:30|112725.7|112700.7|112728.9|112703.9|112730.4|112705.4|112722.1|112697.1|18
1737661480000|2025-01-23 19:44:40|112725.1|112700.1|112726.3|112701.3|112732.3|112707.3|112725.1|112700.1|26
1737661490000|2025-01-23 19:44:50|112726.4|112701.4|112732.1|112707.1|112733|112708|112726.2|112701.2|21
1737661500000|2025-01-23 19:45:00|112730.8|112705.8|112730.8|112705.8|112736.1|112711.1|112729.5|112704.5|17
1737661510000|2025-01-23 19:45:10|112729.5|112704.5|112720.7|112695.7|112731.6|112706.6|112719.7|112694.7|15
1737661520000|2025-01-23 19:45:20|112719.9|112694.9|112720.1|112695.1|112721.6|112696.6|112716.4|112691.4|24
1737661530000|2025-01-23 19:45:30|112719.4|112694.4|112727|112702|112727|112702|112718.7|112693.7|26
1737661540000|2025-01-23 19:45:40|112731.3|112706.3|112716.9|112691.9|112731.3|112706.3|112714|112689|44
1737661550000|2025-01-23 19:45:50|112716.8|112691.8|112715.4|112690.4|112719|112694|112713|112688|41
1737661560000|2025-01-23 19:46:00|112713.8|112688.8|112724.8|112699.8|112724.8|112699.8|112713.8|112688.8|24
1737661570000|2025-01-23 19:46:10|112724.3|112699.3|112723.6|112698.6|112725.4|112700.4|112723.6|112698.6|7
1737661580000|2025-01-23 19:46:20|112723.2|112698.2|112722.1|112697.1|112725.2|112700.2|112720.4|112695.4|21
1737661590000|2025-01-23 19:46:30|112725.9|112700.9|112724.7|112699.7|112727.8|112702.8|112724.3|112699.3|19
1737661600000|2025-01-23 19:46:40|112729.8|112704.8|112724.5|112699.5|112730.6|112705.6|112722.5|112697.5|41
1737661610000|2025-01-23 19:46:50|112724.9|112699.9|112717.8|112692.8|112725.2|112700.2|112716.3|112691.3|24
1737661620000|2025-01-23 19:47:00|112717.2|112692.2|112708.9|112683.9|112719.1|112694.1|112708.9|112683.9|30
1737661630000|2025-01-23 19:47:10|112709.1|112684.1|112714.4|112689.4|112718.4|112693.4|112709.1|112684.1|33
1737661640000|2025-01-23 19:47:20|112714.9|112689.9|112718.9|112693.9|112721.4|112696.4|112714.9|112689.9|41
1737661650000|2025-01-23 19:47:30|112719.3|112694.3|112723.4|112698.4|112725.8|112700.8|112719.3|112694.3|27
1737661660000|2025-01-23 19:47:40|112722.2|112697.2|112725|112700|112727.2|112702.2|112719.4|112694.4|41
1737661670000|2025-01-23 19:47:50|112725.8|112700.8|112720.6|112695.6|112725.8|112700.8|112718.6|112693.6|23
1737661680000|2025-01-23 19:48:00|112729.6|112704.6|112727.6|112702.6|112732.6|112707.6|112721.1|112696.1|44
1737661690000|2025-01-23 19:48:10|112726.6|112701.6|112722.6|112697.6|112727.2|112702.2|112722.6|112697.6|16
1737661700000|2025-01-23 19:48:20|112729.4|112704.4|112725|112700|112731.2|112706.2|112721.4|112696.4|33
1737661710000|2025-01-23 19:48:30|112722.3|112697.3|112724.3|112699.3|112725.5|112700.5|112721|112696|18
1737661720000|2025-01-23 19:48:40|112724.9|112699.9|112727.1|112702.1|112727.3|112702.3|112724.8|112699.8|17
1737661730000|2025-01-23 19:48:50|112727.2|112702.2|112729.7|112704.7|112730|112705|112726.3|112701.3|11
1737661740000|2025-01-23 19:49:00|112728.6|112703.6|112723.5|112698.5|112728.6|112703.6|112722.2|112697.2|15
1737661750000|2025-01-23 19:49:10|112726.8|112701.8|112729.6|112704.6|112730.5|112705.5|112724.8|112699.8|23
1737661760000|2025-01-23 19:49:20|112729.1|112704.1|112725.1|112700.1|112729.1|112704.1|112722.2|112697.2|21
1737661770000|2025-01-23 19:49:30|112725|112700|112720.1|112695.1|112728|112703|112720.1|112695.1|13
1737661780000|2025-01-23 19:49:40|112719.9|112694.9|112713.4|112688.4|112721|112696|112713.4|112688.4|12
1737661790000|2025-01-23 19:49:50|112714.5|112689.5|112723.7|112698.7|112724.8|112699.8|112714.5|112689.5|18
1737661800000|2025-01-23 19:50:00|112723.1|112698.1|112709|112684|112723.1|112698.1|112708.2|112683.2|29
1737661810000|2025-01-23 19:50:10|112710.5|112685.5|112710.9|112685.9|112713.9|112688.9|112709.7|112684.7|17
1737661820000|2025-01-23 19:50:20|112710.8|112685.8|112711.5|112686.5|112711.5|112686.5|112710.8|112685.8|3
1737661830000|2025-01-23 19:50:30|112710.1|112685.1|112711.6|112686.6|112713.2|112688.2|112708.5|112683.5|21
1737661840000|2025-01-23 19:50:40|112713.1|112688.1|112725.6|112700.6|112726.6|112701.6|112712|112687|25
1737661850000|2025-01-23 19:50:50|112725.5|112700.5|112732.2|112707.2|112732.3|112707.3|112722.8|112697.8|13
1737661860000|2025-01-23 19:51:00|112731.4|112706.4|112722.6|112697.6|112731.4|112706.4|112720.1|112695.1|22
1737661870000|2025-01-23 19:51:10|112723.2|112698.2|112725.5|112700.5|112726.3|112701.3|112723.1|112698.1|27
1737661880000|2025-01-23 19:51:20|112724.3|112699.3|112708.6|112683.6|112725.3|112700.3|112708.6|112683.6|25
1737661890000|2025-01-23 19:51:30|112709.1|112684.1|112703.9|112678.9|112709.1|112684.1|112702.9|112677.9|14
1737661900000|2025-01-23 19:51:40|112705.4|112680.4|112704.4|112679.4|112706.3|112681.3|112703.3|112678.3|14
1737661910000|2025-01-23 19:51:50|112704.3|112679.3|112700|112675|112704.3|112679.3|112699.9|112674.9|14
1737661920000|2025-01-23 19:52:00|112699.5|112674.5|112701.6|112676.6|112704.6|112679.6|112699|112674|10
1737661930000|2025-01-23 19:52:10|112701.5|112676.5|112698.1|112673.1|112704|112679|112698.1|112673.1|12
1737661940000|2025-01-23 19:52:20|112697.5|112672.5|112700.8|112675.8|112704.8|112679.8|112697.2|112672.2|11
1737661950000|2025-01-23 19:52:30|112701|112676|112698.9|112673.9|112701.2|112676.2|112697|112672|7
1737661960000|2025-01-23 19:52:40|112699.3|112674.3|112693.3|112668.3|112700.3|112675.3|112690.5|112665.5|13
1737661970000|2025-01-23 19:52:50|112692.5|112667.5|112690.2|112665.2|112692.5|112667.5|112690.2|112665.2|8
1737661980000|2025-01-23 19:53:00|112691|112666|112691.2|112666.2|112691.2|112666.2|112690.9|112665.9|6
1737661990000|2025-01-23 19:53:10|112691.3|112666.3|112700|112675|112701.3|112676.3|112691.2|112666.2|17
1737662000000|2025-01-23 19:53:20|112700.8|112675.8|112699.9|112674.9|112701.8|112676.8|112695.6|112670.6|18
1737662010000|2025-01-23 19:53:30|112700.5|112675.5|112700.9|112675.9|112703.2|112678.2|112700.5|112675.5|19
1737662020000|2025-01-23 19:53:40|112698.5|112673.5|112700.2|112675.2|112701.8|112676.8|112698.5|112673.5|12
1737662030000|2025-01-23 19:53:50|112701|112676|112701.3|112676.3|112701.3|112676.3|112700.3|112675.3|8
1737662040000|2025-01-23 19:54:00|112701.8|112676.8|112699.4|112674.4|112703.7|112678.7|112697.5|112672.5|24
1737662050000|2025-01-23 19:54:10|112699.7|112674.7|112704.3|112679.3|112704.7|112679.7|112699.7|112674.7|12
1737662060000|2025-01-23 19:54:20|112704.8|112679.8|112705.3|112680.3|112706.5|112681.5|112703.5|112678.5|22
1737662070000|2025-01-23 19:54:30|112706.2|112681.2|112703.1|112678.1|112706.2|112681.2|112702.4|112677.4|19
1737662080000|2025-01-23 19:54:40|112704|112679|112703.7|112678.7|112705.7|112680.7|112703.2|112678.2|11
1737662090000|2025-01-23 19:54:50|112703|112678|112702|112677|112703|112678|112695.9|112670.9|12
1737662100000|2025-01-23 19:55:00|112704|112679|112702.7|112677.7|112709.6|112684.6|112702.6|112677.6|26
1737662110000|2025-01-23 19:55:10|112703.2|112678.2|112695.8|112670.8|112703.2|112678.2|112692.1|112667.1|14
1737662120000|2025-01-23 19:55:20|112693.4|112668.4|112687.1|112662.1|112695.9|112670.9|112687.1|112662.1|26
1737662130000|2025-01-23 19:55:30|112687.2|112662.2|112690.4|112665.4|112692.4|112667.4|112681.3|112656.3|19
1737662140000|2025-01-23 19:55:40|112691.3|112666.3|112697.9|112672.9|112700.6|112675.6|112689.7|112664.7|29
1737662150000|2025-01-23 19:55:50|112698.8|112673.8|112699.6|112674.6|112701.4|112676.4|112698.8|112673.8|8
1737662160000|2025-01-23 19:56:00|112700.3|112675.3|112702|112677|112702.7|112677.7|112700.3|112675.3|13
1737662170000|2025-01-23 19:56:10|112702.8|112677.8|112701.4|112676.4|112703|112678|112700.6|112675.6|13
1737662180000|2025-01-23 19:56:20|112701.3|112676.3|112702|112677|112703.4|112678.4|112701.1|112676.1|13
1737662190000|2025-01-23 19:56:30|112703.7|112678.7|112702.3|112677.3|112703.7|112678.7|112702.3|112677.3|4
1737662200000|2025-01-23 19:56:40|112702.4|112677.4|112702.3|112677.3|112702.4|112677.4|112702.3|112677.3|2
1737662210000|2025-01-23 19:56:50|112701.7|112676.7|112692.6|112667.6|112701.7|112676.7|112692.4|112667.4|8
1737662220000|2025-01-23 19:57:00|112693.5|112668.5|112701.5|112676.5|112704.4|112679.4|112693.5|112668.5|19
1737662230000|2025-01-23 19:57:10|112701|112676|112699.5|112674.5|112704.3|112679.3|112699.5|112674.5|17
1737662240000|2025-01-23 19:57:20|112700.1|112675.1|112691.7|112666.7|112700.7|112675.7|112691.5|112666.5|28
1737662250000|2025-01-23 19:57:30|112695|112670|112695.3|112670.3|112695.3|112670.3|112691.7|112666.7|23
1737662260000|2025-01-23 19:57:40|112696|112671|112699.4|112674.4|112699.4|112674.4|112693.1|112668.1|22
1737662270000|2025-01-23 19:57:50|112699.8|112674.8|112698.3|112673.3|112700.5|112675.5|112696.4|112671.4|14
1737662280000|2025-01-23 19:58:00|112696.8|112671.8|112702.1|112677.1|112703.3|112678.3|112696.7|112671.7|20
1737662290000|2025-01-23 19:58:10|112702.2|112677.2|112699|112674|112702.2|112677.2|112694.5|112669.5|15
1737662300000|2025-01-23 19:58:20|112698.3|112673.3|112701.1|112676.1|112701.8|112676.8|112696.6|112671.6|17
1737662310000|2025-01-23 19:58:30|112700.4|112675.4|112689.5|112664.5|112700.4|112675.4|112689.5|112664.5|10
1737662320000|2025-01-23 19:58:40|112688.9|112663.9|112692.8|112667.8|112694.1|112669.1|112684.7|112659.7|40
1737662330000|2025-01-23 19:58:50|112694.3|112669.3|112697.4|112672.4|112698.6|112673.6|112689.4|112664.4|31
1737662340000|2025-01-23 19:59:00|112698.1|112673.1|112702.6|112677.6|112707.3|112682.3|112694.4|112669.4|23
1737662350000|2025-01-23 19:59:10|112701.4|112676.4|112699.8|112674.8|112701.4|112676.4|112695.3|112670.3|45
1737662360000|2025-01-23 19:59:20|112700.7|112675.7|112697.4|112672.4|112703.1|112678.1|112696.7|112671.7|28
1737662370000|2025-01-23 19:59:30|112697.9|112672.9|112697|112672|112701.1|112676.1|112694.7|112669.7|28
1737662380000|2025-01-23 19:59:40|112694.9|112669.9|112686.5|112661.5|112694.9|112669.9|112685|112660|25
1737662390000|2025-01-23 19:59:50|112686|112661|112687.5|112662.5|112688.3|112663.3|112684.3|112659.3|30
1737662400000|2025-01-23 20:00:00|112687.8|112662.8|112696.2|112671.2|112696.8|112671.8|112684.5|112659.5|29
1737662410000|2025-01-23 20:00:10|112696.4|112671.4|112707|112682|112710.8|112685.8|112695.4|112670.4|33
1737662420000|2025-01-23 20:00:20|112706.7|112681.7|112712.4|112687.4|112716.5|112691.5|112704.9|112679.9|30
1737662430000|2025-01-23 20:00:30|112712.3|112687.3|112712.3|112687.3|112712.3|112687.3|112709|112684|13
1737662440000|2025-01-23 20:00:40|112711.1|112686.1|112711.6|112686.6|112714.3|112689.3|112710.8|112685.8|13
1737662450000|2025-01-23 20:00:50|112711.1|112686.1|112718.9|112693.9|112719.7|112694.7|112710.4|112685.4|16
1737662460000|2025-01-23 20:01:00|112718.3|112693.3|112736.5|112711.5|112739|112714|112714.9|112689.9|25
1737662470000|2025-01-23 20:01:10|112735.7|112710.7|112736.2|112711.2|112737.7|112712.7|112734.7|112709.7|21
1737662480000|2025-01-23 20:01:20|112737.6|112712.6|112741.4|112716.4|112741.4|112716.4|112730.4|112705.4|18
1737662490000|2025-01-23 20:01:30|112742|112717|112745.3|112720.3|112747.5|112722.5|112738.8|112713.8|27
1737662500000|2025-01-23 20:01:40|112744.5|112719.5|112743.6|112718.6|112748|112723|112739.1|112714.1|17
1737662510000|2025-01-23 20:01:50|112743.5|112718.5|112741.8|112716.8|112743.6|112718.6|112740.1|112715.1|18
1737662520000|2025-01-23 20:02:00|112742.3|112717.3|112732.7|112707.7|112742.3|112717.3|112730.6|112705.6|17
1737662530000|2025-01-23 20:02:10|112725.8|112700.8|112722|112697|112729.3|112704.3|112722|112697|13
1737662540000|2025-01-23 20:02:20|112722.8|112697.8|112730.2|112705.2|112734.3|112709.3|112722.8|112697.8|19
1737662550000|2025-01-23 20:02:30|112730.4|112705.4|112733.7|112708.7|112734.3|112709.3|112729.3|112704.3|11
1737662560000|2025-01-23 20:02:40|112734.7|112709.7|112732.6|112707.6|112735.5|112710.5|112732.4|112707.4|9
1737662570000|2025-01-23 20:02:50|112732.5|112707.5|112728|112703|112732.5|112707.5|112726.7|112701.7|8
1737662580000|2025-01-23 20:03:00|112731.2|112706.2|112731|112706|112732.6|112707.6|112731|112706|9
1737662590000|2025-01-23 20:03:10|112730.5|112705.5|112731.4|112706.4|112731.4|112706.4|112730.5|112705.5|3
1737662600000|2025-01-23 20:03:20|112731.3|112706.3|112731|112706|112731.4|112706.4|112731|112706|3
1737662610000|2025-01-23 20:03:30|112731.3|112706.3|112732.3|112707.3|112735|112710|112731.3|112706.3|4
1737662620000|2025-01-23 20:03:40|112734.6|112709.6|112735.9|112710.9|112736.7|112711.7|112734.6|112709.6|13
1737662630000|2025-01-23 20:03:50|112736.2|112711.2|112734.2|112709.2|112737.2|112712.2|112729.5|112704.5|26
1737662640000|2025-01-23 20:04:00|112734.6|112709.6|112738.7|112713.7|112739.8|112714.8|112734.6|112709.6|21
1737662650000|2025-01-23 20:04:10|112738.8|112713.8|112735.3|112710.3|112740.5|112715.5|112735.3|112710.3|9
1737662660000|2025-01-23 20:04:20|112736.5|112711.5|112741.3|112716.3|112741.6|112716.6|112736.5|112711.5|11
1737662670000|2025-01-23 20:04:30|112741.4|112716.4|112739.7|112714.7|112741.6|112716.6|112739.1|112714.1|5
1737662680000|2025-01-23 20:04:40|112740.6|112715.6|112733.8|112708.8|112740.6|112715.6|112733.8|112708.8|10
1737662690000|2025-01-23 20:04:50|112733.6|112708.6|112729.2|112704.2|112733.6|112708.6|112725.3|112700.3|12
1737662700000|2025-01-23 20:05:00|112729.3|112704.3|112731|112706|112731.2|112706.2|112728.7|112703.7|6
1737662710000|2025-01-23 20:05:10|112731.2|112706.2|112729.1|112704.1|112731.2|112706.2|112727.1|112702.1|10
1737662720000|2025-01-23 20:05:20|112726.1|112701.1|112726.7|112701.7|112730.6|112705.6|112722.7|112697.7|11
1737662730000|2025-01-23 20:05:30|112727.9|112702.9|112732.4|112707.4|112734.3|112709.3|112727.9|112702.9|10
1737662740000|2025-01-23 20:05:40|112731.3|112706.3|112731.1|112706.1|112733.7|112708.7|112730.7|112705.7|8
1737662750000|2025-01-23 20:05:50|112730.2|112705.2|112729.7|112704.7|112731.2|112706.2|112729.7|112704.7|8
1737662760000|2025-01-23 20:06:00|112729.5|112704.5|112729.4|112704.4|112729.6|112704.6|112728.5|112703.5|5
1737662770000|2025-01-23 20:06:10|112729.6|112704.6|112736.9|112711.9|112737.9|112712.9|112726.5|112701.5|12
1737662780000|2025-01-23 20:06:20|112735.6|112710.6|112737.4|112712.4|112738.4|112713.4|112733.1|112708.1|31
1737662790000|2025-01-23 20:06:30|112736.9|112711.9|112729|112704|112736.9|112711.9|112727.1|112702.1|11
1737662800000|2025-01-23 20:06:40|112728.2|112703.2|112736|112711|112736.8|112711.8|112728.2|112703.2|9
1737662810000|2025-01-23 20:06:50|112736.5|112711.5|112737.6|112712.6|112738.7|112713.7|112735.9|112710.9|9
1737662820000|2025-01-23 20:07:00|112737.8|112712.8|112739.7|112714.7|112740.6|112715.6|112734.7|112709.7|27
1737662830000|2025-01-23 20:07:10|112739.8|112714.8|112735|112710|112740.7|112715.7|112733.5|112708.5|25
1737662840000|2025-01-23 20:07:20|112733.6|112708.6|112733.4|112708.4|112735.5|112710.5|112733.2|112708.2|13
1737662850000|2025-01-23 20:07:30|112733.9|112708.9|112727.5|112702.5|112733.9|112708.9|112727|112702|20
1737662860000|2025-01-23 20:07:40|112727.6|112702.6|112734.8|112709.8|112735|112710|112727.6|112702.6|12
1737662870000|2025-01-23 20:07:50|112733.7|112708.7|112731.5|112706.5|112733.8|112708.8|112731.3|112706.3|8
1737662880000|2025-01-23 20:08:00|112731.8|112706.8|112731|112706|112733|112708|112728.3|112703.3|11
1737662890000|2025-01-23 20:08:10|112729.9|112704.9|112737.2|112712.2|112739.5|112714.5|112729.9|112704.9|13
1737662900000|2025-01-23 20:08:20|112737.4|112712.4|112737|112712|112743.1|112718.1|112736.2|112711.2|20
1737662910000|2025-01-23 20:08:30|112736.6|112711.6|112731.7|112706.7|112739.9|112714.9|112730.9|112705.9|17
1737662920000|2025-01-23 20:08:40|112731.5|112706.5|112731|112706|112732.7|112707.7|112730|112705|12
1737662930000|2025-01-23 20:08:50|112730.1|112705.1|112726.5|112701.5|112730.6|112705.6|112725.2|112700.2|13
1737662940000|2025-01-23 20:09:00|112722.9|112697.9|112714.3|112689.3|112723.9|112698.9|112714.2|112689.2|20
1737662950000|2025-01-23 20:09:10|112713.6|112688.6|112709.6|112684.6|112713.6|112688.6|112707.6|112682.6|14
1737662960000|2025-01-23 20:09:20|112708.8|112683.8|112705.9|112680.9|112710.3|112685.3|112704.2|112679.2|25
1737662970000|2025-01-23 20:09:30|112705.8|112680.8|112703.8|112678.8|112707.5|112682.5|112699.6|112674.6|21
1737662980000|2025-01-23 20:09:40|112703.3|112678.3|112710.8|112685.8|112712.5|112687.5|112703.3|112678.3|29
1737662990000|2025-01-23 20:09:50|112711|112686|112710.2|112685.2|112713.6|112688.6|112708.4|112683.4|27
1737663000000|2025-01-23 20:10:00|112711.1|112686.1|112700.5|112675.5|112711.1|112686.1|112699.7|112674.7|20
1737663010000|2025-01-23 20:10:10|112701.3|112676.3|112671.4|112646.4|112701.3|112676.3|112669.1|112644.1|26
1737663020000|2025-01-23 20:10:20|112669.9|112644.9|112668.9|112643.9|112672.9|112647.9|112666.6|112641.6|30
1737663030000|2025-01-23 20:10:30|112668|112643|112671.5|112646.5|112672.5|112647.5|112668|112643|16
1737663040000|2025-01-23 20:10:40|112672.5|112647.5|112659.9|112634.9|112672.5|112647.5|112658.7|112633.7|28
1737663050000|2025-01-23 20:10:50|112660.2|112635.2|112666.9|112641.9|112666.9|112641.9|112659|112634|24
1737663060000|2025-01-23 20:11:00|112667.9|112642.9|112665.1|112640.1|112668.3|112643.3|112657.5|112632.5|27
1737663070000|2025-01-23 20:11:10|112662.2|112637.2|112662.6|112637.6|112664.8|112639.8|112660.3|112635.3|27
1737663080000|2025-01-23 20:11:20|112660.6|112635.6|112661.6|112636.6|112664.1|112639.1|112659.1|112634.1|26
1737663090000|2025-01-23 20:11:30|112661.2|112636.2|112663.1|112638.1|112664.1|112639.1|112660.7|112635.7|18
1737663100000|2025-01-23 20:11:40|112663.7|112638.7|112665|112640|112665|112640|112660.8|112635.8|8
1737663110000|2025-01-23 20:11:50|112665.7|112640.7|112666.2|112641.2|112668.8|112643.8|112664.3|112639.3|17
1737663120000|2025-01-23 20:12:00|112667.2|112642.2|112666|112641|112668.5|112643.5|112658.9|112633.9|37
1737663130000|2025-01-23 20:12:10|112665.6|112640.6|112663.6|112638.6|112668.5|112643.5|112663|112638|30
1737663140000|2025-01-23 20:12:20|112665.3|112640.3|112662|112637|112665.6|112640.6|112659.8|112634.8|32
1737663150000|2025-01-23 20:12:30|112661|112636|112643.7|112618.7|112661|112636|112643.7|112618.7|24
1737663160000|2025-01-23 20:12:40|112643.1|112618.1|112643|112618|112644.5|112619.5|112640.5|112615.5|24
1737663170000|2025-01-23 20:12:50|112644.8|112619.8|112643|112618|112644.8|112619.8|112640.9|112615.9|14
1737663180000|2025-01-23 20:13:00|112642.8|112617.8|112645.2|112620.2|112645.2|112620.2|112641.5|112616.5|21
1737663190000|2025-01-23 20:13:10|112645.8|112620.8|112644.3|112619.3|112646.1|112621.1|112642.6|112617.6|21
1737663200000|2025-01-23 20:13:20|112643.2|112618.2|112650|112625|112650.8|112625.8|112642.4|112617.4|30
1737663210000|2025-01-23 20:13:30|112651.7|112626.7|112647.9|112622.9|112651.8|112626.8|112647.1|112622.1|15
1737663220000|2025-01-23 20:13:40|112647.1|112622.1|112644.6|112619.6|112647.1|112622.1|112643.2|112618.2|19
1737663230000|2025-01-23 20:13:50|112645.5|112620.5|112646.1|112621.1|112646.3|112621.3|112643.1|112618.1|29
1737663240000|2025-01-23 20:14:00|112646.3|112621.3|112655.2|112630.2|112655.2|112630.2|112642|112617|22
1737663250000|2025-01-23 20:14:10|112656.6|112631.6|112655.4|112630.4|112659.9|112634.9|112654.3|112629.3|23
1737663260000|2025-01-23 20:14:20|112655.1|112630.1|112654|112629|112656.5|112631.5|112653|112628|9
1737663270000|2025-01-23 20:14:30|112655.1|112630.1|112658.6|112633.6|112662.4|112637.4|112652.5|112627.5|28
1737663280000|2025-01-23 20:14:40|112657.7|112632.7|112655.8|112630.8|112658.7|112633.7|112655.8|112630.8|10
1737663290000|2025-01-23 20:14:50|112656|112631|112655.9|112630.9|112659.2|112634.2|112655|112630|20
1737663300000|2025-01-23 20:15:00|112656.7|112631.7|112651.7|112626.7|112658.2|112633.2|112651|112626|24
1737663310000|2025-01-23 20:15:10|112653.3|112628.3|112653.8|112628.8|112656.9|112631.9|112649.1|112624.1|23
1737663320000|2025-01-23 20:15:20|112654.9|112629.9|112662|112637|112663.3|112638.3|112653.4|112628.4|30
1737663330000|2025-01-23 20:15:30|112662.6|112637.6|112650.8|112625.8|112662.6|112637.6|112650.8|112625.8|26
1737663340000|2025-01-23 20:15:40|112651.7|112626.7|112636.4|112611.4|112651.7|112626.7|112635.2|112610.2|25
1737663350000|2025-01-23 20:15:50|112639.6|112614.6|112640.1|112615.1|112643.3|112618.3|112639.1|112614.1|25
1737663360000|2025-01-23 20:16:00|112637.4|112612.4|112644.1|112619.1|112644.1|112619.1|112637.4|112612.4|13
1737663370000|2025-01-23 20:16:10|112645.1|112620.1|112649.5|112624.5|112649.9|112624.9|112642|112617|27
1737663380000|2025-01-23 20:16:20|112650.5|112625.5|112647.6|112622.6|112651.8|112626.8|112646.1|112621.1|12
1737663390000|2025-01-23 20:16:30|112647.8|112622.8|112649.1|112624.1|112651.1|112626.1|112645.3|112620.3|19
1737663400000|2025-01-23 20:16:40|112648.6|112623.6|112638.2|112613.2|112648.6|112623.6|112636.9|112611.9|15
1737663410000|2025-01-23 20:16:50|112638.8|112613.8|112638.2|112613.2|112638.8|112613.8|112638.2|112613.2|3
1737663420000|2025-01-23 20:17:00|112641.6|112616.6|112628.5|112603.5|112641.6|112616.6|112627.1|112602.1|19
1737663430000|2025-01-23 20:17:10|112627.7|112602.7|112624|112599|112629.9|112604.9|112623.7|112598.7|29
1737663440000|2025-01-23 20:17:20|112623|112598|112629.7|112604.7|112629.9|112604.9|112621.5|112596.5|15
1737663450000|2025-01-23 20:17:30|112629.2|112604.2|112628.1|112603.1|112630.5|112605.5|112626.1|112601.1|25
1737663460000|2025-01-23 20:17:40|112629.7|112604.7|112628.4|112603.4|112630.1|112605.1|112626.3|112601.3|10
1737663470000|2025-01-23 20:17:50|112630.6|112605.6|112636.9|112611.9|112637.5|112612.5|112628.5|112603.5|9
1737663480000|2025-01-23 20:18:00|112637.2|112612.2|112642.3|112617.3|112645.6|112620.6|112636.5|112611.5|19
1737663490000|2025-01-23 20:18:10|112642.6|112617.6|112655|112630|112656.8|112631.8|112641.3|112616.3|16
1737663500000|2025-01-23 20:18:20|112653.5|112628.5|112653.2|112628.2|112655.8|112630.8|112651.5|112626.5|9
1737663510000|2025-01-23 20:18:30|112652.2|112627.2|112656.3|112631.3|112656.3|112631.3|112652.2|112627.2|10
1737663520000|2025-01-23 20:18:40|112656.4|112631.4|112651.1|112626.1|112656.7|112631.7|112649.7|112624.7|16
1737663530000|2025-01-23 20:18:50|112652.3|112627.3|112665|112640|112665|112640|112650|112625|18
1737663540000|2025-01-23 20:19:00|112663.5|112638.5|112668.9|112643.9|112672.1|112647.1|112663.5|112638.5|15
1737663550000|2025-01-23 20:19:10|112668.8|112643.8|112668.8|112643.8|112668.8|112643.8|112668.8|112643.8|1
1737663560000|2025-01-23 20:19:20|112667.7|112642.7|112655.1|112630.1|112667.7|112642.7|112655.1|112630.1|15
1737663570000|2025-01-23 20:19:30|112654.3|112629.3|112651.5|112626.5|112654.3|112629.3|112650.2|112625.2|9
1737663580000|2025-01-23 20:19:40|112651|112626|112649.2|112624.2|112652|112627|112648.8|112623.8|14
1737663590000|2025-01-23 20:19:50|112647.7|112622.7|112648.8|112623.8|112648.8|112623.8|112647.7|112622.7|5
1737663600000|2025-01-23 20:20:00|112648.7|112623.7|112648.7|112623.7|112649.8|112624.8|112647.5|112622.5|13
1737663610000|2025-01-23 20:20:10|112649.2|112624.2|112650.3|112625.3|112650.8|112625.8|112648.7|112623.7|12
1737663620000|2025-01-23 20:20:20|112651.1|112626.1|112652.1|112627.1|112654.1|112629.1|112651.1|112626.1|11
1737663630000|2025-01-23 20:20:30|112653.8|112628.8|112653.5|112628.5|112654.3|112629.3|112653|112628|6
1737663640000|2025-01-23 20:20:40|112654.2|112629.2|112648.7|112623.7|112654.2|112629.2|112647.5|112622.5|11
1737663650000|2025-01-23 20:20:50|112649.3|112624.3|112648.9|112623.9|112650|112625|112648.1|112623.1|6
1737663660000|2025-01-23 20:21:00|112650.9|112625.9|112648.8|112623.8|112650.9|112625.9|112648.8|112623.8|5
1737663670000|2025-01-23 20:21:10|112647.8|112622.8|112647.6|112622.6|112648.4|112623.4|112647.4|112622.4|4
1737663680000|2025-01-23 20:21:20|112649.8|112624.8|112651.2|112626.2|112652.4|112627.4|112648.1|112623.1|12
1737663690000|2025-01-23 20:21:30|112650.7|112625.7|112643.7|112618.7|112651.9|112626.9|112642.7|112617.7|16
1737663700000|2025-01-23 20:21:40|112645.9|112620.9|112642.9|112617.9|112646.3|112621.3|112642.2|112617.2|8
1737663710000|2025-01-23 20:21:50|112641.8|112616.8|112640.6|112615.6|112641.8|112616.8|112639.8|112614.8|10
1737663720000|2025-01-23 20:22:00|112640.9|112615.9|112640.6|112615.6|112643|112618|112638.7|112613.7|11
1737663730000|2025-01-23 20:22:10|112641.1|112616.1|112642.4|112617.4|112643|112618|112640.9|112615.9|12
1737663740000|2025-01-23 20:22:20|112643.6|112618.6|112628.3|112603.3|112643.6|112618.6|112615.5|112590.5|24
1737663750000|2025-01-23 20:22:30|112626.4|112601.4|112631.3|112606.3|112632|112607|112626.1|112601.1|32
1737663760000|2025-01-23 20:22:40|112630.1|112605.1|112630.5|112605.5|112635.6|112610.6|112626.3|112601.3|29
1737663770000|2025-01-23 20:22:50|112631.4|112606.4|112629.3|112604.3|112631.4|112606.4|112621.7|112596.7|24
1737663780000|2025-01-23 20:23:00|112630.7|112605.7|112639.7|112614.7|112639.7|112614.7|112627.3|112602.3|21
1737663790000|2025-01-23 20:23:10|112656.3|112631.3|112669.9|112644.9|112669.9|112644.9|112654.8|112629.8|21
1737663800000|2025-01-23 20:23:20|112670.2|112645.2|112657.4|112632.4|112670.7|112645.7|112656.5|112631.5|18
1737663810000|2025-01-23 20:23:30|112658.4|112633.4|112661.1|112636.1|112663.7|112638.7|112657.6|112632.6|20
1737663820000|2025-01-23 20:23:40|112659.9|112634.9|112662.7|112637.7|112663.8|112638.8|112658.9|112633.9|24
1737663830000|2025-01-23 20:23:50|112662|112637|112659.4|112634.4|112664.7|112639.7|112659.4|112634.4|17
1737663840000|2025-01-23 20:24:00|112658.7|112633.7|112658.1|112633.1|112658.7|112633.7|112657.8|112632.8|5
1737663850000|2025-01-23 20:24:10|112655.6|112630.6|112655.3|112630.3|112655.8|112630.8|112652.3|112627.3|9
1737663860000|2025-01-23 20:24:20|112655.2|112630.2|112658.6|112633.6|112659.2|112634.2|112655.2|112630.2|11
1737663870000|2025-01-23 20:24:30|112658.1|112633.1|112659.7|112634.7|112660|112635|112655.9|112630.9|7
1737663880000|2025-01-23 20:24:40|112659.3|112634.3|112659.3|112634.3|112659.8|112634.8|112658.6|112633.6|7
1737663890000|2025-01-23 20:24:50|112662.2|112637.2|112663.4|112638.4|112663.4|112638.4|112662.2|112637.2|2
1737663900000|2025-01-23 20:25:00|112664.1|112639.1|112696.8|112671.8|112700|112675|112664.1|112639.1|46
1737663910000|2025-01-23 20:25:10|112697.3|112672.3|112698.2|112673.2|112700.2|112675.2|112694.2|112669.2|53
1737663920000|2025-01-23 20:25:20|112697|112672|112696.4|112671.4|112699.3|112674.3|112694.8|112669.8|38
1737663930000|2025-01-23 20:25:30|112697.7|112672.7|112705.3|112680.3|112705.3|112680.3|112695.4|112670.4|48
1737663940000|2025-01-23 20:25:40|112705.1|112680.1|112704.3|112679.3|112711|112686|112704.3|112679.3|20
1737663950000|2025-01-23 20:25:50|112705|112680|112704.9|112679.9|112709.6|112684.6|112704.9|112679.9|31
1737663960000|2025-01-23 20:26:00|112703.6|112678.6|112693.5|112668.5|112704.4|112679.4|112692.5|112667.5|29
1737663970000|2025-01-23 20:26:10|112693.2|112668.2|112690.8|112665.8|112695.3|112670.3|112690.8|112665.8|21
1737663980000|2025-01-23 20:26:20|112690.5|112665.5|112689.7|112664.7|112691.7|112666.7|112688.3|112663.3|13
1737663990000|2025-01-23 20:26:30|112689.8|112664.8|112690.6|112665.6|112691.1|112666.1|112685.8|112660.8|23
1737664000000|2025-01-23 20:26:40|112689.6|112664.6|112687.6|112662.6|112690.4|112665.4|112684.9|112659.9|20
1737664010000|2025-01-23 20:26:50|112688.1|112663.1|112691.2|112666.2|112691.7|112666.7|112686.8|112661.8|35
1737664020000|2025-01-23 20:27:00|112690.7|112665.7|112692.6|112667.6|112696.1|112671.1|112689.2|112664.2|35
1737664030000|2025-01-23 20:27:10|112691|112666|112696.7|112671.7|112705.4|112680.4|112690.4|112665.4|29
1737664040000|2025-01-23 20:27:20|112697.6|112672.6|112694.4|112669.4|112697.6|112672.6|112694.4|112669.4|4
1737664050000|2025-01-23 20:27:30|112694.3|112669.3|112696.3|112671.3|112701.5|112676.5|112694.3|112669.3|34
1737664060000|2025-01-23 20:27:40|112692.9|112667.9|112698.8|112673.8|112701.4|112676.4|112690.9|112665.9|33
1737664070000|2025-01-23 20:27:50|112700.2|112675.2|112695.5|112670.5|112700.4|112675.4|112694.8|112669.8|14
1737664080000|2025-01-23 20:28:00|112693.9|112668.9|112694.9|112669.9|112697|112672|112693.6|112668.6|11
1737664090000|2025-01-23 20:28:10|112693.9|112668.9|112699|112674|112700.4|112675.4|112693.9|112668.9|20
1737664100000|2025-01-23 20:28:20|112700.7|112675.7|112702|112677|112702.6|112677.6|112698.3|112673.3|12
1737664110000|2025-01-23 20:28:30|112703.3|112678.3|112702.8|112677.8|112705.2|112680.2|112702.3|112677.3|12
1737664120000|2025-01-23 20:28:40|112705.3|112680.3|112703.7|112678.7|112708.2|112683.2|112702.8|112677.8|17
1737664130000|2025-01-23 20:28:50|112702.8|112677.8|112702.1|112677.1|112705|112680|112699.5|112674.5|15
1737664140000|2025-01-23 20:29:00|112701.8|112676.8|112690|112665|112702|112677|112689.4|112664.4|9
1737664150000|2025-01-23 20:29:10|112689.9|112664.9|112692.3|112667.3|112693.6|112668.6|112689.9|112664.9|12
1737664160000|2025-01-23 20:29:20|112693.4|112668.4|112694.5|112669.5|112696.8|112671.8|112693.4|112668.4|24
1737664170000|2025-01-23 20:29:30|112694|112669|112694|112669|112697.9|112672.9|112692.9|112667.9|23
1737664180000|2025-01-23 20:29:40|112693|112668|112693.5|112668.5|112694.2|112669.2|112683.9|112658.9|10
1737664190000|2025-01-23 20:29:50|112692|112667|112690.8|112665.8|112694.3|112669.3|112689.8|112664.8|17
1737664200000|2025-01-23 20:30:00|112690.6|112665.6|112691.4|112666.4|112692.7|112667.7|112685.3|112660.3|12
1737664210000|2025-01-23 20:30:10|112692.2|112667.2|112686.9|112661.9|112692.2|112667.2|112686.6|112661.6|12
1737664220000|2025-01-23 20:30:20|112689.9|112664.9|112698.9|112673.9|112700.8|112675.8|112687.8|112662.8|15
1737664230000|2025-01-23 20:30:30|112699|112674|112691.9|112666.9|112699.2|112674.2|112691.9|112666.9|13
1737664240000|2025-01-23 20:30:40|112693.9|112668.9|112692.7|112667.7|112698.7|112673.7|112692.1|112667.1|11
1737664250000|2025-01-23 20:30:50|112693.3|112668.3|112693.5|112668.5|112693.9|112668.9|112691.9|112666.9|8
1737664260000|2025-01-23 20:31:00|112693|112668|112687.8|112662.8|112695.5|112670.5|112687.8|112662.8|8
1737664270000|2025-01-23 20:31:10|112686.6|112661.6|112689.4|112664.4|112691.6|112666.6|112686.6|112661.6|12
1737664280000|2025-01-23 20:31:20|112686.3|112661.3|112685.8|112660.8|112687.3|112662.3|112685.8|112660.8|6
1737664290000|2025-01-23 20:31:30|112685.7|112660.7|112695.2|112670.2|112698.3|112673.3|112683.7|112658.7|21
1737664300000|2025-01-23 20:31:40|112693.4|112668.4|112689|112664|112693.4|112668.4|112689|112664|11
1737664310000|2025-01-23 20:31:50|112690|112665|112726.2|112701.2|112749|112701.9|112690|112665|23
1737664320000|2025-01-23 20:32:00|112726.7|112701.7|112697|112672|112731.7|112706.7|112693.8|112668.8|34
1737664330000|2025-01-23 20:32:10|112697.3|112672.3|112682.4|112657.4|112720.2|112695.2|112681.2|112656.2|47
1737664340000|2025-01-23 20:32:20|112684|112659|112713.4|112688.4|112713.5|112688.5|112684|112659|33
1737664350000|2025-01-23 20:32:30|112712.1|112687.1|112710.8|112685.8|112713.7|112688.7|112710.8|112685.8|15
1737664360000|2025-01-23 20:32:40|112712.1|112687.1|112711.8|112686.8|112713.1|112688.1|112706.9|112681.9|15
1737664370000|2025-01-23 20:32:50|112713.1|112688.1|112716.3|112691.3|112724.4|112699.1|112705.9|112655.9|35
1737664380000|2025-01-23 20:33:00|112714.9|112689.9|112716.9|112691.9|112723.2|112698.2|112714.9|112689.9|25
1737664390000|2025-01-23 20:33:10|112717|112692|112707.6|112682.6|112717.5|112692.5|112702.2|112677.2|26
1737664400000|2025-01-23 20:33:20|112707.1|112682.1|112714.6|112689.6|112716.9|112691.9|112706.9|112681.9|18
1737664410000|2025-01-23 20:33:30|112714.1|112689.1|112725|112700|112727.7|112702.7|112714.1|112689.1|32
1737664420000|2025-01-23 20:33:40|112725.8|112700.8|112724.5|112699.5|112728|112703|112719.8|112694.8|21
1737664430000|2025-01-23 20:33:50|112724.4|112699.4|112727.2|112702.2|112729.8|112704.8|112723.6|112698.6|29
1737664440000|2025-01-23 20:34:00|112728.2|112703.2|112731.3|112706.3|112732.5|112707.5|112727.5|112702.5|17
1737664450000|2025-01-23 20:34:10|112731.6|112706.6|112734.8|112709.8|112735.1|112710.1|112726.3|112701.3|27
1737664460000|2025-01-23 20:34:20|112732.3|112707.3|112740.2|112715.2|112742.4|112717.4|112732.3|112707.3|23
1737664470000|2025-01-23 20:34:30|112746.3|112721.3|112749|112724|112749|112724|112743|112718|17
1737664480000|2025-01-23 20:34:40|112747.2|112722.2|112742.6|112717.6|112749.6|112724.6|112741.7|112716.7|25
1737664490000|2025-01-23 20:34:50|112742.3|112717.3|112734.7|112709.7|112742.8|112717.8|112726.7|112701.7|27
1737664500000|2025-01-23 20:35:00|112735.2|112710.2|112742.1|112717.1|112743.7|112718.7|112735.2|112710.2|16
1737664510000|2025-01-23 20:35:10|112743.5|112718.5|112747.2|112722.2|112748.5|112723.5|112739.4|112714.4|25
1737664520000|2025-01-23 20:35:20|112747.9|112722.9|112748.2|112723.2|112753.8|112728.8|112746.9|112721.9|25
1737664530000|2025-01-23 20:35:30|112748.8|112723.8|112746.7|112721.7|112753.8|112728.8|112745.9|112720.9|27
1737664540000|2025-01-23 20:35:40|112748.1|112723.1|112751.2|112726.2|112754.6|112729.6|112748.1|112723.1|29
1737664550000|2025-01-23 20:35:50|112752.6|112727.6|112755.6|112730.6|112760.6|112735.6|112752.6|112727.6|26
1737664560000|2025-01-23 20:36:00|112757.8|112732.8|112751.8|112726.8|112757.8|112732.8|112746.4|112721.4|16
1737664570000|2025-01-23 20:36:10|112751.7|112726.7|112738|112713|112758.3|112733.3|112738|112713|23
1737664580000|2025-01-23 20:36:20|112739.8|112714.8|112745.5|112720.5|112750.3|112725.3|112738.4|112713.4|26
1737664590000|2025-01-23 20:36:30|112745|112720|112749.5|112724.5|112750|112725|112744.8|112719.8|20
1737664600000|2025-01-23 20:36:40|112748.9|112723.9|112745|112720|112750.4|112725.4|112742.6|112717.6|24
1737664610000|2025-01-23 20:36:50|112744.8|112719.8|112745.5|112720.5|112746.9|112721.9|112743.3|112718.3|9
1737664620000|2025-01-23 20:37:00|112745.6|112720.6|112749.7|112724.7|112750.8|112725.8|112745.6|112720.6|8
1737664630000|2025-01-23 20:37:10|112751.5|112726.5|112745.2|112720.2|112751.5|112726.5|112745|112720|17
1737664640000|2025-01-23 20:37:20|112746.2|112721.2|112737|112712|112746.2|112721.2|112734.3|112709.3|19
1737664650000|2025-01-23 20:37:30|112736.5|112711.5|112737.2|112712.2|112737.7|112712.7|112733.1|112708.1|16
1737664660000|2025-01-23 20:37:40|112736.4|112711.4|112739.5|112714.5|112740.7|112715.7|112729.1|112704.1|16
1737664670000|2025-01-23 20:37:50|112735|112710|112738.7|112713.7|112739.4|112714.4|112733.5|112708.5|14
1737664680000|2025-01-23 20:38:00|112740.9|112715.9|112737.3|112712.3|112743.7|112718.7|112736.9|112711.9|19
1737664690000|2025-01-23 20:38:10|112737|112712|112740.3|112715.3|112740.3|112715.3|112730.3|112705.3|21
1737664700000|2025-01-23 20:38:20|112739.8|112714.8|112749.4|112724.4|112753|112728|112739.8|112714.8|17
1737664710000|2025-01-23 20:38:30|112749.6|112724.6|112751.6|112726.6|112753|112728|112749.3|112724.3|17
1737664720000|2025-01-23 20:38:40|112752.8|112727.8|112752.3|112727.3|112753.8|112728.8|112751.2|112726.2|9
1737664730000|2025-01-23 20:38:50|112752.6|112727.6|112759.6|112734.6|112763.7|112738.7|112752.6|112727.6|19
1737664740000|2025-01-23 20:39:00|112758.6|112733.6|112759.4|112734.4|112761.3|112736.3|112757.6|112732.6|26
1737664750000|2025-01-23 20:39:10|112758.3|112733.3|112757.5|112732.5|112759.3|112734.3|112755.8|112730.8|20
1737664760000|2025-01-23 20:39:20|112757.7|112732.7|112754.8|112729.8|112757.7|112732.7|112753.6|112728.6|17
1737664770000|2025-01-23 20:39:30|112754.7|112729.7|112756.6|112731.6|112758.4|112733.4|112754.7|112729.7|21
1737664780000|2025-01-23 20:39:40|112756.5|112731.5|112758.3|112733.3|112760.7|112735.7|112756|112731|12
1737664790000|2025-01-23 20:39:50|112760.1|112735.1|112759.2|112734.2|112760.1|112735.1|112754.9|112729.9|13
1737664800000|2025-01-23 20:40:00|112763.6|112738.6|112765.9|112740.9|112767.4|112742.4|112763.6|112738.6|16
1737664810000|2025-01-23 20:40:10|112765.7|112740.7|112761|112736|112767.7|112742.7|112759|112734|16
1737664820000|2025-01-23 20:40:20|112762.4|112737.4|112765.9|112740.9|112766.7|112741.7|112762.4|112737.4|15
1737664830000|2025-01-23 20:40:30|112771.7|112746.7|112772.3|112747.3|112773.4|112748.4|112769.4|112744.4|18
1737664840000|2025-01-23 20:40:40|112770.9|112745.9|112765.4|112740.4|112770.9|112745.9|112764.7|112739.7|19
1737664850000|2025-01-23 20:40:50|112765.2|112740.2|112760.5|112735.5|112765.2|112740.2|112758.5|112733.5|14
1737664860000|2025-01-23 20:41:00|112760.4|112735.4|112762|112737|112762.9|112737.9|112760.4|112735.4|4
1737664870000|2025-01-23 20:41:10|112762.1|112737.1|112768.7|112743.7|112769.8|112744.8|112762.1|112737.1|19
1737664880000|2025-01-23 20:41:20|112770.5|112745.5|112767.7|112742.7|112770.6|112745.6|112767.2|112742.2|14
1737664890000|2025-01-23 20:41:30|112768|112743|112769.2|112744.2|112769.2|112744.2|112768|112743|5
1737664900000|2025-01-23 20:41:40|112769.1|112744.1|112769.1|112744.1|112769.1|112744.1|112769.1|112744.1|1
1737664910000|2025-01-23 20:41:50|112768.2|112743.2|112787.2|112762.2|112787.7|112762.7|112768.2|112743.2|22
1737664920000|2025-01-23 20:42:00|112785.2|112760.2|112788.2|112763.2|112789.7|112764.7|112774.3|112749.3|23
1737664930000|2025-01-23 20:42:10|112788.7|112763.7|112788.4|112763.4|112791.2|112766.2|112786.5|112761.5|18
1737664940000|2025-01-23 20:42:20|112787.9|112762.9|112786.9|112761.9|112789|112764|112786.2|112761.2|13
1737664950000|2025-01-23 20:42:30|112788.3|112763.3|112788.4|112763.4|112789.7|112764.7|112787.4|112762.4|16
1737664960000|2025-01-23 20:42:40|112787.2|112762.2|112784.7|112759.7|112787.2|112762.2|112784|112759|9
1737664970000|2025-01-23 20:42:50|112784.4|112759.4|112788.7|112763.7|112790|112765|112783.1|112758.1|11
1737664980000|2025-01-23 20:43:00|112790.8|112765.8|112789.4|112764.4|112790.8|112765.8|112788.9|112763.9|11
1737664990000|2025-01-23 20:43:10|112789.6|112764.6|112791.8|112766.8|112796.1|112771.1|112789.6|112764.6|16
1737665000000|2025-01-23 20:43:20|112792.7|112767.7|112793.4|112768.4|112793.6|112768.6|112792.2|112767.2|8
1737665010000|2025-01-23 20:43:30|112792.1|112767.1|112791.9|112766.9|112794.1|112769.1|112781.6|112756.6|17
1737665020000|2025-01-23 20:43:40|112791.5|112766.5|112790.8|112765.8|112791.6|112766.6|112790.8|112765.8|4
1737665030000|2025-01-23 20:43:50|112790.3|112765.3|112789.6|112764.6|112790.3|112765.3|112783.2|112758.2|14
1737665040000|2025-01-23 20:44:00|112789.9|112764.9|112797.1|112772.1|112797.1|112772.1|112788.6|112763.6|12
1737665050000|2025-01-23 20:44:10|112798.7|112773.7|112796.7|112771.7|112798.7|112773.7|112794.2|112769.2|6
1737665060000|2025-01-23 20:44:20|112796.6|112771.6|112795.6|112770.6|112800.1|112775.1|112795.1|112770.1|8
1737665070000|2025-01-23 20:44:30|112795.8|112770.8|112786.7|112761.7|112795.8|112770.8|112785.4|112760.4|13
1737665080000|2025-01-23 20:44:40|112785.8|112760.8|112784.6|112759.6|112787.3|112762.3|112784.6|112759.6|11
1737665090000|2025-01-23 20:44:50|112784.4|112759.4|112786.2|112761.2|112787|112762|112781.4|112756.4|11
1737665100000|2025-01-23 20:45:00|112785.9|112760.9|112783.4|112758.4|112785.9|112760.9|112783.4|112758.4|2
1737665110000|2025-01-23 20:45:10|112783.7|112758.7|112781.6|112756.6|112785|112760|112781.6|112756.6|12
1737665120000|2025-01-23 20:45:20|112782.8|112757.8|112764.5|112739.5|112782.8|112757.8|112763.8|112738.8|15
1737665130000|2025-01-23 20:45:30|112764.1|112739.1|112767.2|112742.2|112768.6|112743.6|112763.6|112738.6|13
1737665140000|2025-01-23 20:45:40|112765.8|112740.8|112760.6|112735.6|112765.8|112740.8|112756.7|112731.7|22
1737665150000|2025-01-23 20:45:50|112759.4|112734.4|112759.6|112734.6|112761.2|112736.2|112758.3|112733.3|18
1737665160000|2025-01-23 20:46:00|112760.9|112735.9|112765.1|112740.1|112765.6|112740.6|112760.9|112735.9|10
1737665170000|2025-01-23 20:46:10|112765.4|112740.4|112763.8|112738.8|112765.4|112740.4|112762.6|112737.6|10
1737665180000|2025-01-23 20:46:20|112763.3|112738.3|112763.2|112738.2|112764.8|112739.8|112762.5|112737.5|11
1737665190000|2025-01-23 20:46:30|112762.8|112737.8|112762.8|112737.8|112764.1|112739.1|112762.8|112737.8|4
1737665200000|2025-01-23 20:46:40|112764.6|112739.6|112771.9|112746.9|112773.8|112748.8|112764.6|112739.6|15
1737665210000|2025-01-23 20:46:50|112771|112746|112771.1|112746.1|112771.9|112746.9|112769.8|112744.8|6
1737665220000|2025-01-23 20:47:00|112772|112747|112776.9|112751.9|112781.2|112756.2|112772|112747|13
1737665230000|2025-01-23 20:47:10|112776.4|112751.4|112770.4|112745.4|112776.4|112751.4|112769.8|112744.8|7
1737665240000|2025-01-23 20:47:20|112770.3|112745.3|112770.5|112745.5|112770.9|112745.9|112770.3|112745.3|4
1737665250000|2025-01-23 20:47:30|112770.6|112745.6|112777.1|112752.1|112778.6|112753.6|112770.6|112745.6|13
1737665260000|2025-01-23 20:47:40|112775.8|112750.8|112771.2|112746.2|112776.6|112751.6|112770.5|112745.5|8
1737665270000|2025-01-23 20:47:50|112771.1|112746.1|112766.1|112741.1|112771.1|112746.1|112766.1|112741.1|6
1737665280000|2025-01-23 20:48:00|112766.4|112741.4|112766.4|112741.4|112769.3|112744.3|112764.3|112739.3|12
1737665290000|2025-01-23 20:48:10|112766.8|112741.8|112768.5|112743.5|112768.6|112743.6|112765.6|112740.6|11
1737665300000|2025-01-23 20:48:20|112768.6|112743.6|112771.6|112746.6|112771.6|112746.6|112768.6|112743.6|8
1737665310000|2025-01-23 20:48:30|112771.4|112746.4|112771.8|112746.8|112772.9|112747.9|112769.5|112744.5|18
1737665320000|2025-01-23 20:48:40|112771.1|112746.1|112774.2|112749.2|112774.2|112749.2|112771.1|112746.1|8
1737665330000|2025-01-23 20:48:50|112774.5|112749.5|112770.6|112745.6|112774.5|112749.5|112768.9|112743.9|13
1737665340000|2025-01-23 20:49:00|112771.1|112746.1|112771.3|112746.3|112771.8|112746.8|112768.1|112743.1|12
1737665350000|2025-01-23 20:49:10|112771|112746|112775.7|112750.7|112780.6|112755.6|112771|112746|16
1737665360000|2025-01-23 20:49:20|112775.4|112750.4|112771.4|112746.4|112775.4|112750.4|112771.2|112746.2|7
1737665370000|2025-01-23 20:49:30|112771.6|112746.6|112772.7|112747.7|112772.9|112747.9|112771.6|112746.6|6
1737665380000|2025-01-23 20:49:40|112772.8|112747.8|112772.9|112747.9|112772.9|112747.9|112772.8|112747.8|2
1737665390000|2025-01-23 20:49:50|112773.9|112748.9|112772.7|112747.7|112776.9|112751.9|112772.6|112747.6|10
1737665400000|2025-01-23 20:50:00|112772.4|112747.4|112766.4|112741.4|112772.4|112747.4|112764.6|112739.6|24
1737665410000|2025-01-23 20:50:10|112766.1|112741.1|112768|112743|112768|112743|112765.7|112740.7|7
1737665420000|2025-01-23 20:50:20|112767.5|112742.5|112772.4|112747.4|112774.2|112749.2|112767.5|112742.5|10
1737665430000|2025-01-23 20:50:30|112771.6|112746.6|112770.8|112745.8|112772.4|112747.4|112769.4|112744.4|14
1737665440000|2025-01-23 20:50:40|112771.3|112746.3|112773.5|112748.5|112774.7|112749.7|112771.3|112746.3|14
1737665450000|2025-01-23 20:50:50|112773.6|112748.6|112773.5|112748.5|112773.6|112748.6|112773.5|112748.5|2
1737665460000|2025-01-23 20:51:00|112774.4|112749.4|112774.8|112749.8|112774.8|112749.8|112774.4|112749.4|3
1737665470000|2025-01-23 20:51:10|112775.6|112750.6|112782.2|112757.2|112782.9|112757.9|112775.5|112750.5|9
1737665480000|2025-01-23 20:51:20|112782.1|112757.1|112781.1|112756.1|112782.8|112757.8|112781|112756|6
1737665490000|2025-01-23 20:51:30|112781|112756|112778.3|112753.3|112781|112756|112778.3|112753.3|9
1737665500000|2025-01-23 20:51:40|112776.8|112751.8|112775.3|112750.3|112777.6|112752.6|112775.3|112750.3|10
1737665510000|2025-01-23 20:51:50|112775.8|112750.8|112776.2|112751.2|112777.8|112752.8|112771.2|112746.2|21
1737665520000|2025-01-23 20:52:00|112775|112750|112785.4|112760.4|112786|112761|112774.9|112749.9|13
1737665530000|2025-01-23 20:52:10|112786.8|112761.8|112786.5|112761.5|112787.2|112762.2|112786|112761|4
1737665540000|2025-01-23 20:52:20|112786.1|112761.1|112786.1|112761.1|112786.1|112761.1|112786.1|112761.1|1
1737665550000|2025-01-23 20:52:30|112785.3|112760.3|112788.3|112763.3|112790.5|112765.5|112784.1|112759.1|13
1737665560000|2025-01-23 20:52:40|112788.2|112763.2|112793|112768|112794.4|112769.4|112788.1|112763.1|17
1737665570000|2025-01-23 20:52:50|112793.1|112768.1|112793.1|112768.1|112793.1|112768.1|112793.1|112768.1|1
1737665580000|2025-01-23 20:53:00|112791.5|112766.5|112793.5|112768.5|112793.5|112768.5|112791.5|112766.5|4
1737665590000|2025-01-23 20:53:10|112793.1|112768.1|112788.5|112763.5|112793.1|112768.1|112786.6|112761.6|10
1737665600000|2025-01-23 20:53:20|112789.5|112764.5|112801.6|112776.6|112803.1|112778.1|112788.7|112763.7|21
1737665610000|2025-01-23 20:53:30|112801|112776|112800.9|112775.9|112804.7|112779.7|112800.5|112775.5|16
1737665620000|2025-01-23 20:53:40|112802.1|112777.1|112802.5|112777.5|112805.3|112780.3|112802.1|112777.1|15
1737665630000|2025-01-23 20:53:50|112802.1|112777.1|112798.5|112773.5|112803.1|112778.1|112796.9|112771.9|8
1737665640000|2025-01-23 20:54:00|112798.8|112773.8|112799.7|112774.7|112802.3|112777.3|112798.8|112773.8|18
1737665650000|2025-01-23 20:54:10|112798.4|112773.4|112796.3|112771.3|112800.4|112775.4|112796.3|112771.3|17
1737665660000|2025-01-23 20:54:20|112795.6|112770.6|112796.7|112771.7|112797.5|112772.5|112795.3|112770.3|9
1737665670000|2025-01-23 20:54:30|112797.8|112772.8|112795.1|112770.1|112797.8|112772.8|112794.9|112769.9|11
1737665680000|2025-01-23 20:54:40|112793.7|112768.7|112792.4|112767.4|112793.7|112768.7|112792.4|112767.4|4
1737665690000|2025-01-23 20:54:50|112792.3|112767.3|112777.7|112752.7|112792.8|112767.8|112777.7|112752.7|7
1737665700000|2025-01-23 20:55:00|112778.5|112753.5|112777.9|112752.9|112779.9|112754.9|112773.9|112748.9|21
1737665710000|2025-01-23 20:55:10|112778.1|112753.1|112764.1|112739.1|112778.1|112753.1|112763.2|112738.2|21
1737665720000|2025-01-23 20:55:20|112763.2|112738.2|112756.9|112731.9|112765.2|112740.2|112756.9|112731.9|27
1737665730000|2025-01-23 20:55:30|112756.8|112731.8|112759|112734|112761.9|112736.9|112756.8|112731.8|16
1737665740000|2025-01-23 20:55:40|112758.4|112733.4|112751.9|112726.9|112758.4|112733.4|112750.2|112725.2|28
1737665750000|2025-01-23 20:55:50|112750.7|112725.7|112771.3|112746.3|112773.3|112748.3|112750.7|112725.7|38
1737665760000|2025-01-23 20:56:00|112770.3|112745.3|112764.9|112739.9|112771.8|112746.8|112764.9|112739.9|38
1737665770000|2025-01-23 20:56:10|112766.6|112741.6|112757.9|112732.9|112767.2|112742.2|112756|112731|30
1737665780000|2025-01-23 20:56:20|112756.4|112731.4|112752.7|112727.7|112762.6|112737.6|112752.7|112727.7|46
1737665790000|2025-01-23 20:56:30|112753.8|112728.8|112753.1|112728.1|112759.6|112734.6|112752.3|112727.3|29
1737665800000|2025-01-23 20:56:40|112752.5|112727.5|112753.1|112728.1|112755.6|112730.6|112748.6|112723.6|28
1737665810000|2025-01-23 20:56:50|112752.9|112727.9|112753|112728|112753.5|112728.5|112751.7|112726.7|15
1737665820000|2025-01-23 20:57:00|112754.1|112729.1|112749.6|112724.6|112759.6|112734.6|112748|112723|44
1737665830000|2025-01-23 20:57:10|112749.5|112724.5|112755.3|112730.3|112756.3|112731.3|112748.3|112723.3|44
1737665840000|2025-01-23 20:57:20|112754.7|112729.7|112755.5|112730.5|112756.1|112731.1|112752.6|112727.6|25
1737665850000|2025-01-23 20:57:30|112755.3|112730.3|112756.6|112731.6|112760|112735|112755|112730|23
1737665860000|2025-01-23 20:57:40|112756.1|112731.1|112757.6|112732.6|112760.4|112735.4|112755|112730|49
1737665870000|2025-01-23 20:57:50|112758.4|112733.4|112766.4|112741.4|112766.5|112741.5|112756.2|112731.2|51
1737665880000|2025-01-23 20:58:00|112766.8|112741.8|112757.7|112732.7|112767.2|112742.2|112754.1|112729.1|45
1737665890000|2025-01-23 20:58:10|112757.6|112732.6|112764.4|112739.4|112765.5|112740.5|112756|112731|29
1737665900000|2025-01-23 20:58:20|112765.3|112740.3|112765.2|112740.2|112769.9|112744.9|112763.3|112738.3|20
1737665910000|2025-01-23 20:58:30|112765.9|112740.9|112760.8|112735.8|112765.9|112740.9|112759.4|112734.4|18
1737665920000|2025-01-23 20:58:40|112762.9|112737.9|112773.6|112748.6|112774.1|112749.1|112760.2|112735.2|25
1737665930000|2025-01-23 20:58:50|112773.9|112748.9|112761.1|112736.1|112774.1|112749.1|112753.8|112728.8|32
1737665940000|2025-01-23 20:59:00|112760.6|112735.6|112758.9|112733.9|112761.4|112736.4|112757.6|112732.6|14
1737665950000|2025-01-23 20:59:10|112757.4|112732.4|112751.6|112726.6|112757.4|112732.4|112749.9|112724.9|27
1737665960000|2025-01-23 20:59:20|112752.6|112727.6|112761.3|112736.3|112762.4|112737.4|112751.7|112726.7|19
1737665970000|2025-01-23 20:59:30|112760|112735|112758.7|112733.7|112761.7|112736.7|112757.9|112732.9|17
1737665980000|2025-01-23 20:59:40|112759.5|112734.5|112762.8|112737.8|112762.8|112737.8|112759.5|112734.5|4
1737665990000|2025-01-23 20:59:50|112763.3|112738.3|112765.9|112740.9|112766.5|112741.5|112762.6|112737.6|7
1737666000000|2025-01-23 21:00:00|112769.2|112744.2|112775.7|112750.7|112780.8|112755.8|112769.2|112744.2|21
1737666010000|2025-01-23 21:00:10|112777.7|112752.7|112787.4|112762.4|112787.4|112762.4|112776.2|112751.2|20
1737666020000|2025-01-23 21:00:20|112786.3|112761.3|112789.4|112764.4|112789.4|112764.4|112786.3|112761.3|6
1737666030000|2025-01-23 21:00:30|112788.7|112763.7|112795.1|112770.1|112795.4|112770.4|112788.7|112763.7|15
1737666040000|2025-01-23 21:00:40|112793.9|112768.9|112792.9|112767.9|112795.1|112770.1|112792.8|112767.8|11
1737666050000|2025-01-23 21:00:50|112793.2|112768.2|112794.8|112769.8|112794.8|112769.8|112785.2|112760.2|14
1737666060000|2025-01-23 21:01:00|112795.6|112770.6|112796.4|112771.4|112809|112784|112793.9|112768.9|32
1737666070000|2025-01-23 21:01:10|112797.9|112772.9|112781.5|112756.5|112799|112774|112780.8|112755.8|25
1737666080000|2025-01-23 21:01:20|112781.1|112756.1|112774.8|112749.8|112782.1|112757.1|112773.8|112748.8|31
1737666090000|2025-01-23 21:01:30|112773.8|112748.8|112775.6|112750.6|112776.6|112751.6|112773.2|112748.2|23
1737666100000|2025-01-23 21:01:40|112774.1|112749.1|112774.6|112749.6|112776.6|112751.6|112773.6|112748.6|18
1737666110000|2025-01-23 21:01:50|112774.4|112749.4|112772.8|112747.8|112774.4|112749.4|112769.9|112744.9|30
1737666120000|2025-01-23 21:02:00|112772.4|112747.4|112771.9|112746.9|112773.2|112748.2|112771.7|112746.7|19
1737666130000|2025-01-23 21:02:10|112771.8|112746.8|112771.1|112746.1|112775|112750|112770.1|112745.1|31
1737666140000|2025-01-23 21:02:20|112772.3|112747.3|112773|112748|112773.1|112748.1|112771.5|112746.5|18
1737666150000|2025-01-23 21:02:30|112772.3|112747.3|112770.4|112745.4|112772.9|112747.9|112770.4|112745.4|14
1737666160000|2025-01-23 21:02:40|112771|112746|112760.9|112735.9|112773.1|112748.1|112759.4|112734.4|13
1737666170000|2025-01-23 21:02:50|112759.6|112734.6|112761.8|112736.8|112762.4|112737.4|112759.6|112734.6|18
1737666180000|2025-01-23 21:03:00|112760.9|112735.9|112762.2|112737.2|112762.2|112737.2|112760.9|112735.9|11
1737666190000|2025-01-23 21:03:10|112761|112736|112773.5|112748.5|112775.4|112750.4|112760.7|112735.7|34
1737666200000|2025-01-23 21:03:20|112772.5|112747.5|112768.3|112743.3|112772.5|112747.5|112767.8|112742.8|4
1737666210000|2025-01-23 21:03:30|112768|112743|112769.7|112744.7|112769.8|112744.8|112768|112743|5
1737666220000|2025-01-23 21:03:40|112769.6|112744.6|112770.1|112745.1|112770.7|112745.7|112769.6|112744.6|4
1737666230000|2025-01-23 21:03:50|112770|112745|112766.8|112741.8|112771.1|112746.1|112765.8|112740.8|14
1737666240000|2025-01-23 21:04:00|112765.8|112740.8|112764.4|112739.4|112765.9|112740.9|112762.5|112737.5|7
1737666250000|2025-01-23 21:04:10|112764.5|112739.5|112764.4|112739.4|112764.5|112739.5|112764.4|112739.4|2
1737666260000|2025-01-23 21:04:20|112764.3|112739.3|112764.3|112739.3|112764.8|112739.8|112764.3|112739.3|5
1737666270000|2025-01-23 21:04:30|112764.7|112739.7|112765|112740|112765.3|112740.3|112764.4|112739.4|6
1737666280000|2025-01-23 21:04:40|112765.1|112740.1|112765.3|112740.3|112766.4|112741.4|112765.1|112740.1|5
1737666290000|2025-01-23 21:04:50|112765.9|112740.9|112760.9|112735.9|112766.5|112741.5|112760.5|112735.5|17
1737666300000|2025-01-23 21:05:00|112761.6|112736.6|112760.5|112735.5|112761.6|112736.6|112760.5|112735.5|6
1737666310000|2025-01-23 21:05:10|112759.2|112734.2|112756.5|112731.5|112759.2|112734.2|112749.5|112724.5|22
1737666320000|2025-01-23 21:05:20|112757.3|112732.3|112757.6|112732.6|112757.6|112732.6|112756.4|112731.4|11
1737666330000|2025-01-23 21:05:30|112757.8|112732.8|112757.8|112732.8|112757.8|112732.8|112756.9|112731.9|11
1737666340000|2025-01-23 21:05:40|112757.1|112732.1|112758|112733|112758|112733|112757|112732|6
1737666350000|2025-01-23 21:05:50|112757|112732|112764.1|112739.1|112764.1|112739.1|112755.3|112730.3|18
1737666360000|2025-01-23 21:06:00|112764.5|112739.5|112766.1|112741.1|112766.1|112741.1|112763.5|112738.5|9
1737666370000|2025-01-23 21:06:10|112766.3|112741.3|112766.2|112741.2|112766.8|112741.8|112766.1|112741.1|6
1737666380000|2025-01-23 21:06:20|112766.4|112741.4|112765.2|112740.2|112766.4|112741.4|112765.2|112740.2|5
1737666390000|2025-01-23 21:06:30|112765.3|112740.3|112770.6|112745.6|112774.1|112749.1|112764.3|112739.3|20
1737666400000|2025-01-23 21:06:40|112769.6|112744.6|112764|112739|112769.6|112744.6|112763.1|112738.1|13
1737666410000|2025-01-23 21:06:50|112763.1|112738.1|112762.9|112737.9|112764|112739|112762.9|112737.9|9
1737666420000|2025-01-23 21:07:00|112763.5|112738.5|112763.5|112738.5|112763.6|112738.6|112762.8|112737.8|11
1737666430000|2025-01-23 21:07:10|112763.3|112738.3|112764|112739|112764.2|112739.2|112762.8|112737.8|14
1737666440000|2025-01-23 21:07:20|112763|112738|112764.1|112739.1|112764.8|112739.8|112763|112738|12
1737666450000|2025-01-23 21:07:30|112763.1|112738.1|112766.4|112741.4|112766.4|112741.4|112762.8|112737.8|11
1737666460000|2025-01-23 21:07:40|112765.8|112740.8|112767.1|112742.1|112767.5|112742.5|112765|112740|15
1737666470000|2025-01-23 21:07:50|112767|112742|112774.9|112749.9|112775|112750|112767|112742|10
1737666480000|2025-01-23 21:08:00|112774.2|112749.2|112773.5|112748.5|112774.9|112749.9|112772.8|112747.8|11
1737666490000|2025-01-23 21:08:10|112772.9|112747.9|112773.5|112748.5|112773.5|112748.5|112772.9|112747.9|4
1737666500000|2025-01-23 21:08:20|112772.2|112747.2|112769.8|112744.8|112772.2|112747.2|112768.9|112743.9|14
1737666510000|2025-01-23 21:08:30|112769.1|112744.1|112772.8|112747.8|112772.8|112747.8|112769.1|112744.1|11
1737666520000|2025-01-23 21:08:40|112772.1|112747.1|112775.5|112750.5|112780.8|112755.8|112771.5|112746.5|19
1737666530000|2025-01-23 21:08:50|112776.5|112751.5|112786.7|112761.7|112788.2|112763.2|112775.4|112750.4|20
1737666540000|2025-01-23 21:09:00|112786.1|112761.1|112775.1|112750.1|112786.6|112761.6|112775.1|112750.1|28
1737666550000|2025-01-23 21:09:10|112776|112751|112783.2|112758.2|112784.9|112759.9|112775.1|112750.1|17
1737666560000|2025-01-23 21:09:20|112782.2|112757.2|112792.5|112767.5|112796.6|112771.6|112781.7|112756.7|23
1737666570000|2025-01-23 21:09:30|112791.3|112766.3|112791.6|112766.6|112792.1|112767.1|112790.1|112765.1|18
1737666580000|2025-01-23 21:09:40|112790.8|112765.8|112785.1|112760.1|112791.7|112766.7|112780|112755|31
1737666590000|2025-01-23 21:09:50|112783.1|112758.1|112790.8|112765.8|112804.9|112766.9|112780.4|112754.2|21
1737666600000|2025-01-23 21:10:00|112790.5|112765.5|112790.8|112765.8|112793.5|112768.5|112790|112765|13
1737666610000|2025-01-23 21:10:10|112791.8|112766.8|112789.8|112764.8|112791.8|112766.8|112788.9|112763.9|12
1737666620000|2025-01-23 21:10:20|112791.1|112766.1|112798.3|112773.3|112798.3|112773.3|112791.1|112766.1|15
1737666630000|2025-01-23 21:10:30|112798.6|112773.6|112798.8|112773.8|112799.6|112774.6|112796.9|112771.9|10
1737666640000|2025-01-23 21:10:40|112797.8|112772.8|112797.9|112772.9|112798.5|112773.5|112795.9|112770.9|13
1737666650000|2025-01-23 21:10:50|112797.4|112772.4|112797.5|112772.5|112797.7|112772.7|112797.3|112772.3|5
1737666660000|2025-01-23 21:11:00|112799|112774|112811.6|112786.6|112813.9|112788.9|112798.6|112773.6|22
1737666670000|2025-01-23 21:11:10|112812.6|112787.6|112812.6|112787.6|112812.6|112787.6|112812.6|112787.6|1
1737666680000|2025-01-23 21:11:20|112812.5|112787.5|112812.6|112787.6|112812.6|112787.6|112812.5|112787.5|2
1737666690000|2025-01-23 21:11:30|112813.9|112788.9|112818.3|112793.3|112819.7|112794.7|112813.9|112788.9|11
1737666700000|2025-01-23 21:11:40|112818.6|112793.6|112819|112794|112819|112794|112818.6|112793.6|2
1737666720000|2025-01-23 21:12:00|112818.9|112793.9|112817|112792|112819|112794|112817|112792|5
1737666730000|2025-01-23 21:12:10|112817.5|112792.5|112811.7|112786.7|112817.8|112792.8|112810.2|112785.2|9
1737666740000|2025-01-23 21:12:20|112812.7|112787.7|112812.7|112787.7|112812.7|112787.7|112812.7|112787.7|1
1737666750000|2025-01-23 21:12:30|112812.8|112787.8|112812.9|112787.9|112812.9|112787.9|112812.8|112787.8|2
1737666760000|2025-01-23 21:12:40|112811.9|112786.9|112811.9|112786.9|112811.9|112786.9|112811.9|112786.9|1
1737666770000|2025-01-23 21:12:50|112809.7|112784.7|112815.2|112790.2|112816.2|112791.2|112809.7|112784.7|8
1737666780000|2025-01-23 21:13:00|112814.6|112789.6|112826.5|112801.5|112826.5|112801.5|112814.6|112789.6|12
1737666790000|2025-01-23 21:13:10|112826.4|112801.4|112826.5|112801.5|112826.5|112801.5|112826.4|112801.4|2
1737666800000|2025-01-23 21:13:20|112826.6|112801.6|112811.9|112786.9|112826.6|112801.6|112810|112785|11
1737666810000|2025-01-23 21:13:30|112810.6|112785.6|112810.6|112785.6|112810.6|112785.6|112810.6|112785.6|1
1737666820000|2025-01-23 21:13:40|112810.4|112785.4|112810.4|112785.4|112810.4|112785.4|112810.4|112785.4|1
1737666830000|2025-01-23 21:13:50|112810.5|112785.5|112804.4|112779.4|112810.6|112785.6|112804.4|112779.4|7
1737666840000|2025-01-23 21:14:00|112805.5|112780.5|112794.9|112769.9|112806.9|112781.9|112794.9|112769.9|12
1737666850000|2025-01-23 21:14:10|112794.1|112769.1|112794.6|112769.6|112795.1|112770.1|112794.1|112769.1|4
1737666860000|2025-01-23 21:14:20|112793.5|112768.5|112792.9|112767.9|112793.8|112768.8|112792.9|112767.9|4
1737666870000|2025-01-23 21:14:30|112793.4|112768.4|112804.9|112779.9|112804.9|112779.9|112793.4|112768.4|7
1737666880000|2025-01-23 21:14:40|112802.9|112777.9|112807.2|112782.2|112807.2|112782.2|112802.6|112777.6|8
1737666890000|2025-01-23 21:14:50|112806.5|112781.5|112814.3|112789.3|112814.6|112789.6|112806.5|112781.5|12
1737666900000|2025-01-23 21:15:00|112814.1|112789.1|112812.5|112787.5|112814.2|112789.2|112812.5|112787.5|5
1737666910000|2025-01-23 21:15:10|112812.3|112787.3|112812|112787|112812.3|112787.3|112812|112787|2
1737666920000|2025-01-23 21:15:20|112812.1|112787.1|112813.4|112788.4|112813.9|112788.9|112812.1|112787.1|5
1737666930000|2025-01-23 21:15:30|112813.5|112788.5|112811.6|112786.6|112813.5|112788.5|112811.6|112786.6|2
1737666940000|2025-01-23 21:15:40|112811.7|112786.7|112811.7|112786.7|112811.7|112786.7|112811.7|112786.7|1
1737666950000|2025-01-23 21:15:50|112810.7|112785.7|112810.5|112785.5|112810.7|112785.7|112810.5|112785.5|3
1737666960000|2025-01-23 21:16:00|112810.4|112785.4|112810.7|112785.7|112810.7|112785.7|112810.3|112785.3|4
1737666970000|2025-01-23 21:16:10|112812.2|112787.2|112812.1|112787.1|112812.2|112787.2|112812.1|112787.1|2
1737666990000|2025-01-23 21:16:30|112810.2|112785.2|112810.2|112785.2|112810.2|112785.2|112807.3|112782.3|3
1737667000000|2025-01-23 21:16:40|112810.3|112785.3|112814|112789|112816.1|112791.1|112810.3|112785.3|7
1737667010000|2025-01-23 21:16:50|112813.7|112788.7|112812.7|112787.7|112813.7|112788.7|112812.7|112787.7|2
1737667020000|2025-01-23 21:17:00|112813|112788|112814.1|112789.1|112815.6|112790.6|112813|112788|7
1737667030000|2025-01-23 21:17:10|112814|112789|112814|112789|112814|112789|112813.8|112788.8|3
1737667040000|2025-01-23 21:17:20|112814.2|112789.2|112813.8|112788.8|112814.2|112789.2|112813.8|112788.8|4
1737667050000|2025-01-23 21:17:30|112814.5|112789.5|112822.2|112797.2|112822.2|112797.2|112814.5|112789.5|4
1737667060000|2025-01-23 21:17:40|112820.7|112795.7|112822.7|112797.7|112822.7|112797.7|112817.3|112792.3|8
1737667070000|2025-01-23 21:17:50|112821.4|112796.4|112831.5|112806.5|112831.6|112806.6|112821.4|112796.4|12
1737667080000|2025-01-23 21:18:00|112830.9|112805.9|112830.8|112805.8|112830.9|112805.9|112830.7|112805.7|4
1737667090000|2025-01-23 21:18:10|112830.7|112805.7|112830.8|112805.8|112830.8|112805.8|112830.7|112805.7|2
1737667100000|2025-01-23 21:18:20|112831.6|112806.6|112829.6|112804.6|112831.6|112806.6|112829.6|112804.6|5
1737667110000|2025-01-23 21:18:30|112829.5|112804.5|112815.1|112790.1|112829.5|112804.5|112815.1|112790.1|15
1737667120000|2025-01-23 21:18:40|112815.4|112790.4|112816.7|112791.7|112816.7|112791.7|112815.4|112790.4|3
1737667130000|2025-01-23 21:18:50|112816.8|112791.8|112816.8|112791.8|112816.8|112791.8|112816.8|112791.8|1
1737667140000|2025-01-23 21:19:00|112816.5|112791.5|112820.4|112795.4|112821.7|112796.7|112816.5|112791.5|5
1737667150000|2025-01-23 21:19:10|112820.6|112795.6|112820.5|112795.5|112820.6|112795.6|112820.4|112795.4|3
1737667160000|2025-01-23 21:19:20|112820.6|112795.6|112820.5|112795.5|112820.6|112795.6|112820.5|112795.5|2
1737667170000|2025-01-23 21:19:30|112820.8|112795.8|112803.7|112778.7|112821.6|112796.6|112803.7|112778.7|5
1737667180000|2025-01-23 21:19:40|112803.8|112778.8|112804.1|112779.1|112804.1|112779.1|112803.8|112778.8|4
1737667190000|2025-01-23 21:19:50|112803.9|112778.9|112803.7|112778.7|112803.9|112778.9|112803.7|112778.7|2
1737667200000|2025-01-23 21:20:00|112803.4|112778.4|112802.3|112777.3|112803.5|112778.5|112802.1|112777.1|4
1737667210000|2025-01-23 21:20:10|112801.8|112776.8|112801.8|112776.8|112801.8|112776.8|112801.8|112776.8|1
1737667220000|2025-01-23 21:20:20|112802.1|112777.1|112802.1|112777.1|112802.1|112777.1|112802.1|112777.1|1
1737667230000|2025-01-23 21:20:30|112803|112778|112797.6|112772.6|112805.4|112780.4|112797.6|112772.6|8
1737667240000|2025-01-23 21:20:40|112798|112773|112799.4|112774.4|112799.4|112774.4|112798|112773|4
1737667250000|2025-01-23 21:20:50|112799.3|112774.3|112799.2|112774.2|112799.3|112774.3|112799.2|112774.2|2
1737667260000|2025-01-23 21:21:00|112798.7|112773.7|112798.7|112773.7|112798.7|112773.7|112798.7|112773.7|1
1737667270000|2025-01-23 21:21:10|112797.6|112772.6|112787.1|112762.1|112797.6|112772.6|112787.1|112762.1|8
1737667280000|2025-01-23 21:21:20|112790.6|112765.6|112794.9|112769.9|112801.4|112776.4|112790.6|112765.6|7
1737667290000|2025-01-23 21:21:30|112793.5|112768.5|112789.2|112764.2|112793.5|112768.5|112788.1|112763.1|4
1737667300000|2025-01-23 21:21:40|112788.7|112763.7|112788.7|112763.7|112788.7|112763.7|112788.7|112763.7|1
1737667310000|2025-01-23 21:21:50|112788.5|112763.5|112788.3|112763.3|112788.5|112763.5|112788.3|112763.3|2
1737667320000|2025-01-23 21:22:00|112787.5|112762.5|112787.1|112762.1|112787.5|112762.5|112787|112762|3
1737667330000|2025-01-23 21:22:10|112786.4|112761.4|112784.3|112759.3|112786.5|112761.5|112784.3|112759.3|5
1737667340000|2025-01-23 21:22:20|112785|112760|112776.7|112751.7|112786.3|112760.3|112773.6|112732.5|9
1737667350000|2025-01-23 21:22:30|112776.2|112751.2|112775|112750|112776.2|112751.2|112774.3|112749.3|6
1737667360000|2025-01-23 21:22:40|112775.9|112750.9|112777.8|112752.8|112779.9|112754.9|112775.9|112750.9|6
1737667370000|2025-01-23 21:22:50|112777.9|112752.9|112777.9|112752.9|112777.9|112752.9|112777.9|112752.9|1
1737667380000|2025-01-23 21:23:00|112777.8|112752.8|112779.6|112754.6|112779.6|112754.6|112777.3|112752.3|8
1737667390000|2025-01-23 21:23:10|112779.5|112754.5|112779.7|112754.7|112779.7|112754.7|112779.5|112754.5|2
1737667400000|2025-01-23 21:23:20|112779.8|112754.8|112783|112758|112783|112758|112779.8|112754.8|5
1737667410000|2025-01-23 21:23:30|112782.8|112757.8|112781.7|112756.7|112783|112758|112781.7|112756.7|4
1737667420000|2025-01-23 21:23:40|112781.8|112756.8|112781.7|112756.7|112781.8|112756.8|112781.7|112756.7|2
1737667430000|2025-01-23 21:23:50|112782.2|112757.2|112787.5|112762.5|112788.8|112763.8|112782.2|112757.2|7
1737667440000|2025-01-23 21:24:00|112787.3|112762.3|112787.6|112762.6|112787.7|112762.7|112787.3|112762.3|3
1737667450000|2025-01-23 21:24:10|112787.7|112762.7|112787.7|112762.7|112787.7|112762.7|112787.7|112762.7|1
1737667460000|2025-01-23 21:24:20|112795.7|112770.7|112794.6|112769.6|112795.7|112770.7|112794.4|112769.4|4
1737667470000|2025-01-23 21:24:30|112794.5|112769.5|112794.6|112769.6|112794.7|112769.7|112794.5|112769.5|3
1737667480000|2025-01-23 21:24:40|112794|112769|112796.1|112771.1|112796.4|112771.4|112794|112769|6
1737667490000|2025-01-23 21:24:50|112796|112771|112796.2|112771.2|112796.2|112771.2|112796|112771|3
1737667500000|2025-01-23 21:25:00|112796.4|112771.4|112796.5|112771.5|112797.1|112772.1|112796.4|112771.4|8
1737667510000|2025-01-23 21:25:10|112795.1|112770.1|112797.6|112772.6|112797.6|112772.6|112795.1|112770.1|3
1737667520000|2025-01-23 21:25:20|112796.2|112771.2|112791.4|112766.4|112796.2|112771.2|112789.2|112764.2|9
1737667530000|2025-01-23 21:25:30|112791.9|112766.9|112793.6|112768.6|112793.6|112768.6|112791.9|112766.9|5
1737667540000|2025-01-23 21:25:40|112794.9|112769.9|112796.3|112771.3|112796.6|112771.6|112794.9|112769.9|8
1737667550000|2025-01-23 21:25:50|112797.1|112772.1|112803.2|112778.2|112803.2|112778.2|112796.6|112771.6|5
1737667560000|2025-01-23 21:26:00|112803.4|112778.4|112796.9|112771.9|112803.4|112778.4|112796.1|112771.1|3
1737667570000|2025-01-23 21:26:10|112796.4|112771.4|112800.4|112775.4|112801|112776|112796.4|112771.4|7
1737667580000|2025-01-23 21:26:20|112800.6|112775.6|112828.6|112778.6|112828.6|112778.6|112800.6|112775.2|7
1737667590000|2025-01-23 21:26:30|112828.8|112778.8|112829.1|112779.1|112829.1|112779.1|112828.8|112778.8|2
1737667600000|2025-01-23 21:26:40|112829.4|112779.4|112824.9|112774.9|112829.4|112779.4|112824.9|112774.9|4
1737667610000|2025-01-23 21:26:50|112824.5|112774.5|112825.6|112800.6|112825.6|112800.6|112812.4|112774.5|11
1737667620000|2025-01-23 21:27:00|112826.1|112801.1|112825.9|112800.9|112826.1|112801.1|112825.6|112800.6|4
1737667630000|2025-01-23 21:27:10|112826|112801|112825.7|112800.7|112826|112801|112825.6|112800.6|8
1737667640000|2025-01-23 21:27:20|112825.2|112800.2|112825.6|112800.6|112826.1|112801.1|112825.2|112800.2|4
1737667650000|2025-01-23 21:27:30|112825.2|112800.2|112826.1|112801.1|112827.9|112802.9|112824.8|112799.8|8
1737667660000|2025-01-23 21:27:40|112825.6|112800.6|112845.7|112795.7|112846.5|112801.4|112825.6|112795.4|10
1737667670000|2025-01-23 21:27:50|112845.6|112795.6|112844.3|112794.3|112850.9|112800.9|112843.1|112793.1|16
1737667680000|2025-01-23 21:28:00|112844.1|112794.1|112840.7|112790.7|112844.1|112794.1|112840.7|112790.7|5
1737667690000|2025-01-23 21:28:10|112839.9|112789.9|112840.2|112790.2|112840.2|112790.2|112839.9|112789.9|2
1737667700000|2025-01-23 21:28:20|112840.1|112790.1|112840.1|112790.1|112840.1|112790.1|112840.1|112790.1|1
1737667710000|2025-01-23 21:28:30|112840.4|112790.4|112824.1|112799.1|112840.5|112801.9|112822.7|112790.2|9
1737667720000|2025-01-23 21:28:40|112824|112799|112824.1|112799.1|112824.1|112799.1|112822.2|112797.2|4
1737667730000|2025-01-23 21:28:50|112846.2|112796.2|112849.6|112799.6|112850.8|112800.8|112846.2|112796.2|8
1737667740000|2025-01-23 21:29:00|112850.9|112800.9|112852|112802|112852.1|112802.1|112850.9|112800.9|7
1737667750000|2025-01-23 21:29:10|112852.5|112802.5|112850.3|112800.3|112857|112807|112846.9|112796.9|22
1737667760000|2025-01-23 21:29:20|112849.7|112799.7|112846.9|112796.9|112849.7|112799.7|112846.9|112796.9|7
1737667770000|2025-01-23 21:29:30|112847|112797|112839.6|112789.6|112847|112797|112839.6|112789.6|8
1737667780000|2025-01-23 21:29:40|112839.7|112789.7|112839.6|112789.6|112839.7|112789.7|112839.6|112789.6|2
1737667790000|2025-01-23 21:29:50|112840.4|112790.4|112840.3|112790.3|112840.8|112790.8|112840.3|112790.3|4
1737667800000|2025-01-23 21:30:00|112838.3|112788.3|112834.6|112784.6|112838.3|112788.3|112834.6|112784.6|15
1737667810000|2025-01-23 21:30:10|112835.6|112785.6|112829.7|112779.7|112836|112786|112829.7|112779.7|11
1737667820000|2025-01-23 21:30:20|112829.5|112779.5|112834.6|112784.6|112834.6|112784.6|112823.5|112773.5|28
1737667830000|2025-01-23 21:30:30|112831.7|112781.7|112821.2|112771.2|112833.3|112783.3|112821.2|112771.2|19
1737667840000|2025-01-23 21:30:40|112822.4|112772.4|112818.6|112768.6|112824.3|112774.3|112817|112767|27
1737667850000|2025-01-23 21:30:50|112818.7|112768.7|112818.8|112768.8|112823|112773|112817.3|112767.3|26
1737667860000|2025-01-23 21:31:00|112819.7|112769.7|112818.4|112768.4|112823.9|112773.9|112817.9|112767.9|22
1737667870000|2025-01-23 21:31:10|112819.8|112769.8|112818.7|112768.7|112822.4|112772.4|112817.8|112767.8|31
1737667880000|2025-01-23 21:31:20|112819.8|112769.8|112822.5|112772.5|112824.1|112774.1|112817|112767|31
1737667890000|2025-01-23 21:31:30|112820.3|112770.3|112820.7|112770.7|112824.3|112774.3|112819.7|112769.7|17
1737667900000|2025-01-23 21:31:40|112821.9|112771.9|112818|112768|112825.3|112775.3|112817.3|112767.3|30
1737667910000|2025-01-23 21:31:50|112819.3|112769.3|112822.5|112772.5|112828.6|112778.6|112819.3|112769.3|17
1737667920000|2025-01-23 21:32:00|112822.2|112772.2|112822.4|112772.4|112825.7|112775.7|112822.2|112772.2|14
1737667930000|2025-01-23 21:32:10|112823.4|112773.4|112824.5|112774.5|112825.5|112775.5|112821.8|112771.8|7
1737667940000|2025-01-23 21:32:20|112822.4|112772.4|112824.3|112774.3|112826.9|112776.9|112821.2|112771.2|16
1737667950000|2025-01-23 21:32:30|112821.5|112771.5|112823|112773|112825.5|112775.5|112821.1|112771.1|15
1737667960000|2025-01-23 21:32:40|112825|112775|112822.6|112772.6|112826.8|112776.8|112821.1|112771.1|15
1737667970000|2025-01-23 21:32:50|112823.2|112773.2|112822.1|112772.1|112826.5|112776.5|112822.1|112772.1|17
1737667980000|2025-01-23 21:33:00|112823.3|112773.3|112814.6|112764.6|112825|112775|112812.3|112762.3|25
1737667990000|2025-01-23 21:33:10|112815.8|112765.8|112820|112770|112823.3|112773.3|112814.6|112764.6|17
1737668000000|2025-01-23 21:33:20|112821|112771|112820.7|112770.7|112824.9|112774.9|112819.9|112769.9|15
1737668010000|2025-01-23 21:33:30|112821.9|112771.9|112823.2|112773.2|112824.8|112774.8|112820.9|112770.9|18
1737668020000|2025-01-23 21:33:40|112822.3|112772.3|112816.2|112766.2|112824.3|112774.3|112816|112766|16
1737668030000|2025-01-23 21:33:50|112816.3|112766.3|112815.4|112765.4|112818.4|112768.4|112815.3|112765.3|14
1737668040000|2025-01-23 21:34:00|112817.4|112767.4|112815.6|112765.6|112818.5|112768.5|112813.7|112763.7|11
1737668050000|2025-01-23 21:34:10|112815.3|112765.3|112816.2|112766.2|112817.3|112767.3|112813.8|112763.8|15
1737668060000|2025-01-23 21:34:20|112817.2|112767.2|112820|112770|112820|112770|112813.9|112763.9|19
1737668070000|2025-01-23 21:34:30|112819.7|112769.7|112814.4|112764.4|112821.8|112771.8|112812.8|112762.8|18
1737668080000|2025-01-23 21:34:40|112817.4|112767.4|112815.7|112765.7|112818.3|112768.3|112815|112765|13
1737668090000|2025-01-23 21:34:50|112817.4|112767.4|112809.2|112759.2|112817.9|112767.9|112808.5|112758.5|18
1737668100000|2025-01-23 21:35:00|112810|112760|112809.8|112759.8|112812.2|112762.2|112808.3|112758.3|21
1737668110000|2025-01-23 21:35:10|112809.3|112759.3|112810|112760|112812.2|112762.2|112809|112759|15
1737668120000|2025-01-23 21:35:20|112810.2|112760.2|112809.7|112759.7|112812|112762|112809.7|112759.7|6
1737668130000|2025-01-23 21:35:30|112811.6|112761.6|112810|112760|112811.9|112761.9|112809.9|112759.9|8
1737668140000|2025-01-23 21:35:40|112809.9|112759.9|112809.2|112759.2|112811.5|112761.5|112809.2|112759.2|8
1737668150000|2025-01-23 21:35:50|112810.9|112760.9|112809.2|112759.2|112811.4|112761.4|112809.2|112759.2|11
1737668160000|2025-01-23 21:36:00|112811.1|112761.1|112810.6|112760.6|112812.6|112762.6|112809.2|112759.2|13
1737668170000|2025-01-23 21:36:10|112812.5|112762.5|112809.8|112759.8|112812.5|112762.5|112808.1|112758.1|10
1737668180000|2025-01-23 21:36:20|112811.4|112761.4|112809.4|112759.4|112811.7|112761.7|112808.6|112758.6|13
1737668190000|2025-01-23 21:36:30|112810.8|112760.8|112809.7|112759.7|112817|112767|112806.8|112756.8|20
1737668200000|2025-01-23 21:36:40|112809.8|112759.8|112809.7|112759.7|112809.8|112759.8|112809.6|112759.6|4
1737668210000|2025-01-23 21:36:50|112809.6|112759.6|112809.7|112759.7|112809.7|112759.7|112809.6|112759.6|2
1737668220000|2025-01-23 21:37:00|112811.4|112761.4|112809.9|112759.9|112811.4|112761.4|112809.9|112759.9|4
1737668230000|2025-01-23 21:37:10|112809.6|112759.6|112815.8|112765.8|112820.7|112770.7|112809.6|112759.6|17
1737668240000|2025-01-23 21:37:20|112816.6|112766.6|112814.5|112764.5|112816.6|112766.6|112813.9|112763.9|16
1737668250000|2025-01-23 21:37:30|112813.8|112763.8|112814|112764|112815.2|112765.2|112813.8|112763.8|10
1737668260000|2025-01-23 21:37:40|112815.1|112765.1|112813.9|112763.9|112815.4|112765.4|112813.4|112763.4|15
1737668270000|2025-01-23 21:37:50|112813.3|112763.3|112810.8|112760.8|112815.1|112765.1|112810.7|112760.7|17
1737668280000|2025-01-23 21:38:00|112812.3|112762.3|112810.6|112760.6|112812.3|112762.3|112809.6|112759.6|12
1737668290000|2025-01-23 21:38:10|112811.1|112761.1|112810.3|112760.3|112811.1|112761.1|112810.1|112760.1|4
1737668300000|2025-01-23 21:38:20|112810.6|112760.6|112811.2|112761.2|112811.2|112761.2|112810|112760|12
1737668310000|2025-01-23 21:38:30|112810.9|112760.9|112811.8|112761.8|112813.4|112763.4|112810.9|112760.9|9
1737668320000|2025-01-23 21:38:40|112810|112760|112812.7|112762.7|112814.9|112764.9|112810|112760|10
1737668330000|2025-01-23 21:38:50|112812.9|112762.9|112813.1|112763.1|112815.1|112765.1|112812.9|112762.9|7
1737668340000|2025-01-23 21:39:00|112813|112763|112813|112763|112813|112763|112813|112763|1
1737668360000|2025-01-23 21:39:20|112813.5|112763.5|112809.3|112759.3|112813.5|112763.5|112809.3|112759.3|2
1737668370000|2025-01-23 21:39:30|112809.2|112759.2|112809.3|112759.3|112809.3|112759.3|112809.2|112759.2|2
1737668380000|2025-01-23 21:39:40|112809.2|112759.2|112809.3|112759.3|112811|112761|112809.2|112759.2|4
1737668390000|2025-01-23 21:39:50|112809.4|112759.4|112809.3|112759.3|112809.4|112759.4|112809|112759|3
1737668400000|2025-01-23 21:40:00|112809.6|112759.6|112814|112764|112814|112764|112809.3|112759.3|6
1737668410000|2025-01-23 21:40:10|112813.7|112763.7|112817.5|112767.5|112820.7|112770.7|112813.7|112763.7|11
1737668420000|2025-01-23 21:40:20|112816.5|112766.5|112813.9|112763.9|112819|112769|112812.5|112762.5|21
1737668430000|2025-01-23 21:40:30|112814.4|112764.4|112816.5|112766.5|112816.8|112766.8|112812.3|112762.3|15
1737668440000|2025-01-23 21:40:40|112815.7|112765.7|112815.1|112765.1|112816.2|112766.2|112814.5|112764.5|8
1737668450000|2025-01-23 21:40:50|112814.5|112764.5|112815.4|112765.4|112815.4|112765.4|112814.5|112764.5|5
1737668460000|2025-01-23 21:41:00|112814.7|112764.7|112817.1|112767.1|112817.9|112767.9|112814.7|112764.7|14
1737668470000|2025-01-23 21:41:10|112816.2|112766.2|112815.5|112765.5|112817.8|112767.8|112815.5|112765.5|14
1737668480000|2025-01-23 21:41:20|112817|112767|112814.9|112764.9|112817|112767|112813.4|112763.4|20
1737668490000|2025-01-23 21:41:30|112815.3|112765.3|112813.4|112763.4|112815.3|112765.3|112813.4|112763.4|13
1737668500000|2025-01-23 21:41:40|112814.4|112764.4|112815.9|112765.9|112816.5|112766.5|112813.6|112763.6|11
1737668510000|2025-01-23 21:41:50|112816.1|112766.1|112815|112765|112816.2|112766.2|112813.9|112763.9|7
1737668520000|2025-01-23 21:42:00|112814.2|112764.2|112814.4|112764.4|112815.1|112765.1|112814.2|112764.2|9
1737668530000|2025-01-23 21:42:10|112814.8|112764.8|112815.5|112765.5|112816.6|112766.6|112814.8|112764.8|13
1737668540000|2025-01-23 21:42:20|112816.6|112766.6|112816.1|112766.1|112816.8|112766.8|112815.5|112765.5|7
1737668550000|2025-01-23 21:42:30|112816.2|112766.2|112816.6|112766.6|112816.6|112766.6|112816.2|112766.2|3
1737668560000|2025-01-23 21:42:40|112815.3|112765.3|112815.2|112765.2|112816.7|112766.7|112814.6|112764.6|10
1737668570000|2025-01-23 21:42:50|112814.8|112764.8|112814.8|112764.8|112816.6|112766.6|112814.3|112764.3|7
1737668580000|2025-01-23 21:43:00|112816.1|112766.1|112814.8|112764.8|112816.5|112766.5|112814.7|112764.7|6
1737668590000|2025-01-23 21:43:10|112815.2|112765.2|112815.7|112765.7|112815.8|112765.8|112815.2|112765.2|4
1737668600000|2025-01-23 21:43:20|112815.5|112765.5|112817|112767|112817.1|112767.1|112815.5|112765.5|6
1737668610000|2025-01-23 21:43:30|112815.7|112765.7|112815.7|112765.7|112816|112766|112815.7|112765.7|5
1737668620000|2025-01-23 21:43:40|112816.2|112766.2|112819|112769|112821.9|112771.9|112815.7|112765.7|8
1737668630000|2025-01-23 21:43:50|112817.4|112767.4|112817.3|112767.3|112817.8|112767.8|112817.3|112767.3|5
1737668640000|2025-01-23 21:44:00|112817.8|112767.8|112817.4|112767.4|112818.6|112768.6|112817.1|112767.1|15
1737668650000|2025-01-23 21:44:10|112817.5|112767.5|112817.4|112767.4|112818.6|112768.6|112816.6|112766.6|13
1737668660000|2025-01-23 21:44:20|112817.6|112767.6|112817.6|112767.6|112819.2|112769.2|112816.3|112766.3|10
1737668670000|2025-01-23 21:44:30|112819.2|112769.2|112817|112767|112819.3|112769.3|112815.9|112765.9|11
1737668680000|2025-01-23 21:44:40|112816|112766|112817.7|112767.7|112818.2|112768.2|112815.6|112765.6|13
1737668690000|2025-01-23 21:44:50|112817.9|112767.9|112817.7|112767.7|112817.9|112767.9|112816.3|112766.3|6
1737668700000|2025-01-23 21:45:00|112805|112780|112807|112782|112807|112782|112805|112780|11
1737668710000|2025-01-23 21:45:10|112805|112780|112806|112780|112808|112783|112804|112779|14
1737668720000|2025-01-23 21:45:20|112806|112781|112807|112782|112808|112783|112805|112780|11
1737668730000|2025-01-23 21:45:30|112807|112782|112808|112783|112809|112784|112803|112778|13
1737668740000|2025-01-23 21:45:40|112807|112782|112806|112781|112807|112782|112805|112780|9
1737668750000|2025-01-23 21:45:50|112804|112779|112808|112783|112808|112783|112804|112779|7
1737668760000|2025-01-23 21:46:00|112804|112779|112804|112779|112805|112780|112800|112775|15
1737668770000|2025-01-23 21:46:10|112802|112777|112807|112782|112807|112782|112802|112777|22
1737668780000|2025-01-23 21:46:20|112805|112780|112813|112788|112813|112788|112804|112779|11
1737668790000|2025-01-23 21:46:30|112811|112786|112811|112786|112811|112786|112810|112784|7
1737668800000|2025-01-23 21:46:40|112811|112786|112811|112786|112811|112786|112811|112786|2
1737668810000|2025-01-23 21:46:50|112809|112784|112810|112785|112811|112786|112809|112784|11
1737668820000|2025-01-23 21:47:00|112810|112785|112810|112785|112811|112786|112810|112784|8
1737668830000|2025-01-23 21:47:10|112810|112785|112809|112784|112810|112785|112808|112783|10
1737668840000|2025-01-23 21:47:20|112808|112783|112811|112786|112811|112786|112808|112783|9
1737668850000|2025-01-23 21:47:30|112810|112785|112812|112787|112813|112788|112810|112785|10
1737668860000|2025-01-23 21:47:40|112811|112786|112812|112786|112812|112787|112810|112784|13
1737668870000|2025-01-23 21:47:50|112812|112787|112810|112785|112812|112787|112810|112784|7
1737668880000|2025-01-23 21:48:00|112810|112785|112812|112787|112812|112787|112809|112784|10
1737668890000|2025-01-23 21:48:10|112812|112786|112812|112787|112813|112788|112810|112785|9
1737668900000|2025-01-23 21:48:20|112812|112786|112812|112787|112812|112787|112812|112786|4
1737668910000|2025-01-23 21:48:30|112809|112784|112812|112787|112815|112790|112809|112784|9
1737668920000|2025-01-23 21:48:40|112813|112788|112812|112787|112813|112788|112810|112785|7
1737668930000|2025-01-23 21:48:50|112813|112788|112827|112777|112828|112790|112813|112776|9
1737668940000|2025-01-23 21:49:00|112827|112777|112828|112778|112828|112778|112827|112777|5
1737668950000|2025-01-23 21:49:10|112828|112778|112825|112775|112828|112778|112824|112774|13
1737668960000|2025-01-23 21:49:20|112826|112776|112826|112776|112828|112778|112826|112776|12
1737668970000|2025-01-23 21:49:30|112826|112776|112825|112775|112826|112776|112825|112775|7
1737668980000|2025-01-23 21:49:40|112826|112776|112829|112779|112833|112783|112825|112775|13
1737668990000|2025-01-23 21:49:50|112829|112779|112834|112784|112834|112784|112826|112776|14
1737669000000|2025-01-23 21:50:00|112834|112784|112833|112783|112837|112787|112830|112780|33
1737669010000|2025-01-23 21:50:10|112832|112782|112831|112781|112835|112785|112830|112780|26
1737669020000|2025-01-23 21:50:20|112829|112779|112831|112781|112837|112787|112828|112778|32
1737669030000|2025-01-23 21:50:30|112832|112782|112829|112779|112835|112785|112828|112778|32
1737669040000|2025-01-23 21:50:40|112830|112780|112828|112778|112832|112782|112826|112776|30
1737669050000|2025-01-23 21:50:50|112829|112779|112828|112778|112829|112779|112827|112777|15
1737669060000|2025-01-23 21:51:00|112827|112777|112830|112780|112830|112780|112827|112777|16
1737669070000|2025-01-23 21:51:10|112828|112778|112829|112779|112830|112780|112821|112771|29
1737669080000|2025-01-23 21:51:20|112830|112780|112827|112777|112830|112780|112827|112777|22
1737669090000|2025-01-23 21:51:30|112828|112778|112828|112778|112832|112782|112826|112776|32
1737669100000|2025-01-23 21:51:40|112827|112777|112828|112778|112829|112779|112824|112774|25
1737669110000|2025-01-23 21:51:50|112827|112777|112827|112777|112829|112779|112824|112774|26
1737669120000|2025-01-23 21:52:00|112827|112777|112826|112776|112829|112779|112823|112773|22
1737669130000|2025-01-23 21:52:10|112828|112778|112826|112776|112830|112780|112825|112775|24
1737669140000|2025-01-23 21:52:20|112826|112776|112825|112775|112831|112781|112823|112773|29
1737669150000|2025-01-23 21:52:30|112826|112776|112830|112780|112831|112781|112824|112774|25
1737669160000|2025-01-23 21:52:40|112831|112781|112830|112780|112833|112783|112826|112776|22
1737669170000|2025-01-23 21:52:50|112830|112780|112827|112777|112833|112783|112826|112776|22
1737669180000|2025-01-23 21:53:00|112830|112780|112830|112780|112832|112782|112828|112778|22
1737669190000|2025-01-23 21:53:10|112829|112779|112828|112778|112835|112785|112828|112778|17
1737669200000|2025-01-23 21:53:20|112829|112779|112830|112780|112832|112782|112828|112778|21
1737669210000|2025-01-23 21:53:30|112832|112782|112830|112780|112832|112782|112828|112778|24
1737669220000|2025-01-23 21:53:40|112828|112778|112825|112775|112832|112782|112825|112775|20
1737669230000|2025-01-23 21:53:50|112826|112776|112830|112780|112830|112780|112825|112775|21
1737669240000|2025-01-23 21:54:00|112828|112778|112827|112777|112832|112782|112825|112775|21
1737669250000|2025-01-23 21:54:10|112825|112775|112826|112776|112832|112782|112825|112775|25
1737669260000|2025-01-23 21:54:20|112828|112778|112830|112780|112832|112782|112825|112775|32
1737669270000|2025-01-23 21:54:30|112826|112776|112826|112776|112831|112781|112825|112775|28
1737669280000|2025-01-23 21:54:40|112826|112776|112830|112780|112831|112781|112825|112775|26
1737669290000|2025-01-23 21:54:50|112829|112779|112829|112779|112831|112781|112826|112776|25
1737669300000|2025-01-23 21:55:00|112827|112777|112826|112776|112830|112780|112822|112772|35
1737669310000|2025-01-23 21:55:10|112826|112776|112826|112776|112828|112778|112822|112772|36
1737669320000|2025-01-23 21:55:20|112827|112777|112823|112773|112829|112779|112820|112770|34
1737669330000|2025-01-23 21:55:30|112821|112771|112823|112773|112828|112778|112819|112769|28
1737669340000|2025-01-23 21:55:40|112824|112774|112827|112777|112828|112778|112822|112772|39
1737669350000|2025-01-23 21:55:50|112825|112775|112822|112772|112827|112777|112822|112772|28
1737669360000|2025-01-23 21:56:00|112822|112772|112826|112776|112827|112777|112822|112772|32
1737669370000|2025-01-23 21:56:10|112826|112776|112823|112773|112828|112778|112821|112771|26
1737669380000|2025-01-23 21:56:20|112824|112774|112824|112774|112826|112776|112822|112772|30
1737669390000|2025-01-23 21:56:30|112822|112772|112825|112775|112826|112776|112821|112771|29
1737669400000|2025-01-23 21:56:40|112825|112775|112824|112774|112828|112778|112822|112772|31
1737669410000|2025-01-23 21:56:50|112824|112774|112824|112774|112827|112777|112821|112771|39
1737669420000|2025-01-23 21:57:00|112823|112773|112829|112779|112830|112780|112822|112772|43
1737669430000|2025-01-23 21:57:10|112830|112780|112827|112777|112830|112780|112827|112777|27
1737669440000|2025-01-23 21:57:20|112827|112777|112832|112782|112834|112784|112827|112777|43
1737669450000|2025-01-23 21:57:30|112832|112782|112827|112777|112833|112783|112824|112774|46
1737669460000|2025-01-23 21:57:40|112825|112775|112832|112782|112835|112785|112824|112774|36
1737669470000|2025-01-23 21:57:50|112833|112783|112838|112788|112842|112792|112832|112782|47
1737669480000|2025-01-23 21:58:00|112839|112789|112835|112785|112839|112789|112834|112784|41
1737669490000|2025-01-23 21:58:10|112836|112786|112834|112784|112841|112791|112832|112782|45
1737669500000|2025-01-23 21:58:20|112834|112784|112829|112779|112835|112785|112825|112775|37
1737669510000|2025-01-23 21:58:30|112828|112778|112825|112775|112830|112780|112824|112774|38
1737669520000|2025-01-23 21:58:40|112825|112775|112831|112781|112835|112785|112825|112775|53
1737669530000|2025-01-23 21:58:50|112832|112782|112834|112784|112834|112784|112830|112780|51
1737669540000|2025-01-23 21:59:00|112832|112782|112857|112726|112857|112786|112822|112726|6
1737669550000|2025-01-23 21:59:10|112816|112766|112816|112766|112816|112766|112816|112766|1
1737669560000|2025-01-23 21:59:20|112861|112730|112857|112726|112861|112730|112857|112726|2
1737669570000|2025-01-23 21:59:30|112862|112723|112872|112672|112889|112728|112849|112672|15
1737669580000|2025-01-23 21:59:40|112849|112662|112866|112666|112871|112671|112833|112652|9
1737669590000|2025-01-23 21:59:50|112867|112667|112850|112650|112867|112667|112849|112649|3
1737669600000|2025-01-23 22:00:00|112848.6|112648.6|112848.6|112648.6|112848.6|112648.6|112848.6|112648.6|1
1737669700000|2025-01-23 22:01:40|112863.1|112663.1|112863.1|112663.1|112863.1|112663.1|112863.1|112663.1|1
1737669720000|2025-01-23 22:02:00|112854.7|112654.7|112854.7|112654.7|112854.7|112654.7|112854.7|112654.7|1
1737669760000|2025-01-23 22:02:40|112846.1|112646.1|112846.1|112646.1|112846.1|112646.1|112846.1|112646.1|1
1737669810000|2025-01-23 22:03:30|112846.3|112646.3|112846.3|112646.3|112846.3|112646.3|112846.3|112646.3|1
1737671110000|2025-01-23 22:25:10|112928.7|112728.7|112918.5|112718.5|112929.4|112729.4|112914.3|112714.3|6
1737671120000|2025-01-23 22:25:20|112914.4|112714.4|112916.2|112716.2|112918|112718|112913.7|112713.7|8
1737671130000|2025-01-23 22:25:30|112915.8|112715.8|112927|112727|112927|112727|112915.7|112715.7|4
1737671140000|2025-01-23 22:25:40|112926.9|112726.9|112926.8|112726.8|112926.9|112726.9|112926.7|112726.7|4
1737671150000|2025-01-23 22:25:50|112926.7|112726.7|112928|112728|112928.2|112728.2|112926.7|112726.7|7
1737671160000|2025-01-23 22:26:00|112927.9|112727.9|112927.8|112727.8|112928|112728|112927.7|112727.7|7
1737671170000|2025-01-23 22:26:10|112927.7|112727.7|112927.6|112727.6|112927.9|112727.9|112927.6|112727.6|5
1737671180000|2025-01-23 22:26:20|112927.7|112727.7|112916.7|112716.7|112927.7|112727.7|112916.4|112716.4|4
1737671190000|2025-01-23 22:26:30|112916.3|112716.3|112918.6|112718.6|112918.8|112718.8|112916|112716|7
1737671200000|2025-01-23 22:26:40|112918.1|112718.1|112917|112717|112918.1|112718.1|112911.8|112711.8|6
1737671210000|2025-01-23 22:26:50|112917.1|112717.1|112914.1|112714.1|112918.4|112718.4|112913.9|112713.9|7
1737671220000|2025-01-23 22:27:00|112913.3|112713.3|112912.7|112712.7|112913.3|112713.3|112910.9|112710.9|7
1737671230000|2025-01-23 22:27:10|112913|112713|112923.7|112723.7|112923.8|112723.8|112913|112713|9
1737671240000|2025-01-23 22:27:20|112923.8|112723.8|112925.3|112725.3|112928.3|112728.3|112923.7|112723.7|7
1737671250000|2025-01-23 22:27:30|112925.2|112725.2|112924.7|112724.7|112925.2|112725.2|112924.7|112724.7|3
1737671260000|2025-01-23 22:27:40|112924.8|112724.8|112925.1|112725.1|112925.2|112725.2|112919.4|112719.4|5
1737671270000|2025-01-23 22:27:50|112925.4|112725.4|112937.9|112737.9|112938|112738|112923.8|112723.8|8
1737671280000|2025-01-23 22:28:00|112937.4|112737.4|112937.5|112737.5|112937.5|112737.5|112937.4|112737.4|2
1737671290000|2025-01-23 22:28:10|112937.4|112737.4|112937.4|112737.4|112937.5|112737.5|112937.3|112737.3|6
1737671300000|2025-01-23 22:28:20|112937.5|112737.5|112939.2|112739.2|112939.5|112739.5|112933|112733|6
1737671310000|2025-01-23 22:28:30|112939.1|112739.1|112939.6|112739.6|112940.3|112740.3|112939.1|112739.1|4
1737671320000|2025-01-23 22:28:40|112939.7|112739.7|112939.6|112739.6|112940.1|112740.1|112939.6|112739.6|3
1737671330000|2025-01-23 22:28:50|112939.7|112739.7|112939.4|112739.4|112939.8|112739.8|112939.4|112739.4|4
1737671340000|2025-01-23 22:29:00|112936.9|112736.9|112938.6|112738.6|112938.6|112738.6|112936.5|112736.5|5
1737671350000|2025-01-23 22:29:10|112938.5|112738.5|112941.2|112741.2|112941.5|112741.5|112937.3|112737.3|6
1737671360000|2025-01-23 22:29:20|112941.5|112741.5|112933.2|112733.2|112941.5|112741.5|112933.2|112733.2|4
1737671370000|2025-01-23 22:29:30|112934.4|112734.4|112940.5|112740.5|112940.5|112740.5|112934.3|112734.3|4
1737671380000|2025-01-23 22:29:40|112938|112738|112938|112738|112938|112738|112938|112738|1
1737671390000|2025-01-23 22:29:50|112938.1|112738.1|112938.1|112738.1|112938.1|112738.1|112938.1|112738.1|1
1737671400000|2025-01-23 22:30:00|112938.7|112738.7|112938.2|112738.2|112938.7|112738.7|112936.2|112736.2|6
1737671410000|2025-01-23 22:30:10|112938.5|112738.5|112902.9|112702.9|112938.5|112738.5|112901.7|112701.7|7
1737671420000|2025-01-23 22:30:20|112903.4|112703.4|112926.9|112726.9|112926.9|112726.9|112897.8|112697.8|7
1737671430000|2025-01-23 22:30:30|112926.1|112726.1|112924|112724|112926.1|112726.1|112921.9|112721.9|5
1737671440000|2025-01-23 22:30:40|112922.4|112722.4|112923.8|112723.8|112924.1|112724.1|112922.4|112722.4|4
1737671450000|2025-01-23 22:30:50|112923.9|112723.9|112922.2|112722.2|112930.7|112730.7|112921.5|112721.5|7
1737671460000|2025-01-23 22:31:00|112923.4|112723.4|112888.1|112688.1|112923.4|112723.4|112882.1|112682.1|7
1737671470000|2025-01-23 22:31:10|112888|112688|112918.2|112718.2|112932|112732|112888|112688|8
1737671480000|2025-01-23 22:31:20|112918.3|112718.3|112897.9|112697.9|112918.3|112718.3|112896.4|112696.4|7
1737671490000|2025-01-23 22:31:30|112899.7|112699.7|112895.2|112695.2|112900|112700|112883.7|112683.7|5
1737671500000|2025-01-23 22:31:40|112895.1|112695.1|112895.1|112695.1|112895.1|112695.1|112895.1|112695.1|1
1737671510000|2025-01-23 22:31:50|112895.2|112695.2|112895.3|112695.3|112895.3|112695.3|112895.2|112695.2|2
1737671520000|2025-01-23 22:32:00|112895.2|112695.2|112895.3|112695.3|112895.3|112695.3|112895.2|112695.2|2
1737671530000|2025-01-23 22:32:10|112895.2|112695.2|112895.2|112695.2|112895.2|112695.2|112895.2|112695.2|1
1737671540000|2025-01-23 22:32:20|112895.3|112695.3|112916|112716|112916|112716|112895.3|112695.3|2
1737671550000|2025-01-23 22:32:30|112916.1|112716.1|112916.7|112716.7|112918.2|112718.2|112916.1|112716.1|6
1737671560000|2025-01-23 22:32:40|112917.3|112717.3|112915.4|112715.4|112917.8|112717.8|112915.4|112715.4|6
1737671580000|2025-01-23 22:33:00|112916.1|112716.1|112915.9|112715.9|112916.1|112716.1|112915.5|112715.5|5
1737671590000|2025-01-23 22:33:10|112915.5|112715.5|112916.2|112716.2|112916.2|112716.2|112915.5|112715.5|4
1737671600000|2025-01-23 22:33:20|112916.1|112716.1|112917.9|112717.9|112918.2|112718.2|112916.1|112716.1|5
1737671610000|2025-01-23 22:33:30|112919.5|112719.5|112919.6|112719.6|112919.9|112719.9|112919.3|112719.3|5
1737671620000|2025-01-23 22:33:40|112920.3|112720.3|112917.8|112717.8|112920.3|112720.3|112917.8|112717.8|4
1737671630000|2025-01-23 22:33:50|112918.6|112718.6|112917.6|112717.6|112918.6|112718.6|112917.6|112717.6|2
1737671640000|2025-01-23 22:34:00|112918|112718|112917.2|112717.2|112918|112718|112916.9|112716.9|3
1737671650000|2025-01-23 22:34:10|112917.6|112717.6|112918.1|112718.1|112918.1|112718.1|112917.6|112717.6|2
1737671660000|2025-01-23 22:34:20|112918.4|112718.4|112917.9|112717.9|112918.4|112718.4|112917.9|112717.9|2
1737671670000|2025-01-23 22:34:30|112917.8|112717.8|112917.8|112717.8|112918.5|112718.5|112917.8|112717.8|3
1737671690000|2025-01-23 22:34:50|112918.6|112718.6|112918.2|112718.2|112918.6|112718.6|112917.6|112717.6|3
1737671700000|2025-01-23 22:35:00|112917.3|112717.3|112918.2|112718.2|112918.2|112718.2|112917|112717|5
1737671710000|2025-01-23 22:35:10|112918.1|112718.1|112918.5|112718.5|112919.5|112719.5|112918.1|112718.1|5
1737671720000|2025-01-23 22:35:20|112918.7|112718.7|112917.9|112717.9|112918.7|112718.7|112917.9|112717.9|3
1737671730000|2025-01-23 22:35:30|112918.1|112718.1|112917.3|112717.3|112918.1|112718.1|112917.2|112717.2|3
1737671740000|2025-01-23 22:35:40|112915.8|112715.8|112928.9|112728.9|112931.7|112731.7|112915.8|112715.8|7
1737671750000|2025-01-23 22:35:50|112929.8|112729.8|112931.1|112731.1|112932.8|112732.8|112928.2|112728.2|8
1737671760000|2025-01-23 22:36:00|112930.7|112730.7|112948|112748|112948|112748|112930.2|112730.2|10
1737671770000|2025-01-23 22:36:10|112962.8|112762.8|112949.9|112749.9|112962.8|112762.8|112949.9|112749.9|5
1737671780000|2025-01-23 22:36:20|112950.5|112750.5|112950.3|112750.3|112950.5|112750.5|112949.9|112749.9|5
1737671790000|2025-01-23 22:36:30|112950.6|112750.6|112943.5|112743.5|112950.6|112750.6|112941.4|112741.4|9
1737671800000|2025-01-23 22:36:40|112943.7|112743.7|112944.9|112744.9|112945.5|112745.5|112943.7|112743.7|8
1737671810000|2025-01-23 22:36:50|112945|112745|112956.2|112756.2|112956.2|112756.2|112945|112745|5
1737671820000|2025-01-23 22:37:00|112956.1|112756.1|112956.2|112756.2|112958.2|112758.2|112951.7|112751.7|8
1737671830000|2025-01-23 22:37:10|112956.1|112756.1|112954.7|112754.7|112956.1|112756.1|112953.5|112753.5|8
1737671840000|2025-01-23 22:37:20|112954.6|112754.6|112954|112754|112955.4|112755.4|112954|112754|6
1737671850000|2025-01-23 22:37:30|112954.1|112754.1|112938.2|112738.2|112954.1|112754.1|112933.7|112733.7|8
1737671860000|2025-01-23 22:37:40|112938.1|112738.1|112954.4|112754.4|112955.3|112755.3|112938.1|112738.1|7
1737671870000|2025-01-23 22:37:50|112954.3|112754.3|112961.8|112761.8|112961.8|112761.8|112954.3|112754.3|2
1737671880000|2025-01-23 22:38:00|112961.9|112761.9|112961.9|112761.9|112961.9|112761.9|112961.9|112761.9|1
1737671890000|2025-01-23 22:38:10|112962|112762|112902.2|112702.2|112962|112762|112902|112702|6
1737671900000|2025-01-23 22:38:20|112900.2|112700.2|112894.9|112694.9|112900.9|112700.9|112892.7|112692.7|10
1737671910000|2025-01-23 22:38:30|112901|112701|112909.6|112709.6|112916.2|112716.2|112894.9|112694.9|8
1737671920000|2025-01-23 22:38:40|112909.5|112709.5|112905.7|112705.7|112909.5|112709.5|112904.3|112704.3|10
1737671930000|2025-01-23 22:38:50|112905.9|112705.9|112894|112694|112905.9|112705.9|112888.6|112688.6|11
1737671940000|2025-01-23 22:39:00|112892|112692|112898.9|112698.9|112898.9|112698.9|112892|112692|10
1737671950000|2025-01-23 22:39:10|112898.2|112698.2|112892.4|112692.4|112900.2|112700.2|112892.4|112692.4|10
1737671960000|2025-01-23 22:39:20|112894.7|112694.7|112892|112692|112897.9|112697.9|112891.4|112691.4|13
1737671970000|2025-01-23 22:39:30|112892.3|112692.3|112880|112680|112898.7|112698.7|112873.7|112673.7|12
1737671980000|2025-01-23 22:39:40|112899.7|112699.7|112891.4|112691.4|112899.7|112699.7|112887.7|112687.7|12
1737671990000|2025-01-23 22:39:50|112891.2|112691.2|112891|112691|112892.9|112692.9|112891|112691|11
1737672000000|2025-01-23 22:40:00|112891.1|112691.1|112891.2|112691.2|112892.2|112692.2|112891.1|112691.1|6
1737672010000|2025-01-23 22:40:10|112891.5|112691.5|112891.1|112691.1|112891.5|112691.5|112890.9|112690.9|5
1737672020000|2025-01-23 22:40:20|112893.2|112693.2|112893.2|112693.2|112893.8|112693.8|112893.1|112693.1|8
1737672030000|2025-01-23 22:40:30|112893.4|112693.4|112891.8|112691.8|112893.4|112693.4|112891.8|112691.8|7
1737672040000|2025-01-23 22:40:40|112896.4|112696.4|112897.5|112697.5|112897.7|112697.7|112888.6|112688.6|8
1737672050000|2025-01-23 22:40:50|112897|112697|112885.8|112685.8|112897|112697|112885.3|112685.3|10
1737672060000|2025-01-23 22:41:00|112888.3|112688.3|112889.7|112689.7|112890.1|112690.1|112888.2|112688.2|8
1737672070000|2025-01-23 22:41:10|112889.5|112689.5|112886.1|112686.1|112889.5|112689.5|112886.1|112686.1|10
1737672080000|2025-01-23 22:41:20|112885.5|112685.5|112886.9|112686.9|112887.6|112687.6|112885.1|112685.1|10
1737672090000|2025-01-23 22:41:30|112886.8|112686.8|112886.8|112686.8|112888|112688|112885.9|112685.9|12
1737672100000|2025-01-23 22:41:40|112902.1|112702.1|112907.3|112707.3|112908|112708|112899.3|112699.3|12
1737672110000|2025-01-23 22:41:50|112907.1|112707.1|112885.9|112685.9|112907.1|112707.1|112883.5|112683.5|10
1737672120000|2025-01-23 22:42:00|112885.4|112685.4|112883.4|112683.4|112886.6|112686.6|112882.5|112682.5|12
1737672130000|2025-01-23 22:42:10|112883.2|112683.2|112884.1|112684.1|112884.6|112684.6|112883.2|112683.2|12
1737672140000|2025-01-23 22:42:20|112883.9|112683.9|112887.5|112687.5|112888.7|112688.7|112883.9|112683.9|10
1737672150000|2025-01-23 22:42:30|112888.6|112688.6|112880.7|112680.7|112892.3|112692.3|112880.7|112680.7|11
1737672160000|2025-01-23 22:42:40|112880.8|112680.8|112890.2|112690.2|112890.3|112690.3|112878.7|112678.7|8
1737672170000|2025-01-23 22:42:50|112890.3|112690.3|112887.7|112687.7|112893.3|112693.3|112887.7|112687.7|4
1737672180000|2025-01-23 22:43:00|112877.2|112677.2|112877.2|112677.2|112878.4|112678.4|112876.2|112676.2|7
1737672190000|2025-01-23 22:43:10|112880|112680|112899.4|112699.4|112899.4|112699.4|112880|112680|8
1737672200000|2025-01-23 22:43:20|112899.5|112699.5|112898.9|112698.9|112899.5|112699.5|112898.9|112698.9|4
1737672210000|2025-01-23 22:43:30|112899|112699|112923.5|112723.5|112923.5|112723.5|112881.2|112681.2|10
1737672220000|2025-01-23 22:43:40|112929.1|112729.1|112929.9|112729.9|112930.3|112730.3|112928.8|112728.8|8
1737672230000|2025-01-23 22:43:50|112929.8|112729.8|112938.9|112738.9|112956|112756|112929.8|112729.8|11
1737672240000|2025-01-23 22:44:00|112933.5|112733.5|112938.1|112738.1|112939.1|112739.1|112933.5|112733.5|9
1737672250000|2025-01-23 22:44:10|112938.2|112738.2|112937.8|112737.8|112938.8|112738.8|112937.5|112737.5|8
1737672260000|2025-01-23 22:44:20|112937.9|112737.9|112937|112737|112937.9|112737.9|112937|112737|7
1737672270000|2025-01-23 22:44:30|112937.2|112737.2|112936.1|112736.1|112960.9|112760.9|112936.1|112736.1|8
1737672280000|2025-01-23 22:44:40|112936|112736|112933.4|112733.4|112936.2|112736.2|112933.3|112733.3|6
1737672290000|2025-01-23 22:44:50|112933.5|112733.5|112956.2|112756.2|112956.2|112756.2|112933.5|112733.5|2
1737672300000|2025-01-23 22:45:00|112960.8|112760.8|112960.4|112760.4|112960.8|112760.8|112960.3|112760.3|7
1737672310000|2025-01-23 22:45:10|112960.3|112760.3|112961.6|112761.6|112962.6|112762.6|112960.3|112760.3|7
1737672320000|2025-01-23 22:45:20|112961.8|112761.8|112961.5|112761.5|112961.9|112761.9|112961.4|112761.4|8
1737672330000|2025-01-23 22:45:30|112961.6|112761.6|112930.5|112730.5|112961.6|112761.6|112925.4|112725.4|11
1737672340000|2025-01-23 22:45:40|112930.4|112730.4|112937.2|112737.2|112938.4|112738.4|112930.4|112730.4|9
1737672350000|2025-01-23 22:45:50|112936.9|112736.9|112933.9|112733.9|112937.5|112737.5|112933.9|112733.9|8
1737672360000|2025-01-23 22:46:00|112934|112734|112939.1|112739.1|112939.1|112739.1|112933.9|112733.9|9
1737672370000|2025-01-23 22:46:10|112939.2|112739.2|112953.9|112753.9|112954.5|112754.5|112937.4|112737.4|11
1737672380000|2025-01-23 22:46:20|112952.1|112752.1|112952.4|112752.4|112955.8|112755.8|112939.3|112739.3|9
1737672390000|2025-01-23 22:46:30|112973.1|112773.1|112970.4|112770.4|112977.7|112777.7|112953.4|112753.4|9
1737672400000|2025-01-23 22:46:40|112971.3|112771.3|112956|112756|112971.3|112771.3|112955.9|112755.9|9
1737672410000|2025-01-23 22:46:50|112955.9|112755.9|112950.1|112750.1|112975.4|112775.4|112950.1|112750.1|8
1737672420000|2025-01-23 22:47:00|112950.4|112750.4|112950.8|112750.8|112974|112774|112950.4|112750.4|4
1737672430000|2025-01-23 22:47:10|112950.9|112750.9|112953.1|112753.1|112953.1|112753.1|112947.6|112747.6|4
1737672440000|2025-01-23 22:47:20|112978.6|112778.6|112979.7|112779.7|112979.7|112779.7|112978.6|112778.6|3
1737672450000|2025-01-23 22:47:30|112958.9|112758.9|112987.1|112787.1|112987.1|112787.1|112958.9|112758.9|7
1737672460000|2025-01-23 22:47:40|112999.9|112799.9|112983.3|112783.3|112999.9|112799.9|112979.5|112779.5|6
1737672470000|2025-01-23 22:47:50|112975.7|112775.7|112962.4|112762.4|112975.7|112775.7|112956.8|112756.8|4
1737672480000|2025-01-23 22:48:00|112961.7|112761.7|112970.3|112770.3|112970.3|112770.3|112955.4|112755.4|10
1737672490000|2025-01-23 22:48:10|112970.1|112770.1|112975.2|112775.2|112976.7|112776.7|112969.5|112769.5|11
1737672500000|2025-01-23 22:48:20|112975.4|112775.4|112994.9|112794.9|112994.9|112794.9|112974.7|112774.7|13
1737672510000|2025-01-23 22:48:30|112994.1|112794.1|112993.5|112793.5|112994.1|112794.1|112970.7|112770.7|11
1737672520000|2025-01-23 22:48:40|112991.1|112791.1|113012.4|112812.4|113012.4|112812.4|112989.7|112789.7|11
1737672530000|2025-01-23 22:48:50|113010.8|112810.8|112997.8|112797.8|113011.1|112811.1|112980.7|112780.7|6
1737672540000|2025-01-23 22:49:00|112997.1|112797.1|113010.3|112810.3|113014.9|112814.9|112997.1|112797.1|7
1737672550000|2025-01-23 22:49:10|113009|112809|112977.4|112777.4|113009.6|112809.6|112977.4|112777.4|4
1737672560000|2025-01-23 22:49:20|112984.8|112784.8|112984.9|112784.9|112986.3|112786.3|112984.8|112784.8|7
1737672570000|2025-01-23 22:49:30|112984.8|112784.8|112994.2|112794.2|112994.2|112794.2|112983.8|112783.8|9
1737672580000|2025-01-23 22:49:40|112994.9|112794.9|112994.9|112794.9|112994.9|112794.9|112994.6|112794.6|3
1737672590000|2025-01-23 22:49:50|112994.4|112794.4|112994.3|112794.3|112994.5|112794.5|112994.2|112794.2|6
1737672600000|2025-01-23 22:50:00|112994.4|112794.4|112992|112792|112994.4|112794.4|112980.9|112780.9|8
1737672610000|2025-01-23 22:50:10|112991.4|112791.4|112978.7|112778.7|112991.7|112791.7|112978.7|112778.7|4
1737672620000|2025-01-23 22:50:20|112986.4|112786.4|113001.8|112801.8|113001.8|112801.8|112973.6|112773.6|8
1737672630000|2025-01-23 22:50:30|113002|112802|113014|112814|113014.1|112814.1|113002|112802|4
1737672640000|2025-01-23 22:50:40|113014.3|112814.3|113014.1|112814.1|113014.4|112814.4|113014.1|112814.1|4
1737672650000|2025-01-23 22:50:50|113013.5|112813.5|112979.7|112779.7|113013.5|112813.5|112979.7|112779.7|3
1737672660000|2025-01-23 22:51:00|112979.8|112779.8|112979.2|112779.2|112979.8|112779.8|112978.9|112778.9|3
1737672670000|2025-01-23 22:51:10|112979.3|112779.3|113011.2|112811.2|113011.2|112811.2|112979.3|112779.3|3
1737672680000|2025-01-23 22:51:20|112985.1|112785.1|112975.6|112775.6|112995.6|112795.6|112975.6|112775.6|4
1737672690000|2025-01-23 22:51:30|112975.7|112775.7|113011.1|112811.1|113012.3|112812.3|112975.7|112775.7|6
1737672700000|2025-01-23 22:51:40|113012.8|112812.8|112978.4|112778.4|113012.9|112812.9|112976.6|112776.6|5
1737672710000|2025-01-23 22:51:50|112976.6|112776.6|112997.3|112797.3|112997.3|112797.3|112976.6|112776.6|3
1737672720000|2025-01-23 22:52:00|112997.4|112797.4|112997.7|112797.7|112997.7|112797.7|112997.4|112797.4|2
1737672730000|2025-01-23 22:52:10|113001.4|112801.4|113000.9|112800.9|113001.4|112801.4|113000.9|112800.9|2
1737672740000|2025-01-23 22:52:20|113001.7|112801.7|112982.3|112782.3|113001.7|112801.7|112982.2|112782.2|6
1737672750000|2025-01-23 22:52:30|112980.8|112780.8|112982.6|112782.6|112983.1|112783.1|112980.5|112780.5|9
1737672760000|2025-01-23 22:52:40|112982.2|112782.2|112975.4|112775.4|113002.6|112802.6|112975.4|112775.4|7
1737672770000|2025-01-23 22:52:50|112975.3|112775.3|112975.1|112775.1|112975.3|112775.3|112975.1|112775.1|5
1737672780000|2025-01-23 22:53:00|112975.5|112775.5|112975.4|112775.4|112975.5|112775.5|112975.3|112775.3|5
1737672790000|2025-01-23 22:53:10|112975.3|112775.3|112975.6|112775.6|112975.6|112775.6|112975.3|112775.3|5
1737672800000|2025-01-23 22:53:20|112975.5|112775.5|112979.7|112779.7|112980.3|112780.3|112975.5|112775.5|4
1737672810000|2025-01-23 22:53:30|112979.8|112779.8|112979.1|112779.1|112979.8|112779.8|112979.1|112779.1|5
1737672820000|2025-01-23 22:53:40|112979|112779|113001.2|112801.2|113001.2|112801.2|112978.5|112778.5|4
1737672830000|2025-01-23 22:53:50|113000.8|112800.8|112999.9|112799.9|113000.8|112800.8|112999.9|112799.9|5
1737672840000|2025-01-23 22:54:00|112999.6|112799.6|112998.4|112798.4|112999.6|112799.6|112998.4|112798.4|5
1737672850000|2025-01-23 22:54:10|112997.7|112797.7|112997.6|112797.6|112997.7|112797.7|112997.5|112797.5|3
1737672860000|2025-01-23 22:54:20|112997.5|112797.5|112992.8|112792.8|112998.9|112798.9|112992.7|112792.7|8
1737672870000|2025-01-23 22:54:30|112992.7|112792.7|112993.1|112793.1|112993.2|112793.2|112992.7|112792.7|4
1737672880000|2025-01-23 22:54:40|112993.4|112793.4|112977|112777|112993.8|112793.8|112977|112777|7
1737672890000|2025-01-23 22:54:50|112976.9|112776.9|112992.3|112792.3|112992.3|112792.3|112976.9|112776.9|2
1737672900000|2025-01-23 22:55:00|112996.7|112796.7|112999.3|112799.3|113002.4|112802.4|112973.1|112773.1|6
1737672910000|2025-01-23 22:55:10|113000.3|112800.3|112999.6|112799.6|113000.3|112800.3|112999.6|112799.6|2
1737672920000|2025-01-23 22:55:20|112982.2|112782.2|112977.8|112777.8|113001.5|112801.5|112977|112777|7
1737672930000|2025-01-23 22:55:30|112977.7|112777.7|112992.8|112792.8|113013.8|112813.8|112977.4|112777.4|6
1737672940000|2025-01-23 22:55:40|112991|112791|112991.7|112791.7|112991.7|112791.7|112991|112791|4
1737672950000|2025-01-23 22:55:50|112991.8|112791.8|113012.4|112812.4|113012.4|112812.4|112988.5|112788.5|10
1737672960000|2025-01-23 22:56:00|113019.6|112819.6|113014.1|112814.1|113019.6|112819.6|113014|112814|4
1737672970000|2025-01-23 22:56:10|113015.5|112815.5|113003|112803|113015.5|112815.5|113001.6|112801.6|5
1737672980000|2025-01-23 22:56:20|113016.3|112816.3|112994.6|112794.6|113037.7|112837.7|112972.3|112772.3|11
1737672990000|2025-01-23 22:56:30|112992.6|112792.6|113021.2|112821.2|113027|112827|112992.6|112792.6|11
1737673000000|2025-01-23 22:56:40|113001.9|112801.9|113016.9|112816.9|113021.9|112821.9|112996.3|112796.3|9
1737673010000|2025-01-23 22:56:50|112994.1|112794.1|112995.5|112795.5|113016.7|112816.7|112992.3|112792.3|9
1737673020000|2025-01-23 22:57:00|112995.9|112795.9|112994.6|112794.6|112996.6|112796.6|112994.6|112794.6|7
1737673030000|2025-01-23 22:57:10|112994.8|112794.8|112999.4|112799.4|112999.5|112799.5|112986.1|112786.1|11
1737673040000|2025-01-23 22:57:20|112999.5|112799.5|113024.1|112824.1|113024.1|112824.1|112996.5|112796.5|9
1737673050000|2025-01-23 22:57:30|113037.4|112837.4|113027.8|112827.8|113037.4|112837.4|113027.7|112827.7|7
1737673060000|2025-01-23 22:57:40|112990.5|112790.5|112992.9|112792.9|112992.9|112792.9|112974.7|112774.7|9
1737673070000|2025-01-23 22:57:50|112992.8|112792.8|113006.4|112806.4|113006.4|112806.4|112991.3|112791.3|10
1737673080000|2025-01-23 22:58:00|113006.1|112806.1|112984.1|112784.1|113021.7|112821.7|112981.9|112781.9|8
1737673090000|2025-01-23 22:58:10|112983.4|112783.4|112999.8|112799.8|112999.8|112799.8|112983.4|112783.4|6
1737673100000|2025-01-23 22:58:20|113030.9|112830.9|113001.4|112801.4|113030.9|112830.9|113001.4|112801.4|5
1737673110000|2025-01-23 22:58:30|113001.8|112801.8|112976.9|112776.9|113001.8|112801.8|112976.9|112776.9|10
1737673120000|2025-01-23 22:58:40|112977|112777|113004.9|112804.9|113004.9|112804.9|112976.8|112776.8|4
1737673130000|2025-01-23 22:58:50|113001.4|112801.4|112994.1|112794.1|113001.4|112801.4|112976.3|112776.3|10
1737673140000|2025-01-23 22:59:00|113002.6|112802.6|113002.6|112802.6|113002.6|112802.6|113002.3|112802.3|5
1737673150000|2025-01-23 22:59:10|112997.4|112797.4|112987.1|112787.1|112997.5|112797.5|112987.1|112787.1|4
1737673160000|2025-01-23 22:59:20|113002.6|112802.6|112989|112789|113004.5|112804.5|112989|112789|6
1737673170000|2025-01-23 22:59:30|112989.2|112789.2|112988.5|112788.5|112989.2|112789.2|112988|112788|6
1737673180000|2025-01-23 22:59:40|112988.6|112788.6|112960.6|112760.6|113003.6|112803.6|112954.7|112754.7|9
1737673190000|2025-01-23 22:59:50|112956.7|112756.7|112936.8|112736.8|112958.1|112758.1|112936.8|112736.8|13
1737673200000|2025-01-23 23:00:00|112913.3|112713.3|112982.6|112782.6|112982.6|112782.6|112913.3|112713.3|8
1737673210000|2025-01-23 23:00:10|112987.4|112787.4|112966.9|112766.9|112999.8|112799.8|112928.4|112728.4|9
1737673220000|2025-01-23 23:00:20|112948.8|112748.8|112944.9|112744.9|112963.7|112763.7|112920.8|112720.8|15
1737673230000|2025-01-23 23:00:30|112943.8|112743.8|112865.8|112665.8|112943.8|112743.8|112865.8|112665.8|27
1737673240000|2025-01-23 23:00:40|112865.3|112665.3|112862.8|112662.8|112865.3|112665.3|112862.8|112662.8|5
1737673250000|2025-01-23 23:00:50|112863|112663|112861.8|112661.8|112864.3|112664.3|112858.1|112658.1|16
1737673260000|2025-01-23 23:01:00|112862.1|112662.1|112861.8|112661.8|112864.2|112664.2|112861.5|112661.5|10
1737673270000|2025-01-23 23:01:10|112862.1|112662.1|112862.7|112662.7|112862.7|112662.7|112861.5|112661.5|6
1737673280000|2025-01-23 23:01:20|112861.5|112661.5|112870.2|112670.2|112870.2|112670.2|112861.1|112661.1|11
1737673290000|2025-01-23 23:01:30|112870.6|112670.6|112865.7|112665.7|112870.6|112670.6|112865.2|112665.2|8
1737673300000|2025-01-23 23:01:40|112865.6|112665.6|112865.7|112665.7|112865.7|112665.7|112865.6|112665.6|2
1737673310000|2025-01-23 23:01:50|112863|112663|112863|112663|112863.1|112663.1|112863|112663|3
1737673320000|2025-01-23 23:02:00|112863.1|112663.1|112862.3|112662.3|112871.1|112671.1|112862.3|112662.3|6
1737673330000|2025-01-23 23:02:10|112864|112664|112864|112664|112864.3|112664.3|112863.3|112663.3|5
1737673340000|2025-01-23 23:02:20|112869.4|112669.4|112869.6|112669.6|112869.6|112669.6|112869.4|112669.4|4
1737673350000|2025-01-23 23:02:30|112868.2|112668.2|112868.8|112668.8|112868.8|112668.8|112868.2|112668.2|2
1737673360000|2025-01-23 23:02:40|112867.4|112667.4|112869.2|112669.2|112881.5|112681.5|112867.4|112667.4|5
1737673370000|2025-01-23 23:02:50|112863.5|112663.5|112863.5|112663.5|112863.6|112663.6|112863.5|112663.5|5
1737673380000|2025-01-23 23:03:00|112862.3|112662.3|112864.8|112664.8|112864.9|112664.9|112861.8|112661.8|9
1737673390000|2025-01-23 23:03:10|112861.8|112661.8|112870.5|112670.5|112870.6|112670.6|112861.8|112661.8|7
1737673400000|2025-01-23 23:03:20|112870.6|112670.6|112867.2|112667.2|112870.6|112670.6|112867.2|112667.2|5
1737673410000|2025-01-23 23:03:30|112869.1|112669.1|112867.6|112667.6|112870.9|112670.9|112867.6|112667.6|9
1737673420000|2025-01-23 23:03:40|112867.7|112667.7|112861.7|112661.7|112867.7|112667.7|112861.7|112661.7|5
1737673430000|2025-01-23 23:03:50|112861.4|112661.4|112861.7|112661.7|112861.7|112661.7|112860.2|112660.2|4
1737673440000|2025-01-23 23:04:00|112862.1|112662.1|112860.4|112660.4|112862.1|112662.1|112860.1|112660.1|6
1737673450000|2025-01-23 23:04:10|112864.9|112664.9|112865.7|112665.7|112865.7|112665.7|112864.8|112664.8|4
1737673460000|2025-01-23 23:04:20|112865.8|112665.8|112865.7|112665.7|112865.8|112665.8|112864.9|112664.9|6
1737673470000|2025-01-23 23:04:30|112866|112666|112865.7|112665.7|112866|112666|112865.7|112665.7|6
1737673480000|2025-01-23 23:04:40|112876.3|112676.3|112864.7|112664.7|112878.3|112678.3|112864.7|112664.7|7
1737673490000|2025-01-23 23:04:50|112861.9|112661.9|112863|112663|112865|112665|112861.8|112661.8|6
1737673500000|2025-01-23 23:05:00|112871.6|112671.6|112882.8|112682.8|112882.8|112682.8|112871.6|112671.6|9
1737673510000|2025-01-23 23:05:10|112882.9|112682.9|112881.6|112681.6|112883.4|112683.4|112881.6|112681.6|4
1737673520000|2025-01-23 23:05:20|112881.7|112681.7|112881.3|112681.3|112881.7|112681.7|112881.2|112681.2|5
1737673530000|2025-01-23 23:05:30|112879.4|112679.4|112879.4|112679.4|112879.5|112679.5|112879.4|112679.4|5
1737673540000|2025-01-23 23:05:40|112879.6|112679.6|112879.4|112679.4|112879.6|112679.6|112879.4|112679.4|2
1737673550000|2025-01-23 23:05:50|112879.5|112679.5|112880.3|112680.3|112880.7|112680.7|112879.4|112679.4|5
1737673560000|2025-01-23 23:06:00|112880.5|112680.5|112879.2|112679.2|112880.5|112680.5|112879.2|112679.2|5
1737673570000|2025-01-23 23:06:10|112876.4|112676.4|112875.3|112686.5|112888.8|112688.8|112875.3|112676.4|10
1737673580000|2025-01-23 23:06:20|112875.2||112875.2||112875.2||112875.2||1
1737673590000|2025-01-23 23:06:30|112873.4|112688.6|112873|112688.5|112873.4|112688.6|112873|112688|7
1737673600000|2025-01-23 23:06:40|112872|112689.9|112879.9|112681.4|112879.9|112691.6|112872|112681.4|7
1737673610000|2025-01-23 23:06:50|112879.7|112681.7|112879.5|112681.8|112879.7|112681.8|112879.5|112681.7|4
1737673620000|2025-01-23 23:07:00|112865|112696.9|112865.1|112696.8|112865.1|112696.9|112865|112696.8|3
1737673630000|2025-01-23 23:07:10|112868.4|112697|112876.2|112702.1|112876.2|112705.4|112868.4|112696.2|6
1737673640000|2025-01-23 23:07:20|112876|112702.3|112875.9|112702.6|112876|112702.6|112875.9|112702.3|4
1737673650000|2025-01-23 23:07:30|112875.8|112702.7|112878.2|112705.1|112878.3|112705.1|112875.8|112700.7|9
1737673660000|2025-01-23 23:07:40|112878.1|112705.2|112886.5|112686.5|112886.8|112705.2|112878.1|112686.5|5
1737673670000|2025-01-23 23:07:50|112886.6|112686.6|112886.5|112686.5|112886.6|112686.6|112886.5|112686.5|2
1737673680000|2025-01-23 23:08:00|112884|112684|112880.9|112709.6|112890.5|112709.8|112880.6|112684|11
1737673690000|2025-01-23 23:08:10|112881|112709.5|112881|112709.6|112881|112709.6|112881|112709.5|3
1737673700000|2025-01-23 23:08:20|112881.1|112709.7|112883.3|112712.4|112883.3|112712.4|112881|112708|10
1737673710000|2025-01-23 23:08:30|112882.2|112713.4|112893.6|112698.3|112893.6|112713.6|112882.2|112698.3|5
1737673720000|2025-01-23 23:08:40|112893.3|112698.5|112892.9|112698.9|112893.3|112698.9|112892.9|112698.5|4
1737673730000|2025-01-23 23:08:50|112892.8|112699.1|112892.5|112699.3|112892.8|112699.3|112892.5|112699.1|6
1737673740000|2025-01-23 23:09:00|112883.7|112706.5|112873.2|112725.8|112883.7|112725.8|112873.2|112706.5|6
1737673750000|2025-01-23 23:09:10|112873.1|112725.9|112873.1|112725.9|112873.1|112725.9|112873.1|112725.9|2
1737673760000|2025-01-23 23:09:20|112875.4|112722|112866.9|112718.2|112875.4|112722|112866.9|112716.2|7
1737673770000|2025-01-23 23:09:30|112866.8|112718.3|112866.7|112718.3|112866.8|112718.3|112866.7|112718.3|3
1737673780000|2025-01-23 23:09:40|112866.6|112718.4|112866.6|112718.4|112866.6|112718.4|112866.6|112718.4|2
1737673790000|2025-01-23 23:09:50|112876.6|112713.7|112876.5|112713.8|112876.6|112713.8|112876.4|112713.7|4
1737673800000|2025-01-23 23:10:00|112887.7|112700.2|112879.1|112714.2|112887.7|112714.2|112879|112700.2|7
1737673810000|2025-01-23 23:10:10|112879|112714.3|112879|112714.4|112879|112714.4|112879|112714.3|3
1737673820000|2025-01-23 23:10:20|112878.9|112713|112878.9|112713|112878.9|112713|112878.9|112713|2
1737673830000|2025-01-23 23:10:30|112877.8|112714.4|112884|112701.5|112884.1|112714.4|112877.8|112701.5|5
1737673840000|2025-01-23 23:10:40|112873.8|112699.1|112873.8|112709.6|112873.8|112710.1|112872.2|112699.1|11
1737673850000|2025-01-23 23:10:50|112876.4|112711.4|112876.4|112711.3|112876.4|112711.4|112876.4|112711.3|3
1737673860000|2025-01-23 23:11:00|112876|112711.7|112876.3|112711.4|112876.3|112711.7|112876|112711.4|3
1737673870000|2025-01-23 23:11:10|112888.3|112701.9|112877.1|112713.2|112888.5|112713.2|112877.1|112701.7|4
1737673880000|2025-01-23 23:11:20|112877.8|112712.5|112877|112713.2|112879.3|112713.2|112877|112711|6
1737673890000|2025-01-23 23:11:30|112877.8|112712.5|112871.4|112723.2|112877.8|112723.2|112871.4|112712.5|5
1737673900000|2025-01-23 23:11:40|112871.3|112722.9|112871.1|112722.9|112871.3|112722.9|112871.1|112722.9|2
1737673910000|2025-01-23 23:11:50|112870.8|112723|112870.8|112723.3|112870.8|112723.3|112870.8|112723|3
1737673920000|2025-01-23 23:12:00|112871.2|112722.9|112876.3|112714.2|112879|112722.9|112871.2|112712.9|10
1737673930000|2025-01-23 23:12:10|112878.3|112714.7|112884.8|112702.5|112884.8|112714.7|112876.3|112702.5|8
1737673940000|2025-01-23 23:12:20|112886.1|112701.2|112886|112697.1|112889.5|112701.2|112886|112695.7|8
1737673950000|2025-01-23 23:12:30|112886.1|112701.1|112886.1|112701.1|112886.1|112701.1|112886.1|112701.1|2
1737673960000|2025-01-23 23:12:40|112877.2|112713.4|112876.6|112714|112877.2|112714.1|112876.5|112713.4|4
1737673970000|2025-01-23 23:12:50|112869.5|112722.5|112869.5|112722.5|112869.5|112722.5|112869.5|112722.5|1
1737673980000|2025-01-23 23:13:00|112869.6|112722.4|112876.7|112713.9|112878.7|112722.4|112869.6|112713.9|4
1737673990000|2025-01-23 23:13:10|112885.3|112701.9|112883.3|112699.9|112885.3|112701.9|112883.3|112699.9|3
1737674000000|2025-01-23 23:13:20|112885.1|112701.7|112870.6|112708|112885.1|112708.8|112864.4|112697.8|10
1737674010000|2025-01-23 23:13:30|112869.6|112707.6|112870.5|112708|112870.6|112708|112869.6|112707.6|6
1737674020000|2025-01-23 23:13:40|112870.4|112708.1|112870.4|112708.1|112870.4|112708.1|112870.4|112708.1|2
1737674030000|2025-01-23 23:13:50|112881.6|112698.9|112874.8|112711.6|112881.6|112711.6|112874.8|112694.6|5
1737674040000|2025-01-23 23:14:00|112870.9|112707.5|112867.9|112704.8|112870.9|112707.5|112867.9|112704.8|5
1737674050000|2025-01-23 23:14:10|112868.2|112705.2|112868.2|112704.2|112868.2|112705.2|112868.2|112702.6|4
1737674060000|2025-01-23 23:14:20|112868.3|112704.4|112868|112704.3|112868.3|112704.4|112868|112704.3|4
1737674070000|2025-01-23 23:14:30|112876.9|112693.6|112876.7|112693.7|112876.9|112693.7|112876.7|112690.9|6
1737674080000|2025-01-23 23:14:40|112876.6|112693.8|112876.6|112693.9|112876.6|112693.9|112876.6|112693.8|3
1737674090000|2025-01-23 23:14:50|112876.8|112691.2|112878.8|112716.7|112878.8|112716.7|112867.8|112691.2|13
1737674100000|2025-01-23 23:15:00|112877.8|112714.3|112873.3|112717|112877.8|112726.6|112868.9|112714.3|12
1737674110000|2025-01-23 23:15:10|112873.1|112717.2|112872.9|112718|112873.6|112718|112872.7|112716.8|11
1737674120000|2025-01-23 23:15:20|112873.1|112717.8|112881.2|112710.8|112881.2|112717.8|112872.6|112702.1|11
1737674130000|2025-01-23 23:15:30|112877.8|112708|112877|112706|112880.9|112709.7|112877|112705|12
1737674140000|2025-01-23 23:15:40|112877.1|112706.3|112877.5|112706.9|112877.5|112707.5|112876.3|112706.3|9
1737674150000|2025-01-23 23:15:50|112877.6|112705.6|112872.7|112715.5|112877.6|112715.8|112872.1|112705.6|11
1737674160000|2025-01-23 23:16:00|112872.2|112714.9|112873.2|112716.9|112873.2|112716.9|112872.1|112714.1|15
1737674170000|2025-01-23 23:16:10|112873.8|112716.7|112879.1|112721.4|112881.3|112722.6|112873.6|112714.5|13
1737674180000|2025-01-23 23:16:20|112880.3|112722.5|112880.1|112716.9|112880.3|112724|112879.2|112716.6|11
1737674190000|2025-01-23 23:16:30|112880.3|112717.1|112875.5|112711.1|112882.9|112717.1|112875.5|112707.3|15
1737674200000|2025-01-23 23:16:40|112874.9|112710.2|112875.4|112710.8|112875.7|112710.8|112874.2|112709.4|11
1737674210000|2025-01-23 23:16:50|112875.6|112710.3|112873.3|112705.7|112875.6|112711.7|112873.3|112705.7|11
1737674220000|2025-01-23 23:17:00|112873.4|112705.9|112866.3|112710.7|112873.4|112710.8|112866.3|112705.9|5
1737674230000|2025-01-23 23:17:10|112866.1|112710.8|112866|112710.9|112866.1|112710.9|112866|112710.8|4
1737674240000|2025-01-23 23:17:20|112865.9|112711.1|112865.6|112710.9|112865.9|112711.1|112865.6|112710.9|4
1737674250000|2025-01-23 23:17:30|112865.5|112711|112872.9|112707|112872.9|112711.1|112865.5|112707|5
1737674260000|2025-01-23 23:17:40|112870.5|112707.8|112871.1|112706|112871.4|112708.4|112869.5|112706|11
1737674270000|2025-01-23 23:17:50|112871.5|112706.2|112874.5|112704.2|112877.4|112706.4|112871.3|112703.8|12
1737674280000|2025-01-23 23:18:00|112874.6|112705|112877.9|112705.7|112877.9|112712.1|112873.6|112704.1|9
1737674290000|2025-01-23 23:18:10|112876.8|112708.4|112873.1|112709.7|112877.7|112709.7|112873.1|112706.2|11
1737674300000|2025-01-23 23:18:20|112873|112709.8|112872.9|112709.9|112873.2|112710.1|112872|112709.4|10
1737674310000|2025-01-23 23:18:30|112872.7|112710.3|112861.8|112719.3|112873.1|112719.3|112861.8|112709.8|10
1737674320000|2025-01-23 23:18:40|112868.3|112713.6|112865.4|112709.7|112869.2|112719.3|112861.7|112709.4|13
1737674330000|2025-01-23 23:18:50|112865.3|112709.8|112859|112704.1|112866.1|112709.9|112859|112704.1|12
1737674340000|2025-01-23 23:19:00|112860|112710|112858.7|112710|112860|112710|112858.7|112709.5|5
1737674350000|2025-01-23 23:19:10|112858.9|112703.1|112859.1|112703.2|112859.6|112710.2|112857.9|112703.1|10
1737674360000|2025-01-23 23:19:20|112857.9|112710.1|112866.8|112700.1|112866.8|112710.1|112857.3|112700.1|10
1737674370000|2025-01-23 23:19:30|112871.7|112698.8|112865.6|112698.2|112871.7|112708.8|112865.6|112698.2|10
1737674380000|2025-01-23 23:19:40|112865.8|112698.6|112866.9|112711.5|112868.9|112711.5|112859.8|112695.8|15
1737674390000|2025-01-23 23:19:50|112864.9|112705.4|112865.1|112705.7|112865.4|112705.7|112864.9|112705.4|9
1737674400000|2025-01-23 23:20:00|112864.3|112706.3|112866.2|112707.2|112867.8|112709.5|112863.5|112705.9|10
1737674410000|2025-01-23 23:20:10|112865.9|112706.8|112862.1|112702.9|112866|112706.9|112860.7|112702.4|12
1737674420000|2025-01-23 23:20:20|112862.2|112702.6|112868|112707.1|112868|112707.4|112862.1|112702.4|15
1737674430000|2025-01-23 23:20:30|112867.1|112706.9|112866.6|112706.4|112867.6|112707.3|112866.6|112706.4|7
1737674440000|2025-01-23 23:20:40|112866.2|112706.5|112867.3|112706.6|112867.5|112707.4|112866.2|112706.5|8
1737674450000|2025-01-23 23:20:50|112867.6|112706.8|112870.7|112698.8|112872.2|112713|112863.7|112698.8|11
1737674460000|2025-01-23 23:21:00|112869.8|112698.7|112868.2|112707.5|112870.7|112712.2|112862.7|112698.7|18
1737674470000|2025-01-23 23:21:10|112867.2|112707.1|112866.6|112708.3|112867.8|112708.3|112866.6|112707.1|11
1737674480000|2025-01-23 23:21:20|112866.9|112708.2|112865.9|112706.4|112867|112708.4|112865.2|112705.8|10
1737674490000|2025-01-23 23:21:30|112865.8|112706.5|112859.4|112701.4|112869|112706.5|112858.3|112698.2|12
1737674500000|2025-01-23 23:21:40|112859.8|112699.4|112860.1|112702.9|112860.1|112702.9|112858.2|112699.4|12
1737674510000|2025-01-23 23:21:50|112860|112703|112866.1|112708|112869.3|112708.7|112859.3|112701.9|14
1737674520000|2025-01-23 23:22:00|112866.6|112708.1|112866.9|112708.3|112866.9|112708.5|112865.6|112707.6|12
1737674530000|2025-01-23 23:22:10|112865.7|112707.9|112862.1|112704.7|112866.6|112709|112862.1|112704.7|4
1737674540000|2025-01-23 23:22:20|112860.4|112703.2|112856.7|112700.7|112860.7|112703.5|112850.9|112694|13
1737674550000|2025-01-23 23:22:30|112850.9|112696.1|112852.1|112693.1|112855|112696.2|112850.9|112692.9|11
1737674560000|2025-01-23 23:22:40|112851.1|112693.3|112853|112694.2|112853.2|112694.3|112850.8|112693|8
1737674570000|2025-01-23 23:22:50|112851.5|112693|112851.9|112698.3|112851.9|112698.8|112850.8|112692.3|9
1737674580000|2025-01-23 23:23:00|112852.5|112699.3|112861.1|112699.7|112861.8|112699.7|112852.5|112699.3|13
1737674590000|2025-01-23 23:23:10|112860.7|112703.2|112858.7|112703.2|112860.7|112703.2|112855.6|112703.2|6
1737674600000|2025-01-23 23:23:20|112851.6|112696.3|112840.7|112690.5|112858.9|112696.4|112836.8|112690.5|16
1737674610000|2025-01-23 23:23:30|112839.9|112689.7|112839.1|112691|112840.1|112691|112837.1|112689.7|14
1737674620000|2025-01-23 23:23:40|112838.3|112691.1|112838.7|112691.3|112839.3|112691.3|112838.2|112691.1|10
1737674630000|2025-01-23 23:23:50|112838.6|112691.4|112844.2|112695.3|112846.4|112695.3|112838.5|112691.4|9
1737674640000|2025-01-23 23:24:00|112843.7|112694.7|112844.3|112694.1|112844.3|112694.7|112843.7|112694.1|6
1737674650000|2025-01-23 23:24:10|112844.5|112693.9|112831.4|112689.1|112844.5|112693.9|112831.4|112689.1|5
1737674660000|2025-01-23 23:24:20|112831.5|112689.2|112831.6|112689.1|112831.6|112689.2|112831.5|112689.1|4
1737674670000|2025-01-23 23:24:30|112831.2|112689.4|112831.2|112689.7|112831.2|112689.7|112831.2|112689.4|3
1737674680000|2025-01-23 23:24:40|112831|112689.8|112843.1|112695.3|112843.1|112695.3|112831|112689.8|3
1737674690000|2025-01-23 23:24:50|112843|112695.4|112843|112695.4|112843|112695.4|112843|112695.4|2
1737674700000|2025-01-23 23:25:00|112847.2|112706.7|112826|112695.2|112863.1|112738.3|112782.4|112689.7|22
1737674710000|2025-01-23 23:25:10|112824.8|112694.4|112826.6|112694.4|112826.6|112694.4|112824.2|112694.4|10
1737674720000|2025-01-23 23:25:20|112825.7|112694.2|112825.6|112694.2|112826.7|112694.2|112825.5|112694.2|9
1737674730000|2025-01-23 23:25:30|112825.7|112694.4|112850|112687.5|112850.5|112694.4|112825.7|112687.5|10
1737674740000|2025-01-23 23:25:40|112850.1||112850.1||112850.1||112850.1||1
1737674750000|2025-01-23 23:25:50|112853.4|112687.6|112817.5|112767.5|112882.1|112769.4|112816.4|112687.6|17
1737674760000|2025-01-23 23:26:00|112817.7|112767.7|112802.3|112752.3|112855.8|112768.8|112802.3|112728.8|19
1737674770000|2025-01-23 23:26:10|112807.2|112757.2|112806.1|112756.1|112807.2|112757.2|112805.3|112755.3|7
1737674780000|2025-01-23 23:26:20|112806.4|112756.4|112807|112757|112807.4|112757.4|112806.4|112756.4|5
1737674790000|2025-01-23 23:26:30|112806.4|112756.4|112806.6|112756.6|112810.3|112760.3|112797.4|112747.4|15
1737674800000|2025-01-23 23:26:40|112806.3|112756.3|112806.6|112756.6|112806.6|112756.6|112806.1|112756.1|6
1737674810000|2025-01-23 23:26:50|112806.7|112756.7|112805.8|112755.8|112807.8|112757.8|112805.8|112755.8|13
1737674820000|2025-01-23 23:27:00|112813|112763|112869.3|112709.7|112869.7|112763.2|112813|112709.1|10
1737674830000|2025-01-23 23:27:10|112869.4|112708.7|112810.9|112760.9|112869.4|112761.5|112807.7|112708.7|7
1737674840000|2025-01-23 23:27:20|112810.3|112760.3|112804|112754|112811.2|112761.2|112803.5|112753.5|14
1737674850000|2025-01-23 23:27:30|112809.4|112759.4|112801.9|112751.9|112809.4|112759.4|112801.4|112751.4|6
1737674860000|2025-01-23 23:27:40|112802|112752|112806.2|112756.2|112852.4|112759.3|112799.6|112722.8|18
1737674870000|2025-01-23 23:27:50|112805.6|112755.6|112806.7|112756.7|112806.7|112756.7|112805.6|112755.6|4
1737674880000|2025-01-23 23:28:00|112805.5|112755.5|112842.6|112716.9|112844.6|112756.7|112805.5|112716.9|9
1737674890000|2025-01-23 23:28:10|112805.7|112755.7|112840.9|112715|112846.7|112759.9|112805.5|112715|18
1737674900000|2025-01-23 23:28:20|112841.5|112715.2|112803|112753|112841.8|112753|112803|112715.2|6
1737674910000|2025-01-23 23:28:30|112841.3|112715.8|112837.7|112712.5|112849|112753|112803|112711|18
1737674920000|2025-01-23 23:28:40|112799.8|112749.8|112799|112749|112803.1|112753.1|112798.7|112748.7|9
1737674930000|2025-01-23 23:28:50|112798.6|112748.6|112802.4|112752.4|112835.9|112763|112794.9|112710.8|24
1737674940000|2025-01-23 23:29:00|112802.2|112752.2|112802.3|112752.3|112833.6|112752.5|112801.9|112707.9|6
1737674950000|2025-01-23 23:29:10|112802.2|112752.2|112834.8|112709.8|112834.8|112758.4|112796.9|112709.8|10
1737674960000|2025-01-23 23:29:20|112835.6|112710.2|112804.3|112754.3|112839.2|112762.5|112797.9|112710.2|17
1737674970000|2025-01-23 23:29:30|112805.2|112755.2|112807.2|112757.2|112807.2|112757.2|112805.2|112755.2|9
1737674980000|2025-01-23 23:29:40|112806.4|112756.4|112806.9|112756.9|112821.4|112771.4|112803.2|112753.2|13
1737674990000|2025-01-23 23:29:50|112807.1|112757.1|112854.8|112719.1|112854.8|112760.8|112807.1|112718|12
1737675000000|2025-01-23 23:30:00|112856.5|112717.4|112846|112720.2|112856.5|112723.5|112845.9|112706.8|14
1737675010000|2025-01-23 23:30:10|112846.2|112711.3|112841.5|112704.9|112846.3|112711.3|112841.1|112704.9|12
1737675020000|2025-01-23 23:30:20|112841.6|112705|112842.1|112705.5|112842.1|112705.9|112841.3|112705|6
1737675030000|2025-01-23 23:30:30|112842.2|112705.6|112807.6|112757.6|112845.9|112757.6|112807.3|112705.6|10
1737675040000|2025-01-23 23:30:40|112845.3|112708.6|112846.1|112709.5|112846.7|112710.1|112845.3|112708.5|9
1737675050000|2025-01-23 23:30:50|112846.2|112709.7|112846|112709.6|112846.2|112709.7|112845|112709.5|6
1737675060000|2025-01-23 23:31:00|112845.9|112709.5|112851.7|112713.3|112851.7|112757.7|112802.8|112708.4|13
1737675070000|2025-01-23 23:31:10|112851.8|112713.4|112842.7|112706.2|112851.8|112750|112800|112705.9|11
1737675080000|2025-01-23 23:31:20|112842.8|112706.1|112848.4|112708.7|112848.4|112758.6|112803.1|112706.1|13
1737675090000|2025-01-23 23:31:30|112847.6|112720.2|112802.8|112752.8|112849.2|112759.1|112801.1|112709.1|16
1737675100000|2025-01-23 23:31:40|112802.9|112752.9|112797.6|112747.6|112802.9|112752.9|112797.6|112747.6|8
1737675110000|2025-01-23 23:31:50|112801.3|112751.3|112792.4|112742.4|112805.3|112755.3|112792.4|112742.4|15
1737675120000|2025-01-23 23:32:00|112792.8|112742.8|112794.3|112744.3|112799.7|112749.7|112792.5|112742.5|7
1737675130000|2025-01-23 23:32:10|112794.5|112744.5|112795|112745|112800.8|112750.8|112793.2|112743.2|14
1737675140000|2025-01-23 23:32:20|112794.7|112744.7|112794.2|112744.2|112794.7|112744.7|112793.3|112743.3|10
1737675150000|2025-01-23 23:32:30|112794.4|112744.4|112793.9|112743.9|112794.5|112744.5|112793.8|112743.8|6
1737675160000|2025-01-23 23:32:40|112794.1|112744.1|112794.1|112744.1|112795.9|112745.9|112787.3|112737.3|15
1737675170000|2025-01-23 23:32:50|112794.2|112744.2|112790.2|112740.2|112798.7|112748.7|112790.2|112740.2|11
1737675180000|2025-01-23 23:33:00|112796.9|112746.9|112794.7|112744.7|112797.3|112747.3|112794|112744|10
1737675190000|2025-01-23 23:33:10|112794.9|112744.9|112794.4|112744.4|112795|112745|112794.4|112744.4|6
1737675200000|2025-01-23 23:33:20|112793.8|112743.8|112795.5|112745.5|112799.4|112749.4|112792.9|112742.9|13
1737675210000|2025-01-23 23:33:30|112798.6|112748.6|112795.8|112745.8|112804.7|112754.7|112786.5|112736.5|22
1737675220000|2025-01-23 23:33:40|112795.9|112745.9|112795.8|112745.8|112796.4|112746.4|112792.7|112742.7|11
1737675230000|2025-01-23 23:33:50|112796.1|112746.1|112795.9|112745.9|112796.3|112746.3|112795.8|112745.8|8
1737675240000|2025-01-23 23:34:00|112796|112746|112795.7|112745.7|112796.1|112746.1|112795.4|112745.4|8
1737675250000|2025-01-23 23:34:10|112794.9|112744.9|112783|112733|112798.8|112748.8|112783|112733|16
1737675260000|2025-01-23 23:34:20|112789.2|112739.2|112791.1|112741.1|112795.4|112745.4|112783.9|112733.9|16
1737675270000|2025-01-23 23:34:30|112791.6|112741.6|112795|112745|112795.1|112745.1|112791.1|112741.1|11
1737675280000|2025-01-23 23:34:40|112789.3|112739.3|112790.7|112740.7|112790.7|112740.7|112789.3|112739.3|8
1737675290000|2025-01-23 23:34:50|112790.6|112740.6|112790.4|112740.4|112791|112741|112787.3|112737.3|13
1737675300000|2025-01-23 23:35:00|112790.5|112740.5|112791.4|112741.4|112791.6|112741.6|112786|112736|12
1737675310000|2025-01-23 23:35:10|112795.8|112745.8|112788.4|112738.4|112798.2|112748.2|112788.4|112738.4|15
1737675320000|2025-01-23 23:35:20|112793.5|112743.5|112791.1|112741.1|112797|112747|112791.1|112741.1|10
1737675330000|2025-01-23 23:35:30|112791.2|112741.2|112794.2|112744.2|112795.5|112745.5|112786.1|112736.1|19
1737675340000|2025-01-23 23:35:40|112794.3|112744.3|112793.7|112743.7|112794.3|112744.3|112790.5|112740.5|8
1737675350000|2025-01-23 23:35:50|112797.7|112747.7|112801.8|112751.8|112801.9|112751.9|112792.6|112742.6|20
1737675360000|2025-01-23 23:36:00|112801.6|112751.6|112803.3|112753.3|112803.6|112753.6|112799.4|112749.4|14
1737675370000|2025-01-23 23:36:10|112803.6|112753.6|112804|112754|112804|112754|112802.7|112752.7|7
1737675380000|2025-01-23 23:36:20|112803.8|112753.8|112794.1|112744.1|112805.3|112755.3|112793.7|112743.7|10
1737675390000|2025-01-23 23:36:30|112800.2|112750.2|112792.9|112742.9|112800.2|112750.2|112792.8|112742.8|7
1737675400000|2025-01-23 23:36:40|112799.7|112749.7|112797.1|112747.1|112802.5|112752.5|112787.9|112737.9|15
1737675410000|2025-01-23 23:36:50|112796.9|112746.9|112796.6|112746.6|112796.9|112746.9|112796.6|112746.6|2
1737675420000|2025-01-23 23:37:00|112796.9|112746.9|112797.1|112747.1|112804.7|112754.7|112796.9|112746.9|4
1737675430000|2025-01-23 23:37:10|112860.7|112698|112798.6|112748.6|112862.2|112752.7|112798.6|112698|6
1737675440000|2025-01-23 23:37:20|112795.7|112745.7|112794.7|112744.7|112801.9|112751.9|112788.8|112738.8|13
1737675450000|2025-01-23 23:37:30|112798.7|112748.7|112797.6|112747.6|112803.8|112753.8|112791.8|112741.8|24
1737675460000|2025-01-23 23:37:40|112801.3|112751.3|112797.9|112747.9|112804.9|112754.9|112794.1|112744.1|9
1737675470000|2025-01-23 23:37:50|112797.8|112747.8|112799.2|112749.2|112806.9|112756.9|112797.2|112747.2|12
1737675480000|2025-01-23 23:38:00|112799.3|112749.3|112799|112749|112799.3|112749.3|112799|112749|3
1737675490000|2025-01-23 23:38:10|112804.1|112754.1|112796|112746|112804.1|112754.1|112795.9|112745.9|8
1737675510000|2025-01-23 23:38:30|112796.1|112746.1|112796.2|112746.2|112803.1|112753.1|112795.7|112745.7|10
1737675520000|2025-01-23 23:38:40|112856.9|112700.9|112863.1|112699.8|112863.1|112700.9|112855.4|112699.6|6
1737675530000|2025-01-23 23:38:50|112855.4|112693.2|112800|112750|112855.4|112756.6|112798.9|112693.2|10
1737675540000|2025-01-23 23:39:00|112803|112753|112803.2|112753.2|112803.2|112753.2|112803|112753|3
1737675550000|2025-01-23 23:39:10|112797.6|112747.6|112802.6|112752.6|112809.3|112759.3|112797.6|112747.6|10
1737675560000|2025-01-23 23:39:20|112809.5|112759.5|112801.4|112751.4|112809.5|112759.5|112801.4|112751.4|5
1737675570000|2025-01-23 23:39:30|112801.2|112751.2|112803.3|112753.3|112810.5|112760.5|112801|112751|8
1737675600000|2025-01-23 23:40:00|112857.6|112706|112857.5|112706.2|112857.6|112706.2|112857.5|112706|3
1737675610000|2025-01-23 23:40:10|112865.1|112706.4|112857.3|112706.4|112865.1|112706.4|112857.3|112706.4|4
1737675620000|2025-01-23 23:40:20|112857.2|112706.5|112857.1|112706.6|112857.2|112706.6|112857.1|112706.5|4
1737675630000|2025-01-23 23:40:30|112803.1|112753.1|112802.9|112752.9|112803.2|112753.2|112802.9|112752.9|4
1737675640000|2025-01-23 23:40:40|112803.2|112753.2|112803.1|112753.1|112810.9|112760.9|112803.1|112753.1|7
1737675650000|2025-01-23 23:40:50|112810.4|112760.4|112803.1|112753.1|112810.5|112760.5|112803.1|112753.1|5
1737675660000|2025-01-23 23:41:00|112856.6|112707.1|112856.4|112707.2|112856.6|112707.2|112856.4|112707.1|4
1737675670000|2025-01-23 23:41:10|112864.4|112707|112855.8|112707|112864.4|112707|112855.8|112707|6
1737675680000|2025-01-23 23:41:20|112863.9|112753.1|112803.3|112753.3|112863.9|112760.5|112803|112753|8
1737675690000|2025-01-23 23:41:30|112803.4|112753.4|112812.5|112762.5|112812.5|112762.5|112802.5|112752.5|7
1737675700000|2025-01-23 23:41:40|112815.5|112765.5|112801.1|112751.1|112818.3|112768.3|112798.7|112748.7|23
1737675710000|2025-01-23 23:41:50|112803.8|112753.8|112816.1|112766.1|112883.2|112771.7|112801.6|112695.9|51
1737675720000|2025-01-23 23:42:00|112809.4|112759.4|112876.9|112701.9|112884.9|112778|112801.4|112695|49
1737675730000|2025-01-23 23:42:10|112879.9|112696.3|112811.7|112761.7|112882.8|112772.3|112798.3|112696.3|46
1737675740000|2025-01-23 23:42:20|112814.3|112764.3|112822.5|112772.5|112889.3|112777.3|112811.6|112694.7|36
1737675750000|2025-01-23 23:42:30|112817.8|112767.8|112888.6|112709.1|112888.7|112780.6|112815.5|112694.9|44
1737675760000|2025-01-23 23:42:40|112876.5|112710|112876.7|112713.9|112888.6|112780.7|112806.4|112698.7|35
1737675770000|2025-01-23 23:42:50|112880.6|112720.2|112822.5|112772.5|112881.8|112774.5|112811.8|112701.9|43
1737675780000|2025-01-23 23:43:00|112817|112767|112821|112771|112833.4|112783.4|112808.9|112758.9|42
1737675790000|2025-01-23 23:43:10|112817.1|112767.1|112816.9|112766.9|112829.2|112779.2|112808.3|112758.3|27
1737675800000|2025-01-23 23:43:20|112816.2|112766.2|112805.2|112755.2|112818.2|112768.2|112805.2|112755.2|17
1737675810000|2025-01-23 23:43:30|112805.3|112755.3|112814.6|112764.6|112879.3|112770.4|112804.7|112698.8|46
1737675820000|2025-01-23 23:43:40|112820|112770|112813.4|112763.4|112878.4|112778.3|112810.2|112715.7|38
1737675830000|2025-01-23 23:43:50|112820.7|112770.7|112809.3|112759.3|112824.9|112774.9|112805.9|112755.9|29
1737675840000|2025-01-23 23:44:00|112806.5|112756.5|112804.9|112754.9|112877.3|112767.5|112804.4|112704.4|42
1737675850000|2025-01-23 23:44:10|112809.9|112759.9|112810.9|112760.9|112877.9|112767.1|112794.4|112704.9|47
1737675860000|2025-01-23 23:44:20|112817.6|112767.6|112878.6|112706.3|112878.6|112771.4|112805.1|112697.9|43
1737675870000|2025-01-23 23:44:30|112812.3|112762.3|112815.4|112765.4|112819.8|112769.8|112807.5|112757.5|50
1737675880000|2025-01-23 23:44:40|112817.8|112767.8|112807.5|112757.5|112823.9|112773.9|112807.5|112757.5|25
1737675890000|2025-01-23 23:44:50|112807.8|112757.8|112878.1|112704.9|112881.8|112771.4|112802|112700.9|42
1737675900000|2025-01-23 23:45:00|112876.1|112702.3|112813.9|112763.9|112876.2|112769.8|112806.1|112702.3|20
1737675910000|2025-01-23 23:45:10|112814|112764|112806.8|112756.8|112817.4|112767.4|112806|112756|17
1737675920000|2025-01-23 23:45:20|112806.9|112756.9|112807|112757|112812.8|112762.8|112806.6|112756.6|10
1737675930000|2025-01-23 23:45:30|112807.2|112757.2|112806.7|112756.7|112812.8|112762.8|112806.3|112756.3|9
1737675940000|2025-01-23 23:45:40|112806.6|112756.6|112861.4|112714.2|112867|112756.6|112806.6|112706.3|6
1737675950000|2025-01-23 23:45:50|112865.8|112704.8|112865.8|112714.2|112865.8|112714.2|112865.8|112704.8|2
1737675960000|2025-01-23 23:46:00|112865.6|112705.4|112808.3|112758.3|112866.8|112758.6|112808.3|112705.3|11
1737675970000|2025-01-23 23:46:10|112808.1|112758.1|112808.4|112758.4|112814.3|112764.3|112807.2|112757.2|10
1737675980000|2025-01-23 23:46:20|112808.5|112758.5|112808.3|112758.3|112809.2|112759.2|112808.3|112758.3|9
1737675990000|2025-01-23 23:46:30|112808.9|112758.9|112865.8|112708.7|112867.9|112760|112808.2|112708.7|8
1737676000000|2025-01-23 23:46:40|112867|112708.6|112866.7|112708.3|112867|112709|112865.3|112708|9
1737676010000|2025-01-23 23:46:50|112865.3|112708.1|112811.1|112761.1|112866.9|112762.3|112806.2|112707.8|11
1737676020000|2025-01-23 23:47:00|112811.2|112761.2|112806.7|112756.7|112812.4|112762.4|112806.2|112756.2|7
1737676030000|2025-01-23 23:47:10|112806.9|112756.9|112816.1|112766.1|112819.2|112769.2|112806.9|112756.9|14
1737676040000|2025-01-23 23:47:20|112816.2|112766.2|112817.4|112767.4|112817.7|112767.7|112813.8|112763.8|9
1737676050000|2025-01-23 23:47:30|112817.6|112767.6|112811.4|112761.4|112818.2|112768.2|112811.4|112761.4|7
1737676060000|2025-01-23 23:47:40|112817.4|112767.4|112811.4|112761.4|112818.5|112768.5|112811.4|112761.4|11
1737676070000|2025-01-23 23:47:50|112818.1|112768.1|112817.7|112767.7|112869.1|112768.1|112817.4|112718.9|11
1737676080000|2025-01-23 23:48:00|112822.4|112772.4|112853.1|112721.7|112854.2|112772.4|112816.1|112721.7|13
1737676090000|2025-01-23 23:48:10|112853.4|112722.2|112852.9|112722.5|112857.7|112729.3|112852.2|112722.2|13
1737676100000|2025-01-23 23:48:20|112853|112723.1|112853.8|112723.1|112853.8|112723.1|112852.4|112723.1|8
1737676110000|2025-01-23 23:48:30|112853.6|112722.8|112854.1|112715.4|112854.1|112722.8|112853.4|112715.1|10
1737676120000|2025-01-23 23:48:40|112854.2|112715.6|112865.2|112716.9|112867|112716.9|112854.1|112708.5|7
1737676130000|2025-01-23 23:48:50|112861|112716.5|112860.5|112716.5|112861|112716.5|112860.5|112716.5|2
1737676140000|2025-01-23 23:49:00|112860.7|112717|112857.1|112724.6|112862.4|112761.1|112811.1|112717|7
1737676150000|2025-01-23 23:49:10|112857.6|112723.1|112856.4|112722.7|112857.7|112723.1|112856|112722.7|8
1737676160000|2025-01-23 23:49:20|112856.5|112759.2|112810.1|112760.1|112857|112760.1|112809.2|112759.2|8
1737676170000|2025-01-23 23:49:30|112856.6|112711.3|112856.2|112712.6|112859.4|112760.1|112810.1|112711.3|9
1737676180000|2025-01-23 23:49:40|112856.7|112713.2|112860|112705.1|112866.8|112715.1|112856.7|112703.8|9
1737676190000|2025-01-23 23:49:50|112859.8|112715.1|112859.9|112712.7|112870.8|112715.1|112859.8|112703.5|11
1737676200000|2025-01-23 23:50:00|112861.7|112713.5|112852.2|112716.4|112861.7|112757.1|112806.7|112704|9
1737676210000|2025-01-23 23:50:10|112862.9|112716.2|112852.7|112716|112862.9|112726.6|112852.2|112716|6
1737676220000|2025-01-23 23:50:20|112852.9|112715.9|112852.3|112715.3|112852.9|112726.2|112852.3|112715.3|6
1737676230000|2025-01-23 23:50:30|112852.4|112715.4|112870.8|112704.7|112870.8|112725.5|112852.4|112703.9|13
1737676240000|2025-01-23 23:50:40|112869.4|112703.8|112866|112701.5|112869.4|112703.8|112866|112701.5|4
1737676250000|2025-01-23 23:50:50|112867.7|112709.8|112867.7|112702.6|112867.7|112709.8|112867.7|112701.5|4
1737676260000|2025-01-23 23:51:00|112865.9|112701.5|112847|112711.2|112865.9|112720.2|112847|112701.5|7
1737676270000|2025-01-23 23:51:10|112847.1|112719.9|112847.1|112711.2|112847.1|112719.9|112847.1|112711.2|5
1737676280000|2025-01-23 23:51:20|112847|112719.9|112847|112711.2|112847|112719.9|112847|112711.2|3
1737676290000|2025-01-23 23:51:30|112846.6|112710.9|112863.4|112700.1|112863.4|112710.9|112846.6|112700.1|3
1737676300000|2025-01-23 23:51:40|112862.7|112707.7|112862.7|112698.2|112862.7|112707.7|112862.7|112698.2|4
1737676310000|2025-01-23 23:51:50|112862.6|112707.3|112843.9|112717|112862.6|112717|112843.9|112698.2|5
1737676320000|2025-01-23 23:52:00|112843.5|112707.8|112843.5|112716.6|112843.5|112716.6|112843.5|112707.5|6
1737676330000|2025-01-23 23:52:10|112843.9|112717|112855.6|112711.4|112856.3|112717|112843.9|112706.8|11
1737676340000|2025-01-23 23:52:20|112854.2|112719.4|112851.6|112724.9|112859.2|112724.9|112850.8|112712.2|9
1737676350000|2025-01-23 23:52:30|112852.5|112725.8|112852.1|112725.4|112852.7|112726|112852.1|112725.4|8
1737676360000|2025-01-23 23:52:40|112846.2|112719.5|112856.6|112709.2|112856.6|112719.5|112845.1|112708.9|11
1737676370000|2025-01-23 23:52:50|112846.2|112719.5|112845.9|112719.2|112846.2|112719.5|112845.9|112709.6|5
1737676380000|2025-01-23 23:53:00|112846.5|112719.8|112846.5|112719.8|112846.5|112719.8|112846.5|112719.8|2
1737676390000|2025-01-23 23:53:10|112868|112702.3|112867.9|112702.3|112868|112702.3|112867.9|112702.3|2
1737676400000|2025-01-23 23:53:20|112865.1|112700.5|112865.1|112700.5|112865.1|112700.5|112865.1|112700.5|2
1737676410000|2025-01-23 23:53:30|112843.9|112710.8|112843.9|112717.3|112843.9|112717.3|112843.9|112707|3
1737676420000|2025-01-23 23:53:40|112843.7|112717.2|112844|112717.5|112844|112717.5|112843.7|112717.2|4
1737676430000|2025-01-23 23:53:50|112844.2|112709.4|112844.2|112717.7|112844.2|112717.7|112844.2|112709.4|8
1737676440000|2025-01-23 23:54:00|112862.2|112709.5|112862.7|112700.7|112862.7|112717.7|112862.2|112700.7|6
1737676450000|2025-01-23 23:54:10|112869.7|112708.6|112875.2|112716|112876.6|112716|112862.7|112696.7|9
1737676460000|2025-01-23 23:54:20|112870.1|112716.1|112865|112703.7|112872.5|112716.1|112865|112703.7|8
1737676470000|2025-01-23 23:54:30|112865.9|112704.3|112846.3|112719.8|112865.9|112721.4|112846.2|112704.3|10
1737676480000|2025-01-23 23:54:40|112848.7|112712.3|112848.7|112713.5|112848.7|112713.5|112848.7|112712.3|3
1737676490000|2025-01-23 23:54:50||112721.3||112721.4||112721.4||112721.3|2
1737676500000|2025-01-23 23:55:00|112846.3|112719.8|112873.4|112716.7|112873.4|112758.9|112808.9|112716.7|4
1737676510000|2025-01-23 23:55:10|112873|112712.2|112872.8|112712.2|112877.4|112712.2|112872.8|112712.2|7
1737676520000|2025-01-23 23:55:20|112872.6|112719|112847.4|112720.4|112873.4|112720.4|112845.4|112719|9
1737676530000|2025-01-23 23:55:30|112856.4|112718.9|112845|112718.7|112856.4|112719.2|112845|112718.7|10
1737676540000|2025-01-23 23:55:40|112844.4|112718.1|112844.4|112718.1|112844.4|112718.1|112844.4|112718.1|2
1737676550000|2025-01-23 23:55:50|112852.1|112717.9|112870.3|112711.3|112870.4|112718.7|112852|112711.3|10
1737676560000|2025-01-23 23:56:00|112869|112703.1|112866.7|112711.4|112869.1|112711.4|112863.6|112698.4|19
1737676570000|2025-01-23 23:56:10|112867.3|112702.5|112869.6|112712.5|112869.6|112712.5|112867.2|112697.5|11
1737676580000|2025-01-23 23:56:20|112869.4|112717.8|112855.5|112723.7|112869.4|112723.7|112851.5|112717.5|13
1737676590000|2025-01-23 23:56:30|112856|112724.3|112857.3|112724.3|112857.7|112724.3|112852.3|112717.5|11
1737676600000|2025-01-23 23:56:40|112857.4|112724|112856.1|112723.7|112858.2|112724|112856.1|112723.7|13
1737676610000|2025-01-23 23:56:50|112856.3|112717.6|112849.9|112717|112856.7|112717.6|112849.9|112706.7|16
1737676620000|2025-01-23 23:57:00|112850.3|112718|112851.1|112716.6|112852.7|112718|112849.5|112716.6|13
1737676630000|2025-01-23 23:57:10|112852.2|112717.1|112850.4|112717.5|112853.9|112717.5|112850.4|112717.1|11
1737676640000|2025-01-23 23:57:20|112850.5|112717.7|112867.4|112711.5|112868.3|112717.7|112850.5|112702.2|10
1737676650000|2025-01-23 23:57:30|112867.3|112712.2|112867.3|112711.1|112874.7|112712.2|112865.3|112701.6|14
1737676660000|2025-01-23 23:57:40|112868.3|112701.6|112841.2|112714.7|112871.1|112714.9|112841.2|112701.2|10
1737676670000|2025-01-23 23:57:50|112841.5|112706|112841.5|112715|112841.5|112715|112841.5|112706|4
1737676680000|2025-01-23 23:58:00|112841.4|112714.9|112841.2|112714.7|112841.4|112714.9|112841.2|112714.7|4
1737676690000|2025-01-23 23:58:10|112848.1|112715|112848.1|112715|112848.1|112715|112848.1|112715|1
1737676700000|2025-01-23 23:58:20|112848.7|112707.5|112848.1|112715.1|112858.8|112715.6|112848.1|112707.5|7
1737676710000|2025-01-23 23:58:30|112847.9|112714.9|112848.7|112714.3|112852.5|112716.2|112842.6|112703.6|9
1737676720000|2025-01-23 23:58:40|112840.6|112714.2|112832.8|112706.7|112849.9|112714.2|112832.8|112706.7|9
1737676730000|2025-01-23 23:58:50|112832.9|112706.8|112843.6|112706.8|112844.9|112706.8|112832.9|112697.6|9
1737676740000|2025-01-23 23:59:00|112843.4|112709.4|112844.4|112709|112846.5|112709.4|112835.9|112709|12
1737676750000|2025-01-23 23:59:10|112844.2|112709.2|112871.7|112695|112872.1|112709.2|112835|112695|8
1737676760000|2025-01-23 23:59:20|112872.1|112695.1|112853.8|112704.8|112872.1|112706.1|112852.5|112695.1|8
1737676770000|2025-01-23 23:59:30|112854.4|112704.9|112849.1|112702.9|112856.6|112713.3|112849.1|112702.9|10
1737676780000|2025-01-23 23:59:40|112850.6|112704.4|112851.1|112704.8|112851.1|112704.8|112850.6|112704.3|5
1737676790000|2025-01-23 23:59:50|112851.4|112701.6|112869.3|112696.4|112869.3|112706.4|112837.9|112696.4|14
1737676800000|2025-01-24 00:00:00|112869.6|112696.8|112841.2|112711.2|112869.6|112711.2|112841.2|112696.8|9
1737676810000|2025-01-24 00:00:10|112806.5|112756.5|112851.4|112722.5|112851.4|112766.6|112806.5|112712.2|11
1737676820000|2025-01-24 00:00:20|112816.6|112766.6|112857.4|112732|112861.3|112766.6|112816.6|112731.7|4
1737676830000|2025-01-24 00:00:30|112820.6|112770.6|112815.9|112765.9|112864.4|112770.6|112815.9|112733.2|9
1737676840000|2025-01-24 00:00:40|112861|112730.9|112861.2|112730.9|112862.1|112766.8|112815.9|112730.9|12
1737676850000|2025-01-24 00:00:50|112862.1|112730.8|112860|112729.8|112862.1|112730.8|112857.6|112728.9|15
1737676860000|2025-01-24 00:01:00|112860.4|112730.1|112867.9|112735.3|112881.3|112735.3|112860.3|112717.9|17
1737676870000|2025-01-24 00:01:10|112867.7|112736|112868|112735.5|112868.1|112736|112866.4|112735.5|9
1737676880000|2025-01-24 00:01:20|112867.5|112740.8|112873.8|112741.8|112874.9|112742.1|112867.5|112740.8|13
1737676890000|2025-01-24 00:01:30|112873.7|112776.5|112826.2|112776.2|112876.4|112776.9|112826.2|112741.8|15
1737676900000|2025-01-24 00:01:40|112826.3|112776.3|112826.5|112776.5|112877|112776.5|112826.3|112741.9|7
1737676910000|2025-01-24 00:01:50|112897.2|112720|112890.1|112719.2|112897.2|112720|112889.6|112719.2|9
1737676920000|2025-01-24 00:02:00|112890.3|112719.7|112867.2|112734.8|112890.5|112736.2|112867.2|112719.7|8
1737676930000|2025-01-24 00:02:10|112866.8|112734.6|112867.3|112734.6|112867.3|112734.6|112865.9|112734.6|9
1737676940000|2025-01-24 00:02:20|112867.5|112734.9|112864.6|112732.6|112867.5|112734.9|112864.6|112732.6|14
1737676950000|2025-01-24 00:02:30|112866.1|112734.5|112868.6|112732.3|112873.5|112740.7|112866.1|112731.5|14
1737676960000|2025-01-24 00:02:40|112867.7|112731.5|112866.1|112739.6|112867.7|112739.7|112866.1|112730.8|12
1737676970000|2025-01-24 00:02:50|112867.2|112730.5|112864.2|112738.3|112869.8|112738.8|112864.2|112727.5|14
1737676980000|2025-01-24 00:03:00|112879.5|112717|112860.6|112724.1|112880|112724.1|112860.6|112717|9
1737676990000|2025-01-24 00:03:10|112859|112723.9|112859|112732.6|112860.4|112732.6|112859|112722.3|9
1737677000000|2025-01-24 00:03:20|112820.1|112722.3|112856.6|112731|112857.8|112770.1|112820.1|112722.3|10
1737677010000|2025-01-24 00:03:30|112856.7|112731.1|112871|112702.8|112871|112731.1|112856.3|112702.8|12
1737677020000|2025-01-24 00:03:40|112852.1|112716.6|112852.2|112717.3|112852.6|112725.8|112850.5|112715|12
1737677030000|2025-01-24 00:03:50|112852.1|112716.8|112849.6|112720.8|112852.1|112721.2|112849.6|112716.6|11
1737677040000|2025-01-24 00:04:00|112849.5|112720.7|112805.6|112755.6|112867.2|112756.5|112805.6|112717.6|17
1737677050000|2025-01-24 00:04:10|112804.9|112754.9|112806.9|112756.9|112806.9|112756.9|112804.9|112754.9|9
1737677060000|2025-01-24 00:04:20|112807|112757|112799.7|112749.7|112807.9|112757.9|112799.6|112749.6|11
1737677070000|2025-01-24 00:04:30|112799.8|112749.8|112865|112733.4|112866|112787.1|112796.6|112721.8|31
1737677080000|2025-01-24 00:04:40|112862.2|112737.1|112859.8|112729|112870.2|112784.3|112827.7|112729|37
1737677090000|2025-01-24 00:04:50|112859.7|112728.9|112864.1|112738.3|112867.4|112780.4|112826|112728.9|35
1737677100000|2025-01-24 00:05:00|112826.2|112776.2|112826.8|112776.8|112874.2|112784.6|112826.2|112735.2|24
1737677110000|2025-01-24 00:05:10|112864.2|112737.9|112870.9|112739.7|112872.7|112741.5|112862.5|112735.1|24
1737677120000|2025-01-24 00:05:20|112870|112740|112864.6|112736.6|112872.4|112742.4|112863.4|112733.4|14
1737677130000|2025-01-24 00:05:30|112864.1|112736.1|112860.9|112732.6|112867.2|112738.5|112860.1|112731.4|15
1737677140000|2025-01-24 00:05:40|112860.8|112735|112855.4|112730.2|112863.1|112777.1|112814.5|112721.5|19
1737677150000|2025-01-24 00:05:50|112817.5|112767.5|112808.1|112758.1|112853.7|112769.6|112808|112718.8|17
1737677160000|2025-01-24 00:06:00|112808|112758|112810.9|112760.9|112848.2|112761|112808|112722.8|12
1737677170000|2025-01-24 00:06:10|112810.8|112760.8|112809.9|112759.9|112810.8|112760.8|112809.9|112759.9|11
1737677180000|2025-01-24 00:06:20|112810.2|112760.2|112807.8|112757.8|112810.7|112760.7|112807.5|112757.5|13
1737677190000|2025-01-24 00:06:30|112807.7|112757.7|112807|112757|112807.7|112757.7|112806.8|112756.8|8
1737677200000|2025-01-24 00:06:40|112806.8|112756.8|112805.8|112755.8|112807.4|112757.4|112805.8|112755.8|9
1737677210000|2025-01-24 00:06:50|112806.5|112756.5|112806.8|112756.8|112871|112757.3|112805.9|112694.5|13
1737677220000|2025-01-24 00:07:00|112815|112765|112802.8|112752.8|112839.6|112765.3|112798.6|112708.4|24
1737677230000|2025-01-24 00:07:10|112802.9|112752.9|112802.1|112752.1|112802.9|112752.9|112796.2|112746.2|15
1737677240000|2025-01-24 00:07:20|112803.3|112753.3|112798|112748|112803.4|112753.4|112795.1|112745.1|20
1737677250000|2025-01-24 00:07:30|112797.9|112747.9|112798.2|112748.2|112798.2|112748.2|112797.8|112747.8|5
1737677260000|2025-01-24 00:07:40|112798.8|112748.8|112799|112749|112803.7|112753.7|112798.7|112748.7|13
1737677270000|2025-01-24 00:07:50|112802.1|112752.1|112798.1|112748.1|112802.1|112752.1|112794.9|112744.9|11
1737677280000|2025-01-24 00:08:00|112798|112748|112797.9|112747.9|112798|112748|112797.4|112747.4|10
1737677290000|2025-01-24 00:08:10|112797.5|112747.5|112798.4|112748.4|112798.5|112748.5|112797.5|112747.5|9
1737677300000|2025-01-24 00:08:20|112798.3|112748.3|112794|112744|112798.3|112748.3|112792.8|112742.8|13
1737677310000|2025-01-24 00:08:30|112794.6|112744.6|112794.9|112744.9|112795.1|112745.1|112794.5|112744.5|8
1737677320000|2025-01-24 00:08:40|112797.3|112747.3|112797.8|112747.8|112798.6|112748.6|112797.1|112747.1|9
1737677330000|2025-01-24 00:08:50|112798.7|112748.7|112799|112749|112799|112749|112798.7|112748.7|7
1737677340000|2025-01-24 00:09:00|112798.9|112748.9|112796.6|112746.6|112798.9|112748.9|112796.6|112746.6|11
1737677350000|2025-01-24 00:09:10|112797.2|112747.2|112794.7|112744.7|112797.2|112747.2|112794.3|112744.3|9
1737677360000|2025-01-24 00:09:20|112794.6|112744.6|112794.7|112744.7|112794.9|112744.9|112794.4|112744.4|7
1737677370000|2025-01-24 00:09:30|112795|112745|112794.7|112744.7|112795|112745|112794.7|112744.7|7
1737677380000|2025-01-24 00:09:40|112794.5|112744.5|112791.6|112741.6|112856.6|112744.5|112788.6|112689.2|15
1737677390000|2025-01-24 00:09:50|112791.9|112741.9|112792.2|112742.2|112792.2|112742.2|112788.4|112738.4|10
1737677400000|2025-01-24 00:10:00|112794.7|112744.7|112790.7|112740.7|112795.7|112745.7|112790.7|112740.7|14
1737677410000|2025-01-24 00:10:10|112791|112741|112786|112736|112791.1|112741.1|112785.8|112735.8|18
1737677420000|2025-01-24 00:10:20|112787.5|112737.5|112791|112741|112791.7|112741.7|112787.1|112737.1|13
1737677430000|2025-01-24 00:10:30|112790.4|112740.4|112791.2|112741.2|112791.5|112741.5|112789.3|112739.3|9
1737677440000|2025-01-24 00:10:40|112791.1|112741.1|112793.4|112743.4|112801|112751|112788|112738|16
1737677450000|2025-01-24 00:10:50|112793|112743|112790.6|112740.6|112831.4|112748.6|112789.7|112700.2|25
1737677460000|2025-01-24 00:11:00|112790.5|112740.5|112791.5|112741.5|112791.5|112741.5|112786.3|112736.3|12
1737677470000|2025-01-24 00:11:10|112791.7|112741.7|112789.4|112739.4|112797.7|112747.7|112786.4|112736.4|12
1737677480000|2025-01-24 00:11:20|112790.7|112740.7|112782.8|112732.8|112795.1|112745.1|112778.4|112728.4|20
1737677490000|2025-01-24 00:11:30|112820.7|112695.2|112787.4|112737.4|112821.6|112741.5|112784.9|112692.3|14
1737677500000|2025-01-24 00:11:40|112787.5|112737.5|112786|112736|112787.7|112737.7|112785.8|112735.8|8
1737677510000|2025-01-24 00:11:50|112785.9|112735.9|112786.7|112736.7|112791.6|112741.6|112782.9|112732.9|10
1737677520000|2025-01-24 00:12:00|112786.1|112736.1|112786.8|112736.8|112793.3|112743.3|112785.5|112735.5|16
1737677530000|2025-01-24 00:12:10|112792.4|112742.4|112785.9|112735.9|112819.1|112743.8|112783.9|112691.6|15
1737677540000|2025-01-24 00:12:20|112785.8|112735.8|112777|112727|112785.9|112735.9|112777|112727|7
1737677550000|2025-01-24 00:12:30|112780.8|112730.8|112782.2|112732.2|112784.7|112734.7|112773.5|112723.5|8
1737677560000|2025-01-24 00:12:40|112782.3|112732.3|112781.5|112731.5|112784|112734|112774.6|112724.6|16
1737677570000|2025-01-24 00:12:50|112777.7|112727.7|112779.8|112729.8|112786.5|112736.5|112777.7|112727.7|14
1737677580000|2025-01-24 00:13:00|112779.9|112729.9|112783.2|112733.2|112787.3|112737.3|112776.4|112726.4|20
1737677590000|2025-01-24 00:13:10|112783.3|112733.3|112782.3|112732.3|112817.6|112736.3|112782.3|112692.5|8
1737677600000|2025-01-24 00:13:20|112781.7|112731.7|112776.7|112726.7|112785.9|112735.9|112773.2|112723.2|16
1737677610000|2025-01-24 00:13:30|112776.8|112726.8|112781.1|112731.1|112781.1|112731.1|112776.4|112726.4|14
1737677620000|2025-01-24 00:13:40|112781.2|112731.2|112782.3|112732.3|112782.3|112732.3|112781.2|112731.2|7
1737677630000|2025-01-24 00:13:50|112782.2|112732.2|112779.7|112729.7|112782.2|112732.2|112779.7|112729.7|7
1737677640000|2025-01-24 00:14:00|112779.5|112729.5|112765.9|112715.9|112779.5|112729.5|112745.2|112695.2|16
1737677650000|2025-01-24 00:14:10|112770|112720|112763.2|112713.2|112838.8|112720|112755.2|112645.6|38
1737677660000|2025-01-24 00:14:20|112763.3|112713.3|112763.3|112713.3|112763.4|112713.4|112759.2|112709.2|4
1737677670000|2025-01-24 00:14:30|112760.8|112710.8|112767.2|112717.2|112767.3|112717.3|112760.1|112710.1|12
1737677680000|2025-01-24 00:14:40|112767.3|112717.3|112759.2|112709.2|112770.1|112720.1|112757.6|112707.6|18
1737677690000|2025-01-24 00:14:50|112759.1|112709.1|112765.5|112715.5|112767.5|112717.5|112752.3|112702.3|18
1737677700000|2025-01-24 00:15:00|112766.8|112716.8|112758.2|112708.2|112768.1|112718.1|112758.2|112708.2|15
1737677710000|2025-01-24 00:15:10|112758.4|112708.4|112767.4|112717.4|112768.6|112718.6|112757|112707|22
1737677720000|2025-01-24 00:15:20|112767.5|112717.5|112766.5|112716.5|112767.5|112717.5|112766.1|112716.1|7
1737677730000|2025-01-24 00:15:30|112766.4|112716.4|112769.6|112719.6|112770.1|112720.1|112766.3|112716.3|9
1737677740000|2025-01-24 00:15:40|112769.1|112719.1|112769.6|112719.6|112769.8|112719.8|112769.1|112719.1|6
1737677750000|2025-01-24 00:15:50|112769.5|112719.5|112768|112718|112773.4|112723.4|112762.8|112712.8|12
1737677760000|2025-01-24 00:16:00|112767.9|112717.9|112765.3|112715.3|112779.1|112729.1|112760.2|112710.2|27
1737677770000|2025-01-24 00:16:10|112765.5|112715.5|112762.8|112712.8|112770.1|112720.1|112761.5|112711.5|18
1737677780000|2025-01-24 00:16:20|112763|112713|112767.9|112717.9|112768.2|112718.2|112762.9|112712.9|7
1737677790000|2025-01-24 00:16:30|112762.8|112712.8|112768.1|112718.1|112768.2|112718.2|112762.8|112712.8|6
1737677800000|2025-01-24 00:16:40|112763.3|112713.3|112826.7|112646.9|112827.4|112713.4|112763.3|112645.8|10
1737677810000|2025-01-24 00:16:50|112804.8|112647.3|112772.7|112722.7|112810|112728|112763.6|112647.3|28
1737677820000|2025-01-24 00:17:00|112774.3|112724.3|112776.9|112726.9|112804|112754|112774.1|112724.1|22
1737677830000|2025-01-24 00:17:10|112777.2|112727.2|112776.8|112726.8|112777.2|112727.2|112776.8|112726.8|10
1737677840000|2025-01-24 00:17:20|112777.7|112727.7|112790|112740|112823.5|112750.1|112777.5|112696.7|30
1737677850000|2025-01-24 00:17:30|112787.8|112737.8|112788.6|112738.6|112794|112744|112787.8|112737.8|11
1737677860000|2025-01-24 00:17:40|112788.4|112738.4|112793|112743|112798.9|112748.9|112782.8|112732.8|20
1737677870000|2025-01-24 00:17:50|112789.8|112739.8|112783.6|112733.6|112824.6|112747.2|112781.3|112699.6|28
1737677880000|2025-01-24 00:18:00|112783.3|112733.3|112781.2|112731.2|112787.6|112737.6|112780.4|112730.4|15
1737677890000|2025-01-24 00:18:10|112781.5|112731.5|112782|112732|112785|112735|112780.7|112730.7|15
1737677900000|2025-01-24 00:18:20|112784.6|112734.6|112783.1|112733.1|112787.2|112737.2|112781.8|112731.8|15
1737677910000|2025-01-24 00:18:30|112782.9|112732.9|112784.3|112734.3|112794|112744|112781.6|112731.6|11
1737677920000|2025-01-24 00:18:40|112783.6|112733.6|112784.8|112734.8|112787.8|112737.8|112783.6|112733.6|8
1737677930000|2025-01-24 00:18:50|112783.3|112733.3|112789.1|112739.1|112797.8|112747.8|112783.2|112733.2|15
1737677940000|2025-01-24 00:19:00|112792.2|112742.2|112791.2|112741.2|112830.8|112749.5|112787.6|112703.4|37
1737677950000|2025-01-24 00:19:10|112793.9|112743.9|112791.9|112741.9|112794.6|112744.6|112786.9|112736.9|24
1737677960000|2025-01-24 00:19:20|112788.1|112738.1|112789.4|112739.4|112792.2|112742.2|112787.9|112737.9|18
1737677970000|2025-01-24 00:19:30|112789.3|112739.3|112789.3|112739.3|112789.9|112739.9|112789.3|112739.3|10
1737677980000|2025-01-24 00:19:40|112789.2|112739.2|112782|112732|112795.1|112745.1|112782|112732|14
1737677990000|2025-01-24 00:19:50|112788.2|112738.2|112787.3|112737.3|112799.3|112749.3|112783.6|112733.6|29
1737678000000|2025-01-24 00:20:00|112784.4|112734.4|112789.5|112739.5|112790.7|112740.7|112774.1|112724.1|29
1737678010000|2025-01-24 00:20:10|112789.4|112739.4|112787.6|112737.6|112789.5|112739.5|112767.4|112717.4|19
1737678020000|2025-01-24 00:20:20|112781.9|112731.9|112785.8|112735.8|112785.8|112735.8|112773.6|112723.6|14
1737678030000|2025-01-24 00:20:30|112785.7|112735.7|112785.5|112735.5|112785.7|112735.7|112785.3|112735.3|4
1737678040000|2025-01-24 00:20:40|112785.6|112735.6|112784.6|112734.6|112785.6|112735.6|112773.2|112723.2|14
1737678050000|2025-01-24 00:20:50|112784.5|112734.5|112790.1|112740.1|112816.1|112740.1|112779.2|112690.3|18
1737678060000|2025-01-24 00:21:00|112792.8|112742.8|112784|112734|112823.7|112742.8|112772.6|112689.6|27
1737678070000|2025-01-24 00:21:10|112783.7|112733.7|112782.7|112732.7|112791.2|112741.2|112771.7|112721.7|28
1737678080000|2025-01-24 00:21:20|112783.4|112733.4|112783.2|112733.2|112790.1|112740.1|112780|112730|16
1737678090000|2025-01-24 00:21:30|112782.8|112732.8|112768.8|112718.8|112819|112733.7|112768.8|112690.8|15
1737678100000|2025-01-24 00:21:40|112772|112722|112785.8|112735.8|112786.3|112736.3|112768.7|112718.7|13
1737678110000|2025-01-24 00:21:50|112785.9|112735.9|112781.2|112731.2|112787.9|112737.9|112765.9|112715.9|13
1737678120000|2025-01-24 00:22:00|112777.6|112727.6|112777.5|112727.5|112783.3|112733.3|112765.5|112715.5|33
1737678130000|2025-01-24 00:22:10|112771.8|112721.8|112769.8|112719.8|112776.7|112726.7|112766.1|112716.1|18
1737678140000|2025-01-24 00:22:20|112767.4|112717.4|112766.7|112716.7|112773.3|112723.3|112766.2|112716.2|13
1737678150000|2025-01-24 00:22:30|112771.6|112721.6|112762.2|112712.2|112771.6|112721.6|112762.2|112712.2|10
1737678160000|2025-01-24 00:22:40|112766.9|112716.9|112777.4|112727.4|112784.8|112734.8|112758.5|112708.5|19
1737678170000|2025-01-24 00:22:50|112767.4|112717.4|112766.6|112716.6|112773.9|112723.9|112764.3|112714.3|19
1737678180000|2025-01-24 00:23:00|112767.4|112717.4|112758.1|112708.1|112767.6|112717.6|112758.1|112708.1|9
1737678190000|2025-01-24 00:23:10|112765|112715|112762.7|112712.7|112769.8|112719.8|112753.8|112703.8|20
1737678200000|2025-01-24 00:23:20|112762.6|112712.6|112783.5|112733.5|112785.2|112735.2|112762.5|112712.5|12
1737678210000|2025-01-24 00:23:30|112785.4|112735.4|112766.9|112716.9|112785.4|112735.4|112754.8|112704.8|30
1737678220000|2025-01-24 00:23:40|112766.4|112716.4|112761.1|112711.1|112770.1|112720.1|112757.8|112707.8|21
1737678230000|2025-01-24 00:23:50|112760.2|112710.2|112764.7|112714.7|112765|112715|112752.3|112702.3|38
1737678240000|2025-01-24 00:24:00|112760.5|112710.5|112760.1|112710.1|112772.7|112722.7|112758.3|112708.3|25
1737678250000|2025-01-24 00:24:10|112757.3|112707.3|112765.6|112715.6|112766.7|112716.7|112756.6|112706.6|21
1737678260000|2025-01-24 00:24:20|112760.8|112710.8|112761.9|112711.9|112767|112717|112758.6|112708.6|25
1737678270000|2025-01-24 00:24:30|112761.8|112711.8|112763.9|112713.9|112766.9|112716.9|112759|112709|15
1737678280000|2025-01-24 00:24:40|112759.6|112709.6|112760.9|112710.9|112796.5|112723.4|112759.6|112668.9|34
1737678290000|2025-01-24 00:24:50|112761|112711|112757.9|112707.9|112764.1|112714.1|112754.1|112704.1|20
1737678300000|2025-01-24 00:25:00|112757.3|112707.3|112756.9|112706.9|112762|112712|112756.6|112706.6|8
1737678310000|2025-01-24 00:25:10|112762|112712|112757.5|112707.5|112762|112712|112756.9|112706.9|10
1737678320000|2025-01-24 00:25:20|112757.1|112707.1|112822.3|112645.9|112822.4|112712.7|112757.1|112645.9|9
1737678330000|2025-01-24 00:25:30|112822.4|112646|112758.6|112708.6|112822.4|112720.7|112758.6|112644.7|21
1737678340000|2025-01-24 00:25:40|112762.4|112712.4|112767.6|112717.6|112769.3|112719.3|112756.4|112706.4|18
1737678350000|2025-01-24 00:25:50|112766.3|112716.3|112761.4|112711.4|112772.3|112722.3|112761.4|112711.4|19
1737678360000|2025-01-24 00:26:00|112761.3|112711.3|112760.8|112710.8|112764.3|112714.3|112759.2|112709.2|18
1737678370000|2025-01-24 00:26:10|112760.7|112710.7|112762.5|112712.5|112769.9|112719.9|112760.2|112710.2|13
1737678380000|2025-01-24 00:26:20|112766.1|112716.1|112763.7|112713.7|112774.7|112724.7|112760.8|112710.8|12
1737678390000|2025-01-24 00:26:30|112763.8|112713.8|112771.2|112721.2|112788.2|112738.2|112763.8|112713.8|25
1737678400000|2025-01-24 00:26:40|112770.3|112720.3|112773.5|112723.5|112780.8|112730.8|112766.2|112716.2|24
1737678410000|2025-01-24 00:26:50|112773.4|112723.4|112771.1|112721.1|112773.7|112723.7|112771.1|112721.1|7
1737678420000|2025-01-24 00:27:00|112771.6|112721.6|112768.9|112718.9|112774.1|112724.1|112768.6|112718.6|11
1737678430000|2025-01-24 00:27:10|112768.5|112718.5|112768.5|112718.5|112776.4|112726.4|112767|112717|16
1737678440000|2025-01-24 00:27:20|112768.9|112718.9|112789.3|112739.3|112822.1|112739.5|112764.4|112691.7|19
1737678450000|2025-01-24 00:27:30|112781.2|112731.2|112780.1|112730.1|112813.4|112736.3|112771.7|112687.8|29
1737678460000|2025-01-24 00:27:40|112783.4|112733.4|112776|112726|112789.1|112739.1|112770.8|112720.8|23
1737678470000|2025-01-24 00:27:50|112793.6|112743.6|112777.9|112727.9|112793.6|112743.6|112774.4|112724.4|16
1737678480000|2025-01-24 00:28:00|112781.3|112731.3|112776.7|112726.7|112781.3|112731.3|112775.4|112725.4|13
1737678490000|2025-01-24 00:28:10|112776.8|112726.8|112779.3|112729.3|112779.5|112729.5|112776.7|112726.7|10
1737678500000|2025-01-24 00:28:20|112776.5|112726.5|112777.3|112727.3|112777.3|112727.3|112775.4|112725.4|10
1737678510000|2025-01-24 00:28:30|112777.4|112727.4|112775.5|112725.5|112777.4|112727.4|112775.5|112725.5|10
1737678520000|2025-01-24 00:28:40|112778.6|112728.6|112785.4|112735.4|112785.4|112735.4|112773.7|112723.7|18
1737678530000|2025-01-24 00:28:50|112788.6|112738.6|112778.1|112728.1|112788.6|112738.6|112774.4|112724.4|12
1737678540000|2025-01-24 00:29:00|112778|112728|112778.1|112728.1|112778.2|112728.2|112777.7|112727.7|8
1737678550000|2025-01-24 00:29:10|112777.9|112727.9|112776.6|112726.6|112782.3|112732.3|112772.4|112722.4|19
1737678560000|2025-01-24 00:29:20|112775.9|112725.9|112771.5|112721.5|112775.9|112725.9|112771.5|112721.5|5
1737678570000|2025-01-24 00:29:30|112771.4|112721.4|112774.6|112724.6|112774.6|112724.6|112771.3|112721.3|10
1737678580000|2025-01-24 00:29:40|112774.5|112724.5|112780|112730|112780|112730|112764.6|112714.6|16
1737678590000|2025-01-24 00:29:50|112774.5|112724.5|112781.2|112731.2|112783.7|112733.7|112767.6|112717.6|20
1737678600000|2025-01-24 00:30:00|112781.7|112731.7|112780.6|112730.6|112833|112745.1|112769.4|112691.9|29
1737678610000|2025-01-24 00:30:10|112781|112731|112788.4|112738.4|112820.7|112748.3|112780.8|112692.7|21
1737678620000|2025-01-24 00:30:20|112794.7|112744.7|112832.3|112703.5|112832.3|112744.7|112784.4|112703.5|25
1737678630000|2025-01-24 00:30:30|112828.8|112700|112787.3|112737.3|112828.8|112746.3|112785.8|112696|16
1737678640000|2025-01-24 00:30:40|112825.2|112700|112789.8|112739.8|112825.2|112739.8|112783.8|112698.9|12
1737678650000|2025-01-24 00:30:50|112788|112738|112791.1|112741.1|112791.1|112741.1|112784.2|112734.2|14
1737678660000|2025-01-24 00:31:00|112791|112741|112790.4|112740.4|112793.6|112743.6|112787|112737|20
1737678670000|2025-01-24 00:31:10|112791.3|112741.3|112784.3|112734.3|112820.1|112746.4|112781.5|112692.1|16
1737678680000|2025-01-24 00:31:20|112788.3|112738.3|112783.5|112733.5|112790.2|112740.2|112783.5|112733.5|7
1737678690000|2025-01-24 00:31:30|112782.8|112732.8|112783.6|112733.6|112825.7|112736.3|112773.2|112699.9|17
1737678700000|2025-01-24 00:31:40|112783.4|112733.4|112802.6|112752.6|112807.2|112757.2|112780|112730|13
1737678710000|2025-01-24 00:31:50|112833|112699.9|112825.8|112699.8|112835.5|112751.9|112789.9|112695.8|24
1737678720000|2025-01-24 00:32:00|112822.7|112696.7|112825|112694|112828.4|112702.4|112818.9|112691.5|18
1737678730000|2025-01-24 00:32:10|112822.4|112695.4|112787.3|112737.3|112825.2|112737.3|112787.1|112695.4|12
1737678740000|2025-01-24 00:32:20|112784.5|112734.5|112785.5|112735.5|112823.3|112744.4|112783.6|112688.6|15
1737678750000|2025-01-24 00:32:30|112785.3|112735.3|112818.6|112689.1|112820.7|112746.4|112768.8|112684.4|34
1737678760000|2025-01-24 00:32:40|112821.2|112691.6|112775.2|112725.2|112822.6|112729.9|112772.6|112683.5|28
1737678770000|2025-01-24 00:32:50|112775.3|112725.3|112774.9|112724.9|112775.8|112725.8|112771.3|112721.3|11
1737678780000|2025-01-24 00:33:00|112774.1|112724.1|112773.9|112723.9|112779.3|112729.3|112769.9|112719.9|19
1737678790000|2025-01-24 00:33:10|112771.5|112721.5|112777.2|112727.2|112815.9|112732.5|112768|112679.8|24
1737678800000|2025-01-24 00:33:20|112777.5|112727.5|112774.1|112724.1|112815.4|112731.5|112768.7|112687|20
1737678810000|2025-01-24 00:33:30|112773.8|112723.8|112773.9|112723.9|112774.2|112724.2|112773.8|112723.8|7
1737678820000|2025-01-24 00:33:40|112774|112724|112773.9|112723.9|112774.3|112724.3|112773.8|112723.8|8
1737678830000|2025-01-24 00:33:50|112774|112724|112784.7|112734.7|112844.1|112734.7|112774|112661.4|14
1737678840000|2025-01-24 00:34:00|112814.5|112687.1|112773.8|112723.8|112815.6|112726.5|112770.4|112680|19
1737678850000|2025-01-24 00:34:10|112771.2|112721.2|112763.2|112713.2|112810.8|112725.4|112763.2|112684.5|24
1737678860000|2025-01-24 00:34:20|112773.5|112723.5|112764.9|112714.9|112808.5|112723.5|112760.3|112671|31
1737678870000|2025-01-24 00:34:30|112760.2|112710.2|112760.9|112710.9|112797.5|112715|112750|112670.1|35
1737678880000|2025-01-24 00:34:40|112764.7|112714.7|112761.9|112711.9|112765.6|112715.6|112753.9|112703.9|22
1737678890000|2025-01-24 00:34:50|112761.7|112711.7|112766.7|112716.7|112799.9|112720|112748.7|112671.5|36
1737678900000|2025-01-24 00:35:00|112763.4|112713.4|112765.9|112715.9|112777.1|112727.1|112758.1|112708.1|30
1737678910000|2025-01-24 00:35:10|112765.8|112715.8|112766.6|112716.6|112766.7|112716.7|112765.8|112715.8|6
1737678920000|2025-01-24 00:35:20|112766.7|112716.7|112766.6|112716.6|112767|112717|112755.6|112705.6|12
1737678930000|2025-01-24 00:35:30|112767.3|112717.3|112764.3|112714.3|112768.5|112718.5|112762.7|112712.7|20
1737678940000|2025-01-24 00:35:40|112764|112714|112766.3|112716.3|112769.7|112719.7|112764|112714|16
1737678950000|2025-01-24 00:35:50|112766.7|112716.7|112770.7|112720.7|112770.7|112720.7|112763.7|112713.7|13
1737678960000|2025-01-24 00:36:00|112767.3|112717.3|112762.9|112712.9|112772|112722|112755.7|112705.7|36
1737678970000|2025-01-24 00:36:10|112760.8|112710.8|112766.6|112716.6|112769.5|112719.5|112758.2|112708.2|14
1737678980000|2025-01-24 00:36:20|112763.7|112713.7|112767.6|112717.6|112769.7|112719.7|112763.7|112713.7|10
1737678990000|2025-01-24 00:36:30|112767.5|112717.5|112767.6|112717.6|112768.2|112718.2|112767.5|112717.5|8
1737679000000|2025-01-24 00:36:40|112767.7|112717.7|112762.2|112712.2|112768.8|112718.8|112762.2|112712.2|13
1737679010000|2025-01-24 00:36:50|112759.1|112709.1|112769.2|112719.2|112776.2|112726.2|112755.9|112705.9|23
1737679020000|2025-01-24 00:37:00|112769.1|112719.1|112770.5|112720.5|112770.7|112720.7|112765.2|112715.2|14
1737679030000|2025-01-24 00:37:10|112770.6|112720.6|112770.5|112720.5|112770.6|112720.6|112770.5|112720.5|2
1737679040000|2025-01-24 00:37:20|112768.6|112718.6|112768.3|112718.3|112773.9|112723.9|112759.9|112709.9|20
1737679050000|2025-01-24 00:37:30|112768.2|112718.2|112771.6|112721.6|112771.6|112721.6|112765.7|112715.7|11
1737679060000|2025-01-24 00:37:40|112769|112719|112770|112720|112771.5|112721.5|112766.3|112716.3|11
1737679070000|2025-01-24 00:37:50|112769.9|112719.9|112762.3|112712.3|112777.4|112727.4|112762.3|112712.3|22
1737679080000|2025-01-24 00:38:00|112765.6|112715.6|112767.4|112717.4|112779.3|112729.3|112763.3|112713.3|25
1737679090000|2025-01-24 00:38:10|112767.5|112717.5|112768.6|112718.6|112771.8|112721.8|112767.2|112717.2|7
1737679100000|2025-01-24 00:38:20|112769.3|112719.3|112768.8|112718.8|112776.5|112726.5|112761.3|112711.3|25
1737679110000|2025-01-24 00:38:30|112773.2|112723.2|112776.5|112726.5|112777.5|112727.5|112767|112717|18
1737679120000|2025-01-24 00:38:40|112776.3|112726.3|112776.4|112726.4|112776.5|112726.5|112776.3|112726.3|8
1737679130000|2025-01-24 00:38:50|112776.2|112726.2|112776.4|112726.4|112776.5|112726.5|112776.2|112726.2|3
1737679140000|2025-01-24 00:39:00|112772.4|112722.4|112776.1|112726.1|112777.2|112727.2|112772.4|112722.4|11
1737679150000|2025-01-24 00:39:10|112776|112726|112776.4|112726.4|112776.4|112726.4|112776|112726|6
1737679160000|2025-01-24 00:39:20|112776.2|112726.2|112776.7|112726.7|112777.2|112727.2|112772.6|112722.6|8
1737679170000|2025-01-24 00:39:30|112769.8|112719.8|112778.4|112728.4|112781.1|112731.1|112769.8|112719.8|20
1737679180000|2025-01-24 00:39:40|112778.7|112728.7|112777.9|112727.9|112778.8|112728.8|112777.9|112727.9|6
1737679190000|2025-01-24 00:39:50|112778|112728|112773.6|112723.6|112778.9|112728.9|112771.7|112721.7|15
1737679200000|2025-01-24 00:40:00|112773.3|112723.3|112772.1|112722.1|112776|112726|112771.7|112721.7|8
1737679210000|2025-01-24 00:40:10|112772|112722|112772.1|112722.1|112774.4|112724.4|112762.5|112712.5|14
1737679220000|2025-01-24 00:40:20|112774.3|112724.3|112769.3|112719.3|112775.1|112725.1|112767.2|112717.2|18
1737679230000|2025-01-24 00:40:30|112769.5|112719.5|112771.9|112721.9|112772|112722|112769.5|112719.5|9
1737679240000|2025-01-24 00:40:40|112771.8|112721.8|112767.1|112717.1|112775.2|112725.2|112748.2|112698.2|20
1737679250000|2025-01-24 00:40:50|112764.5|112714.5|112749|112699|112765.5|112715.5|112744|112694|51
1737679260000|2025-01-24 00:41:00|112749.2|112699.2|112753.3|112703.3|112756.3|112706.3|112742.6|112692.6|24
1737679270000|2025-01-24 00:41:10|112753.2|112703.2|112749.2|112699.2|112754.8|112704.8|112747.5|112697.5|14
1737679280000|2025-01-24 00:41:20|112749.3|112699.3|112752.2|112702.2|112753.4|112703.4|112747.2|112697.2|12
1737679290000|2025-01-24 00:41:30|112752.3|112702.3|112752.3|112702.3|112752.3|112702.3|112752.2|112702.2|3
1737679300000|2025-01-24 00:41:40|112754.4|112704.4|112764.8|112714.8|112767.8|112717.8|112752.7|112702.7|26
1737679310000|2025-01-24 00:41:50|112769.5|112719.5|112762.5|112712.5|112769.5|112719.5|112761.6|112711.6|17
1737679320000|2025-01-24 00:42:00|112763.5|112713.5|112760.7|112710.7|112764.3|112714.3|112739.6|112689.6|19
1737679330000|2025-01-24 00:42:10|112764.2|112714.2|112760|112710|112773.1|112723.1|112757.5|112707.5|16
1737679340000|2025-01-24 00:42:20|112760.1|112710.1|112763.3|112713.3|112774|112724|112753.9|112703.9|26
1737679350000|2025-01-24 00:42:30|112758.1|112708.1|112752.7|112702.7|112768.6|112718.6|112744.8|112694.8|44
1737679360000|2025-01-24 00:42:40|112745.2|112695.2|112748.3|112698.3|112755.8|112705.8|112743.1|112693.1|30
1737679370000|2025-01-24 00:42:50|112747.6|112697.6|112749.4|112699.4|112754.5|112704.5|112745.8|112695.8|19
1737679380000|2025-01-24 00:43:00|112748.7|112698.7|112748.1|112698.1|112748.7|112698.7|112748.1|112698.1|4
1737679390000|2025-01-24 00:43:10|112747.6|112697.6|112754.2|112704.2|112754.2|112704.2|112743|112693|16
1737679400000|2025-01-24 00:43:20|112746.2|112696.2|112744.4|112694.4|112746.9|112696.9|112743.4|112693.4|14
1737679410000|2025-01-24 00:43:30|112742.3|112692.3|112742.6|112692.6|112753.6|112703.6|112740.5|112690.5|42
1737679420000|2025-01-24 00:43:40|112742.3|112692.3|112735.2|112685.2|112747.8|112697.8|112735.2|112685.2|20
1737679430000|2025-01-24 00:43:50|112735.5|112685.5|112738.3|112688.3|112745|112695|112735.2|112685.2|15
1737679440000|2025-01-24 00:44:00|112738|112688|112735.6|112685.6|112757.3|112707.3|112735.6|112685.6|27
1737679450000|2025-01-24 00:44:10|112735.5|112685.5|112736.8|112686.8|112737.6|112687.6|112735.5|112685.5|7
1737679460000|2025-01-24 00:44:20|112737.1|112687.1|112731.9|112681.9|112747.5|112697.5|112727|112677|20
1737679470000|2025-01-24 00:44:30|112731.4|112681.4|112732.3|112682.3|112732.3|112682.3|112731.4|112681.4|9
1737679480000|2025-01-24 00:44:40|112731.9|112681.9|112731.8|112681.8|112732.5|112682.5|112731.8|112681.8|8
1737679490000|2025-01-24 00:44:50|112732|112682|112788.4|112624.2|112795.4|112682.1|112732|112624.2|9
1737679500000|2025-01-24 00:45:00|112788.2|112624.3|112728.5|112678.5|112788.2|112684.7|112717.7|112624.3|28
1737679510000|2025-01-24 00:45:10|112723.7|112673.7|112721|112671|112737.2|112687.2|112711.9|112661.9|37
1737679520000|2025-01-24 00:45:20|112720.7|112670.7|112717.6|112667.6|112723.2|112673.2|112709.8|112659.8|14
1737679530000|2025-01-24 00:45:30|112718.1|112668.1|112720.7|112670.7|112721.9|112671.9|112706.9|112656.9|11
1737679540000|2025-01-24 00:45:40|112719.6|112669.6|112731.6|112681.6|112731.6|112681.6|112719.6|112669.6|9
1737679550000|2025-01-24 00:45:50|112725.8|112675.8|112724.3|112674.3|112732.8|112682.8|112716.5|112666.5|28
1737679560000|2025-01-24 00:46:00|112728.4|112678.4|112705.8|112655.8|112728.4|112678.4|112701.9|112651.9|43
1737679570000|2025-01-24 00:46:10|112706.2|112656.2|112723.9|112673.9|112781|112677.3|112702.7|112602.8|31
1737679580000|2025-01-24 00:46:20|112709.5|112659.5|112715.5|112665.5|112715.5|112665.5|112707.5|112657.5|8
1737679590000|2025-01-24 00:46:30|112715.4|112665.4|112717.5|112667.5|112727.6|112677.6|112711.6|112661.6|8
1737679600000|2025-01-24 00:46:40|112715.2|112665.2|112719.2|112669.2|112726.2|112676.2|112713.1|112663.1|19
1737679610000|2025-01-24 00:46:50|112719.3|112669.3|112718.8|112668.8|112726.4|112676.4|112714.1|112664.1|13
1737679620000|2025-01-24 00:47:00|112724.6|112674.6|112719.6|112669.6|112724.6|112674.6|112718.8|112668.8|5
1737679630000|2025-01-24 00:47:10|112725.4|112675.4|112726.5|112676.5|112732.7|112682.7|112722.3|112672.3|16
1737679640000|2025-01-24 00:47:20|112722.5|112672.5|112722.4|112672.4|112751|112701|112720.1|112670.1|33
1737679650000|2025-01-24 00:47:30|112718.5|112668.5|112726.5|112676.5|112737.1|112687.1|112711.1|112661.1|23
1737679660000|2025-01-24 00:47:40|112724.2|112674.2|112735.3|112685.3|112746.7|112696.7|112724.2|112674.2|28
1737679670000|2025-01-24 00:47:50|112732.4|112682.4|112734.6|112684.6|112743.7|112693.7|112723.7|112673.7|22
1737679680000|2025-01-24 00:48:00|112734.3|112684.3|112745|112695|112745|112695|112734.3|112684.3|9
1737679690000|2025-01-24 00:48:10|112735.1|112685.1|112743.1|112693.1|112743.2|112693.2|112731.4|112681.4|5
1737679700000|2025-01-24 00:48:20|112743|112693|112743.1|112693.1|112743.1|112693.1|112743|112693|4
1737679710000|2025-01-24 00:48:30|112729.4|112679.4|112743.8|112693.8|112743.8|112693.8|112729.4|112679.4|9
1737679720000|2025-01-24 00:48:40|112743.7|112693.7|112734.3|112684.3|112743.7|112693.7|112734.3|112684.3|4
1737679730000|2025-01-24 00:48:50|112734.4|112684.4|112734.5|112684.5|112741.3|112691.3|112711|112661|30
1737679740000|2025-01-24 00:49:00|112731.3|112681.3|112726.3|112676.3|112741.6|112691.6|112726.3|112676.3|13
1737679750000|2025-01-24 00:49:10|112731.6|112681.6|112732.4|112682.4|112742.4|112692.4|112726.2|112676.2|20
1737679760000|2025-01-24 00:49:20|112729|112679|112735.5|112685.5|112740.1|112690.1|112717.9|112667.9|34
1737679770000|2025-01-24 00:49:30|112725.4|112675.4|112725.4|112675.4|112725.5|112675.5|112722.4|112672.4|15
1737679780000|2025-01-24 00:49:40|112722.1|112672.1|112707.2|112657.2|112733.5|112683.5|112706.6|112656.6|15
1737679790000|2025-01-24 00:49:50|112714.1|112664.1|112717.6|112667.6|112721.7|112671.7|112714.1|112664.1|8
1737679800000|2025-01-24 00:50:00|112729.8|112679.8|112719.7|112669.7|112763.2|112682.9|112718.2|112628.9|17
1737679810000|2025-01-24 00:50:10|112724.3|112674.3|112725.1|112675.1|112768.4|112691.2|112718.3|112637.4|19
1737679820000|2025-01-24 00:50:20|112722.7|112672.7|112730.1|112680.1|112735.4|112685.4|112722.7|112672.7|12
1737679830000|2025-01-24 00:50:30|112730.4|112680.4|112752.3|112702.3|112777.2|112714.7|112730.2|112641.8|32
1737679840000|2025-01-24 00:50:40|112752.6|112702.6|112759.9|112709.9|112779.2|112729.2|112752.6|112702.6|28
1737679850000|2025-01-24 00:50:50|112757.4|112707.4|112765.5|112715.5|112765.5|112715.5|112752.2|112702.2|11
1737679860000|2025-01-24 00:51:00|112762.4|112712.4|112755.1|112705.1|112797.3|112729.5|112754.4|112667|33
1737679870000|2025-01-24 00:51:10|112754.7|112704.7|112761.4|112711.4|112764.5|112714.5|112754.2|112704.2|21
1737679880000|2025-01-24 00:51:20|112757.1|112707.1|112761.1|112711.1|112766|112716|112755.7|112705.7|15
1737679890000|2025-01-24 00:51:30|112761.2|112711.2|112761.5|112711.5|112769.7|112719.7|112760.4|112710.4|25
1737679900000|2025-01-24 00:51:40|112759.2|112709.2|112764.6|112714.6|112765|112715|112756.1|112706.1|18
1737679910000|2025-01-24 00:51:50|112765.1|112715.1|112761.1|112711.1|112768.9|112718.9|112760.7|112710.7|8
1737679920000|2025-01-24 00:52:00|112759.2|112709.2|112761.2|112711.2|112767.9|112717.9|112750.7|112700.7|24
1737679930000|2025-01-24 00:52:10|112763.7|112713.7|112763.3|112713.3|112770.4|112720.4|112753.9|112703.9|35
1737679940000|2025-01-24 00:52:20|112761.1|112711.1|112750.9|112700.9|112766.2|112716.2|112750.9|112700.9|19
1737679950000|2025-01-24 00:52:30|112756.1|112706.1|112762.7|112712.7|112764.6|112714.6|112755.4|112705.4|18
1737679960000|2025-01-24 00:52:40|112760|112710|112765.1|112715.1|112765.1|112715.1|112752.9|112702.9|23
1737679970000|2025-01-24 00:52:50|112759.2|112709.2|112762.7|112712.7|112769.3|112719.3|112755.6|112705.6|29
1737679980000|2025-01-24 00:53:00|112758.9|112708.9|112767.3|112717.3|112769.8|112719.8|112758.9|112708.9|18
1737679990000|2025-01-24 00:53:10|112764.8|112714.8|112757.8|112707.8|112778.4|112728.4|112757.1|112707.1|31
1737680000000|2025-01-24 00:53:20|112760.4|112710.4|112765.3|112715.3|112776.1|112726.1|112757.9|112707.9|37
1737680010000|2025-01-24 00:53:30|112765.5|112715.5|112754.1|112704.1|112766.2|112716.2|112752.5|112702.5|30
1737680020000|2025-01-24 00:53:40|112756.7|112706.7|112759|112709|112767.9|112717.9|112751|112701|31
1737680030000|2025-01-24 00:53:50|112758.8|112708.8|112763.6|112713.6|112769.3|112719.3|112753.5|112703.5|21
1737680040000|2025-01-24 00:54:00|112767.1|112717.1|112762.7|112712.7|112787.5|112737.5|112757.7|112707.7|34
1737680050000|2025-01-24 00:54:10|112762.9|112712.9|112765.1|112715.1|112776.3|112726.3|112761.8|112711.8|28
1737680060000|2025-01-24 00:54:20|112763.6|112713.6|112758.5|112708.5|112776.4|112726.4|112748.4|112698.4|24
1737680070000|2025-01-24 00:54:30|112757.8|112707.8|112764.1|112714.1|112773.6|112723.6|112757.8|112707.8|27
1737680080000|2025-01-24 00:54:40|112762.1|112712.1|112760.8|112710.8|112777.2|112727.2|112757.1|112707.1|39
1737680090000|2025-01-24 00:54:50|112760.6|112710.6|112757.5|112707.5|112772|112722|112744.6|112694.6|43
1737680100000|2025-01-24 00:55:00|112755.2|112705.2|112750.6|112700.6|112756|112706|112732.6|112682.6|34
1737680110000|2025-01-24 00:55:10|112750.7|112700.7|112744|112694|112771|112721|112742.9|112692.9|27
1737680120000|2025-01-24 00:55:20|112737.4|112687.4|112728.3|112678.3|112760.4|112710.4|112728.3|112678.3|30
1737680130000|2025-01-24 00:55:30|112731.9|112681.9|112755.9|112705.9|112761.6|112711.6|112727.4|112677.4|32
1737680140000|2025-01-24 00:55:40|112750.7|112700.7|112755.5|112705.5|112756.2|112706.2|112741.5|112691.5|14
1737680150000|2025-01-24 00:55:50|112759.7|112709.7|112740.8|112690.8|112764.9|112714.9|112739.1|112689.1|20
1737680160000|2025-01-24 00:56:00|112746.4|112696.4|112757.1|112707.1|112763.4|112713.4|112744.5|112694.5|24
1737680170000|2025-01-24 00:56:10|112746.3|112696.3|112752.4|112702.4|112762|112712|112746.3|112696.3|22
1737680180000|2025-01-24 00:56:20|112746.5|112696.5|112753.8|112703.8|112768.1|112718.1|112739.1|112689.1|27
1737680190000|2025-01-24 00:56:30|112760.9|112710.9|112760|112710|112771.7|112721.7|112753.9|112703.9|19
1737680200000|2025-01-24 00:56:40|112765.6|112715.6|112766.2|112716.2|112771.7|112721.7|112762.9|112712.9|15
1737680210000|2025-01-24 00:56:50|112763.7|112713.7|112765.7|112715.7|112778.5|112728.5|112758.8|112708.8|18
1737680220000|2025-01-24 00:57:00|112770.1|112720.1|112762|112712|112778|112728|112761.8|112711.8|33
1737680230000|2025-01-24 00:57:10|112762.1|112712.1|112762.2|112712.2|112762.3|112712.3|112762.1|112712.1|6
1737680240000|2025-01-24 00:57:20|112772.5|112722.5|112754.6|112704.6|112778.1|112728.1|112753.4|112703.4|25
1737680250000|2025-01-24 00:57:30|112757.9|112707.9|112759.7|112709.7|112777.7|112727.7|112751.2|112701.2|26
1737680260000|2025-01-24 00:57:40|112759.8|112709.8|112762.3|112712.3|112768|112718|112756.4|112706.4|16
1737680270000|2025-01-24 00:57:50|112762.4|112712.4|112761.6|112711.6|112762.4|112712.4|112761.6|112711.6|9
1737680280000|2025-01-24 00:58:00|112762|112712|112762.8|112712.8|112770.3|112720.3|112749.8|112699.8|33
1737680290000|2025-01-24 00:58:10|112762.7|112712.7|112752.3|112702.3|112765.9|112715.9|112751.3|112701.3|33
1737680300000|2025-01-24 00:58:20|112752.4|112702.4|112757.3|112707.3|112760.5|112710.5|112752.4|112702.4|14
1737680310000|2025-01-24 00:58:30|112757.4|112707.4|112752.3|112702.3|112757.6|112707.6|112752.1|112702.1|5
1737680320000|2025-01-24 00:58:40|112758.3|112708.3|112760|112710|112760|112710|112737.9|112687.9|16
1737680330000|2025-01-24 00:58:50|112757.9|112707.9|112752.4|112702.4|112757.9|112707.9|112749.9|112699.9|9
1737680340000|2025-01-24 00:59:00|112752.6|112702.6|112754.9|112704.9|112757.9|112707.9|112748.2|112698.2|18
1737680350000|2025-01-24 00:59:10|112755|112705|112758.4|112708.4|112760.9|112710.9|112750.7|112700.7|12
1737680360000|2025-01-24 00:59:20|112760.8|112710.8|112762.4|112712.4|112762.4|112712.4|112754.5|112704.5|8
1737680370000|2025-01-24 00:59:30|112762|112712|112761.1|112711.1|112768.5|112718.5|112756.1|112706.1|25
1737680380000|2025-01-24 00:59:40|112760.5|112710.5|112757.6|112707.6|112763.9|112713.9|112751|112701|22
1737680390000|2025-01-24 00:59:50|112755.2|112705.2|112763.1|112713.1|112767.9|112717.9|112754.3|112704.3|21
1737680400000|2025-01-24 01:00:00|112763.9|112713.9|112759.5|112709.5|112770.2|112720.2|112743.9|112693.9|52
1737680410000|2025-01-24 01:00:10|112760.4|112710.4|112759.3|112709.3|112765.9|112715.9|112751|112701|42
1737680420000|2025-01-24 01:00:20|112761.5|112711.5|112766.3|112716.3|112766.3|112716.3|112756.2|112706.2|20
1737680430000|2025-01-24 01:00:30|112765.9|112715.9|112776.7|112726.7|112779.5|112729.5|112765.9|112715.9|11
1737680440000|2025-01-24 01:00:40|112776.8|112726.8|112768.7|112718.7|112778.6|112728.6|112761|112711|26
1737680450000|2025-01-24 01:00:50|112766.4|112716.4|112785.6|112735.6|112788.6|112738.6|112766.1|112716.1|41
1737680460000|2025-01-24 01:01:00|112783.2|112733.2|112788.9|112738.9|112792.8|112742.8|112778.4|112728.4|43
1737680470000|2025-01-24 01:01:10|112791.8|112741.8|112792.7|112742.7|112793.8|112743.8|112784.7|112734.7|29
1737680480000|2025-01-24 01:01:20|112790.6|112740.6|112787.5|112737.5|112793.7|112743.7|112784.8|112734.8|15
1737680490000|2025-01-24 01:01:30|112789.1|112739.1|112789.9|112739.9|112794.5|112744.5|112781.8|112731.8|44
1737680500000|2025-01-24 01:01:40|112788.5|112738.5|112790.8|112740.8|112793|112743|112780.9|112730.9|34
1737680510000|2025-01-24 01:01:50|112794.1|112744.1|112788.9|112738.9|112796.8|112746.8|112783.4|112733.4|45
1737680520000|2025-01-24 01:02:00|112788.7|112738.7|112794.3|112744.3|112797.3|112747.3|112788.3|112738.3|45
1737680530000|2025-01-24 01:02:10|112789.3|112739.3|112789|112739|112801.1|112751.1|112784.4|112734.4|52
1737680540000|2025-01-24 01:02:20|112788.7|112738.7|112775.3|112725.3|112792.6|112742.6|112769.3|112719.3|50
1737680550000|2025-01-24 01:02:30|112770.3|112720.3|112776.6|112726.6|112780.5|112730.5|112769.9|112719.9|50
1737680560000|2025-01-24 01:02:40|112779.4|112729.4|112784.3|112734.3|112795|112745|112769.8|112719.8|55
1737680570000|2025-01-24 01:02:50|112788.7|112738.7|112794.4|112744.4|112805|112755|112785|112735|51
1737680580000|2025-01-24 01:03:00|112788.6|112738.6|112797.6|112747.6|112802.6|112752.6|112788.6|112738.6|49
1737680590000|2025-01-24 01:03:10|112797.9|112747.9|112798.1|112748.1|112800|112750|112795.5|112745.5|17
1737680600000|2025-01-24 01:03:20|112797.7|112747.7|112800.3|112750.3|112804.3|112754.3|112794.8|112744.8|43
1737680610000|2025-01-24 01:03:30|112801.6|112751.6|112804.6|112754.6|112810.2|112760.2|112797.4|112747.4|57
1737680620000|2025-01-24 01:03:40|112802.7|112752.7|112802.2|112752.2|112805.1|112755.1|112796.3|112746.3|43
1737680630000|2025-01-24 01:03:50|112802.4|112752.4|112797.9|112747.9|112807.7|112757.7|112794.5|112744.5|33
1737680640000|2025-01-24 01:04:00|112798.7|112748.7|112795.1|112745.1|112806.7|112756.7|112793|112743|33
1737680650000|2025-01-24 01:04:10|112794.4|112744.4|112790.2|112740.2|112795.5|112745.5|112788.1|112738.1|18
1737680660000|2025-01-24 01:04:20|112790.3|112740.3|112783|112733|112790.3|112740.3|112783|112733|22
1737680670000|2025-01-24 01:04:30|112782.5|112732.5|112780.3|112730.3|112784.5|112734.5|112777.9|112727.9|11
1737680680000|2025-01-24 01:04:40|112781.4|112731.4|112780.2|112730.2|112782.3|112732.3|112770.1|112720.1|45
1737680690000|2025-01-24 01:04:50|112776.6|112726.6|112782.1|112732.1|112788.1|112738.1|112776.5|112726.5|24
1737680700000|2025-01-24 01:05:00|112780.3|112730.3|112782.4|112732.4|112788.1|112738.1|112777.3|112727.3|37
1737680710000|2025-01-24 01:05:10|112781.9|112731.9|112787.5|112737.5|112787.6|112737.6|112777.7|112727.7|22
1737680720000|2025-01-24 01:05:20|112787.3|112737.3|112783.3|112733.3|112787.3|112737.3|112779.9|112729.9|16
1737680730000|2025-01-24 01:05:30|112784.4|112734.4|112791|112741|112803.9|112753.9|112784.4|112734.4|27
1737680740000|2025-01-24 01:05:40|112788.9|112738.9|112785.9|112735.9|112795.6|112745.6|112783.3|112733.3|53
1737680750000|2025-01-24 01:05:50|112788.5|112738.5|112792.5|112742.5|112795.7|112745.7|112786.5|112736.5|20
1737680760000|2025-01-24 01:06:00|112794.1|112744.1|112790.6|112740.6|112794.1|112744.1|112787.3|112737.3|9
1737680770000|2025-01-24 01:06:10|112791|112741|112791.1|112741.1|112803.5|112753.5|112789|112739|27
1737680780000|2025-01-24 01:06:20|112789.5|112739.5|112794.5|112744.5|112804.9|112754.9|112787.1|112737.1|29
1737680790000|2025-01-24 01:06:30|112794.6|112744.6|112787.3|112737.3|112799.2|112749.2|112787.3|112737.3|23
1737680800000|2025-01-24 01:06:40|112789.8|112739.8|112791.6|112741.6|112798.3|112748.3|112789.8|112739.8|24
1737680810000|2025-01-24 01:06:50|112791.2|112741.2|112798|112748|112800.1|112750.1|112791.2|112741.2|47
1737680820000|2025-01-24 01:07:00|112796.1|112746.1|112790.9|112740.9|112797.8|112747.8|112787.2|112737.2|36
1737680830000|2025-01-24 01:07:10|112790.2|112740.2|112778.3|112728.3|112795.2|112745.2|112775.8|112725.8|35
1737680840000|2025-01-24 01:07:20|112777.1|112727.1|112769.7|112719.7|112778.7|112728.7|112768.9|112718.9|36
1737680850000|2025-01-24 01:07:30|112770.5|112720.5|112776.3|112726.3|112777.9|112727.9|112769.9|112719.9|32
1737680860000|2025-01-24 01:07:40|112776|112726|112773.1|112723.1|112782.5|112732.5|112772.1|112722.1|36
1737680870000|2025-01-24 01:07:50|112775.9|112725.9|112780.1|112730.1|112793.1|112743.1|112771|112721|51
1737680880000|2025-01-24 01:08:00|112778.9|112728.9|112777.7|112727.7|112781.7|112731.7|112777.3|112727.3|12
1737680890000|2025-01-24 01:08:10|112778.6|112728.6|112772.1|112722.1|112778.6|112728.6|112772|112722|15
1737680900000|2025-01-24 01:08:20|112774|112724|112778.1|112728.1|112782.8|112732.8|112772.1|112722.1|19
1737680910000|2025-01-24 01:08:30|112777.2|112727.2|112776.5|112726.5|112782.6|112732.6|112775.6|112725.6|22
1737680920000|2025-01-24 01:08:40|112774.9|112724.9|112776.5|112726.5|112783.1|112733.1|112773.9|112723.9|31
1737680930000|2025-01-24 01:08:50|112778.3|112728.3|112776|112726|112779.4|112729.4|112773.9|112723.9|28
1737680940000|2025-01-24 01:09:00|112777.5|112727.5|112778.2|112728.2|112781.1|112731.1|112772|112722|45
1737680950000|2025-01-24 01:09:10|112772.8|112722.8|112779.5|112729.5|112783|112733|112772.8|112722.8|48
1737680960000|2025-01-24 01:09:20|112776.7|112726.7|112775.4|112725.4|112780|112730|112772.7|112722.7|29
1737680970000|2025-01-24 01:09:30|112775.3|112725.3|112778.1|112728.1|112779.4|112729.4|112770.5|112720.5|49
1737680980000|2025-01-24 01:09:40|112775.9|112725.9|112776.6|112726.6|112781.3|112731.3|112771.6|112721.6|32
1737680990000|2025-01-24 01:09:50|112778.3|112728.3|112773.3|112723.3|112780.3|112730.3|112766.4|112716.4|50
1737681000000|2025-01-24 01:10:00|112774|112724|112776.8|112726.8|112780.4|112730.4|112768.5|112718.5|45
1737681010000|2025-01-24 01:10:10|112775.9|112725.9|112782.9|112732.9|112788.7|112738.7|112775.9|112725.9|53
1737681020000|2025-01-24 01:10:20|112781.4|112731.4|112778|112728|112785|112735|112778|112728|43
1737681030000|2025-01-24 01:10:30|112777.9|112727.9|112768|112718|112782.2|112732.2|112768|112718|49
1737681040000|2025-01-24 01:10:40|112767.6|112717.6|112777.2|112727.2|112779.1|112729.1|112767.5|112717.5|21
1737681050000|2025-01-24 01:10:50|112775.6|112725.6|112775|112725|112777.1|112727.1|112772.8|112722.8|20
1737681060000|2025-01-24 01:11:00|112774.7|112724.7|112773.9|112723.9|112775.2|112725.2|112771.1|112721.1|17
1737681070000|2025-01-24 01:11:10|112774.9|112724.9|112773.6|112723.6|112775.2|112725.2|112772.2|112722.2|11
1737681080000|2025-01-24 01:11:20|112773.7|112723.7|112767.8|112717.8|112773.7|112723.7|112766.9|112716.9|23
1737681090000|2025-01-24 01:11:30|112763.7|112713.7|112767|112717|112774.1|112724.1|112763.2|112713.2|16
1737681100000|2025-01-24 01:11:40|112766.7|112716.7|112758.6|112708.6|112769.6|112719.6|112754.3|112704.3|36
1737681110000|2025-01-24 01:11:50|112759.8|112709.8|112754.7|112704.7|112765.2|112715.2|112745.8|112695.8|43
1737681120000|2025-01-24 01:12:00|112746.9|112696.9|112750|112700|112752.9|112702.9|112744.8|112694.8|40
1737681130000|2025-01-24 01:12:10|112749.9|112699.9|112749.5|112699.5|112750.1|112700.1|112741.5|112691.5|41
1737681140000|2025-01-24 01:12:20|112747.9|112697.9|112748.1|112698.1|112751.3|112701.3|112746.2|112696.2|33
1737681150000|2025-01-24 01:12:30|112748.8|112698.8|112746.5|112696.5|112752.3|112702.3|112745.4|112695.4|29
1737681160000|2025-01-24 01:12:40|112744.6|112694.6|112748.5|112698.5|112751.4|112701.4|112743.8|112693.8|32
1737681170000|2025-01-24 01:12:50|112748.4|112698.4|112748.9|112698.9|112753.3|112703.3|112744.6|112694.6|33
1737681180000|2025-01-24 01:13:00|112749|112699|112766.5|112716.5|112766.5|112716.5|112747.4|112697.4|25
1737681190000|2025-01-24 01:13:10|112758.6|112708.6|112750.5|112700.5|112765.9|112715.9|112741.3|112691.3|39
1737681200000|2025-01-24 01:13:20|112756.6|112706.6|112748.2|112698.2|112756.6|112706.6|112744.7|112694.7|41
1737681210000|2025-01-24 01:13:30|112748.9|112698.9|112749.3|112699.3|112749.7|112699.7|112747.4|112697.4|7
1737681220000|2025-01-24 01:13:40|112748.1|112698.1|112755.5|112705.5|112765.8|112715.8|112746.7|112696.7|47
1737681230000|2025-01-24 01:13:50|112758.3|112708.3|112764.2|112714.2|112764.9|112714.9|112753.6|112703.6|33
1737681240000|2025-01-24 01:14:00|112764|112714|112755.6|112705.6|112765.5|112715.5|112751.9|112701.9|14
1737681250000|2025-01-24 01:14:10|112753.4|112703.4|112758.9|112708.9|112766.8|112716.8|112753.4|112703.4|30
1737681260000|2025-01-24 01:14:20|112758.4|112708.4|112764.3|112714.3|112766.8|112716.8|112749.2|112699.2|37
1737681270000|2025-01-24 01:14:30|112764.2|112714.2|112754.3|112704.3|112764.7|112714.7|112754.3|112704.3|23
1737681280000|2025-01-24 01:14:40|112757.5|112707.5|112765.1|112715.1|112765.6|112715.6|112755.2|112705.2|21
1737681290000|2025-01-24 01:14:50|112757.3|112707.3|112758.8|112708.8|112765.1|112715.1|112755.2|112705.2|31
1737681300000|2025-01-24 01:15:00|112757.4|112707.4|112766.9|112716.9|112770.2|112720.2|112754.7|112704.7|31
1737681310000|2025-01-24 01:15:10|112762.9|112712.9|112767.1|112717.1|112771|112721|112762.9|112712.9|51
1737681320000|2025-01-24 01:15:20|112767.2|112717.2|112759.4|112709.4|112767.5|112717.5|112757.4|112707.4|28
1737681330000|2025-01-24 01:15:30|112759.9|112709.9|112760.8|112710.8|112761.1|112711.1|112756.1|112706.1|30
1737681340000|2025-01-24 01:15:40|112760.6|112710.6|112757.1|112707.1|112760.7|112710.7|112756.3|112706.3|13
1737681350000|2025-01-24 01:15:50|112757|112707|112758.2|112708.2|112759.2|112709.2|112755.7|112705.7|13
1737681360000|2025-01-24 01:16:00|112760.6|112710.6|112750.1|112700.1|112762|112712|112749.7|112699.7|27
1737681370000|2025-01-24 01:16:10|112747.7|112697.7|112756.1|112706.1|112759.2|112709.2|112747.7|112697.7|28
1737681380000|2025-01-24 01:16:20|112757.5|112707.5|112761.2|112711.2|112763.6|112713.6|112757.5|112707.5|13
1737681390000|2025-01-24 01:16:30|112760.3|112710.3|112758.6|112708.6|112761.1|112711.1|112757.5|112707.5|8
1737681400000|2025-01-24 01:16:40|112759.3|112709.3|112758.7|112708.7|112759.5|112709.5|112757.2|112707.2|5
1737681410000|2025-01-24 01:16:50|112757.2|112707.2|112746.1|112696.1|112757.3|112707.3|112746.1|112696.1|23
1737681420000|2025-01-24 01:17:00|112750.4|112700.4|112762.4|112712.4|112762.4|112712.4|112743.5|112693.5|43
1737681430000|2025-01-24 01:17:10|112765.7|112715.7|112760.1|112710.1|112767|112717|112758.8|112708.8|29
1737681440000|2025-01-24 01:17:20|112759.9|112709.9|112767.6|112717.6|112767.6|112717.6|112757.5|112707.5|14
1737681450000|2025-01-24 01:17:30|112770.5|112720.5|112761.4|112711.4|112771.4|112721.4|112761.4|112711.4|12
1737681460000|2025-01-24 01:17:40|112760.3|112710.3|112759.6|112709.6|112760.3|112710.3|112759.6|112709.6|2
1737681470000|2025-01-24 01:17:50|112760|112710|112760.8|112710.8|112761.6|112711.6|112759.6|112709.6|9
1737681480000|2025-01-24 01:18:00|112762.3|112712.3|112766.4|112716.4|112766.4|112716.4|112760.8|112710.8|12
1737681490000|2025-01-24 01:18:10|112765.5|112715.5|112764.8|112714.8|112765.6|112715.6|112764.6|112714.6|5
1737681500000|2025-01-24 01:18:20|112761.7|112711.7|112760.3|112710.3|112761.7|112711.7|112752.3|112702.3|10
1737681510000|2025-01-24 01:18:30|112760.2|112710.2|112760.2|112710.2|112760.2|112710.2|112760.2|112710.2|1
1737681520000|2025-01-24 01:18:40|112760|112710|112760.5|112710.5|112764.9|112714.9|112759.6|112709.6|9
1737681530000|2025-01-24 01:18:50|112765.4|112715.4|112761.5|112711.5|112765.4|112715.4|112761.2|112711.2|6
1737681540000|2025-01-24 01:19:00|112756.3|112706.3|112754.4|112704.4|112758.3|112708.3|112753|112703|26
1737681550000|2025-01-24 01:19:10|112752.7|112702.7|112752.3|112702.3|112754.4|112704.4|112750.4|112700.4|8
1737681560000|2025-01-24 01:19:20|112752.5|112702.5|112742.3|112692.3|112752.5|112702.5|112740.7|112690.7|38
1737681570000|2025-01-24 01:19:30|112741|112691|112739.9|112689.9|112741.7|112691.7|112735.5|112685.5|16
1737681580000|2025-01-24 01:19:40|112742.8|112692.8|112737.1|112687.1|112742.8|112692.8|112736.9|112686.9|18
1737681590000|2025-01-24 01:19:50|112733.7|112683.7|112736.5|112686.5|112738.2|112688.2|112733.7|112683.7|8
1737681600000|2025-01-24 01:20:00|112736.8|112686.8|112737.8|112687.8|112741.4|112691.4|112734.1|112684.1|12
1737681610000|2025-01-24 01:20:10|112735.9|112685.9|112735.1|112685.1|112737|112687|112732|112682|11
1737681620000|2025-01-24 01:20:20|112735.2|112685.2|112731|112681|112735.2|112685.2|112731|112681|7
1737681630000|2025-01-24 01:20:30|112731.3|112681.3|112731.1|112681.1|112731.3|112681.3|112729.4|112679.4|4
1737681640000|2025-01-24 01:20:40|112731.2|112681.2|112734.2|112684.2|112734.4|112684.4|112731.2|112681.2|6
1737681650000|2025-01-24 01:20:50|112734.4|112684.4|112742.9|112692.9|112743.5|112693.5|112733.6|112683.6|34
1737681660000|2025-01-24 01:21:00|112742|112692|112761.5|112711.5|112765|112715|112742|112692|56
1737681670000|2025-01-24 01:21:10|112763.3|112713.3|112765|112715|112765|112715|112751.7|112701.7|45
1737681680000|2025-01-24 01:21:20|112762.4|112712.4|112753.5|112703.5|112766.3|112716.3|112749.5|112699.5|41
1737681690000|2025-01-24 01:21:30|112754.3|112704.3|112760.3|112710.3|112768.7|112718.7|112754.3|112704.3|53
1737681700000|2025-01-24 01:21:40|112759|112709|112761.5|112711.5|112773.5|112723.5|112758.4|112708.4|43
1737681710000|2025-01-24 01:21:50|112761.8|112711.8|112756.6|112706.6|112768.3|112718.3|112753.3|112703.3|40
1737681720000|2025-01-24 01:22:00|112755.8|112705.8|112769.3|112719.3|112769.3|112719.3|112755.8|112705.8|14
1737681730000|2025-01-24 01:22:10|112767.4|112717.4|112759.1|112709.1|112767.4|112717.4|112757.9|112707.9|19
1737681740000|2025-01-24 01:22:20|112760.4|112710.4|112762|112712|112765.8|112715.8|112760.4|112710.4|13
1737681750000|2025-01-24 01:22:30|112761.9|112711.9|112779|112729|112779|112729|112761.9|112711.9|23
1737681760000|2025-01-24 01:22:40|112779.4|112729.4|112768.9|112718.9|112779.4|112729.4|112768.5|112718.5|10
1737681770000|2025-01-24 01:22:50|112768.5|112718.5|112768.6|112718.6|112768.6|112718.6|112768.5|112718.5|2
1737681780000|2025-01-24 01:23:00|112770.1|112720.1|112770.7|112720.7|112771|112721|112767.9|112717.9|10
1737681790000|2025-01-24 01:23:10|112768.3|112718.3|112777.7|112727.7|112785.3|112735.3|112766|112716|32
1737681800000|2025-01-24 01:23:20|112778.9|112728.9|112777.5|112727.5|112778.9|112728.9|112777.5|112727.5|4
1737681810000|2025-01-24 01:23:30|112778.3|112728.3|112774.5|112724.5|112779.9|112729.9|112774.3|112724.3|27
1737681820000|2025-01-24 01:23:40|112774.2|112724.2|112773.7|112723.7|112774.3|112724.3|112773.6|112723.6|5
1737681830000|2025-01-24 01:23:50|112777.6|112727.6|112766.1|112716.1|112777.6|112727.6|112761.9|112711.9|11
1737681840000|2025-01-24 01:24:00|112765.6|112715.6|112765.4|112715.4|112765.6|112715.6|112765.4|112715.4|5
1737681850000|2025-01-24 01:24:10|112765.1|112715.1|112765.4|112715.4|112765.4|112715.4|112765.1|112715.1|3
1737681860000|2025-01-24 01:24:20|112765.5|112715.5|112762.7|112712.7|112765.5|112715.5|112762.7|112712.7|3
1737681870000|2025-01-24 01:24:30|112763|112713|112772.4|112722.4|112772.4|112722.4|112762.7|112712.7|16
1737681880000|2025-01-24 01:24:40|112771.7|112721.7|112780.5|112730.5|112780.7|112730.7|112769|112719|19
1737681890000|2025-01-24 01:24:50|112775.9|112725.9|112772.9|112722.9|112777|112727|112770.2|112720.2|16
1737681900000|2025-01-24 01:25:00|112773.6|112723.6|112773.4|112723.4|112773.6|112723.6|112773.4|112723.4|3
1737681910000|2025-01-24 01:25:10|112773.9|112723.9|112773|112723|112776.2|112726.2|112771.5|112721.5|13
1737681920000|2025-01-24 01:25:20|112774|112724|112770.8|112720.8|112774|112724|112767.8|112717.8|23
1737681930000|2025-01-24 01:25:30|112769.3|112719.3|112771.2|112721.2|112773.6|112723.6|112768.7|112718.7|25
1737681940000|2025-01-24 01:25:40|112771.3|112721.3|112772.7|112722.7|112773.5|112723.5|112771.2|112721.2|12
1737681950000|2025-01-24 01:25:50|112772.5|112722.5|112771.6|112721.6|112772.5|112722.5|112770|112720|4
1737681960000|2025-01-24 01:26:00|112770.4|112720.4|112771.1|112721.1|112771.6|112721.6|112769.3|112719.3|7
1737681970000|2025-01-24 01:26:10|112769.3|112719.3|112766.1|112716.1|112769.3|112719.3|112754.8|112704.8|16
1737681980000|2025-01-24 01:26:20|112762.3|112712.3|112762.1|112712.1|112762.3|112712.3|112761.4|112711.4|4
1737681990000|2025-01-24 01:26:30|112763.6|112713.6|112772.6|112722.6|112773.1|112723.1|112763.6|112713.6|11
1737682000000|2025-01-24 01:26:40|112771.8|112721.8|112771.8|112721.8|112771.8|112721.8|112771.8|112721.8|1
1737682010000|2025-01-24 01:26:50|112770.2|112720.2|112773.4|112723.4|112780.4|112730.4|112770.2|112720.2|28
1737682020000|2025-01-24 01:27:00|112767|112717|112766.7|112716.7|112769.1|112719.1|112763.5|112713.5|20
1737682030000|2025-01-24 01:27:10|112769.2|112719.2|112767.7|112717.7|112777.4|112727.4|112762.5|112712.5|30
1737682040000|2025-01-24 01:27:20|112771|112721|112771.3|112721.3|112771.4|112721.4|112769.5|112719.5|7
1737682050000|2025-01-24 01:27:30|112770.4|112720.4|112769.1|112719.1|112770.9|112720.9|112769.1|112719.1|7
1737682060000|2025-01-24 01:27:40|112770.1|112720.1|112770.9|112720.9|112771.8|112721.8|112770.1|112720.1|4
1737682070000|2025-01-24 01:27:50|112770.2|112720.2|112771.4|112721.4|112771.4|112721.4|112770.2|112720.2|3
1737682080000|2025-01-24 01:28:00|112772.8|112722.8|112772.6|112722.6|112772.8|112722.8|112772.6|112722.6|3
1737682090000|2025-01-24 01:28:10|112769.3|112719.3|112764.2|112714.2|112769.6|112719.6|112762.4|112712.4|16
1737682100000|2025-01-24 01:28:20|112764|112714|112764|112714|112764|112714|112764|112714|1
1737682110000|2025-01-24 01:28:30|112764.8|112714.8|112760.5|112710.5|112764.8|112714.8|112756.9|112706.9|11
1737682120000|2025-01-24 01:28:40|112758.3|112708.3|112760.4|112710.4|112762.2|112712.2|112755.2|112705.2|26
1737682130000|2025-01-24 01:28:50|112760.5|112710.5|112761|112711|112764.8|112714.8|112760.5|112710.5|10
1737682140000|2025-01-24 01:29:00|112761.3|112711.3|112760.2|112710.2|112761.3|112711.3|112760.2|112710.2|3
1737682150000|2025-01-24 01:29:10|112758.8|112708.8|112760.6|112710.6|112760.8|112710.8|112758.8|112708.8|5
1737682160000|2025-01-24 01:29:20|112760.7|112710.7|112760.9|112710.9|112760.9|112710.9|112760.7|112710.7|2
1737682170000|2025-01-24 01:29:30|112763.6|112713.6|112764.1|112714.1|112765.3|112715.3|112758.8|112708.8|12
1737682180000|2025-01-24 01:29:40|112764|112714|112764.5|112714.5|112764.5|112714.5|112762.8|112712.8|6
1737682190000|2025-01-24 01:29:50|112765|112715|112769.9|112719.9|112775.7|112725.7|112764.9|112714.9|22
1737682200000|2025-01-24 01:30:00|112771.6|112721.6|112772.9|112722.9|112778.2|112728.2|112767.5|112717.5|34
1737682210000|2025-01-24 01:30:10|112771.9|112721.9|112772|112722|112774.5|112724.5|112770|112720|11
1737682220000|2025-01-24 01:30:20|112774.5|112724.5|112777.8|112727.8|112778.9|112728.9|112763.6|112713.6|41
1737682230000|2025-01-24 01:30:30|112776.1|112726.1|112784.9|112734.9|112786.4|112736.4|112771.6|112721.6|38
1737682240000|2025-01-24 01:30:40|112786.5|112736.5|112785.3|112735.3|112786.9|112736.9|112782.3|112732.3|22
1737682250000|2025-01-24 01:30:50|112785.7|112735.7|112786.2|112736.2|112787.1|112737.1|112782.7|112732.7|14
1737682260000|2025-01-24 01:31:00|112786.9|112736.9|112784.5|112734.5|112789.6|112739.6|112784.2|112734.2|28
1737682270000|2025-01-24 01:31:10|112785.3|112735.3|112783.3|112733.3|112786.7|112736.7|112781.5|112731.5|22
1737682280000|2025-01-24 01:31:20|112783.7|112733.7|112789.4|112739.4|112791.6|112741.6|112783.7|112733.7|14
1737682290000|2025-01-24 01:31:30|112790.8|112740.8|112787.9|112737.9|112790.8|112740.8|112787.8|112737.8|6
1737682300000|2025-01-24 01:31:40|112788.6|112738.6|112788.2|112738.2|112790.6|112740.6|112787.8|112737.8|8
1737682310000|2025-01-24 01:31:50|112788.9|112738.9|112783.7|112733.7|112788.9|112738.9|112781.1|112731.1|30
1737682320000|2025-01-24 01:32:00|112785.4|112735.4|112781.6|112731.6|112786.2|112736.2|112781.6|112731.6|14
1737682330000|2025-01-24 01:32:10|112780.2|112730.2|112771.6|112721.6|112780.2|112730.2|112769.8|112719.8|26
1737682340000|2025-01-24 01:32:20|112770.2|112720.2|112771.6|112721.6|112777.6|112727.6|112767.8|112717.8|28
1737682350000|2025-01-24 01:32:30|112773.9|112723.9|112769.8|112719.8|112773.9|112723.9|112767.4|112717.4|24
1737682360000|2025-01-24 01:32:40|112772.5|112722.5|112771.9|112721.9|112776.6|112726.6|112759.7|112709.7|52
1737682370000|2025-01-24 01:32:50|112765.4|112715.4|112783.4|112733.4|112785.8|112735.8|112765.4|112715.4|49
1737682380000|2025-01-24 01:33:00|112781.7|112731.7|112791.4|112741.4|112795.5|112745.5|112781.7|112731.7|26
1737682390000|2025-01-24 01:33:10|112790|112740|112791.2|112741.2|112794.1|112744.1|112789.4|112739.4|23
1737682400000|2025-01-24 01:33:20|112791.3|112741.3|112791.6|112741.6|112792.9|112742.9|112791.2|112741.2|6
1737682410000|2025-01-24 01:33:30|112788.6|112738.6|112788.7|112738.7|112791.2|112741.2|112788.6|112738.6|6
1737682420000|2025-01-24 01:33:40|112787.8|112737.8|112788.5|112738.5|112789.2|112739.2|112787.2|112737.2|10
1737682430000|2025-01-24 01:33:50|112790.5|112740.5|112790.5|112740.5|112790.5|112740.5|112790.5|112740.5|1
1737682440000|2025-01-24 01:34:00|112790.6|112740.6|112790.5|112740.5|112790.7|112740.7|112790.5|112740.5|3
1737682450000|2025-01-24 01:34:10|112792.4|112742.4|112788.2|112738.2|112792.5|112742.5|112785.4|112735.4|14
1737682460000|2025-01-24 01:34:20|112788.8|112738.8|112782.7|112732.7|112789.1|112739.1|112780.4|112730.4|25
1737682470000|2025-01-24 01:34:30|112782.8|112732.8|112790.7|112740.7|112790.9|112740.9|112782.8|112732.8|16
1737682480000|2025-01-24 01:34:40|112788.9|112738.9|112788.1|112738.1|112788.9|112738.9|112788.1|112738.1|3
1737682490000|2025-01-24 01:34:50|112791.7|112741.7|112784.5|112734.5|112792.1|112742.1|112782.5|112732.5|23
1737682500000|2025-01-24 01:35:00|112782.5|112732.5|112784.6|112734.6|112790.6|112740.6|112782.5|112732.5|24
1737682510000|2025-01-24 01:35:10|112786.9|112736.9|112789.1|112739.1|112790.3|112740.3|112786.1|112736.1|14
1737682520000|2025-01-24 01:35:20|112788.6|112738.6|112790.1|112740.1|112790.4|112740.4|112782.1|112732.1|20
1737682530000|2025-01-24 01:35:30|112790.5|112740.5|112790.5|112740.5|112790.5|112740.5|112790.2|112740.2|3
1737682540000|2025-01-24 01:35:40|112790.3|112740.3|112795.1|112745.1|112796|112746|112790|112740|12
1737682550000|2025-01-24 01:35:50|112796|112746|112794.4|112744.4|112796.3|112746.3|112793.9|112743.9|10
1737682560000|2025-01-24 01:36:00|112794.5|112744.5|112799.1|112749.1|112801.7|112751.7|112794.5|112744.5|19
1737682570000|2025-01-24 01:36:10|112800.5|112750.5|112799.9|112749.9|112800.5|112750.5|112799.6|112749.6|4
1737682580000|2025-01-24 01:36:20|112799.7|112749.7|112799.8|112749.8|112805.3|112755.3|112793.1|112743.1|13
1737682590000|2025-01-24 01:36:30|112806.3|112756.3|112806.2|112756.2|112806.3|112756.3|112790.9|112740.9|55
1737682600000|2025-01-24 01:36:40|112804.1|112754.1|112797.2|112747.2|112804.6|112754.6|112797.2|112747.2|23
1737682610000|2025-01-24 01:36:50|112795.5|112745.5|112797|112747|112798.4|112748.4|112795.5|112745.5|8
1737682620000|2025-01-24 01:37:00|112797.7|112747.7|112804|112754|112811.8|112761.8|112797.7|112747.7|47
1737682630000|2025-01-24 01:37:10|112799.3|112749.3|112803|112753|112808|112758|112794.6|112744.6|33
1737682640000|2025-01-24 01:37:20|112803.8|112753.8|112794.4|112744.4|112808.3|112758.3|112791.4|112741.4|44
1737682650000|2025-01-24 01:37:30|112795.6|112745.6|112807.9|112757.9|112810|112760|112795.5|112745.5|46
1737682660000|2025-01-24 01:37:40|112803.8|112753.8|112804.4|112754.4|112815.9|112765.9|112803.8|112753.8|36
1737682670000|2025-01-24 01:37:50|112805|112755|112804.2|112754.2|112813.4|112763.4|112801.4|112751.4|29
1737682680000|2025-01-24 01:38:00|112802.3|112752.3|112810.3|112760.3|112814|112764|112800.3|112750.3|40
1737682690000|2025-01-24 01:38:10|112811.5|112761.5|112810.4|112760.4|112811.8|112761.8|112795.2|112745.2|39
1737682700000|2025-01-24 01:38:20|112806.6|112756.6|112809.6|112759.6|112810.2|112760.2|112799.8|112749.8|15
1737682710000|2025-01-24 01:38:30|112807.6|112757.6|112806.5|112756.5|112811.5|112761.5|112799.6|112749.6|27
1737682720000|2025-01-24 01:38:40|112799.2|112749.2|112808.7|112758.7|112809.7|112759.7|112795.3|112745.3|44
1737682730000|2025-01-24 01:38:50|112802.6|112752.6|112808.6|112758.6|112809.2|112759.2|112797.5|112747.5|33
1737682740000|2025-01-24 01:39:00|112808.8|112758.8|112807.2|112757.2|112809.8|112759.8|112799.6|112749.6|26
1737682750000|2025-01-24 01:39:10|112809.1|112759.1|112804.6|112754.6|112813.3|112763.3|112801.6|112751.6|37
1737682760000|2025-01-24 01:39:20|112808.6|112758.6|112801.2|112751.2|112811.2|112761.2|112796.7|112746.7|24
1737682770000|2025-01-24 01:39:30|112800.8|112750.8|112801.9|112751.9|112802.1|112752.1|112797.1|112747.1|18
1737682780000|2025-01-24 01:39:40|112802.7|112752.7|112801|112751|112802.7|112752.7|112796.5|112746.5|14
1737682790000|2025-01-24 01:39:50|112795.8|112745.8|112800.9|112750.9|112801.1|112751.1|112793.1|112743.1|27
1737682800000|2025-01-24 01:40:00|112800.2|112750.2|112804.2|112754.2|112812.2|112762.2|112799.4|112749.4|34
1737682810000|2025-01-24 01:40:10|112804.3|112754.3|112798.6|112748.6|112811.4|112761.4|112791.5|112741.5|23
1737682820000|2025-01-24 01:40:20|112798.8|112748.8|112800.8|112750.8|112801.9|112751.9|112795|112745|16
1737682830000|2025-01-24 01:40:30|112799.5|112749.5|112798.2|112748.2|112807.6|112757.6|112793.1|112743.1|11
1737682840000|2025-01-24 01:40:40|112797.6|112747.6|112796.4|112746.4|112798.5|112748.5|112796.4|112746.4|10
1737682850000|2025-01-24 01:40:50|112796.5|112746.5|112798.9|112748.9|112799.9|112749.9|112793.2|112743.2|21
1737682860000|2025-01-24 01:41:00|112797.9|112747.9|112794.4|112744.4|112802.6|112752.6|112794.4|112744.4|25
1737682870000|2025-01-24 01:41:10|112795.1|112745.1|112797.1|112747.1|112798.3|112748.3|112788.5|112738.5|12
1737682880000|2025-01-24 01:41:20|112797|112747|112788.2|112738.2|112797|112747|112783.9|112733.9|27
1737682890000|2025-01-24 01:41:30|112786.1|112736.1|112792.7|112742.7|112794|112744|112783.9|112733.9|37
1737682900000|2025-01-24 01:41:40|112792.8|112742.8|112793.5|112743.5|112794|112744|112785.7|112735.7|25
1737682910000|2025-01-24 01:41:50|112794.3|112744.3|112779.3|112729.3|112794.3|112744.3|112776.4|112726.4|32
1737682920000|2025-01-24 01:42:00|112776|112726|112774.2|112724.2|112781.1|112731.1|112772.6|112722.6|38
1737682930000|2025-01-24 01:42:10|112774.5|112724.5|112770.8|112720.8|112776.2|112726.2|112766.6|112716.6|13
1737682940000|2025-01-24 01:42:20|112771.5|112721.5|112763|112713|112772.9|112722.9|112763|112713|26
1737682950000|2025-01-24 01:42:30|112769.5|112719.5|112764.8|112714.8|112769.5|112719.5|112756|112706|26
1737682960000|2025-01-24 01:42:40|112765.2|112715.2|112764.3|112714.3|112772|112722|112760.8|112710.8|42
1737682970000|2025-01-24 01:42:50|112764.7|112714.7|112766.8|112716.8|112768.6|112718.6|112756.6|112706.6|51
1737682980000|2025-01-24 01:43:00|112762.2|112712.2|112768.2|112718.2|112768.4|112718.4|112757.7|112707.7|31
1737682990000|2025-01-24 01:43:10|112764.1|112714.1|112770.3|112720.3|112774.8|112724.8|112764.1|112714.1|33
1737683000000|2025-01-24 01:43:20|112769.6|112719.6|112774.3|112724.3|112777.5|112727.5|112766.9|112716.9|40
1737683010000|2025-01-24 01:43:30|112775.5|112725.5|112771.2|112721.2|112778.2|112728.2|112768.3|112718.3|32
1737683020000|2025-01-24 01:43:40|112775|112725|112769.8|112719.8|112776|112726|112767.2|112717.2|56
1737683030000|2025-01-24 01:43:50|112769.9|112719.9|112771.9|112721.9|112772.1|112722.1|112769.9|112719.9|5
1737683040000|2025-01-24 01:44:00|112770.1|112720.1|112769.5|112719.5|112772|112722|112769.5|112719.5|4
1737683050000|2025-01-24 01:44:10|112771.9|112721.9|112773.8|112723.8|112778.2|112728.2|112769.5|112719.5|11
1737683060000|2025-01-24 01:44:20|112774.5|112724.5|112774.5|112724.5|112774.5|112724.5|112774.5|112724.5|1
1737683070000|2025-01-24 01:44:30|112777.1|112727.1|112774.1|112724.1|112779.5|112729.5|112774.1|112724.1|26
1737683080000|2025-01-24 01:44:40|112779.6|112729.6|112768.8|112718.8|112780|112730|112765.7|112715.7|45
1737683090000|2025-01-24 01:44:50|112769.4|112719.4|112765|112715|112772.2|112722.2|112759.5|112709.5|40
1737683100000|2025-01-24 01:45:00|112766.6|112716.6|112760.2|112710.2|112776.5|112726.5|112760|112710|50
1737683110000|2025-01-24 01:45:10|112759.7|112709.7|112764.8|112714.8|112773|112723|112759.7|112709.7|40
1737683120000|2025-01-24 01:45:20|112764.3|112714.3|112772.1|112722.1|112776.5|112726.5|112762.1|112712.1|40
1737683130000|2025-01-24 01:45:30|112771.9|112721.9|112768.9|112718.9|112774|112724|112760.5|112710.5|37
1737683140000|2025-01-24 01:45:40|112768.8|112718.8|112768.6|112718.6|112772|112722|112759.1|112709.1|30
1737683150000|2025-01-24 01:45:50|112768.7|112718.7|112754.8|112704.8|112768.9|112718.9|112747.2|112697.2|47
1737683160000|2025-01-24 01:46:00|112755.2|112705.2|112755.4|112705.4|112766.3|112716.3|112749.6|112699.6|42
1737683170000|2025-01-24 01:46:10|112758.6|112708.6|112763.7|112713.7|112766.2|112716.2|112754.9|112704.9|39
1737683180000|2025-01-24 01:46:20|112764.1|112714.1|112758|112708|112766.4|112716.4|112755.1|112705.1|17
1737683190000|2025-01-24 01:46:30|112758.1|112708.1|112769|112719|112769|112719|112758.1|112708.1|32
1737683200000|2025-01-24 01:46:40|112768.6|112718.6|112784.3|112734.3|112785.5|112735.5|112768.2|112718.2|37
1737683210000|2025-01-24 01:46:50|112779.3|112729.3|112778.7|112728.7|112785.3|112735.3|112772.7|112722.7|47
1737683220000|2025-01-24 01:47:00|112778.8|112728.8|112779.7|112729.7|112786.2|112736.2|112777.6|112727.6|9
1737683230000|2025-01-24 01:47:10|112780.7|112730.7|112792.4|112742.4|112794.4|112744.4|112779.8|112729.8|24
1737683240000|2025-01-24 01:47:20|112792.2|112742.2|112790.5|112740.5|112795.9|112745.9|112787.7|112737.7|24
1737683250000|2025-01-24 01:47:30|112789.9|112739.9|112790.8|112740.8|112792.1|112742.1|112789.4|112739.4|9
1737683260000|2025-01-24 01:47:40|112790.5|112740.5|112789.6|112739.6|112790.5|112740.5|112788.2|112738.2|7
1737683270000|2025-01-24 01:47:50|112789.7|112739.7|112790.7|112740.7|112790.7|112740.7|112789.6|112739.6|3
1737683280000|2025-01-24 01:48:00|112790.6|112740.6|112787.3|112737.3|112790.7|112740.7|112785.1|112735.1|17
1737683290000|2025-01-24 01:48:10|112786.5|112736.5|112784.4|112734.4|112790|112740|112780.6|112730.6|14
1737683300000|2025-01-24 01:48:20|112784.2|112734.2|112777.8|112727.8|112784.6|112734.6|112771.8|112721.8|45
1737683310000|2025-01-24 01:48:30|112776.1|112726.1|112775.4|112725.4|112784.4|112734.4|112767.6|112717.6|46
1737683320000|2025-01-24 01:48:40|112775.3|112725.3|112771.3|112721.3|112775.3|112725.3|112771.2|112721.2|8
1737683330000|2025-01-24 01:48:50|112771.1|112721.1|112770.6|112720.6|112774.9|112724.9|112768.9|112718.9|17
1737683340000|2025-01-24 01:49:00|112769.1|112719.1|112771.1|112721.1|112773.3|112723.3|112765.9|112715.9|23
1737683350000|2025-01-24 01:49:10|112773.2|112723.2|112773.2|112723.2|112773.2|112723.2|112773.2|112723.2|1
1737683370000|2025-01-24 01:49:30|112771.3|112721.3|112776.9|112726.9|112777.1|112727.1|112771.3|112721.3|8
1737683380000|2025-01-24 01:49:40|112776.7|112726.7|112775.6|112725.6|112778.2|112728.2|112773.3|112723.3|20
1737683390000|2025-01-24 01:49:50|112773.8|112723.8|112774.5|112724.5|112778.1|112728.1|112773.8|112723.8|9
1737683400000|2025-01-24 01:50:00|112775|112725|112782.7|112732.7|112785.3|112735.3|112773|112723|22
1737683410000|2025-01-24 01:50:10|112783.1|112733.1|112783.5|112733.5|112783.7|112733.7|112782.8|112732.8|4
1737683420000|2025-01-24 01:50:20|112782.6|112732.6|112788.2|112738.2|112789.8|112739.8|112782.4|112732.4|15
1737683430000|2025-01-24 01:50:30|112788.8|112738.8|112790.5|112740.5|112793.5|112743.5|112780.1|112730.1|33
1737683440000|2025-01-24 01:50:40|112789.1|112739.1|112785.8|112735.8|112789.1|112739.1|112781.2|112731.2|25
1737683450000|2025-01-24 01:50:50|112782.8|112732.8|112793.7|112743.7|112793.7|112743.7|112782|112732|12
1737683460000|2025-01-24 01:51:00|112793.3|112743.3|112779.6|112729.6|112794.9|112744.9|112776.6|112726.6|29
1737683470000|2025-01-24 01:51:10|112779.8|112729.8|112775.4|112725.4|112782|112732|112766.7|112716.7|33
1737683480000|2025-01-24 01:51:20|112776.9|112726.9|112791.3|112741.3|112794.4|112744.4|112774.6|112724.6|32
1737683490000|2025-01-24 01:51:30|112794.4|112744.4|112787.8|112737.8|112794.4|112744.4|112786|112736|10
1737683500000|2025-01-24 01:51:40|112789.4|112739.4|112792.6|112742.6|112795.8|112745.8|112788.3|112738.3|24
1737683510000|2025-01-24 01:51:50|112792.3|112742.3|112797.2|112747.2|112805.3|112755.3|112792.1|112742.1|27
1737683520000|2025-01-24 01:52:00|112796.3|112746.3|112796.8|112746.8|112806.5|112756.5|112793.6|112743.6|31
1737683530000|2025-01-24 01:52:10|112796.9|112746.9|112793|112743|112807.9|112757.9|112790|112740|36
1737683540000|2025-01-24 01:52:20|112789.5|112739.5|112794.2|112744.2|112795.9|112745.9|112789.5|112739.5|15
1737683550000|2025-01-24 01:52:30|112792.5|112742.5|112791.4|112741.4|112805.6|112755.6|112787.8|112737.8|32
1737683560000|2025-01-24 01:52:40|112791.3|112741.3|112791.4|112741.4|112791.4|112741.4|112791.3|112741.3|2
1737683570000|2025-01-24 01:52:50|112791.5|112741.5|112790.7|112740.7|112791.5|112741.5|112790.7|112740.7|2
1737683580000|2025-01-24 01:53:00|112790.1|112740.1|112788.6|112738.6|112790.1|112740.1|112785.1|112735.1|14
1737683590000|2025-01-24 01:53:10|112786.5|112736.5|112796.1|112746.1|112798.9|112748.9|112786|112736|20
1737683600000|2025-01-24 01:53:20|112789.7|112739.7|112789.6|112739.6|112791.1|112741.1|112789.6|112739.6|6
1737683610000|2025-01-24 01:53:30|112791.4|112741.4|112787.9|112737.9|112796.7|112746.7|112787.8|112737.8|13
1737683620000|2025-01-24 01:53:40|112787.8|112737.8|112789.1|112739.1|112789.9|112739.9|112785.6|112735.6|7
1737683630000|2025-01-24 01:53:50|112789.3|112739.3|112789.5|112739.5|112789.7|112739.7|112789.1|112739.1|6
1737683640000|2025-01-24 01:54:00|112789.8|112739.8|112800.8|112750.8|112805.3|112755.3|112789.8|112739.8|29
1737683650000|2025-01-24 01:54:10|112801.6|112751.6|112803.3|112753.3|112811|112761|112799|112749|50
1737683660000|2025-01-24 01:54:20|112806.2|112756.2|112809.7|112759.7|112816.5|112766.5|112801.5|112751.5|51
1737683670000|2025-01-24 01:54:30|112814.1|112764.1|112800|112750|112814.1|112764.1|112798.7|112748.7|20
1737683680000|2025-01-24 01:54:40|112802.8|112752.8|112799.9|112749.9|112804.2|112754.2|112797.6|112747.6|34
1737683690000|2025-01-24 01:54:50|112798.2|112748.2|112795.7|112745.7|112801.3|112751.3|112792.9|112742.9|19
1737683700000|2025-01-24 01:55:00|112793.6|112743.6|112799.2|112749.2|112803.1|112753.1|112793.2|112743.2|28
1737683710000|2025-01-24 01:55:10|112799|112749|112791.7|112741.7|112801.9|112751.9|112791.7|112741.7|21
1737683720000|2025-01-24 01:55:20|112792.4|112742.4|112787.1|112737.1|112795.9|112745.9|112787.1|112737.1|54
1737683730000|2025-01-24 01:55:30|112787|112737|112784.9|112734.9|112793.5|112743.5|112784.5|112734.5|41
1737683740000|2025-01-24 01:55:40|112785|112735|112777.8|112727.8|112785.6|112735.6|112773.2|112723.2|38
1737683750000|2025-01-24 01:55:50|112776.3|112726.3|112775.7|112725.7|112778.1|112728.1|112774.1|112724.1|10
1737683760000|2025-01-24 01:56:00|112775|112725|112772.5|112722.5|112776.9|112726.9|112772.5|112722.5|10
1737683770000|2025-01-24 01:56:10|112772.4|112722.4|112773.6|112723.6|112773.6|112723.6|112772.4|112722.4|3
1737683780000|2025-01-24 01:56:20|112773.8|112723.8|112781.6|112731.6|112781.6|112731.6|112772.7|112722.7|26
1737683790000|2025-01-24 01:56:30|112778.6|112728.6|112782.3|112732.3|112784.5|112734.5|112774.3|112724.3|40
1737683800000|2025-01-24 01:56:40|112782.5|112732.5|112783|112733|112789.3|112739.3|112779.6|112729.6|33
1737683810000|2025-01-24 01:56:50|112784.5|112734.5|112786.3|112736.3|112789|112739|112781.3|112731.3|34
1737683820000|2025-01-24 01:57:00|112789.4|112739.4|112772.9|112722.9|112789.4|112739.4|112771.1|112721.1|43
1737683830000|2025-01-24 01:57:10|112772.1|112722.1|112767.8|112717.8|112773.7|112723.7|112761.8|112711.8|36
1737683840000|2025-01-24 01:57:20|112766.3|112716.3|112771.3|112721.3|112779.5|112729.5|112766.3|112716.3|25
1737683850000|2025-01-24 01:57:30|112769.7|112719.7|112770.7|112720.7|112774.8|112724.8|112767.2|112717.2|15
1737683860000|2025-01-24 01:57:40|112771.3|112721.3|112784.7|112734.7|112784.7|112734.7|112771.3|112721.3|23
1737683870000|2025-01-24 01:57:50|112786.4|112736.4|112787|112737|112789.6|112739.6|112785|112735|16
1737683880000|2025-01-24 01:58:00|112785.2|112735.2|112785|112735|112787.5|112737.5|112784.6|112734.6|7
1737683890000|2025-01-24 01:58:10|112784.9|112734.9|112784.8|112734.8|112785.5|112735.5|112784.3|112734.3|11
1737683900000|2025-01-24 01:58:20|112783|112733|112783.3|112733.3|112785.7|112735.7|112781.8|112731.8|24
1737683910000|2025-01-24 01:58:30|112782.5|112732.5|112781.6|112731.6|112783.7|112733.7|112781.6|112731.6|6
1737683920000|2025-01-24 01:58:40|112781.5|112731.5|112773.6|112723.6|112781.6|112731.6|112768.2|112718.2|19
1737683930000|2025-01-24 01:58:50|112776.9|112726.9|112770.9|112720.9|112776.9|112726.9|112770.9|112720.9|25
1737683940000|2025-01-24 01:59:00|112770.7|112720.7|112766.5|112716.5|112772.7|112722.7|112762.2|112712.2|22
1737683950000|2025-01-24 01:59:10|112767.6|112717.6|112770.6|112720.6|112771.2|112721.2|112765.9|112715.9|13
1737683960000|2025-01-24 01:59:20|112769.2|112719.2|112761|112711|112771.3|112721.3|112759.2|112709.2|28
1737683970000|2025-01-24 01:59:30|112761.1|112711.1|112761.1|112711.1|112761.1|112711.1|112761.1|112711.1|1
1737683980000|2025-01-24 01:59:40|112759.6|112709.6|112759|112709|112761.7|112711.7|112757.2|112707.2|10
1737683990000|2025-01-24 01:59:50|112758.9|112708.9|112759.2|112709.2|112764.3|112714.3|112755.7|112705.7|20
1737684000000|2025-01-24 02:00:00|112757.7|112707.7|112751.4|112701.4|112761.6|112711.6|112749.7|112699.7|42
1737684010000|2025-01-24 02:00:10|112751|112701|112746.6|112696.6|112751|112701|112731|112681|46
1737684020000|2025-01-24 02:00:20|112745.3|112695.3|112745.1|112695.1|112745.7|112695.7|112740.8|112690.8|14
1737684030000|2025-01-24 02:00:30|112739.4|112689.4|112741.4|112691.4|112747.3|112697.3|112736.6|112686.6|34
1737684040000|2025-01-24 02:00:40|112741|112691|112731.1|112681.1|112741.3|112691.3|112727.7|112677.7|43
1737684050000|2025-01-24 02:00:50|112731.5|112681.5|112734.1|112684.1|112734.3|112684.3|112729.8|112679.8|20
1737684060000|2025-01-24 02:01:00|112734.2|112684.2|112739.1|112689.1|112745.5|112695.5|112732.9|112682.9|25
1737684070000|2025-01-24 02:01:10|112739.2|112689.2|112733.8|112683.8|112739.5|112689.5|112733.8|112683.8|12
1737684080000|2025-01-24 02:01:20|112733.9|112683.9|112743.9|112693.9|112743.9|112693.9|112731|112681|30
1737684090000|2025-01-24 02:01:30|112744.2|112694.2|112741.3|112691.3|112747.1|112697.1|112739.7|112689.7|17
1737684100000|2025-01-24 02:01:40|112741.4|112691.4|112745.6|112695.6|112748.9|112698.9|112738.9|112688.9|27
1737684110000|2025-01-24 02:01:50|112745.4|112695.4|112749.6|112699.6|112752|112702|112740.8|112690.8|49
1737684120000|2025-01-24 02:02:00|112750.4|112700.4|112753.2|112703.2|112755.1|112705.1|112748.7|112698.7|44
1737684130000|2025-01-24 02:02:10|112751.4|112701.4|112743.9|112693.9|112755.6|112705.6|112742.6|112692.6|48
1737684140000|2025-01-24 02:02:20|112745.2|112695.2|112745.4|112695.4|112746.8|112696.8|112739.3|112689.3|30
1737684150000|2025-01-24 02:02:30|112743.4|112693.4|112736.7|112686.7|112744.1|112694.1|112733.1|112683.1|33
1737684160000|2025-01-24 02:02:40|112734.8|112684.8|112733.5|112683.5|112739.5|112689.5|112725|112675|23
1737684170000|2025-01-24 02:02:50|112731.5|112681.5|112728|112678|112731.5|112681.5|112728|112678|6
1737684180000|2025-01-24 02:03:00|112730.7|112680.7|112731.6|112681.6|112735.5|112685.5|112727.3|112677.3|18
1737684190000|2025-01-24 02:03:10|112732.3|112682.3|112718.3|112668.3|112733.2|112683.2|112718.3|112668.3|21
1737684200000|2025-01-24 02:03:20|112723.9|112673.9|112724.6|112674.6|112730.9|112680.9|112717.8|112667.8|37
1737684210000|2025-01-24 02:03:30|112725.6|112675.6|112724.6|112674.6|112733.5|112683.5|112716.4|112666.4|46
1737684220000|2025-01-24 02:03:40|112722.7|112672.7|112715.9|112665.9|112724.2|112674.2|112715.9|112665.9|13
1737684230000|2025-01-24 02:03:50|112713.9|112663.9|112713.8|112663.8|112722.4|112672.4|112711|112661|54
1737684240000|2025-01-24 02:04:00|112713|112663|112717.6|112667.6|112718.6|112668.6|112704.9|112654.9|51
1737684250000|2025-01-24 02:04:10|112721.3|112671.3|112715.7|112665.7|112725.4|112675.4|112711.5|112661.5|54
1737684260000|2025-01-24 02:04:20|112712.4|112662.4|112713.4|112663.4|112721.6|112671.6|112705.3|112655.3|47
1737684270000|2025-01-24 02:04:30|112713.5|112663.5|112713.9|112663.9|112721.3|112671.3|112711.6|112661.6|49
1737684280000|2025-01-24 02:04:40|112713.8|112663.8|112709.3|112659.3|112716|112666|112707|112657|38
1737684290000|2025-01-24 02:04:50|112710.6|112660.6|112720.3|112670.3|112724.9|112674.9|112708.8|112658.8|30
1737684300000|2025-01-24 02:05:00|112715.9|112665.9|112711.5|112661.5|112719.6|112669.6|112706.4|112656.4|36
1737684310000|2025-01-24 02:05:10|112713.2|112663.2|112718|112668|112722.5|112672.5|112713|112663|42
1737684320000|2025-01-24 02:05:20|112717|112667|112719.6|112669.6|112727.4|112677.4|112713.4|112663.4|48
1737684330000|2025-01-24 02:05:30|112721.9|112671.9|112713.9|112663.9|112726.7|112676.7|112709.6|112659.6|37
1737684340000|2025-01-24 02:05:40|112715.9|112665.9|112737|112687|112737|112687|112712.7|112662.7|47
1737684350000|2025-01-24 02:05:50|112733.5|112683.5|112728.5|112678.5|112733.8|112683.8|112728.1|112678.1|7
1737684360000|2025-01-24 02:06:00|112728.6|112678.6|112720.8|112670.8|112729.1|112679.1|112720.8|112670.8|11
1737684370000|2025-01-24 02:06:10|112722.2|112672.2|112697.4|112647.4|112726.3|112676.3|112696.2|112646.2|47
1737684380000|2025-01-24 02:06:20|112697.6|112647.6|112701.8|112651.8|112711.3|112661.3|112693.9|112643.9|33
1737684390000|2025-01-24 02:06:30|112695.7|112645.7|112696.4|112646.4|112701.8|112651.8|112693|112643|42
1737684400000|2025-01-24 02:06:40|112705.2|112655.2|112696.3|112646.3|112705.2|112655.2|112693.5|112643.5|37
1737684410000|2025-01-24 02:06:50|112696.4|112646.4|112698.7|112648.7|112700.6|112650.6|112687.7|112637.7|52
1737684420000|2025-01-24 02:07:00|112699.9|112649.9|112691.5|112641.5|112699.9|112649.9|112690.3|112640.3|40
1737684430000|2025-01-24 02:07:10|112699.6|112649.6|112697|112647|112703.6|112653.6|112692.5|112642.5|32
1737684440000|2025-01-24 02:07:20|112698.3|112648.3|112698.2|112648.2|112701.7|112651.7|112695.2|112645.2|28
1737684450000|2025-01-24 02:07:30|112698.3|112648.3|112698.8|112648.8|112700.8|112650.8|112692.5|112642.5|29
1737684460000|2025-01-24 02:07:40|112702|112652|112698.2|112648.2|112702|112652|112696.3|112646.3|13
1737684470000|2025-01-24 02:07:50|112700.1|112650.1|112698.4|112648.4|112702.8|112652.8|112696|112646|29
1737684480000|2025-01-24 02:08:00|112696.7|112646.7|112692.9|112642.9|112701.9|112651.9|112685.5|112635.5|34
1737684490000|2025-01-24 02:08:10|112686.5|112636.5|112696.8|112646.8|112704.1|112654.1|112680.6|112630.6|31
1737684500000|2025-01-24 02:08:20|112694.8|112644.8|112698.3|112648.3|112703.8|112653.8|112693|112643|45
1737684510000|2025-01-24 02:08:30|112698|112648|112701.4|112651.4|112702.4|112652.4|112692.4|112642.4|36
1737684520000|2025-01-24 02:08:40|112699.6|112649.6|112699.3|112649.3|112705|112655|112694.9|112644.9|27
1737684530000|2025-01-24 02:08:50|112702|112652|112704|112654|112706|112656|112698.3|112648.3|34
1737684540000|2025-01-24 02:09:00|112708.4|112658.4|112711.5|112661.5|112713.1|112663.1|112706.1|112656.1|41
1737684550000|2025-01-24 02:09:10|112708.2|112658.2|112710.5|112660.5|112712|112662|112702.6|112652.6|47
1737684560000|2025-01-24 02:09:20|112711.2|112661.2|112710.5|112660.5|112712.7|112662.7|112705.8|112655.8|29
1737684570000|2025-01-24 02:09:30|112710.3|112660.3|112709.7|112659.7|112712.2|112662.2|112706.6|112656.6|19
1737684580000|2025-01-24 02:09:40|112709.9|112659.9|112709.2|112659.2|112713|112663|112706.4|112656.4|23
1737684590000|2025-01-24 02:09:50|112709.1|112659.1|112705.6|112655.6|112709.5|112659.5|112700.9|112650.9|24
1737684600000|2025-01-24 02:10:00|112707.2|112657.2|112709.8|112659.8|112710.7|112660.7|112702.7|112652.7|51
1737684610000|2025-01-24 02:10:10|112706.4|112656.4|112712.6|112662.6|112713.5|112663.5|112706.4|112656.4|21
1737684620000|2025-01-24 02:10:20|112712.5|112662.5|112718.2|112668.2|112722.1|112672.1|112704.4|112654.4|44
1737684630000|2025-01-24 02:10:30|112719.3|112669.3|112721.9|112671.9|112728.2|112678.2|112717.3|112667.3|38
1737684640000|2025-01-24 02:10:40|112722.4|112672.4|112722.8|112672.8|112726.2|112676.2|112718.8|112668.8|27
1737684650000|2025-01-24 02:10:50|112722.9|112672.9|112720.1|112670.1|112722.9|112672.9|112716.9|112666.9|16
1737684660000|2025-01-24 02:11:00|112720.3|112670.3|112704.7|112654.7|112720.3|112670.3|112704.2|112654.2|38
1737684670000|2025-01-24 02:11:10|112704.9|112654.9|112707.1|112657.1|112711.4|112661.4|112702.9|112652.9|20
1737684680000|2025-01-24 02:11:20|112707|112657|112698.9|112648.9|112707.6|112657.6|112696.3|112646.3|26
1737684690000|2025-01-24 02:11:30|112699.3|112649.3|112702|112652|112702|112652|112699.2|112649.2|9
1737684700000|2025-01-24 02:11:40|112700.7|112650.7|112698|112648|112702.3|112652.3|112694.2|112644.2|33
1737684710000|2025-01-24 02:11:50|112698.5|112648.5|112700.7|112650.7|112700.7|112650.7|112695.2|112645.2|19
1737684720000|2025-01-24 02:12:00|112700.6|112650.6|112695.9|112645.9|112700.7|112650.7|112692.1|112642.1|17
1737684730000|2025-01-24 02:12:10|112696.7|112646.7|112688.1|112638.1|112700|112650|112688.1|112638.1|38
1737684740000|2025-01-24 02:12:20|112692.2|112642.2|112690.2|112640.2|112696.6|112646.6|112684.2|112634.2|47
1737684750000|2025-01-24 02:12:30|112689.8|112639.8|112687.5|112637.5|112691.1|112641.1|112681.8|112631.8|33
1737684760000|2025-01-24 02:12:40|112686.5|112636.5|112677.6|112627.6|112691.1|112641.1|112677.6|112627.6|48
1737684770000|2025-01-24 02:12:50|112677.5|112627.5|112675.1|112625.1|112682.7|112632.7|112673.4|112623.4|41
1737684780000|2025-01-24 02:13:00|112679.1|112629.1|112667.6|112617.6|112685.9|112635.9|112663.3|112613.3|44
1737684790000|2025-01-24 02:13:10|112663.4|112613.4|112633.1|112583.1|112663.4|112613.4|112633.1|112583.1|52
1737684800000|2025-01-24 02:13:20|112635.4|112585.4|112614.1|112564.1|112635.4|112585.4|112603.8|112553.8|61
1737684810000|2025-01-24 02:13:30|112619.1|112569.1|112610.2|112560.2|112620.5|112570.5|112608.4|112558.4|59
1737684820000|2025-01-24 02:13:40|112611|112561|112604.9|112554.9|112619.4|112569.4|112602.9|112552.9|48
1737684830000|2025-01-24 02:13:50|112604.3|112554.3|112613.3|112563.3|112621.9|112571.9|112602.3|112552.3|68
1737684840000|2025-01-24 02:14:00|112612.3|112562.3|112601.7|112551.7|112620|112570|112599.1|112549.1|63
1737684850000|2025-01-24 02:14:10|112601.8|112551.8|112594|112544|112608.6|112558.6|112579.4|112529.4|66
1737684860000|2025-01-24 02:14:20|112585.8|112535.8|112559.3|112509.3|112588.4|112538.4|112549.8|112499.8|60
1737684870000|2025-01-24 02:14:30|112564.7|112514.7|112556.7|112506.7|112616.8|112520.4|112553.2|112468.6|67
1737684880000|2025-01-24 02:14:40|112545.8|112495.8|112588.3|112460.3|112603.5|112507.3|112538.8|112460.2|65
1737684890000|2025-01-24 02:14:50|112542.7|112492.7|112539.5|112489.5|112570.7|112493.7|112517.4|112440.9|64
1737684900000|2025-01-24 02:15:00|112539.6|112489.6|112514.6|112464.6|112586.6|112492.2|112504.9|112446.9|75
1737684910000|2025-01-24 02:15:10|112517.9|112467.9|112498|112448|112558.7|112475|112498|112430|67
1737684920000|2025-01-24 02:15:20|112496|112446|112437.9|112387.9|112504.6|112454.6|112392.7|112334.5|66
1737684930000|2025-01-24 02:15:30|112495.5|112360.9|112463.3|112413.3|112504.2|112417.8|112439.8|112360.9|44
1737684940000|2025-01-24 02:15:40|112460|112410|112458.1|112408.1|112503.7|112417.7|112450.4|112368.7|45
1737684950000|2025-01-24 02:15:50|112447.6|112397.6|112453.6|112403.6|112511.6|112412.4|112442.2|112364.9|60
1737684960000|2025-01-24 02:16:00|112461.4|112411.4|112437.8|112387.8|112488.7|112413.2|112432.8|112349|62
1737684970000|2025-01-24 02:16:10|112449.2|112399.2|112428.5|112378.5|112492.8|112401.3|112425.8|112341.8|66
1737684980000|2025-01-24 02:16:20|112435.7|112385.7|112439.5|112389.5|112509.9|112391.4|112424|112338.6|65
1737684990000|2025-01-24 02:16:30|112437.2|112387.2|112466.7|112341.1|112495.8|112390.2|112423.1|112340.4|63
1737685000000|2025-01-24 02:16:40|112423.8|112373.8|112431.9|112381.9|112475.3|112385.5|112417.3|112338.8|57
1737685010000|2025-01-24 02:16:50|112474.9|112346.6|112468.2|112342|112490.9|112387.5|112419.7|112341.9|54
1737685020000|2025-01-24 02:17:00|112431.2|112381.2|112427.2|112377.2|112431.2|112381.2|112415.3|112365.3|66
1737685030000|2025-01-24 02:17:10|112427.1|112377.1|112416|112366|112466.6|112377.7|112408.3|112330.3|59
1737685040000|2025-01-24 02:17:20|112420.6|112370.6|112409.1|112359.1|112420.6|112370.6|112401.7|112351.7|57
1737685050000|2025-01-24 02:17:30|112411.7|112361.7|112429.8|112379.8|112431.8|112381.8|112410.4|112360.4|67
1737685060000|2025-01-24 02:17:40|112427.4|112377.4|112420.9|112370.9|112470.5|112384.9|112415.3|112336.2|67
1737685070000|2025-01-24 02:17:50|112418.8|112368.8|112432.9|112382.9|112435.3|112385.3|112418.8|112368.8|45
1737685080000|2025-01-24 02:18:00|112433.1|112383.1|112427.7|112377.7|112492.5|112389.8|112427.7|112347|70
1737685090000|2025-01-24 02:18:10|112427.6|112377.6|112433.8|112383.8|112484.6|112396.3|112427.6|112347.3|67
1737685100000|2025-01-24 02:18:20|112434.5|112384.5|112442.7|112392.7|112493.4|112400.4|112430.1|112351.7|71
1737685110000|2025-01-24 02:18:30|112441.1|112391.1|112443.7|112393.7|112451.2|112401.2|112431.2|112381.2|72
1737685120000|2025-01-24 02:18:40|112445.5|112395.5|112453|112403|112501.6|112416.8|112441.4|112367.1|70
1737685130000|2025-01-24 02:18:50|112447.6|112397.6|112437.8|112387.8|112501.8|112401.4|112432.2|112359.6|70
1737685140000|2025-01-24 02:19:00|112435.9|112385.9|112422.7|112372.7|112486.7|112396.5|112412.5|112360.8|53
1737685150000|2025-01-24 02:19:10|112418.1|112368.1|112429.3|112379.3|112438.1|112388.1|112418.1|112368.1|57
1737685160000|2025-01-24 02:19:20|112428.5|112378.5|112437.2|112387.2|112482.8|112389.4|112423.2|112350.2|69
1737685170000|2025-01-24 02:19:30|112440.1|112390.1|112427|112377|112486|112390.1|112421.5|112345.8|64
1737685180000|2025-01-24 02:19:40|112425.2|112375.2|112434.5|112384.5|112471.5|112385.1|112418.4|112346.3|62
1737685190000|2025-01-24 02:19:50|112436.9|112386.9|112409.6|112359.6|112479.8|112392.7|112409.6|112353.5|63
1737685200000|2025-01-24 02:20:00|112410|112360|112410.4|112360.4|112419.8|112369.8|112406.4|112356.4|60
1737685210000|2025-01-24 02:20:10|112409.9|112359.9|112405.1|112355.1|112412.8|112362.8|112394.4|112344.4|60
1737685220000|2025-01-24 02:20:20|112407.6|112357.6|112401.5|112351.5|112413.6|112363.6|112398.7|112348.7|61
1737685230000|2025-01-24 02:20:30|112400.7|112350.7|112390.9|112340.9|112411.5|112361.5|112390.9|112340.9|48
1737685240000|2025-01-24 02:20:40|112391.6|112341.6|112391.4|112341.4|112406.4|112356.4|112391.4|112341.4|50
1737685250000|2025-01-24 02:20:50|112395|112345|112400.2|112350.2|112413|112363|112390.6|112340.6|63
1737685260000|2025-01-24 02:21:00|112399.8|112349.8|112406.6|112356.6|112414.5|112364.5|112396.7|112346.7|63
1737685270000|2025-01-24 02:21:10|112410.4|112360.4|112399.1|112349.1|112413.7|112363.7|112398.4|112348.4|56
1737685280000|2025-01-24 02:21:20|112402.5|112352.5|112399.3|112349.3|112407.3|112357.3|112390.6|112340.6|66
1737685290000|2025-01-24 02:21:30|112393.4|112343.4|112386.5|112336.5|112405|112355|112385.9|112335.9|46
1737685300000|2025-01-24 02:21:40|112388.9|112338.9|112398.8|112348.8|112402.9|112352.9|112386.3|112336.3|61
1737685310000|2025-01-24 02:21:50|112399.3|112349.3|112396.3|112346.3|112412|112362|112393.9|112343.9|67
1737685320000|2025-01-24 02:22:00|112400.5|112350.5|112402.2|112352.2|112411.9|112361.9|112394.7|112344.7|66
1737685330000|2025-01-24 02:22:10|112398.9|112348.9|112408.4|112358.4|112418.3|112368.3|112396|112346|69
1737685340000|2025-01-24 02:22:20|112409.8|112359.8|112425.7|112375.7|112429.1|112379.1|112408.5|112358.5|68
1737685350000|2025-01-24 02:22:30|112428.2|112378.2|112432.2|112382.2|112440.1|112390.1|112418.7|112368.7|72
1737685360000|2025-01-24 02:22:40|112433.9|112383.9|112434.9|112384.9|112447.9|112397.9|112428.9|112378.9|67
1737685370000|2025-01-24 02:22:50|112440.4|112390.4|112436.9|112386.9|112447|112397|112430.4|112380.4|75
1737685380000|2025-01-24 02:23:00|112441.5|112391.5|112442.5|112392.5|112448.9|112398.9|112429.5|112379.5|70
1737685390000|2025-01-24 02:23:10|112442.3|112392.3|112443.7|112393.7|112462|112412|112437.2|112387.2|69
1737685400000|2025-01-24 02:23:20|112441|112391|112459.5|112409.5|112465.7|112415.7|112441|112391|66
1737685410000|2025-01-24 02:23:30|112459.9|112409.9|112445.3|112395.3|112461.6|112411.6|112436.6|112386.6|70
1737685420000|2025-01-24 02:23:40|112443.2|112393.2|112440.2|112390.2|112451.1|112401.1|112432.4|112382.4|75
1737685430000|2025-01-24 02:23:50|112443.6|112393.6|112447.4|112397.4|112459.1|112409.1|112441.8|112391.8|67
1737685440000|2025-01-24 02:24:00|112452.2|112402.2|112463.8|112413.8|112472.8|112422.8|112446.9|112396.9|76
1737685450000|2025-01-24 02:24:10|112462.4|112412.4|112451.9|112401.9|112471.9|112421.9|112447|112397|72
1737685460000|2025-01-24 02:24:20|112457.9|112407.9|112468.7|112418.7|112477.2|112427.2|112449.6|112399.6|69
1737685470000|2025-01-24 02:24:30|112469.4|112419.4|112459.3|112409.3|112473.7|112423.7|112450.2|112400.2|72
1737685480000|2025-01-24 02:24:40|112462|112412|112445.3|112395.3|112471.5|112421.5|112443.6|112393.6|76
1737685490000|2025-01-24 02:24:50|112446.4|112396.4|112453.6|112403.6|112462.8|112412.8|112443.6|112393.6|77
1737685500000|2025-01-24 02:25:00|112449.3|112399.3|112456.7|112406.7|112466.7|112416.7|112439.3|112389.3|75
1737685510000|2025-01-24 02:25:10|112458.8|112408.8|112491.4|112441.4|112493.8|112443.8|112454.5|112404.5|73
1737685520000|2025-01-24 02:25:20|112494.7|112444.7|112489.2|112439.2|112494.7|112444.7|112478.7|112428.7|74
1737685530000|2025-01-24 02:25:30|112489.5|112439.5|112504.1|112454.1|112508.7|112458.7|112485.5|112435.5|73
1737685540000|2025-01-24 02:25:40|112499.1|112449.1|112501.5|112451.5|112510.6|112460.6|112491.7|112441.7|75
1737685550000|2025-01-24 02:25:50|112501.6|112451.6|112485.8|112435.8|112510.6|112460.6|112485.1|112435.1|69
1737685560000|2025-01-24 02:26:00|112488.3|112438.3|112480.9|112430.9|112497.7|112447.7|112477|112427|68
1737685570000|2025-01-24 02:26:10|112480.1|112430.1|112488.2|112438.2|112496.6|112446.6|112477.9|112427.9|68
1737685580000|2025-01-24 02:26:20|112484.9|112434.9|112497.1|112447.1|112507.9|112457.9|112482.6|112432.6|66
1737685590000|2025-01-24 02:26:30|112496.1|112446.1|112489.6|112439.6|112505|112455|112486.7|112436.7|75
1737685600000|2025-01-24 02:26:40|112491.5|112441.5|112491.4|112441.4|112507.9|112457.9|112486.5|112436.5|65
1737685610000|2025-01-24 02:26:50|112490.5|112440.5|112491.7|112441.7|112505.6|112455.6|112481.4|112431.4|67
1737685620000|2025-01-24 02:27:00|112483.7|112433.7|112476.4|112426.4|112491.6|112441.6|112473.4|112423.4|70
1737685630000|2025-01-24 02:27:10|112474.5|112424.5|112470.4|112420.4|112487.3|112437.3|112465.2|112415.2|61
1737685640000|2025-01-24 02:27:20|112476.3|112426.3|112466.8|112416.8|112478.9|112428.9|112462.7|112412.7|64
1737685650000|2025-01-24 02:27:30|112467.8|112417.8|112457.5|112407.5|112471.3|112421.3|112454.3|112404.3|65
1737685660000|2025-01-24 02:27:40|112460.2|112410.2|112462.6|112412.6|112466.5|112416.5|112452.9|112402.9|63
1737685670000|2025-01-24 02:27:50|112463.5|112413.5|112462.7|112412.7|112468.8|112418.8|112455|112405|59
1737685680000|2025-01-24 02:28:00|112462.1|112412.1|112468.9|112418.9|112477.9|112427.9|112454.3|112404.3|62
1737685690000|2025-01-24 02:28:10|112468.7|112418.7|112468.1|112418.1|112478.1|112428.1|112460.2|112410.2|73
1737685700000|2025-01-24 02:28:20|112466.6|112416.6|112471.2|112421.2|112478.4|112428.4|112463.7|112413.7|46
1737685710000|2025-01-24 02:28:30|112473|112423|112453.9|112403.9|112474.8|112424.8|112448.2|112398.2|53
1737685720000|2025-01-24 02:28:40|112455.7|112405.7|112451.9|112401.9|112456.8|112406.8|112446.7|112396.7|42
1737685730000|2025-01-24 02:28:50|112452.3|112402.3|112448.5|112398.5|112454.7|112404.7|112444.8|112394.8|49
1737685740000|2025-01-24 02:29:00|112446.5|112396.5|112444.8|112394.8|112451.3|112401.3|112440.1|112390.1|57
1737685750000|2025-01-24 02:29:10|112448.8|112398.8|112445.2|112395.2|112451.4|112401.4|112438.6|112388.6|42
1737685760000|2025-01-24 02:29:20|112451.5|112401.5|112441.8|112391.8|112453|112403|112437.8|112387.8|38
1737685770000|2025-01-24 02:29:30|112441.9|112391.9|112442.2|112392.2|112449.5|112399.5|112437.3|112387.3|40
1737685780000|2025-01-24 02:29:40|112438.2|112388.2|112439.2|112389.2|112447.2|112397.2|112438.2|112388.2|42
1737685790000|2025-01-24 02:29:50|112440.3|112390.3|112440.7|112390.7|112448.1|112398.1|112437|112387|40
1737685800000|2025-01-24 02:30:00|112440.9|112390.9|112441.1|112391.1|112460.5|112410.5|112439.4|112389.4|45
1737685810000|2025-01-24 02:30:10|112441.9|112391.9|112440.2|112390.2|112445.6|112395.6|112431.7|112381.7|42
1737685820000|2025-01-24 02:30:20|112440|112390|112450.6|112400.6|112450.6|112400.6|112435.2|112385.2|38
1737685830000|2025-01-24 02:30:30|112449.9|112399.9|112437.7|112387.7|112452.9|112402.9|112437.7|112387.7|35
1737685840000|2025-01-24 02:30:40|112439.3|112389.3|112440.3|112390.3|112444.1|112394.1|112428.7|112378.7|53
1737685850000|2025-01-24 02:30:50|112440.4|112390.4|112452.2|112402.2|112454.9|112404.9|112436.9|112386.9|24
1737685860000|2025-01-24 02:31:00|112453.2|112403.2|112432.8|112382.8|112453.2|112403.2|112428.7|112378.7|36
1737685870000|2025-01-24 02:31:10|112430.7|112380.7|112421.2|112371.2|112434.6|112384.6|112420.6|112370.6|53
1737685880000|2025-01-24 02:31:20|112422.8|112372.8|112436.9|112386.9|112437.7|112387.7|112422.2|112372.2|35
1737685890000|2025-01-24 02:31:30|112437.3|112387.3|112459|112409|112462|112412|112437.3|112387.3|38
1737685900000|2025-01-24 02:31:40|112455.9|112405.9|112453.7|112403.7|112472.9|112422.9|112453.7|112403.7|66
1737685910000|2025-01-24 02:31:50|112446|112396|112445.4|112395.4|112468.6|112418.6|112439.4|112389.4|69
1737685920000|2025-01-24 02:32:00|112447.2|112397.2|112447.1|112397.1|112461.4|112411.4|112441.9|112391.9|70
1737685930000|2025-01-24 02:32:10|112433.4|112383.4|112453.2|112403.2|112458.8|112408.8|112433.4|112383.4|57
1737685940000|2025-01-24 02:32:20|112446.3|112396.3|112443.6|112393.6|112466.3|112416.3|112439.9|112389.9|52
1737685950000|2025-01-24 02:32:30|112446.3|112396.3|112450|112400|112453|112403|112440.7|112390.7|36
1737685960000|2025-01-24 02:32:40|112450.7|112400.7|112445.8|112395.8|112450.7|112400.7|112439.7|112389.7|18
1737685970000|2025-01-24 02:32:50|112444.6|112394.6|112444.5|112394.5|112446.2|112396.2|112440.5|112390.5|25
1737685980000|2025-01-24 02:33:00|112443.5|112393.5|112446.6|112396.6|112446.6|112396.6|112434.9|112384.9|42
1737685990000|2025-01-24 02:33:10|112444.9|112394.9|112438.2|112388.2|112451.4|112401.4|112438.2|112388.2|33
1737686000000|2025-01-24 02:33:20|112440.1|112390.1|112441.4|112391.4|112442.3|112392.3|112439.3|112389.3|12
1737686010000|2025-01-24 02:33:30|112440.1|112390.1|112439.4|112389.4|112440.1|112390.1|112437.9|112387.9|5
1737686020000|2025-01-24 02:33:40|112437.8|112387.8|112438.9|112388.9|112440.1|112390.1|112437.4|112387.4|10
1737686030000|2025-01-24 02:33:50|112441.4|112391.4|112444.9|112394.9|112453.6|112403.6|112441.4|112391.4|34
1737686040000|2025-01-24 02:34:00|112441.7|112391.7|112431.7|112381.7|112447.2|112397.2|112431.4|112381.4|49
1737686050000|2025-01-24 02:34:10|112433.8|112383.8|112434.8|112384.8|112442.8|112392.8|112431.6|112381.6|35
1737686060000|2025-01-24 02:34:20|112435.1|112385.1|112446.7|112396.7|112450.4|112400.4|112434.5|112384.5|39
1737686070000|2025-01-24 02:34:30|112441.4|112391.4|112429.9|112379.9|112442|112392|112425.9|112375.9|54
1737686080000|2025-01-24 02:34:40|112434.5|112384.5|112427.4|112377.4|112445.9|112395.9|112427.4|112377.4|43
1737686090000|2025-01-24 02:34:50|112430.7|112380.7|112436.9|112386.9|112440.3|112390.3|112422.2|112372.2|52
1737686100000|2025-01-24 02:35:00|112437.5|112387.5|112425.4|112375.4|112437.5|112387.5|112418.1|112368.1|62
1737686110000|2025-01-24 02:35:10|112424.4|112374.4|112432.2|112382.2|112443|112393|112424.4|112374.4|75
1737686120000|2025-01-24 02:35:20|112428.4|112378.4|112421.1|112371.1|112441.9|112391.9|112419.5|112369.5|54
1737686130000|2025-01-24 02:35:30|112420.8|112370.8|112419.9|112369.9|112432.9|112382.9|112419.9|112369.9|60
1737686140000|2025-01-24 02:35:40|112421.7|112371.7|112427|112377|112434.6|112384.6|112418.5|112368.5|66
1737686150000|2025-01-24 02:35:50|112438.4|112388.4|112419.1|112369.1|112441|112391|112410.9|112360.9|66
1737686160000|2025-01-24 02:36:00|112421.1|112371.1|112410.7|112360.7|112429.1|112379.1|112401.3|112351.3|57
1737686170000|2025-01-24 02:36:10|112409.4|112359.4|112406.6|112356.6|112419.4|112369.4|112404.9|112354.9|62
1737686180000|2025-01-24 02:36:20|112407.3|112357.3|112405.8|112355.8|112416.1|112366.1|112403.3|112353.3|69
1737686190000|2025-01-24 02:36:30|112406.9|112356.9|112409.4|112359.4|112421.7|112371.7|112404.6|112354.6|71
1737686200000|2025-01-24 02:36:40|112411.1|112361.1|112429.5|112379.5|112433.2|112383.2|112409.1|112359.1|66
1737686210000|2025-01-24 02:36:50|112428|112378|112417.2|112367.2|112429.4|112379.4|112414.9|112364.9|75
1737686220000|2025-01-24 02:37:00|112419.2|112369.2|112418.9|112368.9|112464.2|112382.1|112410.3|112329.2|75
1737686230000|2025-01-24 02:37:10|112417.1|112367.1|112413.6|112363.6|112427.2|112377.2|112407.9|112357.9|66
1737686240000|2025-01-24 02:37:20|112412.7|112362.7|112414.8|112364.8|112422.7|112372.7|112404.7|112354.7|65
1737686250000|2025-01-24 02:37:30|112413.3|112363.3|112421.9|112371.9|112428.5|112378.5|112412.2|112362.2|72
1737686260000|2025-01-24 02:37:40|112421.5|112371.5|112413.2|112363.2|112426|112376|112410.9|112360.9|58
1737686270000|2025-01-24 02:37:50|112417.4|112367.4|112414|112364|112425.9|112375.9|112410.4|112360.4|71
1737686280000|2025-01-24 02:38:00|112418|112368|112410.8|112360.8|112422.2|112372.2|112405.3|112355.3|70
1737686290000|2025-01-24 02:38:10|112416.2|112366.2|112410.4|112360.4|112416.2|112366.2|112403|112353|69
1737686300000|2025-01-24 02:38:20|112408.4|112358.4|112402.3|112352.3|112412.9|112362.9|112400.5|112350.5|59
1737686310000|2025-01-24 02:38:30|112401.5|112351.5|112391.8|112341.8|112408.6|112358.6|112390|112340|50
1737686320000|2025-01-24 02:38:40|112389.7|112339.7|112387|112337|112399.4|112349.4|112386.3|112336.3|44
1737686330000|2025-01-24 02:38:50|112387.2|112337.2|112393.3|112343.3|112400.7|112350.7|112387.2|112337.2|53
1737686340000|2025-01-24 02:39:00|112393.4|112343.4|112399.2|112349.2|112403.9|112353.9|112387.7|112337.7|51
1737686350000|2025-01-24 02:39:10|112406|112356|112386.9|112336.9|112410.3|112360.3|112386.9|112336.9|49
1737686360000|2025-01-24 02:39:20|112390.6|112340.6|112407.4|112357.4|112420.5|112370.5|112386.7|112336.7|58
1737686370000|2025-01-24 02:39:30|112406.8|112356.8|112419.8|112369.8|112419.8|112369.8|112401.9|112351.9|50
1737686380000|2025-01-24 02:39:40|112416.8|112366.8|112411.1|112361.1|112422.3|112372.3|112410.2|112360.2|32
1737686390000|2025-01-24 02:39:50|112410.7|112360.7|112422.7|112372.7|112430.1|112380.1|112409.9|112359.9|60
1737686400000|2025-01-24 02:40:00|112422.5|112372.5|112423.3|112373.3|112450.2|112400.2|112419|112369|62
1737686410000|2025-01-24 02:40:10|112421.2|112371.2|112409.5|112359.5|112422.4|112372.4|112408.4|112358.4|15
1737686420000|2025-01-24 02:40:20|112409.1|112359.1|112406.1|112356.1|112412|112362|112406.1|112356.1|30
1737686430000|2025-01-24 02:40:30|112408.1|112358.1|112420|112370|112420|112370|112401|112351|29
1737686440000|2025-01-24 02:40:40|112415.5|112365.5|112405.4|112355.4|112432.5|112382.5|112403.9|112353.9|44
1737686450000|2025-01-24 02:40:50|112406.3|112356.3|112404.9|112354.9|112417.8|112367.8|112400|112350|23
1737686460000|2025-01-24 02:41:00|112406.1|112356.1|112396.6|112346.6|112408.9|112358.9|112396.2|112346.2|19
1737686470000|2025-01-24 02:41:10|112398|112348|112395.5|112345.5|112405.2|112355.2|112388.6|112338.6|33
1737686480000|2025-01-24 02:41:20|112391.2|112341.2|112395.6|112345.6|112403.2|112353.2|112388.5|112338.5|36
1737686490000|2025-01-24 02:41:30|112397.2|112347.2|112394.9|112344.9|112401.7|112351.7|112389.3|112339.3|16
1737686500000|2025-01-24 02:41:40|112394.8|112344.8|112391.7|112341.7|112394.8|112344.8|112390.4|112340.4|8
1737686510000|2025-01-24 02:41:50|112392.2|112342.2|112393.1|112343.1|112395.5|112345.5|112384.1|112334.1|22
1737686520000|2025-01-24 02:42:00|112393|112343|112384.2|112334.2|112393|112343|112383.4|112333.4|34
1737686530000|2025-01-24 02:42:10|112384.6|112334.6|112389.2|112339.2|112402.7|112352.7|112383.6|112333.6|46
1737686540000|2025-01-24 02:42:20|112388.1|112338.1|112391.7|112341.7|112395.3|112345.3|112383.3|112333.3|46
1737686550000|2025-01-24 02:42:30|112392|112342|112387.7|112337.7|112396.4|112346.4|112386.7|112336.7|31
1737686560000|2025-01-24 02:42:40|112387.5|112337.5|112392.7|112342.7|112395.8|112345.8|112386.4|112336.4|54
1737686570000|2025-01-24 02:42:50|112388.8|112338.8|112388.7|112338.7|112399|112349|112385.2|112335.2|61
1737686580000|2025-01-24 02:43:00|112391.2|112341.2|112390.1|112340.1|112397.8|112347.8|112386.4|112336.4|47
1737686590000|2025-01-24 02:43:10|112389.9|112339.9|112386.5|112336.5|112394.4|112344.4|112382.9|112332.9|23
1737686600000|2025-01-24 02:43:20|112387.7|112337.7|112388.6|112338.6|112393.5|112343.5|112383|112333|39
1737686610000|2025-01-24 02:43:30|112392.9|112342.9|112392.9|112342.9|112396.5|112346.5|112381.9|112331.9|66
1737686620000|2025-01-24 02:43:40|112387.2|112337.2|112396|112346|112400.1|112350.1|112383.7|112333.7|43
1737686630000|2025-01-24 02:43:50|112394.8|112344.8|112395.9|112345.9|112397.8|112347.8|112391.4|112341.4|31
1737686640000|2025-01-24 02:44:00|112394.8|112344.8|112394.5|112344.5|112398.4|112348.4|112386.3|112336.3|38
1737686650000|2025-01-24 02:44:10|112394.4|112344.4|112390.4|112340.4|112399.6|112349.6|112390.4|112340.4|17
1737686660000|2025-01-24 02:44:20|112387|112337|112343.6|112293.6|112393.3|112343.3|112341|112291|39
1737686670000|2025-01-24 02:44:30|112345|112295|112332.9|112282.9|112351.1|112301.1|112324.7|112274.7|65
1737686680000|2025-01-24 02:44:40|112331.2|112281.2|112321|112271|112331.7|112281.7|112318.6|112268.6|60
1737686690000|2025-01-24 02:44:50|112320.9|112270.9|112325.4|112275.4|112332.3|112282.3|112319.3|112269.3|67
1737686700000|2025-01-24 02:45:00|112324.6|112274.6|112317.2|112267.2|112331.7|112281.7|112312.9|112262.9|76
1737686710000|2025-01-24 02:45:10|112315.5|112265.5|112325.3|112275.3|112333.2|112283.2|112315.5|112265.5|67
1737686720000|2025-01-24 02:45:20|112327.3|112277.3|112318|112268|112334.2|112284.2|112317.1|112267.1|71
1737686730000|2025-01-24 02:45:30|112317.7|112267.7|112316.1|112266.1|112325.3|112275.3|112312.4|112262.4|43
1737686740000|2025-01-24 02:45:40|112316.6|112266.6|112315.5|112265.5|112323.4|112273.4|112310.6|112260.6|72
1737686750000|2025-01-24 02:45:50|112314.8|112264.8|112315.7|112265.7|112326|112276|112310.1|112260.1|71
1737686760000|2025-01-24 02:46:00|112318.5|112268.5|112313|112263|112325.3|112275.3|112305.1|112255.1|66
1737686770000|2025-01-24 02:46:10|112315.3|112265.3|112322.8|112272.8|112322.8|112272.8|112306.4|112256.4|50
1737686780000|2025-01-24 02:46:20|112323.1|112273.1|112309.1|112259.1|112323.1|112273.1|112301.7|112251.7|72
1737686790000|2025-01-24 02:46:30|112308.9|112258.9|112310.8|112260.8|112321.6|112271.6|112301.3|112251.3|72
1737686800000|2025-01-24 02:46:40|112312.2|112262.2|112323.7|112273.7|112324.3|112274.3|112303.8|112253.8|70
1737686810000|2025-01-24 02:46:50|112307.3|112257.3|112326|112276|112326|112276|112307.3|112257.3|69
1737686820000|2025-01-24 02:47:00|112327.2|112277.2|112326.9|112276.9|112334.5|112284.5|112323.4|112273.4|37
1737686830000|2025-01-24 02:47:10|112327.4|112277.4|112325.4|112275.4|112336.1|112286.1|112318.3|112268.3|61
1737686840000|2025-01-24 02:47:20|112331|112281|112328.6|112278.6|112331.6|112281.6|112322.1|112272.1|53
1737686850000|2025-01-24 02:47:30|112328.7|112278.7|112335.2|112285.2|112342.7|112292.7|112326.9|112276.9|61
1737686860000|2025-01-24 02:47:40|112335.9|112285.9|112320|112270|112346.1|112296.1|112314.4|112264.4|70
1737686870000|2025-01-24 02:47:50|112325.7|112275.7|112321.3|112271.3|112334.7|112284.7|112315.6|112265.6|75
1737686880000|2025-01-24 02:48:00|112311|112261|112318.2|112268.2|112323.8|112273.8|112311|112261|68
1737686890000|2025-01-24 02:48:10|112312.5|112262.5|112317.8|112267.8|112319.9|112269.9|112304.9|112254.9|61
1737686900000|2025-01-24 02:48:20|112314.5|112264.5|112322|112272|112332|112282|112310.8|112260.8|63
1737686910000|2025-01-24 02:48:30|112319.7|112269.7|112314.8|112264.8|112324|112274|112306.5|112256.5|62
1737686920000|2025-01-24 02:48:40|112314.1|112264.1|112311.6|112261.6|112315.1|112265.1|112302.5|112252.5|49
1737686930000|2025-01-24 02:48:50|112310|112260|112313.3|112263.3|112313.5|112263.5|112306.8|112256.8|50
1737686940000|2025-01-24 02:49:00|112311.3|112261.3|112305.2|112255.2|112312.9|112262.9|112298.1|112248.1|59
1737686950000|2025-01-24 02:49:10|112301.3|112251.3|112312.9|112262.9|112317.2|112267.2|112301.3|112251.3|53
1737686960000|2025-01-24 02:49:20|112311.4|112261.4|112315.9|112265.9|112320.2|112270.2|112308.3|112258.3|58
1737686970000|2025-01-24 02:49:30|112318.8|112268.8|112309.6|112259.6|112318.8|112268.8|112301.9|112251.9|54
1737686980000|2025-01-24 02:49:40|112304.2|112254.2|112303.5|112253.5|112310.2|112260.2|112297.4|112247.4|48
1737686990000|2025-01-24 02:49:50|112301.9|112251.9|112302.2|112252.2|112306.9|112256.9|112298.6|112248.6|65
1737687000000|2025-01-24 02:50:00|112298|112248|112302.8|112252.8|112307.8|112257.8|112298|112248|53
1737687010000|2025-01-24 02:50:10|112303|112253|112302|112252|112306.6|112256.6|112295.1|112245.1|47
1737687020000|2025-01-24 02:50:20|112299.7|112249.7|112299.4|112249.4|112304.9|112254.9|112295.8|112245.8|49
1737687030000|2025-01-24 02:50:30|112302.2|112252.2|112304.2|112254.2|112307.7|112257.7|112295.3|112245.3|53
1737687040000|2025-01-24 02:50:40|112306.5|112256.5|112301.9|112251.9|112310|112260|112292.3|112242.3|69
1737687050000|2025-01-24 02:50:50|112308.4|112258.4|112304.5|112254.5|112309.8|112259.8|112297.8|112247.8|55
1737687060000|2025-01-24 02:51:00|112304.1|112254.1|112301|112251|112325.9|112275.9|112299.5|112249.5|72
1737687070000|2025-01-24 02:51:10|112303.8|112253.8|112308.6|112258.6|112313.4|112263.4|112300.4|112250.4|65
1737687080000|2025-01-24 02:51:20|112310.5|112260.5|112316.9|112266.9|112320.5|112270.5|112303.8|112253.8|66
1737687090000|2025-01-24 02:51:30|112317.5|112267.5|112314.7|112264.7|112321.6|112271.6|112313.9|112263.9|46
1737687100000|2025-01-24 02:51:40|112317.8|112267.8|112317|112267|112324.7|112274.7|112314|112264|52
1737687110000|2025-01-24 02:51:50|112315.5|112265.5|112318.1|112268.1|112321.6|112271.6|112313.6|112263.6|50
1737687120000|2025-01-24 02:52:00|112318.2|112268.2|112326.4|112276.4|112335.2|112285.2|112318.2|112268.2|67
1737687130000|2025-01-24 02:52:10|112325.6|112275.6|112331.3|112281.3|112339.5|112289.5|112319.2|112269.2|76
1737687140000|2025-01-24 02:52:20|112329.2|112279.2|112333.8|112283.8|112338.9|112288.9|112328.9|112278.9|44
1737687150000|2025-01-24 02:52:30|112333.3|112283.3|112331.7|112281.7|112338.4|112288.4|112325.7|112275.7|56
1737687160000|2025-01-24 02:52:40|112333.1|112283.1|112339.1|112289.1|112341.5|112291.5|112327.8|112277.8|57
1737687170000|2025-01-24 02:52:50|112339.2|112289.2|112330.6|112280.6|112344.1|112294.1|112330.1|112280.1|57
1737687180000|2025-01-24 02:53:00|112338.8|112288.8|112326.6|112276.6|112338.8|112288.8|112323.6|112273.6|50
1737687190000|2025-01-24 02:53:10|112324.4|112274.4|112325.5|112275.5|112334.6|112284.6|112323.2|112273.2|50
1737687200000|2025-01-24 02:53:20|112325.7|112275.7|112337.6|112287.6|112341|112291|112324.3|112274.3|53
1737687210000|2025-01-24 02:53:30|112338.6|112288.6|112337.2|112287.2|112340.8|112290.8|112329.4|112279.4|54
1737687220000|2025-01-24 02:53:40|112335.1|112285.1|112337|112287|112338|112288|112330.9|112280.9|55
1737687230000|2025-01-24 02:53:50|112336.6|112286.6|112320.1|112270.1|112338.3|112288.3|112318.4|112268.4|46
1737687240000|2025-01-24 02:54:00|112322.3|112272.3|112315.5|112265.5|112327.1|112277.1|112314.7|112264.7|48
1737687250000|2025-01-24 02:54:10|112318|112268|112314.5|112264.5|112323.4|112273.4|112314.5|112264.5|41
1737687260000|2025-01-24 02:54:20|112315.9|112265.9|112318.5|112268.5|112322.9|112272.9|112309.7|112259.7|40
1737687270000|2025-01-24 02:54:30|112318.9|112268.9|112320.9|112270.9|112325.1|112275.1|112318.2|112268.2|33
1737687280000|2025-01-24 02:54:40|112320.7|112270.7|112321.9|112271.9|112330.1|112280.1|112318.6|112268.6|36
1737687290000|2025-01-24 02:54:50|112326.1|112276.1|112322.6|112272.6|112329.9|112279.9|112320|112270|45
1737687300000|2025-01-24 02:55:00|112321|112271|112310.7|112260.7|112330.8|112280.8|112309.3|112259.3|45
1737687310000|2025-01-24 02:55:10|112311.1|112261.1|112315.7|112265.7|112321.3|112271.3|112310.8|112260.8|52
1737687320000|2025-01-24 02:55:20|112311.8|112261.8|112318.3|112268.3|112321|112271|112311.8|112261.8|30
1737687330000|2025-01-24 02:55:30|112319.1|112269.1|112314.1|112264.1|112323.5|112273.5|112311.2|112261.2|32
1737687340000|2025-01-24 02:55:40|112312|112262|112314.2|112264.2|112320.9|112270.9|112311.3|112261.3|47
1737687350000|2025-01-24 02:55:50|112316.9|112266.9|112315.8|112265.8|112322.3|112272.3|112311|112261|40
1737687360000|2025-01-24 02:56:00|112317.9|112267.9|112317.8|112267.8|112322.2|112272.2|112311|112261|42
1737687370000|2025-01-24 02:56:10|112317.6|112267.6|112322.7|112272.7|112325.9|112275.9|112317.6|112267.6|45
1737687380000|2025-01-24 02:56:20|112323.1|112273.1|112314.4|112264.4|112324.7|112274.7|112309.4|112259.4|35
1737687390000|2025-01-24 02:56:30|112312.7|112262.7|112314.5|112264.5|112321.8|112271.8|112309.2|112259.2|43
1737687400000|2025-01-24 02:56:40|112315.5|112265.5|112317|112267|112322.2|112272.2|112314.3|112264.3|31
1737687410000|2025-01-24 02:56:50|112314.8|112264.8|112321.4|112271.4|112323.4|112273.4|112313.6|112263.6|25
1737687420000|2025-01-24 02:57:00|112323.6|112273.6|112323.9|112273.9|112327.7|112277.7|112319.4|112269.4|27
1737687430000|2025-01-24 02:57:10|112323.6|112273.6|112336.5|112286.5|112356.6|112306.6|112322.6|112272.6|24
1737687440000|2025-01-24 02:57:20|112339.2|112289.2|112346.1|112296.1|112348.5|112298.5|112338.3|112288.3|24
1737687450000|2025-01-24 02:57:30|112347.2|112297.2|112346.3|112296.3|112349.6|112299.6|112334.8|112284.8|43
1737687460000|2025-01-24 02:57:40|112347.5|112297.5|112340.2|112290.2|112355.9|112305.9|112340.2|112290.2|34
1737687470000|2025-01-24 02:57:50|112339.2|112289.2|112342.3|112292.3|112348|112298|112332.9|112282.9|37
1737687480000|2025-01-24 02:58:00|112341.3|112291.3|112343.2|112293.2|112344.1|112294.1|112341.3|112291.3|10
1737687490000|2025-01-24 02:58:10|112343.3|112293.3|112346.9|112296.9|112346.9|112296.9|112332|112282|26
1737687500000|2025-01-24 02:58:20|112346.3|112296.3|112350.3|112300.3|112351.2|112301.2|112338.5|112288.5|36
1737687510000|2025-01-24 02:58:30|112348.8|112298.8|112337.9|112287.9|112348.8|112298.8|112334.4|112284.4|30
1737687520000|2025-01-24 02:58:40|112340.5|112290.5|112321.3|112271.3|112341|112291|112316.8|112266.8|52
1737687530000|2025-01-24 02:58:50|112318.6|112268.6|112316.6|112266.6|112322.2|112272.2|112309.4|112259.4|54
1737687540000|2025-01-24 02:59:00|112316.4|112266.4|112314.3|112264.3|112319.8|112269.8|112305.5|112255.5|43
1737687550000|2025-01-24 02:59:10|112315|112265|112312.6|112262.6|112320.4|112270.4|112311|112261|24
1737687560000|2025-01-24 02:59:20|112312.5|112262.5|112307.1|112257.1|112313.8|112263.8|112307.1|112257.1|23
1737687570000|2025-01-24 02:59:30|112307.6|112257.6|112314|112264|112315.8|112265.8|112307.6|112257.6|8
1737687580000|2025-01-24 02:59:40|112312.5|112262.5|112313.6|112263.6|112314.5|112264.5|112309.4|112259.4|21
1737687590000|2025-01-24 02:59:50|112313.4|112263.4|112301.7|112251.7|112315.8|112265.8|112298.5|112248.5|26
1737687600000|2025-01-24 03:00:00|112299.5|112249.5|112287.6|112237.6|112303.4|112253.4|112268.9|112218.9|68
1737687610000|2025-01-24 03:00:10|112282.1|112232.1|112287.1|112237.1|112294.1|112244.1|112277.9|112227.9|68
1737687620000|2025-01-24 03:00:20|112288.9|112238.9|112287.1|112237.1|112294.9|112244.9|112277.5|112227.5|43
1737687630000|2025-01-24 03:00:30|112287.6|112237.6|112279|112229|112288.7|112238.7|112279|112229|27
1737687640000|2025-01-24 03:00:40|112282|112232|112271.4|112221.4|112284.2|112234.2|112265.9|112215.9|54
1737687650000|2025-01-24 03:00:50|112271.8|112221.8|112274.3|112224.3|112276.5|112226.5|112265|112215|38
1737687660000|2025-01-24 03:01:00|112278.5|112228.5|112280.5|112230.5|112282.7|112232.7|112269.3|112219.3|54
1737687670000|2025-01-24 03:01:10|112280.9|112230.9|112278.3|112228.3|112283|112233|112269.8|112219.8|51
1737687680000|2025-01-24 03:01:20|112278.9|112228.9|112266.2|112216.2|112287.4|112237.4|112263.8|112213.8|69
1737687690000|2025-01-24 03:01:30|112262.1|112212.1|112278.8|112228.8|112282.9|112232.9|112262.1|112212.1|67
1737687700000|2025-01-24 03:01:40|112275.4|112225.4|112284.6|112234.6|112289.2|112239.2|112270.3|112220.3|63
1737687710000|2025-01-24 03:01:50|112279.6|112229.6|112283.5|112233.5|112291.9|112241.9|112274.9|112224.9|51
1737687720000|2025-01-24 03:02:00|112280.1|112230.1|112291.8|112241.8|112297|112247|112275.8|112225.8|65
1737687730000|2025-01-24 03:02:10|112287.9|112237.9|112285.1|112235.1|112294.7|112244.7|112277.4|112227.4|60
1737687740000|2025-01-24 03:02:20|112286.3|112236.3|112281.5|112231.5|112293.4|112243.4|112272.1|112222.1|55
1737687750000|2025-01-24 03:02:30|112284.5|112234.5|112277.1|112227.1|112288.4|112238.4|112272.9|112222.9|60
1737687760000|2025-01-24 03:02:40|112280.6|112230.6|112279.8|112229.8|112291.5|112241.5|112273.5|112223.5|62
1737687770000|2025-01-24 03:02:50|112279.6|112229.6|112269.9|112219.9|112286.2|112236.2|112266.2|112216.2|64
1737687780000|2025-01-24 03:03:00|112273.7|112223.7|112280.2|112230.2|112281.7|112231.7|112266.6|112216.6|63
1737687790000|2025-01-24 03:03:10|112270.8|112220.8|112265|112215|112282.1|112232.1|112265|112215|69
1737687800000|2025-01-24 03:03:20|112267|112217|112249.9|112199.9|112282|112232|112247.2|112197.2|67
1737687810000|2025-01-24 03:03:30|112251.2|112201.2|112250.4|112200.4|112254.2|112204.2|112235|112185|54
1737687820000|2025-01-24 03:03:40|112249.7|112199.7|112250.8|112200.8|112253.2|112203.2|112244.8|112194.8|44
1737687830000|2025-01-24 03:03:50|112251.2|112201.2|112250.7|112200.7|112255|112205|112244.4|112194.4|54
1737687840000|2025-01-24 03:04:00|112251.9|112201.9|112247.7|112197.7|112252.9|112202.9|112243.1|112193.1|39
1737687850000|2025-01-24 03:04:10|112251.4|112201.4|112252.8|112202.8|112255.9|112205.9|112241.2|112191.2|59
1737687860000|2025-01-24 03:04:20|112251.4|112201.4|112250.8|112200.8|112262.6|112212.6|112243|112193|62
1737687870000|2025-01-24 03:04:30|112246.6|112196.6|112253.8|112203.8|112263.3|112213.3|112245.9|112195.9|63
1737687880000|2025-01-24 03:04:40|112256.8|112206.8|112238|112188|112258.5|112208.5|112237.7|112187.7|49
1737687890000|2025-01-24 03:04:50|112239|112189|112236.5|112186.5|112242|112192|112230.8|112180.8|41
1737687900000|2025-01-24 03:05:00|112234.7|112184.7|112248.2|112198.2|112255.9|112205.9|112228.9|112178.9|34
1737687910000|2025-01-24 03:05:10|112249|112199|112256.3|112206.3|112260.1|112210.1|112249|112199|29
1737687920000|2025-01-24 03:05:20|112246|112196|112260|112210|112266.6|112216.6|112240|112190|53
1737687930000|2025-01-24 03:05:30|112260.9|112210.9|112256.6|112206.6|112264.6|112214.6|112247.3|112197.3|50
1737687940000|2025-01-24 03:05:40|112256.8|112206.8|112255.9|112205.9|112259.4|112209.4|112253.4|112203.4|16
1737687950000|2025-01-24 03:05:50|112254.8|112204.8|112260.1|112210.1|112265.4|112215.4|112253.2|112203.2|22
1737687960000|2025-01-24 03:06:00|112262.3|112212.3|112274.8|112224.8|112274.8|112224.8|112259.1|112209.1|40
1737687970000|2025-01-24 03:06:10|112269.9|112219.9|112249.9|112199.9|112270.8|112220.8|112243|112193|58
1737687980000|2025-01-24 03:06:20|112252.8|112202.8|112251.6|112201.6|112257.2|112207.2|112243.1|112193.1|48
1737687990000|2025-01-24 03:06:30|112253.2|112203.2|112275.8|112225.8|112282.9|112232.9|112251.9|112201.9|50
1737688000000|2025-01-24 03:06:40|112279.4|112229.4|112267.9|112217.9|112279.4|112229.4|112251.8|112201.8|75
1737688010000|2025-01-24 03:06:50|112272.3|112222.3|112281.3|112231.3|112281.3|112231.3|112260.9|112210.9|68
1737688020000|2025-01-24 03:07:00|112279.8|112229.8|112282.9|112232.9|112284|112234|112275.7|112225.7|38
1737688030000|2025-01-24 03:07:10|112282.3|112232.3|112282.5|112232.5|112285.8|112235.8|112279.3|112229.3|35
1737688040000|2025-01-24 03:07:20|112283.4|112233.4|112270.1|112220.1|112284.9|112234.9|112266.8|112216.8|53
1737688050000|2025-01-24 03:07:30|112272.7|112222.7|112282.8|112232.8|112289.1|112239.1|112267.3|112217.3|50
1737688060000|2025-01-24 03:07:40|112282.7|112232.7|112288.5|112238.5|112293.2|112243.2|112280.2|112230.2|51
1737688070000|2025-01-24 03:07:50|112288.8|112238.8|112300.5|112250.5|112310.4|112260.4|112282.2|112232.2|65
1737688080000|2025-01-24 03:08:00|112299.6|112249.6|112301.5|112251.5|112305.4|112255.4|112290.8|112240.8|65
1737688090000|2025-01-24 03:08:10|112298.9|112248.9|112307.3|112257.3|112309.7|112259.7|112296.6|112246.6|56
1737688100000|2025-01-24 03:08:20|112302.9|112252.9|112310.9|112260.9|112314.7|112264.7|112295.6|112245.6|42
1737688110000|2025-01-24 03:08:30|112312|112262|112316.5|112266.5|112321.2|112271.2|112306.7|112256.7|45
1737688120000|2025-01-24 03:08:40|112318|112268|112311.2|112261.2|112321.2|112271.2|112310.4|112260.4|21
1737688130000|2025-01-24 03:08:50|112313.8|112263.8|112312.9|112262.9|112320.1|112270.1|112305.6|112255.6|63
1737688140000|2025-01-24 03:09:00|112311.9|112261.9|112312.1|112262.1|112324.9|112274.9|112307.4|112257.4|54
1737688150000|2025-01-24 03:09:10|112310.7|112260.7|112308.2|112258.2|112318.5|112268.5|112305.7|112255.7|46
1737688160000|2025-01-24 03:09:20|112307.5|112257.5|112305.3|112255.3|112315.5|112265.5|112297.7|112247.7|67
1737688170000|2025-01-24 03:09:30|112309.9|112259.9|112305.7|112255.7|112314.3|112264.3|112304|112254|67
1737688180000|2025-01-24 03:09:40|112304.6|112254.6|112310.1|112260.1|112314.3|112264.3|112302|112252|68
1737688190000|2025-01-24 03:09:50|112311.7|112261.7|112318.9|112268.9|112325.9|112275.9|112307.2|112257.2|72
1737688200000|2025-01-24 03:10:00|112315.2|112265.2|112316.6|112266.6|112327.1|112277.1|112307.3|112257.3|62
1737688210000|2025-01-24 03:10:10|112317.3|112267.3|112335|112285|112342.5|112292.5|112317.3|112267.3|70
1737688220000|2025-01-24 03:10:20|112342.8|112292.8|112352|112302|112357.3|112307.3|112330.2|112280.2|75
1737688230000|2025-01-24 03:10:30|112348.7|112298.7|112351.2|112301.2|112365.7|112315.7|112337.7|112287.7|75
1737688240000|2025-01-24 03:10:40|112362.5|112312.5|112348|112298|112366.3|112316.3|112344.8|112294.8|76
1737688250000|2025-01-24 03:10:50|112348.2|112298.2|112356.4|112306.4|112358.8|112308.8|112345.8|112295.8|74
1737688260000|2025-01-24 03:11:00|112355.4|112305.4|112352.6|112302.6|112361.9|112311.9|112339.2|112289.2|68
1737688270000|2025-01-24 03:11:10|112350.4|112300.4|112346.5|112296.5|112357.5|112307.5|112338.7|112288.7|71
1737688280000|2025-01-24 03:11:20|112349|112299|112336.3|112286.3|112362.4|112312.4|112318.6|112268.6|75
1737688290000|2025-01-24 03:11:30|112334|112284|112337.6|112287.6|112345.5|112295.5|112324.3|112274.3|73
1737688300000|2025-01-24 03:11:40|112343.2|112293.2|112353.5|112303.5|112354.5|112304.5|112331.4|112281.4|72
1737688310000|2025-01-24 03:11:50|112354|112304|112342.5|112292.5|112359.8|112309.8|112336.9|112286.9|73
1737688320000|2025-01-24 03:12:00|112341.5|112291.5|112339.9|112289.9|112343.4|112293.4|112325.8|112275.8|66
1737688330000|2025-01-24 03:12:10|112338.3|112288.3|112340.2|112290.2|112344.2|112294.2|112329.5|112279.5|71
1737688340000|2025-01-24 03:12:20|112340.1|112290.1|112321.7|112271.7|112344.8|112294.8|112316.8|112266.8|53
1737688350000|2025-01-24 03:12:30|112322.3|112272.3|112319.9|112269.9|112322.5|112272.5|112308.8|112258.8|60
1737688360000|2025-01-24 03:12:40|112319.4|112269.4|112317.7|112267.7|112322.5|112272.5|112313.2|112263.2|53
1737688370000|2025-01-24 03:12:50|112316.3|112266.3|112314.2|112264.2|112318.2|112268.2|112310.2|112260.2|54
1737688380000|2025-01-24 03:13:00|112314.6|112264.6|112317.9|112267.9|112321.5|112271.5|112313.7|112263.7|49
1737688390000|2025-01-24 03:13:10|112319.1|112269.1|112329.2|112279.2|112330.5|112280.5|112315.9|112265.9|47
1737688400000|2025-01-24 03:13:20|112327.3|112277.3|112333.4|112283.4|112336.8|112286.8|112326.8|112276.8|37
1737688410000|2025-01-24 03:13:30|112333.3|112283.3|112337.2|112287.2|112339|112289|112332.1|112282.1|61
1737688420000|2025-01-24 03:13:40|112335.2|112285.2|112340.7|112290.7|112340.7|112290.7|112332.8|112282.8|27
1737688430000|2025-01-24 03:13:50|112341.5|112291.5|112347.8|112297.8|112353.8|112303.8|112337.7|112287.7|44
1737688440000|2025-01-24 03:14:00|112346.9|112296.9|112345.9|112295.9|112350.4|112300.4|112343.3|112293.3|57
1737688450000|2025-01-24 03:14:10|112341.2|112291.2|112346.2|112296.2|112348.8|112298.8|112336.6|112286.6|41
1737688460000|2025-01-24 03:14:20|112345.1|112295.1|112350.1|112300.1|112351|112301|112343.7|112293.7|53
1737688470000|2025-01-24 03:14:30|112349.6|112299.6|112350.3|112300.3|112352.5|112302.5|112347.8|112297.8|41
1737688480000|2025-01-24 03:14:40|112349|112299|112349|112299|112351.9|112301.9|112342.6|112292.6|35
1737688490000|2025-01-24 03:14:50|112350.3|112300.3|112350.2|112300.2|112352.5|112302.5|112345.7|112295.7|13
1737688500000|2025-01-24 03:15:00|112351.7|112301.7|112348|112298|112355|112305|112345.4|112295.4|23
1737688510000|2025-01-24 03:15:10|112346.5|112296.5|112347.2|112297.2|112351.7|112301.7|112340.1|112290.1|60
1737688520000|2025-01-24 03:15:20|112346.4|112296.4|112343.8|112293.8|112347.7|112297.7|112341.7|112291.7|58
1737688530000|2025-01-24 03:15:30|112347.4|112297.4|112345.9|112295.9|112352.3|112302.3|112345.3|112295.3|51
1737688540000|2025-01-24 03:15:40|112347.4|112297.4|112347.2|112297.2|112350.1|112300.1|112342.6|112292.6|35
1737688550000|2025-01-24 03:15:50|112347.3|112297.3|112352.2|112302.2|112355.9|112305.9|112347.3|112297.3|37
1737688560000|2025-01-24 03:16:00|112351.3|112301.3|112349.9|112299.9|112353.7|112303.7|112348|112298|10
1737688570000|2025-01-24 03:16:10|112350|112300|112356.3|112306.3|112358.1|112308.1|112350|112300|18
1737688580000|2025-01-24 03:16:20|112356.6|112306.6|112361.1|112311.1|112364.5|112314.5|112351.8|112301.8|53
1737688590000|2025-01-24 03:16:30|112361.2|112311.2|112364.1|112314.1|112370.5|112320.5|112358.6|112308.6|56
1737688600000|2025-01-24 03:16:40|112365.3|112315.3|112358.7|112308.7|112365.3|112315.3|112354.3|112304.3|36
1737688610000|2025-01-24 03:16:50|112358.8|112308.8|112366.3|112316.3|112367.9|112317.9|112355.4|112305.4|41
1737688620000|2025-01-24 03:17:00|112366|112316|112369.8|112319.8|112370.7|112320.7|112362.5|112312.5|30
1737688630000|2025-01-24 03:17:10|112370.8|112320.8|112375|112325|112375|112325|112369.3|112319.3|20
1737688640000|2025-01-24 03:17:20|112371.6|112321.6|112382.5|112332.5|112390.7|112340.7|112370.1|112320.1|54
1737688650000|2025-01-24 03:17:30|112389.7|112339.7|112391.7|112341.7|112395.5|112345.5|112374.7|112324.7|77
1737688660000|2025-01-24 03:17:40|112388.7|112338.7|112388.5|112338.5|112399.6|112349.6|112383.2|112333.2|68
1737688670000|2025-01-24 03:17:50|112391.3|112341.3|112390|112340|112401.2|112351.2|112386.7|112336.7|70
1737688680000|2025-01-24 03:18:00|112391.6|112341.6|112388|112338|112394.9|112344.9|112375.5|112325.5|67
1737688690000|2025-01-24 03:18:10|112382.3|112332.3|112388.8|112338.8|112392.6|112342.6|112375.4|112325.4|70
1737688700000|2025-01-24 03:18:20|112394.3|112344.3|112396.5|112346.5|112402.2|112352.2|112388.3|112338.3|57
1737688710000|2025-01-24 03:18:30|112396.1|112346.1|112397|112347|112410.1|112360.1|112390.2|112340.2|71
1737688720000|2025-01-24 03:18:40|112394.3|112344.3|112400.2|112350.2|112407.1|112357.1|112394.3|112344.3|64
1737688730000|2025-01-24 03:18:50|112399.7|112349.7|112401.8|112351.8|112406.7|112356.7|112393.7|112343.7|68
1737688740000|2025-01-24 03:19:00|112406|112356|112395.3|112345.3|112406|112356|112391.7|112341.7|68
1737688750000|2025-01-24 03:19:10|112393.1|112343.1|112393.8|112343.8|112398.2|112348.2|112383.1|112333.1|69
1737688760000|2025-01-24 03:19:20|112393|112343|112398.2|112348.2|112399.6|112349.6|112388.4|112338.4|52
1737688770000|2025-01-24 03:19:30|112397.7|112347.7|112398.5|112348.5|112401|112351|112393.4|112343.4|54
1737688780000|2025-01-24 03:19:40|112401.8|112351.8|112403.3|112353.3|112403.6|112353.6|112399.2|112349.2|25
1737688790000|2025-01-24 03:19:50|112403.4|112353.4|112403|112353|112404.9|112354.9|112398.7|112348.7|17
1737688800000|2025-01-24 03:20:00|112401|112351|112397|112347|112403.1|112353.1|112393.1|112343.1|49
1737688810000|2025-01-24 03:20:10|112398.4|112348.4|112389.7|112339.7|112404.3|112354.3|112389.7|112339.7|36
1737688820000|2025-01-24 03:20:20|112388.1|112338.1|112380.3|112330.3|112390.1|112340.1|112377.9|112327.9|54
1737688830000|2025-01-24 03:20:30|112385.7|112335.7|112375.2|112325.2|112387.9|112337.9|112370.6|112320.6|64
1737688840000|2025-01-24 03:20:40|112377|112327|112372.2|112322.2|112377|112327|112363.5|112313.5|68
1737688850000|2025-01-24 03:20:50|112369.7|112319.7|112359.4|112309.4|112373|112323|112348.4|112298.4|63
1737688860000|2025-01-24 03:21:00|112354.9|112304.9|112359.2|112309.2|112363.4|112313.4|112349.9|112299.9|69
1737688870000|2025-01-24 03:21:10|112359.7|112309.7|112344.7|112294.7|112359.7|112309.7|112341.6|112291.6|68
1737688880000|2025-01-24 03:21:20|112344.9|112294.9|112338.8|112288.8|112351.9|112301.9|112334.9|112284.9|66
1737688890000|2025-01-24 03:21:30|112341.2|112291.2|112348.2|112298.2|112352.4|112302.4|112335.7|112285.7|72
1737688900000|2025-01-24 03:21:40|112350.7|112300.7|112354.8|112304.8|112357.8|112307.8|112345.8|112295.8|67
1737688910000|2025-01-24 03:21:50|112356.2|112306.2|112353.8|112303.8|112364.2|112314.2|112353.5|112303.5|67
1737688920000|2025-01-24 03:22:00|112355.7|112305.7|112354.8|112304.8|112357.4|112307.4|112350.2|112300.2|46
1737688930000|2025-01-24 03:22:10|112355|112305|112360.6|112310.6|112360.6|112310.6|112347.4|112297.4|26
1737688940000|2025-01-24 03:22:20|112365.1|112315.1|112381|112331|112381.6|112331.6|112361|112311|59
1737688950000|2025-01-24 03:22:30|112379.1|112329.1|112382.6|112332.6|112385.8|112335.8|112375.1|112325.1|64
1737688960000|2025-01-24 03:22:40|112380.6|112330.6|112379.4|112329.4|112387.2|112337.2|112368.9|112318.9|52
1737688970000|2025-01-24 03:22:50|112377.2|112327.2|112375.7|112325.7|112383.5|112333.5|112369.5|112319.5|56
1737688980000|2025-01-24 03:23:00|112375.5|112325.5|112389|112339|112389|112339|112367|112317|64
1737688990000|2025-01-24 03:23:10|112388|112338|112412|112362|112453.3|112367|112388|112304.3|48
1737689000000|2025-01-24 03:23:20|112410|112360|112388.2|112338.2|112414.8|112364.8|112388.2|112338.2|49
1737689010000|2025-01-24 03:23:30|112384.1|112334.1|112389.7|112339.7|112402.3|112352.3|112383.1|112333.1|63
1737689020000|2025-01-24 03:23:40|112388.3|112338.3|112393.1|112343.1|112393.4|112343.4|112380.1|112330.1|54
1737689030000|2025-01-24 03:23:50|112387.1|112337.1|112399.8|112349.8|112400.9|112350.9|112384.6|112334.6|59
1737689040000|2025-01-24 03:24:00|112397.4|112347.4|112410.1|112360.1|112413.1|112363.1|112395.4|112345.4|50
1737689050000|2025-01-24 03:24:10|112409.1|112359.1|112427.6|112377.6|112429.3|112379.3|112406.2|112356.2|54
1737689060000|2025-01-24 03:24:20|112426.4|112376.4|112454.1|112404.1|112458.4|112408.4|112426.2|112376.2|62
1737689070000|2025-01-24 03:24:30|112452.8|112402.8|112442.9|112392.9|112457.8|112407.8|112437.2|112387.2|41
1737689080000|2025-01-24 03:24:40|112441.5|112391.5|112447.1|112397.1|112456.5|112406.5|112441.5|112391.5|47
1737689090000|2025-01-24 03:24:50|112442.5|112392.5|112427.4|112377.4|112448.7|112398.7|112427.4|112377.4|66
1737689100000|2025-01-24 03:25:00|112425.4|112375.4|112430.4|112380.4|112436.8|112386.8|112421.4|112371.4|72
1737689110000|2025-01-24 03:25:10|112426.5|112376.5|112418.9|112368.9|112433.9|112383.9|112417.8|112367.8|66
1737689120000|2025-01-24 03:25:20|112422.1|112372.1|112425.1|112375.1|112438.7|112388.7|112420.6|112370.6|72
1737689130000|2025-01-24 03:25:30|112424.9|112374.9|112410.5|112360.5|112424.9|112374.9|112401.5|112351.5|44
1737689140000|2025-01-24 03:25:40|112410.7|112360.7|112408.1|112358.1|112413.7|112363.7|112404.3|112354.3|47
1737689150000|2025-01-24 03:25:50|112407.3|112357.3|112407.2|112357.2|112410.3|112360.3|112399.7|112349.7|36
1737689160000|2025-01-24 03:26:00|112408.8|112358.8|112409.6|112359.6|112412.2|112362.2|112404.1|112354.1|27
1737689170000|2025-01-24 03:26:10|112408.5|112358.5|112409.4|112359.4|112412.1|112362.1|112399.5|112349.5|44
1737689180000|2025-01-24 03:26:20|112409|112359|112408|112358|112412.4|112362.4|112400.4|112350.4|35
1737689190000|2025-01-24 03:26:30|112408.4|112358.4|112407.8|112357.8|112411.6|112361.6|112403|112353|38
1737689200000|2025-01-24 03:26:40|112408.2|112358.2|112408.8|112358.8|112412.2|112362.2|112398.5|112348.5|61
1737689210000|2025-01-24 03:26:50|112409.6|112359.6|112411.1|112361.1|112414.7|112364.7|112402.3|112352.3|72
1737689220000|2025-01-24 03:27:00|112409.4|112359.4|112410.4|112360.4|112420.6|112370.6|112403.5|112353.5|56
1737689230000|2025-01-24 03:27:10|112411.8|112361.8|112414.5|112364.5|112420.2|112370.2|112405.1|112355.1|53
1737689240000|2025-01-24 03:27:20|112415.9|112365.9|112411.4|112361.4|112418.1|112368.1|112405.2|112355.2|61
1737689250000|2025-01-24 03:27:30|112414.2|112364.2|112411.4|112361.4|112414.2|112364.2|112402.1|112352.1|60
1737689260000|2025-01-24 03:27:40|112409.8|112359.8|112414.5|112364.5|112418.9|112368.9|112408.1|112358.1|58
1737689270000|2025-01-24 03:27:50|112413|112363|112413.4|112363.4|112419.5|112369.5|112405.2|112355.2|65
1737689280000|2025-01-24 03:28:00|112409.1|112359.1|112402.7|112352.7|112412.6|112362.6|112391.7|112341.7|55
1737689290000|2025-01-24 03:28:10|112402.5|112352.5|112386.1|112336.1|112403.7|112353.7|112386.1|112336.1|57
1737689300000|2025-01-24 03:28:20|112388.1|112338.1|112389.3|112339.3|112394.9|112344.9|112382.9|112332.9|51
1737689310000|2025-01-24 03:28:30|112390.3|112340.3|112391.1|112341.1|112392.4|112342.4|112387|112337|39
1737689320000|2025-01-24 03:28:40|112389.7|112339.7|112391.3|112341.3|112396.4|112346.4|112388|112338|33
1737689330000|2025-01-24 03:28:50|112392.4|112342.4|112396.4|112346.4|112398.3|112348.3|112390|112340|32
1737689340000|2025-01-24 03:29:00|112395.9|112345.9|112396.5|112346.5|112400.2|112350.2|112390.6|112340.6|43
1737689350000|2025-01-24 03:29:10|112395.4|112345.4|112408|112358|112411.6|112361.6|112395.4|112345.4|33
1737689360000|2025-01-24 03:29:20|112409.8|112359.8|112410.9|112360.9|112412.5|112362.5|112405.3|112355.3|22
1737689370000|2025-01-24 03:29:30|112411.2|112361.2|112407|112357|112411.2|112361.2|112405.3|112355.3|14
1737689380000|2025-01-24 03:29:40|112406|112356|112404.4|112354.4|112409.1|112359.1|112404.3|112354.3|34
1737689390000|2025-01-24 03:29:50|112406|112356|112408.1|112358.1|112409.4|112359.4|112399.5|112349.5|36
1737689400000|2025-01-24 03:30:00|112407.3|112357.3|112394.9|112344.9|112407.3|112357.3|112386.1|112336.1|36
1737689410000|2025-01-24 03:30:10|112391|112341|112404.8|112354.8|112412.6|112362.6|112391|112341|56
1737689420000|2025-01-24 03:30:20|112403.3|112353.3|112387.4|112337.4|112408.9|112358.9|112385.2|112335.2|27
1737689430000|2025-01-24 03:30:30|112386.3|112336.3|112380.1|112330.1|112388.5|112338.5|112377.2|112327.2|26
1737689440000|2025-01-24 03:30:40|112380.7|112330.7|112371.2|112321.2|112380.7|112330.7|112369.7|112319.7|63
1737689450000|2025-01-24 03:30:50|112375|112325|112382.8|112332.8|112384.2|112334.2|112368.8|112318.8|64
1737689460000|2025-01-24 03:31:00|112382|112332|112381.9|112331.9|112382.4|112332.4|112370.9|112320.9|58
1737689470000|2025-01-24 03:31:10|112383|112333|112388.3|112338.3|112393.9|112343.9|112377.3|112327.3|27
1737689480000|2025-01-24 03:31:20|112391.7|112341.7|112393.8|112343.8|112395.9|112345.9|112387.5|112337.5|32
1737689490000|2025-01-24 03:31:30|112393.1|112343.1|112404.1|112354.1|112407.3|112357.3|112393.1|112343.1|35
1737689500000|2025-01-24 03:31:40|112409.1|112359.1|112406.8|112356.8|112411.7|112361.7|112405.4|112355.4|15
1737689510000|2025-01-24 03:31:50|112406.1|112356.1|112416.1|112366.1|112416.1|112366.1|112406.1|112356.1|21
1737689520000|2025-01-24 03:32:00|112416.9|112366.9|112427.4|112377.4|112428.2|112378.2|112414.3|112364.3|41
1737689530000|2025-01-24 03:32:10|112429.5|112379.5|112431.9|112381.9|112439.5|112389.5|112423.2|112373.2|51
1737689540000|2025-01-24 03:32:20|112431|112381|112436.8|112386.8|112439.2|112389.2|112429|112379|46
1737689550000|2025-01-24 03:32:30|112439.3|112389.3|112422|112372|112445.3|112395.3|112412.3|112362.3|58
1737689560000|2025-01-24 03:32:40|112417.7|112367.7|112411.3|112361.3|112427.2|112377.2|112407.5|112357.5|62
1737689570000|2025-01-24 03:32:50|112415|112365|112418.8|112368.8|112421.1|112371.1|112401.1|112351.1|64
1737689580000|2025-01-24 03:33:00|112419|112369|112398.3|112348.3|112423.5|112373.5|112397.4|112347.4|67
1737689590000|2025-01-24 03:33:10|112398.1|112348.1|112402.4|112352.4|112406.4|112356.4|112392.8|112342.8|69
1737689600000|2025-01-24 03:33:20|112400.1|112350.1|112391.3|112341.3|112406|112356|112387.4|112337.4|69
1737689610000|2025-01-24 03:33:30|112392|112342|112404.2|112354.2|112404.2|112354.2|112385.8|112335.8|61
1737689620000|2025-01-24 03:33:40|112404.5|112354.5|112399.9|112349.9|112412.9|112362.9|112393.3|112343.3|68
1737689630000|2025-01-24 03:33:50|112401.8|112351.8|112413.8|112363.8|112416.1|112366.1|112401.8|112351.8|69
1737689640000|2025-01-24 03:34:00|112409.4|112359.4|112410|112360|112414.1|112364.1|112403|112353|65
1737689650000|2025-01-24 03:34:10|112413.5|112363.5|112411.5|112361.5|112413.5|112363.5|112400.8|112350.8|33
1737689660000|2025-01-24 03:34:20|112409.5|112359.5|112416.1|112366.1|112416.1|112366.1|112400.3|112350.3|51
1737689670000|2025-01-24 03:34:30|112416.2|112366.2|112410.4|112360.4|112418.5|112368.5|112409.1|112359.1|51
1737689680000|2025-01-24 03:34:40|112410.7|112360.7|112417.9|112367.9|112420.1|112370.1|112409|112359|59
1737689690000|2025-01-24 03:34:50|112423.2|112373.2|112431|112381|112431.8|112381.8|112415.7|112365.7|56
1737689700000|2025-01-24 03:35:00|112433.9|112383.9|112422.3|112372.3|112433.9|112383.9|112417.3|112367.3|53
1737689710000|2025-01-24 03:35:10|112416.3|112366.3|112420.1|112370.1|112420.5|112370.5|112407.9|112357.9|41
1737689720000|2025-01-24 03:35:20|112416.6|112366.6|112421.8|112371.8|112423.9|112373.9|112413.1|112363.1|32
1737689730000|2025-01-24 03:35:30|112422.2|112372.2|112431.2|112381.2|112436.4|112386.4|112416.8|112366.8|40
1737689740000|2025-01-24 03:35:40|112431.6|112381.6|112424|112374|112438.1|112388.1|112415.5|112365.5|59
1737689750000|2025-01-24 03:35:50|112426.5|112376.5|112398.4|112348.4|112427.2|112377.2|112393.6|112343.6|52
1737689760000|2025-01-24 03:36:00|112395.4|112345.4|112389.7|112339.7|112405.7|112355.7|112381.6|112331.6|57
1737689770000|2025-01-24 03:36:10|112389.2|112339.2|112382.6|112332.6|112394.5|112344.5|112374.8|112324.8|45
1737689780000|2025-01-24 03:36:20|112386.6|112336.6|112370.5|112320.5|112391.6|112341.6|112367|112317|56
1737689790000|2025-01-24 03:36:30|112367.3|112317.3|112382|112332|112384.4|112334.4|112367.3|112317.3|39
1737689800000|2025-01-24 03:36:40|112383.3|112333.3|112383.2|112333.2|112396.2|112346.2|112370.4|112320.4|63
1737689810000|2025-01-24 03:36:50|112384.4|112334.4|112407.7|112357.7|112410.1|112360.1|112383.6|112333.6|71
1737689820000|2025-01-24 03:37:00|112409.4|112359.4|112406.3|112356.3|112413.9|112363.9|112401.7|112351.7|45
1737689830000|2025-01-24 03:37:10|112406.1|112356.1|112398.1|112348.1|112413.3|112363.3|112393.6|112343.6|50
1737689840000|2025-01-24 03:37:20|112397.4|112347.4|112398.3|112348.3|112404.9|112354.9|112387.5|112337.5|64
1737689850000|2025-01-24 03:37:30|112402.8|112352.8|112420.2|112370.2|112420.2|112370.2|112400|112350|48
1737689860000|2025-01-24 03:37:40|112424|112374|112412|112362|112427.6|112377.6|112412|112362|67
1737689870000|2025-01-24 03:37:50|112415.8|112365.8|112427.1|112377.1|112431.2|112381.2|112412.1|112362.1|63
1737689880000|2025-01-24 03:38:00|112426.7|112376.7|112403.1|112353.1|112427.6|112377.6|112400.1|112350.1|63
1737689890000|2025-01-24 03:38:10|112402.8|112352.8|112389.8|112339.8|112406.7|112356.7|112386.6|112336.6|71
1737689900000|2025-01-24 03:38:20|112394.6|112344.6|112394.1|112344.1|112408.5|112358.5|112383.3|112333.3|68
1737689910000|2025-01-24 03:38:30|112391.5|112341.5|112393.6|112343.6|112404.5|112354.5|112388|112338|72
1737689920000|2025-01-24 03:38:40|112393.9|112343.9|112388.8|112338.8|112405|112355|112384.2|112334.2|58
1737689930000|2025-01-24 03:38:50|112389.1|112339.1|112388.7|112338.7|112400.7|112350.7|112381.2|112331.2|63
1737689940000|2025-01-24 03:39:00|112388|112338|112387.4|112337.4|112396.9|112346.9|112379.9|112329.9|63
1737689950000|2025-01-24 03:39:10|112387.9|112337.9|112387.1|112337.1|112395.7|112345.7|112382.7|112332.7|62
1737689960000|2025-01-24 03:39:20|112389.4|112339.4|112385.3|112335.3|112395.9|112345.9|112377.6|112327.6|58
1737689970000|2025-01-24 03:39:30|112383|112333|112383|112333|112396.9|112346.9|112376.1|112326.1|67
1737689980000|2025-01-24 03:39:40|112378.8|112328.8|112367.6|112317.6|112385.8|112335.8|112366.5|112316.5|68
1737689990000|2025-01-24 03:39:50|112367.7|112317.7|112353.5|112303.5|112376.9|112326.9|112353.3|112303.3|60
1737690000000|2025-01-24 03:40:00|112352.3|112302.3|112358.7|112308.7|112378.6|112328.6|112350|112300|63
1737690010000|2025-01-24 03:40:10|112356.4|112306.4|112382.9|112332.9|112392.6|112342.6|112356.4|112306.4|68
1737690020000|2025-01-24 03:40:20|112380.3|112330.3|112395.2|112345.2|112406.1|112356.1|112379.9|112329.9|64
1737690030000|2025-01-24 03:40:30|112392.4|112342.4|112387.5|112337.5|112401.4|112351.4|112381.6|112331.6|56
1737690040000|2025-01-24 03:40:40|112390.5|112340.5|112374|112324|112391.5|112341.5|112373.8|112323.8|62
1737690050000|2025-01-24 03:40:50|112378.4|112328.4|112386.1|112336.1|112389.8|112339.8|112374.6|112324.6|68
1737690060000|2025-01-24 03:41:00|112390.2|112340.2|112373|112323|112392.6|112342.6|112370.7|112320.7|55
1737690070000|2025-01-24 03:41:10|112371.7|112321.7|112374.9|112324.9|112391.1|112341.1|112368|112318|65
1737690080000|2025-01-24 03:41:20|112372.1|112322.1|112388.3|112338.3|112402.3|112352.3|112369.7|112319.7|67
1737690090000|2025-01-24 03:41:30|112394.9|112344.9|112402.5|112352.5|112415.1|112365.1|112394.9|112344.9|57
1737690100000|2025-01-24 03:41:40|112398.7|112348.7|112397|112347|112416.5|112366.5|112390.3|112340.3|65
1737690110000|2025-01-24 03:41:50|112396.1|112346.1|112385.9|112335.9|112406.9|112356.9|112384.8|112334.8|60
1737690120000|2025-01-24 03:42:00|112384.6|112334.6|112386.5|112336.5|112404.2|112354.2|112384.6|112334.6|61
1737690130000|2025-01-24 03:42:10|112387.9|112337.9|112386.1|112336.1|112399.2|112349.2|112383.5|112333.5|65
1737690140000|2025-01-24 03:42:20|112387.6|112337.6|112390.3|112340.3|112395.3|112345.3|112381.6|112331.6|67
1737690150000|2025-01-24 03:42:30|112387.2|112337.2|112403.2|112353.2|112408.4|112358.4|112386.3|112336.3|72
1737690160000|2025-01-24 03:42:40|112401.8|112351.8|112402.1|112352.1|112408.4|112358.4|112393.5|112343.5|70
1737690170000|2025-01-24 03:42:50|112400.1|112350.1|112414.6|112364.6|112417.6|112367.6|112397.5|112347.5|67
1737690180000|2025-01-24 03:43:00|112412.6|112362.6|112412|112362|112425.5|112375.5|112404.3|112354.3|65
1737690190000|2025-01-24 03:43:10|112411.9|112361.9|112390.6|112340.6|112415.5|112365.5|112389.2|112339.2|59
1737690200000|2025-01-24 03:43:20|112389|112339|112398.8|112348.8|112406.2|112356.2|112389|112339|48
1737690210000|2025-01-24 03:43:30|112398.7|112348.7|112399.4|112349.4|112404.2|112354.2|112389.7|112339.7|57
1737690220000|2025-01-24 03:43:40|112397|112347|112391|112341|112402.4|112352.4|112390.3|112340.3|49
1737690230000|2025-01-24 03:43:50|112390.7|112340.7|112391|112341|112393.8|112343.8|112386.7|112336.7|55
1737690240000|2025-01-24 03:44:00|112392.7|112342.7|112389.8|112339.8|112393.8|112343.8|112380.6|112330.6|62
1737690250000|2025-01-24 03:44:10|112390.8|112340.8|112383.4|112333.4|112392.1|112342.1|112377.5|112327.5|55
1737690260000|2025-01-24 03:44:20|112381.7|112331.7|112391|112341|112393|112343|112379.8|112329.8|61
1737690270000|2025-01-24 03:44:30|112394.4|112344.4|112397.3|112347.3|112397.3|112347.3|112386.4|112336.4|38
1737690280000|2025-01-24 03:44:40|112398|112348|112396.5|112346.5|112403.3|112353.3|112388.7|112338.7|52
1737690290000|2025-01-24 03:44:50|112395.5|112345.5|112379.9|112329.9|112398|112348|112379.9|112329.9|42
1737690300000|2025-01-24 03:45:00|112380|112330|112385.9|112335.9|112392.8|112342.8|112374.7|112324.7|51
1737690310000|2025-01-24 03:45:10|112389.6|112339.6|112388.6|112338.6|112391.9|112341.9|112381|112331|48
1737690320000|2025-01-24 03:45:20|112383.2|112333.2|112382.2|112332.2|112386.6|112336.6|112376.7|112326.7|43
1737690330000|2025-01-24 03:45:30|112379.1|112329.1|112376.7|112326.7|112381|112331|112373.8|112323.8|30
1737690340000|2025-01-24 03:45:40|112376.5|112326.5|112374.9|112324.9|112380.8|112330.8|112373.2|112323.2|34
1737690350000|2025-01-24 03:45:50|112376.4|112326.4|112376.4|112326.4|112378|112328|112370.7|112320.7|49
1737690360000|2025-01-24 03:46:00|112375.7|112325.7|112381.1|112331.1|112382|112332|112370.6|112320.6|39
1737690370000|2025-01-24 03:46:10|112379.7|112329.7|112384.2|112334.2|112391.5|112341.5|112379.7|112329.7|45
1737690380000|2025-01-24 03:46:20|112381.6|112331.6|112373.2|112323.2|112389.8|112339.8|112373.2|112323.2|37
1737690390000|2025-01-24 03:46:30|112375.9|112325.9|112380.1|112330.1|112382.5|112332.5|112369|112319|18
1737690400000|2025-01-24 03:46:40|112377.9|112327.9|112376.4|112326.4|112384.7|112334.7|112375.3|112325.3|29
1737690410000|2025-01-24 03:46:50|112377.7|112327.7|112370.4|112320.4|112379.2|112329.2|112366.1|112316.1|31
1737690420000|2025-01-24 03:47:00|112370.9|112320.9|112368.9|112318.9|112374.6|112324.6|112368.1|112318.1|33
1737690430000|2025-01-24 03:47:10|112371.8|112321.8|112356.3|112306.3|112374|112324|112354.5|112304.5|36
1737690440000|2025-01-24 03:47:20|112360.7|112310.7|112359|112309|112362.7|112312.7|112354.7|112304.7|43
1737690450000|2025-01-24 03:47:30|112357.6|112307.6|112360.2|112310.2|112364.3|112314.3|112352.4|112302.4|40
1737690460000|2025-01-24 03:47:40|112360.6|112310.6|112359.8|112309.8|112362.8|112312.8|112355.9|112305.9|36
1737690470000|2025-01-24 03:47:50|112359.7|112309.7|112363.3|112313.3|112363.3|112313.3|112356|112306|22
1737690480000|2025-01-24 03:48:00|112362.7|112312.7|112341.6|112291.6|112363.5|112313.5|112341.6|112291.6|29
1737690490000|2025-01-24 03:48:10|112345.4|112295.4|112347.1|112297.1|112349.8|112299.8|112341.5|112291.5|69
1737690500000|2025-01-24 03:48:20|112348.3|112298.3|112348.4|112298.4|112350.6|112300.6|112339|112289|63
1737690510000|2025-01-24 03:48:30|112348.7|112298.7|112348.4|112298.4|112351.1|112301.1|112338.4|112288.4|69
1737690520000|2025-01-24 03:48:40|112349.4|112299.4|112345.8|112295.8|112351.2|112301.2|112340.5|112290.5|63
1737690530000|2025-01-24 03:48:50|112346.7|112296.7|112348.2|112298.2|112351.1|112301.1|112341.4|112291.4|57
1737690540000|2025-01-24 03:49:00|112348.5|112298.5|112352.7|112302.7|112358.5|112308.5|112341.6|112291.6|42
1737690550000|2025-01-24 03:49:10|112351.4|112301.4|112345.6|112295.6|112351.4|112301.4|112342.4|112292.4|21
1737690560000|2025-01-24 03:49:20|112344.3|112294.3|112349.5|112299.5|112352.9|112302.9|112344.3|112294.3|12
1737690570000|2025-01-24 03:49:30|112349.6|112299.6|112348.3|112298.3|112351.4|112301.4|112348.3|112298.3|6
1737690580000|2025-01-24 03:49:40|112347.5|112297.5|112346.9|112296.9|112348.4|112298.4|112346.9|112296.9|6
1737690590000|2025-01-24 03:49:50|112345.3|112295.3|112331.7|112281.7|112345.3|112295.3|112330.7|112280.7|41
1737690600000|2025-01-24 03:50:00|112331.3|112281.3|112319.3|112269.3|112334.5|112284.5|112315.3|112265.3|58
1737690610000|2025-01-24 03:50:10|112321|112271|112322.3|112272.3|112327.5|112277.5|112304.9|112254.9|63
1737690620000|2025-01-24 03:50:20|112317.8|112267.8|112327.9|112277.9|112328.8|112278.8|112314.9|112264.9|54
1737690630000|2025-01-24 03:50:30|112327.3|112277.3|112330.5|112280.5|112331|112281|112316.1|112266.1|62
1737690640000|2025-01-24 03:50:40|112318.6|112268.6|112321.6|112271.6|112328.9|112278.9|112317.4|112267.4|64
1737690650000|2025-01-24 03:50:50|112320.3|112270.3|112314.6|112264.6|112322.9|112272.9|112309.1|112259.1|57
1737690660000|2025-01-24 03:51:00|112313|112263|112318.4|112268.4|112329.2|112279.2|112312.4|112262.4|54
1737690670000|2025-01-24 03:51:10|112318.2|112268.2|112314.2|112264.2|112319.8|112269.8|112306.7|112256.7|63
1737690680000|2025-01-24 03:51:20|112321.3|112271.3|112331|112281|112334.1|112284.1|112312.4|112262.4|53
1737690690000|2025-01-24 03:51:30|112327.1|112277.1|112344.6|112294.6|112344.9|112294.9|112327.1|112277.1|34
1737690700000|2025-01-24 03:51:40|112345|112295|112345.1|112295.1|112346.4|112296.4|112339.6|112289.6|26
1737690710000|2025-01-24 03:51:50|112345.2|112295.2|112347.9|112297.9|112350|112300|112342.9|112292.9|39
1737690720000|2025-01-24 03:52:00|112348|112298|112333.1|112283.1|112348|112298|112331.3|112281.3|30
1737690730000|2025-01-24 03:52:10|112335.1|112285.1|112347|112297|112347|112297|112333.7|112283.7|32
1737690740000|2025-01-24 03:52:20|112346.1|112296.1|112343.7|112293.7|112349.3|112299.3|112343.4|112293.4|19
1737690750000|2025-01-24 03:52:30|112343.9|112293.9|112344.8|112294.8|112348|112298|112343.9|112293.9|6
1737690760000|2025-01-24 03:52:40|112344.9|112294.9|112338.2|112288.2|112344.9|112294.9|112334.5|112284.5|18
1737690770000|2025-01-24 03:52:50|112332.3|112282.3|112323|112273|112332.3|112282.3|112317.4|112267.4|50
1737690780000|2025-01-24 03:53:00|112323.3|112273.3|112312.1|112262.1|112325.2|112275.2|112311.8|112261.8|61
1737690790000|2025-01-24 03:53:10|112315.1|112265.1|112297.7|112247.7|112316.4|112266.4|112289|112239|61
1737690800000|2025-01-24 03:53:20|112299|112249|112284.8|112234.8|112299|112249|112280.5|112230.5|54
1737690810000|2025-01-24 03:53:30|112282|112232|112289|112239|112291.8|112241.8|112277.8|112227.8|57
1737690820000|2025-01-24 03:53:40|112289.8|112239.8|112278.7|112228.7|112289.8|112239.8|112276.9|112226.9|66
1737690830000|2025-01-24 03:53:50|112278.8|112228.8|112288.9|112238.9|112297.5|112247.5|112278.8|112228.8|69
1737690840000|2025-01-24 03:54:00|112288.3|112238.3|112289.3|112239.3|112296.9|112246.9|112283.7|112233.7|61
1737690850000|2025-01-24 03:54:10|112293.8|112243.8|112293.1|112243.1|112297.6|112247.6|112288.6|112238.6|46
1737690860000|2025-01-24 03:54:20|112294.9|112244.9|112295.5|112245.5|112299.2|112249.2|112290.6|112240.6|39
1737690870000|2025-01-24 03:54:30|112292.9|112242.9|112303.6|112253.6|112304.9|112254.9|112288.8|112238.8|45
1737690880000|2025-01-24 03:54:40|112306.9|112256.9|112306.5|112256.5|112310.6|112260.6|112300.5|112250.5|25
1737690890000|2025-01-24 03:54:50|112305.5|112255.5|112303.5|112253.5|112309.2|112259.2|112296|112246|59
1737690900000|2025-01-24 03:55:00|112304.5|112254.5|112298.2|112248.2|112307.5|112257.5|112294.4|112244.4|44
1737690910000|2025-01-24 03:55:10|112298.1|112248.1|112311.2|112261.2|112313.4|112263.4|112298.1|112248.1|30
1737690920000|2025-01-24 03:55:20|112311.9|112261.9|112310.7|112260.7|112322.1|112272.1|112308|112258|40
1737690930000|2025-01-24 03:55:30|112314.6|112264.6|112315.9|112265.9|112319.8|112269.8|112306.9|112256.9|29
1737690940000|2025-01-24 03:55:40|112313|112263|112312.4|112262.4|112320.8|112270.8|112309|112259|38
1737690950000|2025-01-24 03:55:50|112311.8|112261.8|112311.9|112261.9|112317|112267|112308.3|112258.3|53
1737690960000|2025-01-24 03:56:00|112314|112264|112317.3|112267.3|112320.2|112270.2|112307.8|112257.8|41
1737690970000|2025-01-24 03:56:10|112319.1|112269.1|112330.4|112280.4|112332.3|112282.3|112314.7|112264.7|35
1737690980000|2025-01-24 03:56:20|112332.5|112282.5|112328.3|112278.3|112335.8|112285.8|112322.8|112272.8|35
1737690990000|2025-01-24 03:56:30|112327|112277|112323.1|112273.1|112330.4|112280.4|112317.8|112267.8|35
1737691000000|2025-01-24 03:56:40|112321.1|112271.1|112322.2|112272.2|112328.8|112278.8|112320|112270|52
1737691010000|2025-01-24 03:56:50|112318.9|112268.9|112323|112273|112328|112278|112311.7|112261.7|56
1737691020000|2025-01-24 03:57:00|112322.3|112272.3|112322.2|112272.2|112325.1|112275.1|112319.1|112269.1|25
1737691030000|2025-01-24 03:57:10|112323.9|112273.9|112318.4|112268.4|112329.4|112279.4|112318.2|112268.2|35
1737691040000|2025-01-24 03:57:20|112323.8|112273.8|112319.1|112269.1|112326.9|112276.9|112319.1|112269.1|31
1737691050000|2025-01-24 03:57:30|112319.6|112269.6|112329.8|112279.8|112333.5|112283.5|112318.4|112268.4|34
1737691060000|2025-01-24 03:57:40|112329.9|112279.9|112330.3|112280.3|112340.7|112290.7|112326.4|112276.4|47
1737691070000|2025-01-24 03:57:50|112332.3|112282.3|112334.4|112284.4|112337.1|112287.1|112327.9|112277.9|45
1737691080000|2025-01-24 03:58:00|112332.3|112282.3|112336.5|112286.5|112337.5|112287.5|112329|112279|35
1737691090000|2025-01-24 03:58:10|112336.1|112286.1|112321.7|112271.7|112336.3|112286.3|112319.1|112269.1|36
1737691100000|2025-01-24 03:58:20|112321.1|112271.1|112321.2|112271.2|112323.3|112273.3|112315.2|112265.2|34
1737691110000|2025-01-24 03:58:30|112321.1|112271.1|112323.2|112273.2|112323.4|112273.4|112315.4|112265.4|15
1737691120000|2025-01-24 03:58:40|112320.6|112270.6|112316.2|112266.2|112322.6|112272.6|112308.4|112258.4|37
1737691130000|2025-01-24 03:58:50|112315.7|112265.7|112319.2|112269.2|112321.4|112271.4|112309.3|112259.3|26
1737691140000|2025-01-24 03:59:00|112320.8|112270.8|112323.3|112273.3|112323.8|112273.8|112319.3|112269.3|10
1737691150000|2025-01-24 03:59:10|112323.4|112273.4|112313.2|112263.2|112325.2|112275.2|112313.2|112263.2|31
1737691160000|2025-01-24 03:59:20|112316.5|112266.5|112322.3|112272.3|112323.4|112273.4|112316.5|112266.5|15
1737691170000|2025-01-24 03:59:30|112322.5|112272.5|112317.1|112267.1|112322.5|112272.5|112313.5|112263.5|16
1737691180000|2025-01-24 03:59:40|112315.9|112265.9|112320.1|112270.1|112322.1|112272.1|112315|112265|54
1737691190000|2025-01-24 03:59:50|112321.8|112271.8|112330.9|112280.9|112335.6|112285.6|112321.8|112271.8|37
1737691200000|2025-01-24 04:00:00|112330.8|112280.8|112342.5|112292.5|112345.4|112295.4|112330.8|112280.8|55
1737691210000|2025-01-24 04:00:10|112344.1|112294.1|112343.8|112293.8|112355|112305|112338.5|112288.5|35
1737691220000|2025-01-24 04:00:20|112343.2|112293.2|112344.6|112294.6|112344.8|112294.8|112342.5|112292.5|7
1737691230000|2025-01-24 04:00:30|112343.1|112293.1|112340.2|112290.2|112345.2|112295.2|112336.8|112286.8|20
1737691240000|2025-01-24 04:00:40|112339.8|112289.8|112343.1|112293.1|112351.9|112301.9|112337.9|112287.9|41
1737691250000|2025-01-24 04:00:50|112342.8|112292.8|112346.4|112296.4|112347.9|112297.9|112341.4|112291.4|36
1737691260000|2025-01-24 04:01:00|112344.9|112294.9|112342.6|112292.6|112348.1|112298.1|112331.4|112281.4|41
1737691270000|2025-01-24 04:01:10|112343.5|112293.5|112334.1|112284.1|112348.6|112298.6|112327.1|112277.1|57
1737691280000|2025-01-24 04:01:20|112330.5|112280.5|112328.8|112278.8|112334.4|112284.4|112317.8|112267.8|55
1737691290000|2025-01-24 04:01:30|112328.7|112278.7|112328|112278|112335.3|112285.3|112324|112274|63
1737691300000|2025-01-24 04:01:40|112331.2|112281.2|112326.8|112276.8|112331.2|112281.2|112322.7|112272.7|44
1737691310000|2025-01-24 04:01:50|112326.7|112276.7|112323.8|112273.8|112327.5|112277.5|112320.3|112270.3|34
1737691320000|2025-01-24 04:02:00|112325.3|112275.3|112324.2|112274.2|112327.6|112277.6|112319.6|112269.6|55
1737691330000|2025-01-24 04:02:10|112325|112275|112342.3|112292.3|112342.3|112292.3|112322.6|112272.6|34
1737691340000|2025-01-24 04:02:20|112342.9|112292.9|112341.2|112291.2|112345.5|112295.5|112337.7|112287.7|57
1737691350000|2025-01-24 04:02:30|112344|112294|112351.3|112301.3|112355.2|112305.2|112341.1|112291.1|47
1737691360000|2025-01-24 04:02:40|112352.7|112302.7|112355.1|112305.1|112356.6|112306.6|112351.7|112301.7|25
1737691370000|2025-01-24 04:02:50|112355|112305|112353.7|112303.7|112355|112305|112348.8|112298.8|22
1737691380000|2025-01-24 04:03:00|112352.2|112302.2|112353.6|112303.6|112359|112309|112350.5|112300.5|46
1737691390000|2025-01-24 04:03:10|112351.9|112301.9|112352.7|112302.7|112355.6|112305.6|112341|112291|39
1737691400000|2025-01-24 04:03:20|112353.4|112303.4|112339.1|112289.1|112353.5|112303.5|112339.1|112289.1|44
1737691410000|2025-01-24 04:03:30|112341.5|112291.5|112341.3|112291.3|112345.2|112295.2|112331.6|112281.6|57
1737691420000|2025-01-24 04:03:40|112338.1|112288.1|112342.3|112292.3|112357.8|112307.8|112338.1|112288.1|54
1737691430000|2025-01-24 04:03:50|112343.2|112293.2|112347.3|112297.3|112349.7|112299.7|112342.4|112292.4|44
1737691440000|2025-01-24 04:04:00|112347.8|112297.8|112344.5|112294.5|112353|112303|112344.5|112294.5|53
1737691450000|2025-01-24 04:04:10|112345.6|112295.6|112350.5|112300.5|112352.8|112302.8|112337.9|112287.9|60
1737691460000|2025-01-24 04:04:20|112349|112299|112352.5|112302.5|112352.5|112302.5|112344.9|112294.9|49
1737691470000|2025-01-24 04:04:30|112350.3|112300.3|112345.6|112295.6|112355.3|112305.3|112343.4|112293.4|54
1737691480000|2025-01-24 04:04:40|112340.2|112290.2|112348.6|112298.6|112354.7|112304.7|112340.2|112290.2|59
1737691490000|2025-01-24 04:04:50|112350.6|112300.6|112349.2|112299.2|112353.8|112303.8|112342|112292|38
1737691500000|2025-01-24 04:05:00|112347.6|112297.6|112347.8|112297.8|112353.2|112303.2|112342.7|112292.7|44
1737691510000|2025-01-24 04:05:10|112348.6|112298.6|112340.1|112290.1|112354.6|112304.6|112335.1|112285.1|49
1737691520000|2025-01-24 04:05:20|112341.9|112291.9|112345.5|112295.5|112346.7|112296.7|112335.3|112285.3|51
1737691530000|2025-01-24 04:05:30|112346.1|112296.1|112346.9|112296.9|112352.6|112302.6|112341.9|112291.9|39
1737691540000|2025-01-24 04:05:40|112343.1|112293.1|112348.8|112298.8|112349.8|112299.8|112341|112291|31
1737691550000|2025-01-24 04:05:50|112348.4|112298.4|112345.8|112295.8|112350.6|112300.6|112342.2|112292.2|34
1737691560000|2025-01-24 04:06:00|112342.2|112292.2|112342.1|112292.1|112351|112301|112339.5|112289.5|45
1737691570000|2025-01-24 04:06:10|112338.9|112288.9|112341.6|112291.6|112345.7|112295.7|112338.7|112288.7|41
1737691580000|2025-01-24 04:06:20|112338.6|112288.6|112349.3|112299.3|112355.4|112305.4|112338.6|112288.6|60
1737691590000|2025-01-24 04:06:30|112350|112300|112348.4|112298.4|112357.6|112307.6|112347|112297|41
1737691600000|2025-01-24 04:06:40|112349.7|112299.7|112351.7|112301.7|112352.6|112302.6|112346.3|112296.3|26
1737691610000|2025-01-24 04:06:50|112350.4|112300.4|112350.4|112300.4|112354.8|112304.8|112346.7|112296.7|52
1737691620000|2025-01-24 04:07:00|112349|112299|112347.6|112297.6|112353.4|112303.4|112344.4|112294.4|46
1737691630000|2025-01-24 04:07:10|112347.1|112297.1|112337.4|112287.4|112348.2|112298.2|112328.3|112278.3|54
1737691640000|2025-01-24 04:07:20|112336.3|112286.3|112323.9|112273.9|112339.6|112289.6|112322.1|112272.1|55
1737691650000|2025-01-24 04:07:30|112325.1|112275.1|112315.2|112265.2|112325.1|112275.1|112315.2|112265.2|42
1737691660000|2025-01-24 04:07:40|112319.4|112269.4|112320.8|112270.8|112323.1|112273.1|112316.8|112266.8|24
1737691670000|2025-01-24 04:07:50|112321.1|112271.1|112324.3|112274.3|112324.5|112274.5|112314.5|112264.5|17
1737691680000|2025-01-24 04:08:00|112324.9|112274.9|112309.4|112259.4|112325.6|112275.6|112306.5|112256.5|52
1737691690000|2025-01-24 04:08:10|112311.4|112261.4|112312.9|112262.9|112318|112268|112306.8|112256.8|52
1737691700000|2025-01-24 04:08:20|112313.9|112263.9|112306.8|112256.8|112316.1|112266.1|112303.5|112253.5|52
1737691710000|2025-01-24 04:08:30|112307.7|112257.7|112319.6|112269.6|112323.8|112273.8|112307.2|112257.2|66
1737691720000|2025-01-24 04:08:40|112319.4|112269.4|112332.8|112282.8|112336.4|112286.4|112308|112258|53
1737691730000|2025-01-24 04:08:50|112331.8|112281.8|112326.4|112276.4|112337.8|112287.8|112317.7|112267.7|21
1737691740000|2025-01-24 04:09:00|112326.3|112276.3|112326.1|112276.1|112331.4|112281.4|112316.9|112266.9|27
1737691750000|2025-01-24 04:09:10|112329|112279|112327.7|112277.7|112335.2|112285.2|112319|112269|54
1737691760000|2025-01-24 04:09:20|112328|112278|112320.8|112270.8|112328.2|112278.2|112320.3|112270.3|22
1737691770000|2025-01-24 04:09:30|112320.9|112270.9|112314.3|112264.3|112321|112271|112310.1|112260.1|30
1737691780000|2025-01-24 04:09:40|112314.8|112264.8|112306.4|112256.4|112314.8|112264.8|112303.9|112253.9|31
1737691790000|2025-01-24 04:09:50|112304.9|112254.9|112297.2|112247.2|112304.9|112254.9|112282.1|112232.1|57
1737691800000|2025-01-24 04:10:00|112298.1|112248.1|112290.2|112240.2|112298.1|112248.1|112283.6|112233.6|53
1737691810000|2025-01-24 04:10:10|112289.1|112239.1|112291.9|112241.9|112292.4|112242.4|112269.3|112219.3|48
1737691820000|2025-01-24 04:10:20|112290.3|112240.3|112289.3|112239.3|112298.9|112248.9|112282.5|112232.5|63
1737691830000|2025-01-24 04:10:30|112288.5|112238.5|112290.2|112240.2|112292.6|112242.6|112283.8|112233.8|43
1737691840000|2025-01-24 04:10:40|112290.4|112240.4|112291.5|112241.5|112294.2|112244.2|112284.6|112234.6|40
1737691850000|2025-01-24 04:10:50|112290.5|112240.5|112276.7|112226.7|112293.4|112243.4|112274.6|112224.6|48
1737691860000|2025-01-24 04:11:00|112275|112225|112290.4|112240.4|112293.5|112243.5|112275|112225|47
1737691870000|2025-01-24 04:11:10|112286.6|112236.6|112288.6|112238.6|112290.9|112240.9|112282.1|112232.1|35
1737691880000|2025-01-24 04:11:20|112289.5|112239.5|112295.3|112245.3|112297.2|112247.2|112284.8|112234.8|44
1737691890000|2025-01-24 04:11:30|112298.2|112248.2|112289.8|112239.8|112300.5|112250.5|112284.3|112234.3|48
1737691900000|2025-01-24 04:11:40|112294.2|112244.2|112296.9|112246.9|112298.2|112248.2|112282.1|112232.1|42
1737691910000|2025-01-24 04:11:50|112291.9|112241.9|112289.7|112239.7|112292.4|112242.4|112286.4|112236.4|6
1737691920000|2025-01-24 04:12:00|112288.5|112238.5|112290.6|112240.6|112296.8|112246.8|112282.5|112232.5|49
1737691930000|2025-01-24 04:12:10|112288.2|112238.2|112293.1|112243.1|112298.7|112248.7|112283.4|112233.4|20
1737691940000|2025-01-24 04:12:20|112293.2|112243.2|112291.9|112241.9|112300.2|112250.2|112283.1|112233.1|18
1737691950000|2025-01-24 04:12:30|112298.4|112248.4|112299.4|112249.4|112304.2|112254.2|112294.8|112244.8|37
1737691960000|2025-01-24 04:12:40|112301.4|112251.4|112303.5|112253.5|112307.9|112257.9|112287|112237|51
1737691970000|2025-01-24 04:12:50|112298.9|112248.9|112295.8|112245.8|112308.9|112258.9|112286|112236|58
1737691980000|2025-01-24 04:13:00|112291.9|112241.9|112306.5|112256.5|112306.5|112256.5|112285.4|112235.4|52
1737691990000|2025-01-24 04:13:10|112298.1|112248.1|112281.1|112231.1|112302.6|112252.6|112281.1|112231.1|44
1737692000000|2025-01-24 04:13:20|112284.6|112234.6|112289.3|112239.3|112293|112243|112279.8|112229.8|39
1737692010000|2025-01-24 04:13:30|112289.9|112239.9|112287.7|112237.7|112293.2|112243.2|112285.2|112235.2|33
1737692020000|2025-01-24 04:13:40|112288.6|112238.6|112286.6|112236.6|112292.4|112242.4|112283.5|112233.5|40
1737692030000|2025-01-24 04:13:50|112288|112238|112289.4|112239.4|112292.3|112242.3|112284.1|112234.1|29
1737692040000|2025-01-24 04:14:00|112290.9|112240.9|112291.4|112241.4|112296.5|112246.5|112288.3|112238.3|28
1737692050000|2025-01-24 04:14:10|112291.3|112241.3|112282.5|112232.5|112293.4|112243.4|112280|112230|34
1737692060000|2025-01-24 04:14:20|112283.4|112233.4|112285.8|112235.8|112289.2|112239.2|112266|112216|45
1737692070000|2025-01-24 04:14:30|112285.9|112235.9|112284.9|112234.9|112286.2|112236.2|112279.1|112229.1|36
1737692080000|2025-01-24 04:14:40|112284.8|112234.8|112285.1|112235.1|112291.6|112241.6|112275.6|112225.6|44
1737692090000|2025-01-24 04:14:50|112287.1|112237.1|112276.7|112226.7|112288.2|112238.2|112272.4|112222.4|35
1737692100000|2025-01-24 04:15:00|112274.9|112224.9|112280.2|112230.2|112280.2|112230.2|112256.9|112206.9|40
1737692110000|2025-01-24 04:15:10|112275.8|112225.8|112282.3|112232.3|112289|112239|112273.7|112223.7|54
1737692120000|2025-01-24 04:15:20|112283.9|112233.9|112289.3|112239.3|112293|112243|112275|112225|56
1737692130000|2025-01-24 04:15:30|112290.9|112240.9|112292.7|112242.7|112299.1|112249.1|112281.1|112231.1|60
1737692140000|2025-01-24 04:15:40|112303.1|112253.1|112300.5|112250.5|112305.4|112255.4|112289.6|112239.6|47
1737692150000|2025-01-24 04:15:50|112301.8|112251.8|112305.9|112255.9|112312.9|112262.9|112297|112247|35
1737692160000|2025-01-24 04:16:00|112300|112250|112301.7|112251.7|112314|112264|112297.3|112247.3|62
1737692170000|2025-01-24 04:16:10|112302.6|112252.6|112302.4|112252.4|112317.4|112267.4|112292.5|112242.5|50
1737692180000|2025-01-24 04:16:20|112305.4|112255.4|112308.2|112258.2|112308.2|112258.2|112299.2|112249.2|28
1737692190000|2025-01-24 04:16:30|112311.7|112261.7|112313.7|112263.7|112317.7|112267.7|112304.9|112254.9|62
1737692200000|2025-01-24 04:16:40|112315.2|112265.2|112313|112263|112318|112268|112308.6|112258.6|59
1737692210000|2025-01-24 04:16:50|112311.6|112261.6|112312.9|112262.9|112313|112263|112308.2|112258.2|29
1737692220000|2025-01-24 04:17:00|112313|112263|112318.2|112268.2|112324|112274|112307.7|112257.7|50
1737692230000|2025-01-24 04:17:10|112319.7|112269.7|112316.3|112266.3|112322|112272|112312.2|112262.2|56
1737692240000|2025-01-24 04:17:20|112317.3|112267.3|112287.6|112237.6|112317.3|112267.3|112287.6|112237.6|50
1737692250000|2025-01-24 04:17:30|112291.5|112241.5|112301.7|112251.7|112314.9|112264.9|112291.5|112241.5|57
1737692260000|2025-01-24 04:17:40|112296|112246|112299.7|112249.7|112307.4|112257.4|112294.5|112244.5|55
1737692270000|2025-01-24 04:17:50|112298.6|112248.6|112293.3|112243.3|112302.7|112252.7|112289.8|112239.8|46
1737692280000|2025-01-24 04:18:00|112289.1|112239.1|112289.8|112239.8|112298.4|112248.4|112283.4|112233.4|51
1737692290000|2025-01-24 04:18:10|112292.3|112242.3|112285.2|112235.2|112293.2|112243.2|112279.7|112229.7|45
1737692300000|2025-01-24 04:18:20|112283.2|112233.2|112298.6|112248.6|112298.6|112248.6|112283.2|112233.2|54
1737692310000|2025-01-24 04:18:30|112296.9|112246.9|112302.6|112252.6|112302.6|112252.6|112291|112241|26
1737692320000|2025-01-24 04:18:40|112295.2|112245.2|112298.9|112248.9|112302.1|112252.1|112289.2|112239.2|33
1737692330000|2025-01-24 04:18:50|112299.3|112249.3|112304.9|112254.9|112319.2|112269.2|112297.3|112247.3|51
1737692340000|2025-01-24 04:19:00|112306.7|112256.7|112303.9|112253.9|112316|112266|112300.9|112250.9|64
1737692350000|2025-01-24 04:19:10|112299.8|112249.8|112311.2|112261.2|112312.6|112262.6|112297.8|112247.8|46
1737692360000|2025-01-24 04:19:20|112308.9|112258.9|112313.7|112263.7|112321.4|112271.4|112302.5|112252.5|58
1737692370000|2025-01-24 04:19:30|112310.9|112260.9|112322.5|112272.5|112325.6|112275.6|112306.2|112256.2|60
1737692380000|2025-01-24 04:19:40|112323.6|112273.6|112322|112272|112328.4|112278.4|112313|112263|53
1737692390000|2025-01-24 04:19:50|112320.5|112270.5|112322.4|112272.4|112326.6|112276.6|112313|112263|56
1737692400000|2025-01-24 04:20:00|112322.8|112272.8|112317.1|112267.1|112325|112275|112314.1|112264.1|43
1737692410000|2025-01-24 04:20:10|112316.9|112266.9|112320.9|112270.9|112334.1|112284.1|112311.3|112261.3|62
1737692420000|2025-01-24 04:20:20|112324.4|112274.4|112334.5|112284.5|112339.1|112289.1|112315.2|112265.2|63
1737692430000|2025-01-24 04:20:30|112336.1|112286.1|112324.8|112274.8|112342.6|112292.6|112316.4|112266.4|56
1737692440000|2025-01-24 04:20:40|112329.6|112279.6|112320.2|112270.2|112330|112280|112313.8|112263.8|56
1737692450000|2025-01-24 04:20:50|112324.5|112274.5|112317.5|112267.5|112327.9|112277.9|112314.3|112264.3|42
1737692460000|2025-01-24 04:21:00|112317.6|112267.6|112299.7|112249.7|112330.5|112280.5|112297.9|112247.9|41
1737692470000|2025-01-24 04:21:10|112300.2|112250.2|112299.5|112249.5|112302.3|112252.3|112295.7|112245.7|25
1737692480000|2025-01-24 04:21:20|112299.7|112249.7|112300.9|112250.9|112305.2|112255.2|112295.7|112245.7|37
1737692490000|2025-01-24 04:21:30|112300|112250|112304.6|112254.6|112308|112258|112300|112250|37
1737692500000|2025-01-24 04:21:40|112304.7|112254.7|112309.2|112259.2|112313.1|112263.1|112303.8|112253.8|39
1737692510000|2025-01-24 04:21:50|112309|112259|112308.4|112258.4|112321.3|112271.3|112307|112257|36
1737692520000|2025-01-24 04:22:00|112309.9|112259.9|112316.1|112266.1|112323.9|112273.9|112303.1|112253.1|50
1737692530000|2025-01-24 04:22:10|112317.9|112267.9|112321.8|112271.8|112323.7|112273.7|112314.6|112264.6|46
1737692540000|2025-01-24 04:22:20|112320.2|112270.2|112314.1|112264.1|112320.9|112270.9|112310.6|112260.6|25
1737692550000|2025-01-24 04:22:30|112311|112261|112318.5|112268.5|112318.5|112268.5|112308.4|112258.4|14
1737692560000|2025-01-24 04:22:40|112320.3|112270.3|112324.8|112274.8|112325.9|112275.9|112319.7|112269.7|38
1737692570000|2025-01-24 04:22:50|112322.8|112272.8|112322.1|112272.1|112325.3|112275.3|112318.8|112268.8|43
1737692580000|2025-01-24 04:23:00|112326.3|112276.3|112319.5|112269.5|112326.3|112276.3|112318.2|112268.2|16
1737692590000|2025-01-24 04:23:10|112319.6|112269.6|112326|112276|112334.2|112284.2|112318.5|112268.5|18
1737692600000|2025-01-24 04:23:20|112328.1|112278.1|112336.2|112286.2|112342.7|112292.7|112324.9|112274.9|48
1737692610000|2025-01-24 04:23:30|112337.5|112287.5|112346.9|112296.9|112354.2|112304.2|112333.6|112283.6|61
1737692620000|2025-01-24 04:23:40|112348.6|112298.6|112342.1|112292.1|112350|112300|112336.5|112286.5|39
1737692630000|2025-01-24 04:23:50|112342.8|112292.8|112346.8|112296.8|112354.3|112304.3|112337.8|112287.8|57
1737692640000|2025-01-24 04:24:00|112345|112295|112348.5|112298.5|112351.9|112301.9|112345|112295|47
1737692650000|2025-01-24 04:24:10|112349.1|112299.1|112354.7|112304.7|112354.7|112304.7|112343.6|112293.6|32
1737692660000|2025-01-24 04:24:20|112349.1|112299.1|112332.3|112282.3|112350.7|112300.7|112324.1|112274.1|38
1737692670000|2025-01-24 04:24:30|112334.2|112284.2|112342.1|112292.1|112343.5|112293.5|112334.2|112284.2|25
1737692680000|2025-01-24 04:24:40|112339.6|112289.6|112339.9|112289.9|112342.4|112292.4|112332.7|112282.7|26
1737692690000|2025-01-24 04:24:50|112342.2|112292.2|112337.5|112287.5|112343.5|112293.5|112332|112282|41
1737692700000|2025-01-24 04:25:00|112335.8|112285.8|112349|112299|112355.2|112305.2|112331.5|112281.5|45
1737692710000|2025-01-24 04:25:10|112352.4|112302.4|112349.9|112299.9|112353.2|112303.2|112344.8|112294.8|15
1737692720000|2025-01-24 04:25:20|112350|112300|112351.2|112301.2|112351.2|112301.2|112349.9|112299.9|5
1737692730000|2025-01-24 04:25:30|112348.5|112298.5|112351.1|112301.1|112352.7|112302.7|112346.3|112296.3|22
1737692740000|2025-01-24 04:25:40|112351.3|112301.3|112363.3|112313.3|112368.3|112318.3|112350.1|112300.1|30
1737692750000|2025-01-24 04:25:50|112365.8|112315.8|112362.4|112312.4|112365.8|112315.8|112353.9|112303.9|47
1737692760000|2025-01-24 04:26:00|112359.2|112309.2|112353|112303|112363.3|112313.3|112352.7|112302.7|52
1737692770000|2025-01-24 04:26:10|112353.3|112303.3|112347.8|112297.8|112358.9|112308.9|112343.4|112293.4|47
1737692780000|2025-01-24 04:26:20|112350|112300|112338.5|112288.5|112354|112304|112335.7|112285.7|57
1737692790000|2025-01-24 04:26:30|112339.6|112289.6|112338.9|112288.9|112343.6|112293.6|112336.9|112286.9|55
1737692800000|2025-01-24 04:26:40|112338.4|112288.4|112336|112286|112339.8|112289.8|112333|112283|15
1737692810000|2025-01-24 04:26:50|112335.3|112285.3|112335.5|112285.5|112337.7|112287.7|112332.4|112282.4|13
1737692820000|2025-01-24 04:27:00|112337.1|112287.1|112329.6|112279.6|112341.4|112291.4|112327.1|112277.1|18
1737692830000|2025-01-24 04:27:10|112333.4|112283.4|112332.9|112282.9|112333.4|112283.4|112327.2|112277.2|23
1737692840000|2025-01-24 04:27:20|112330.9|112280.9|112325.7|112275.7|112334.5|112284.5|112323|112273|27
1737692850000|2025-01-24 04:27:30|112324.8|112274.8|112327|112277|112331.5|112281.5|112324.8|112274.8|30
1737692860000|2025-01-24 04:27:40|112328.3|112278.3|112326.1|112276.1|112331.9|112281.9|112323.6|112273.6|45
1737692870000|2025-01-24 04:27:50|112323.1|112273.1|112333.2|112283.2|112334|112284|112323.1|112273.1|14
1737692880000|2025-01-24 04:28:00|112332.3|112282.3|112331.3|112281.3|112333.3|112283.3|112323.8|112273.8|33
1737692890000|2025-01-24 04:28:10|112332.6|112282.6|112336.5|112286.5|112345|112295|112331.1|112281.1|63
1737692900000|2025-01-24 04:28:20|112337.1|112287.1|112336.4|112286.4|112343.7|112293.7|112326.1|112276.1|59
1737692910000|2025-01-24 04:28:30|112332.4|112282.4|112336.5|112286.5|112345.3|112295.3|112331.6|112281.6|50
1737692920000|2025-01-24 04:28:40|112336.4|112286.4|112338.6|112288.6|112344.1|112294.1|112330.1|112280.1|57
1737692930000|2025-01-24 04:28:50|112338|112288|112337.3|112287.3|112344.6|112294.6|112334.6|112284.6|63
1737692940000|2025-01-24 04:29:00|112337|112287|112337.1|112287.1|112344.8|112294.8|112332|112282|53
1737692950000|2025-01-24 04:29:10|112336.4|112286.4|112338.5|112288.5|112341.3|112291.3|112332.7|112282.7|28
1737692960000|2025-01-24 04:29:20|112340.7|112290.7|112336.3|112286.3|112345.7|112295.7|112336.3|112286.3|52
1737692970000|2025-01-24 04:29:30|112337.5|112287.5|112336.2|112286.2|112341.1|112291.1|112335.4|112285.4|37
1737692980000|2025-01-24 04:29:40|112337.8|112287.8|112338|112288|112338.2|112288.2|112337.3|112287.3|10
1737692990000|2025-01-24 04:29:50|112339.9|112289.9|112332.1|112282.1|112347.2|112297.2|112330.4|112280.4|45
1737693000000|2025-01-24 04:30:00|112331.7|112281.7|112330.3|112280.3|112333.8|112283.8|112321|112271|47
1737693010000|2025-01-24 04:30:10|112329.7|112279.7|112331|112281|112339.3|112289.3|112325.1|112275.1|55
1737693020000|2025-01-24 04:30:20|112332.6|112282.6|112330.3|112280.3|112337.7|112287.7|112328.5|112278.5|43
1737693030000|2025-01-24 04:30:30|112330|112280|112336.1|112286.1|112336.1|112286.1|112330|112280|28
1737693040000|2025-01-24 04:30:40|112333.5|112283.5|112331.4|112281.4|112336.3|112286.3|112331.2|112281.2|17
1737693050000|2025-01-24 04:30:50|112330.6|112280.6|112335.1|112285.1|112340.9|112290.9|112330.6|112280.6|29
1737693060000|2025-01-24 04:31:00|112334.6|112284.6|112331.3|112281.3|112334.6|112284.6|112326.3|112276.3|52
1737693070000|2025-01-24 04:31:10|112332.3|112282.3|112329.3|112279.3|112333.3|112283.3|112324.7|112274.7|52
1737693080000|2025-01-24 04:31:20|112330.7|112280.7|112328|112278|112334.2|112284.2|112323.1|112273.1|23
1737693090000|2025-01-24 04:31:30|112330.2|112280.2|112328.7|112278.7|112332.1|112282.1|112327.3|112277.3|30
1737693100000|2025-01-24 04:31:40|112329|112279|112332.9|112282.9|112335.5|112285.5|112328.4|112278.4|35
1737693110000|2025-01-24 04:31:50|112333.2|112283.2|112331.7|112281.7|112333.2|112283.2|112331.7|112281.7|5
1737693120000|2025-01-24 04:32:00|112335.7|112285.7|112334.6|112284.6|112336.5|112286.5|112330.4|112280.4|23
1737693130000|2025-01-24 04:32:10|112332.2|112282.2|112336.4|112286.4|112341.7|112291.7|112330.9|112280.9|49
1737693140000|2025-01-24 04:32:20|112338.9|112288.9|112334.2|112284.2|112340.1|112290.1|112330.5|112280.5|30
1737693150000|2025-01-24 04:32:30|112334.1|112284.1|112330.5|112280.5|112337.3|112287.3|112324.6|112274.6|28
1737693160000|2025-01-24 04:32:40|112332.9|112282.9|112333.7|112283.7|112339.4|112289.4|112331.5|112281.5|13
1737693170000|2025-01-24 04:32:50|112330.7|112280.7|112351.1|112301.1|112351.1|112301.1|112330.7|112280.7|47
1737693180000|2025-01-24 04:33:00|112350.2|112300.2|112343.5|112293.5|112352.6|112302.6|112342.1|112292.1|26
1737693190000|2025-01-24 04:33:10|112344.8|112294.8|112344.9|112294.9|112350.9|112300.9|112339.7|112289.7|41
1737693200000|2025-01-24 04:33:20|112345.3|112295.3|112343.1|112293.1|112346.1|112296.1|112343.1|112293.1|13
1737693210000|2025-01-24 04:33:30|112344.9|112294.9|112346.5|112296.5|112348.5|112298.5|112344|112294|28
1737693220000|2025-01-24 04:33:40|112346.8|112296.8|112349.9|112299.9|112350.1|112300.1|112346.8|112296.8|12
1737693230000|2025-01-24 04:33:50|112350|112300|112344.8|112294.8|112351.9|112301.9|112339.9|112289.9|37
1737693240000|2025-01-24 04:34:00|112346.7|112296.7|112350.3|112300.3|112355.4|112305.4|112346.7|112296.7|23
1737693250000|2025-01-24 04:34:10|112351.2|112301.2|112349.7|112299.7|112352.2|112302.2|112347.2|112297.2|27
1737693260000|2025-01-24 04:34:20|112348.5|112298.5|112348.7|112298.7|112351.9|112301.9|112347.5|112297.5|24
1737693270000|2025-01-24 04:34:30|112348.8|112298.8|112349.7|112299.7|112351.1|112301.1|112348.7|112298.7|14
1737693280000|2025-01-24 04:34:40|112349.8|112299.8|112341.6|112291.6|112350.8|112300.8|112337.7|112287.7|20
1737693290000|2025-01-24 04:34:50|112341.9|112291.9|112345.3|112295.3|112345.7|112295.7|112338.4|112288.4|34
1737693300000|2025-01-24 04:35:00|112343.4|112293.4|112334.3|112284.3|112343.4|112293.4|112333.4|112283.4|29
1737693310000|2025-01-24 04:35:10|112333.4|112283.4|112331.7|112281.7|112337.2|112287.2|112330|112280|24
1737693320000|2025-01-24 04:35:20|112332.3|112282.3|112332.2|112282.2|112338.2|112288.2|112329.7|112279.7|19
1737693330000|2025-01-24 04:35:30|112332|112282|112317.4|112267.4|112333.5|112283.5|112315.1|112265.1|48
1737693340000|2025-01-24 04:35:40|112318.3|112268.3|112314.8|112264.8|112318.6|112268.6|112310.9|112260.9|49
1737693350000|2025-01-24 04:35:50|112315.2|112265.2|112314.3|112264.3|112316|112266|112313.3|112263.3|13
1737693360000|2025-01-24 04:36:00|112314.4|112264.4|112314.4|112264.4|112316.2|112266.2|112313.5|112263.5|12
1737693370000|2025-01-24 04:36:10|112313.5|112263.5|112313.7|112263.7|112315.7|112265.7|112312.3|112262.3|13
1737693380000|2025-01-24 04:36:20|112313.6|112263.6|112315.4|112265.4|112317.7|112267.7|112313.6|112263.6|14
1737693390000|2025-01-24 04:36:30|112314.1|112264.1|112312.8|112262.8|112317.1|112267.1|112309.7|112259.7|21
1737693400000|2025-01-24 04:36:40|112314.6|112264.6|112314.5|112264.5|112317.4|112267.4|112314.1|112264.1|17
1737693410000|2025-01-24 04:36:50|112315.2|112265.2|112316.9|112266.9|112318.4|112268.4|112304.5|112254.5|29
1737693420000|2025-01-24 04:37:00|112315|112265|112311.8|112261.8|112316.4|112266.4|112309.7|112259.7|23
1737693430000|2025-01-24 04:37:10|112311|112261|112308.8|112258.8|112313.7|112263.7|112306.8|112256.8|28
1737693440000|2025-01-24 04:37:20|112310.1|112260.1|112295.9|112245.9|112313.7|112263.7|112295.9|112245.9|41
1737693450000|2025-01-24 04:37:30|112296.8|112246.8|112298.2|112248.2|112301|112251|112295.1|112245.1|19
1737693460000|2025-01-24 04:37:40|112297.8|112247.8|112299.7|112249.7|112301|112251|112297.8|112247.8|18
1737693470000|2025-01-24 04:37:50|112301.6|112251.6|112299.5|112249.5|112302|112252|112299.3|112249.3|21
1737693480000|2025-01-24 04:38:00|112300|112250|112296.8|112246.8|112300|112250|112293.3|112243.3|23
1737693490000|2025-01-24 04:38:10|112294.7|112244.7|112297.2|112247.2|112299.4|112249.4|112291.9|112241.9|32
1737693500000|2025-01-24 04:38:20|112297.5|112247.5|112302.1|112252.1|112305.4|112255.4|112296.2|112246.2|18
1737693510000|2025-01-24 04:38:30|112299|112249|112299.9|112249.9|112302|112252|112294.8|112244.8|25
1737693520000|2025-01-24 04:38:40|112300.1|112250.1|112304.8|112254.8|112306.5|112256.5|112295.8|112245.8|46
1737693530000|2025-01-24 04:38:50|112302.4|112252.4|112301.9|112251.9|112304.3|112254.3|112299.3|112249.3|17
1737693540000|2025-01-24 04:39:00|112302|112252|112301.6|112251.6|112302|112252|112295.5|112245.5|26
1737693550000|2025-01-24 04:39:10|112301.3|112251.3|112301.2|112251.2|112303.6|112253.6|112299.2|112249.2|10
1737693560000|2025-01-24 04:39:20|112301.3|112251.3|112294.5|112244.5|112302.2|112252.2|112292.8|112242.8|48
1737693570000|2025-01-24 04:39:30|112293.1|112243.1|112298.3|112248.3|112298.9|112248.9|112293.1|112243.1|10
1737693580000|2025-01-24 04:39:40|112299.4|112249.4|112295.2|112245.2|112299.9|112249.9|112295|112245|15
1737693590000|2025-01-24 04:39:50|112297.8|112247.8|112304|112254|112311.4|112261.4|112296|112246|37
1737693600000|2025-01-24 04:40:00|112304.8|112254.8|112318.2|112268.2|112318.2|112268.2|112304|112254|21
1737693610000|2025-01-24 04:40:10|112320.6|112270.6|112325|112275|112327.4|112277.4|112319|112269|25
1737693620000|2025-01-24 04:40:20|112323.7|112273.7|112323.8|112273.8|112332.9|112282.9|112323.5|112273.5|56
1737693630000|2025-01-24 04:40:30|112326|112276|112323.2|112273.2|112332|112282|112321.6|112271.6|48
1737693640000|2025-01-24 04:40:40|112321.9|112271.9|112325.3|112275.3|112332.1|112282.1|112321.9|112271.9|43
1737693650000|2025-01-24 04:40:50|112327.5|112277.5|112333.8|112283.8|112339.8|112289.8|112325.1|112275.1|55
1737693660000|2025-01-24 04:41:00|112333.7|112283.7|112334.5|112284.5|112338|112288|112323.3|112273.3|50
1737693670000|2025-01-24 04:41:10|112335.2|112285.2|112330|112280|112336.1|112286.1|112320.2|112270.2|63
1737693680000|2025-01-24 04:41:20|112332.4|112282.4|112346.9|112296.9|112346.9|112296.9|112329.1|112279.1|62
1737693690000|2025-01-24 04:41:30|112345.7|112295.7|112343.8|112293.8|112348.8|112298.8|112334.5|112284.5|70
1737693700000|2025-01-24 04:41:40|112345.8|112295.8|112345.8|112295.8|112349.4|112299.4|112332|112282|69
1737693710000|2025-01-24 04:41:50|112345.6|112295.6|112343.2|112293.2|112349.8|112299.8|112335.5|112285.5|71
1737693720000|2025-01-24 04:42:00|112345.1|112295.1|112345.6|112295.6|112353|112303|112342.3|112292.3|33
1737693730000|2025-01-24 04:42:10|112346.9|112296.9|112348.8|112298.8|112348.8|112298.8|112342.7|112292.7|25
1737693740000|2025-01-24 04:42:20|112350.1|112300.1|112346.4|112296.4|112351.8|112301.8|112343|112293|41
1737693750000|2025-01-24 04:42:30|112346.5|112296.5|112347.4|112297.4|112352|112302|112346.5|112296.5|17
1737693760000|2025-01-24 04:42:40|112348.9|112298.9|112350.9|112300.9|112367.1|112317.1|112348.3|112298.3|46
1737693770000|2025-01-24 04:42:50|112351.3|112301.3|112350.6|112300.6|112351.3|112301.3|112347.9|112297.9|12
1737693780000|2025-01-24 04:43:00|112351.3|112301.3|112349.2|112299.2|112354.9|112304.9|112348.1|112298.1|28
1737693790000|2025-01-24 04:43:10|112348.4|112298.4|112354.6|112304.6|112356.1|112306.1|112348.3|112298.3|11
1737693800000|2025-01-24 04:43:20|112353.9|112303.9|112356.4|112306.4|112356.5|112306.5|112351.4|112301.4|10
1737693810000|2025-01-24 04:43:30|112356.9|112306.9|112358.5|112308.5|112363.2|112313.2|112355.3|112305.3|20
1737693820000|2025-01-24 04:43:40|112358.8|112308.8|112370.6|112320.6|112370.6|112320.6|112355.3|112305.3|36
1737693830000|2025-01-24 04:43:50|112371.4|112321.4|112363.9|112313.9|112373.6|112323.6|112361.4|112311.4|49
1737693840000|2025-01-24 04:44:00|112362.7|112312.7|112370.5|112320.5|112372.9|112322.9|112361.6|112311.6|73
1737693850000|2025-01-24 04:44:10|112371.1|112321.1|112363.8|112313.8|112371.6|112321.6|112357.8|112307.8|69
1737693860000|2025-01-24 04:44:20|112364.4|112314.4|112358.5|112308.5|112364.5|112314.5|112353.3|112303.3|42
1737693870000|2025-01-24 04:44:30|112357|112307|112360.5|112310.5|112364.7|112314.7|112352|112302|44
1737693880000|2025-01-24 04:44:40|112356.6|112306.6|112362.4|112312.4|112366.8|112316.8|112352.2|112302.2|69
1737693890000|2025-01-24 04:44:50|112364|112314|112359|112309|112366.5|112316.5|112356.6|112306.6|71
1737693900000|2025-01-24 04:45:00|112359.3|112309.3|112360.3|112310.3|112366.3|112316.3|112355.5|112305.5|33
1737693910000|2025-01-24 04:45:10|112362.2|112312.2|112368.6|112318.6|112372.5|112322.5|112359.1|112309.1|41
1737693920000|2025-01-24 04:45:20|112369.2|112319.2|112374.7|112324.7|112378.1|112328.1|112368.6|112318.6|29
1737693930000|2025-01-24 04:45:30|112375.9|112325.9|112360.6|112310.6|112375.9|112325.9|112355.3|112305.3|37
1737693940000|2025-01-24 04:45:40|112358.9|112308.9|112360.6|112310.6|112361.5|112311.5|112358.9|112308.9|11
1737693950000|2025-01-24 04:45:50|112359.4|112309.4|112357.3|112307.3|112360.8|112310.8|112355.9|112305.9|12
1737693960000|2025-01-24 04:46:00|112360.2|112310.2|112361.7|112311.7|112365.1|112315.1|112355.9|112305.9|22
1737693970000|2025-01-24 04:46:10|112361.8|112311.8|112358.5|112308.5|112362.5|112312.5|112357.3|112307.3|10
1737693980000|2025-01-24 04:46:20|112362.3|112312.3|112359.1|112309.1|112362.6|112312.6|112358.5|112308.5|6
1737693990000|2025-01-24 04:46:30|112359.2|112309.2|112359.6|112309.6|112359.7|112309.7|112358.7|112308.7|5
1737694000000|2025-01-24 04:46:40|112359.2|112309.2|112368.6|112318.6|112372.2|112322.2|112358.8|112308.8|28
1737694010000|2025-01-24 04:46:50|112368.3|112318.3|112365|112315|112368.3|112318.3|112364.8|112314.8|11
1737694020000|2025-01-24 04:47:00|112365.8|112315.8|112371.1|112321.1|112375.5|112325.5|112364.6|112314.6|24
1737694030000|2025-01-24 04:47:10|112371.6|112321.6|112371.5|112321.5|112374.7|112324.7|112366.4|112316.4|29
1737694040000|2025-01-24 04:47:20|112371.4|112321.4|112363.6|112313.6|112373.6|112323.6|112363.5|112313.5|35
1737694050000|2025-01-24 04:47:30|112364.4|112314.4|112369.5|112319.5|112369.5|112319.5|112362.2|112312.2|37
1737694060000|2025-01-24 04:47:40|112366.8|112316.8|112374.6|112324.6|112377.7|112327.7|112366.8|112316.8|18
1737694070000|2025-01-24 04:47:50|112374.9|112324.9|112375.9|112325.9|112375.9|112325.9|112372.7|112322.7|9
1737694080000|2025-01-24 04:48:00|112372.7|112322.7|112374.9|112324.9|112377.3|112327.3|112372.7|112322.7|13
1737694090000|2025-01-24 04:48:10|112375|112325|112377.7|112327.7|112379.4|112329.4|112375|112325|9
1737694100000|2025-01-24 04:48:20|112377.2|112327.2|112370.1|112320.1|112377.4|112327.4|112367.6|112317.6|14
1737694110000|2025-01-24 04:48:30|112367|112317|112364.7|112314.7|112367.9|112317.9|112362.8|112312.8|25
1737694120000|2025-01-24 04:48:40|112365|112315|112365.8|112315.8|112368.6|112318.6|112363.4|112313.4|8
1737694130000|2025-01-24 04:48:50|112368.2|112318.2|112365.6|112315.6|112368.2|112318.2|112365.4|112315.4|4
1737694140000|2025-01-24 04:49:00|112365.5|112315.5|112366.2|112316.2|112368.8|112318.8|112363.8|112313.8|9
1737694150000|2025-01-24 04:49:10|112367|112317|112366.8|112316.8|112369.8|112319.8|112366.8|112316.8|7
1737694160000|2025-01-24 04:49:20|112367|112317|112367|112317|112367.1|112317.1|112367|112317|3
1737694170000|2025-01-24 04:49:30|112364.9|112314.9|112368.4|112318.4|112371.6|112321.6|112364.1|112314.1|9
1737694190000|2025-01-24 04:49:50|112368.3|112318.3|112371.3|112321.3|112371.3|112321.3|112368.1|112318.1|3
1737694200000|2025-01-24 04:50:00|112368.1|112318.1|112357.1|112307.1|112368.1|112318.1|112355.2|112305.2|19
1737694210000|2025-01-24 04:50:10|112357.4|112307.4|112362.6|112312.6|112370.4|112320.4|112357.4|112307.4|13
1737694220000|2025-01-24 04:50:20|112362.9|112312.9|112362.9|112312.9|112362.9|112312.9|112361.2|112311.2|6
1737694230000|2025-01-24 04:50:30|112362.8|112312.8|112363.5|112313.5|112367.4|112317.4|112360.8|112310.8|14
1737694240000|2025-01-24 04:50:40|112362.5|112312.5|112364.3|112314.3|112364.3|112314.3|112362.5|112312.5|2
1737694250000|2025-01-24 04:50:50|112364.1|112314.1|112360|112310|112364.2|112314.2|112353.8|112303.8|20
1737694260000|2025-01-24 04:51:00|112360.8|112310.8|112360.6|112310.6|112361.6|112311.6|112360.6|112310.6|6
1737694280000|2025-01-24 04:51:20|112357.8|112307.8|112358|112308|112358.4|112308.4|112356.8|112306.8|7
1737694290000|2025-01-24 04:51:30|112356.2|112306.2|112357.6|112307.6|112357.7|112307.7|112352.8|112302.8|13
1737694300000|2025-01-24 04:51:40|112356.3|112306.3|112358.6|112308.6|112358.6|112308.6|112350.5|112300.5|17
1737694310000|2025-01-24 04:51:50|112359.5|112309.5|112358.8|112308.8|112359.5|112309.5|112358.8|112308.8|2
1737694320000|2025-01-24 04:52:00|112359|112309|112365.3|112315.3|112366.5|112316.5|112358.4|112308.4|12
1737694330000|2025-01-24 04:52:10|112366.9|112316.9|112363.9|112313.9|112366.9|112316.9|112362.1|112312.1|7
1737694340000|2025-01-24 04:52:20|112364.1|112314.1|112367.7|112317.7|112367.7|112317.7|112364.1|112314.1|3
1737694350000|2025-01-24 04:52:30|112365.7|112315.7|112362.7|112312.7|112365.7|112315.7|112357.3|112307.3|14
1737694360000|2025-01-24 04:52:40|112360.2|112310.2|112362.6|112312.6|112364.1|112314.1|112360.2|112310.2|12
1737694370000|2025-01-24 04:52:50|112362.7|112312.7|112361.6|112311.6|112364.4|112314.4|112358|112308|13
1737694380000|2025-01-24 04:53:00|112360.2|112310.2|112361.6|112311.6|112362.1|112312.1|112360.2|112310.2|6
1737694390000|2025-01-24 04:53:10|112361.3|112311.3|112359.6|112309.6|112361.3|112311.3|112358.9|112308.9|5
1737694400000|2025-01-24 04:53:20|112357.9|112307.9|112355.4|112305.4|112357.9|112307.9|112351.2|112301.2|15
1737694410000|2025-01-24 04:53:30|112352.7|112302.7|112338.3|112288.3|112354.3|112304.3|112337.4|112287.4|25
1737694420000|2025-01-24 04:53:40|112339|112289|112344.1|112294.1|112346.6|112296.6|112338|112288|22
1737694430000|2025-01-24 04:53:50|112343.9|112293.9|112342.2|112292.2|112349|112299|112342.2|112292.2|14
1737694440000|2025-01-24 04:54:00|112343.6|112293.6|112350.2|112300.2|112352.3|112302.3|112341.6|112291.6|24
1737694450000|2025-01-24 04:54:10|112349|112299|112350.9|112300.9|112352|112302|112348.9|112298.9|12
1737694460000|2025-01-24 04:54:20|112345|112295|112347.3|112297.3|112350.5|112300.5|112345|112295|9
1737694470000|2025-01-24 04:54:30|112348.3|112298.3|112352.8|112302.8|112352.8|112302.8|112346.3|112296.3|12
1737694480000|2025-01-24 04:54:40|112351.3|112301.3|112352.6|112302.6|112352.6|112302.6|112348.3|112298.3|14
1737694490000|2025-01-24 04:54:50|112353.2|112303.2|112352.9|112302.9|112353.2|112303.2|112352.9|112302.9|3
1737694500000|2025-01-24 04:55:00|112352.6|112302.6|112349.2|112299.2|112353.1|112303.1|112347.5|112297.5|14
1737694510000|2025-01-24 04:55:10|112347.8|112297.8|112349.1|112299.1|112349.2|112299.2|112347.8|112297.8|5
1737694520000|2025-01-24 04:55:20|112348.7|112298.7|112348.7|112298.7|112348.7|112298.7|112348.7|112298.7|1
1737694530000|2025-01-24 04:55:30|112347.6|112297.6|112350.6|112300.6|112353.6|112303.6|112347.6|112297.6|12
1737694540000|2025-01-24 04:55:40|112351.2|112301.2|112347.1|112297.1|112352.3|112302.3|112347.1|112297.1|15
1737694550000|2025-01-24 04:55:50|112346.3|112296.3|112348.1|112298.1|112348.1|112298.1|112346.3|112296.3|8
1737694560000|2025-01-24 04:56:00|112348.7|112298.7|112352.4|112302.4|112352.5|112302.5|112348.7|112298.7|9
1737694580000|2025-01-24 04:56:20|112352.8|112302.8|112353.9|112303.9|112355.4|112305.4|112350|112300|11
1737694590000|2025-01-24 04:56:30|112353.8|112303.8|112353.9|112303.9|112353.9|112303.9|112353.8|112303.8|2
1737694600000|2025-01-24 04:56:40|112353.8|112303.8|112353.8|112303.8|112353.9|112303.9|112352.3|112302.3|8
1737694610000|2025-01-24 04:56:50|112353.9|112303.9|112352.9|112302.9|112353.9|112303.9|112352.8|112302.8|3
1737694630000|2025-01-24 04:57:10|112352.3|112302.3|112352.3|112302.3|112352.3|112302.3|112350.7|112300.7|3
1737694640000|2025-01-24 04:57:20|112350.4|112300.4|112348.7|112298.7|112350.4|112300.4|112346.6|112296.6|8
1737694650000|2025-01-24 04:57:30|112349.7|112299.7|112352.1|112302.1|112353.1|112303.1|112349.7|112299.7|5
1737694660000|2025-01-24 04:57:40|112352.3|112302.3|112351.4|112301.4|112352.6|112302.6|112351.4|112301.4|7
1737694670000|2025-01-24 04:57:50|112350.1|112300.1|112350.4|112300.4|112350.8|112300.8|112348.1|112298.1|11
1737694680000|2025-01-24 04:58:00|112350.5|112300.5|112345.3|112295.3|112351.2|112301.2|112344.9|112294.9|20
1737694690000|2025-01-24 04:58:10|112345.5|112295.5|112347.6|112297.6|112349.1|112299.1|112342.7|112292.7|14
1737694700000|2025-01-24 04:58:20|112346.4|112296.4|112343.3|112293.3|112349|112299|112341.9|112291.9|22
1737694710000|2025-01-24 04:58:30|112346.4|112296.4|112343.6|112293.6|112346.4|112296.4|112341.7|112291.7|21
1737694720000|2025-01-24 04:58:40|112343.9|112293.9|112346|112296|112346|112296|112342.3|112292.3|18
1737694730000|2025-01-24 04:58:50|112343.9|112293.9|112344.2|112294.2|112345.1|112295.1|112343.9|112293.9|7
1737694740000|2025-01-24 04:59:00|112345|112295|112343.5|112293.5|112346.3|112296.3|112341.7|112291.7|12
1737694750000|2025-01-24 04:59:10|112343.7|112293.7|112345.6|112295.6|112347.9|112297.9|112343.7|112293.7|8
1737694760000|2025-01-24 04:59:20|112345.3|112295.3|112343.2|112293.2|112346.4|112296.4|112341.8|112291.8|10
1737694770000|2025-01-24 04:59:30|112342.8|112292.8|112341.3|112291.3|112342.8|112292.8|112340.2|112290.2|8
1737694780000|2025-01-24 04:59:40|112344.9|112294.9|112348.2|112298.2|112351|112301|112342.9|112292.9|26
1737694790000|2025-01-24 04:59:50|112351.3|112301.3|112347.6|112297.6|112352|112302|112347|112297|18
1737694800000|2025-01-24 05:00:00|112349.8|112299.8|112356.4|112306.4|112356.8|112306.8|112332.1|112282.1|50
1737694810000|2025-01-24 05:00:10|112354|112304|112342.8|112292.8|112356.4|112306.4|112341.2|112291.2|38
1737694820000|2025-01-24 05:00:20|112344.2|112294.2|112336.5|112286.5|112344.2|112294.2|112330.8|112280.8|26
1737694830000|2025-01-24 05:00:30|112334.1|112284.1|112334.4|112284.4|112338.9|112288.9|112331.3|112281.3|33
1737694840000|2025-01-24 05:00:40|112334.3|112284.3|112333|112283|112336.7|112286.7|112331|112281|18
1737694850000|2025-01-24 05:00:50|112333.2|112283.2|112324.2|112274.2|112333.2|112283.2|112323.5|112273.5|10
1737694860000|2025-01-24 05:01:00|112327.5|112277.5|112319.1|112269.1|112331.8|112281.8|112316.3|112266.3|28
1737694870000|2025-01-24 05:01:10|112320.1|112270.1|112322.8|112272.8|112325.1|112275.1|112320.1|112270.1|23
1737694880000|2025-01-24 05:01:20|112322.9|112272.9|112328.2|112278.2|112328.6|112278.6|112320.5|112270.5|23
1737694890000|2025-01-24 05:01:30|112328.1|112278.1|112324|112274|112329.1|112279.1|112322.3|112272.3|9
1737694900000|2025-01-24 05:01:40|112325.9|112275.9|112322.2|112272.2|112327.9|112277.9|112313.4|112263.4|31
1737694910000|2025-01-24 05:01:50|112321.6|112271.6|112322.3|112272.3|112322.4|112272.4|112318.1|112268.1|17
1737694920000|2025-01-24 05:02:00|112322.5|112272.5|112332.3|112282.3|112332.5|112282.5|112321.7|112271.7|24
1737694930000|2025-01-24 05:02:10|112332.1|112282.1|112331|112281|112333.8|112283.8|112329.7|112279.7|27
1737694940000|2025-01-24 05:02:20|112329.9|112279.9|112328.3|112278.3|112332.5|112282.5|112325.3|112275.3|22
1737694950000|2025-01-24 05:02:30|112327|112277|112321.8|112271.8|112328.9|112278.9|112321.6|112271.6|16
1737694960000|2025-01-24 05:02:40|112322.6|112272.6|112322.3|112272.3|112322.9|112272.9|112320.6|112270.6|8
1737694970000|2025-01-24 05:02:50|112322.9|112272.9|112324|112274|112324|112274|112318|112268|8
1737694980000|2025-01-24 05:03:00|112321.9|112271.9|112321.9|112271.9|112321.9|112271.9|112312.5|112262.5|25
1737694990000|2025-01-24 05:03:10|112320.4|112270.4|112321.8|112271.8|112326.2|112276.2|112319.3|112269.3|31
1737695000000|2025-01-24 05:03:20|112322|112272|112322.3|112272.3|112324.8|112274.8|112322|112272|10
1737695010000|2025-01-24 05:03:30|112320.5|112270.5|112322.8|112272.8|112322.8|112272.8|112320.5|112270.5|8
1737695020000|2025-01-24 05:03:40|112322.7|112272.7|112321.8|112271.8|112325.8|112275.8|112320.4|112270.4|12
1737695030000|2025-01-24 05:03:50|112321.1|112271.1|112309.9|112259.9|112321.1|112271.1|112304.4|112254.4|44
1737695040000|2025-01-24 05:04:00|112306.6|112256.6|112315.2|112265.2|112319.8|112269.8|112306|112256|30
1737695050000|2025-01-24 05:04:10|112313.8|112263.8|112312.9|112262.9|112316.9|112266.9|112308.6|112258.6|12
1737695060000|2025-01-24 05:04:20|112309.9|112259.9|112310.7|112260.7|112314.2|112264.2|112302.9|112252.9|33
1737695070000|2025-01-24 05:04:30|112311.1|112261.1|112299.9|112249.9|112311.4|112261.4|112294.9|112244.9|19
1737695080000|2025-01-24 05:04:40|112298.9|112248.9|112300.4|112250.4|112303.3|112253.3|112295.9|112245.9|44
1737695090000|2025-01-24 05:04:50|112301.5|112251.5|112294.1|112244.1|112303.2|112253.2|112293.5|112243.5|28
1737695100000|2025-01-24 05:05:00|112296.9|112246.9|112298|112248|112302.1|112252.1|112295.4|112245.4|17
1737695110000|2025-01-24 05:05:10|112298.2|112248.2|112297.3|112247.3|112301.6|112251.6|112295.7|112245.7|18
1737695120000|2025-01-24 05:05:20|112297.2|112247.2|112297.2|112247.2|112297.2|112247.2|112297.2|112247.2|1
1737695130000|2025-01-24 05:05:30|112295.4|112245.4|112296.8|112246.8|112298.8|112248.8|112295.4|112245.4|8
1737695140000|2025-01-24 05:05:40|112296.7|112246.7|112299.4|112249.4|112301.7|112251.7|112291.6|112241.6|24
1737695150000|2025-01-24 05:05:50|112298.7|112248.7|112301.1|112251.1|112302.5|112252.5|112298.7|112248.7|6
1737695160000|2025-01-24 05:06:00|112300.9|112250.9|112301.2|112251.2|112306|112256|112294.1|112244.1|20
1737695170000|2025-01-24 05:06:10|112301.3|112251.3|112300.3|112250.3|112304.9|112254.9|112295.1|112245.1|23
1737695180000|2025-01-24 05:06:20|112298.3|112248.3|112284.1|112234.1|112300.3|112250.3|112280.9|112230.9|15
1737695190000|2025-01-24 05:06:30|112283.7|112233.7|112288|112238|112291.8|112241.8|112282.8|112232.8|33
1737695200000|2025-01-24 05:06:40|112285.8|112235.8|112285.5|112235.5|112295.1|112245.1|112285.5|112235.5|13
1737695210000|2025-01-24 05:06:50|112288.4|112238.4|112280.5|112230.5|112288.7|112238.7|112276.8|112226.8|38
1737695220000|2025-01-24 05:07:00|112280|112230|112278.4|112228.4|112280|112230|112276.5|112226.5|10
1737695230000|2025-01-24 05:07:10|112278.2|112228.2|112282.9|112232.9|112283.2|112233.2|112278.2|112228.2|9
1737695240000|2025-01-24 05:07:20|112285.5|112235.5|112300|112250|112301.4|112251.4|112282.9|112232.9|18
1737695250000|2025-01-24 05:07:30|112298.3|112248.3|112299.7|112249.7|112300.9|112250.9|112290.9|112240.9|12
1737695260000|2025-01-24 05:07:40|112298|112248|112294.5|112244.5|112302.9|112252.9|112294.5|112244.5|33
1737695270000|2025-01-24 05:07:50|112297.4|112247.4|112295.3|112245.3|112298.4|112248.4|112294.3|112244.3|14
1737695280000|2025-01-24 05:08:00|112296.9|112246.9|112292.2|112242.2|112297.4|112247.4|112289.7|112239.7|21
1737695290000|2025-01-24 05:08:10|112290.7|112240.7|112292.6|112242.6|112295.4|112245.4|112289.3|112239.3|24
1737695300000|2025-01-24 05:08:20|112294.1|112244.1|112292.1|112242.1|112296|112246|112286.1|112236.1|25
1737695310000|2025-01-24 05:08:30|112292.2|112242.2|112291.9|112241.9|112293.5|112243.5|112290.2|112240.2|10
1737695320000|2025-01-24 05:08:40|112290|112240|112295|112245|112295|112245|112283.5|112233.5|22
1737695330000|2025-01-24 05:08:50|112294.2|112244.2|112284.8|112234.8|112294.7|112244.7|112283|112233|17
1737695340000|2025-01-24 05:09:00|112284.4|112234.4|112282.1|112232.1|112285.3|112235.3|112280.2|112230.2|23
1737695350000|2025-01-24 05:09:10|112283.6|112233.6|112284.6|112234.6|112287.1|112237.1|112280.7|112230.7|17
1737695360000|2025-01-24 05:09:20|112284.7|112234.7|112270.1|112220.1|112285.1|112235.1|112262.5|112212.5|43
1737695370000|2025-01-24 05:09:30|112269.6|112219.6|112282.2|112232.2|112284.3|112234.3|112269.6|112219.6|32
1737695380000|2025-01-24 05:09:40|112281.3|112231.3|112277.5|112227.5|112281.3|112231.3|112275.4|112225.4|27
1737695390000|2025-01-24 05:09:50|112280.7|112230.7|112280.7|112230.7|112286|112236|112274.3|112224.3|55
1737695400000|2025-01-24 05:10:00|112279|112229|112283|112233|112285|112235|112276.1|112226.1|23
1737695410000|2025-01-24 05:10:10|112283.1|112233.1|112284.5|112234.5|112284.5|112234.5|112283.1|112233.1|4
1737695420000|2025-01-24 05:10:20|112284.7|112234.7|112270.8|112220.8|112285.2|112235.2|112270.6|112220.6|41
1737695430000|2025-01-24 05:10:30|112270.3|112220.3|112276.7|112226.7|112283|112233|112256.3|112206.3|33
1737695440000|2025-01-24 05:10:40|112282.1|112232.1|112271.6|112221.6|112282.1|112232.1|112269.8|112219.8|29
1737695450000|2025-01-24 05:10:50|112270.6|112220.6|112270.9|112220.9|112272.3|112222.3|112265.9|112215.9|34
1737695460000|2025-01-24 05:11:00|112270.1|112220.1|112275.5|112225.5|112277.1|112227.1|112266.4|112216.4|26
1737695470000|2025-01-24 05:11:10|112278.1|112228.1|112273.9|112223.9|112281|112231|112271.7|112221.7|31
1737695480000|2025-01-24 05:11:20|112275.5|112225.5|112271.2|112221.2|112281.6|112231.6|112271.2|112221.2|36
1737695490000|2025-01-24 05:11:30|112273.2|112223.2|112269.3|112219.3|112273.4|112223.4|112268.4|112218.4|8
1737695500000|2025-01-24 05:11:40|112267.8|112217.8|112264.5|112214.5|112267.8|112217.8|112258.1|112208.1|12
1737695510000|2025-01-24 05:11:50|112264.3|112214.3|112257.9|112207.9|112267.7|112217.7|112257.9|112207.9|15
1737695520000|2025-01-24 05:12:00|112266.3|112216.3|112280.5|112230.5|112281.7|112231.7|112262.9|112212.9|49
1737695530000|2025-01-24 05:12:10|112277.8|112227.8|112277.8|112227.8|112279.8|112229.8|112277.8|112227.8|9
1737695540000|2025-01-24 05:12:20|112279.7|112229.7|112277.8|112227.8|112279.7|112229.7|112277.7|112227.7|6
1737695550000|2025-01-24 05:12:30|112277.7|112227.7|112278.6|112228.6|112283.9|112233.9|112276|112226|26
1737695560000|2025-01-24 05:12:40|112282.2|112232.2|112281.4|112231.4|112282.2|112232.2|112281.3|112231.3|4
1737695570000|2025-01-24 05:12:50|112281.1|112231.1|112282.6|112232.6|112282.6|112232.6|112278.8|112228.8|14
1737695580000|2025-01-24 05:13:00|112281.4|112231.4|112281|112231|112284|112234|112278.9|112228.9|11
1737695590000|2025-01-24 05:13:10|112280.8|112230.8|112281.6|112231.6|112286.2|112236.2|112280.1|112230.1|22
1737695600000|2025-01-24 05:13:20|112283.4|112233.4|112286.3|112236.3|112287.5|112237.5|112279.5|112229.5|21
1737695610000|2025-01-24 05:13:30|112286.6|112236.6|112287.9|112237.9|112291.5|112241.5|112281.8|112231.8|18
1737695620000|2025-01-24 05:13:40|112287.8|112237.8|112288.4|112238.4|112289.8|112239.8|112287.8|112237.8|4
1737695630000|2025-01-24 05:13:50|112288|112238|112285.9|112235.9|112288.4|112238.4|112279.6|112229.6|10
1737695640000|2025-01-24 05:14:00|112285.8|112235.8|112284.3|112234.3|112285.8|112235.8|112278.3|112228.3|10
1737695650000|2025-01-24 05:14:10|112285.7|112235.7|112286.7|112236.7|112289.5|112239.5|112266.3|112216.3|43
1737695660000|2025-01-24 05:14:20|112287.3|112237.3|112287.5|112237.5|112287.7|112237.7|112287.3|112237.3|4
1737695670000|2025-01-24 05:14:30|112287.6|112237.6|112287.1|112237.1|112287.6|112237.6|112286.7|112236.7|4
1737695680000|2025-01-24 05:14:40|112287|112237|112289|112239|112293.2|112243.2|112287|112237|10
1737695690000|2025-01-24 05:14:50|112293.4|112243.4|112290.3|112240.3|112298.1|112248.1|112286.9|112236.9|35
1737695700000|2025-01-24 05:15:00|112289.6|112239.6|112291.1|112241.1|112302.3|112252.3|112287.7|112237.7|51
1737695710000|2025-01-24 05:15:10|112290|112240|112293.9|112243.9|112299.9|112249.9|112286.6|112236.6|53
1737695720000|2025-01-24 05:15:20|112294.1|112244.1|112305.9|112255.9|112310.2|112260.2|112289.2|112239.2|65
1737695730000|2025-01-24 05:15:30|112308.8|112258.8|112316.3|112266.3|112317.3|112267.3|112308.8|112258.8|15
1737695740000|2025-01-24 05:15:40|112320.4|112270.4|112324.4|112274.4|112326.5|112276.5|112318.5|112268.5|24
1737695750000|2025-01-24 05:15:50|112321.1|112271.1|112325.3|112275.3|112327.7|112277.7|112318.5|112268.5|29
1737695760000|2025-01-24 05:16:00|112326|112276|112321.4|112271.4|112329|112279|112306.1|112256.1|34
1737695770000|2025-01-24 05:16:10|112321.8|112271.8|112332.9|112282.9|112332.9|112282.9|112307.6|112257.6|57
1737695780000|2025-01-24 05:16:20|112331.3|112281.3|112330.7|112280.7|112333.7|112283.7|112326.5|112276.5|14
1737695790000|2025-01-24 05:16:30|112330.5|112280.5|112329.1|112279.1|112335|112285|112320.8|112270.8|48
1737695800000|2025-01-24 05:16:40|112332|112282|112330|112280|112335.7|112285.7|112323|112273|42
1737695810000|2025-01-24 05:16:50|112329.5|112279.5|112331.5|112281.5|112334.9|112284.9|112326|112276|36
1737695820000|2025-01-24 05:17:00|112330.6|112280.6|112331.8|112281.8|112338.2|112288.2|112327.7|112277.7|67
1737695830000|2025-01-24 05:17:10|112331.2|112281.2|112329.7|112279.7|112337.3|112287.3|112326.1|112276.1|31
1737695840000|2025-01-24 05:17:20|112329.6|112279.6|112327.7|112277.7|112335.4|112285.4|112325|112275|36
1737695850000|2025-01-24 05:17:30|112327.8|112277.8|112334.6|112284.6|112337|112287|112324.5|112274.5|36
1737695860000|2025-01-24 05:17:40|112333.7|112283.7|112335.2|112285.2|112338.2|112288.2|112328.9|112278.9|48
1737695870000|2025-01-24 05:17:50|112335|112285|112336.1|112286.1|112336.1|112286.1|112327.7|112277.7|35
1737695880000|2025-01-24 05:18:00|112336.2|112286.2|112342.2|112292.2|112348.8|112298.8|112329.8|112279.8|59
1737695890000|2025-01-24 05:18:10|112344.2|112294.2|112344.5|112294.5|112346.8|112296.8|112335.2|112285.2|67
1737695900000|2025-01-24 05:18:20|112341.8|112291.8|112340.1|112290.1|112345.8|112295.8|112335.8|112285.8|60
1737695910000|2025-01-24 05:18:30|112342.1|112292.1|112345.9|112295.9|112346.8|112296.8|112333.5|112283.5|73
1737695920000|2025-01-24 05:18:40|112345.7|112295.7|112344.9|112294.9|112347.5|112297.5|112344.5|112294.5|15
1737695930000|2025-01-24 05:18:50|112344.8|112294.8|112346.3|112296.3|112346.4|112296.4|112344.8|112294.8|4
1737695940000|2025-01-24 05:19:00|112347.4|112297.4|112342.7|112292.7|112348.4|112298.4|112337|112287|42
1737695950000|2025-01-24 05:19:10|112342.1|112292.1|112330.3|112280.3|112345.2|112295.2|112326.4|112276.4|40
1737695960000|2025-01-24 05:19:20|112331.8|112281.8|112332.6|112282.6|112335.3|112285.3|112330.3|112280.3|12
1737695970000|2025-01-24 05:19:30|112332.8|112282.8|112337.5|112287.5|112339.1|112289.1|112327.4|112277.4|61
1737695980000|2025-01-24 05:19:40|112335.6|112285.6|112334.3|112284.3|112337.5|112287.5|112332.5|112282.5|17
1737695990000|2025-01-24 05:19:50|112339.4|112289.4|112328.8|112278.8|112339.6|112289.6|112326.2|112276.2|38
1737696000000|2025-01-24 05:20:00|112329|112279|112330.6|112280.6|112331.3|112281.3|112326.7|112276.7|12
1737696010000|2025-01-24 05:20:10|112328.8|112278.8|112330|112280|112336.4|112286.4|112328.2|112278.2|25
1737696020000|2025-01-24 05:20:20|112330.3|112280.3|112333.6|112283.6|112334.8|112284.8|112326.6|112276.6|19
1737696030000|2025-01-24 05:20:30|112329.8|112279.8|112328.2|112278.2|112336.8|112286.8|112323.3|112273.3|38
1737696040000|2025-01-24 05:20:40|112328|112278|112328.2|112278.2|112330.3|112280.3|112327.6|112277.6|12
1737696050000|2025-01-24 05:20:50|112328.3|112278.3|112329.9|112279.9|112332.3|112282.3|112323.8|112273.8|20
1737696060000|2025-01-24 05:21:00|112330.1|112280.1|112330.6|112280.6|112333.9|112283.9|112329.9|112279.9|20
1737696070000|2025-01-24 05:21:10|112329.8|112279.8|112332.4|112282.4|112333.2|112283.2|112329.4|112279.4|14
1737696080000|2025-01-24 05:21:20|112333|112283|112329.3|112279.3|112333.2|112283.2|112328.7|112278.7|19
1737696090000|2025-01-24 05:21:30|112326.5|112276.5|112330.9|112280.9|112330.9|112280.9|112321.9|112271.9|34
1737696100000|2025-01-24 05:21:40|112327.1|112277.1|112329.8|112279.8|112332.8|112282.8|112321.2|112271.2|52
1737696110000|2025-01-24 05:21:50|112331.8|112281.8|112318.9|112268.9|112331.8|112281.8|112315.2|112265.2|61
1737696120000|2025-01-24 05:22:00|112319.9|112269.9|112325|112275|112328.5|112278.5|112318.2|112268.2|44
1737696130000|2025-01-24 05:22:10|112326.7|112276.7|112329.6|112279.6|112330.4|112280.4|112316.5|112266.5|60
1737696140000|2025-01-24 05:22:20|112327.6|112277.6|112316.2|112266.2|112330.8|112280.8|112312.3|112262.3|64
1737696150000|2025-01-24 05:22:30|112322.1|112272.1|112327.8|112277.8|112327.8|112277.8|112312.4|112262.4|62
1737696160000|2025-01-24 05:22:40|112326.1|112276.1|112321.3|112271.3|112332.4|112282.4|112318.3|112268.3|55
1737696170000|2025-01-24 05:22:50|112318|112268|112321.8|112271.8|112332.9|112282.9|112317.2|112267.2|44
1737696180000|2025-01-24 05:23:00|112328|112278|112326.1|112276.1|112334.9|112284.9|112320.7|112270.7|65
1737696190000|2025-01-24 05:23:10|112326.8|112276.8|112337.7|112287.7|112337.7|112287.7|112323.3|112273.3|17
1737696200000|2025-01-24 05:23:20|112337.8|112287.8|112337.7|112287.7|112337.9|112287.9|112335.4|112285.4|11
1737696210000|2025-01-24 05:23:30|112336.9|112286.9|112339.3|112289.3|112345.7|112295.7|112335.3|112285.3|46
1737696220000|2025-01-24 05:23:40|112339.7|112289.7|112345.1|112295.1|112345.1|112295.1|112338.7|112288.7|8
1737696230000|2025-01-24 05:23:50|112345.2|112295.2|112340|112290|112346.7|112296.7|112340|112290|23
1737696240000|2025-01-24 05:24:00|112340.5|112290.5|112334.7|112284.7|112346.7|112296.7|112334.7|112284.7|29
1737696250000|2025-01-24 05:24:10|112337.1|112287.1|112334.5|112284.5|112338.9|112288.9|112328.4|112278.4|65
1737696260000|2025-01-24 05:24:20|112329.4|112279.4|112339.1|112289.1|112341.3|112291.3|112327.8|112277.8|63
1737696270000|2025-01-24 05:24:30|112336.5|112286.5|112349.8|112299.8|112352.3|112302.3|112334.8|112284.8|43
1737696280000|2025-01-24 05:24:40|112350.6|112300.6|112350.4|112300.4|112354.4|112304.4|112346|112296|53
1737696290000|2025-01-24 05:24:50|112350.3|112300.3|112352.7|112302.7|112354.9|112304.9|112344.7|112294.7|49
1737696300000|2025-01-24 05:25:00|112353.9|112303.9|112345|112295|112353.9|112303.9|112343.3|112293.3|57
1737696310000|2025-01-24 05:25:10|112344.2|112294.2|112343.8|112293.8|112352.3|112302.3|112337.2|112287.2|36
1737696320000|2025-01-24 05:25:20|112345.7|112295.7|112354|112304|112354.5|112304.5|112343.8|112293.8|27
1737696330000|2025-01-24 05:25:30|112354.6|112304.6|112347.9|112297.9|112354.7|112304.7|112343.2|112293.2|60
1737696340000|2025-01-24 05:25:40|112347.7|112297.7|112352|112302|112354.8|112304.8|112343.9|112293.9|58
1737696350000|2025-01-24 05:25:50|112352.2|112302.2|112352.1|112302.1|112353.9|112303.9|112348.3|112298.3|20
1737696360000|2025-01-24 05:26:00|112351.9|112301.9|112347.8|112297.8|112351.9|112301.9|112345.7|112295.7|24
1737696370000|2025-01-24 05:26:10|112348.1|112298.1|112350.4|112300.4|112352.9|112302.9|112346.4|112296.4|31
1737696380000|2025-01-24 05:26:20|112351.6|112301.6|112351.4|112301.4|112354.4|112304.4|112345|112295|57
1737696390000|2025-01-24 05:26:30|112351.8|112301.8|112347.1|112297.1|112354.1|112304.1|112343.3|112293.3|59
1737696400000|2025-01-24 05:26:40|112348.1|112298.1|112352.3|112302.3|112353.7|112303.7|112346.3|112296.3|60
1737696410000|2025-01-24 05:26:50|112350.6|112300.6|112351.3|112301.3|112354|112304|112347.2|112297.2|55
1737696420000|2025-01-24 05:27:00|112352|112302|112351.6|112301.6|112353.5|112303.5|112342.1|112292.1|47
1737696430000|2025-01-24 05:27:10|112352.3|112302.3|112344|112294|112352.9|112302.9|112339|112289|44
1737696440000|2025-01-24 05:27:20|112345.5|112295.5|112345|112295|112347|112297|112342.9|112292.9|19
1737696450000|2025-01-24 05:27:30|112346|112296|112344.6|112294.6|112346|112296|112343.6|112293.6|15
1737696460000|2025-01-24 05:27:40|112344.7|112294.7|112344.7|112294.7|112347.7|112297.7|112341.9|112291.9|27
1737696470000|2025-01-24 05:27:50|112343.3|112293.3|112345.8|112295.8|112348|112298|112341.2|112291.2|22
1737696480000|2025-01-24 05:28:00|112347.1|112297.1|112352.2|112302.2|112355|112305|112347.1|112297.1|17
1737696490000|2025-01-24 05:28:10|112352.7|112302.7|112359.9|112309.9|112360.7|112310.7|112351.9|112301.9|35
1737696500000|2025-01-24 05:28:20|112360.4|112310.4|112362.8|112312.8|112366.9|112316.9|112359|112309|16
1737696510000|2025-01-24 05:28:30|112360.9|112310.9|112356.9|112306.9|112362.4|112312.4|112356|112306|29
1737696520000|2025-01-24 05:28:40|112358.6|112308.6|112355.5|112305.5|112359.1|112309.1|112351.5|112301.5|49
1737696530000|2025-01-24 05:28:50|112355.2|112305.2|112358|112308|112360.5|112310.5|112349.8|112299.8|51
1737696540000|2025-01-24 05:29:00|112358.5|112308.5|112355.7|112305.7|112359.9|112309.9|112354.8|112304.8|19
1737696550000|2025-01-24 05:29:10|112356|112306|112357.2|112307.2|112364|112314|112354.2|112304.2|43
1737696560000|2025-01-24 05:29:20|112358.9|112308.9|112360|112310|112362.1|112312.1|112353.3|112303.3|45
1737696570000|2025-01-24 05:29:30|112361.5|112311.5|112358.2|112308.2|112362.9|112312.9|112356.8|112306.8|33
1737696580000|2025-01-24 05:29:40|112360.2|112310.2|112366.6|112316.6|112370.1|112320.1|112356.2|112306.2|50
1737696590000|2025-01-24 05:29:50|112366.9|112316.9|112370.4|112320.4|112375.7|112325.7|112362.2|112312.2|53
1737696600000|2025-01-24 05:30:00|112371.4|112321.4|112375.8|112325.8|112387.4|112337.4|112368|112318|62
1737696610000|2025-01-24 05:30:10|112374.9|112324.9|112387.4|112337.4|112388.7|112338.7|112368.7|112318.7|61
1737696620000|2025-01-24 05:30:20|112388.2|112338.2|112381.4|112331.4|112389|112339|112376.1|112326.1|70
1737696630000|2025-01-24 05:30:30|112379|112329|112391.4|112341.4|112392.1|112342.1|112374.7|112324.7|68
1737696640000|2025-01-24 05:30:40|112392.8|112342.8|112389.4|112339.4|112394|112344|112384.5|112334.5|61
1737696650000|2025-01-24 05:30:50|112389|112339|112387.2|112337.2|112390|112340|112379.7|112329.7|62
1737696660000|2025-01-24 05:31:00|112381.3|112331.3|112378.8|112328.8|112388.6|112338.6|112376.7|112326.7|52
1737696670000|2025-01-24 05:31:10|112377.8|112327.8|112368.3|112318.3|112378.5|112328.5|112362.2|112312.2|49
1737696680000|2025-01-24 05:31:20|112368.2|112318.2|112364.8|112314.8|112370.2|112320.2|112362.1|112312.1|13
1737696690000|2025-01-24 05:31:30|112365.7|112315.7|112358.9|112308.9|112366.5|112316.5|112358.3|112308.3|21
1737696700000|2025-01-24 05:31:40|112359.3|112309.3|112365.5|112315.5|112368.1|112318.1|112355.5|112305.5|30
1737696710000|2025-01-24 05:31:50|112367.5|112317.5|112369.2|112319.2|112370.8|112320.8|112363.9|112313.9|19
1737696720000|2025-01-24 05:32:00|112369.7|112319.7|112369.7|112319.7|112371.7|112321.7|112364.8|112314.8|29
1737696730000|2025-01-24 05:32:10|112371|112321|112363.2|112313.2|112372.8|112322.8|112357.3|112307.3|16
1737696740000|2025-01-24 05:32:20|112363.3|112313.3|112357.6|112307.6|112367.2|112317.2|112357.2|112307.2|34
1737696750000|2025-01-24 05:32:30|112362.6|112312.6|112368.9|112318.9|112371.6|112321.6|112358.9|112308.9|69
1737696760000|2025-01-24 05:32:40|112365.7|112315.7|112366.8|112316.8|112375.1|112325.1|112363.2|112313.2|66
1737696770000|2025-01-24 05:32:50|112370.8|112320.8|112373|112323|112376.5|112326.5|112364.6|112314.6|62
1737696780000|2025-01-24 05:33:00|112372.8|112322.8|112373.7|112323.7|112378.6|112328.6|112365.7|112315.7|61
1737696790000|2025-01-24 05:33:10|112373.2|112323.2|112374.6|112324.6|112379.5|112329.5|112367.6|112317.6|69
1737696800000|2025-01-24 05:33:20|112373.2|112323.2|112371.4|112321.4|112376.9|112326.9|112368.1|112318.1|33
1737696810000|2025-01-24 05:33:30|112372.5|112322.5|112369.3|112319.3|112374.8|112324.8|112363.6|112313.6|34
1737696820000|2025-01-24 05:33:40|112369.2|112319.2|112363.5|112313.5|112376.6|112326.6|112363.1|112313.1|50
1737696830000|2025-01-24 05:33:50|112365.5|112315.5|112364.2|112314.2|112365.5|112315.5|112362.2|112312.2|6
1737696840000|2025-01-24 05:34:00|112364.3|112314.3|112357|112307|112368.3|112318.3|112356.2|112306.2|65
1737696850000|2025-01-24 05:34:10|112366.7|112316.7|112364|112314|112368.3|112318.3|112356.3|112306.3|69
1737696860000|2025-01-24 05:34:20|112362.2|112312.2|112366.2|112316.2|112371.4|112321.4|112357.6|112307.6|62
1737696870000|2025-01-24 05:34:30|112362.6|112312.6|112368|112318|112373.4|112323.4|112359.9|112309.9|60
1737696880000|2025-01-24 05:34:40|112367.8|112317.8|112368.6|112318.6|112372.4|112322.4|112360.4|112310.4|38
1737696890000|2025-01-24 05:34:50|112369|112319|112368.7|112318.7|112376.2|112326.2|112365.6|112315.6|37
1737696900000|2025-01-24 05:35:00|112370.6|112320.6|112363.9|112313.9|112373|112323|112363.9|112313.9|27
1737696910000|2025-01-24 05:35:10|112367.5|112317.5|112373.2|112323.2|112373.8|112323.8|112367.5|112317.5|9
1737696920000|2025-01-24 05:35:20|112373.3|112323.3|112371.3|112321.3|112373.4|112323.4|112371.3|112321.3|8
1737696930000|2025-01-24 05:35:30|112373.3|112323.3|112367|112317|112376.4|112326.4|112359|112309|58
1737696940000|2025-01-24 05:35:40|112372|112322|112366.2|112316.2|112375.1|112325.1|112361.2|112311.2|42
1737696950000|2025-01-24 05:35:50|112367.2|112317.2|112370.8|112320.8|112374.7|112324.7|112360.8|112310.8|69
1737696960000|2025-01-24 05:36:00|112368.8|112318.8|112367.9|112317.9|112372.6|112322.6|112357.8|112307.8|57
1737696970000|2025-01-24 05:36:10|112366.9|112316.9|112368.4|112318.4|112371.4|112321.4|112363.2|112313.2|25
1737696980000|2025-01-24 05:36:20|112362.6|112312.6|112368.1|112318.1|112372.5|112322.5|112362.6|112312.6|32
1737696990000|2025-01-24 05:36:30|112364.1|112314.1|112360.1|112310.1|112367.9|112317.9|112353.9|112303.9|33
1737697000000|2025-01-24 05:36:40|112360.6|112310.6|112364.2|112314.2|112367.3|112317.3|112355.5|112305.5|19
1737697010000|2025-01-24 05:36:50|112364.7|112314.7|112364.1|112314.1|112366.4|112316.4|112355.8|112305.8|47
1737697020000|2025-01-24 05:37:00|112361.5|112311.5|112360.6|112310.6|112369.3|112319.3|112358|112308|57
1737697030000|2025-01-24 05:37:10|112362.6|112312.6|112366.3|112316.3|112368.5|112318.5|112359.6|112309.6|19
1737697040000|2025-01-24 05:37:20|112368.3|112318.3|112367|112317|112369|112319|112365.3|112315.3|7
1737697050000|2025-01-24 05:37:30|112367.3|112317.3|112378.4|112328.4|112378.4|112328.4|112367.3|112317.3|21
1737697060000|2025-01-24 05:37:40|112376.1|112326.1|112371.8|112321.8|112379.7|112329.7|112367.2|112317.2|44
1737697070000|2025-01-24 05:37:50|112369.3|112319.3|112373|112323|112378.8|112328.8|112368.1|112318.1|51
1737697080000|2025-01-24 05:38:00|112373.6|112323.6|112378|112328|112380|112330|112369.8|112319.8|47
1737697090000|2025-01-24 05:38:10|112375.2|112325.2|112379.7|112329.7|112383.9|112333.9|112366.6|112316.6|58
1737697100000|2025-01-24 05:38:20|112383.9|112333.9|112383.1|112333.1|112389.2|112339.2|112375.2|112325.2|43
1737697110000|2025-01-24 05:38:30|112380.2|112330.2|112368.2|112318.2|112382.1|112332.1|112368.2|112318.2|29
1737697120000|2025-01-24 05:38:40|112372.3|112322.3|112376.3|112326.3|112379.4|112329.4|112369|112319|27
1737697130000|2025-01-24 05:38:50|112376|112326|112369.7|112319.7|112376.6|112326.6|112365.5|112315.5|58
1737697140000|2025-01-24 05:39:00|112367.1|112317.1|112372.1|112322.1|112373.2|112323.2|112364.5|112314.5|40
1737697150000|2025-01-24 05:39:10|112370.6|112320.6|112364.9|112314.9|112374.4|112324.4|112360.5|112310.5|54
1737697160000|2025-01-24 05:39:20|112365.9|112315.9|112366.4|112316.4|112370.1|112320.1|112362.9|112312.9|32
1737697170000|2025-01-24 05:39:30|112367.6|112317.6|112374.5|112324.5|112374.5|112324.5|112363.1|112313.1|51
1737697180000|2025-01-24 05:39:40|112372.6|112322.6|112363.9|112313.9|112372.6|112322.6|112361.5|112311.5|42
1737697190000|2025-01-24 05:39:50|112366.9|112316.9|112366.6|112316.6|112371.7|112321.7|112365.7|112315.7|34
1737697200000|2025-01-24 05:40:00|112366.7|112316.7|112370|112320|112373.5|112323.5|112359.7|112309.7|46
1737697210000|2025-01-24 05:40:10|112367.2|112317.2|112367.1|112317.1|112375.2|112325.2|112361.7|112311.7|37
1737697220000|2025-01-24 05:40:20|112366.2|112316.2|112370|112320|112370|112320|112365.6|112315.6|13
1737697230000|2025-01-24 05:40:30|112367.8|112317.8|112367.4|112317.4|112371|112321|112364.4|112314.4|23
1737697240000|2025-01-24 05:40:40|112367.9|112317.9|112357.5|112307.5|112371.7|112321.7|112354.3|112304.3|38
1737697250000|2025-01-24 05:40:50|112359.4|112309.4|112351.1|112301.1|112362|112312|112344.8|112294.8|51
1737697260000|2025-01-24 05:41:00|112352.7|112302.7|112352.7|112302.7|112361.5|112311.5|112349.1|112299.1|48
1737697270000|2025-01-24 05:41:10|112352.8|112302.8|112362.8|112312.8|112362.8|112312.8|112348.5|112298.5|49
1737697280000|2025-01-24 05:41:20|112355.3|112305.3|112360|112310|112365.6|112315.6|112351|112301|73
1737697290000|2025-01-24 05:41:30|112355.2|112305.2|112361.7|112311.7|112367.8|112317.8|112353.2|112303.2|72
1737697300000|2025-01-24 05:41:40|112357.8|112307.8|112356.8|112306.8|112365.4|112315.4|112354.9|112304.9|67
1737697310000|2025-01-24 05:41:50|112359.7|112309.7|112363.7|112313.7|112365.9|112315.9|112356.9|112306.9|14
1737697320000|2025-01-24 05:42:00|112365.2|112315.2|112357.6|112307.6|112369.1|112319.1|112357.5|112307.5|44
1737697330000|2025-01-24 05:42:10|112357.5|112307.5|112357.6|112307.6|112358.5|112308.5|112354.5|112304.5|15
1737697340000|2025-01-24 05:42:20|112357.7|112307.7|112349.9|112299.9|112358.4|112308.4|112347.5|112297.5|20
1737697350000|2025-01-24 05:42:30|112350.2|112300.2|112348.3|112298.3|112352.9|112302.9|112348.3|112298.3|8
1737697360000|2025-01-24 05:42:40|112349.4|112299.4|112350.2|112300.2|112350.5|112300.5|112349.4|112299.4|6
1737697370000|2025-01-24 05:42:50|112350.3|112300.3|112350.6|112300.6|112350.6|112300.6|112350.3|112300.3|3
1737697380000|2025-01-24 05:43:00|112350.3|112300.3|112348.1|112298.1|112350.3|112300.3|112343.1|112293.1|21
1737697390000|2025-01-24 05:43:10|112345.2|112295.2|112334.5|112284.5|112348.3|112298.3|112333.6|112283.6|20
1737697400000|2025-01-24 05:43:20|112336|112286|112337.3|112287.3|112339.2|112289.2|112335.1|112285.1|12
1737697410000|2025-01-24 05:43:30|112337.7|112287.7|112318.8|112268.8|112339.1|112289.1|112318.8|112268.8|43
1737697420000|2025-01-24 05:43:40|112322|112272|112324|112274|112329.3|112279.3|112315.5|112265.5|47
1737697430000|2025-01-24 05:43:50|112328.8|112278.8|112332.1|112282.1|112334.4|112284.4|112320.1|112270.1|45
1737697440000|2025-01-24 05:44:00|112330.6|112280.6|112325.2|112275.2|112338.9|112288.9|112319.5|112269.5|52
1737697450000|2025-01-24 05:44:10|112326.2|112276.2|112328.9|112278.9|112334.5|112284.5|112321.8|112271.8|42
1737697460000|2025-01-24 05:44:20|112325.8|112275.8|112330.4|112280.4|112337.5|112287.5|112323.6|112273.6|51
1737697470000|2025-01-24 05:44:30|112331.8|112281.8|112329|112279|112335|112285|112324.9|112274.9|27
1737697480000|2025-01-24 05:44:40|112329.1|112279.1|112326.6|112276.6|112329.4|112279.4|112320.2|112270.2|29
1737697490000|2025-01-24 05:44:50|112327.5|112277.5|112332.8|112282.8|112332.8|112282.8|112325.2|112275.2|18
1737697500000|2025-01-24 05:45:00|112331.6|112281.6|112337.5|112287.5|112343.1|112293.1|112328.5|112278.5|59
1737697510000|2025-01-24 05:45:10|112334.1|112284.1|112317.8|112267.8|112345|112295|112314.3|112264.3|45
1737697520000|2025-01-24 05:45:20|112318.6|112268.6|112311.1|112261.1|112318.6|112268.6|112310.8|112260.8|23
1737697530000|2025-01-24 05:45:30|112311|112261|112312.9|112262.9|112315.9|112265.9|112309.3|112259.3|11
1737697540000|2025-01-24 05:45:40|112311.8|112261.8|112312.3|112262.3|112312.4|112262.4|112308.6|112258.6|11
1737697550000|2025-01-24 05:45:50|112310.3|112260.3|112310.6|112260.6|112311.6|112261.6|112309.3|112259.3|15
1737697560000|2025-01-24 05:46:00|112308.7|112258.7|112311.1|112261.1|112311.1|112261.1|112308.6|112258.6|15
1737697570000|2025-01-24 05:46:10|112309.6|112259.6|112306.2|112256.2|112311|112261|112306.1|112256.1|8
1737697580000|2025-01-24 05:46:20|112306.1|112256.1|112310.6|112260.6|112310.8|112260.8|112306.1|112256.1|12
1737697590000|2025-01-24 05:46:30|112310.4|112260.4|112309.8|112259.8|112314.7|112264.7|112309.1|112259.1|13
1737697600000|2025-01-24 05:46:40|112310|112260|112307.5|112257.5|112315.7|112265.7|112304.5|112254.5|23
1737697610000|2025-01-24 05:46:50|112306|112256|112302.3|112252.3|112306|112256|112301.5|112251.5|16
1737697620000|2025-01-24 05:47:00|112300.9|112250.9|112301.9|112251.9|112305.3|112255.3|112300.9|112250.9|9
1737697630000|2025-01-24 05:47:10|112302.9|112252.9|112308.3|112258.3|112308.3|112258.3|112302.7|112252.7|11
1737697640000|2025-01-24 05:47:20|112307.7|112257.7|112304.3|112254.3|112307.8|112257.8|112304.3|112254.3|13
1737697650000|2025-01-24 05:47:30|112303.9|112253.9|112305.7|112255.7|112305.7|112255.7|112303.6|112253.6|10
1737697660000|2025-01-24 05:47:40|112305.5|112255.5|112305.3|112255.3|112306|112256|112304.9|112254.9|12
1737697670000|2025-01-24 05:47:50|112305.2|112255.2|112307.8|112257.8|112308|112258|112304.4|112254.4|25
1737697680000|2025-01-24 05:48:00|112308.6|112258.6|112304.4|112254.4|112309.1|112259.1|112304.4|112254.4|19
1737697690000|2025-01-24 05:48:10|112304.3|112254.3|112302.1|112252.1|112307|112257|112300.9|112250.9|15
1737697700000|2025-01-24 05:48:20|112300.2|112250.2|112301.2|112251.2|112301.5|112251.5|112300|112250|6
1737697710000|2025-01-24 05:48:30|112301.5|112251.5|112302.5|112252.5|112304.6|112254.6|112301.4|112251.4|19
1737697720000|2025-01-24 05:48:40|112302.9|112252.9|112302.6|112252.6|112302.9|112252.9|112301.1|112251.1|12
1737697730000|2025-01-24 05:48:50|112302.8|112252.8|112305.5|112255.5|112307.5|112257.5|112302.8|112252.8|18
1737697740000|2025-01-24 05:49:00|112304.6|112254.6|112306.3|112256.3|112307.9|112257.9|112303.6|112253.6|16
1737697750000|2025-01-24 05:49:10|112304.8|112254.8|112301.2|112251.2|112304.8|112254.8|112301.2|112251.2|9
1737697760000|2025-01-24 05:49:20|112300.4|112250.4|112269|112219|112302.7|112252.7|112269|112219|26
1737697770000|2025-01-24 05:49:30|112273.9|112223.9|112271.3|112221.3|112273.9|112223.9|112269|112219|17
1737697780000|2025-01-24 05:49:40|112270.2|112220.2|112272.7|112222.7|112276.9|112226.9|112268.4|112218.4|32
1737697790000|2025-01-24 05:49:50|112272.4|112222.4|112271.2|112221.2|112276.9|112226.9|112268.6|112218.6|18
1737697800000|2025-01-24 05:50:00|112269.7|112219.7|112268.7|112218.7|112270.8|112220.8|112268|112218|11
1737697810000|2025-01-24 05:50:10|112268.4|112218.4|112272.1|112222.1|112273.9|112223.9|112267.8|112217.8|28
1737697820000|2025-01-24 05:50:20|112272.6|112222.6|112272.2|112222.2|112272.6|112222.6|112272.2|112222.2|3
1737697830000|2025-01-24 05:50:30|112270.5|112220.5|112273.5|112223.5|112278.9|112228.9|112270.5|112220.5|19
1737697840000|2025-01-24 05:50:40|112274.7|112224.7|112273.6|112223.6|112274.7|112224.7|112271.5|112221.5|13
1737697850000|2025-01-24 05:50:50|112270|112220|112288.1|112238.1|112288.7|112238.7|112270|112220|31
1737697860000|2025-01-24 05:51:00|112287.1|112237.1|112282.7|112232.7|112291.9|112241.9|112282.7|112232.7|26
1737697870000|2025-01-24 05:51:10|112284.1|112234.1|112309.4|112259.4|112309.4|112259.4|112281.9|112231.9|26
1737697880000|2025-01-24 05:51:20|112308|112258|112311.5|112261.5|112314.9|112264.9|112305.9|112255.9|41
1737697890000|2025-01-24 05:51:30|112312.7|112262.7|112313|112263|112313|112263|112307.2|112257.2|24
1737697900000|2025-01-24 05:51:40|112312.8|112262.8|112314.3|112264.3|112316.8|112266.8|112308.7|112258.7|48
1737697910000|2025-01-24 05:51:50|112315.5|112265.5|112296.2|112246.2|112315.7|112265.7|112294.7|112244.7|57
1737697920000|2025-01-24 05:52:00|112295.6|112245.6|112299.1|112249.1|112310.2|112260.2|112292.9|112242.9|67
1737697930000|2025-01-24 05:52:10|112298.8|112248.8|112298.6|112248.6|112303|112253|112288.2|112238.2|56
1737697940000|2025-01-24 05:52:20|112300.2|112250.2|112301.3|112251.3|112303.6|112253.6|112290.3|112240.3|69
1737697950000|2025-01-24 05:52:30|112299.5|112249.5|112292.7|112242.7|112302.1|112252.1|112291.2|112241.2|38
1737697960000|2025-01-24 05:52:40|112292.9|112242.9|112295.6|112245.6|112298.9|112248.9|112286.8|112236.8|37
1737697970000|2025-01-24 05:52:50|112298.4|112248.4|112273.5|112223.5|112298.8|112248.8|112260.1|112210.1|59
1737697980000|2025-01-24 05:53:00|112274.5|112224.5|112284.6|112234.6|112286.2|112236.2|112273.1|112223.1|51
1737697990000|2025-01-24 05:53:10|112280.1|112230.1|112282|112232|112286.8|112236.8|112270.4|112220.4|45
1737698000000|2025-01-24 05:53:20|112282.1|112232.1|112278|112228|112285|112235|112268|112218|60
1737698010000|2025-01-24 05:53:30|112277.1|112227.1|112284.4|112234.4|112292.7|112242.7|112275.4|112225.4|63
1737698020000|2025-01-24 05:53:40|112285.6|112235.6|112287.4|112237.4|112291|112241|112284.8|112234.8|42
1737698030000|2025-01-24 05:53:50|112287.2|112237.2|112291.9|112241.9|112294.9|112244.9|112286.6|112236.6|42
1737698040000|2025-01-24 05:54:00|112293.3|112243.3|112298.1|112248.1|112309.3|112259.3|112291.6|112241.6|56
1737698050000|2025-01-24 05:54:10|112305.4|112255.4|112305.9|112255.9|112308.5|112258.5|112293.9|112243.9|28
1737698060000|2025-01-24 05:54:20|112304.1|112254.1|112315.4|112265.4|112318|112268|112303.2|112253.2|44
1737698070000|2025-01-24 05:54:30|112315.1|112265.1|112318.8|112268.8|112323.6|112273.6|112308.3|112258.3|28
1737698080000|2025-01-24 05:54:40|112317.8|112267.8|112320.5|112270.5|112326.1|112276.1|112304.6|112254.6|42
1737698090000|2025-01-24 05:54:50|112319.3|112269.3|112316.5|112266.5|112321.9|112271.9|112312.4|112262.4|28
1737698100000|2025-01-24 05:55:00|112315.4|112265.4|112312.8|112262.8|112317.9|112267.9|112309.5|112259.5|39
1737698110000|2025-01-24 05:55:10|112309.8|112259.8|112308.5|112258.5|112318.8|112268.8|112300.2|112250.2|53
1737698120000|2025-01-24 05:55:20|112307.4|112257.4|112311.4|112261.4|112313|112263|112298.2|112248.2|47
1737698130000|2025-01-24 05:55:30|112308.2|112258.2|112300.5|112250.5|112311.3|112261.3|112299.4|112249.4|39
1737698140000|2025-01-24 05:55:40|112308.4|112258.4|112304.9|112254.9|112312.6|112262.6|112299|112249|42
1737698150000|2025-01-24 05:55:50|112306.7|112256.7|112301.7|112251.7|112309.3|112259.3|112298.5|112248.5|34
1737698160000|2025-01-24 05:56:00|112303.5|112253.5|112304.3|112254.3|112304.3|112254.3|112301.9|112251.9|6
1737698170000|2025-01-24 05:56:10|112304.5|112254.5|112303.7|112253.7|112304.8|112254.8|112293|112243|26
1737698180000|2025-01-24 05:56:20|112304.5|112254.5|112307.8|112257.8|112310.4|112260.4|112300.9|112250.9|33
1737698190000|2025-01-24 05:56:30|112305.3|112255.3|112303.1|112253.1|112309.7|112259.7|112303.1|112253.1|19
1737698200000|2025-01-24 05:56:40|112305.1|112255.1|112303.3|112253.3|112307.3|112257.3|112302.1|112252.1|15
1737698210000|2025-01-24 05:56:50|112303.2|112253.2|112301.5|112251.5|112305.9|112255.9|112294.1|112244.1|28
1737698220000|2025-01-24 05:57:00|112301.9|112251.9|112298.5|112248.5|112309.6|112259.6|112293.6|112243.6|36
1737698230000|2025-01-24 05:57:10|112298|112248|112306|112256|112309|112259|112296.3|112246.3|29
1737698240000|2025-01-24 05:57:20|112305.1|112255.1|112309.1|112259.1|112309.6|112259.6|112299|112249|15
1737698250000|2025-01-24 05:57:30|112309.5|112259.5|112304.7|112254.7|112310.3|112260.3|112303.2|112253.2|19
1737698260000|2025-01-24 05:57:40|112304.6|112254.6|112297.7|112247.7|112304.6|112254.6|112296.4|112246.4|14
1737698270000|2025-01-24 05:57:50|112293.7|112243.7|112295.6|112245.6|112302.3|112252.3|112289.6|112239.6|21
1737698280000|2025-01-24 05:58:00|112293.1|112243.1|112298.2|112248.2|112302|112252|112292.6|112242.6|24
1737698290000|2025-01-24 05:58:10|112299|112249|112296|112246|112299.7|112249.7|112293.6|112243.6|26
1737698300000|2025-01-24 05:58:20|112296.3|112246.3|112294.3|112244.3|112301.1|112251.1|112293.2|112243.2|33
1737698310000|2025-01-24 05:58:30|112296.2|112246.2|112298.9|112248.9|112299.8|112249.8|112295|112245|20
1737698320000|2025-01-24 05:58:40|112297.3|112247.3|112297.8|112247.8|112302.3|112252.3|112296.8|112246.8|56
1737698330000|2025-01-24 05:58:50|112297.2|112247.2|112291.5|112241.5|112303|112253|112288.9|112238.9|47
1737698340000|2025-01-24 05:59:00|112293.1|112243.1|112271.3|112221.3|112293.3|112243.3|112268|112218|48
1737698350000|2025-01-24 05:59:10|112271.6|112221.6|112277.2|112227.2|112277.4|112227.4|112266.4|112216.4|52
1737698360000|2025-01-24 05:59:20|112275.2|112225.2|112270.3|112220.3|112275.2|112225.2|112269.9|112219.9|14
1737698370000|2025-01-24 05:59:30|112270|112220|112267|112217|112272.6|112222.6|112256.4|112206.4|42
1737698380000|2025-01-24 05:59:40|112262.1|112212.1|112254.1|112204.1|112265.2|112215.2|112248.3|112198.3|45
1737698390000|2025-01-24 05:59:50|112248.3|112198.3|112254.9|112204.9|112264|112214|112248.3|112198.3|56
1737698400000|2025-01-24 06:00:00|112249.7|112199.7|112240.7|112190.7|112258.7|112208.7|112240.7|112190.7|62
1737698410000|2025-01-24 06:00:10|112243.5|112193.5|112237.5|112187.5|112257.7|112207.7|112233.6|112183.6|49
1737698420000|2025-01-24 06:00:20|112239.7|112189.7|112226.8|112176.8|112240.2|112190.2|112226.6|112176.6|57
1737698430000|2025-01-24 06:00:30|112225|112175|112234.7|112184.7|112234.7|112184.7|112219.5|112169.5|20
1737698440000|2025-01-24 06:00:40|112232.9|112182.9|112238.8|112188.8|112238.8|112188.8|112232.1|112182.1|35
1737698450000|2025-01-24 06:00:50|112243.4|112193.4|112242.7|112192.7|112247|112197|112239.8|112189.8|25
1737698460000|2025-01-24 06:01:00|112244.3|112194.3|112211.7|112161.7|112244.6|112194.6|112211.7|112161.7|40
1737698470000|2025-01-24 06:01:10|112217.2|112167.2|112224.9|112174.9|112231.3|112181.3|112210.5|112160.5|69
1737698480000|2025-01-24 06:01:20|112226.5|112176.5|112227.4|112177.4|112234|112184|112218.7|112168.7|42
1737698490000|2025-01-24 06:01:30|112219.8|112169.8|112228|112178|112232.2|112182.2|112219.8|112169.8|58
1737698500000|2025-01-24 06:01:40|112230.8|112180.8|112243.1|112193.1|112243.1|112193.1|112224.3|112174.3|47
1737698510000|2025-01-24 06:01:50|112242.4|112192.4|112229|112179|112244.7|112194.7|112228.8|112178.8|60
1737698520000|2025-01-24 06:02:00|112229.4|112179.4|112236|112186|112236|112186|112222.2|112172.2|63
1737698530000|2025-01-24 06:02:10|112230.2|112180.2|112231.6|112181.6|112239.5|112189.5|112224.7|112174.7|62
1737698540000|2025-01-24 06:02:20|112231|112181|112238.2|112188.2|112238.6|112188.6|112224.3|112174.3|58
1737698550000|2025-01-24 06:02:30|112237.8|112187.8|112227.2|112177.2|112238|112188|112223.4|112173.4|57
1737698560000|2025-01-24 06:02:40|112229.4|112179.4|112239.5|112189.5|112243.8|112193.8|112223.9|112173.9|50
1737698570000|2025-01-24 06:02:50|112241.4|112191.4|112238.2|112188.2|112245.4|112195.4|112231.6|112181.6|61
1737698580000|2025-01-24 06:03:00|112241.4|112191.4|112229.9|112179.9|112245.9|112195.9|112229.8|112179.8|61
1737698590000|2025-01-24 06:03:10|112236.5|112186.5|112231.9|112181.9|112243.5|112193.5|112229.3|112179.3|63
1737698600000|2025-01-24 06:03:20|112232.1|112182.1|112231.1|112181.1|112236.4|112186.4|112227.4|112177.4|50
1737698610000|2025-01-24 06:03:30|112229.9|112179.9|112227.7|112177.7|112237.3|112187.3|112225.1|112175.1|50
1737698620000|2025-01-24 06:03:40|112227.5|112177.5|112229.3|112179.3|112233.8|112183.8|112226.2|112176.2|14
1737698630000|2025-01-24 06:03:50|112229.5|112179.5|112228.3|112178.3|112234.4|112184.4|112227.2|112177.2|34
1737698640000|2025-01-24 06:04:00|112228.5|112178.5|112234.8|112184.8|112234.8|112184.8|112221.7|112171.7|41
1737698650000|2025-01-24 06:04:10|112234.9|112184.9|112231.1|112181.1|112241.4|112191.4|112227.2|112177.2|44
1737698660000|2025-01-24 06:04:20|112232.3|112182.3|112232.5|112182.5|112238.6|112188.6|112228.4|112178.4|50
1737698670000|2025-01-24 06:04:30|112238.9|112188.9|112236|112186|112250.1|112200.1|112229.9|112179.9|54
1737698680000|2025-01-24 06:04:40|112237.1|112187.1|112235|112185|112246|112196|112233.2|112183.2|51
1737698690000|2025-01-24 06:04:50|112239.2|112189.2|112245|112195|112251.6|112201.6|112229.7|112179.7|63
1737698700000|2025-01-24 06:05:00|112238.6|112188.6|112227.6|112177.6|112243.8|112193.8|112226.3|112176.3|46
1737698710000|2025-01-24 06:05:10|112230.6|112180.6|112220.9|112170.9|112230.6|112180.6|112215.9|112165.9|26
1737698720000|2025-01-24 06:05:20|112222.6|112172.6|112225.3|112175.3|112227.5|112177.5|112218.4|112168.4|41
1737698730000|2025-01-24 06:05:30|112225.7|112175.7|112228.3|112178.3|112235.8|112185.8|112219|112169|36
1737698740000|2025-01-24 06:05:40|112229.1|112179.1|112215.4|112165.4|112232.9|112182.9|112215.4|112165.4|16
1737698750000|2025-01-24 06:05:50|112217.2|112167.2|112216.7|112166.7|112218.8|112168.8|112214.4|112164.4|20
1737698760000|2025-01-24 06:06:00|112220.8|112170.8|112220.4|112170.4|112226.2|112176.2|112214.3|112164.3|29
1737698770000|2025-01-24 06:06:10|112226.2|112176.2|112231.8|112181.8|112233.5|112183.5|112211.9|112161.9|31
1737698780000|2025-01-24 06:06:20|112231.6|112181.6|112223.9|112173.9|112236.2|112186.2|112214.9|112164.9|42
1737698790000|2025-01-24 06:06:30|112219.3|112169.3|112224.9|112174.9|112233.4|112183.4|112219.3|112169.3|47
1737698800000|2025-01-24 06:06:40|112231|112181|112236.9|112186.9|112243.2|112193.2|112224.3|112174.3|47
1737698810000|2025-01-24 06:06:50|112231.7|112181.7|112216.5|112166.5|112235.9|112185.9|112216.5|112166.5|38
1737698820000|2025-01-24 06:07:00|112218.4|112168.4|112216.3|112166.3|112228|112178|112212.8|112162.8|34
1737698830000|2025-01-24 06:07:10|112219.7|112169.7|112212.5|112162.5|112223|112173|112211.3|112161.3|31
1737698840000|2025-01-24 06:07:20|112215.8|112165.8|112205.8|112155.8|112218.9|112168.9|112205.8|112155.8|46
1737698850000|2025-01-24 06:07:30|112203.9|112153.9|112207.5|112157.5|112208.5|112158.5|112203.9|112153.9|20
1737698860000|2025-01-24 06:07:40|112205|112155|112205.9|112155.9|112205.9|112155.9|112201.9|112151.9|7
1737698870000|2025-01-24 06:07:50|112205.8|112155.8|112193.6|112143.6|112205.8|112155.8|112189.8|112139.8|66
1737698880000|2025-01-24 06:08:00|112201.3|112151.3|112204.7|112154.7|112209.7|112159.7|112194.8|112144.8|50
1737698890000|2025-01-24 06:08:10|112204.6|112154.6|112204.6|112154.6|112211.4|112161.4|112201.9|112151.9|26
1737698900000|2025-01-24 06:08:20|112210|112160|112214.3|112164.3|112220.3|112170.3|112203.5|112153.5|65
1737698910000|2025-01-24 06:08:30|112212.4|112162.4|112214.7|112164.7|112218.8|112168.8|112203.7|112153.7|63
1737698920000|2025-01-24 06:08:40|112203.4|112153.4|112208.2|112158.2|112217|112167|112200.8|112150.8|64
1737698930000|2025-01-24 06:08:50|112213.5|112163.5|112201.5|112151.5|112213.5|112163.5|112197.5|112147.5|56
1737698940000|2025-01-24 06:09:00|112199.2|112149.2|112199.5|112149.5|112204.9|112154.9|112188.7|112138.7|47
1737698950000|2025-01-24 06:09:10|112196.8|112146.8|112196.9|112146.9|112202.9|112152.9|112194|112144|53
1737698960000|2025-01-24 06:09:20|112198.5|112148.5|112200.3|112150.3|112208.7|112158.7|112193.2|112143.2|58
1737698970000|2025-01-24 06:09:30|112201.5|112151.5|112206.9|112156.9|112213.4|112163.4|112197.3|112147.3|60
1737698980000|2025-01-24 06:09:40|112208.5|112158.5|112200.2|112150.2|112208.7|112158.7|112194.9|112144.9|46
1737698990000|2025-01-24 06:09:50|112206.4|112156.4|112198.2|112148.2|112208.9|112158.9|112196.6|112146.6|51
1737699000000|2025-01-24 06:10:00|112198.6|112148.6|112198.7|112148.7|112211.8|112161.8|112196.1|112146.1|59
1737699010000|2025-01-24 06:10:10|112198.8|112148.8|112201.8|112151.8|112210.8|112160.8|112194.1|112144.1|54
1737699020000|2025-01-24 06:10:20|112204.8|112154.8|112198.5|112148.5|112211.3|112161.3|112188.8|112138.8|48
1737699030000|2025-01-24 06:10:30|112195.7|112145.7|112207.6|112157.6|112211.7|112161.7|112195.3|112145.3|55
1737699040000|2025-01-24 06:10:40|112206.4|112156.4|112211.2|112161.2|112212|112162|112201|112151|46
1737699050000|2025-01-24 06:10:50|112211.4|112161.4|112227.1|112177.1|112227.1|112177.1|112197.7|112147.7|46
1737699060000|2025-01-24 06:11:00|112223.5|112173.5|112232.7|112182.7|112237.7|112187.7|112223.5|112173.5|32
1737699070000|2025-01-24 06:11:10|112231.5|112181.5|112232.6|112182.6|112239.5|112189.5|112231.1|112181.1|51
1737699080000|2025-01-24 06:11:20|112234|112184|112239.3|112189.3|112240.2|112190.2|112232.1|112182.1|36
1737699090000|2025-01-24 06:11:30|112238.6|112188.6|112246.2|112196.2|112247.7|112197.7|112234.8|112184.8|24
1737699100000|2025-01-24 06:11:40|112247.4|112197.4|112249.3|112199.3|112249.3|112199.3|112244.7|112194.7|19
1737699110000|2025-01-24 06:11:50|112248.3|112198.3|112247.4|112197.4|112250.1|112200.1|112239.1|112189.1|23
1737699120000|2025-01-24 06:12:00|112248.2|112198.2|112246.4|112196.4|112248.2|112198.2|112244.3|112194.3|6
1737699130000|2025-01-24 06:12:10|112244.5|112194.5|112242.8|112192.8|112247|112197|112236.8|112186.8|25
1737699140000|2025-01-24 06:12:20|112244.6|112194.6|112243.2|112193.2|112246.8|112196.8|112242|112192|35
1737699150000|2025-01-24 06:12:30|112245.6|112195.6|112244.4|112194.4|112246.8|112196.8|112237.2|112187.2|25
1737699160000|2025-01-24 06:12:40|112244.2|112194.2|112242.4|112192.4|112246.1|112196.1|112238.6|112188.6|28
1737699170000|2025-01-24 06:12:50|112243.3|112193.3|112240.6|112190.6|112243.3|112193.3|112240.6|112190.6|5
1737699180000|2025-01-24 06:13:00|112240.1|112190.1|112246.9|112196.9|112248.8|112198.8|112234|112184|26
1737699190000|2025-01-24 06:13:10|112247.2|112197.2|112249.3|112199.3|112249.3|112199.3|112231.2|112181.2|36
1737699200000|2025-01-24 06:13:20|112250.8|112200.8|112246.8|112196.8|112250.8|112200.8|112241.2|112191.2|20
1737699210000|2025-01-24 06:13:30|112246.4|112196.4|112247|112197|112247|112197|112241.9|112191.9|14
1737699220000|2025-01-24 06:13:40|112248.7|112198.7|112245.6|112195.6|112248.7|112198.7|112235.6|112185.6|41
1737699230000|2025-01-24 06:13:50|112245.3|112195.3|112246.2|112196.2|112248.4|112198.4|112245.3|112195.3|8
1737699240000|2025-01-24 06:14:00|112246.3|112196.3|112245.1|112195.1|112250.4|112200.4|112245.1|112195.1|18
1737699250000|2025-01-24 06:14:10|112253.4|112203.4|112246.6|112196.6|112253.4|112203.4|112241.2|112191.2|25
1737699260000|2025-01-24 06:14:20|112246.3|112196.3|112246.7|112196.7|112249.4|112199.4|112243.1|112193.1|29
1737699270000|2025-01-24 06:14:30|112247.4|112197.4|112247.7|112197.7|112249.5|112199.5|112245.4|112195.4|15
1737699280000|2025-01-24 06:14:40|112247.5|112197.5|112245.8|112195.8|112252.1|112202.1|112242.4|112192.4|28
1737699290000|2025-01-24 06:14:50|112246.9|112196.9|112246.5|112196.5|112249.6|112199.6|112238.3|112188.3|36
1737699300000|2025-01-24 06:15:00|112246.4|112196.4|112244|112194|112247.4|112197.4|112241.2|112191.2|21
1737699310000|2025-01-24 06:15:10|112245.1|112195.1|112249.4|112199.4|112249.6|112199.6|112245.1|112195.1|21
1737699320000|2025-01-24 06:15:20|112247.2|112197.2|112245.4|112195.4|112248.4|112198.4|112238.3|112188.3|30
1737699330000|2025-01-24 06:15:30|112248.2|112198.2|112243|112193|112248.3|112198.3|112242.6|112192.6|28
1737699340000|2025-01-24 06:15:40|112239.5|112189.5|112238.1|112188.1|112239.6|112189.6|112226.4|112176.4|27
1737699350000|2025-01-24 06:15:50|112238.8|112188.8|112236.4|112186.4|112241.2|112191.2|112231.2|112181.2|35
1737699360000|2025-01-24 06:16:00|112236|112186|112235|112185|112240.2|112190.2|112233.1|112183.1|24
1737699370000|2025-01-24 06:16:10|112238.4|112188.4|112240.1|112190.1|112242.8|112192.8|112236.3|112186.3|14
1737699380000|2025-01-24 06:16:20|112242.1|112192.1|112241.1|112191.1|112242.9|112192.9|112238.5|112188.5|22
1737699390000|2025-01-24 06:16:30|112241.2|112191.2|112241.3|112191.3|112241.6|112191.6|112240.9|112190.9|5
1737699400000|2025-01-24 06:16:40|112244.2|112194.2|112238.5|112188.5|112246.4|112196.4|112238.5|112188.5|10
1737699410000|2025-01-24 06:16:50|112243|112193|112240.7|112190.7|112244.4|112194.4|112237.7|112187.7|23
1737699420000|2025-01-24 06:17:00|112239.3|112189.3|112239.9|112189.9|112244.6|112194.6|112239.3|112189.3|18
1737699430000|2025-01-24 06:17:10|112239.8|112189.8|112239.1|112189.1|112241.9|112191.9|112239.1|112189.1|6
1737699440000|2025-01-24 06:17:20|112239.6|112189.6|112238.7|112188.7|112241.8|112191.8|112238.7|112188.7|7
1737699450000|2025-01-24 06:17:30|112241.4|112191.4|112239.2|112189.2|112241.6|112191.6|112238.8|112188.8|10
1737699460000|2025-01-24 06:17:40|112239.1|112189.1|112241|112191|112242.9|112192.9|112238|112188|13
1737699470000|2025-01-24 06:17:50|112239.1|112189.1|112240.2|112190.2|112241.2|112191.2|112239.1|112189.1|4
1737699480000|2025-01-24 06:18:00|112240.3|112190.3|112238.8|112188.8|112242.3|112192.3|112233.5|112183.5|17
1737699490000|2025-01-24 06:18:10|112240.2|112190.2|112239.1|112189.1|112241.3|112191.3|112239.1|112189.1|10
1737699500000|2025-01-24 06:18:20|112238.9|112188.9|112239.5|112189.5|112241.1|112191.1|112238.8|112188.8|5
1737699510000|2025-01-24 06:18:30|112239.6|112189.6|112235.9|112185.9|112239.8|112189.8|112235.9|112185.9|13
1737699520000|2025-01-24 06:18:40|112238.2|112188.2|112236.8|112186.8|112240.8|112190.8|112234|112184|25
1737699530000|2025-01-24 06:18:50|112238.8|112188.8|112241.1|112191.1|112241.1|112191.1|112234.4|112184.4|19
1737699540000|2025-01-24 06:19:00|112238.6|112188.6|112235.8|112185.8|112239.7|112189.7|112232.2|112182.2|21
1737699550000|2025-01-24 06:19:10|112236.5|112186.5|112233|112183|112238.3|112188.3|112233|112183|9
1737699560000|2025-01-24 06:19:20|112230.7|112180.7|112235|112185|112239.9|112189.9|112230.3|112180.3|18
1737699570000|2025-01-24 06:19:30|112234.5|112184.5|112234.5|112184.5|112238.6|112188.6|112232.4|112182.4|37
1737699580000|2025-01-24 06:19:40|112236.3|112186.3|112191.6|112141.6|112237.1|112187.1|112187.2|112137.2|56
1737699590000|2025-01-24 06:19:50|112191.3|112141.3|112180.4|112130.4|112192|112142|112179.8|112129.8|34
1737699600000|2025-01-24 06:20:00|112184.2|112134.2|112177.4|112127.4|112185.7|112135.7|112175.4|112125.4|43
1737699610000|2025-01-24 06:20:10|112183|112133|112179.8|112129.8|112183|112133|112175.1|112125.1|37
1737699620000|2025-01-24 06:20:20|112177.7|112127.7|112176.7|112126.7|112181.2|112131.2|112174.9|112124.9|18
1737699630000|2025-01-24 06:20:30|112176.8|112126.8|112175.3|112125.3|112176.8|112126.8|112174.5|112124.5|13
1737699640000|2025-01-24 06:20:40|112175.2|112125.2|112173.4|112123.4|112177.1|112127.1|112173.4|112123.4|23
1737699650000|2025-01-24 06:20:50|112173.2|112123.2|112165.5|112115.5|112176.3|112126.3|112165.5|112115.5|15
1737699660000|2025-01-24 06:21:00|112167|112117|112170.2|112120.2|112173.4|112123.4|112165.7|112115.7|40
1737699670000|2025-01-24 06:21:10|112173.3|112123.3|112169|112119|112184.1|112134.1|112165.5|112115.5|55
1737699680000|2025-01-24 06:21:20|112166.2|112116.2|112172.3|112122.3|112177.5|112127.5|112160.4|112110.4|58
1737699690000|2025-01-24 06:21:30|112169.9|112119.9|112172.6|112122.6|112176.6|112126.6|112164.3|112114.3|34
1737699700000|2025-01-24 06:21:40|112172.9|112122.9|112165.5|112115.5|112175|112125|112165.2|112115.2|44
1737699710000|2025-01-24 06:21:50|112166|112116|112171|112121|112171.3|112121.3|112164.5|112114.5|55
1737699720000|2025-01-24 06:22:00|112169.9|112119.9|112181.5|112131.5|112185.1|112135.1|112166.2|112116.2|58
1737699730000|2025-01-24 06:22:10|112182.8|112132.8|112188.4|112138.4|112192|112142|112177.8|112127.8|56
1737699740000|2025-01-24 06:22:20|112188.6|112138.6|112188|112138|112191.4|112141.4|112181.3|112131.3|51
1737699750000|2025-01-24 06:22:30|112190.2|112140.2|112185.2|112135.2|112194.5|112144.5|112184.9|112134.9|32
1737699760000|2025-01-24 06:22:40|112186.6|112136.6|112189.8|112139.8|112195.6|112145.6|112184.5|112134.5|39
1737699770000|2025-01-24 06:22:50|112191.6|112141.6|112202.5|112152.5|112203.7|112153.7|112191.2|112141.2|56
1737699780000|2025-01-24 06:23:00|112203.1|112153.1|112201.4|112151.4|112208.3|112158.3|112195|112145|49
1737699790000|2025-01-24 06:23:10|112201.2|112151.2|112208.7|112158.7|112211.9|112161.9|112194.4|112144.4|46
1737699800000|2025-01-24 06:23:20|112206.7|112156.7|112199.6|112149.6|112212.2|112162.2|112199.6|112149.6|55
1737699810000|2025-01-24 06:23:30|112199.9|112149.9|112203.4|112153.4|112204.1|112154.1|112195.1|112145.1|61
1737699820000|2025-01-24 06:23:40|112198.2|112148.2|112197.7|112147.7|112204|112154|112195.8|112145.8|50
1737699830000|2025-01-24 06:23:50|112198.1|112148.1|112194.6|112144.6|112203.3|112153.3|112191.5|112141.5|51
1737699840000|2025-01-24 06:24:00|112193.1|112143.1|112204|112154|112205.2|112155.2|112192.3|112142.3|46
1737699850000|2025-01-24 06:24:10|112206.2|112156.2|112199.9|112149.9|112206.2|112156.2|112193.2|112143.2|53
1737699860000|2025-01-24 06:24:20|112202|112152|112194.7|112144.7|112204|112154|112191|112141|37
1737699870000|2025-01-24 06:24:30|112193.7|112143.7|112197.3|112147.3|112199.5|112149.5|112190.7|112140.7|52
1737699880000|2025-01-24 06:24:40|112193.5|112143.5|112196|112146|112204.4|112154.4|112192.4|112142.4|56
1737699890000|2025-01-24 06:24:50|112195.9|112145.9|112196.3|112146.3|112202.7|112152.7|112191.8|112141.8|52
1737699900000|2025-01-24 06:25:00|112195.8|112145.8|112199.4|112149.4|112200.5|112150.5|112194.5|112144.5|29
1737699910000|2025-01-24 06:25:10|112199.2|112149.2|112200.5|112150.5|112207|112157|112196|112146|57
1737699920000|2025-01-24 06:25:20|112204.1|112154.1|112194.8|112144.8|112206.3|112156.3|112193.4|112143.4|58
1737699930000|2025-01-24 06:25:30|112195.7|112145.7|112191.7|112141.7|112197.9|112147.9|112190.5|112140.5|59
1737699940000|2025-01-24 06:25:40|112190.3|112140.3|112180.9|112130.9|112193.1|112143.1|112180.9|112130.9|59
1737699950000|2025-01-24 06:25:50|112183.6|112133.6|112170.4|112120.4|112183.9|112133.9|112167|112117|61
1737699960000|2025-01-24 06:26:00|112169.4|112119.4|112161.9|112111.9|112170.7|112120.7|112160.9|112110.9|57
1737699970000|2025-01-24 06:26:10|112164.1|112114.1|112177.3|112127.3|112177.3|112127.3|112160.4|112110.4|52
1737699980000|2025-01-24 06:26:20|112178.9|112128.9|112179.9|112129.9|112192.2|112142.2|112175.7|112125.7|56
1737699990000|2025-01-24 06:26:30|112181.1|112131.1|112172.2|112122.2|112183.2|112133.2|112171.4|112121.4|61
1737700000000|2025-01-24 06:26:40|112173.3|112123.3|112172.1|112122.1|112178.6|112128.6|112170.1|112120.1|59
1737700010000|2025-01-24 06:26:50|112171.6|112121.6|112173.9|112123.9|112178.1|112128.1|112169.9|112119.9|63
1737700020000|2025-01-24 06:27:00|112175.1|112125.1|112173.4|112123.4|112179.3|112129.3|112166|112116|49
1737700030000|2025-01-24 06:27:10|112173.7|112123.7|112177.5|112127.5|112178.3|112128.3|112168.2|112118.2|56
1737700040000|2025-01-24 06:27:20|112177.4|112127.4|112186.9|112136.9|112188.2|112138.2|112170.5|112120.5|66
1737700050000|2025-01-24 06:27:30|112184.9|112134.9|112205.1|112155.1|112205.1|112155.1|112184.1|112134.1|37
1737700060000|2025-01-24 06:27:40|112205.7|112155.7|112203.6|112153.6|112205.7|112155.7|112198.1|112148.1|47
1737700070000|2025-01-24 06:27:50|112203|112153|112201.9|112151.9|112208.7|112158.7|112198.5|112148.5|32
1737700080000|2025-01-24 06:28:00|112201|112151|112198.9|112148.9|112202.1|112152.1|112198|112148|15
1737700090000|2025-01-24 06:28:10|112200.3|112150.3|112199.7|112149.7|112201.1|112151.1|112197.3|112147.3|18
1737700100000|2025-01-24 06:28:20|112198.6|112148.6|112202.9|112152.9|112208|112158|112198.6|112148.6|34
1737700110000|2025-01-24 06:28:30|112200.4|112150.4|112200.7|112150.7|112203.9|112153.9|112198.6|112148.6|32
1737700120000|2025-01-24 06:28:40|112200.8|112150.8|112202.4|112152.4|112204.2|112154.2|112197.3|112147.3|29
1737700130000|2025-01-24 06:28:50|112201.3|112151.3|112198.1|112148.1|112201.3|112151.3|112194.2|112144.2|39
1737700140000|2025-01-24 06:29:00|112199.6|112149.6|112198.1|112148.1|112199.8|112149.8|112194.3|112144.3|29
1737700150000|2025-01-24 06:29:10|112197.4|112147.4|112197.9|112147.9|112206|112156|112196.9|112146.9|27
1737700160000|2025-01-24 06:29:20|112197.6|112147.6|112202.2|112152.2|112208|112158|112197.2|112147.2|43
1737700170000|2025-01-24 06:29:30|112199|112149|112202.8|112152.8|112204|112154|112198.8|112148.8|14
1737700180000|2025-01-24 06:29:40|112202.7|112152.7|112202.2|112152.2|112209.4|112159.4|112196.5|112146.5|48
1737700190000|2025-01-24 06:29:50|112205|112155|112206.4|112156.4|112210.7|112160.7|112195.1|112145.1|55
1737700200000|2025-01-24 06:30:00|112209.2|112159.2|112203.7|112153.7|112222.6|112172.6|112203.6|112153.6|47
1737700210000|2025-01-24 06:30:10|112203.2|112153.2|112211.2|112161.2|112211.2|112161.2|112200|112150|58
1737700220000|2025-01-24 06:30:20|112210.7|112160.7|112199|112149|112213.4|112163.4|112189.3|112139.3|74
1737700230000|2025-01-24 06:30:30|112195.6|112145.6|112184.7|112134.7|112200.4|112150.4|112183.2|112133.2|72
1737700240000|2025-01-24 06:30:40|112183.9|112133.9|112184.9|112134.9|112190|112140|112176.8|112126.8|72
1737700250000|2025-01-24 06:30:50|112186|112136|112181.1|112131.1|112186|112136|112168.5|112118.5|72
1737700260000|2025-01-24 06:31:00|112178.1|112128.1|112181.3|112131.3|112192.4|112142.4|112175.5|112125.5|71
1737700270000|2025-01-24 06:31:10|112181.5|112131.5|112197.2|112147.2|112197.2|112147.2|112181.5|112131.5|47
1737700280000|2025-01-24 06:31:20|112195.5|112145.5|112194.5|112144.5|112196|112146|112191.8|112141.8|13
1737700290000|2025-01-24 06:31:30|112189.3|112139.3|112192.2|112142.2|112200.1|112150.1|112185.1|112135.1|55
1737700300000|2025-01-24 06:31:40|112193.6|112143.6|112192|112142|112196.2|112146.2|112188.7|112138.7|48
1737700310000|2025-01-24 06:31:50|112190.8|112140.8|112191.7|112141.7|112194|112144|112189.8|112139.8|22
1737700320000|2025-01-24 06:32:00|112194|112144|112188.5|112138.5|112196|112146|112183.9|112133.9|40
1737700330000|2025-01-24 06:32:10|112188.2|112138.2|112186.6|112136.6|112193.6|112143.6|112181.1|112131.1|32
1737700340000|2025-01-24 06:32:20|112186.9|112136.9|112195|112145|112200.6|112150.6|112184.1|112134.1|35
1737700350000|2025-01-24 06:32:30|112192|112142|112206.4|112156.4|112207.6|112157.6|112190.6|112140.6|59
1737700360000|2025-01-24 06:32:40|112203.8|112153.8|112215.9|112165.9|112221.1|112171.1|112201.2|112151.2|72
1737700370000|2025-01-24 06:32:50|112217.6|112167.6|112219.8|112169.8|112237.7|112187.7|112217.6|112167.6|65
1737700380000|2025-01-24 06:33:00|112216.3|112166.3|112217.3|112167.3|112220.8|112170.8|112211|112161|65
1737700390000|2025-01-24 06:33:10|112219.1|112169.1|112228.2|112178.2|112231.4|112181.4|112214.7|112164.7|68
1737700400000|2025-01-24 06:33:20|112230.6|112180.6|112226.3|112176.3|112235.2|112185.2|112216.3|112166.3|56
1737700410000|2025-01-24 06:33:30|112226.1|112176.1|112208.8|112158.8|112226.5|112176.5|112206.2|112156.2|63
1737700420000|2025-01-24 06:33:40|112212.6|112162.6|112197.5|112147.5|112212.6|112162.6|112193.9|112143.9|68
1737700430000|2025-01-24 06:33:50|112196.9|112146.9|112189|112139|112206.6|112156.6|112178|112128|69
1737700440000|2025-01-24 06:34:00|112185.6|112135.6|112170.3|112120.3|112191.8|112141.8|112165.9|112115.9|67
1737700450000|2025-01-24 06:34:10|112165.6|112115.6|112173.4|112123.4|112174.6|112124.6|112164.3|112114.3|72
1737700460000|2025-01-24 06:34:20|112169.8|112119.8|112169.8|112119.8|112172.1|112122.1|112160|112110|68
1737700470000|2025-01-24 06:34:30|112168.6|112118.6|112158.3|112108.3|112170.9|112120.9|112156.3|112106.3|74
1737700480000|2025-01-24 06:34:40|112159.5|112109.5|112156|112106|112165.3|112115.3|112155.3|112105.3|67
1737700490000|2025-01-24 06:34:50|112161.3|112111.3|112153.6|112103.6|112162.4|112112.4|112145.9|112095.9|70
1737700500000|2025-01-24 06:35:00|112149.3|112099.3|112153|112103|112160.5|112110.5|112148.8|112098.8|66
1737700510000|2025-01-24 06:35:10|112152|112102|112178.6|112128.6|112179.3|112129.3|112144.7|112094.7|68
1737700520000|2025-01-24 06:35:20|112177.1|112127.1|112180.1|112130.1|112182.2|112132.2|112171|112121|49
1737700530000|2025-01-24 06:35:30|112178.3|112128.3|112177.6|112127.6|112184.7|112134.7|112172|112122|56
1737700540000|2025-01-24 06:35:40|112181|112131|112166.9|112116.9|112184.1|112134.1|112161.5|112111.5|54
1737700550000|2025-01-24 06:35:50|112169.7|112119.7|112164.3|112114.3|112175.8|112125.8|112162.6|112112.6|57
1737700560000|2025-01-24 06:36:00|112158.6|112108.6|112164.7|112114.7|112169.1|112119.1|112145.8|112095.8|70
1737700570000|2025-01-24 06:36:10|112165.4|112115.4|112178|112128|112183.8|112133.8|112164.1|112114.1|63
1737700580000|2025-01-24 06:36:20|112178.9|112128.9|112165.4|112115.4|112185.4|112135.4|112162|112112|60
1737700590000|2025-01-24 06:36:30|112170.4|112120.4|112162.8|112112.8|112172.3|112122.3|112153.4|112103.4|70
1737700600000|2025-01-24 06:36:40|112160.7|112110.7|112144.7|112094.7|112165.2|112115.2|112141.4|112091.4|74
1737700610000|2025-01-24 06:36:50|112145.2|112095.2|112147.9|112097.9|112157.9|112107.9|112134.9|112084.9|71
1737700620000|2025-01-24 06:37:00|112151|112101|112156.3|112106.3|112157.5|112107.5|112141.5|112091.5|72
1737700630000|2025-01-24 06:37:10|112144.2|112094.2|112133.8|112083.8|112180.2|112108.5|112133.8|112046.2|76
1737700640000|2025-01-24 06:37:20|112143.6|112093.6|112132.1|112082.1|112154.6|112104.6|112130.8|112080.8|75
1737700650000|2025-01-24 06:37:30|112132.8|112082.8|112132.1|112082.1|112143.6|112093.6|112127.7|112077.7|65
1737700660000|2025-01-24 06:37:40|112131.2|112081.2|112140.2|112090.2|112147.6|112097.6|112128.2|112078.2|72
1737700670000|2025-01-24 06:37:50|112136.7|112086.7|112138.6|112088.6|112151.5|112101.5|112134.5|112084.5|71
1737700680000|2025-01-24 06:38:00|112138.3|112088.3|112089|112039|112145.1|112095.1|112079.1|112029.1|70
1737700690000|2025-01-24 06:38:10|112083.8|112033.8|112070.7|112020.7|112092.5|112042.5|112032.3|111982.3|69
1737700700000|2025-01-24 06:38:20|112068.7|112018.7|112076.4|112026.4|112078.1|112028.1|112062.5|112012.5|66
1737700710000|2025-01-24 06:38:30|112073.6|112023.6|112097|111971.5|112097|112040|112057.8|111971.5|70
1737700720000|2025-01-24 06:38:40|112099.4|111971.4|112070.5|112020.5|112099.4|112033.5|112055.4|111962|72
1737700730000|2025-01-24 06:38:50|112068.8|112018.8|112072.1|112022.1|112087.4|112037.4|112058.8|112008.8|54
1737700740000|2025-01-24 06:39:00|112070.4|112020.4|112079.4|112029.4|112084.5|112034.5|112069.4|112019.4|50
1737700750000|2025-01-24 06:39:10|112080.4|112030.4|112065|112015|112080.4|112030.4|112063.1|112013.1|57
1737700760000|2025-01-24 06:39:20|112063.7|112013.7|112070.9|112020.9|112078.6|112028.6|112058.9|112008.9|51
1737700770000|2025-01-24 06:39:30|112069.5|112019.5|112071.3|112021.3|112081.7|112031.7|112067.5|112017.5|63
1737700780000|2025-01-24 06:39:40|112069.7|112019.7|112064.7|112014.7|112072.6|112022.6|112050.8|112000.8|33
1737700790000|2025-01-24 06:39:50|112065.2|112015.2|112074.9|112024.9|112077.9|112027.9|112064.3|112014.3|29
1737700800000|2025-01-24 06:40:00|112075.4|112025.4|112062.4|112012.4|112075.5|112025.5|112060.8|112010.8|34
1737700810000|2025-01-24 06:40:10|112051.8|112001.8|112058.8|112008.8|112063.9|112013.9|112043.1|111993.1|46
1737700820000|2025-01-24 06:40:20|112059.8|112009.8|112073.4|112023.4|112083.8|112033.8|112055.4|112005.4|53
1737700830000|2025-01-24 06:40:30|112068.6|112018.6|112069.3|112019.3|112077.4|112027.4|112061.2|112011.2|53
1737700840000|2025-01-24 06:40:40|112072.5|112022.5|112062|112012|112074.3|112024.3|112058.3|112008.3|42
1737700850000|2025-01-24 06:40:50|112061.3|112011.3|112060.6|112010.6|112063.5|112013.5|112060.1|112010.1|22
1737700860000|2025-01-24 06:41:00|112061.9|112011.9|112060.1|112010.1|112064.9|112014.9|112057.6|112007.6|25
1737700870000|2025-01-24 06:41:10|112061.2|112011.2|112063.1|112013.1|112071.8|112021.8|112057.6|112007.6|41
1737700880000|2025-01-24 06:41:20|112065.7|112015.7|112065|112015|112065.7|112015.7|112043.4|111993.4|38
1737700890000|2025-01-24 06:41:30|112063.5|112013.5|112053.8|112003.8|112063.5|112013.5|112045.6|111995.6|33
1737700900000|2025-01-24 06:41:40|112054.6|112004.6|112048.3|111998.3|112058.1|112008.1|112039.1|111989.1|29
1737700910000|2025-01-24 06:41:50|112049.7|111999.7|112057.2|112007.2|112057.4|112007.4|112049.7|111999.7|25
1737700920000|2025-01-24 06:42:00|112057|112007|112054.5|112004.5|112058.2|112008.2|112048.8|111998.8|19
1737700930000|2025-01-24 06:42:10|112054.7|112004.7|112051.7|112001.7|112055.6|112005.6|112042.1|111992.1|16
1737700940000|2025-01-24 06:42:20|112051.8|112001.8|112057.3|112007.3|112068|112018|112048.1|111998.1|23
1737700950000|2025-01-24 06:42:30|112057.4|112007.4|112049.5|111999.5|112059.8|112009.8|112037.3|111987.3|21
1737700960000|2025-01-24 06:42:40|112048.8|111998.8|112050.6|112000.6|112052.5|112002.5|112042.4|111992.4|24
1737700970000|2025-01-24 06:42:50|112049.8|111999.8|112048.3|111998.3|112051.8|112001.8|112039.7|111989.7|20
1737700980000|2025-01-24 06:43:00|112050|112000|112056.7|112006.7|112061.5|112011.5|112040.6|111990.6|54
1737700990000|2025-01-24 06:43:10|112059.7|112009.7|112052.7|112002.7|112063.8|112013.8|112043.8|111993.8|58
1737701000000|2025-01-24 06:43:20|112053.8|112003.8|112044.6|111994.6|112053.8|112003.8|112040.3|111990.3|40
1737701010000|2025-01-24 06:43:30|112045.1|111995.1|112044.1|111994.1|112056.4|112006.4|112041.2|111991.2|40
1737701020000|2025-01-24 06:43:40|112044.5|111994.5|112050.7|112000.7|112050.7|112000.7|112042|111992|39
1737701030000|2025-01-24 06:43:50|112047.6|111997.6|112055.5|112005.5|112072.1|112022.1|112046.8|111996.8|46
1737701040000|2025-01-24 06:44:00|112055|112005|112051|112001|112056.5|112006.5|112039.4|111989.4|56
1737701050000|2025-01-24 06:44:10|112044.1|111994.1|112085.8|112035.8|112089.7|112039.7|112043.1|111993.1|55
1737701060000|2025-01-24 06:44:20|112082.9|112032.9|112090.3|112040.3|112102.2|112052.2|112082.9|112032.9|50
1737701070000|2025-01-24 06:44:30|112093.5|112043.5|112111.4|111985|112138.5|112046.5|112074.5|111972.9|42
1737701080000|2025-01-24 06:44:40|112129.6|111982.3|112078.5|112028.5|112139.6|112041.7|112069.4|111975.5|54
1737701090000|2025-01-24 06:44:50|112074.1|112024.1|112087.3|112037.3|112115.2|112038.6|112066.8|111986.8|60
1737701100000|2025-01-24 06:45:00|112091.5|112041.5|112084.4|112034.4|112093.8|112043.8|112069.8|112019.8|68
1737701110000|2025-01-24 06:45:10|112086.6|112036.6|112084.6|112034.6|112090.9|112040.9|112071.1|112021.1|67
1737701120000|2025-01-24 06:45:20|112084|112034|112080.1|112030.1|112092.7|112042.7|112076.8|112026.8|68
1737701130000|2025-01-24 06:45:30|112077.1|112027.1|112073.2|112023.2|112084.9|112034.9|112063.7|112013.7|67
1737701140000|2025-01-24 06:45:40|112071.9|112021.9|112062.7|112012.7|112076|112026|112056.8|112006.8|74
1737701150000|2025-01-24 06:45:50|112063.8|112013.8|112059.5|112009.5|112070.8|112020.8|112058.3|112008.3|70
1737701160000|2025-01-24 06:46:00|112065|112015|112084.3|112034.3|112086.7|112036.7|112060.3|112010.3|73
1737701170000|2025-01-24 06:46:10|112092.5|112042.5|112088.2|112038.2|112092.5|112042.5|112073.6|112023.6|75
1737701180000|2025-01-24 06:46:20|112091.5|112041.5|112085.7|112035.7|112095.5|112045.5|112078.7|112028.7|72
1737701190000|2025-01-24 06:46:30|112083.2|112033.2|112094.9|112044.9|112096.4|112046.4|112081.6|112031.6|72
1737701200000|2025-01-24 06:46:40|112093.1|112043.1|112079.8|112029.8|112100.1|112050.1|112077.6|112027.6|78
1737701210000|2025-01-24 06:46:50|112086.2|112036.2|112087.9|112037.9|112092.4|112042.4|112076.8|112026.8|72
1737701220000|2025-01-24 06:47:00|112088.5|112038.5|112083.9|112033.9|112103.2|112053.2|112080.3|112030.3|75
1737701230000|2025-01-24 06:47:10|112086.5|112036.5|112084.7|112034.7|112095.8|112045.8|112073.8|112023.8|71
1737701240000|2025-01-24 06:47:20|112086|112036|112088.8|112038.8|112091|112041|112081.6|112031.6|64
1737701250000|2025-01-24 06:47:30|112089.1|112039.1|112090|112040|112091.5|112041.5|112078.6|112028.6|46
1737701260000|2025-01-24 06:47:40|112088|112038|112101.4|112051.4|112104.2|112054.2|112084|112034|61
1737701270000|2025-01-24 06:47:50|112102.9|112052.9|112109.3|112059.3|112111|112061|112098.4|112048.4|54
1737701280000|2025-01-24 06:48:00|112107.1|112057.1|112099.7|112049.7|112112.1|112062.1|112088.5|112038.5|59
1737701290000|2025-01-24 06:48:10|112099.8|112049.8|112090.2|112040.2|112104|112054|112089.2|112039.2|60
1737701300000|2025-01-24 06:48:20|112084|112034|112091.7|112041.7|112101.3|112051.3|112084|112034|69
1737701310000|2025-01-24 06:48:30|112092.1|112042.1|112102.8|112052.8|112105.8|112055.8|112091.7|112041.7|63
1737701320000|2025-01-24 06:48:40|112102.5|112052.5|112100.8|112050.8|112111.3|112061.3|112092.9|112042.9|55
1737701330000|2025-01-24 06:48:50|112100|112050|112100.9|112050.9|112108.6|112058.6|112098.7|112048.7|66
1737701340000|2025-01-24 06:49:00|112095.7|112045.7|112096.9|112046.9|112108.6|112058.6|112094.1|112044.1|67
1737701350000|2025-01-24 06:49:10|112099.9|112049.9|112100.1|112050.1|112102|112052|112086.5|112036.5|60
1737701360000|2025-01-24 06:49:20|112097.8|112047.8|112094.6|112044.6|112100.5|112050.5|112084.5|112034.5|60
1737701370000|2025-01-24 06:49:30|112093|112043|112096.9|112046.9|112101.7|112051.7|112084.4|112034.4|69
1737701380000|2025-01-24 06:49:40|112094.3|112044.3|112093.8|112043.8|112101.2|112051.2|112086|112036|58
1737701390000|2025-01-24 06:49:50|112089.1|112039.1|112103|112053|112103.4|112053.4|112084|112034|62
1737701400000|2025-01-24 06:50:00|112097.3|112047.3|112106.8|112056.8|112115.1|112065.1|112097.3|112047.3|67
1737701410000|2025-01-24 06:50:10|112108.2|112058.2|112098|112048|112119.1|112069.1|112092.9|112042.9|67
1737701420000|2025-01-24 06:50:20|112098.5|112048.5|112086.9|112036.9|112102|112052|112072.5|112022.5|75
1737701430000|2025-01-24 06:50:30|112088.7|112038.7|112087.4|112037.4|112092.5|112042.5|112066.3|112016.3|69
1737701440000|2025-01-24 06:50:40|112086.2|112036.2|112081.8|112031.8|112086.9|112036.9|112074.1|112024.1|62
1737701450000|2025-01-24 06:50:50|112078.8|112028.8|112072.3|112022.3|112083|112033|112070.1|112020.1|50
1737701460000|2025-01-24 06:51:00|112074|112024|112080.7|112030.7|112086.3|112036.3|112069|112019|40
1737701470000|2025-01-24 06:51:10|112084.5|112034.5|112093.6|112043.6|112096|112046|112077.5|112027.5|62
1737701480000|2025-01-24 06:51:20|112087.3|112037.3|112091.9|112041.9|112099.1|112049.1|112078.7|112028.7|64
1737701490000|2025-01-24 06:51:30|112092.5|112042.5|112086.4|112036.4|112098.3|112048.3|112079.9|112029.9|63
1737701500000|2025-01-24 06:51:40|112086.6|112036.6|112080.8|112030.8|112092.5|112042.5|112080.8|112030.8|60
1737701510000|2025-01-24 06:51:50|112083.8|112033.8|112084.5|112034.5|112090.9|112040.9|112079.2|112029.2|50
1737701520000|2025-01-24 06:52:00|112080.9|112030.9|112103.1|112053.1|112109.7|112059.7|112080.9|112030.9|67
1737701530000|2025-01-24 06:52:10|112103.5|112053.5|112102.7|112052.7|112113.5|112063.5|112098.1|112048.1|74
1737701540000|2025-01-24 06:52:20|112108.6|112058.6|112108.3|112058.3|112116.4|112066.4|112104.9|112054.9|75
1737701550000|2025-01-24 06:52:30|112109.3|112059.3|112111.5|112061.5|112115.7|112065.7|112104.6|112054.6|69
1737701560000|2025-01-24 06:52:40|112112.1|112062.1|112115.4|112065.4|112122.3|112072.3|112106.3|112056.3|73
1737701570000|2025-01-24 06:52:50|112116.5|112066.5|112117.8|112067.8|112123.8|112073.8|112113.2|112063.2|66
1737701580000|2025-01-24 06:53:00|112118.2|112068.2|112117|112067|112123.7|112073.7|112099.5|112049.5|59
1737701590000|2025-01-24 06:53:10|112110.6|112060.6|112120.8|112070.8|112130.5|112080.5|112109.8|112059.8|63
1737701600000|2025-01-24 06:53:20|112128.5|112078.5|112124.5|112074.5|112130|112080|112117.4|112067.4|66
1737701610000|2025-01-24 06:53:30|112122.9|112072.9|112124.5|112074.5|112129.8|112079.8|112119.5|112069.5|55
1737701620000|2025-01-24 06:53:40|112125.5|112075.5|112129.6|112079.6|112136.5|112086.5|112123.3|112073.3|63
1737701630000|2025-01-24 06:53:50|112131|112081|112120.3|112070.3|112132.5|112082.5|112120.3|112070.3|62
1737701640000|2025-01-24 06:54:00|112122.3|112072.3|112132.8|112082.8|112132.8|112082.8|112121.6|112071.6|66
1737701650000|2025-01-24 06:54:10|112131.4|112081.4|112135.5|112085.5|112139.4|112089.4|112127.2|112077.2|69
1737701660000|2025-01-24 06:54:20|112136.4|112086.4|112129.4|112079.4|112144.5|112094.5|112127.2|112077.2|70
1737701670000|2025-01-24 06:54:30|112130.3|112080.3|112133.3|112083.3|112136.2|112086.2|112119.5|112069.5|45
1737701680000|2025-01-24 06:54:40|112132.9|112082.9|112143.7|112093.7|112149.4|112099.4|112132.9|112082.9|56
1737701690000|2025-01-24 06:54:50|112141.6|112091.6|112136.8|112086.8|112144.3|112094.3|112134.6|112084.6|58
1737701700000|2025-01-24 06:55:00|112139.5|112089.5|112142.4|112092.4|112145.5|112095.5|112133.7|112083.7|50
1737701710000|2025-01-24 06:55:10|112142.8|112092.8|112167.3|112117.3|112172.8|112122.8|112138.8|112088.8|70
1737701720000|2025-01-24 06:55:20|112171.5|112121.5|112181.9|112131.9|112183.1|112133.1|112170.7|112120.7|56
1737701730000|2025-01-24 06:55:30|112182.7|112132.7|112176.1|112126.1|112183.1|112133.1|112175.5|112125.5|62
1737701740000|2025-01-24 06:55:40|112176.9|112126.9|112182|112132|112186.5|112136.5|112170.7|112120.7|70
1737701750000|2025-01-24 06:55:50|112186.8|112136.8|112188.2|112138.2|112191.3|112141.3|112182.6|112132.6|63
1737701760000|2025-01-24 06:56:00|112190.9|112140.9|112201.9|112151.9|112205.8|112155.8|112185.3|112135.3|51
1737701770000|2025-01-24 06:56:10|112203.4|112153.4|112199.3|112149.3|112208.8|112158.8|112195.3|112145.3|50
1737701780000|2025-01-24 06:56:20|112204.3|112154.3|112205.3|112155.3|112210.3|112160.3|112196.2|112146.2|62
1737701790000|2025-01-24 06:56:30|112203.5|112153.5|112211.1|112161.1|112213.5|112163.5|112200|112150|70
1737701800000|2025-01-24 06:56:40|112208.9|112158.9|112224.9|112174.9|112228.4|112178.4|112204|112154|60
1737701810000|2025-01-24 06:56:50|112227.6|112177.6|112211.3|112161.3|112230.4|112180.4|112208.3|112158.3|70
1737701820000|2025-01-24 06:57:00|112208.1|112158.1|112187|112137|112215.1|112165.1|112187|112137|67
1737701830000|2025-01-24 06:57:10|112188.8|112138.8|112172.6|112122.6|112192.4|112142.4|112166.4|112116.4|67
1737701840000|2025-01-24 06:57:20|112176|112126|112181.6|112131.6|112187.1|112137.1|112176|112126|44
1737701850000|2025-01-24 06:57:30|112180.6|112130.6|112196.9|112146.9|112198|112148|112177.3|112127.3|55
1737701860000|2025-01-24 06:57:40|112196.1|112146.1|112199.8|112149.8|112203.5|112153.5|112195.4|112145.4|48
1737701870000|2025-01-24 06:57:50|112200.1|112150.1|112199.4|112149.4|112206.3|112156.3|112192.8|112142.8|60
1737701880000|2025-01-24 06:58:00|112198.8|112148.8|112193.3|112143.3|112204.5|112154.5|112192.3|112142.3|56
1737701890000|2025-01-24 06:58:10|112194.7|112144.7|112179.2|112129.2|112197|112147|112174.9|112124.9|68
1737701900000|2025-01-24 06:58:20|112180.2|112130.2|112179.3|112129.3|112180.5|112130.5|112162.6|112112.6|73
1737701910000|2025-01-24 06:58:30|112177|112127|112170.2|112120.2|112184.1|112134.1|112169|112119|71
1737701920000|2025-01-24 06:58:40|112172.4|112122.4|112168.8|112118.8|112174.9|112124.9|112163.9|112113.9|62
1737701930000|2025-01-24 06:58:50|112169.8|112119.8|112174.1|112124.1|112174.8|112124.8|112163.9|112113.9|73
1737701940000|2025-01-24 06:59:00|112175.3|112125.3|112178.9|112128.9|112181.9|112131.9|112171.5|112121.5|74
1737701950000|2025-01-24 06:59:10|112175.4|112125.4|112174.5|112124.5|112184.3|112134.3|112173|112123|61
1737701960000|2025-01-24 06:59:20|112173.3|112123.3|112182.6|112132.6|112184.1|112134.1|112171.7|112121.7|50
1737701970000|2025-01-24 06:59:30|112179.4|112129.4|112185.1|112135.1|112186.3|112136.3|112179.4|112129.4|20
1737701980000|2025-01-24 06:59:40|112182.3|112132.3|112186.8|112136.8|112195.1|112145.1|112179.8|112129.8|25
1737701990000|2025-01-24 06:59:50|112192.8|112142.8|112193.8|112143.8|112198.8|112148.8|112183.9|112133.9|9
1737702000000|2025-01-24 07:00:00|112205.4|112155.4|112267.6|112137.9|112284.2|112188.6|112204.1|112132.3|56
1737702010000|2025-01-24 07:00:10|112269.4|112135.6|112277.6|112149.4|112283.9|112149.4|112267.7|112133.4|30
1737702020000|2025-01-24 07:00:20|112279.3|112146.1|112267.9|112136.8|112279.3|112174.8|112213.9|112126.9|42
1737702030000|2025-01-24 07:00:30|112267.2|112173.2|112213.6|112163.6|112267.2|112176.8|112205.6|112155.6|49
1737702040000|2025-01-24 07:00:40|112211.7|112161.7|112210.4|112160.4|112220.3|112170.3|112207.3|112157.3|35
1737702050000|2025-01-24 07:00:50|112208.4|112158.4|112231.2|112181.2|112232.6|112182.6|112208.4|112158.4|37
1737702060000|2025-01-24 07:01:00|112229.5|112179.5|112223.7|112173.7|112233.1|112183.1|112217.8|112167.8|26
1737702070000|2025-01-24 07:01:10|112224.4|112174.4|112219.4|112169.4|112230.1|112180.1|112217.7|112167.7|39
1737702080000|2025-01-24 07:01:20|112224.9|112174.9|112215.5|112165.5|112224.9|112174.9|112211.4|112161.4|40
1737702090000|2025-01-24 07:01:30|112215|112165|112215.4|112165.4|112220.7|112170.7|112208.6|112158.6|25
1737702100000|2025-01-24 07:01:40|112217.6|112167.6|112215.6|112165.6|112220.2|112170.2|112207.5|112157.5|39
1737702110000|2025-01-24 07:01:50|112215|112165|112237.3|112187.3|112238.3|112188.3|112214.2|112164.2|39
1737702120000|2025-01-24 07:02:00|112238|112188|112235.9|112185.9|112242.6|112192.6|112229.4|112179.4|29
1737702130000|2025-01-24 07:02:10|112237.7|112187.7|112229.6|112179.6|112237.7|112187.7|112227.4|112177.4|14
1737702140000|2025-01-24 07:02:20|112230.8|112180.8|112238|112188|112245.7|112195.7|112230.8|112180.8|25
1737702150000|2025-01-24 07:02:30|112237.1|112187.1|112229.8|112179.8|112237.9|112187.9|112229|112179|9
1737702160000|2025-01-24 07:02:40|112231.3|112181.3|112222.8|112172.8|112231.7|112181.7|112222.8|112172.8|10
1737702170000|2025-01-24 07:02:50|112221.3|112171.3|112212.1|112162.1|112221.3|112171.3|112210.7|112160.7|19
1737702180000|2025-01-24 07:03:00|112218|112168|112216.5|112166.5|112219.3|112169.3|112216.5|112166.5|18
1737702190000|2025-01-24 07:03:10|112216.4|112166.4|112237.9|112187.9|112238|112188|112211.9|112161.9|21
1737702200000|2025-01-24 07:03:20|112237.8|112187.8|112232.3|112182.3|112237.8|112187.8|112231.4|112181.4|15
1737702210000|2025-01-24 07:03:30|112231.3|112181.3|112220.3|112170.3|112232.3|112182.3|112218.8|112168.8|13
1737702220000|2025-01-24 07:03:40|112220.1|112170.1|112221.1|112171.1|112222.2|112172.2|112212|112162|24
1737702230000|2025-01-24 07:03:50|112221.2|112171.2|112217.4|112167.4|112224.4|112174.4|112217.4|112167.4|14
1737702240000|2025-01-24 07:04:00|112217.2|112167.2|112216.4|112166.4|112218.5|112168.5|112208.6|112158.6|22
1737702250000|2025-01-24 07:04:10|112216.2|112166.2|112214.1|112164.1|112216.8|112166.8|112214.1|112164.1|6
1737702260000|2025-01-24 07:04:20|112214.4|112164.4|112226.7|112176.7|112230.9|112180.9|112214.4|112164.4|26
1737702270000|2025-01-24 07:04:30|112226.6|112176.6|112231.8|112181.8|112234.1|112184.1|112226.4|112176.4|19
1737702280000|2025-01-24 07:04:40|112232.1|112182.1|112233.6|112183.6|112234.3|112184.3|112231.9|112181.9|9
1737702290000|2025-01-24 07:04:50|112235|112185|112258|112208|112261.5|112211.5|112235|112185|22
1737702300000|2025-01-24 07:05:00|112256.7|112206.7|112251.4|112201.4|112256.9|112206.9|112251.3|112201.3|16
1737702310000|2025-01-24 07:05:10|112251.5|112201.5|112257.2|112207.2|112262.6|112212.6|112250.5|112200.5|17
1737702320000|2025-01-24 07:05:20|112258.8|112208.8|112265.8|112215.8|112266.6|112216.6|112258.8|112208.8|15
1737702330000|2025-01-24 07:05:30|112266.5|112216.5|112274.3|112224.3|112276.7|112226.7|112266.5|112216.5|25
1737702340000|2025-01-24 07:05:40|112270.5|112220.5|112266.5|112216.5|112270.5|112220.5|112259.4|112209.4|18
1737702350000|2025-01-24 07:05:50|112266.6|112216.6|112258.5|112208.5|112270.3|112220.3|112253.2|112203.2|21
1737702360000|2025-01-24 07:06:00|112258.2|112208.2|112256.7|112206.7|112270.2|112220.2|112249.5|112199.5|33
1737702370000|2025-01-24 07:06:10|112255.9|112205.9|112266.3|112216.3|112273.1|112223.1|112255.9|112205.9|27
1737702380000|2025-01-24 07:06:20|112265.1|112215.1|112271|112221|112271.1|112221.1|112263.7|112213.7|10
1737702390000|2025-01-24 07:06:30|112269.4|112219.4|112261.3|112211.3|112269.4|112219.4|112259.7|112209.7|16
1737702400000|2025-01-24 07:06:40|112261.2|112211.2|112264.9|112214.9|112264.9|112214.9|112258.9|112208.9|13
1737702410000|2025-01-24 07:06:50|112263.6|112213.6|112271.8|112221.8|112271.8|112221.8|112263.5|112213.5|6
1737702420000|2025-01-24 07:07:00|112272.2|112222.2|112274.2|112224.2|112283.7|112233.7|112272.2|112222.2|23
1737702430000|2025-01-24 07:07:10|112274.6|112224.6|112286.3|112236.3|112286.3|112236.3|112274.5|112224.5|23
1737702440000|2025-01-24 07:07:20|112285.7|112235.7|112275.4|112225.4|112285.9|112235.9|112275.2|112225.2|21
1737702450000|2025-01-24 07:07:30|112276|112226|112275.4|112225.4|112277.9|112227.9|112274.3|112224.3|17
1737702460000|2025-01-24 07:07:40|112276|112226|112279|112229|112280.8|112230.8|112275|112225|19
1737702470000|2025-01-24 07:07:50|112279.8|112229.8|112291.7|112241.7|112292.7|112242.7|112278.9|112228.9|17
1737702480000|2025-01-24 07:08:00|112291.9|112241.9|112289.3|112239.3|112297.7|112247.7|112289.3|112239.3|19
1737702490000|2025-01-24 07:08:10|112287.7|112237.7|112289.4|112239.4|112289.8|112239.8|112286|112236|13
1737702500000|2025-01-24 07:08:20|112289.5|112239.5|112290.1|112240.1|112290.7|112240.7|112285.8|112235.8|26
1737702510000|2025-01-24 07:08:30|112291.7|112241.7|112291.5|112241.5|112295.2|112245.2|112288.6|112238.6|18
1737702520000|2025-01-24 07:08:40|112291.2|112241.2|112269.9|112219.9|112291.6|112241.6|112266.5|112216.5|24
1737702530000|2025-01-24 07:08:50|112271.3|112221.3|112288.5|112238.5|112289.1|112239.1|112271.3|112221.3|22
1737702540000|2025-01-24 07:09:00|112289.3|112239.3|112289.2|112239.2|112292.7|112242.7|112288.5|112238.5|11
1737702550000|2025-01-24 07:09:10|112286.7|112236.7|112300.7|112250.7|112303.2|112253.2|112286.7|112236.7|17
1737702560000|2025-01-24 07:09:20|112299.9|112249.9|112289.3|112239.3|112299.9|112249.9|112287.3|112237.3|18
1737702570000|2025-01-24 07:09:30|112289.2|112239.2|112305.2|112255.2|112308|112258|112289.2|112239.2|21
1737702580000|2025-01-24 07:09:40|112304.8|112254.8|112298.4|112248.4|112309.8|112259.8|112298.2|112248.2|17
1737702590000|2025-01-24 07:09:50|112299.2|112249.2|112300.7|112250.7|112302.3|112252.3|112299.1|112249.1|24
1737702600000|2025-01-24 07:10:00|112301.5|112251.5|112304.8|112254.8|112312.8|112262.8|112301.5|112251.5|25
1737702610000|2025-01-24 07:10:10|112304|112254|112271.5|112221.5|112304|112254|112271.5|112221.5|20
1737702620000|2025-01-24 07:10:20|112272|112222|112284.3|112234.3|112284.3|112234.3|112271.5|112221.5|24
1737702630000|2025-01-24 07:10:30|112283.4|112233.4|112279.7|112229.7|112284.3|112234.3|112275.9|112225.9|13
1737702640000|2025-01-24 07:10:40|112280.8|112230.8|112284.4|112234.4|112294.8|112244.8|112280.8|112230.8|28
1737702650000|2025-01-24 07:10:50|112284.9|112234.9|112279.2|112229.2|112284.9|112234.9|112277.5|112227.5|28
1737702660000|2025-01-24 07:11:00|112279.9|112229.9|112272|112222|112279.9|112229.9|112265.4|112215.4|32
1737702670000|2025-01-24 07:11:10|112271.3|112221.3|112276.1|112226.1|112286.8|112236.8|112271.3|112221.3|26
1737702680000|2025-01-24 07:11:20|112275.6|112225.6|112266.8|112216.8|112278.5|112228.5|112264.1|112214.1|27
1737702690000|2025-01-24 07:11:30|112267.3|112217.3|112267.7|112217.7|112267.7|112217.7|112262.2|112212.2|14
1737702700000|2025-01-24 07:11:40|112267.2|112217.2|112254.2|112204.2|112267.2|112217.2|112254.1|112204.1|19
1737702710000|2025-01-24 07:11:50|112254.8|112204.8|112264.1|112214.1|112266.6|112216.6|112254.8|112204.8|24
1737702720000|2025-01-24 07:12:00|112264.5|112214.5|112278.7|112228.7|112278.7|112228.7|112257.3|112207.3|21
1737702730000|2025-01-24 07:12:10|112277.5|112227.5|112277.4|112227.4|112281.5|112231.5|112275|112225|17
1737702740000|2025-01-24 07:12:20|112277.8|112227.8|112276.4|112226.4|112285.2|112235.2|112276.1|112226.1|15
1737702750000|2025-01-24 07:12:30|112275.5|112225.5|112281.5|112231.5|112281.5|112231.5|112275.3|112225.3|16
1737702760000|2025-01-24 07:12:40|112282.7|112232.7|112290.4|112240.4|112291.8|112241.8|112282.7|112232.7|25
1737702770000|2025-01-24 07:12:50|112290.5|112240.5|112284.8|112234.8|112291.4|112241.4|112284.5|112234.5|21
1737702780000|2025-01-24 07:13:00|112284.9|112234.9|112282.8|112232.8|112284.9|112234.9|112281.7|112231.7|18
1737702790000|2025-01-24 07:13:10|112282.3|112232.3|112279.6|112229.6|112282.8|112232.8|112279.6|112229.6|9
1737702800000|2025-01-24 07:13:20|112279.7|112229.7|112282.5|112232.5|112282.6|112232.6|112276.9|112226.9|18
1737702810000|2025-01-24 07:13:30|112282.8|112232.8|112267.9|112217.9|112282.8|112232.8|112267.9|112217.9|15
1737702820000|2025-01-24 07:13:40|112270.6|112220.6|112274.6|112224.6|112280.6|112230.6|112267.7|112217.7|34
1737702830000|2025-01-24 07:13:50|112272.7|112222.7|112263.6|112213.6|112273.1|112223.1|112261.2|112211.2|19
1737702840000|2025-01-24 07:14:00|112264.2|112214.2|112270.5|112220.5|112274.9|112224.9|112264.2|112214.2|27
1737702850000|2025-01-24 07:14:10|112270.9|112220.9|112272.1|112222.1|112272.1|112222.1|112269.6|112219.6|16
1737702860000|2025-01-24 07:14:20|112271.6|112221.6|112284.5|112234.5|112292.8|112242.8|112270.9|112220.9|30
1737702870000|2025-01-24 07:14:30|112284.8|112234.8|112289.3|112239.3|112294.8|112244.8|112284.8|112234.8|23
1737702880000|2025-01-24 07:14:40|112288.5|112238.5|112299.9|112249.9|112303.7|112253.7|112288|112238|19
1737702890000|2025-01-24 07:14:50|112298.4|112248.4|112299.3|112249.3|112302.2|112252.2|112297.7|112247.7|26
1737702900000|2025-01-24 07:15:00|112300.1|112250.1|112325.8|112275.8|112325.8|112275.8|112299.5|112249.5|21
1737702910000|2025-01-24 07:15:10|112324.7|112274.7|112317.6|112267.6|112324.7|112274.7|112316.3|112266.3|14
1737702920000|2025-01-24 07:15:20|112318.7|112268.7|112298.7|112248.7|112320.7|112270.7|112296.4|112246.4|20
1737702930000|2025-01-24 07:15:30|112298.9|112248.9|112305.7|112255.7|112306.6|112256.6|112296|112246|21
1737702940000|2025-01-24 07:15:40|112307|112257|112305.1|112255.1|112309.7|112259.7|112302.7|112252.7|16
1737702950000|2025-01-24 07:15:50|112305.4|112255.4|112317.2|112267.2|112321.2|112271.2|112304.9|112254.9|30
1737702960000|2025-01-24 07:16:00|112317.7|112267.7|112311.7|112261.7|112319.8|112269.8|112311.5|112261.5|22
1737702970000|2025-01-24 07:16:10|112311.6|112261.6|112312.9|112262.9|112319.6|112269.6|112311.6|112261.6|26
1737702980000|2025-01-24 07:16:20|112313.6|112263.6|112303.6|112253.6|112315.2|112265.2|112293.4|112243.4|28
1737702990000|2025-01-24 07:16:30|112303.9|112253.9|112286.2|112236.2|112304.2|112254.2|112283.3|112233.3|31
1737703000000|2025-01-24 07:16:40|112286.1|112236.1|112277.4|112227.4|112287.4|112237.4|112274.2|112224.2|13
1737703010000|2025-01-24 07:16:50|112276.9|112226.9|112271.2|112221.2|112277.4|112227.4|112270.4|112220.4|27
1737703020000|2025-01-24 07:17:00|112269.8|112219.8|112265.9|112215.9|112273|112223|112265.9|112215.9|16
1737703030000|2025-01-24 07:17:10|112265.8|112215.8|112272.6|112222.6|112274.9|112224.9|112264|112214|29
1737703040000|2025-01-24 07:17:20|112272.1|112222.1|112258.5|112208.5|112273.4|112223.4|112258.5|112208.5|18
1737703050000|2025-01-24 07:17:30|112258.4|112208.4|112273|112223|112274|112224|112250.7|112200.7|25
1737703060000|2025-01-24 07:17:40|112274|112224|112274.6|112224.6|112274.6|112224.6|112268.3|112218.3|11
1737703070000|2025-01-24 07:17:50|112276.3|112226.3|112313.6|112263.6|112313.6|112263.6|112274.8|112224.8|29
1737703080000|2025-01-24 07:18:00|112313.3|112263.3|112310.2|112260.2|112315.4|112265.4|112310.2|112260.2|14
1737703090000|2025-01-24 07:18:10|112310|112260|112323|112273|112323.3|112273.3|112309.3|112259.3|18
1737703100000|2025-01-24 07:18:20|112322.5|112272.5|112316.2|112266.2|112322.5|112272.5|112316.2|112266.2|22
1737703110000|2025-01-24 07:18:30|112317.1|112267.1|112314.4|112264.4|112319.9|112269.9|112313.8|112263.8|24
1737703120000|2025-01-24 07:18:40|112314.5|112264.5|112321.3|112271.3|112321.5|112271.5|112314.1|112264.1|10
1737703130000|2025-01-24 07:18:50|112321.6|112271.6|112313|112263|112321.6|112271.6|112311.7|112261.7|15
1737703140000|2025-01-24 07:19:00|112313.1|112263.1|112309.3|112259.3|112316.6|112266.6|112309.3|112259.3|16
1737703150000|2025-01-24 07:19:10|112304.7|112254.7|112299.9|112249.9|112304.7|112254.7|112297.1|112247.1|17
1737703160000|2025-01-24 07:19:20|112300.7|112250.7|112291.9|112241.9|112301|112251|112291.9|112241.9|14
1737703170000|2025-01-24 07:19:30|112292.6|112242.6|112297.4|112247.4|112299.7|112249.7|112290.2|112240.2|32
1737703180000|2025-01-24 07:19:40|112298.9|112248.9|112289.2|112239.2|112298.9|112248.9|112286.8|112236.8|26
1737703190000|2025-01-24 07:19:50|112289.6|112239.6|112296.8|112246.8|112301.1|112251.1|112289.6|112239.6|27
1737703200000|2025-01-24 07:20:00|112297.6|112247.6|112296.1|112246.1|112315.2|112265.2|112296.1|112246.1|25
1737703210000|2025-01-24 07:20:10|112295.2|112245.2|112287.9|112237.9|112295.7|112245.7|112283.8|112233.8|26
1737703220000|2025-01-24 07:20:20|112288.7|112238.7|112280.4|112230.4|112293.5|112243.5|112278.7|112228.7|27
1737703230000|2025-01-24 07:20:30|112281.4|112231.4|112294.2|112244.2|112294.6|112244.6|112281.4|112231.4|16
1737703240000|2025-01-24 07:20:40|112294.9|112244.9|112296.9|112246.9|112299|112249|112294|112244|21
1737703250000|2025-01-24 07:20:50|112297.7|112247.7|112287|112237|112303.8|112253.8|112286.6|112236.6|25
1737703260000|2025-01-24 07:21:00|112287.5|112237.5|112281.8|112231.8|112288.3|112238.3|112277.7|112227.7|16
1737703270000|2025-01-24 07:21:10|112283|112233|112288.4|112238.4|112294.4|112244.4|112282.8|112232.8|23
1737703280000|2025-01-24 07:21:20|112288.5|112238.5|112281.3|112231.3|112290.1|112240.1|112275.2|112225.2|21
1737703290000|2025-01-24 07:21:30|112278.9|112228.9|112282.6|112232.6|112282.6|112232.6|112273.5|112223.5|14
1737703300000|2025-01-24 07:21:40|112283.3|112233.3|112286.5|112236.5|112291.5|112241.5|112272.5|112222.5|27
1737703310000|2025-01-24 07:21:50|112285.1|112235.1|112272.8|112222.8|112285.1|112235.1|112272.2|112222.2|22
1737703320000|2025-01-24 07:22:00|112272.4|112222.4|112282.8|112232.8|112285.6|112235.6|112271.9|112221.9|19
1737703330000|2025-01-24 07:22:10|112282.7|112232.7|112273.2|112223.2|112282.7|112232.7|112273.2|112223.2|22
1737703340000|2025-01-24 07:22:20|112272.8|112222.8|112260.8|112210.8|112273.6|112223.6|112256.7|112206.7|22
1737703350000|2025-01-24 07:22:30|112261|112211|112260.5|112210.5|112263.1|112213.1|112260.3|112210.3|20
1737703360000|2025-01-24 07:22:40|112258.8|112208.8|112262|112212|112263|112213|112254.6|112204.6|19
1737703370000|2025-01-24 07:22:50|112261.8|112211.8|112259|112209|112261.8|112211.8|112258.5|112208.5|13
1737703380000|2025-01-24 07:23:00|112259.2|112209.2|112255.6|112205.6|112259.2|112209.2|112255.3|112205.3|11
1737703390000|2025-01-24 07:23:10|112255.3|112205.3|112262.9|112212.9|112262.9|112212.9|112253.7|112203.7|13
1737703400000|2025-01-24 07:23:20|112263.2|112213.2|112266.3|112216.3|112269.1|112219.1|112263|112213|11
1737703410000|2025-01-24 07:23:30|112266.2|112216.2|112252.2|112202.2|112266.2|112216.2|112252.2|112202.2|19
1737703420000|2025-01-24 07:23:40|112252.8|112202.8|112236.8|112186.8|112255.2|112205.2|112236.8|112186.8|19
1737703430000|2025-01-24 07:23:50|112238.8|112188.8|112212.6|112162.6|112240.1|112190.1|112212.6|112162.6|44
1737703440000|2025-01-24 07:24:00|112212.3|112162.3|112230.3|112180.3|112231|112181|112212.3|112162.3|31
1737703450000|2025-01-24 07:24:10|112228.3|112178.3|112217.6|112167.6|112229.6|112179.6|112217.6|112167.6|21
1737703460000|2025-01-24 07:24:20|112218.4|112168.4|112220.7|112170.7|112226.5|112176.5|112218.4|112168.4|18
1737703470000|2025-01-24 07:24:30|112221.5|112171.5|112216.2|112166.2|112221.8|112171.8|112214.7|112164.7|11
1737703480000|2025-01-24 07:24:40|112217|112167|112218|112168|112219.1|112169.1|112217|112167|6
1737703490000|2025-01-24 07:24:50|112218.1|112168.1|112218.3|112168.3|112219.3|112169.3|112218.1|112168.1|4
1737703500000|2025-01-24 07:25:00|112217.2|112167.2|112215|112165|112218|112168|112211.8|112161.8|23
1737703510000|2025-01-24 07:25:10|112213.7|112163.7|112211.5|112161.5|112214.8|112164.8|112211.1|112161.1|17
1737703520000|2025-01-24 07:25:20|112212.7|112162.7|112220.8|112170.8|112223.3|112173.3|112212.7|112162.7|14
1737703530000|2025-01-24 07:25:30|112222|112172|112221.7|112171.7|112226.2|112176.2|112221.3|112171.3|7
1737703540000|2025-01-24 07:25:40|112222.8|112172.8|112219.3|112169.3|112222.8|112172.8|112216.7|112166.7|13
1737703550000|2025-01-24 07:25:50|112219.6|112169.6|112207.8|112157.8|112219.6|112169.6|112207.4|112157.4|14
1737703560000|2025-01-24 07:26:00|112209.6|112159.6|112227.1|112177.1|112227.1|112177.1|112207.4|112157.4|20
1737703570000|2025-01-24 07:26:10|112225.8|112175.8|112229|112179|112229|112179|112214.6|112164.6|30
1737703580000|2025-01-24 07:26:20|112229.1|112179.1|112236.1|112186.1|112236.9|112186.9|112229.1|112179.1|14
1737703590000|2025-01-24 07:26:30|112235.9|112185.9|112241.4|112191.4|112244.3|112194.3|112235.8|112185.8|24
1737703600000|2025-01-24 07:26:40|112245.3|112195.3|112251|112201|112251.3|112201.3|112244|112194|14
1737703610000|2025-01-24 07:26:50|112249.4|112199.4|112249|112199|112249.4|112199.4|112236.6|112186.6|28
1737703620000|2025-01-24 07:27:00|112253.1|112203.1|112254.8|112204.8|112255.5|112205.5|112251.5|112201.5|19
1737703630000|2025-01-24 07:27:10|112255.9|112205.9|112262.3|112212.3|112263|112213|112255.9|112205.9|16
1737703640000|2025-01-24 07:27:20|112260.8|112210.8|112268.7|112218.7|112269.7|112219.7|112256.5|112206.5|19
1737703650000|2025-01-24 07:27:30|112267.8|112217.8|112264.5|112214.5|112268|112218|112264.5|112214.5|10
1737703660000|2025-01-24 07:27:40|112264.8|112214.8|112265.4|112215.4|112268.4|112218.4|112262|112212|24
1737703670000|2025-01-24 07:27:50|112264.9|112214.9|112265.8|112215.8|112267.9|112217.9|112260|112210|22
1737703680000|2025-01-24 07:28:00|112269.5|112219.5|112258.4|112208.4|112270.8|112220.8|112255.9|112205.9|19
1737703690000|2025-01-24 07:28:10|112258.1|112208.1|112254.7|112204.7|112258.1|112208.1|112254.3|112204.3|15
1737703700000|2025-01-24 07:28:20|112254.4|112204.4|112267.3|112217.3|112267.3|112217.3|112248.3|112198.3|21
1737703710000|2025-01-24 07:28:30|112268.3|112218.3|112267.1|112217.1|112268.3|112218.3|112267.1|112217.1|9
1737703720000|2025-01-24 07:28:40|112267.2|112217.2|112258.7|112208.7|112267.2|112217.2|112258.7|112208.7|14
1737703730000|2025-01-24 07:28:50|112258.5|112208.5|112247|112197|112259|112209|112246.1|112196.1|20
1737703740000|2025-01-24 07:29:00|112247.4|112197.4|112244.2|112194.2|112248.5|112198.5|112239.3|112189.3|25
1737703750000|2025-01-24 07:29:10|112243.4|112193.4|112245.9|112195.9|112247.6|112197.6|112241.6|112191.6|17
1737703760000|2025-01-24 07:29:20|112245.1|112195.1|112248.8|112198.8|112250.5|112200.5|112245|112195|17
1737703770000|2025-01-24 07:29:30|112248.1|112198.1|112255.7|112205.7|112256.4|112206.4|112248.1|112198.1|11
1737703780000|2025-01-24 07:29:40|112255.6|112205.6|112257.4|112207.4|112258.2|112208.2|112255.6|112205.6|21
1737703790000|2025-01-24 07:29:50|112256.4|112206.4|112262.4|112212.4|112263.1|112213.1|112255.5|112205.5|17
1737703800000|2025-01-24 07:30:00|112262.6|112212.6|112265.8|112215.8|112268.7|112218.7|112262.2|112212.2|18
1737703810000|2025-01-24 07:30:10|112266.1|112216.1|112269|112219|112269.7|112219.7|112258|112208|26
1737703820000|2025-01-24 07:30:20|112270.8|112220.8|112284.3|112234.3|112288.7|112238.7|112270.8|112220.8|20
1737703830000|2025-01-24 07:30:30|112283.9|112233.9|112294.8|112244.8|112296.2|112246.2|112282.8|112232.8|38
1737703840000|2025-01-24 07:30:40|112294.3|112244.3|112291.4|112241.4|112299|112249|112285.3|112235.3|25
1737703850000|2025-01-24 07:30:50|112291.6|112241.6|112286.9|112236.9|112291.6|112241.6|112278.8|112228.8|34
1737703860000|2025-01-24 07:31:00|112287.8|112237.8|112266.1|112216.1|112288.2|112238.2|112265.1|112215.1|19
1737703870000|2025-01-24 07:31:10|112266.4|112216.4|112276|112226|112276|112226|112266.4|112216.4|15
1737703880000|2025-01-24 07:31:20|112274.1|112224.1|112266.2|112216.2|112274.1|112224.1|112265.5|112215.5|14
1737703890000|2025-01-24 07:31:30|112266.3|112216.3|112262.9|112212.9|112266.3|112216.3|112259.7|112209.7|11
1737703900000|2025-01-24 07:31:40|112263.8|112213.8|112280.8|112230.8|112287|112237|112263.4|112213.4|27
1737703910000|2025-01-24 07:31:50|112280.9|112230.9|112276|112226|112280.9|112230.9|112276|112226|8
1737703920000|2025-01-24 07:32:00|112278.7|112228.7|112283.7|112233.7|112288.3|112238.3|112278.7|112228.7|20
1737703930000|2025-01-24 07:32:10|112283.8|112233.8|112281.3|112256.3|112286.5|112259.2|112271.8|112233.8|23
1737703940000|2025-01-24 07:32:20|112276.5|112251.5|112283.9|112258.9|112284.1|112259.1|112276.5|112251.5|17
1737703950000|2025-01-24 07:32:30|112284.8|112259.8|112292.3|112267.3|112296.6|112271.6|112280|112255|35
1737703960000|2025-01-24 07:32:40|112292.2|112267.2|112285.6|112260.6|112292.8|112267.8|112285.1|112260.1|30
1737703970000|2025-01-24 07:32:50|112284|112259|112279|112254|112284|112259|112279|112254|12
1737703980000|2025-01-24 07:33:00|112279.2|112254.2|112246.1|112221.1|112279.4|112254.4|112246.1|112221.1|24
1737703990000|2025-01-24 07:33:10|112246.4|112221.4|112243.6|112218.6|112250.8|112225.8|112243.6|112218.6|25
1737704000000|2025-01-24 07:33:20|112242.6|112217.6|112239.9|112214.9|112246.6|112221.6|112236.9|112211.9|25
1737704010000|2025-01-24 07:33:30|112239.7|112214.7|112236.1|112211.1|112240.5|112215.5|112235.8|112210.8|18
1737704020000|2025-01-24 07:33:40|112237.2|112212.2|112250.5|112225.5|112251.6|112226.6|112237.1|112212.1|21
1737704030000|2025-01-24 07:33:50|112246.1|112221.1|112243.7|112218.7|112246.1|112221.1|112240|112215|17
1737704040000|2025-01-24 07:34:00|112243.6|112218.6|112248.5|112223.5|112249.3|112224.3|112242.8|112217.8|16
1737704050000|2025-01-24 07:34:10|112248|112223|112261.7|112236.7|112264.8|112239.8|112247.3|112222.3|27
1737704060000|2025-01-24 07:34:20|112261.6|112236.6|112261.9|112236.9|112261.9|112236.9|112259.9|112234.9|11
1737704070000|2025-01-24 07:34:30|112261.2|112236.2|112259.4|112234.4|112261.8|112236.8|112255.5|112230.5|15
1737704080000|2025-01-24 07:34:40|112259.8|112234.8|112260.1|112235.1|112260.2|112235.2|112257.5|112232.5|8
1737704090000|2025-01-24 07:34:50|112259.7|112234.7|112290.9|112265.9|112290.9|112265.9|112259.2|112234.2|30
1737704100000|2025-01-24 07:35:00|112290.3|112265.3|112290.5|112265.5|112292.4|112267.4|112287.1|112262.1|25
1737704110000|2025-01-24 07:35:10|112289.3|112264.3|112288.4|112263.4|112289.3|112264.3|112284.6|112259.6|16
1737704120000|2025-01-24 07:35:20|112289.1|112264.1|112288.7|112263.7|112289.1|112264.1|112281.8|112256.8|17
1737704130000|2025-01-24 07:35:30|112289|112264|112294.3|112269.3|112302.4|112277.4|112288.9|112263.9|27
1737704140000|2025-01-24 07:35:40|112293.7|112268.7|112300.8|112275.8|112301.1|112276.1|112293.7|112268.7|16
1737704150000|2025-01-24 07:35:50|112301|112276|112302.2|112277.2|112302.9|112277.9|112295.9|112270.9|23
1737704160000|2025-01-24 07:36:00|112302.3|112277.3|112305.6|112280.6|112306.3|112281.3|112300.3|112275.3|18
1737704170000|2025-01-24 07:36:10|112306.7|112281.7|112306.7|112281.7|112307.3|112282.3|112303.4|112278.4|10
1737704180000|2025-01-24 07:36:20|112306.8|112281.8|112306.3|112281.3|112314.2|112289.2|112304.5|112279.5|22
1737704190000|2025-01-24 07:36:30|112305.3|112280.3|112308.1|112283.1|112308.6|112283.6|112304.8|112279.8|18
1737704200000|2025-01-24 07:36:40|112306.9|112281.9|112298.9|112273.9|112308.4|112283.4|112298.9|112273.9|25
1737704210000|2025-01-24 07:36:50|112299.5|112274.5|112288.1|112263.1|112299.5|112274.5|112286.1|112261.1|28
1737704220000|2025-01-24 07:37:00|112288.2|112263.2|112284.9|112259.9|112291.4|112266.4|112280.4|112255.4|27
1737704230000|2025-01-24 07:37:10|112283.5|112258.5|112288.7|112263.7|112288.7|112263.7|112283.2|112258.2|15
1737704240000|2025-01-24 07:37:20|112288.9|112263.9|112284.5|112259.5|112289.8|112264.8|112284.2|112259.2|20
1737704250000|2025-01-24 07:37:30|112284.6|112259.6|112322.7|112297.7|112322.7|112297.7|112282.7|112257.7|31
1737704260000|2025-01-24 07:37:40|112325.1|112300.1|112305.5|112280.5|112326.5|112301.5|112305.5|112280.5|33
1737704270000|2025-01-24 07:37:50|112305.9|112280.9|112307.7|112282.7|112308.8|112283.8|112305.8|112280.8|26
1737704280000|2025-01-24 07:38:00|112308.5|112283.5|112321|112296|112327.1|112302.1|112308.5|112283.5|38
1737704290000|2025-01-24 07:38:10|112321.8|112296.8|112338.1|112313.1|112339.1|112314.1|112321.8|112296.8|23
1737704300000|2025-01-24 07:38:20|112338.3|112313.3|112336.9|112311.9|112341.7|112316.7|112333.4|112308.4|23
1737704310000|2025-01-24 07:38:30|112335.8|112310.8|112339.5|112314.5|112341.3|112316.3|112334.9|112309.9|25
1737704320000|2025-01-24 07:38:40|112340.7|112315.7|112344.3|112319.3|112351|112326|112340.7|112315.7|24
1737704330000|2025-01-24 07:38:50|112344.9|112319.9|112331.4|112306.4|112345.2|112320.2|112329.2|112304.2|20
1737704340000|2025-01-24 07:39:00|112330.8|112305.8|112333|112308|112334.3|112309.3|112325.3|112300.3|28
1737704350000|2025-01-24 07:39:10|112333.4|112308.4|112337|112312|112337.8|112312.8|112333.2|112308.2|15
1737704360000|2025-01-24 07:39:20|112336.3|112311.3|112336.7|112311.7|112338.9|112313.9|112333.2|112308.2|25
1737704370000|2025-01-24 07:39:30|112336.5|112311.5|112340.8|112315.8|112341.5|112316.5|112336.5|112311.5|21
1737704380000|2025-01-24 07:39:40|112339.9|112314.9|112336.2|112311.2|112340.6|112315.6|112334.1|112309.1|16
1737704390000|2025-01-24 07:39:50|112337.1|112312.1|112344.8|112319.8|112345.4|112320.4|112332.2|112307.2|35
1737704400000|2025-01-24 07:40:00|112344.9|112319.9|112347.7|112322.7|112350.8|112325.8|112344.1|112319.1|16
1737704410000|2025-01-24 07:40:10|112346.9|112321.9|112345.5|112320.5|112346.9|112321.9|112343.2|112318.2|17
1737704420000|2025-01-24 07:40:20|112346.4|112321.4|112365.8|112340.8|112368|112343|112345.7|112320.7|26
1737704430000|2025-01-24 07:40:30|112366.7|112341.7|112362.7|112337.7|112367|112342|112362.7|112337.7|9
1737704440000|2025-01-24 07:40:40|112363.7|112338.7|112358.7|112333.7|112364.9|112339.9|112358.7|112333.7|17
1737704450000|2025-01-24 07:40:50|112358.9|112333.9|112347.2|112322.2|112360.5|112335.5|112344.2|112319.2|23
1737704460000|2025-01-24 07:41:00|112346.5|112321.5|112339.9|112314.9|112349|112324|112337.3|112312.3|36
1737704470000|2025-01-24 07:41:10|112339.4|112314.4|112338|112313|112343.5|112318.5|112337.5|112312.5|26
1737704480000|2025-01-24 07:41:20|112337.6|112312.6|112341.6|112316.6|112342|112317|112337.6|112312.6|14
1737704490000|2025-01-24 07:41:30|112341.8|112316.8|112342.1|112317.1|112342.6|112317.6|112340.3|112315.3|13
1737704500000|2025-01-24 07:41:40|112342.8|112317.8|112359.9|112334.9|112360.3|112335.3|112342.4|112317.4|21
1737704510000|2025-01-24 07:41:50|112359.3|112334.3|112351.6|112326.6|112365.4|112340.4|112350.2|112325.2|31
1737704520000|2025-01-24 07:42:00|112350.7|112325.7|112334.9|112309.9|112350.7|112325.7|112332.5|112307.5|25
1737704530000|2025-01-24 07:42:10|112336.4|112311.4|112332.3|112307.3|112341.7|112316.7|112332.3|112307.3|30
1737704540000|2025-01-24 07:42:20|112333|112308|112340.1|112315.1|112340.1|112315.1|112332|112307|24
1737704550000|2025-01-24 07:42:30|112340.6|112315.6|112334.2|112309.2|112340.6|112315.6|112333.4|112308.4|18
1737704560000|2025-01-24 07:42:40|112333.5|112308.5|112322|112297|112340.8|112315.8|112321.6|112296.6|27
1737704570000|2025-01-24 07:42:50|112321.8|112296.8|112331.6|112306.6|112331.6|112306.6|112320.1|112295.1|21
1737704580000|2025-01-24 07:43:00|112332.6|112307.6|112335.2|112310.2|112344.2|112319.2|112332.6|112307.6|32
1737704590000|2025-01-24 07:43:10|112336.2|112311.2|112345.3|112320.3|112345.3|112320.3|112335.9|112310.9|18
1737704600000|2025-01-24 07:43:20|112345.7|112320.7|112357.6|112332.6|112357.7|112332.7|112344.6|112319.6|18
1737704610000|2025-01-24 07:43:30|112356.9|112331.9|112362.3|112337.3|112362.9|112337.9|112348.7|112323.7|21
1737704620000|2025-01-24 07:43:40|112362.9|112337.9|112359.5|112334.5|112365.5|112340.5|112359.4|112334.4|15
1737704630000|2025-01-24 07:43:50|112360.4|112335.4|112356.1|112331.1|112362.5|112337.5|112355.3|112330.3|16
1737704640000|2025-01-24 07:44:00|112356.2|112331.2|112338.5|112313.5|112358.1|112333.1|112336.4|112311.4|36
1737704650000|2025-01-24 07:44:10|112341.1|112316.1|112343.1|112318.1|112346.8|112321.8|112341.1|112316.1|25
1737704660000|2025-01-24 07:44:20|112343.5|112318.5|112351.7|112326.7|112351.7|112326.7|112343.2|112318.2|18
1737704670000|2025-01-24 07:44:30|112352.1|112327.1|112357.7|112332.7|112357.7|112332.7|112351.9|112326.9|10
1737704680000|2025-01-24 07:44:40|112356.9|112331.9|112356.8|112331.8|112361.8|112336.8|112354.7|112329.7|20
1737704690000|2025-01-24 07:44:50|112357.8|112332.8|112368.4|112343.4|112370.2|112345.2|112357.8|112332.8|15
1737704700000|2025-01-24 07:45:00|112369.3|112344.3|112360.5|112335.5|112370|112345|112360.5|112335.5|15
1737704710000|2025-01-24 07:45:10|112360.4|112335.4|112360.3|112335.3|112365.7|112340.7|112358.5|112333.5|26
1737704720000|2025-01-24 07:45:20|112361.1|112336.1|112354.1|112329.1|112368.1|112343.1|112354.1|112329.1|26
1737704730000|2025-01-24 07:45:30|112351.8|112326.8|112348.7|112323.7|112354.2|112329.2|112347.7|112322.7|27
1737704740000|2025-01-24 07:45:40|112348.6|112323.6|112351.2|112326.2|112353.2|112328.2|112347.5|112322.5|13
1737704750000|2025-01-24 07:45:50|112351.3|112326.3|112333.5|112308.5|112351.3|112326.3|112332.6|112307.6|20
1737704760000|2025-01-24 07:46:00|112334.5|112309.5|112344.6|112319.6|112344.6|112319.6|112334.5|112309.5|26
1737704770000|2025-01-24 07:46:10|112343.7|112318.7|112334.4|112309.4|112343.7|112318.7|112333.7|112308.7|32
1737704780000|2025-01-24 07:46:20|112333.5|112308.5|112325.6|112300.6|112334.4|112309.4|112325.6|112300.6|21
1737704790000|2025-01-24 07:46:30|112326.6|112301.6|112313.7|112288.7|112330.4|112305.4|112304.9|112279.9|27
1737704800000|2025-01-24 07:46:40|112312.7|112287.7|112251.7|112226.7|112312.7|112287.7|112250.1|112225.1|37
1737704810000|2025-01-24 07:46:50|112252.9|112227.9|112262.5|112237.5|112264.3|112239.3|112252.9|112227.9|15
1737704820000|2025-01-24 07:47:00|112263.4|112238.4|112309.4|112284.4|112309.8|112284.8|112263.4|112238.4|31
1737704830000|2025-01-24 07:47:10|112309.5|112284.5|112321.6|112296.6|112321.8|112296.8|112309.3|112284.3|21
1737704840000|2025-01-24 07:47:20|112322.6|112297.6|112311.7|112286.7|112323.6|112298.6|112310|112285|23
1737704850000|2025-01-24 07:47:30|112311.5|112286.5|112309.9|112284.9|112314.7|112289.7|112308.7|112283.7|25
1737704860000|2025-01-24 07:47:40|112308.9|112283.9|112315|112290|112315|112290|112305.8|112280.8|20
1737704870000|2025-01-24 07:47:50|112316.2|112291.2|112314|112289|112321|112296|112309.8|112284.8|14
1737704880000|2025-01-24 07:48:00|112313|112288|112308.2|112283.2|112314|112289|112306.5|112281.5|20
1737704890000|2025-01-24 07:48:10|112308.3|112283.3|112303.5|112278.5|112311.3|112286.3|112303.5|112278.5|24
1737704900000|2025-01-24 07:48:20|112304.6|112279.6|112304.4|112279.4|112310|112285|112303.8|112278.8|26
1737704910000|2025-01-24 07:48:30|112303.8|112278.8|112304.6|112279.6|112305.6|112280.6|112301.4|112276.4|15
1737704920000|2025-01-24 07:48:40|112304.5|112279.5|112300.9|112275.9|112304.6|112279.6|112298.7|112273.7|20
1737704930000|2025-01-24 07:48:50|112302.2|112277.2|112303.1|112278.1|112303.2|112278.2|112299.7|112274.7|13
1737704940000|2025-01-24 07:49:00|112303.6|112278.6|112305.3|112280.3|112313.2|112288.2|112303.6|112278.6|28
1737704950000|2025-01-24 07:49:10|112306.8|112281.8|112308.4|112283.4|112311.5|112286.5|112303.9|112278.9|21
1737704960000|2025-01-24 07:49:20|112309.4|112284.4|112307.2|112282.2|112312.6|112287.6|112301|112276|40
1737704970000|2025-01-24 07:49:30|112305.8|112280.8|112298.5|112273.5|112309.7|112284.7|112298.5|112273.5|34
1737704980000|2025-01-24 07:49:40|112289.9|112264.9|112292.2|112267.2|112296.2|112271.2|112282.9|112257.9|41
1737704990000|2025-01-24 07:49:50|112293.5|112268.5|112286.8|112261.8|112293.5|112268.5|112285.7|112260.7|17
1737705000000|2025-01-24 07:50:00|112287.9|112262.9|112284.3|112259.3|112287.9|112262.9|112282.3|112257.3|25
1737705010000|2025-01-24 07:50:10|112285.2|112260.2|112290.7|112265.7|112290.7|112265.7|112285.2|112260.2|12
1737705020000|2025-01-24 07:50:20|112291.8|112266.8|112285.8|112260.8|112292.5|112267.5|112285.8|112260.8|7
1737705030000|2025-01-24 07:50:30|112286.1|112261.1|112288.7|112263.7|112289.6|112264.6|112279.5|112254.5|21
1737705040000|2025-01-24 07:50:40|112289.2|112264.2|112286.4|112261.4|112289.5|112264.5|112286|112261|15
1737705050000|2025-01-24 07:50:50|112285.4|112260.4|112297.1|112272.1|112298|112273|112285.4|112260.4|25
1737705060000|2025-01-24 07:51:00|112298|112273|112321.8|112296.8|112322.3|112297.3|112297.9|112272.9|31
1737705070000|2025-01-24 07:51:10|112321.5|112296.5|112309.1|112284.1|112322.4|112297.4|112293.4|112268.4|22
1737705080000|2025-01-24 07:51:20|112310|112285|112310.8|112285.8|112311.3|112286.3|112308.2|112283.2|16
1737705090000|2025-01-24 07:51:30|112311.1|112286.1|112310.6|112285.6|112312|112287|112310.6|112285.6|6
1737705100000|2025-01-24 07:51:40|112310.8|112285.8|112279.6|112254.6|112311|112286|112279.6|112254.6|21
1737705110000|2025-01-24 07:51:50|112278.8|112253.8|112280|112255|112280|112255|112278.8|112253.8|7
1737705120000|2025-01-24 07:52:00|112281|112256|112311.3|112286.3|112314.8|112289.8|112281|112256|25
1737705130000|2025-01-24 07:52:10|112310|112285|112305.7|112280.7|112310|112285|112303.7|112278.7|18
1737705140000|2025-01-24 07:52:20|112305.1|112280.1|112313.8|112288.8|112315.3|112290.3|112303.4|112278.4|26
1737705150000|2025-01-24 07:52:30|112317.1|112292.1|112313|112288|112317.1|112292.1|112313|112288|20
1737705160000|2025-01-24 07:52:40|112313.2|112288.2|112311.9|112286.9|112318.1|112293.1|112311.9|112286.9|21
1737705170000|2025-01-24 07:52:50|112312.3|112287.3|112316|112291|112323.5|112298.5|112312.2|112287.2|24
1737705180000|2025-01-24 07:53:00|112317.2|112292.2|112310.7|112285.7|112318.1|112293.1|112310.6|112285.6|15
1737705190000|2025-01-24 07:53:10|112301.7|112276.7|112298.9|112273.9|112305.9|112280.9|112298.9|112273.9|11
1737705200000|2025-01-24 07:53:20|112298.8|112273.8|112296.8|112271.8|112298.8|112273.8|112295.8|112270.8|13
1737705210000|2025-01-24 07:53:30|112295.5|112270.5|112293.7|112268.7|112297.2|112272.2|112288.8|112263.8|19
1737705220000|2025-01-24 07:53:40|112293.9|112268.9|112301.7|112276.7|112303.7|112278.7|112293.8|112268.8|16
1737705230000|2025-01-24 07:53:50|112302.3|112277.3|112295.9|112270.9|112305.2|112280.2|112291.4|112266.4|28
1737705240000|2025-01-24 07:54:00|112294.9|112269.9|112293.9|112268.9|112296|112271|112292|112267|24
1737705250000|2025-01-24 07:54:10|112291.9|112266.9|112284.4|112259.4|112293.8|112268.8|112284.4|112259.4|33
1737705260000|2025-01-24 07:54:20|112285.1|112260.1|112287.6|112262.6|112288.2|112263.2|112281.8|112256.8|28
1737705270000|2025-01-24 07:54:30|112287.7|112262.7|112273.9|112248.9|112288.3|112263.3|112271|112246|23
1737705280000|2025-01-24 07:54:40|112273.1|112248.1|112264.7|112239.7|112273.1|112248.1|112256.4|112231.4|28
1737705290000|2025-01-24 07:54:50|112265.9|112240.9|112267|112242|112273|112248|112265.2|112240.2|20
1737705300000|2025-01-24 07:55:00|112268|112243|112270.4|112245.4|112270.4|112245.4|112264.6|112239.6|20
1737705310000|2025-01-24 07:55:10|112270|112245|112276.2|112251.2|112277.9|112252.9|112267|112242|20
1737705320000|2025-01-24 07:55:20|112275.3|112250.3|112249.4|112224.4|112276.2|112251.2|112245.5|112220.5|37
1737705330000|2025-01-24 07:55:30|112249.5|112224.5|112253.3|112228.3|112253.5|112228.5|112247|112222|35
1737705340000|2025-01-24 07:55:40|112253.9|112228.9|112250.3|112225.3|112255|112230|112249|112224|11
1737705350000|2025-01-24 07:55:50|112249.5|112224.5|112236.9|112211.9|112252.2|112227.2|112236.2|112211.2|37
1737705360000|2025-01-24 07:56:00|112236.2|112211.2|112221.4|112196.4|112236.2|112211.2|112219.9|112194.9|30
1737705370000|2025-01-24 07:56:10|112221.5|112196.5|112204.8|112179.8|112221.5|112196.5|112199.8|112174.8|33
1737705380000|2025-01-24 07:56:20|112202|112177|112207.6|112182.6|112207.8|112182.8|112200.2|112175.2|23
1737705390000|2025-01-24 07:56:30|112207.2|112182.2|112224.9|112199.9|112224.9|112199.9|112205.7|112180.7|36
1737705400000|2025-01-24 07:56:40|112225.7|112200.7|112228.7|112203.7|112241|112216|112222.8|112197.8|32
1737705410000|2025-01-24 07:56:50|112228.9|112203.9|112224.5|112199.5|112230.1|112205.1|112223.3|112198.3|23
1737705420000|2025-01-24 07:57:00|112225.9|112200.9|112228.1|112203.1|112229.1|112204.1|112221.5|112196.5|24
1737705430000|2025-01-24 07:57:10|112227.5|112202.5|112228.2|112203.2|112233.2|112208.2|112215.5|112190.5|26
1737705440000|2025-01-24 07:57:20|112228.8|112203.8|112235.5|112210.5|112238.3|112213.3|112225.7|112200.7|16
1737705450000|2025-01-24 07:57:30|112235.4|112210.4|112231|112206|112237.1|112212.1|112230.6|112205.6|17
1737705460000|2025-01-24 07:57:40|112231.6|112206.6|112229.5|112204.5|112233.3|112208.3|112222|112197|33
1737705470000|2025-01-24 07:57:50|112228.4|112203.4|112226.8|112201.8|112235.3|112210.3|112226.4|112201.4|25
1737705480000|2025-01-24 07:58:00|112225.8|112200.8|112224.5|112199.5|112225.8|112200.8|112222.4|112197.4|15
1737705490000|2025-01-24 07:58:10|112225.2|112200.2|112228.3|112203.3|112228.3|112203.3|112223.1|112198.1|20
1737705500000|2025-01-24 07:58:20|112227.2|112202.2|112220.3|112195.3|112228.2|112203.2|112210.6|112185.6|33
1737705510000|2025-01-24 07:58:30|112220.2|112195.2|112223.4|112198.4|112230.4|112205.4|112219.1|112194.1|20
1737705520000|2025-01-24 07:58:40|112224.4|112199.4|112227.4|112202.4|112228|112203|112220|112195|22
1737705530000|2025-01-24 07:58:50|112226.9|112201.9|112230.3|112205.3|112231.7|112206.7|112226.9|112201.9|15
1737705540000|2025-01-24 07:59:00|112231.2|112206.2|112228.7|112203.7|112235.1|112210.1|112228.7|112203.7|22
1737705550000|2025-01-24 07:59:10|112229.6|112204.6|112232.3|112207.3|112233.2|112208.2|112229.6|112204.6|15
1737705560000|2025-01-24 07:59:20|112231.9|112206.9|112228.3|112203.3|112231.9|112206.9|112228.3|112203.3|13
1737705570000|2025-01-24 07:59:30|112227.5|112202.5|112218.4|112193.4|112227.5|112202.5|112216.4|112191.4|24
1737705580000|2025-01-24 07:59:40|112219.2|112194.2|112249.5|112224.5|112254.4|112229.4|112219.2|112194.2|20
1737705590000|2025-01-24 07:59:50|112249.7|112224.7|112229.2|112204.2|112249.7|112224.7|112226.7|112201.7|30
1737705600000|2025-01-24 08:00:00|112227.9|112202.9|112206|112181|112230.7|112205.7|112204.1|112179.1|33
1737705610000|2025-01-24 08:00:10|112205|112180|112221.5|112171.5|112223.3|112186.9|112204.3|112170.4|19
1737705620000|2025-01-24 08:00:20|112223.4|112173.4|112231.6|112206.6|112235.4|112210.4|112206.8|112173.4|20
1737705630000|2025-01-24 08:00:30|112231.7|112206.7|112227.8|112202.8|112233.8|112208.8|112227.8|112202.8|23
1737705640000|2025-01-24 08:00:40|112229.3|112204.3|112223|112198|112229.3|112204.3|112223|112198|13
1737705650000|2025-01-24 08:00:50|112223.4|112198.4|112216.6|112191.6|112224.1|112199.1|112211.3|112186.3|24
1737705660000|2025-01-24 08:01:00|112217.4|112192.4|112218.9|112193.9|112222.3|112197.3|112216.2|112191.2|18
1737705670000|2025-01-24 08:01:10|112219.8|112194.8|112221.4|112196.4|112224.2|112199.2|112218.5|112193.5|22
1737705680000|2025-01-24 08:01:20|112220.8|112195.8|112222.4|112197.4|112222.4|112197.4|112212.7|112187.7|24
1737705690000|2025-01-24 08:01:30|112223.4|112198.4|112219.7|112194.7|112223.4|112198.4|112218.6|112193.6|21
1737705700000|2025-01-24 08:01:40|112219.9|112194.9|112224.1|112199.1|112235.4|112210.4|112219.9|112194.9|30
1737705710000|2025-01-24 08:01:50|112224|112199|112223.4|112198.4|112228.7|112203.7|112219.8|112194.8|27
1737705720000|2025-01-24 08:02:00|112222.4|112197.4|112238.6|112213.6|112239.2|112214.2|112205.7|112180.7|41
1737705730000|2025-01-24 08:02:10|112240|112215|112232.1|112207.1|112242.1|112217.1|112230.9|112205.9|30
1737705740000|2025-01-24 08:02:20|112233.1|112208.1|112232.9|112207.9|112236|112211|112231.9|112206.9|31
1737705750000|2025-01-24 08:02:30|112232.8|112207.8|112228.1|112203.1|112233.6|112208.6|112228.1|112203.1|23
1737705760000|2025-01-24 08:02:40|112227.2|112202.2|112217.8|112192.8|112227.2|112202.2|112216.2|112191.2|24
1737705770000|2025-01-24 08:02:50|112218.5|112193.5|112195.5|112170.5|112218.5|112193.5|112195.2|112170.2|33
1737705780000|2025-01-24 08:03:00|112197.1|112172.1|112195.9|112170.9|112198.5|112173.5|112190.1|112165.1|31
1737705790000|2025-01-24 08:03:10|112195.5|112170.5|112203.5|112178.5|112203.5|112178.5|112190.9|112165.9|27
1737705800000|2025-01-24 08:03:20|112205.2|112180.2|112198.2|112173.2|112210.4|112185.4|112198.2|112173.2|25
1737705810000|2025-01-24 08:03:30|112199.4|112174.4|112195|112170|112199.4|112174.4|112191.9|112166.9|28
1737705820000|2025-01-24 08:03:40|112193.6|112168.6|112201.5|112176.5|112201.5|112176.5|112189.6|112164.6|22
1737705830000|2025-01-24 08:03:50|112201.9|112176.9|112192.1|112167.1|112203.3|112178.3|112185.4|112160.4|24
1737705840000|2025-01-24 08:04:00|112190.9|112165.9|112190.2|112165.2|112193.9|112168.9|112188.9|112163.9|22
1737705850000|2025-01-24 08:04:10|112189.3|112164.3|112181.9|112156.9|112198.4|112173.4|112178.5|112153.5|31
1737705860000|2025-01-24 08:04:20|112181.4|112156.4|112176.4|112151.4|112184.1|112159.1|112176.1|112151.1|46
1737705870000|2025-01-24 08:04:30|112174.4|112149.4|112169|112144|112178|112153|112168.8|112143.8|26
1737705880000|2025-01-24 08:04:40|112168.7|112143.7|112166.5|112141.5|112172.6|112147.6|112166.5|112141.5|24
1737705890000|2025-01-24 08:04:50|112165.9|112140.9|112160.1|112135.1|112166.4|112141.4|112159|112134|19
1737705900000|2025-01-24 08:05:00|112160.4|112135.4|112167.7|112142.7|112170.1|112145.1|112160.4|112135.4|21
1737705910000|2025-01-24 08:05:10|112168.6|112143.6|112165.2|112140.2|112176.1|112151.1|112165.2|112140.2|22
1737705920000|2025-01-24 08:05:20|112166.7|112141.7|112180.8|112155.8|112181.4|112156.4|112166.7|112141.7|22
1737705930000|2025-01-24 08:05:30|112181.4|112156.4|112172.6|112147.6|112181.4|112156.4|112171.7|112146.7|21
1737705940000|2025-01-24 08:05:40|112172.1|112147.1|112156.3|112131.3|112172.1|112147.1|112156.3|112131.3|28
1737705950000|2025-01-24 08:05:50|112156.4|112131.4|112149.1|112124.1|112158.3|112133.3|112146.3|112121.3|20
1737705960000|2025-01-24 08:06:00|112148|112123|112131.4|112106.4|112148|112123|112125.5|112100.5|33
1737705970000|2025-01-24 08:06:10|112126.5|112101.5|112118.9|112093.9|112128.9|112103.9|112118.9|112093.9|27
1737705980000|2025-01-24 08:06:20|112118.3|112093.3|112127.5|112102.5|112128.6|112103.6|112118|112093|29
1737705990000|2025-01-24 08:06:30|112128.1|112103.1|112135.4|112110.4|112138.6|112113.6|112128.1|112103.1|30
1737706000000|2025-01-24 08:06:40|112136.6|112111.6|112146.6|112121.6|112149|112124|112136.6|112111.6|22
1737706010000|2025-01-24 08:06:50|112146.2|112121.2|112143.7|112118.7|112146.7|112121.7|112142.5|112117.5|13
1737706020000|2025-01-24 08:07:00|112143.2|112118.2|112159.6|112134.6|112159.6|112134.6|112143.2|112118.2|30
1737706030000|2025-01-24 08:07:10|112160.2|112135.2|112157.5|112132.5|112160.2|112135.2|112156.2|112131.2|19
1737706040000|2025-01-24 08:07:20|112157.4|112132.4|112159.6|112134.6|112161.5|112136.5|112157.4|112132.4|16
1737706050000|2025-01-24 08:07:30|112159.8|112134.8|112144.6|112119.6|112159.8|112134.8|112141.7|112116.7|26
1737706060000|2025-01-24 08:07:40|112145.5|112120.5|112122.9|112097.9|112145.5|112120.5|112119.8|112094.8|39
1737706070000|2025-01-24 08:07:50|112122.6|112097.6|112126.7|112101.7|112126.7|112101.7|112121.8|112096.8|15
1737706080000|2025-01-24 08:08:00|112127.2|112102.2|112124.5|112099.5|112131.2|112106.2|112124.5|112099.5|17
1737706090000|2025-01-24 08:08:10|112125.8|112100.8|112129.9|112104.9|112130.6|112105.6|112123.4|112098.4|14
1737706100000|2025-01-24 08:08:20|112130.6|112105.6|112111.9|112086.9|112131.3|112106.3|112111.6|112086.6|27
1737706110000|2025-01-24 08:08:30|112110.6|112085.6|112121.1|112096.1|112121.2|112096.2|112107.7|112082.7|22
1737706120000|2025-01-24 08:08:40|112122|112097|112136.3|112111.3|112139.2|112114.2|112121.9|112096.9|19
1737706130000|2025-01-24 08:08:50|112136.6|112111.6|112130.3|112105.3|112143.7|112118.7|112126|112101|31
1737706140000|2025-01-24 08:09:00|112129.7|112104.7|112128.3|112103.3|112129.7|112104.7|112126.6|112101.6|13
1737706150000|2025-01-24 08:09:10|112128.9|112103.9|112123.8|112098.8|112128.9|112103.9|112121.7|112096.7|12
1737706160000|2025-01-24 08:09:20|112124.5|112099.5|112118.3|112093.3|112126.3|112101.3|112114.9|112089.9|18
1737706170000|2025-01-24 08:09:30|112119.2|112094.2|112126.1|112101.1|112126.1|112101.1|112117.9|112092.9|15
1737706180000|2025-01-24 08:09:40|112127.1|112102.1|112127|112102|112128.4|112103.4|112121.9|112096.9|20
1737706190000|2025-01-24 08:09:50|112127.6|112102.6|112128|112103|112128|112103|112126.6|112101.6|11
1737706200000|2025-01-24 08:10:00|112127.9|112102.9|112116.7|112091.7|112129|112104|112115.7|112090.7|38
1737706210000|2025-01-24 08:10:10|112115.5|112090.5|112119.2|112094.2|112123.4|112098.4|112114.9|112089.9|38
1737706220000|2025-01-24 08:10:20|112118.5|112093.5|112118.4|112093.4|112121.9|112096.9|112116.3|112091.3|20
1737706230000|2025-01-24 08:10:30|112114.4|112089.4|112108.8|112083.8|112114.4|112089.4|112108.6|112083.6|19
1737706240000|2025-01-24 08:10:40|112109|112084|112118|112093|112119.8|112094.8|112108.9|112083.9|14
1737706250000|2025-01-24 08:10:50|112118.1|112093.1|112121.1|112096.1|112122.1|112097.1|112111.4|112086.4|16
1737706260000|2025-01-24 08:11:00|112121.4|112096.4|112135.5|112110.5|112136.7|112111.7|112121.4|112096.4|16
1737706270000|2025-01-24 08:11:10|112135.7|112110.7|112120.9|112095.9|112135.7|112110.7|112112.3|112087.3|23
1737706280000|2025-01-24 08:11:20|112119.5|112094.5|112109.9|112084.9|112119.5|112094.5|112109.9|112084.9|22
1737706290000|2025-01-24 08:11:30|112109.6|112084.6|112112.9|112087.9|112114.5|112089.5|112108.6|112083.6|22
1737706300000|2025-01-24 08:11:40|112114.3|112089.3|112112.5|112087.5|112117.8|112092.8|112111|112086|26
1737706310000|2025-01-24 08:11:50|112113.5|112088.5|112111.1|112086.1|112116.4|112091.4|112111|112086|26
1737706320000|2025-01-24 08:12:00|112110.2|112085.2|112112.5|112087.5|112113.8|112088.8|112110.2|112085.2|36
1737706330000|2025-01-24 08:12:10|112111.6|112086.6|112110.7|112085.7|112113.8|112088.8|112106.6|112081.6|33
1737706340000|2025-01-24 08:12:20|112111.8|112086.8|112079|112054|112114.1|112089.1|112075.7|112050.7|37
1737706350000|2025-01-24 08:12:30|112080|112055|112075.6|112050.6|112080.8|112055.8|112070.4|112045.4|50
1737706360000|2025-01-24 08:12:40|112076.6|112051.6|112053.4|112028.4|112076.6|112051.6|112051.8|112026.8|45
1737706370000|2025-01-24 08:12:50|112053.5|112028.5|112078.3|112028.3|112081.2|112035.4|112052.6|112021.4|35
1737706380000|2025-01-24 08:13:00|112079|112029|112089.4|112039.4|112089.4|112039.4|112078.1|112028.1|32
1737706390000|2025-01-24 08:13:10|112085|112035|112079.1|112029.1|112088.3|112038.3|112078|112028|21
1737706400000|2025-01-24 08:13:20|112078.1|112028.1|112080.1|112030.1|112100.5|112050.5|112075.8|112025.8|57
1737706410000|2025-01-24 08:13:30|112081.6|112031.6|112063|112013|112081.6|112031.6|112032.5|111982.5|48
1737706420000|2025-01-24 08:13:40|112064.6|112014.6|112052.3|112002.3|112065.8|112015.8|112043.1|111993.1|51
1737706430000|2025-01-24 08:13:50|112052.4|112002.4|112079.9|112029.9|112084.2|112034.2|112049.9|111999.9|60
1737706440000|2025-01-24 08:14:00|112081.7|112031.7|112085.5|112035.5|112085.8|112035.8|112077.1|112027.1|58
1737706450000|2025-01-24 08:14:10|112086.1|112036.1|112099.4|112049.4|112109|112059|112084.1|112034.1|42
1737706460000|2025-01-24 08:14:20|112099.1|112049.1|112073.1|112023.1|112099.3|112049.3|112071.6|112021.6|49
1737706470000|2025-01-24 08:14:30|112072.8|112022.8|112077.8|112027.8|112099.9|112049.9|112072.8|112022.8|60
1737706480000|2025-01-24 08:14:40|112077.5|112027.5|112055.5|112005.5|112078|112028|112040|111990|63
1737706490000|2025-01-24 08:14:50|112057.4|112007.4|112154.2|111954.2|112156.1|112010.9|112057.2|111928.5|35
1737706500000|2025-01-24 08:15:00|112077.3|111877.3|112060.8|111893.9|112077.3|111951.2|111960.3|111838.1|64
1737706510000|2025-01-24 08:15:10|112050.5|111872.1|112066.6|111921.3|112081.6|112010.9|112019|111872.1|59
1737706520000|2025-01-24 08:15:20|112061.6|111920.3|112009.1|111959.1|112063.1|111976.3|111999.9|111920.3|31
1737706530000|2025-01-24 08:15:30|112010.4|111960.4|112036.9|111986.9|112046.1|111996.1|112010.4|111960.4|27
1737706540000|2025-01-24 08:15:40|112038.2|111988.2|112035.3|111985.3|112038.2|111988.2|112028.1|111978.1|22
1737706550000|2025-01-24 08:15:50|112032.1|111982.1|112049|111999|112049|111999|112017.9|111967.9|32
1737706560000|2025-01-24 08:16:00|112048.1|111998.1|112067|112017|112069|112019|112048.1|111998.1|34
1737706570000|2025-01-24 08:16:10|112068.9|112018.9|112077.2|112027.2|112077.2|112027.2|112066.7|112016.7|18
1737706580000|2025-01-24 08:16:20|112077.3|112027.3|112062|112012|112077.3|112027.3|112040.8|111990.8|27
1737706590000|2025-01-24 08:16:30|112062.3|112012.3|112062.3|112012.3|112069.2|112019.2|112060.4|112010.4|25
1737706600000|2025-01-24 08:16:40|112061.4|112011.4|112040.9|111990.9|112061.4|112011.4|112037.2|111987.2|17
1737706610000|2025-01-24 08:16:50|112042.2|111992.2|112038.5|111988.5|112051.8|112001.8|112038.5|111988.5|12
1737706620000|2025-01-24 08:17:00|112039.5|111989.5|112058.7|112008.7|112060.9|112010.9|112028.7|111978.7|39
1737706630000|2025-01-24 08:17:10|112056.8|112006.8|112041.8|111991.8|112056.8|112006.8|112033|111983|30
1737706640000|2025-01-24 08:17:20|112042.7|111992.7|112055.2|112005.2|112058.8|112008.8|112042.7|111992.7|34
1737706650000|2025-01-24 08:17:30|112055|112005|112074.9|112024.9|112079.7|112029.7|112054.3|112004.3|34
1737706660000|2025-01-24 08:17:40|112073.8|112023.8|112092.3|112042.3|112093.4|112043.4|112072.7|112022.7|48
1737706670000|2025-01-24 08:17:50|112093.2|112043.2|112091|112041|112099.1|112049.1|112088.2|112038.2|63
1737706680000|2025-01-24 08:18:00|112091.6|112041.6|112098.6|112048.6|112101.4|112051.4|112089.3|112039.3|47
1737706690000|2025-01-24 08:18:10|112100.4|112050.4|112105.5|112055.5|112110.1|112060.1|112098.8|112048.8|56
1737706700000|2025-01-24 08:18:20|112106.6|112056.6|112130.7|112080.7|112130.7|112080.7|112104.7|112054.7|53
1737706710000|2025-01-24 08:18:30|112130.1|112080.1|112113.5|112063.5|112130.1|112080.1|112102.5|112052.5|37
1737706720000|2025-01-24 08:18:40|112112.6|112062.6|112121|112071|112121|112071|112108.8|112058.8|53
1737706730000|2025-01-24 08:18:50|112121.7|112071.7|112102|112052|112124.9|112074.9|112095.2|112045.2|39
1737706740000|2025-01-24 08:19:00|112102.4|112052.4|112101.1|112051.1|112107.4|112057.4|112094.6|112044.6|45
1737706750000|2025-01-24 08:19:10|112100.2|112050.2|112098.8|112073.8|112100.2|112074|112092.8|112042.8|19
1737706760000|2025-01-24 08:19:20|112099.7|112074.7|112110|112085|112110|112085|112096.3|112071.3|15
1737706770000|2025-01-24 08:19:30|112103.1|112078.1|112094.2|112069.2|112103.1|112078.1|112093.3|112068.3|19
1737706780000|2025-01-24 08:19:40|112095.5|112070.5|112108.8|112083.8|112109.7|112084.7|112095.1|112070.1|17
1737706790000|2025-01-24 08:19:50|112108.6|112083.6|112103.4|112078.4|112108.6|112083.6|112096.9|112071.9|19
1737706800000|2025-01-24 08:20:00|112102.4|112077.4|112089.4|112064.4|112102.4|112077.4|112075.3|112050.3|36
1737706810000|2025-01-24 08:20:10|112089.1|112064.1|112085.7|112060.7|112090.4|112065.4|112084.4|112059.4|28
1737706820000|2025-01-24 08:20:20|112083.8|112058.8|112090.9|112065.9|112092|112067|112077.7|112052.7|27
1737706830000|2025-01-24 08:20:30|112091.2|112066.2|112076.7|112051.7|112093.2|112068.2|112076.7|112051.7|33
1737706840000|2025-01-24 08:20:40|112076.6|112051.6|112087.7|112062.7|112087.7|112062.7|112075.6|112050.6|21
1737706850000|2025-01-24 08:20:50|112087.5|112062.5|112109.3|112084.3|112110.7|112085.7|112087.5|112062.5|27
1737706860000|2025-01-24 08:21:00|112107.5|112082.5|112107.3|112082.3|112107.7|112082.7|112102|112077|24
1737706870000|2025-01-24 08:21:10|112106.4|112081.4|112108.7|112083.7|112110.7|112085.7|112097.7|112072.7|26
1737706880000|2025-01-24 08:21:20|112109.8|112084.8|112122|112097|112123.6|112098.6|112109.5|112084.5|29
1737706890000|2025-01-24 08:21:30|112123.4|112098.4|112122.2|112097.2|112124.4|112099.4|112114.2|112089.2|22
1737706900000|2025-01-24 08:21:40|112122.3|112097.3|112122.2|112097.2|112122.4|112097.4|112117.8|112092.8|17
1737706910000|2025-01-24 08:21:50|112122.4|112097.4|112123.9|112098.9|112123.9|112098.9|112119.9|112094.9|16
1737706920000|2025-01-24 08:22:00|112123.7|112098.7|112135|112110|112138.4|112113.4|112121.3|112096.3|21
1737706930000|2025-01-24 08:22:10|112134.8|112109.8|112131.6|112106.6|112136.1|112111.1|112130.5|112105.5|19
1737706940000|2025-01-24 08:22:20|112130.4|112105.4|112107.4|112082.4|112135.8|112110.8|112107.4|112082.4|26
1737706950000|2025-01-24 08:22:30|112104|112079|112116.5|112091.5|112116.6|112091.6|112102.9|112077.9|26
1737706960000|2025-01-24 08:22:40|112116.2|112091.2|112126.1|112101.1|112127.6|112102.6|112116.2|112091.2|28
1737706970000|2025-01-24 08:22:50|112125.9|112100.9|112114.8|112089.8|112126.6|112101.6|112113.7|112088.7|25
1737706980000|2025-01-24 08:23:00|112112.6|112087.6|112107.8|112082.8|112112.6|112087.6|112095.7|112070.7|43
1737706990000|2025-01-24 08:23:10|112106.8|112081.8|112099.7|112074.7|112115.8|112090.8|112099.7|112074.7|25
1737707000000|2025-01-24 08:23:20|112100.2|112075.2|112122|112097|112128.9|112103.9|112097|112072|35
1737707010000|2025-01-24 08:23:30|112123.1|112098.1|112114.5|112089.5|112128.4|112103.4|112113.9|112088.9|35
1737707020000|2025-01-24 08:23:40|112113.8|112088.8|112109|112084|112113.8|112088.8|112092.7|112067.7|35
1737707030000|2025-01-24 08:23:50|112109.3|112084.3|112111.8|112086.8|112112.7|112087.7|112104.3|112079.3|27
1737707040000|2025-01-24 08:24:00|112111.9|112086.9|112120.3|112095.3|112121.3|112096.3|112108|112083|32
1737707050000|2025-01-24 08:24:10|112120.8|112095.8|112104.6|112079.6|112121.3|112096.3|112104.6|112079.6|30
1737707060000|2025-01-24 08:24:20|112105.5|112080.5|112108.9|112083.9|112109.8|112084.8|112104.6|112079.6|13
1737707070000|2025-01-24 08:24:30|112109|112084|112106.6|112081.6|112110.4|112085.4|112106.6|112081.6|12
1737707080000|2025-01-24 08:24:40|112106.4|112081.4|112112.8|112087.8|112112.8|112087.8|112098.7|112073.7|25
1737707090000|2025-01-24 08:24:50|112113.9|112088.9|112108|112083|112113.9|112088.9|112106.2|112081.2|28
1737707100000|2025-01-24 08:25:00|112108.9|112083.9|112114.6|112089.6|112115.1|112090.1|112104.3|112079.3|26
1737707110000|2025-01-24 08:25:10|112114.5|112089.5|112107.8|112082.8|112114.5|112089.5|112106.2|112081.2|15
1737707120000|2025-01-24 08:25:20|112107.1|112082.1|112110.1|112085.1|112114|112089|112106.1|112081.1|25
1737707130000|2025-01-24 08:25:30|112110.4|112085.4|112111.5|112086.5|112113.2|112088.2|112110|112085|23
1737707140000|2025-01-24 08:25:40|112112.3|112087.3|112109.2|112084.2|112112.4|112087.4|112108.6|112083.6|28
1737707150000|2025-01-24 08:25:50|112108.7|112083.7|112119|112094|112123.5|112098.5|112103.1|112078.1|35
1737707160000|2025-01-24 08:26:00|112117.6|112092.6|112124.8|112099.8|112125.6|112100.6|112116.3|112091.3|30
1737707170000|2025-01-24 08:26:10|112124.9|112099.9|112113|112088|112124.9|112099.9|112108.6|112083.6|16
1737707180000|2025-01-24 08:26:20|112111.7|112086.7|112100|112075|112111.7|112086.7|112098.1|112073.1|29
1737707190000|2025-01-24 08:26:30|112097.7|112072.7|112095|112070|112098.2|112073.2|112095|112070|15
1737707200000|2025-01-24 08:26:40|112095.1|112070.1|112093.9|112068.9|112095.4|112070.4|112086.6|112061.6|20
1737707210000|2025-01-24 08:26:50|112093.8|112068.8|112099.1|112074.1|112099.9|112074.9|112087|112062|18
1737707220000|2025-01-24 08:27:00|112100|112075|112096.1|112071.1|112100|112075|112094.7|112069.7|24
1737707230000|2025-01-24 08:27:10|112096.2|112071.2|112082.9|112057.9|112097.2|112072.2|112080.6|112055.6|34
1737707240000|2025-01-24 08:27:20|112083.4|112058.4|112088.2|112063.2|112088.2|112063.2|112080|112055|25
1737707250000|2025-01-24 08:27:30|112087.9|112062.9|112065.1|112040.1|112088.5|112063.5|112060|112035|32
1737707260000|2025-01-24 08:27:40|112065.8|112040.8|112076.6|112026.6|112086.2|112057|112065.8|112024.1|26
1737707270000|2025-01-24 08:27:50|112076.7|112026.7|112069.7|112044.7|112084.8|112051.5|112066.2|112026.7|17
1737707280000|2025-01-24 08:28:00|112070.3|112045.3|112076.7|112051.7|112078.1|112053.1|112068.2|112043.2|26
1737707290000|2025-01-24 08:28:10|112076.8|112051.8|112064.9|112039.9|112076.8|112051.8|112064.3|112039.3|14
1737707300000|2025-01-24 08:28:20|112064.5|112039.5|112056.8|112031.8|112065.6|112040.6|112054.5|112029.5|9
1737707310000|2025-01-24 08:28:30|112056.7|112031.7|112057.1|112032.1|112059.8|112034.8|112055.4|112030.4|18
1737707320000|2025-01-24 08:28:40|112057.3|112032.3|112046.9|112021.9|112057.3|112032.3|112046.9|112021.9|26
1737707330000|2025-01-24 08:28:50|112047.2|112022.2|112044.2|112019.2|112048|112023|112040.8|112015.8|15
1737707340000|2025-01-24 08:29:00|112046.1|112021.1|112051.3|112001.3|112053.8|112023|112031.8|112000.5|36
1737707350000|2025-01-24 08:29:10|112051.5|112001.5|112085|112035|112085|112035|112051.1|112001.1|34
1737707360000|2025-01-24 08:29:20|112093.2|112043.2|112085.3|112035.3|112096|112046|112085.3|112035.3|28
1737707370000|2025-01-24 08:29:30|112084.6|112034.6|112082|112032|112100.3|112050.3|112082|112032|32
1737707380000|2025-01-24 08:29:40|112086.3|112036.3|112077.9|112027.9|112088.8|112038.8|112074.3|112024.3|22
1737707390000|2025-01-24 08:29:50|112123.7|111990.6|112164.8|111964.8|112180.2|112045.3|112069.4|111964.8|32
1737707400000|2025-01-24 08:30:00|112166.7|111966.7|111975.9|111925.9|112166.7|111986|111973|111893.1|63
1737707410000|2025-01-24 08:30:10|111975.2|111925.2|111985.5|111935.5|112026.8|111952.4|111964.4|111894.4|53
1737707420000|2025-01-24 08:30:20|111986.8|111936.8|111989.8|111939.8|111991.1|111941.1|111980.6|111930.6|40
1737707430000|2025-01-24 08:30:30|111987.9|111937.9|111989.5|111939.5|111991.2|111941.2|111984.2|111934.2|29
1737707440000|2025-01-24 08:30:40|111992.3|111942.3|111981.8|111931.8|111997.3|111947.3|111981.1|111931.1|34
1737707450000|2025-01-24 08:30:50|111981.3|111931.3|111997.9|111947.9|111997.9|111947.9|111981.3|111931.3|40
1737707460000|2025-01-24 08:31:00|111999.5|111949.5|112008.5|111958.5|112008.5|111958.5|111985|111935|41
1737707470000|2025-01-24 08:31:10|112009.4|111959.4|112022.3|111972.3|112025|111975|112006.1|111956.1|37
1737707480000|2025-01-24 08:31:20|112021.5|111971.5|112006.6|111956.6|112021.5|111971.5|112005.1|111955.1|27
1737707490000|2025-01-24 08:31:30|112005.4|111955.4|111994|111944|112010.8|111960.8|111990.8|111940.8|19
1737707500000|2025-01-24 08:31:40|111991.6|111941.6|112011.5|111961.5|112014|111964|111990.3|111940.3|41
1737707510000|2025-01-24 08:31:50|112011.8|111961.8|112014.5|111964.5|112014.5|111964.5|112006.8|111956.8|26
1737707520000|2025-01-24 08:32:00|112015.5|111965.5|112035.2|111985.2|112037.4|111987.4|112014.6|111964.6|47
1737707530000|2025-01-24 08:32:10|112033.6|111983.6|112039.3|111989.3|112043.3|111993.3|112024|111974|50
1737707540000|2025-01-24 08:32:20|112040.2|111990.2|112035.4|111985.4|112046.6|111996.6|112033.2|111983.2|56
1737707550000|2025-01-24 08:32:30|112034.5|111984.5|112003.2|111953.2|112035.1|111985.1|111988|111947.5|41
1737707560000|2025-01-24 08:32:40|112004.2|111954.2|111994.4|111969.4|112011.2|111974.1|111984.1|111942.5|62
1737707570000|2025-01-24 08:32:50|111995.3|111970.3|111987.7|111962.7|111996.6|111971.6|111983.4|111958.4|22
1737707580000|2025-01-24 08:33:00|111988.7|111963.7|111992.6|111967.6|111996.8|111971.8|111987.3|111962.3|34
1737707590000|2025-01-24 08:33:10|111992.4|111967.4|111988.8|111963.8|111998.4|111973.4|111988.8|111963.8|31
1737707600000|2025-01-24 08:33:20|111989|111964|111985.6|111960.6|111992.9|111967.9|111982.9|111957.9|33
1737707610000|2025-01-24 08:33:30|111985.2|111960.2|111999.1|111949.1|111999.1|111960.3|111976.5|111937.6|39
1737707620000|2025-01-24 08:33:40|111997.9|111947.9|112002.7|111952.7|112002.7|111952.7|111993.7|111943.7|38
1737707630000|2025-01-24 08:33:50|112003.1|111953.1|111999.5|111949.5|112014.1|111964.1|111999.5|111949.5|28
1737707640000|2025-01-24 08:34:00|111998.2|111948.2|112000.6|111950.6|112001.1|111951.1|111998.2|111948.2|25
1737707650000|2025-01-24 08:34:10|111998.9|111948.9|111988.8|111963.8|112002.7|111968.8|111986|111947.8|33
1737707660000|2025-01-24 08:34:20|111987.9|111962.9|111991.8|111966.8|111991.8|111966.8|111985.4|111960.4|21
1737707670000|2025-01-24 08:34:30|111992.9|111967.9|112021.1|111996.1|112022|111997|111991.8|111966.8|47
1737707680000|2025-01-24 08:34:40|112021.7|111996.7|112027.4|112002.4|112027.4|112002.4|112014.9|111989.9|48
1737707690000|2025-01-24 08:34:50|112026.4|112001.4|112032|112007|112032|112007|112008.4|111983.4|31
1737707700000|2025-01-24 08:35:00|112033|112008|112000.8|111975.8|112036.9|112011.9|112000|111975|53
1737707710000|2025-01-24 08:35:10|112000.5|111975.5|111970.3|111945.3|112000.5|111975.5|111970.3|111945.3|38
1737707720000|2025-01-24 08:35:20|111971.4|111946.4|111981.1|111956.1|111981.1|111956.1|111971.2|111946.2|24
1737707730000|2025-01-24 08:35:30|111980.1|111955.1|111983.1|111958.1|111988.2|111963.2|111969.7|111944.7|36
1737707740000|2025-01-24 08:35:40|111983|111958|111961.2|111911.2|111993|111968|111958.9|111909.4|39
1737707750000|2025-01-24 08:35:50|111960.8|111910.8|111943.8|111918.8|111960.8|111920.9|111940.1|111905.5|37
1737707760000|2025-01-24 08:36:00|111944.4|111919.4|111947.9|111922.9|111949.6|111924.6|111944.4|111919.4|18
1737707770000|2025-01-24 08:36:10|111948.1|111923.1|111951.5|111926.5|111955.2|111930.2|111947.4|111922.4|23
1737707780000|2025-01-24 08:36:20|111952.7|111927.7|111969.9|111944.9|111969.9|111944.9|111950.9|111925.9|29
1737707790000|2025-01-24 08:36:30|111970|111945|111990.2|111965.2|111991.1|111966.1|111969.7|111944.7|33
1737707800000|2025-01-24 08:36:40|111989.2|111964.2|111967.4|111942.4|111989.2|111964.2|111967.4|111942.4|23
1737707810000|2025-01-24 08:36:50|111966|111941|111993.5|111968.5|111993.5|111968.5|111960|111935|47
1737707820000|2025-01-24 08:37:00|111992.5|111967.5|111994.6|111969.6|111999.4|111974.4|111991.6|111966.6|24
1737707830000|2025-01-24 08:37:10|111994.7|111969.7|111957.6|111932.6|111996.1|111971.1|111957.4|111932.4|44
1737707840000|2025-01-24 08:37:20|111957.1|111932.1|111967.4|111942.4|111969.7|111944.7|111956.2|111931.2|32
1737707850000|2025-01-24 08:37:30|111969.6|111944.6|111987.1|111962.1|111988.8|111963.8|111969.6|111944.6|43
1737707860000|2025-01-24 08:37:40|111986.1|111961.1|111989.3|111964.3|111995.3|111970.3|111983.1|111958.1|31
1737707870000|2025-01-24 08:37:50|111989.9|111964.9|111981.2|111956.2|111994.6|111969.6|111981.2|111956.2|30
1737707880000|2025-01-24 08:38:00|111975.5|111950.5|111978.9|111953.9|111985.2|111960.2|111970.4|111945.4|39
1737707890000|2025-01-24 08:38:10|111979.2|111954.2|111968|111943|111979.5|111954.5|111966.5|111941.5|30
1737707900000|2025-01-24 08:38:20|111967.9|111942.9|111977.7|111952.7|111979|111954|111967.9|111942.9|27
1737707910000|2025-01-24 08:38:30|111977.8|111952.8|111973.1|111948.1|111979.4|111954.4|111972.1|111947.1|32
1737707920000|2025-01-24 08:38:40|111974.7|111949.7|111989.2|111964.2|111990.5|111965.5|111974.7|111949.7|33
1737707930000|2025-01-24 08:38:50|111988.7|111963.7|111977.4|111952.4|111998.4|111973.4|111972.8|111947.8|30
1737707940000|2025-01-24 08:39:00|111976.6|111951.6|111978.8|111953.8|111983|111958|111975.1|111950.1|25
1737707950000|2025-01-24 08:39:10|111979.5|111954.5|111961.8|111936.8|111979.5|111954.5|111961.8|111936.8|14
1737707960000|2025-01-24 08:39:20|111961.4|111936.4|111962.5|111937.5|111974.6|111949.6|111950.3|111925.3|45
1737707970000|2025-01-24 08:39:30|111960.2|111935.2|111987.2|111962.2|112021.8|111971.8|111959|111934|47
1737707980000|2025-01-24 08:39:40|111988.2|111963.2|112003.6|111978.6|112003.6|111978.6|111982|111957|31
1737707990000|2025-01-24 08:39:50|112004.9|111979.9|112001.1|111976.1|112012.9|111987.9|111999.9|111974.9|27
1737708000000|2025-01-24 08:40:00|112000.1|111975.1|112005.4|111980.4|112013.7|111988.7|111999.5|111974.5|42
1737708010000|2025-01-24 08:40:10|112005|111980|111989.6|111964.6|112005|111980|111986.4|111961.4|28
1737708020000|2025-01-24 08:40:20|111989|111964|111981.6|111956.6|111989.5|111964.5|111979.3|111954.3|20
1737708030000|2025-01-24 08:40:30|111982|111957|111980.5|111955.5|111982.3|111957.3|111980.1|111955.1|8
1737708040000|2025-01-24 08:40:40|111981.4|111956.4|111991.7|111966.7|111991.7|111966.7|111978.4|111953.4|31
1737708050000|2025-01-24 08:40:50|111999.3|111974.3|112008.3|111983.3|112010.6|111985.6|111996.9|111971.9|35
1737708060000|2025-01-24 08:41:00|112009.3|111984.3|112015|111990|112019.5|111994.5|112008.2|111983.2|38
1737708070000|2025-01-24 08:41:10|112013.9|111988.9|112019|111994|112023.7|111998.7|112013|111988|31
1737708080000|2025-01-24 08:41:20|112019.4|111994.4|112016.9|111991.9|112026.9|112001.9|112014.9|111989.9|33
1737708090000|2025-01-24 08:41:30|112021.5|111996.5|112015|111990|112021.5|111996.5|112009.5|111984.5|33
1737708100000|2025-01-24 08:41:40|112014.2|111989.2|112016.7|111991.7|112017.7|111992.7|112010|111985|25
1737708110000|2025-01-24 08:41:50|112017.3|111992.3|112022.4|111997.4|112023.6|111998.6|112012.7|111987.7|31
1737708120000|2025-01-24 08:42:00|112021.5|111996.5|112020.7|111995.7|112022.2|111997.2|112018.6|111993.6|17
1737708130000|2025-01-24 08:42:10|112021.7|111996.7|112039.4|112014.4|112041.5|112016.5|112021.7|111996.7|43
1737708140000|2025-01-24 08:42:20|112038.9|112013.9|112037.6|112012.6|112038.9|112013.9|112027.4|112002.4|34
1737708150000|2025-01-24 08:42:30|112037.7|112012.7|112051.2|112026.2|112065|112040|112037.1|112012.1|35
1737708160000|2025-01-24 08:42:40|112048.8|112023.8|112047.3|112022.3|112057.5|112032.5|112047.3|112022.3|35
1737708170000|2025-01-24 08:42:50|112049.1|112024.1|112044.3|112019.3|112050|112025|112037.4|112012.4|31
1737708180000|2025-01-24 08:43:00|112043.3|112018.3|112043.7|112018.7|112047.6|112022.6|112037.8|112012.8|32
1737708190000|2025-01-24 08:43:10|112044.1|112019.1|112040.7|112015.7|112044.3|112019.3|112039.2|112014.2|19
1737708200000|2025-01-24 08:43:20|112039.7|112014.7|112044.4|112019.4|112045.7|112020.7|112039.7|112014.7|29
1737708210000|2025-01-24 08:43:30|112043.4|112018.4|112043.6|112018.6|112047|112022|112027.4|112002.4|37
1737708220000|2025-01-24 08:43:40|112043.7|112018.7|112047.2|112022.2|112049.2|112024.2|112043.7|112018.7|17
1737708230000|2025-01-24 08:43:50|112046.7|112021.7|112038.3|112013.3|112049|112024|112031.4|112006.4|28
1737708240000|2025-01-24 08:44:00|112039.3|112014.3|112017.5|111992.5|112042.4|112017.4|112012|111987|39
1737708250000|2025-01-24 08:44:10|112018.7|111993.7|112011.1|111986.1|112029.5|112004.5|112008.8|111983.8|33
1737708260000|2025-01-24 08:44:20|112013|111988|112019.9|111994.9|112027|112002|112013|111988|34
1737708270000|2025-01-24 08:44:30|112019.7|111994.7|112018.6|111993.6|112023.9|111998.9|112018.6|111993.6|21
1737708280000|2025-01-24 08:44:40|112019.9|111994.9|112021.1|111996.1|112022.1|111997.1|112015.8|111990.8|24
1737708290000|2025-01-24 08:44:50|112020|111995|112010.7|111985.7|112021.2|111996.2|112006.2|111981.2|39
1737708300000|2025-01-24 08:45:00|112010.1|111985.1|112001.9|111976.9|112013.4|111988.4|111996.2|111971.2|34
1737708310000|2025-01-24 08:45:10|112004.4|111979.4|112010.3|111985.3|112015.4|111990.4|112002.9|111977.9|21
1737708320000|2025-01-24 08:45:20|112009.5|111984.5|112014.3|111989.3|112014.3|111989.3|112009.3|111984.3|12
1737708330000|2025-01-24 08:45:30|112013.4|111988.4|112023.4|111998.4|112024.4|111999.4|112009.3|111984.3|23
1737708340000|2025-01-24 08:45:40|112024.4|111999.4|112028.7|112003.7|112028.9|112003.9|112022.1|111997.1|26
1737708350000|2025-01-24 08:45:50|112029.6|112004.6|112063.5|112038.5|112067.5|112042.5|112029.6|112004.6|31
1737708360000|2025-01-24 08:46:00|112064.6|112039.6|112048.8|112023.8|112065|112040|112036.5|112011.5|46
1737708370000|2025-01-24 08:46:10|112048.7|112023.7|112070.9|112045.9|112073.2|112048.2|112048.7|112023.7|37
1737708380000|2025-01-24 08:46:20|112072.7|112047.7|112058.1|112033.1|112072.7|112047.7|112050.9|112025.9|38
1737708390000|2025-01-24 08:46:30|112059.1|112034.1|112028.5|112003.5|112059.1|112034.1|112026.5|112001.5|28
1737708400000|2025-01-24 08:46:40|112027.6|112002.6|112025.3|112000.3|112027.6|112002.6|112018.4|111993.4|44
1737708410000|2025-01-24 08:46:50|112025.7|112000.7|112028.4|112003.4|112034.2|112009.2|112025.3|112000.3|24
1737708420000|2025-01-24 08:47:00|112028|112003|112034.1|112009.1|112039.6|112014.6|112021.8|111996.8|46
1737708430000|2025-01-24 08:47:10|112034.2|112009.2|112048.1|112023.1|112061.4|112036.4|112032.7|112007.7|47
1737708440000|2025-01-24 08:47:20|112049.8|112024.8|112048.7|112023.7|112061.3|112036.3|112048.7|112023.7|30
1737708450000|2025-01-24 08:47:30|112048.9|112023.9|112046.8|112021.8|112053.7|112028.7|112039.8|112014.8|42
1737708460000|2025-01-24 08:47:40|112045.6|112020.6|112033.5|112008.5|112045.6|112020.6|112025.2|112000.2|32
1737708470000|2025-01-24 08:47:50|112033.9|112008.9|112029.6|112004.6|112034.3|112009.3|112027.9|112002.9|23
1737708480000|2025-01-24 08:48:00|112031.7|112006.7|112011.2|111986.2|112033|112008|112009.7|111984.7|48
1737708490000|2025-01-24 08:48:10|112011.9|111986.9|112009.4|111984.4|112012.1|111987.1|112008|111983|25
1737708500000|2025-01-24 08:48:20|112007.6|111982.6|112001.4|111976.4|112008.1|111983.1|111996.2|111971.2|37
1737708510000|2025-01-24 08:48:30|111999.9|111974.9|111998.1|111973.1|112001|111976|111988.7|111963.7|40
1737708520000|2025-01-24 08:48:40|111997.2|111972.2|112014.9|111989.9|112014.9|111989.9|111997.2|111972.2|21
1737708530000|2025-01-24 08:48:50|112016.9|111991.9|112012.4|111987.4|112017.7|111992.7|112010.3|111985.3|18
1737708540000|2025-01-24 08:49:00|112013.4|111988.4|112006.4|111981.4|112013.9|111988.9|112000.6|111975.6|28
1737708550000|2025-01-24 08:49:10|112006.3|111981.3|112013.8|111988.8|112016.3|111991.3|112002.5|111977.5|21
1737708560000|2025-01-24 08:49:20|112014.8|111989.8|112006.8|111981.8|112018.2|111993.2|112006.1|111981.1|29
1737708570000|2025-01-24 08:49:30|112005|111980|112015.8|111990.8|112015.8|111990.8|112005|111980|33
1737708580000|2025-01-24 08:49:40|112016.8|111991.8|112013|111988|112017.6|111992.6|112012|111987|16
1737708590000|2025-01-24 08:49:50|112013.9|111988.9|112011.9|111986.9|112014.9|111989.9|112010.5|111985.5|20
1737708600000|2025-01-24 08:50:00|112011.2|111986.2|112013|111988|112014.9|111989.9|112006|111981|23
1737708610000|2025-01-24 08:50:10|112012.7|111987.7|112015.1|111990.1|112017.8|111992.8|112012.7|111987.7|23
1737708620000|2025-01-24 08:50:20|112015.8|111990.8|112017.9|111992.9|112018.6|111993.6|112015.8|111990.8|20
1737708630000|2025-01-24 08:50:30|112018.6|111993.6|112017.2|111992.2|112025.6|112000.6|112014.4|111989.4|23
1737708640000|2025-01-24 08:50:40|112016.2|111991.2|112038.5|112013.5|112043.1|112018.1|112016.2|111991.2|37
1737708650000|2025-01-24 08:50:50|112038.6|112013.6|112041|112016|112041.1|112016.1|112028.9|112003.9|43
1737708660000|2025-01-24 08:51:00|112041.7|112016.7|112041.7|112016.7|112043.4|112018.4|112038.5|112013.5|29
1737708670000|2025-01-24 08:51:10|112041.5|112016.5|112038.1|112013.1|112041.6|112016.6|112036.2|112011.2|27
1737708680000|2025-01-24 08:51:20|112038.5|112013.5|112034.2|112009.2|112041.1|112016.1|112033.7|112008.7|29
1737708690000|2025-01-24 08:51:30|112034.7|112009.7|112023.5|111998.5|112041.9|112016.9|112022.6|111997.6|31
1737708700000|2025-01-24 08:51:40|112022.9|111997.9|112022.5|111997.5|112026.4|112001.4|112022.5|111997.5|18
1737708710000|2025-01-24 08:51:50|112024.2|111999.2|112026.1|112001.1|112026.1|112001.1|112023.5|111998.5|11
1737708720000|2025-01-24 08:52:00|112026|112001|112027.8|112002.8|112029.2|112004.2|112021.7|111996.7|23
1737708730000|2025-01-24 08:52:10|112027.6|112002.6|112037.2|112012.2|112040.6|112015.6|112024.6|111999.6|31
1737708740000|2025-01-24 08:52:20|112036|112011|112032.6|112007.6|112040|112015|112030.8|112005.8|36
1737708750000|2025-01-24 08:52:30|112036.7|112011.7|112040.8|112015.8|112042.5|112017.5|112023.9|111998.9|36
1737708760000|2025-01-24 08:52:40|112039.7|112014.7|112043.1|112018.1|112043.1|112018.1|112033.7|112008.7|27
1737708770000|2025-01-24 08:52:50|112042.7|112017.7|112055.2|112030.2|112059.7|112034.7|112037.5|112012.5|40
1737708780000|2025-01-24 08:53:00|112054.7|112029.7|112058.7|112033.7|112065.2|112040.2|112054.7|112029.7|31
1737708790000|2025-01-24 08:53:10|112059.7|112034.7|112059.3|112034.3|112064.2|112039.2|112053.9|112028.9|20
1737708800000|2025-01-24 08:53:20|112060|112035|112065.1|112040.1|112065.1|112040.1|112059.6|112034.6|26
1737708810000|2025-01-24 08:53:30|112065.2|112040.2|112065.6|112040.6|112069.2|112044.2|112058|112033|31
1737708820000|2025-01-24 08:53:40|112065|112040|112096.6|112071.6|112099.4|112074.4|112064.1|112039.1|49
1737708830000|2025-01-24 08:53:50|112097.2|112072.2|112100.4|112075.4|112101.1|112076.1|112091.1|112066.1|26
1737708840000|2025-01-24 08:54:00|112102.6|112077.6|112087.1|112062.1|112106.2|112081.2|112084.2|112059.2|37
1737708850000|2025-01-24 08:54:10|112085.3|112060.3|112087|112062|112103|112078|112085.3|112060.3|41
1737708860000|2025-01-24 08:54:20|112086.7|112061.7|112069.1|112044.1|112086.7|112061.7|112068.8|112043.8|24
1737708870000|2025-01-24 08:54:30|112069.4|112044.4|112081.3|112056.3|112081.4|112056.4|112069.4|112044.4|21
1737708880000|2025-01-24 08:54:40|112081|112056|112083.2|112058.2|112083.9|112058.9|112078.8|112053.8|17
1737708890000|2025-01-24 08:54:50|112083.8|112058.8|112096.2|112071.2|112097.3|112072.3|112083.8|112058.8|30
1737708900000|2025-01-24 08:55:00|112097.2|112072.2|112102.1|112077.1|112109.6|112084.6|112089.7|112064.7|32
1737708910000|2025-01-24 08:55:10|112103.1|112078.1|112115.1|112090.1|112117.5|112092.5|112103.1|112078.1|19
1737708920000|2025-01-24 08:55:20|112116.5|112091.5|112127.3|112102.3|112128.5|112103.5|112115.5|112090.5|42
1737708930000|2025-01-24 08:55:30|112126.2|112101.2|112115.2|112090.2|112127.9|112102.9|112112|112087|23
1737708940000|2025-01-24 08:55:40|112115.6|112090.6|112110.1|112085.1|112116|112091|112108.4|112083.4|13
1737708950000|2025-01-24 08:55:50|112115.8|112090.8|112126.5|112101.5|112128.7|112103.7|112115.8|112090.8|17
1737708960000|2025-01-24 08:56:00|112127.7|112102.7|112128.6|112103.6|112133.7|112108.7|112126.3|112101.3|25
1737708970000|2025-01-24 08:56:10|112127|112102|112121.9|112096.9|112129.1|112104.1|112119.8|112094.8|19
1737708980000|2025-01-24 08:56:20|112121.8|112096.8|112131.7|112106.7|112135|112110|112121.8|112096.8|30
1737708990000|2025-01-24 08:56:30|112131.6|112106.6|112126.2|112101.2|112131.6|112106.6|112124.9|112099.9|19
1737709000000|2025-01-24 08:56:40|112127.1|112102.1|112132.4|112107.4|112132.8|112107.8|112125.7|112100.7|29
1737709010000|2025-01-24 08:56:50|112123.3|112098.3|112130.9|112105.9|112134|112109|112123.3|112098.3|19
1737709020000|2025-01-24 08:57:00|112130.2|112105.2|112131.6|112106.6|112135.3|112110.3|112129.1|112104.1|20
1737709030000|2025-01-24 08:57:10|112132.1|112107.1|112129.8|112104.8|112135.1|112110.1|112129.7|112104.7|15
1737709040000|2025-01-24 08:57:20|112129.1|112104.1|112134.4|112109.4|112134.6|112109.6|112123|112098|19
1737709050000|2025-01-24 08:57:30|112133.1|112108.1|112135|112110|112135|112110|112129.4|112104.4|16
1737709060000|2025-01-24 08:57:40|112133.8|112108.8|112139.8|112114.8|112140.1|112115.1|112132.5|112107.5|15
1737709070000|2025-01-24 08:57:50|112140|112115|112134.1|112109.1|112141|112116|112129.8|112104.8|10
1737709080000|2025-01-24 08:58:00|112134.7|112109.7|112112.6|112087.6|112134.7|112109.7|112110.9|112085.9|21
1737709090000|2025-01-24 08:58:10|112112.8|112087.8|112116.1|112091.1|112116.1|112091.1|112112.8|112087.8|7
1737709100000|2025-01-24 08:58:20|112115.2|112090.2|112116.6|112091.6|112120.1|112095.1|112111.4|112086.4|15
1737709110000|2025-01-24 08:58:30|112117.7|112092.7|112118.6|112093.6|112120.7|112095.7|112117.3|112092.3|16
1737709120000|2025-01-24 08:58:40|112117.6|112092.6|112112.6|112087.6|112117.6|112092.6|112112.6|112087.6|13
1737709130000|2025-01-24 08:58:50|112111.5|112086.5|112103.4|112078.4|112112.4|112087.4|112101.4|112076.4|17
1737709140000|2025-01-24 08:59:00|112099.7|112074.7|112092|112067|112100.8|112075.8|112091.9|112066.9|37
1737709150000|2025-01-24 08:59:10|112093|112068|112090|112065|112093|112068|112087.2|112062.2|23
1737709160000|2025-01-24 08:59:20|112090.9|112065.9|112088.5|112063.5|112090.9|112065.9|112081.2|112056.2|18
1737709170000|2025-01-24 08:59:30|112088.4|112063.4|112086.9|112061.9|112088.6|112063.6|112085.7|112060.7|12
1737709180000|2025-01-24 08:59:40|112087.7|112062.7|112124.6|111998.4|112125.5|112063.2|112085.7|111998.2|34
1737709190000|2025-01-24 08:59:50|112087.5|112037.5|112128.6|111990.5|112131.7|112037.5|112086.5|111970.5|23
1737709200000|2025-01-24 09:00:00|112133.8|111995.3|112087.6|112037.6|112144|112046.5|112085.8|111993|11
1737709210000|2025-01-24 09:00:10|112088.8|112038.8|112098.5|112048.5|112099.8|112049.8|112084.5|112034.5|31
1737709220000|2025-01-24 09:00:20|112099.1|112049.1|112080.8|112030.8|112111.6|112061.6|112080|112030|32
1737709230000|2025-01-24 09:00:30|112080.2|112030.2|112103.4|112053.4|112103.9|112053.9|112080.2|112030.2|30
1737709240000|2025-01-24 09:00:40|112105.4|112055.4|112138|112088|112139.3|112089.3|112105.4|112055.4|14
1737709250000|2025-01-24 09:00:50|112137.9|112087.9|112121.5|112071.5|112137.9|112087.9|112121.5|112071.5|15
1737709260000|2025-01-24 09:01:00|112118.6|112068.6|112114.6|112064.6|112119.1|112069.1|112114.6|112064.6|17
1737709270000|2025-01-24 09:01:10|112114.5|112064.5|112107.7|112057.7|112114.5|112064.5|112105|112055|16
1737709280000|2025-01-24 09:01:20|112107.1|112057.1|112104.2|112054.2|112107.1|112057.1|112103.2|112053.2|13
1737709290000|2025-01-24 09:01:30|112102.8|112052.8|112100.7|112050.7|112102.8|112052.8|112098.6|112048.6|15
1737709300000|2025-01-24 09:01:40|112103.1|112053.1|112074.4|112024.4|112103.1|112053.1|112040.1|111990.1|43
1737709310000|2025-01-24 09:01:50|112074.6|112024.6|112081.5|112031.5|112084.4|112034.4|112072.4|112022.4|15
1737709320000|2025-01-24 09:02:00|112082.7|112032.7|112059|112009|112082.7|112032.7|112051.7|112001.7|32
1737709330000|2025-01-24 09:02:10|112057.9|112007.9|112089.4|112039.4|112089.4|112039.4|112049.2|111999.2|35
1737709340000|2025-01-24 09:02:20|112090|112040|112076.1|112026.1|112091.8|112041.8|112071.5|112021.5|33
1737709350000|2025-01-24 09:02:30|112075.1|112025.1|112100.4|112050.4|112100.9|112050.9|112075.1|112025.1|37
1737709360000|2025-01-24 09:02:40|112100.5|112050.5|112098.1|112048.1|112104.1|112054.1|112092.2|112042.2|35
1737709370000|2025-01-24 09:02:50|112101.6|112051.6|112100.1|112050.1|112109.5|112059.5|112094.7|112044.7|27
1737709380000|2025-01-24 09:03:00|112099.5|112049.5|112097.9|112047.9|112103.8|112053.8|112096.7|112046.7|27
1737709390000|2025-01-24 09:03:10|112097.4|112047.4|112107.1|112057.1|112108.4|112058.4|112097.4|112047.4|22
1737709400000|2025-01-24 09:03:20|112106.2|112056.2|112110.7|112060.7|112118.4|112068.4|112098.4|112048.4|34
1737709410000|2025-01-24 09:03:30|112106.9|112056.9|112109.7|112059.7|112113.9|112063.9|112101.1|112051.1|35
1737709420000|2025-01-24 09:03:40|112110.9|112060.9|112107.2|112057.2|112111.9|112061.9|112092.3|112042.3|37
1737709430000|2025-01-24 09:03:50|112108.2|112058.2|112112.6|112062.6|112113.6|112063.6|112107|112057|18
1737709440000|2025-01-24 09:04:00|112112|112062|112118.9|112068.9|112119.8|112069.8|112111.1|112061.1|18
1737709450000|2025-01-24 09:04:10|112119.3|112069.3|112121.1|112071.1|112122.4|112072.4|112107.6|112057.6|23
1737709460000|2025-01-24 09:04:20|112122.6|112072.6|112129.2|112079.2|112130.7|112080.7|112122.6|112072.6|21
1737709470000|2025-01-24 09:04:30|112129|112079|112140.2|112090.2|112141.5|112091.5|112122|112072|26
1737709480000|2025-01-24 09:04:40|112140.1|112090.1|112119.6|112069.6|112141.2|112091.2|112119.6|112069.6|22
1737709490000|2025-01-24 09:04:50|112119.3|112069.3|112116.4|112066.4|112120.4|112070.4|112116.4|112066.4|12
1737709500000|2025-01-24 09:05:00|112122.6|112072.6|112126.9|112076.9|112135.9|112085.9|112122.6|112072.6|33
1737709510000|2025-01-24 09:05:10|112125.4|112075.4|112102.3|112052.3|112125.4|112075.4|112102.3|112052.3|15
1737709520000|2025-01-24 09:05:20|112100.3|112050.3|112089.4|112039.4|112103.6|112053.6|112086.5|112036.5|31
1737709530000|2025-01-24 09:05:30|112089.9|112039.9|112091.9|112041.9|112093.3|112043.3|112086|112036|28
1737709540000|2025-01-24 09:05:40|112091.7|112041.7|112077.6|112027.6|112091.7|112041.7|112077.6|112027.6|12
1737709550000|2025-01-24 09:05:50|112077.8|112027.8|112075.9|112025.9|112078.6|112028.6|112070.2|112020.2|17
1737709560000|2025-01-24 09:06:00|112074.4|112024.4|112067|112017|112074.4|112024.4|112061.6|112011.6|21
1737709570000|2025-01-24 09:06:10|112066.4|112016.4|112047|112022|112066.4|112032.3|112045.6|112008.9|26
1737709580000|2025-01-24 09:06:20|112049.3|112024.3|112058.2|112033.2|112059|112034|112049.3|112024.3|11
1737709590000|2025-01-24 09:06:30|112059.5|112034.5|112066.5|112041.5|112072.3|112047.3|112059.5|112034.5|16
1737709600000|2025-01-24 09:06:40|112066.3|112041.3|112082.7|112032.7|112083.9|112046.4|112065.9|112032.5|10
1737709610000|2025-01-24 09:06:50|112082.5|112032.5|112076.8|112026.8|112082.5|112032.5|112075.5|112025.5|18
1737709620000|2025-01-24 09:07:00|112070.7|112020.7|112059.8|112034.8|112075.7|112036.5|112052.1|112018.6|31
1737709630000|2025-01-24 09:07:10|112060.1|112035.1|112076.7|112051.7|112080.9|112051.7|112058.8|112029.6|31
1737709640000|2025-01-24 09:07:20|112071.8|112046.8|112074.7|112049.7|112075.3|112050.3|112069.5|112044.5|23
1737709650000|2025-01-24 09:07:30|112075.2|112050.2|112058.9|112033.9|112080.3|112055.3|112054.4|112029.4|34
1737709660000|2025-01-24 09:07:40|112059.8|112034.8|112053.5|112028.5|112063.6|112038.6|112052.7|112027.7|27
1737709670000|2025-01-24 09:07:50|112053.2|112028.2|112040.3|112015.3|112053.2|112028.2|112030|112005|41
1737709680000|2025-01-24 09:08:00|112041.2|112016.2|112027.3|112002.3|112042.2|112017.2|112026.1|112001.1|34
1737709690000|2025-01-24 09:08:10|112027.9|112002.9|112025.8|112000.8|112027.9|112002.9|112025|112000|13
1737709700000|2025-01-24 09:08:20|112024.9|111999.9|112026.7|112001.7|112035.2|112010.2|112017.7|111992.7|38
1737709710000|2025-01-24 09:08:30|112028|112003|112041.6|112016.6|112042.4|112017.4|112025.7|112000.7|28
1737709720000|2025-01-24 09:08:40|112040.7|112015.7|112038.4|112013.4|112040.9|112015.9|112038.4|112013.4|25
1737709730000|2025-01-24 09:08:50|112038.3|112013.3|112042.5|112017.5|112051.1|112026.1|112038.2|112013.2|27
1737709740000|2025-01-24 09:09:00|112041.3|112016.3|112035.3|112010.3|112042.2|112017.2|112030.8|112005.8|21
1737709750000|2025-01-24 09:09:10|112034.8|112009.8|112034.4|112009.4|112037|112012|112034.4|112009.4|12
1737709760000|2025-01-24 09:09:20|112035.4|112010.4|112033.7|112008.7|112038.8|112013.8|112033.7|112008.7|18
1737709770000|2025-01-24 09:09:30|112038.9|112013.9|112019.4|111994.4|112039.9|112014.9|112019.4|111994.4|25
1737709780000|2025-01-24 09:09:40|112020.5|111995.5|112001.5|111976.5|112020.5|111995.5|111998.8|111973.8|26
1737709790000|2025-01-24 09:09:50|112003.1|111978.1|112009.8|111984.8|112009.8|111984.8|112000.3|111975.3|21
1737709800000|2025-01-24 09:10:00|112009.9|111984.9|112011.8|111986.8|112012|111987|112008.6|111983.6|17
1737709810000|2025-01-24 09:10:10|112008.4|111983.4|112012.8|111987.8|112012.8|111987.8|111998.1|111973.1|26
1737709820000|2025-01-24 09:10:20|112010.4|111985.4|112010.2|111985.2|112016|111991|112000|111975|45
1737709830000|2025-01-24 09:10:30|112009.2|111984.2|112017.1|111992.1|112017.1|111992.1|111997.4|111972.4|30
1737709840000|2025-01-24 09:10:40|112017.4|111992.4|112014|111989|112017.4|111992.4|112011.7|111986.7|22
1737709850000|2025-01-24 09:10:50|112013.9|111988.9|112003.9|111978.9|112013.9|111988.9|112002.7|111977.7|19
1737709860000|2025-01-24 09:11:00|112002.8|111977.8|111997.4|111972.4|112002.8|111977.8|111986.5|111961.5|26
1737709870000|2025-01-24 09:11:10|111997|111972|111996.6|111971.6|111997|111972|111995.1|111970.1|7
1737709880000|2025-01-24 09:11:20|111996.8|111971.8|112000|111975|112001.8|111976.8|111995.7|111970.7|19
1737709890000|2025-01-24 09:11:30|112000.6|111975.6|112019.1|111994.1|112023.6|111998.6|112000.6|111975.6|33
1737709900000|2025-01-24 09:11:40|112020.2|111995.2|112000.5|111975.5|112023.6|111998.6|112000.4|111975.4|24
1737709910000|2025-01-24 09:11:50|112000.7|111975.7|111979.9|111954.9|112003.6|111978.6|111979.5|111954.5|31
1737709920000|2025-01-24 09:12:00|111981.1|111956.1|111973.2|111948.2|111982.2|111957.2|111972.4|111947.4|28
1737709930000|2025-01-24 09:12:10|111977.3|111952.3|111996.2|111971.2|111996.6|111971.6|111977.1|111952.1|31
1737709940000|2025-01-24 09:12:20|111997.2|111972.2|112003.1|111978.1|112003.1|111978.1|111991.7|111966.7|25
1737709950000|2025-01-24 09:12:30|112001.2|111976.2|112002.9|111977.9|112003.8|111978.8|111998.8|111973.8|30
1737709960000|2025-01-24 09:12:40|112003|111978|112001.2|111976.2|112007.5|111982.5|112000.1|111975.1|29
1737709970000|2025-01-24 09:12:50|112001|111976|112003|111978|112004.9|111979.9|111999.8|111974.8|22
1737709980000|2025-01-24 09:13:00|112002.7|111977.7|112019.4|111994.4|112023|111998|112002.7|111977.7|33
1737709990000|2025-01-24 09:13:10|112020.4|111995.4|112008.5|111983.5|112021.3|111996.3|112007.8|111982.8|26
1737710000000|2025-01-24 09:13:20|112006.8|111981.8|112006.5|111981.5|112012.3|111987.3|112003.6|111978.6|31
1737710010000|2025-01-24 09:13:30|112006.6|111981.6|112009|111984|112011.9|111986.9|112003.8|111978.8|22
1737710020000|2025-01-24 09:13:40|112009.1|111984.1|112016|111991|112016.3|111991.3|112009.1|111984.1|18
1737710030000|2025-01-24 09:13:50|112016.3|111991.3|112002.6|111977.6|112016.7|111991.7|112002.6|111977.6|26
1737710040000|2025-01-24 09:14:00|112003.9|111978.9|112000.5|111975.5|112003.9|111978.9|111999.5|111974.5|16
1737710050000|2025-01-24 09:14:10|111997.5|111972.5|111997.6|111972.6|112000.3|111975.3|111997|111972|15
1737710060000|2025-01-24 09:14:20|111997.9|111972.9|111978.6|111953.6|111998.2|111973.2|111977.4|111952.4|29
1737710070000|2025-01-24 09:14:30|111978.4|111953.4|111981.7|111956.7|111981.7|111956.7|111974.1|111949.1|13
1737710080000|2025-01-24 09:14:40|111982.6|111957.6|111973.6|111948.6|111987.3|111962.3|111973.6|111948.6|16
1737710090000|2025-01-24 09:14:50|111973.9|111948.9|111973.6|111948.6|111979.7|111954.7|111969.5|111944.5|26
1737710100000|2025-01-24 09:15:00|111972.7|111947.7|111973.4|111948.4|111973.4|111948.4|111960|111935|15
1737710110000|2025-01-24 09:15:10|111973.6|111948.6|111992.5|111967.5|111993.2|111968.2|111973.6|111948.6|18
1737710120000|2025-01-24 09:15:20|111990.5|111965.5|111986.2|111961.2|111990.5|111965.5|111982.2|111957.2|23
1737710130000|2025-01-24 09:15:30|111987.1|111962.1|111984.3|111959.3|111991.2|111966.2|111982|111957|18
1737710140000|2025-01-24 09:15:40|111986.3|111961.3|112005.6|111980.6|112013.9|111988.9|111986.3|111961.3|27
1737710150000|2025-01-24 09:15:50|112005.5|111980.5|111989.6|111964.6|112005.5|111980.5|111988|111963|32
1737710160000|2025-01-24 09:16:00|111990.5|111965.5|111993.3|111968.3|111998.6|111973.6|111987.5|111962.5|28
1737710170000|2025-01-24 09:16:10|111996.8|111971.8|111988.4|111963.4|111996.8|111971.8|111980|111955|31
1737710180000|2025-01-24 09:16:20|111988.5|111963.5|111994|111969|112000|111975|111988.5|111963.5|23
1737710190000|2025-01-24 09:16:30|111993|111968|111967|111942|111998.1|111973.1|111967|111942|39
1737710200000|2025-01-24 09:16:40|111963|111938|111982.7|111957.7|111986.2|111961.2|111962|111937|39
1737710210000|2025-01-24 09:16:50|111984.2|111959.2|111992.4|111967.4|111992.4|111967.4|111983.7|111958.7|23
1737710220000|2025-01-24 09:17:00|111990.7|111965.7|111991.8|111966.8|111996.7|111971.7|111985.9|111960.9|31
1737710230000|2025-01-24 09:17:10|111993|111968|112017.9|111992.9|112018.9|111993.9|111992.3|111967.3|41
1737710240000|2025-01-24 09:17:20|112016.4|111991.4|112004.2|111979.2|112027.3|112002.3|112003.5|111978.5|36
1737710250000|2025-01-24 09:17:30|112003.5|111978.5|111987|111962|112004.1|111979.1|111985.1|111960.1|21
1737710260000|2025-01-24 09:17:40|111988|111963|111974.7|111949.7|111988.5|111963.5|111971.9|111946.9|39
1737710270000|2025-01-24 09:17:50|111974.9|111949.9|111974.3|111949.3|111976.9|111951.9|111972.9|111947.9|15
1737710280000|2025-01-24 09:18:00|111973|111948|111951.9|111926.9|111974|111949|111949.2|111924.2|38
1737710290000|2025-01-24 09:18:10|111952.1|111927.1|111964.5|111939.5|111969.8|111944.8|111951.2|111926.2|34
1737710300000|2025-01-24 09:18:20|111962.6|111937.6|111979.1|111954.1|111979.1|111954.1|111958.5|111933.5|33
1737710310000|2025-01-24 09:18:30|111978.1|111953.1|111967.6|111942.6|111979.2|111954.2|111965.1|111940.1|28
1737710320000|2025-01-24 09:18:40|111967.9|111942.9|111973.7|111948.7|111979.4|111954.4|111967.7|111942.7|37
1737710330000|2025-01-24 09:18:50|111973.3|111948.3|111965.4|111940.4|111973.8|111948.8|111958|111933|37
1737710340000|2025-01-24 09:19:00|111963.5|111938.5|111951.4|111926.4|111965|111940|111951.4|111926.4|30
1737710350000|2025-01-24 09:19:10|111951.2|111926.2|111945.1|111920.1|111953.7|111928.7|111945.1|111920.1|37
1737710360000|2025-01-24 09:19:20|111944.6|111919.6|111948.9|111923.9|111950.1|111925.1|111944.6|111919.6|26
1737710370000|2025-01-24 09:19:30|111949|111924|111958.2|111933.2|111958.3|111933.3|111949|111924|25
1737710380000|2025-01-24 09:19:40|111957.3|111932.3|111963.3|111938.3|111969.5|111944.5|111956.4|111931.4|16
1737710390000|2025-01-24 09:19:50|111963.9|111938.9|111958.4|111933.4|111964|111939|111956.6|111931.6|14
1737710400000|2025-01-24 09:20:00|111957.4|111932.4|111969|111919|111971.9|111934|111956|111919|20
1737710410000|2025-01-24 09:20:10|111969.1|111919.1|111965.1|111915.1|111969.1|111919.1|111963.6|111913.6|15
1737710420000|2025-01-24 09:20:20|111964.1|111914.1|111955.5|111905.5|111964.2|111914.2|111955.1|111905.1|31
1737710430000|2025-01-24 09:20:30|111954.5|111904.5|111916.6|111866.6|111955.4|111905.4|111916.3|111866.3|42
1737710440000|2025-01-24 09:20:40|111918.8|111868.8|111929.9|111879.9|111941.3|111891.3|111917.6|111867.6|38
1737710450000|2025-01-24 09:20:50|111929.1|111879.1|111922|111872|111929.8|111879.8|111921.4|111871.4|32
1737710460000|2025-01-24 09:21:00|111924.3|111874.3|111906.7|111856.7|111924.3|111874.3|111892.9|111842.9|36
1737710470000|2025-01-24 09:21:10|111909.5|111859.5|111896.7|111846.7|111909.5|111859.5|111893.6|111843.6|26
1737710480000|2025-01-24 09:21:20|111898.2|111848.2|111849.3|111799.3|111898.2|111848.2|111849.3|111799.3|43
1737710490000|2025-01-24 09:21:30|111851.6|111801.6|111873.3|111823.3|111875.1|111825.1|111851.2|111801.2|36
1737710500000|2025-01-24 09:21:40|111874.9|111824.9|111886.9|111836.9|111897.2|111847.2|111874.2|111824.2|39
1737710510000|2025-01-24 09:21:50|111885.3|111835.3|111869.2|111819.2|111887.4|111837.4|111869.2|111819.2|31
1737710520000|2025-01-24 09:22:00|111870.8|111820.8|111870.2|111820.2|111871.4|111821.4|111861.8|111811.8|26
1737710530000|2025-01-24 09:22:10|111873.4|111823.4|111898.7|111848.7|111900.1|111850.1|111873.4|111823.4|39
1737710540000|2025-01-24 09:22:20|111899.3|111849.3|111901.6|111851.6|111905.2|111855.2|111897.8|111847.8|31
1737710550000|2025-01-24 09:22:30|111900.4|111850.4|111898.4|111848.4|111907.5|111857.5|111889|111839|33
1737710560000|2025-01-24 09:22:40|111897.8|111847.8|111894.1|111844.1|111897.8|111847.8|111894.1|111844.1|17
1737710570000|2025-01-24 09:22:50|111894.5|111844.5|111904|111854|111904|111854|111894.5|111844.5|20
1737710580000|2025-01-24 09:23:00|111900.8|111850.8|111912.9|111862.9|111914.2|111864.2|111895.7|111845.7|18
1737710590000|2025-01-24 09:23:10|111913.4|111863.4|111899.2|111849.2|111915.5|111865.5|111896.2|111846.2|30
1737710600000|2025-01-24 09:23:20|111897.9|111847.9|111900.9|111850.9|111900.9|111850.9|111895|111845|19
1737710610000|2025-01-24 09:23:30|111901.1|111851.1|111900.1|111850.1|111903.1|111853.1|111897.6|111847.6|21
1737710620000|2025-01-24 09:23:40|111900|111850|111898.7|111848.7|111900.1|111850.1|111896.9|111846.9|17
1737710630000|2025-01-24 09:23:50|111902.1|111852.1|111888.8|111838.8|111902.6|111852.6|111885.8|111835.8|26
1737710640000|2025-01-24 09:24:00|111887.5|111837.5|111886.1|111836.1|111888.2|111838.2|111883.6|111833.6|23
1737710650000|2025-01-24 09:24:10|111886.8|111836.8|111875.3|111825.3|111886.8|111836.8|111875.3|111825.3|22
1737710660000|2025-01-24 09:24:20|111873|111823|111865|111815|111881.1|111831.1|111865|111815|23
1737710670000|2025-01-24 09:24:30|111864.6|111814.6|111874.6|111824.6|111874.6|111824.6|111864|111814|28
1737710680000|2025-01-24 09:24:40|111874.2|111824.2|111897.2|111847.2|111897.2|111847.2|111874.2|111824.2|30
1737710690000|2025-01-24 09:24:50|111898|111848|111884.5|111834.5|111900.4|111850.4|111882.1|111832.1|26
1737710700000|2025-01-24 09:25:00|111885.1|111835.1|111906.8|111856.8|111906.8|111856.8|111885.1|111835.1|25
1737710710000|2025-01-24 09:25:10|111905.2|111855.2|111906.6|111856.6|111908.8|111858.8|111901.9|111851.9|23
1737710720000|2025-01-24 09:25:20|111909.7|111859.7|111926|111876|111926.2|111876.2|111909.7|111859.7|31
1737710730000|2025-01-24 09:25:30|111926.4|111876.4|111943.9|111893.9|111944.4|111894.4|111924|111874|24
1737710740000|2025-01-24 09:25:40|111944.2|111894.2|111934.4|111884.4|111951.9|111901.9|111934.4|111884.4|31
1737710750000|2025-01-24 09:25:50|111933.4|111883.4|111928.4|111878.4|111940.2|111890.2|111928.4|111878.4|31
1737710760000|2025-01-24 09:26:00|111928|111878|111921.8|111871.8|111928|111878|111919.6|111869.6|21
1737710770000|2025-01-24 09:26:10|111921.6|111871.6|111914.1|111864.1|111921.6|111871.6|111904.2|111854.2|33
1737710780000|2025-01-24 09:26:20|111914.2|111864.2|111910.5|111860.5|111917.9|111867.9|111905.1|111855.1|20
1737710790000|2025-01-24 09:26:30|111910.8|111860.8|111918.2|111868.2|111918.2|111868.2|111910.7|111860.7|16
1737710800000|2025-01-24 09:26:40|111918.9|111868.9|111923.1|111873.1|111930.8|111880.8|111918.6|111868.6|18
1737710810000|2025-01-24 09:26:50|111922.1|111872.1|111937.5|111887.5|111941.8|111891.8|111921|111871|30
1737710820000|2025-01-24 09:27:00|111936.9|111886.9|111933.9|111883.9|111941.3|111891.3|111933.9|111883.9|15
1737710830000|2025-01-24 09:27:10|111934.8|111884.8|111942.9|111892.9|111944.1|111894.1|111927.7|111877.7|30
1737710840000|2025-01-24 09:27:20|111944.7|111894.7|111923.9|111873.9|111945.3|111895.3|111916.4|111866.4|36
1737710850000|2025-01-24 09:27:30|111924.1|111874.1|111938.5|111888.5|111939.9|111889.9|111922|111872|23
1737710860000|2025-01-24 09:27:40|111938.7|111888.7|111944.1|111894.1|111945.4|111895.4|111938.7|111888.7|18
1737710870000|2025-01-24 09:27:50|111943.1|111893.1|111939.7|111889.7|111943.1|111893.1|111935.9|111885.9|12
1737710880000|2025-01-24 09:28:00|111939.1|111889.1|111938.1|111888.1|111939.1|111889.1|111937.5|111887.5|10
1737710890000|2025-01-24 09:28:10|111938.3|111888.3|111947.6|111897.6|111947.6|111897.6|111938.3|111888.3|14
1737710900000|2025-01-24 09:28:20|111947.9|111897.9|111968.6|111918.6|111968.6|111918.6|111943.5|111893.5|33
1737710910000|2025-01-24 09:28:30|111965.9|111915.9|111963.7|111913.7|111966.6|111916.6|111958.8|111908.8|21
1737710920000|2025-01-24 09:28:40|111963.9|111913.9|111970.7|111920.7|111970.7|111920.7|111960.8|111910.8|21
1737710930000|2025-01-24 09:28:50|111969.1|111919.1|111974.9|111924.9|111974.9|111924.9|111969.1|111919.1|25
1737710940000|2025-01-24 09:29:00|111975.8|111925.8|111979.5|111929.5|111980.6|111930.6|111974.2|111924.2|22
1737710950000|2025-01-24 09:29:10|111979.7|111929.7|111989.1|111939.1|111989.1|111939.1|111979.7|111929.7|19
1737710960000|2025-01-24 09:29:20|111989|111939|111987.7|111937.7|111992.2|111942.2|111982.3|111932.3|16
1737710970000|2025-01-24 09:29:30|111988|111938|111989.6|111939.6|111995.1|111945.1|111985.7|111935.7|23
1737710980000|2025-01-24 09:29:40|111989.2|111939.2|111992.8|111942.8|112002.3|111952.3|111987.3|111937.3|26
1737710990000|2025-01-24 09:29:50|111981.4|111931.4|111973.6|111923.6|111981.4|111931.4|111973.4|111923.4|18
1737711000000|2025-01-24 09:30:00|111968.7|111918.7|111968.8|111918.8|111989.9|111939.9|111956.4|111906.4|49
1737711010000|2025-01-24 09:30:10|111967|111917|111943.3|111918.3|111970.5|111920.5|111932.2|111900.3|40
1737711020000|2025-01-24 09:30:20|111941.6|111916.6|111946.3|111921.3|111951.3|111926.3|111941|111916|39
1737711030000|2025-01-24 09:30:30|111945.6|111920.6|111936.6|111911.6|111946.6|111921.6|111934.9|111909.9|18
1737711040000|2025-01-24 09:30:40|111937.5|111912.5|111940.8|111915.8|111940.8|111915.8|111928.8|111903.8|13
1737711050000|2025-01-24 09:30:50|111940.2|111915.2|111941.1|111916.1|111942.3|111917.3|111940.2|111915.2|7
1737711060000|2025-01-24 09:31:00|111942.1|111917.1|111960.1|111935.1|111963.6|111938.6|111942.1|111917.1|34
1737711070000|2025-01-24 09:31:10|111959.3|111934.3|111965.1|111940.1|111966.5|111941.5|111957|111932|20
1737711080000|2025-01-24 09:31:20|111964.1|111939.1|111952.8|111927.8|111964.1|111939.1|111947.9|111922.9|27
1737711090000|2025-01-24 09:31:30|111953.7|111928.7|111946.8|111921.8|111959.5|111934.5|111945.6|111920.6|29
1737711100000|2025-01-24 09:31:40|111948.6|111923.6|111932.1|111907.1|111948.6|111923.6|111928.6|111903.6|37
1737711110000|2025-01-24 09:31:50|111930.8|111905.8|111933.1|111908.1|111936.8|111911.8|111929.6|111904.6|20
1737711120000|2025-01-24 09:32:00|111932.7|111907.7|111938.5|111913.5|111941.4|111916.4|111932.7|111907.7|28
1737711130000|2025-01-24 09:32:10|111939.4|111914.4|111945.6|111920.6|111945.6|111920.6|111927.5|111902.5|28
1737711140000|2025-01-24 09:32:20|111944.7|111919.7|111956.3|111931.3|111962.6|111937.6|111944.7|111919.7|25
1737711150000|2025-01-24 09:32:30|111958.9|111933.9|111968.7|111943.7|111970.7|111945.7|111958.9|111933.9|21
1737711160000|2025-01-24 09:32:40|111968.5|111943.5|111980.3|111955.3|111980.3|111955.3|111968.3|111943.3|18
1737711170000|2025-01-24 09:32:50|111979.2|111954.2|111979.4|111954.4|111988.2|111963.2|111976.8|111951.8|25
1737711180000|2025-01-24 09:33:00|111980.2|111955.2|111984.9|111959.9|111987.3|111962.3|111977.5|111952.5|30
1737711190000|2025-01-24 09:33:10|111983.5|111958.5|111982.3|111957.3|111987.2|111962.2|111976.2|111951.2|29
1737711200000|2025-01-24 09:33:20|111981.7|111956.7|111981.1|111956.1|111981.7|111956.7|111978.2|111953.2|29
1737711210000|2025-01-24 09:33:30|111980.2|111955.2|111982|111957|111989.7|111964.7|111976.7|111951.7|22
1737711220000|2025-01-24 09:33:40|111982.9|111957.9|111984.3|111959.3|111988.9|111963.9|111982|111957|32
1737711230000|2025-01-24 09:33:50|111982.2|111957.2|111986.7|111961.7|111989.4|111964.4|111981.3|111956.3|26
1737711240000|2025-01-24 09:34:00|111987.6|111962.6|111990.9|111965.9|111996.5|111971.5|111984.4|111959.4|34
1737711250000|2025-01-24 09:34:10|111991.5|111966.5|111991|111966|111994.7|111969.7|111987|111962|34
1737711260000|2025-01-24 09:34:20|111989.9|111964.9|111986|111961|111990.6|111965.6|111986|111961|13
1737711270000|2025-01-24 09:34:30|111985.5|111960.5|111975.8|111950.8|111985.5|111960.5|111973.2|111948.2|21
1737711280000|2025-01-24 09:34:40|111975.1|111950.1|111982.8|111957.8|111983.3|111958.3|111968.2|111943.2|27
1737711290000|2025-01-24 09:34:50|111983|111958|111993|111968|111993|111968|111982.9|111957.9|24
1737711300000|2025-01-24 09:35:00|111994|111969|112005.8|111955.8|112008.5|111982.7|111994|111955.8|21
1737711310000|2025-01-24 09:35:10|112007.6|111957.6|112024.1|111974.1|112024.1|111974.1|112007.1|111957.1|13
1737711320000|2025-01-24 09:35:20|112020.9|111970.9|112017.1|111967.1|112020.9|111970.9|112016.5|111966.5|4
1737711330000|2025-01-24 09:35:30|112017.4|111967.4|112016.2|111966.2|112021.8|111971.8|111998.9|111948.9|23
1737711340000|2025-01-24 09:35:40|112016.4|111966.4|112026.9|111976.9|112026.9|111976.9|112016.4|111966.4|11
1737711350000|2025-01-24 09:35:50|112028|111978|112028.3|111978.3|112030.8|111983.8|112008.8|111976.4|21
1737711360000|2025-01-24 09:36:00|112032.2|111982.2|112043.7|111993.7|112043.8|111993.8|112029.5|111979.5|20
1737711370000|2025-01-24 09:36:10|112042.4|111992.4|112039.6|111989.6|112045.4|111995.4|112036.5|111986.5|24
1737711380000|2025-01-24 09:36:20|112037.3|111987.3|112040.9|111990.9|112042.8|111992.8|112035.7|111985.7|16
1737711390000|2025-01-24 09:36:30|112043.3|111993.3|112049.5|111999.5|112049.5|111999.5|112043.3|111993.3|11
1737711400000|2025-01-24 09:36:40|112036.5|111986.5|112062.3|112012.3|112064.2|112014.2|112029.5|111986.5|32
1737711410000|2025-01-24 09:36:50|112062.4|112012.4|112063.8|112013.8|112063.8|112013.8|112059.2|112009.2|17
1737711420000|2025-01-24 09:37:00|112070.7|112020.7|112076.1|112026.1|112080.3|112030.3|112070.7|112020.7|22
1737711430000|2025-01-24 09:37:10|112077.2|112027.2|112073|112048|112080.5|112051.2|112069|112027.2|26
1737711440000|2025-01-24 09:37:20|112073.9|112048.9|112092.3|112042.3|112092.8|112057|112072.2|112031.2|23
1737711450000|2025-01-24 09:37:30|112092.4|112042.4|112093.4|112043.4|112097|112047|112091|112041|27
1737711460000|2025-01-24 09:37:40|112093.6|112043.6|112090.8|112040.8|112103.2|112053.2|112090.4|112040.4|26
1737711470000|2025-01-24 09:37:50|112091.1|112041.1|112096.4|112046.4|112102.2|112052.2|112091.1|112041.1|28
1737711480000|2025-01-24 09:38:00|112098.1|112048.1|112094.1|112069.1|112102.1|112069.1|112086.2|112048.1|22
1737711490000|2025-01-24 09:38:10|112104.1|112079.1|112129.7|112104.7|112130.7|112105.7|112104.1|112079.1|52
1737711500000|2025-01-24 09:38:20|112128.5|112103.5|112132.5|112107.5|112133.2|112108.2|112126.4|112101.4|42
1737711510000|2025-01-24 09:38:30|112133.7|112108.7|112125|112100|112138.4|112113.4|112123.5|112098.5|24
1737711520000|2025-01-24 09:38:40|112117.9|112092.9|112113.6|112088.6|112121.3|112096.3|112113.6|112088.6|21
1737711530000|2025-01-24 09:38:50|112114.2|112089.2|112092.4|112067.4|112115.3|112090.3|112091.4|112066.4|31
1737711540000|2025-01-24 09:39:00|112095.1|112070.1|112091.8|112066.8|112095.2|112070.2|112088.4|112063.4|30
1737711550000|2025-01-24 09:39:10|112092.2|112067.2|112100.4|112075.4|112100.4|112075.4|112091.1|112066.1|29
1737711560000|2025-01-24 09:39:20|112099.2|112074.2|112115.3|112090.3|112115.3|112090.3|112097.7|112072.7|17
1737711570000|2025-01-24 09:39:30|112115.8|112090.8|112100.1|112075.1|112115.8|112090.8|112099.9|112074.9|22
1737711580000|2025-01-24 09:39:40|112100.4|112075.4|112102.3|112077.3|112115.6|112090.6|112100.4|112075.4|27
1737711590000|2025-01-24 09:39:50|112101.2|112076.2|112103.8|112078.8|112109.8|112084.8|112092.3|112067.3|37
1737711600000|2025-01-24 09:40:00|112102.8|112077.8|112087.1|112062.1|112105.1|112080.1|112087.1|112062.1|27
1737711610000|2025-01-24 09:40:10|112085.5|112060.5|112094.3|112069.3|112094.4|112069.4|112083.4|112058.4|22
1737711620000|2025-01-24 09:40:20|112093.3|112068.3|112083.8|112058.8|112093.3|112068.3|112082.4|112057.4|34
1737711630000|2025-01-24 09:40:30|112083.2|112058.2|112089.7|112064.7|112092.2|112067.2|112081.7|112056.7|22
1737711640000|2025-01-24 09:40:40|112088.8|112063.8|112100.2|112075.2|112100.2|112075.2|112087.7|112062.7|15
1737711650000|2025-01-24 09:40:50|112100.1|112075.1|112100|112075|112100.1|112075.1|112090.9|112065.9|24
1737711660000|2025-01-24 09:41:00|112098.5|112073.5|112093.6|112068.6|112108.1|112083.1|112093.6|112068.6|31
1737711670000|2025-01-24 09:41:10|112094|112069|112096.2|112071.2|112096.9|112071.9|112093.6|112068.6|13
1737711680000|2025-01-24 09:41:20|112098.1|112073.1|112107.4|112082.4|112108.7|112083.7|112096|112071|29
1737711690000|2025-01-24 09:41:30|112110.1|112085.1|112124.3|112099.3|112124.3|112099.3|112108.1|112083.1|28
1737711700000|2025-01-24 09:41:40|112122.3|112097.3|112130.4|112105.4|112130.4|112105.4|112120.6|112095.6|20
1737711710000|2025-01-24 09:41:50|112130.1|112105.1|112128.8|112103.8|112135.3|112110.3|112126.6|112101.6|18
1737711720000|2025-01-24 09:42:00|112131.1|112106.1|112144.9|112119.9|112150.6|112125.6|112130.2|112105.2|34
1737711730000|2025-01-24 09:42:10|112145|112120|112126.3|112101.3|112155.4|112130.4|112126.3|112101.3|43
1737711740000|2025-01-24 09:42:20|112128.1|112103.1|112137.5|112112.5|112137.6|112112.6|112128.1|112103.1|19
1737711750000|2025-01-24 09:42:30|112141|112116|112145.4|112120.4|112146.7|112121.7|112141|112116|19
1737711760000|2025-01-24 09:42:40|112145.9|112120.9|112124.7|112099.7|112145.9|112120.9|112123.5|112098.5|23
1737711770000|2025-01-24 09:42:50|112122.7|112097.7|112128.2|112103.2|112129.8|112104.8|112122.7|112097.7|18
1737711780000|2025-01-24 09:43:00|112129.1|112104.1|112126.5|112101.5|112129.5|112104.5|112125.8|112100.8|18
1737711790000|2025-01-24 09:43:10|112126.3|112101.3|112126.6|112101.6|112127.3|112102.3|112118.6|112093.6|26
1737711800000|2025-01-24 09:43:20|112126.2|112101.2|112123.9|112098.9|112129.3|112104.3|112121.3|112096.3|23
1737711810000|2025-01-24 09:43:30|112123.8|112098.8|112131.5|112106.5|112131.5|112106.5|112121.5|112096.5|23
1737711820000|2025-01-24 09:43:40|112132.2|112107.2|112140.2|112115.2|112142.6|112117.6|112132.2|112107.2|19
1737711830000|2025-01-24 09:43:50|112141.1|112116.1|112151.1|112126.1|112151.1|112126.1|112141.1|112116.1|20
1737711840000|2025-01-24 09:44:00|112150|112125|112162.1|112137.1|112162.4|112137.4|112150|112125|26
1737711850000|2025-01-24 09:44:10|112163.5|112138.5|112162.3|112137.3|112166.5|112141.5|112147|112122|39
1737711860000|2025-01-24 09:44:20|112161.3|112136.3|112158.2|112133.2|112161.5|112136.5|112156.7|112131.7|20
1737711870000|2025-01-24 09:44:30|112158.5|112133.5|112157.4|112132.4|112164|112139|112157.1|112132.1|19
1737711880000|2025-01-24 09:44:40|112156.6|112131.6|112175.8|112150.8|112175.8|112150.8|112149.9|112124.9|29
1737711890000|2025-01-24 09:44:50|112176.1|112151.1|112177.9|112152.9|112177.9|112152.9|112174.4|112149.4|25
1737711900000|2025-01-24 09:45:00|112178.8|112153.8|112177.3|112152.3|112181.5|112156.5|112168.8|112143.8|33
1737711910000|2025-01-24 09:45:10|112177|112152|112177.9|112152.9|112178.7|112153.7|112175.8|112150.8|7
1737711920000|2025-01-24 09:45:20|112178.7|112153.7|112159.3|112134.3|112185|112160|112145.4|112120.4|36
1737711930000|2025-01-24 09:45:30|112160.5|112135.5|112159.6|112134.6|112167.5|112142.5|112158.7|112133.7|13
1737711940000|2025-01-24 09:45:40|112160.5|112135.5|112169.2|112144.2|112169.2|112144.2|112160.5|112135.5|17
1737711950000|2025-01-24 09:45:50|112169.6|112144.6|112142.3|112117.3|112170.2|112145.2|112140|112115|18
1737711960000|2025-01-24 09:46:00|112155.4|112130.4|112152|112127|112156.6|112131.6|112152|112127|29
1737711970000|2025-01-24 09:46:10|112151|112126|112142.2|112117.2|112151|112126|112140.1|112115.1|21
1737711980000|2025-01-24 09:46:20|112143.4|112118.4|112130.3|112105.3|112143.4|112118.4|112129.2|112104.2|26
1737711990000|2025-01-24 09:46:30|112129.7|112104.7|112134.8|112109.8|112136.2|112111.2|112128.7|112103.7|22
1737712000000|2025-01-24 09:46:40|112135.9|112110.9|112142.6|112117.6|112148.2|112123.2|112135.9|112110.9|12
1737712010000|2025-01-24 09:46:50|112141.5|112116.5|112144.1|112119.1|112145.4|112120.4|112135.1|112110.1|14
1737712020000|2025-01-24 09:47:00|112144.9|112119.9|112153|112128|112159.7|112134.7|112144.9|112119.9|25
1737712030000|2025-01-24 09:47:10|112154|112129|112150|112125|112155.1|112130.1|112144.4|112119.4|26
1737712040000|2025-01-24 09:47:20|112149.1|112124.1|112150.8|112125.8|112154.9|112129.9|112140.7|112115.7|37
1737712050000|2025-01-24 09:47:30|112151.7|112126.7|112147.6|112122.6|112152.3|112127.3|112144.6|112119.6|17
1737712060000|2025-01-24 09:47:40|112148.8|112123.8|112169.6|112144.6|112169.6|112144.6|112146.6|112121.6|16
1737712070000|2025-01-24 09:47:50|112169.8|112144.8|112164.4|112139.4|112169.8|112144.8|112164.1|112139.1|7
1737712080000|2025-01-24 09:48:00|112164.1|112139.1|112153|112128|112164.4|112139.4|112150.9|112125.9|26
1737712090000|2025-01-24 09:48:10|112153.4|112128.4|112159|112134|112159.5|112134.5|112153.4|112128.4|8
1737712100000|2025-01-24 09:48:20|112159.9|112134.9|112164.4|112139.4|112164.4|112139.4|112159.9|112134.9|12
1737712110000|2025-01-24 09:48:30|112165.4|112140.4|112168.8|112143.8|112169.9|112144.9|112165.4|112140.4|15
1737712120000|2025-01-24 09:48:40|112169.7|112144.7|112167.7|112142.7|112169.9|112144.9|112167.7|112142.7|8
1737712130000|2025-01-24 09:48:50|112166.5|112141.5|112154.2|112129.2|112166.9|112141.9|112154.2|112129.2|22
1737712140000|2025-01-24 09:49:00|112154.4|112129.4|112149.7|112124.7|112154.6|112129.6|112149.7|112124.7|15
1737712150000|2025-01-24 09:49:10|112150.6|112125.6|112160.6|112135.6|112160.6|112135.6|112150.6|112125.6|14
1737712160000|2025-01-24 09:49:20|112161|112136|112167.4|112142.4|112167.4|112142.4|112159.2|112134.2|15
1737712170000|2025-01-24 09:49:30|112167.9|112142.9|112164.1|112139.1|112170|112145|112160.7|112135.7|14
1737712180000|2025-01-24 09:49:40|112164|112139|112165.1|112140.1|112165.1|112140.1|112163.1|112138.1|5
1737712190000|2025-01-24 09:49:50|112163.7|112138.7|112169.3|112144.3|112169.3|112144.3|112162.5|112137.5|14
1737712200000|2025-01-24 09:50:00|112169.2|112144.2|112150.8|112125.8|112170.2|112145.2|112150.8|112125.8|32
1737712210000|2025-01-24 09:50:10|112151.7|112126.7|112143.1|112118.1|112155.9|112130.9|112140.4|112115.4|26
1737712220000|2025-01-24 09:50:20|112143.7|112118.7|112120.7|112095.7|112144.1|112119.1|112115.5|112090.5|31
1737712230000|2025-01-24 09:50:30|112121.7|112096.7|112105.7|112080.7|112121.8|112096.8|112105.1|112080.1|28
1737712240000|2025-01-24 09:50:40|112106.6|112081.6|112112.9|112087.9|112118.7|112093.7|112104.4|112079.4|26
1737712250000|2025-01-24 09:50:50|112108.1|112083.1|112116.7|112091.7|112118.3|112093.3|112108.1|112083.1|32
1737712260000|2025-01-24 09:51:00|112117.7|112092.7|112140.8|112115.8|112140.8|112115.8|112117.7|112092.7|31
1737712270000|2025-01-24 09:51:10|112139|112114|112128.6|112103.6|112145|112120|112122.7|112097.7|38
1737712280000|2025-01-24 09:51:20|112129.7|112104.7|112135.3|112110.3|112136.6|112111.6|112129.7|112104.7|19
1737712290000|2025-01-24 09:51:30|112136.7|112111.7|112127.8|112102.8|112137.4|112112.4|112120.1|112095.1|31
1737712300000|2025-01-24 09:51:40|112128.8|112103.8|112129|112104|112133.5|112108.5|112124.8|112099.8|20
1737712310000|2025-01-24 09:51:50|112128.9|112103.9|112132.6|112107.6|112132.6|112107.6|112123.4|112098.4|22
1737712320000|2025-01-24 09:52:00|112134.8|112109.8|112138|112088|112146|112113.5|112129.9|112087.7|33
1737712330000|2025-01-24 09:52:10|112138.6|112088.6|112144.4|112094.4|112144.8|112094.8|112138.6|112088.6|10
1737712340000|2025-01-24 09:52:20|112143.4|112093.4|112155.2|112105.2|112156.6|112106.6|112140|112090|19
1737712350000|2025-01-24 09:52:30|112154.7|112104.7|112166.3|112116.3|112167.9|112117.9|112154.7|112104.7|23
1737712360000|2025-01-24 09:52:40|112165.9|112115.9|112160.9|112110.9|112165.9|112115.9|112157.8|112107.8|23
1737712370000|2025-01-24 09:52:50|112161.1|112111.1|112159.9|112109.9|112161.1|112111.1|112159.9|112109.9|5
1737712380000|2025-01-24 09:53:00|112160|112110|112151.4|112101.4|112160.7|112110.7|112150.8|112100.8|11
1737712390000|2025-01-24 09:53:10|112151.1|112101.1|112141.7|112091.7|112151.6|112101.6|112141.2|112091.2|18
1737712400000|2025-01-24 09:53:20|112141.3|112091.3|112131.2|112081.2|112141.3|112091.3|112124.9|112074.9|20
1737712410000|2025-01-24 09:53:30|112130.2|112080.2|112135|112085|112136.7|112086.7|112130.2|112080.2|15
1737712420000|2025-01-24 09:53:40|112134.9|112084.9|112136.4|112086.4|112138.8|112088.8|112130.3|112080.3|17
1737712430000|2025-01-24 09:53:50|112136.1|112086.1|112140.6|112090.6|112141|112091|112136.1|112086.1|18
1737712440000|2025-01-24 09:54:00|112140.4|112090.4|112129.1|112079.1|112150.3|112100.3|112129.1|112079.1|31
1737712450000|2025-01-24 09:54:10|112128.8|112078.8|112130.9|112080.9|112130.9|112080.9|112122.5|112072.5|16
1737712460000|2025-01-24 09:54:20|112133.5|112083.5|112133.9|112083.9|112136.2|112086.2|112132.1|112082.1|15
1737712470000|2025-01-24 09:54:30|112132.7|112082.7|112127|112077|112132.7|112082.7|112124.5|112074.5|13
1737712480000|2025-01-24 09:54:40|112127.1|112077.1|112124|112074|112127.2|112077.2|112121|112071|8
1737712490000|2025-01-24 09:54:50|112129.9|112079.9|112130.6|112080.6|112132.9|112082.9|112127.6|112077.6|15
1737712500000|2025-01-24 09:55:00|112129.5|112079.5|112129.7|112079.7|112129.7|112079.7|112127.9|112077.9|12
1737712510000|2025-01-24 09:55:10|112129.1|112079.1|112137.2|112087.2|112138.9|112088.9|112127.5|112077.5|17
1737712520000|2025-01-24 09:55:20|112138.2|112088.2|112122.9|112072.9|112138.4|112088.4|112122.8|112072.8|17
1737712530000|2025-01-24 09:55:30|112122.7|112072.7|112139.1|112089.1|112142.6|112092.6|112121.4|112071.4|27
1737712540000|2025-01-24 09:55:40|112137.9|112087.9|112130.1|112080.1|112139.6|112089.6|112127.9|112077.9|24
1737712550000|2025-01-24 09:55:50|112130|112080|112126.4|112076.4|112136|112086|112126.4|112076.4|23
1737712560000|2025-01-24 09:56:00|112127.7|112077.7|112145.3|112095.3|112145.3|112095.3|112124.7|112074.7|23
1737712570000|2025-01-24 09:56:10|112145.4|112095.4|112144|112094|112149.5|112099.5|112142.3|112092.3|21
1737712580000|2025-01-24 09:56:20|112145.4|112095.4|112147.1|112097.1|112147.2|112097.2|112144.4|112094.4|12
1737712590000|2025-01-24 09:56:30|112147.2|112097.2|112133.2|112108.2|112147.9|112110.8|112130.1|112094.4|29
1737712600000|2025-01-24 09:56:40|112132.2|112107.2|112127.7|112102.7|112133.2|112108.2|112122.1|112097.1|28
1737712610000|2025-01-24 09:56:50|112127.8|112102.8|112126.3|112101.3|112127.8|112102.8|112124.6|112099.6|15
1737712620000|2025-01-24 09:57:00|112127|112102|112112.7|112087.7|112127|112102|112109.7|112084.7|19
1737712630000|2025-01-24 09:57:10|112111.8|112086.8|112088.3|112063.3|112111.8|112086.8|112088.3|112063.3|22
1737712640000|2025-01-24 09:57:20|112087.3|112062.3|112094|112069|112094.9|112069.9|112087.3|112062.3|14
1737712650000|2025-01-24 09:57:30|112094.4|112069.4|112087.5|112062.5|112098.7|112073.7|112085.3|112060.3|34
1737712660000|2025-01-24 09:57:40|112088.5|112063.5|112086.3|112061.3|112093.4|112068.4|112086.3|112061.3|20
1737712670000|2025-01-24 09:57:50|112087.2|112062.2|112101.2|112076.2|112101.2|112076.2|112087.2|112062.2|31
1737712680000|2025-01-24 09:58:00|112101.3|112076.3|112115.4|112090.4|112116.5|112091.5|112101.3|112076.3|38
1737712690000|2025-01-24 09:58:10|112115.2|112090.2|112109.8|112084.8|112116.3|112091.3|112106.2|112081.2|13
1737712700000|2025-01-24 09:58:20|112109.1|112084.1|112107.1|112082.1|112110.5|112085.5|112103.7|112078.7|23
1737712710000|2025-01-24 09:58:30|112106.2|112081.2|112104.1|112079.1|112110|112085|112100.8|112075.8|20
1737712720000|2025-01-24 09:58:40|112103.6|112078.6|112115.7|112090.7|112115.7|112090.7|112101.7|112076.7|27
1737712730000|2025-01-24 09:58:50|112115.2|112090.2|112113.7|112088.7|112116.7|112091.7|112112.9|112087.9|19
1737712740000|2025-01-24 09:59:00|112114.1|112089.1|112125.9|112100.9|112125.9|112100.9|112114.1|112089.1|16
1737712750000|2025-01-24 09:59:10|112124.8|112099.8|112122.7|112097.7|112124.8|112099.8|112118.8|112093.8|19
1737712760000|2025-01-24 09:59:20|112122.9|112097.9|112123.5|112098.5|112125.1|112100.1|112120.1|112095.1|23
1737712770000|2025-01-24 09:59:30|112122.8|112097.8|112121|112096|112122.8|112097.8|112119.5|112094.5|12
1737712780000|2025-01-24 09:59:40|112120.1|112095.1|112116.4|112091.4|112120.1|112095.1|112114|112089|14
1737712790000|2025-01-24 09:59:50|112115.4|112090.4|112114.9|112089.9|112134.7|112092.8|112111.6|112074.5|41
1737712800000|2025-01-24 10:00:00|112116|112091|112108.6|112083.6|112116.8|112091.8|112104.3|112079.3|29
1737712810000|2025-01-24 10:00:10|112108.8|112083.8|112109.9|112084.9|112116.1|112091.1|112108.6|112083.6|23
1737712820000|2025-01-24 10:00:20|112111|112086|112112.5|112087.5|112113.2|112088.2|112107.9|112082.9|19
1737712830000|2025-01-24 10:00:30|112113.6|112088.6|112089.8|112064.8|112115.1|112090.1|112086|112061|28
1737712840000|2025-01-24 10:00:40|112089|112064|112093.6|112068.6|112095.2|112070.2|112089|112064|26
1737712850000|2025-01-24 10:00:50|112091.9|112066.9|112103.2|112078.2|112104.9|112079.9|112091.9|112066.9|27
1737712860000|2025-01-24 10:01:00|112104.3|112079.3|112108.5|112083.5|112108.9|112083.9|112100.7|112075.7|15
1737712870000|2025-01-24 10:01:10|112108.8|112083.8|112116.8|112091.8|112117.1|112092.1|112107.2|112082.2|26
1737712880000|2025-01-24 10:01:20|112115.6|112090.6|112113.1|112088.1|112116|112091|112113.1|112088.1|21
1737712890000|2025-01-24 10:01:30|112113.4|112088.4|112114.2|112089.2|112117.3|112092.3|112113.1|112088.1|12
1737712900000|2025-01-24 10:01:40|112114.1|112089.1|112113.5|112088.5|112114.1|112089.1|112113.5|112088.5|3
1737712910000|2025-01-24 10:01:50|112113.3|112088.3|112111.9|112086.9|112114.6|112089.6|112111.1|112086.1|13
1737712920000|2025-01-24 10:02:00|112112.3|112087.3|112112.1|112087.1|112114.3|112089.3|112108.9|112083.9|18
1737712930000|2025-01-24 10:02:10|112112.2|112087.2|112121.2|112096.2|112125.1|112100.1|112112.2|112087.2|24
1737712940000|2025-01-24 10:02:20|112121.3|112096.3|112126.1|112101.1|112127.7|112102.7|112121.3|112096.3|20
1737712950000|2025-01-24 10:02:30|112126|112101|112108.4|112083.4|112126|112101|112105.8|112080.8|28
1737712960000|2025-01-24 10:02:40|112109.6|112084.6|112116.4|112091.4|112116.9|112091.9|112109.6|112084.6|19
1737712970000|2025-01-24 10:02:50|112115.4|112090.4|112111.4|112086.4|112116.3|112091.3|112111.3|112086.3|27
1737712980000|2025-01-24 10:03:00|112112.5|112087.5|112114.3|112089.3|112114.3|112089.3|112109.4|112084.4|19
1737712990000|2025-01-24 10:03:10|112115|112090|112117.2|112092.2|112117.2|112092.2|112115|112090|6
1737713000000|2025-01-24 10:03:20|112117.1|112092.1|112106.9|112081.9|112117.1|112092.1|112105.9|112080.9|17
1737713010000|2025-01-24 10:03:30|112106.1|112081.1|112106.1|112081.1|112106.8|112081.8|112105.2|112080.2|13
1737713020000|2025-01-24 10:03:40|112105.3|112080.3|112105.3|112080.3|112105.3|112080.3|112095.6|112070.6|20
1737713030000|2025-01-24 10:03:50|112105.2|112080.2|112105.2|112080.2|112105.3|112080.3|112101.3|112076.3|20
1737713040000|2025-01-24 10:04:00|112105|112080|112104.7|112079.7|112107.3|112082.3|112104.7|112079.7|10
1737713050000|2025-01-24 10:04:10|112104.2|112079.2|112111.6|112086.6|112112.8|112087.8|112104.2|112079.2|22
1737713060000|2025-01-24 10:04:20|112111.3|112086.3|112112.1|112087.1|112112.1|112087.1|112109.2|112084.2|8
1737713070000|2025-01-24 10:04:30|112112.4|112087.4|112113.8|112088.8|112116.1|112091.1|112112.4|112087.4|14
1737713080000|2025-01-24 10:04:40|112114.7|112089.7|112111.5|112086.5|112121.1|112096.1|112108.5|112083.5|26
1737713090000|2025-01-24 10:04:50|112112.7|112087.7|112108.5|112083.5|112113|112088|112103.2|112078.2|16
1737713100000|2025-01-24 10:05:00|112109.3|112084.3|112113.6|112088.6|112117|112092|112109.3|112084.3|20
1737713110000|2025-01-24 10:05:10|112113.4|112088.4|112116.8|112091.8|112117.5|112092.5|112109.7|112084.7|15
1737713120000|2025-01-24 10:05:20|112115|112090|112133.7|112108.7|112133.7|112108.7|112115|112090|25
1737713130000|2025-01-24 10:05:30|112133.1|112108.1|112134.7|112109.7|112135.6|112110.6|112133.1|112108.1|14
1737713140000|2025-01-24 10:05:40|112134|112109|112130.2|112105.2|112134|112109|112129.2|112104.2|14
1737713150000|2025-01-24 10:05:50|112131|112106|112148.1|112123.1|112148.7|112123.7|112131|112106|17
1737713160000|2025-01-24 10:06:00|112146.7|112121.7|112142|112117|112147.7|112122.7|112142|112117|18
1737713170000|2025-01-24 10:06:10|112141.7|112116.7|112140.4|112115.4|112141.7|112116.7|112140.1|112115.1|5
1737713180000|2025-01-24 10:06:20|112139.6|112114.6|112141.8|112116.8|112144.5|112119.5|112135.8|112110.8|14
1737713190000|2025-01-24 10:06:30|112141.2|112116.2|112135.7|112110.7|112141.8|112116.8|112135.2|112110.2|21
1737713200000|2025-01-24 10:06:40|112134.8|112109.8|112134.5|112109.5|112134.9|112109.9|112133.6|112108.6|12
1737713210000|2025-01-24 10:06:50|112134.3|112109.3|112132.4|112107.4|112134.3|112109.3|112132.3|112107.3|6
1737713220000|2025-01-24 10:07:00|112132.7|112107.7|112140|112115|112140.2|112115.2|112132.7|112107.7|20
1737713230000|2025-01-24 10:07:10|112138.9|112113.9|112136.6|112111.6|112139.7|112114.7|112136.6|112111.6|9
1737713240000|2025-01-24 10:07:20|112136.3|112111.3|112127.8|112102.8|112137.4|112112.4|112127.6|112102.6|18
1737713250000|2025-01-24 10:07:30|112128.6|112103.6|112131.1|112106.1|112131.2|112106.2|112128.6|112103.6|11
1737713260000|2025-01-24 10:07:40|112130.3|112105.3|112131.1|112106.1|112131.1|112106.1|112129.7|112104.7|8
1737713270000|2025-01-24 10:07:50|112131.9|112106.9|112128.6|112103.6|112132.8|112107.8|112128.6|112103.6|14
1737713280000|2025-01-24 10:08:00|112129.4|112104.4|112125.3|112100.3|112129.4|112104.4|112121.3|112096.3|17
1737713290000|2025-01-24 10:08:10|112125|112100|112124.7|112099.7|112125.9|112100.9|112123.6|112098.6|14
1737713300000|2025-01-24 10:08:20|112122.4|112097.4|112125|112100|112126.8|112101.8|112121.2|112096.2|22
1737713310000|2025-01-24 10:08:30|112125.1|112100.1|112119.7|112094.7|112125.4|112100.4|112118.6|112093.6|35
1737713320000|2025-01-24 10:08:40|112120.9|112095.9|112121.7|112096.7|112123|112098|112120.9|112095.9|14
1737713330000|2025-01-24 10:08:50|112121.9|112096.9|112122.2|112097.2|112123.7|112098.7|112121.1|112096.1|11
1737713340000|2025-01-24 10:09:00|112122|112097|112120.3|112095.3|112122|112097|112117.8|112092.8|16
1737713350000|2025-01-24 10:09:10|112118.9|112093.9|112119.6|112094.6|112120|112095|112114.6|112089.6|20
1737713360000|2025-01-24 10:09:20|112119.3|112094.3|112116.6|112091.6|112119.3|112094.3|112109.1|112084.1|21
1737713370000|2025-01-24 10:09:30|112115.8|112090.8|112116.2|112091.2|112117.2|112092.2|112112.3|112087.3|24
1737713380000|2025-01-24 10:09:40|112115.4|112090.4|112117.8|112092.8|112117.9|112092.9|112114|112089|21
1737713390000|2025-01-24 10:09:50|112117.7|112092.7|112118.7|112093.7|112119.8|112094.8|112117.7|112092.7|10
1737713400000|2025-01-24 10:10:00|112117.8|112092.8|112118.1|112093.1|112120.4|112095.4|112117.1|112092.1|16
1737713410000|2025-01-24 10:10:10|112118|112093|112118.9|112093.9|112119.3|112094.3|112114.6|112089.6|21
1737713420000|2025-01-24 10:10:20|112118.3|112093.3|112116.6|112091.6|112118.3|112093.3|112110.2|112085.2|25
1737713430000|2025-01-24 10:10:30|112116.3|112091.3|112115.9|112090.9|112116.6|112091.6|112110.5|112085.5|22
1737713440000|2025-01-24 10:10:40|112113.6|112088.6|112116.8|112091.8|112120.3|112095.3|112113.6|112088.6|25
1737713450000|2025-01-24 10:10:50|112116.3|112091.3|112114.6|112089.6|112117|112092|112107.6|112082.6|24
1737713460000|2025-01-24 10:11:00|112113.9|112088.9|112091.7|112066.7|112113.9|112088.9|112077.2|112052.2|32
1737713470000|2025-01-24 10:11:10|112091.1|112066.1|112111.1|112086.1|112113.6|112088.6|112087.2|112062.2|26
1737713480000|2025-01-24 10:11:20|112110.3|112085.3|112115.3|112090.3|112118.7|112093.7|112108.8|112083.8|20
1737713490000|2025-01-24 10:11:30|112114.9|112089.9|112105|112080|112118.3|112093.3|112100.7|112075.7|22
1737713500000|2025-01-24 10:11:40|112104.9|112079.9|112110.3|112085.3|112110.3|112085.3|112101.3|112076.3|15
1737713510000|2025-01-24 10:11:50|112111|112086|112118|112093|112118|112093|112111|112086|15
1737713520000|2025-01-24 10:12:00|112118.4|112093.4|112122.5|112097.5|112130.8|112105.8|112118|112093|38
1737713530000|2025-01-24 10:12:10|112121.7|112096.7|112122.4|112097.4|112126.2|112101.2|112118.8|112093.8|24
1737713540000|2025-01-24 10:12:20|112122.2|112097.2|112122.6|112097.6|112122.7|112097.7|112121.9|112096.9|7
1737713550000|2025-01-24 10:12:30|112123|112098|112128.1|112103.1|112129.1|112104.1|112122|112097|18
1737713560000|2025-01-24 10:12:40|112128.8|112103.8|112120.3|112095.3|112132.7|112107.7|112119.1|112094.1|31
1737713570000|2025-01-24 10:12:50|112120.1|112095.1|112108.8|112083.8|112120.3|112095.3|112107.6|112082.6|15
1737713580000|2025-01-24 10:13:00|112109.1|112084.1|112097.5|112072.5|112109.7|112084.7|112097.5|112072.5|19
1737713590000|2025-01-24 10:13:10|112098.6|112073.6|112099.8|112074.8|112103.4|112078.4|112098.6|112073.6|19
1737713600000|2025-01-24 10:13:20|112099.7|112074.7|112092.9|112067.9|112099.7|112074.7|112092.9|112067.9|20
1737713610000|2025-01-24 10:13:30|112092.1|112067.1|112094.4|112069.4|112095.1|112070.1|112091.7|112066.7|7
1737713620000|2025-01-24 10:13:40|112094.1|112069.1|112093.6|112068.6|112094.1|112069.1|112092.3|112067.3|12
1737713630000|2025-01-24 10:13:50|112092.7|112067.7|112087.3|112062.3|112093.6|112068.6|112086.4|112061.4|13
1737713640000|2025-01-24 10:14:00|112087.6|112062.6|112079.1|112054.1|112088.3|112063.3|112079.1|112054.1|19
1737713650000|2025-01-24 10:14:10|112079|112054|112090.7|112065.7|112090.7|112065.7|112078.7|112053.7|14
1737713660000|2025-01-24 10:14:20|112089.3|112064.3|112090.9|112065.9|112090.9|112065.9|112087.7|112062.7|15
1737713670000|2025-01-24 10:14:30|112091.8|112066.8|112093.9|112068.9|112098|112073|112091.8|112066.8|15
1737713680000|2025-01-24 10:14:40|112094.1|112069.1|112094.6|112069.6|112096|112071|112093.4|112068.4|11
1737713690000|2025-01-24 10:14:50|112095.8|112070.8|112115.4|112090.4|112117.8|112092.8|112095.8|112070.8|14
1737713700000|2025-01-24 10:15:00|112118.8|112093.8|112110.4|112085.4|112122.5|112097.5|112110.4|112085.4|24
1737713710000|2025-01-24 10:15:10|112110.3|112085.3|112105.2|112080.2|112111.1|112086.1|112104.3|112079.3|24
1737713720000|2025-01-24 10:15:20|112104.4|112079.4|112109.5|112084.5|112116.1|112091.1|112103.6|112078.6|24
1737713730000|2025-01-24 10:15:30|112109.4|112084.4|112103.5|112078.5|112109.4|112084.4|112103.5|112078.5|12
1737713740000|2025-01-24 10:15:40|112103.6|112078.6|112101.9|112076.9|112104.3|112079.3|112101.9|112076.9|11
1737713750000|2025-01-24 10:15:50|112109.9|112084.9|112113.4|112088.4|112114.3|112089.3|112109.9|112084.9|20
1737713760000|2025-01-24 10:16:00|112112.5|112087.5|112122.8|112097.8|112123.6|112098.6|112111.7|112086.7|29
1737713770000|2025-01-24 10:16:10|112123.2|112098.2|112123.6|112098.6|112130.1|112105.1|112123.2|112098.2|23
1737713780000|2025-01-24 10:16:20|112122.6|112097.6|112122|112097|112123.5|112098.5|112119.1|112094.1|19
1737713790000|2025-01-24 10:16:30|112121.2|112096.2|112115.7|112090.7|112121.2|112096.2|112103.6|112078.6|30
1737713800000|2025-01-24 10:16:40|112114.9|112089.9|112105.1|112080.1|112114.9|112089.9|112102.9|112077.9|20
1737713810000|2025-01-24 10:16:50|112105.2|112080.2|112108.4|112083.4|112109.8|112084.8|112103.9|112078.9|19
1737713820000|2025-01-24 10:17:00|112108|112083|112116.4|112091.4|112116.4|112091.4|112106.4|112081.4|18
1737713830000|2025-01-24 10:17:10|112117.2|112092.2|112114.4|112089.4|112117.2|112092.2|112114.4|112089.4|17
1737713840000|2025-01-24 10:17:20|112115.2|112090.2|112114.2|112089.2|112115.8|112090.8|112114|112089|12
1737713850000|2025-01-24 10:17:30|112114.8|112089.8|112124.4|112099.4|112125.1|112100.1|112114|112089|16
1737713860000|2025-01-24 10:17:40|112123.6|112098.6|112121.7|112096.7|112124.4|112099.4|112120.8|112095.8|12
1737713870000|2025-01-24 10:17:50|112121.1|112096.1|112129.7|112104.7|112131.8|112106.8|112119.5|112094.5|16
1737713880000|2025-01-24 10:18:00|112130.7|112105.7|112130.5|112105.5|112130.7|112105.7|112129.1|112104.1|10
1737713890000|2025-01-24 10:18:10|112129.9|112104.9|112129.1|112104.1|112129.9|112104.9|112127.1|112102.1|12
1737713900000|2025-01-24 10:18:20|112131|112106|112128.3|112103.3|112133.4|112108.4|112127.3|112102.3|21
1737713910000|2025-01-24 10:18:30|112127.8|112102.8|112127.7|112102.7|112129|112104|112127.7|112102.7|7
1737713920000|2025-01-24 10:18:40|112129.1|112104.1|112137|112112|112137.7|112112.7|112129.1|112104.1|27
1737713930000|2025-01-24 10:18:50|112136.1|112111.1|112137.7|112112.7|112137.7|112112.7|112136.1|112111.1|6
1737713940000|2025-01-24 10:19:00|112137|112112|112167|112142|112169.4|112144.4|112137|112112|38
1737713950000|2025-01-24 10:19:10|112166.6|112141.6|112175.8|112150.8|112179.4|112154.4|112165.3|112140.3|35
1737713960000|2025-01-24 10:19:20|112176.8|112151.8|112176.1|112151.1|112198.5|112173.5|112175.2|112150.2|49
1737713970000|2025-01-24 10:19:30|112175.4|112150.4|112166.3|112141.3|112175.4|112150.4|112161.7|112136.7|25
1737713980000|2025-01-24 10:19:40|112166.9|112141.9|112166.6|112141.6|112170.4|112145.4|112166.6|112141.6|17
1737713990000|2025-01-24 10:19:50|112166.4|112141.4|112163.7|112138.7|112169.6|112144.6|112161.4|112136.4|18
1737714000000|2025-01-24 10:20:00|112164.4|112139.4|112169|112144|112169|112144|112163.7|112138.7|19
1737714010000|2025-01-24 10:20:10|112168.2|112143.2|112170|112145|112170|112145|112164.4|112139.4|12
1737714020000|2025-01-24 10:20:20|112170.6|112145.6|112166.9|112141.9|112170.6|112145.6|112163.5|112138.5|15
1737714030000|2025-01-24 10:20:30|112166.2|112141.2|112162.4|112137.4|112167.7|112142.7|112162|112137|14
1737714040000|2025-01-24 10:20:40|112161.4|112136.4|112164.8|112139.8|112164.8|112139.8|112160.5|112135.5|14
1737714050000|2025-01-24 10:20:50|112165.6|112140.6|112169.7|112144.7|112171.9|112146.9|112165.6|112140.6|11
1737714060000|2025-01-24 10:21:00|112169.6|112144.6|112164.5|112139.5|112169.6|112144.6|112163.9|112138.9|15
1737714070000|2025-01-24 10:21:10|112163.7|112138.7|112160.5|112135.5|112164.6|112139.6|112160.4|112135.4|14
1737714080000|2025-01-24 10:21:20|112156|112131|112155.2|112130.2|112158.8|112133.8|112154.5|112129.5|18
1737714090000|2025-01-24 10:21:30|112155.1|112130.1|112153.8|112128.8|112159|112134|112152.7|112127.7|16
1737714100000|2025-01-24 10:21:40|112153.7|112128.7|112152.9|112127.9|112154.9|112129.9|112152.8|112127.8|8
1737714110000|2025-01-24 10:21:50|112152.8|112127.8|112136.8|112111.8|112152.8|112127.8|112135.9|112110.9|18
1737714120000|2025-01-24 10:22:00|112136.7|112111.7|112138.3|112113.3|112140.2|112115.2|112136.6|112111.6|12
1737714130000|2025-01-24 10:22:10|112138.4|112113.4|112139|112114|112145.3|112120.3|112138.4|112113.4|16
1737714140000|2025-01-24 10:22:20|112138.2|112113.2|112137.1|112112.1|112138.2|112113.2|112133.1|112108.1|16
1737714150000|2025-01-24 10:22:30|112137.5|112112.5|112138.7|112113.7|112140.1|112115.1|112135.6|112110.6|23
1737714160000|2025-01-24 10:22:40|112139.2|112114.2|112160.4|112135.4|112160.4|112135.4|112135.9|112110.9|21
1737714170000|2025-01-24 10:22:50|112159|112134|112156|112131|112159|112134|112150.5|112125.5|20
1737714180000|2025-01-24 10:23:00|112156.8|112131.8|112163.8|112138.8|112164.8|112139.8|112156.8|112131.8|20
1737714190000|2025-01-24 10:23:10|112164|112139|112162.6|112137.6|112164|112139|112152.1|112127.1|26
1737714200000|2025-01-24 10:23:20|112161.2|112136.2|112174.5|112149.5|112175.3|112150.3|112159.3|112134.3|21
1737714210000|2025-01-24 10:23:30|112180.9|112155.9|112176.9|112151.9|112180.9|112155.9|112169.6|112144.6|22
1737714220000|2025-01-24 10:23:40|112176.1|112151.1|112178.8|112153.8|112193.1|112168.1|112176.1|112151.1|33
1737714230000|2025-01-24 10:23:50|112179.6|112154.6|112180|112155|112181.5|112156.5|112178.1|112153.1|14
1737714240000|2025-01-24 10:24:00|112179.1|112154.1|112173.5|112148.5|112179.1|112154.1|112171.5|112146.5|18
1737714250000|2025-01-24 10:24:10|112174.3|112149.3|112173.8|112148.8|112179.1|112154.1|112170.6|112145.6|28
1737714260000|2025-01-24 10:24:20|112173.4|112148.4|112162.3|112137.3|112173.5|112148.5|112158.9|112133.9|24
1737714270000|2025-01-24 10:24:30|112161.6|112136.6|112160.8|112135.8|112162.3|112137.3|112159.2|112134.2|12
1737714280000|2025-01-24 10:24:40|112160.7|112135.7|112149.5|112124.5|112161.6|112136.6|112148.5|112123.5|19
1737714290000|2025-01-24 10:24:50|112149.4|112124.4|112149.7|112124.7|112156.8|112131.8|112146.5|112121.5|28
1737714300000|2025-01-24 10:25:00|112148.4|112123.4|112150.1|112125.1|112150.1|112125.1|112148.2|112123.2|13
1737714310000|2025-01-24 10:25:10|112150|112125|112139.3|112114.3|112150|112125|112139.3|112114.3|16
1737714320000|2025-01-24 10:25:20|112135.3|112110.3|112142.2|112117.2|112143.1|112118.1|112133.9|112108.9|25
1737714330000|2025-01-24 10:25:30|112142.4|112117.4|112139.4|112114.4|112144.1|112119.1|112137|112112|15
1737714340000|2025-01-24 10:25:40|112139.3|112114.3|112128.9|112103.9|112139.3|112114.3|112127.8|112102.8|20
1737714350000|2025-01-24 10:25:50|112128.8|112103.8|112135.7|112110.7|112136.8|112111.8|112128.8|112103.8|21
1737714360000|2025-01-24 10:26:00|112135.6|112110.6|112129.7|112104.7|112137.7|112112.7|112129.7|112104.7|15
1737714370000|2025-01-24 10:26:10|112130.2|112105.2|112118.5|112093.5|112135.4|112110.4|112110.4|112067.1|32
1737714380000|2025-01-24 10:26:20|112119|112094|112106.3|112081.3|112119|112094|112099.8|112074.8|33
1737714390000|2025-01-24 10:26:30|112107.2|112082.2|112107.6|112082.6|112115.2|112090.2|112104|112079|25
1737714400000|2025-01-24 10:26:40|112107.8|112082.8|112112.1|112087.1|112112.6|112087.6|112107.8|112082.8|14
1737714410000|2025-01-24 10:26:50|112112.2|112087.2|112114.3|112089.3|112117|112092|112112.2|112087.2|13
1737714420000|2025-01-24 10:27:00|112115.2|112090.2|112117.7|112092.7|112117.7|112092.7|112109.2|112084.2|18
1737714430000|2025-01-24 10:27:10|112118|112093|112117.2|112092.2|112129.7|112104.7|112117.2|112092.2|20
1737714440000|2025-01-24 10:27:20|112117.3|112092.3|112123.2|112098.2|112125.6|112100.6|112116.9|112091.9|20
1737714450000|2025-01-24 10:27:30|112122.7|112097.7|112107.6|112082.6|112122.7|112097.7|112106.6|112081.6|19
1737714460000|2025-01-24 10:27:40|112107.4|112082.4|112120.3|112095.3|112120.3|112095.3|112107.2|112082.2|21
1737714470000|2025-01-24 10:27:50|112121.1|112096.1|112128.9|112103.9|112136.8|112111.8|112112.8|112087.8|34
1737714480000|2025-01-24 10:28:00|112129.5|112104.5|112124.7|112099.7|112132|112107|112122.1|112097.1|28
1737714490000|2025-01-24 10:28:10|112125.9|112100.9|112127.6|112102.6|112133.1|112108.1|112125.9|112100.9|22
1737714500000|2025-01-24 10:28:20|112128|112103|112132.9|112107.9|112132.9|112107.9|112127.5|112102.5|15
1737714510000|2025-01-24 10:28:30|112134.7|112109.7|112134.6|112109.6|112136.9|112111.9|112133.1|112108.1|18
1737714520000|2025-01-24 10:28:40|112133.8|112108.8|112127.4|112102.4|112133.8|112108.8|112127.4|112102.4|22
1737714530000|2025-01-24 10:28:50|112128.2|112103.2|112131.5|112106.5|112131.5|112106.5|112128.2|112103.2|12
1737714540000|2025-01-24 10:29:00|112132.5|112107.5|112135.6|112110.6|112139.1|112114.1|112132.5|112107.5|16
1737714550000|2025-01-24 10:29:10|112137.8|112112.8|112136.8|112111.8|112138.1|112113.1|112136.3|112111.3|18
1737714560000|2025-01-24 10:29:20|112136.6|112111.6|112129.7|112104.7|112139.7|112114.7|112129.7|112104.7|19
1737714570000|2025-01-24 10:29:30|112128.3|112103.3|112132.4|112107.4|112132.4|112107.4|112124.2|112099.2|24
1737714580000|2025-01-24 10:29:40|112131.5|112106.5|112128.9|112103.9|112131.5|112106.5|112126.8|112101.8|6
1737714590000|2025-01-24 10:29:50|112129.7|112104.7|112126.4|112101.4|112134.3|112109.3|112126.4|112101.4|16
1737714600000|2025-01-24 10:30:00|112123.9|112098.9|112123|112098|112133.4|112108.4|112123|112098|19
1737714610000|2025-01-24 10:30:10|112124.4|112099.4|112138.7|112113.7|112140.2|112115.2|112123.8|112098.8|24
1737714620000|2025-01-24 10:30:20|112137.4|112112.4|112127.8|112102.8|112137.4|112112.4|112122.4|112097.4|29
1737714630000|2025-01-24 10:30:30|112127|112102|112124.9|112099.9|112127|112102|112124.3|112099.3|16
1737714640000|2025-01-24 10:30:40|112124.5|112099.5|112130.7|112105.7|112131.4|112106.4|112124|112099|11
1737714650000|2025-01-24 10:30:50|112130.4|112105.4|112118.2|112093.2|112130.4|112105.4|112117.4|112092.4|18
1737714660000|2025-01-24 10:31:00|112119.1|112094.1|112117.7|112092.7|112119.8|112094.8|112114|112089|25
1737714670000|2025-01-24 10:31:10|112109.7|112084.7|112136.8|112111.8|112144.7|112119.7|112109.7|112084.7|38
1737714680000|2025-01-24 10:31:20|112137.5|112112.5|112134.1|112109.1|112141|112116|112133.5|112108.5|29
1737714690000|2025-01-24 10:31:30|112134|112109|112127|112102|112136|112111|112125.5|112100.5|39
1737714700000|2025-01-24 10:31:40|112126.5|112101.5|112134|112109|112134.3|112109.3|112125.1|112100.1|21
1737714710000|2025-01-24 10:31:50|112134.3|112109.3|112134.7|112109.7|112136|112111|112134|112109|7
1737714720000|2025-01-24 10:32:00|112135.4|112110.4|112150|112125|112150|112125|112135.4|112110.4|14
1737714730000|2025-01-24 10:32:10|112150.7|112125.7|112136.6|112111.6|112155.5|112130.5|112135.8|112110.8|16
1737714740000|2025-01-24 10:32:20|112137.5|112112.5|112137.2|112112.2|112139.8|112114.8|112134.7|112109.7|13
1737714750000|2025-01-24 10:32:30|112137.4|112112.4|112132.2|112107.2|112137.5|112112.5|112132.2|112107.2|10
1737714760000|2025-01-24 10:32:40|112131.3|112106.3|112118.8|112093.8|112132.2|112107.2|112116.9|112091.9|16
1737714770000|2025-01-24 10:32:50|112117.6|112092.6|112123|112098|112123.4|112098.4|112117.6|112092.6|18
1737714780000|2025-01-24 10:33:00|112123.9|112098.9|112131|112106|112139.7|112114.7|112123.9|112098.9|23
1737714790000|2025-01-24 10:33:10|112130|112105|112117.6|112092.6|112131.1|112106.1|112104.5|112079.5|40
1737714800000|2025-01-24 10:33:20|112118.6|112093.6|112120.8|112095.8|112122.5|112097.5|112118.2|112093.2|17
1737714810000|2025-01-24 10:33:30|112120.7|112095.7|112119|112094|112120.7|112095.7|112117.7|112092.7|7
1737714820000|2025-01-24 10:33:40|112120|112095|112118.5|112093.5|112124.6|112099.6|112117.9|112092.9|21
1737714830000|2025-01-24 10:33:50|112117.3|112092.3|112115.2|112090.2|112118.5|112093.5|112109.2|112084.2|30
1737714840000|2025-01-24 10:34:00|112115.5|112090.5|112119.9|112094.9|112123.8|112098.8|112113.3|112088.3|22
1737714850000|2025-01-24 10:34:10|112120.4|112095.4|112131.5|112106.5|112134.3|112109.3|112120.4|112095.4|27
1737714860000|2025-01-24 10:34:20|112132.8|112107.8|112137.4|112112.4|112137.9|112112.9|112132.8|112107.8|14
1737714870000|2025-01-24 10:34:30|112137.5|112112.5|112139.2|112114.2|112140.1|112115.1|112136.1|112111.1|13
1737714880000|2025-01-24 10:34:40|112140.2|112115.2|112149|112124|112149|112124|112137.9|112112.9|25
1737714890000|2025-01-24 10:34:50|112149.6|112124.6|112136.6|112111.6|112151.3|112126.3|112135.1|112110.1|27
1737714900000|2025-01-24 10:35:00|112136.2|112111.2|112138.8|112113.8|112140.1|112115.1|112132.4|112107.4|20
1737714910000|2025-01-24 10:35:10|112136.7|112111.7|112139.1|112114.1|112141.5|112116.5|112135.5|112110.5|18
1737714920000|2025-01-24 10:35:20|112138.1|112113.1|112128.9|112103.9|112138.1|112113.1|112128.5|112103.5|14
1737714930000|2025-01-24 10:35:30|112129.8|112104.8|112128.3|112103.3|112132.6|112107.6|112127.8|112102.8|14
1737714940000|2025-01-24 10:35:40|112127.2|112102.2|112124.8|112099.8|112127.2|112102.2|112121.6|112096.6|19
1737714950000|2025-01-24 10:35:50|112124.9|112099.9|112132|112107|112132.6|112107.6|112121.1|112096.1|21
1737714960000|2025-01-24 10:36:00|112132.1|112107.1|112127|112102|112132.1|112107.1|112123.5|112098.5|21
1737714970000|2025-01-24 10:36:10|112127.8|112102.8|112129.4|112104.4|112135.2|112110.2|112125.4|112100.4|20
1737714980000|2025-01-24 10:36:20|112127|112102|112116.1|112091.1|112128.5|112103.5|112116.1|112091.1|13
1737714990000|2025-01-24 10:36:30|112116|112091|112095.4|112070.4|112116|112091|112093.3|112068.3|20
1737715000000|2025-01-24 10:36:40|112094.6|112069.6|112094.3|112069.3|112094.6|112069.6|112089.3|112064.3|18
1737715010000|2025-01-24 10:36:50|112094|112069|112094|112069|112094.3|112069.3|112092.8|112067.8|8
1737715020000|2025-01-24 10:37:00|112093.9|112068.9|112098.4|112073.4|112102.9|112077.9|112093.9|112068.9|18
1737715030000|2025-01-24 10:37:10|112098.6|112073.6|112099.7|112074.7|112099.7|112074.7|112098.4|112073.4|10
1737715040000|2025-01-24 10:37:20|112099.2|112074.2|112098.7|112073.7|112099.3|112074.3|112096.8|112071.8|11
1737715050000|2025-01-24 10:37:30|112099.1|112074.1|112104.9|112079.9|112104.9|112079.9|112099.1|112074.1|14
1737715060000|2025-01-24 10:37:40|112104.8|112079.8|112119.3|112094.3|112119.3|112094.3|112104.8|112079.8|22
1737715070000|2025-01-24 10:37:50|112119.9|112094.9|112122.1|112097.1|112122.8|112097.8|112114.5|112089.5|24
1737715080000|2025-01-24 10:38:00|112120.9|112095.9|112119.3|112094.3|112129.1|112104.1|112118.2|112093.2|29
1737715090000|2025-01-24 10:38:10|112119.4|112094.4|112118.9|112093.9|112120|112095|112117.5|112092.5|13
1737715100000|2025-01-24 10:38:20|112119.4|112094.4|112128.6|112103.6|112128.9|112103.9|112118.7|112093.7|13
1737715110000|2025-01-24 10:38:30|112128.2|112103.2|112121.4|112096.4|112128.2|112103.2|112120.5|112095.5|12
1737715120000|2025-01-24 10:38:40|112122.3|112097.3|112138.4|112113.4|112138.8|112113.8|112120.9|112095.9|22
1737715130000|2025-01-24 10:38:50|112138|112113|112157.8|112132.8|112158.4|112133.4|112137.7|112112.7|14
1737715140000|2025-01-24 10:39:00|112157.3|112132.3|112162.7|112137.7|112162.7|112137.7|112156.7|112131.7|19
1737715150000|2025-01-24 10:39:10|112162.1|112137.1|112159.8|112134.8|112167.3|112142.3|112159.8|112134.8|20
1737715160000|2025-01-24 10:39:20|112160.7|112135.7|112158.4|112133.4|112166.6|112141.6|112157|112132|20
1737715170000|2025-01-24 10:39:30|112158.3|112133.3|112169.2|112144.2|112169.8|112144.8|112158.2|112133.2|22
1737715180000|2025-01-24 10:39:40|112169.1|112144.1|112162.4|112137.4|112171.6|112146.6|112161.2|112136.2|22
1737715190000|2025-01-24 10:39:50|112161.9|112136.9|112169.6|112144.6|112171.2|112146.2|112161.9|112136.9|17
1737715200000|2025-01-24 10:40:00|112168.8|112143.8|112171.3|112146.3|112171.3|112146.3|112158.8|112133.8|28
1737715210000|2025-01-24 10:40:10|112172.2|112147.2|112173.2|112148.2|112173.2|112148.2|112172.1|112147.1|4
1737715220000|2025-01-24 10:40:20|112171.7|112146.7|112172.8|112147.8|112178.7|112153.7|112171.7|112146.7|15
1737715230000|2025-01-24 10:40:30|112172.4|112147.4|112171.8|112146.8|112175.6|112150.6|112170.6|112145.6|22
1737715240000|2025-01-24 10:40:40|112172.9|112147.9|112174.2|112149.2|112176.9|112151.9|112172.8|112147.8|13
1737715250000|2025-01-24 10:40:50|112174.3|112149.3|112171.5|112146.5|112177.7|112152.7|112171.5|112146.5|13
1737715260000|2025-01-24 10:41:00|112172.1|112147.1|112172.2|112147.2|112172.2|112147.2|112169.4|112144.4|14
1737715270000|2025-01-24 10:41:10|112172.9|112147.9|112160.7|112135.7|112173.9|112148.9|112157.4|112132.4|13
1737715280000|2025-01-24 10:41:20|112160.5|112135.5|112157.6|112132.6|112160.5|112135.5|112157.6|112132.6|14
1737715290000|2025-01-24 10:41:30|112157.4|112132.4|112164.8|112139.8|112172.3|112147.3|112157.4|112132.4|28
1737715300000|2025-01-24 10:41:40|112165.5|112140.5|112166.9|112141.9|112168.4|112143.4|112162.2|112137.2|11
1737715310000|2025-01-24 10:41:50|112167.7|112142.7|112174.4|112149.4|112177.1|112152.1|112167.7|112142.7|15
1737715320000|2025-01-24 10:42:00|112177.3|112152.3|112170.5|112145.5|112177.3|112152.3|112169.9|112144.9|11
1737715330000|2025-01-24 10:42:10|112170.3|112145.3|112172.7|112147.7|112172.7|112147.7|112167.1|112142.1|10
1737715340000|2025-01-24 10:42:20|112171.8|112146.8|112166.9|112141.9|112172.7|112147.7|112164.8|112139.8|16
1737715350000|2025-01-24 10:42:30|112167.1|112142.1|112174.8|112149.8|112174.8|112149.8|112164.9|112139.9|12
1737715360000|2025-01-24 10:42:40|112174|112149|112160.4|112135.4|112174|112149|112153.2|112128.2|29
1737715370000|2025-01-24 10:42:50|112159.6|112134.6|112161.1|112136.1|112161.1|112136.1|112157.2|112132.2|10
1737715380000|2025-01-24 10:43:00|112159.8|112134.8|112153.5|112128.5|112161.1|112136.1|112153|112128|20
1737715390000|2025-01-24 10:43:10|112154.3|112129.3|112156.3|112131.3|112157.3|112132.3|112154.3|112129.3|10
1737715400000|2025-01-24 10:43:20|112156.2|112131.2|112152.9|112127.9|112156.2|112131.2|112152.9|112127.9|8
1737715410000|2025-01-24 10:43:30|112153.7|112128.7|112152.7|112127.7|112154.4|112129.4|112152.7|112127.7|11
1737715420000|2025-01-24 10:43:40|112152.5|112127.5|112163.1|112138.1|112163.1|112138.1|112152.5|112127.5|16
1737715430000|2025-01-24 10:43:50|112163.4|112138.4|112152.1|112127.1|112163.8|112138.8|112151.2|112126.2|15
1737715440000|2025-01-24 10:44:00|112152.9|112127.9|112148|112123|112154.6|112129.6|112145.6|112120.6|24
1737715450000|2025-01-24 10:44:10|112148.8|112123.8|112147.2|112122.2|112155.1|112130.1|112147.2|112122.2|22
1737715460000|2025-01-24 10:44:20|112147|112122|112147.5|112122.5|112150.6|112125.6|112147|112122|13
1737715470000|2025-01-24 10:44:30|112147.9|112122.9|112149.1|112124.1|112149.3|112124.3|112145.2|112120.2|21
1737715480000|2025-01-24 10:44:40|112149.3|112124.3|112146|112121|112153.5|112128.5|112143.2|112118.2|18
1737715490000|2025-01-24 10:44:50|112145.2|112120.2|112138.8|112113.8|112145.2|112120.2|112138.1|112113.1|18
1737715500000|2025-01-24 10:45:00|112138.4|112113.4|112136.7|112111.7|112138.4|112113.4|112134.7|112109.7|16
1737715510000|2025-01-24 10:45:10|112136.8|112111.8|112152.6|112127.6|112152.8|112127.8|112136.2|112111.2|13
1737715520000|2025-01-24 10:45:20|112154.1|112129.1|112152.4|112127.4|112157.1|112132.1|112148.7|112123.7|23
1737715530000|2025-01-24 10:45:30|112153|112128|112162.3|112137.3|112164.4|112139.4|112151.9|112126.9|9
1737715540000|2025-01-24 10:45:40|112161.1|112136.1|112158.7|112133.7|112166.1|112141.1|112157.2|112132.2|24
1737715550000|2025-01-24 10:45:50|112158.2|112133.2|112161.8|112136.8|112162|112137|112158.2|112133.2|12
1737715560000|2025-01-24 10:46:00|112161.2|112136.2|112163.8|112138.8|112163.9|112138.9|112158.4|112133.4|10
1737715570000|2025-01-24 10:46:10|112163.7|112138.7|112164.3|112139.3|112165.3|112140.3|112161.6|112136.6|12
1737715580000|2025-01-24 10:46:20|112163.3|112138.3|112146.2|112121.2|112163.3|112138.3|112146.2|112121.2|16
1737715590000|2025-01-24 10:46:30|112145.5|112120.5|112149.1|112124.1|112151.5|112126.5|112145.5|112120.5|12
1737715600000|2025-01-24 10:46:40|112147.8|112122.8|112148.5|112123.5|112151.6|112126.6|112146.7|112121.7|17
1737715610000|2025-01-24 10:46:50|112148.3|112123.3|112135.1|112110.1|112149.1|112124.1|112135.1|112110.1|17
1737715620000|2025-01-24 10:47:00|112135.2|112110.2|112130.8|112105.8|112135.2|112110.2|112130.8|112105.8|6
1737715630000|2025-01-24 10:47:10|112130.2|112105.2|112133.9|112108.9|112135.7|112110.7|112130.2|112105.2|14
1737715640000|2025-01-24 10:47:20|112134|112109|112133.3|112108.3|112134.2|112109.2|112130.3|112105.3|18
1737715650000|2025-01-24 10:47:30|112133.2|112108.2|112133|112108|112134.2|112109.2|112132.2|112107.2|14
1737715660000|2025-01-24 10:47:40|112133.1|112108.1|112138.1|112113.1|112138.8|112113.8|112130.4|112105.4|23
1737715670000|2025-01-24 10:47:50|112138.5|112113.5|112137.9|112112.9|112140.6|112115.6|112135.6|112110.6|18
1737715680000|2025-01-24 10:48:00|112137.7|112112.7|112131.2|112106.2|112137.8|112112.8|112129.5|112104.5|24
1737715690000|2025-01-24 10:48:10|112130.5|112105.5|112125.1|112100.1|112131.5|112106.5|112123.4|112098.4|20
1737715700000|2025-01-24 10:48:20|112125|112100|112113.7|112088.7|112125|112100|112112.8|112087.8|22
1737715710000|2025-01-24 10:48:30|112113.8|112088.8|112096.5|112071.5|112114.8|112089.8|112096.4|112071.4|25
1737715720000|2025-01-24 10:48:40|112095.8|112070.8|112095.2|112070.2|112095.8|112070.8|112094.4|112069.4|15
1737715730000|2025-01-24 10:48:50|112095.4|112070.4|112096.2|112071.2|112096.2|112071.2|112095.4|112070.4|9
1737715740000|2025-01-24 10:49:00|112095.7|112070.7|112096.1|112071.1|112098.2|112073.2|112094.5|112069.5|19
1737715750000|2025-01-24 10:49:10|112097|112072|112105.9|112080.9|112107.6|112082.6|112097|112072|22
1737715760000|2025-01-24 10:49:20|112106.4|112081.4|112108.5|112083.5|112112.3|112087.3|112106.4|112081.4|17
1737715770000|2025-01-24 10:49:30|112107.4|112082.4|112103.4|112078.4|112107.4|112082.4|112103.4|112078.4|6
1737715780000|2025-01-24 10:49:40|112103.9|112078.9|112107.4|112082.4|112113.1|112088.1|112103.9|112078.9|25
1737715790000|2025-01-24 10:49:50|112106.6|112081.6|112104.2|112079.2|112109.5|112084.5|112104.2|112079.2|12
1737715800000|2025-01-24 10:50:00|112103.6|112078.6|112113.5|112088.5|112121.1|112096.1|112102.9|112077.9|32
1737715810000|2025-01-24 10:50:10|112113.1|112088.1|112114.3|112089.3|112114.7|112089.7|112112.2|112087.2|14
1737715820000|2025-01-24 10:50:20|112115.1|112090.1|112110|112085|112116.8|112091.8|112110|112085|14
1737715830000|2025-01-24 10:50:30|112109.1|112084.1|112105.5|112080.5|112109.1|112084.1|112104.9|112079.9|12
1737715840000|2025-01-24 10:50:40|112105.4|112080.4|112117.7|112092.7|112117.7|112092.7|112105.4|112080.4|16
1737715850000|2025-01-24 10:50:50|112117.6|112092.6|112120.6|112095.6|112121.6|112096.6|112117.4|112092.4|9
1737715860000|2025-01-24 10:51:00|112119.8|112094.8|112117.8|112092.8|112120|112095|112117.8|112092.8|9
1737715870000|2025-01-24 10:51:10|112117.9|112092.9|112118.6|112093.6|112118.8|112093.8|112117.9|112092.9|7
1737715880000|2025-01-24 10:51:20|112118.1|112093.1|112119.2|112094.2|112119.6|112094.6|112117.6|112092.6|9
1737715890000|2025-01-24 10:51:30|112119.1|112094.1|112114.9|112089.9|112119.4|112094.4|112113.1|112088.1|15
1737715900000|2025-01-24 10:51:40|112114.1|112089.1|112103.3|112078.3|112114.1|112089.1|112103.3|112078.3|25
1737715910000|2025-01-24 10:51:50|112101.3|112076.3|112103.1|112078.1|112112.5|112087.5|112100.5|112075.5|26
1737715920000|2025-01-24 10:52:00|112103.8|112078.8|112096.9|112071.9|112106|112081|112096.9|112071.9|19
1737715930000|2025-01-24 10:52:10|112095.9|112070.9|112093|112068|112096.3|112071.3|112084.8|112059.8|29
1737715940000|2025-01-24 10:52:20|112090.7|112065.7|112094.8|112069.8|112114.2|112089.2|112086.8|112061.8|35
1737715950000|2025-01-24 10:52:30|112095.8|112070.8|112104.6|112079.6|112108.1|112083.1|112095|112070|24
1737715960000|2025-01-24 10:52:40|112103.7|112078.7|112099.9|112074.9|112103.9|112078.9|112099.9|112074.9|14
1737715970000|2025-01-24 10:52:50|112100.2|112075.2|112124.4|112099.4|112125.9|112100.9|112100.2|112075.2|19
1737715980000|2025-01-24 10:53:00|112123.4|112098.4|112122|112097|112126.6|112101.6|112119.4|112094.4|21
1737715990000|2025-01-24 10:53:10|112122.8|112097.8|112124.4|112099.4|112125.6|112100.6|112122.8|112097.8|17
1737716000000|2025-01-24 10:53:20|112126.1|112101.1|112128.8|112103.8|112130.6|112105.6|112125.3|112100.3|18
1737716010000|2025-01-24 10:53:30|112128.7|112103.7|112101.9|112076.9|112129.4|112104.4|112098.3|112073.3|20
1737716020000|2025-01-24 10:53:40|112102.6|112077.6|112114.8|112089.8|112117.2|112092.2|112102.6|112077.6|16
1737716030000|2025-01-24 10:53:50|112118.6|112093.6|112114.8|112089.8|112119.6|112094.6|112114.8|112089.8|19
1737716040000|2025-01-24 10:54:00|112114.1|112089.1|112097|112072|112114.1|112089.1|112096.2|112071.2|23
1737716050000|2025-01-24 10:54:10|112098.9|112073.9|112109|112084|112109|112084|112098.8|112073.8|21
1737716060000|2025-01-24 10:54:20|112108.7|112083.7|112108.1|112083.1|112108.7|112083.7|112104.9|112079.9|12
1737716070000|2025-01-24 10:54:30|112108.8|112083.8|112113|112088|112113|112088|112108.8|112083.8|16
1737716080000|2025-01-24 10:54:40|112112.9|112087.9|112112.1|112087.1|112112.9|112087.9|112107.3|112082.3|7
1737716090000|2025-01-24 10:54:50|112112.4|112087.4|112115.5|112090.5|112115.5|112090.5|112111.5|112086.5|12
1737716100000|2025-01-24 10:55:00|112114.7|112089.7|112110.2|112085.2|112116.5|112091.5|112099.3|112074.3|43
1737716110000|2025-01-24 10:55:10|112107.2|112082.2|112100.2|112075.2|112107.2|112082.2|112097.9|112072.9|13
1737716120000|2025-01-24 10:55:20|112100.1|112075.1|112100.8|112075.8|112104.9|112079.9|112093.3|112068.3|15
1737716130000|2025-01-24 10:55:30|112101.4|112076.4|112108.5|112083.5|112111.2|112086.2|112097|112072|23
1737716140000|2025-01-24 10:55:40|112109.1|112084.1|112079.4|112054.4|112109.1|112084.1|112076.7|112051.7|36
1737716150000|2025-01-24 10:55:50|112079.1|112054.1|112078.1|112053.1|112079.5|112054.5|112073.1|112048.1|21
1737716160000|2025-01-24 10:56:00|112077.3|112052.3|112055.6|112030.6|112084.3|112059.3|112055.4|112030.4|32
1737716170000|2025-01-24 10:56:10|112054.7|112029.7|112055.3|112030.3|112055.3|112030.3|112051.2|112026.2|22
1737716180000|2025-01-24 10:56:20|112051.8|112026.8|112053.5|112028.5|112063.9|112038.9|112051.8|112026.8|29
1737716190000|2025-01-24 10:56:30|112054.1|112029.1|112053.8|112028.8|112054.5|112029.5|112053|112028|14
1737716200000|2025-01-24 10:56:40|112050.9|112025.9|112052.1|112027.1|112061.1|112036.1|112048.5|112023.5|29
1737716210000|2025-01-24 10:56:50|112052.9|112027.9|112056.7|112031.7|112058.7|112033.7|112052.9|112027.9|21
1737716220000|2025-01-24 10:57:00|112057.8|112032.8|112066.2|112041.2|112068.4|112043.4|112057.8|112032.8|36
1737716230000|2025-01-24 10:57:10|112067.2|112042.2|112073.7|112048.7|112079.5|112054.5|112064.7|112039.7|26
1737716240000|2025-01-24 10:57:20|112073.3|112048.3|112078.2|112053.2|112080.6|112055.6|112073.3|112048.3|16
1737716250000|2025-01-24 10:57:30|112077.6|112052.6|112067.5|112042.5|112077.6|112052.6|112067.5|112042.5|13
1737716260000|2025-01-24 10:57:40|112065.8|112040.8|112094.4|112044.4|112097.3|112054.3|112060.9|112035.9|15
1737716270000|2025-01-24 10:57:50|112082|112057|112096.5|112071.5|112096.5|112071.5|112081.3|112056.3|26
1737716280000|2025-01-24 10:58:00|112095.3|112070.3|112098.4|112073.4|112101.1|112076.1|112095.3|112070.3|23
1737716290000|2025-01-24 10:58:10|112099.5|112074.5|112106.1|112081.1|112106.2|112081.2|112097.5|112072.5|21
1737716300000|2025-01-24 10:58:20|112106.3|112081.3|112100.8|112075.8|112106.7|112081.7|112099.5|112074.5|11
1737716310000|2025-01-24 10:58:30|112100.2|112075.2|112074.5|112049.5|112100.2|112075.2|112074.5|112049.5|17
1737716320000|2025-01-24 10:58:40|112074.2|112049.2|112070.8|112045.8|112074.9|112049.9|112070.8|112045.8|19
1737716330000|2025-01-24 10:58:50|112070.4|112045.4|112056|112031|112070.4|112045.4|112054.5|112029.5|15
1737716340000|2025-01-24 10:59:00|112057.8|112032.8|112068.1|112043.1|112068.1|112043.1|112045.9|112020.9|27
1737716350000|2025-01-24 10:59:10|112068.8|112043.8|112071.5|112046.5|112073.3|112048.3|112068.8|112043.8|17
1737716360000|2025-01-24 10:59:20|112070.8|112045.8|112074.6|112049.6|112075.2|112050.2|112067.3|112042.3|31
1737716370000|2025-01-24 10:59:30|112074.5|112049.5|112069.2|112044.2|112074.5|112049.5|112064|112039|22
1737716380000|2025-01-24 10:59:40|112071.3|112046.3|112077.2|112052.2|112077.2|112052.2|112071.3|112046.3|21
1737716390000|2025-01-24 10:59:50|112078.7|112053.7|112080.3|112055.3|112085.6|112060.6|112074.5|112049.5|32
1737716400000|2025-01-24 11:00:00|112079.4|112054.4|112098.6|112073.6|112111.2|112076|112076.9|112051.9|28
1737716410000|2025-01-24 11:00:10|112098.7|112073.7|112111.1|112086.1|112117.6|112092.6|112096.4|112071.4|29
1737716420000|2025-01-24 11:00:20|112112.2|112087.2|112111.9|112086.9|112112.2|112087.2|112109.6|112084.6|13
1737716430000|2025-01-24 11:00:30|112111.7|112086.7|112111.2|112086.2|112116.3|112091.3|112110.7|112085.7|10
1737716440000|2025-01-24 11:00:40|112113.6|112088.6|112122.8|112097.8|112124.1|112099.1|112112.3|112087.3|31
1737716450000|2025-01-24 11:00:50|112122.7|112097.7|112123.3|112098.3|112129.5|112104.5|112122.3|112097.3|17
1737716460000|2025-01-24 11:01:00|112120.2|112095.2|112121.7|112096.7|112121.7|112096.7|112119.9|112094.9|9
1737716470000|2025-01-24 11:01:10|112121.6|112096.6|112129.7|112104.7|112131.9|112106.9|112121.3|112096.3|16
1737716480000|2025-01-24 11:01:20|112129.8|112104.8|112098.5|112073.5|112129.9|112104.9|112081.4|112048.6|36
1737716490000|2025-01-24 11:01:30|112097.1|112072.1|112100.7|112075.7|112103.2|112078.2|112094.9|112069.9|20
1737716500000|2025-01-24 11:01:40|112100.8|112075.8|112100.7|112075.7|112100.9|112075.9|112100.7|112075.7|3
1737716510000|2025-01-24 11:01:50|112102.5|112077.5|112105.2|112080.2|112106.3|112081.3|112101.5|112076.5|18
1737716520000|2025-01-24 11:02:00|112099|112074|112084.7|112059.7|112099|112074|112084.7|112059.7|20
1737716530000|2025-01-24 11:02:10|112083.3|112058.3|112073.4|112048.4|112088.9|112063.9|112071.8|112046.8|28
1737716540000|2025-01-24 11:02:20|112078.1|112053.1|112079.9|112054.9|112080.2|112055.2|112074.7|112049.7|18
1737716550000|2025-01-24 11:02:30|112082.4|112057.4|112076.9|112051.9|112082.4|112057.4|112075.2|112050.2|15
1737716560000|2025-01-24 11:02:40|112079.3|112054.3|112077.9|112052.9|112081.3|112056.3|112077.9|112052.9|19
1737716570000|2025-01-24 11:02:50|112077.7|112052.7|112084|112059|112086.2|112061.2|112077.2|112052.2|16
1737716580000|2025-01-24 11:03:00|112086.3|112061.3|112089.7|112064.7|112089.7|112064.7|112086.2|112061.2|12
1737716590000|2025-01-24 11:03:10|112090.2|112065.2|112082.4|112057.4|112093.6|112068.6|112082.2|112057.2|24
1737716600000|2025-01-24 11:03:20|112082.1|112057.1|112087.8|112062.8|112088.3|112063.3|112080.9|112055.9|17
1737716610000|2025-01-24 11:03:30|112088|112063|112086.3|112061.3|112089.1|112064.1|112086.3|112061.3|7
1737716620000|2025-01-24 11:03:40|112085.4|112060.4|112086.7|112061.7|112087.4|112062.4|112080.7|112055.7|18
1737716630000|2025-01-24 11:03:50|112086.8|112061.8|112089.2|112064.2|112093.5|112068.5|112086.8|112061.8|14
1737716640000|2025-01-24 11:04:00|112088.5|112063.5|112071|112046|112088.5|112063.5|112071|112046|16
1737716650000|2025-01-24 11:04:10|112070.4|112045.4|112069|112044|112070.4|112045.4|112068.8|112043.8|7
1737716660000|2025-01-24 11:04:20|112069.9|112044.9|112082.9|112057.9|112088.9|112063.9|112069.9|112044.9|22
1737716670000|2025-01-24 11:04:30|112083.2|112058.2|112082.6|112057.6|112087.7|112062.7|112079.1|112054.1|23
1737716680000|2025-01-24 11:04:40|112081.8|112056.8|112081.7|112056.7|112082|112057|112081.1|112056.1|9
1737716690000|2025-01-24 11:04:50|112081.5|112056.5|112081.5|112056.5|112088.9|112063.9|112080.5|112055.5|20
1737716700000|2025-01-24 11:05:00|112082.3|112057.3|112071.6|112046.6|112082.3|112057.3|112062.9|112037.9|27
1737716710000|2025-01-24 11:05:10|112072.6|112047.6|112068.8|112043.8|112077.5|112052.5|112068.5|112043.5|26
1737716720000|2025-01-24 11:05:20|112067.9|112042.9|112064|112039|112068.2|112043.2|112063.8|112038.8|16
1737716730000|2025-01-24 11:05:30|112063.7|112038.7|112063.7|112038.7|112065.2|112040.2|112060.6|112035.6|17
1737716740000|2025-01-24 11:05:40|112064.7|112039.7|112073.6|112048.6|112073.6|112048.6|112063.9|112038.9|14
1737716750000|2025-01-24 11:05:50|112073.7|112048.7|112058.6|112033.6|112074|112049|112057|112032|22
1737716760000|2025-01-24 11:06:00|112061.2|112036.2|112035.4|112010.4|112061.3|112036.3|112035.4|112010.4|28
1737716770000|2025-01-24 11:06:10|112035.1|112010.1|112024.7|111999.7|112038.9|112013.9|112023|111998|23
1737716780000|2025-01-24 11:06:20|112025.6|112000.6|112037.1|112012.1|112037.8|112012.8|112025.6|112000.6|21
1737716790000|2025-01-24 11:06:30|112037.9|112012.9|112043.8|112018.8|112045.5|112020.5|112037.9|112012.9|20
1737716800000|2025-01-24 11:06:40|112044.8|112019.8|112057.5|112032.5|112059.2|112034.2|112044.6|112019.6|33
1737716810000|2025-01-24 11:06:50|112057.7|112032.7|112057.4|112032.4|112057.7|112032.7|112056.5|112031.5|9
1737716820000|2025-01-24 11:07:00|112057.5|112032.5|112057.4|112032.4|112057.5|112032.5|112057.4|112032.4|2
1737716830000|2025-01-24 11:07:10|112058.3|112033.3|112067.3|112042.3|112069.4|112044.4|112058.3|112033.3|29
1737716840000|2025-01-24 11:07:20|112067.1|112042.1|112070.7|112045.7|112071|112046|112067.1|112042.1|12
1737716850000|2025-01-24 11:07:30|112069.3|112044.3|112076.8|112051.8|112076.8|112051.8|112069.3|112044.3|12
1737716860000|2025-01-24 11:07:40|112078.5|112053.5|112074.8|112049.8|112083.8|112058.8|112074.8|112049.8|13
1737716870000|2025-01-24 11:07:50|112073.4|112048.4|112085.1|112060.1|112085.5|112060.5|112073|112048|25
1737716880000|2025-01-24 11:08:00|112085.9|112060.9|112072.2|112047.2|112085.9|112060.9|112072.2|112047.2|13
1737716890000|2025-01-24 11:08:10|112073.2|112048.2|112078.2|112053.2|112078.4|112053.4|112071|112046|12
1737716900000|2025-01-24 11:08:20|112079.1|112054.1|112090.3|112065.3|112094|112069|112079.1|112054.1|35
1737716910000|2025-01-24 11:08:30|112092.6|112067.6|112094.2|112069.2|112099.9|112074.9|112092.6|112067.6|23
1737716920000|2025-01-24 11:08:40|112094.3|112069.3|112095.4|112070.4|112095.8|112070.8|112094.3|112069.3|7
1737716930000|2025-01-24 11:08:50|112095.6|112070.6|112090.1|112065.1|112095.6|112070.6|112086.2|112061.2|23
1737716940000|2025-01-24 11:09:00|112090|112065|112111.2|112086.2|112111.2|112086.2|112090|112065|28
1737716950000|2025-01-24 11:09:10|112111.3|112086.3|112121.4|112096.4|112121.4|112096.4|112110.5|112085.5|22
1737716960000|2025-01-24 11:09:20|112122.2|112097.2|112127.9|112102.9|112128.3|112103.3|112121.4|112096.4|24
1737716970000|2025-01-24 11:09:30|112128.9|112103.9|112133|112108|112133.2|112108.2|112127.6|112102.6|35
1737716980000|2025-01-24 11:09:40|112132.4|112107.4|112112.6|112087.6|112132.4|112107.4|112112.6|112087.6|36
1737716990000|2025-01-24 11:09:50|112110.9|112085.9|112118|112093|112122.8|112097.8|112110.9|112085.9|31
1737717000000|2025-01-24 11:10:00|112118.3|112093.3|112114.4|112089.4|112120.6|112095.6|112114|112089|27
1737717010000|2025-01-24 11:10:10|112115.3|112090.3|112112.2|112087.2|112115.3|112090.3|112112.1|112087.1|15
1737717020000|2025-01-24 11:10:20|112112.3|112087.3|112103.7|112078.7|112115.1|112090.1|112102.7|112077.7|21
1737717030000|2025-01-24 11:10:30|112103.5|112078.5|112106.6|112081.6|112109.4|112084.4|112103.3|112078.3|20
1737717040000|2025-01-24 11:10:40|112106.8|112081.8|112096.9|112071.9|112106.8|112081.8|112095.2|112070.2|28
1737717050000|2025-01-24 11:10:50|112096.5|112071.5|112105.2|112080.2|112105.2|112080.2|112095.5|112070.5|19
1737717060000|2025-01-24 11:11:00|112106|112081|112100.7|112075.7|112111.8|112086.8|112098.9|112073.9|32
1737717070000|2025-01-24 11:11:10|112101.2|112076.2|112113|112088|112113|112088|112100.2|112075.2|19
1737717080000|2025-01-24 11:11:20|112113.5|112088.5|112106.3|112081.3|112113.5|112088.5|112100.3|112075.3|25
1737717090000|2025-01-24 11:11:30|112106.7|112081.7|112098.9|112073.9|112106.7|112081.7|112098.9|112073.9|17
1737717100000|2025-01-24 11:11:40|112097.9|112072.9|112099.9|112074.9|112100.5|112075.5|112093.5|112068.5|23
1737717110000|2025-01-24 11:11:50|112100.5|112075.5|112104.1|112079.1|112108|112083|112099.9|112074.9|17
1737717120000|2025-01-24 11:12:00|112103.1|112078.1|112101.9|112076.9|112105.3|112080.3|112101.8|112076.8|17
1737717130000|2025-01-24 11:12:10|112102|112077|112109.7|112084.7|112111.4|112086.4|112100.7|112075.7|17
1737717140000|2025-01-24 11:12:20|112111.1|112086.1|112097.4|112072.4|112112.4|112087.4|112097.4|112072.4|23
1737717150000|2025-01-24 11:12:30|112096.6|112071.6|112077.6|112052.6|112096.6|112071.6|112077.6|112052.6|28
1737717160000|2025-01-24 11:12:40|112079|112054|112090.5|112065.5|112090.5|112065.5|112073.4|112048.4|34
1737717170000|2025-01-24 11:12:50|112088.3|112063.3|112080.5|112055.5|112088.3|112063.3|112078.2|112053.2|15
1737717180000|2025-01-24 11:13:00|112079.9|112054.9|112081.6|112056.6|112096.5|112071.5|112075.1|112050.1|36
1737717190000|2025-01-24 11:13:10|112082|112057|112088.4|112063.4|112089.9|112064.9|112080.2|112055.2|20
1737717200000|2025-01-24 11:13:20|112089.9|112064.9|112091.9|112066.9|112096.1|112071.1|112087.4|112062.4|22
1737717210000|2025-01-24 11:13:30|112091.1|112066.1|112076.6|112051.6|112091.1|112066.1|112076.5|112051.5|18
1737717220000|2025-01-24 11:13:40|112077.3|112052.3|112089.2|112064.2|112089.2|112064.2|112077.3|112052.3|23
1737717230000|2025-01-24 11:13:50|112088.1|112063.1|112087.4|112062.4|112089.8|112064.8|112086.4|112061.4|21
1737717240000|2025-01-24 11:14:00|112086.9|112061.9|112091.7|112066.7|112104.4|112079.4|112086.9|112061.9|22
1737717250000|2025-01-24 11:14:10|112090.8|112065.8|112100|112075|112100|112075|112075.1|112050.1|27
1737717260000|2025-01-24 11:14:20|112098.3|112073.3|112092.4|112067.4|112099.3|112074.3|112089|112064|19
1737717270000|2025-01-24 11:14:30|112095|112070|112096.7|112071.7|112100.3|112075.3|112093.1|112068.1|11
1737717280000|2025-01-24 11:14:40|112096.8|112071.8|112100|112075|112100.2|112075.2|112095.5|112070.5|17
1737717290000|2025-01-24 11:14:50|112100.3|112075.3|112094.7|112069.7|112100.3|112075.3|112091.1|112066.1|14
1737717300000|2025-01-24 11:15:00|112094.8|112069.8|112104.3|112079.3|112105.2|112080.2|112090.4|112065.4|19
1737717310000|2025-01-24 11:15:10|112104.5|112079.5|112114.2|112089.2|112116.3|112091.3|112104.5|112079.5|14
1737717320000|2025-01-24 11:15:20|112115.2|112090.2|112129.8|112104.8|112130.1|112105.1|112115.2|112090.2|22
1737717330000|2025-01-24 11:15:30|112129.7|112104.7|112128|112103|112138.3|112113.3|112125.2|112100.2|26
1737717340000|2025-01-24 11:15:40|112128.1|112103.1|112130.3|112105.3|112131|112106|112128.1|112103.1|17
1737717350000|2025-01-24 11:15:50|112130.4|112105.4|112129.1|112104.1|112136.5|112111.5|112128.9|112103.9|16
1737717360000|2025-01-24 11:16:00|112128.7|112103.7|112118.8|112093.8|112129.8|112104.8|112114.5|112089.5|20
1737717370000|2025-01-24 11:16:10|112118.7|112093.7|112122.6|112097.6|112125.9|112100.9|112118.5|112093.5|22
1737717380000|2025-01-24 11:16:20|112122.2|112097.2|112115.3|112090.3|112122.2|112097.2|112115|112090|16
1737717390000|2025-01-24 11:16:30|112115.8|112090.8|112109.7|112084.7|112123|112098|112105.8|112080.8|28
1737717400000|2025-01-24 11:16:40|112109.3|112084.3|112122.3|112097.3|112122.4|112097.4|112109.3|112084.3|18
1737717410000|2025-01-24 11:16:50|112123.1|112098.1|112101.6|112076.6|112123.1|112098.1|112101.6|112076.6|26
1737717420000|2025-01-24 11:17:00|112102.6|112077.6|112102.6|112077.6|112105.7|112080.7|112099.4|112074.4|20
1737717430000|2025-01-24 11:17:10|112103|112078|112100.6|112075.6|112105.6|112080.6|112100.6|112075.6|11
1737717440000|2025-01-24 11:17:20|112100.8|112075.8|112096.7|112071.7|112101|112076|112090.6|112065.6|19
1737717450000|2025-01-24 11:17:30|112096.4|112071.4|112096.8|112071.8|112096.8|112071.8|112088.2|112063.2|22
1737717460000|2025-01-24 11:17:40|112095.9|112070.9|112087.4|112062.4|112099|112074|112087.4|112062.4|13
1737717470000|2025-01-24 11:17:50|112089.8|112064.8|112092.8|112067.8|112096.9|112071.9|112089.8|112064.8|16
1737717480000|2025-01-24 11:18:00|112092.1|112067.1|112089.4|112064.4|112092.1|112067.1|112081.6|112056.6|18
1737717490000|2025-01-24 11:18:10|112090|112065|112087|112062|112090|112065|112084.2|112059.2|21
1737717500000|2025-01-24 11:18:20|112086.2|112061.2|112085.8|112060.8|112086.2|112061.2|112084.1|112059.1|12
1737717510000|2025-01-24 11:18:30|112086.7|112061.7|112088.2|112063.2|112088.5|112063.5|112086.7|112061.7|5
1737717520000|2025-01-24 11:18:40|112088.3|112063.3|112096.3|112071.3|112098.3|112073.3|112087.5|112062.5|15
1737717530000|2025-01-24 11:18:50|112095.6|112070.6|112095.7|112070.7|112096|112071|112095.4|112070.4|7
1737717540000|2025-01-24 11:19:00|112094.7|112069.7|112095.7|112070.7|112095.7|112070.7|112092.3|112067.3|11
1737717550000|2025-01-24 11:19:10|112095.6|112070.6|112095.1|112070.1|112095.6|112070.6|112091.7|112066.7|14
1737717560000|2025-01-24 11:19:20|112095.2|112070.2|112113.4|112088.4|112113.4|112088.4|112095.2|112070.2|17
1737717570000|2025-01-24 11:19:30|112113.5|112088.5|112111.2|112086.2|112113.5|112088.5|112109.7|112084.7|15
1737717580000|2025-01-24 11:19:40|112112.2|112087.2|112116.4|112091.4|112116.4|112091.4|112111.7|112086.7|15
1737717590000|2025-01-24 11:19:50|112115.5|112090.5|112120.5|112095.5|112121.5|112096.5|112111.6|112086.6|22
1737717600000|2025-01-24 11:20:00|112120.9|112095.9|112115.3|112090.3|112121.8|112096.8|112112.8|112087.8|20
1737717610000|2025-01-24 11:20:10|112114.5|112089.5|112118.2|112093.2|112119.7|112094.7|112113.9|112088.9|17
1737717620000|2025-01-24 11:20:20|112118.3|112093.3|112117.7|112092.7|112119|112094|112116.1|112091.1|10
1737717630000|2025-01-24 11:20:30|112117.1|112092.1|112112.7|112087.7|112117.1|112092.1|112112.6|112087.6|10
1737717640000|2025-01-24 11:20:40|112112.8|112087.8|112105.7|112080.7|112115|112090|112105.3|112080.3|15
1737717650000|2025-01-24 11:20:50|112105.5|112080.5|112102.6|112077.6|112105.6|112080.6|112102.6|112077.6|8
1737717660000|2025-01-24 11:21:00|112099.9|112074.9|112103.3|112078.3|112103.5|112078.5|112099.9|112074.9|17
1737717670000|2025-01-24 11:21:10|112104.1|112079.1|112113.8|112088.8|112119.4|112094.4|112104|112079|16
1737717680000|2025-01-24 11:21:20|112113.9|112088.9|112123.6|112098.6|112123.6|112098.6|112104.2|112079.2|14
1737717690000|2025-01-24 11:21:30|112124.6|112099.6|112123.5|112098.5|112125.2|112100.2|112123|112098|9
1737717700000|2025-01-24 11:21:40|112122.9|112097.9|112133.4|112108.4|112134.7|112109.7|112122.7|112097.7|24
1737717710000|2025-01-24 11:21:50|112134.2|112109.2|112139.1|112114.1|112143.2|112118.2|112134.2|112109.2|14
1737717720000|2025-01-24 11:22:00|112139.4|112114.4|112130.7|112105.7|112139.4|112114.4|112130.7|112105.7|13
1737717730000|2025-01-24 11:22:10|112132.5|112107.5|112128.7|112103.7|112134.5|112109.5|112126.5|112101.5|14
1737717740000|2025-01-24 11:22:20|112128.1|112103.1|112126.7|112101.7|112128.1|112103.1|112125.8|112100.8|11
1737717750000|2025-01-24 11:22:30|112126.5|112101.5|112130.4|112105.4|112130.6|112105.6|112126.5|112101.5|9
1737717760000|2025-01-24 11:22:40|112129.9|112104.9|112127.3|112102.3|112131.3|112106.3|112126.1|112101.1|21
1737717770000|2025-01-24 11:22:50|112127|112102|112142.3|112117.3|112142.3|112117.3|112122.7|112097.7|29
1737717780000|2025-01-24 11:23:00|112144.9|112119.9|112126.9|112101.9|112144.9|112119.9|112125.8|112100.8|28
1737717790000|2025-01-24 11:23:10|112126|112101|112129.4|112104.4|112131|112106|112125.4|112100.4|13
1737717800000|2025-01-24 11:23:20|112130.8|112105.8|112124|112099|112130.8|112105.8|112124|112099|10
1737717810000|2025-01-24 11:23:30|112124.1|112099.1|112118.5|112093.5|112124.9|112099.9|112113.7|112088.7|25
1737717820000|2025-01-24 11:23:40|112119.3|112094.3|112125.3|112100.3|112128.3|112103.3|112119|112094|23
1737717830000|2025-01-24 11:23:50|112125|112100|112121.7|112096.7|112129.6|112104.6|112121|112096|22
1737717840000|2025-01-24 11:24:00|112121.8|112096.8|112127.2|112102.2|112132.8|112107.8|112121.8|112096.8|13
1737717850000|2025-01-24 11:24:10|112124.9|112099.9|112121.5|112096.5|112124.9|112099.9|112119.6|112094.6|17
1737717860000|2025-01-24 11:24:20|112122.5|112097.5|112122.6|112097.6|112127.4|112102.4|112122.5|112097.5|11
1737717870000|2025-01-24 11:24:30|112122.5|112097.5|112131.1|112106.1|112131.1|112106.1|112122.5|112097.5|17
1737717880000|2025-01-24 11:24:40|112131|112106|112125.7|112100.7|112131|112106|112125.3|112100.3|21
1737717890000|2025-01-24 11:24:50|112125|112100|112129.8|112104.8|112129.8|112104.8|112121.6|112096.6|16
1737717900000|2025-01-24 11:25:00|112127.7|112102.7|112131.7|112106.7|112131.7|112106.7|112125.9|112100.9|16
1737717910000|2025-01-24 11:25:10|112133.6|112108.6|112132.8|112107.8|112133.6|112108.6|112132.7|112107.7|5
1737717920000|2025-01-24 11:25:20|112131.6|112106.6|112136.1|112111.1|112136.1|112111.1|112128.6|112103.6|13
1737717930000|2025-01-24 11:25:30|112137.5|112112.5|112140.6|112115.6|112141.9|112116.9|112135.1|112110.1|21
1737717940000|2025-01-24 11:25:40|112139.7|112114.7|112134.6|112109.6|112140.3|112115.3|112134.6|112109.6|10
1737717950000|2025-01-24 11:25:50|112134.3|112109.3|112130.5|112105.5|112134.3|112109.3|112130.5|112105.5|8
1737717960000|2025-01-24 11:26:00|112130.6|112105.6|112126.2|112101.2|112130.6|112105.6|112126.2|112101.2|6
1737717970000|2025-01-24 11:26:10|112126.1|112101.1|112126.3|112101.3|112126.3|112101.3|112122.7|112097.7|10
1737717980000|2025-01-24 11:26:20|112127.1|112102.1|112129.5|112104.5|112130.2|112105.2|112125.8|112100.8|17
1737717990000|2025-01-24 11:26:30|112128.8|112103.8|112134.6|112109.6|112134.6|112109.6|112127.4|112102.4|13
1737718000000|2025-01-24 11:26:40|112135.2|112110.2|112130.2|112105.2|112135.3|112110.3|112130.2|112105.2|15
1737718010000|2025-01-24 11:26:50|112130.1|112105.1|112128.3|112103.3|112130.2|112105.2|112127.6|112102.6|8
1737718020000|2025-01-24 11:27:00|112128.4|112103.4|112126.9|112101.9|112128.4|112103.4|112125.2|112100.2|12
1737718030000|2025-01-24 11:27:10|112127.4|112102.4|112124.7|112099.7|112127.4|112102.4|112124.3|112099.3|13
1737718040000|2025-01-24 11:27:20|112124.8|112099.8|112125.3|112100.3|112127.1|112102.1|112123.6|112098.6|11
1737718050000|2025-01-24 11:27:30|112123.8|112098.8|112109.3|112084.3|112123.9|112098.9|112100.2|112075.2|32
1737718060000|2025-01-24 11:27:40|112110.6|112085.6|112104|112079|112110.6|112085.6|112104|112079|19
1737718070000|2025-01-24 11:27:50|112104.1|112079.1|112110.5|112085.5|112111.1|112086.1|112104.1|112079.1|5
1737718080000|2025-01-24 11:28:00|112111.2|112086.2|112106.6|112081.6|112112|112087|112106.6|112081.6|20
1737718090000|2025-01-24 11:28:10|112106.7|112081.7|112103.6|112078.6|112107.4|112082.4|112101.3|112076.3|20
1737718100000|2025-01-24 11:28:20|112102.7|112077.7|112099|112074|112102.7|112077.7|112097.8|112072.8|14
1737718110000|2025-01-24 11:28:30|112099.5|112074.5|112097.7|112072.7|112100.4|112075.4|112094.8|112069.8|15
1737718120000|2025-01-24 11:28:40|112098.5|112073.5|112109.5|112084.5|112110.6|112085.6|112098.5|112073.5|18
1737718130000|2025-01-24 11:28:50|112108.4|112083.4|112103.2|112078.2|112109.1|112084.1|112102.9|112077.9|19
1737718140000|2025-01-24 11:29:00|112102.9|112077.9|112114.9|112089.9|112118.9|112093.9|112102.9|112077.9|28
1737718150000|2025-01-24 11:29:10|112114.3|112089.3|112114.8|112089.8|112115.2|112090.2|112112.8|112087.8|12
1737718160000|2025-01-24 11:29:20|112116.9|112091.9|112114.9|112089.9|112116.9|112091.9|112113.9|112088.9|5
1737718170000|2025-01-24 11:29:30|112115.2|112090.2|112115.8|112090.8|112117.7|112092.7|112114.9|112089.9|14
1737718180000|2025-01-24 11:29:40|112117|112092|112126.6|112101.6|112126.6|112101.6|112114.7|112089.7|17
1737718190000|2025-01-24 11:29:50|112127.5|112102.5|112135.8|112110.8|112138.4|112113.4|112127.5|112102.5|12
1737718200000|2025-01-24 11:30:00|112137.7|112112.7|112140.4|112115.4|112141.2|112116.2|112135.3|112110.3|22
1737718210000|2025-01-24 11:30:10|112140.5|112115.5|112145.7|112120.7|112148.8|112123.8|112140|112115|26
1737718220000|2025-01-24 11:30:20|112146.6|112121.6|112149.4|112124.4|112157.4|112132.4|112146.6|112121.6|22
1737718230000|2025-01-24 11:30:30|112149.2|112124.2|112135.8|112110.8|112149.2|112124.2|112135.6|112110.6|15
1737718240000|2025-01-24 11:30:40|112136.7|112111.7|112145.9|112120.9|112149.8|112124.8|112136.7|112111.7|18
1737718250000|2025-01-24 11:30:50|112146.3|112121.3|112161.8|112136.8|112161.8|112136.8|112146.3|112121.3|22
1737718260000|2025-01-24 11:31:00|112162.8|112137.8|112159|112134|112162.8|112137.8|112156.4|112131.4|22
1737718270000|2025-01-24 11:31:10|112159.5|112134.5|112160|112135|112160|112135|112159.5|112134.5|2
1737718280000|2025-01-24 11:31:20|112161.6|112136.6|112162|112137|112164.5|112139.5|112159.5|112134.5|27
1737718290000|2025-01-24 11:31:30|112162.7|112137.7|112170.3|112145.3|112171.4|112146.4|112162.7|112137.7|23
1737718300000|2025-01-24 11:31:40|112170.6|112145.6|112159.1|112134.1|112170.6|112145.6|112154.8|112129.8|20
1737718310000|2025-01-24 11:31:50|112159|112134|112160.5|112135.5|112161.1|112136.1|112158.8|112133.8|8
1737718320000|2025-01-24 11:32:00|112161.1|112136.1|112161|112136|112163.8|112138.8|112159|112134|16
1737718330000|2025-01-24 11:32:10|112161.6|112136.6|112161.9|112136.9|112161.9|112136.9|112159.6|112134.6|15
1737718340000|2025-01-24 11:32:20|112162.7|112137.7|112162.7|112137.7|112171.9|112146.9|112162.7|112137.7|26
1737718350000|2025-01-24 11:32:30|112162.1|112137.1|112173.3|112148.3|112173.3|112148.3|112162.1|112137.1|20
1737718360000|2025-01-24 11:32:40|112175.9|112150.9|112185.8|112160.8|112189.8|112164.8|112175.3|112150.3|25
1737718370000|2025-01-24 11:32:50|112187|112162|112193.7|112168.7|112194.6|112169.6|112187|112162|20
1737718380000|2025-01-24 11:33:00|112193|112168|112196.5|112171.5|112197.3|112172.3|112192.4|112167.4|21
1737718390000|2025-01-24 11:33:10|112197.3|112172.3|112199.8|112174.8|112205.5|112180.5|112197.3|112172.3|20
1737718400000|2025-01-24 11:33:20|112199|112174|112193.2|112168.2|112199|112174|112193.2|112168.2|9
1737718410000|2025-01-24 11:33:30|112194|112169|112196.7|112171.7|112198.5|112173.5|112193.9|112168.9|23
1737718420000|2025-01-24 11:33:40|112196.6|112171.6|112202.1|112177.1|112202.8|112177.8|112196.5|112171.5|15
1737718430000|2025-01-24 11:33:50|112201.8|112176.8|112205.9|112180.9|112208.6|112183.6|112201.7|112176.7|23
1737718440000|2025-01-24 11:34:00|112205.1|112180.1|112208.5|112183.5|112208.5|112183.5|112201.9|112176.9|18
1737718450000|2025-01-24 11:34:10|112207.8|112182.8|112203.3|112178.3|112207.8|112182.8|112202.7|112177.7|14
1737718460000|2025-01-24 11:34:20|112204.1|112179.1|112202.1|112177.1|112206.6|112181.6|112201.8|112176.8|12
1737718470000|2025-01-24 11:34:30|112201.8|112176.8|112207.9|112182.9|112207.9|112182.9|112201.6|112176.6|14
1737718480000|2025-01-24 11:34:40|112207.2|112182.2|112207.8|112182.8|112208.4|112183.4|112207.2|112182.2|6
1737718490000|2025-01-24 11:34:50|112208.7|112183.7|112212.5|112187.5|112212.5|112187.5|112208.7|112183.7|7
1737718500000|2025-01-24 11:35:00|112213.2|112188.2|112208|112183|112213.3|112188.3|112208|112183|7
1737718510000|2025-01-24 11:35:10|112205|112180|112215|112190|112219.7|112194.7|112205|112180|19
1737718520000|2025-01-24 11:35:20|112214.3|112189.3|112209.2|112184.2|112217.1|112192.1|112208.8|112183.8|20
1737718530000|2025-01-24 11:35:30|112208|112183|112204.1|112179.1|112208.4|112183.4|112194.6|112169.6|27
1737718540000|2025-01-24 11:35:40|112204.2|112179.2|112210|112185|112211.3|112186.3|112200.9|112175.9|16
1737718550000|2025-01-24 11:35:50|112210.1|112185.1|112204.7|112179.7|112211.5|112186.5|112203.2|112178.2|18
1737718560000|2025-01-24 11:36:00|112205.5|112180.5|112211.5|112186.5|112211.5|112186.5|112205.5|112180.5|17
1737718570000|2025-01-24 11:36:10|112211.6|112186.6|112211.9|112186.9|112211.9|112186.9|112211.6|112186.6|2
1737718580000|2025-01-24 11:36:20|112211.7|112186.7|112209.8|112184.8|112214.9|112189.9|112209.7|112184.7|20
1737718590000|2025-01-24 11:36:30|112210|112185|112206.9|112181.9|112210.1|112185.1|112202.7|112177.7|14
1737718600000|2025-01-24 11:36:40|112207.4|112182.4|112196.4|112171.4|112210.2|112185.2|112196.4|112171.4|19
1737718610000|2025-01-24 11:36:50|112195.7|112170.7|112193.7|112168.7|112196.9|112171.9|112193.6|112168.6|10
1737718620000|2025-01-24 11:37:00|112194.2|112169.2|112197.1|112172.1|112197.1|112172.1|112194.2|112169.2|5
1737718630000|2025-01-24 11:37:10|112197.5|112172.5|112201.2|112176.2|112205.6|112180.6|112197.5|112172.5|13
1737718640000|2025-01-24 11:37:20|112204.5|112179.5|112213|112188|112213.7|112188.7|112204.5|112179.5|18
1737718650000|2025-01-24 11:37:30|112212.7|112187.7|112195.8|112170.8|112212.8|112187.8|112195.8|112170.8|33
1737718660000|2025-01-24 11:37:40|112195.4|112170.4|112195.1|112170.1|112195.5|112170.5|112191.6|112166.6|22
1737718670000|2025-01-24 11:37:50|112195.3|112170.3|112183|112158|112195.3|112170.3|112182.2|112157.2|20
1737718680000|2025-01-24 11:38:00|112184|112159|112184.5|112159.5|112192|112167|112184|112159|18
1737718690000|2025-01-24 11:38:10|112184.4|112159.4|112184|112159|112184.4|112159.4|112180.1|112155.1|14
1737718700000|2025-01-24 11:38:20|112184.8|112159.8|112187.4|112162.4|112187.7|112162.7|112180.4|112155.4|13
1737718710000|2025-01-24 11:38:30|112188.2|112163.2|112195.3|112170.3|112199.3|112174.3|112188.2|112163.2|22
1737718720000|2025-01-24 11:38:40|112195.5|112170.5|112193.7|112168.7|112196.4|112171.4|112193.7|112168.7|7
1737718730000|2025-01-24 11:38:50|112193.8|112168.8|112192.1|112167.1|112199.8|112174.8|112192.1|112167.1|16
1737718740000|2025-01-24 11:39:00|112191.5|112166.5|112192.5|112167.5|112195.2|112170.2|112191.5|112166.5|13
1737718750000|2025-01-24 11:39:10|112193.9|112168.9|112186.7|112161.7|112193.9|112168.9|112186.7|112161.7|14
1737718760000|2025-01-24 11:39:20|112186.8|112161.8|112193.4|112168.4|112193.4|112168.4|112186.8|112161.8|11
1737718770000|2025-01-24 11:39:30|112192.7|112167.7|112197.6|112172.6|112200.3|112175.3|112189.9|112164.9|12
1737718780000|2025-01-24 11:39:40|112197.4|112172.4|112195.5|112170.5|112197.8|112172.8|112195.5|112170.5|7
1737718790000|2025-01-24 11:39:50|112196.4|112171.4|112196.9|112171.9|112197.1|112172.1|112195.6|112170.6|7
1737718800000|2025-01-24 11:40:00|112197.7|112172.7|112204.6|112179.6|112207.9|112182.9|112197.7|112172.7|22
1737718810000|2025-01-24 11:40:10|112203.7|112178.7|112205|112180|112208.7|112183.7|112203.2|112178.2|17
1737718820000|2025-01-24 11:40:20|112205.3|112180.3|112204.9|112179.9|112210.4|112185.4|112203.3|112178.3|22
1737718830000|2025-01-24 11:40:30|112205.8|112180.8|112204|112179|112208.7|112183.7|112204|112179|15
1737718840000|2025-01-24 11:40:40|112203.6|112178.6|112196.5|112171.5|112203.7|112178.7|112196.5|112171.5|10
1737718850000|2025-01-24 11:40:50|112198|112173|112192.3|112167.3|112198|112173|112190.3|112165.3|14
1737718860000|2025-01-24 11:41:00|112190.8|112165.8|112192.5|112167.5|112193.1|112168.1|112184.5|112159.5|19
1737718870000|2025-01-24 11:41:10|112193.5|112168.5|112193.8|112168.8|112198|112173|112193.5|112168.5|16
1737718880000|2025-01-24 11:41:20|112193|112168|112189.8|112164.8|112193|112168|112189.2|112164.2|17
1737718890000|2025-01-24 11:41:30|112190|112165|112193.4|112168.4|112193.4|112168.4|112190|112165|13
1737718900000|2025-01-24 11:41:40|112192.8|112167.8|112190.8|112165.8|112208.6|112183.6|112190.7|112165.7|24
1737718910000|2025-01-24 11:41:50|112191.4|112166.4|112214|112189|112215.5|112190.5|112191.2|112166.2|18
1737718920000|2025-01-24 11:42:00|112213.5|112188.5|112218.1|112193.1|112218.4|112193.4|112212.3|112187.3|9
1737718930000|2025-01-24 11:42:10|112217.7|112192.7|112209.3|112184.3|112217.7|112192.7|112208.7|112183.7|17
1737718940000|2025-01-24 11:42:20|112209.5|112184.5|112211.1|112186.1|112211.3|112186.3|112209.5|112184.5|6
1737718950000|2025-01-24 11:42:30|112210.3|112185.3|112205.9|112180.9|112210.3|112185.3|112203.5|112178.5|18
1737718960000|2025-01-24 11:42:40|112206|112181|112202.8|112177.8|112206|112181|112202.8|112177.8|8
1737718970000|2025-01-24 11:42:50|112203.6|112178.6|112206.4|112181.4|112213.9|112188.9|112203.6|112178.6|12
1737718980000|2025-01-24 11:43:00|112207.2|112182.2|112204.5|112179.5|112209.3|112184.3|112204.5|112179.5|11
1737718990000|2025-01-24 11:43:10|112204.4|112179.4|112208.3|112183.3|112209.9|112184.9|112204.4|112179.4|15
1737719000000|2025-01-24 11:43:20|112205.4|112180.4|112199.7|112174.7|112205.4|112180.4|112198.8|112173.8|16
1737719010000|2025-01-24 11:43:30|112198.6|112173.6|112196.9|112171.9|112198.6|112173.6|112195.7|112170.7|11
1737719020000|2025-01-24 11:43:40|112196.7|112171.7|112197.6|112172.6|112199.6|112174.6|112195.6|112170.6|13
1737719030000|2025-01-24 11:43:50|112197.9|112172.9|112195.6|112170.6|112198.1|112173.1|112195.6|112170.6|5
1737719040000|2025-01-24 11:44:00|112196.3|112171.3|112196.9|112171.9|112199.1|112174.1|112196.2|112171.2|11
1737719050000|2025-01-24 11:44:10|112197.5|112172.5|112200.4|112175.4|112201.1|112176.1|112197.5|112172.5|7
1737719060000|2025-01-24 11:44:20|112200.1|112175.1|112205.8|112180.8|112209.4|112184.4|112199.9|112174.9|24
1737719070000|2025-01-24 11:44:30|112205.1|112180.1|112198.7|112173.7|112206.2|112181.2|112198.7|112173.7|19
1737719080000|2025-01-24 11:44:40|112198.8|112173.8|112203.6|112178.6|112207.5|112182.5|112198.8|112173.8|14
1737719090000|2025-01-24 11:44:50|112203.5|112178.5|112210|112185|112210.7|112185.7|112202.9|112177.9|10
1737719100000|2025-01-24 11:45:00|112210.4|112185.4|112211.1|112186.1|112212.5|112187.5|112210.4|112185.4|6
1737719110000|2025-01-24 11:45:10|112210.5|112185.5|112203.7|112178.7|112210.5|112185.5|112202|112177|21
1737719120000|2025-01-24 11:45:20|112202.9|112177.9|112205.5|112180.5|112206.5|112181.5|112199.4|112174.4|18
1737719130000|2025-01-24 11:45:30|112206.3|112181.3|112207.1|112182.1|112208.7|112183.7|112206|112181|11
1737719140000|2025-01-24 11:45:40|112207.3|112182.3|112197.7|112172.7|112208|112183|112193.9|112168.9|21
1737719150000|2025-01-24 11:45:50|112197.3|112172.3|112192.2|112167.2|112202.7|112177.7|112192.2|112167.2|23
1737719160000|2025-01-24 11:46:00|112193.2|112168.2|112180.8|112155.8|112194.3|112169.3|112174.8|112149.8|18
1737719170000|2025-01-24 11:46:10|112181.7|112156.7|112175.9|112150.9|112184.8|112159.8|112175.9|112150.9|16
1737719180000|2025-01-24 11:46:20|112176.9|112151.9|112165.8|112140.8|112178.3|112153.3|112163.2|112138.2|26
1737719190000|2025-01-24 11:46:30|112167.6|112142.6|112175.1|112150.1|112176.9|112151.9|112164.1|112139.1|23
1737719200000|2025-01-24 11:46:40|112176|112151|112191.6|112166.6|112193|112168|112172.7|112147.7|27
1737719210000|2025-01-24 11:46:50|112190.7|112165.7|112190.6|112165.6|112191.3|112166.3|112188.1|112163.1|14
1737719220000|2025-01-24 11:47:00|112191.4|112166.4|112175.3|112150.3|112192.2|112167.2|112173.9|112148.9|19
1737719230000|2025-01-24 11:47:10|112175.7|112150.7|112169.7|112144.7|112176.2|112151.2|112169.5|112144.5|20
1737719240000|2025-01-24 11:47:20|112168.9|112143.9|112169.5|112144.5|112170.3|112145.3|112160|112135|19
1737719250000|2025-01-24 11:47:30|112170.3|112145.3|112170.8|112145.8|112180|112155|112169.5|112144.5|16
1737719260000|2025-01-24 11:47:40|112170.2|112145.2|112175.6|112150.6|112175.6|112150.6|112168.4|112143.4|11
1737719270000|2025-01-24 11:47:50|112174.9|112149.9|112174.7|112149.7|112174.9|112149.9|112169.6|112144.6|14
1737719280000|2025-01-24 11:48:00|112174|112149|112176.1|112151.1|112176.8|112151.8|112174|112149|12
1737719290000|2025-01-24 11:48:10|112175.5|112150.5|112174.8|112149.8|112177.2|112152.2|112173.9|112148.9|14
1737719300000|2025-01-24 11:48:20|112175|112150|112154.3|112129.3|112175|112150|112154.3|112129.3|29
1737719310000|2025-01-24 11:48:30|112154.2|112129.2|112128.1|112103.1|112157.4|112132.4|112124|112099|28
1737719320000|2025-01-24 11:48:40|112128.3|112103.3|112129.8|112104.8|112132.3|112107.3|112128.3|112103.3|9
1737719330000|2025-01-24 11:48:50|112129.4|112104.4|112129.4|112104.4|112129.4|112104.4|112121.6|112096.6|32
1737719340000|2025-01-24 11:49:00|112129.7|112104.7|112132.9|112107.9|112132.9|112107.9|112125.6|112100.6|22
1737719350000|2025-01-24 11:49:10|112131.8|112106.8|112134.4|112109.4|112138.2|112113.2|112120.1|112095.1|30
1737719360000|2025-01-24 11:49:20|112133.5|112108.5|112134.8|112109.8|112140.3|112115.3|112132.3|112107.3|21
1737719370000|2025-01-24 11:49:30|112135|112110|112129.2|112104.2|112135.3|112110.3|112129.2|112104.2|19
1737719380000|2025-01-24 11:49:40|112130|112105|112127.4|112102.4|112130.6|112105.6|112124.6|112099.6|22
1737719390000|2025-01-24 11:49:50|112129|112104|112134.6|112109.6|112136.6|112111.6|112129|112104|20
1737719400000|2025-01-24 11:50:00|112135.5|112110.5|112140.5|112115.5|112145.3|112120.3|112135.5|112110.5|27
1737719410000|2025-01-24 11:50:10|112140.4|112115.4|112148.8|112123.8|112149.9|112124.9|112140.4|112115.4|30
1737719420000|2025-01-24 11:50:20|112151.8|112126.8|112140.6|112115.6|112152.9|112127.9|112140.6|112115.6|20
1737719430000|2025-01-24 11:50:30|112140|112115|112118|112093|112140.1|112115.1|112117.3|112092.3|26
1737719440000|2025-01-24 11:50:40|112118.7|112093.7|112118.4|112093.4|112119.2|112094.2|112116|112091|18
1737719450000|2025-01-24 11:50:50|112121.5|112096.5|112119.1|112094.1|112121.5|112096.5|112118|112093|17
1737719460000|2025-01-24 11:51:00|112119.4|112094.4|112130.1|112105.1|112132.1|112107.1|112119.4|112094.4|18
1737719470000|2025-01-24 11:51:10|112130|112105|112140.7|112115.7|112140.7|112115.7|112130|112105|25
1737719480000|2025-01-24 11:51:20|112139.8|112114.8|112144.6|112119.6|112144.6|112119.6|112139.8|112114.8|17
1737719490000|2025-01-24 11:51:30|112144.4|112119.4|112151.2|112126.2|112151.2|112126.2|112144.4|112119.4|18
1737719500000|2025-01-24 11:51:40|112151.8|112126.8|112156|112131|112156|112131|112151|112126|16
1737719510000|2025-01-24 11:51:50|112155.1|112130.1|112149.8|112124.8|112157.2|112132.2|112149|112124|23
1737719520000|2025-01-24 11:52:00|112150.7|112125.7|112156.4|112131.4|112156.6|112131.6|112150.7|112125.7|20
1737719530000|2025-01-24 11:52:10|112157.1|112132.1|112156.1|112131.1|112158.2|112133.2|112155.8|112130.8|14
1737719540000|2025-01-24 11:52:20|112155.4|112130.4|112157.1|112132.1|112159.7|112134.7|112155.3|112130.3|18
1737719550000|2025-01-24 11:52:30|112156|112131|112151.7|112126.7|112156|112131|112151.1|112126.1|13
1737719560000|2025-01-24 11:52:40|112147|112122|112143.2|112118.2|112149.1|112124.1|112143.1|112118.1|17
1737719570000|2025-01-24 11:52:50|112143.5|112118.5|112138.6|112113.6|112144.5|112119.5|112137.7|112112.7|25
1737719580000|2025-01-24 11:53:00|112137.7|112112.7|112140.5|112115.5|112143.3|112118.3|112137.7|112112.7|16
1737719590000|2025-01-24 11:53:10|112140.2|112115.2|112127.5|112102.5|112140.2|112115.2|112126.3|112101.3|28
1737719600000|2025-01-24 11:53:20|112128.4|112103.4|112127.4|112102.4|112128.5|112103.5|112127.4|112102.4|7
1737719610000|2025-01-24 11:53:30|112127.6|112102.6|112129.9|112104.9|112131|112106|112125.9|112100.9|18
1737719620000|2025-01-24 11:53:40|112130.1|112105.1|112138.6|112113.6|112139.7|112114.7|112130.1|112105.1|21
1737719630000|2025-01-24 11:53:50|112140.9|112115.9|112136.9|112111.9|112140.9|112115.9|112136.1|112111.1|19
1737719640000|2025-01-24 11:54:00|112136.7|112111.7|112138.3|112113.3|112138.5|112113.5|112135.6|112110.6|17
1737719650000|2025-01-24 11:54:10|112138|112113|112143.2|112118.2|112144.4|112119.4|112137.5|112112.5|15
1737719660000|2025-01-24 11:54:20|112142.3|112117.3|112137.8|112112.8|112142.3|112117.3|112136.9|112111.9|21
1737719670000|2025-01-24 11:54:30|112137|112112|112136.2|112111.2|112137|112112|112134.5|112109.5|14
1737719680000|2025-01-24 11:54:40|112136.1|112111.1|112136|112111|112137|112112|112134.4|112109.4|16
1737719690000|2025-01-24 11:54:50|112135.6|112110.6|112135.6|112110.6|112136|112111|112134.5|112109.5|13
1737719700000|2025-01-24 11:55:00|112134.8|112109.8|112133.5|112108.5|112134.8|112109.8|112130.7|112105.7|15
1737719710000|2025-01-24 11:55:10|112133.6|112108.6|112126.1|112101.1|112133.7|112108.7|112126.1|112101.1|19
1737719720000|2025-01-24 11:55:20|112127.1|112102.1|112133.1|112108.1|112134.3|112109.3|112127.1|112102.1|19
1737719730000|2025-01-24 11:55:30|112134.3|112109.3|112143.7|112118.7|112147.5|112122.5|112132.4|112107.4|21
1737719740000|2025-01-24 11:55:40|112144.5|112119.5|112139|112114|112146.6|112121.6|112139|112114|13
1737719750000|2025-01-24 11:55:50|112140.1|112115.1|112137.1|112112.1|112140.1|112115.1|112133.9|112108.9|20
1737719760000|2025-01-24 11:56:00|112138|112113|112139.5|112114.5|112140.7|112115.7|112138|112113|8
1737719770000|2025-01-24 11:56:10|112139.6|112114.6|112154.6|112129.6|112156.1|112131.1|112139.6|112114.6|29
1737719780000|2025-01-24 11:56:20|112155.9|112130.9|112156.3|112131.3|112156.9|112131.9|112155.9|112130.9|8
1737719790000|2025-01-24 11:56:30|112156.4|112131.4|112160.9|112135.9|112160.9|112135.9|112155.7|112130.7|11
1737719800000|2025-01-24 11:56:40|112162.5|112137.5|112165.9|112140.9|112166.3|112141.3|112162.1|112137.1|11
1737719810000|2025-01-24 11:56:50|112171.9|112146.9|112169.9|112144.9|112173.2|112148.2|112169.9|112144.9|12
1737719820000|2025-01-24 11:57:00|112169.8|112144.8|112179.1|112154.1|112181.7|112156.7|112169.8|112144.8|16
1737719830000|2025-01-24 11:57:10|112179.5|112154.5|112188.4|112163.4|112190.5|112165.5|112179.5|112154.5|15
1737719840000|2025-01-24 11:57:20|112188.1|112163.1|112188|112163|112189.2|112164.2|112185.9|112160.9|17
1737719850000|2025-01-24 11:57:30|112188.3|112163.3|112193.6|112168.6|112200|112175|112188.3|112163.3|26
1737719860000|2025-01-24 11:57:40|112192.9|112167.9|112192.6|112167.6|112202.1|112177.1|112191.1|112166.1|22
1737719870000|2025-01-24 11:57:50|112193.2|112168.2|112190.8|112165.8|112198.2|112173.2|112189.3|112164.3|22
1737719880000|2025-01-24 11:58:00|112190.7|112165.7|112182.6|112157.6|112190.7|112165.7|112182.5|112157.5|18
1737719890000|2025-01-24 11:58:10|112183.4|112158.4|112175.6|112150.6|112184.5|112159.5|112175.6|112150.6|10
1737719900000|2025-01-24 11:58:20|112174.7|112149.7|112172|112147|112174.7|112149.7|112172|112147|7
1737719910000|2025-01-24 11:58:30|112172.8|112147.8|112176.5|112151.5|112178.4|112153.4|112172.8|112147.8|10
1737719920000|2025-01-24 11:58:40|112175.7|112150.7|112162.2|112137.2|112175.7|112150.7|112160.4|112135.4|22
1737719930000|2025-01-24 11:58:50|112162.1|112137.1|112159.8|112134.8|112162.1|112137.1|112159.8|112134.8|4
1737719940000|2025-01-24 11:59:00|112161.1|112136.1|112164|112139|112164.2|112139.2|112154.1|112129.1|40
1737719950000|2025-01-24 11:59:10|112163.1|112138.1|112163.4|112138.4|112170.2|112145.2|112160.8|112135.8|18
1737719960000|2025-01-24 11:59:20|112163.7|112138.7|112161.3|112136.3|112163.7|112138.7|112160.5|112135.5|16
1737719970000|2025-01-24 11:59:30|112160.4|112135.4|112152.8|112127.8|112160.4|112135.4|112151.1|112126.1|13
1737719980000|2025-01-24 11:59:40|112151|112126|112150.1|112125.1|112152.8|112127.8|112147.4|112122.4|16
1737719990000|2025-01-24 11:59:50|112149.2|112124.2|112151.6|112126.6|112152.6|112127.6|112149.2|112124.2|18
1737720000000|2025-01-24 12:00:00|112152.2|112127.2|112167.3|112142.3|112175.2|112150.2|112152.2|112127.2|34
1737720010000|2025-01-24 12:00:10|112166.6|112141.6|112172.8|112147.8|112175.2|112150.2|112166.6|112141.6|22
1737720020000|2025-01-24 12:00:20|112172.3|112147.3|112162.3|112137.3|112172.3|112147.3|112159.3|112134.3|19
1737720030000|2025-01-24 12:00:30|112162.4|112137.4|112168.2|112143.2|112168.2|112143.2|112162.4|112137.4|9
1737720040000|2025-01-24 12:00:40|112167.1|112142.1|112157.1|112132.1|112167.1|112142.1|112156.7|112131.7|16
1737720050000|2025-01-24 12:00:50|112157.4|112132.4|112160.4|112135.4|112160.9|112135.9|112157.4|112132.4|18
1737720060000|2025-01-24 12:01:00|112160.9|112135.9|112160.6|112135.6|112164|112139|112160.4|112135.4|23
1737720070000|2025-01-24 12:01:10|112161.4|112136.4|112161.2|112136.2|112162.1|112137.1|112159.9|112134.9|15
1737720080000|2025-01-24 12:01:20|112161.6|112136.6|112160.9|112135.9|112162|112137|112160.5|112135.5|10
1737720090000|2025-01-24 12:01:30|112153.4|112128.4|112152.1|112127.1|112153.4|112128.4|112149.6|112124.6|9
1737720100000|2025-01-24 12:01:40|112153.5|112128.5|112154.9|112129.9|112156.6|112131.6|112151.8|112126.8|20
1737720110000|2025-01-24 12:01:50|112154.8|112129.8|112153.4|112128.4|112154.8|112129.8|112153.4|112128.4|5
1737720120000|2025-01-24 12:02:00|112153.5|112128.5|112163.9|112138.9|112165.3|112140.3|112153.1|112128.1|21
1737720130000|2025-01-24 12:02:10|112163|112138|112156.6|112131.6|112163|112138|112154.5|112129.5|12
1737720140000|2025-01-24 12:02:20|112157.4|112132.4|112154.9|112129.9|112158|112133|112152.5|112127.5|11
1737720150000|2025-01-24 12:02:30|112155.7|112130.7|112166|112141|112167.4|112142.4|112155.7|112130.7|23
1737720160000|2025-01-24 12:02:40|112167.4|112142.4|112172.4|112147.4|112178|112153|112167.4|112142.4|27
1737720170000|2025-01-24 12:02:50|112172.5|112147.5|112174.2|112149.2|112176.6|112151.6|112172.5|112147.5|14
1737720180000|2025-01-24 12:03:00|112175.1|112150.1|112170.8|112145.8|112175.1|112150.1|112170.8|112145.8|9
1737720190000|2025-01-24 12:03:10|112170.6|112145.6|112169.4|112144.4|112170.6|112145.6|112169.3|112144.3|10
1737720200000|2025-01-24 12:03:20|112168.5|112143.5|112159.5|112134.5|112168.5|112143.5|112158.7|112133.7|9
1737720210000|2025-01-24 12:03:30|112160.5|112135.5|112161.1|112136.1|112161.5|112136.5|112159.7|112134.7|13
1737720220000|2025-01-24 12:03:40|112161.2|112136.2|112166|112141|112166.8|112141.8|112160.5|112135.5|16
1737720230000|2025-01-24 12:03:50|112166.1|112141.1|112167.7|112142.7|112168.4|112143.4|112166.1|112141.1|10
1737720240000|2025-01-24 12:04:00|112168.4|112143.4|112177.2|112152.2|112179.3|112154.3|112168.4|112143.4|22
1737720250000|2025-01-24 12:04:10|112176.9|112151.9|112170.2|112145.2|112178|112153|112166.9|112141.9|32
1737720260000|2025-01-24 12:04:20|112169.9|112144.9|112167.3|112142.3|112172|112147|112166|112141|29
1737720270000|2025-01-24 12:04:30|112167|112142|112168.7|112143.7|112170|112145|112166.3|112141.3|11
1737720280000|2025-01-24 12:04:40|112168.9|112143.9|112169.4|112144.4|112170.3|112145.3|112168.9|112143.9|6
1737720290000|2025-01-24 12:04:50|112169.2|112144.2|112185.7|112160.7|112192|112167|112168.7|112143.7|23
1737720300000|2025-01-24 12:05:00|112184.1|112159.1|112171.7|112146.7|112184.3|112159.3|112170.6|112145.6|24
1737720310000|2025-01-24 12:05:10|112171.9|112146.9|112173.6|112148.6|112176.7|112151.7|112170.3|112145.3|18
1737720320000|2025-01-24 12:05:20|112174.5|112149.5|112179.3|112154.3|112179.5|112154.5|112174.5|112149.5|12
1737720330000|2025-01-24 12:05:30|112179.4|112154.4|112180.9|112155.9|112181.5|112156.5|112175|112150|12
1737720340000|2025-01-24 12:05:40|112186.1|112161.1|112183.1|112158.1|112186.1|112161.1|112179.1|112154.1|23
1737720350000|2025-01-24 12:05:50|112182.8|112157.8|112189.3|112164.3|112192.4|112167.4|112182.8|112157.8|21
1737720360000|2025-01-24 12:06:00|112189.5|112164.5|112189.2|112164.2|112198|112173|112189.2|112164.2|19
1737720370000|2025-01-24 12:06:10|112188.7|112163.7|112187.9|112162.9|112190.3|112165.3|112187.1|112162.1|12
1737720380000|2025-01-24 12:06:20|112188|112163|112195|112170|112195.1|112170.1|112186.4|112161.4|19
1737720390000|2025-01-24 12:06:30|112194.2|112169.2|112196.6|112171.6|112196.6|112171.6|112179.9|112154.9|35
1737720400000|2025-01-24 12:06:40|112194.6|112169.6|112191.8|112166.8|112194.6|112169.6|112191.5|112166.5|17
1737720410000|2025-01-24 12:06:50|112191.9|112166.9|112192.5|112167.5|112194.1|112169.1|112191.7|112166.7|9
1737720420000|2025-01-24 12:07:00|112191.7|112166.7|112192.7|112167.7|112193.6|112168.6|112191.7|112166.7|11
1737720430000|2025-01-24 12:07:10|112192.5|112167.5|112202.5|112177.5|112204.4|112179.4|112192.3|112167.3|13
1737720440000|2025-01-24 12:07:20|112202|112177|112204.1|112179.1|112204.1|112179.1|112199.3|112174.3|21
1737720450000|2025-01-24 12:07:30|112205|112180|112200.7|112175.7|112205.5|112180.5|112196.9|112171.9|16
1737720460000|2025-01-24 12:07:40|112199.9|112174.9|112196|112171|112199.9|112174.9|112196|112171|9
1737720470000|2025-01-24 12:07:50|112195.3|112170.3|112201|112176|112202.7|112177.7|112195.3|112170.3|14
1737720480000|2025-01-24 12:08:00|112200.1|112175.1|112204.3|112179.3|112204.3|112179.3|112197|112172|22
1737720490000|2025-01-24 12:08:10|112203.5|112178.5|112204.2|112179.2|112206.1|112181.1|112199.9|112174.9|19
1737720500000|2025-01-24 12:08:20|112208.4|112183.4|112207|112182|112213|112188|112206.6|112181.6|19
1737720510000|2025-01-24 12:08:30|112206.9|112181.9|112207.5|112182.5|112208.5|112183.5|112202.6|112177.6|17
1737720520000|2025-01-24 12:08:40|112206.6|112181.6|112209.2|112184.2|112209.9|112184.9|112202.8|112177.8|15
1737720530000|2025-01-24 12:08:50|112209.3|112184.3|112208.1|112183.1|112209.3|112184.3|112205.3|112180.3|11
1737720540000|2025-01-24 12:09:00|112207.2|112182.2|112208|112183|112212.6|112187.6|112206.9|112181.9|17
1737720550000|2025-01-24 12:09:10|112208.8|112183.8|112209|112184|112213.2|112188.2|112207.1|112182.1|23
1737720560000|2025-01-24 12:09:20|112208.4|112183.4|112212.2|112187.2|112214.4|112189.4|112208.4|112183.4|21
1737720570000|2025-01-24 12:09:30|112211.5|112186.5|112210.5|112185.5|112215.9|112190.9|112210.5|112185.5|21
1737720580000|2025-01-24 12:09:40|112213.8|112188.8|112214.7|112189.7|112221.2|112196.2|112211.6|112186.6|25
1737720590000|2025-01-24 12:09:50|112213.8|112188.8|112211.7|112186.7|112218.4|112193.4|112211.7|112186.7|28
1737720600000|2025-01-24 12:10:00|112211.6|112186.6|112203.9|112178.9|112211.6|112186.6|112202.7|112177.7|14
1737720610000|2025-01-24 12:10:10|112204.7|112179.7|112187.2|112162.2|112204.7|112179.7|112187.2|112162.2|16
1737720620000|2025-01-24 12:10:20|112186.7|112161.7|112192.6|112167.6|112192.6|112167.6|112185.3|112160.3|16
1737720630000|2025-01-24 12:10:30|112191.6|112166.6|112199|112174|112199|112174|112191.3|112166.3|18
1737720640000|2025-01-24 12:10:40|112199.8|112174.8|112217.9|112192.9|112220.5|112195.5|112199.8|112174.8|12
1737720650000|2025-01-24 12:10:50|112223.4|112198.4|112243.7|112218.7|112244.7|112219.7|112219.4|112194.4|33
1737720660000|2025-01-24 12:11:00|112244.2|112219.2|112244.6|112219.6|112248.9|112223.9|112244.2|112219.2|24
1737720670000|2025-01-24 12:11:10|112245.5|112220.5|112245.5|112220.5|112247.9|112222.9|112241|112216|17
1737720680000|2025-01-24 12:11:20|112246.8|112221.8|112245.5|112220.5|112247.1|112222.1|112244.8|112219.8|12
1737720690000|2025-01-24 12:11:30|112244.6|112219.6|112248.4|112223.4|112256.8|112231.8|112244|112219|24
1737720700000|2025-01-24 12:11:40|112248.3|112223.3|112250.6|112225.6|112253.1|112228.1|112248.2|112223.2|16
1737720710000|2025-01-24 12:11:50|112250.9|112225.9|112239.9|112214.9|112252.1|112227.1|112239.3|112214.3|16
1737720720000|2025-01-24 12:12:00|112240.3|112215.3|112243.2|112218.2|112243.2|112218.2|112236.9|112211.9|13
1737720730000|2025-01-24 12:12:10|112243.3|112218.3|112248.2|112223.2|112251.4|112226.4|112243.3|112218.3|14
1737720740000|2025-01-24 12:12:20|112249.1|112224.1|112248.7|112223.7|112256.5|112231.5|112248.6|112223.6|25
1737720750000|2025-01-24 12:12:30|112249.6|112224.6|112252.4|112227.4|112253.3|112228.3|112249.6|112224.6|9
1737720760000|2025-01-24 12:12:40|112255.1|112230.1|112264.3|112239.3|112266|112241|112254.8|112229.8|23
1737720770000|2025-01-24 12:12:50|112264.5|112239.5|112260.8|112235.8|112266.3|112241.3|112258.3|112233.3|19
1737720780000|2025-01-24 12:13:00|112259.9|112234.9|112252.8|112227.8|112259.9|112234.9|112251.8|112226.8|24
1737720790000|2025-01-24 12:13:10|112252|112227|112252.7|112227.7|112253.5|112228.5|112246.3|112221.3|21
1737720800000|2025-01-24 12:13:20|112253.1|112228.1|112254.7|112229.7|112257.7|112232.7|112252.7|112227.7|11
1737720810000|2025-01-24 12:13:30|112253.9|112228.9|112245|112220|112253.9|112228.9|112244.3|112219.3|17
1737720820000|2025-01-24 12:13:40|112245.2|112220.2|112239.6|112214.6|112246.1|112221.1|112239.6|112214.6|19
1737720830000|2025-01-24 12:13:50|112239.5|112214.5|112237.8|112212.8|112240.3|112215.3|112237.3|112212.3|15
1737720840000|2025-01-24 12:14:00|112237.6|112212.6|112241.4|112216.4|112241.4|112216.4|112237.1|112212.1|12
1737720850000|2025-01-24 12:14:10|112241.8|112216.8|112242|112217|112242.6|112217.6|112241.8|112216.8|7
1737720860000|2025-01-24 12:14:20|112242.2|112217.2|112241.6|112216.6|112242.8|112217.8|112240.8|112215.8|10
1737720870000|2025-01-24 12:14:30|112242.1|112217.1|112231.2|112206.2|112242.2|112217.2|112231.2|112206.2|16
1737720880000|2025-01-24 12:14:40|112230.7|112205.7|112224.4|112199.4|112230.7|112205.7|112224.4|112199.4|12
1737720890000|2025-01-24 12:14:50|112224.3|112199.3|112228.6|112203.6|112228.6|112203.6|112223.8|112198.8|17
1737720900000|2025-01-24 12:15:00|112229.7|112204.7|112224.5|112199.5|112229.8|112204.8|112221.3|112196.3|19
1737720910000|2025-01-24 12:15:10|112224.6|112199.6|112223.2|112198.2|112225.1|112200.1|112218.1|112193.1|19
1737720920000|2025-01-24 12:15:20|112223.7|112198.7|112211.9|112186.9|112224.1|112199.1|112208.2|112183.2|22
1737720930000|2025-01-24 12:15:30|112212.3|112187.3|112207.8|112182.8|112212.3|112187.3|112205.9|112180.9|7
1737720940000|2025-01-24 12:15:40|112206.9|112181.9|112192|112167|112206.9|112181.9|112192|112167|14
1737720950000|2025-01-24 12:15:50|112191.3|112166.3|112186.4|112161.4|112191.3|112166.3|112185|112160|15
1737720960000|2025-01-24 12:16:00|112185.8|112160.8|112183|112158|112186.8|112161.8|112182.8|112157.8|14
1737720970000|2025-01-24 12:16:10|112182.1|112157.1|112188.7|112163.7|112189.4|112164.4|112182.1|112157.1|11
1737720980000|2025-01-24 12:16:20|112189.9|112164.9|112207.5|112182.5|112209.6|112184.6|112189.5|112164.5|31
1737720990000|2025-01-24 12:16:30|112206.7|112181.7|112197.7|112172.7|112206.7|112181.7|112197.7|112172.7|11
1737721000000|2025-01-24 12:16:40|112196.3|112171.3|112194.1|112169.1|112196.3|112171.3|112192|112167|14
1737721010000|2025-01-24 12:16:50|112194.5|112169.5|112192.3|112167.3|112194.5|112169.5|112191.5|112166.5|7
1737721020000|2025-01-24 12:17:00|112190.9|112165.9|112193|112168|112193|112168|112189.4|112164.4|10
1737721030000|2025-01-24 12:17:10|112192.2|112167.2|112192.7|112167.7|112192.7|112167.7|112192|112167|5
1737721040000|2025-01-24 12:17:20|112191.8|112166.8|112184.3|112159.3|112191.8|112166.8|112183.5|112158.5|7
1737721050000|2025-01-24 12:17:30|112185.1|112160.1|112186.6|112161.6|112186.6|112161.6|112183.9|112158.9|9
1737721060000|2025-01-24 12:17:40|112187.5|112162.5|112188.5|112163.5|112191.2|112166.2|112187.5|112162.5|15
1737721070000|2025-01-24 12:17:50|112188.6|112163.6|112191.2|112166.2|112191.6|112166.6|112188.6|112163.6|6
1737721080000|2025-01-24 12:18:00|112191.5|112166.5|112191.2|112166.2|112191.5|112166.5|112188.8|112163.8|13
1737721090000|2025-01-24 12:18:10|112191.3|112166.3|112198.5|112173.5|112198.6|112173.6|112189.4|112164.4|16
1737721100000|2025-01-24 12:18:20|112198.6|112173.6|112197.8|112172.8|112198.6|112173.6|112194.4|112169.4|8
1737721110000|2025-01-24 12:18:30|112197.7|112172.7|112187.6|112162.6|112197.7|112172.7|112187.6|112162.6|11
1737721120000|2025-01-24 12:18:40|112187|112162|112176.9|112151.9|112187|112162|112176.4|112151.4|15
1737721130000|2025-01-24 12:18:50|112177|112152|112175.4|112150.4|112178.5|112153.5|112175.4|112150.4|11
1737721140000|2025-01-24 12:19:00|112176|112151|112176.7|112151.7|112178.8|112153.8|112175.4|112150.4|12
1737721150000|2025-01-24 12:19:10|112178|112153|112171.3|112146.3|112179|112154|112171.3|112146.3|11
1737721160000|2025-01-24 12:19:20|112172.3|112147.3|112168.5|112143.5|112176.2|112151.2|112168.5|112143.5|11
1737721170000|2025-01-24 12:19:30|112168.4|112143.4|112172.8|112147.8|112174.5|112149.5|112167.4|112142.4|11
1737721180000|2025-01-24 12:19:40|112173|112148|112168.4|112143.4|112173.1|112148.1|112168.4|112143.4|6
1737721190000|2025-01-24 12:19:50|112168.3|112143.3|112167.9|112142.9|112168.3|112143.3|112167.9|112142.9|4
1737721200000|2025-01-24 12:20:00|112170.1|112145.1|112183.7|112158.7|112185.2|112160.2|112170|112145|19
1737721210000|2025-01-24 12:20:10|112184.5|112159.5|112181|112156|112185.7|112160.7|112174.1|112149.1|15
1737721220000|2025-01-24 12:20:20|112181.6|112156.6|112163.7|112138.7|112181.6|112156.6|112161.9|112136.9|15
1737721230000|2025-01-24 12:20:30|112163.5|112138.5|112162.7|112137.7|112166.8|112141.8|112161.6|112136.6|12
1737721240000|2025-01-24 12:20:40|112163.2|112138.2|112162.3|112137.3|112163.4|112138.4|112159.6|112134.6|21
1737721250000|2025-01-24 12:20:50|112161.3|112136.3|112154.3|112129.3|112161.4|112136.4|112150.5|112125.5|18
1737721260000|2025-01-24 12:21:00|112156.2|112131.2|112135.7|112110.7|112158.7|112133.7|112134.9|112109.9|32
1737721270000|2025-01-24 12:21:10|112137|112112|112140.3|112115.3|112141.4|112116.4|112136.6|112111.6|18
1737721280000|2025-01-24 12:21:20|112141.2|112116.2|112138.5|112113.5|112142|112117|112124.2|112099.2|36
1737721290000|2025-01-24 12:21:30|112137.7|112112.7|112143|112118|112145.1|112120.1|112132.8|112107.8|28
1737721300000|2025-01-24 12:21:40|112145.4|112120.4|112146.4|112121.4|112146.4|112121.4|112141.9|112116.9|17
1737721310000|2025-01-24 12:21:50|112147.1|112122.1|112144.2|112119.2|112150|112125|112144.2|112119.2|16
1737721320000|2025-01-24 12:22:00|112144.7|112119.7|112151.7|112126.7|112151.7|112126.7|112144.2|112119.2|18
1737721330000|2025-01-24 12:22:10|112151.1|112126.1|112148.5|112123.5|112151.1|112126.1|112147.9|112122.9|9
1737721340000|2025-01-24 12:22:20|112153.4|112128.4|112150.9|112125.9|112153.4|112128.4|112147.3|112122.3|19
1737721350000|2025-01-24 12:22:30|112150.1|112125.1|112146.1|112121.1|112150.1|112125.1|112140.1|112115.1|20
1737721360000|2025-01-24 12:22:40|112146.2|112121.2|112150.3|112125.3|112151.1|112126.1|112146.2|112121.2|15
1737721370000|2025-01-24 12:22:50|112149.7|112124.7|112146.4|112121.4|112151.4|112126.4|112146.4|112121.4|16
1737721380000|2025-01-24 12:23:00|112147|112122|112150.8|112125.8|112152.2|112127.2|112144.6|112119.6|19
1737721390000|2025-01-24 12:23:10|112150.6|112125.6|112149.8|112124.8|112152.9|112127.9|112149.4|112124.4|21
1737721400000|2025-01-24 12:23:20|112150.5|112125.5|112154.7|112129.7|112154.8|112129.8|112150.5|112125.5|5
1737721410000|2025-01-24 12:23:30|112155.5|112130.5|112148.8|112123.8|112156.8|112131.8|112146|112121|11
1737721420000|2025-01-24 12:23:40|112148.1|112123.1|112141.3|112116.3|112148.1|112123.1|112137.7|112112.7|19
1737721430000|2025-01-24 12:23:50|112138|112113|112145.7|112120.7|112145.7|112120.7|112136.9|112111.9|20
1737721440000|2025-01-24 12:24:00|112145|112120|112122.3|112097.3|112145|112120|112121.8|112096.8|28
1737721450000|2025-01-24 12:24:10|112122|112097|112124.6|112099.6|112125.6|112100.6|112117.7|112092.7|23
1737721460000|2025-01-24 12:24:20|112125|112100|112123.8|112098.8|112126.3|112101.3|112122.1|112097.1|16
1737721470000|2025-01-24 12:24:30|112123.9|112098.9|112119|112094|112126.1|112101.1|112106.9|112081.9|20
1737721480000|2025-01-24 12:24:40|112118.9|112093.9|112120.8|112095.8|112121.4|112096.4|112118.9|112093.9|8
1737721490000|2025-01-24 12:24:50|112121.8|112096.8|112125.7|112100.7|112128.6|112103.6|112120|112095|25
1737721500000|2025-01-24 12:25:00|112126.4|112101.4|112150.8|112125.8|112151.6|112126.6|112126.4|112101.4|22
1737721510000|2025-01-24 12:25:10|112149.6|112124.6|112146.5|112121.5|112151.9|112126.9|112143.2|112118.2|33
1737721520000|2025-01-24 12:25:20|112145.4|112120.4|112133.7|112108.7|112145.4|112120.4|112133.7|112108.7|21
1737721530000|2025-01-24 12:25:30|112132.9|112107.9|112137.6|112112.6|112137.7|112112.7|112131.8|112106.8|13
1737721540000|2025-01-24 12:25:40|112136.6|112111.6|112136|112111|112137.6|112112.6|112135.8|112110.8|11
1737721550000|2025-01-24 12:25:50|112135.9|112110.9|112123.6|112098.6|112135.9|112110.9|112122.1|112097.1|16
1737721560000|2025-01-24 12:26:00|112123.5|112098.5|112120.9|112095.9|112134.3|112109.3|112120.9|112095.9|19
1737721570000|2025-01-24 12:26:10|112120.6|112095.6|112117.5|112092.5|112123.6|112098.6|112115|112090|14
1737721580000|2025-01-24 12:26:20|112118.3|112093.3|112116.7|112091.7|112119.3|112094.3|112116.7|112091.7|5
1737721590000|2025-01-24 12:26:30|112116.5|112091.5|112125.6|112100.6|112125.6|112100.6|112116.5|112091.5|21
1737721600000|2025-01-24 12:26:40|112124.9|112099.9|112126.2|112101.2|112127|112102|112124.9|112099.9|9
1737721610000|2025-01-24 12:26:50|112126.1|112101.1|112110.5|112085.5|112126.1|112101.1|112110.5|112085.5|18
1737721620000|2025-01-24 12:27:00|112109.6|112084.6|112108.8|112083.8|112110.5|112085.5|112108.3|112083.3|14
1737721630000|2025-01-24 12:27:10|112109.7|112084.7|112113.3|112088.3|112114.8|112089.8|112109.7|112084.7|11
1737721640000|2025-01-24 12:27:20|112113.7|112088.7|112113.5|112088.5|112113.8|112088.8|112104.9|112079.9|27
1737721650000|2025-01-24 12:27:30|112113.8|112088.8|112107.9|112082.9|112113.8|112088.8|112106.4|112081.4|14
1737721660000|2025-01-24 12:27:40|112107.5|112082.5|112084|112059|112107.5|112082.5|112080.1|112055.1|30
1737721670000|2025-01-24 12:27:50|112083.2|112058.2|112084.1|112059.1|112090.2|112065.2|112083.2|112058.2|20
1737721680000|2025-01-24 12:28:00|112086|112061|112087.8|112062.8|112090.6|112065.6|112080.4|112055.4|27
1737721690000|2025-01-24 12:28:10|112087.6|112062.6|112083|112058|112088.1|112063.1|112072.2|112047.2|21
1737721700000|2025-01-24 12:28:20|112083.4|112058.4|112084.1|112059.1|112084.7|112059.7|112082.9|112057.9|11
1737721710000|2025-01-24 12:28:30|112083.3|112058.3|112081.4|112056.4|112083.7|112058.7|112076.4|112051.4|16
1737721720000|2025-01-24 12:28:40|112080.7|112055.7|112068.2|112043.2|112080.7|112055.7|112065.9|112040.9|27
1737721730000|2025-01-24 12:28:50|112068.1|112043.1|112069.5|112044.5|112071.8|112046.8|112066|112041|22
1737721740000|2025-01-24 12:29:00|112069.2|112044.2|112065.5|112040.5|112069.2|112044.2|112063.4|112038.4|10
1737721750000|2025-01-24 12:29:10|112065.9|112040.9|112066|112041|112070|112045|112065.2|112040.2|12
1737721760000|2025-01-24 12:29:20|112066.6|112041.6|112064.5|112039.5|112066.8|112041.8|112064.5|112039.5|11
1737721770000|2025-01-24 12:29:30|112064.6|112039.6|112064.4|112039.4|112065.7|112040.7|112057|112032|15
1737721780000|2025-01-24 12:29:40|112064.2|112039.2|112063|112038|112064.5|112039.5|112063|112038|6
1737721790000|2025-01-24 12:29:50|112063.1|112038.1|112063.6|112038.6|112064.4|112039.4|112062.9|112037.9|9
1737721800000|2025-01-24 12:30:00|112064.3|112039.3|112056.2|112031.2|112069.1|112044.1|112056.2|112031.2|28
1737721810000|2025-01-24 12:30:10|112056|112031|112057.1|112032.1|112057.1|112032.1|112055.9|112030.9|6
1737721820000|2025-01-24 12:30:20|112059.6|112034.6|112056.1|112031.1|112062.8|112037.8|112053.5|112028.5|17
1737721830000|2025-01-24 12:30:30|112056.2|112031.2|112054.7|112029.7|112058.2|112033.2|112054.7|112029.7|12
1737721840000|2025-01-24 12:30:40|112055.6|112030.6|112061.7|112036.7|112061.7|112036.7|112055.6|112030.6|15
1737721850000|2025-01-24 12:30:50|112061.5|112036.5|112064.1|112039.1|112064.1|112039.1|112061.3|112036.3|10
1737721860000|2025-01-24 12:31:00|112064.8|112039.8|112068.6|112043.6|112071|112046|112064.1|112039.1|18
1737721870000|2025-01-24 12:31:10|112069.5|112044.5|112053.7|112028.7|112069.5|112044.5|112051.4|112026.4|18
1737721880000|2025-01-24 12:31:20|112053.6|112028.6|112054|112029|112054.8|112029.8|112053.5|112028.5|8
1737721890000|2025-01-24 12:31:30|112054.2|112029.2|112053.9|112028.9|112054.3|112029.3|112052|112027|8
1737721900000|2025-01-24 12:31:40|112052.7|112027.7|112052.2|112027.2|112052.9|112027.9|112049.5|112024.5|14
1737721910000|2025-01-24 12:31:50|112052|112027|112050.8|112025.8|112052.1|112027.1|112050.8|112025.8|8
1737721920000|2025-01-24 12:32:00|112051|112026|112053.5|112028.5|112053.5|112028.5|112050.8|112025.8|9
1737721930000|2025-01-24 12:32:10|112053.4|112028.4|112061.6|112036.6|112061.6|112036.6|112053.4|112028.4|13
1737721940000|2025-01-24 12:32:20|112063.2|112038.2|112066.2|112041.2|112066.2|112041.2|112057.9|112032.9|24
1737721950000|2025-01-24 12:32:30|112066.4|112041.4|112069.7|112044.7|112071.1|112046.1|112066.3|112041.3|14
1737721960000|2025-01-24 12:32:40|112067.7|112042.7|112066.8|112041.8|112069.7|112044.7|112065.8|112040.8|9
1737721970000|2025-01-24 12:32:50|112065.4|112040.4|112070.9|112045.9|112072.1|112047.1|112065.4|112040.4|17
1737721980000|2025-01-24 12:33:00|112073.1|112048.1|112072.9|112047.9|112073.1|112048.1|112072.7|112047.7|5
1737721990000|2025-01-24 12:33:10|112072.7|112047.7|112074.8|112049.8|112075.1|112050.1|112070.3|112045.3|11
1737722000000|2025-01-24 12:33:20|112074.4|112049.4|112090.2|112065.2|112091.3|112066.3|112074.4|112049.4|19
1737722010000|2025-01-24 12:33:30|112091.6|112066.6|112091.2|112066.2|112092.6|112067.6|112090|112065|8
1737722020000|2025-01-24 12:33:40|112091.5|112066.5|112104.7|112079.7|112105.1|112080.1|112091.5|112066.5|29
1737722030000|2025-01-24 12:33:50|112105|112080|112100.7|112075.7|112105|112080|112098.3|112073.3|19
1737722040000|2025-01-24 12:34:00|112101.8|112076.8|112100.2|112075.2|112109.9|112084.9|112100.2|112075.2|22
1737722050000|2025-01-24 12:34:10|112101.9|112076.9|112094.7|112069.7|112102.1|112077.1|112094.7|112069.7|15
1737722060000|2025-01-24 12:34:20|112094.1|112069.1|112087.9|112062.9|112094.1|112069.1|112085|112060|14
1737722070000|2025-01-24 12:34:30|112089|112064|112084.9|112059.9|112090|112065|112084.9|112059.9|6
1737722080000|2025-01-24 12:34:40|112086.8|112061.8|112092.2|112067.2|112095.2|112070.2|112083.4|112058.4|19
1737722090000|2025-01-24 12:34:50|112091|112066|112089.1|112064.1|112091|112066|112083.1|112058.1|12
1737722100000|2025-01-24 12:35:00|112089.3|112064.3|112088|112063|112090.2|112065.2|112087.9|112062.9|14
1737722110000|2025-01-24 12:35:10|112088.1|112063.1|112077.4|112052.4|112094.7|112069.7|112076.7|112051.7|34
1737722120000|2025-01-24 12:35:20|112078.6|112053.6|112097.2|112072.2|112098.4|112073.4|112078.6|112053.6|21
1737722130000|2025-01-24 12:35:30|112097.4|112072.4|112087.2|112062.2|112098.3|112073.3|112086.1|112061.1|14
1737722140000|2025-01-24 12:35:40|112086.4|112061.4|112076.4|112051.4|112086.4|112061.4|112074.8|112049.8|14
1737722150000|2025-01-24 12:35:50|112076.9|112051.9|112078.9|112053.9|112081.4|112056.4|112076.2|112051.2|17
1737722160000|2025-01-24 12:36:00|112078.3|112053.3|112082.4|112057.4|112082.7|112057.7|112078.3|112053.3|15
1737722170000|2025-01-24 12:36:10|112083.7|112058.7|112085.2|112060.2|112088.2|112063.2|112083.4|112058.4|13
1737722180000|2025-01-24 12:36:20|112086.7|112061.7|112077.2|112052.2|112089.4|112064.4|112077|112052|18
1737722190000|2025-01-24 12:36:30|112078|112053|112092.9|112067.9|112093.8|112068.8|112078|112053|9
1737722200000|2025-01-24 12:36:40|112094.3|112069.3|112101.5|112076.5|112101.5|112076.5|112094.3|112069.3|11
1737722210000|2025-01-24 12:36:50|112102.2|112077.2|112098.1|112073.1|112102.2|112077.2|112095|112070|14
1737722220000|2025-01-24 12:37:00|112098.3|112073.3|112100.7|112075.7|112105.8|112080.8|112098.3|112073.3|21
1737722230000|2025-01-24 12:37:10|112100.4|112075.4|112099.4|112074.4|112102.6|112077.6|112098.7|112073.7|15
1737722240000|2025-01-24 12:37:20|112099.3|112074.3|112109.9|112084.9|112109.9|112084.9|112098.9|112073.9|18
1737722250000|2025-01-24 12:37:30|112109.6|112084.6|112109.4|112084.4|112110.3|112085.3|112109.4|112084.4|4
1737722260000|2025-01-24 12:37:40|112108.5|112083.5|112111.3|112086.3|112112.5|112087.5|112105.2|112080.2|13
1737722270000|2025-01-24 12:37:50|112110.2|112085.2|112109.7|112084.7|112110.9|112085.9|112109.7|112084.7|5
1737722280000|2025-01-24 12:38:00|112109|112084|112106.8|112081.8|112111.2|112086.2|112105.7|112080.7|15
1737722290000|2025-01-24 12:38:10|112106.7|112081.7|112104.9|112079.9|112107.1|112082.1|112103.1|112078.1|6
1737722300000|2025-01-24 12:38:20|112105.6|112080.6|112098.6|112073.6|112106.1|112081.1|112098.6|112073.6|9
1737722310000|2025-01-24 12:38:30|112098.7|112073.7|112098.3|112073.3|112098.7|112073.7|112097.4|112072.4|6
1737722320000|2025-01-24 12:38:40|112098.4|112073.4|112102.1|112077.1|112102.9|112077.9|112098.4|112073.4|6
1737722330000|2025-01-24 12:38:50|112102.6|112077.6|112108|112083|112108.6|112083.6|112102.2|112077.2|7
1737722340000|2025-01-24 12:39:00|112108.3|112083.3|112108.6|112083.6|112109.2|112084.2|112108.3|112083.3|4
1737722350000|2025-01-24 12:39:10|112107.6|112082.6|112111|112086|112111|112086|112107.6|112082.6|6
1737722360000|2025-01-24 12:39:20|112110.6|112085.6|112111.7|112086.7|112112|112087|112106.4|112081.4|9
1737722370000|2025-01-24 12:39:30|112112.4|112087.4|112109.3|112084.3|112122.5|112097.5|112109.3|112084.3|15
1737722380000|2025-01-24 12:39:40|112108.9|112083.9|112110.9|112085.9|112110.9|112085.9|112108.9|112083.9|4
1737722390000|2025-01-24 12:39:50|112111|112086|112117|112092|112118.6|112093.6|112111|112086|17
1737722400000|2025-01-24 12:40:00|112117.1|112092.1|112119.4|112094.4|112121.5|112096.5|112115.8|112090.8|19
1737722410000|2025-01-24 12:40:10|112119.9|112094.9|112114.2|112089.2|112125.4|112100.4|112113.4|112088.4|18
1737722420000|2025-01-24 12:40:20|112114.7|112089.7|112114.6|112089.6|112115.7|112090.7|112114.6|112089.6|9
1737722430000|2025-01-24 12:40:30|112111|112086|112119.6|112094.6|112119.8|112094.8|112107|112082|8
1737722440000|2025-01-24 12:40:40|112120.4|112095.4|112122.9|112097.9|112124.3|112099.3|112120.4|112095.4|12
1737722450000|2025-01-24 12:40:50|112121.8|112096.8|112107.2|112082.2|112121.8|112096.8|112107|112082|17
1737722460000|2025-01-24 12:41:00|112107.6|112082.6|112114|112089|112116.4|112091.4|112107.6|112082.6|11
1737722470000|2025-01-24 12:41:10|112113.5|112088.5|112119.8|112094.8|112120.8|112095.8|112109.1|112084.1|16
1737722480000|2025-01-24 12:41:20|112120.5|112095.5|112119.6|112094.6|112120.5|112095.5|112119.3|112094.3|7
1737722490000|2025-01-24 12:41:30|112119.1|112094.1|112119.6|112094.6|112120.1|112095.1|112119.1|112094.1|10
1737722500000|2025-01-24 12:41:40|112119.9|112094.9|112119.4|112094.4|112121.6|112096.6|112118.3|112093.3|8
1737722510000|2025-01-24 12:41:50|112119.5|112094.5|112118.4|112093.4|112120|112095|112117.2|112092.2|19
1737722520000|2025-01-24 12:42:00|112117.3|112092.3|112109.7|112084.7|112117.3|112092.3|112107.6|112082.6|15
1737722530000|2025-01-24 12:42:10|112110.3|112085.3|112110.4|112085.4|112111.9|112086.9|112108.8|112083.8|9
1737722540000|2025-01-24 12:42:20|112108.8|112083.8|112108.1|112083.1|112109.6|112084.6|112104.8|112079.8|20
1737722550000|2025-01-24 12:42:30|112107.8|112082.8|112108.9|112083.9|112109|112084|112107.4|112082.4|10
1737722560000|2025-01-24 12:42:40|112108.4|112083.4|112114.2|112089.2|112114.8|112089.8|112102.7|112077.7|15
1737722570000|2025-01-24 12:42:50|112115.3|112090.3|112112.1|112087.1|112119|112094|112111.6|112086.6|16
1737722580000|2025-01-24 12:43:00|112112.8|112087.8|112118.9|112093.9|112118.9|112093.9|112112.8|112087.8|9
1737722590000|2025-01-24 12:43:10|112118.4|112093.4|112120.2|112095.2|112122|112097|112115.9|112090.9|18
1737722600000|2025-01-24 12:43:20|112120.7|112095.7|112126.9|112101.9|112129.2|112104.2|112120.7|112095.7|25
1737722610000|2025-01-24 12:43:30|112126|112101|112119.2|112094.2|112129.5|112104.5|112114.3|112089.3|37
1737722620000|2025-01-24 12:43:40|112119.3|112094.3|112123.7|112098.7|112128.4|112103.4|112115.4|112090.4|27
1737722630000|2025-01-24 12:43:50|112123.5|112098.5|112122|112097|112124.7|112099.7|112122|112097|15
1737722640000|2025-01-24 12:44:00|112121.7|112096.7|112120.7|112095.7|112124.7|112099.7|112120.7|112095.7|15
1737722650000|2025-01-24 12:44:10|112120.6|112095.6|112115|112090|112120.6|112095.6|112114.8|112089.8|10
1737722660000|2025-01-24 12:44:20|112116|112091|112117.4|112092.4|112117.4|112092.4|112116|112091|10
1737722670000|2025-01-24 12:44:30|112117.8|112092.8|112114.4|112089.4|112123.5|112098.5|112114.4|112089.4|17
1737722680000|2025-01-24 12:44:40|112113.9|112088.9|112101.2|112076.2|112114.5|112089.5|112101.2|112076.2|8
1737722690000|2025-01-24 12:44:50|112111|112086|112118.6|112093.6|112120.3|112095.3|112106|112081|13
1737722700000|2025-01-24 12:45:00|112119.3|112094.3|112128.6|112103.6|112135|112110|112119.1|112094.1|17
1737722710000|2025-01-24 12:45:10|112132.2|112107.2|112135|112110|112135.8|112110.8|112132.2|112107.2|14
1737722720000|2025-01-24 12:45:20|112135.8|112110.8|112139.6|112114.6|112139.6|112114.6|112135.8|112110.8|7
1737722730000|2025-01-24 12:45:30|112140.4|112115.4|112141|112116|112141.1|112116.1|112140.4|112115.4|5
1737722740000|2025-01-24 12:45:40|112140.9|112115.9|112141.3|112116.3|112141.7|112116.7|112140.9|112115.9|4
1737722750000|2025-01-24 12:45:50|112141.6|112116.6|112141.9|112116.9|112141.9|112116.9|112141.6|112116.6|3
1737722760000|2025-01-24 12:46:00|112141.3|112116.3|112155.9|112130.9|112155.9|112130.9|112139.4|112114.4|18
1737722770000|2025-01-24 12:46:10|112156.9|112131.9|112167.6|112142.6|112169.8|112144.8|112156.9|112131.9|12
1737722780000|2025-01-24 12:46:20|112166.9|112141.9|112169.8|112144.8|112171.7|112146.7|112162.9|112137.9|23
1737722790000|2025-01-24 12:46:30|112169.7|112144.7|112172.5|112147.5|112172.5|112147.5|112169.1|112144.1|12
1737722800000|2025-01-24 12:46:40|112173.1|112148.1|112188.7|112163.7|112189.2|112164.2|112173.1|112148.1|18
1737722810000|2025-01-24 12:46:50|112189|112164|112178.7|112153.7|112193|112168|112178.1|112153.1|28
1737722820000|2025-01-24 12:47:00|112178.2|112153.2|112179.2|112154.2|112182.5|112157.5|112164.3|112139.3|40
1737722830000|2025-01-24 12:47:10|112179|112154|112180|112155|112181.1|112156.1|112178.6|112153.6|15
1737722840000|2025-01-24 12:47:20|112180.8|112155.8|112183.8|112158.8|112184.7|112159.7|112180.8|112155.8|8
1737722850000|2025-01-24 12:47:30|112184|112159|112189|112164|112189.5|112164.5|112183.7|112158.7|10
1737722860000|2025-01-24 12:47:40|112189.5|112164.5|112189.8|112164.8|112190.4|112165.4|112186.5|112161.5|10
1737722870000|2025-01-24 12:47:50|112189.5|112164.5|112193.7|112168.7|112193.7|112168.7|112184.9|112159.9|22
1737722880000|2025-01-24 12:48:00|112191.7|112166.7|112194.8|112169.8|112195.1|112170.1|112188.9|112163.9|31
1737722890000|2025-01-24 12:48:10|112195.7|112170.7|112193.3|112168.3|112195.7|112170.7|112191.2|112166.2|11
1737722900000|2025-01-24 12:48:20|112193.2|112168.2|112193.2|112168.2|112194|112169|112193.2|112168.2|5
1737722910000|2025-01-24 12:48:30|112193.3|112168.3|112196.5|112171.5|112196.5|112171.5|112193.3|112168.3|4
1737722920000|2025-01-24 12:48:40|112196.7|112171.7|112190.7|112165.7|112196.7|112171.7|112190.7|112165.7|9
1737722930000|2025-01-24 12:48:50|112190.6|112165.6|112191.5|112166.5|112191.5|112166.5|112190.5|112165.5|5
1737722940000|2025-01-24 12:49:00|112192.4|112167.4|112204.6|112179.6|112205|112180|112192.4|112167.4|20
1737722950000|2025-01-24 12:49:10|112204.7|112179.7|112187.1|112162.1|112204.8|112179.8|112186.5|112161.5|13
1737722960000|2025-01-24 12:49:20|112187.8|112162.8|112195.5|112170.5|112200|112175|112187.8|112162.8|13
1737722970000|2025-01-24 12:49:30|112196.3|112171.3|112200.8|112175.8|112200.8|112175.8|112194.1|112169.1|10
1737722980000|2025-01-24 12:49:40|112199.7|112174.7|112200.2|112175.2|112203|112178|112199.7|112174.7|15
1737722990000|2025-01-24 12:49:50|112199.8|112174.8|112206.3|112181.3|112208.9|112183.9|112199.8|112174.8|18
1737723000000|2025-01-24 12:50:00|112205.7|112180.7|112187.1|112162.1|112207|112182|112187.1|112162.1|14
1737723010000|2025-01-24 12:50:10|112186.1|112161.1|112184.5|112159.5|112186.1|112161.1|112181.6|112156.6|20
1737723020000|2025-01-24 12:50:20|112184.7|112159.7|112192.5|112167.5|112199|112174|112182.5|112157.5|24
1737723030000|2025-01-24 12:50:30|112191.9|112166.9|112187.3|112162.3|112193.3|112168.3|112183.1|112158.1|20
1737723040000|2025-01-24 12:50:40|112187.7|112162.7|112195|112170|112195|112170|112186.2|112161.2|14
1737723050000|2025-01-24 12:50:50|112195.7|112170.7|112198.8|112173.8|112199.7|112174.7|112194.5|112169.5|18
1737723060000|2025-01-24 12:51:00|112200.1|112175.1|112200.7|112175.7|112202.1|112177.1|112200.1|112175.1|10
1737723070000|2025-01-24 12:51:10|112200.8|112175.8|112204.2|112179.2|112204.4|112179.4|112200.8|112175.8|8
1737723080000|2025-01-24 12:51:20|112203.6|112178.6|112198.9|112173.9|112205.1|112180.1|112198.9|112173.9|18
1737723090000|2025-01-24 12:51:30|112198.1|112173.1|112190.3|112165.3|112198.3|112173.3|112188.9|112163.9|20
1737723100000|2025-01-24 12:51:40|112189.7|112164.7|112178.1|112153.1|112189.7|112164.7|112176.7|112151.7|19
1737723110000|2025-01-24 12:51:50|112179.1|112154.1|112180.3|112155.3|112180.7|112155.7|112176.4|112151.4|20
1737723120000|2025-01-24 12:52:00|112181.1|112156.1|112172|112147|112183.8|112158.8|112172|112147|17
1737723130000|2025-01-24 12:52:10|112172.8|112147.8|112173.4|112148.4|112174.7|112149.7|112172.8|112147.8|12
1737723140000|2025-01-24 12:52:20|112172.3|112147.3|112162.6|112137.6|112172.9|112147.9|112162.6|112137.6|18
1737723150000|2025-01-24 12:52:30|112162|112137|112161.5|112136.5|112164.4|112139.4|112159.4|112134.4|17
1737723160000|2025-01-24 12:52:40|112161.7|112136.7|112160.2|112135.2|112165.2|112140.2|112159.4|112134.4|19
1737723170000|2025-01-24 12:52:50|112159.5|112134.5|112160.2|112135.2|112162.5|112137.5|112159.5|112134.5|19
1737723180000|2025-01-24 12:53:00|112159.5|112134.5|112166|112141|112166|112141|112156.7|112131.7|23
1737723190000|2025-01-24 12:53:10|112165.5|112140.5|112164.9|112139.9|112166.1|112141.1|112162.8|112137.8|14
1737723200000|2025-01-24 12:53:20|112164.8|112139.8|112166.1|112141.1|112166.3|112141.3|112164.8|112139.8|8
1737723210000|2025-01-24 12:53:30|112167.3|112142.3|112176.4|112151.4|112176.4|112151.4|112167.3|112142.3|11
1737723220000|2025-01-24 12:53:40|112178|112153|112182.3|112157.3|112184.7|112159.7|112178|112153|17
1737723230000|2025-01-24 12:53:50|112182.1|112157.1|112182.5|112157.5|112184.1|112159.1|112178.9|112153.9|19
1737723240000|2025-01-24 12:54:00|112181.9|112156.9|112188.9|112163.9|112189.8|112164.8|112181.5|112156.5|9
1737723250000|2025-01-24 12:54:10|112189.6|112164.6|112181.6|112156.6|112191.8|112166.8|112179.8|112154.8|25
1737723260000|2025-01-24 12:54:20|112182.1|112157.1|112194.4|112169.4|112194.4|112169.4|112182.1|112157.1|22
1737723270000|2025-01-24 12:54:30|112193.8|112168.8|112195.8|112170.8|112198.4|112173.4|112193.5|112168.5|14
1737723280000|2025-01-24 12:54:40|112196|112171|112202.4|112177.4|112206.1|112181.1|112196|112171|13
1737723290000|2025-01-24 12:54:50|112201.6|112176.6|112195.4|112170.4|112201.6|112176.6|112194.2|112169.2|14
1737723300000|2025-01-24 12:55:00|112195.5|112170.5|112172.3|112147.3|112196.4|112171.4|112171.3|112146.3|31
1737723310000|2025-01-24 12:55:10|112172.4|112147.4|112169.2|112144.2|112174.1|112149.1|112169.2|112144.2|11
1737723320000|2025-01-24 12:55:20|112169.5|112144.5|112162.9|112137.9|112169.5|112144.5|112160.6|112135.6|23
1737723330000|2025-01-24 12:55:30|112163.7|112138.7|112171.6|112146.6|112172.8|112147.8|112163.7|112138.7|21
1737723340000|2025-01-24 12:55:40|112172.1|112147.1|112179.7|112154.7|112180.1|112155.1|112171.5|112146.5|21
1737723350000|2025-01-24 12:55:50|112179.9|112154.9|112181|112156|112186|112161|112179.9|112154.9|15
1737723360000|2025-01-24 12:56:00|112181.2|112156.2|112178.2|112153.2|112188.3|112163.3|112177.4|112152.4|31
1737723370000|2025-01-24 12:56:10|112178.6|112153.6|112171.4|112146.4|112179.2|112154.2|112165.7|112140.7|25
1737723380000|2025-01-24 12:56:20|112171.6|112146.6|112173.5|112148.5|112174.2|112149.2|112167.8|112142.8|20
1737723390000|2025-01-24 12:56:30|112172.2|112147.2|112166.6|112141.6|112172.2|112147.2|112166.1|112141.1|23
1737723400000|2025-01-24 12:56:40|112166.8|112141.8|112149.4|112124.4|112166.8|112141.8|112146.5|112121.5|28
1737723410000|2025-01-24 12:56:50|112150.1|112125.1|112162.1|112137.1|112163.8|112138.8|112150.1|112125.1|21
1737723420000|2025-01-24 12:57:00|112156.1|112131.1|112154.6|112129.6|112156.1|112131.1|112149.1|112124.1|26
1737723430000|2025-01-24 12:57:10|112154.8|112129.8|112161.2|112136.2|112161.2|112136.2|112153.3|112128.3|17
1737723440000|2025-01-24 12:57:20|112161|112136|112163.9|112138.9|112167.8|112142.8|112158.5|112133.5|20
1737723450000|2025-01-24 12:57:30|112164.5|112139.5|112172.2|112147.2|112173.5|112148.5|112164.5|112139.5|24
1737723460000|2025-01-24 12:57:40|112171.1|112146.1|112183|112158|112185.8|112160.8|112167.2|112142.2|41
1737723470000|2025-01-24 12:57:50|112181.4|112156.4|112177|112152|112182.4|112157.4|112174.5|112149.5|35
1737723480000|2025-01-24 12:58:00|112177.5|112152.5|112184|112159|112186.4|112161.4|112171.9|112146.9|29
1737723490000|2025-01-24 12:58:10|112184.2|112159.2|112187.7|112162.7|112191.4|112166.4|112183.8|112158.8|33
1737723500000|2025-01-24 12:58:20|112188.3|112163.3|112187|112162|112188.4|112163.4|112182.1|112157.1|27
1737723510000|2025-01-24 12:58:30|112186.8|112161.8|112186.6|112161.6|112187.7|112162.7|112182.3|112157.3|20
1737723520000|2025-01-24 12:58:40|112187.3|112162.3|112188.2|112163.2|112189.3|112164.3|112181.6|112156.6|24
1737723530000|2025-01-24 12:58:50|112188.4|112163.4|112192.9|112167.9|112196.3|112171.3|112184.1|112159.1|26
1737723540000|2025-01-24 12:59:00|112192.3|112167.3|112188.4|112163.4|112193.6|112168.6|112188.4|112163.4|32
1737723550000|2025-01-24 12:59:10|112188.9|112163.9|112176.2|112151.2|112188.9|112163.9|112166.9|112141.9|37
1737723560000|2025-01-24 12:59:20|112176.7|112151.7|112177|112152|112177.2|112152.2|112175.4|112150.4|8
1737723570000|2025-01-24 12:59:30|112177.1|112152.1|112177|112152|112181.6|112156.6|112176.4|112151.4|9
1737723580000|2025-01-24 12:59:40|112177.6|112152.6|112190.5|112165.5|112192.1|112167.1|112177.6|112152.6|30
1737723590000|2025-01-24 12:59:50|112190|112165|112188.5|112163.5|112193.1|112168.1|112182.5|112157.5|18
1737723600000|2025-01-24 13:00:00|112187.1|112162.1|112207.8|112182.8|112211.8|112186.8|112187.1|112162.1|40
1737723610000|2025-01-24 13:00:10|112207.9|112182.9|112190.1|112165.1|112208.6|112183.6|112188.4|112163.4|39
1737723620000|2025-01-24 13:00:20|112191.4|112166.4|112191.9|112166.9|112197.1|112172.1|112184.9|112159.9|32
1737723630000|2025-01-24 13:00:30|112191.8|112166.8|112203.4|112178.4|112203.4|112178.4|112183.3|112158.3|40
1737723640000|2025-01-24 13:00:40|112203.5|112178.5|112198.7|112173.7|112205.7|112180.7|112195.7|112170.7|36
1737723650000|2025-01-24 13:00:50|112198.6|112173.6|112190.4|112165.4|112199.8|112174.8|112186.4|112161.4|27
1737723660000|2025-01-24 13:01:00|112189.9|112164.9|112179.3|112154.3|112189.9|112164.9|112176.3|112151.3|43
1737723670000|2025-01-24 13:01:10|112179.8|112154.8|112174.3|112149.3|112179.8|112154.8|112167.8|112142.8|23
1737723680000|2025-01-24 13:01:20|112178.1|112153.1|112178.4|112153.4|112178.4|112153.4|112174.1|112149.1|21
1737723690000|2025-01-24 13:01:30|112178.8|112153.8|112160.6|112135.6|112181.4|112156.4|112156.3|112131.3|41
1737723700000|2025-01-24 13:01:40|112160.7|112135.7|112159.1|112134.1|112166.1|112141.1|112158.2|112133.2|27
1737723710000|2025-01-24 13:01:50|112159.8|112134.8|112153.1|112128.1|112159.8|112134.8|112149.5|112124.5|19
1737723720000|2025-01-24 13:02:00|112152.3|112127.3|112138|112113|112152.3|112127.3|112136.8|112111.8|24
1737723730000|2025-01-24 13:02:10|112138.2|112113.2|112129.6|112104.6|112138.3|112113.3|112129.2|112104.2|21
1737723740000|2025-01-24 13:02:20|112125|112100|112130.8|112105.8|112130.8|112105.8|112123.7|112098.7|30
1737723750000|2025-01-24 13:02:30|112131.2|112106.2|112130.5|112105.5|112132.7|112107.7|112130|112105|14
1737723760000|2025-01-24 13:02:40|112129.4|112104.4|112128|112103|112129.5|112104.5|112126.4|112101.4|11
1737723770000|2025-01-24 13:02:50|112128.1|112103.1|112126.6|112101.6|112128.1|112103.1|112120.7|112095.7|14
1737723780000|2025-01-24 13:03:00|112126.5|112101.5|112113.9|112088.9|112126.5|112101.5|112111.8|112086.8|26
1737723790000|2025-01-24 13:03:10|112112.3|112087.3|112112.3|112087.3|112115.1|112090.1|112109.7|112084.7|21
1737723800000|2025-01-24 13:03:20|112111.9|112086.9|112111.7|112086.7|112112.9|112087.9|112110.6|112085.6|16
1737723810000|2025-01-24 13:03:30|112112.6|112087.6|112108|112083|112117.5|112092.5|112105.2|112080.2|26
1737723820000|2025-01-24 13:03:40|112109.1|112084.1|112110.4|112085.4|112117|112092|112108|112083|21
1737723830000|2025-01-24 13:03:50|112110.6|112085.6|112115.1|112090.1|112116.3|112091.3|112110.5|112085.5|18
1737723840000|2025-01-24 13:04:00|112115|112090|112110.2|112085.2|112115|112090|112109.2|112084.2|14
1737723850000|2025-01-24 13:04:10|112110.1|112085.1|112110.4|112085.4|112110.7|112085.7|112107.4|112082.4|20
1737723860000|2025-01-24 13:04:20|112110.3|112085.3|112095.2|112070.2|112110.3|112085.3|112091.8|112066.8|29
1737723870000|2025-01-24 13:04:30|112094.7|112069.7|112097.3|112072.3|112099.5|112074.5|112094.3|112069.3|22
1737723880000|2025-01-24 13:04:40|112096.4|112071.4|112089.7|112064.7|112096.4|112071.4|112086.7|112061.7|18
1737723890000|2025-01-24 13:04:50|112088.8|112063.8|112091|112066|112091|112066|112087.9|112062.9|8
1737723900000|2025-01-24 13:05:00|112091.5|112066.5|112096.2|112071.2|112098.9|112073.9|112091.5|112066.5|16
1737723910000|2025-01-24 13:05:10|112096|112071|112104.7|112079.7|112105.6|112080.6|112094.8|112069.8|11
1737723920000|2025-01-24 13:05:20|112102.4|112077.4|112097.1|112072.1|112104.2|112079.2|112094.7|112069.7|15
1737723930000|2025-01-24 13:05:30|112095.7|112070.7|112096.8|112071.8|112105.2|112080.2|112091.7|112066.7|21
1737723940000|2025-01-24 13:05:40|112096.2|112071.2|112096.1|112071.1|112098.1|112073.1|112094.9|112069.9|15
1737723950000|2025-01-24 13:05:50|112095.8|112070.8|112098.2|112073.2|112100.9|112075.9|112091.7|112066.7|21
1737723960000|2025-01-24 13:06:00|112097.3|112072.3|112134|112109|112134|112109|112096.6|112071.6|34
1737723970000|2025-01-24 13:06:10|112136.6|112111.6|112138.4|112113.4|112139.4|112114.4|112136.4|112111.4|18
1737723980000|2025-01-24 13:06:20|112138|112113|112135.8|112110.8|112138|112113|112134.6|112109.6|15
1737723990000|2025-01-24 13:06:30|112136|112111|112134.7|112109.7|112137.3|112112.3|112133.5|112108.5|12
1737724000000|2025-01-24 13:06:40|112134.3|112109.3|112144.3|112119.3|112146.1|112121.1|112133.8|112108.8|20
1737724010000|2025-01-24 13:06:50|112143.3|112118.3|112135.9|112110.9|112143.3|112118.3|112135.9|112110.9|11
1737724020000|2025-01-24 13:07:00|112137.1|112112.1|112142.4|112117.4|112149.2|112124.2|112137.1|112112.1|21
1737724030000|2025-01-24 13:07:10|112141|112116|112146.3|112121.3|112147.2|112122.2|112141|112116|11
1737724040000|2025-01-24 13:07:20|112145.3|112120.3|112142.2|112117.2|112145.3|112120.3|112142.2|112117.2|7
1737724050000|2025-01-24 13:07:30|112142|112117|112147.9|112122.9|112147.9|112122.9|112141.7|112116.7|15
1737724060000|2025-01-24 13:07:40|112146.9|112121.9|112153.5|112128.5|112153.5|112128.5|112146.6|112121.6|10
1737724070000|2025-01-24 13:07:50|112153.9|112128.9|112159.8|112134.8|112160.1|112135.1|112153.9|112128.9|4
1737724080000|2025-01-24 13:08:00|112159.2|112134.2|112159.5|112134.5|112160.7|112135.7|112152.7|112127.7|28
1737724090000|2025-01-24 13:08:10|112160|112135|112146.8|112121.8|112162.7|112137.7|112145.5|112120.5|18
1737724100000|2025-01-24 13:08:20|112148.6|112123.6|112158.1|112133.1|112158.1|112133.1|112148.6|112123.6|20
1737724110000|2025-01-24 13:08:30|112159|112134|112151.5|112126.5|112159|112134|112149.7|112124.7|18
1737724120000|2025-01-24 13:08:40|112150.5|112125.5|112147|112122|112150.5|112125.5|112145.9|112120.9|12
1737724130000|2025-01-24 13:08:50|112147.2|112122.2|112146.6|112121.6|112148.3|112123.3|112145.4|112120.4|14
1737724140000|2025-01-24 13:09:00|112144.7|112119.7|112151|112126|112151|112126|112144.7|112119.7|14
1737724150000|2025-01-24 13:09:10|112151.9|112126.9|112165.3|112140.3|112165.3|112140.3|112151.9|112126.9|28
1737724160000|2025-01-24 13:09:20|112166.4|112141.4|112195|112170|112196|112171|112166.4|112141.4|30
1737724170000|2025-01-24 13:09:30|112193.6|112168.6|112194.9|112169.9|112194.9|112169.9|112190.1|112165.1|16
1737724180000|2025-01-24 13:09:40|112196.7|112171.7|112231.8|112206.8|112231.8|112206.8|112196.7|112171.7|40
1737724190000|2025-01-24 13:09:50|112230.6|112205.6|112210.3|112185.3|112234.5|112209.5|112208.2|112183.2|35
1737724200000|2025-01-24 13:10:00|112211.3|112186.3|112209.3|112184.3|112211.3|112186.3|112203.9|112178.9|21
1737724210000|2025-01-24 13:10:10|112207.2|112182.2|112203.4|112178.4|112209.8|112184.8|112190.7|112165.7|30
1737724220000|2025-01-24 13:10:20|112203.1|112178.1|112205.4|112180.4|112207.7|112182.7|112201.3|112176.3|24
1737724230000|2025-01-24 13:10:30|112206|112181|112197.5|112172.5|112206.4|112181.4|112196.3|112171.3|16
1737724240000|2025-01-24 13:10:40|112197.2|112172.2|112210.9|112185.9|112214.3|112189.3|112197.2|112172.2|21
1737724250000|2025-01-24 13:10:50|112210.4|112185.4|112211.3|112186.3|112214.2|112189.2|112210.4|112185.4|13
1737724260000|2025-01-24 13:11:00|112212.2|112187.2|112218|112193|112219|112194|112209|112184|26
1737724270000|2025-01-24 13:11:10|112217.7|112192.7|112202|112177|112217.7|112192.7|112199.9|112174.9|29
1737724280000|2025-01-24 13:11:20|112201.4|112176.4|112205.8|112180.8|112205.8|112180.8|112199.5|112174.5|16
1737724290000|2025-01-24 13:11:30|112206|112181|112198.1|112173.1|112206.2|112181.2|112196.8|112171.8|21
1737724300000|2025-01-24 13:11:40|112196.8|112171.8|112191|112166|112198.2|112173.2|112188.8|112163.8|23
1737724310000|2025-01-24 13:11:50|112192|112167|112199.5|112174.5|112200.3|112175.3|112192|112167|21
1737724320000|2025-01-24 13:12:00|112198.2|112173.2|112199.7|112174.7|112202.8|112177.8|112198.2|112173.2|17
1737724330000|2025-01-24 13:12:10|112202.3|112177.3|112200.1|112175.1|112202.3|112177.3|112199|112174|10
1737724340000|2025-01-24 13:12:20|112201.4|112176.4|112199.2|112174.2|112208.9|112183.9|112199.2|112174.2|14
1737724350000|2025-01-24 13:12:30|112199.4|112174.4|112195.4|112170.4|112201|112176|112195.4|112170.4|17
1737724360000|2025-01-24 13:12:40|112195.9|112170.9|112198.4|112173.4|112198.8|112173.8|112195.9|112170.9|15
1737724370000|2025-01-24 13:12:50|112198.5|112173.5|112174.7|112149.7|112198.5|112173.5|112168.7|112143.7|48
1737724380000|2025-01-24 13:13:00|112176.1|112151.1|112150.1|112125.1|112176.1|112151.1|112149|112124|23
1737724390000|2025-01-24 13:13:10|112149.3|112124.3|112165.5|112140.5|112166|112141|112148.1|112123.1|34
1737724400000|2025-01-24 13:13:20|112165.2|112140.2|112163.7|112138.7|112170.1|112145.1|112162.1|112137.1|23
1737724410000|2025-01-24 13:13:30|112164.1|112139.1|112167.4|112142.4|112168|112143|112155|112130|27
1737724420000|2025-01-24 13:13:40|112168|112143|112161.2|112136.2|112168|112143|112159.2|112134.2|21
1737724430000|2025-01-24 13:13:50|112162.6|112137.6|112163.2|112138.2|112165.4|112140.4|112161.1|112136.1|14
1737724440000|2025-01-24 13:14:00|112162.7|112137.7|112171.4|112146.4|112171.4|112146.4|112158.4|112133.4|22
1737724450000|2025-01-24 13:14:10|112172|112147|112189|112164|112189|112164|112171.4|112146.4|28
1737724460000|2025-01-24 13:14:20|112188.8|112163.8|112195.6|112170.6|112196|112171|112187.6|112162.6|31
1737724470000|2025-01-24 13:14:30|112194.5|112169.5|112206.3|112181.3|112209.5|112184.5|112194.2|112169.2|29
1737724480000|2025-01-24 13:14:40|112206.1|112181.1|112200.2|112175.2|112206.3|112181.3|112198.4|112173.4|19
1737724490000|2025-01-24 13:14:50|112200.5|112175.5|112188.5|112163.5|112202.6|112177.6|112186.7|112161.7|25
1737724500000|2025-01-24 13:15:00|112192|112167|112188.3|112163.3|112192.4|112167.4|112185.3|112160.3|31
1737724510000|2025-01-24 13:15:10|112188.8|112163.8|112194.5|112169.5|112198.6|112173.6|112188.8|112163.8|21
1737724520000|2025-01-24 13:15:20|112194.6|112169.6|112201.2|112151.2|112204.5|112169.6|112194.6|112150.7|16
1737724530000|2025-01-24 13:15:30|112200.7|112150.7|112193|112143|112200.7|112150.7|112189.4|112139.4|35
1737724540000|2025-01-24 13:15:40|112192.9|112142.9|112196.5|112146.5|112197.8|112147.8|112192.4|112142.4|17
1737724550000|2025-01-24 13:15:50|112196.3|112146.3|112198|112148|112198|112148|112194.1|112144.1|25
1737724560000|2025-01-24 13:16:00|112198.2|112148.2|112209.2|112159.2|112210.5|112160.5|112192.8|112142.8|28
1737724570000|2025-01-24 13:16:10|112196.9|112171.9|112204.2|112154.2|112210.4|112174.8|112196.9|112150.7|25
1737724580000|2025-01-24 13:16:20|112205|112155|112210.1|112160.1|112210.1|112160.1|112204.2|112154.2|23
1737724590000|2025-01-24 13:16:30|112210.2|112160.2|112180.5|112155.5|112210.2|112169.1|112167.7|112142.7|38
1737724600000|2025-01-24 13:16:40|112179.9|112154.9|112197.4|112172.4|112197.4|112172.4|112179.2|112154.2|30
1737724610000|2025-01-24 13:16:50|112197.2|112172.2|112169.4|112144.4|112197.4|112172.4|112169.4|112144.4|34
1737724620000|2025-01-24 13:17:00|112170.1|112145.1|112179.4|112154.4|112182.6|112157.6|112168.7|112143.7|28
1737724630000|2025-01-24 13:17:10|112179.3|112154.3|112196|112171|112196|112171|112178|112153|21
1737724640000|2025-01-24 13:17:20|112196.2|112171.2|112205.5|112180.5|112205.5|112180.5|112192.6|112167.6|22
1737724650000|2025-01-24 13:17:30|112204.8|112179.8|112203.3|112178.3|112205.7|112180.7|112196|112171|26
1737724660000|2025-01-24 13:17:40|112204|112179|112213.5|112188.5|112226|112201|112203|112178|28
1737724670000|2025-01-24 13:17:50|112217.6|112192.6|112217.3|112192.3|112221.2|112196.2|112213.3|112188.3|38
1737724680000|2025-01-24 13:18:00|112217.2|112192.2|112214.7|112189.7|112218.9|112193.9|112214.7|112189.7|27
1737724690000|2025-01-24 13:18:10|112215.1|112190.1|112230.3|112205.3|112231.9|112206.9|112215.1|112190.1|20
1737724700000|2025-01-24 13:18:20|112230.4|112205.4|112232.8|112207.8|112236.1|112211.1|112228.4|112203.4|22
1737724710000|2025-01-24 13:18:30|112233.6|112208.6|112231.4|112206.4|112234.2|112209.2|112226.3|112201.3|13
1737724720000|2025-01-24 13:18:40|112232.2|112207.2|112225.4|112200.4|112233.7|112208.7|112224.9|112199.9|20
1737724730000|2025-01-24 13:18:50|112225.3|112200.3|112221.9|112196.9|112227.9|112202.9|112220.2|112195.2|11
1737724740000|2025-01-24 13:19:00|112222.8|112197.8|112218.9|112193.9|112222.8|112197.8|112218|112193|6
1737724750000|2025-01-24 13:19:10|112219.4|112194.4|112242.1|112217.1|112242.1|112217.1|112219.4|112194.4|34
1737724760000|2025-01-24 13:19:20|112242.8|112217.8|112249.8|112224.8|112249.8|112224.8|112242.8|112217.8|14
1737724770000|2025-01-24 13:19:30|112248.7|112223.7|112284.7|112259.7|112287.7|112262.7|112248.7|112223.7|25
1737724780000|2025-01-24 13:19:40|112283.9|112258.9|112259.5|112234.5|112283.9|112258.9|112257.1|112232.1|40
1737724790000|2025-01-24 13:19:50|112259.3|112234.3|112259|112234|112261.3|112236.3|112255.7|112230.7|17
1737724800000|2025-01-24 13:20:00|112258.1|112233.1|112238.8|112213.8|112258.2|112233.2|112234.9|112209.9|31
1737724810000|2025-01-24 13:20:10|112239.5|112214.5|112258.7|112233.7|112264.2|112239.2|112237.2|112212.2|28
1737724820000|2025-01-24 13:20:20|112258.2|112233.2|112250.2|112225.2|112265.6|112240.6|112250.2|112225.2|28
1737724830000|2025-01-24 13:20:30|112250.4|112225.4|112253.5|112228.5|112258.5|112233.5|112250.4|112225.4|9
1737724840000|2025-01-24 13:20:40|112250.4|112225.4|112235.8|112210.8|112250.4|112225.4|112229.7|112204.7|27
1737724850000|2025-01-24 13:20:50|112236.5|112211.5|112236|112211|112240.8|112215.8|112235.1|112210.1|14
1737724860000|2025-01-24 13:21:00|112237.9|112212.9|112235.8|112210.8|112237.9|112212.9|112230.1|112205.1|21
1737724870000|2025-01-24 13:21:10|112234.5|112209.5|112229.4|112204.4|112235.6|112210.6|112228.6|112203.6|16
1737724880000|2025-01-24 13:21:20|112228.7|112203.7|112226.6|112201.6|112228.7|112203.7|112226.6|112201.6|4
1737724890000|2025-01-24 13:21:30|112225.8|112200.8|112225.2|112200.2|112226.6|112201.6|112219.6|112194.6|19
1737724900000|2025-01-24 13:21:40|112223.7|112198.7|112227.1|112202.1|112229.6|112204.6|112219.5|112194.5|22
1737724910000|2025-01-24 13:21:50|112226.5|112201.5|112229.7|112204.7|112229.7|112204.7|112222.6|112197.6|7
1737724920000|2025-01-24 13:22:00|112229.3|112204.3|112223.6|112198.6|112229.8|112204.8|112222.6|112197.6|20
1737724930000|2025-01-24 13:22:10|112222.8|112197.8|112226.6|112201.6|112234|112209|112221.3|112196.3|15
1737724940000|2025-01-24 13:22:20|112227.4|112202.4|112239.4|112214.4|112247.8|112222.8|112227.4|112202.4|22
1737724950000|2025-01-24 13:22:30|112240.7|112215.7|112240.1|112215.1|112246.2|112221.2|112234.9|112209.9|30
1737724960000|2025-01-24 13:22:40|112240.4|112215.4|112238.1|112213.1|112242.7|112217.7|112231.8|112206.8|23
1737724970000|2025-01-24 13:22:50|112237.4|112212.4|112239.1|112214.1|112240|112215|112236.6|112211.6|12
1737724980000|2025-01-24 13:23:00|112239.4|112214.4|112238.9|112213.9|112240.4|112215.4|112233.1|112208.1|19
1737724990000|2025-01-24 13:23:10|112239.5|112214.5|112237.7|112212.7|112246.9|112221.9|112234|112209|25
1737725000000|2025-01-24 13:23:20|112237.1|112212.1|112234.5|112209.5|112238.8|112213.8|112234.2|112209.2|14
1737725010000|2025-01-24 13:23:30|112235.1|112210.1|112243.5|112218.5|112247.9|112222.9|112233.7|112208.7|20
1737725020000|2025-01-24 13:23:40|112242.6|112217.6|112250.1|112225.1|112250.1|112225.1|112235.2|112210.2|23
1737725030000|2025-01-24 13:23:50|112250.3|112225.3|112253|112228|112253.9|112228.9|112248.6|112223.6|20
1737725040000|2025-01-24 13:24:00|112253.8|112228.8|112249.2|112224.2|112254.6|112229.6|112248.9|112223.9|19
1737725050000|2025-01-24 13:24:10|112249.6|112224.6|112236.3|112211.3|112249.6|112224.6|112236.3|112211.3|11
1737725060000|2025-01-24 13:24:20|112235.1|112210.1|112238.9|112213.9|112238.9|112213.9|112231.4|112206.4|15
1737725070000|2025-01-24 13:24:30|112238.2|112213.2|112232.7|112207.7|112238.2|112213.2|112227.3|112202.3|14
1737725080000|2025-01-24 13:24:40|112231.7|112206.7|112215.9|112190.9|112231.7|112206.7|112209.1|112184.1|30
1737725090000|2025-01-24 13:24:50|112216.9|112191.9|112220.6|112195.6|112221.4|112196.4|112216.9|112191.9|8
1737725100000|2025-01-24 13:25:00|112219.7|112194.7|112180.7|112155.7|112219.7|112194.7|112178.8|112153.8|18
1737725110000|2025-01-24 13:25:10|112179.5|112154.5|112175.1|112150.1|112181.1|112156.1|112173.7|112148.7|16
1737725120000|2025-01-24 13:25:20|112175.4|112150.4|112199.8|112174.8|112199.8|112174.8|112175.4|112150.4|26
1737725130000|2025-01-24 13:25:30|112202.6|112177.6|112202.2|112177.2|112203.8|112178.8|112201.7|112176.7|14
1737725140000|2025-01-24 13:25:40|112202.9|112177.9|112208.5|112183.5|112209.5|112184.5|112202.9|112177.9|25
1737725150000|2025-01-24 13:25:50|112209.3|112184.3|112223.5|112198.5|112229.5|112204.5|112209.3|112184.3|25
1737725160000|2025-01-24 13:26:00|112222.6|112197.6|112196.1|112171.1|112222.6|112197.6|112195.2|112170.2|26
1737725170000|2025-01-24 13:26:10|112197|112172|112204.5|112179.5|112211.8|112186.8|112197|112172|19
1737725180000|2025-01-24 13:26:20|112203.7|112178.7|112199.6|112174.6|112204|112179|112198.8|112173.8|17
1737725190000|2025-01-24 13:26:30|112200.4|112175.4|112196.5|112171.5|112203.3|112178.3|112196.5|112171.5|15
1737725200000|2025-01-24 13:26:40|112197.8|112172.8|112208.5|112183.5|112211.4|112186.4|112197|112172|17
1737725210000|2025-01-24 13:26:50|112208.4|112183.4|112205.2|112180.2|112208.4|112183.4|112200.2|112175.2|18
1737725220000|2025-01-24 13:27:00|112204.9|112179.9|112205.3|112180.3|112210.3|112185.3|112204.7|112179.7|22
1737725230000|2025-01-24 13:27:10|112206.1|112181.1|112198.5|112173.5|112206.2|112181.2|112198.5|112173.5|21
1737725240000|2025-01-24 13:27:20|112197.5|112172.5|112193.3|112168.3|112197.5|112172.5|112191.8|112166.8|17
1737725250000|2025-01-24 13:27:30|112195.8|112170.8|112194.7|112169.7|112196.1|112171.1|112194.5|112169.5|11
1737725260000|2025-01-24 13:27:40|112194.9|112169.9|112192.4|112167.4|112202.3|112177.3|112192.4|112167.4|19
1737725270000|2025-01-24 13:27:50|112191.5|112166.5|112212.9|112187.9|112215.8|112190.8|112191.2|112166.2|30
1737725280000|2025-01-24 13:28:00|112212|112187|112214.9|112189.9|112214.9|112189.9|112209|112184|30
1737725290000|2025-01-24 13:28:10|112214|112189|112219.4|112194.4|112219.4|112194.4|112212.7|112187.7|17
1737725300000|2025-01-24 13:28:20|112220.3|112195.3|112221.2|112196.2|112223.2|112198.2|112219.6|112194.6|13
1737725310000|2025-01-24 13:28:30|112219.9|112194.9|112222.1|112197.1|112224.7|112199.7|112219.7|112194.7|12
1737725320000|2025-01-24 13:28:40|112222.9|112197.9|112221.7|112196.7|112225.5|112200.5|112221.7|112196.7|14
1737725330000|2025-01-24 13:28:50|112222.7|112197.7|112242.5|112217.5|112242.5|112217.5|112216.9|112191.9|27
1737725340000|2025-01-24 13:29:00|112244.1|112219.1|112245.4|112220.4|112246.6|112221.6|112243.5|112218.5|13
1737725350000|2025-01-24 13:29:10|112245.1|112220.1|112244.3|112219.3|112246|112221|112244.2|112219.2|10
1737725360000|2025-01-24 13:29:20|112243.7|112218.7|112230.6|112205.6|112251.4|112226.4|112230.6|112205.6|17
1737725370000|2025-01-24 13:29:30|112230.5|112205.5|112229.4|112204.4|112232.3|112207.3|112228.6|112203.6|12
1737725380000|2025-01-24 13:29:40|112230.3|112205.3|112229.6|112204.6|112232.4|112207.4|112228.5|112203.5|19
1737725390000|2025-01-24 13:29:50|112228.7|112203.7|112229.9|112204.9|112230.9|112205.9|112228.7|112203.7|11
1737725400000|2025-01-24 13:30:00|112228.7|112203.7|112230.8|112205.8|112231.1|112206.1|112220.5|112195.5|23
1737725410000|2025-01-24 13:30:10|112229.4|112204.4|112228.9|112203.9|112230|112205|112228|112203|7
1737725420000|2025-01-24 13:30:20|112227.8|112202.8|112231|112206|112231|112206|112225.7|112200.7|21
1737725430000|2025-01-24 13:30:30|112231.1|112206.1|112213.9|112188.9|112233.1|112208.1|112213.9|112188.9|18
1737725440000|2025-01-24 13:30:40|112216.9|112191.9|112222|112197|112222.6|112197.6|112216.9|112191.9|17
1737725450000|2025-01-24 13:30:50|112222.1|112197.1|112224|112199|112224.7|112199.7|112220.2|112195.2|15
1737725460000|2025-01-24 13:31:00|112224.7|112199.7|112227.9|112202.9|112229|112204|112223.3|112198.3|20
1737725470000|2025-01-24 13:31:10|112227.7|112202.7|112223.4|112198.4|112227.7|112202.7|112223.2|112198.2|12
1737725480000|2025-01-24 13:31:20|112222.6|112197.6|112216|112191|112222.6|112197.6|112215.2|112190.2|17
1737725490000|2025-01-24 13:31:30|112215.8|112190.8|112208.9|112183.9|112215.8|112190.8|112208.5|112183.5|11
1737725500000|2025-01-24 13:31:40|112209.1|112184.1|112200.9|112175.9|112217.4|112192.4|112200.9|112175.9|27
1737725510000|2025-01-24 13:31:50|112193.6|112168.6|112201.4|112176.4|112204.2|112179.2|112190.6|112165.6|35
1737725520000|2025-01-24 13:32:00|112201.5|112176.5|112202.2|112177.2|112207.5|112182.5|112200|112175|16
1737725530000|2025-01-24 13:32:10|112201.4|112176.4|112196.8|112171.8|112201.4|112176.4|112196.1|112171.1|17
1737725540000|2025-01-24 13:32:20|112194|112169|112193.4|112168.4|112194|112169|112192.1|112167.1|17
1737725550000|2025-01-24 13:32:30|112195.1|112170.1|112192.5|112167.5|112199.8|112174.8|112191.8|112166.8|29
1737725560000|2025-01-24 13:32:40|112192.6|112167.6|112203.2|112178.2|112203.2|112178.2|112185.7|112160.7|33
1737725570000|2025-01-24 13:32:50|112203.3|112178.3|112217.5|112192.5|112219.4|112194.4|112203.3|112178.3|36
1737725580000|2025-01-24 13:33:00|112216.8|112191.8|112234.3|112209.3|112237.2|112212.2|112216.8|112191.8|37
1737725590000|2025-01-24 13:33:10|112234.1|112209.1|112236.9|112211.9|112238.3|112213.3|112231.8|112206.8|24
1737725600000|2025-01-24 13:33:20|112236.3|112211.3|112235.9|112210.9|112242.8|112217.8|112234.8|112209.8|33
1737725610000|2025-01-24 13:33:30|112236|112211|112235.9|112210.9|112239.1|112214.1|112234.5|112209.5|20
1737725620000|2025-01-24 13:33:40|112235|112210|112234.6|112209.6|112242.4|112217.4|112231.8|112206.8|27
1737725630000|2025-01-24 13:33:50|112233.8|112208.8|112228.4|112203.4|112233.8|112208.8|112228.4|112203.4|16
1737725640000|2025-01-24 13:34:00|112229.2|112204.2|112220.1|112195.1|112229.2|112204.2|112220.1|112195.1|21
1737725650000|2025-01-24 13:34:10|112219.2|112194.2|112235|112210|112239.4|112214.4|112214|112189|27
1737725660000|2025-01-24 13:34:20|112235.1|112210.1|112263|112238|112263|112238|112235.1|112210.1|29
1737725670000|2025-01-24 13:34:30|112262.4|112237.4|112255.6|112230.6|112263.1|112238.1|112253.7|112228.7|32
1737725680000|2025-01-24 13:34:40|112255.3|112230.3|112261.5|112236.5|112265.5|112240.5|112255.2|112230.2|16
1737725690000|2025-01-24 13:34:50|112261.6|112236.6|112259.7|112234.7|112262.6|112237.6|112255.1|112230.1|32
1737725700000|2025-01-24 13:35:00|112258.9|112233.9|112260.6|112235.6|112261.3|112236.3|112257.5|112232.5|28
1737725710000|2025-01-24 13:35:10|112259.7|112234.7|112260.1|112235.1|112260.1|112235.1|112257.6|112232.6|9
1737725720000|2025-01-24 13:35:20|112259.2|112234.2|112261.9|112236.9|112261.9|112236.9|112259.2|112234.2|11
1737725730000|2025-01-24 13:35:30|112261.7|112236.7|112261.6|112236.6|112263.7|112238.7|112260.2|112235.2|18
1737725740000|2025-01-24 13:35:40|112262|112237|112260.4|112235.4|112262|112237|112260.4|112235.4|10
1737725750000|2025-01-24 13:35:50|112259.3|112234.3|112241.4|112216.4|112260.5|112235.5|112233.2|112208.2|27
1737725760000|2025-01-24 13:36:00|112241.5|112216.5|112245.8|112220.8|112248.3|112223.3|112241.5|112216.5|18
1737725770000|2025-01-24 13:36:10|112245|112220|112245.1|112220.1|112245.1|112220.1|112242.5|112217.5|10
1737725780000|2025-01-24 13:36:20|112245|112220|112247.6|112222.6|112249.9|112224.9|112245|112220|19
1737725790000|2025-01-24 13:36:30|112248.4|112223.4|112270.6|112245.6|112270.6|112245.6|112247.5|112222.5|20
1737725800000|2025-01-24 13:36:40|112269.6|112244.6|112239.7|112214.7|112269.6|112244.6|112239.7|112214.7|35
1737725810000|2025-01-24 13:36:50|112241.8|112216.8|112255.7|112230.7|112255.7|112230.7|112241.8|112216.8|25
1737725820000|2025-01-24 13:37:00|112254.7|112229.7|112252.2|112227.2|112254.7|112229.7|112247.7|112222.7|26
1737725830000|2025-01-24 13:37:10|112252.1|112227.1|112255.9|112230.9|112256|112231|112241.6|112216.6|24
1737725840000|2025-01-24 13:37:20|112256.2|112231.2|112252.5|112227.5|112259|112234|112252.5|112227.5|20
1737725850000|2025-01-24 13:37:30|112253.3|112228.3|112266.3|112241.3|112267.2|112242.2|112253.3|112228.3|12
1737725860000|2025-01-24 13:37:40|112267.5|112242.5|112262.4|112237.4|112267.8|112242.8|112259.6|112234.6|32
1737725870000|2025-01-24 13:37:50|112262.6|112237.6|112261.8|112236.8|112267.2|112242.2|112260.1|112235.1|23
1737725880000|2025-01-24 13:38:00|112261|112236|112265.5|112240.5|112265.7|112240.7|112259.2|112234.2|22
1737725890000|2025-01-24 13:38:10|112265.6|112240.6|112263.5|112238.5|112266.1|112241.1|112263.5|112238.5|8
1737725900000|2025-01-24 13:38:20|112263.7|112238.7|112261.5|112236.5|112263.9|112238.9|112259.9|112234.9|17
1737725910000|2025-01-24 13:38:30|112260.7|112235.7|112254.2|112229.2|112260.7|112235.7|112251|112226|22
1737725920000|2025-01-24 13:38:40|112253.4|112228.4|112238.4|112213.4|112253.4|112228.4|112235.1|112210.1|26
1737725930000|2025-01-24 13:38:50|112239.2|112214.2|112238.8|112213.8|112240.7|112215.7|112236.5|112211.5|14
1737725940000|2025-01-24 13:39:00|112238.6|112213.6|112233.4|112208.4|112240.8|112215.8|112232|112207|18
1737725950000|2025-01-24 13:39:10|112233.5|112208.5|112232.7|112207.7|112234.8|112209.8|112230.5|112205.5|11
1737725960000|2025-01-24 13:39:20|112233.3|112208.3|112236|112211|112240.4|112215.4|112233.3|112208.3|11
1737725970000|2025-01-24 13:39:30|112234.6|112209.6|112236.2|112211.2|112236.2|112211.2|112234.6|112209.6|6
1737725980000|2025-01-24 13:39:40|112235.3|112210.3|112232.7|112207.7|112236.6|112211.6|112229.3|112204.3|15
1737725990000|2025-01-24 13:39:50|112231.8|112206.8|112233.1|112208.1|112233.1|112208.1|112228.6|112203.6|16
1737726000000|2025-01-24 13:40:00|112234.1|112209.1|112239.1|112214.1|112243.2|112218.2|112232.1|112207.1|24
1737726010000|2025-01-24 13:40:10|112239.3|112214.3|112240|112215|112241.1|112216.1|112232.1|112207.1|32
1737726020000|2025-01-24 13:40:20|112239.9|112214.9|112235|112210|112240.5|112215.5|112235|112210|11
1737726030000|2025-01-24 13:40:30|112233.9|112208.9|112235.2|112210.2|112236.9|112211.9|112233.2|112208.2|19
1737726040000|2025-01-24 13:40:40|112235.9|112210.9|112233.9|112208.9|112235.9|112210.9|112233.7|112208.7|6
1737726050000|2025-01-24 13:40:50|112233|112208|112233|112208|112235.5|112210.5|112231.3|112206.3|11
1737726060000|2025-01-24 13:41:00|112232.4|112207.4|112230.8|112205.8|112234.1|112209.1|112230.8|112205.8|18
1737726070000|2025-01-24 13:41:10|112230|112205|112241.2|112216.2|112242.2|112217.2|112230|112205|13
1737726080000|2025-01-24 13:41:20|112241.9|112216.9|112249.9|112224.9|112250.8|112225.8|112241.9|112216.9|17
1737726090000|2025-01-24 13:41:30|112250.1|112225.1|112243.3|112218.3|112250.8|112225.8|112242.7|112217.7|11
1737726100000|2025-01-24 13:41:40|112241|112216|112223.4|112198.4|112241|112216|112223.4|112198.4|21
1737726110000|2025-01-24 13:41:50|112224.7|112199.7|112238.4|112213.4|112240.6|112215.6|112224.7|112199.7|14
1737726120000|2025-01-24 13:42:00|112238.5|112213.5|112230.5|112205.5|112239.1|112214.1|112230.4|112205.4|13
1737726130000|2025-01-24 13:42:10|112230|112205|112230.7|112205.7|112234.2|112209.2|112230|112205|13
1737726140000|2025-01-24 13:42:20|112230.2|112205.2|112235.8|112210.8|112236.6|112211.6|112227.5|112202.5|18
1737726150000|2025-01-24 13:42:30|112235|112210|112238.5|112213.5|112238.5|112213.5|112231.1|112206.1|28
1737726160000|2025-01-24 13:42:40|112237.9|112212.9|112236.7|112211.7|112238.7|112213.7|112236.4|112211.4|17
1737726170000|2025-01-24 13:42:50|112235.4|112210.4|112236.4|112211.4|112236.4|112211.4|112234.1|112209.1|6
1737726180000|2025-01-24 13:43:00|112237.2|112212.2|112240.1|112215.1|112240.1|112215.1|112236.5|112211.5|13
1737726190000|2025-01-24 13:43:10|112240.2|112215.2|112235.8|112210.8|112240.4|112215.4|112235.6|112210.6|15
1737726200000|2025-01-24 13:43:20|112236.4|112211.4|112236.8|112211.8|112236.9|112211.9|112234.4|112209.4|13
1737726210000|2025-01-24 13:43:30|112236.4|112211.4|112235.7|112210.7|112236.7|112211.7|112235.7|112210.7|7
1737726220000|2025-01-24 13:43:40|112234.8|112209.8|112232.1|112207.1|112235.3|112210.3|112227.7|112202.7|19
1737726230000|2025-01-24 13:43:50|112231.9|112206.9|112219.7|112194.7|112231.9|112206.9|112219.7|112194.7|25
1737726240000|2025-01-24 13:44:00|112219.6|112194.6|112233.7|112208.7|112235.7|112210.7|112217.9|112192.9|29
1737726250000|2025-01-24 13:44:10|112232.1|112207.1|112229.6|112204.6|112232.7|112207.7|112219.7|112194.7|28
1737726260000|2025-01-24 13:44:20|112229|112204|112216.1|112191.1|112229.8|112204.8|112212.4|112187.4|26
1737726270000|2025-01-24 13:44:30|112215.8|112190.8|112220.3|112195.3|112221.5|112196.5|112215.8|112190.8|15
1737726280000|2025-01-24 13:44:40|112220.4|112195.4|112229.7|112204.7|112230.5|112205.5|112204.5|112179.5|36
1737726290000|2025-01-24 13:44:50|112230.1|112205.1|112203.6|112178.6|112231.7|112206.7|112201.5|112176.5|42
1737726300000|2025-01-24 13:45:00|112206.4|112181.4|112224.4|112199.4|112225.1|112200.1|112206.4|112181.4|41
1737726310000|2025-01-24 13:45:10|112223.3|112198.3|112219.1|112194.1|112223.5|112198.5|112217.7|112192.7|33
1737726320000|2025-01-24 13:45:20|112218.6|112193.6|112221.8|112196.8|112225.5|112200.5|112217.9|112192.9|30
1737726330000|2025-01-24 13:45:30|112221.9|112196.9|112222.3|112197.3|112223.4|112198.4|112221.2|112196.2|19
1737726340000|2025-01-24 13:45:40|112221.5|112196.5|112223.3|112198.3|112224.4|112199.4|112219.4|112194.4|15
1737726350000|2025-01-24 13:45:50|112223.2|112198.2|112220.9|112195.9|112226.6|112201.6|112215.1|112190.1|36
1737726360000|2025-01-24 13:46:00|112219.6|112194.6|112233.4|112208.4|112235.1|112210.1|112217.8|112192.8|37
1737726370000|2025-01-24 13:46:10|112232.6|112207.6|112230.2|112205.2|112233.4|112208.4|112230.2|112205.2|16
1737726380000|2025-01-24 13:46:20|112230.1|112205.1|112224.3|112199.3|112230.1|112205.1|112222.7|112197.7|15
1737726390000|2025-01-24 13:46:30|112223.5|112198.5|112216.2|112191.2|112227.8|112202.8|112216.2|112191.2|34
1737726400000|2025-01-24 13:46:40|112217.4|112192.4|112220|112195|112222.6|112197.6|112216.1|112191.1|27
1737726410000|2025-01-24 13:46:50|112219.9|112194.9|112204.9|112179.9|112219.9|112194.9|112201.3|112176.3|22
1737726420000|2025-01-24 13:47:00|112205.7|112180.7|112208.1|112183.1|112210.7|112185.7|112202.8|112177.8|26
1737726430000|2025-01-24 13:47:10|112208.2|112183.2|112204.9|112179.9|112209.2|112184.2|112202|112177|26
1737726440000|2025-01-24 13:47:20|112205.5|112180.5|112223.2|112198.2|112223.2|112198.2|112205.5|112180.5|11
1737726450000|2025-01-24 13:47:30|112222.5|112197.5|112196.2|112171.2|112223.2|112198.2|112195.5|112170.5|21
1737726460000|2025-01-24 13:47:40|112199.9|112174.9|112196.8|112171.8|112204.8|112179.8|112194.3|112169.3|13
1737726470000|2025-01-24 13:47:50|112197.7|112172.7|112198.2|112173.2|112200.6|112175.6|112197.7|112172.7|20
1737726480000|2025-01-24 13:48:00|112198.3|112173.3|112212.4|112187.4|112212.7|112187.7|112198.3|112173.3|18
1737726490000|2025-01-24 13:48:10|112212.3|112187.3|112211.3|112186.3|112212.4|112187.4|112211.3|112186.3|4
1737726500000|2025-01-24 13:48:20|112210.5|112185.5|112207.4|112182.4|112210.5|112185.5|112202.2|112177.2|21
1737726510000|2025-01-24 13:48:30|112208.3|112183.3|112217.3|112192.3|112218.1|112193.1|112206.1|112181.1|24
1737726520000|2025-01-24 13:48:40|112216|112191|112207.1|112182.1|112218.1|112193.1|112203.7|112178.7|22
1737726530000|2025-01-24 13:48:50|112206.3|112181.3|112214.9|112189.9|112215.8|112190.8|112204.9|112179.9|15
1737726540000|2025-01-24 13:49:00|112215.6|112190.6|112217.1|112192.1|112219.3|112194.3|112213.7|112188.7|22
1737726550000|2025-01-24 13:49:10|112219.6|112194.6|112213.9|112188.9|112219.6|112194.6|112213.8|112188.8|6
1737726560000|2025-01-24 13:49:20|112214.7|112189.7|112214.9|112189.9|112216.5|112191.5|112214.3|112189.3|13
1737726570000|2025-01-24 13:49:30|112214.1|112189.1|112213.5|112188.5|112215|112190|112212.7|112187.7|15
1737726580000|2025-01-24 13:49:40|112212.7|112187.7|112214.1|112189.1|112215.6|112190.6|112212.7|112187.7|9
1737726590000|2025-01-24 13:49:50|112215.1|112190.1|112216|112191|112216|112191|112212.2|112187.2|10
1737726600000|2025-01-24 13:50:00|112219.5|112194.5|112204.2|112179.2|112220.9|112195.9|112202.8|112177.8|29
1737726610000|2025-01-24 13:50:10|112203.6|112178.6|112218|112193|112219.9|112194.9|112202.1|112177.1|13
1737726620000|2025-01-24 13:50:20|112219|112194|112218.7|112193.7|112224.7|112199.7|112215|112190|16
1737726630000|2025-01-24 13:50:30|112218.6|112193.6|112229.1|112204.1|112233|112208|112218.4|112193.4|22
1737726640000|2025-01-24 13:50:40|112228.5|112203.5|112228.1|112203.1|112228.8|112203.8|112225.6|112200.6|13
1737726650000|2025-01-24 13:50:50|112228.5|112203.5|112227.7|112202.7|112229.3|112204.3|112226.5|112201.5|9
1737726660000|2025-01-24 13:51:00|112227.1|112202.1|112225.3|112200.3|112227.1|112202.1|112225.3|112200.3|10
1737726670000|2025-01-24 13:51:10|112225.8|112200.8|112230.1|112205.1|112230.1|112205.1|112224.9|112199.9|15
1737726680000|2025-01-24 13:51:20|112230.2|112205.2|112228.3|112203.3|112230.2|112205.2|112225.1|112200.1|11
1737726690000|2025-01-24 13:51:30|112229.1|112204.1|112226|112201|112231.3|112206.3|112217.3|112192.3|28
1737726700000|2025-01-24 13:51:40|112225|112200|112221.5|112196.5|112225.3|112200.3|112219.4|112194.4|21
1737726710000|2025-01-24 13:51:50|112221.4|112196.4|112220.6|112195.6|112221.5|112196.5|112220.3|112195.3|11
1737726720000|2025-01-24 13:52:00|112220.5|112195.5|112224.5|112199.5|112224.5|112199.5|112219.5|112194.5|10
1737726730000|2025-01-24 13:52:10|112224.4|112199.4|112218.5|112193.5|112225.1|112200.1|112217.3|112192.3|14
1737726740000|2025-01-24 13:52:20|112218.3|112193.3|112217|112192|112220.8|112195.8|112216.3|112191.3|13
1737726750000|2025-01-24 13:52:30|112217.7|112192.7|112218.1|112193.1|112218.1|112193.1|112214.7|112189.7|12
1737726760000|2025-01-24 13:52:40|112219.4|112194.4|112221.6|112196.6|112221.6|112196.6|112219.4|112194.4|5
1737726770000|2025-01-24 13:52:50|112221.5|112196.5|112236.2|112211.2|112240.5|112215.5|112221.5|112196.5|24
1737726780000|2025-01-24 13:53:00|112235.5|112210.5|112240|112215|112240|112215|112228.6|112203.6|21
1737726790000|2025-01-24 13:53:10|112239|112214|112238.2|112213.2|112240.8|112215.8|112238.2|112213.2|9
1737726800000|2025-01-24 13:53:20|112237.3|112212.3|112232.4|112207.4|112237.3|112212.3|112232.4|112207.4|9
1737726810000|2025-01-24 13:53:30|112232.3|112207.3|112238.1|112213.1|112239.9|112214.9|112232.3|112207.3|16
1737726820000|2025-01-24 13:53:40|112239|112214|112242.1|112217.1|112242.1|112217.1|112236.4|112211.4|18
1737726830000|2025-01-24 13:53:50|112240.4|112215.4|112247|112222|112248|112223|112236.7|112211.7|29
1737726840000|2025-01-24 13:54:00|112246.1|112221.1|112250.5|112225.5|112253.6|112228.6|112246.1|112221.1|20
1737726850000|2025-01-24 13:54:10|112250.4|112225.4|112274.1|112249.1|112276.8|112251.8|112249.9|112224.9|25
1737726860000|2025-01-24 13:54:20|112277|112252|112268|112243|112277|112252|112264.2|112239.2|17
1737726870000|2025-01-24 13:54:30|112268.2|112243.2|112264|112239|112268.4|112243.4|112252.6|112227.6|35
1737726880000|2025-01-24 13:54:40|112264.4|112239.4|112269.3|112244.3|112270.1|112245.1|112264.4|112239.4|13
1737726890000|2025-01-24 13:54:50|112269.2|112244.2|112263.3|112238.3|112269.2|112244.2|112261.8|112236.8|18
1737726900000|2025-01-24 13:55:00|112262.4|112237.4|112270.2|112245.2|112271.5|112246.5|112260.1|112235.1|20
1737726910000|2025-01-24 13:55:10|112270.1|112245.1|112260.5|112235.5|112270.1|112245.1|112257.1|112232.1|19
1737726920000|2025-01-24 13:55:20|112260.6|112235.6|112260.5|112235.5|112265.9|112240.9|112257.1|112232.1|18
1737726930000|2025-01-24 13:55:30|112260.7|112235.7|112260.1|112235.1|112260.7|112235.7|112253.7|112228.7|21
1737726940000|2025-01-24 13:55:40|112260.9|112235.9|112254.7|112229.7|112261.1|112236.1|112254.7|112229.7|16
1737726950000|2025-01-24 13:55:50|112253.9|112228.9|112261.6|112236.6|112261.6|112236.6|112253.6|112228.6|15
1737726960000|2025-01-24 13:56:00|112261|112236|112246.6|112221.6|112261.5|112236.5|112246.4|112221.4|21
1737726970000|2025-01-24 13:56:10|112246.4|112221.4|112245.6|112220.6|112246.5|112221.5|112245.6|112220.6|4
1737726980000|2025-01-24 13:56:20|112245.7|112220.7|112251.5|112226.5|112251.5|112226.5|112245.3|112220.3|11
1737726990000|2025-01-24 13:56:30|112251.8|112226.8|112246.8|112221.8|112252.7|112227.7|112246.3|112221.3|10
1737727000000|2025-01-24 13:56:40|112246.3|112221.3|112245.2|112220.2|112247.3|112222.3|112242.4|112217.4|9
1737727010000|2025-01-24 13:56:50|112245.5|112220.5|112247.6|112222.6|112247.6|112222.6|112244.9|112219.9|10
1737727020000|2025-01-24 13:57:00|112248.5|112223.5|112254|112229|112255.4|112230.4|112248.5|112223.5|16
1737727030000|2025-01-24 13:57:10|112254.8|112229.8|112263.8|112238.8|112263.9|112238.9|112254.8|112229.8|12
1737727040000|2025-01-24 13:57:20|112263.9|112238.9|112255.5|112230.5|112264.7|112239.7|112255|112230|13
1737727050000|2025-01-24 13:57:30|112254.7|112229.7|112257.5|112232.5|112257.5|112232.5|112252.6|112227.6|14
1737727060000|2025-01-24 13:57:40|112257.6|112232.6|112259.1|112234.1|112268.1|112243.1|112257.6|112232.6|30
1737727070000|2025-01-24 13:57:50|112258.8|112233.8|112254.2|112229.2|112258.8|112233.8|112250.6|112225.6|21
1737727080000|2025-01-24 13:58:00|112255.1|112230.1|112264.1|112239.1|112267.5|112242.5|112255.1|112230.1|29
1737727090000|2025-01-24 13:58:10|112265.5|112240.5|112252.8|112227.8|112265.5|112240.5|112252.8|112227.8|15
1737727100000|2025-01-24 13:58:20|112253.6|112228.6|112257.5|112232.5|112260.4|112235.4|112253.6|112228.6|12
1737727110000|2025-01-24 13:58:30|112259|112234|112260.1|112235.1|112263.6|112238.6|112259|112234|17
1737727120000|2025-01-24 13:58:40|112258.7|112233.7|112261.9|112236.9|112261.9|112236.9|112258.7|112233.7|11
1737727130000|2025-01-24 13:58:50|112262.6|112237.6|112262.2|112237.2|112263.3|112238.3|112260.1|112235.1|10
1737727140000|2025-01-24 13:59:00|112261.4|112236.4|112253.6|112228.6|112261.9|112236.9|112253.6|112228.6|9
1737727150000|2025-01-24 13:59:10|112251.6|112226.6|112255.1|112230.1|112255.1|112230.1|112250.3|112225.3|24
1737727160000|2025-01-24 13:59:20|112254.5|112229.5|112251.6|112226.6|112255.5|112230.5|112250.8|112225.8|8
1737727170000|2025-01-24 13:59:30|112250.1|112225.1|112251.1|112226.1|112251.5|112226.5|112250.1|112225.1|5
1737727180000|2025-01-24 13:59:40|112249.9|112224.9|112250.4|112225.4|112251.1|112226.1|112249.1|112224.1|8
1737727190000|2025-01-24 13:59:50|112250.1|112225.1|112248.9|112223.9|112253.4|112228.4|112248.9|112223.9|15
1737727200000|2025-01-24 14:00:00|112249.4|112224.4|112256.4|112231.4|112261.5|112236.5|112249.4|112224.4|29
1737727210000|2025-01-24 14:00:10|112255.8|112230.8|112256.4|112231.4|112257.9|112232.9|112255.8|112230.8|6
1737727220000|2025-01-24 14:00:20|112255.5|112230.5|112252.2|112227.2|112256.5|112231.5|112252.2|112227.2|19
1737727230000|2025-01-24 14:00:30|112252.7|112227.7|112257|112232|112258.1|112233.1|112252.7|112227.7|13
1737727240000|2025-01-24 14:00:40|112256.4|112231.4|112253.1|112228.1|112257.7|112232.7|112253.1|112228.1|11
1737727250000|2025-01-24 14:00:50|112252.1|112227.1|112235.2|112210.2|112252.1|112227.1|112234.5|112209.5|28
1737727260000|2025-01-24 14:01:00|112236.1|112211.1|112246.4|112221.4|112252.4|112227.4|112236.1|112211.1|24
1737727270000|2025-01-24 14:01:10|112245.6|112220.6|112259.9|112234.9|112262.5|112237.5|112245.6|112220.6|19
1737727280000|2025-01-24 14:01:20|112257.5|112232.5|112253|112228|112259.2|112234.2|112252.2|112227.2|22
1737727290000|2025-01-24 14:01:30|112252.8|112227.8|112255.5|112230.5|112257.9|112232.9|112251.9|112226.9|11
1737727300000|2025-01-24 14:01:40|112256.1|112231.1|112250.5|112225.5|112256.8|112231.8|112249.7|112224.7|19
1737727310000|2025-01-24 14:01:50|112250.7|112225.7|112251.8|112226.8|112257|112232|112250.6|112225.6|17
1737727320000|2025-01-24 14:02:00|112250.9|112225.9|112202.8|112177.8|112250.9|112225.9|112202.8|112177.8|34
1737727330000|2025-01-24 14:02:10|112200.7|112175.7|112201.2|112176.2|112202|112177|112197.2|112172.2|28
1737727340000|2025-01-24 14:02:20|112202.1|112177.1|112194.2|112169.2|112202.1|112177.1|112193.5|112168.5|17
1737727350000|2025-01-24 14:02:30|112194.1|112169.1|112193.6|112168.6|112195.6|112170.6|112191.8|112166.8|16
1737727360000|2025-01-24 14:02:40|112193.4|112168.4|112202.9|112177.9|112204.8|112179.8|112192|112167|19
1737727370000|2025-01-24 14:02:50|112202|112177|112204.9|112179.9|112209.8|112184.8|112200.8|112175.8|39
1737727380000|2025-01-24 14:03:00|112204.3|112179.3|112201|112176|112204.3|112179.3|112197.2|112172.2|12
1737727390000|2025-01-24 14:03:10|112199.6|112174.6|112199.2|112174.2|112202.8|112177.8|112196.4|112171.4|25
1737727400000|2025-01-24 14:03:20|112200.1|112175.1|112198.9|112173.9|112204|112179|112196.9|112171.9|25
1737727410000|2025-01-24 14:03:30|112199.7|112174.7|112209.1|112184.1|112211.3|112186.3|112199.7|112174.7|19
1737727420000|2025-01-24 14:03:40|112210.7|112185.7|112199.7|112174.7|112210.7|112185.7|112199|112174|17
1737727430000|2025-01-24 14:03:50|112198.9|112173.9|112198.1|112173.1|112199|112174|112189.8|112164.8|23
1737727440000|2025-01-24 14:04:00|112198.2|112173.2|112202.2|112177.2|112203.3|112178.3|112198.2|112173.2|22
1737727450000|2025-01-24 14:04:10|112203.2|112178.2|112198.3|112173.3|112203.2|112178.2|112198.3|112173.3|10
1737727460000|2025-01-24 14:04:20|112198.2|112173.2|112195|112170|112198.2|112173.2|112193.4|112168.4|33
1737727470000|2025-01-24 14:04:30|112195.7|112170.7|112182.1|112157.1|112200.7|112175.7|112178.3|112153.3|18
1737727480000|2025-01-24 14:04:40|112182.4|112157.4|112193|112168|112195.1|112170.1|112182.4|112157.4|15
1737727490000|2025-01-24 14:04:50|112191.8|112166.8|112200.3|112175.3|112201|112176|112191.8|112166.8|15
1737727500000|2025-01-24 14:05:00|112201.1|112176.1|112201.2|112176.2|112206.2|112181.2|112194.2|112169.2|29
1737727510000|2025-01-24 14:05:10|112200.9|112175.9|112201.7|112176.7|112206.4|112181.4|112200.9|112175.9|20
1737727520000|2025-01-24 14:05:20|112202.5|112177.5|112194.8|112169.8|112208.1|112183.1|112194.8|112169.8|15
1737727530000|2025-01-24 14:05:30|112194.5|112169.5|112200.3|112175.3|112207.3|112182.3|112187.6|112162.6|37
1737727540000|2025-01-24 14:05:40|112201.1|112176.1|112215.8|112190.8|112215.8|112190.8|112198.2|112173.2|31
1737727550000|2025-01-24 14:05:50|112218.6|112193.6|112200.8|112175.8|112218.6|112193.6|112195.5|112170.5|31
1737727560000|2025-01-24 14:06:00|112200.4|112175.4|112227.7|112202.7|112229.1|112204.1|112200.4|112175.4|35
1737727570000|2025-01-24 14:06:10|112227.4|112202.4|112221.6|112196.6|112227.4|112202.4|112220.7|112195.7|9
1737727580000|2025-01-24 14:06:20|112220.6|112195.6|112218.8|112193.8|112220.6|112195.6|112212.8|112187.8|42
1737727590000|2025-01-24 14:06:30|112218.3|112193.3|112201.9|112176.9|112218.8|112193.8|112196.4|112171.4|24
1737727600000|2025-01-24 14:06:40|112201.3|112176.3|112205.5|112180.5|112205.5|112180.5|112197.4|112172.4|19
1737727610000|2025-01-24 14:06:50|112204.9|112179.9|112212.7|112187.7|112212.7|112187.7|112204.8|112179.8|29
1737727620000|2025-01-24 14:07:00|112212.1|112187.1|112212.9|112187.9|112213.3|112188.3|112210.9|112185.9|19
1737727630000|2025-01-24 14:07:10|112213.7|112188.7|112225.7|112200.7|112227.6|112202.6|112213.7|112188.7|18
1737727640000|2025-01-24 14:07:20|112224.7|112199.7|112222.7|112197.7|112225.9|112200.9|112220.4|112195.4|26
1737727650000|2025-01-24 14:07:30|112222.5|112197.5|112203.9|112178.9|112224.4|112199.4|112203.9|112178.9|37
1737727660000|2025-01-24 14:07:40|112201.3|112176.3|112204.3|112179.3|112207.6|112182.6|112200.7|112175.7|22
1737727670000|2025-01-24 14:07:50|112205.1|112180.1|112202.8|112177.8|112206|112181|112202.7|112177.7|25
1737727680000|2025-01-24 14:08:00|112202.7|112177.7|112204|112179|112205|112180|112201.7|112176.7|15
1737727690000|2025-01-24 14:08:10|112204.1|112179.1|112205.8|112180.8|112207.7|112182.7|112201.4|112176.4|21
1737727700000|2025-01-24 14:08:20|112205|112180|112201.2|112176.2|112205|112180|112200.7|112175.7|13
1737727710000|2025-01-24 14:08:30|112200.4|112175.4|112186.3|112161.3|112200.4|112175.4|112181.1|112156.1|21
1737727720000|2025-01-24 14:08:40|112187.5|112162.5|112189.9|112164.9|112192.8|112167.8|112185.8|112160.8|19
1737727730000|2025-01-24 14:08:50|112189.8|112164.8|112183.5|112158.5|112190.5|112165.5|112183.5|112158.5|20
1737727740000|2025-01-24 14:09:00|112183.4|112158.4|112183.6|112158.6|112190.3|112165.3|112182.7|112157.7|21
1737727750000|2025-01-24 14:09:10|112182.9|112157.9|112178|112153|112183.4|112158.4|112173.9|112148.9|27
1737727760000|2025-01-24 14:09:20|112177.2|112152.2|112174.9|112149.9|112178.5|112153.5|112174|112149|21
1737727770000|2025-01-24 14:09:30|112174|112149|112175.7|112150.7|112181.5|112156.5|112171.2|112146.2|27
1737727780000|2025-01-24 14:09:40|112178.8|112153.8|112171.9|112146.9|112178.8|112153.8|112170.3|112145.3|23
1737727790000|2025-01-24 14:09:50|112170.8|112145.8|112177.3|112152.3|112177.3|112152.3|112170.8|112145.8|17
1737727800000|2025-01-24 14:10:00|112175.8|112150.8|112186.3|112161.3|112186.3|112161.3|112174.9|112149.9|33
1737727810000|2025-01-24 14:10:10|112183.9|112158.9|112183.1|112158.1|112189.9|112164.9|112182|112157|26
1737727820000|2025-01-24 14:10:20|112183|112158|112184.3|112159.3|112188.8|112163.8|112179.5|112154.5|27
1737727830000|2025-01-24 14:10:30|112185.1|112160.1|112189.7|112164.7|112191.2|112166.2|112183.8|112158.8|26
1737727840000|2025-01-24 14:10:40|112188.9|112163.9|112191.7|112166.7|112195.6|112170.6|112188.9|112163.9|25
1737727850000|2025-01-24 14:10:50|112191.8|112166.8|112184.5|112159.5|112192.7|112167.7|112184.1|112159.1|26
1737727860000|2025-01-24 14:11:00|112183.8|112158.8|112193.7|112168.7|112193.7|112168.7|112179.7|112154.7|23
1737727870000|2025-01-24 14:11:10|112195.7|112170.7|112195.8|112170.8|112198.6|112173.6|112194.8|112169.8|10
1737727880000|2025-01-24 14:11:20|112195.9|112170.9|112200.2|112175.2|112200.2|112175.2|112194.3|112169.3|16
1737727890000|2025-01-24 14:11:30|112199.3|112174.3|112206.8|112181.8|112206.8|112181.8|112198.1|112173.1|21
1737727900000|2025-01-24 14:11:40|112204.5|112179.5|112208.7|112183.7|112210.4|112185.4|112203.3|112178.3|17
1737727910000|2025-01-24 14:11:50|112208.5|112183.5|112210.2|112185.2|112214.3|112189.3|112208.5|112183.5|20
1737727920000|2025-01-24 14:12:00|112209.4|112184.4|112209.2|112184.2|112209.4|112184.4|112207.9|112182.9|14
1737727930000|2025-01-24 14:12:10|112206.5|112181.5|112205.2|112180.2|112206.8|112181.8|112204|112179|15
1737727940000|2025-01-24 14:12:20|112206.1|112181.1|112210.3|112185.3|112210.4|112185.4|112201|112176|28
1737727950000|2025-01-24 14:12:30|112211.2|112186.2|112208.5|112183.5|112214.3|112189.3|112198.4|112173.4|32
1737727960000|2025-01-24 14:12:40|112207.6|112182.6|112207|112182|112208.4|112183.4|112206.4|112181.4|11
1737727970000|2025-01-24 14:12:50|112207.2|112182.2|112208.1|112183.1|112208.1|112183.1|112207.2|112182.2|2
1737727980000|2025-01-24 14:13:00|112206.5|112181.5|112198|112173|112206.5|112181.5|112198|112173|19
1737727990000|2025-01-24 14:13:10|112198.3|112173.3|112199.2|112174.2|112199.4|112174.4|112198.2|112173.2|8
1737728000000|2025-01-24 14:13:20|112199|112174|112194.3|112169.3|112199|112174|112190.6|112165.6|14
1737728010000|2025-01-24 14:13:30|112193.5|112168.5|112191.1|112166.1|112193.5|112168.5|112189.6|112164.6|17
1737728020000|2025-01-24 14:13:40|112191|112166|112181.7|112156.7|112192.8|112167.8|112171.4|112146.4|49
1737728030000|2025-01-24 14:13:50|112182.6|112157.6|112187.4|112162.4|112195.5|112170.5|112182.5|112157.5|43
1737728040000|2025-01-24 14:14:00|112186.5|112161.5|112193.1|112168.1|112194.9|112169.9|112186.5|112161.5|35
1737728050000|2025-01-24 14:14:10|112193|112168|112183.6|112158.6|112194.7|112169.7|112182.9|112157.9|29
1737728060000|2025-01-24 14:14:20|112183.5|112158.5|112198.1|112173.1|112198.1|112173.1|112183.5|112158.5|20
1737728070000|2025-01-24 14:14:30|112198|112173|112198|112173|112201.9|112176.9|112197.9|112172.9|15
1737728080000|2025-01-24 14:14:40|112197.7|112172.7|112199.7|112174.7|112199.9|112174.9|112195.6|112170.6|24
1737728090000|2025-01-24 14:14:50|112201.1|112176.1|112193.2|112168.2|112201.5|112176.5|112193.1|112168.1|16
1737728100000|2025-01-24 14:15:00|112191.8|112166.8|112186.1|112161.1|112191.8|112166.8|112181.8|112156.8|23
1737728110000|2025-01-24 14:15:10|112186.4|112161.4|112191.5|112166.5|112196.6|112171.6|112186.4|112161.4|21
1737728120000|2025-01-24 14:15:20|112191.3|112166.3|112192.9|112167.9|112192.9|112167.9|112191.3|112166.3|4
1737728130000|2025-01-24 14:15:30|112192.2|112167.2|112192|112167|112192.2|112167.2|112189.6|112164.6|9
1737728140000|2025-01-24 14:15:40|112193.2|112168.2|112206.6|112181.6|112208.2|112183.2|112193.2|112168.2|25
1737728150000|2025-01-24 14:15:50|112209.2|112184.2|112201.3|112176.3|112209.2|112184.2|112198.7|112173.7|28
1737728160000|2025-01-24 14:16:00|112202.3|112177.3|112201.5|112176.5|112202.3|112177.3|112198.1|112173.1|13
1737728170000|2025-01-24 14:16:10|112203|112178|112200.6|112175.6|112203.6|112178.6|112198.4|112173.4|19
1737728180000|2025-01-24 14:16:20|112201.9|112176.9|112195.3|112170.3|112202.4|112177.4|112195.3|112170.3|20
1737728190000|2025-01-24 14:16:30|112195.9|112170.9|112194|112169|112197.1|112172.1|112193.1|112168.1|9
1737728200000|2025-01-24 14:16:40|112195|112170|112210.1|112185.1|112210.1|112185.1|112195|112170|21
1737728210000|2025-01-24 14:16:50|112210.4|112185.4|112194|112169|112212.2|112187.2|112189.7|112164.7|32
1737728220000|2025-01-24 14:17:00|112194.5|112169.5|112199|112174|112200|112175|112194.5|112169.5|15
1737728230000|2025-01-24 14:17:10|112198.9|112173.9|112191.6|112166.6|112198.9|112173.9|112190.8|112165.8|18
1737728240000|2025-01-24 14:17:20|112189.9|112164.9|112195.3|112170.3|112196.7|112171.7|112187.6|112162.6|39
1737728250000|2025-01-24 14:17:30|112193.7|112168.7|112189|112164|112197.1|112172.1|112189|112164|18
1737728260000|2025-01-24 14:17:40|112189.2|112164.2|112212.9|112187.9|112218.4|112193.4|112188.4|112163.4|42
1737728270000|2025-01-24 14:17:50|112214.6|112189.6|112210|112185|112216.3|112191.3|112210|112185|24
1737728280000|2025-01-24 14:18:00|112211|112186|112207.6|112182.6|112212.5|112187.5|112206.2|112181.2|27
1737728290000|2025-01-24 14:18:10|112206.8|112181.8|112202.3|112177.3|112206.8|112181.8|112195|112170|27
1737728300000|2025-01-24 14:18:20|112202.9|112177.9|112206.7|112181.7|112206.7|112181.7|112202.9|112177.9|14
1737728310000|2025-01-24 14:18:30|112206.2|112181.2|112204.8|112179.8|112211.9|112186.9|112203.8|112178.8|30
1737728320000|2025-01-24 14:18:40|112204.7|112179.7|112209.5|112184.5|112209.5|112184.5|112204.2|112179.2|11
1737728330000|2025-01-24 14:18:50|112208.5|112183.5|112212.8|112187.8|112212.8|112187.8|112208.1|112183.1|7
1737728340000|2025-01-24 14:19:00|112213|112188|112222.8|112197.8|112223.3|112198.3|112213|112188|21
1737728350000|2025-01-24 14:19:10|112223.5|112198.5|112206.4|112181.4|112225.4|112200.4|112203.8|112178.8|26
1737728360000|2025-01-24 14:19:20|112205.4|112180.4|112199.8|112174.8|112207.2|112182.2|112197.7|112172.7|24
1737728370000|2025-01-24 14:19:30|112200.5|112175.5|112201.1|112176.1|112201.6|112176.6|112200|112175|6
1737728380000|2025-01-24 14:19:40|112197.6|112172.6|112201.5|112176.5|112202.2|112177.2|112195.9|112170.9|26
1737728390000|2025-01-24 14:19:50|112201.3|112176.3|112197.4|112172.4|112201.8|112176.8|112197.4|112172.4|23
1737728400000|2025-01-24 14:20:00|112198|112173|112178.3|112153.3|112198.9|112173.9|112175.1|112150.1|30
1737728410000|2025-01-24 14:20:10|112178.2|112153.2|112177.2|112152.2|112179|112154|112177.2|112152.2|12
1737728420000|2025-01-24 14:20:20|112177.4|112152.4|112183.2|112158.2|112185.8|112160.8|112175.8|112150.8|26
1737728430000|2025-01-24 14:20:30|112182.1|112157.1|112183|112158|112183.2|112158.2|112179.2|112154.2|14
1737728440000|2025-01-24 14:20:40|112181.8|112156.8|112189.4|112164.4|112192.5|112167.5|112181.6|112156.6|25
1737728450000|2025-01-24 14:20:50|112188.7|112163.7|112191.5|112166.5|112192.9|112167.9|112184.7|112159.7|24
1737728460000|2025-01-24 14:21:00|112192.8|112167.8|112193.6|112168.6|112196|112171|112191.2|112166.2|13
1737728470000|2025-01-24 14:21:10|112194.7|112169.7|112190.9|112165.9|112194.7|112169.7|112188.1|112163.1|10
1737728480000|2025-01-24 14:21:20|112190.7|112165.7|112201.3|112176.3|112201.3|112176.3|112190.6|112165.6|11
1737728490000|2025-01-24 14:21:30|112201.5|112176.5|112199.4|112174.4|112203.9|112178.9|112199.4|112174.4|16
1737728500000|2025-01-24 14:21:40|112198.9|112173.9|112202.3|112177.3|112202.4|112177.4|112198.9|112173.9|16
1737728510000|2025-01-24 14:21:50|112202|112177|112222.7|112197.7|112222.7|112197.7|112202|112177|23
1737728520000|2025-01-24 14:22:00|112221.2|112196.2|112207.9|112182.9|112221.3|112196.3|112207.7|112182.7|16
1737728530000|2025-01-24 14:22:10|112207.8|112182.8|112216.6|112191.6|112223.5|112198.5|112207.8|112182.8|28
1737728540000|2025-01-24 14:22:20|112216.4|112191.4|112211.9|112186.9|112217.6|112192.6|112208.6|112183.6|11
1737728550000|2025-01-24 14:22:30|112210.7|112185.7|112200.8|112175.8|112222.4|112197.4|112199.5|112174.5|38
1737728560000|2025-01-24 14:22:40|112195.3|112170.3|112193.7|112168.7|112198|112173|112190.1|112165.1|24
1737728570000|2025-01-24 14:22:50|112193.1|112168.1|112196.5|112171.5|112213.2|112188.2|112185.9|112160.9|39
1737728580000|2025-01-24 14:23:00|112195.8|112170.8|112195.6|112170.6|112196.5|112171.5|112193|112168|21
1737728590000|2025-01-24 14:23:10|112195.8|112170.8|112207.4|112182.4|112210.7|112185.7|112195.8|112170.8|20
1737728600000|2025-01-24 14:23:20|112208.3|112183.3|112220.4|112195.4|112220.4|112195.4|112208|112183|18
1737728610000|2025-01-24 14:23:30|112220.5|112195.5|112219|112194|112220.5|112195.5|112218.4|112193.4|8
1737728620000|2025-01-24 14:23:40|112218.9|112193.9|112223.7|112198.7|112225.2|112200.2|112214.2|112189.2|25
1737728630000|2025-01-24 14:23:50|112223.9|112198.9|112224.1|112199.1|112225.8|112200.8|112222|112197|16
1737728640000|2025-01-24 14:24:00|112223.4|112198.4|112208.8|112183.8|112227.5|112202.5|112208.7|112183.7|25
1737728650000|2025-01-24 14:24:10|112209.1|112184.1|112207.5|112182.5|112212.4|112187.4|112207.3|112182.3|18
1737728660000|2025-01-24 14:24:20|112208.4|112183.4|112209.5|112184.5|112209.5|112184.5|112208.4|112183.4|4
1737728670000|2025-01-24 14:24:30|112212.1|112187.1|112208.5|112183.5|112213.4|112188.4|112208.5|112183.5|18
1737728680000|2025-01-24 14:24:40|112208.9|112183.9|112202.6|112177.6|112208.9|112183.9|112199.8|112174.8|13
1737728690000|2025-01-24 14:24:50|112203.3|112178.3|112202.5|112177.5|112204.2|112179.2|112201.1|112176.1|14
1737728700000|2025-01-24 14:25:00|112200.8|112175.8|112189.8|112164.8|112203|112178|112187.7|112162.7|30
1737728710000|2025-01-24 14:25:10|112190.5|112165.5|112188.1|112163.1|112191.6|112166.6|112187.6|112162.6|16
1737728720000|2025-01-24 14:25:20|112187.7|112162.7|112184.5|112159.5|112187.7|112162.7|112182.4|112157.4|16
1737728730000|2025-01-24 14:25:30|112183.7|112158.7|112151|112126|112194.5|112169.5|112149.9|112124.9|29
1737728740000|2025-01-24 14:25:40|112152.4|112127.4|112148.9|112123.9|112153.1|112128.1|112140|112115|40
1737728750000|2025-01-24 14:25:50|112148.6|112123.6|112160.7|112135.7|112161.8|112136.8|112148.4|112123.4|25
1737728760000|2025-01-24 14:26:00|112160.6|112135.6|112164.3|112139.3|112166.1|112141.1|112159.9|112134.9|19
1737728770000|2025-01-24 14:26:10|112163.7|112138.7|112164.7|112139.7|112165.6|112140.6|112162.4|112137.4|17
1737728780000|2025-01-24 14:26:20|112165.5|112140.5|112185.2|112160.2|112186.1|112161.1|112165.5|112140.5|35
1737728790000|2025-01-24 14:26:30|112186|112161|112177.3|112152.3|112186|112161|112171.2|112146.2|26
1737728800000|2025-01-24 14:26:40|112178.2|112153.2|112175|112150|112178.2|112153.2|112172.7|112147.7|21
1737728810000|2025-01-24 14:26:50|112175.2|112150.2|112162.1|112137.1|112175.6|112150.6|112162.1|112137.1|21
1737728820000|2025-01-24 14:27:00|112163.1|112138.1|112160.2|112135.2|112163.1|112138.1|112159.3|112134.3|25
1737728830000|2025-01-24 14:27:10|112160.3|112135.3|112157.9|112132.9|112162.7|112137.7|112157.7|112132.7|24
1737728840000|2025-01-24 14:27:20|112158.3|112133.3|112152|112127|112158.3|112133.3|112149.8|112124.8|17
1737728850000|2025-01-24 14:27:30|112151.5|112126.5|112156.2|112131.2|112158.2|112133.2|112151.5|112126.5|19
1737728860000|2025-01-24 14:27:40|112156.4|112131.4|112152.6|112127.6|112156.4|112131.4|112148.8|112123.8|21
1737728870000|2025-01-24 14:27:50|112151.9|112126.9|112148.5|112123.5|112153.3|112128.3|112143.8|112118.8|17
1737728880000|2025-01-24 14:28:00|112147.7|112122.7|112151|112126|112156.6|112131.6|112144.4|112119.4|29
1737728890000|2025-01-24 14:28:10|112151.7|112126.7|112147.2|112122.2|112152.4|112127.4|112144.9|112119.9|35
1737728900000|2025-01-24 14:28:20|112148.1|112123.1|112145.1|112120.1|112148.5|112123.5|112143.9|112118.9|17
1737728910000|2025-01-24 14:28:30|112144.4|112119.4|112141.6|112116.6|112144.4|112119.4|112139.2|112114.2|12
1737728920000|2025-01-24 14:28:40|112141.9|112116.9|112137.2|112112.2|112142.4|112117.4|112134.8|112109.8|15
1737728930000|2025-01-24 14:28:50|112138.1|112113.1|112153.4|112128.4|112154.6|112129.6|112137|112112|22
1737728940000|2025-01-24 14:29:00|112154.2|112129.2|112145.6|112120.6|112154.5|112129.5|112145.6|112120.6|30
1737728950000|2025-01-24 14:29:10|112145.3|112120.3|112147.9|112122.9|112147.9|112122.9|112144.6|112119.6|13
1737728960000|2025-01-24 14:29:20|112147.2|112122.2|112151.5|112126.5|112151.7|112126.7|112146.1|112121.1|23
1737728970000|2025-01-24 14:29:30|112150.5|112125.5|112149.9|112124.9|112151.5|112126.5|112148.6|112123.6|22
1737728980000|2025-01-24 14:29:40|112150|112125|112148.3|112123.3|112151.1|112126.1|112145.7|112120.7|26
1737728990000|2025-01-24 14:29:50|112147.7|112122.7|112146.1|112121.1|112147.7|112122.7|112144.7|112119.7|15
1737729000000|2025-01-24 14:30:00|112146.3|112121.3|112132.4|112107.4|112146.3|112121.3|112132.4|112107.4|16
1737729010000|2025-01-24 14:30:10|112128.2|112103.2|112125.3|112100.3|112128.2|112103.2|112117.7|112092.7|33
1737729020000|2025-01-24 14:30:20|112125.4|112100.4|112132.1|112107.1|112132.4|112107.4|112124.8|112099.8|21
1737729030000|2025-01-24 14:30:30|112133|112108|112130.8|112105.8|112138.9|112113.9|112130.1|112105.1|24
1737729040000|2025-01-24 14:30:40|112131.5|112106.5|112116|112091|112132.3|112107.3|112112.4|112087.4|31
1737729050000|2025-01-24 14:30:50|112116.6|112091.6|112121.8|112096.8|112126.9|112101.9|112116.6|112091.6|30
1737729060000|2025-01-24 14:31:00|112122.4|112097.4|112109.1|112084.1|112122.4|112097.4|112109.1|112084.1|32
1737729070000|2025-01-24 14:31:10|112109.3|112084.3|112108.3|112083.3|112111.5|112086.5|112107.1|112082.1|25
1737729080000|2025-01-24 14:31:20|112109.3|112084.3|112083.8|112058.8|112116.2|112091.2|112077.9|112052.9|34
1737729090000|2025-01-24 14:31:30|112084.4|112059.4|112075.4|112050.4|112084.5|112059.5|112067|112042|42
1737729100000|2025-01-24 14:31:40|112074.9|112049.9|112075.7|112050.7|112076|112051|112073.6|112048.6|12
1737729110000|2025-01-24 14:31:50|112074.8|112049.8|112076.1|112051.1|112077.2|112052.2|112063.5|112038.5|34
1737729120000|2025-01-24 14:32:00|112076.7|112051.7|112081.8|112056.8|112085.4|112060.4|112074.7|112049.7|30
1737729130000|2025-01-24 14:32:10|112081.4|112056.4|112078|112053|112085.9|112060.9|112062.7|112037.7|46
1737729140000|2025-01-24 14:32:20|112080.8|112055.8|112076|112051|112086.4|112061.4|112071.9|112046.9|39
1737729150000|2025-01-24 14:32:30|112075.2|112050.2|112080.5|112055.5|112081.7|112056.7|112072|112047|29
1737729160000|2025-01-24 14:32:40|112081.2|112056.2|112072.5|112047.5|112091.3|112066.3|112071|112046|34
1737729170000|2025-01-24 14:32:50|112072|112047|112071.6|112046.6|112072.7|112047.7|112065.5|112040.5|19
1737729180000|2025-01-24 14:33:00|112071.9|112046.9|112074.5|112049.5|112078.9|112053.9|112069.3|112044.3|27
1737729190000|2025-01-24 14:33:10|112075.6|112050.6|112079.7|112054.7|112080.2|112055.2|112070.2|112045.2|30
1737729200000|2025-01-24 14:33:20|112079.9|112054.9|112082.2|112057.2|112082.2|112057.2|112077.1|112052.1|24
1737729210000|2025-01-24 14:33:30|112082.3|112057.3|112082.4|112057.4|112087.2|112062.2|112072.1|112047.1|32
1737729220000|2025-01-24 14:33:40|112082.9|112057.9|112079.7|112054.7|112082.9|112057.9|112076.9|112051.9|16
1737729230000|2025-01-24 14:33:50|112078.9|112053.9|112060.8|112035.8|112085.6|112060.6|112059|112034|39
1737729240000|2025-01-24 14:34:00|112062.4|112037.4|112074.2|112049.2|112074.7|112049.7|112062.4|112037.4|40
1737729250000|2025-01-24 14:34:10|112073.4|112048.4|112059.5|112034.5|112073.4|112048.4|112057.9|112032.9|29
1737729260000|2025-01-24 14:34:20|112057.7|112032.7|112057.2|112032.2|112061.2|112036.2|112049.9|112024.9|29
1737729270000|2025-01-24 14:34:30|112057.4|112032.4|112072.7|112047.7|112072.7|112047.7|112057.4|112032.4|19
1737729280000|2025-01-24 14:34:40|112070.7|112045.7|112071.2|112046.2|112073.4|112048.4|112069|112044|30
1737729290000|2025-01-24 14:34:50|112072.1|112047.1|112086.5|112061.5|112092.8|112067.8|112072.1|112047.1|28
1737729300000|2025-01-24 14:35:00|112087.1|112062.1|112093.8|112068.8|112093.9|112068.9|112083.4|112058.4|23
1737729310000|2025-01-24 14:35:10|112095.2|112070.2|112091.2|112066.2|112099.2|112074.2|112090.1|112065.1|33
1737729320000|2025-01-24 14:35:20|112090.9|112065.9|112105|112080|112105.7|112080.7|112090.9|112065.9|33
1737729330000|2025-01-24 14:35:30|112104.1|112079.1|112108.8|112083.8|112108.8|112083.8|112104|112079|19
1737729340000|2025-01-24 14:35:40|112107.9|112082.9|112106|112081|112108.9|112083.9|112105.4|112080.4|10
1737729350000|2025-01-24 14:35:50|112101.1|112076.1|112095.1|112070.1|112101.1|112076.1|112092.6|112067.6|17
1737729360000|2025-01-24 14:36:00|112095.2|112070.2|112102|112077|112104.3|112079.3|112095.2|112070.2|6
1737729370000|2025-01-24 14:36:10|112101.8|112076.8|112096.4|112071.4|112101.8|112076.8|112089.1|112064.1|32
1737729380000|2025-01-24 14:36:20|112095.4|112070.4|112091.8|112066.8|112095.4|112070.4|112090.5|112065.5|22
1737729390000|2025-01-24 14:36:30|112091.4|112066.4|112089.8|112064.8|112093.2|112068.2|112089.8|112064.8|20
1737729400000|2025-01-24 14:36:40|112087.3|112062.3|112086.8|112061.8|112106.8|112063.9|112082.1|112052.3|18
1737729410000|2025-01-24 14:36:50|112087.3|112062.3|112092.3|112067.3|112109.8|112070.4|112087.3|112053|38
1737729420000|2025-01-24 14:37:00|112091.1|112066.1|112084.3|112059.3|112092.8|112067.8|112079.1|112054.1|25
1737729430000|2025-01-24 14:37:10|112084.5|112059.5|112108|112083|112108|112083|112084.5|112059.5|26
1737729440000|2025-01-24 14:37:20|112109.5|112084.5|112117.5|112092.5|112117.5|112092.5|112109.2|112084.2|24
1737729450000|2025-01-24 14:37:30|112118.6|112093.6|112116.9|112091.9|112119.1|112094.1|112114.2|112089.2|18
1737729460000|2025-01-24 14:37:40|112117.2|112092.2|112111.2|112086.2|112117.2|112092.2|112111.2|112086.2|16
1737729470000|2025-01-24 14:37:50|112110.7|112085.7|112105.6|112080.6|112114.8|112089.8|112103.1|112078.1|20
1737729480000|2025-01-24 14:38:00|112104.2|112079.2|112113|112088|112114.1|112089.1|112099.1|112074.1|24
1737729490000|2025-01-24 14:38:10|112111.6|112086.6|112120.3|112095.3|112120.7|112095.7|112111.6|112086.6|13
1737729500000|2025-01-24 14:38:20|112121.3|112096.3|112125.2|112100.2|112129|112104|112121.3|112096.3|22
1737729510000|2025-01-24 14:38:30|112125.5|112100.5|112117.8|112092.8|112125.7|112100.7|112114.8|112089.8|11
1737729520000|2025-01-24 14:38:40|112119.5|112094.5|112109.4|112084.4|112120.6|112095.6|112106.9|112081.9|27
1737729530000|2025-01-24 14:38:50|112108.6|112083.6|112079.4|112054.4|112108.9|112083.9|112076.1|112051.1|34
1737729540000|2025-01-24 14:39:00|112078.7|112053.7|112086.5|112061.5|112090.5|112065.5|112078.3|112053.3|35
1737729550000|2025-01-24 14:39:10|112086.8|112061.8|112090.5|112065.5|112092.4|112067.4|112084.9|112059.9|28
1737729560000|2025-01-24 14:39:20|112089.5|112064.5|112093.8|112068.8|112093.8|112068.8|112088.8|112063.8|29
1737729570000|2025-01-24 14:39:30|112093.3|112068.3|112102|112077|112104.7|112079.7|112088.2|112063.2|35
1737729580000|2025-01-24 14:39:40|112102.5|112077.5|112097.4|112072.4|112104.3|112079.3|112088.9|112063.9|42
1737729590000|2025-01-24 14:39:50|112097.2|112072.2|112094.4|112069.4|112098.8|112073.8|112093.6|112068.6|19
1737729600000|2025-01-24 14:40:00|112095.6|112070.6|112113|112088|112113.8|112088.8|112094.4|112069.4|33
1737729610000|2025-01-24 14:40:10|112112.9|112087.9|112123.9|112098.9|112124.9|112099.9|112112.6|112087.6|19
1737729620000|2025-01-24 14:40:20|112122.7|112097.7|112108.1|112083.1|112122.7|112097.7|112101.5|112076.5|17
1737729630000|2025-01-24 14:40:30|112108.3|112083.3|112112.6|112087.6|112113.3|112088.3|112108|112083|22
1737729640000|2025-01-24 14:40:40|112111.6|112086.6|112109.4|112084.4|112112|112087|112101.8|112076.8|26
1737729650000|2025-01-24 14:40:50|112110.5|112085.5|112109.3|112084.3|112116.9|112091.9|112109.3|112084.3|18
1737729660000|2025-01-24 14:41:00|112108.4|112083.4|112102.6|112077.6|112108.4|112083.4|112099.8|112074.8|35
1737729670000|2025-01-24 14:41:10|112101.8|112076.8|112109.7|112084.7|112110.2|112085.2|112100.7|112075.7|32
1737729680000|2025-01-24 14:41:20|112108.1|112083.1|112094|112069|112116.7|112091.7|112094|112069|33
1737729690000|2025-01-24 14:41:30|112093.6|112068.6|112089.4|112064.4|112093.6|112068.6|112089.3|112064.3|11
1737729700000|2025-01-24 14:41:40|112090.6|112065.6|112104.3|112079.3|112114.6|112089.6|112088.9|112063.9|29
1737729710000|2025-01-24 14:41:50|112104.8|112079.8|112104|112079|112110|112085|112097.6|112072.6|27
1737729720000|2025-01-24 14:42:00|112104.1|112079.1|112099|112074|112104.2|112079.2|112099|112074|8
1737729730000|2025-01-24 14:42:10|112098.8|112073.8|112101.8|112076.8|112102.1|112077.1|112098.8|112073.8|11
1737729740000|2025-01-24 14:42:20|112101.4|112076.4|112092.4|112067.4|112101.4|112076.4|112092.4|112067.4|14
1737729750000|2025-01-24 14:42:30|112093.6|112068.6|112099.2|112074.2|112099.2|112074.2|112093.6|112068.6|10
1737729760000|2025-01-24 14:42:40|112098.9|112073.9|112083.8|112058.8|112106|112081|112082|112057|28
1737729770000|2025-01-24 14:42:50|112083.3|112058.3|112077.4|112052.4|112083.3|112058.3|112073.2|112048.2|15
1737729780000|2025-01-24 14:43:00|112076.4|112051.4|112072.5|112047.5|112076.4|112051.4|112071.9|112046.9|17
1737729790000|2025-01-24 14:43:10|112072.7|112047.7|112084.5|112059.5|112086.8|112061.8|112072.6|112047.6|23
1737729800000|2025-01-24 14:43:20|112085.7|112060.7|112080.7|112055.7|112090.6|112065.6|112072.7|112047.7|24
1737729810000|2025-01-24 14:43:30|112080.6|112055.6|112085.6|112060.6|112085.6|112060.6|112080.6|112055.6|2
1737729820000|2025-01-24 14:43:40|112084.9|112059.9|112089.2|112039.2|112092|112061.1|112081.2|112039.2|13
1737729830000|2025-01-24 14:43:50|112089.3|112039.3|112100|112050|112100.8|112050.8|112089.3|112039.3|12
1737729840000|2025-01-24 14:44:00|112098.7|112048.7|112091.7|112041.7|112098.7|112048.7|112091.7|112041.7|13
1737729850000|2025-01-24 14:44:10|112092.5|112042.5|112103.5|112053.5|112103.5|112053.5|112091.7|112041.7|18
1737729860000|2025-01-24 14:44:20|112097.1|112047.1|112081|112031|112104|112054|112077.4|112027.4|31
1737729870000|2025-01-24 14:44:30|112082.3|112032.3|112081.5|112031.5|112087.8|112037.8|112075.4|112025.4|48
1737729880000|2025-01-24 14:44:40|112075.5|112025.5|112094.7|112044.7|112114.4|112064.4|112072.7|112022.7|63
1737729890000|2025-01-24 14:44:50|112094.8|112044.8|112172.9|112018.7|112173.3|112059.4|112065.7|111963.2|46
1737729900000|2025-01-24 14:45:00|112165.2|111986.6|111936|111736|112165.2|111986.6|111919.8|111719.8|62
1737729910000|2025-01-24 14:45:10|111937|111737|111892.5|111842.5|111971.1|111850.7|111870.2|111735|48
1737729920000|2025-01-24 14:45:20|111892.4|111842.4|111877.4|111827.4|111898.6|111848.6|111870.6|111820.6|41
1737729930000|2025-01-24 14:45:30|111876.1|111826.1|111886.5|111836.5|111928.9|111837.5|111874.2|111759.2|37
1737729940000|2025-01-24 14:45:40|111885.1|111835.1|111903.1|111853.1|111925.8|111875.8|111885.1|111835.1|36
1737729950000|2025-01-24 14:45:50|111905.1|111855.1|111923.2|111873.2|111923.2|111873.2|111900|111850|28
1737729960000|2025-01-24 14:46:00|111925.7|111875.7|111933.4|111883.4|111941|111891|111908.2|111858.2|38
1737729970000|2025-01-24 14:46:10|111941.1|111891.1|111960.2|111910.2|111961.1|111911.1|111921|111871|53
1737729980000|2025-01-24 14:46:20|111960.3|111910.3|111991.4|111941.4|111999.8|111949.8|111960.3|111910.3|61
1737729990000|2025-01-24 14:46:30|111990.5|111940.5|111983.1|111933.1|111994.1|111944.1|111978.9|111928.9|41
1737730000000|2025-01-24 14:46:40|111984.5|111934.5|111967.5|111917.5|111990.7|111940.7|111959.9|111909.9|44
1737730010000|2025-01-24 14:46:50|111966.4|111916.4|111968.8|111918.8|111970.6|111920.6|111951.3|111901.3|46
1737730020000|2025-01-24 14:47:00|111967.3|111917.3|111978|111928|111978.5|111928.5|111963.1|111913.1|53
1737730030000|2025-01-24 14:47:10|111974.6|111924.6|111963.8|111913.8|111981.5|111931.5|111963.2|111913.2|41
1737730040000|2025-01-24 14:47:20|111967|111917|111960.1|111910.1|111969.7|111919.7|111960.1|111910.1|43
1737730050000|2025-01-24 14:47:30|111962.5|111912.5|111984|111934|111986.7|111936.7|111958|111908|42
1737730060000|2025-01-24 14:47:40|111988.8|111938.8|111986.4|111936.4|111994.7|111944.7|111985.4|111935.4|33
1737730070000|2025-01-24 14:47:50|111986.9|111936.9|111966|111916|111990.9|111940.9|111964.4|111914.4|47
1737730080000|2025-01-24 14:48:00|111967.5|111917.5|111982.7|111932.7|111983.3|111933.3|111964.8|111914.8|42
1737730090000|2025-01-24 14:48:10|111983.6|111933.6|111992.9|111942.9|111997.3|111947.3|111980.9|111930.9|49
1737730100000|2025-01-24 14:48:20|111994.2|111944.2|111997.9|111947.9|112003.2|111953.2|111991.9|111941.9|47
1737730110000|2025-01-24 14:48:30|111996.7|111946.7|111999.2|111949.2|112007.6|111957.6|111986.9|111936.9|38
1737730120000|2025-01-24 14:48:40|111996.9|111946.9|112002.8|111952.8|112002.8|111952.8|111985.9|111935.9|32
1737730130000|2025-01-24 14:48:50|112001.7|111951.7|112012.2|111962.2|112013.7|111963.7|112000|111950|27
1737730140000|2025-01-24 14:49:00|112013.3|111963.3|112003.6|111953.6|112022.7|111972.7|112003.6|111953.6|32
1737730150000|2025-01-24 14:49:10|112002.2|111952.2|112041.4|111991.4|112041.8|111991.8|111997.2|111947.2|44
1737730160000|2025-01-24 14:49:20|112048.1|111998.1|112060.1|112010.1|112065.8|112015.8|112046.4|111996.4|45
1737730170000|2025-01-24 14:49:30|112060|112010|112065.5|112015.5|112071.8|112021.8|112057.6|112007.6|39
1737730180000|2025-01-24 14:49:40|112064.2|112014.2|112039.6|111989.6|112064.4|112014.4|112039.6|111989.6|33
1737730190000|2025-01-24 14:49:50|112042.8|111992.8|112048.5|111998.5|112048.5|111998.5|112038.7|111988.7|28
1737730200000|2025-01-24 14:50:00|112050|112000|112051.9|112001.9|112054|112004|112044.9|111994.9|40
1737730210000|2025-01-24 14:50:10|112052|112002|112034.7|111984.7|112052|112002|112033.7|111983.7|33
1737730220000|2025-01-24 14:50:20|112036|111986|112046.4|111996.4|112050|112000|112029.9|111979.9|38
1737730230000|2025-01-24 14:50:30|112044.6|111994.6|112048.8|111998.8|112052.4|112002.4|112044|111994|30
1737730240000|2025-01-24 14:50:40|112050.1|112000.1|112054.3|112004.3|112059.6|112009.6|112049|111999|35
1737730250000|2025-01-24 14:50:50|112056.8|112006.8|112050.9|112000.9|112058.7|112008.7|112047.3|111997.3|29
1737730260000|2025-01-24 14:51:00|112051.9|112001.9|112046.6|111996.6|112055.6|112005.6|112046.6|111996.6|34
1737730270000|2025-01-24 14:51:10|112047.1|111997.1|112058|112008|112067.5|112017.5|112047.1|111997.1|41
1737730280000|2025-01-24 14:51:20|112059.1|112009.1|112059.8|112009.8|112071.8|112021.8|112052.1|112002.1|41
1737730290000|2025-01-24 14:51:30|112053.5|112003.5|112048.5|111998.5|112061.8|112011.8|112048.5|111998.5|30
1737730300000|2025-01-24 14:51:40|112046.8|111996.8|112047.5|111997.5|112055.1|112005.1|112046.8|111996.8|31
1737730310000|2025-01-24 14:51:50|112048.8|111998.8|112046.9|111996.9|112053.2|112003.2|112036.8|111986.8|31
1737730320000|2025-01-24 14:52:00|112045.1|111995.1|112042.2|111992.2|112045.1|111995.1|112039|111989|22
1737730330000|2025-01-24 14:52:10|112042.3|111992.3|112042.4|111992.4|112045.3|111995.3|112042.3|111992.3|22
1737730340000|2025-01-24 14:52:20|112042.6|111992.6|112044.3|111994.3|112052|112002|112042.6|111992.6|24
1737730350000|2025-01-24 14:52:30|112044.2|111994.2|112037.5|111987.5|112046.1|111996.1|112030.5|111980.5|33
1737730360000|2025-01-24 14:52:40|112037.3|111987.3|112030.6|111980.6|112037.5|111987.5|112024.9|111974.9|33
1737730370000|2025-01-24 14:52:50|112030.4|111980.4|112036.4|111986.4|112038.2|111988.2|112030.2|111980.2|18
1737730380000|2025-01-24 14:53:00|112036.5|111986.5|112049.3|111999.3|112060.7|112010.7|112036.5|111986.5|29
1737730390000|2025-01-24 14:53:10|112049.9|111999.9|112053.2|112003.2|112055.8|112005.8|112049.9|111999.9|27
1737730400000|2025-01-24 14:53:20|112054.5|112004.5|112030.1|112005.1|112054.5|112014.9|112028.6|111994|38
1737730410000|2025-01-24 14:53:30|112029.3|112004.3|112017.6|111992.6|112029.3|112004.3|112014|111989|42
1737730420000|2025-01-24 14:53:40|112017.1|111992.1|112014.2|111989.2|112022|111997|112009|111984|32
1737730430000|2025-01-24 14:53:50|112014.5|111989.5|112016.9|111991.9|112018.6|111993.6|112007.3|111982.3|38
1737730440000|2025-01-24 14:54:00|112012.5|111987.5|112012.8|111987.8|112016.4|111991.4|112007.4|111982.4|38
1737730450000|2025-01-24 14:54:10|112011.1|111986.1|112002.8|111977.8|112014.5|111989.5|112002|111977|44
1737730460000|2025-01-24 14:54:20|112003.7|111978.7|112008.5|111983.5|112013.1|111988.1|112000.6|111975.6|32
1737730470000|2025-01-24 14:54:30|112008.9|111983.9|112015.2|111990.2|112017.3|111992.3|112003.8|111978.8|32
1737730480000|2025-01-24 14:54:40|112014.2|111989.2|112029.1|112004.1|112033.2|112008.2|112013.7|111988.7|25
1737730490000|2025-01-24 14:54:50|112029.5|112004.5|112033.7|112008.7|112036.1|112011.1|112029.5|112004.5|22
1737730500000|2025-01-24 14:55:00|112035.1|112010.1|112017|111992|112035.7|112010.7|112004.6|111979.6|39
1737730510000|2025-01-24 14:55:10|112016.9|111991.9|112012.9|111987.9|112016.9|111991.9|112005.3|111980.3|36
1737730520000|2025-01-24 14:55:20|112013|111988|112014.7|111989.7|112019.2|111994.2|112013|111988|30
1737730530000|2025-01-24 14:55:30|112015.2|111990.2|112013.4|111988.4|112018.4|111993.4|112011.6|111986.6|27
1737730540000|2025-01-24 14:55:40|112014.5|111989.5|111998.4|111973.4|112015.5|111990.5|111994.4|111969.4|32
1737730550000|2025-01-24 14:55:50|111998.9|111973.9|111999.2|111974.2|112002.2|111977.2|111996.8|111971.8|29
1737730560000|2025-01-24 14:56:00|111999|111974|112005.5|111980.5|112006.5|111981.5|111997.1|111972.1|46
1737730570000|2025-01-24 14:56:10|112006.6|111981.6|111989.1|111939.1|112009|111984|111981|111939.1|32
1737730580000|2025-01-24 14:56:20|111989.4|111939.4|111978.2|111928.2|111990.7|111940.7|111975.6|111925.6|42
1737730590000|2025-01-24 14:56:30|111977.8|111927.8|111982.8|111957.8|112000.3|111957.8|111977.8|111927.8|31
1737730600000|2025-01-24 14:56:40|111983.3|111958.3|111984.9|111959.9|111985.8|111960.8|111983.3|111958.3|8
1737730610000|2025-01-24 14:56:50|111983.9|111958.9|111977|111952|111983.9|111958.9|111972.4|111947.4|21
1737730620000|2025-01-24 14:57:00|111978|111953|111977.6|111952.6|111981.1|111956.1|111977.6|111952.6|18
1737730630000|2025-01-24 14:57:10|111977.3|111952.3|111974.3|111949.3|111977.3|111952.3|111971.8|111946.8|21
1737730640000|2025-01-24 14:57:20|111974.9|111949.9|111976.9|111951.9|111978.6|111953.6|111969.8|111944.8|22
1737730650000|2025-01-24 14:57:30|111975.5|111950.5|111972.2|111947.2|111984.3|111959.3|111971.2|111946.2|31
1737730660000|2025-01-24 14:57:40|111972.8|111947.8|111986.7|111961.7|111989.7|111964.7|111971.3|111946.3|30
1737730670000|2025-01-24 14:57:50|111985.8|111960.8|111986.1|111961.1|111986.1|111961.1|111981.4|111956.4|17
1737730680000|2025-01-24 14:58:00|111986.6|111961.6|112001.9|111951.9|112008.1|111969.8|111985.6|111947.9|22
1737730690000|2025-01-24 14:58:10|112000.4|111950.4|112003.8|111953.8|112005.1|111955.1|111999.6|111949.6|24
1737730700000|2025-01-24 14:58:20|112002.5|111952.5|111998|111948|112004|111954|111990.7|111940.7|20
1737730710000|2025-01-24 14:58:30|111998.4|111948.4|112007.3|111957.3|112008.5|111958.5|111998.4|111948.4|27
1737730720000|2025-01-24 14:58:40|112008.5|111958.5|112014.7|111964.7|112015.9|111965.9|112008.5|111958.5|25
1737730730000|2025-01-24 14:58:50|112015.2|111965.2|112012.3|111962.3|112015.2|111965.2|112012.3|111962.3|14
1737730740000|2025-01-24 14:59:00|112013.5|111963.5|112013.8|111963.8|112017.2|111967.2|112012.5|111962.5|31
1737730750000|2025-01-24 14:59:10|112013.4|111963.4|112014.1|111964.1|112020.6|111970.6|112011.2|111961.2|21
1737730760000|2025-01-24 14:59:20|112014.4|111964.4|112012|111962|112015.9|111965.9|112009.9|111959.9|11
1737730770000|2025-01-24 14:59:30|112013.9|111963.9|112000.8|111950.8|112013.9|111963.9|112000.8|111950.8|34
1737730780000|2025-01-24 14:59:40|111999.8|111949.8|111986.6|111936.6|112000.3|111950.3|111984.9|111934.9|52
1737730790000|2025-01-24 14:59:50|111986.3|111936.3|112034.2|111874.6|112034.2|111944.5|111976.2|111874.6|34
1737730800000|2025-01-24 15:00:00|112066.7|111899.9|112064.9|111907.2|112089.3|111914.9|112039.2|111885.2|37
1737730810000|2025-01-24 15:00:10|112051.7|111907.1|112002.3|111952.3|112058.9|111967|111987.7|111890.4|47
1737730820000|2025-01-24 15:00:20|112005.5|111955.5|112011.3|111961.3|112015.3|111965.3|112002.7|111952.7|37
1737730830000|2025-01-24 15:00:30|112007.9|111957.9|111992.8|111942.8|112016.5|111966.5|111988.6|111938.6|51
1737730840000|2025-01-24 15:00:40|111988.7|111938.7|111998.5|111948.5|112005|111955|111988.7|111938.7|46
1737730850000|2025-01-24 15:00:50|111998.3|111948.3|111997.6|111947.6|111998.8|111948.8|111983.4|111933.4|45
1737730860000|2025-01-24 15:01:00|111999.3|111949.3|112012.1|111962.1|112014.1|111964.1|111978.9|111928.9|50
1737730870000|2025-01-24 15:01:10|112007.7|111957.7|111991.6|111941.6|112016.9|111971.4|111991.5|111941.6|50
1737730880000|2025-01-24 15:01:20|111998.3|111948.3|111993.7|111943.7|112012.3|111962.3|111982.7|111935.9|46
1737730890000|2025-01-24 15:01:30|111993.5|111943.5|111987.5|111937.5|111993.5|111943.5|111981.6|111931.6|24
1737730900000|2025-01-24 15:01:40|111983.7|111933.7|111992.6|111942.6|111994.8|111944.8|111982.5|111932.5|31
1737730910000|2025-01-24 15:01:50|111995.4|111945.4|111992.9|111942.9|112005.3|111955.3|111990.7|111940.7|46
1737730920000|2025-01-24 15:02:00|111991.9|111941.9|111986.3|111936.3|111996.8|111946.8|111978.7|111928.7|50
1737730930000|2025-01-24 15:02:10|111984.4|111934.4|111987|111937|111987|111937|111975.7|111925.7|58
1737730940000|2025-01-24 15:02:20|111987.3|111937.3|111980.7|111930.7|111994.6|111944.6|111975.3|111925.3|34
1737730950000|2025-01-24 15:02:30|111979.7|111929.7|111981.3|111931.3|111991.5|111941.5|111970.2|111920.2|39
1737730960000|2025-01-24 15:02:40|111982.6|111932.6|111981.9|111931.9|111985.8|111935.8|111978.4|111928.4|33
1737730970000|2025-01-24 15:02:50|111982.8|111932.8|111979.1|111929.1|111984.8|111934.8|111976|111926|28
1737730980000|2025-01-24 15:03:00|111978.5|111928.5|111975.9|111925.9|111979.8|111929.8|111975.5|111925.5|43
1737730990000|2025-01-24 15:03:10|111970.1|111920.1|111951.4|111901.4|111970.1|111923.4|111944|111901.3|54
1737731000000|2025-01-24 15:03:20|111950.4|111900.4|111955.1|111905.1|111958.8|111908.8|111950.4|111900.4|55
1737731010000|2025-01-24 15:03:30|111954.1|111904.1|111945.1|111920.1|111956.7|111926.5|111941.6|111901.9|50
1737731020000|2025-01-24 15:03:40|111945.2|111920.2|111917.6|111892.6|111945.9|111920.9|111911|111870.2|47
1737731030000|2025-01-24 15:03:50|111918.7|111893.7|111915.7|111890.7|111928.3|111903.3|111915.7|111890.7|30
1737731040000|2025-01-24 15:04:00|111912.9|111887.9|111917.9|111892.9|111920.8|111895.8|111908.7|111883.7|33
1737731050000|2025-01-24 15:04:10|111917.8|111892.8|111889.1|111864.1|111918.9|111893.9|111889.1|111864.1|34
1737731060000|2025-01-24 15:04:20|111891.5|111866.5|111900.8|111875.8|111902.3|111877.3|111889.4|111864.4|25
1737731070000|2025-01-24 15:04:30|111897.8|111872.8|111909.3|111884.3|111912.1|111887.1|111894.4|111869.4|31
1737731080000|2025-01-24 15:04:40|111908.2|111883.2|111928.1|111903.1|111929.1|111904.1|111908.2|111883.2|44
1737731090000|2025-01-24 15:04:50|111927.4|111902.4|111898.8|111873.8|111927.4|111902.4|111898.8|111873.8|41
1737731100000|2025-01-24 15:05:00|111898|111873|111888.6|111863.6|111901|111876|111886.2|111861.2|33
1737731110000|2025-01-24 15:05:10|111886|111861|111881.6|111856.6|111886|111861|111872.4|111847.4|35
1737731120000|2025-01-24 15:05:20|111883.2|111858.2|111885.5|111860.5|111897.5|111872.5|111875.6|111850.6|44
1737731130000|2025-01-24 15:05:30|111882.6|111857.6|111869.4|111844.4|111888|111863|111867.8|111842.8|46
1737731140000|2025-01-24 15:05:40|111870|111845|111855.2|111830.2|111875.1|111845|111854.6|111818.5|36
1737731150000|2025-01-24 15:05:50|111855.6|111830.6|111855.2|111830.2|111860.8|111835.8|111855.2|111830.2|26
1737731160000|2025-01-24 15:06:00|111856.1|111831.1|111862.3|111837.3|111867.2|111842.2|111853.3|111828.3|40
1737731170000|2025-01-24 15:06:10|111860.8|111835.8|111860.4|111835.4|111870.5|111845.5|111860.4|111835.4|36
1737731180000|2025-01-24 15:06:20|111861.5|111836.5|111860|111835|111861.5|111836.5|111852.8|111827.8|20
1737731190000|2025-01-24 15:06:30|111856.5|111831.5|111835.1|111810.1|111856.7|111831.7|111830.4|111805.4|41
1737731200000|2025-01-24 15:06:40|111834.8|111809.8|111836.7|111811.7|111838.4|111813.4|111831.4|111806.4|33
1737731210000|2025-01-24 15:06:50|111834.5|111809.5|111835.4|111810.4|111838.9|111813.9|111827.3|111802.3|47
1737731220000|2025-01-24 15:07:00|111834.9|111809.9|111837.4|111812.4|111845.7|111820.7|111832.5|111807.5|36
1737731230000|2025-01-24 15:07:10|111837.7|111812.7|111836.6|111811.6|111838.8|111813.8|111829.7|111804.7|32
1737731240000|2025-01-24 15:07:20|111835.8|111810.8|111848.7|111823.7|111859|111834|111832.1|111807.1|45
1737731250000|2025-01-24 15:07:30|111848.6|111823.6|111845.5|111820.5|111853.3|111828.3|111843.6|111818.6|30
1737731260000|2025-01-24 15:07:40|111849.2|111824.2|111855|111830|111855|111830|111846.8|111821.8|30
1737731270000|2025-01-24 15:07:50|111853.8|111828.8|111851.6|111826.6|111855|111830|111848|111823|25
1737731280000|2025-01-24 15:08:00|111852.6|111827.6|111853.4|111828.4|111854.3|111829.3|111847.3|111822.3|32
1737731290000|2025-01-24 15:08:10|111852.5|111827.5|111836.2|111811.2|111852.5|111827.5|111832.5|111792.5|43
1737731300000|2025-01-24 15:08:20|111836.1|111811.1|111835.5|111810.5|111840|111815|111832.7|111807.7|22
1737731310000|2025-01-24 15:08:30|111835.6|111810.6|111836|111811|111838.2|111813.2|111830.6|111805.6|21
1737731320000|2025-01-24 15:08:40|111837|111812|111830.2|111805.2|111837|111812|111827.4|111802.4|36
1737731330000|2025-01-24 15:08:50|111829|111804|111828.1|111803.1|111831.4|111806.4|111825.2|111800.2|35
1737731340000|2025-01-24 15:09:00|111827.6|111802.6|111797.3|111772.3|111827.8|111802.8|111793|111759.2|50
1737731350000|2025-01-24 15:09:10|111797.2|111772.2|111806|111756|111809.2|111772.2|111791.3|111747.8|48
1737731360000|2025-01-24 15:09:20|111807.4|111757.4|111805.9|111755.9|111812.3|111767.4|111792.4|111751.4|56
1737731370000|2025-01-24 15:09:30|111806.3|111756.3|111790.6|111765.6|111806.3|111767.5|111786.2|111751.5|34
1737731380000|2025-01-24 15:09:40|111791.2|111766.2|111796.5|111771.5|111812.5|111778.3|111790.8|111760.1|46
1737731390000|2025-01-24 15:09:50|111797.6|111772.6|111800.6|111775.6|111803.8|111778.8|111794.2|111769.2|40
1737731400000|2025-01-24 15:10:00|111800.1|111775.1|111819.3|111794.3|111819.3|111794.3|111793.8|111768.8|50
1737731410000|2025-01-24 15:10:10|111817.7|111792.7|111813.8|111788.8|111826.7|111801.7|111807.8|111782.8|47
1737731420000|2025-01-24 15:10:20|111812.9|111787.9|111809.9|111784.9|111813.8|111788.8|111802.4|111777.4|49
1737731430000|2025-01-24 15:10:30|111812.8|111787.8|111826.3|111801.3|111826.3|111801.3|111812.8|111787.8|46
1737731440000|2025-01-24 15:10:40|111826.9|111801.9|111829.4|111804.4|111835.9|111810.9|111822.8|111797.8|45
1737731450000|2025-01-24 15:10:50|111830.4|111805.4|111820.6|111795.6|111832.2|111807.2|111816|111791|34
1737731460000|2025-01-24 15:11:00|111819.6|111794.6|111819.2|111794.2|111829.4|111795.7|111804.7|111770.4|46
1737731470000|2025-01-24 15:11:10|111820.2|111795.2|111823.2|111798.2|111828.5|111798.6|111811.5|111772.5|29
1737731480000|2025-01-24 15:11:20|111824.9|111799.9|111826.5|111801.5|111827.8|111802.8|111824.9|111799.9|12
1737731490000|2025-01-24 15:11:30|111826.6|111801.6|111825.7|111800.7|111830|111805|111825.7|111800.7|19
1737731500000|2025-01-24 15:11:40|111826.5|111801.5|111830.8|111805.8|111830.8|111805.8|111826|111801|22
1737731510000|2025-01-24 15:11:50|111829.5|111804.5|111818.5|111793.5|111829.5|111804.5|111814.7|111789.7|30
1737731520000|2025-01-24 15:12:00|111817.7|111792.7|111822.9|111797.9|111824.2|111799.2|111816.7|111791.7|33
1737731530000|2025-01-24 15:12:10|111823.3|111798.3|111814.2|111789.2|111823.7|111798.7|111814.2|111789.2|34
1737731540000|2025-01-24 15:12:20|111817.2|111792.2|111812.5|111787.5|111820.9|111795.9|111812.5|111787.5|19
1737731550000|2025-01-24 15:12:30|111812.8|111787.8|111811.6|111786.6|111813.1|111788.1|111795.1|111770.1|27
1737731560000|2025-01-24 15:12:40|111812.6|111787.6|111818.1|111793.1|111820.7|111795.7|111812.6|111787.6|18
1737731570000|2025-01-24 15:12:50|111819.1|111794.1|111821.2|111796.2|111823.3|111798.3|111816.3|111791.3|23
1737731580000|2025-01-24 15:13:00|111820|111795|111824.9|111799.9|111826|111801|111818.3|111793.3|13
1737731590000|2025-01-24 15:13:10|111825.1|111800.1|111822|111797|111825.1|111800.1|111813.3|111788.3|19
1737731600000|2025-01-24 15:13:20|111822.4|111797.4|111822.7|111797.7|111828.7|111803.7|111821.4|111796.4|18
1737731610000|2025-01-24 15:13:30|111821.3|111796.3|111802.5|111777.5|111825.3|111800.3|111802.5|111777.5|28
1737731620000|2025-01-24 15:13:40|111802|111777|111815.8|111790.8|111817.5|111792.5|111800.8|111775.8|25
1737731630000|2025-01-24 15:13:50|111816.7|111791.7|111826|111801|111828.2|111803.2|111814.8|111789.8|34
1737731640000|2025-01-24 15:14:00|111825.6|111800.6|111817.9|111792.9|111832.8|111807.8|111811.6|111786.6|38
1737731650000|2025-01-24 15:14:10|111820.3|111795.3|111805.7|111780.7|111823.2|111798.2|111802.4|111777.4|39
1737731660000|2025-01-24 15:14:20|111804.8|111779.8|111815.7|111790.7|111815.7|111790.7|111799.1|111774.1|39
1737731670000|2025-01-24 15:14:30|111815|111790|111819.9|111794.9|111822|111797|111808.7|111783.7|39
1737731680000|2025-01-24 15:14:40|111821.3|111796.3|111821|111796|111821.3|111796.3|111813.5|111788.5|32
1737731690000|2025-01-24 15:14:50|111820.9|111795.9|111819.3|111794.3|111827.8|111802.8|111816.3|111791.3|32
1737731700000|2025-01-24 15:15:00|111820.6|111795.6|111835.2|111810.2|111844.1|111819.1|111820.6|111795.6|47
1737731710000|2025-01-24 15:15:10|111836.2|111811.2|111832.6|111807.6|111845.8|111820.8|111829.6|111804.6|44
1737731720000|2025-01-24 15:15:20|111833.1|111808.1|111841.3|111816.3|111845.9|111820.9|111829.9|111804.9|53
1737731730000|2025-01-24 15:15:30|111842.6|111817.6|111870.1|111845.1|111871.1|111846.1|111842.6|111817.6|36
1737731740000|2025-01-24 15:15:40|111869.3|111844.3|111865.4|111840.4|111873.7|111848.7|111857.3|111832.3|37
1737731750000|2025-01-24 15:15:50|111858.1|111833.1|111867.9|111842.9|111871.9|111846.9|111858.1|111833.1|25
1737731760000|2025-01-24 15:16:00|111867.2|111842.2|111858.2|111833.2|111869.2|111844.2|111854.9|111829.9|32
1737731770000|2025-01-24 15:16:10|111859.8|111834.8|111850.4|111825.4|111860.6|111835.6|111850.4|111825.4|20
1737731780000|2025-01-24 15:16:20|111852|111827|111850.7|111825.7|111860.3|111835.3|111845.9|111820.9|35
1737731790000|2025-01-24 15:16:30|111848.3|111823.3|111839|111814|111848.3|111823.3|111833.7|111808.7|26
1737731800000|2025-01-24 15:16:40|111837.4|111812.4|111837.4|111812.4|111837.4|111812.4|111820.7|111795.7|30
1737731810000|2025-01-24 15:16:50|111837.5|111812.5|111843.3|111818.3|111843.3|111818.3|111834.8|111809.8|20
1737731820000|2025-01-24 15:17:00|111842.6|111817.6|111827.7|111802.7|111843.5|111818.5|111818.8|111793.8|39
1737731830000|2025-01-24 15:17:10|111827.2|111802.2|111826.9|111801.9|111834.8|111809.8|111823.6|111798.6|31
1737731840000|2025-01-24 15:17:20|111827.2|111802.2|111823|111798|111828.6|111803.6|111821.7|111796.7|26
1737731850000|2025-01-24 15:17:30|111823.1|111798.1|111839.6|111814.6|111842.2|111817.2|111822.7|111797.7|28
1737731860000|2025-01-24 15:17:40|111837.1|111812.1|111853.4|111828.4|111853.4|111828.4|111827.7|111802.7|37
1737731870000|2025-01-24 15:17:50|111851.5|111826.5|111851.4|111826.4|111855.9|111830.9|111849.5|111824.5|20
1737731880000|2025-01-24 15:18:00|111853.4|111828.4|111841.9|111816.9|111853.4|111828.4|111835|111810|33
1737731890000|2025-01-24 15:18:10|111841.6|111816.6|111852.2|111827.2|111855.2|111830.2|111841.6|111816.6|24
1737731900000|2025-01-24 15:18:20|111853|111828|111853.9|111828.9|111859.6|111834.6|111851.8|111826.8|34
1737731910000|2025-01-24 15:18:30|111854.7|111829.7|111856.7|111831.7|111862|111837|111850.1|111825.1|39
1737731920000|2025-01-24 15:18:40|111856.6|111831.6|111858.1|111833.1|111862.9|111837.9|111851.4|111826.4|33
1737731930000|2025-01-24 15:18:50|111860.6|111835.6|111861.9|111836.9|111863.4|111838.4|111859.2|111834.2|21
1737731940000|2025-01-24 15:19:00|111861.8|111836.8|111877|111827|111879.7|111844.6|111858.9|111825.2|35
1737731950000|2025-01-24 15:19:10|111877.2|111827.2|111874.6|111849.6|111877.3|111852.3|111852.2|111824.8|41
1737731960000|2025-01-24 15:19:20|111875|111850|111889.1|111864.1|111889.6|111864.6|111872.8|111847.8|28
1737731970000|2025-01-24 15:19:30|111893|111868|111877.8|111852.8|111895.4|111870.4|111876.4|111851.4|35
1737731980000|2025-01-24 15:19:40|111877.4|111852.4|111900.8|111875.8|111900.8|111875.8|111876.8|111851.8|41
1737731990000|2025-01-24 15:19:50|111898.7|111873.7|111891|111866|111900.7|111875.7|111888.3|111863.3|34
1737732000000|2025-01-24 15:20:00|111892.3|111867.3|111882.4|111857.4|111892.3|111867.3|111873.3|111848.3|26
1737732010000|2025-01-24 15:20:10|111882.6|111857.6|111879.7|111854.7|111886.9|111861.9|111874.6|111849.6|30
1737732020000|2025-01-24 15:20:20|111878|111853|111850|111825|111880.1|111855.1|111849.7|111824.7|37
1737732030000|2025-01-24 15:20:30|111850.2|111825.2|111847.5|111822.5|111856.7|111831.7|111843.5|111818.5|29
1737732040000|2025-01-24 15:20:40|111848.6|111823.6|111855.7|111830.7|111860|111835|111847.2|111822.2|30
1737732050000|2025-01-24 15:20:50|111855.9|111830.9|111866.6|111841.6|111866.7|111841.7|111848|111823|41
1737732060000|2025-01-24 15:21:00|111863.1|111838.1|111864.9|111839.9|111874|111849|111860.1|111835.1|39
1737732070000|2025-01-24 15:21:10|111867.5|111842.5|111863|111838|111869.1|111844.1|111859.8|111834.8|27
1737732080000|2025-01-24 15:21:20|111862.1|111837.1|111865.8|111840.8|111865.8|111840.8|111861.4|111836.4|29
1737732090000|2025-01-24 15:21:30|111865.2|111840.2|111855.3|111830.3|111865.4|111840.4|111849.4|111824.4|35
1737732100000|2025-01-24 15:21:40|111855.2|111830.2|111857.2|111832.2|111864.1|111839.1|111854.3|111829.3|33
1737732110000|2025-01-24 15:21:50|111857|111832|111852.1|111827.1|111857.8|111832.8|111851.5|111826.5|22
1737732120000|2025-01-24 15:22:00|111851.9|111826.9|111848.6|111823.6|111857.6|111832.6|111847.4|111822.4|42
1737732130000|2025-01-24 15:22:10|111848.8|111823.8|111847.5|111822.5|111848.8|111823.8|111832.6|111807.6|37
1737732140000|2025-01-24 15:22:20|111846.6|111821.6|111847.3|111822.3|111848.6|111823.6|111835.8|111810.8|27
1737732150000|2025-01-24 15:22:30|111847.7|111822.7|111836.7|111811.7|111852.1|111827.1|111833.6|111808.6|26
1737732160000|2025-01-24 15:22:40|111837.7|111812.7|111837|111812|111838.7|111813.7|111833.6|111808.6|18
1737732170000|2025-01-24 15:22:50|111836.6|111811.6|111827.3|111802.3|111837.2|111812.2|111826.3|111801.3|32
1737732180000|2025-01-24 15:23:00|111828.4|111803.4|111824.5|111799.5|111828.4|111803.4|111821.9|111796.9|28
1737732190000|2025-01-24 15:23:10|111822.2|111797.2|111825.7|111800.7|111825.7|111800.7|111818.3|111793.3|27
1737732200000|2025-01-24 15:23:20|111826.3|111801.3|111825|111800|111832.3|111807.3|111824.6|111799.6|12
1737732210000|2025-01-24 15:23:30|111825.4|111800.4|111822.1|111797.1|111825.7|111800.7|111818.7|111793.7|24
1737732220000|2025-01-24 15:23:40|111820.9|111795.9|111826.1|111801.1|111832.3|111807.3|111820.8|111795.8|35
1737732230000|2025-01-24 15:23:50|111822.9|111797.9|111826.4|111801.4|111826.4|111801.4|111821.2|111796.2|16
1737732240000|2025-01-24 15:24:00|111827.4|111802.4|111824.6|111799.6|111827.4|111802.4|111821|111796|18
1737732250000|2025-01-24 15:24:10|111824.3|111799.3|111808.4|111783.4|111826.3|111801.3|111804.8|111779.8|24
1737732260000|2025-01-24 15:24:20|111805.9|111780.9|111788.2|111763.2|111805.9|111780.9|111788.2|111763.2|37
1737732270000|2025-01-24 15:24:30|111787.7|111762.7|111796.8|111771.8|111796.8|111771.8|111781.4|111756.4|33
1737732280000|2025-01-24 15:24:40|111795.9|111770.9|111815.2|111790.2|111817.8|111792.8|111795.4|111770.4|36
1737732290000|2025-01-24 15:24:50|111814.2|111789.2|111805.7|111780.7|111814.2|111789.2|111802.2|111777.2|21
1737732300000|2025-01-24 15:25:00|111804.8|111779.8|111808.5|111783.5|111809.7|111784.7|111800.4|111775.4|31
1737732310000|2025-01-24 15:25:10|111807.7|111782.7|111807.4|111782.4|111807.7|111782.7|111803|111778|12
1737732320000|2025-01-24 15:25:20|111808.7|111783.7|111823.3|111798.3|111825.9|111800.9|111808.7|111783.7|26
1737732330000|2025-01-24 15:25:30|111823.6|111798.6|111821.3|111796.3|111824|111799|111816.9|111791.9|30
1737732340000|2025-01-24 15:25:40|111818.9|111793.9|111812.1|111787.1|111823.8|111798.8|111810.4|111785.4|24
1737732350000|2025-01-24 15:25:50|111809.4|111784.4|111812.9|111787.9|111823.1|111798.1|111809.4|111784.4|27
1737732360000|2025-01-24 15:26:00|111813|111788|111828.9|111803.9|111828.9|111803.9|111813|111788|36
1737732370000|2025-01-24 15:26:10|111828.6|111803.6|111817.1|111792.1|111828.6|111803.6|111817.1|111792.1|28
1737732380000|2025-01-24 15:26:20|111816.3|111791.3|111821.4|111796.4|111824.9|111799.9|111812.1|111787.1|25
1737732390000|2025-01-24 15:26:30|111819.8|111794.8|111822.5|111797.5|111824.6|111799.6|111818.7|111793.7|38
1737732400000|2025-01-24 15:26:40|111824.6|111799.6|111836.2|111811.2|111845.4|111820.4|111821.9|111796.9|48
1737732410000|2025-01-24 15:26:50|111836.8|111811.8|111841.8|111816.8|111841.8|111816.8|111830.8|111805.8|37
1737732420000|2025-01-24 15:27:00|111843.7|111818.7|111850.1|111825.1|111850.9|111825.9|111840.2|111815.2|29
1737732430000|2025-01-24 15:27:10|111849.4|111824.4|111835.6|111810.6|111849.4|111824.4|111825.7|111800.7|37
1737732440000|2025-01-24 15:27:20|111834.7|111809.7|111842.6|111817.6|111843.3|111818.3|111831.4|111806.4|38
1737732450000|2025-01-24 15:27:30|111843.5|111818.5|111845.9|111820.9|111848.7|111823.7|111841.1|111816.1|35
1737732460000|2025-01-24 15:27:40|111846.1|111821.1|111844.4|111819.4|111848.5|111823.5|111840.3|111815.3|30
1737732470000|2025-01-24 15:27:50|111844.1|111819.1|111846.6|111821.6|111849.6|111824.6|111843.7|111818.7|30
1737732480000|2025-01-24 15:28:00|111846.5|111821.5|111824.6|111799.6|111846.5|111821.5|111815.5|111790.5|32
1737732490000|2025-01-24 15:28:10|111822.2|111797.2|111821.6|111796.6|111823.1|111798.1|111811.4|111786.4|18
1737732500000|2025-01-24 15:28:20|111822.5|111797.5|111833.5|111808.5|111833.5|111808.5|111817.4|111792.4|21
1737732510000|2025-01-24 15:28:30|111833.2|111808.2|111836.6|111811.6|111840.7|111815.7|111829.8|111804.8|37
1737732520000|2025-01-24 15:28:40|111837.3|111812.3|111836.8|111811.8|111842.1|111817.1|111836.8|111811.8|19
1737732530000|2025-01-24 15:28:50|111836|111811|111836.5|111811.5|111836.5|111811.5|111832.8|111807.8|20
1737732540000|2025-01-24 15:29:00|111836.1|111811.1|111840.4|111815.4|111840.4|111815.4|111835.3|111810.3|12
1737732550000|2025-01-24 15:29:10|111839.7|111814.7|111835.3|111810.3|111839.7|111814.7|111832.3|111807.3|31
1737732560000|2025-01-24 15:29:20|111834.6|111809.6|111844|111819|111844.3|111819.3|111833.1|111808.1|20
1737732570000|2025-01-24 15:29:30|111844.4|111819.4|111846.2|111821.2|111848.2|111823.2|111839.4|111814.4|29
1737732580000|2025-01-24 15:29:40|111846.3|111821.3|111836.7|111811.7|111846.3|111821.3|111836.7|111811.7|25
1737732590000|2025-01-24 15:29:50|111836.2|111811.2|111837.2|111812.2|111841.1|111816.1|111835.1|111810.1|27
1737732600000|2025-01-24 15:30:00|111837.8|111812.8|111822.9|111797.9|111837.8|111812.8|111822.6|111797.6|31
1737732610000|2025-01-24 15:30:10|111821.8|111796.8|111820.2|111795.2|111832.8|111807.8|111819.9|111794.9|24
1737732620000|2025-01-24 15:30:20|111821.3|111796.3|111815.7|111790.7|111822.4|111797.4|111813.8|111788.8|23
1737732630000|2025-01-24 15:30:30|111818.1|111793.1|111809.6|111784.6|111818.1|111793.1|111789.4|111764.4|26
1737732640000|2025-01-24 15:30:40|111809.1|111784.1|111818.7|111793.7|111819.1|111794.1|111807.5|111782.5|25
1737732650000|2025-01-24 15:30:50|111818.6|111793.6|111830.6|111805.6|111833.5|111808.5|111818.6|111793.6|16
1737732660000|2025-01-24 15:31:00|111831.7|111806.7|111836.8|111811.8|111842.1|111817.1|111827.5|111802.5|33
1737732670000|2025-01-24 15:31:10|111835.1|111810.1|111818.2|111793.2|111835.1|111810.1|111813.4|111788.4|31
1737732680000|2025-01-24 15:31:20|111818.6|111793.6|111826.5|111801.5|111826.5|111801.5|111818.6|111793.6|22
1737732690000|2025-01-24 15:31:30|111827|111802|111832.8|111807.8|111834.2|111809.2|111827|111802|17
1737732700000|2025-01-24 15:31:40|111835.2|111810.2|111826.1|111801.1|111835.2|111810.2|111820.5|111795.5|21
1737732710000|2025-01-24 15:31:50|111826.2|111801.2|111828.3|111803.3|111828.3|111803.3|111823.4|111798.4|16
1737732720000|2025-01-24 15:32:00|111828.7|111803.7|111832|111807|111832|111807|111828.6|111803.6|17
1737732730000|2025-01-24 15:32:10|111832.4|111807.4|111839.1|111814.1|111846.7|111821.7|111832.4|111807.4|21
1737732740000|2025-01-24 15:32:20|111840.8|111815.8|111840.3|111815.3|111841.4|111816.4|111836.5|111811.5|26
1737732750000|2025-01-24 15:32:30|111845.1|111820.1|111850.7|111825.7|111850.7|111825.7|111844.2|111819.2|19
1737732760000|2025-01-24 15:32:40|111851.2|111826.2|111831.7|111806.7|111851.2|111826.2|111831.3|111806.3|20
1737732770000|2025-01-24 15:32:50|111832.4|111807.4|111830.1|111805.1|111836|111811|111827.5|111802.5|15
1737732780000|2025-01-24 15:33:00|111831.6|111806.6|111836.7|111811.7|111837.3|111812.3|111831.6|111806.6|15
1737732790000|2025-01-24 15:33:10|111837.4|111812.4|111831.7|111806.7|111837.4|111812.4|111829.6|111804.6|13
1737732800000|2025-01-24 15:33:20|111831.4|111806.4|111833.6|111808.6|111835.1|111810.1|111829|111804|18
1737732810000|2025-01-24 15:33:30|111832.9|111807.9|111828.7|111803.7|111833.6|111808.6|111827.4|111802.4|20
1737732820000|2025-01-24 15:33:40|111829.6|111804.6|111821.5|111796.5|111829.8|111804.8|111821.5|111796.5|12
1737732830000|2025-01-24 15:33:50|111821.9|111796.9|111804.9|111779.9|111822.9|111797.9|111803.6|111778.6|30
1737732840000|2025-01-24 15:34:00|111803|111778|111806.1|111781.1|111811.1|111786.1|111802.7|111777.7|22
1737732850000|2025-01-24 15:34:10|111807|111782|111810.4|111785.4|111810.4|111785.4|111804.3|111779.3|28
1737732860000|2025-01-24 15:34:20|111809.9|111784.9|111806.1|111781.1|111811.1|111786.1|111806.1|111781.1|23
1737732870000|2025-01-24 15:34:30|111805.9|111780.9|111806.1|111781.1|111811.3|111786.3|111805.9|111780.9|14
1737732880000|2025-01-24 15:34:40|111806.6|111781.6|111795.7|111770.7|111806.6|111781.6|111793.8|111768.8|23
1737732890000|2025-01-24 15:34:50|111796.8|111771.8|111808.4|111783.4|111812.6|111787.6|111786.7|111761.7|41
1737732900000|2025-01-24 15:35:00|111808.1|111783.1|111811.6|111786.6|111816.2|111791.2|111806.6|111781.6|23
1737732910000|2025-01-24 15:35:10|111812.1|111787.1|111829.5|111804.5|111829.8|111804.8|111810.4|111785.4|21
1737732920000|2025-01-24 15:35:20|111829.1|111804.1|111824|111799|111836|111811|111824|111799|33
1737732930000|2025-01-24 15:35:30|111823.8|111798.8|111825.3|111800.3|111825.3|111800.3|111811.8|111786.8|27
1737732940000|2025-01-24 15:35:40|111824.4|111799.4|111831.1|111806.1|111831.9|111806.9|111823.6|111798.6|25
1737732950000|2025-01-24 15:35:50|111832.2|111807.2|111825.8|111800.8|111833.6|111808.6|111824.6|111799.6|15
1737732960000|2025-01-24 15:36:00|111825.5|111800.5|111805.7|111780.7|111825.5|111800.5|111800|111775|39
1737732970000|2025-01-24 15:36:10|111804.7|111779.7|111801.5|111776.5|111806.1|111781.1|111798.2|111773.2|24
1737732980000|2025-01-24 15:36:20|111802.5|111777.5|111795.9|111770.9|111808.1|111783.1|111794.1|111769.1|22
1737732990000|2025-01-24 15:36:30|111796|111771|111770|111745|111796|111771|111770|111745|39
1737733000000|2025-01-24 15:36:40|111770.9|111745.9|111778.7|111753.7|111783.3|111758.3|111769.3|111744.3|34
1737733010000|2025-01-24 15:36:50|111777.5|111752.5|111782.9|111757.9|111785.6|111760.6|111775.4|111750.4|37
1737733020000|2025-01-24 15:37:00|111783.8|111758.8|111800.6|111775.6|111800.6|111775.6|111782.8|111757.8|28
1737733030000|2025-01-24 15:37:10|111800.9|111775.9|111813.9|111788.9|111813.9|111788.9|111799.7|111774.7|30
1737733040000|2025-01-24 15:37:20|111812.8|111787.8|111809.4|111784.4|111817|111792|111803.6|111778.6|28
1737733050000|2025-01-24 15:37:30|111810|111785|111827.7|111802.7|111828.7|111803.7|111809.2|111784.2|34
1737733060000|2025-01-24 15:37:40|111827.8|111802.8|111833.2|111808.2|111834.6|111809.6|111827.8|111802.8|14
1737733070000|2025-01-24 15:37:50|111832.3|111807.3|111825.5|111800.5|111832.3|111807.3|111821.5|111796.5|23
1737733080000|2025-01-24 15:38:00|111825|111800|111825.9|111800.9|111827.3|111802.3|111824.8|111799.8|17
1737733090000|2025-01-24 15:38:10|111826.4|111801.4|111823.4|111798.4|111826.9|111801.9|111823.3|111798.3|9
1737733100000|2025-01-24 15:38:20|111824.2|111799.2|111818.9|111793.9|111830.7|111805.7|111818.5|111793.5|26
1737733110000|2025-01-24 15:38:30|111820.3|111795.3|111828.3|111803.3|111832.4|111807.4|111820.3|111795.3|22
1737733120000|2025-01-24 15:38:40|111827.3|111802.3|111835|111810|111839.5|111814.5|111827.3|111802.3|40
1737733130000|2025-01-24 15:38:50|111834.7|111809.7|111836.4|111811.4|111836.4|111811.4|111828.5|111803.5|38
1737733140000|2025-01-24 15:39:00|111836.6|111811.6|111833.4|111808.4|111840.1|111815.1|111827.2|111802.2|38
1737733150000|2025-01-24 15:39:10|111834.3|111809.3|111836.9|111811.9|111838.6|111813.6|111826.3|111801.3|33
1737733160000|2025-01-24 15:39:20|111836.5|111811.5|111833|111808|111838.6|111813.6|111832.8|111807.8|30
1737733170000|2025-01-24 15:39:30|111828.8|111803.8|111833.7|111808.7|111834.3|111809.3|111828.8|111803.8|42
1737733180000|2025-01-24 15:39:40|111833.5|111808.5|111831.4|111806.4|111834.4|111809.4|111828.6|111803.6|16
1737733190000|2025-01-24 15:39:50|111831.1|111806.1|111820.8|111795.8|111832.2|111807.2|111806.9|111781.9|38
1737733200000|2025-01-24 15:40:00|111818.1|111793.1|111815.9|111790.9|111819|111794|111804.8|111779.8|50
1737733210000|2025-01-24 15:40:10|111817|111792|111822.3|111797.3|111822.3|111797.3|111813.3|111788.3|40
1737733220000|2025-01-24 15:40:20|111823.4|111798.4|111811.5|111786.5|111823.9|111798.9|111808.7|111783.7|38
1737733230000|2025-01-24 15:40:30|111810.7|111785.7|111792.7|111767.7|111814|111789|111791.8|111766.8|45
1737733240000|2025-01-24 15:40:40|111790.6|111765.6|111798.8|111773.8|111802.2|111777.2|111789.6|111764.6|26
1737733250000|2025-01-24 15:40:50|111797.9|111772.9|111799.7|111774.7|111801.3|111776.3|111787.5|111762.5|32
1737733260000|2025-01-24 15:41:00|111796.5|111771.5|111796.5|111771.5|111797.3|111772.3|111789.5|111764.5|17
1737733270000|2025-01-24 15:41:10|111797.4|111772.4|111791.5|111766.5|111799.5|111774.5|111791.5|111766.5|21
1737733280000|2025-01-24 15:41:20|111791.3|111766.3|111789|111764|111797.5|111772.5|111785.5|111760.5|26
1737733290000|2025-01-24 15:41:30|111789.8|111764.8|111781.8|111756.8|111792.2|111767.2|111780.9|111755.9|21
1737733300000|2025-01-24 15:41:40|111781|111756|111776.9|111751.9|111782.1|111757.1|111773.8|111748.8|20
1737733310000|2025-01-24 15:41:50|111776.2|111751.2|111780|111755|111780|111755|111774.2|111749.2|15
1737733320000|2025-01-24 15:42:00|111789.7|111764.7|111787.9|111762.9|111791|111766|111785.6|111760.6|26
1737733330000|2025-01-24 15:42:10|111787.5|111762.5|111783.6|111758.6|111788.1|111763.1|111780.8|111755.8|20
1737733340000|2025-01-24 15:42:20|111784.6|111759.6|111777.9|111752.9|111785.6|111760.6|111775.9|111750.9|24
1737733350000|2025-01-24 15:42:30|111778|111753|111787.7|111762.7|111789|111764|111778|111753|28
1737733360000|2025-01-24 15:42:40|111788.7|111763.7|111787.5|111762.5|111790.1|111765.1|111781.5|111756.5|39
1737733370000|2025-01-24 15:42:50|111787.3|111762.3|111782.3|111757.3|111790.2|111765.2|111782.3|111757.3|23
1737733380000|2025-01-24 15:43:00|111783.4|111758.4|111780.6|111755.6|111785.4|111760.4|111780.6|111755.6|21
1737733390000|2025-01-24 15:43:10|111781.8|111756.8|111787.7|111762.7|111789.9|111764.9|111781.8|111756.8|31
1737733400000|2025-01-24 15:43:20|111788|111763|111786.1|111761.1|111788|111763|111784.7|111759.7|21
1737733410000|2025-01-24 15:43:30|111787.4|111762.4|111786.3|111761.3|111788|111763|111784.8|111759.8|24
1737733420000|2025-01-24 15:43:40|111786|111761|111785.8|111760.8|111788.2|111763.2|111782.8|111757.8|23
1737733430000|2025-01-24 15:43:50|111785.5|111760.5|111786.5|111761.5|111790.5|111765.5|111785.2|111760.2|19
1737733440000|2025-01-24 15:44:00|111787.4|111762.4|111793.3|111768.3|111793.4|111768.4|111786.5|111761.5|24
1737733450000|2025-01-24 15:44:10|111792.6|111767.6|111792|111767|111797.5|111772.5|111790.9|111765.9|21
1737733460000|2025-01-24 15:44:20|111792.6|111767.6|111788.8|111763.8|111792.6|111767.6|111787.6|111762.6|24
1737733470000|2025-01-24 15:44:30|111789.4|111764.4|111791|111766|111791|111766|111787.4|111762.4|25
1737733480000|2025-01-24 15:44:40|111791.7|111766.7|111791.3|111766.3|111795.6|111770.6|111791.3|111766.3|25
1737733490000|2025-01-24 15:44:50|111790.8|111765.8|111792.2|111767.2|111792.6|111767.6|111789|111764|13
1737733500000|2025-01-24 15:45:00|111792.1|111767.1|111800.1|111775.1|111800.8|111775.8|111789|111764|25
1737733510000|2025-01-24 15:45:10|111802.2|111777.2|111794.9|111769.9|111802.2|111777.2|111791.6|111766.6|23
1737733520000|2025-01-24 15:45:20|111795.9|111770.9|111795|111770|111804.2|111779.2|111792.7|111767.7|25
1737733530000|2025-01-24 15:45:30|111790.5|111765.5|111811.8|111786.8|111811.8|111786.8|111788.3|111763.3|37
1737733540000|2025-01-24 15:45:40|111812.8|111787.8|111814.3|111789.3|111815.4|111790.4|111808.8|111783.8|43
1737733550000|2025-01-24 15:45:50|111816.8|111791.8|111849.3|111824.3|111865|111825.3|111812.4|111787.4|56
1737733560000|2025-01-24 15:46:00|111847.8|111822.8|111855.3|111830.3|111868.8|111843.8|111845.1|111820.1|63
1737733570000|2025-01-24 15:46:10|111854.6|111829.6|111843.7|111818.7|111854.8|111829.8|111830.9|111805.9|52
1737733580000|2025-01-24 15:46:20|111844.6|111819.6|111860.2|111835.2|111860.2|111835.2|111844.6|111819.6|24
1737733590000|2025-01-24 15:46:30|111860.5|111835.5|111842.8|111817.8|111865.9|111840.9|111841.1|111816.1|44
1737733600000|2025-01-24 15:46:40|111841.6|111816.6|111827.5|111802.5|111841.6|111816.6|111817.6|111792.6|46
1737733610000|2025-01-24 15:46:50|111825.9|111800.9|111818.8|111793.8|111826.9|111801.9|111807.6|111782.6|48
1737733620000|2025-01-24 15:47:00|111819.7|111794.7|111823.1|111798.1|111824.9|111799.9|111813|111788|45
1737733630000|2025-01-24 15:47:10|111827.8|111802.8|111826.9|111801.9|111832.1|111807.1|111824.2|111799.2|33
1737733640000|2025-01-24 15:47:20|111827.4|111802.4|111826.2|111801.2|111836.4|111811.4|111823|111798|43
1737733650000|2025-01-24 15:47:30|111826.5|111801.5|111824|111799|111828.5|111803.5|111821.8|111796.8|34
1737733660000|2025-01-24 15:47:40|111823.4|111798.4|111819.6|111794.6|111823.4|111798.4|111819.4|111794.4|25
1737733670000|2025-01-24 15:47:50|111819|111794|111811.4|111786.4|111819.6|111794.6|111807.3|111782.3|27
1737733680000|2025-01-24 15:48:00|111811.6|111786.6|111800|111775|111811.6|111786.6|111797.7|111772.7|32
1737733690000|2025-01-24 15:48:10|111800.6|111775.6|111788.5|111763.5|111805.6|111780.6|111787.3|111762.3|32
1737733700000|2025-01-24 15:48:20|111787.5|111762.5|111792.1|111767.1|111794.6|111769.6|111781.5|111756.5|44
1737733710000|2025-01-24 15:48:30|111790.4|111765.4|111792.5|111767.5|111793.1|111768.1|111787.9|111762.9|31
1737733720000|2025-01-24 15:48:40|111793.2|111768.2|111800.8|111775.8|111802.7|111777.7|111793.2|111768.2|24
1737733730000|2025-01-24 15:48:50|111800.2|111775.2|111795.4|111770.4|111802.5|111777.5|111795.4|111770.4|23
1737733740000|2025-01-24 15:49:00|111794.1|111769.1|111786.7|111761.7|111794.1|111769.1|111780.9|111755.9|33
1737733750000|2025-01-24 15:49:10|111787.7|111762.7|111795|111770|111799|111774|111787.7|111762.7|35
1737733760000|2025-01-24 15:49:20|111794.8|111769.8|111796.5|111771.5|111796.5|111771.5|111790.4|111765.4|23
1737733770000|2025-01-24 15:49:30|111797|111772|111796.7|111771.7|111798.5|111773.5|111796.6|111771.6|11
1737733780000|2025-01-24 15:49:40|111797.7|111772.7|111787.5|111762.5|111798.3|111773.3|111786.3|111761.3|23
1737733790000|2025-01-24 15:49:50|111786.7|111761.7|111795.6|111770.6|111795.6|111770.6|111786.7|111761.7|27
1737733800000|2025-01-24 15:50:00|111794.9|111769.9|111796.4|111771.4|111798|111773|111793.9|111768.9|15
1737733810000|2025-01-24 15:50:10|111796.3|111771.3|111795.5|111770.5|111796.3|111771.3|111791.1|111766.1|21
1737733820000|2025-01-24 15:50:20|111795|111770|111800.3|111775.3|111800.3|111775.3|111792.2|111767.2|23
1737733830000|2025-01-24 15:50:30|111800.5|111775.5|111817.3|111767.3|111817.3|111778.8|111798|111761.3|30
1737733840000|2025-01-24 15:50:40|111816.2|111766.2|111814.7|111764.7|111818.6|111768.6|111811.5|111761.5|14
1737733850000|2025-01-24 15:50:50|111814.4|111764.4|111817.7|111767.7|111817.7|111767.7|111814.3|111764.3|9
1737733860000|2025-01-24 15:51:00|111816.4|111766.4|111812|111762|111818|111768|111804.5|111754.5|37
1737733870000|2025-01-24 15:51:10|111812.2|111762.2|111812.2|111762.2|111815.5|111765.5|111806.1|111756.1|35
1737733880000|2025-01-24 15:51:20|111810|111760|111810|111760|111815.5|111765.5|111807.2|111757.2|32
1737733890000|2025-01-24 15:51:30|111809.8|111759.8|111777.5|111727.5|111811.3|111761.3|111773|111727.5|34
1737733900000|2025-01-24 15:51:40|111779.1|111729.1|111765.4|111740.4|111779.1|111741.7|111761|111720.6|63
1737733910000|2025-01-24 15:51:50|111764.1|111739.1|111755|111730|111764.4|111739.4|111754.6|111729.6|52
1737733920000|2025-01-24 15:52:00|111756.8|111731.8|111730.6|111705.6|111758.9|111733.9|111722.8|111697.8|47
1737733930000|2025-01-24 15:52:10|111731.1|111706.1|111743.6|111718.6|111744.2|111719.2|111728.3|111703.3|38
1737733940000|2025-01-24 15:52:20|111744.3|111719.3|111743.4|111718.4|111762.8|111732.4|111743.4|111700.9|46
1737733950000|2025-01-24 15:52:30|111745.6|111720.6|111742.3|111717.3|111746.6|111721.6|111737.9|111712.9|33
1737733960000|2025-01-24 15:52:40|111742.2|111717.2|111766.5|111741.5|111766.5|111741.5|111739.4|111714.4|27
1737733970000|2025-01-24 15:52:50|111762.5|111737.5|111767.1|111742.1|111770.7|111745.7|111757.3|111732.3|46
1737733980000|2025-01-24 15:53:00|111766.8|111741.8|111747.4|111722.4|111766.8|111741.8|111747.3|111722.3|27
1737733990000|2025-01-24 15:53:10|111747.1|111722.1|111755.5|111730.5|111756.6|111731.6|111744.6|111719.6|36
1737734000000|2025-01-24 15:53:20|111754.5|111729.5|111753.9|111728.9|111754.7|111729.7|111747.7|111722.7|29
1737734010000|2025-01-24 15:53:30|111754.2|111729.2|111769.4|111744.4|111771.8|111746.8|111754.2|111729.2|26
1737734020000|2025-01-24 15:53:40|111772.4|111747.4|111783.2|111758.2|111783.2|111758.2|111769.4|111744.4|41
1737734030000|2025-01-24 15:53:50|111784.2|111759.2|111790.9|111765.9|111793.5|111768.5|111784.2|111759.2|27
1737734040000|2025-01-24 15:54:00|111789.1|111764.1|111792.1|111767.1|111794.5|111769.5|111785.1|111760.1|20
1737734050000|2025-01-24 15:54:10|111786.7|111761.7|111792|111767|111792|111767|111786.7|111761.7|16
1737734060000|2025-01-24 15:54:20|111792.1|111767.1|111785.8|111760.8|111792.1|111767.1|111784|111759|32
1737734070000|2025-01-24 15:54:30|111786.8|111761.8|111788.2|111763.2|111792.2|111767.2|111784.1|111759.1|22
1737734080000|2025-01-24 15:54:40|111788|111763|111781.6|111756.6|111793.1|111768.1|111777.8|111752.8|30
1737734090000|2025-01-24 15:54:50|111782.6|111757.6|111782.7|111757.7|111788.9|111763.9|111780.6|111755.6|24
1737734100000|2025-01-24 15:55:00|111783.7|111758.7|111791.1|111766.1|111792.9|111767.9|111779|111754|38
1737734110000|2025-01-24 15:55:10|111789.1|111764.1|111803.4|111778.4|111803.4|111778.4|111784.5|111759.5|37
1737734120000|2025-01-24 15:55:20|111804.1|111779.1|111818|111793|111819.3|111794.3|111804.1|111779.1|42
1737734130000|2025-01-24 15:55:30|111818.4|111793.4|111801.2|111776.2|111821.5|111796.5|111800.7|111775.7|43
1737734140000|2025-01-24 15:55:40|111800.1|111775.1|111803.9|111778.9|111803.9|111778.9|111794.3|111769.3|39
1737734150000|2025-01-24 15:55:50|111804.4|111779.4|111796.6|111771.6|111806.9|111781.9|111796.6|111771.6|22
1737734160000|2025-01-24 15:56:00|111796.4|111771.4|111787.3|111762.3|111796.7|111771.7|111784.1|111759.1|31
1737734170000|2025-01-24 15:56:10|111787.5|111762.5|111788.3|111763.3|111790.4|111765.4|111786.3|111761.3|27
1737734180000|2025-01-24 15:56:20|111787.8|111762.8|111776.2|111751.2|111787.8|111762.8|111774.8|111749.8|34
1737734190000|2025-01-24 15:56:30|111775.6|111750.6|111783|111758|111790.1|111765.1|111775|111750|36
1737734200000|2025-01-24 15:56:40|111782.1|111757.1|111787.6|111762.6|111788.6|111763.6|111780.7|111755.7|27
1737734210000|2025-01-24 15:56:50|111787.7|111762.7|111775.8|111750.8|111789.4|111764.4|111774.2|111749.2|24
1737734220000|2025-01-24 15:57:00|111777.3|111752.3|111792|111767|111792|111767|111777.3|111752.3|36
1737734230000|2025-01-24 15:57:10|111793.7|111768.7|111786.9|111761.9|111794.4|111769.4|111779.7|111754.7|31
1737734240000|2025-01-24 15:57:20|111783.2|111758.2|111766.2|111741.2|111791.9|111766.9|111764.6|111739.6|39
1737734250000|2025-01-24 15:57:30|111765.1|111740.1|111787.4|111762.4|111793.2|111768.2|111765.1|111740.1|35
1737734260000|2025-01-24 15:57:40|111789.5|111764.5|111781.3|111756.3|111796.2|111771.2|111778.9|111753.9|54
1737734270000|2025-01-24 15:57:50|111782.6|111757.6|111767|111742|111782.8|111757.8|111766.8|111741.8|29
1737734280000|2025-01-24 15:58:00|111764.3|111739.3|111778.3|111753.3|111778.3|111753.3|111750|111725|49
1737734290000|2025-01-24 15:58:10|111777.7|111752.7|111775.4|111750.4|111777.7|111752.7|111760.1|111735.1|50
1737734300000|2025-01-24 15:58:20|111774.5|111749.5|111784.9|111759.9|111788.2|111763.2|111774.5|111749.5|35
1737734310000|2025-01-24 15:58:30|111785|111760|111780.5|111755.5|111785.5|111760.5|111775.4|111750.4|36
1737734320000|2025-01-24 15:58:40|111781|111756|111771.3|111746.3|111781.6|111756.6|111767|111742|41
1737734330000|2025-01-24 15:58:50|111771.8|111746.8|111760.4|111735.4|111774.1|111749.1|111757.6|111732.6|41
1737734340000|2025-01-24 15:59:00|111759.5|111734.5|111766.1|111741.1|111771.4|111746.4|111757.9|111732.9|41
1737734350000|2025-01-24 15:59:10|111766.6|111741.6|111757.1|111732.1|111771.2|111746.2|111754.2|111729.2|41
1737734360000|2025-01-24 15:59:20|111756.1|111731.1|111755.5|111730.5|111759.7|111734.7|111755.5|111730.5|22
1737734370000|2025-01-24 15:59:30|111755.8|111730.8|111783.8|111758.8|111783.8|111758.8|111755.2|111730.2|44
1737734380000|2025-01-24 15:59:40|111784.6|111759.6|111780.2|111755.2|111786|111761|111776.4|111751.4|45
1737734390000|2025-01-24 15:59:50|111778.6|111753.6|111785.5|111760.5|111786.2|111761.2|111776.5|111751.5|31
1737734400000|2025-01-24 16:00:00|111788.3|111763.3|111807.4|111782.4|111807.4|111782.4|111788.3|111763.3|44
1737734410000|2025-01-24 16:00:10|111805.6|111780.6|111794.2|111769.2|111808.2|111783.2|111786.8|111761.8|56
1737734420000|2025-01-24 16:00:20|111792.5|111767.5|111801.7|111776.7|111802.2|111777.2|111792.4|111767.4|45
1737734430000|2025-01-24 16:00:30|111801.9|111776.9|111801.6|111776.6|111803.9|111778.9|111786.3|111761.3|41
1737734440000|2025-01-24 16:00:40|111800.9|111775.9|111788.4|111763.4|111802.8|111777.8|111788.4|111763.4|24
1737734450000|2025-01-24 16:00:50|111787.6|111762.6|111786|111761|111788.8|111763.8|111781.3|111756.3|31
1737734460000|2025-01-24 16:01:00|111785.3|111760.3|111755.1|111730.1|111786.6|111761.6|111752.7|111727.7|40
1737734470000|2025-01-24 16:01:10|111755.2|111730.2|111755.9|111730.9|111757.2|111732.2|111746.2|111721.2|32
1737734480000|2025-01-24 16:01:20|111755.1|111730.1|111751.3|111726.3|111756.5|111731.5|111747.4|111722.4|47
1737734490000|2025-01-24 16:01:30|111750|111725|111780.5|111755.5|111785.2|111760.2|111749.8|111724.8|49
1737734500000|2025-01-24 16:01:40|111781.1|111756.1|111770.2|111745.2|111789.5|111764.5|111768.4|111743.4|44
1737734510000|2025-01-24 16:01:50|111769.6|111744.6|111784.3|111759.3|111796.2|111771.2|111768.9|111743.9|44
1737734520000|2025-01-24 16:02:00|111784.1|111759.1|111770.9|111745.9|111784.1|111759.1|111767.7|111742.7|40
1737734530000|2025-01-24 16:02:10|111772.4|111747.4|111777.7|111752.7|111777.7|111752.7|111772.4|111747.4|18
1737734540000|2025-01-24 16:02:20|111778.3|111753.3|111791.3|111766.3|111791.6|111766.6|111772|111747|49
1737734550000|2025-01-24 16:02:30|111791.8|111766.8|111802.3|111777.3|111810.7|111785.7|111791.8|111766.8|40
1737734560000|2025-01-24 16:02:40|111803.3|111778.3|111794.7|111769.7|111803.3|111778.3|111785.4|111760.4|37
1737734570000|2025-01-24 16:02:50|111793.4|111768.4|111775.6|111750.6|111798.5|111773.5|111775.2|111750.2|38
1737734580000|2025-01-24 16:03:00|111772.8|111747.8|111765.7|111740.7|111772.8|111747.8|111757.7|111732.7|44
1737734590000|2025-01-24 16:03:10|111768.6|111743.6|111778.6|111753.6|111779.1|111754.1|111763.3|111738.3|33
1737734600000|2025-01-24 16:03:20|111779.5|111754.5|111763.3|111738.3|111781|111756|111760.6|111735.6|31
1737734610000|2025-01-24 16:03:30|111763.8|111738.8|111768.5|111743.5|111774|111749|111763.3|111738.3|27
1737734620000|2025-01-24 16:03:40|111767.8|111742.8|111775.6|111750.6|111776.7|111751.7|111758.2|111733.2|50
1737734630000|2025-01-24 16:03:50|111772.7|111747.7|111761.8|111736.8|111777|111752|111761.7|111736.7|27
1737734640000|2025-01-24 16:04:00|111761.5|111736.5|111752.8|111727.8|111761.5|111736.5|111745.3|111720.3|45
1737734650000|2025-01-24 16:04:10|111753.4|111728.4|111758.5|111733.5|111760.8|111735.8|111753.4|111728.4|34
1737734660000|2025-01-24 16:04:20|111757.3|111732.3|111756.5|111731.5|111764|111739|111748.4|111723.4|37
1737734670000|2025-01-24 16:04:30|111757.4|111732.4|111764.6|111739.6|111774.1|111749.1|111757.4|111732.4|42
1737734680000|2025-01-24 16:04:40|111765.9|111740.9|111750.8|111725.8|111765.9|111740.9|111744.5|111719.5|35
1737734690000|2025-01-24 16:04:50|111751.2|111726.2|111753.2|111728.2|111755.9|111730.9|111745|111720|38
1737734700000|2025-01-24 16:05:00|111759.5|111734.5|111762.9|111737.9|111767.7|111742.7|111759|111734|39
1737734710000|2025-01-24 16:05:10|111762|111737|111766.4|111741.4|111768.3|111743.3|111757.1|111732.1|45
1737734720000|2025-01-24 16:05:20|111764.7|111739.7|111769|111744|111779.5|111754.5|111763.5|111738.5|36
1737734730000|2025-01-24 16:05:30|111767.8|111742.8|111754.4|111729.4|111772.9|111747.9|111754.4|111729.4|30
1737734740000|2025-01-24 16:05:40|111755.2|111730.2|111773|111748|111773|111748|111751.9|111726.9|34
1737734750000|2025-01-24 16:05:50|111771.9|111746.9|111780.9|111755.9|111781.2|111756.2|111771.9|111746.9|29
1737734760000|2025-01-24 16:06:00|111781.2|111756.2|111787.2|111762.2|111787.2|111762.2|111772.4|111747.4|36
1737734770000|2025-01-24 16:06:10|111787.8|111762.8|111788.8|111763.8|111791.9|111766.9|111786.4|111761.4|22
1737734780000|2025-01-24 16:06:20|111788.7|111763.7|111791.4|111766.4|111797.1|111772.1|111788.7|111763.7|29
1737734790000|2025-01-24 16:06:30|111790.8|111765.8|111792|111767|111796.9|111771.9|111790.6|111765.6|27
1737734800000|2025-01-24 16:06:40|111791|111766|111790.4|111765.4|111796.8|111771.8|111790.4|111765.4|15
1737734810000|2025-01-24 16:06:50|111790.6|111765.6|111790.6|111765.6|111791.4|111766.4|111785.5|111760.5|22
1737734820000|2025-01-24 16:07:00|111789.8|111764.8|111792.3|111767.3|111793.2|111768.2|111779.7|111754.7|27
1737734830000|2025-01-24 16:07:10|111791.7|111766.7|111777.9|111752.9|111791.7|111766.7|111773.3|111748.3|19
1737734840000|2025-01-24 16:07:20|111778.1|111753.1|111784.7|111759.7|111791|111766|111776.5|111751.5|33
1737734850000|2025-01-24 16:07:30|111784|111759|111793|111768|111793|111768|111784|111759|25
1737734860000|2025-01-24 16:07:40|111792|111767|111791.1|111766.1|111793|111768|111784.2|111759.2|29
1737734870000|2025-01-24 16:07:50|111792.5|111767.5|111786.6|111761.6|111792.5|111767.5|111786.6|111761.6|17
1737734880000|2025-01-24 16:08:00|111788.2|111763.2|111788.4|111763.4|111790.5|111765.5|111787.2|111762.2|16
1737734890000|2025-01-24 16:08:10|111788|111763|111790.7|111765.7|111791.5|111766.5|111783|111758|27
1737734900000|2025-01-24 16:08:20|111789.5|111764.5|111790.8|111765.8|111790.8|111765.8|111783.1|111758.1|16
1737734910000|2025-01-24 16:08:30|111791.7|111766.7|111781.3|111756.3|111791.7|111766.7|111779.2|111754.2|32
1737734920000|2025-01-24 16:08:40|111780.7|111755.7|111763.9|111738.9|111780.7|111755.7|111760.9|111735.9|29
1737734930000|2025-01-24 16:08:50|111764|111739|111772.2|111747.2|111774.1|111749.1|111764|111739|32
1737734940000|2025-01-24 16:09:00|111772.3|111747.3|111774|111749|111779.6|111754.6|111771.7|111746.7|27
1737734950000|2025-01-24 16:09:10|111774.2|111749.2|111779.2|111754.2|111779.5|111754.5|111773|111748|18
1737734960000|2025-01-24 16:09:20|111781.1|111756.1|111791.8|111766.8|111796|111771|111781.1|111756.1|26
1737734970000|2025-01-24 16:09:30|111792.9|111767.9|111777.9|111752.9|111793.4|111768.4|111777.9|111752.9|20
1737734980000|2025-01-24 16:09:40|111780.1|111755.1|111776|111751|111785.9|111760.9|111774.4|111749.4|34
1737734990000|2025-01-24 16:09:50|111777.1|111752.1|111770.6|111745.6|111777.1|111752.1|111769.4|111744.4|25
1737735000000|2025-01-24 16:10:00|111769.7|111744.7|111752.9|111727.9|111769.7|111744.7|111751.4|111726.4|31
1737735010000|2025-01-24 16:10:10|111752.8|111727.8|111750.8|111725.8|111759.5|111734.5|111749.7|111724.7|35
1737735020000|2025-01-24 16:10:20|111749.4|111724.4|111753.4|111728.4|111757.2|111732.2|111749.4|111724.4|21
1737735030000|2025-01-24 16:10:30|111752.6|111727.6|111744.4|111719.4|111753.3|111728.3|111744.1|111719.1|19
1737735040000|2025-01-24 16:10:40|111745.5|111720.5|111754|111729|111755.1|111730.1|111745.5|111720.5|28
1737735050000|2025-01-24 16:10:50|111753.5|111728.5|111755.3|111730.3|111756.2|111731.2|111747.6|111722.6|23
1737735060000|2025-01-24 16:11:00|111757.2|111732.2|111762.2|111737.2|111764.6|111739.6|111757.1|111732.1|25
1737735070000|2025-01-24 16:11:10|111762.1|111737.1|111762.6|111737.6|111763.6|111738.6|111761.8|111736.8|10
1737735080000|2025-01-24 16:11:20|111763.3|111738.3|111752.7|111727.7|111764.4|111739.4|111752.7|111727.7|21
1737735090000|2025-01-24 16:11:30|111751.9|111726.9|111751.4|111726.4|111757.9|111732.9|111743.9|111718.9|30
1737735100000|2025-01-24 16:11:40|111752.4|111727.4|111755.9|111730.9|111759.8|111734.8|111751.1|111726.1|25
1737735110000|2025-01-24 16:11:50|111756.3|111731.3|111751.8|111726.8|111756.3|111731.3|111749.4|111724.4|22
1737735120000|2025-01-24 16:12:00|111751.7|111726.7|111745.9|111720.9|111753.2|111728.2|111744.3|111719.3|23
1737735130000|2025-01-24 16:12:10|111746.7|111721.7|111744.1|111719.1|111746.7|111721.7|111740.6|111715.6|31
1737735140000|2025-01-24 16:12:20|111744.9|111719.9|111747.6|111722.6|111747.9|111722.9|111742.8|111717.8|23
1737735150000|2025-01-24 16:12:30|111747.9|111722.9|111747.8|111722.8|111749.5|111724.5|111747.4|111722.4|5
1737735160000|2025-01-24 16:12:40|111748|111723|111768.8|111743.8|111768.8|111743.8|111746.5|111721.5|12
1737735170000|2025-01-24 16:12:50|111766.8|111741.8|111769.4|111744.4|111776.3|111751.3|111763.4|111738.4|29
1737735180000|2025-01-24 16:13:00|111768.5|111743.5|111769|111744|111773.4|111748.4|111766.6|111741.6|23
1737735190000|2025-01-24 16:13:10|111768.7|111743.7|111779.7|111754.7|111779.7|111754.7|111762|111737|20
1737735200000|2025-01-24 16:13:20|111779.1|111754.1|111780.4|111755.4|111782.4|111757.4|111774.8|111749.8|46
1737735210000|2025-01-24 16:13:30|111780.9|111755.9|111771.9|111746.9|111782.4|111757.4|111764.3|111739.3|40
1737735220000|2025-01-24 16:13:40|111772.9|111747.9|111777.8|111752.8|111778.2|111753.2|111767.4|111742.4|33
1737735230000|2025-01-24 16:13:50|111777.4|111752.4|111781.8|111756.8|111782.1|111757.1|111777.3|111752.3|15
1737735240000|2025-01-24 16:14:00|111782|111757|111782.2|111757.2|111786.5|111761.5|111780|111755|31
1737735250000|2025-01-24 16:14:10|111782|111757|111781.8|111756.8|111784.3|111759.3|111780.7|111755.7|26
1737735260000|2025-01-24 16:14:20|111782.1|111757.1|111779.4|111754.4|111783.6|111758.6|111779.4|111754.4|19
1737735270000|2025-01-24 16:14:30|111780.3|111755.3|111778.1|111753.1|111784.2|111759.2|111777.5|111752.5|25
1737735280000|2025-01-24 16:14:40|111777.6|111752.6|111782.6|111757.6|111783.9|111758.9|111776.8|111751.8|14
1737735290000|2025-01-24 16:14:50|111783.2|111758.2|111759.5|111734.5|111784|111759|111759.2|111734.2|30
1737735300000|2025-01-24 16:15:00|111758.3|111733.3|111760.8|111735.8|111764.1|111739.1|111754.7|111729.7|26
1737735310000|2025-01-24 16:15:10|111760.7|111735.7|111765.6|111740.6|111778.5|111753.5|111760.7|111735.7|29
1737735320000|2025-01-24 16:15:20|111765.4|111740.4|111769.5|111744.5|111771.4|111746.4|111765.3|111740.3|17
1737735330000|2025-01-24 16:15:30|111769.4|111744.4|111784.3|111759.3|111784.3|111759.3|111767.3|111742.3|23
1737735340000|2025-01-24 16:15:40|111783.1|111758.1|111784.1|111759.1|111795.6|111770.6|111782.6|111757.6|31
1737735350000|2025-01-24 16:15:50|111788.1|111763.1|111787.2|111762.2|111797.6|111772.6|111787.2|111762.2|33
1737735360000|2025-01-24 16:16:00|111792.5|111767.5|111808.9|111783.9|111808.9|111783.9|111788|111763|34
1737735370000|2025-01-24 16:16:10|111810.3|111785.3|111800.4|111775.4|111810.3|111785.3|111800.4|111775.4|24
1737735380000|2025-01-24 16:16:20|111800.3|111775.3|111814.1|111789.1|111817|111792|111800.3|111775.3|23
1737735390000|2025-01-24 16:16:30|111813|111788|111816.4|111791.4|111822.9|111797.9|111810.2|111785.2|31
1737735400000|2025-01-24 16:16:40|111815.4|111790.4|111811.7|111786.7|111822.9|111797.9|111810|111785|26
1737735410000|2025-01-24 16:16:50|111812.9|111787.9|111817.5|111792.5|111821.4|111796.4|111812.9|111787.9|16
1737735420000|2025-01-24 16:17:00|111818.3|111793.3|111812.6|111787.6|111821.2|111796.2|111809|111784|32
1737735430000|2025-01-24 16:17:10|111813.5|111788.5|111805.9|111780.9|111814.2|111789.2|111805.9|111780.9|22
1737735440000|2025-01-24 16:17:20|111806.6|111781.6|111816.9|111791.9|111821.8|111796.8|111806.6|111781.6|28
1737735450000|2025-01-24 16:17:30|111816.7|111791.7|111817.4|111792.4|111820|111795|111814.4|111789.4|23
1737735460000|2025-01-24 16:17:40|111815|111790|111812.7|111787.7|111815.5|111790.5|111808.7|111783.7|26
1737735470000|2025-01-24 16:17:50|111811.6|111786.6|111818.4|111793.4|111822.8|111797.8|111810.1|111785.1|28
1737735480000|2025-01-24 16:18:00|111818.2|111793.2|111816.9|111791.9|111820.2|111795.2|111814|111789|20
1737735490000|2025-01-24 16:18:10|111818.5|111793.5|111817.2|111792.2|111818.7|111793.7|111814.7|111789.7|25
1737735500000|2025-01-24 16:18:20|111816.6|111791.6|111816.5|111791.5|111819.1|111794.1|111812.9|111787.9|18
1737735510000|2025-01-24 16:18:30|111809.7|111784.7|111811.7|111786.7|111811.7|111786.7|111804.1|111779.1|22
1737735520000|2025-01-24 16:18:40|111813.9|111788.9|111821.2|111796.2|111821.2|111796.2|111812.1|111787.1|30
1737735530000|2025-01-24 16:18:50|111821.1|111796.1|111818.9|111793.9|111821.2|111796.2|111818.4|111793.4|14
1737735540000|2025-01-24 16:19:00|111817.9|111792.9|111819.1|111794.1|111819.1|111794.1|111812.8|111787.8|25
1737735550000|2025-01-24 16:19:10|111819.6|111794.6|111818.1|111793.1|111820.4|111795.4|111817.1|111792.1|17
1737735560000|2025-01-24 16:19:20|111819.2|111794.2|111817.9|111792.9|111822.5|111797.5|111814.6|111789.6|26
1737735570000|2025-01-24 16:19:30|111817.1|111792.1|111810.6|111785.6|111817.3|111792.3|111808.5|111783.5|20
1737735580000|2025-01-24 16:19:40|111811.3|111786.3|111806.8|111781.8|111811.4|111786.4|111806.8|111781.8|15
1737735590000|2025-01-24 16:19:50|111806.5|111781.5|111805.9|111780.9|111809.4|111784.4|111805.9|111780.9|20
1737735600000|2025-01-24 16:20:00|111802.9|111777.9|111803.6|111778.6|111813.6|111788.6|111799.8|111774.8|25
1737735610000|2025-01-24 16:20:10|111804|111779|111803.6|111778.6|111804.6|111779.6|111799.3|111774.3|18
1737735620000|2025-01-24 16:20:20|111800.8|111775.8|111800.7|111775.7|111811.8|111786.8|111800.5|111775.5|21
1737735630000|2025-01-24 16:20:30|111800.4|111775.4|111802.2|111777.2|111806.4|111781.4|111799.5|111774.5|22
1737735640000|2025-01-24 16:20:40|111799.4|111774.4|111762.4|111737.4|111799.4|111774.4|111761.4|111736.4|31
1737735650000|2025-01-24 16:20:50|111762.9|111737.9|111755.9|111730.9|111769.3|111744.3|111755.6|111730.6|33
1737735660000|2025-01-24 16:21:00|111754.9|111729.9|111749.3|111724.3|111758|111733|111744|111719|27
1737735670000|2025-01-24 16:21:10|111750.4|111725.4|111746.5|111721.5|111750.4|111725.4|111744.2|111719.2|21
1737735680000|2025-01-24 16:21:20|111746.6|111721.6|111752.4|111727.4|111752.4|111727.4|111741.2|111716.2|36
1737735690000|2025-01-24 16:21:30|111751.4|111726.4|111758.4|111733.4|111758.4|111733.4|111751.4|111726.4|19
1737735700000|2025-01-24 16:21:40|111759.7|111734.7|111753.8|111728.8|111760.7|111735.7|111753.8|111728.8|13
1737735710000|2025-01-24 16:21:50|111754.1|111729.1|111755.2|111730.2|111755.8|111730.8|111753.6|111728.6|11
1737735720000|2025-01-24 16:22:00|111754.2|111729.2|111752.4|111727.4|111754.6|111729.6|111751.9|111726.9|26
1737735730000|2025-01-24 16:22:10|111748.9|111723.9|111757.9|111732.9|111764.4|111739.4|111748.9|111723.9|34
1737735740000|2025-01-24 16:22:20|111758.8|111733.8|111768.7|111743.7|111769.7|111744.7|111758.8|111733.8|27
1737735750000|2025-01-24 16:22:30|111768.8|111743.8|111768.4|111743.4|111772.7|111747.7|111767.4|111742.4|26
1737735760000|2025-01-24 16:22:40|111769.3|111744.3|111766.5|111741.5|111771.9|111746.9|111762.4|111737.4|21
1737735770000|2025-01-24 16:22:50|111765.4|111740.4|111761.2|111736.2|111765.4|111740.4|111760.1|111735.1|23
1737735780000|2025-01-24 16:23:00|111762.9|111737.9|111753.3|111728.3|111762.9|111737.9|111752.4|111727.4|20
1737735790000|2025-01-24 16:23:10|111753.5|111728.5|111748.4|111723.4|111753.5|111728.5|111746.6|111721.6|26
1737735800000|2025-01-24 16:23:20|111750.6|111725.6|111766.7|111741.7|111768.8|111743.8|111748.8|111723.8|26
1737735810000|2025-01-24 16:23:30|111766.1|111741.1|111759.9|111734.9|111766.6|111741.6|111759.6|111734.6|27
1737735820000|2025-01-24 16:23:40|111760.6|111735.6|111762.2|111737.2|111762.9|111737.9|111760|111735|14
1737735830000|2025-01-24 16:23:50|111760.8|111735.8|111757.8|111732.8|111760.8|111735.8|111756.6|111731.6|18
1737735840000|2025-01-24 16:24:00|111757.6|111732.6|111744.8|111719.8|111762.6|111737.6|111740.3|111715.3|27
1737735850000|2025-01-24 16:24:10|111745.5|111720.5|111742.8|111717.8|111745.5|111720.5|111742.6|111717.6|6
1737735860000|2025-01-24 16:24:20|111741|111716|111730.4|111705.4|111741|111716|111729.5|111704.5|33
1737735870000|2025-01-24 16:24:30|111733.3|111708.3|111724.2|111699.2|111733.3|111708.3|111724.2|111699.2|19
1737735880000|2025-01-24 16:24:40|111722.2|111697.2|111717.8|111692.8|111730.5|111705.5|111717|111692|31
1737735890000|2025-01-24 16:24:50|111717.4|111692.4|111719.1|111694.1|111721.3|111696.3|111717|111692|24
1737735900000|2025-01-24 16:25:00|111718.3|111693.3|111729.1|111704.1|111730.3|111705.3|111717.7|111692.7|32
1737735910000|2025-01-24 16:25:10|111727.3|111702.3|111720.8|111695.8|111727.9|111702.9|111717.8|111692.8|33
1737735920000|2025-01-24 16:25:20|111720.4|111695.4|111726.7|111701.7|111726.7|111701.7|111720.4|111695.4|16
1737735930000|2025-01-24 16:25:30|111725.7|111700.7|111724.9|111699.9|111725.7|111700.7|111719.8|111694.8|22
1737735940000|2025-01-24 16:25:40|111726|111701|111733.7|111708.7|111743|111718|111726|111701|29
1737735950000|2025-01-24 16:25:50|111734.4|111709.4|111732.8|111707.8|111735.2|111710.2|111730.5|111705.5|18
1737735960000|2025-01-24 16:26:00|111732.1|111707.1|111741.6|111716.6|111741.6|111716.6|111730.5|111705.5|31
1737735970000|2025-01-24 16:26:10|111740.3|111715.3|111734|111709|111741.1|111716.1|111732.5|111707.5|36
1737735980000|2025-01-24 16:26:20|111733.5|111708.5|111717.9|111692.9|111741.1|111716.1|111717.9|111692.9|36
1737735990000|2025-01-24 16:26:30|111717.4|111692.4|111724.2|111699.2|111732.1|111707.1|111717.2|111692.2|34
1737736000000|2025-01-24 16:26:40|111723.6|111698.6|111725.7|111700.7|111726|111701|111723.2|111698.2|7
1737736010000|2025-01-24 16:26:50|111724.6|111699.6|111725.7|111700.7|111729.8|111704.8|111724.6|111699.6|18
1737736020000|2025-01-24 16:27:00|111725.5|111700.5|111735.7|111710.7|111736.1|111711.1|111725.3|111700.3|23
1737736030000|2025-01-24 16:27:10|111736|111711|111726.5|111701.5|111736|111711|111726.5|111701.5|23
1737736040000|2025-01-24 16:27:20|111725.6|111700.6|111728.3|111703.3|111728.3|111703.3|111722.2|111697.2|21
1737736050000|2025-01-24 16:27:30|111727.4|111702.4|111721.1|111696.1|111727.4|111702.4|111716.8|111691.8|23
1737736060000|2025-01-24 16:27:40|111722.2|111697.2|111728.2|111703.2|111729.1|111704.1|111721.9|111696.9|18
1737736070000|2025-01-24 16:27:50|111728.1|111703.1|111723.8|111698.8|111728.1|111703.1|111723.8|111698.8|19
1737736080000|2025-01-24 16:28:00|111707.2|111682.2|111701.9|111676.9|111707.2|111682.2|111686.1|111661.1|44
1737736090000|2025-01-24 16:28:10|111702.7|111677.7|111696.6|111671.6|111702.7|111677.7|111694.1|111669.1|23
1737736100000|2025-01-24 16:28:20|111697.3|111672.3|111710.2|111685.2|111711.2|111686.2|111697.3|111672.3|34
1737736110000|2025-01-24 16:28:30|111712.5|111687.5|111715.6|111690.6|111718.5|111693.5|111710.9|111685.9|27
1737736120000|2025-01-24 16:28:40|111716.2|111691.2|111712.6|111687.6|111719|111694|111706.8|111681.8|30
1737736130000|2025-01-24 16:28:50|111713.8|111688.8|111699.2|111674.2|111716.7|111691.7|111694.5|111669.5|38
1737736140000|2025-01-24 16:29:00|111698.3|111673.3|111701.2|111676.2|111701.2|111676.2|111694.2|111669.2|34
1737736150000|2025-01-24 16:29:10|111701.9|111676.9|111708.3|111683.3|111711.9|111686.9|111701.3|111676.3|36
1737736160000|2025-01-24 16:29:20|111707.4|111682.4|111700.1|111675.1|111707.4|111682.4|111693.8|111668.8|40
1737736170000|2025-01-24 16:29:30|111700.3|111675.3|111706.3|111681.3|111726.3|111683.9|111700.3|111669.5|43
1737736180000|2025-01-24 16:29:40|111704|111679|111701.7|111676.7|111705|111680|111700.3|111675.3|30
1737736190000|2025-01-24 16:29:50|111697.2|111672.2|111721.1|111671.1|111726.9|111684|111697.2|111670.5|54
1737736200000|2025-01-24 16:30:00|111726.8|111676.8|111709.6|111684.6|111727.3|111684.6|111699.4|111674.4|37
1737736210000|2025-01-24 16:30:10|111709.4|111684.4|111710|111685|111713.6|111688.6|111704.4|111679.4|36
1737736220000|2025-01-24 16:30:20|111710.5|111685.5|111703.7|111678.7|111712.7|111687.7|111703.7|111678.7|29
1737736230000|2025-01-24 16:30:30|111704.6|111679.6|111705|111680|111706.8|111681.8|111702.9|111677.9|34
1737736240000|2025-01-24 16:30:40|111706.7|111681.7|111708.6|111683.6|111709.8|111684.8|111694.2|111669.2|37
1737736250000|2025-01-24 16:30:50|111708.4|111683.4|111708.7|111683.7|111712.7|111687.7|111700.9|111675.9|26
1737736260000|2025-01-24 16:31:00|111711.6|111686.6|111706.2|111681.2|111711.6|111686.6|111702|111677|41
1737736270000|2025-01-24 16:31:10|111706.5|111681.5|111699.2|111674.2|111708.8|111683.8|111697|111672|32
1737736280000|2025-01-24 16:31:20|111699.4|111674.4|111701.6|111676.6|111701.6|111676.6|111695.6|111670.6|16
1737736290000|2025-01-24 16:31:30|111698.6|111673.6|111686.5|111661.5|111701.5|111676.5|111686.4|111661.4|35
1737736300000|2025-01-24 16:31:40|111687.9|111662.9|111692|111667|111694.9|111669.9|111686.4|111661.4|14
1737736310000|2025-01-24 16:31:50|111692.2|111667.2|111684|111659|111692.7|111667.7|111680.6|111655.6|31
1737736320000|2025-01-24 16:32:00|111682.8|111657.8|111690.8|111665.8|111690.8|111665.8|111680.2|111655.2|28
1737736330000|2025-01-24 16:32:10|111696.6|111671.6|111698.4|111673.4|111698.4|111673.4|111689.4|111664.4|27
1737736340000|2025-01-24 16:32:20|111698.3|111673.3|111705.5|111680.5|111705.5|111680.5|111693.3|111668.3|18
1737736350000|2025-01-24 16:32:30|111706.4|111681.4|111702.3|111677.3|111711.5|111686.5|111702.3|111677.3|24
1737736360000|2025-01-24 16:32:40|111701.3|111676.3|111698.6|111673.6|111702.1|111677.1|111694.7|111669.7|34
1737736370000|2025-01-24 16:32:50|111698.4|111673.4|111701.5|111676.5|111705|111680|111698.4|111673.4|21
1737736380000|2025-01-24 16:33:00|111703.1|111678.1|111702.1|111677.1|111703.4|111678.4|111697.9|111672.9|28
1737736390000|2025-01-24 16:33:10|111703.6|111678.6|111691.2|111666.2|111703.6|111678.6|111687.4|111662.4|31
1737736400000|2025-01-24 16:33:20|111692|111667|111699.2|111674.2|111699.8|111674.8|111689.3|111664.3|27
1737736410000|2025-01-24 16:33:30|111701|111676|111686|111661|111701.8|111676.8|111683.9|111658.9|26
1737736420000|2025-01-24 16:33:40|111685.8|111660.8|111691|111666|111692.1|111667.1|111683.7|111658.7|41
1737736430000|2025-01-24 16:33:50|111691.1|111666.1|111697.1|111672.1|111698.7|111673.7|111686.6|111661.6|34
1737736440000|2025-01-24 16:34:00|111698.5|111673.5|111699.2|111674.2|111703.3|111678.3|111697.2|111672.2|29
1737736450000|2025-01-24 16:34:10|111699.7|111674.7|111703|111678|111703.2|111678.2|111696.2|111671.2|24
1737736460000|2025-01-24 16:34:20|111702.1|111677.1|111705|111680|111707.1|111682.1|111702.1|111677.1|18
1737736470000|2025-01-24 16:34:30|111704.3|111679.3|111717.4|111692.4|111718.6|111693.6|111704.3|111679.3|27
1737736480000|2025-01-24 16:34:40|111717.2|111692.2|111717.7|111692.7|111717.7|111692.7|111715.5|111690.5|10
1737736490000|2025-01-24 16:34:50|111717.5|111692.5|111712.1|111687.1|111717.5|111692.5|111711.3|111686.3|31
1737736500000|2025-01-24 16:35:00|111711.8|111686.8|111696.5|111671.5|111714.3|111689.3|111696.5|111671.5|37
1737736510000|2025-01-24 16:35:10|111698.8|111673.8|111707.8|111682.8|111710.5|111685.5|111698.8|111673.8|25
1737736520000|2025-01-24 16:35:20|111707.2|111682.2|111709.2|111684.2|111710.8|111685.8|111707|111682|24
1737736530000|2025-01-24 16:35:30|111704.1|111679.1|111706.7|111681.7|111710.9|111685.9|111704.1|111679.1|22
1737736540000|2025-01-24 16:35:40|111707.6|111682.6|111700|111675|111708.9|111683.9|111695.4|111670.4|23
1737736550000|2025-01-24 16:35:50|111698.9|111673.9|111696.7|111671.7|111698.9|111673.9|111695.3|111670.3|6
1737736560000|2025-01-24 16:36:00|111697.7|111672.7|111696.8|111671.8|111698.2|111673.2|111696.8|111671.8|6
1737736570000|2025-01-24 16:36:10|111697.9|111672.9|111687.9|111662.9|111697.9|111672.9|111685|111660|19
1737736580000|2025-01-24 16:36:20|111687.8|111662.8|111683.5|111658.5|111687.8|111662.8|111681.8|111656.8|21
1737736590000|2025-01-24 16:36:30|111682.8|111657.8|111692.4|111667.4|111696.6|111671.6|111682.8|111657.8|29
1737736600000|2025-01-24 16:36:40|111692.3|111667.3|111692.7|111667.7|111698.3|111673.3|111686.2|111661.2|19
1737736610000|2025-01-24 16:36:50|111696.2|111671.2|111694.5|111669.5|111696.2|111671.2|111691.9|111666.9|19
1737736620000|2025-01-24 16:37:00|111691.5|111666.5|111690.7|111665.7|111692.7|111667.7|111688.8|111663.8|28
1737736630000|2025-01-24 16:37:10|111690.8|111665.8|111713.7|111688.7|111713.9|111688.9|111690.8|111665.8|29
1737736640000|2025-01-24 16:37:20|111713.8|111688.8|111714.6|111689.6|111721|111696|111711.4|111686.4|40
1737736650000|2025-01-24 16:37:30|111716|111691|111713.2|111688.2|111723.8|111698.8|111713.2|111688.2|31
1737736660000|2025-01-24 16:37:40|111711|111686|111706|111681|111711.7|111686.7|111705.8|111680.8|26
1737736670000|2025-01-24 16:37:50|111705.6|111680.6|111706.6|111681.6|111706.7|111681.7|111701.7|111676.7|22
1737736680000|2025-01-24 16:38:00|111707.9|111682.9|111711.5|111686.5|111712.6|111687.6|111703.2|111678.2|33
1737736690000|2025-01-24 16:38:10|111712.4|111687.4|111715.8|111690.8|111716|111691|111710|111685|30
1737736700000|2025-01-24 16:38:20|111714.6|111689.6|111715.6|111690.6|111715.6|111690.6|111711.7|111686.7|19
1737736710000|2025-01-24 16:38:30|111714|111689|111711.5|111686.5|111715.4|111690.4|111711.4|111686.4|13
1737736720000|2025-01-24 16:38:40|111711.4|111686.4|111719.9|111694.9|111719.9|111694.9|111711|111686|16
1737736730000|2025-01-24 16:38:50|111721|111696|111720|111695|111729|111704|111717|111692|38
1737736740000|2025-01-24 16:39:00|111719.7|111694.7|111716.7|111691.7|111721.9|111696.9|111714.3|111689.3|24
1737736750000|2025-01-24 16:39:10|111716.8|111691.8|111716.4|111691.4|111717.4|111692.4|111708.6|111683.6|25
1737736760000|2025-01-24 16:39:20|111716.3|111691.3|111717.5|111692.5|111718.7|111693.7|111715.4|111690.4|18
1737736770000|2025-01-24 16:39:30|111717.6|111692.6|111714|111689|111717.6|111692.6|111712.5|111687.5|28
1737736780000|2025-01-24 16:39:40|111713.8|111688.8|111715.3|111690.3|111716.2|111691.2|111713.1|111688.1|18
1737736790000|2025-01-24 16:39:50|111714.1|111689.1|111715.9|111690.9|111717.5|111692.5|111712.3|111687.3|16
1737736800000|2025-01-24 16:40:00|111715.3|111690.3|111713.1|111688.1|111717.7|111692.7|111713.1|111688.1|27
1737736810000|2025-01-24 16:40:10|111714.8|111689.8|111718.1|111693.1|111718.1|111693.1|111713.2|111688.2|22
1737736820000|2025-01-24 16:40:20|111716.7|111691.7|111716|111691|111718.9|111693.9|111715.2|111690.2|19
1737736830000|2025-01-24 16:40:30|111715.9|111690.9|111715.4|111690.4|111716.6|111691.6|111714.7|111689.7|7
1737736840000|2025-01-24 16:40:40|111715.3|111690.3|111714.6|111689.6|111715.6|111690.6|111714.2|111689.2|11
1737736850000|2025-01-24 16:40:50|111715.5|111690.5|111715.4|111690.4|111715.7|111690.7|111715.4|111690.4|5
1737736860000|2025-01-24 16:41:00|111715.2|111690.2|111720.4|111695.4|111720.4|111695.4|111715.2|111690.2|18
1737736870000|2025-01-24 16:41:10|111720.1|111695.1|111721|111696|111721.7|111696.7|111719.6|111694.6|13
1737736880000|2025-01-24 16:41:20|111721.2|111696.2|111715.6|111690.6|111721.3|111696.3|111714.8|111689.8|17
1737736890000|2025-01-24 16:41:30|111716.6|111691.6|111707.1|111682.1|111719.9|111694.9|111706.7|111681.7|35
1737736900000|2025-01-24 16:41:40|111706.8|111681.8|111707.8|111682.8|111709.3|111684.3|111704.5|111679.5|21
1737736910000|2025-01-24 16:41:50|111708|111683|111704.1|111679.1|111708|111683|111703|111678|13
1737736920000|2025-01-24 16:42:00|111703.9|111678.9|111713.4|111688.4|111713.4|111688.4|111703.2|111678.2|23
1737736930000|2025-01-24 16:42:10|111714.1|111689.1|111715.2|111690.2|111719|111694|111713.4|111688.4|27
1737736940000|2025-01-24 16:42:20|111716.4|111691.4|111704|111679|111716.4|111691.4|111698.9|111673.9|36
1737736950000|2025-01-24 16:42:30|111702.6|111677.6|111708.3|111683.3|111709.4|111684.4|111701.2|111676.2|19
1737736960000|2025-01-24 16:42:40|111707.2|111682.2|111704.3|111679.3|111708.5|111683.5|111702.3|111677.3|25
1737736970000|2025-01-24 16:42:50|111705|111680|111705.4|111680.4|111708|111683|111703.6|111678.6|17
1737736980000|2025-01-24 16:43:00|111707.1|111682.1|111702.2|111677.2|111708.9|111683.9|111698.2|111673.2|29
1737736990000|2025-01-24 16:43:10|111701.3|111676.3|111715|111690|111717.3|111692.3|111700.9|111675.9|40
1737737000000|2025-01-24 16:43:20|111714.9|111689.9|111718.9|111693.9|111720.7|111695.7|111714.8|111689.8|23
1737737010000|2025-01-24 16:43:30|111717.3|111692.3|111718.2|111693.2|111720.5|111695.5|111717.3|111692.3|20
1737737020000|2025-01-24 16:43:40|111716.5|111691.5|111720.9|111695.9|111722.1|111697.1|111716.5|111691.5|24
1737737030000|2025-01-24 16:43:50|111720.1|111695.1|111719.4|111694.4|111721.1|111696.1|111713.8|111688.8|24
1737737040000|2025-01-24 16:44:00|111718.9|111693.9|111716.2|111691.2|111721.7|111696.7|111715|111690|24
1737737050000|2025-01-24 16:44:10|111714.3|111689.3|111719.6|111694.6|111720|111695|111714.3|111689.3|27
1737737060000|2025-01-24 16:44:20|111718.1|111693.1|111729.6|111679.6|111731.5|111695.4|111717.6|111679.6|11
1737737070000|2025-01-24 16:44:30|111729.4|111679.4|111725.8|111675.8|111730.7|111680.7|111725|111675|20
1737737080000|2025-01-24 16:44:40|111725.2|111675.2|111748|111698|111748.6|111698.6|111725.2|111675.2|24
1737737090000|2025-01-24 16:44:50|111750.6|111700.6|111751.1|111701.1|111752.7|111702.7|111747.7|111697.7|18
1737737100000|2025-01-24 16:45:00|111752.3|111702.3|111763.8|111713.8|111763.8|111713.8|111752.3|111702.3|35
1737737110000|2025-01-24 16:45:10|111763.5|111713.5|111764.7|111714.7|111779.8|111729.8|111750.5|111700.5|45
1737737120000|2025-01-24 16:45:20|111765.9|111715.9|111754.4|111704.4|111765.9|111715.9|111749.7|111699.7|21
1737737130000|2025-01-24 16:45:30|111753.3|111703.3|111738|111688|111754.5|111704.5|111729.2|111679.2|50
1737737140000|2025-01-24 16:45:40|111739.5|111689.5|111753.9|111703.9|111753.9|111709.4|111726.2|111686.3|36
1737737150000|2025-01-24 16:45:50|111754.6|111704.6|111744.3|111694.3|111754.6|111704.6|111738.9|111688.9|24
1737737160000|2025-01-24 16:46:00|111744.2|111694.2|111743.3|111693.3|111746|111696|111738.5|111688.5|31
1737737170000|2025-01-24 16:46:10|111741.3|111691.3|111721.2|111671.2|111742.7|111692.7|111719.3|111669.3|28
1737737180000|2025-01-24 16:46:20|111722.9|111672.9|111777|111727|111777|111727|111722.9|111672.9|41
1737737190000|2025-01-24 16:46:30|111778.5|111728.5|111783.3|111733.3|111788.7|111738.7|111778.1|111728.1|42
1737737200000|2025-01-24 16:46:40|111784.2|111734.2|111778.9|111728.9|111784.2|111734.2|111774.4|111724.4|26
1737737210000|2025-01-24 16:46:50|111778.4|111728.4|111784|111734|111787.9|111737.9|111778.1|111728.1|22
1737737220000|2025-01-24 16:47:00|111784.6|111734.6|111786.7|111736.7|111786.7|111736.7|111781.4|111731.4|12
1737737230000|2025-01-24 16:47:10|111787.9|111737.9|111773.5|111748.5|111788.2|111748.5|111771|111734.1|11
1737737240000|2025-01-24 16:47:20|111773.6|111748.6|111781.7|111756.7|111783.9|111758.9|111773.6|111748.6|22
1737737250000|2025-01-24 16:47:30|111781.4|111756.4|111776.5|111751.5|111781.8|111756.8|111774.8|111749.8|27
1737737260000|2025-01-24 16:47:40|111777.1|111752.1|111800.4|111750.4|111800.6|111758.3|111774|111748|25
1737737270000|2025-01-24 16:47:50|111800.8|111750.8|111804.6|111754.6|111807.3|111757.3|111800.8|111750.8|15
1737737280000|2025-01-24 16:48:00|111803.2|111753.2|111807.1|111757.1|111810.8|111772.8|111790.9|111753.2|31
1737737290000|2025-01-24 16:48:10|111806.7|111756.7|111797.4|111747.4|111806.9|111756.9|111797.2|111747.2|18
1737737300000|2025-01-24 16:48:20|111798.2|111748.2|111789.1|111764.1|111803.2|111764.9|111786.9|111746.3|31
1737737310000|2025-01-24 16:48:30|111787.9|111762.9|111791|111766|111791.3|111766.3|111787.4|111762.4|20
1737737320000|2025-01-24 16:48:40|111792.4|111767.4|111793.3|111768.3|111795.7|111770.7|111790.9|111765.9|22
1737737330000|2025-01-24 16:48:50|111793.5|111768.5|111790.1|111765.1|111793.9|111768.9|111788.4|111763.4|30
1737737340000|2025-01-24 16:49:00|111791.3|111766.3|111789.7|111764.7|111792.3|111767.3|111788.2|111763.2|15
1737737350000|2025-01-24 16:49:10|111789.5|111764.5|111790.9|111765.9|111794.1|111769.1|111789.5|111764.5|27
1737737360000|2025-01-24 16:49:20|111792.2|111767.2|111789.2|111764.2|111795.8|111770.8|111787.1|111762.1|32
1737737370000|2025-01-24 16:49:30|111790.2|111765.2|111788.9|111763.9|111790.3|111765.3|111785.3|111760.3|26
1737737380000|2025-01-24 16:49:40|111789.3|111764.3|111788.5|111763.5|111796.2|111771.2|111787.3|111762.3|26
1737737390000|2025-01-24 16:49:50|111788.4|111763.4|111783.8|111758.8|111788.6|111763.6|111783.8|111758.8|13
1737737400000|2025-01-24 16:50:00|111784|111759|111782.9|111757.9|111790.7|111765.7|111781.2|111756.2|26
1737737410000|2025-01-24 16:50:10|111783.5|111758.5|111775|111750|111784.5|111759.5|111771.4|111746.4|35
1737737420000|2025-01-24 16:50:20|111778.1|111753.1|111781.2|111756.2|111781.6|111756.6|111771.6|111746.6|46
1737737430000|2025-01-24 16:50:30|111781.6|111756.6|111775.4|111750.4|111783.1|111758.1|111774.7|111749.7|27
1737737440000|2025-01-24 16:50:40|111774.8|111749.8|111775.4|111750.4|111775.4|111750.4|111773|111748|14
1737737450000|2025-01-24 16:50:50|111775.6|111750.6|111762.7|111737.7|111779.3|111754.3|111762.7|111737.7|27
1737737460000|2025-01-24 16:51:00|111759.5|111734.5|111762.5|111737.5|111764.7|111739.7|111757.8|111732.8|23
1737737470000|2025-01-24 16:51:10|111763.1|111738.1|111774.8|111749.8|111774.8|111749.8|111762.9|111737.9|19
1737737480000|2025-01-24 16:51:20|111774.3|111749.3|111772.9|111747.9|111775.4|111750.4|111768.4|111743.4|26
1737737490000|2025-01-24 16:51:30|111772.6|111747.6|111793.7|111768.7|111793.7|111768.7|111772.3|111747.3|23
1737737500000|2025-01-24 16:51:40|111792.8|111767.8|111789.9|111764.9|111803.5|111778.5|111786.1|111761.1|35
1737737510000|2025-01-24 16:51:50|111789.8|111764.8|111798.1|111773.1|111805.5|111780.5|111789.8|111764.8|24
1737737520000|2025-01-24 16:52:00|111800.2|111775.2|111824.2|111799.2|111824.2|111799.2|111794.7|111769.7|33
1737737530000|2025-01-24 16:52:10|111823.4|111798.4|111841.4|111816.4|111841.4|111816.4|111823.4|111798.4|26
1737737540000|2025-01-24 16:52:20|111841|111816|111840.6|111815.6|111841.5|111816.5|111838.8|111813.8|17
1737737550000|2025-01-24 16:52:30|111840.5|111815.5|111839.8|111814.8|111840.5|111815.5|111838.4|111813.4|13
1737737560000|2025-01-24 16:52:40|111839.3|111814.3|111835.7|111810.7|111839.4|111814.4|111835.7|111810.7|17
1737737570000|2025-01-24 16:52:50|111837.9|111812.9|111837.1|111812.1|111837.9|111812.9|111835.7|111810.7|6
1737737580000|2025-01-24 16:53:00|111838.3|111813.3|111835.1|111810.1|111838.3|111813.3|111832|111807|21
1737737590000|2025-01-24 16:53:10|111835|111810|111832.3|111807.3|111835|111810|111831.1|111806.1|17
1737737600000|2025-01-24 16:53:20|111831.7|111806.7|111843.6|111818.6|111848.7|111823.7|111831.7|111806.7|22
1737737610000|2025-01-24 16:53:30|111843.8|111818.8|111846.7|111821.7|111854.1|111829.1|111843|111818|22
1737737620000|2025-01-24 16:53:40|111849.6|111824.6|111847.5|111822.5|111851.6|111826.6|111847.2|111822.2|14
1737737630000|2025-01-24 16:53:50|111848.2|111823.2|111842.5|111817.5|111859.2|111834.2|111840|111815|27
1737737640000|2025-01-24 16:54:00|111843.3|111818.3|111836.1|111811.1|111845.4|111820.4|111836.1|111811.1|36
1737737650000|2025-01-24 16:54:10|111839.6|111814.6|111825.2|111800.2|111840|111815|111820.8|111795.8|33
1737737660000|2025-01-24 16:54:20|111823.1|111798.1|111829.9|111804.9|111834.1|111809.1|111822.5|111797.5|23
1737737670000|2025-01-24 16:54:30|111828.7|111803.7|111824.2|111799.2|111837.7|111812.7|111820.9|111795.9|35
1737737680000|2025-01-24 16:54:40|111822.9|111797.9|111804|111779|111822.9|111797.9|111804|111779|28
1737737690000|2025-01-24 16:54:50|111805.7|111780.7|111791.1|111766.1|111805.7|111780.7|111783.6|111758.6|23
1737737700000|2025-01-24 16:55:00|111792.2|111767.2|111779.8|111754.8|111794.6|111769.6|111778.2|111753.2|26
1737737710000|2025-01-24 16:55:10|111778.8|111753.8|111801.9|111776.9|111806.3|111781.3|111776.7|111751.7|27
1737737720000|2025-01-24 16:55:20|111801.1|111776.1|111780.2|111755.2|111801.1|111776.1|111774.7|111749.7|24
1737737730000|2025-01-24 16:55:30|111781.3|111756.3|111776.1|111751.1|111786.3|111761.3|111776.1|111751.1|22
1737737740000|2025-01-24 16:55:40|111777.4|111752.4|111764.4|111739.4|111779.5|111754.5|111762.8|111737.8|17
1737737750000|2025-01-24 16:55:50|111762.9|111737.9|111773.5|111748.5|111773.5|111748.5|111762.9|111737.9|24
1737737760000|2025-01-24 16:56:00|111772.1|111747.1|111769.7|111744.7|111772.8|111747.8|111765.2|111740.2|30
1737737770000|2025-01-24 16:56:10|111769.5|111744.5|111777.3|111752.3|111779.1|111754.1|111769.4|111744.4|18
1737737780000|2025-01-24 16:56:20|111777.5|111752.5|111778.7|111753.7|111778.8|111753.8|111777.2|111752.2|19
1737737790000|2025-01-24 16:56:30|111777.7|111752.7|111792.2|111767.2|111794.7|111769.7|111777|111752|29
1737737800000|2025-01-24 16:56:40|111792.6|111767.6|111794.6|111769.6|111799|111774|111792.3|111767.3|21
1737737810000|2025-01-24 16:56:50|111792.7|111767.7|111782.8|111757.8|111794.4|111769.4|111780.9|111755.9|38
1737737820000|2025-01-24 16:57:00|111784|111759|111785.6|111760.6|111791.5|111766.5|111783.5|111758.5|27
1737737830000|2025-01-24 16:57:10|111785.7|111760.7|111779.8|111754.8|111785.8|111760.8|111776.7|111751.7|26
1737737840000|2025-01-24 16:57:20|111780.4|111755.4|111791.6|111766.6|111799.6|111774.6|111780.4|111755.4|38
1737737850000|2025-01-24 16:57:30|111790.6|111765.6|111778|111753|111790.6|111765.6|111778|111753|25
1737737860000|2025-01-24 16:57:40|111779.1|111754.1|111778.6|111753.6|111779.9|111754.9|111778.1|111753.1|8
1737737870000|2025-01-24 16:57:50|111777.7|111752.7|111789.7|111764.7|111789.7|111764.7|111777.7|111752.7|14
1737737880000|2025-01-24 16:58:00|111788.7|111763.7|111781.2|111756.2|111790.2|111765.2|111777.7|111752.7|28
1737737890000|2025-01-24 16:58:10|111781.6|111756.6|111784.2|111759.2|111784.2|111759.2|111781.1|111756.1|19
1737737900000|2025-01-24 16:58:20|111787.5|111762.5|111790.7|111765.7|111795.5|111770.5|111786.6|111761.6|25
1737737910000|2025-01-24 16:58:30|111789.6|111764.6|111778.5|111753.5|111789.8|111764.8|111778.5|111753.5|23
1737737920000|2025-01-24 16:58:40|111778.9|111753.9|111779.1|111754.1|111783.8|111758.8|111778|111753|15
1737737930000|2025-01-24 16:58:50|111779|111754|111779.1|111754.1|111783.1|111758.1|111776.6|111751.6|18
1737737940000|2025-01-24 16:59:00|111781.1|111756.1|111782.6|111757.6|111786|111761|111777.7|111752.7|40
1737737950000|2025-01-24 16:59:10|111781|111756|111782.1|111757.1|111783.8|111758.8|111779.2|111754.2|38
1737737960000|2025-01-24 16:59:20|111781.8|111756.8|111779.4|111754.4|111781.8|111756.8|111777.9|111752.9|31
1737737970000|2025-01-24 16:59:30|111778.7|111753.7|111770.4|111745.4|111778.7|111753.7|111767.1|111742.1|30
1737737980000|2025-01-24 16:59:40|111769.7|111744.7|111763.7|111738.7|111770.7|111745.7|111762.8|111737.8|15
1737737990000|2025-01-24 16:59:50|111763.1|111738.1|111762.9|111737.9|111767.1|111742.1|111760.9|111735.9|28
1737738000000|2025-01-24 17:00:00|111764.4|111739.4|111760.4|111735.4|111766.3|111741.3|111759.3|111734.3|27
1737738010000|2025-01-24 17:00:10|111761.1|111736.1|111763.9|111738.9|111775.5|111750.5|111759.6|111734.6|31
1737738020000|2025-01-24 17:00:20|111761.7|111736.7|111769.5|111744.5|111771.7|111746.7|111761.7|111736.7|28
1737738030000|2025-01-24 17:00:30|111769.1|111744.1|111763.1|111738.1|111769.1|111744.1|111759.6|111734.6|22
1737738040000|2025-01-24 17:00:40|111763.9|111738.9|111777.8|111752.8|111783.3|111758.3|111763.7|111738.7|32
1737738050000|2025-01-24 17:00:50|111778.3|111753.3|111778.7|111753.7|111778.7|111753.7|111770.2|111745.2|20
1737738060000|2025-01-24 17:01:00|111777.5|111752.5|111772.8|111747.8|111783.6|111758.6|111772.7|111747.7|17
1737738070000|2025-01-24 17:01:10|111772.7|111747.7|111771|111746|111774.1|111749.1|111766.7|111741.7|11
1737738080000|2025-01-24 17:01:20|111772.1|111747.1|111768.6|111743.6|111772.2|111747.2|111768.4|111743.4|19
1737738090000|2025-01-24 17:01:30|111768.5|111743.5|111763.5|111738.5|111768.5|111743.5|111762.3|111737.3|15
1737738100000|2025-01-24 17:01:40|111763|111738|111775.8|111750.8|111777.5|111752.5|111762.1|111737.1|19
1737738110000|2025-01-24 17:01:50|111774.3|111749.3|111768.2|111743.2|111774.7|111749.7|111767.3|111742.3|24
1737738120000|2025-01-24 17:02:00|111768.1|111743.1|111766.5|111741.5|111769.8|111744.8|111765.8|111740.8|20
1737738130000|2025-01-24 17:02:10|111768.1|111743.1|111764.6|111739.6|111769.1|111744.1|111764.2|111739.2|29
1737738140000|2025-01-24 17:02:20|111765.6|111740.6|111758.5|111733.5|111769.3|111744.3|111758|111733|26
1737738150000|2025-01-24 17:02:30|111759.3|111734.3|111767.2|111742.2|111771.5|111746.5|111759.3|111734.3|35
1737738160000|2025-01-24 17:02:40|111770.9|111745.9|111760.3|111735.3|111770.9|111745.9|111760.3|111735.3|25
1737738170000|2025-01-24 17:02:50|111760.1|111735.1|111760.1|111735.1|111761.8|111736.8|111757.8|111732.8|10
1737738180000|2025-01-24 17:03:00|111761|111736|111757.3|111732.3|111764.4|111739.4|111754.6|111729.6|28
1737738190000|2025-01-24 17:03:10|111757.5|111732.5|111747|111722|111760.9|111735.9|111747|111722|33
1737738200000|2025-01-24 17:03:20|111743.2|111718.2|111743.7|111718.7|111744.8|111719.8|111735.4|111710.4|36
1737738210000|2025-01-24 17:03:30|111743|111718|111738.9|111713.9|111743.7|111718.7|111737.9|111712.9|19
1737738220000|2025-01-24 17:03:40|111739|111714|111736.4|111711.4|111739.2|111714.2|111736|111711|13
1737738230000|2025-01-24 17:03:50|111736.5|111711.5|111741.8|111716.8|111742.9|111717.9|111735.4|111710.4|14
1737738240000|2025-01-24 17:04:00|111741|111716|111735.1|111710.1|111742|111717|111733.6|111708.6|29
1737738250000|2025-01-24 17:04:10|111734|111709|111733.8|111708.8|111736.9|111711.9|111733.1|111708.1|21
1737738260000|2025-01-24 17:04:20|111732.7|111707.7|111741.9|111716.9|111742.4|111717.4|111732.7|111707.7|25
1737738270000|2025-01-24 17:04:30|111741.4|111716.4|111741|111716|111741.4|111716.4|111739.6|111714.6|17
1737738280000|2025-01-24 17:04:40|111741.7|111716.7|111754.3|111729.3|111754.5|111729.5|111741|111716|20
1737738290000|2025-01-24 17:04:50|111756.6|111731.6|111737.1|111712.1|111756.6|111731.6|111736.8|111711.8|31
1737738300000|2025-01-24 17:05:00|111735.5|111710.5|111737.2|111712.2|111738.5|111713.5|111733.6|111708.6|24
1737738310000|2025-01-24 17:05:10|111737.4|111712.4|111747.4|111722.4|111748.5|111723.5|111736.2|111711.2|28
1737738320000|2025-01-24 17:05:20|111749.7|111724.7|111759.6|111734.6|111759.6|111734.6|111746.7|111721.7|23
1737738330000|2025-01-24 17:05:30|111758.9|111733.9|111757|111732|111760.1|111735.1|111756.3|111731.3|35
1737738340000|2025-01-24 17:05:40|111756.2|111731.2|111755.8|111730.8|111759.8|111734.8|111755.3|111730.3|21
1737738350000|2025-01-24 17:05:50|111756.6|111731.6|111753.1|111728.1|111761.1|111736.1|111752.7|111727.7|28
1737738360000|2025-01-24 17:06:00|111752.8|111727.8|111753.5|111728.5|111754.4|111729.4|111752.3|111727.3|17
1737738370000|2025-01-24 17:06:10|111753.8|111728.8|111732.1|111707.1|111754.2|111729.2|111728.2|111703.2|43
1737738380000|2025-01-24 17:06:20|111733.9|111708.9|111732.8|111707.8|111735.7|111710.7|111732|111707|25
1737738390000|2025-01-24 17:06:30|111733.5|111708.5|111730|111705|111735.6|111710.6|111727.1|111702.1|30
1737738400000|2025-01-24 17:06:40|111728.8|111703.8|111724.1|111699.1|111731.7|111706.7|111723.2|111698.2|23
1737738410000|2025-01-24 17:06:50|111724|111699|111708.7|111683.7|111724.7|111699.7|111708.3|111683.3|24
1737738420000|2025-01-24 17:07:00|111706.4|111681.4|111707.5|111682.5|111711.6|111686.6|111706.4|111681.4|47
1737738430000|2025-01-24 17:07:10|111706.7|111681.7|111700.8|111675.8|111708|111683|111700.8|111675.8|28
1737738440000|2025-01-24 17:07:20|111699.9|111674.9|111690.5|111665.5|111699.9|111674.9|111683.7|111658.7|23
1737738450000|2025-01-24 17:07:30|111689.8|111664.8|111686.4|111661.4|111692.7|111667.7|111683.1|111658.1|46
1737738460000|2025-01-24 17:07:40|111686.8|111661.8|111689.7|111664.7|111691.9|111666.9|111686|111661|22
1737738470000|2025-01-24 17:07:50|111688.4|111663.4|111697.2|111672.2|111704.5|111679.5|111688|111663|41
1737738480000|2025-01-24 17:08:00|111696.4|111671.4|111702.1|111677.1|111704.7|111679.7|111695.2|111670.2|42
1737738490000|2025-01-24 17:08:10|111704.3|111679.3|111704.1|111679.1|111705.2|111680.2|111701.7|111676.7|21
1737738500000|2025-01-24 17:08:20|111704|111679|111703.1|111678.1|111704.7|111679.7|111701.2|111676.2|20
1737738510000|2025-01-24 17:08:30|111702|111677|111704|111679|111706.8|111681.8|111701.7|111676.7|26
1737738520000|2025-01-24 17:08:40|111704.1|111679.1|111692.2|111667.2|111704.6|111679.6|111691.4|111666.4|26
1737738530000|2025-01-24 17:08:50|111692|111667|111690.8|111665.8|111693.1|111668.1|111687.8|111662.8|12
1737738540000|2025-01-24 17:09:00|111691.5|111666.5|111688.4|111663.4|111692.7|111667.7|111686.7|111661.7|33
1737738550000|2025-01-24 17:09:10|111688.3|111663.3|111682.1|111657.1|111688.3|111663.3|111681.5|111656.5|29
1737738560000|2025-01-24 17:09:20|111683.1|111658.1|111685|111660|111687.8|111662.8|111683|111658|29
1737738570000|2025-01-24 17:09:30|111684.1|111659.1|111682|111657|111686.6|111661.6|111680.6|111655.6|40
1737738580000|2025-01-24 17:09:40|111682.9|111657.9|111684.2|111659.2|111685.7|111660.7|111682.2|111657.2|19
1737738590000|2025-01-24 17:09:50|111683.4|111658.4|111682.5|111657.5|111687.5|111662.5|111679.9|111654.9|33
1737738600000|2025-01-24 17:10:00|111682.2|111657.2|111677.7|111652.7|111682.2|111657.2|111677.7|111652.7|21
1737738610000|2025-01-24 17:10:10|111677.3|111652.3|111691.2|111666.2|111691.2|111666.2|111675.7|111650.7|23
1737738620000|2025-01-24 17:10:20|111689.4|111664.4|111693.6|111668.6|111695.1|111670.1|111684.6|111659.6|29
1737738630000|2025-01-24 17:10:30|111693.5|111668.5|111687.1|111662.1|111694.7|111669.7|111686|111661|31
1737738640000|2025-01-24 17:10:40|111688.1|111663.1|111685.3|111660.3|111691.2|111666.2|111684.6|111659.6|34
1737738650000|2025-01-24 17:10:50|111685.6|111660.6|111695|111670|111696.9|111671.9|111684.6|111659.6|24
1737738660000|2025-01-24 17:11:00|111696.4|111671.4|111700.5|111675.5|111704.9|111679.9|111696.4|111671.4|38
1737738670000|2025-01-24 17:11:10|111700.8|111675.8|111701|111676|111703.7|111678.7|111698.3|111673.3|19
1737738680000|2025-01-24 17:11:20|111703.4|111678.4|111701|111676|111703.9|111678.9|111698.7|111673.7|31
1737738690000|2025-01-24 17:11:30|111702|111677|111703.5|111678.5|111704.2|111679.2|111702|111677|11
1737738700000|2025-01-24 17:11:40|111704.3|111679.3|111705.1|111680.1|111705.1|111680.1|111701.1|111676.1|12
1737738710000|2025-01-24 17:11:50|111706.2|111681.2|111719.5|111694.5|111722.7|111697.7|111706.2|111681.2|31
1737738720000|2025-01-24 17:12:00|111719.2|111694.2|111723.7|111698.7|111723.7|111698.7|111718|111693|23
1737738730000|2025-01-24 17:12:10|111721.9|111696.9|111731.6|111706.6|111731.6|111706.6|111721.9|111696.9|27
1737738740000|2025-01-24 17:12:20|111731.7|111706.7|111732.3|111707.3|111732.4|111707.4|111731.7|111706.7|5
1737738750000|2025-01-24 17:12:30|111732.4|111707.4|111727.1|111702.1|111732.4|111707.4|111725.1|111700.1|25
1737738760000|2025-01-24 17:12:40|111725.9|111700.9|111724.9|111699.9|111728.6|111703.6|111722.2|111697.2|26
1737738770000|2025-01-24 17:12:50|111726.3|111701.3|111720|111670|111751.6|111714|111720|111670|32
1737738780000|2025-01-24 17:13:00|111724.2|111674.2|111709|111684|111724.2|111689|111707.7|111673.7|36
1737738790000|2025-01-24 17:13:10|111708|111683|111708.9|111683.9|111710.2|111685.2|111707.5|111682.5|23
1737738800000|2025-01-24 17:13:20|111707.7|111682.7|111704.5|111679.5|111709.8|111684.8|111703.7|111678.7|29
1737738810000|2025-01-24 17:13:30|111706.8|111681.8|111687.4|111662.4|111707.1|111682.1|111685|111660|50
1737738820000|2025-01-24 17:13:40|111683.8|111658.8|111686.5|111661.5|111688.6|111663.6|111683.1|111658.1|25
1737738830000|2025-01-24 17:13:50|111686.4|111661.4|111686.7|111661.7|111689|111664|111685.1|111660.1|28
1737738840000|2025-01-24 17:14:00|111686.8|111661.8|111685.9|111660.9|111690.4|111665.4|111685.1|111660.1|18
1737738850000|2025-01-24 17:14:10|111686.2|111661.2|111688.6|111663.6|111690.2|111665.2|111684.8|111659.8|39
1737738860000|2025-01-24 17:14:20|111687.2|111662.2|111691.9|111666.9|111692.1|111667.1|111687.2|111662.2|27
1737738870000|2025-01-24 17:14:30|111693|111668|111686|111661|111693.1|111668.1|111685.3|111660.3|16
1737738880000|2025-01-24 17:14:40|111684.9|111659.9|111690.5|111665.5|111690.5|111665.5|111683.9|111658.9|36
1737738890000|2025-01-24 17:14:50|111689.7|111664.7|111689.5|111664.5|111689.9|111664.9|111686.7|111661.7|31
1737738900000|2025-01-24 17:15:00|111690.7|111665.7|111692|111667|111692.8|111667.8|111685.8|111660.8|22
1737738910000|2025-01-24 17:15:10|111690.2|111665.2|111691.8|111666.8|111693.2|111668.2|111689.9|111664.9|20
1737738920000|2025-01-24 17:15:20|111692|111667|111692.1|111667.1|111694.6|111669.6|111690.2|111665.2|15
1737738930000|2025-01-24 17:15:30|111691.7|111666.7|111693.2|111668.2|111693.2|111668.2|111689.5|111664.5|10
1737738940000|2025-01-24 17:15:40|111691.9|111666.9|111692|111667|111695.4|111670.4|111690.4|111665.4|17
1737738950000|2025-01-24 17:15:50|111691.7|111666.7|111694.5|111669.5|111698.9|111673.9|111690.7|111665.7|15
1737738960000|2025-01-24 17:16:00|111695.2|111670.2|111691.1|111666.1|111696.5|111671.5|111689.7|111664.7|19
1737738970000|2025-01-24 17:16:10|111688.3|111663.3|111688.6|111663.6|111689.7|111664.7|111685.5|111660.5|26
1737738980000|2025-01-24 17:16:20|111688.8|111663.8|111688.1|111663.1|111689.7|111664.7|111687.5|111662.5|9
1737738990000|2025-01-24 17:16:30|111688.2|111663.2|111684.8|111659.8|111689.7|111664.7|111683.9|111658.9|23
1737739000000|2025-01-24 17:16:40|111684.1|111659.1|111684.9|111659.9|111684.9|111659.9|111681.6|111656.6|23
1737739010000|2025-01-24 17:16:50|111685.6|111660.6|111683.1|111658.1|111686.2|111661.2|111682.4|111657.4|19
1737739020000|2025-01-24 17:17:00|111683.8|111658.8|111686.7|111661.7|111687|111662|111683.8|111658.8|24
1737739030000|2025-01-24 17:17:10|111686.5|111661.5|111687|111662|111687|111662|111686.5|111661.5|7
1737739040000|2025-01-24 17:17:20|111686.8|111661.8|111686.6|111661.6|111687.9|111662.9|111685.6|111660.6|19
1737739050000|2025-01-24 17:17:30|111686|111661|111685.6|111660.6|111686.6|111661.6|111683.6|111658.6|16
1737739060000|2025-01-24 17:17:40|111685.2|111660.2|111678.5|111653.5|111685.6|111660.6|111677.6|111652.6|22
1737739070000|2025-01-24 17:17:50|111679.1|111654.1|111677.7|111652.7|111680.3|111655.3|111675.8|111650.8|37
1737739080000|2025-01-24 17:18:00|111678.1|111653.1|111678.6|111653.6|111680.1|111655.1|111677.1|111652.1|14
1737739090000|2025-01-24 17:18:10|111678.5|111653.5|111681|111656|111681.4|111656.4|111678.5|111653.5|16
1737739100000|2025-01-24 17:18:20|111680.2|111655.2|111686.4|111661.4|111691.5|111666.5|111680.2|111655.2|36
1737739110000|2025-01-24 17:18:30|111687.3|111662.3|111690.5|111665.5|111691|111666|111682.2|111657.2|32
1737739120000|2025-01-24 17:18:40|111691.1|111666.1|111692.3|111667.3|111692.3|111667.3|111691.1|111666.1|6
1737739130000|2025-01-24 17:18:50|111693.7|111668.7|111692.8|111667.8|111696.7|111671.7|111691.8|111666.8|16
1737739140000|2025-01-24 17:19:00|111693.5|111668.5|111683.7|111658.7|111693.6|111668.6|111682.7|111657.7|25
1737739150000|2025-01-24 17:19:10|111683.8|111658.8|111693.8|111668.8|111698.7|111673.7|111683.8|111658.8|21
1737739160000|2025-01-24 17:19:20|111694.7|111669.7|111689.3|111664.3|111695.8|111670.8|111689.2|111664.2|19
1737739170000|2025-01-24 17:19:30|111688.8|111663.8|111685.5|111660.5|111690.6|111665.6|111684.3|111659.3|21
1737739180000|2025-01-24 17:19:40|111684.8|111659.8|111688.4|111663.4|111689.2|111664.2|111683.8|111658.8|36
1737739190000|2025-01-24 17:19:50|111688.7|111663.7|111684.8|111659.8|111688.7|111663.7|111682.2|111657.2|18
1737739200000|2025-01-24 17:20:00|111684.9|111659.9|111687.7|111662.7|111688.3|111663.3|111684.5|111659.5|19
1737739210000|2025-01-24 17:20:10|111687.5|111662.5|111683.8|111658.8|111688.1|111663.1|111683.7|111658.7|16
1737739220000|2025-01-24 17:20:20|111683.9|111658.9|111685.8|111660.8|111691.2|111666.2|111683.6|111658.6|21
1737739230000|2025-01-24 17:20:30|111685.2|111660.2|111683.7|111658.7|111685.2|111660.2|111680.6|111655.6|22
1737739240000|2025-01-24 17:20:40|111684.4|111659.4|111687.8|111662.8|111688.3|111663.3|111682|111657|32
1737739250000|2025-01-24 17:20:50|111686.7|111661.7|111686.7|111661.7|111687.3|111662.3|111684.6|111659.6|22
1737739260000|2025-01-24 17:21:00|111685.1|111660.1|111684.6|111659.6|111691.8|111666.8|111682.5|111657.5|39
1737739270000|2025-01-24 17:21:10|111685.7|111660.7|111684.1|111659.1|111688.6|111663.6|111681.2|111656.2|39
1737739280000|2025-01-24 17:21:20|111682.2|111657.2|111679.7|111654.7|111682.2|111657.2|111674.7|111649.7|23
1737739290000|2025-01-24 17:21:30|111679.5|111654.5|111686.3|111661.3|111688.4|111663.4|111679.5|111654.5|32
1737739300000|2025-01-24 17:21:40|111686.5|111661.5|111678.6|111653.6|111688.4|111663.4|111678.6|111653.6|26
1737739310000|2025-01-24 17:21:50|111679.9|111654.9|111677.5|111652.5|111688.8|111663.8|111674.1|111649.1|47
1737739320000|2025-01-24 17:22:00|111678.9|111653.9|111681.6|111656.6|111682.5|111657.5|111678.9|111653.9|22
1737739330000|2025-01-24 17:22:10|111680.5|111655.5|111683.3|111658.3|111688.9|111663.9|111680.5|111655.5|18
1737739340000|2025-01-24 17:22:20|111683.1|111658.1|111676.2|111651.2|111683.1|111658.1|111674.7|111649.7|20
1737739350000|2025-01-24 17:22:30|111675.5|111650.5|111680.6|111655.6|111681.7|111656.7|111672.9|111647.9|26
1737739360000|2025-01-24 17:22:40|111680.5|111655.5|111679.2|111654.2|111681.5|111656.5|111674.6|111649.6|24
1737739370000|2025-01-24 17:22:50|111679|111654|111683.6|111658.6|111687.5|111662.5|111679|111654|22
1737739380000|2025-01-24 17:23:00|111683|111658|111685.1|111660.1|111685.2|111660.2|111681.5|111656.5|27
1737739390000|2025-01-24 17:23:10|111684.8|111659.8|111685|111660|111686|111661|111683|111658|20
1737739400000|2025-01-24 17:23:20|111684.6|111659.6|111689.3|111664.3|111693.4|111668.4|111683.8|111658.8|23
1737739410000|2025-01-24 17:23:30|111689.2|111664.2|111686|111661|111689.6|111664.6|111684.7|111659.7|19
1737739420000|2025-01-24 17:23:40|111686.2|111661.2|111687.4|111662.4|111690.6|111665.6|111685|111660|34
1737739430000|2025-01-24 17:23:50|111687.2|111662.2|111685.1|111660.1|111687.7|111662.7|111684.7|111659.7|22
1737739440000|2025-01-24 17:24:00|111685.9|111660.9|111682.9|111657.9|111686.4|111661.4|111681.2|111656.2|20
1737739450000|2025-01-24 17:24:10|111683.2|111658.2|111686.7|111661.7|111687.3|111662.3|111683.2|111658.2|22
1737739460000|2025-01-24 17:24:20|111686.5|111661.5|111686|111661|111688.6|111663.6|111683.2|111658.2|23
1737739470000|2025-01-24 17:24:30|111686.9|111661.9|111687.8|111662.8|111691.4|111666.4|111678.8|111653.8|25
1737739480000|2025-01-24 17:24:40|111688.8|111663.8|111691.2|111666.2|111692|111667|111683.5|111658.5|22
1737739490000|2025-01-24 17:24:50|111690.8|111665.8|111690.7|111665.7|111690.8|111665.8|111688.7|111663.7|18
1737739500000|2025-01-24 17:25:00|111691.5|111666.5|111691.7|111666.7|111695|111670|111691.5|111666.5|17
1737739510000|2025-01-24 17:25:10|111691.3|111666.3|111693.8|111668.8|111695.7|111670.7|111686.9|111661.9|26
1737739520000|2025-01-24 17:25:20|111694.5|111669.5|111714|111689|111716.1|111691.1|111692.8|111667.8|25
1737739530000|2025-01-24 17:25:30|111714.8|111689.8|111714.3|111689.3|111716.3|111691.3|111712.7|111687.7|36
1737739540000|2025-01-24 17:25:40|111714.2|111689.2|111712.6|111687.6|111716.5|111691.5|111710.5|111685.5|22
1737739550000|2025-01-24 17:25:50|111712.7|111687.7|111712.9|111687.9|111713.4|111688.4|111712.7|111687.7|6
1737739560000|2025-01-24 17:26:00|111712.1|111687.1|111711.3|111686.3|111712.1|111687.1|111707.2|111682.2|15
1737739570000|2025-01-24 17:26:10|111711.2|111686.2|111710.2|111685.2|111711.2|111686.2|111706.7|111681.7|24
1737739580000|2025-01-24 17:26:20|111709.6|111684.6|111707.2|111682.2|111709.6|111684.6|111703.3|111678.3|27
1737739590000|2025-01-24 17:26:30|111708.7|111683.7|111710.6|111685.6|111714.8|111689.8|111706.7|111681.7|38
1737739600000|2025-01-24 17:26:40|111710|111685|111705.3|111680.3|111710.6|111685.6|111705.3|111680.3|16
1737739610000|2025-01-24 17:26:50|111702.1|111677.1|111705.9|111680.9|111708.1|111683.1|111697.7|111672.7|25
1737739620000|2025-01-24 17:27:00|111706.3|111681.3|111713.8|111688.8|111715|111690|111706.3|111681.3|14
1737739630000|2025-01-24 17:27:10|111714.5|111689.5|111713.1|111688.1|111715.1|111690.1|111712.5|111687.5|29
1737739640000|2025-01-24 17:27:20|111715|111690|111717|111692|111719.2|111694.2|111715|111690|12
1737739650000|2025-01-24 17:27:30|111718|111693|111739.6|111714.6|111739.6|111714.6|111718|111693|25
1737739660000|2025-01-24 17:27:40|111739.1|111714.1|111741.5|111716.5|111745.1|111720.1|111738.2|111713.2|26
1737739670000|2025-01-24 17:27:50|111742.3|111717.3|111737.6|111712.6|111743.3|111718.3|111736.7|111711.7|34
1737739680000|2025-01-24 17:28:00|111738.5|111713.5|111743.6|111718.6|111745.9|111720.9|111737.1|111712.1|34
1737739690000|2025-01-24 17:28:10|111742.8|111717.8|111744.5|111719.5|111745.5|111720.5|111742.6|111717.6|10
1737739700000|2025-01-24 17:28:20|111745|111720|111743.7|111718.7|111752.2|111727.2|111743.7|111718.7|27
1737739710000|2025-01-24 17:28:30|111742.9|111717.9|111741.6|111716.6|111742.9|111717.9|111740.2|111715.2|16
1737739720000|2025-01-24 17:28:40|111740.6|111715.6|111740.2|111715.2|111744.7|111719.7|111736.9|111711.9|19
1737739730000|2025-01-24 17:28:50|111739.4|111714.4|111742.9|111717.9|111744.4|111719.4|111738.4|111713.4|26
1737739740000|2025-01-24 17:29:00|111744.4|111719.4|111749|111724|111750.3|111725.3|111741.6|111716.6|30
1737739750000|2025-01-24 17:29:10|111749.7|111724.7|111744|111719|111749.7|111724.7|111742.9|111717.9|19
1737739760000|2025-01-24 17:29:20|111743.8|111718.8|111743.3|111718.3|111743.8|111718.8|111742.7|111717.7|11
1737739770000|2025-01-24 17:29:30|111744.9|111719.9|111748|111723|111750.9|111725.9|111744|111719|21
1737739780000|2025-01-24 17:29:40|111748.6|111723.6|111745.1|111720.1|111755.2|111730.2|111745.1|111720.1|31
1737739790000|2025-01-24 17:29:50|111745.9|111720.9|111744.6|111719.6|111747.2|111722.2|111744.1|111719.1|22
1737739800000|2025-01-24 17:30:00|111745.1|111720.1|111747.6|111722.6|111748.3|111723.3|111743.7|111718.7|24
1737739810000|2025-01-24 17:30:10|111746.8|111721.8|111745.1|111720.1|111749.2|111724.2|111745|111720|25
1737739820000|2025-01-24 17:30:20|111746.1|111721.1|111746.5|111721.5|111747.5|111722.5|111743.8|111718.8|30
1737739830000|2025-01-24 17:30:30|111745.2|111720.2|111742.3|111717.3|111746.8|111721.8|111741|111716|26
1737739840000|2025-01-24 17:30:40|111742.4|111717.4|111750.1|111725.1|111750.1|111725.1|111741.9|111716.9|22
1737739850000|2025-01-24 17:30:50|111748.7|111723.7|111750.3|111725.3|111751.4|111726.4|111748.1|111723.1|23
1737739860000|2025-01-24 17:31:00|111749.9|111724.9|111750.1|111725.1|111752.7|111727.7|111749.8|111724.8|22
1737739870000|2025-01-24 17:31:10|111748.6|111723.6|111749.2|111724.2|111751.3|111726.3|111744.2|111719.2|38
1737739880000|2025-01-24 17:31:20|111748.7|111723.7|111748.3|111723.3|111748.7|111723.7|111743.2|111718.2|17
1737739890000|2025-01-24 17:31:30|111751.5|111726.5|111746.1|111721.1|111752.4|111727.4|111744.9|111719.9|30
1737739900000|2025-01-24 17:31:40|111745.5|111720.5|111740.9|111715.9|111745.5|111720.5|111740.9|111715.9|18
1737739910000|2025-01-24 17:31:50|111741.6|111716.6|111742.3|111717.3|111742.6|111717.6|111741.2|111716.2|16
1737739920000|2025-01-24 17:32:00|111743.2|111718.2|111743.9|111718.9|111744.4|111719.4|111740.3|111715.3|22
1737739930000|2025-01-24 17:32:10|111743.1|111718.1|111745|111720|111750.1|111725.1|111743.1|111718.1|24
1737739940000|2025-01-24 17:32:20|111744.3|111719.3|111740.2|111715.2|111745|111720|111737.9|111712.9|20
1737739950000|2025-01-24 17:32:30|111741.4|111716.4|111741.2|111716.2|111742.5|111717.5|111740.6|111715.6|15
1737739960000|2025-01-24 17:32:40|111740.6|111715.6|111733.2|111708.2|111744.7|111719.7|111731.7|111706.7|22
1737739970000|2025-01-24 17:32:50|111732.7|111707.7|111732.8|111707.8|111733.6|111708.6|111731.8|111706.8|11
1737739980000|2025-01-24 17:33:00|111732.2|111707.2|111734.5|111684.5|111738.2|111707.3|111715.4|111675.2|25
1737739990000|2025-01-24 17:33:10|111734.8|111684.8|111735|111685|111738.4|111688.4|111734.8|111684.8|15
1737740000000|2025-01-24 17:33:20|111734.1|111684.1|111721.2|111696.2|111734.1|111697.5|111720.2|111684.1|13
1737740010000|2025-01-24 17:33:30|111720.9|111695.9|111724.1|111699.1|111725|111700|111720.9|111695.9|22
1737740020000|2025-01-24 17:33:40|111724.3|111699.3|111721.3|111696.3|111728.9|111703.9|111721.3|111696.3|21
1737740030000|2025-01-24 17:33:50|111721.2|111696.2|111725.3|111700.3|111726.2|111701.2|111721.2|111696.2|22
1737740040000|2025-01-24 17:34:00|111723|111698|111724.3|111699.3|111725.9|111700.9|111723|111698|25
1737740050000|2025-01-24 17:34:10|111725.7|111700.7|111718.2|111693.2|111725.7|111700.7|111716.7|111691.7|13
1737740060000|2025-01-24 17:34:20|111718.3|111693.3|111717.5|111692.5|111724.6|111699.6|111715.1|111690.1|29
1737740070000|2025-01-24 17:34:30|111716.1|111691.1|111717.1|111692.1|111718.4|111693.4|111715.4|111690.4|25
1737740080000|2025-01-24 17:34:40|111716.5|111691.5|111721.1|111696.1|111721.3|111696.3|111715.8|111690.8|16
1737740090000|2025-01-24 17:34:50|111722.2|111697.2|111718.6|111693.6|111724|111699|111716.9|111691.9|27
1737740100000|2025-01-24 17:35:00|111719.1|111694.1|111721.6|111696.6|111722.7|111697.7|111713.5|111688.5|33
1737740110000|2025-01-24 17:35:10|111722.3|111697.3|111724.9|111699.9|111727.7|111702.7|111722.2|111697.2|12
1737740120000|2025-01-24 17:35:20|111725.7|111700.7|111722.7|111697.7|111726.2|111701.2|111722|111697|20
1737740130000|2025-01-24 17:35:30|111722.9|111697.9|111722.9|111697.9|111723.9|111698.9|111721.3|111696.3|11
1737740140000|2025-01-24 17:35:40|111722.5|111697.5|111721.3|111696.3|111723.1|111698.1|111720.5|111695.5|20
1737740150000|2025-01-24 17:35:50|111721.7|111696.7|111719.6|111694.6|111722.5|111697.5|111714.8|111689.8|31
1737740160000|2025-01-24 17:36:00|111720|111695|111721.3|111696.3|111722.1|111697.1|111719.2|111694.2|23
1737740170000|2025-01-24 17:36:10|111720.8|111695.8|111721.6|111696.6|111722.3|111697.3|111720.6|111695.6|10
1737740180000|2025-01-24 17:36:20|111721.7|111696.7|111726.1|111701.1|111726.1|111701.1|111721|111696|12
1737740190000|2025-01-24 17:36:30|111724.7|111699.7|111725.4|111700.4|111727.3|111702.3|111723.7|111698.7|25
1737740200000|2025-01-24 17:36:40|111725.1|111700.1|111729.5|111679.5|111733|111700.1|111719|111679.5|32
1737740210000|2025-01-24 17:36:50|111729.8|111679.8|111721.7|111696.7|111731.2|111696.7|111713.4|111678.6|42
1737740220000|2025-01-24 17:37:00|111722.5|111697.5|111717.7|111692.7|111724.2|111699.2|111713.6|111688.6|25
1737740230000|2025-01-24 17:37:10|111718.5|111693.5|111717.8|111692.8|111718.5|111693.5|111716.7|111691.7|17
1737740240000|2025-01-24 17:37:20|111716.5|111691.5|111709.5|111684.5|111719.7|111694.7|111706.8|111681.8|36
1737740250000|2025-01-24 17:37:30|111709.3|111684.3|111713.8|111688.8|111714.9|111689.9|111709.1|111684.1|42
1737740260000|2025-01-24 17:37:40|111713.3|111688.3|111719.9|111694.9|111721.5|111696.5|111712.9|111687.9|45
1737740270000|2025-01-24 17:37:50|111719.8|111694.8|111715.8|111690.8|111720.3|111695.3|111715.8|111690.8|21
1737740280000|2025-01-24 17:38:00|111716.8|111691.8|111721.2|111696.2|111721.2|111696.2|111711.2|111686.2|27
1737740290000|2025-01-24 17:38:10|111721.9|111696.9|111733.7|111708.7|111735.5|111710.5|111719.8|111694.8|25
1737740300000|2025-01-24 17:38:20|111734.3|111709.3|111728.2|111703.2|111735.6|111710.6|111727.2|111702.2|33
1737740310000|2025-01-24 17:38:30|111727.9|111702.9|111710.2|111685.2|111728.1|111703.1|111706.8|111681.8|44
1737740320000|2025-01-24 17:38:40|111708.9|111683.9|111707.4|111682.4|111710|111685|111707.4|111682.4|15
1737740330000|2025-01-24 17:38:50|111703.2|111678.2|111702.9|111677.9|111709.3|111684.3|111701|111676|36
1737740340000|2025-01-24 17:39:00|111702.8|111677.8|111705.9|111680.9|111709.4|111684.4|111701|111676|35
1737740350000|2025-01-24 17:39:10|111706.8|111681.8|111704.7|111679.7|111707.5|111682.5|111698|111673|23
1737740360000|2025-01-24 17:39:20|111705|111680|111696.6|111671.6|111705|111680|111695|111670|14
1737740370000|2025-01-24 17:39:30|111696.5|111671.5|111708|111683|111709.1|111684.1|111695.2|111670.2|19
1737740380000|2025-01-24 17:39:40|111707.9|111682.9|111712.1|111687.1|111712.2|111687.2|111707.4|111682.4|10
1737740390000|2025-01-24 17:39:50|111713|111688|111720.1|111695.1|111722.3|111697.3|111713|111688|19
1737740400000|2025-01-24 17:40:00|111720.8|111695.8|111746.3|111721.3|111746.3|111721.3|111719.7|111694.7|24
1737740410000|2025-01-24 17:40:10|111746.2|111721.2|111743.3|111718.3|111746.2|111721.2|111739.7|111714.7|24
1737740420000|2025-01-24 17:40:20|111743.9|111718.9|111742.2|111717.2|111743.9|111718.9|111742|111717|13
1737740430000|2025-01-24 17:40:30|111741.1|111716.1|111736.6|111711.6|111741.4|111716.4|111734|111709|38
1737740440000|2025-01-24 17:40:40|111737.3|111712.3|111739.9|111714.9|111743.1|111718.1|111737.3|111712.3|22
1737740450000|2025-01-24 17:40:50|111740.7|111715.7|111741.7|111716.7|111741.8|111716.8|111740.7|111715.7|5
1737740460000|2025-01-24 17:41:00|111741.6|111716.6|111742.1|111717.1|111744|111719|111738.7|111713.7|16
1737740470000|2025-01-24 17:41:10|111741.8|111716.8|111739.9|111714.9|111741.8|111716.8|111739.9|111714.9|6
1737740480000|2025-01-24 17:41:20|111739.7|111714.7|111741.1|111716.1|111741.2|111716.2|111738.3|111713.3|13
1737740490000|2025-01-24 17:41:30|111740.1|111715.1|111739.5|111714.5|111740.1|111715.1|111739.5|111714.5|2
1737740500000|2025-01-24 17:41:40|111740.5|111715.5|111734.7|111709.7|111741.2|111716.2|111732.2|111707.2|26
1737740510000|2025-01-24 17:41:50|111735|111710|111741.7|111716.7|111742.1|111717.1|111732.6|111707.6|23
1737740520000|2025-01-24 17:42:00|111742.7|111717.7|111733.5|111708.5|111742.8|111717.8|111733.4|111708.4|18
1737740530000|2025-01-24 17:42:10|111734.5|111709.5|111728.8|111703.8|111734.5|111709.5|111727.9|111702.9|14
1737740540000|2025-01-24 17:42:20|111729|111704|111730.2|111705.2|111730.4|111705.4|111729|111704|7
1737740550000|2025-01-24 17:42:30|111730.6|111705.6|111727.9|111702.9|111732.5|111707.5|111726.8|111701.8|17
1737740560000|2025-01-24 17:42:40|111728|111703|111735.4|111710.4|111735.7|111710.7|111726.9|111701.9|16
1737740570000|2025-01-24 17:42:50|111735.9|111710.9|111732.6|111707.6|111737.6|111712.6|111732.6|111707.6|17
1737740580000|2025-01-24 17:43:00|111733.4|111708.4|111733.3|111708.3|111735|111710|111726.6|111701.6|23
1737740590000|2025-01-24 17:43:10|111734|111709|111735.5|111710.5|111735.9|111710.9|111731.5|111706.5|18
1737740600000|2025-01-24 17:43:20|111735.4|111710.4|111726.2|111701.2|111735.4|111710.4|111726.2|111701.2|22
1737740610000|2025-01-24 17:43:30|111727.4|111702.4|111721.1|111696.1|111727.4|111702.4|111716.9|111691.9|36
1737740620000|2025-01-24 17:43:40|111720.7|111695.7|111707.5|111682.5|111723.3|111698.3|111706.4|111681.4|41
1737740630000|2025-01-24 17:43:50|111708.2|111683.2|111706|111681|111708.2|111683.2|111705.8|111680.8|21
1737740640000|2025-01-24 17:44:00|111706.3|111681.3|111711.5|111686.5|111713.3|111688.3|111703.8|111678.8|23
1737740650000|2025-01-24 17:44:10|111710.4|111685.4|111711.3|111686.3|111711.4|111686.4|111709.7|111684.7|17
1737740660000|2025-01-24 17:44:20|111710.6|111685.6|111712.6|111687.6|111713.1|111688.1|111710.6|111685.6|16
1737740670000|2025-01-24 17:44:30|111712.7|111687.7|111711.4|111686.4|111713.3|111688.3|111709.9|111684.9|11
1737740680000|2025-01-24 17:44:40|111712.2|111687.2|111730.7|111705.7|111735.9|111710.9|111712.2|111687.2|23
1737740690000|2025-01-24 17:44:50|111730.3|111705.3|111734.1|111709.1|111735.3|111710.3|111730.3|111705.3|20
1737740700000|2025-01-24 17:45:00|111733.6|111708.6|111733.5|111708.5|111734.4|111709.4|111733.5|111708.5|7
1737740710000|2025-01-24 17:45:10|111733.4|111708.4|111734.7|111709.7|111735.3|111710.3|111733.4|111708.4|5
1737740720000|2025-01-24 17:45:20|111735.4|111710.4|111737.6|111712.6|111737.6|111712.6|111734.7|111709.7|7
1737740730000|2025-01-24 17:45:30|111735.7|111710.7|111732.7|111707.7|111736.3|111711.3|111729.4|111704.4|26
1737740740000|2025-01-24 17:45:40|111731.9|111706.9|111732.8|111707.8|111734.1|111709.1|111731.9|111706.9|7
1737740750000|2025-01-24 17:45:50|111732.7|111707.7|111729.1|111704.1|111732.7|111707.7|111727.6|111702.6|16
1737740760000|2025-01-24 17:46:00|111730.3|111705.3|111725.9|111700.9|111730.3|111705.3|111721.4|111696.4|45
1737740770000|2025-01-24 17:46:10|111727|111702|111731.9|111706.9|111732|111707|111726.3|111701.3|18
1737740780000|2025-01-24 17:46:20|111732|111707|111732.8|111707.8|111733.1|111708.1|111732|111707|7
1737740790000|2025-01-24 17:46:30|111732.7|111707.7|111741.6|111716.6|111746.3|111721.3|111732.7|111707.7|30
1737740800000|2025-01-24 17:46:40|111741.8|111716.8|111764.4|111739.4|111764.4|111739.4|111741|111716|29
1737740810000|2025-01-24 17:46:50|111765.1|111740.1|111767.3|111742.3|111768.7|111743.7|111762.1|111737.1|26
1737740820000|2025-01-24 17:47:00|111768.4|111743.4|111768.4|111743.4|111768.4|111743.4|111767.1|111742.1|11
1737740830000|2025-01-24 17:47:10|111767.5|111742.5|111766.4|111741.4|111769.3|111744.3|111763.4|111738.4|26
1737740840000|2025-01-24 17:47:20|111766.5|111741.5|111761.2|111736.2|111766.6|111741.6|111760.8|111735.8|16
1737740850000|2025-01-24 17:47:30|111762.3|111737.3|111761.9|111736.9|111765.1|111740.1|111760.7|111735.7|16
1737740860000|2025-01-24 17:47:40|111763.9|111738.9|111761.7|111736.7|111764.3|111739.3|111761.6|111736.6|14
1737740870000|2025-01-24 17:47:50|111761.5|111736.5|111762.7|111737.7|111764.8|111739.8|111760.3|111735.3|25
1737740880000|2025-01-24 17:48:00|111761.9|111736.9|111765.5|111740.5|111769.4|111744.4|111760.6|111735.6|33
1737740890000|2025-01-24 17:48:10|111765.6|111740.6|111768.6|111743.6|111769.3|111744.3|111763.2|111738.2|16
1737740900000|2025-01-24 17:48:20|111768|111743|111764.5|111739.5|111768.6|111743.6|111763.3|111738.3|24
1737740910000|2025-01-24 17:48:30|111763.8|111738.8|111768.6|111743.6|111770.5|111745.5|111763.8|111738.8|12
1737740920000|2025-01-24 17:48:40|111768.1|111743.1|111768.3|111743.3|111771.3|111746.3|111767|111742|12
1737740930000|2025-01-24 17:48:50|111769.1|111744.1|111770.3|111745.3|111772.6|111747.6|111766.5|111741.5|27
1737740940000|2025-01-24 17:49:00|111769.8|111744.8|111769.7|111744.7|111773.2|111748.2|111765.8|111740.8|31
1737740950000|2025-01-24 17:49:10|111768.6|111743.6|111766.3|111741.3|111769.9|111744.9|111764.8|111739.8|30
1737740960000|2025-01-24 17:49:20|111765.7|111740.7|111769.2|111744.2|111770.7|111745.7|111765.4|111740.4|24
1737740970000|2025-01-24 17:49:30|111768.1|111743.1|111776.6|111751.6|111780.3|111755.3|111764.5|111739.5|33
1737740980000|2025-01-24 17:49:40|111777.5|111752.5|111775.6|111750.6|111778.4|111753.4|111773.3|111748.3|28
1737740990000|2025-01-24 17:49:50|111776.3|111751.3|111780.3|111755.3|111781.4|111756.4|111772.4|111747.4|21
1737741000000|2025-01-24 17:50:00|111780.8|111755.8|111779.5|111754.5|111780.8|111755.8|111778|111753|12
1737741010000|2025-01-24 17:50:10|111779.4|111754.4|111786.6|111761.6|111788.9|111763.9|111778.5|111753.5|28
1737741020000|2025-01-24 17:50:20|111786|111761|111781.1|111756.1|111789.8|111764.8|111779.9|111754.9|34
1737741030000|2025-01-24 17:50:30|111781.3|111756.3|111778.7|111753.7|111794|111756.3|111778.6|111739.7|17
1737741040000|2025-01-24 17:50:40|111778.4|111753.4|111779.4|111754.4|111780.4|111755.4|111778.3|111753.3|7
1737741050000|2025-01-24 17:50:50|111780.3|111755.3|111791.3|111766.3|111791.3|111766.3|111780.3|111755.3|22
1737741060000|2025-01-24 17:51:00|111791.1|111766.1|111783.3|111758.3|111792|111767|111781.5|111756.5|28
1737741070000|2025-01-24 17:51:10|111783.2|111758.2|111782.4|111757.4|111785.3|111760.3|111782|111757|18
1737741080000|2025-01-24 17:51:20|111783|111758|111784.5|111759.5|111784.6|111759.6|111782.2|111757.2|22
1737741090000|2025-01-24 17:51:30|111784.3|111759.3|111785.2|111760.2|111785.2|111760.2|111783.2|111758.2|13
1737741100000|2025-01-24 17:51:40|111785.6|111760.6|111782.5|111757.5|111785.9|111760.9|111780.5|111755.5|18
1737741110000|2025-01-24 17:51:50|111783.3|111758.3|111784.4|111759.4|111784.4|111759.4|111781.2|111756.2|16
1737741120000|2025-01-24 17:52:00|111784.6|111759.6|111787.1|111762.1|111789|111764|111783.4|111758.4|37
1737741130000|2025-01-24 17:52:10|111785.9|111760.9|111782.5|111757.5|111786.5|111761.5|111781.5|111756.5|43
1737741140000|2025-01-24 17:52:20|111783.3|111758.3|111784.8|111759.8|111786|111761|111780.4|111755.4|32
1737741150000|2025-01-24 17:52:30|111784|111759|111783.2|111758.2|111785.1|111760.1|111782.5|111757.5|15
1737741160000|2025-01-24 17:52:40|111784|111759|111784.1|111759.1|111784.9|111759.9|111779.6|111754.6|37
1737741170000|2025-01-24 17:52:50|111783.3|111758.3|111783.2|111758.2|111787.5|111762.5|111781.7|111756.7|18
1737741180000|2025-01-24 17:53:00|111783|111758|111780.7|111730.7|111785|111760|111770.4|111730.7|39
1737741190000|2025-01-24 17:53:10|111780.9|111730.9|111784.7|111734.7|111784.9|111734.9|111780.9|111730.9|11
1737741200000|2025-01-24 17:53:20|111785.2|111735.2|111793.8|111743.8|111794.2|111744.2|111783.1|111733.1|36
1737741210000|2025-01-24 17:53:30|111794.7|111744.7|111785|111735|111794.7|111744.7|111781.9|111731.9|18
1737741220000|2025-01-24 17:53:40|111784.9|111734.9|111785.9|111735.9|111788.2|111738.2|111782.4|111732.4|18
1737741230000|2025-01-24 17:53:50|111784.7|111734.7|111788.9|111738.9|111793.5|111743.5|111784.5|111734.5|31
1737741240000|2025-01-24 17:54:00|111790|111740|111791.4|111741.4|111793.7|111743.7|111789.2|111739.2|24
1737741250000|2025-01-24 17:54:10|111790.7|111740.7|111782|111732|111793.7|111743.7|111782|111732|32
1737741260000|2025-01-24 17:54:20|111781.6|111731.6|111788|111738|111789|111739|111781.6|111731.6|23
1737741270000|2025-01-24 17:54:30|111788.1|111738.1|111784.4|111734.4|111788.2|111738.2|111781.1|111731.1|38
1737741280000|2025-01-24 17:54:40|111784.5|111734.5|111775.2|111725.2|111786.4|111736.4|111775.2|111725.2|39
1737741290000|2025-01-24 17:54:50|111773.9|111723.9|111771|111721|111773.9|111723.9|111767.8|111717.8|26
1737741300000|2025-01-24 17:55:00|111772.6|111722.6|111749.6|111724.6|111772.7|111737.8|111747.6|111720.7|27
1737741310000|2025-01-24 17:55:10|111748.5|111723.5|111778.2|111753.2|111780.1|111753.7|111748.5|111723.5|29
1737741320000|2025-01-24 17:55:20|111778.9|111753.9|111771.5|111746.5|111778.9|111753.9|111769.9|111744.9|22
1737741330000|2025-01-24 17:55:30|111771|111746|111768.7|111743.7|111772.4|111747.4|111766.3|111741.3|30
1737741340000|2025-01-24 17:55:40|111769.7|111744.7|111772.7|111747.7|111774.7|111749.7|111767.4|111742.4|29
1737741350000|2025-01-24 17:55:50|111773.3|111748.3|111774.1|111749.1|111775|111750|111773.3|111748.3|18
1737741360000|2025-01-24 17:56:00|111774.8|111749.8|111791.1|111741.1|111795.6|111755.1|111774.2|111739.3|45
1737741370000|2025-01-24 17:56:10|111792|111742|111790.3|111740.3|111792|111742|111788.7|111738.7|43
1737741380000|2025-01-24 17:56:20|111789.4|111739.4|111777.1|111752.1|111789.4|111753.1|111771.1|111737.4|30
1737741390000|2025-01-24 17:56:30|111777.9|111752.9|111777.2|111752.2|111781.4|111756.4|111775.6|111750.6|33
1737741400000|2025-01-24 17:56:40|111778.7|111753.7|111778.1|111753.1|111786.1|111761.1|111778.1|111753.1|25
1737741410000|2025-01-24 17:56:50|111778.2|111753.2|111778|111753|111779|111754|111772.3|111747.3|21
1737741420000|2025-01-24 17:57:00|111776.8|111751.8|111776.2|111751.2|111778.4|111753.4|111769.4|111744.4|35
1737741430000|2025-01-24 17:57:10|111775.6|111750.6|111780.5|111755.5|111782.5|111757.5|111774.6|111749.6|53
1737741440000|2025-01-24 17:57:20|111780.9|111755.9|111773.6|111748.6|111780.9|111755.9|111770.1|111745.1|41
1737741450000|2025-01-24 17:57:30|111773.5|111748.5|111768.5|111743.5|111774.1|111749.1|111765.8|111740.8|50
1737741460000|2025-01-24 17:57:40|111768.3|111743.3|111766.3|111741.3|111770.6|111745.6|111766.3|111741.3|39
1737741470000|2025-01-24 17:57:50|111767.2|111742.2|111762.3|111737.3|111768.9|111743.9|111760.2|111735.2|33
1737741480000|2025-01-24 17:58:00|111762.5|111737.5|111765.8|111740.8|111766.3|111741.3|111761.6|111736.6|33
1737741490000|2025-01-24 17:58:10|111765.1|111740.1|111774.1|111749.1|111776.8|111751.8|111765.1|111740.1|39
1737741500000|2025-01-24 17:58:20|111773.6|111748.6|111773.2|111748.2|111775|111750|111771|111746|27
1737741510000|2025-01-24 17:58:30|111773.1|111748.1|111774.9|111749.9|111775|111750|111770.8|111745.8|28
1737741520000|2025-01-24 17:58:40|111773.6|111748.6|111777.2|111752.2|111781.8|111756.8|111773.6|111748.6|57
1737741530000|2025-01-24 17:58:50|111776.6|111751.6|111781.7|111731.7|111785.2|111759.4|111775.3|111730.7|47
1737741540000|2025-01-24 17:59:00|111783.7|111733.7|111787.1|111762.1|111787.9|111762.1|111770.7|111729.9|27
1737741550000|2025-01-24 17:59:10|111784.7|111759.7|111779.2|111754.2|111784.7|111759.7|111777.6|111752.6|22
1737741560000|2025-01-24 17:59:20|111780.2|111755.2|111786.9|111761.9|111795.7|111761.9|111776.1|111733.7|46
1737741570000|2025-01-24 17:59:30|111783.1|111758.1|111801.1|111751.1|111801.1|111765.3|111783.1|111736.9|52
1737741580000|2025-01-24 17:59:40|111791.3|111766.3|111805.4|111755.4|111808.7|111773.2|111791.3|111752.8|40
1737741590000|2025-01-24 17:59:50|111804.6|111754.6|111797.9|111772.9|111809.8|111775.5|111795.6|111753.8|20
1737741600000|2025-01-24 18:00:00|111796.7|111771.7|111804.5|111779.5|111819.9|111794.9|111796.7|111771.7|38
1737741610000|2025-01-24 18:00:10|111803.5|111778.5|111806.7|111781.7|111807.3|111782.3|111800.3|111775.3|25
1737741620000|2025-01-24 18:00:20|111807.5|111782.5|111796.7|111771.7|111807.5|111782.5|111796.7|111771.7|20
1737741630000|2025-01-24 18:00:30|111796.9|111771.9|111794.9|111769.9|111799|111774|111794.7|111769.7|18
1737741640000|2025-01-24 18:00:40|111794.2|111769.2|111791.7|111766.7|111794.7|111769.7|111790.6|111765.6|19
1737741650000|2025-01-24 18:00:50|111791.9|111766.9|111798.2|111748.2|111800.4|111766.9|111779.6|111740.8|38
1737741660000|2025-01-24 18:01:00|111796.7|111746.7|111782|111757|111799.2|111761.5|111776.2|111746.7|49
1737741670000|2025-01-24 18:01:10|111782.2|111757.2|111794.1|111744.1|111804|111764.6|111782.2|111744.1|52
1737741680000|2025-01-24 18:01:20|111793.8|111743.8|111794.4|111744.4|111797.7|111765.3|111782.6|111742.6|44
1737741690000|2025-01-24 18:01:30|111791.4|111741.4|111797.4|111772.4|111804.5|111773.8|111790.6|111741.4|50
1737741700000|2025-01-24 18:01:40|111796|111771|111798.8|111773.8|111799.8|111774.8|111794.6|111769.6|31
1737741710000|2025-01-24 18:01:50|111799.5|111774.5|111796.3|111771.3|111805.1|111780.1|111794.5|111769.5|35
1737741720000|2025-01-24 18:02:00|111797.1|111772.1|111797.2|111772.2|111799.9|111774.9|111795.1|111770.1|18
1737741730000|2025-01-24 18:02:10|111797.3|111772.3|111808.6|111783.6|111808.6|111783.6|111795.4|111770.4|13
1737741740000|2025-01-24 18:02:20|111808.8|111783.8|111824.1|111774.1|111824.2|111786.3|111806.9|111768|45
1737741750000|2025-01-24 18:02:30|111824.2|111774.2|111833.4|111783.4|111839|111797.3|111819.2|111772.5|40
1737741760000|2025-01-24 18:02:40|111834.2|111784.2|111822.5|111797.5|111840.4|111802.9|111816.9|111776.1|51
1737741770000|2025-01-24 18:02:50|111827.6|111777.6|111829.3|111804.3|111841.8|111807.5|111827.6|111777.6|31
1737741780000|2025-01-24 18:03:00|111828.7|111803.7|111830.9|111805.9|111830.9|111805.9|111828|111803|18
1737741790000|2025-01-24 18:03:10|111830.7|111805.7|111831.7|111806.7|111832.2|111807.2|111829.5|111804.5|13
1737741800000|2025-01-24 18:03:20|111829.9|111804.9|111838.1|111813.1|111838.7|111813.7|111829.9|111804.9|20
1737741810000|2025-01-24 18:03:30|111837.5|111812.5|111834.9|111809.9|111838.1|111813.1|111831.6|111806.6|25
1737741820000|2025-01-24 18:03:40|111836.5|111811.5|111829.6|111804.6|111840.2|111815.2|111827.5|111802.5|32
1737741830000|2025-01-24 18:03:50|111830.7|111805.7|111824|111799|111835.9|111810.9|111824|111799|19
1737741840000|2025-01-24 18:04:00|111822.7|111797.7|111817.5|111792.5|111823.8|111798.8|111816.1|111791.1|38
1737741850000|2025-01-24 18:04:10|111817|111792|111831|111806|111840.7|111806|111817|111787|45
1737741860000|2025-01-24 18:04:20|111829.5|111804.5|111830.6|111805.6|111830.7|111805.7|111827|111802|22
1737741870000|2025-01-24 18:04:30|111831.4|111806.4|111822.9|111797.9|111831.4|111806.4|111821.6|111796.6|31
1737741880000|2025-01-24 18:04:40|111822.6|111797.6|111833.7|111808.7|111834.3|111809.3|111822.6|111797.6|37
1737741890000|2025-01-24 18:04:50|111834.9|111809.9|111830.1|111805.1|111835|111810|111827.8|111802.8|13
1737741900000|2025-01-24 18:05:00|111828.4|111803.4|111832|111807|111832.7|111807.7|111828.3|111803.3|22
1737741910000|2025-01-24 18:05:10|111832.1|111807.1|111820.1|111795.1|111834.3|111809.3|111819.1|111794.1|30
1737741920000|2025-01-24 18:05:20|111819.2|111794.2|111827.6|111802.6|111829.7|111804.7|111819.2|111794.2|24
1737741930000|2025-01-24 18:05:30|111826.1|111801.1|111836.2|111811.2|111836.2|111811.2|111826.1|111801.1|15
1737741940000|2025-01-24 18:05:40|111834.9|111809.9|111831.4|111806.4|111835.8|111810.8|111831.4|111806.4|13
1737741950000|2025-01-24 18:05:50|111832.3|111807.3|111832.4|111807.4|111832.4|111807.4|111832.2|111807.2|5
1737741960000|2025-01-24 18:06:00|111831.4|111806.4|111829|111804|111831.4|111806.4|111825.7|111800.7|15
1737741970000|2025-01-24 18:06:10|111826.8|111801.8|111833.3|111808.3|111834.3|111809.3|111826.8|111801.8|17
1737741980000|2025-01-24 18:06:20|111833.9|111808.9|111833.9|111808.9|111833.9|111808.9|111832.4|111807.4|6
1737741990000|2025-01-24 18:06:30|111832.8|111807.8|111826.6|111801.6|111834|111809|111825.2|111800.2|20
1737742000000|2025-01-24 18:06:40|111825.9|111800.9|111820.4|111795.4|111825.9|111800.9|111818.7|111793.7|17
1737742010000|2025-01-24 18:06:50|111819.5|111794.5|111805.5|111780.5|111819.5|111794.5|111802.9|111777.9|43
1737742020000|2025-01-24 18:07:00|111805.3|111780.3|111796.2|111771.2|111805.8|111780.8|111796.1|111771.1|39
1737742030000|2025-01-24 18:07:10|111796.3|111771.3|111796.1|111771.1|111797.4|111772.4|111794.6|111769.6|18
1737742040000|2025-01-24 18:07:20|111795|111770|111815.4|111790.4|111817.4|111792.4|111794.4|111769.4|40
1737742050000|2025-01-24 18:07:30|111815.6|111790.6|111831.2|111806.2|111832|111807|111815.6|111790.6|29
1737742060000|2025-01-24 18:07:40|111830.3|111805.3|111832|111807|111832.1|111807.1|111827.4|111802.4|18
1737742070000|2025-01-24 18:07:50|111831.2|111806.2|111823|111798|111832.3|111807.3|111818.8|111793.8|33
1737742080000|2025-01-24 18:08:00|111824|111799|111831.7|111806.7|111834.7|111809.7|111821.8|111796.8|28
1737742090000|2025-01-24 18:08:10|111832.8|111807.8|111842.6|111817.6|111842.7|111817.7|111829|111804|31
1737742100000|2025-01-24 18:08:20|111842.7|111817.7|111841.9|111816.9|111845|111820|111839.2|111814.2|29
1737742110000|2025-01-24 18:08:30|111841.8|111816.8|111835.8|111810.8|111842.9|111817.9|111831.7|111806.7|26
1737742120000|2025-01-24 18:08:40|111835.4|111810.4|111841.8|111816.8|111844.8|111819.8|111834.4|111809.4|26
1737742130000|2025-01-24 18:08:50|111842.8|111817.8|111836.1|111811.1|111844.9|111819.9|111835.3|111810.3|40
1737742140000|2025-01-24 18:09:00|111836.9|111811.9|111824.6|111799.6|111836.9|111811.9|111824|111799|25
1737742150000|2025-01-24 18:09:10|111824.9|111799.9|111827|111802|111830.2|111805.2|111824.3|111799.3|31
1737742160000|2025-01-24 18:09:20|111827.1|111802.1|111827.5|111802.5|111828.3|111803.3|111825.9|111800.9|19
1737742170000|2025-01-24 18:09:30|111826.7|111801.7|111820.1|111795.1|111826.7|111801.7|111819.6|111794.6|33
1737742180000|2025-01-24 18:09:40|111820.2|111795.2|111829|111804|111831.4|111806.4|111820.1|111795.1|19
1737742190000|2025-01-24 18:09:50|111827.9|111802.9|111834.5|111809.5|111838.3|111813.3|111827.9|111802.9|26
1737742200000|2025-01-24 18:10:00|111833.7|111808.7|111836.4|111811.4|111838.5|111813.5|111832.9|111807.9|37
1737742210000|2025-01-24 18:10:10|111836.5|111811.5|111836.1|111811.1|111838.4|111813.4|111836|111811|20
1737742220000|2025-01-24 18:10:20|111837.1|111812.1|111834.7|111809.7|111837.5|111812.5|111829.7|111804.7|29
1737742230000|2025-01-24 18:10:30|111835.9|111810.9|111836|111811|111837.8|111812.8|111833.7|111808.7|14
1737742240000|2025-01-24 18:10:40|111836.1|111811.1|111837.2|111812.2|111837.6|111812.6|111836|111811|27
1737742250000|2025-01-24 18:10:50|111837.1|111812.1|111837.9|111812.9|111838.4|111813.4|111834.6|111809.6|19
1737742260000|2025-01-24 18:11:00|111837.2|111812.2|111837|111812|111840|111815|111835.8|111810.8|32
1737742270000|2025-01-24 18:11:10|111837.1|111812.1|111839.4|111814.4|111840.7|111815.7|111835.2|111810.2|34
1737742280000|2025-01-24 18:11:20|111838.2|111813.2|111837.4|111812.4|111839.9|111814.9|111837|111812|22
1737742290000|2025-01-24 18:11:30|111837.6|111812.6|111835.3|111810.3|111838.7|111813.7|111834.9|111809.9|26
1737742300000|2025-01-24 18:11:40|111834.5|111809.5|111834.3|111809.3|111837.1|111812.1|111833.2|111808.2|21
1737742310000|2025-01-24 18:11:50|111834|111809|111833.5|111808.5|111835.1|111810.1|111831.9|111806.9|16
1737742320000|2025-01-24 18:12:00|111831.2|111806.2|111827.3|111802.3|111832.2|111807.2|111825.7|111800.7|36
1737742330000|2025-01-24 18:12:10|111826.9|111801.9|111841.3|111816.3|111844.6|111819.6|111826.9|111801.9|33
1737742340000|2025-01-24 18:12:20|111840.2|111815.2|111842.8|111817.8|111856.8|111818.4|111839|111802.2|40
1737742350000|2025-01-24 18:12:30|111842.9|111817.9|111842.2|111817.2|111842.9|111817.9|111841.9|111816.9|6
1737742360000|2025-01-24 18:12:40|111842.5|111817.5|111841.2|111816.2|111842.5|111817.5|111835.4|111810.4|24
1737742370000|2025-01-24 18:12:50|111840.5|111815.5|111853.3|111803.3|111854.6|111815.5|111840.5|111798.3|12
1737742380000|2025-01-24 18:13:00|111853.6|111803.6|111842.7|111817.7|111854.2|111818.1|111841|111803.3|11
1737742390000|2025-01-24 18:13:10|111841.3|111816.3|111840.3|111815.3|111842.8|111817.8|111838.5|111813.5|19
1737742400000|2025-01-24 18:13:20|111839.1|111814.1|111837.7|111812.7|111841.8|111816.8|111837.1|111812.1|32
1737742410000|2025-01-24 18:13:30|111838|111813|111835.9|111810.9|111838|111813|111832.6|111807.6|23
1737742420000|2025-01-24 18:13:40|111837.8|111812.8|111838.4|111813.4|111838.4|111813.4|111833.4|111808.4|22
1737742430000|2025-01-24 18:13:50|111835.7|111810.7|111844.3|111819.3|111845.3|111820.3|111835.4|111810.4|38
1737742440000|2025-01-24 18:14:00|111842.2|111817.2|111848.3|111823.3|111849.7|111824.7|111842.2|111817.2|24
1737742450000|2025-01-24 18:14:10|111848.2|111823.2|111844.9|111819.9|111848.3|111823.3|111844.9|111819.9|13
1737742460000|2025-01-24 18:14:20|111845.2|111820.2|111828.8|111803.8|111846.3|111821.3|111826.8|111801.8|25
1737742470000|2025-01-24 18:14:30|111827.6|111802.6|111826.1|111801.1|111830.9|111805.9|111823|111798|31
1737742480000|2025-01-24 18:14:40|111826.4|111801.4|111822.6|111797.6|111826.8|111801.8|111813.7|111788.7|29
1737742490000|2025-01-24 18:14:50|111822.3|111797.3|111827.2|111802.2|111829.5|111804.5|111822.3|111797.3|39
1737742500000|2025-01-24 18:15:00|111828.2|111803.2|111825.9|111800.9|111828.5|111803.5|111823.4|111798.4|38
1737742510000|2025-01-24 18:15:10|111823.9|111798.9|111823.5|111798.5|111825.4|111800.4|111822|111797|38
1737742520000|2025-01-24 18:15:20|111823.1|111798.1|111824.2|111799.2|111828.1|111803.1|111818.6|111793.6|59
1737742530000|2025-01-24 18:15:30|111822.8|111797.8|111830|111805|111830.8|111805.8|111817.6|111792.6|40
1737742540000|2025-01-24 18:15:40|111828.6|111803.6|111834.2|111809.2|111835.4|111810.4|111823.3|111798.3|46
1737742550000|2025-01-24 18:15:50|111833.6|111808.6|111834.5|111809.5|111834.6|111809.6|111833.5|111808.5|7
1737742560000|2025-01-24 18:16:00|111833.8|111808.8|111833.8|111808.8|111836.9|111811.9|111833.7|111808.7|17
1737742570000|2025-01-24 18:16:10|111834.4|111809.4|111840.7|111815.7|111840.7|111815.7|111834.4|111809.4|9
1737742580000|2025-01-24 18:16:20|111840.9|111815.9|111850.9|111825.9|111853|111828|111835.5|111810.5|41
1737742590000|2025-01-24 18:16:30|111852.4|111827.4|111849.7|111824.7|111852.4|111827.4|111848.7|111823.7|22
1737742600000|2025-01-24 18:16:40|111849.9|111824.9|111860|111835|111862.3|111837.3|111848.8|111823.8|22
1737742610000|2025-01-24 18:16:50|111860.7|111835.7|111863.9|111838.9|111864.8|111839.8|111858.7|111833.7|18
1737742620000|2025-01-24 18:17:00|111864.9|111839.9|111867.2|111842.2|111877.8|111852.8|111864.3|111839.3|51
1737742630000|2025-01-24 18:17:10|111868.2|111843.2|111872.8|111847.8|111875.4|111850.4|111865.3|111840.3|41
1737742640000|2025-01-24 18:17:20|111873.1|111848.1|111873.7|111848.7|111875.5|111850.5|111872.5|111847.5|21
1737742650000|2025-01-24 18:17:30|111873.6|111848.6|111871.9|111846.9|111874.4|111849.4|111870.8|111845.8|29
1737742660000|2025-01-24 18:17:40|111871.7|111846.7|111871|111846|111874.5|111849.5|111869.5|111844.5|20
1737742670000|2025-01-24 18:17:50|111870.1|111845.1|111870.2|111845.2|111870.4|111845.4|111868.9|111843.9|11
1737742680000|2025-01-24 18:18:00|111870.7|111845.7|111871.5|111846.5|111872.1|111847.1|111865|111840|32
1737742690000|2025-01-24 18:18:10|111872.4|111847.4|111871.9|111846.9|111875|111850|111868.4|111843.4|17
1737742700000|2025-01-24 18:18:20|111872.9|111847.9|111868.6|111843.6|111874.1|111849.1|111866.7|111841.7|38
1737742710000|2025-01-24 18:18:30|111866.7|111841.7|111867.8|111842.8|111867.9|111842.9|111866.7|111841.7|15
1737742720000|2025-01-24 18:18:40|111866.7|111841.7|111866.7|111841.7|111868.5|111843.5|111865.9|111840.9|13
1737742730000|2025-01-24 18:18:50|111867.5|111842.5|111867.3|111842.3|111867.6|111842.6|111866|111841|12
1737742740000|2025-01-24 18:19:00|111866.4|111841.4|111864.2|111839.2|111867.1|111842.1|111864.2|111839.2|34
1737742750000|2025-01-24 18:19:10|111864.7|111839.7|111847.1|111822.1|111865.4|111840.4|111846.2|111821.2|31
1737742760000|2025-01-24 18:19:20|111848.4|111823.4|111847.8|111822.8|111848.4|111823.4|111847.3|111822.3|5
1737742770000|2025-01-24 18:19:30|111847.4|111822.4|111847.4|111822.4|111847.4|111822.4|111847.4|111822.4|1
1737742780000|2025-01-24 18:19:40|111847.8|111822.8|111850.1|111825.1|111850.5|111825.5|111847.4|111822.4|10
1737742790000|2025-01-24 18:19:50|111850.2|111825.2|111850.3|111825.3|111854.3|111829.3|111847.5|111822.5|23
1737742800000|2025-01-24 18:20:00|111849.6|111824.6|111846.3|111821.3|111849.6|111824.6|111844.3|111819.3|48
1737742810000|2025-01-24 18:20:10|111845.8|111820.8|111860.7|111835.7|111863.5|111838.5|111844.7|111819.7|35
1737742820000|2025-01-24 18:20:20|111859.8|111834.8|111852.7|111827.7|111861.4|111836.4|111852.7|111827.7|36
1737742830000|2025-01-24 18:20:30|111851.7|111826.7|111851|111826|111855.3|111830.3|111851|111826|24
1737742840000|2025-01-24 18:20:40|111852.4|111827.4|111861.2|111811.2|111861.2|111827.4|111845.5|111804.6|43
1737742850000|2025-01-24 18:20:50|111859.6|111809.6|111863.5|111813.5|111865.7|111815.7|111859.1|111809.1|19
1737742860000|2025-01-24 18:21:00|111864.4|111814.4|111870.3|111845.3|111870.3|111845.3|111855.8|111811.4|37
1737742870000|2025-01-24 18:21:10|111870.6|111845.6|111877.5|111852.5|111879.2|111854.2|111869.4|111844.4|28
1737742880000|2025-01-24 18:21:20|111876.3|111851.3|111873.5|111848.5|111877.3|111852.3|111870.6|111845.6|29
1737742890000|2025-01-24 18:21:30|111872.4|111847.4|111869.7|111844.7|111873|111848|111869.4|111844.4|18
1737742900000|2025-01-24 18:21:40|111869.2|111844.2|111871.3|111846.3|111874.3|111849.3|111869.2|111844.2|36
1737742910000|2025-01-24 18:21:50|111872.1|111847.1|111868.6|111843.6|111872.1|111847.1|111868|111843|14
1737742920000|2025-01-24 18:22:00|111868.7|111843.7|111867|111842|111869.3|111844.3|111865.1|111840.1|20
1737742930000|2025-01-24 18:22:10|111868.2|111843.2|111883.2|111833.2|111887.9|111855.2|111868.2|111833.2|26
1737742940000|2025-01-24 18:22:20|111884.2|111834.2|111877.8|111852.8|111895.1|111858.6|111875.4|111834.2|37
1737742950000|2025-01-24 18:22:30|111878.1|111853.1|111877.6|111852.6|111878.5|111853.5|111875.3|111850.3|26
1737742960000|2025-01-24 18:22:40|111877.4|111852.4|111874.3|111849.3|111879.5|111854.5|111874.3|111849.3|29
1737742970000|2025-01-24 18:22:50|111874.5|111849.5|111888.5|111838.5|111890.2|111853.4|111873.8|111837.7|23
1737742980000|2025-01-24 18:23:00|111888.4|111838.4|111865.7|111840.7|111888.4|111845|111865.3|111830.6|33
1737742990000|2025-01-24 18:23:10|111865.8|111840.8|111870.5|111845.5|111871.9|111846.9|111863.3|111838.3|34
1737743000000|2025-01-24 18:23:20|111871.3|111846.3|111871.6|111846.6|111872.1|111847.1|111870|111845|25
1737743010000|2025-01-24 18:23:30|111871.8|111846.8|111873.5|111848.5|111874.4|111849.4|111871.3|111846.3|16
1737743020000|2025-01-24 18:23:40|111873.6|111848.6|111866.6|111841.6|111873.9|111848.9|111864.3|111839.3|16
1737743030000|2025-01-24 18:23:50|111865.5|111840.5|111867.1|111842.1|111867.9|111842.9|111865.3|111840.3|28
1737743040000|2025-01-24 18:24:00|111866|111841|111867.4|111842.4|111869|111844|111861.7|111836.7|28
1737743050000|2025-01-24 18:24:10|111866.8|111841.8|111867.1|111842.1|111872.9|111847.9|111866.8|111841.8|33
1737743060000|2025-01-24 18:24:20|111868|111843|111863.8|111838.8|111869.1|111844.1|111862.5|111837.5|30
1737743070000|2025-01-24 18:24:30|111863.9|111838.9|111862.6|111837.6|111865.6|111840.6|111857.7|111832.7|34
1737743080000|2025-01-24 18:24:40|111862.3|111837.3|111866.3|111841.3|111866.3|111841.3|111862|111837|28
1737743090000|2025-01-24 18:24:50|111865.8|111840.8|111859.7|111834.7|111866.3|111841.3|111858.1|111833.1|32
1737743100000|2025-01-24 18:25:00|111860.7|111835.7|111869|111844|111869.4|111844.4|111860.7|111835.7|32
1737743110000|2025-01-24 18:25:10|111868.9|111843.9|111868.2|111843.2|111871.1|111846.1|111866.5|111841.5|26
1737743120000|2025-01-24 18:25:20|111868|111843|111870.2|111845.2|111871.7|111846.7|111864.9|111839.9|27
1737743130000|2025-01-24 18:25:30|111870.6|111845.6|111867.8|111842.8|111871.2|111846.2|111867.8|111842.8|20
1737743140000|2025-01-24 18:25:40|111867.3|111842.3|111861|111836|111867.8|111842.8|111860.9|111835.9|20
1737743150000|2025-01-24 18:25:50|111861.1|111836.1|111864.8|111839.8|111866.2|111841.2|111861.1|111836.1|30
1737743160000|2025-01-24 18:26:00|111866.2|111841.2|111897.8|111847.8|111898.6|111849.1|111865.2|111838.8|34
1737743170000|2025-01-24 18:26:10|111898.9|111848.9|111888|111863|111902.2|111866.8|111887.9|111848.9|28
1737743180000|2025-01-24 18:26:20|111889|111864|111894.8|111869.8|111896.9|111871.9|111889|111864|21
1737743190000|2025-01-24 18:26:30|111893.9|111868.9|111891.1|111866.1|111893.9|111868.9|111889.8|111864.8|21
1737743200000|2025-01-24 18:26:40|111891.3|111866.3|111896.9|111871.9|111898.7|111873.7|111891.3|111866.3|19
1737743210000|2025-01-24 18:26:50|111895.9|111870.9|111894.9|111869.9|111896.3|111871.3|111893.6|111868.6|13
1737743220000|2025-01-24 18:27:00|111894.7|111869.7|111905.4|111880.4|111905.4|111880.4|111891.3|111866.3|19
1737743230000|2025-01-24 18:27:10|111902.4|111877.4|111895.6|111870.6|111903.5|111878.5|111895.6|111870.6|33
1737743240000|2025-01-24 18:27:20|111900.7|111875.7|111900.9|111875.9|111902.7|111877.7|111897.7|111872.7|27
1737743250000|2025-01-24 18:27:30|111900|111875|111902.5|111877.5|111903.4|111878.4|111899.9|111874.9|13
1737743260000|2025-01-24 18:27:40|111901.5|111876.5|111902|111877|111903.8|111878.8|111899.9|111874.9|30
1737743270000|2025-01-24 18:27:50|111900.8|111875.8|111903.5|111878.5|111904.8|111879.8|111899.8|111874.8|36
1737743280000|2025-01-24 18:28:00|111904|111879|111904.7|111879.7|111905.5|111880.5|111902.4|111877.4|27
1737743290000|2025-01-24 18:28:10|111903.3|111878.3|111902.5|111877.5|111906.9|111881.9|111900.7|111875.7|40
1737743300000|2025-01-24 18:28:20|111901.6|111876.6|111905.3|111880.3|111907.3|111882.3|111900.6|111875.6|53
1737743310000|2025-01-24 18:28:30|111906.3|111881.3|111902.6|111877.6|111907.8|111882.8|111902.2|111877.2|52
1737743320000|2025-01-24 18:28:40|111901.9|111876.9|111904.1|111879.1|111907.5|111882.5|111901.5|111876.5|38
1737743330000|2025-01-24 18:28:50|111904|111879|111901.4|111876.4|111904.7|111879.7|111900|111875|41
1737743340000|2025-01-24 18:29:00|111900.2|111875.2|111899.2|111874.2|111902.8|111877.8|111897.4|111872.4|36
1737743350000|2025-01-24 18:29:10|111899|111874|111903.5|111878.5|111904.5|111879.5|111897.6|111872.6|29
1737743360000|2025-01-24 18:29:20|111902|111877|111900.4|111875.4|111905.9|111880.9|111900.2|111875.2|29
1737743370000|2025-01-24 18:29:30|111899.2|111874.2|111907.3|111882.3|111908.9|111883.9|111899.2|111874.2|39
1737743380000|2025-01-24 18:29:40|111907.2|111882.2|111907.8|111882.8|111908.1|111883.1|111905.1|111880.1|24
1737743390000|2025-01-24 18:29:50|111907.9|111882.9|111901.5|111876.5|111908.2|111883.2|111901.5|111876.5|31
1737743400000|2025-01-24 18:30:00|111902.4|111877.4|111899.8|111874.8|111902.8|111877.8|111897.7|111872.7|30
1737743410000|2025-01-24 18:30:10|111900|111875|111900.1|111875.1|111901.3|111876.3|111899.4|111874.4|15
1737743420000|2025-01-24 18:30:20|111900.5|111875.5|111896.8|111871.8|111900.7|111875.7|111892.9|111867.9|34
1737743430000|2025-01-24 18:30:30|111897.6|111872.6|111896.8|111871.8|111899.2|111874.2|111893.7|111868.7|38
1737743440000|2025-01-24 18:30:40|111895.7|111870.7|111893.3|111868.3|111896.6|111871.6|111892.4|111867.4|22
1737743450000|2025-01-24 18:30:50|111893.1|111868.1|111893.5|111868.5|111893.7|111868.7|111893.1|111868.1|5
1737743460000|2025-01-24 18:31:00|111894.2|111869.2|111880.6|111855.6|111894.2|111869.2|111878.9|111853.9|42
1737743470000|2025-01-24 18:31:10|111880.9|111855.9|111878.2|111853.2|111880.9|111855.9|111878.2|111853.2|20
1737743480000|2025-01-24 18:31:20|111876.8|111851.8|111882.4|111857.4|111883.2|111858.2|111875.8|111850.8|24
1737743490000|2025-01-24 18:31:30|111882|111857|111873.1|111848.1|111882.6|111857.6|111873.1|111848.1|28
1737743500000|2025-01-24 18:31:40|111874.1|111849.1|111866|111841|111874.1|111849.1|111865.5|111840.5|27
1737743510000|2025-01-24 18:31:50|111866.1|111841.1|111865.1|111840.1|111869.2|111844.2|111864.7|111839.7|35
1737743520000|2025-01-24 18:32:00|111866.3|111841.3|111864.5|111839.5|111867|111842|111864.3|111839.3|13
1737743530000|2025-01-24 18:32:10|111866.1|111841.1|111864.2|111839.2|111868.7|111843.7|111863.2|111838.2|51
1737743540000|2025-01-24 18:32:20|111863.9|111838.9|111875.6|111850.6|111875.7|111850.7|111863.4|111838.4|20
1737743550000|2025-01-24 18:32:30|111875.7|111850.7|111869.4|111844.4|111877.5|111852.5|111867.4|111842.4|39
1737743560000|2025-01-24 18:32:40|111870|111845|111868.7|111843.7|111872.5|111847.5|111865.5|111840.5|26
1737743570000|2025-01-24 18:32:50|111867.9|111842.9|111872.7|111847.7|111872.7|111847.7|111866.7|111841.7|28
1737743580000|2025-01-24 18:33:00|111873.6|111848.6|111874.7|111849.7|111877.2|111852.2|111873.3|111848.3|20
1737743590000|2025-01-24 18:33:10|111876.1|111851.1|111875.1|111850.1|111878.8|111853.8|111873.3|111848.3|25
1737743600000|2025-01-24 18:33:20|111874|111849|111872.5|111847.5|111876.4|111851.4|111871.4|111846.4|36
1737743610000|2025-01-24 18:33:30|111873.5|111848.5|111870.6|111845.6|111874.1|111849.1|111870.6|111845.6|21
1737743620000|2025-01-24 18:33:40|111871.5|111846.5|111872.2|111847.2|111873.1|111848.1|111870.1|111845.1|12
1737743630000|2025-01-24 18:33:50|111871.5|111846.5|111871.5|111846.5|111874.5|111849.5|111868.6|111843.6|25
1737743640000|2025-01-24 18:34:00|111872|111847|111870|111845|111873.5|111848.5|111869.2|111844.2|33
1737743650000|2025-01-24 18:34:10|111869.2|111844.2|111873.5|111848.5|111875.2|111850.2|111869.2|111844.2|39
1737743660000|2025-01-24 18:34:20|111871.6|111846.6|111870.9|111845.9|111875|111850|111870.9|111845.9|27
1737743670000|2025-01-24 18:34:30|111870.2|111845.2|111872.6|111847.6|111873.5|111848.5|111867.3|111842.3|32
1737743680000|2025-01-24 18:34:40|111872.3|111847.3|111876.3|111851.3|111878|111853|111871.8|111846.8|50
1737743690000|2025-01-24 18:34:50|111877.8|111852.8|111879|111854|111880.6|111855.6|111876.6|111851.6|21
1737743700000|2025-01-24 18:35:00|111878.2|111853.2|111888.6|111838.6|111900.9|111875.9|111873.8|111838.6|34
1737743710000|2025-01-24 18:35:10|111889.4|111839.4|111870.4|111845.4|111890.5|111852.1|111870.4|111836.5|44
1737743720000|2025-01-24 18:35:20|111871.8|111846.8|111870.4|111845.4|111872.1|111847.1|111869.6|111844.6|16
1737743730000|2025-01-24 18:35:30|111870.5|111845.5|111869|111844|111870.8|111845.8|111869|111844|10
1737743740000|2025-01-24 18:35:40|111868.9|111843.9|111873.1|111848.1|111873.3|111848.3|111868|111843|22
1737743750000|2025-01-24 18:35:50|111873.5|111848.5|111869.8|111844.8|111874.3|111849.3|111869.8|111844.8|16
1737743760000|2025-01-24 18:36:00|111869.7|111844.7|111866.1|111841.1|111874.5|111849.5|111866.1|111841.1|18
1737743770000|2025-01-24 18:36:10|111866.9|111841.9|111867.2|111842.2|111868.2|111843.2|111865|111840|28
1737743780000|2025-01-24 18:36:20|111866.1|111841.1|111868.2|111843.2|111868.6|111843.6|111865.2|111840.2|22
1737743790000|2025-01-24 18:36:30|111866.3|111841.3|111867.9|111842.9|111868.4|111843.4|111866.3|111841.3|9
1737743800000|2025-01-24 18:36:40|111868.8|111843.8|111871.1|111846.1|111873.9|111848.9|111865.9|111840.9|27
1737743810000|2025-01-24 18:36:50|111877.5|111852.5|111876.2|111851.2|111878.5|111853.5|111872.1|111847.1|36
1737743820000|2025-01-24 18:37:00|111876.8|111851.8|111876|111851|111877.8|111852.8|111871.2|111846.2|28
1737743830000|2025-01-24 18:37:10|111877|111852|111870.2|111845.2|111877.5|111852.5|111870.2|111845.2|25
1737743840000|2025-01-24 18:37:20|111869.1|111844.1|111872.1|111847.1|111872.9|111847.9|111862|111837|37
1737743850000|2025-01-24 18:37:30|111872.7|111847.7|111872|111847|111875.3|111850.3|111871.7|111846.7|22
1737743860000|2025-01-24 18:37:40|111871.9|111846.9|111875.2|111850.2|111875.2|111850.2|111870.9|111845.9|15
1737743870000|2025-01-24 18:37:50|111878|111853|111874.1|111849.1|111878|111853|111873.1|111848.1|16
1737743880000|2025-01-24 18:38:00|111875.1|111850.1|111874.1|111849.1|111876|111851|111873.1|111848.1|16
1737743890000|2025-01-24 18:38:10|111874|111849|111888.9|111838.9|111893.2|111851.8|111872.4|111838.8|21
1737743900000|2025-01-24 18:38:20|111889.9|111839.9|111879.1|111854.1|111890.5|111856.6|111876.5|111838.7|28
1737743910000|2025-01-24 18:38:30|111879.9|111854.9|111888.7|111863.7|111889|111864|111878.6|111853.6|36
1737743920000|2025-01-24 18:38:40|111889.6|111864.6|111891.4|111866.4|111896.2|111871.2|111888.6|111863.6|36
1737743930000|2025-01-24 18:38:50|111889.6|111864.6|111889.5|111864.5|111892|111867|111889.3|111864.3|12
1737743940000|2025-01-24 18:39:00|111891|111866|111891|111866|111893.3|111868.3|111889.6|111864.6|14
1737743950000|2025-01-24 18:39:10|111891.1|111866.1|111890.1|111865.1|111893.5|111868.5|111889.5|111864.5|16
1737743960000|2025-01-24 18:39:20|111890|111865|111894.4|111869.4|111894.4|111869.4|111889|111864|15
1737743970000|2025-01-24 18:39:30|111892.9|111867.9|111890.6|111865.6|111894.2|111869.2|111889.5|111864.5|28
1737743980000|2025-01-24 18:39:40|111890.5|111865.5|111879.7|111854.7|111890.5|111865.5|111871.1|111846.1|30
1737743990000|2025-01-24 18:39:50|111885.8|111860.8|111878.9|111853.9|111885.8|111860.8|111877.7|111852.7|26
1737744000000|2025-01-24 18:40:00|111880.1|111855.1|111886.5|111861.5|111886.8|111861.8|111880.1|111855.1|15
1737744010000|2025-01-24 18:40:10|111889.1|111864.1|111888.9|111863.9|111889.3|111864.3|111886.8|111861.8|8
1737744020000|2025-01-24 18:40:20|111889.1|111864.1|111892.5|111867.5|111892.6|111867.6|111887.7|111862.7|15
1737744030000|2025-01-24 18:40:30|111892.6|111867.6|111905.1|111880.1|111907.1|111882.1|111892.6|111867.6|36
1737744040000|2025-01-24 18:40:40|111906.5|111881.5|111905|111880|111910.2|111885.2|111905|111880|33
1737744050000|2025-01-24 18:40:50|111905.8|111880.8|111905.4|111880.4|111907.1|111882.1|111903.6|111878.6|33
1737744060000|2025-01-24 18:41:00|111906.4|111881.4|111906.4|111881.4|111908.1|111883.1|111904.4|111879.4|27
1737744070000|2025-01-24 18:41:10|111905.8|111880.8|111908.6|111883.6|111908.6|111883.6|111904|111879|31
1737744080000|2025-01-24 18:41:20|111908.3|111883.3|111906.1|111881.1|111908.5|111883.5|111904.7|111879.7|16
1737744090000|2025-01-24 18:41:30|111906.6|111881.6|111907.7|111882.7|111911.3|111886.3|111904.2|111879.2|39
1737744100000|2025-01-24 18:41:40|111907.5|111882.5|111907.4|111882.4|111909.1|111884.1|111906.3|111881.3|14
1737744110000|2025-01-24 18:41:50|111908.9|111883.9|111914.1|111889.1|111914.1|111889.1|111907.4|111882.4|17
1737744120000|2025-01-24 18:42:00|111912|111887|111910.4|111885.4|111912.6|111887.6|111909.3|111884.3|18
1737744130000|2025-01-24 18:42:10|111910.5|111885.5|111915.9|111890.9|111916.7|111891.7|111909.7|111884.7|17
1737744140000|2025-01-24 18:42:20|111914.8|111889.8|111925.6|111900.6|111925.6|111900.6|111913.4|111888.4|22
1737744150000|2025-01-24 18:42:30|111925.7|111900.7|111926.1|111901.1|111927.1|111902.1|111924.6|111899.6|9
1737744160000|2025-01-24 18:42:40|111925|111900|111925|111900|111926.7|111901.7|111923.6|111898.6|17
1737744170000|2025-01-24 18:42:50|111924.1|111899.1|111922.7|111897.7|111924.2|111899.2|111922.6|111897.6|8
1737744180000|2025-01-24 18:43:00|111922.4|111897.4|111922.3|111897.3|111925|111900|111922.2|111897.2|17
1737744190000|2025-01-24 18:43:10|111922.6|111897.6|111921.2|111896.2|111922.8|111897.8|111921.1|111896.1|11
1737744200000|2025-01-24 18:43:20|111919.9|111894.9|111916.7|111891.7|111920.3|111895.3|111916.7|111891.7|14
1737744210000|2025-01-24 18:43:30|111916|111891|111918.6|111893.6|111918.6|111893.6|111916|111891|12
1737744220000|2025-01-24 18:43:40|111917.2|111892.2|111917.2|111892.2|111919|111894|111917.2|111892.2|8
1737744230000|2025-01-24 18:43:50|111918.7|111893.7|111916.9|111891.9|111919.4|111894.4|111916.5|111891.5|20
1737744240000|2025-01-24 18:44:00|111916.1|111891.1|111916.1|111891.1|111916.9|111891.9|111915.8|111890.8|7
1737744250000|2025-01-24 18:44:10|111916.8|111891.8|111917.2|111892.2|111917.2|111892.2|111916.8|111891.8|4
1737744260000|2025-01-24 18:44:20|111918.7|111893.7|111919|111894|111919|111894|111917.4|111892.4|6
1737744270000|2025-01-24 18:44:30|111919.1|111894.1|111916.9|111891.9|111919.2|111894.2|111916.9|111891.9|8
1737744280000|2025-01-24 18:44:40|111918.2|111893.2|111919|111894|111919|111894|111916.6|111891.6|17
1737744290000|2025-01-24 18:44:50|111917.7|111892.7|111918.8|111893.8|111919.1|111894.1|111917.2|111892.2|15
1737744300000|2025-01-24 18:45:00|111917.4|111892.4|111922|111897|111922|111897|111917.2|111892.2|18
1737744310000|2025-01-24 18:45:10|111922.9|111897.9|111926.8|111901.8|111926.8|111901.8|111919.9|111894.9|20
1737744320000|2025-01-24 18:45:20|111925.4|111900.4|111922.3|111897.3|111925.4|111900.4|111917.7|111892.7|24
1737744330000|2025-01-24 18:45:30|111921.1|111896.1|111922.9|111897.9|111924.9|111899.9|111920.5|111895.5|23
1737744340000|2025-01-24 18:45:40|111922|111897|111926.9|111901.9|111928.5|111903.5|111919|111894|30
1737744350000|2025-01-24 18:45:50|111926.6|111901.6|111929.8|111904.8|111933.7|111908.7|111926.3|111901.3|23
1737744360000|2025-01-24 18:46:00|111930.3|111905.3|111930.7|111905.7|111931.6|111906.6|111928.5|111903.5|25
1737744370000|2025-01-24 18:46:10|111931.6|111906.6|111931.3|111906.3|111931.6|111906.6|111929.8|111904.8|13
1737744380000|2025-01-24 18:46:20|111932.3|111907.3|111931.2|111906.2|111933.2|111908.2|111931.1|111906.1|20
1737744390000|2025-01-24 18:46:30|111931|111906|111930.1|111905.1|111932.5|111907.5|111928.6|111903.6|15
1737744400000|2025-01-24 18:46:40|111928.4|111903.4|111937.7|111912.7|111949.4|111916.1|111926.6|111895.2|35
1737744410000|2025-01-24 18:46:50|111937.9|111912.9|111938.2|111913.2|111939|111914|111934.8|111909.8|33
1737744420000|2025-01-24 18:47:00|111937.3|111912.3|111938.6|111913.6|111955.2|111913.9|111936.2|111900|23
1737744430000|2025-01-24 18:47:10|111939.4|111914.4|111951|111926|111951.9|111926.9|111939|111914|35
1737744440000|2025-01-24 18:47:20|111952.9|111927.9|111949.3|111924.3|111953.5|111928.5|111948.3|111923.3|22
1737744450000|2025-01-24 18:47:30|111950.1|111925.1|111956.1|111931.1|111956.4|111931.4|111950.1|111925.1|12
1737744460000|2025-01-24 18:47:40|111956|111931|111953.6|111928.6|111956.2|111931.2|111952.6|111927.6|23
1737744470000|2025-01-24 18:47:50|111953.8|111928.8|111960.9|111935.9|111979|111939.9|111953|111921|23
1737744480000|2025-01-24 18:48:00|111960.5|111935.5|111956.6|111931.6|111960.5|111935.5|111950.5|111925.5|28
1737744490000|2025-01-24 18:48:10|111958.8|111933.8|111943.8|111918.8|111959.7|111934.7|111943.8|111918.8|22
1737744500000|2025-01-24 18:48:20|111944.7|111919.7|111944.4|111919.4|111946.4|111921.4|111942.7|111917.7|19
1737744510000|2025-01-24 18:48:30|111944.5|111919.5|111930.2|111905.2|111944.7|111919.7|111926.9|111901.9|37
1737744520000|2025-01-24 18:48:40|111923.2|111898.2|111922.8|111897.8|111935|111899.5|111919.1|111880.4|42
1737744530000|2025-01-24 18:48:50|111923.3|111898.3|111920.5|111895.5|111926.5|111901.5|111920.5|111895.5|29
1737744540000|2025-01-24 18:49:00|111919.6|111894.6|111923.3|111898.3|111924.4|111899.4|111919.3|111894.3|26
1737744550000|2025-01-24 18:49:10|111923.2|111898.2|111924.4|111899.4|111924.4|111899.4|111917.1|111892.1|38
1737744560000|2025-01-24 18:49:20|111923.8|111898.8|111914.8|111889.8|111925.4|111900.4|111914.5|111889.5|27
1737744570000|2025-01-24 18:49:30|111914.9|111889.9|111918.2|111893.2|111920.2|111895.2|111914.9|111889.9|15
1737744580000|2025-01-24 18:49:40|111918.5|111893.5|111915.4|111890.4|111920|111895|111915.4|111890.4|21
1737744590000|2025-01-24 18:49:50|111917.5|111892.5|111919.8|111894.8|111921.1|111896.1|111915|111890|24
1737744600000|2025-01-24 18:50:00|111919.5|111894.5|111919.4|111894.4|111921.7|111896.7|111918.3|111893.3|26
1737744610000|2025-01-24 18:50:10|111920.4|111895.4|111925.8|111900.8|111927.2|111902.2|111919.2|111894.2|39
1737744620000|2025-01-24 18:50:20|111926.6|111901.6|111933.9|111908.9|111940.2|111915.2|111923.5|111898.5|49
1737744630000|2025-01-24 18:50:30|111936.8|111911.8|111935.3|111910.3|111942.3|111917.3|111931.9|111906.9|51
1737744640000|2025-01-24 18:50:40|111935.7|111910.7|111952.6|111927.6|111952.6|111927.6|111933|111908|48
1737744650000|2025-01-24 18:50:50|111951.5|111926.5|111954.7|111929.7|111958|111933|111950.1|111925.1|26
1737744660000|2025-01-24 18:51:00|111954|111929|111949.1|111924.1|111959.6|111934.6|111949.1|111924.1|30
1737744670000|2025-01-24 18:51:10|111950.5|111925.5|111952|111927|111952.1|111927.1|111950.5|111925.5|15
1737744680000|2025-01-24 18:51:20|111952.9|111927.9|111954.4|111929.4|111957.4|111932.4|111949.2|111924.2|31
1737744690000|2025-01-24 18:51:30|111954.2|111929.2|111953.4|111928.4|111959.9|111934.9|111946.5|111921.5|34
1737744700000|2025-01-24 18:51:40|111952|111927|111951.7|111926.7|111954.1|111929.1|111951.3|111926.3|27
1737744710000|2025-01-24 18:51:50|111950.4|111925.4|111952.2|111927.2|111954.2|111929.2|111945.5|111920.5|18
1737744720000|2025-01-24 18:52:00|111951|111926|111950.6|111925.6|111957.3|111932.3|111950.4|111925.4|31
1737744730000|2025-01-24 18:52:10|111950.8|111925.8|111951.3|111926.3|111957.6|111932.6|111949.9|111924.9|19
1737744740000|2025-01-24 18:52:20|111950.7|111925.7|111952.4|111927.4|111954|111929|111949.6|111924.6|16
1737744750000|2025-01-24 18:52:30|111952.1|111927.1|111951.9|111926.9|111952.1|111927.1|111951.7|111926.7|4
1737744760000|2025-01-24 18:52:40|111951.7|111926.7|111945.9|111920.9|111951.7|111926.7|111942.2|111917.2|17
1737744770000|2025-01-24 18:52:50|111946.1|111921.1|111945.8|111920.8|111949.4|111924.4|111944.4|111919.4|20
1737744780000|2025-01-24 18:53:00|111944.2|111919.2|111945.9|111920.9|111947.1|111922.1|111943.5|111918.5|16
1737744790000|2025-01-24 18:53:10|111947.4|111922.4|111946.2|111921.2|111948.2|111923.2|111943.2|111918.2|19
1737744800000|2025-01-24 18:53:20|111947|111922|111948.7|111923.7|111950.7|111925.7|111947|111922|23
1737744810000|2025-01-24 18:53:30|111946.4|111921.4|111952.8|111927.8|111953.1|111928.1|111946.2|111921.2|20
1737744820000|2025-01-24 18:53:40|111952.7|111927.7|111951.8|111926.8|111953.9|111928.9|111951.6|111926.6|9
1737744830000|2025-01-24 18:53:50|111951.9|111926.9|111957.1|111932.1|111958|111933|111951.9|111926.9|12
1737744840000|2025-01-24 18:54:00|111955|111930|111956.8|111931.8|111956.8|111931.8|111953.8|111928.8|12
1737744850000|2025-01-24 18:54:10|111955.4|111930.4|111950.5|111925.5|111956.4|111931.4|111949.5|111924.5|16
1737744860000|2025-01-24 18:54:20|111950.6|111925.6|111951|111926|111951.1|111926.1|111945.3|111920.3|21
1737744870000|2025-01-24 18:54:30|111951.3|111926.3|111950|111925|111951.3|111926.3|111947.8|111922.8|12
1737744880000|2025-01-24 18:54:40|111950.3|111925.3|111948.2|111923.2|111950.8|111925.8|111947|111922|16
1737744890000|2025-01-24 18:54:50|111946.6|111921.6|111943.9|111918.9|111947.9|111922.9|111942.6|111917.6|15
1737744900000|2025-01-24 18:55:00|111943.1|111918.1|111945.3|111920.3|111945.3|111920.3|111941.9|111916.9|18
1737744910000|2025-01-24 18:55:10|111943.9|111918.9|111945.6|111920.6|111945.6|111920.6|111943.9|111918.9|4
1737744920000|2025-01-24 18:55:20|111944.1|111919.1|111946.2|111921.2|111947.8|111922.8|111942.8|111917.8|23
1737744930000|2025-01-24 18:55:30|111945.4|111920.4|111947.1|111922.1|111950.8|111925.8|111945|111920|29
1737744940000|2025-01-24 18:55:40|111945.9|111920.9|111943.4|111918.4|111945.9|111920.9|111941.4|111916.4|38
1737744950000|2025-01-24 18:55:50|111943.6|111918.6|111945.7|111920.7|111947.8|111922.8|111942.4|111917.4|17
1737744960000|2025-01-24 18:56:00|111943.9|111918.9|111945.1|111920.1|111945.1|111920.1|111941.9|111916.9|21
1737744970000|2025-01-24 18:56:10|111944.5|111919.5|111946|111921|111947.7|111922.7|111943.8|111918.8|18
1737744980000|2025-01-24 18:56:20|111944.1|111919.1|111951.1|111926.1|111951.1|111926.1|111944.1|111919.1|20
1737744990000|2025-01-24 18:56:30|111951|111926|111950|111925|111953.3|111928.3|111948.6|111923.6|21
1737745000000|2025-01-24 18:56:40|111950.2|111925.2|111947.4|111922.4|111950.2|111925.2|111947.1|111922.1|17
1737745010000|2025-01-24 18:56:50|111949.1|111924.1|111948.2|111923.2|111950.8|111925.8|111947.1|111922.1|18
1737745020000|2025-01-24 18:57:00|111947.4|111922.4|111952.6|111927.6|111954.7|111929.7|111947.4|111922.4|24
1737745030000|2025-01-24 18:57:10|111953.6|111928.6|111957|111932|111957|111932|111952.6|111927.6|19
1737745040000|2025-01-24 18:57:20|111957.2|111932.2|111952.7|111927.7|111957.7|111932.7|111950.6|111925.6|17
1737745050000|2025-01-24 18:57:30|111952.8|111927.8|111937.8|111912.8|111952.8|111927.8|111929.6|111904.6|40
1737745060000|2025-01-24 18:57:40|111935.8|111910.8|111935|111910|111937.7|111912.7|111932.9|111907.9|24
1737745070000|2025-01-24 18:57:50|111935.8|111910.8|111937.1|111912.1|111939.4|111914.4|111935.8|111910.8|20
1737745080000|2025-01-24 18:58:00|111938.8|111913.8|111942.2|111917.2|111942.2|111917.2|111936.5|111911.5|19
1737745090000|2025-01-24 18:58:10|111941.5|111916.5|111944.9|111919.9|111947.2|111922.2|111941.5|111916.5|20
1737745100000|2025-01-24 18:58:20|111945.9|111920.9|111943.6|111918.6|111946.8|111921.8|111942.7|111917.7|19
1737745110000|2025-01-24 18:58:30|111943.8|111918.8|111947|111922|111947.3|111922.3|111943.8|111918.8|17
1737745120000|2025-01-24 18:58:40|111946|111921|111946.9|111921.9|111948.2|111923.2|111944.1|111919.1|19
1737745130000|2025-01-24 18:58:50|111948|111923|111946.1|111921.1|111955.6|111930.6|111943.1|111918.1|38
1737745140000|2025-01-24 18:59:00|111945|111920|111942.5|111917.5|111948.2|111923.2|111941.6|111916.6|23
1737745150000|2025-01-24 18:59:10|111943.5|111918.5|111943.7|111918.7|111953.3|111928.3|111941.9|111916.9|29
1737745160000|2025-01-24 18:59:20|111943.2|111918.2|111943.7|111918.7|111947.4|111922.4|111942.6|111917.6|14
1737745170000|2025-01-24 18:59:30|111943.1|111918.1|111933.9|111908.9|111946.6|111921.6|111929.7|111904.7|29
1737745180000|2025-01-24 18:59:40|111934.6|111909.6|111935.2|111910.2|111938.5|111913.5|111933.1|111908.1|26
1737745190000|2025-01-24 18:59:50|111935.3|111910.3|111933.9|111908.9|111940|111915|111931.7|111906.7|18
1737745200000|2025-01-24 19:00:00|111933.5|111908.5|111928.2|111903.2|111933.5|111908.5|111926.6|111901.6|26
1737745210000|2025-01-24 19:00:10|111928.3|111903.3|111945|111920|111945|111920|111927.8|111902.8|16
1737745220000|2025-01-24 19:00:20|111945.4|111920.4|111945.5|111920.5|111946.8|111921.8|111945.2|111920.2|6
1737745230000|2025-01-24 19:00:30|111946.8|111921.8|111951.1|111926.1|111951.1|111926.1|111940.8|111915.8|14
1737745240000|2025-01-24 19:00:40|111951.8|111926.8|111949.2|111924.2|111955.5|111930.5|111948.8|111923.8|22
1737745250000|2025-01-24 19:00:50|111950.4|111925.4|111953.3|111928.3|111954|111929|111950.4|111925.4|15
1737745260000|2025-01-24 19:01:00|111954.1|111929.1|111954.8|111929.8|111958.2|111933.2|111953.7|111928.7|33
1737745270000|2025-01-24 19:01:10|111955.8|111930.8|111964|111939|111966.8|111941.8|111954.1|111929.1|15
1737745280000|2025-01-24 19:01:20|111964.6|111939.6|111958.9|111933.9|111964.6|111939.6|111954.4|111929.4|17
1737745290000|2025-01-24 19:01:30|111959.1|111934.1|111952|111927|111959.7|111934.7|111952|111927|20
1737745300000|2025-01-24 19:01:40|111951.7|111926.7|111949.2|111924.2|111951.9|111926.9|111946.8|111921.8|14
1737745310000|2025-01-24 19:01:50|111949.3|111924.3|111948.4|111923.4|111949.3|111924.3|111947.2|111922.2|12
1737745320000|2025-01-24 19:02:00|111947.9|111922.9|111946.6|111921.6|111948.6|111923.6|111939.1|111914.1|34
1737745330000|2025-01-24 19:02:10|111947.3|111922.3|111945.3|111920.3|111947.3|111922.3|111945.3|111920.3|9
1737745340000|2025-01-24 19:02:20|111945.5|111920.5|111945.5|111920.5|111945.5|111920.5|111945.5|111920.5|1
1737745350000|2025-01-24 19:02:30|111946.3|111921.3|111946.8|111921.8|111946.8|111921.8|111944.4|111919.4|6
1737745360000|2025-01-24 19:02:40|111947.8|111922.8|111951.3|111926.3|111957.1|111932.1|111947.8|111922.8|33
1737745370000|2025-01-24 19:02:50|111951.6|111926.6|111962.1|111937.1|111965.2|111940.2|111948.3|111923.3|24
1737745380000|2025-01-24 19:03:00|111961.9|111936.9|111957.1|111932.1|111961.9|111936.9|111957|111932|13
1737745390000|2025-01-24 19:03:10|111957|111932|111957.9|111932.9|111957.9|111932.9|111956.5|111931.5|13
1737745400000|2025-01-24 19:03:20|111958|111933|111959.8|111934.8|111959.8|111934.8|111957.7|111932.7|9
1737745410000|2025-01-24 19:03:30|111959.9|111934.9|111959.6|111934.6|111961.5|111936.5|111957.6|111932.6|22
1737745420000|2025-01-24 19:03:40|111960|111935|111963|111938|111965.2|111940.2|111957.7|111932.7|36
1737745430000|2025-01-24 19:03:50|111962.1|111937.1|111960.7|111935.7|111963.1|111938.1|111951.8|111926.8|41
1737745440000|2025-01-24 19:04:00|111959.4|111934.4|111961.1|111936.1|111961.7|111936.7|111959.4|111934.4|20
1737745450000|2025-01-24 19:04:10|111960.4|111935.4|111966.6|111941.6|111970.2|111945.2|111960.4|111935.4|21
1737745460000|2025-01-24 19:04:20|111967.8|111942.8|111964.9|111939.9|111969.8|111944.8|111964.9|111939.9|33
1737745470000|2025-01-24 19:04:30|111962.8|111937.8|111964.4|111939.4|111965.8|111940.8|111962.8|111937.8|21
1737745480000|2025-01-24 19:04:40|111964.5|111939.5|111965.1|111940.1|111965.4|111940.4|111964.5|111939.5|10
1737745490000|2025-01-24 19:04:50|111966.7|111941.7|111974.3|111949.3|111980.9|111955.9|111966.7|111941.7|18
1737745500000|2025-01-24 19:05:00|111975.6|111950.6|111976.9|111951.9|111978.2|111953.2|111975.3|111950.3|9
1737745510000|2025-01-24 19:05:10|111975.4|111950.4|111964|111939|111975.4|111950.4|111964|111939|24
1737745520000|2025-01-24 19:05:20|111964.5|111939.5|111968.5|111943.5|111971.4|111946.4|111963|111938|24
1737745530000|2025-01-24 19:05:30|111969.4|111944.4|111975.8|111950.8|111978.2|111953.2|111968.7|111943.7|19
1737745540000|2025-01-24 19:05:40|111978.4|111953.4|111974.6|111949.6|111978.4|111953.4|111974.6|111949.6|11
1737745550000|2025-01-24 19:05:50|111973.2|111948.2|111972.7|111947.7|111978.3|111953.3|111971.9|111946.9|19
1737745560000|2025-01-24 19:06:00|111973.5|111948.5|111975.4|111950.4|111975.4|111950.4|111972.9|111947.9|15
1737745570000|2025-01-24 19:06:10|111975.3|111950.3|111975.2|111950.2|111975.3|111950.3|111975.2|111950.2|2
1737745580000|2025-01-24 19:06:20|111974.8|111949.8|111974.6|111949.6|111976.3|111951.3|111973.7|111948.7|13
1737745590000|2025-01-24 19:06:30|111974.7|111949.7|111974.3|111949.3|111976|111951|111971.3|111946.3|16
1737745600000|2025-01-24 19:06:40|111974.6|111949.6|111974.6|111949.6|111974.6|111949.6|111973.8|111948.8|10
1737745610000|2025-01-24 19:06:50|111974.7|111949.7|111972.9|111947.9|111975.1|111950.1|111972.9|111947.9|14
1737745620000|2025-01-24 19:07:00|111973.4|111948.4|111973.4|111948.4|111975|111950|111968.4|111943.4|20
1737745630000|2025-01-24 19:07:10|111972.5|111947.5|111974.3|111949.3|111976|111951|111971.1|111946.1|26
1737745640000|2025-01-24 19:07:20|111974.2|111949.2|111985|111960|111985|111960|111974.2|111949.2|14
1737745650000|2025-01-24 19:07:30|111984.5|111959.5|111985.4|111960.4|111986.2|111961.2|111984.5|111959.5|10
1737745660000|2025-01-24 19:07:40|111984.6|111959.6|111978|111953|111986.5|111961.5|111972.8|111947.8|37
1737745670000|2025-01-24 19:07:50|111976.7|111951.7|111973.5|111948.5|111983.9|111958.9|111971|111946|40
1737745680000|2025-01-24 19:08:00|111974.8|111949.8|111974.7|111949.7|111974.8|111949.8|111973.2|111948.2|8
1737745690000|2025-01-24 19:08:10|111975.1|111950.1|111975.5|111950.5|111975.5|111950.5|111975.1|111950.1|5
1737745700000|2025-01-24 19:08:20|111975.6|111950.6|111975.6|111950.6|111975.6|111950.6|111975.6|111950.6|1
1737745710000|2025-01-24 19:08:30|111977.2|111952.2|111974|111949|111977.2|111952.2|111974|111949|3
1737745720000|2025-01-24 19:08:40|111976.4|111951.4|111981.7|111956.7|111981.7|111956.7|111975.8|111950.8|13
1737745730000|2025-01-24 19:08:50|111981.8|111956.8|111982|111957|111982.2|111957.2|111981.2|111956.2|6
1737745740000|2025-01-24 19:09:00|111981.2|111956.2|111981.6|111956.6|111982.9|111957.9|111978.8|111953.8|20
1737745750000|2025-01-24 19:09:10|111982.7|111957.7|111981.8|111956.8|111984.5|111959.5|111977|111952|20
1737745760000|2025-01-24 19:09:20|111982.1|111957.1|111983.3|111958.3|111983.3|111958.3|111982.1|111957.1|5
1737745770000|2025-01-24 19:09:30|111982.3|111957.3|111979.1|111954.1|111983.3|111958.3|111979.1|111954.1|15
1737745780000|2025-01-24 19:09:40|111978.4|111953.4|111978.5|111953.5|111979.8|111954.8|111976.8|111951.8|13
1737745790000|2025-01-24 19:09:50|111977.9|111952.9|111976.5|111951.5|111981.6|111956.6|111976.5|111951.5|17
1737745800000|2025-01-24 19:10:00|111975.5|111950.5|111978.8|111953.8|111978.8|111953.8|111972.4|111947.4|13
1737745810000|2025-01-24 19:10:10|111976.7|111951.7|111981|111956|111981|111956|111975.5|111950.5|12
1737745820000|2025-01-24 19:10:20|111981.2|111956.2|111974.5|111949.5|111981.8|111956.8|111974.5|111949.5|9
1737745830000|2025-01-24 19:10:30|111973.9|111948.9|111974.8|111949.8|111977.2|111952.2|111970.6|111945.6|18
1737745840000|2025-01-24 19:10:40|111974.7|111949.7|111976.2|111951.2|111976.8|111951.8|111969.7|111944.7|22
1737745850000|2025-01-24 19:10:50|111976.3|111951.3|111977.6|111952.6|111979.2|111954.2|111976.2|111951.2|16
1737745860000|2025-01-24 19:11:00|111977.3|111952.3|111980.2|111955.2|111980.4|111955.4|111977.3|111952.3|11
1737745870000|2025-01-24 19:11:10|111980.3|111955.3|111979.3|111954.3|111981.3|111956.3|111977|111952|10
1737745880000|2025-01-24 19:11:20|111979.4|111954.4|111977.3|111952.3|111979.4|111954.4|111975.2|111950.2|16
1737745890000|2025-01-24 19:11:30|111975.8|111950.8|111977.2|111952.2|111977.8|111952.8|111975.8|111950.8|7
1737745900000|2025-01-24 19:11:40|111977.8|111952.8|111975.6|111950.6|111978.9|111953.9|111975.6|111950.6|8
1737745910000|2025-01-24 19:11:50|111975.2|111950.2|111987.3|111962.3|111987.8|111962.8|111975|111950|11
1737745920000|2025-01-24 19:12:00|111987.2|111962.2|111981.7|111956.7|111987.4|111962.4|111981.7|111956.7|8
1737745930000|2025-01-24 19:12:10|111981.6|111956.6|111976.9|111951.9|111981.6|111956.6|111970.6|111945.6|14
1737745940000|2025-01-24 19:12:20|111976.3|111951.3|111972.1|111947.1|111976.5|111951.5|111972|111947|17
1737745950000|2025-01-24 19:12:30|111972.7|111947.7|111970.9|111945.9|111973.1|111948.1|111969.2|111944.2|28
1737745960000|2025-01-24 19:12:40|111972.1|111947.1|111970.9|111945.9|111973.7|111948.7|111969|111944|26
1737745970000|2025-01-24 19:12:50|111970.6|111945.6|111980|111955|111980|111955|111970.6|111945.6|12
1737745980000|2025-01-24 19:13:00|111980.1|111955.1|111983.6|111958.6|111983.6|111958.6|111980|111955|5
1737745990000|2025-01-24 19:13:10|111982.7|111957.7|111963.7|111938.7|111982.7|111957.7|111963.2|111938.2|32
1737746000000|2025-01-24 19:13:20|111963.3|111938.3|111944.5|111919.5|111963.3|111938.3|111943.7|111918.7|38
1737746010000|2025-01-24 19:13:30|111945|111920|111944.2|111919.2|111945.1|111920.1|111944.2|111919.2|6
1737746020000|2025-01-24 19:13:40|111944.5|111919.5|111942.6|111917.6|111944.5|111919.5|111942.6|111917.6|6
1737746030000|2025-01-24 19:13:50|111942.5|111917.5|111941.7|111916.7|111942.5|111917.5|111940.5|111915.5|10
1737746040000|2025-01-24 19:14:00|111941.1|111916.1|111952.8|111927.8|111953.5|111928.5|111940.3|111915.3|28
1737746050000|2025-01-24 19:14:10|111952.2|111927.2|111960.5|111935.5|111961.5|111936.5|111952.2|111927.2|26
1737746060000|2025-01-24 19:14:20|111960.8|111935.8|111947.6|111922.6|111960.8|111935.8|111946.5|111921.5|19
1737746070000|2025-01-24 19:14:30|111948.1|111923.1|111941.6|111916.6|111948.1|111923.1|111940.4|111915.4|14
1737746080000|2025-01-24 19:14:40|111941.4|111916.4|111940|111915|111943.1|111918.1|111938.1|111913.1|24
1737746090000|2025-01-24 19:14:50|111940.3|111915.3|111936.2|111911.2|111941|111916|111936.2|111911.2|27
1737746100000|2025-01-24 19:15:00|111935.7|111910.7|111937.7|111912.7|111938.3|111913.3|111933.1|111908.1|20
1737746110000|2025-01-24 19:15:10|111937|111912|111941.5|111916.5|111941.5|111916.5|111936.6|111911.6|21
1737746120000|2025-01-24 19:15:20|111941.3|111916.3|111935.7|111910.7|111941.5|111916.5|111935.5|111910.5|12
1737746130000|2025-01-24 19:15:30|111935.6|111910.6|111934.4|111909.4|111936.2|111911.2|111934.4|111909.4|4
1737746140000|2025-01-24 19:15:40|111934.5|111909.5|111935.6|111910.6|111936.1|111911.1|111934.4|111909.4|10
1737746150000|2025-01-24 19:15:50|111934.5|111909.5|111935.3|111910.3|111937.1|111912.1|111934.5|111909.5|15
1737746160000|2025-01-24 19:16:00|111935.2|111910.2|111934.7|111909.7|111937.7|111912.7|111933.2|111908.2|22
1737746170000|2025-01-24 19:16:10|111934.8|111909.8|111937.8|111912.8|111938|111913|111934.8|111909.8|23
1737746180000|2025-01-24 19:16:20|111937.1|111912.1|111935.1|111910.1|111937.1|111912.1|111934|111909|12
1737746190000|2025-01-24 19:16:30|111935.3|111910.3|111936.4|111911.4|111937.2|111912.2|111934.2|111909.2|8
1737746200000|2025-01-24 19:16:40|111936.2|111911.2|111935.4|111910.4|111937.1|111912.1|111935.4|111910.4|9
1737746210000|2025-01-24 19:16:50|111935.7|111910.7|111936.5|111911.5|111936.5|111911.5|111932.3|111907.3|19
1737746220000|2025-01-24 19:17:00|111938.1|111913.1|111940.4|111915.4|111942|111917|111937.3|111912.3|19
1737746230000|2025-01-24 19:17:10|111941.4|111916.4|111952|111927|111952|111927|111937.8|111912.8|15
1737746240000|2025-01-24 19:17:20|111951|111926|111942.3|111917.3|111951|111926|111942.1|111917.1|24
1737746250000|2025-01-24 19:17:30|111941.3|111916.3|111948.1|111923.1|111948.1|111923.1|111940.5|111915.5|21
1737746260000|2025-01-24 19:17:40|111948.9|111923.9|111960.8|111935.8|111960.8|111935.8|111948.9|111923.9|39
1737746270000|2025-01-24 19:17:50|111959.9|111934.9|111962.2|111937.2|111963.7|111938.7|111954.8|111929.8|37
1737746280000|2025-01-24 19:18:00|111962.4|111937.4|111965.1|111940.1|111966.4|111941.4|111961.8|111936.8|21
1737746290000|2025-01-24 19:18:10|111965|111940|111965.4|111940.4|111965.7|111940.7|111962.2|111937.2|29
1737746300000|2025-01-24 19:18:20|111965.6|111940.6|111962.6|111937.6|111965.6|111940.6|111960.1|111935.1|30
1737746310000|2025-01-24 19:18:30|111962.5|111937.5|111956.6|111931.6|111962.6|111937.6|111951.5|111926.5|25
1737746320000|2025-01-24 19:18:40|111956.1|111931.1|111955.9|111930.9|111956.1|111931.1|111955.1|111930.1|7
1737746330000|2025-01-24 19:18:50|111955|111930|111956.5|111931.5|111957.8|111932.8|111955|111930|11
1737746340000|2025-01-24 19:19:00|111957|111932|111956.3|111931.3|111959.5|111934.5|111954.6|111929.6|20
1737746350000|2025-01-24 19:19:10|111955.5|111930.5|111956.6|111931.6|111957.9|111932.9|111955.2|111930.2|24
1737746360000|2025-01-24 19:19:20|111956.9|111931.9|111959.4|111934.4|111960.5|111935.5|111956.9|111931.9|21
1737746370000|2025-01-24 19:19:30|111960.5|111935.5|111962.5|111937.5|111963.3|111938.3|111957.1|111932.1|24
1737746380000|2025-01-24 19:19:40|111962.7|111937.7|111954.9|111929.9|111962.7|111937.7|111954.4|111929.4|33
1737746390000|2025-01-24 19:19:50|111955|111930|111954.1|111929.1|111956.4|111931.4|111951.6|111926.6|28
1737746400000|2025-01-24 19:20:00|111954|111929|111953.8|111928.8|111957.7|111932.7|111953.3|111928.3|14
1737746410000|2025-01-24 19:20:10|111954.7|111929.7|111962.7|111937.7|111962.7|111937.7|111954.7|111929.7|29
1737746420000|2025-01-24 19:20:20|111960.9|111935.9|111963.8|111938.8|111965.1|111940.1|111960.4|111935.4|34
1737746430000|2025-01-24 19:20:30|111963.2|111938.2|111964.8|111914.8|111969.2|111940.7|111947.1|111913.6|49
1737746440000|2025-01-24 19:20:40|111952|111927|111943.6|111918.6|111952|111927|111942.9|111917.9|19
1737746450000|2025-01-24 19:20:50|111945.4|111920.4|111945.7|111920.7|111947.2|111922.2|111943.3|111918.3|12
1737746460000|2025-01-24 19:21:00|111946.6|111921.6|111954.9|111929.9|111955.9|111930.9|111944.1|111919.1|25
1737746470000|2025-01-24 19:21:10|111955.4|111930.4|111955.4|111930.4|111956|111931|111955.4|111930.4|9
1737746480000|2025-01-24 19:21:20|111955|111930|111949.7|111924.7|111955.7|111930.7|111948.6|111923.6|13
1737746490000|2025-01-24 19:21:30|111949.6|111924.6|111949.4|111924.4|111949.6|111924.6|111948.9|111923.9|6
1737746500000|2025-01-24 19:21:40|111948.9|111923.9|111954.4|111929.4|111954.9|111929.9|111948.6|111923.6|9
1737746510000|2025-01-24 19:21:50|111954.6|111929.6|111955.2|111930.2|111955.2|111930.2|111954.2|111929.2|9
1737746520000|2025-01-24 19:22:00|111954.2|111929.2|111955.2|111930.2|111955.4|111930.4|111954.2|111929.2|10
1737746530000|2025-01-24 19:22:10|111954.1|111929.1|111951.9|111926.9|111955.2|111930.2|111951.9|111926.9|11
1737746540000|2025-01-24 19:22:20|111953.4|111928.4|111955.4|111930.4|111955.4|111930.4|111953.4|111928.4|6
1737746550000|2025-01-24 19:22:30|111954.4|111929.4|111949.1|111924.1|111954.4|111929.4|111946.9|111921.9|13
1737746560000|2025-01-24 19:22:40|111949|111924|111963.5|111938.5|111963.5|111938.5|111949|111924|12
1737746570000|2025-01-24 19:22:50|111962.3|111937.3|111962.9|111937.9|111963.7|111938.7|111961.1|111936.1|15
1737746580000|2025-01-24 19:23:00|111962.8|111937.8|111963.9|111938.9|111964|111939|111962.8|111937.8|6
1737746590000|2025-01-24 19:23:10|111964|111939|111963.2|111938.2|111964|111939|111962.1|111937.1|7
1737746600000|2025-01-24 19:23:20|111963.1|111938.1|111957.8|111932.8|111963.2|111938.2|111957.7|111932.7|14
1737746610000|2025-01-24 19:23:30|111957.7|111932.7|111962.8|111937.8|111963|111938|111957|111932|12
1737746620000|2025-01-24 19:23:40|111963.3|111938.3|111962.6|111937.6|111963.3|111938.3|111962|111937|7
1737746630000|2025-01-24 19:23:50|111963.3|111938.3|111960.5|111935.5|111963.3|111938.3|111957.3|111932.3|7
1737746640000|2025-01-24 19:24:00|111961|111936|111962.2|111937.2|111962.5|111937.5|111960.9|111935.9|6
1737746650000|2025-01-24 19:24:10|111962.5|111937.5|111962.5|111937.5|111962.6|111937.6|111962.3|111937.3|4
1737746660000|2025-01-24 19:24:20|111962.1|111937.1|111962.7|111937.7|111962.9|111937.9|111961.4|111936.4|8
1737746670000|2025-01-24 19:24:30|111961.8|111936.8|111960.2|111935.2|111961.8|111936.8|111958|111933|14
1737746680000|2025-01-24 19:24:40|111959.4|111934.4|111956.9|111931.9|111960.2|111935.2|111954.6|111929.6|20
1737746690000|2025-01-24 19:24:50|111956.3|111931.3|111959|111934|111959.1|111934.1|111955.5|111930.5|20
1737746700000|2025-01-24 19:25:00|111957.6|111932.6|111959.2|111934.2|111960.2|111935.2|111956.3|111931.3|29
1737746710000|2025-01-24 19:25:10|111959.8|111934.8|111962.7|111937.7|111962.7|111937.7|111959.8|111934.8|9
1737746720000|2025-01-24 19:25:20|111962.8|111937.8|111962.7|111937.7|111962.8|111937.8|111962.7|111937.7|2
1737746730000|2025-01-24 19:25:30|111963.1|111938.1|111963.2|111938.2|111963.2|111938.2|111963|111938|6
1737746740000|2025-01-24 19:25:40|111962.8|111937.8|111962.1|111937.1|111963.2|111938.2|111962.1|111937.1|8
1737746750000|2025-01-24 19:25:50|111963.4|111938.4|111967.3|111942.3|111968.7|111943.7|111963.4|111938.4|8
1737746760000|2025-01-24 19:26:00|111967.6|111942.6|111952.7|111927.7|111967.6|111942.6|111950.1|111925.1|17
1737746770000|2025-01-24 19:26:10|111952.8|111927.8|111942.4|111917.4|111952.8|111927.8|111941.3|111916.3|31
1737746780000|2025-01-24 19:26:20|111943.6|111918.6|111943.3|111918.3|111944.5|111919.5|111942.2|111917.2|18
1737746790000|2025-01-24 19:26:30|111943.4|111918.4|111944.6|111919.6|111945.1|111920.1|111943.3|111918.3|12
1737746800000|2025-01-24 19:26:40|111943.8|111918.8|111945.2|111920.2|111945.2|111920.2|111941|111916|14
1737746810000|2025-01-24 19:26:50|111945.1|111920.1|111950.7|111925.7|111953.6|111928.6|111943.4|111918.4|17
1737746820000|2025-01-24 19:27:00|111952.5|111927.5|111948.6|111923.6|111952.5|111927.5|111947.9|111922.9|16
1737746830000|2025-01-24 19:27:10|111948.5|111923.5|111944.8|111919.8|111951.6|111926.6|111940.7|111915.7|21
1737746840000|2025-01-24 19:27:20|111943.8|111918.8|111942.1|111917.1|111945.2|111920.2|111939.7|111914.7|16
1737746850000|2025-01-24 19:27:30|111942.8|111917.8|111945.1|111920.1|111945.3|111920.3|111941.2|111916.2|13
1737746860000|2025-01-24 19:27:40|111945|111920|111941.9|111916.9|111945.5|111920.5|111941.9|111916.9|14
1737746870000|2025-01-24 19:27:50|111941.6|111916.6|111945.7|111920.7|111945.7|111920.7|111941.6|111916.6|8
1737746880000|2025-01-24 19:28:00|111947.1|111922.1|111947.3|111922.3|111958.7|111933.7|111947|111922|23
1737746890000|2025-01-24 19:28:10|111945.9|111920.9|111942|111917|111945.9|111920.9|111940.3|111915.3|18
1737746900000|2025-01-24 19:28:20|111944|111919|111944.9|111919.9|111944.9|111919.9|111941.8|111916.8|20
1737746910000|2025-01-24 19:28:30|111945.9|111920.9|111946.6|111921.6|111948.9|111923.9|111944.3|111919.3|12
1737746920000|2025-01-24 19:28:40|111945.1|111920.1|111942.9|111917.9|111946.8|111921.8|111940.7|111915.7|13
1737746930000|2025-01-24 19:28:50|111942.2|111917.2|111939.6|111914.6|111943.1|111918.1|111936.6|111911.6|29
1737746940000|2025-01-24 19:29:00|111938.2|111913.2|111945.4|111920.4|111945.4|111920.4|111938.2|111913.2|22
1737746950000|2025-01-24 19:29:10|111945.2|111920.2|111946.8|111921.8|111947.1|111922.1|111941.5|111916.5|24
1737746960000|2025-01-24 19:29:20|111946.6|111921.6|111949.3|111924.3|111951.1|111926.1|111946.6|111921.6|17
1737746970000|2025-01-24 19:29:30|111948.6|111923.6|111950.8|111925.8|111952.6|111927.6|111946.3|111921.3|27
1737746980000|2025-01-24 19:29:40|111951|111926|111953.1|111928.1|111954.1|111929.1|111951|111926|12
1737746990000|2025-01-24 19:29:50|111953.2|111928.2|111968.9|111943.9|111973.4|111948.4|111951|111926|22
1737747000000|2025-01-24 19:30:00|111969.1|111944.1|111961.6|111936.6|111969.1|111944.1|111961.5|111936.5|15
1737747010000|2025-01-24 19:30:10|111961.4|111936.4|111969|111944|111969|111944|111961.4|111936.4|4
1737747020000|2025-01-24 19:30:20|111967.7|111942.7|111962.7|111937.7|111967.7|111942.7|111959.6|111934.6|26
1737747030000|2025-01-24 19:30:30|111962.6|111937.6|111961.3|111936.3|111963.1|111938.1|111959.9|111934.9|12
1737747040000|2025-01-24 19:30:40|111961.1|111936.1|111957.1|111932.1|111961.1|111936.1|111949.9|111924.9|23
1737747050000|2025-01-24 19:30:50|111956.9|111931.9|111956.4|111931.4|111958.1|111933.1|111956.3|111931.3|12
1737747060000|2025-01-24 19:31:00|111957.2|111932.2|111960.8|111935.8|111964.1|111939.1|111957.2|111932.2|20
1737747070000|2025-01-24 19:31:10|111961|111936|111960.7|111935.7|111961|111936|111960.5|111935.5|4
1737747080000|2025-01-24 19:31:20|111960.5|111935.5|111954.5|111929.5|111960.5|111935.5|111954.3|111929.3|19
1737747090000|2025-01-24 19:31:30|111955.5|111930.5|111957.4|111932.4|111957.9|111932.9|111952.4|111927.4|17
1737747100000|2025-01-24 19:31:40|111956.9|111931.9|111956.6|111931.6|111961.7|111936.7|111955.9|111930.9|19
1737747110000|2025-01-24 19:31:50|111957.5|111932.5|111953.5|111928.5|111960.3|111935.3|111953.5|111928.5|22
1737747120000|2025-01-24 19:32:00|111953.6|111928.6|111950.7|111925.7|111953.6|111928.6|111948.7|111923.7|23
1737747130000|2025-01-24 19:32:10|111950.2|111925.2|111957.9|111932.9|111960.8|111935.8|111950.2|111925.2|28
1737747140000|2025-01-24 19:32:20|111957.1|111932.1|111952.6|111927.6|111957.1|111932.1|111951.8|111926.8|17
1737747150000|2025-01-24 19:32:30|111951.3|111926.3|111949.8|111924.8|111951.3|111926.3|111947.8|111922.8|19
1737747160000|2025-01-24 19:32:40|111949.4|111924.4|111929.6|111904.6|111949.4|111924.4|111929.6|111904.6|36
1737747170000|2025-01-24 19:32:50|111930|111905|111938.2|111913.2|111938.2|111913.2|111925.3|111900.3|35
1737747180000|2025-01-24 19:33:00|111936.5|111911.5|111938.1|111913.1|111938.3|111913.3|111936.5|111911.5|11
1737747190000|2025-01-24 19:33:10|111937.3|111912.3|111937.5|111912.5|111939.5|111914.5|111935.9|111910.9|23
1737747200000|2025-01-24 19:33:20|111936.1|111911.1|111934.7|111909.7|111937.5|111912.5|111934.3|111909.3|16
1737747210000|2025-01-24 19:33:30|111935.7|111910.7|111938.8|111913.8|111938.8|111913.8|111934.7|111909.7|10
1737747220000|2025-01-24 19:33:40|111938.7|111913.7|111938.9|111913.9|111941.5|111916.5|111936|111911|18
1737747230000|2025-01-24 19:33:50|111939.6|111914.6|111946|111921|111946.2|111921.2|111938.9|111913.9|23
1737747240000|2025-01-24 19:34:00|111946.2|111921.2|111946.2|111921.2|111946.2|111921.2|111946.2|111921.2|1
1737747250000|2025-01-24 19:34:10|111946.9|111921.9|111948.4|111923.4|111948.6|111923.6|111945.2|111920.2|15
1737747260000|2025-01-24 19:34:20|111948.7|111923.7|111947.8|111922.8|111950.8|111925.8|111946|111921|11
1737747270000|2025-01-24 19:34:30|111948.2|111923.2|111954.2|111929.2|111954.2|111929.2|111948.2|111923.2|11
1737747280000|2025-01-24 19:34:40|111955.5|111930.5|111956.8|111931.8|111957.4|111932.4|111953.5|111928.5|18
1737747290000|2025-01-24 19:34:50|111957.4|111932.4|111961.3|111936.3|111963.5|111938.5|111956.7|111931.7|26
1737747300000|2025-01-24 19:35:00|111960.1|111935.1|111960|111935|111963.5|111938.5|111960|111935|24
1737747310000|2025-01-24 19:35:10|111960.5|111935.5|111960.2|111935.2|111960.5|111935.5|111959.7|111934.7|13
1737747320000|2025-01-24 19:35:20|111959.5|111934.5|111958.5|111933.5|111963.2|111938.2|111955.3|111930.3|21
1737747330000|2025-01-24 19:35:30|111959.1|111934.1|111956.2|111931.2|111960.9|111935.9|111953.6|111928.6|27
1737747340000|2025-01-24 19:35:40|111955.2|111930.2|111958.7|111933.7|111959.2|111934.2|111954.2|111929.2|24
1737747350000|2025-01-24 19:35:50|111958.9|111933.9|111958.3|111933.3|111961.6|111936.6|111957.1|111932.1|25
1737747360000|2025-01-24 19:36:00|111957.6|111932.6|111957|111932|111959.6|111934.6|111955.3|111930.3|26
1737747370000|2025-01-24 19:36:10|111957.7|111932.7|111943.5|111918.5|111957.7|111932.7|111943.5|111918.5|40
1737747380000|2025-01-24 19:36:20|111943.8|111918.8|111943.8|111918.8|111945.4|111920.4|111943.7|111918.7|14
1737747390000|2025-01-24 19:36:30|111945|111920|111947.2|111922.2|111947.2|111922.2|111945|111920|5
1737747400000|2025-01-24 19:36:40|111947.4|111922.4|111947.7|111922.7|111947.7|111922.7|111947.4|111922.4|2
1737747410000|2025-01-24 19:36:50|111946.9|111921.9|111946.6|111921.6|111946.9|111921.9|111945.7|111920.7|6
1737747420000|2025-01-24 19:37:00|111946.2|111921.2|111945.5|111920.5|111948.1|111923.1|111942.6|111917.6|17
1737747430000|2025-01-24 19:37:10|111945.7|111920.7|111942.6|111917.6|111945.7|111920.7|111939.8|111914.8|21
1737747440000|2025-01-24 19:37:20|111943.4|111918.4|111941.2|111916.2|111944.4|111919.4|111940.4|111915.4|44
1737747450000|2025-01-24 19:37:30|111941.9|111916.9|111942.9|111917.9|111943.5|111918.5|111939.6|111914.6|27
1737747460000|2025-01-24 19:37:40|111942.2|111917.2|111943|111918|111943|111918|111942.1|111917.1|4
1737747470000|2025-01-24 19:37:50|111943.2|111918.2|111943.3|111918.3|111943.3|111918.3|111943|111918|4
1737747480000|2025-01-24 19:38:00|111943.1|111918.1|111963.7|111938.7|111963.7|111938.7|111943.1|111918.1|24
1737747490000|2025-01-24 19:38:10|111962.7|111937.7|111951.4|111926.4|111964.7|111939.7|111951.4|111926.4|42
1737747500000|2025-01-24 19:38:20|111950.5|111925.5|111947.1|111922.1|111951.3|111926.3|111946.5|111921.5|17
1737747510000|2025-01-24 19:38:30|111948.1|111923.1|111949.3|111924.3|111949.5|111924.5|111948.1|111923.1|8
1737747520000|2025-01-24 19:38:40|111950.4|111925.4|111949.3|111924.3|111955|111930|111949.2|111924.2|17
1737747530000|2025-01-24 19:38:50|111950.1|111925.1|111951.3|111926.3|111952.2|111927.2|111948.5|111923.5|13
1737747540000|2025-01-24 19:39:00|111951.9|111926.9|111961.6|111936.6|111963.8|111938.8|111950.6|111925.6|37
1737747550000|2025-01-24 19:39:10|111960.3|111935.3|111962.3|111937.3|111964.3|111939.3|111958.6|111933.6|26
1737747560000|2025-01-24 19:39:20|111961.1|111936.1|111962.8|111937.8|111966.3|111941.3|111960.2|111935.2|24
1737747570000|2025-01-24 19:39:30|111963.2|111938.2|111966.7|111941.7|111966.7|111941.7|111963.2|111938.2|19
1737747580000|2025-01-24 19:39:40|111966.2|111941.2|111967.5|111942.5|111967.7|111942.7|111965.3|111940.3|25
1737747590000|2025-01-24 19:39:50|111967.9|111942.9|111965.4|111940.4|111967.9|111942.9|111964.1|111939.1|12
1737747600000|2025-01-24 19:40:00|111964.4|111939.4|111952.1|111927.1|111964.4|111939.4|111952.1|111927.1|19
1737747610000|2025-01-24 19:40:10|111953.2|111928.2|111949.9|111924.9|111953.2|111928.2|111948.4|111923.4|36
1737747620000|2025-01-24 19:40:20|111948.5|111923.5|111958.4|111933.4|111960|111935|111948.5|111923.5|34
1737747630000|2025-01-24 19:40:30|111958.5|111933.5|111958|111933|111960.3|111935.3|111958|111933|20
1737747640000|2025-01-24 19:40:40|111958.8|111933.8|111960.1|111935.1|111962.1|111937.1|111956.6|111931.6|31
1737747650000|2025-01-24 19:40:50|111959.2|111934.2|111968.5|111943.5|111970.2|111945.2|111959.2|111934.2|20
1737747660000|2025-01-24 19:41:00|111968.3|111943.3|111968.2|111943.2|111972.2|111947.2|111966.4|111941.4|27
1737747670000|2025-01-24 19:41:10|111967.5|111942.5|111966.1|111941.1|111967.9|111942.9|111966.1|111941.1|8
1737747680000|2025-01-24 19:41:20|111964.8|111939.8|111963.1|111938.1|111964.8|111939.8|111962.5|111937.5|6
1737747690000|2025-01-24 19:41:30|111963.6|111938.6|111963.6|111938.6|111963.6|111938.6|111962.9|111937.9|3
1737747700000|2025-01-24 19:41:40|111962.8|111937.8|111962.7|111937.7|111962.8|111937.8|111962|111937|3
1737747710000|2025-01-24 19:41:50|111963.5|111938.5|111962|111937|111966.6|111941.6|111961|111936|24
1737747720000|2025-01-24 19:42:00|111961.4|111936.4|111969.2|111944.2|111971.9|111946.9|111961.3|111936.3|19
1737747730000|2025-01-24 19:42:10|111969.4|111944.4|111969|111944|111970.6|111945.6|111967.5|111942.5|21
1737747740000|2025-01-24 19:42:20|111969.1|111944.1|111972.4|111947.4|111972.4|111947.4|111969|111944|11
1737747750000|2025-01-24 19:42:30|111971.2|111946.2|111969.1|111944.1|111971.2|111946.2|111969.1|111944.1|7
1737747760000|2025-01-24 19:42:40|111970.4|111945.4|111966.5|111941.5|111970.4|111945.4|111966.5|111941.5|18
1737747770000|2025-01-24 19:42:50|111968.1|111943.1|111967.3|111942.3|111968.1|111943.1|111966|111941|9
1737747780000|2025-01-24 19:43:00|111967.4|111942.4|111973.4|111948.4|111975.9|111950.9|111966.9|111941.9|16
1737747790000|2025-01-24 19:43:10|111975.2|111950.2|111964|111939|111975.2|111950.2|111962.6|111937.6|22
1737747800000|2025-01-24 19:43:20|111964.4|111939.4|111967.2|111942.2|111967.2|111942.2|111964.4|111939.4|12
1737747810000|2025-01-24 19:43:30|111968.1|111943.1|111971.8|111946.8|111971.8|111946.8|111967.8|111942.8|14
1737747820000|2025-01-24 19:43:40|111970.3|111945.3|111970|111945|111971.1|111946.1|111968.6|111943.6|8
1737747830000|2025-01-24 19:43:50|111968.6|111943.6|111963.5|111938.5|111970.8|111945.8|111963.5|111938.5|12
1737747840000|2025-01-24 19:44:00|111962.4|111937.4|111961.5|111936.5|111963.9|111938.9|111960.7|111935.7|12
1737747850000|2025-01-24 19:44:10|111961|111936|111965.8|111915.8|111971.6|111936.5|111955.2|111915.8|24
1737747860000|2025-01-24 19:44:20|111967.2|111917.2|111964.6|111914.6|111967.2|111917.2|111961.3|111911.3|22
1737747870000|2025-01-24 19:44:30|111965.7|111915.7|111962.8|111912.8|111966.1|111916.1|111962.1|111912.1|21
1737747880000|2025-01-24 19:44:40|111963.1|111913.1|111963.4|111913.4|111965.5|111915.5|111962.6|111912.6|14
1737747890000|2025-01-24 19:44:50|111963.3|111913.3|111963.6|111913.6|111963.6|111913.6|111963.3|111913.3|3
1737747900000|2025-01-24 19:45:00|111964.5|111914.5|111957|111932|111964.5|111932.6|111955.4|111914.5|11
1737747910000|2025-01-24 19:45:10|111956|111931|111957.2|111932.2|111957.7|111932.7|111955.4|111930.4|8
1737747920000|2025-01-24 19:45:20|111963|111938|111964.5|111939.5|111964.5|111939.5|111961.8|111936.8|14
1737747930000|2025-01-24 19:45:30|111962.1|111937.1|111963.7|111938.7|111963.8|111938.8|111961.6|111936.6|7
1737747940000|2025-01-24 19:45:40|111963.6|111938.6|111971.6|111946.6|111971.6|111946.6|111963.6|111938.6|20
1737747950000|2025-01-24 19:45:50|111970.5|111945.5|111964.4|111939.4|111971.6|111946.6|111963.6|111938.6|17
1737747960000|2025-01-24 19:46:00|111962.2|111937.2|111961.7|111936.7|111962.2|111937.2|111961.6|111936.6|4
1737747970000|2025-01-24 19:46:10|111961.8|111936.8|111962.6|111937.6|111964.1|111939.1|111959.8|111934.8|22
1737747980000|2025-01-24 19:46:20|111961.7|111936.7|111961.2|111936.2|111961.7|111936.7|111961|111936|5
1737747990000|2025-01-24 19:46:30|111960.3|111935.3|111957.9|111932.9|111960.3|111935.3|111956.3|111931.3|17
1737748000000|2025-01-24 19:46:40|111957.8|111932.8|111972.5|111922.5|111972.5|111932.8|111957.7|111918.2|7
1737748010000|2025-01-24 19:46:50|111961.1|111936.1|111959.4|111934.4|111961.1|111936.1|111955.6|111930.6|20
1737748020000|2025-01-24 19:47:00|111958.4|111933.4|111968.9|111918.9|111970.5|111933.4|111955.6|111917.9|11
1737748030000|2025-01-24 19:47:10|111969.2|111919.2|111964.9|111914.9|111970.6|111920.6|111964.9|111914.9|6
1737748040000|2025-01-24 19:47:20|111964.2|111914.2|111965.7|111940.7|111974.3|111940.7|111963.7|111914|27
1737748050000|2025-01-24 19:47:30|111964.1|111939.1|111967.6|111942.6|111967.6|111942.6|111962.6|111937.6|21
1737748060000|2025-01-24 19:47:40|111966.2|111941.2|111967.7|111942.7|111967.7|111942.7|111966.2|111941.2|2
1737748070000|2025-01-24 19:47:50|111967.6|111942.6|111975.4|111950.4|111975.6|111950.6|111966.1|111941.1|21
1737748080000|2025-01-24 19:48:00|111977.2|111952.2|111969.2|111944.2|111977.2|111952.2|111968.6|111943.6|17
1737748090000|2025-01-24 19:48:10|111969.1|111944.1|111962.4|111937.4|111969.1|111944.1|111960|111935|19
1737748100000|2025-01-24 19:48:20|111963.8|111938.8|111961.9|111936.9|111966.7|111941.7|111961|111936|14
1737748110000|2025-01-24 19:48:30|111960.5|111935.5|111960.6|111935.6|111961.9|111936.9|111960.2|111935.2|5
1737748120000|2025-01-24 19:48:40|111960.9|111935.9|111960|111935|111961|111936|111958.3|111933.3|12
1737748130000|2025-01-24 19:48:50|111960.9|111935.9|111971.4|111921.4|111972.5|111935.9|111956.6|111919.7|11
1737748140000|2025-01-24 19:49:00|111970.9|111920.9|111967.8|111917.8|111974.9|111924.9|111967.6|111917.6|16
1737748150000|2025-01-24 19:49:10|111969.4|111919.4|111967.8|111917.8|111969.5|111919.5|111967.8|111917.8|11
1737748160000|2025-01-24 19:49:20|111969.4|111919.4|111960.2|111935.2|111969.4|111935.2|111960.1|111916.4|15
1737748170000|2025-01-24 19:49:30|111959.4|111934.4|111963|111938|111964.4|111939.4|111959.4|111934.4|10
1737748180000|2025-01-24 19:49:40|111963.8|111938.8|111961.6|111936.6|111964.7|111939.7|111960.2|111935.2|8
1737748190000|2025-01-24 19:49:50|111961.1|111936.1|111959.9|111934.9|111961.7|111936.7|111957.8|111932.8|18
1737748200000|2025-01-24 19:50:00|111960.9|111935.9|111960.1|111935.1|111961.9|111936.9|111959.2|111934.2|15
1737748210000|2025-01-24 19:50:10|111960.5|111935.5|111961.7|111936.7|111962|111937|111959.4|111934.4|9
1737748220000|2025-01-24 19:50:20|111960.7|111935.7|111961.1|111936.1|111962.4|111937.4|111960.6|111935.6|15
1737748230000|2025-01-24 19:50:30|111960.1|111935.1|111957.4|111932.4|111960.1|111935.1|111956.5|111931.5|12
1737748240000|2025-01-24 19:50:40|111957.3|111932.3|111953.1|111928.1|111957.9|111932.9|111953.1|111928.1|5
1737748250000|2025-01-24 19:50:50|111951.3|111926.3|111950.8|111925.8|111955.2|111930.2|111950|111925|12
1737748260000|2025-01-24 19:51:00|111954.3|111929.3|111955.1|111930.1|111955.1|111930.1|111953.6|111928.6|10
1737748270000|2025-01-24 19:51:10|111956|111931|111967.4|111917.4|111968.2|111931|111956|111916.3|6
1737748280000|2025-01-24 19:51:20|111966.5|111916.5|111967.4|111917.4|111967.4|111917.4|111966.5|111916.5|2
1737748290000|2025-01-24 19:51:30|111967.5|111917.5|111937.3|111912.3|111967.5|111917.5|111933.6|111907.7|27
1737748300000|2025-01-24 19:51:40|111938.9|111913.9|111937.5|111912.5|111938.9|111913.9|111937.3|111912.3|8
1737748310000|2025-01-24 19:51:50|111937.6|111912.6|111937.5|111912.5|111937.6|111912.6|111937.5|111912.5|4
1737748320000|2025-01-24 19:52:00|111937.9|111912.9|111935.1|111910.1|111937.9|111912.9|111934.3|111909.3|11
1737748330000|2025-01-24 19:52:10|111936.1|111911.1|111953.9|111928.9|111953.9|111928.9|111936.1|111911.1|22
1737748340000|2025-01-24 19:52:20|111951.8|111926.8|111963.3|111938.3|111964.4|111939.4|111951.8|111926.8|33
1737748350000|2025-01-24 19:52:30|111965.5|111940.5|111992.4|111967.4|111993.3|111968.3|111965.5|111940.5|37
1737748360000|2025-01-24 19:52:40|111993.3|111968.3|111989|111964|111995.4|111970.4|111989|111964|29
1737748370000|2025-01-24 19:52:50|111988.1|111963.1|111990.1|111965.1|111992.4|111967.4|111988|111963|46
1737748380000|2025-01-24 19:53:00|111990.2|111965.2|111991.9|111966.9|111992.8|111967.8|111989.2|111964.2|36
1737748390000|2025-01-24 19:53:10|111990.7|111965.7|111986.9|111961.9|111993.4|111968.4|111984.7|111959.7|22
1737748400000|2025-01-24 19:53:20|111985.4|111960.4|111982.1|111957.1|111986.9|111961.9|111982.1|111957.1|14
1737748410000|2025-01-24 19:53:30|111985.7|111960.7|111985.9|111960.9|111989.9|111964.9|111985|111960|21
1737748420000|2025-01-24 19:53:40|111986.8|111961.8|111986.5|111961.5|111986.8|111961.8|111983.5|111958.5|14
1737748430000|2025-01-24 19:53:50|111985.7|111960.7|111987.1|111962.1|111987.1|111962.1|111983.4|111958.4|33
1737748440000|2025-01-24 19:54:00|111985.9|111960.9|111970.3|111945.3|111985.9|111960.9|111968.4|111943.4|32
1737748450000|2025-01-24 19:54:10|111969.3|111944.3|111958.9|111933.9|111969.9|111944.9|111958.4|111933.4|28
1737748460000|2025-01-24 19:54:20|111961.1|111936.1|111958.8|111933.8|111961.7|111936.7|111957.9|111932.9|32
1737748470000|2025-01-24 19:54:30|111958.9|111933.9|111961.5|111936.5|111961.5|111936.5|111957.8|111932.8|10
1737748480000|2025-01-24 19:54:40|111960.6|111935.6|111961.2|111936.2|111961.2|111936.2|111959.7|111934.7|3
1737748490000|2025-01-24 19:54:50|111961.6|111936.6|111965|111940|111965.6|111940.6|111961|111936|11
1737748500000|2025-01-24 19:55:00|111964|111939|111967.6|111942.6|111969.7|111944.7|111962|111937|26
1737748510000|2025-01-24 19:55:10|111966.4|111941.4|111963|111938|111968.8|111943.8|111962.8|111937.8|20
1737748520000|2025-01-24 19:55:20|111961.7|111936.7|111962.3|111937.3|111964.7|111939.7|111956.4|111931.4|26
1737748530000|2025-01-24 19:55:30|111962.9|111937.9|111963.9|111938.9|111965.5|111940.5|111962|111937|17
1737748540000|2025-01-24 19:55:40|111965.2|111940.2|111965.8|111940.8|111966.7|111941.7|111964.5|111939.5|15
1737748550000|2025-01-24 19:55:50|111965.7|111940.7|111966.8|111941.8|111967.7|111942.7|111964|111939|18
1737748560000|2025-01-24 19:56:00|111967.6|111942.6|111965.4|111940.4|111967.6|111942.6|111963|111938|15
1737748570000|2025-01-24 19:56:10|111966.2|111941.2|111958.8|111933.8|111966.2|111941.2|111958.1|111933.1|22
1737748580000|2025-01-24 19:56:20|111957.1|111932.1|111954.8|111929.8|111960.3|111935.3|111954.8|111929.8|19
1737748590000|2025-01-24 19:56:30|111955.9|111930.9|111960|111935|111963.7|111938.7|111955.9|111930.9|28
1737748600000|2025-01-24 19:56:40|111960.3|111935.3|111959.6|111934.6|111960.8|111935.8|111959.3|111934.3|12
1737748610000|2025-01-24 19:56:50|111958.7|111933.7|111956.8|111931.8|111959.8|111934.8|111956.7|111931.7|17
1737748620000|2025-01-24 19:57:00|111958|111933|111956.9|111931.9|111960.2|111935.2|111952|111927|51
1737748630000|2025-01-24 19:57:10|111956|111931|111958.5|111933.5|111958.9|111933.9|111955.9|111930.9|7
1737748640000|2025-01-24 19:57:20|111954|111929|111953.8|111928.8|111955.9|111930.9|111952|111927|24
1737748650000|2025-01-24 19:57:30|111954.9|111929.9|111956.2|111931.2|111961.7|111936.7|111954.9|111929.9|29
1737748660000|2025-01-24 19:57:40|111957.2|111932.2|111962.6|111937.6|111962.6|111937.6|111955.7|111930.7|34
1737748670000|2025-01-24 19:57:50|111961.7|111936.7|111973.6|111948.6|111976.2|111951.2|111961.4|111936.4|27
1737748680000|2025-01-24 19:58:00|111973.7|111948.7|111972.6|111947.6|111975.9|111950.9|111972.4|111947.4|16
1737748690000|2025-01-24 19:58:10|111972.4|111947.4|111968.3|111943.3|111987.2|111960.9|111968.3|111932.6|32
1737748700000|2025-01-24 19:58:20|111967.3|111942.3|111969|111944|111969.2|111944.2|111964.9|111939.9|20
1737748710000|2025-01-24 19:58:30|111969.3|111944.3|111959.5|111934.5|111969.3|111944.3|111959.5|111934.5|19
1737748720000|2025-01-24 19:58:40|111958.5|111933.5|111952.9|111927.9|111959.2|111934.2|111951.7|111926.7|25
1737748730000|2025-01-24 19:58:50|111952.2|111927.2|111952.8|111927.8|111952.8|111927.8|111951.8|111926.8|4
1737748740000|2025-01-24 19:59:00|111952.7|111927.7|111951.4|111926.4|111952.7|111927.7|111950.1|111925.1|15
1737748750000|2025-01-24 19:59:10|111949.6|111924.6|111950.9|111925.9|111952.2|111927.2|111949.6|111924.6|19
1737748760000|2025-01-24 19:59:20|111950|111925|111946.6|111921.6|111950|111925|111946.2|111921.2|12
1737748770000|2025-01-24 19:59:30|111944.6|111919.6|111939.6|111914.6|111947.8|111922.8|111939.6|111914.6|18
1737748780000|2025-01-24 19:59:40|111940.1|111915.1|111938.1|111913.1|111946.1|111921.1|111936.1|111911.1|24
1737748790000|2025-01-24 19:59:50|111937.9|111912.9|111933.8|111908.8|111940.1|111915.1|111928.8|111903.8|37
1737748800000|2025-01-24 20:00:00|111934.8|111909.8|111958.3|111933.3|111959.5|111934.5|111934.8|111909.8|31
1737748810000|2025-01-24 20:00:10|111959.1|111934.1|111973.2|111923.2|111973.2|111935|111959.1|111917.3|23
1737748820000|2025-01-24 20:00:20|111973.5|111923.5|111976.9|111926.9|111981.9|111931.9|111972.7|111922.7|17
1737748830000|2025-01-24 20:00:30|111976.8|111926.8|111985.6|111935.6|111985.6|111935.6|111976.7|111926.7|8
1737748840000|2025-01-24 20:00:40|111985.4|111935.4|111986.1|111936.1|111988.4|111938.4|111985.4|111935.4|6
1737748850000|2025-01-24 20:00:50|111985.6|111935.6|111981.4|111931.4|111985.6|111935.6|111974.7|111924.7|11
1737748860000|2025-01-24 20:01:00|111982.4|111932.4|111986.5|111936.5|111986.5|111936.5|111981.4|111931.4|10
1737748870000|2025-01-24 20:01:10|111986.6|111936.6|111987.9|111937.9|111988.5|111938.5|111986.3|111936.3|7
1737748880000|2025-01-24 20:01:20|111988|111938|111992.1|111942.1|111992.4|111942.4|111986.8|111936.8|10
1737748890000|2025-01-24 20:01:30|111991.5|111941.5|111990.6|111940.6|111991.5|111941.5|111989.4|111939.4|7
1737748900000|2025-01-24 20:01:40|111981.3|111956.3|111986.8|111936.8|111994.7|111963.6|111981.3|111936.8|28
1737748910000|2025-01-24 20:01:50|111986.2|111936.2|111986.2|111936.2|111986.4|111936.4|111982|111932|11
1737748920000|2025-01-24 20:02:00|111987|111937|111979.9|111929.9|111987|111937|111979.9|111929.9|10
1737748930000|2025-01-24 20:02:10|111979.8|111929.8|111977.1|111927.1|111979.8|111929.8|111976.8|111926.8|12
1737748940000|2025-01-24 20:02:20|111977.2|111927.2|111979.9|111929.9|111980.5|111930.5|111976.4|111926.4|6
1737748950000|2025-01-24 20:02:30|111979.7|111929.7|111979.9|111929.9|111979.9|111929.9|111979.6|111929.6|4
1737748960000|2025-01-24 20:02:40|111979.5|111929.5|111975.9|111925.9|111979.5|111929.5|111975.9|111925.9|7
1737748970000|2025-01-24 20:02:50|111976.4|111926.4|111979.2|111929.2|111979.4|111929.4|111973.2|111923.2|16
1737748980000|2025-01-24 20:03:00|111980.5|111930.5|111973.2|111923.2|111980.5|111930.5|111973.2|111923.2|8
1737748990000|2025-01-24 20:03:10|111969.8|111919.8|111967.4|111917.4|111969.8|111919.8|111966.7|111916.7|14
1737749000000|2025-01-24 20:03:20|111969|111919|111975.6|111925.6|111978.5|111928.5|111965.9|111915.9|29
1737749010000|2025-01-24 20:03:30|111978.6|111928.6|111977|111927|111980.5|111930.5|111976.7|111926.7|18
1737749020000|2025-01-24 20:03:40|111974.6|111924.6|111974.5|111924.5|111979.7|111929.7|111970.2|111920.2|20
1737749030000|2025-01-24 20:03:50|111974.9|111924.9|111976.2|111926.2|111976.8|111926.8|111974.5|111924.5|12
1737749040000|2025-01-24 20:04:00|111977.1|111927.1|111976.5|111926.5|111978.4|111928.4|111975|111925|23
1737749050000|2025-01-24 20:04:10|111977.7|111927.7|111977.8|111927.8|111977.8|111927.8|111977.3|111927.3|3
1737749060000|2025-01-24 20:04:20|111978.2|111928.2|111966.7|111941.7|111980.8|111944.9|111966.5|111928.2|9
1737749070000|2025-01-24 20:04:30|111966.6|111941.6|111967.3|111942.3|111967.3|111942.3|111964.6|111939.6|14
1737749080000|2025-01-24 20:04:40|111967.1|111942.1|111968.9|111943.9|111968.9|111943.9|111966.2|111941.2|9
1737749090000|2025-01-24 20:04:50|111969|111944|111969.3|111944.3|111969.9|111944.9|111967.9|111942.9|11
1737749100000|2025-01-24 20:05:00|111969.7|111944.7|111976|111926|111977.4|111944.7|111968.5|111921.3|41
1737749110000|2025-01-24 20:05:10|111977.3|111927.3|111975.2|111925.2|111977.3|111927.3|111970.7|111920.7|31
1737749120000|2025-01-24 20:05:20|111976.2|111926.2|111977.5|111927.5|111978.5|111928.5|111976|111926|21
1737749130000|2025-01-24 20:05:30|111976|111926|111977.4|111927.4|111978.1|111928.1|111976|111926|5
1737749140000|2025-01-24 20:05:40|111977.1|111927.1|111977.6|111927.6|111977.7|111927.7|111977.1|111927.1|4
1737749150000|2025-01-24 20:05:50|111978.3|111928.3|111976.5|111926.5|111978.8|111928.8|111973.1|111923.1|9
1737749160000|2025-01-24 20:06:00|111977.9|111927.9|111968.4|111943.4|111979.2|111943.4|111966.7|111927.1|9
1737749170000|2025-01-24 20:06:10|111967.4|111942.4|111965.4|111940.4|111967.4|111942.4|111965.4|111940.4|5
1737749180000|2025-01-24 20:06:20|111966.4|111941.4|111970.9|111945.9|111971.2|111946.2|111961.1|111936.1|20
1737749190000|2025-01-24 20:06:30|111971.3|111946.3|111979.8|111929.8|111991.5|111954.7|111971.3|111927.4|24
1737749200000|2025-01-24 20:06:40|111977.2|111927.2|111981.8|111931.8|111981.8|111931.8|111977.2|111927.2|14
1737749210000|2025-01-24 20:06:50|111980.5|111930.5|111980.4|111930.4|111981|111931|111978.2|111928.2|6
1737749220000|2025-01-24 20:07:00|111981.5|111931.5|111981.3|111931.3|111982.1|111932.1|111981.3|111931.3|3
1737749230000|2025-01-24 20:07:10|111981.4|111931.4|111982.5|111932.5|111982.5|111932.5|111980.1|111930.1|11
1737749240000|2025-01-24 20:07:20|111981.1|111931.1|111979.7|111929.7|111981.7|111931.7|111979.7|111929.7|8
1737749250000|2025-01-24 20:07:30|111979.4|111929.4|111979.5|111929.5|111979.5|111929.5|111978.5|111928.5|8
1737749260000|2025-01-24 20:07:40|111979.6|111929.6|111987|111937|111989.2|111939.2|111979.6|111929.6|8
1737749270000|2025-01-24 20:07:50|111987.3|111937.3|111985.6|111935.6|111988.3|111938.3|111985.5|111935.5|9
1737749280000|2025-01-24 20:08:00|111985.7|111935.7|111987.5|111937.5|111987.5|111937.5|111985|111935|10
1737749290000|2025-01-24 20:08:10|111986.1|111936.1|111987.4|111937.4|111987.5|111937.5|111985.8|111935.8|8
1737749300000|2025-01-24 20:08:20|111988.7|111938.7|111984.3|111934.3|111989.1|111939.1|111984.3|111934.3|15
1737749310000|2025-01-24 20:08:30|111984|111934|111985.5|111935.5|111985.5|111935.5|111984|111934|4
1737749320000|2025-01-24 20:08:40|111984.2|111934.2|111980.9|111930.9|111985.2|111935.2|111980.9|111930.9|20
1737749330000|2025-01-24 20:08:50|111982.2|111932.2|111980.5|111930.5|111982.2|111932.2|111980.1|111930.1|18
1737749340000|2025-01-24 20:09:00|111981.8|111931.8|111981.5|111931.5|111981.8|111931.8|111981.5|111931.5|2
1737749350000|2025-01-24 20:09:10|111981.7|111931.7|111969|111944|111981.7|111944|111967.7|111925.5|12
1737749360000|2025-01-24 20:09:20|111973.4|111948.4|111969.8|111944.8|111973.4|111948.4|111965.6|111940.6|11
1737749370000|2025-01-24 20:09:30|111969.2|111944.2|111963.7|111938.7|111971.3|111946.3|111962.7|111937.7|22
1737749380000|2025-01-24 20:09:40|111962.5|111937.5|111959.9|111934.9|111966.1|111941.1|111956.3|111931.3|18
1737749390000|2025-01-24 20:09:50|111960.1|111935.1|111961.7|111936.7|111961.9|111936.9|111959.9|111934.9|16
1737749400000|2025-01-24 20:10:00|111960.6|111935.6|111961.2|111936.2|111962.5|111937.5|111960.6|111935.6|8
1737749410000|2025-01-24 20:10:10|111961.3|111936.3|111963.2|111938.2|111963.2|111938.2|111961.2|111936.2|7
1737749420000|2025-01-24 20:10:20|111963.3|111938.3|111961.5|111936.5|111963.3|111938.3|111961.2|111936.2|6
1737749430000|2025-01-24 20:10:30|111958.4|111933.4|111962.2|111937.2|111962.2|111937.2|111958.4|111933.4|9
1737749440000|2025-01-24 20:10:40|111961.9|111936.9|111962.5|111937.5|111962.5|111937.5|111961.9|111936.9|2
1737749450000|2025-01-24 20:10:50|111962.6|111937.6|111957.7|111932.7|111962.6|111937.6|111957.7|111932.7|8
1737749460000|2025-01-24 20:11:00|111957.8|111932.8|111954.8|111929.8|111957.8|111932.8|111952.7|111927.7|16
1737749470000|2025-01-24 20:11:10|111955.9|111930.9|111956|111931|111956.3|111931.3|111954.7|111929.7|9
1737749480000|2025-01-24 20:11:20|111956.1|111931.1|111948.7|111923.7|111956.1|111931.1|111948.7|111923.7|12
1737749490000|2025-01-24 20:11:30|111948.6|111923.6|111949.2|111924.2|111949.9|111924.9|111947.3|111922.3|10
1737749500000|2025-01-24 20:11:40|111949.5|111924.5|111950.7|111925.7|111950.8|111925.8|111949.5|111924.5|5
1737749510000|2025-01-24 20:11:50|111949.6|111924.6|111944.9|111919.9|111949.6|111924.6|111944.2|111919.2|9
1737749520000|2025-01-24 20:12:00|111946|111921|111944.9|111919.9|111946|111921|111944.7|111919.7|14
1737749530000|2025-01-24 20:12:10|111945.2|111920.2|111944.8|111919.8|111945.6|111920.6|111941.6|111916.6|12
1737749540000|2025-01-24 20:12:20|111945.9|111920.9|111943.7|111918.7|111946.2|111921.2|111943.7|111918.7|19
1737749550000|2025-01-24 20:12:30|111943.3|111918.3|111939.5|111914.5|111943.3|111918.3|111935.2|111910.2|20
1737749560000|2025-01-24 20:12:40|111938.4|111913.4|111938.1|111913.1|111939.2|111914.2|111938|111913|9
1737749570000|2025-01-24 20:12:50|111938.2|111913.2|111941.6|111916.6|111942.1|111917.1|111938.1|111913.1|11
1737749580000|2025-01-24 20:13:00|111941.5|111916.5|111940.7|111915.7|111941.6|111916.6|111939|111914|12
1737749590000|2025-01-24 20:13:10|111941.8|111916.8|111942.2|111917.2|111942.2|111917.2|111940.6|111915.6|8
1737749600000|2025-01-24 20:13:20|111942|111917|111946.1|111921.1|111947.1|111922.1|111942|111917|7
1737749610000|2025-01-24 20:13:30|111946.2|111921.2|111946.3|111921.3|111946.4|111921.4|111946.1|111921.1|5
1737749620000|2025-01-24 20:13:40|111946.1|111921.1|111947.7|111922.7|111947.7|111922.7|111946|111921|3
1737749630000|2025-01-24 20:13:50|111946.1|111921.1|111949.8|111924.8|111954|111929|111946.1|111921.1|10
1737749640000|2025-01-24 20:14:00|111948.6|111923.6|111949.6|111924.6|111951.1|111926.1|111947.9|111922.9|9
1737749650000|2025-01-24 20:14:10|111949.4|111924.4|111947.5|111922.5|111949.8|111924.8|111946.8|111921.8|10
1737749660000|2025-01-24 20:14:20|111947.3|111922.3|111943.6|111918.6|111948.2|111923.2|111943.6|111918.6|11
1737749670000|2025-01-24 20:14:30|111945|111920|111943.9|111918.9|111945|111920|111943.5|111918.5|9
1737749680000|2025-01-24 20:14:40|111945.1|111920.1|111945|111920|111947.4|111922.4|111944.9|111919.9|16
1737749690000|2025-01-24 20:14:50|111944.5|111919.5|111942.1|111917.1|111944.5|111919.5|111942.1|111917.1|7
1737749700000|2025-01-24 20:15:00|111940.6|111915.6|111937.6|111912.6|111943.1|111918.1|111935|111910|19
1737749710000|2025-01-24 20:15:10|111937.5|111912.5|111930.5|111905.5|111937.5|111912.5|111928.9|111903.9|12
1737749720000|2025-01-24 20:15:20|111930.8|111905.8|111930.9|111905.9|111934.5|111909.5|111930|111905|16
1737749730000|2025-01-24 20:15:30|111932|111907|111931.2|111906.2|111935.1|111910.1|111931.1|111906.1|13
1737749740000|2025-01-24 20:15:40|111932.6|111907.6|111932.6|111907.6|111932.6|111907.6|111930.8|111905.8|10
1737749750000|2025-01-24 20:15:50|111932.2|111907.2|111929.6|111904.6|111932.2|111907.2|111926.7|111901.7|21
1737749760000|2025-01-24 20:16:00|111928.2|111903.2|111934.6|111909.6|111935.3|111910.3|111927.1|111902.1|15
1737749770000|2025-01-24 20:16:10|111934.7|111909.7|111935.4|111910.4|111935.4|111910.4|111934.7|111909.7|2
1737749780000|2025-01-24 20:16:20|111935.7|111910.7|111935.7|111910.7|111935.8|111910.8|111934.5|111909.5|5
1737749790000|2025-01-24 20:16:30|111936.9|111911.9|111936.7|111911.7|111941.2|111916.2|111935.8|111910.8|8
1737749800000|2025-01-24 20:16:40|111936.4|111911.4|111945.5|111895.5|111945.7|111911.4|111931|111890.8|16
1737749810000|2025-01-24 20:16:50|111944|111894|111950.4|111900.4|111950.4|111900.4|111944|111894|6
1737749820000|2025-01-24 20:17:00|111936.9|111911.9|111936.8|111911.8|111937|111912|111936.8|111911.8|5
1737749830000|2025-01-24 20:17:10|111935.3|111910.3|111931.7|111906.7|111935.3|111910.3|111930.8|111905.8|19
1737749840000|2025-01-24 20:17:20|111932.1|111907.1|111931.8|111906.8|111932.1|111907.1|111931.7|111906.7|3
1737749850000|2025-01-24 20:17:30|111931.5|111906.5|111930.4|111905.4|111931.5|111906.5|111929.6|111904.6|7
1737749860000|2025-01-24 20:17:40|111930.7|111905.7|111928.9|111903.9|111933.2|111908.2|111928.8|111903.8|10
1737749870000|2025-01-24 20:17:50|111929.2|111904.2|111927.5|111902.5|111930.3|111905.3|111927.1|111902.1|6
1737749880000|2025-01-24 20:18:00|111928.3|111903.3|111925.6|111900.6|111928.3|111903.3|111925.6|111900.6|9
1737749890000|2025-01-24 20:18:10|111924.1|111899.1|111926.7|111901.7|111927.3|111902.3|111924.1|111899.1|5
1737749900000|2025-01-24 20:18:20|111927|111902|111938|111913|111940.3|111915.3|111927|111902|7
1737749910000|2025-01-24 20:18:30|111937.8|111912.8|111934.6|111909.6|111937.8|111912.8|111934.6|111909.6|8
1737749920000|2025-01-24 20:18:40|111933.3|111908.3|111929.3|111904.3|111933.3|111908.3|111926.1|111901.1|10
1737749930000|2025-01-24 20:18:50|111928.1|111903.1|111933.7|111908.7|111933.7|111908.7|111928.1|111903.1|8
1737749940000|2025-01-24 20:19:00|111933.9|111908.9|111934.7|111909.7|111935|111910|111933.9|111908.9|7
1737749950000|2025-01-24 20:19:10|111934.5|111909.5|111933.8|111908.8|111934.5|111909.5|111932.4|111907.4|8
1737749960000|2025-01-24 20:19:20|111934.6|111909.6|111931.5|111906.5|111934.6|111909.6|111930.6|111905.6|6
1737749970000|2025-01-24 20:19:30|111931.7|111906.7|111938.9|111913.9|111938.9|111913.9|111931.7|111906.7|13
1737749980000|2025-01-24 20:19:40|111939.4|111914.4|111937|111912|111939.4|111914.4|111935.9|111910.9|8
1737749990000|2025-01-24 20:19:50|111938.3|111913.3|111939.3|111914.3|111939.3|111914.3|111936|111911|8
1737750000000|2025-01-24 20:20:00|111939.6|111914.6|111939.6|111914.6|111939.7|111914.7|111939.4|111914.4|4
1737750010000|2025-01-24 20:20:10|111939.7|111914.7|111934.5|111909.5|111939.7|111914.7|111934.5|111909.5|6
1737750020000|2025-01-24 20:20:20|111933.5|111908.5|111934.8|111909.8|111936|111911|111932.8|111907.8|25
1737750030000|2025-01-24 20:20:30|111936.2|111911.2|111934.7|111909.7|111937.2|111912.2|111934.7|111909.7|8
1737750040000|2025-01-24 20:20:40|111935.8|111910.8|111929.7|111904.7|111937|111912|111929.7|111904.7|8
1737750050000|2025-01-24 20:20:50|111931.3|111906.3|111920.6|111895.6|111932.6|111907.6|111920.6|111895.6|10
1737750060000|2025-01-24 20:21:00|111921.8|111896.8|111934.4|111909.4|111934.5|111909.5|111921.8|111896.8|14
1737750070000|2025-01-24 20:21:10|111935.7|111910.7|111936|111911|111936|111911|111935.7|111910.7|2
1737750080000|2025-01-24 20:21:20|111935.8|111910.8|111930.9|111905.9|111935.8|111910.8|111930.9|111905.9|5
1737750090000|2025-01-24 20:21:30|111930.7|111905.7|111929.3|111904.3|111930.7|111905.7|111927.7|111902.7|5
1737750100000|2025-01-24 20:21:40|111928.2|111903.2|111927|111902|111928.3|111903.3|111926.3|111901.3|11
1737750110000|2025-01-24 20:21:50|111927.1|111902.1|111930.3|111905.3|111930.6|111905.6|111927.1|111902.1|5
1737750120000|2025-01-24 20:22:00|111931.5|111906.5|111936.5|111911.5|111936.5|111911.5|111931|111906|12
1737750130000|2025-01-24 20:22:10|111936.4|111911.4|111936.5|111911.5|111936.7|111911.7|111935.3|111910.3|6
1737750140000|2025-01-24 20:22:20|111937.7|111912.7|111938.8|111913.8|111939.3|111914.3|111935.7|111910.7|14
1737750150000|2025-01-24 20:22:30|111937.6|111912.6|111935.7|111910.7|111937.6|111912.6|111931.5|111906.5|9
1737750160000|2025-01-24 20:22:40|111934.5|111909.5|111931.3|111906.3|111934.5|111909.5|111931.3|111906.3|7
1737750170000|2025-01-24 20:22:50|111931.2|111906.2|111930|111905|111931.3|111906.3|111930|111905|3
1737750180000|2025-01-24 20:23:00|111931.3|111906.3|111928.5|111903.5|111931.9|111906.9|111928.2|111903.2|6
1737750190000|2025-01-24 20:23:10|111928.7|111903.7|111930.4|111905.4|111930.6|111905.6|111928.7|111903.7|6
1737750200000|2025-01-24 20:23:20|111930.3|111905.3|111930.4|111905.4|111930.7|111905.7|111929.4|111904.4|8
1737750210000|2025-01-24 20:23:30|111930.5|111905.5|111930.2|111905.2|111930.7|111905.7|111930.2|111905.2|4
1737750220000|2025-01-24 20:23:40|111932.1|111907.1|111925.1|111900.1|111932.1|111907.1|111924|111899|10
1737750230000|2025-01-24 20:23:50|111924.7|111899.7|111925.4|111900.4|111925.4|111900.4|111924.7|111899.7|4
1737750240000|2025-01-24 20:24:00|111925.3|111900.3|111929.6|111904.6|111929.6|111904.6|111925|111900|6
1737750250000|2025-01-24 20:24:10|111929.9|111904.9|111930.9|111905.9|111930.9|111905.9|111929.6|111904.6|4
1737750260000|2025-01-24 20:24:20|111930.7|111905.7|111930.3|111905.3|111930.7|111905.7|111930.3|111905.3|2
1737750270000|2025-01-24 20:24:30|111930.2|111905.2|111932|111907|111932.3|111907.3|111929.1|111904.1|7
1737750280000|2025-01-24 20:24:40|111933.4|111908.4|111933.2|111908.2|111933.5|111908.5|111932.2|111907.2|5
1737750290000|2025-01-24 20:24:50|111933.3|111908.3|111933.9|111908.9|111935.3|111910.3|111929.1|111904.1|13
1737750300000|2025-01-24 20:25:00|111932.7|111907.7|111929.8|111904.8|111933|111908|111929.8|111904.8|9
1737750310000|2025-01-24 20:25:10|111930.1|111905.1|111933.9|111908.9|111933.9|111908.9|111930.1|111905.1|7
1737750320000|2025-01-24 20:25:20|111934.4|111909.4|111938.9|111913.9|111938.9|111913.9|111933.5|111908.5|13
1737750330000|2025-01-24 20:25:30|111937.2|111912.2|111947.9|111922.9|111947.9|111922.9|111937.2|111912.2|8
1737750340000|2025-01-24 20:25:40|111946|111921|111944.6|111919.6|111946|111921|111944.6|111919.6|6
1737750350000|2025-01-24 20:25:50|111944.5|111919.5|111941.6|111916.6|111944.5|111919.5|111940.6|111915.6|8
1737750360000|2025-01-24 20:26:00|111942.8|111917.8|111948.2|111923.2|111948.2|111923.2|111942.7|111917.7|12
1737750370000|2025-01-24 20:26:10|111947.5|111922.5|111950.8|111925.8|111951.5|111926.5|111946.3|111921.3|12
1737750380000|2025-01-24 20:26:20|111950.9|111925.9|111952.3|111927.3|111953.1|111928.1|111950.1|111925.1|15
1737750390000|2025-01-24 20:26:30|111952.2|111927.2|111952|111927|111952.2|111927.2|111949.4|111924.4|16
1737750400000|2025-01-24 20:26:40|111950.9|111925.9|111950.9|111925.9|111950.9|111925.9|111950.9|111925.9|1
1737750410000|2025-01-24 20:26:50|111950.6|111925.6|111950.4|111925.4|111950.6|111925.6|111950.3|111925.3|5
1737750420000|2025-01-24 20:27:00|111950.3|111925.3|111951.8|111926.8|111951.8|111926.8|111946.9|111921.9|12
1737750430000|2025-01-24 20:27:10|111950.7|111925.7|111949.9|111924.9|111950.7|111925.7|111949.9|111924.9|3
1737750440000|2025-01-24 20:27:20|111951|111926|111961.2|111936.2|111961.9|111936.9|111951|111926|18
1737750450000|2025-01-24 20:27:30|111960.3|111935.3|111960.3|111935.3|111961.4|111936.4|111960.1|111935.1|9
1737750460000|2025-01-24 20:27:40|111961.2|111936.2|111962.6|111937.6|111963.9|111938.9|111961.2|111936.2|14
1737750470000|2025-01-24 20:27:50|111963.5|111938.5|111971.3|111946.3|111971.3|111946.3|111962.6|111937.6|11
1737750490000|2025-01-24 20:28:10|111971.4|111946.4|111971.1|111946.1|111971.4|111946.4|111971.1|111946.1|2
1737750500000|2025-01-24 20:28:20|111971|111946|111972.9|111947.9|111974.1|111949.1|111971|111946|7
1737750510000|2025-01-24 20:28:30|111973.4|111948.4|111972.3|111947.3|111973.9|111948.9|111968.9|111943.9|15
1737750520000|2025-01-24 20:28:40|111972.8|111947.8|111971.1|111946.1|111972.8|111947.8|111971.1|111946.1|6
1737750530000|2025-01-24 20:28:50|111971|111946|111973|111948|111974.7|111949.7|111971|111946|5
1737750540000|2025-01-24 20:29:00|111972.3|111947.3|111963.3|111938.3|111972.7|111947.7|111960.9|111935.9|16
1737750550000|2025-01-24 20:29:10|111964.5|111939.5|111966.5|111941.5|111966.5|111941.5|111964.5|111939.5|7
1737750560000|2025-01-24 20:29:20|111966.8|111941.8|111967.1|111942.1|111967.1|111942.1|111966.6|111941.6|5
1737750570000|2025-01-24 20:29:30|111968.3|111943.3|111966.4|111941.4|111968.3|111943.3|111964.1|111939.1|3
1737750580000|2025-01-24 20:29:40|111966.2|111941.2|111965.9|111940.9|111966.2|111941.2|111965.9|111940.9|3
1737750590000|2025-01-24 20:29:50|111966|111941|111961.2|111936.2|111966.3|111941.3|111960.1|111935.1|11
1737750600000|2025-01-24 20:30:00|111959.2|111934.2|111960.3|111935.3|111960.4|111935.4|111959.2|111934.2|5
1737750610000|2025-01-24 20:30:10|111960.2|111935.2|111961.5|111936.5|111961.5|111936.5|111960.2|111935.2|5
1737750620000|2025-01-24 20:30:20|111961.4|111936.4|111961.4|111936.4|111961.4|111936.4|111961.4|111936.4|1
1737750630000|2025-01-24 20:30:30|111961.3|111936.3|111958.1|111933.1|111961.3|111936.3|111955.8|111930.8|4
1737750640000|2025-01-24 20:30:40|111958.9|111933.9|111961.2|111936.2|111961.2|111936.2|111958.9|111933.9|6
1737750650000|2025-01-24 20:30:50|111961.1|111936.1|111961.1|111936.1|111961.1|111936.1|111961|111936|3
1737750660000|2025-01-24 20:31:00|111960.1|111935.1|111967|111942|111967|111942|111960.1|111935.1|6
1737750670000|2025-01-24 20:31:10|111967.2|111942.2|111967.1|111942.1|111967.2|111942.2|111967.1|111942.1|2
1737750690000|2025-01-24 20:31:30|111968.2|111943.2|111972.4|111947.4|111972.5|111947.5|111968.2|111943.2|12
1737750700000|2025-01-24 20:31:40|111971.1|111946.1|111970.8|111945.8|111971.1|111946.1|111970.6|111945.6|5
1737750710000|2025-01-24 20:31:50|111971|111946|111971.2|111946.2|111971.2|111946.2|111971|111946|2
1737750720000|2025-01-24 20:32:00|111971.1|111946.1|111972.7|111947.7|111972.7|111947.7|111970.9|111945.9|5
1737750730000|2025-01-24 20:32:10|111969.8|111944.8|111964.6|111939.6|111969.8|111944.8|111964.6|111939.6|8
1737750740000|2025-01-24 20:32:20|111965.2|111940.2|111966.3|111941.3|111966.3|111941.3|111965|111940|3
1737750750000|2025-01-24 20:32:30|111966.1|111941.1|111989.5|111939.5|111991.9|111953.1|111966.1|111937|15
1737750760000|2025-01-24 20:32:40|111989.3|111939.3|111989.3|111939.3|111989.3|111939.3|111989.3|111939.3|1
1737750770000|2025-01-24 20:32:50|111989.5|111939.5|111989.3|111939.3|111989.5|111939.5|111989.1|111939.1|4
1737750780000|2025-01-24 20:33:00|111987.9|111937.9|111981.1|111956.1|111994.5|111956.6|111978.4|111937|21
1737750790000|2025-01-24 20:33:10|111979.8|111954.8|111990.9|111965.9|111992|111967|111979.8|111954.8|10
1737750800000|2025-01-24 20:33:20|111991.4|111966.4|111991.4|111966.4|111991.4|111966.4|111991.4|111966.4|1
1737750810000|2025-01-24 20:33:30|111992.2|111967.2|111992.2|111967.2|111992.2|111967.2|111992.2|111967.2|1
1737750820000|2025-01-24 20:33:40|111992.1|111967.1|111993.5|111968.5|111993.5|111968.5|111992.1|111967.1|2
1737750830000|2025-01-24 20:33:50|111992.7|111967.7|111992.4|111967.4|111992.7|111967.7|111992.2|111967.2|5
1737750840000|2025-01-24 20:34:00|111998.3|111973.3|111997|111972|111999.7|111974.7|111997|111972|9
1737750850000|2025-01-24 20:34:10|111994.5|111969.5|111987.5|111962.5|111994.5|111969.5|111986.8|111961.8|8
1737750860000|2025-01-24 20:34:20|111988.7|111963.7|111989.6|111964.6|111989.7|111964.7|111988.7|111963.7|4
1737750880000|2025-01-24 20:34:40|111990.6|111965.6|111996.3|111971.3|111997.5|111972.5|111990.6|111965.6|4
1737750890000|2025-01-24 20:34:50|111996.4|111971.4|111997|111972|111997.1|111972.1|111996.4|111971.4|4
1737750900000|2025-01-24 20:35:00|111998|111973|111995.1|111970.1|111999.6|111974.6|111995.1|111970.1|5
1737750910000|2025-01-24 20:35:10|111994.6|111969.6|112000.6|111975.6|112000.6|111975.6|111991.8|111966.8|9
1737750920000|2025-01-24 20:35:20|112001.7|111976.7|112004.5|111979.5|112004.5|111979.5|112001.7|111976.7|5
1737750930000|2025-01-24 20:35:30|112004.6|111979.6|112004.6|111979.6|112004.6|111979.6|112004.6|111979.6|1
1737750940000|2025-01-24 20:35:40|112001.8|111976.8|112000.7|111975.7|112002.9|111977.9|111999.7|111974.7|7
1737750950000|2025-01-24 20:35:50|112000.9|111975.9|112001.1|111976.1|112001.2|111976.2|112000.9|111975.9|5
1737750960000|2025-01-24 20:36:00|112000.1|111975.1|111997.1|111972.1|112000.1|111975.1|111995.4|111970.4|5
1737750970000|2025-01-24 20:36:10|111996.2|111971.2|111995.8|111970.8|111996.2|111971.2|111994.7|111969.7|5
1737750980000|2025-01-24 20:36:20|111994.8|111969.8|111991|111966|111994.8|111969.8|111990.5|111965.5|5
1737750990000|2025-01-24 20:36:30|111991.2|111966.2|112000.8|111975.8|112000.8|111975.8|111991.2|111966.2|7
1737751000000|2025-01-24 20:36:40|111999.8|111974.8|111997.8|111972.8|111999.8|111974.8|111997.2|111972.2|7
1737751010000|2025-01-24 20:36:50|111997.9|111972.9|112001.8|111976.8|112001.8|111976.8|111997.9|111972.9|4
1737751020000|2025-01-24 20:37:00|112001.4|111976.4|112001.1|111976.1|112001.4|111976.4|112001.1|111976.1|2
1737751030000|2025-01-24 20:37:10|111999.9|111974.9|112015.9|111990.9|112016.7|111991.7|111999.9|111974.9|9
1737751040000|2025-01-24 20:37:20|112016|111991|112012.2|111987.2|112018.4|111993.4|112012.2|111987.2|10
1737751050000|2025-01-24 20:37:30|112018.5|111968.5|112008.1|111983.1|112018.5|111987.9|112008.1|111968.5|14
1737751060000|2025-01-24 20:37:40|112007.5|111982.5|112008.6|111983.6|112009.6|111984.6|112007.1|111982.1|10
1737751070000|2025-01-24 20:37:50|112008.7|111983.7|112008.7|111983.7|112008.7|111983.7|112008.7|111983.7|1
1737751080000|2025-01-24 20:38:00|112010.7|111985.7|112010.3|111985.3|112013.5|111988.5|112008.7|111983.7|7
1737751090000|2025-01-24 20:38:10|112010.4|111985.4|112011.2|111986.2|112014.1|111989.1|112010.2|111985.2|10
1737751100000|2025-01-24 20:38:20|112012.3|111987.3|112014.5|111989.5|112016.9|111991.9|112012.3|111987.3|10
1737751110000|2025-01-24 20:38:30|112014.6|111989.6|112014.5|111989.5|112018.2|111993.2|112014.5|111989.5|5
1737751120000|2025-01-24 20:38:40|112016.9|111991.9|112020.6|111995.6|112020.6|111995.6|112014.5|111989.5|13
1737751130000|2025-01-24 20:38:50|112020|111995|112017|111992|112020|111995|112016.3|111991.3|4
1737751140000|2025-01-24 20:39:00|112018|111993|112016.4|111991.4|112020.5|111995.5|112016.4|111991.4|11
1737751150000|2025-01-24 20:39:10|112015.6|111990.6|112017.1|111992.1|112019.2|111994.2|112015.6|111990.6|5
1737751160000|2025-01-24 20:39:20|112016.1|111991.1|112013.8|111988.8|112016.1|111991.1|112008.6|111983.6|11
1737751170000|2025-01-24 20:39:30|112013.1|111988.1|112027.2|111977.2|112029.3|111989|112013.1|111972.2|7
1737751180000|2025-01-24 20:39:40|112024.2|111974.2|112030.4|111980.4|112030.4|111980.4|112024.2|111974.2|9
1737751190000|2025-01-24 20:39:50|112030.5|111980.5|112033.1|111983.1|112036.1|111986.1|112030.5|111980.5|9
1737751200000|2025-01-24 20:40:00|112032.9|111982.9|112033.2|111983.2|112036.1|111986.1|112032.7|111982.7|9
1737751210000|2025-01-24 20:40:10|112033.1|111983.1|112023.8|111998.8|112035.5|111998.8|112022.3|111982.5|15
1737751220000|2025-01-24 20:40:20|112024.1|111999.1|112026.3|112001.3|112028.5|112003.5|112024.1|111999.1|11
1737751230000|2025-01-24 20:40:30|112026.5|112001.5|112024.8|111999.8|112027.5|112002.5|112021.4|111996.4|18
1737751240000|2025-01-24 20:40:40|112025.8|112000.8|112024.1|111999.1|112029.9|112004.9|112023.6|111998.6|44
1737751250000|2025-01-24 20:40:50|112025.2|112000.2|112025|112000|112027.2|112002.2|112020.5|111995.5|41
1737751260000|2025-01-24 20:41:00|112025.1|112000.1|112036.2|111986.2|112038.8|112002.6|112024.6|111985|46
1737751270000|2025-01-24 20:41:10|112037.3|111987.3|112017.6|111992.6|112037.5|111996.1|112016.5|111980.6|28
1737751280000|2025-01-24 20:41:20|112016.5|111991.5|112026.9|112001.9|112026.9|112001.9|112015|111990|31
1737751290000|2025-01-24 20:41:30|112024.8|111999.8|112023.8|111998.8|112024.8|111999.8|112022.8|111997.8|7
1737751300000|2025-01-24 20:41:40|112022.2|111997.2|112023|111998|112025|112000|112022.2|111997.2|10
1737751310000|2025-01-24 20:41:50|112023.6|111998.6|112023.6|111998.6|112023.6|111998.6|112023.6|111998.6|1
1737751320000|2025-01-24 20:42:00|112023.5|111998.5|112041.8|111991.8|112041.9|112005.8|112023.5|111988.8|16
1737751330000|2025-01-24 20:42:10|112043.6|111993.6|112041.9|111991.9|112044.3|111994.3|112040.5|111990.5|31
1737751340000|2025-01-24 20:42:20|112042.7|111992.7|112040|111990|112043.4|111993.4|112040|111990|30
1737751350000|2025-01-24 20:42:30|112039.8|111989.8|112039.1|111989.1|112040.7|112000.5|112025.4|111987|37
1737751360000|2025-01-24 20:42:40|112038.5|111988.5|112024.6|111999.6|112038.5|111999.8|112023.8|111984.2|11
1737751370000|2025-01-24 20:42:50|112024.5|111999.5|112024.3|111999.3|112028|112003|112023.1|111998.1|13
1737751380000|2025-01-24 20:43:00|112025.4|112000.4|112027.1|112002.1|112030.5|112005.5|112024.3|111999.3|26
1737751390000|2025-01-24 20:43:10|112027.2|112002.2|112026.3|112001.3|112028.6|112003.6|112024.4|111999.4|23
1737751400000|2025-01-24 20:43:20|112025.6|112000.6|112023.1|111998.1|112026.1|112001.1|112022.9|111997.9|15
1737751410000|2025-01-24 20:43:30|112023.5|111998.5|112018.5|111993.5|112023.5|111998.5|112018.2|111993.2|7
1737751420000|2025-01-24 20:43:40|112018.2|111993.2|112021.8|111996.8|112031.6|111998.4|112017.8|111977.1|17
1737751430000|2025-01-24 20:43:50|112021.4|111996.4|112021.2|111996.2|112023.3|111998.3|112018.9|111993.9|15
1737751440000|2025-01-24 20:44:00|112021.1|111996.1|112014.3|111989.3|112021.1|111996.1|112013|111988|16
1737751450000|2025-01-24 20:44:10|112015.5|111990.5|112005.1|111980.1|112015.5|111990.5|112003.3|111978.3|18
1737751460000|2025-01-24 20:44:20|112003.9|111978.9|112004|111979|112005.8|111980.8|112002.9|111977.9|33
1737751470000|2025-01-24 20:44:30|112003.1|111978.1|112003.9|111978.9|112005.1|111980.1|112001.7|111976.7|13
1737751480000|2025-01-24 20:44:40|112002.8|111977.8|111999.8|111974.8|112014.1|111989.1|111999.8|111974.8|21
1737751490000|2025-01-24 20:44:50|111997.5|111972.5|111995.3|111970.3|111999.6|111974.6|111995.3|111970.3|10
1737751500000|2025-01-24 20:45:00|111996.7|111971.7|111994.3|111969.3|111999.8|111974.8|111991.9|111966.9|22
1737751510000|2025-01-24 20:45:10|111994|111969|111990.6|111965.6|111996.4|111971.4|111989.3|111964.3|11
1737751520000|2025-01-24 20:45:20|111990.8|111965.8|111990.9|111965.9|111990.9|111965.9|111990.8|111965.8|2
1737751530000|2025-01-24 20:45:30|111990.8|111965.8|111990.7|111965.7|111990.8|111965.8|111990.7|111965.7|2
1737751540000|2025-01-24 20:45:40|111990.5|111965.5|111992.6|111967.6|111992.6|111967.6|111990.4|111965.4|8
1737751550000|2025-01-24 20:45:50|111992.4|111967.4|111993.7|111968.7|111995.1|111970.1|111992.2|111967.2|6
1737751560000|2025-01-24 20:46:00|111993.2|111968.2|112002.2|111977.2|112003.5|111978.5|111993.2|111968.2|13
1737751570000|2025-01-24 20:46:10|112000.6|111975.6|111998.6|111973.6|112000.6|111975.6|111998.5|111973.5|5
1737751580000|2025-01-24 20:46:20|111999.1|111974.1|111998.1|111973.1|111999.3|111974.3|111996.4|111971.4|11
1737751590000|2025-01-24 20:46:30|111997.8|111972.8|111997.6|111972.6|111998.4|111973.4|111997.6|111972.6|4
1737751600000|2025-01-24 20:46:40|111997.8|111972.8|111997.8|111972.8|111997.9|111972.9|111997.8|111972.8|3
1737751610000|2025-01-24 20:46:50|111997.9|111972.9|112003.8|111978.8|112004.4|111979.4|111997.9|111972.9|4
1737751620000|2025-01-24 20:47:00|112003.7|111978.7|112000.8|111975.8|112003.7|111978.7|112000.8|111975.8|6
1737751630000|2025-01-24 20:47:10|112002.3|111977.3|112001.6|111976.6|112002.4|111977.4|112001.6|111976.6|5
1737751640000|2025-01-24 20:47:20|112002.3|111977.3|111998|111973|112002.3|111977.3|111998|111973|4
1737751650000|2025-01-24 20:47:30|111998.5|111973.5|112001|111976|112001|111976|111998.5|111973.5|6
1737751660000|2025-01-24 20:47:40|112001.4|111976.4|112001.4|111976.4|112001.8|111976.8|112001.3|111976.3|4
1737751670000|2025-01-24 20:47:50|112002.8|111977.8|112007.2|111982.2|112007.2|111982.2|112002.8|111977.8|9
1737751680000|2025-01-24 20:48:00|112002.6|111977.6|112000.5|111975.5|112002.6|111977.6|111999.9|111974.9|6
1737751690000|2025-01-24 20:48:10|112000.6|111975.6|112005.7|111980.7|112006.2|111981.2|112000.6|111975.6|5
1737751700000|2025-01-24 20:48:20|112005.5|111980.5|112006.7|111981.7|112006.7|111981.7|112005.4|111980.4|5
1737751710000|2025-01-24 20:48:30|112006.6|111981.6|112004.4|111979.4|112006.7|111981.7|112004.4|111979.4|6
1737751720000|2025-01-24 20:48:40|112004.9|111979.9|112004.3|111979.3|112004.9|111979.9|112004.3|111979.3|3
1737751730000|2025-01-24 20:48:50|112004.4|111979.4|112004.1|111979.1|112007.6|111982.6|112004.1|111979.1|6
1737751740000|2025-01-24 20:49:00|112003.5|111978.5|112001.9|111976.9|112004.4|111979.4|111998.3|111973.3|14
1737751750000|2025-01-24 20:49:10|112000.5|111975.5|112001.2|111976.2|112003.1|111978.1|111999|111974|8
1737751760000|2025-01-24 20:49:20|112001.5|111976.5|112001.4|111976.4|112002.3|111977.3|112001.3|111976.3|6
1737751770000|2025-01-24 20:49:30|112001.3|111976.3|111997.3|111972.3|112001.6|111976.6|111995.8|111970.8|5
1737751780000|2025-01-24 20:49:40|111997|111972|111997.4|111972.4|111997.5|111972.5|111997|111972|4
1737751790000|2025-01-24 20:49:50|111997.5|111972.5|111997.2|111972.2|111997.9|111972.9|111997|111972|6
1737751800000|2025-01-24 20:50:00|111996.9|111971.9|111995.6|111970.6|111996.9|111971.9|111992.4|111967.4|14
1737751810000|2025-01-24 20:50:10|111994.7|111969.7|111993.3|111968.3|111994.7|111969.7|111993.1|111968.1|6
1737751820000|2025-01-24 20:50:20|111993.4|111968.4|111992|111967|111993.4|111968.4|111992|111967|7
1737751830000|2025-01-24 20:50:30|111992.8|111967.8|111992.9|111967.9|111992.9|111967.9|111992.3|111967.3|6
1737751840000|2025-01-24 20:50:40|111993.3|111968.3|111992.5|111967.5|111993.7|111968.7|111992.5|111967.5|3
1737751850000|2025-01-24 20:50:50|111992.1|111967.1|111992.6|111967.6|111992.8|111967.8|111991.8|111966.8|5
1737751860000|2025-01-24 20:51:00|111991.6|111966.6|111986.5|111961.5|111991.6|111966.6|111984.2|111959.2|11
1737751870000|2025-01-24 20:51:10|111987|111962|111989.4|111964.4|111989.6|111964.6|111987|111962|8
1737751880000|2025-01-24 20:51:20|111989.9|111964.9|111996.5|111946.5|112000.3|111965|111989.1|111946.5|11
1737751890000|2025-01-24 20:51:30|111997|111947|111998.5|111948.5|111998.8|111948.8|111996.3|111946.3|10
1737751900000|2025-01-24 20:51:40|111998.8|111948.8|111997.9|111947.9|112000.4|111950.4|111996.3|111946.3|11
1737751910000|2025-01-24 20:51:50|111998.4|111948.4|111999.2|111949.2|111999.2|111949.2|111998.4|111948.4|4
1737751920000|2025-01-24 20:52:00|111997.9|111947.9|111998.3|111948.3|111998.7|111948.7|111995|111945|8
1737751930000|2025-01-24 20:52:10|111998.8|111948.8|111986.7|111961.7|111999.3|111961.7|111986.5|111948.5|7
1737751950000|2025-01-24 20:52:30|111987.4|111962.4|111983.5|111958.5|111988.1|111963.1|111983.5|111958.5|6
1737751960000|2025-01-24 20:52:40|111984|111959|111984.2|111959.2|111984.2|111959.2|111984|111959|3
1737751970000|2025-01-24 20:52:50|111984.1|111959.1|111985.1|111960.1|111985.1|111960.1|111984|111959|5
1737751980000|2025-01-24 20:53:00|111985.2|111960.2|111984.5|111959.5|111985.4|111960.4|111982.8|111957.8|7
1737751990000|2025-01-24 20:53:10|111984.9|111959.9|111985|111960|111985.4|111960.4|111984.9|111959.9|4
1737752000000|2025-01-24 20:53:20|111985.1|111960.1|111986.5|111961.5|111987.3|111962.3|111985.1|111960.1|4
1737752010000|2025-01-24 20:53:30|111986.7|111961.7|111982.2|111957.2|111986.7|111961.7|111981.3|111956.3|7
1737752020000|2025-01-24 20:53:40|111978.4|111953.4|111969.3|111944.3|111978.9|111953.9|111968|111943|14
1737752030000|2025-01-24 20:53:50|111969.8|111944.8|111967.9|111942.9|111969.9|111944.9|111967.7|111942.7|7
1737752040000|2025-01-24 20:54:00|111971.9|111946.9|111971.7|111946.7|111971.9|111946.9|111971.7|111946.7|3
1737752050000|2025-01-24 20:54:10|111973.3|111948.3|111967.7|111942.7|111975.4|111950.4|111966.3|111941.3|10
1737752060000|2025-01-24 20:54:20|111966.4|111941.4|111965.1|111940.1|111968.3|111943.3|111965.1|111940.1|6
1737752070000|2025-01-24 20:54:30|111965|111940|111974.3|111949.3|111974.3|111949.3|111965|111940|11
1737752080000|2025-01-24 20:54:40|111973.1|111948.1|111974.6|111949.6|111974.6|111949.6|111972.5|111947.5|4
1737752090000|2025-01-24 20:54:50|111976|111951|111976.1|111951.1|111976.1|111951.1|111973.8|111948.8|5
1737752100000|2025-01-24 20:55:00|111975.4|111950.4|111973.4|111948.4|111980.2|111955.2|111973.2|111948.2|14
1737752110000|2025-01-24 20:55:10|111972.3|111947.3|111976.1|111926.1|111995.2|111947.3|111972.3|111923.9|24
1737752120000|2025-01-24 20:55:20|111975.6|111925.6|111972|111922|111977.9|111927.9|111969.2|111919.2|28
1737752130000|2025-01-24 20:55:30|111972.1|111922.1|111975.1|111925.1|111975.1|111925.1|111968.6|111918.6|19
1737752140000|2025-01-24 20:55:40|111975|111925|111982.9|111932.9|111984.3|111934.3|111975|111925|25
1737752150000|2025-01-24 20:55:50|111984.1|111934.1|111979.6|111929.6|111985.2|111935.2|111979.6|111929.6|10
1737752160000|2025-01-24 20:56:00|111980.1|111930.1|111981.3|111931.3|111983.7|111933.7|111978.6|111928.6|20
1737752170000|2025-01-24 20:56:10|111980.8|111930.8|111984.2|111934.2|111984.2|111934.2|111979.7|111929.7|24
1737752180000|2025-01-24 20:56:20|111985.2|111935.2|111990.5|111940.5|111992.1|111942.1|111983.1|111933.1|34
1737752190000|2025-01-24 20:56:30|111990.7|111940.7|111990.4|111940.4|111991.1|111941.1|111988.9|111938.9|6
1737752200000|2025-01-24 20:56:40|111991.6|111941.6|111984.9|111934.9|111993|111943|111978.9|111928.9|25
1737752210000|2025-01-24 20:56:50|111986.2|111936.2|111985.5|111935.5|111987.1|111937.1|111981.7|111931.7|20
1737752220000|2025-01-24 20:57:00|111984.2|111934.2|111988.9|111938.9|111989.6|111939.6|111982.7|111932.7|20
1737752230000|2025-01-24 20:57:10|111989.7|111939.7|111990.1|111940.1|111990.1|111940.1|111989.6|111939.6|5
1737752240000|2025-01-24 20:57:20|111990.2|111940.2|111986.5|111936.5|111990.2|111940.2|111982.7|111932.7|24
1737752250000|2025-01-24 20:57:30|111985.5|111935.5|111979.2|111929.2|111985.5|111935.5|111976.1|111926.1|23
1737752260000|2025-01-24 20:57:40|111977.8|111927.8|112004.6|111954.6|112004.6|111954.6|111977.8|111927.8|40
1737752270000|2025-01-24 20:57:50|112007.5|111957.5|111989.7|111939.7|112011.1|111961.1|111988.6|111938.6|34
1737752280000|2025-01-24 20:58:00|111987.4|111937.4|111980.4|111930.4|111988.5|111938.5|111980.2|111930.2|50
1737752290000|2025-01-24 20:58:10|111980.1|111930.1|111970.6|111920.6|111980.3|111930.3|111965.8|111915.8|19
1737752300000|2025-01-24 20:58:20|111970.8|111920.8|111975.8|111925.8|111975.8|111925.8|111968.9|111918.9|13
1737752310000|2025-01-24 20:58:30|111975.5|111925.5|111967.7|111917.7|111975.8|111925.8|111966.9|111916.9|17
1737752320000|2025-01-24 20:58:40|111964.2|111914.2|111969.9|111919.9|111973.2|111923.2|111961.9|111911.9|18
1737752330000|2025-01-24 20:58:50|111970.3|111920.3|111970.5|111920.5|111971.6|111921.6|111969.4|111919.4|9
1737752340000|2025-01-24 20:59:00|111970|111920|111965.9|111915.9|111975.7|111925.7|111965.9|111915.9|21
1737752350000|2025-01-24 20:59:10|111965.6|111915.6|111972|111922|111975|111925|111964.8|111914.8|47
1737752360000|2025-01-24 20:59:20|111970.7|111920.7|111965.5|111915.5|111975.5|111925.5|111965.5|111915.5|31
1737752370000|2025-01-24 20:59:30|111964.4|111914.4|111965.9|111915.9|111967.3|111917.3|111964.3|111914.3|12
1737752380000|2025-01-24 20:59:40|111965.6|111915.6|111973.3|111923.3|111974.3|111924.3|111965.6|111915.6|9
1737752390000|2025-01-24 20:59:50|111972.3|111922.3|111978.5|111928.5|111980.7|111930.7|111971.3|111921.3|23
1737752400000|2025-01-24 21:00:00|111977.3|111927.3|111982.4|111932.4|111982.4|111932.4|111977.3|111927.3|20
1737752410000|2025-01-24 21:00:10|111981.9|111931.9|111985.6|111935.6|111985.6|111950.2|111972.8|111928.7|16
1737752420000|2025-01-24 21:00:20|111974.3|111949.3|111978.2|111928.2|111988.6|111949.5|111972|111922|15
1737752430000|2025-01-24 21:00:30|111978.5|111928.5|111975.7|111925.7|111978.5|111928.5|111975|111925|15
1737752440000|2025-01-24 21:00:40|111974.5|111924.5|111977.5|111927.5|111977.5|111927.5|111974.4|111924.4|13
1737752450000|2025-01-24 21:00:50|111965.4|111940.4|111958.1|111933.1|111966.4|111941.4|111957.4|111932.4|11
1737752460000|2025-01-24 21:01:00|111958|111933|111960.6|111935.6|111961|111936|111958|111933|6
1737752470000|2025-01-24 21:01:10|111960.7|111935.7|111974.2|111924.2|111974.2|111935.7|111960.7|111923.2|4
1737752480000|2025-01-24 21:01:20|111972.4|111922.4|111970.6|111920.6|111972.4|111922.4|111968.3|111918.3|6
1737752490000|2025-01-24 21:01:30|111970.4|111920.4|111966.1|111916.1|111970.4|111920.4|111966.1|111916.1|6
1737752500000|2025-01-24 21:01:40|111966|111916|111964.5|111914.5|111966|111916|111964.5|111914.5|7
1737752510000|2025-01-24 21:01:50|111963.6|111913.6|111963|111913|111963.9|111913.9|111962.9|111912.9|8
1737752520000|2025-01-24 21:02:00|111963.9|111913.9|111964.6|111914.6|111965.4|111915.4|111963.1|111913.1|6
1737752530000|2025-01-24 21:02:10|111962.8|111912.8|111964.3|111914.3|111964.6|111914.6|111962.8|111912.8|5
1737752540000|2025-01-24 21:02:20|111964.4|111914.4|111961.6|111911.6|111964.6|111914.6|111961.6|111911.6|7
1737752550000|2025-01-24 21:02:30|111962.9|111912.9|111954.6|111904.6|111963|111913|111953.7|111903.7|18
1737752560000|2025-01-24 21:02:40|111955.8|111905.8|111956.8|111906.8|111956.8|111906.8|111952.4|111902.4|7
1737752570000|2025-01-24 21:02:50|111957.7|111907.7|111965.2|111915.2|111965.2|111915.2|111957.7|111907.7|9
1737752580000|2025-01-24 21:03:00|111965.3|111915.3|111965.4|111915.4|111965.4|111915.4|111965.3|111915.3|2
1737752590000|2025-01-24 21:03:10|111965.5|111915.5|111967|111917|111967.7|111917.7|111963.1|111913.1|10
1737752600000|2025-01-24 21:03:20|111967.4|111917.4|111966.6|111916.6|111967.4|111917.4|111966.5|111916.5|5
1737752610000|2025-01-24 21:03:30|111967.9|111917.9|111972.7|111922.7|111974|111924|111967.9|111917.9|13
1737752620000|2025-01-24 21:03:40|111972.8|111922.8|111972.8|111922.8|111972.8|111922.8|111972.8|111922.8|1
1737752630000|2025-01-24 21:03:50|111971.8|111921.8|111964|111914|111971.8|111921.8|111959.1|111909.1|11
1737752640000|2025-01-24 21:04:00|111964.9|111914.9|111959.3|111909.3|111965|111915|111959.3|111909.3|10
1737752650000|2025-01-24 21:04:10|111962.1|111912.1|111960.8|111910.8|111962.1|111912.1|111958.1|111908.1|12
1737752660000|2025-01-24 21:04:20|111962.4|111912.4|111962|111912|111962.4|111912.4|111958.7|111908.7|5
1737752670000|2025-01-24 21:04:30|111961.9|111911.9|111962|111912|111962.1|111912.1|111961.9|111911.9|4
1737752690000|2025-01-24 21:04:50|111963.2|111913.2|111963.6|111913.6|111963.7|111913.7|111963.1|111913.1|6
1737752700000|2025-01-24 21:05:00|111961|111911|111965.9|111915.9|111967.3|111917.3|111960.8|111910.8|13
1737752710000|2025-01-24 21:05:10|111967.7|111917.7|111969.4|111919.4|111969.4|111919.4|111966.3|111916.3|5
1737752720000|2025-01-24 21:05:20|111969.9|111919.9|111969.1|111919.1|111970.1|111920.1|111967.1|111917.1|11
1737752730000|2025-01-24 21:05:30|111967.3|111917.3|111967.3|111917.3|111967.3|111917.3|111967.3|111917.3|1
1737752740000|2025-01-24 21:05:40|111967.1|111917.1|111967.2|111917.2|111967.3|111917.3|111967.1|111917.1|4
1737752750000|2025-01-24 21:05:50|111967.3|111917.3|111961.9|111911.9|111967.4|111917.4|111961.9|111911.9|4
1737752760000|2025-01-24 21:06:00|111959.9|111909.9|111960.4|111910.4|111961.9|111911.9|111958.4|111908.4|7
1737752770000|2025-01-24 21:06:10|111960.6|111910.6|111961.1|111911.1|111961.2|111911.2|111957.9|111907.9|15
1737752790000|2025-01-24 21:06:30|111960.9|111910.9|111960.7|111910.7|111960.9|111910.9|111960.7|111910.7|2
1737752800000|2025-01-24 21:06:40|111963.4|111913.4|111966.2|111916.2|111967.1|111917.1|111963.4|111913.4|7
1737752810000|2025-01-24 21:06:50|111965.2|111915.2|111962.9|111912.9|111965.5|111915.5|111962.2|111912.2|12
1737752820000|2025-01-24 21:07:00|111961.8|111911.8|111961|111911|111962.9|111912.9|111958.1|111908.1|10
1737752830000|2025-01-24 21:07:10|111957.9|111907.9|111961.5|111911.5|111961.5|111911.5|111957.9|111907.9|7
1737752840000|2025-01-24 21:07:20|111961|111911|111961.1|111911.1|111961.2|111911.2|111958.1|111908.1|6
1737752850000|2025-01-24 21:07:30|111959.2|111909.2|111958.7|111908.7|111961|111911|111957.3|111907.3|9
1737752860000|2025-01-24 21:07:40|111958.8|111908.8|111957.1|111907.1|111958.9|111908.9|111957.1|111907.1|5
1737752870000|2025-01-24 21:07:50|111958.9|111908.9|111958.7|111908.7|111958.9|111908.9|111955.6|111905.6|11
1737752880000|2025-01-24 21:08:00|111960.5|111910.5|111961|111911|111961|111911|111957.9|111907.9|6
1737752890000|2025-01-24 21:08:10|111960.9|111910.9|111961.2|111911.2|111961.4|111911.4|111960.8|111910.8|5
1737752900000|2025-01-24 21:08:20|111960.8|111910.8|111961|111911|111961|111911|111960.8|111910.8|3
1737752910000|2025-01-24 21:08:30|111961.8|111911.8|111959.7|111909.7|111963.2|111913.2|111958.6|111908.6|5
1737752920000|2025-01-24 21:08:40|111956.9|111906.9|111959.7|111909.7|111959.7|111909.7|111956.7|111906.7|8
1737752930000|2025-01-24 21:08:50|111959.8|111909.8|111959.8|111909.8|111959.8|111909.8|111959.8|111909.8|1
1737752940000|2025-01-24 21:09:00|111958.1|111908.1|111959.4|111909.4|111959.5|111909.5|111957.9|111907.9|6
1737752950000|2025-01-24 21:09:10|111957.6|111907.6|111960.8|111910.8|111960.8|111910.8|111957.6|111907.6|5
1737752960000|2025-01-24 21:09:20|111961.1|111911.1|111960.9|111910.9|111961.2|111911.2|111959.1|111909.1|6
1737752970000|2025-01-24 21:09:30|111961|111911|111961|111911|111961|111911|111961|111911|1
1737753000000|2025-01-24 21:10:00|111961.1|111911.1|111961.1|111911.1|111961.1|111911.1|111961.1|111911.1|1
1737753010000|2025-01-24 21:10:10|111961.8|111911.8|111966.4|111916.4|111966.4|111916.4|111961.8|111911.8|3
1737753020000|2025-01-24 21:10:20|111966.2|111916.2|111966.1|111916.1|111966.2|111916.2|111966|111916|3
1737753030000|2025-01-24 21:10:30|111964.3|111914.3|111955.4|111905.4|111964.3|111914.3|111955.1|111905.1|5
1737753040000|2025-01-24 21:10:40|111956.1|111906.1|111956.2|111906.2|111956.6|111906.6|111954.5|111904.5|4
1737753050000|2025-01-24 21:10:50|111958|111908|111957.9|111907.9|111959.8|111909.8|111957.7|111907.7|6
1737753060000|2025-01-24 21:11:00|111957.7|111907.7|111956.2|111906.2|111957.8|111907.8|111956.2|111906.2|5
1737753070000|2025-01-24 21:11:10|111955.8|111905.8|111956.5|111906.5|111957.9|111907.9|111953.1|111903.1|13
1737753080000|2025-01-24 21:11:20|111958.7|111908.7|111974.3|111924.3|111974.3|111924.3|111958.7|111908.7|18
1737753090000|2025-01-24 21:11:30|111975|111925|111975.1|111925.1|111975.1|111925.1|111973.3|111923.3|4
1737753100000|2025-01-24 21:11:40|111973.8|111923.8|111974.1|111924.1|111974.9|111924.9|111973|111923|6
1737753120000|2025-01-24 21:12:00|111972|111922|111969.4|111919.4|111973.2|111923.2|111967.8|111917.8|10
1737753130000|2025-01-24 21:12:10|111969.2|111919.2|111968.8|111918.8|111969.2|111919.2|111964.1|111914.1|16
1737753140000|2025-01-24 21:12:20|111970.3|111920.3|111968.6|111918.6|111970.5|111920.5|111967.7|111917.7|13
1737753150000|2025-01-24 21:12:30|111968.4|111918.4|111968.4|111918.4|111968.4|111918.4|111968.4|111918.4|1
1737753160000|2025-01-24 21:12:40|111968.8|111918.8|111969.8|111919.8|111973.3|111923.3|111967.8|111917.8|11
1737753170000|2025-01-24 21:12:50|111969.9|111919.9|111970.1|111920.1|111970.1|111920.1|111969.9|111919.9|3
1737753180000|2025-01-24 21:13:00|111971.4|111921.4|111968.7|111918.7|111971.4|111921.4|111968.7|111918.7|13
1737753190000|2025-01-24 21:13:10|111969.8|111919.8|111977.6|111927.6|111980.9|111930.9|111968.9|111918.9|13
1737753200000|2025-01-24 21:13:20|111975.3|111925.3|111973.7|111923.7|111979.2|111929.2|111973.7|111923.7|14
1737753210000|2025-01-24 21:13:30|111976.5|111926.5|111977.4|111927.4|111981.4|111931.4|111975.8|111925.8|17
1737753220000|2025-01-24 21:13:40|111978.2|111928.2|111978.3|111928.3|111978.3|111928.3|111978.1|111928.1|6
1737753230000|2025-01-24 21:13:50|111978.4|111928.4|111976.6|111926.6|111979.8|111929.8|111976.6|111926.6|8
1737753240000|2025-01-24 21:14:00|111977.2|111927.2|111977.2|111927.2|111977.2|111927.2|111977.2|111927.2|1
1737753250000|2025-01-24 21:14:10|111977.6|111927.6|111977.4|111927.4|111977.6|111927.6|111977.2|111927.2|4
1737753260000|2025-01-24 21:14:20|111977.1|111927.1|111977.1|111927.1|111977.1|111927.1|111977.1|111927.1|1
1737753270000|2025-01-24 21:14:30|111977|111927|111973.1|111923.1|111977|111927|111973.1|111923.1|8
1737753280000|2025-01-24 21:14:40|111974|111924|111973.6|111923.6|111974|111924|111973.5|111923.5|4
1737753290000|2025-01-24 21:14:50|111973.7|111923.7|111971.7|111921.7|111973.7|111923.7|111971.7|111921.7|4
1737753300000|2025-01-24 21:15:00|111970|111920|111973|111923|111975|111925|111970|111920|25
1737753310000|2025-01-24 21:15:10|111973|111923|111974|111924|111974|111924|111972|111922|18
1737753320000|2025-01-24 21:15:20|111973|111923|111974|111924|111974|111924|111973|111923|11
1737753330000|2025-01-24 21:15:30|111972|111922|111974|111924|111975|111925|111972|111922|12
1737753340000|2025-01-24 21:15:40|111974|111924|111974|111924|111974|111924|111974|111924|7
1737753350000|2025-01-24 21:15:50|111974|111924|111974|111924|111974|111924|111974|111924|8
1737753360000|2025-01-24 21:16:00|111974|111924|111976|111926|111976|111926|111974|111924|5
1737753370000|2025-01-24 21:16:10|111975|111925|111975|111925|111976|111926|111975|111925|8
1737753380000|2025-01-24 21:16:20|111976|111926|111978|111928|111978|111928|111975|111925|7
1737753390000|2025-01-24 21:16:30|111977|111927|111975|111925|111977|111927|111975|111925|10
1737753400000|2025-01-24 21:16:40|111975|111925|111975|111925|111976|111926|111975|111925|9
1737753410000|2025-01-24 21:16:50|111975|111925|111974|111924|111976|111926|111973|111923|13
1737753420000|2025-01-24 21:17:00|111974|111924|111976|111926|111976|111926|111974|111924|7
1737753430000|2025-01-24 21:17:10|111976|111926|111974|111924|111976|111926|111974|111924|6
1737753440000|2025-01-24 21:17:20|111975|111925|111974|111924|111975|111925|111974|111924|10
1737753450000|2025-01-24 21:17:30|111975|111925|111975|111925|111975|111925|111975|111925|6
1737753460000|2025-01-24 21:17:40|111975|111925|111975|111925|111976|111926|111975|111925|6
1737753470000|2025-01-24 21:17:50|111975|111925|111975|111925|111976|111926|111974|111924|10
1737753480000|2025-01-24 21:18:00|111975|111925|111979|111929|111980|111930|111975|111925|14
1737753490000|2025-01-24 21:18:10|111979|111929|111987|111937|111988|111938|111979|111929|21
1737753500000|2025-01-24 21:18:20|111987|111937|111980|111930|111988|111938|111980|111930|15
1737753510000|2025-01-24 21:18:30|111980|111930|111979|111929|111980|111930|111978|111928|9
1737753520000|2025-01-24 21:18:40|111978|111928|111978|111928|111978|111928|111978|111928|1
1737753530000|2025-01-24 21:18:50|111978|111928|111974|111924|111978|111928|111974|111924|2
1737753540000|2025-01-24 21:19:00|111975|111925|111974|111924|111978|111928|111974|111924|13
1737753550000|2025-01-24 21:19:10|111976|111926|111973|111923|111976|111926|111973|111923|13
1737753560000|2025-01-24 21:19:20|111973|111923|111975|111925|111976|111926|111973|111923|17
1737753570000|2025-01-24 21:19:30|111974|111924|111971|111921|111977|111927|111971|111921|16
1737753580000|2025-01-24 21:19:40|111972|111922|111972|111922|111972|111922|111971|111921|8
1737753590000|2025-01-24 21:19:50|111974|111924|111973|111923|111976|111926|111971|111921|9
1737753600000|2025-01-24 21:20:00|111975|111925|111975|111925|111975|111925|111975|111925|1
1737753610000|2025-01-24 21:20:10|111975|111925|111975|111925|111975|111925|111975|111925|1
1737753640000|2025-01-24 21:20:40|111976|111926|111977|111927|111978|111928|111976|111926|12
1737753650000|2025-01-24 21:20:50|111977|111927|111978|111928|111980|111930|111977|111927|19
1737753660000|2025-01-24 21:21:00|111978|111928|111973|111923|111980|111930|111972|111922|28
1737753670000|2025-01-24 21:21:10|111970|111920|111971|111921|111973|111923|111970|111920|5
1737753690000|2025-01-24 21:21:30|111973|111923|111972|111922|111973|111923|111972|111922|5
1737753700000|2025-01-24 21:21:40|111973|111923|111972|111922|111974|111924|111972|111922|3
1737753710000|2025-01-24 21:21:50|111973|111923|111973|111923|111973|111923|111973|111923|1
1737753720000|2025-01-24 21:22:00|111972|111922|111972|111922|111974|111924|111972|111922|3
1737753740000|2025-01-24 21:22:20|111972|111922|111972|111922|111974|111924|111972|111922|10
1737753750000|2025-01-24 21:22:30|111973|111923|111972|111922|111974|111924|111970|111920|26
1737753760000|2025-01-24 21:22:40|111973|111923|111972|111922|111973|111923|111971|111921|24
1737753770000|2025-01-24 21:22:50|111973|111923|111974|111924|111974|111924|111971|111921|23
1737753780000|2025-01-24 21:23:00|111973|111923|111972|111922|111974|111924|111972|111922|23
1737753790000|2025-01-24 21:23:10|111974|111924|111972|111922|111974|111924|111971|111921|20
1737753800000|2025-01-24 21:23:20|111971|111921|111971|111921|111972|111922|111970|111920|21
1737753810000|2025-01-24 21:23:30|111972|111922|111970|111920|111973|111923|111970|111920|24
1737753820000|2025-01-24 21:23:40|111972|111922|111973|111923|111973|111923|111971|111921|29
1737753830000|2025-01-24 21:23:50|111973|111923|111972|111922|111973|111923|111971|111921|19
1737753840000|2025-01-24 21:24:00|111971|111921|111974|111924|111974|111924|111971|111921|8
1737753860000|2025-01-24 21:24:20|111974|111924|111974|111924|111974|111924|111974|111924|2
1737753870000|2025-01-24 21:24:30|111974|111924|111974|111924|111974|111924|111974|111924|1
1737753890000|2025-01-24 21:24:50|111975|111925|111975|111925|111975|111925|111975|111925|1
1737753900000|2025-01-24 21:25:00|111974|111924|111976|111926|111976|111926|111974|111924|3
1737753910000|2025-01-24 21:25:10|111976|111926|111976|111926|111976|111926|111976|111926|3
1737753920000|2025-01-24 21:25:20|111975|111925|111987|111937|111988|111938|111975|111925|11
1737753930000|2025-01-24 21:25:30|111987|111937|111986|111936|111988|111938|111986|111936|7
1737753940000|2025-01-24 21:25:40|111986|111936|111987|111937|111987|111937|111986|111936|7
1737753950000|2025-01-24 21:25:50|111986|111936|111983|111933|111986|111936|111982|111932|12
1737753960000|2025-01-24 21:26:00|111982|111932|111983|111933|111983|111933|111982|111932|8
1737753970000|2025-01-24 21:26:10|111983|111933|111983|111933|111984|111934|111983|111933|9
1737753980000|2025-01-24 21:26:20|111984|111934|111985|111935|111985|111935|111983|111933|8
1737753990000|2025-01-24 21:26:30|111985|111935|111984|111934|111985|111935|111984|111934|8
1737754000000|2025-01-24 21:26:40|111984|111934|111989|111939|111991|111941|111984|111934|24
1737754010000|2025-01-24 21:26:50|111989|111939|111986|111936|111989|111939|111986|111936|10
1737754020000|2025-01-24 21:27:00|111986|111936|111986|111936|111988|111938|111985|111935|12
1737754030000|2025-01-24 21:27:10|111986|111936|111986|111936|111987|111937|111986|111936|4
1737754040000|2025-01-24 21:27:20|111986|111936|111986|111936|111986|111936|111985|111935|9
1737754050000|2025-01-24 21:27:30|111986|111936|111985|111935|111986|111936|111985|111935|7
1737754060000|2025-01-24 21:27:40|111986|111936|111986|111936|111986|111936|111986|111936|2
1737754070000|2025-01-24 21:27:50|111986|111936|111986|111936|111986|111936|111986|111936|3
1737754080000|2025-01-24 21:28:00|111986|111936|111986|111936|111987|111937|111986|111936|4
1737754090000|2025-01-24 21:28:10|111986|111936|111986|111936|111986|111936|111986|111936|3
1737754110000|2025-01-24 21:28:30|111986|111936|111987|111937|111987|111937|111985|111935|9
1737754120000|2025-01-24 21:28:40|111986|111936|111989|111939|111989|111939|111980|111930|12
1737754130000|2025-01-24 21:28:50|111988|111938|111987|111937|111989|111939|111986|111936|17
1737754140000|2025-01-24 21:29:00|111987|111937|112014|111964|112023|111973|111987|111937|40
1737754150000|2025-01-24 21:29:10|112015|111965|112009|111959|112015|111965|112008|111958|28
1737754160000|2025-01-24 21:29:20|112008|111958|112004|111954|112010|111960|112003|111953|22
1737754170000|2025-01-24 21:29:30|112004|111954|112005|111955|112006|111956|112004|111954|11
1737754180000|2025-01-24 21:29:40|112006|111956|112007|111957|112010|111960|112004|111954|16
1737754190000|2025-01-24 21:29:50|112006|111956|112005|111955|112006|111956|112003|111953|19
1737754200000|2025-01-24 21:30:00|112002|111952|111994.3|111944.3|112002|111952|111993.1|111943.1|10
1737754210000|2025-01-24 21:30:10|111994.8|111944.8|111993.1|111943.1|111994.8|111944.8|111992.3|111942.3|7
1737754220000|2025-01-24 21:30:20|111992.9|111942.9|111993.2|111943.2|111993.3|111943.3|111992.9|111942.9|4
1737754230000|2025-01-24 21:30:30|111993.9|111943.9|111994.3|111944.3|111995|111945|111992.5|111942.5|5
1737754240000|2025-01-24 21:30:40|111995.6|111945.6|112006.6|111956.6|112006.6|111956.6|111995.6|111945.6|9
1737754250000|2025-01-24 21:30:50|112007|111957|112005.9|111955.9|112007|111957|112005.9|111955.9|4
1737754260000|2025-01-24 21:31:00|112006.6|111956.6|112005.7|111955.7|112006.6|111956.6|112004.3|111954.3|6
1737754270000|2025-01-24 21:31:10|112003|111953|112005.7|111955.7|112006|111956|112001.6|111951.6|12
1737754280000|2025-01-24 21:31:20|112001.7|111951.7|112004.5|111954.5|112006.5|111956.5|112001.7|111951.7|11
1737754290000|2025-01-24 21:31:30|112004.4|111954.4|112005.7|111955.7|112006.9|111956.9|112002.4|111952.4|24
1737754300000|2025-01-24 21:31:40|112003.2|111953.2|112002.6|111952.6|112006|111956|112001.3|111951.3|16
1737754310000|2025-01-24 21:31:50|112002.3|111952.3|112003.6|111953.6|112003.8|111953.8|112002|111952|11
1737754320000|2025-01-24 21:32:00|112002.5|111952.5|111999.5|111949.5|112002.5|111952.5|111996.6|111946.6|19
1737754330000|2025-01-24 21:32:10|111998.2|111948.2|111996|111946|112000.6|111950.6|111995.6|111945.6|14
1737754340000|2025-01-24 21:32:20|111997.4|111947.4|111997|111947|111997.4|111947.4|111997|111947|3
1737754350000|2025-01-24 21:32:30|111996.5|111946.5|111996.9|111946.9|111997|111947|111996.2|111946.2|6
1737754360000|2025-01-24 21:32:40|111996.8|111946.8|111997.1|111947.1|111997.2|111947.2|111996.5|111946.5|6
1737754370000|2025-01-24 21:32:50|111996.6|111946.6|111997.2|111947.2|111997.2|111947.2|111996.6|111946.6|3
1737754380000|2025-01-24 21:33:00|111995.9|111945.9|111986.1|111936.1|111995.9|111945.9|111984.2|111934.2|19
1737754390000|2025-01-24 21:33:10|111986.3|111936.3|111988.7|111938.7|111989.1|111939.1|111986.3|111936.3|9
1737754400000|2025-01-24 21:33:20|111988.6|111938.6|111990.5|111940.5|111991.5|111941.5|111986.9|111936.9|14
1737754410000|2025-01-24 21:33:30|111989.1|111939.1|111990.6|111940.6|111990.6|111940.6|111989.1|111939.1|6
1737754420000|2025-01-24 21:33:40|111990.4|111940.4|111992.4|111942.4|111992.5|111942.5|111988|111938|8
1737754430000|2025-01-24 21:33:50|111991.3|111941.3|111990|111940|111991.3|111941.3|111989.5|111939.5|5
1737754440000|2025-01-24 21:34:00|111990.4|111940.4|111990.3|111940.3|111991.8|111941.8|111986.9|111936.9|13
1737754450000|2025-01-24 21:34:10|111991.6|111941.6|111988.2|111938.2|111991.6|111941.6|111988.2|111938.2|5
1737754460000|2025-01-24 21:34:20|111988.3|111938.3|111990.6|111940.6|111990.8|111940.8|111988.3|111938.3|6
1737754470000|2025-01-24 21:34:30|111990.9|111940.9|111991.3|111941.3|111992.1|111942.1|111989.7|111939.7|8
1737754480000|2025-01-24 21:34:40|111991.1|111941.1|111989.2|111939.2|111991.1|111941.1|111989.2|111939.2|7
1737754490000|2025-01-24 21:34:50|111990.1|111940.1|111989.8|111939.8|111990.6|111940.6|111986.8|111936.8|12
1737754500000|2025-01-24 21:35:00|111988.4|111938.4|111986.6|111936.6|111990.3|111940.3|111984.3|111934.3|33
1737754510000|2025-01-24 21:35:10|111986.9|111936.9|111983.7|111933.7|111987.3|111937.3|111980.7|111930.7|14
1737754520000|2025-01-24 21:35:20|111982.1|111932.1|111983.8|111933.8|111984|111934|111980.6|111930.6|13
1737754530000|2025-01-24 21:35:30|111982|111932|111983.5|111933.5|111983.9|111933.9|111981.5|111931.5|10
1737754540000|2025-01-24 21:35:40|111981.8|111931.8|111975.8|111925.8|111981.8|111931.8|111970.1|111920.1|24
1737754550000|2025-01-24 21:35:50|111975.4|111925.4|111973.2|111923.2|111976.2|111926.2|111973.1|111923.1|11
1737754560000|2025-01-24 21:36:00|111975.7|111925.7|111972.7|111922.7|111976.5|111926.5|111972.1|111922.1|15
1737754570000|2025-01-24 21:36:10|111974|111924|111976.6|111926.6|111977.3|111927.3|111972.2|111922.2|13
1737754580000|2025-01-24 21:36:20|111976.5|111926.5|111976.3|111926.3|111977.5|111927.5|111973.1|111923.1|19
1737754590000|2025-01-24 21:36:30|111976.6|111926.6|111981.3|111931.3|111981.3|111931.3|111972.9|111922.9|21
1737754600000|2025-01-24 21:36:40|111982.5|111932.5|111979.3|111929.3|111984.4|111934.4|111979.3|111929.3|26
1737754610000|2025-01-24 21:36:50|111979.1|111929.1|111982.2|111932.2|111984.2|111934.2|111977|111927|21
1737754620000|2025-01-24 21:37:00|111981.2|111931.2|111985.6|111935.6|111987.9|111937.9|111981.2|111931.2|10
1737754630000|2025-01-24 21:37:10|111986.3|111936.3|111984.7|111934.7|111988.9|111938.9|111984.7|111934.7|15
1737754640000|2025-01-24 21:37:20|111983.6|111933.6|111984.5|111934.5|111988.8|111938.8|111981|111931|17
1737754650000|2025-01-24 21:37:30|111984.9|111934.9|111984.1|111934.1|111987.9|111937.9|111984.1|111934.1|13
1737754660000|2025-01-24 21:37:40|111984|111934|111981.5|111931.5|111986.2|111936.2|111981.2|111931.2|11
1737754670000|2025-01-24 21:37:50|111981.8|111931.8|111981.2|111931.2|111983.6|111933.6|111977.9|111927.9|21
1737754680000|2025-01-24 21:38:00|111979.6|111929.6|111978.1|111928.1|111980.3|111930.3|111977.7|111927.7|14
1737754690000|2025-01-24 21:38:10|111977.8|111927.8|111972.7|111922.7|111978|111928|111969.1|111919.1|17
1737754700000|2025-01-24 21:38:20|111973.7|111923.7|111977|111927|111978.2|111928.2|111970.3|111920.3|18
1737754710000|2025-01-24 21:38:30|111978.5|111928.5|111976.4|111926.4|111978.9|111928.9|111976.4|111926.4|10
1737754720000|2025-01-24 21:38:40|111977.5|111927.5|111978.2|111928.2|111980.7|111930.7|111976.5|111926.5|17
1737754730000|2025-01-24 21:38:50|111979.4|111929.4|111979.1|111929.1|111981.7|111931.7|111978.3|111928.3|20
1737754740000|2025-01-24 21:39:00|111981.4|111931.4|111979.1|111929.1|111981.4|111931.4|111979.1|111929.1|9
1737754750000|2025-01-24 21:39:10|111979.2|111929.2|111979.5|111929.5|111981.5|111931.5|111979.2|111929.2|16
1737754760000|2025-01-24 21:39:20|111980.8|111930.8|111971.8|111921.8|111981.9|111931.9|111971.8|111921.8|10
1737754770000|2025-01-24 21:39:30|111971.7|111921.7|111969.8|111919.8|111973.9|111923.9|111968.5|111918.5|14
1737754780000|2025-01-24 21:39:40|111970.5|111920.5|111968.9|111918.9|111971.6|111921.6|111967.4|111917.4|16
1737754790000|2025-01-24 21:39:50|111969.1|111919.1|111970.9|111920.9|111972.3|111922.3|111967.5|111917.5|16
1737754800000|2025-01-24 21:40:00|111969.7|111919.7|111969.6|111919.6|111970.6|111920.6|111967.1|111917.1|17
1737754810000|2025-01-24 21:40:10|111967.8|111917.8|111970.1|111920.1|111970.5|111920.5|111967.5|111917.5|11
1737754820000|2025-01-24 21:40:20|111967.3|111917.3|111967.9|111917.9|111969|111919|111963.7|111913.7|13
1737754830000|2025-01-24 21:40:30|111966.8|111916.8|111968.8|111918.8|111968.9|111918.9|111966|111916|14
1737754840000|2025-01-24 21:40:40|111966.8|111916.8|111968.5|111918.5|111969.4|111919.4|111966.8|111916.8|11
1737754850000|2025-01-24 21:40:50|111968.3|111918.3|111965.4|111915.4|111969.4|111919.4|111963|111913|15
1737754860000|2025-01-24 21:41:00|111967.3|111917.3|111970.5|111920.5|111970.5|111920.5|111964.2|111914.2|19
1737754870000|2025-01-24 21:41:10|111968.8|111918.8|111970.2|111920.2|111970.6|111920.6|111967.4|111917.4|12
1737754880000|2025-01-24 21:41:20|111970.6|111920.6|111969.2|111919.2|111970.6|111920.6|111967|111917|8
1737754890000|2025-01-24 21:41:30|111968|111918|111967.4|111917.4|111968|111918|111967.4|111917.4|2
1737754900000|2025-01-24 21:41:40|111967.5|111917.5|111968.4|111918.4|111975.4|111925.4|111967.5|111917.5|8
1737754910000|2025-01-24 21:41:50|111968.7|111918.7|111967.4|111917.4|111968.9|111918.9|111967.4|111917.4|3
1737754920000|2025-01-24 21:42:00|111967.7|111917.7|111967.9|111917.9|111968|111918|111967.7|111917.7|4
1737754930000|2025-01-24 21:42:10|111967.8|111917.8|111971.7|111921.7|111972.8|111922.8|111967.8|111917.8|5
1737754940000|2025-01-24 21:42:20|111973.4|111923.4|111973.4|111923.4|111973.4|111923.4|111972.6|111922.6|3
1737754950000|2025-01-24 21:42:30|111972.6|111922.6|111978|111928|111978|111928|111972.6|111922.6|9
1737754960000|2025-01-24 21:42:40|111977.5|111927.5|111977.4|111927.4|111977.9|111927.9|111977.1|111927.1|4
1737754970000|2025-01-24 21:42:50|111975.5|111925.5|111974.6|111924.6|111976.6|111926.6|111974.6|111924.6|4
1737754980000|2025-01-24 21:43:00|111973|111923|111975.5|111925.5|111975.5|111925.5|111972.6|111922.6|6
1737754990000|2025-01-24 21:43:10|111975.9|111925.9|111975.4|111925.4|111976.3|111926.3|111973.2|111923.2|6
1737755000000|2025-01-24 21:43:20|111975.3|111925.3|111975.4|111925.4|111975.4|111925.4|111975.3|111925.3|2
1737755010000|2025-01-24 21:43:30|111975.3|111925.3|111975.5|111925.5|111975.5|111925.5|111975.3|111925.3|4
1737755020000|2025-01-24 21:43:40|111977|111927|111976.6|111926.6|111977|111927|111976.4|111926.4|5
1737755030000|2025-01-24 21:43:50|111976.7|111926.7|111976.6|111926.6|111976.7|111926.7|111976.6|111926.6|2
1737755040000|2025-01-24 21:44:00|111974.6|111924.6|111975.6|111925.6|111975.9|111925.9|111973.3|111923.3|7
1737755050000|2025-01-24 21:44:10|111973.3|111923.3|111976.4|111926.4|111976.6|111926.6|111973.3|111923.3|6
1737755060000|2025-01-24 21:44:20|111967.5|111917.5|111975|111925|111975|111925|111967.5|111917.5|4
1737755070000|2025-01-24 21:44:30|111974|111924|111974.7|111924.7|111974.7|111924.7|111971.8|111921.8|6
1737755080000|2025-01-24 21:44:40|111973.5|111923.5|111963.4|111913.4|111979.1|111929.1|111963.4|111913.4|22
1737755090000|2025-01-24 21:44:50|111965.6|111915.6|111962.2|111912.2|111965.6|111915.6|111962.2|111912.2|6
1737755100000|2025-01-24 21:45:00|111964.3|111914.3|111963.2|111913.2|111966.4|111916.4|111961.8|111911.8|16
1737755110000|2025-01-24 21:45:10|111963|111913|111970.1|111920.1|111985.4|111935.4|111941|111891|28
1737755120000|2025-01-24 21:45:20|111971.6|111921.6|111974.2|111924.2|111974.2|111924.2|111971.6|111921.6|5
1737755130000|2025-01-24 21:45:30|111972.8|111922.8|111974.7|111924.7|111976|111926|111972.8|111922.8|9
1737755140000|2025-01-24 21:45:40|111974|111924|111973.6|111923.6|111974|111924|111973.6|111923.6|4
1737755150000|2025-01-24 21:45:50|111973.1|111923.1|111973.5|111923.5|111973.6|111923.6|111973.1|111923.1|4
1737755160000|2025-01-24 21:46:00|111974.9|111924.9|111975|111925|111975|111925|111973.5|111923.5|5
1737755170000|2025-01-24 21:46:10|111974.4|111924.4|111972.8|111922.8|111974.9|111924.9|111972.8|111922.8|5
1737755180000|2025-01-24 21:46:20|111972.7|111922.7|111973.2|111923.2|111973.2|111923.2|111972.7|111922.7|3
1737755190000|2025-01-24 21:46:30|111975.1|111925.1|111974.2|111924.2|111975.1|111925.1|111972.4|111922.4|6
1737755200000|2025-01-24 21:46:40|111974.5|111924.5|111973.6|111923.6|111975.2|111925.2|111972.7|111922.7|10
1737755210000|2025-01-24 21:46:50|111975|111925|111972.1|111922.1|111975.1|111925.1|111970|111920|9
1737755220000|2025-01-24 21:47:00|111973.5|111923.5|111978.6|111928.6|111980.6|111930.6|111973.5|111923.5|17
1737755230000|2025-01-24 21:47:10|111977|111927|111975.1|111925.1|111977|111927|111974.1|111924.1|12
1737755240000|2025-01-24 21:47:20|111975.2|111925.2|111975.7|111925.7|111977.8|111927.8|111974.3|111924.3|6
1737755250000|2025-01-24 21:47:30|111977|111927|111977.2|111927.2|111977.2|111927.2|111977|111927|2
1737755260000|2025-01-24 21:47:40|111976|111926|111976.9|111926.9|111977.4|111927.4|111976|111926|5
1737755270000|2025-01-24 21:47:50|111976.8|111926.8|111977.4|111927.4|111977.4|111927.4|111974.3|111924.3|6
1737755280000|2025-01-24 21:48:00|111976.4|111926.4|111976.4|111926.4|111976.4|111926.4|111976.4|111926.4|1
1737755290000|2025-01-24 21:48:10|111973.9|111923.9|111976.5|111926.5|111976.5|111926.5|111973.9|111923.9|4
1737755300000|2025-01-24 21:48:20|111976.6|111926.6|111976.4|111926.4|111976.6|111926.6|111976.4|111926.4|2
1737755310000|2025-01-24 21:48:30|111976.3|111926.3|111976.5|111926.5|111977.1|111927.1|111975.3|111925.3|9
1737755320000|2025-01-24 21:48:40|111976.7|111926.7|111976.6|111926.6|111976.7|111926.7|111976.6|111926.6|2
1737755330000|2025-01-24 21:48:50|111975.3|111925.3|111975.4|111925.4|111975.4|111925.4|111975.3|111925.3|2
1737755340000|2025-01-24 21:49:00|111976.9|111926.9|111973|111923|111976.9|111926.9|111973|111923|8
1737755350000|2025-01-24 21:49:10|111972.9|111922.9|111971.3|111921.3|111972.9|111922.9|111970.1|111920.1|5
1737755360000|2025-01-24 21:49:20|111971.2|111921.2|111971.2|111921.2|111972.9|111922.9|111970.7|111920.7|6
1737755370000|2025-01-24 21:49:30|111969|111919|111973.8|111923.8|111982.6|111932.6|111969|111919|9
1737755380000|2025-01-24 21:49:40|111974.8|111924.8|111974.5|111924.5|111974.8|111924.8|111974.3|111924.3|4
1737755390000|2025-01-24 21:49:50|111974.6|111924.6|111974.4|111924.4|111974.6|111924.6|111971.3|111921.3|13
1737755400000|2025-01-24 21:50:00|111972.4|111922.4|111975.2|111925.2|111975.3|111925.3|111972.4|111922.4|8
1737755410000|2025-01-24 21:50:10|111975|111925|111977.5|111927.5|111977.8|111927.8|111974.9|111924.9|8
1737755420000|2025-01-24 21:50:20|111979|111929|111977.6|111927.6|111979|111929|111974.9|111924.9|10
1737755430000|2025-01-24 21:50:30|111978.5|111928.5|111977.5|111927.5|111978.5|111928.5|111975.8|111925.8|5
1737755440000|2025-01-24 21:50:40|111977.6|111927.6|111979.4|111929.4|111982.2|111932.2|111974.1|111924.1|8
1737755450000|2025-01-24 21:50:50|111980|111930|111979.5|111929.5|111980|111930|111976.9|111926.9|21
1737755460000|2025-01-24 21:51:00|111976.9|111926.9|111980.6|111930.6|111980.6|111930.6|111976.9|111926.9|18
1737755470000|2025-01-24 21:51:10|111978.6|111928.6|111980.7|111930.7|111980.7|111930.7|111978.6|111928.6|16
1737755480000|2025-01-24 21:51:20|111978.7|111928.7|111979.6|111929.6|111981.1|111931.1|111977.2|111927.2|16
1737755490000|2025-01-24 21:51:30|111979.1|111929.1|111969|111919|111979.2|111929.2|111969|111919|16
1737755500000|2025-01-24 21:51:40|111970.3|111920.3|111971.9|111921.9|111973.1|111923.1|111969.6|111919.6|7
1737755510000|2025-01-24 21:51:50|111972|111922|111971.8|111921.8|111974.8|111924.8|111969.4|111919.4|8
1737755520000|2025-01-24 21:52:00|111971.7|111921.7|111971.5|111921.5|111971.7|111921.7|111970.9|111920.9|3
1737755530000|2025-01-24 21:52:10|111971.1|111921.1|111978.4|111928.4|111978.4|111928.4|111971.1|111921.1|5
1737755540000|2025-01-24 21:52:20|111976.1|111926.1|111966.3|111916.3|111976.1|111926.1|111963.7|111913.7|5
1737755550000|2025-01-24 21:52:30|111967.4|111917.4|111968.2|111918.2|111968.2|111918.2|111967.4|111917.4|2
1737755560000|2025-01-24 21:52:40|111969.3|111919.3|111969.7|111919.7|111969.7|111919.7|111967.7|111917.7|4
1737755570000|2025-01-24 21:52:50|111969.8|111919.8|111969.6|111919.6|111969.8|111919.8|111969.6|111919.6|2
1737755580000|2025-01-24 21:53:00|111970.9|111920.9|111970.1|111920.1|111970.9|111920.9|111967.2|111917.2|5
1737755590000|2025-01-24 21:53:10|111969.1|111919.1|111968.2|111918.2|111969.1|111919.1|111968|111918|4
1737755610000|2025-01-24 21:53:30|111969.1|111919.1|111967.3|111917.3|111971.4|111921.4|111967.3|111917.3|6
1737755620000|2025-01-24 21:53:40|111970.5|111920.5|111970.5|111920.5|111970.5|111920.5|111970.5|111920.5|1
1737755630000|2025-01-24 21:53:50|111974.6|111924.6|111975.8|111925.8|111975.8|111925.8|111974.5|111924.5|4
1737755640000|2025-01-24 21:54:00|111974.6|111924.6|111974.2|111924.2|111974.6|111924.6|111974.2|111924.2|2
1737755650000|2025-01-24 21:54:10|111974.1|111924.1|111974.2|111924.2|111974.2|111924.2|111974.1|111924.1|2
1737755670000|2025-01-24 21:54:30|111974.1|111924.1|111974.1|111924.1|111974.1|111924.1|111973.9|111923.9|3
1737755680000|2025-01-24 21:54:40|111970.5|111920.5|111972.5|111922.5|111974.1|111924.1|111970.5|111920.5|7
1737755690000|2025-01-24 21:54:50|111973.2|111923.2|111973.2|111923.2|111973.3|111923.3|111973.2|111923.2|3
1737755700000|2025-01-24 21:55:00|111950.8|111900.8|111965.7|111915.7|112061.3|111917.1|111950.8|111872.2|11
1737755710000|2025-01-24 21:55:10|111968.5|111918.5|111967|111917|111968.5|111918.5|111966.9|111916.9|3
1737755720000|2025-01-24 21:55:20|111967.1|111917.1|112023.1|111858.1|112077.6|111921.8|111964.5|111788.6|15
1737755730000|2025-01-24 21:55:30|112024.7|111859.8|112046.2|111846.2|112077.1|111877.3|112020.5|111820.5|20
1737755740000|2025-01-24 21:55:40|112048|111848|112046.9|111846.9|112051.3|111851.3|112045.3|111845.3|8
1737755750000|2025-01-24 21:55:50|112037.5|111837.5|112052.5|111852.5|112057.7|111857.7|112037.5|111837.5|8
1737755760000|2025-01-24 21:56:00|112044.4|111844.4|112044.6|111844.6|112053.5|111853.5|112041.4|111841.4|15
1737755770000|2025-01-24 21:56:10|112043.7|111843.7|112045.1|111845.1|112045.1|111845.1|112043.7|111843.7|2
1737755780000|2025-01-24 21:56:20|112044.9|111844.9|112052.1|111852.1|112062|111862|112041.5|111841.5|11
1737755790000|2025-01-24 21:56:30|112050.4|111850.4|112053|111853|112053|111853|112040.9|111840.9|5
1737755800000|2025-01-24 21:56:40|112042.9|111842.9|112053.4|111853.4|112064.1|111864.1|112042.9|111842.9|7
1737755810000|2025-01-24 21:56:50|112042|111842|112063.2|111863.2|112122.9|111922.9|112042|111842|10
1737755820000|2025-01-24 21:57:00|112065.1|111865.1|112058.1|111858.1|112071.9|111871.9|112056.9|111856.9|15
1737755830000|2025-01-24 21:57:10|112056.7|111856.7|112060.4|111860.4|112119.5|111919.5|112054.4|111854.4|11
1737755840000|2025-01-24 21:57:20|112061.6|111861.6|112060|111860|112117.9|111917.9|112058.9|111858.9|8
1737755850000|2025-01-24 21:57:30|112058|111858|112061.9|111861.9|112077.6|111877.6|112056.8|111856.8|8
1737755860000|2025-01-24 21:57:40|112074.6|111874.6|112061.6|111861.6|112074.6|111874.6|112059.2|111859.2|8
1737755870000|2025-01-24 21:57:50|112059.8|111859.8|112061|111861|112061.2|111861.2|112055.3|111855.3|5
1737755880000|2025-01-24 21:58:00|112062.4|111862.4|112059.8|111859.8|112062.4|111862.4|112039.4|111839.4|13
1737755890000|2025-01-24 21:58:10|112059|111859|112059.4|111859.4|112062|111862|112054|111854|11
1737755900000|2025-01-24 21:58:20|112059.5|111859.5|112059.9|111859.9|112065.5|111865.5|112034|111834|21
1737755910000|2025-01-24 21:58:30|112062.3|111862.3|112045.2|111845.2|112109.9|111909.9|112034|111834|21
1737755920000|2025-01-24 21:58:40|112048.3|111848.3|112052.1|111852.1|112114.4|111914.4|112037.3|111837.3|27
1737755930000|2025-01-24 21:58:50|112053.3|111853.3|112044|111844|112072.7|111872.7|112040.9|111840.9|24
1737925200000|2025-01-26 21:00:00|111996|111776|111996|111776|111996|111776|111996|111776|1
1737925790000|2025-01-26 21:09:50|112315.7|112090.7|112315.7|112090.7|112315.7|112090.7|112315.7|112090.7|1
1737925900000|2025-01-26 21:11:40|112318.9|112093.9|112318.9|112093.9|112318.9|112093.9|112318.9|112093.9|1
1737926180000|2025-01-26 21:16:20|112310|112085|112310|112085|112310|112085|112310|112085|1
1737926340000|2025-01-26 21:19:00|112316.4|112091.4|112316.4|112091.4|112316.4|112091.4|112316.4|112091.4|1
1737926510000|2025-01-26 21:21:50|112315.3|112090.3|112315.3|112090.3|112315.3|112090.3|112315.3|112090.3|1
1737926780000|2025-01-26 21:26:20|112319|112094|112319|112094|112319|112094|112319|112094|1
1737926840000|2025-01-26 21:27:20|112317.9|112092.9|112317.9|112092.9|112317.9|112092.9|112317.9|112092.9|1
1737927110000|2025-01-26 21:31:50|112315.1|112090.1|112315.1|112090.1|112315.1|112090.1|112315.1|112090.1|1
1737927330000|2025-01-26 21:35:30|112317.9|112092.9|112317.9|112092.9|112317.9|112092.9|112317.9|112092.9|1
1737927500000|2025-01-26 21:38:20|112314.6|112089.6|112314.6|112089.6|112314.6|112089.6|112314.6|112089.6|1
1737927550000|2025-01-26 21:39:10|112314.5|112089.5|112314.5|112089.5|112314.5|112089.5|112314.5|112089.5|1
1737927610000|2025-01-26 21:40:10|112309.1|112084.1|112309.1|112084.1|112309.1|112084.1|112309.1|112084.1|1
1737927720000|2025-01-26 21:42:00|112307.1|112082.1|112307.1|112082.1|112307.1|112082.1|112307.1|112082.1|1
1737927940000|2025-01-26 21:45:40|112317.8|112092.8|112317.8|112092.8|112317.8|112092.8|112317.8|112092.8|1
1737927990000|2025-01-26 21:46:30|112323.1|112098.1|112323.1|112098.1|112323.1|112098.1|112323.1|112098.1|1
1737928100000|2025-01-26 21:48:20|112312.5|112087.5|112312.5|112087.5|112312.5|112087.5|112312.5|112087.5|1
1737928160000|2025-01-26 21:49:20|112313.3|112088.3|112313.3|112088.3|112313.3|112088.3|112313.3|112088.3|1
1737928210000|2025-01-26 21:50:10|112310.5|112085.5|112310.5|112085.5|112310.5|112085.5|112310.5|112085.5|1
1737928380000|2025-01-26 21:53:00|112328.6|112103.6|112328.6|112103.6|112328.6|112103.6|112328.6|112103.6|1
1737928420000|2025-01-26 21:53:40|112344.6|112119.6|112344.6|112119.6|112344.6|112119.6|112344.6|112119.6|1
1737928460000|2025-01-26 21:54:20|112315.7|112090.7|112315.7|112090.7|112315.7|112090.7|112315.7|112090.7|1
1737928510000|2025-01-26 21:55:10|112325.9|112100.9|112325.9|112100.9|112325.9|112100.9|112325.9|112100.9|1
1737928570000|2025-01-26 21:56:10|112316.1|112091.1|112316.1|112091.1|112316.1|112091.1|112316.1|112091.1|1
1737928620000|2025-01-26 21:57:00|112304.6|112079.6|112304.6|112079.6|112304.6|112079.6|112304.6|112079.6|1
1737928680000|2025-01-26 21:58:00|112331.5|112106.5|112331.5|112106.5|112331.5|112106.5|112331.5|112106.5|1
1737928730000|2025-01-26 21:58:50|112305.3|112080.3|112305.3|112080.3|112305.3|112080.3|112305.3|112080.3|1
1737928790000|2025-01-26 21:59:50|112306|112081|112306|112081|112306|112081|112306|112081|1
1737928900000|2025-01-26 22:01:40|112296|112091|112296|112091|112296|112091|112296|112091|1
1737928920000|2025-01-26 22:02:00|112293.5|112093.5|112293.5|112093.5|112293.5|112093.5|112293.5|112093.5|1
1737929560000|2025-01-26 22:12:40|112294.3|112094.3|112294.3|112094.3|112294.3|112094.3|112294.3|112094.3|1
1737929840000|2025-01-26 22:17:20|112271|112071|112271|112071|112271|112071|112271|112071|1
1737929850000|2025-01-26 22:17:30|112270.8|112070.8|112270.5|112070.5|112270.8|112070.8|112270.5|112070.5|3
1737929870000|2025-01-26 22:17:50|112270.4|112070.4|112270.5|112070.5|112270.5|112070.5|112269.5|112069.5|4
1737929880000|2025-01-26 22:18:00|112270|112070|112269.9|112069.9|112270|112070|112269.9|112069.9|2
1737929890000|2025-01-26 22:18:10|112269.7|112069.7|112269.6|112069.6|112269.7|112069.7|112269.6|112069.6|2
1737929900000|2025-01-26 22:18:20|112269.8|112069.8|112269.8|112069.8|112269.8|112069.8|112269.8|112069.8|1
1737929910000|2025-01-26 22:18:30|112269.7|112069.7|112269.8|112069.8|112269.8|112069.8|112269.7|112069.7|2
1737929920000|2025-01-26 22:18:40|112269.7|112069.7|112269|112069|112269.8|112069.8|112269|112069|5
1737929940000|2025-01-26 22:19:00|112268.9|112068.9|112268.9|112068.9|112268.9|112068.9|112268.9|112068.9|1
1737929950000|2025-01-26 22:19:10|112269|112069|112269|112069|112269|112069|112269|112069|1
1737929970000|2025-01-26 22:19:30|112268.9|112068.9|112269|112069|112269|112069|112268.9|112068.9|2
1737929980000|2025-01-26 22:19:40|112268.9|112068.9|112268.9|112068.9|112268.9|112068.9|112268.9|112068.9|1
1737929990000|2025-01-26 22:19:50|112269|112069|112268.9|112068.9|112269|112069|112268.9|112068.9|2
1737930010000|2025-01-26 22:20:10|112269.2|112069.2|112267|112067|112269.2|112069.2|112267|112067|3
1737930020000|2025-01-26 22:20:20|112269|112069|112268.9|112068.9|112269|112069|112268.9|112068.9|2
1737930030000|2025-01-26 22:20:30|112269|112069|112268|112068|112269|112069|112268|112068|2
1737930040000|2025-01-26 22:20:40|112267.9|112067.9|112268|112068|112268|112068|112267.9|112067.9|2
1737930050000|2025-01-26 22:20:50|112267.9|112067.9|112267.3|112067.3|112267.9|112067.9|112267.3|112067.3|2
1737930080000|2025-01-26 22:21:20|112267.2|112067.2|112267.2|112067.2|112267.2|112067.2|112267.2|112067.2|1
1737930090000|2025-01-26 22:21:30|112267.3|112067.3|112267.3|112067.3|112267.3|112067.3|112267.3|112067.3|1
1737930110000|2025-01-26 22:21:50|112267.2|112067.2|112267.2|112067.2|112267.2|112067.2|112267.2|112067.2|1
1737930120000|2025-01-26 22:22:00|112267.3|112067.3|112267.5|112067.5|112267.5|112067.5|112267.3|112067.3|2
1737930140000|2025-01-26 22:22:20|112267.2|112067.2|112267.2|112067.2|112267.2|112067.2|112267.2|112067.2|1
1737930150000|2025-01-26 22:22:30|112268.1|112068.1|112268.1|112068.1|112268.1|112068.1|112268.1|112068.1|1
1737930160000|2025-01-26 22:22:40|112269|112069|112264.1|112064.1|112269|112069|112264.1|112064.1|3
1737930170000|2025-01-26 22:22:50|112264|112064|112264.1|112064.1|112264.1|112064.1|112264|112064|2
1737930190000|2025-01-26 22:23:10|112264|112064|112262.8|112062.8|112264|112064|112262.7|112062.7|3
1737930200000|2025-01-26 22:23:20|112262.7|112062.7|112261.5|112061.5|112262.7|112062.7|112261.1|112061.1|4
1737930210000|2025-01-26 22:23:30|112261.4|112061.4|112261.4|112061.4|112261.4|112061.4|112261.4|112061.4|1
1737930240000|2025-01-26 22:24:00|112280|112080|112280|112080|112280|112080|112280|112080|1
1737930750000|2025-01-26 22:32:30|112282.8|112082.8|112282.8|112082.8|112282.8|112082.8|112282.8|112082.8|1
1737930760000|2025-01-26 22:32:40|112282.7|112082.7|112282.7|112082.7|112282.7|112082.7|112282.7|112082.7|1
1737930800000|2025-01-26 22:33:20|112243.3|112043.3|112243.3|112043.3|112243.3|112043.3|112243.3|112043.3|1
1737930820000|2025-01-26 22:33:40|112212.2|112012.2|112243.3|112043.3|112243.3|112043.3|112212.2|112012.2|2
1737930830000|2025-01-26 22:33:50|112276.4|112076.4|112276.4|112076.4|112276.4|112076.4|112276.4|112076.4|1
1737930870000|2025-01-26 22:34:30|112246.1|112046.1|112246.1|112046.1|112246.1|112046.1|112246.1|112046.1|1
1737930920000|2025-01-26 22:35:20|112246.3|112046.3|112245.5|112045.5|112246.3|112046.3|112245.1|112045.1|3
1737930930000|2025-01-26 22:35:30|112245.8|112045.8|112248.1|112048.1|112248.1|112048.1|112243.8|112043.8|5
1737930970000|2025-01-26 22:36:10|112253.8|112053.8|112253.8|112053.8|112253.8|112053.8|112253.8|112053.8|1
1737931020000|2025-01-26 22:37:00|112253.9|112053.9|112253.9|112053.9|112253.9|112053.9|112253.9|112053.9|1
1737931080000|2025-01-26 22:38:00|112253.5|112053.5|112253.5|112053.5|112253.5|112053.5|112253.5|112053.5|1
1737931130000|2025-01-26 22:38:50|112255.7|112055.7|112255.7|112055.7|112255.7|112055.7|112255.7|112055.7|1
1737931190000|2025-01-26 22:39:50|112255.8|112055.8|112255.8|112055.8|112255.8|112055.8|112255.8|112055.8|1
1737931240000|2025-01-26 22:40:40|112256|112056|112256|112056|112256|112056|112256|112056|1
1737931350000|2025-01-26 22:42:30|112256.2|112056.2|112256.2|112056.2|112256.2|112056.2|112256.2|112056.2|1
1737931410000|2025-01-26 22:43:30|112256.4|112056.4|112256.4|112056.4|112256.4|112056.4|112256.4|112056.4|1
1737931460000|2025-01-26 22:44:20|112256.3|112056.3|112256.3|112056.3|112256.3|112056.3|112256.3|112056.3|1
1737931520000|2025-01-26 22:45:20|112256.9|112056.9|112256.9|112056.9|112256.9|112056.9|112256.9|112056.9|1
1737931570000|2025-01-26 22:46:10|112258.5|112058.5|112258.5|112058.5|112258.5|112058.5|112258.5|112058.5|1
1737931630000|2025-01-26 22:47:10|112258.2|112058.2|112258.2|112058.2|112258.2|112058.2|112258.2|112058.2|1
1737931680000|2025-01-26 22:48:00|112258.5|112058.5|112258.5|112058.5|112258.5|112058.5|112258.5|112058.5|1
1737931740000|2025-01-26 22:49:00|112258|112058|112258|112058|112258|112058|112258|112058|1
1737931850000|2025-01-26 22:50:50|112258.2|112058.2|112258.2|112058.2|112258.2|112058.2|112258.2|112058.2|1
1737931900000|2025-01-26 22:51:40|112258.1|112058.1|112258.1|112058.1|112258.1|112058.1|112258.1|112058.1|1
1737931960000|2025-01-26 22:52:40|112258.9|112058.9|112258.9|112058.9|112258.9|112058.9|112258.9|112058.9|1
1737932010000|2025-01-26 22:53:30|112258.8|112058.8|112258.8|112058.8|112258.8|112058.8|112258.8|112058.8|1
1737932070000|2025-01-26 22:54:30|112258.5|112058.5|112258.5|112058.5|112258.5|112058.5|112258.5|112058.5|1
1737932120000|2025-01-26 22:55:20|112258.8|112058.8|112258.8|112058.8|112258.8|112058.8|112258.8|112058.8|1
1737932180000|2025-01-26 22:56:20|112258.5|112058.5|112258.5|112058.5|112258.5|112058.5|112258.5|112058.5|1
1737932230000|2025-01-26 22:57:10|112258.9|112058.9|112258.9|112058.9|112258.9|112058.9|112258.9|112058.9|1
1737932290000|2025-01-26 22:58:10|112224.8|112024.8|112224.8|112024.8|112224.8|112024.8|112224.8|112024.8|1
1737932320000|2025-01-26 22:58:40|112262.6|112062.6|112262.6|112062.6|112262.6|112062.6|112262.6|112062.6|1
1737932330000|2025-01-26 22:58:50|112262.9|112062.9|112262.6|112062.6|112262.9|112062.9|112262.6|112062.6|2
1737932340000|2025-01-26 22:59:00|112263.5|112063.5|112224.4|112024.4|112263.5|112063.5|112224.4|112024.4|5
1737932370000|2025-01-26 22:59:30|112263.5|112063.5|112262.7|112062.7|112263.5|112063.5|112262.7|112062.7|2
1737932380000|2025-01-26 22:59:40|112263|112063|112262.6|112062.6|112263|112063|112262.6|112062.6|4
1737932390000|2025-01-26 22:59:50|112262.9|112062.9|112262.6|112062.6|112263.4|112063.4|112262.6|112062.6|6
1737932400000|2025-01-26 23:00:00|112298.9|112098.9|112255.3|112055.3|112298.9|112098.9|112231.9|112031.9|7
1737932410000|2025-01-26 23:00:10|112242.9|112042.9|112250.2|112050.2|112253.6|112053.6|112237.6|112037.6|24
1737932420000|2025-01-26 23:00:20|112252.9|112052.9|112242.1|112042.1|112255.7|112055.7|112203.7|112003.7|43
1737932430000|2025-01-26 23:00:30|112237.7|112037.7|112243.9|112043.9|112243.9|112043.9|112230.5|112030.5|21
1737932440000|2025-01-26 23:00:40|112244.1|112044.1|112251.6|112051.6|112261.7|112061.7|112202.4|112002.4|23
1737932450000|2025-01-26 23:00:50|112249.6|112049.6|112236.4|112036.4|112254.6|112054.6|112236.4|112036.4|28
1737932460000|2025-01-26 23:01:00|112238.6|112038.6|112282.3|112082.3|112282.3|112082.3|112211.8|112011.8|33
1737932470000|2025-01-26 23:01:10|112275.1|112075.1|112271.5|112071.5|112283.7|112083.7|112258.4|112058.4|29
1737932480000|2025-01-26 23:01:20|112268.4|112068.4|112249.1|112049.1|112268.4|112068.4|112247.5|112047.5|21
1737932490000|2025-01-26 23:01:30|112248.1|112048.1|112247.2|112047.2|112270.2|112070.2|112242.3|112042.3|32
1737932500000|2025-01-26 23:01:40|112246.7|112046.7|112243|112043|112248.5|112048.5|112235|112035|12
1737932510000|2025-01-26 23:01:50|112240.8|112040.8|112253.1|112053.1|112271|112071|112238.6|112038.6|23
1737932520000|2025-01-26 23:02:00|112252.8|112052.8|112267.5|112067.5|112292.3|112092.3|112252.8|112052.8|31
1737932530000|2025-01-26 23:02:10|112264.9|112064.9|112296.3|112096.3|112296.3|112096.3|112243.4|112043.4|37
1737932540000|2025-01-26 23:02:20|112293.5|112093.5|112248.9|112048.9|112297.5|112097.5|112236.9|112036.9|26
1737932550000|2025-01-26 23:02:30|112249|112049|112244.7|112044.7|112282.9|112082.9|112197.5|111997.5|21
1737932560000|2025-01-26 23:02:40|112241.5|112041.5|112245.5|112045.5|112247.2|112047.2|112237.3|112037.3|23
1737932570000|2025-01-26 23:02:50|112245.3|112045.3|112247.2|112047.2|112248.8|112048.8|112243.4|112043.4|15
1737932580000|2025-01-26 23:03:00|112247.5|112047.5|112245.8|112045.8|112249|112049|112241.6|112041.6|22
1737932590000|2025-01-26 23:03:10|112244.8|112044.8|112251.9|112051.9|112258|112058|112243.4|112043.4|19
1737932600000|2025-01-26 23:03:20|112249.4|112049.4|112242.4|112042.4|112249.6|112049.6|112242.4|112042.4|8
1737932610000|2025-01-26 23:03:30|112243.3|112043.3|112241.5|112041.5|112250.6|112050.6|112234.6|112034.6|17
1737932620000|2025-01-26 23:03:40|112242.1|112042.1|112247.3|112047.3|112247.3|112047.3|112241.4|112041.4|6
1737932630000|2025-01-26 23:03:50|112250.4|112050.4|112250.7|112050.7|112252.7|112052.7|112247.7|112047.7|18
1737932640000|2025-01-26 23:04:00|112254|112054|112253.7|112053.7|112259.2|112059.2|112249.7|112049.7|8
1737932650000|2025-01-26 23:04:10|112254.9|112054.9|112248.7|112048.7|112255.9|112055.9|112248.3|112048.3|18
1737932660000|2025-01-26 23:04:20|112250.3|112050.3|112256|112056|112256.1|112056.1|112249.6|112049.6|14
1737932670000|2025-01-26 23:04:30|112257|112057|112262.7|112062.7|112262.7|112062.7|112254.4|112054.4|11
1737932680000|2025-01-26 23:04:40|112263.5|112063.5|112263.1|112063.1|112265|112065|112257.8|112057.8|14
1737932690000|2025-01-26 23:04:50|112262.1|112062.1|112262.2|112062.2|112263.3|112063.3|112259.6|112059.6|14
1737932700000|2025-01-26 23:05:00|112262.7|112062.7|112265|112065|112266.2|112066.2|112256|112056|21
1737932710000|2025-01-26 23:05:10|112265.9|112065.9|112262.8|112062.8|112266.7|112066.7|112259.9|112059.9|10
1737932720000|2025-01-26 23:05:20|112263.4|112063.4|112265|112065|112267.2|112067.2|112260.9|112060.9|15
1737932730000|2025-01-26 23:05:30|112268.1|112068.1|112260|112060|112268.1|112068.1|112259.7|112059.7|7
1737932740000|2025-01-26 23:05:40|112266.2|112066.2|112262|112062|112267.5|112067.5|112259.7|112059.7|10
1737932750000|2025-01-26 23:05:50|112263.4|112063.4|112263.4|112063.4|112263.4|112063.4|112263.4|112063.4|1
1737932760000|2025-01-26 23:06:00|112262.4|112062.4|112266.2|112066.2|112266.3|112066.3|112253.7|112053.7|18
1737932770000|2025-01-26 23:06:10|112266.3|112066.3|112266|112066|112266.4|112066.4|112266|112066|4
1737932780000|2025-01-26 23:06:20|112266.1|112066.1|112266|112066|112266.1|112066.1|112266|112066|2
1737932790000|2025-01-26 23:06:30|112262.8|112062.8|112263.3|112063.3|112270.7|112070.7|112261|112061|12
1737932800000|2025-01-26 23:06:40|112263.2|112063.2|112257.2|112057.2|112263.2|112063.2|112251.7|112051.7|19
1737932810000|2025-01-26 23:06:50|112256.4|112056.4|112256.3|112056.3|112256.5|112056.5|112252.1|112052.1|11
1737932820000|2025-01-26 23:07:00|112256.8|112056.8|112255.8|112055.8|112257.3|112057.3|112252.2|112052.2|8
1737932830000|2025-01-26 23:07:10|112256.9|112056.9|112264.8|112064.8|112265.4|112065.4|112254.8|112054.8|14
1737932840000|2025-01-26 23:07:20|112264.1|112064.1|112263.6|112063.6|112264.1|112064.1|112263.4|112063.4|3
1737932850000|2025-01-26 23:07:30|112264.6|112064.6|112268.1|112068.1|112268.7|112068.7|112254.1|112054.1|18
1737932860000|2025-01-26 23:07:40|112268.2|112068.2|112269.9|112069.9|112270.5|112070.5|112266.7|112066.7|10
1737932870000|2025-01-26 23:07:50|112267.9|112067.9|112270.2|112070.2|112271.6|112071.6|112267.9|112067.9|5
1737932880000|2025-01-26 23:08:00|112270|112070|112270.3|112070.3|112270.4|112070.4|112269.2|112069.2|6
1737932890000|2025-01-26 23:08:10|112268|112068|112269.8|112069.8|112270.1|112070.1|112263.6|112063.6|11
1737932900000|2025-01-26 23:08:20|112267.1|112067.1|112270.7|112070.7|112274.5|112074.5|112267.1|112067.1|11
1737932910000|2025-01-26 23:08:30|112270.4|112070.4|112269|112069|112270.4|112070.4|112268.2|112068.2|8
1737932920000|2025-01-26 23:08:40|112269.4|112069.4|112268.2|112068.2|112269.8|112069.8|112262.6|112062.6|11
1737932930000|2025-01-26 23:08:50|112268.6|112068.6|112269.7|112069.7|112271.5|112071.5|112267.2|112067.2|19
1737932940000|2025-01-26 23:09:00|112268.9|112068.9|112271.7|112071.7|112273.6|112073.6|112268.7|112068.7|17
1737932950000|2025-01-26 23:09:10|112271.6|112071.6|112273.6|112073.6|112273.7|112073.7|112268.9|112068.9|12
1737932960000|2025-01-26 23:09:20|112272.6|112072.6|112271|112071|112274.5|112074.5|112271|112071|7
1737932970000|2025-01-26 23:09:30|112269.7|112069.7|112273|112073|112273.5|112073.5|112269.7|112069.7|7
1737932980000|2025-01-26 23:09:40|112273.1|112073.1|112274.4|112074.4|112276.4|112076.4|112271.1|112071.1|8
1737932990000|2025-01-26 23:09:50|112272.9|112072.9|112274.4|112074.4|112274.4|112074.4|112272.1|112072.1|7
1737933000000|2025-01-26 23:10:00|112274.1|112074.1|112275.1|112075.1|112275.1|112075.1|112272.3|112072.3|8
1737933010000|2025-01-26 23:10:10|112275.2|112075.2|112273.5|112073.5|112275.2|112075.2|112273.5|112073.5|4
1737933020000|2025-01-26 23:10:20|112273.4|112073.4|112271.8|112071.8|112278.4|112078.4|112268.1|112068.1|10
1737933040000|2025-01-26 23:10:40|112269.3|112069.3|112271.6|112071.6|112271.8|112071.8|112269.3|112069.3|5
1737933050000|2025-01-26 23:10:50|112268.2|112068.2|112274.1|112074.1|112274.1|112074.1|112268.2|112068.2|7
1737933060000|2025-01-26 23:11:00|112272.4|112072.4|112254.7|112054.7|112284.6|112084.6|112247.3|112047.3|16
1737933070000|2025-01-26 23:11:10|112260.6|112060.6|112265.6|112065.6|112282.4|112082.4|112255.2|112055.2|16
1737933080000|2025-01-26 23:11:20|112264.3|112064.3|112263.5|112063.5|112282.9|112082.9|112255|112055|16
1737933090000|2025-01-26 23:11:30|112264|112064|112262|112062|112264|112064|112257.1|112057.1|22
1737933100000|2025-01-26 23:11:40|112261.9|112061.9|112267.6|112067.6|112267.6|112067.6|112259.4|112059.4|10
1737933110000|2025-01-26 23:11:50|112265.1|112065.1|112272.6|112072.6|112295.9|112095.9|112265.1|112065.1|21
1737933120000|2025-01-26 23:12:00|112272|112072|112267.4|112067.4|112283.1|112083.1|112265.8|112065.8|16
1737933130000|2025-01-26 23:12:10|112266.3|112066.3|112272.7|112072.7|112274.8|112074.8|112266.3|112066.3|15
1737933140000|2025-01-26 23:12:20|112273.5|112073.5|112273.6|112073.6|112274|112074|112273.5|112073.5|4
1737933150000|2025-01-26 23:12:30|112273.7|112073.7|112273.7|112073.7|112273.7|112073.7|112271.1|112071.1|6
1737933160000|2025-01-26 23:12:40|112274.4|112074.4|112274.4|112074.4|112275.1|112075.1|112274.4|112074.4|4
1737933170000|2025-01-26 23:12:50|112274.5|112074.5|112267.5|112067.5|112284|112084|112262.3|112062.3|13
1737933180000|2025-01-26 23:13:00|112267.4|112067.4|112268.4|112068.4|112268.4|112068.4|112256.1|112056.1|8
1737933190000|2025-01-26 23:13:10|112271.1|112071.1|112274.5|112074.5|112274.5|112074.5|112269|112069|13
1737933200000|2025-01-26 23:13:20|112273.8|112073.8|112274.7|112074.7|112274.7|112074.7|112270|112070|11
1737933210000|2025-01-26 23:13:30|112274.2|112074.2|112274.8|112074.8|112274.8|112074.8|112274.2|112074.2|3
1737933220000|2025-01-26 23:13:40|112273.8|112073.8|112276.5|112076.5|112277.8|112077.8|112263.3|112063.3|9
1737933230000|2025-01-26 23:13:50|112275.3|112075.3|112273.3|112073.3|112276.5|112076.5|112270.8|112070.8|11
1737933240000|2025-01-26 23:14:00|112273.4|112073.4|112275.3|112075.3|112276.5|112076.5|112273.4|112073.4|11
1737933250000|2025-01-26 23:14:10|112274.8|112074.8|112274.6|112074.6|112276|112076|112274.6|112074.6|8
1737933260000|2025-01-26 23:14:20|112269.4|112069.4|112274.6|112074.6|112274.6|112074.6|112269.4|112069.4|7
1737933270000|2025-01-26 23:14:30|112274.7|112074.7|112273.6|112073.6|112274.7|112074.7|112263.2|112063.2|18
1737933280000|2025-01-26 23:14:40|112273.4|112073.4|112271.1|112071.1|112273.4|112073.4|112268.1|112068.1|10
1737933290000|2025-01-26 23:14:50|112270.1|112070.1|112271.8|112071.8|112271.8|112071.8|112268.9|112068.9|5
1737933300000|2025-01-26 23:15:00|112270.5|112070.5|112277.2|112077.2|112282.7|112082.7|112264.8|112064.8|50
1737933310000|2025-01-26 23:15:10|112267.8|112067.8|112275.6|112075.6|112285.1|112085.1|112265|112065|61
1737933320000|2025-01-26 23:15:20|112279.7|112079.7|112282|112082|112305.1|112105.1|112268.9|112068.9|58
1737933330000|2025-01-26 23:15:30|112273.2|112073.2|112277.1|112077.1|112300.2|112100.2|112273.2|112073.2|60
1737933340000|2025-01-26 23:15:40|112271.6|112071.6|112271.5|112071.5|112299.9|112099.9|112269.1|112069.1|53
1737933350000|2025-01-26 23:15:50|112271.3|112071.3|112277.2|112077.2|112304.5|112104.5|112271.3|112071.3|59
1737933360000|2025-01-26 23:16:00|112276.4|112076.4|112283.9|112089.3|112308.9|112109.5|112274.8|112074.8|64
1737933370000|2025-01-26 23:16:10|112279.5|112084.9|112284.1|112115.4|112294.1|112126.9|112277|112084.9|58
1737933380000|2025-01-26 23:16:20|112285.3|112116.9|112285.7|112096.8|112322|112134.5|112277.1|112090.7|43
1737933390000|2025-01-26 23:16:30|112284.1|112095.1|112300.6|112103.3|112305.9|112127|112281.7|112095.1|59
1737933400000|2025-01-26 23:16:40|112301.1|112103.8|112301|112107.3|112316.6|112131.3|112284.1|112089.6|62
1737933410000|2025-01-26 23:16:50|112303.1|112112.8|112300.3|112105.7|112320.6|112131.4|112296.5|112101.4|46
1737933420000|2025-01-26 23:17:00|112298.6|112108.4|112303.1|112115.6|112320.4|112131.5|112298.6|112108.4|18
1737933430000|2025-01-26 23:17:10|112303.6|112116.1|112303.9|112120.1|112310.3|112132.1|112280.9|112112.5|22
1737933440000|2025-01-26 23:17:20|112303|112119.8|112304.2|112120.4|112305|112120.5|112302.7|112119.8|9
1737933450000|2025-01-26 23:17:30|112300.3|112116.5|112289.6|112106.6|112302.5|112127.1|112280.4|112102.8|27
1737933460000|2025-01-26 23:17:40|112289.5|112110.3|112287.3|112104.7|112294.4|112121.2|112287.3|112101.5|17
1737933470000|2025-01-26 23:17:50|112285.1|112101.2|112288.9|112109.6|112288.9|112109.7|112285.1|112101.2|7
1737933480000|2025-01-26 23:18:00|112288.7|112109.7|112289|112111.1|112289|112111.1|112288.7|112107.7|6
1737933490000|2025-01-26 23:18:10|112311.9|112107.9|112292.6|112097.4|112311.9|112131.6|112290.3|112090.3|28
1737933500000|2025-01-26 23:18:20|112296.1|112098.7|112303.5|112119.7|112306.5|112131.8|112277.4|112094.3|31
1737933510000|2025-01-26 23:18:30|112299.5|112115.7|112298|112125.1|112306.2|112137.7|112282.5|112110.5|24
1737933520000|2025-01-26 23:18:40|112298.6|112131.1|112303.3|112125.1|112307.8|112137.7|112296.4|112097.3|30
1737933530000|2025-01-26 23:18:50|112304.6|112123.6|112307|112122.6|112311.4|112142.5|112288.3|112103.2|46
1737933540000|2025-01-26 23:19:00|112305.1|112123|112304.6|112122.9|112305.1|112123|112304.6|112122.8|7
1737933550000|2025-01-26 23:19:10|112308.8|112127.1|112303.6|112122.5|112310.6|112135.4|112303.4|112105.5|25
1737933560000|2025-01-26 23:19:20|112304.5|112121.5|112303.7|112122.8|112322.7|112135.8|112303.7|112121.5|8
1737933570000|2025-01-26 23:19:30|112304|112123.5|112303.5|112125|112304|112125|112303.5|112120.4|6
1737933580000|2025-01-26 23:19:40|112303.6|112126.5|112309.1|112123.7|112309.1|112139.3|112303.6|112106|16
1737933590000|2025-01-26 23:19:50|112305.2|112122.4|112309.1|112125.7|112309.7|112139.3|112305.2|112120.2|17
1737933600000|2025-01-26 23:20:00|112305|112125.8|112308.8|112119.5|112311.5|112132.9|112298.5|112114.5|40
1737933610000|2025-01-26 23:20:10|112318.5|112121.3|112306.3|112125.3|112318.5|112138.6|112283.3|112118.2|19
1737933620000|2025-01-26 23:20:20|112310.7|112129.7|112309.1|112124.7|112314.3|112144.1|112283.9|112114.2|29
1737933630000|2025-01-26 23:20:30|112295.5|112141.2|112308.8|112128.1|112310.7|112142.9|112292.5|112115.9|29
1737933640000|2025-01-26 23:20:40|112309.4|112127.7|112305|112125|112309.4|112130.2|112303.6|112125|13
1737933650000|2025-01-26 23:20:50|112304.4|112125.2|112307.7|112130.4|112307.7|112130.4|112304.4|112125|8
1737933660000|2025-01-26 23:21:00|112303.8|112126.5|112308.9|112128.9|112308.9|112130.4|112303.6|112126.3|10
1737933670000|2025-01-26 23:21:10|112308.6|112129.2|112305.7|112130|112308.6|112130.1|112302.5|112124.4|15
1737933680000|2025-01-26 23:21:20|112301.1|112125.5|112306.1|112129.7|112306.1|112130.4|112298.2|112122.5|12
1737933690000|2025-01-26 23:21:30|112302.2|112125.8|112293.2|112126.8|112323.1|112145.2|112277.3|112101.3|30
1737933700000|2025-01-26 23:21:40|112295.4|112131.3|112299.9|112133.8|112303.9|112139.1|112284.4|112109.3|47
1737933710000|2025-01-26 23:21:50|112303.8|112138.9|112293.1|112117|112303.9|112139.1|112280.5|112100.3|32
1737933720000|2025-01-26 23:22:00|112297.2|112121.1|112300.7|112135.8|112303.5|112138|112284.5|112113.4|43
1737933730000|2025-01-26 23:22:10|112305.9|112118.9|112352.6|112215.4|112354.4|112215.4|112300.9|112118.9|18
1737933740000|2025-01-26 23:22:20|112352.2|112212.5|112350.9|112217.1|112353.2|112237.7|112287.7|112139.3|20
1737933750000|2025-01-26 23:22:30|112350.8|112217.2|112347.5|112147.5|112368.2|112217.2|112300.3|112117.2|43
1737933760000|2025-01-26 23:22:40|112347.8|112147.8|112317.1|112140.3|112347.8|112163.8|112317.1|112119.1|40
1737933770000|2025-01-26 23:22:50|112329.1|112172|112357.8|112216.9|112358.7|112219.5|112283.8|112099.4|48
1737933780000|2025-01-26 23:23:00|112354|112218.7|112356.1|112217.1|112384.5|112225.3|112286.6|112102.5|22
1737933790000|2025-01-26 23:23:10|112355.9|112219.7|112350.9|112224.3|112355.9|112224.3|112305.2|112119|25
1737933800000|2025-01-26 23:23:20|112350.4|112222.6|112306.4|112144.5|112350.4|112222.6|112294.2|112127.4|26
1737933810000|2025-01-26 23:23:30|112307.8|112145.7|112303.6|112124.4|112375.8|112217.5|112298.2|112115.2|46
1737933820000|2025-01-26 23:23:40|112309.2|112130|112352.3|112212.3|112353|112255.5|112305.5|112130|62
1737933830000|2025-01-26 23:23:50|112350.8|112214.8|112321|112164.7|112352.7|112222.8|112301.7|112131.6|40
1737933840000|2025-01-26 23:24:00|112311.1|112120.5|112350.7|112225.5|112351.1|112225.5|112311.1|112120.5|12
1737933850000|2025-01-26 23:24:10|112349.6|112221.8|112348.1|112221.3|112349.6|112221.8|112305.2|112144.2|13
1737933860000|2025-01-26 23:24:20|112347.9|112221.5|112345.3|112219.3|112349.1|112256|112306|112184.2|10
1737933870000|2025-01-26 23:24:30|112309.5|112259.5|112282.2|112082.2|112347.8|112263.8|112274.1|112078.1|32
1737933880000|2025-01-26 23:24:40|112279.4|112079.4|112301.9|112109.6|112306.4|112109.6|112264.8|112064.8|17
1737933890000|2025-01-26 23:24:50|112298.9|112114|112296.8|112123|112300.1|112123|112290.6|112090.6|14
1737933900000|2025-01-26 23:25:00|112296|112103.7|112303.1|112130.6|112303.5|112156.2|112287.3|112103.7|28
1737933910000|2025-01-26 23:25:10|112299.5|112124.7|112298.9|112135.1|112299.5|112145.7|112290.4|112124.7|15
1737933920000|2025-01-26 23:25:20|112299.6|112135|112303.7|112141.3|112303.7|112150|112298.9|112126.8|14
1737933930000|2025-01-26 23:25:30|112305.9|112141.4|112306.1|112140.7|112306.1|112155.1|112301.3|112130.6|20
1737933940000|2025-01-26 23:25:40|112306.4|112140.9|112303.9|112151.9|112327|112157.8|112302.8|112116|35
1737933950000|2025-01-26 23:25:50|112301.3|112142.3|112305.7|112122.7|112310.7|112148.3|112301.3|112118|24
1737933960000|2025-01-26 23:26:00|112305.5|112123.7|112304.7|112128.3|112323.5|112150.2|112293.3|112114|25
1737933970000|2025-01-26 23:26:10|112303.9|112134.7|112306|112121.2|112309.5|112141.5|112302.3|112114.9|22
1737933980000|2025-01-26 23:26:20|112306.1|112118.9|112306.2|112126|112306.2|112126|112305.4|112118.9|8
1737933990000|2025-01-26 23:26:30|112303.2|112122.5|112310.1|112123.7|112320|112148|112303.2|112115.2|28
1737934000000|2025-01-26 23:26:40|112305.3|112122.6|112309.1|112131.5|112329.3|112143|112294.2|112102|32
1737934010000|2025-01-26 23:26:50|112306.9|112132|112310.4|112111.6|112313.4|112145.1|112294.2|112110.1|24
1737934020000|2025-01-26 23:27:00|112310.3|112127|112323.1|112138.8|112325.9|112146.7|112300.3|112112.7|31
1737934030000|2025-01-26 23:27:10|112317.8|112117.8|112316.7|112130.3|112345.2|112145.2|112305.1|112110.2|28
1737934040000|2025-01-26 23:27:20|112310|112135.9|112306.1|112132.3|112314.8|112138|112294.9|112130.7|14
1737934050000|2025-01-26 23:27:30|112306.8|112131.5|112308.3|112133.6|112310.5|112133.6|112306.8|112131.3|8
1737934060000|2025-01-26 23:27:40|112308.4|112133.4|112311.4|112135.1|112315.7|112135.1|112307|112124.8|11
1737934070000|2025-01-26 23:27:50|112311.1|112135|112311.8|112140.4|112324.6|112141.6|112311.1|112117.7|11
1737934080000|2025-01-26 23:28:00|112308.2|112135.5|112305.8|112130.4|112316.2|112136.7|112305.8|112113.6|13
1737934090000|2025-01-26 23:28:10|112306.2|112135.6|112310.5|112128.3|112319.2|112144.6|112295.8|112112.3|21
1737934100000|2025-01-26 23:28:20|112309.2|112125.3|112307.7|112131.3|112314.3|112132.4|112307.7|112125.3|13
1737934110000|2025-01-26 23:28:30|112307.9|112131.1|112308.8|112129.9|112308.8|112131.1|112307.9|112129.9|5
1737934120000|2025-01-26 23:28:40|112307.8|112131.2|112313|112136.8|112314.3|112145.7|112307.8|112116.9|13
1737934130000|2025-01-26 23:28:50|112312.3|112137.6|112315.5|112141.5|112317.9|112141.5|112311.7|112133.6|7
1737934140000|2025-01-26 23:29:00|112315.6|112141.4|112289.8|112089.8|112334.9|112149|112281.3|112081.3|31
1737934150000|2025-01-26 23:29:10|112290.9|112090.9|112289|112089|112308.3|112121.7|112288.4|112088.4|18
1737934160000|2025-01-26 23:29:20|112288.4|112088.4|112283.2|112083.2|112293.4|112109.5|112282.3|112082.3|22
1737934170000|2025-01-26 23:29:30|112284.2|112084.2|112308.5|112119.5|112308.5|112120.1|112284.2|112084.2|20
1737934180000|2025-01-26 23:29:40|112304.3|112115.4|112291.4|112091.4|112328.1|112162.3|112287|112087|16
1737934190000|2025-01-26 23:29:50|112296.7|112096.7|112296.7|112111.9|112335.2|112158.2|112274.2|112074.2|32
1737934200000|2025-01-26 23:30:00|112296.4|112109.4|112310.7|112125.2|112312.6|112128.3|112295.1|112098.5|36
1737934210000|2025-01-26 23:30:10|112312.9|112109.4|112308.9|112130.5|112314.9|112130.5|112303|112109.4|25
1737934220000|2025-01-26 23:30:20|112309.5|112130.4|112293.7|112093.7|112309.5|112157|112293.7|112093.7|13
1737934230000|2025-01-26 23:30:30|112294.4|112094.4|112303.4|112163.1|112306.9|112163.1|112283.1|112083.1|27
1737934240000|2025-01-26 23:30:40|112310|112118.1|112312.3|112116.9|112312.3|112127.7|112310|112112.3|10
1737934250000|2025-01-26 23:30:50|112312.1|112117|112298.4|112098.4|112312.1|112128.8|112298.4|112098.4|14
1737934260000|2025-01-26 23:31:00|112296.3|112096.3|112297.6|112097.6|112306.1|112120.5|112296.1|112096.1|14
1737934270000|2025-01-26 23:31:10|112298|112098|112305.5|112114.7|112311.2|112161.7|112298|112098|26
1737934280000|2025-01-26 23:31:20|112306|112116.5|112310.8|112111.5|112324.9|112133.2|112299.1|112109.7|17
1737934290000|2025-01-26 23:31:30|112308.3|112130.8|112305.2|112129.9|112336.6|112136.6|112302.7|112104|24
1737934300000|2025-01-26 23:31:40|112304.4|112106.1|112310|112111.5|112310|112133|112304.4|112104.4|15
1737934310000|2025-01-26 23:31:50|112325.6|112133.7|112300.7|112111.5|112325.6|112154.6|112297.7|112106|27
1737934320000|2025-01-26 23:32:00|112304.6|112115.3|112304.9|112111.7|112332.8|112136.3|112300.1|112100.1|30
1737934330000|2025-01-26 23:32:10|112304.8|112112|112302.5|112112.9|112314.4|112134.5|112297.2|112101.7|22
1737934340000|2025-01-26 23:32:20|112305.9|112110.6|112299.9|112100|112305.9|112135.3|112298.9|112100|22
1737934350000|2025-01-26 23:32:30|112304.5|112104.7|112302.7|112124.3|112309.2|112137.3|112300.4|112101.3|36
1737934360000|2025-01-26 23:32:40|112306.6|112129.9|112304.6|112112.8|112311.5|112137.7|112303.4|112103.4|30
1737934370000|2025-01-26 23:32:50|112308.9|112111.8|112305.9|112122.3|112308.9|112132.8|112299.9|112101|24
1737934380000|2025-01-26 23:33:00|112301.9|112118.3|112299.6|112110.5|112306.2|112136.3|112285|112098.4|31
1737934390000|2025-01-26 23:33:10|112305|112108.2|112297.5|112107|112305|112123.4|112291.4|112098.7|15
1737934400000|2025-01-26 23:33:20|112301.9|112107.3|112304.2|112107.6|112317.4|112127.2|112297.2|112103.5|24
1737934410000|2025-01-26 23:33:30|112301.7|112101.4|112303.2|112103.2|112314.1|112139.4|112297.5|112101.3|34
1737934420000|2025-01-26 23:33:40|112309|112109|112299.6|112107.5|112309|112128.2|112285.9|112102|27
1737934430000|2025-01-26 23:33:50|112297.7|112124.1|112298.6|112103.8|112306.4|112138.2|112297.2|112097.5|37
1737934440000|2025-01-26 23:34:00|112304|112109.2|112304.9|112109.4|112308.8|112155.7|112297.7|112099.2|33
1737934450000|2025-01-26 23:34:10|112305.9|112108|112300.3|112104.8|112305.9|112128.6|112288.3|112088.3|26
1737934460000|2025-01-26 23:34:20|112299|112103.1|112324.6|112125.7|112347.9|112167|112288.7|112088.7|27
1737934470000|2025-01-26 23:34:30|112320.4|112120.4|112300.6|112100.6|112324.6|112129.6|112294.9|112100.6|34
1737934480000|2025-01-26 23:34:40|112301.3|112102.6|112305.9|112118.2|112323.6|112139.1|112292.7|112092.7|31
1737934490000|2025-01-26 23:34:50|112315.5|112121.8|112302|112118.8|112316.9|112190.7|112240.7|112097.4|36
1737934500000|2025-01-26 23:35:00|112308.2|112126.9|112311.5|112111.6|112311.5|112129.4|112287.4|112090.5|33
1737934510000|2025-01-26 23:35:10|112312.2|112111.5|112304.9|112119.8|112316.3|112166.4|112281.9|112091.6|37
1737934520000|2025-01-26 23:35:20|112308.1|112118.7|112303.6|112121.4|112323.6|112133.9|112297.3|112105.6|36
1737934530000|2025-01-26 23:35:30|112303.1|112103.1|112307.3|112117.2|112327.6|112168.1|112303.1|112103.1|26
1737934540000|2025-01-26 23:35:40|112307.7|112117.7|112305.2|112120.3|112329|112134.6|112300.9|112100.9|33
1737934550000|2025-01-26 23:35:50|112310.9|112126|112302.2|112104.5|112320.2|112135.4|112302.2|112104.5|33
1737934560000|2025-01-26 23:36:00|112307.3|112107|112306.5|112122.3|112310|112123.6|112306.4|112107|18
1737934570000|2025-01-26 23:36:10|112317.8|112127.3|112306.7|112149.2|112317.8|112149.2|112300.5|112105.5|26
1737934580000|2025-01-26 23:36:20|112293.9|112118.1|112305.4|112115.2|112308.8|112122.5|112293.9|112094|27
1737934590000|2025-01-26 23:36:30|112297.2|112097.2|112303|112118|112309.6|112120.6|112294.5|112094.5|15
1737934600000|2025-01-26 23:36:40|112297|112097|112304.1|112118.8|112310.6|112121.3|112295.1|112095.1|20
1737934610000|2025-01-26 23:36:50|112304.8|112119.2|112297.8|112097.8|112306.4|112119.2|112293.8|112093.8|16
1737934620000|2025-01-26 23:37:00|112296.9|112096.9|112300.4|112100.4|112301.3|112124|112295.8|112095.8|14
1737934630000|2025-01-26 23:37:10|112296.2|112096.2|112294.1|112094.1|112303.5|112120.3|112293.9|112093.9|22
1737934640000|2025-01-26 23:37:20|112294|112094|112298|112114.8|112302.7|112122.6|112292.4|112092.4|22
1737934650000|2025-01-26 23:37:30|112293.3|112093.3|112308|112108|112309.7|112125.3|112293.3|112093.3|29
1737934660000|2025-01-26 23:37:40|112305|112105|112321.2|112145.1|112325|112151.2|112301.7|112101.7|34
1737934670000|2025-01-26 23:37:50|112318.4|112139.2|112310.5|112123.7|112319.1|112146.1|112300.9|112111|36
1737934680000|2025-01-26 23:38:00|112310.8|112123.5|112304.3|112111|112319.5|112134|112292.4|112103|25
1737934690000|2025-01-26 23:38:10|112303.7|112136.3|112312.6|112113.7|112315.2|112142.4|112293.1|112107.3|34
1737934700000|2025-01-26 23:38:20|112310|112116.3|112319.1|112130.6|112339.9|112140.8|112298.4|112105.4|32
1737934710000|2025-01-26 23:38:30|112325.1|112138.5|112316.2|112116.2|112344.5|112189.8|112303.8|112111.9|34
1737934720000|2025-01-26 23:38:40|112311.9|112111.9|112309.7|112126.3|112332.6|112134|112303.5|112103.5|25
1737934730000|2025-01-26 23:38:50|112314.5|112131|112311.3|112128.2|112317.9|112135.4|112303.3|112104.9|21
1737934740000|2025-01-26 23:39:00|112316|112132.9|112305.3|112110.6|112316|112139.2|112295.8|112109.4|26
1737934750000|2025-01-26 23:39:10|112307.8|112117.5|112300|112100|112317.2|112130.6|112300|112100|28
1737934760000|2025-01-26 23:39:20|112298.3|112098.3|112297.7|112097.7|112304.3|112130.1|112294.3|112094.3|26
1737934770000|2025-01-26 23:39:30|112297.9|112099.3|112303.2|112119.9|112310.8|112132.3|112288.1|112088.1|47
1737934780000|2025-01-26 23:39:40|112301.5|112103.8|112295.1|112100.1|112319.2|112141.5|112278|112078|39
1737934790000|2025-01-26 23:39:50|112294.7|112105.6|112302.5|112125.4|112329.7|112140.7|112290.3|112090.3|33
1737934800000|2025-01-26 23:40:00|112300|112100|112328.2|112137.6|112328.5|112137.6|112297.8|112099.9|23
1737934810000|2025-01-26 23:40:10|112332.7|112143.4|112321.2|112132.8|112337.2|112149.5|112313.5|112117.6|20
1737934820000|2025-01-26 23:40:20|112327.2|112153.7|112311.6|112123.9|112327.2|112164.8|112289.6|112110.1|29
1737934830000|2025-01-26 23:40:30|112311.4|112123.7|112312.3|112118.9|112321.8|112140.7|112296|112107.2|35
1737934840000|2025-01-26 23:40:40|112307.5|112114.2|112308.5|112114.5|112317.5|112144.9|112304.8|112113.2|18
1737934850000|2025-01-26 23:40:50|112308.9|112114.1|112301.7|112126.3|112327.1|112137.7|112301.3|112101.3|25
1737934860000|2025-01-26 23:41:00|112304.9|112131.3|112303.4|112131.5|112311.6|112135.3|112298.7|112099.6|39
1737934870000|2025-01-26 23:41:10|112308.8|112104.9|112300.8|112100.8|112314.1|112133.8|112300.8|112100.8|26
1737934880000|2025-01-26 23:41:20|112302.3|112102.3|112305|112108.3|112307.5|112141.4|112298.5|112098.5|30
1737934890000|2025-01-26 23:41:30|112304.9|112136|112304.2|112126.1|112322.2|112137|112300.2|112100.2|31
1737934900000|2025-01-26 23:41:40|112308.8|112125.4|112304.8|112110|112308.8|112134.8|112301|112101|18
1737934910000|2025-01-26 23:41:50|112304.9|112110.1|112307.1|112116.9|112324.7|112133.2|112292.7|112100.2|15
1737934920000|2025-01-26 23:42:00|112309.4|112119.3|112307|112107|112314.5|112139.1|112292.8|112102.9|26
1737934930000|2025-01-26 23:42:10|112306.2|112106.2|112304.4|112127.9|112307.7|112127.9|112301.4|112101.4|12
1737934940000|2025-01-26 23:42:20|112304.5|112129.8|112309.7|112111.1|112314.1|112145.8|112302.1|112102.1|29
1737934950000|2025-01-26 23:42:30|112309.1|112113.9|112305.8|112127.2|112309.1|112135.7|112300.8|112100.8|27
1737934960000|2025-01-26 23:42:40|112306|112127|112310.5|112130.3|112310.5|112130.3|112301.8|112101.8|9
1737934970000|2025-01-26 23:42:50|112312|112132.2|112312.8|112141.8|112331.5|112145|112300.2|112105|43
1737934980000|2025-01-26 23:43:00|112314.8|112136.1|112309.8|112117.7|112330.6|112141.9|112305.3|112105.3|29
1737934990000|2025-01-26 23:43:10|112312|112119|112309.6|112133.4|112317.9|112146.2|112307|112107.3|26
1737935000000|2025-01-26 23:43:20|112310.6|112109.7|112313|112133.3|112315.7|112142.1|112309.7|112109.7|28
1737935010000|2025-01-26 23:43:30|112312.6|112133.8|112311.4|112133.8|112313.6|112133.8|112310.1|112133.8|6
1737935020000|2025-01-26 23:43:40|112310.1|112131.6|112305.3|112126.4|112311.7|112133.4|112303.9|112126.4|18
1737935030000|2025-01-26 23:43:50|112305.5|112127.2|112308.9|112125.3|112317.8|112141.8|112305.5|112117.8|14
1737935040000|2025-01-26 23:44:00|112308|112131.6|112308.7|112126.4|112315.6|112135.9|112304.6|112125|21
1737935050000|2025-01-26 23:44:10|112311.4|112133.1|112305.8|112126|112311.4|112133.1|112305.3|112125|11
1737935060000|2025-01-26 23:44:20|112304.8|112127.2|112308.6|112131.2|112310.5|112143.4|112304.8|112106|21
1737935070000|2025-01-26 23:44:30|112311.9|112129.2|112310.8|112126.1|112315.8|112137.2|112307.9|112113.1|14
1737935080000|2025-01-26 23:44:40|112315|112126.9|112293.3|112117.1|112315.2|112142.1|112291.8|112104.8|31
1737935090000|2025-01-26 23:44:50|112294.4|112122.9|112308.3|112133.6|112308.3|112133.6|112292.2|112105.7|15
1737935100000|2025-01-26 23:45:00|112303.4|112130.2|112304.2|112130|112308.3|112132.2|112303.2|112130|7
1737935110000|2025-01-26 23:45:10|112304|112130.2|112304.3|112130.8|112309.3|112132.2|112304|112104|17
1737935120000|2025-01-26 23:45:20|112304.5|112104.4|112309|112135.8|112313.5|112141.9|112294.7|112104.4|20
1737935130000|2025-01-26 23:45:30|112314.3|112139.4|112321.7|112125.8|112321.7|112142.3|112288.5|112088.5|39
1737935140000|2025-01-26 23:45:40|112322.5|112125.2|112296.9|112096.9|112327.7|112136.7|112289.6|112092.5|34
1737935150000|2025-01-26 23:45:50|112298.2|112098.2|112300.1|112106.7|112311.3|112111.3|112290.3|112090.3|17
1737935160000|2025-01-26 23:46:00|112291.3|112091.3|112285.5|112085.5|112308.2|112120.5|112285.5|112085.5|17
1737935170000|2025-01-26 23:46:10|112286.1|112086.1|112298.1|112098.1|112298.4|112098.4|112286.1|112086.1|21
1737935180000|2025-01-26 23:46:20|112299.3|112099.3|112302.5|112102.5|112305.2|112106.4|112295.9|112095.9|18
1737935190000|2025-01-26 23:46:30|112299|112099|112303.1|112103.1|112317.1|112123.2|112299|112099|28
1737935200000|2025-01-26 23:46:40|112304.4|112104.4|112300.6|112103.6|112310|112124.9|112295.1|112095.1|26
1737935210000|2025-01-26 23:46:50|112299.6|112103.9|112300.4|112100.5|112305|112106.1|112298.6|112098.6|19
1737935220000|2025-01-26 23:47:00|112301.7|112101.7|112308|112116.7|112308|112116.7|112299.3|112099.3|21
1737935230000|2025-01-26 23:47:10|112304.9|112104.9|112309.6|112109.6|112309.6|112109.7|112304.4|112104.9|14
1737935240000|2025-01-26 23:47:20|112309.8|112111.8|112306.3|112110.4|112311.7|112122.6|112306.3|112110.4|12
1737935250000|2025-01-26 23:47:30|112305.5|112111|112304.1|112111.5|112305.5|112113.9|112304.1|112108.4|10
1737935260000|2025-01-26 23:47:40|112305.7|112113|112306.2|112114.1|112313.1|112116|112302.3|112110.2|13
1737935270000|2025-01-26 23:47:50|112302.4|112110.3|112310|112124.2|112330.9|112139.6|112302.4|112110.3|17
1737935280000|2025-01-26 23:48:00|112310.2|112125.6|112305.5|112109|112310.2|112125.9|112294.4|112094.4|22
1737935290000|2025-01-26 23:48:10|112301.4|112104.9|112305.3|112106.7|112305.5|112109|112298.4|112101.1|18
1737935300000|2025-01-26 23:48:20|112305.6|112107.9|112305|112112.3|112314.4|112123.5|112305|112106.1|29
1737935310000|2025-01-26 23:48:30|112308.8|112116.2|112304|112109.3|112312.3|112131.8|112289.6|112105.1|32
1737935320000|2025-01-26 23:48:40|112303.4|112109.9|112303.9|112110.3|112303.9|112111.4|112299.6|112105.9|10
1737935330000|2025-01-26 23:48:50|112303.7|112110.1|112311.7|112111.7|112312.3|112112.9|112300.9|112107.1|15
1737935340000|2025-01-26 23:49:00|112310.4|112110.4|112301.4|112104.3|112310.4|112173.4|112300.7|112100.9|18
1737935350000|2025-01-26 23:49:10|112305.1|112105.8|112302.9|112114.6|112313|112132.3|112297.1|112103.6|24
1737935360000|2025-01-26 23:49:20|112302.7|112109.6|112306.3|112110.8|112306.7|112110.8|112299.1|112101.2|16
1737935370000|2025-01-26 23:49:30|112306.6|112110.1|112304.7|112105.3|112311.5|112111.5|112301.5|112104.2|16
1737935380000|2025-01-26 23:49:40|112304.4|112104.4|112303.2|112103.5|112307.3|112108.4|112302.2|112102.2|11
1737935390000|2025-01-26 23:49:50|112304.5|112104.5|112302.8|112102.9|112312.4|112114.6|112301.5|112101.5|19
1737935400000|2025-01-26 23:50:00|112298.6|112098.6|112302.5|112104|112304|112104.8|112297.6|112098.6|29
1737935410000|2025-01-26 23:50:10|112305.4|112105.4|112302.9|112107.7|112307.8|112116.8|112298.3|112099.8|34
1737935420000|2025-01-26 23:50:20|112313.7|112113.8|112302.7|112105.5|112313.7|112113.8|112297.7|112101.3|22
1737935430000|2025-01-26 23:50:30|112306.4|112109.2|112305.5|112108.5|112310.7|112112.1|112300.9|112101|28
1737935440000|2025-01-26 23:50:40|112307.8|112108.9|112309.4|112113.1|112312.3|112133.9|112294.4|112106.3|26
1737935450000|2025-01-26 23:50:50|112306.4|112114.1|112304.7|112111.8|112306.4|112135|112288.9|112107.5|21
1737935460000|2025-01-26 23:51:00|112301.1|112111.9|112308.4|112115.1|112312.3|112117.7|112301.1|112104.5|25
1737935470000|2025-01-26 23:51:10|112305.4|112115.3|112305.6|112110.9|112348.2|112148.2|112296.4|112107.7|26
1737935480000|2025-01-26 23:51:20|112305.5|112110.6|112307.9|112109.8|112308.4|112116.1|112305.5|112107.9|13
1737935490000|2025-01-26 23:51:30|112307.6|112107.6|112306.4|112109.7|112311.6|112115.3|112301.6|112103.4|20
1737935500000|2025-01-26 23:51:40|112302.5|112105.8|112302.8|112107.7|112312.1|112118.6|112302.3|112103.8|23
1737935510000|2025-01-26 23:51:50|112306.7|112111.5|112306.3|112119.1|112306.7|112119.1|112300.1|112102.4|14
1737935520000|2025-01-26 23:52:00|112310.5|112123.2|112306.5|112111.5|112334.1|112135.4|112302.3|112107.8|28
1737935530000|2025-01-26 23:52:10|112310.3|112115.3|112308.4|112109.7|112319.4|112134.7|112308.4|112109.7|13
1737935540000|2025-01-26 23:52:20|112302.9|112108.3|112300.3|112106.7|112312.6|112112.6|112300.3|112106|18
1737935550000|2025-01-26 23:52:30|112305|112111.3|112304.9|112107.3|112328.9|112132.8|112300.3|112102.5|13
1737935560000|2025-01-26 23:52:40|112304.5|112107.8|112305|112105|112314.1|112115.9|112304.5|112105|13
1737935570000|2025-01-26 23:52:50|112309|112109|112307.9|112112.9|112314.4|112124.9|112304.6|112105.2|20
1737935580000|2025-01-26 23:53:00|112303.9|112110.3|112306.1|112123.2|112312.9|112123.2|112300.7|112107.1|22
1737935590000|2025-01-26 23:53:10|112311|112128.1|112303.7|112110|112311|112128.1|112303.5|112110|5
1737935600000|2025-01-26 23:53:20|112303.8|112107.5|112308.7|112116.9|112311.5|112131.3|112292.1|112107.5|12
1737935610000|2025-01-26 23:53:30|112303|112122.4|112308.5|112124.8|112309.8|112124.8|112302.2|112108.6|30
1737935620000|2025-01-26 23:53:40|112304.6|112112.3|112306.5|112111.9|112311.2|112134.7|112290.3|112106.3|34
1737935630000|2025-01-26 23:53:50|112310.5|112115.9|112309.6|112120.5|112315.8|112130|112303.4|112108.2|32
1737935640000|2025-01-26 23:54:00|112312.7|112112.7|112306.7|112110.7|112314.4|112127.9|112302.6|112106.5|12
1737935650000|2025-01-26 23:54:10|112307.1|112114.3|112322.9|112135.8|112322.9|112135.8|112299|112106.7|24
1737935660000|2025-01-26 23:54:20|112323|112110.9|112303.5|112109.4|112323|112117.4|112303.5|112109.3|17
1737935670000|2025-01-26 23:54:30|112307.5|112113.5|112306|112111.1|112315.1|112136|112292.5|112104.5|29
1737935680000|2025-01-26 23:54:40|112304.3|112111.6|112305.6|112112.3|112305.6|112112.3|112304.3|112111.6|7
1737935690000|2025-01-26 23:54:50|112305.2|112111.6|112305.4|112111.6|112305.8|112111.6|112304.5|112111.2|8
1737935700000|2025-01-26 23:55:00|112310.1|112116.3|112307.2|112113.2|112310.1|112120.7|112300.7|112107|19
1737935710000|2025-01-26 23:55:10|112302.9|112108.9|112304.2|112112.8|112313.1|112118.1|112302.9|112108.9|21
1737935720000|2025-01-26 23:55:20|112304.5|112112.3|112317|112122|112320.7|112123.9|112304.4|112112.3|25
1737935730000|2025-01-26 23:55:30|112321.1|112123.6|112310|112126.8|112342.8|112148.3|112310|112123.6|20
1737935740000|2025-01-26 23:55:40|112310.2|112126.7|112308|112121.3|112322.3|112140.5|112306.3|112119.6|16
1737935750000|2025-01-26 23:55:50|112305.5|112119.3|112302.4|112122.3|112305.5|112123|112302.4|112119.3|11
1737935760000|2025-01-26 23:56:00|112304.1|112121.8|112308.6|112130.6|112314.8|112141.8|112293.9|112120.6|17
1737935770000|2025-01-26 23:56:10|112307.3|112129.9|112306.9|112130.1|112315.4|112152.3|112298.8|112129|19
1737935780000|2025-01-26 23:56:20|112306.6|112130.4|112308.3|112131.8|112313.5|112137.3|112306.6|112130.4|8
1737935790000|2025-01-26 23:56:30|112307|112132.2|112306.1|112132.5|112309.3|112132.5|112306.1|112130.5|12
1737935800000|2025-01-26 23:56:40|112306|112130.8|112306.6|112129.9|112309.6|112136.3|112300.7|112125.9|17
1737935810000|2025-01-26 23:56:50|112302.5|112125.8|112303.7|112131.5|112307|112131.7|112300.2|112125.8|12
1737935820000|2025-01-26 23:57:00|112303.5|112131.7|112306.2|112127.7|112307.4|112152.2|112281.4|112119.1|23
1737935830000|2025-01-26 23:57:10|112302.4|112123.9|112301.5|112125.2|112307.4|112132.5|112300.3|112119.9|25
1737935840000|2025-01-26 23:57:20|112305.7|112129.4|112288.4|112120.6|112305.7|112146.6|112286.7|112118.5|25
1737935850000|2025-01-26 23:57:30|112292.4|112124.6|112286.5|112119.4|112292.4|112139.3|112279.9|112114.7|25
1737935860000|2025-01-26 23:57:40|112295.5|112114.2|112301|112119.8|112301|112119.8|112292.1|112108.6|16
1737935870000|2025-01-26 23:57:50|112298.8|112117.4|112297.4|112116.7|112298.8|112117.4|112297.4|112116.7|5
1737935880000|2025-01-26 23:58:00|112296.2|112114.8|112291.3|112109.6|112297|112114.9|112290.6|112106.4|23
1737935890000|2025-01-26 23:58:10|112296.2|112109.9|112297.7|112116.7|112299.2|112116.7|112291.3|112107.6|15
1737935900000|2025-01-26 23:58:20|112298.6|112113.2|112299.6|112114.7|112299.6|112135.7|112291.2|112107.4|17
1737935910000|2025-01-26 23:58:30|112298.2|112133|112296.5|112115|112298.2|112133|112296.5|112111.2|7
1737935920000|2025-01-26 23:58:40|112296.1|112116.5|112295.7|112133.6|112302|112137.3|112295.7|112116.5|10
1737935930000|2025-01-26 23:58:50|112296.7|112113.9|112296.3|112133|112305.2|112138.4|112292.2|112113|14
1737935940000|2025-01-26 23:59:00|112301.8|112139.1|112305.2|112139.5|112306.1|112139.5|112296.4|112132.2|12
1737935950000|2025-01-26 23:59:10|112306|112138|112305.4|112139.3|112308.8|112139.3|112305.4|112138|7
1737935960000|2025-01-26 23:59:20|112305.2|112139.6|112297.6|112135.2|112305.2|112143.5|112297.6|112116.4|12
1737935970000|2025-01-26 23:59:30|112302.8|112141.5|112300.7|112130.6|112305.9|112152.6|112298.3|112127.7|14
1737935980000|2025-01-26 23:59:40|112301|112130.3|112299.9|112146.4|112301|112146.4|112299.9|112130.3|8
1737935990000|2025-01-26 23:59:50|112298.5|112149.9|112290.3|112141.2|112298.5|112149.9|112289.1|112132.8|9
1737936000000|2025-01-27 00:00:00|112295.9|112142.5|112286.7|112129.3|112304.4|112153.3|112269.1|112118.7|32
1737936010000|2025-01-27 00:00:10|112290.5|112133.8|112284.9|112129.1|112292.1|112141.1|112280.2|112126.9|32
1737936020000|2025-01-27 00:00:20|112284.5|112125.6|112292.1|112153.7|112293.2|112153.7|112281|112125.6|23
1737936030000|2025-01-27 00:00:30|112293.8|112152.7|112289.6|112138.4|112297.4|112158.2|112283.8|112118.3|50
1737936040000|2025-01-27 00:00:40|112290.9|112157.9|112290.8|112143.6|112295.2|112163|112285.7|112137.1|34
1737936050000|2025-01-27 00:00:50|112290.3|112144|112289|112147.4|112301.3|112198|112248|112134.9|40
1737936060000|2025-01-27 00:01:00|112293.9|112154.1|112302.8|112165|112307.6|112169.5|112286.7|112122.1|30
1737936070000|2025-01-27 00:01:10|112302|112166|112289|112155.1|112304.4|112166|112283.6|112139.3|41
1737936080000|2025-01-27 00:01:20|112292.7|112159.8|112254.2|112204.2|112293.3|112204.2|112254.2|112134.9|39
1737936090000|2025-01-27 00:01:30|112291.5|112162.2|112299.4|112165.8|112303.2|112206.4|112256.4|112138.2|35
1737936100000|2025-01-27 00:01:40|112295.6|112160.7|112300.8|112167|112306.8|112172.9|112294.8|112140|51
1737936110000|2025-01-27 00:01:50|112296.9|112162.2|112304.8|112166.7|112314.8|112173.3|112295.3|112146.7|48
1737936120000|2025-01-27 00:02:00|112308.7|112171.9|112318.5|112146.9|112322.7|112173.3|112294|112146.9|50
1737936130000|2025-01-27 00:02:10|112314.7|112143.9|112307.1|112157.7|112321.9|112171.4|112300.4|112140.8|42
1737936140000|2025-01-27 00:02:20|112316.1|112144.7|112316.4|112162.6|112319.9|112166|112303.8|112134|57
1737936150000|2025-01-27 00:02:30|112317.6|112160.9|112310.9|112140.6|112317.6|112165.3|112307|112136.4|55
1737936160000|2025-01-27 00:02:40|112307.3|112134.6|112312.4|112158.6|112315.5|112168.9|112305.2|112133.7|54
1737936170000|2025-01-27 00:02:50|112315.7|112139|112318.5|112162|112319|112163.9|112311.4|112136.5|63
1737936180000|2025-01-27 00:03:00|112282.5|112232.5|112316.7|112149.1|112323.6|112232.8|112282.5|112136.9|63
1737936190000|2025-01-27 00:03:10|112317.4|112149.8|112320.4|112163.5|112321.8|112226|112275|112136.1|51
1737936200000|2025-01-27 00:03:20|112321.6|112164.7|112322|112171|112324|112173|112318.1|112161.3|32
1737936210000|2025-01-27 00:03:30|112321.4|112171.3|112313.2|112178.8|112322.6|112184.6|112306.2|112169.2|41
1737936220000|2025-01-27 00:03:40|112314.3|112178.2|112336.8|112136.8|112361.8|112225.7|112262.7|112121.1|45
1737936230000|2025-01-27 00:03:50|112337.4|112137.4|112283.1|112233.1|112337.4|112245.7|112278.2|112137.4|32
1737936240000|2025-01-27 00:04:00|112285.9|112235.9|112284.6|112234.6|112397.6|112236.7|112279.7|112174.4|42
1737936250000|2025-01-27 00:04:10|112281.7|112231.7|112291.3|112241.3|112358.6|112245.1|112280.5|112197.6|49
1737936260000|2025-01-27 00:04:20|112290.8|112240.8|112289.9|112239.9|112346.2|112243.9|112282.3|112211.3|39
1737936270000|2025-01-27 00:04:30|112286.4|112236.4|112356.3|112204.2|112371.7|112238.4|112277.2|112195.9|44
1737936280000|2025-01-27 00:04:40|112349.4|112204.6|112279.8|112229.8|112349.4|112241.2|112276.4|112201.2|34
1737936290000|2025-01-27 00:04:50|112282.6|112232.6|112283.1|112233.1|112284.8|112234.8|112278|112228|43
1737936300000|2025-01-27 00:05:00|112283.5|112233.5|112281.2|112231.2|112286.5|112236.5|112277.2|112227.2|44
1737936310000|2025-01-27 00:05:10|112278.4|112228.4|112282.6|112232.6|112336.4|112236.6|112274.1|112205.8|48
1737936320000|2025-01-27 00:05:20|112280.5|112230.5|112277.4|112227.4|112283.6|112233.6|112276.8|112226.8|43
1737936330000|2025-01-27 00:05:30|112280.4|112230.4|112288.8|112238.8|112288.8|112238.8|112276.5|112226.5|28
1737936340000|2025-01-27 00:05:40|112288.3|112238.3|112281.2|112231.2|112289.1|112239.1|112279.8|112229.8|38
1737936350000|2025-01-27 00:05:50|112282.1|112232.1|112278.9|112228.9|112345.3|112239|112268.3|112210|64
1737936360000|2025-01-27 00:06:00|112279.5|112229.5|112280.3|112230.3|112284.8|112234.8|112272|112222|53
1737936370000|2025-01-27 00:06:10|112278.5|112228.5|112283.5|112233.5|112319.5|112236.8|112272.4|112185.5|62
1737936380000|2025-01-27 00:06:20|112287.4|112237.4|112285.2|112235.2|112287.4|112237.4|112279.1|112229.1|61
1737936390000|2025-01-27 00:06:30|112281.6|112231.6|112286.1|112236.1|112288.9|112238.9|112280.6|112230.6|33
1737936400000|2025-01-27 00:06:40|112288.9|112238.9|112290.3|112240.3|112290.3|112240.3|112284.8|112234.8|25
1737936410000|2025-01-27 00:06:50|112289.1|112239.1|112291.5|112241.5|112330|112241.6|112288.8|112195.4|25
1737936420000|2025-01-27 00:07:00|112289.8|112239.8|112287.2|112237.2|112330.1|112240.8|112279|112192.2|42
1737936430000|2025-01-27 00:07:10|112290|112240|112286.5|112236.5|112326.2|112241.1|112281.5|112193.9|50
1737936440000|2025-01-27 00:07:20|112284.1|112234.1|112291.3|112241.3|112327.2|112241.3|112283.9|112202|22
1737936450000|2025-01-27 00:07:30|112290.5|112240.5|112291.3|112241.3|112291.4|112241.4|112285.7|112235.7|10
1737936460000|2025-01-27 00:07:40|112288.5|112238.5|112291.8|112241.8|112292.3|112242.3|112288.5|112238.5|14
1737936470000|2025-01-27 00:07:50|112291.7|112241.7|112291.3|112241.3|112294.2|112244.2|112282.9|112232.9|32
1737936480000|2025-01-27 00:08:00|112285.5|112235.5|112291.8|112241.8|112292.4|112242.4|112281.6|112231.6|52
1737936490000|2025-01-27 00:08:10|112288.5|112238.5|112291.7|112241.7|112293.1|112243.1|112287.6|112237.6|16
1737936500000|2025-01-27 00:08:20|112291.9|112241.9|112294.2|112244.2|112343|112244.2|112285.7|112179.9|34
1737936510000|2025-01-27 00:08:30|112290.9|112240.9|112294.7|112244.7|112294.8|112244.8|112288.2|112238.2|18
1737936520000|2025-01-27 00:08:40|112294.8|112244.8|112294|112244|112294.9|112244.9|112288.8|112238.8|13
1737936530000|2025-01-27 00:08:50|112291|112241|112294.1|112244.1|112294.6|112244.6|112286.3|112236.3|24
1737936540000|2025-01-27 00:09:00|112292.9|112242.9|112293.1|112243.1|112294.5|112244.5|112289.2|112239.2|7
1737936550000|2025-01-27 00:09:10|112288.4|112238.4|112292.5|112242.5|112294.9|112244.9|112286.8|112236.8|29
1737936560000|2025-01-27 00:09:20|112292.9|112242.9|112292.2|112242.2|112294.1|112244.1|112287.3|112237.3|16
1737936570000|2025-01-27 00:09:30|112291.5|112241.5|112293.1|112243.1|112293.3|112243.3|112284.8|112234.8|40
1737936580000|2025-01-27 00:09:40|112294.5|112244.5|112338.1|112182.1|112356|112249.3|112286.7|112180.2|48
1737936590000|2025-01-27 00:09:50|112285.7|112235.7|112288.5|112238.5|112289.7|112239.7|112283|112233|12
1737936600000|2025-01-27 00:10:00|112285.9|112235.9|112285.4|112235.4|112288.2|112238.2|112285.1|112235.1|8
1737936610000|2025-01-27 00:10:10|112285.2|112235.2|112285|112235|112285.4|112235.4|112284.9|112234.9|8
1737936620000|2025-01-27 00:10:20|112284.9|112234.9|112281.3|112231.3|112287.3|112237.3|112277.1|112227.1|19
1737936630000|2025-01-27 00:10:30|112280.8|112230.8|112283.4|112233.4|112284|112234|112280.8|112230.8|10
1737936640000|2025-01-27 00:10:40|112283.5|112233.5|112281|112231|112284.5|112234.5|112281|112231|11
1737936650000|2025-01-27 00:10:50|112280.9|112230.9|112459.6|112259.6|112490.9|112290.9|112280.9|112219.5|11
1737936660000|2025-01-27 00:11:00|112451.6|112251.6|112449.4|112249.4|112452.9|112252.9|112446.5|112246.5|16
1737936670000|2025-01-27 00:11:10|112449.3|112249.3|112449.4|112249.4|112449.4|112249.4|112449.3|112249.3|2
1737936680000|2025-01-27 00:11:20|112449.3|112249.3|112455.1|112255.1|112455.1|112255.1|112449.3|112249.3|7
1737936690000|2025-01-27 00:11:30|112456.1|112256.1|112458.4|112258.4|112473.3|112273.3|112454.6|112254.6|16
1737936700000|2025-01-27 00:11:40|112461.7|112261.7|112453.1|112253.1|112465.4|112265.4|112452.7|112252.7|21
1737936710000|2025-01-27 00:11:50|112464.7|112264.7|112445.1|112245.1|112464.7|112264.7|112444.7|112244.7|21
1737936720000|2025-01-27 00:12:00|112445.4|112245.4|112469.5|112269.5|112490.2|112290.2|112444.3|112244.3|25
1737936730000|2025-01-27 00:12:10|112462.9|112262.9|112482.6|112282.6|112495|112316|112454|112262.9|30
1737936740000|2025-01-27 00:12:20|112477.1|112277.1|112542.5|112363.6|112569.7|112369.7|112476.6|112276.6|36
1737936750000|2025-01-27 00:12:30|112541.7|112341.7|112563.3|112363.3|112563.3|112419.6|112469.6|112331.5|8
1737936760000|2025-01-27 00:12:40|112540|112357.7|112534|112368.7|112567.5|112368.7|112534|112344.1|15
1737936770000|2025-01-27 00:12:50|112539.3|112346.5|112543.1|112352.8|112558.6|112358.6|112533.2|112340.7|11
1737936780000|2025-01-27 00:13:00|112535.1|112346.8|112542.1|112352.1|112559.1|112370.2|112534.3|112346.5|18
1737936790000|2025-01-27 00:13:10|112559.1|112359.1|112516.3|112316.3|112564.2|112375.8|112502.1|112303.4|36
1737936800000|2025-01-27 00:13:20|112510.9|112310.9|112478.4|112278.4|112539.2|112378.2|112478.4|112278.4|49
1737936810000|2025-01-27 00:13:30|112479|112279|112501.5|112331.9|112514.7|112391.3|112438.3|112274.1|47
1737936820000|2025-01-27 00:13:40|112529.4|112329.4|112471.7|112290.1|112529.4|112369.6|112408.6|112256|41
1737936830000|2025-01-27 00:13:50|112506.1|112306.1|112467.8|112267.8|112513.6|112373.4|112376.9|112244.4|39
1737936840000|2025-01-27 00:14:00|112466.1|112266.1|112456.7|112256.7|112488.7|112343.3|112440.6|112240.6|35
1737936850000|2025-01-27 00:14:10|112453.9|112253.9|112505|112305|112522.8|112381.3|112405.3|112253.9|59
1737936860000|2025-01-27 00:14:20|112489.1|112289.1|112494.4|112294.4|112494.4|112294.4|112489.1|112289.1|4
1737936870000|2025-01-27 00:14:30|112495.1|112295.1|112493.5|112293.5|112521.9|112322.5|112476.2|112292|26
1737936880000|2025-01-27 00:14:40|112493.6|112293.6|112493.8|112293.8|112493.8|112293.8|112493.6|112293.6|2
1737936890000|2025-01-27 00:14:50|112493.6|112293.6|112518|112345.3|112526.1|112345.3|112493.5|112293.5|25
1737936900000|2025-01-27 00:15:00|112517.4|112349.1|112517.5|112325.3|112530.8|112412.8|112430.3|112289.1|37
1737936910000|2025-01-27 00:15:10|112516.3|112383.6|112467|112267|112518.4|112385.2|112431.8|112267|41
1737936920000|2025-01-27 00:15:20|112475.6|112275.6|112491.1|112291.1|112517.9|112371.8|112463.7|112271.2|57
1737936930000|2025-01-27 00:15:30|112492.6|112292.6|112379.3|112329.3|112499.8|112331.7|112377.8|112281.5|35
1737936940000|2025-01-27 00:15:40|112474.2|112293|112477.1|112301.2|112509|112354.9|112378.9|112260.7|39
1737936950000|2025-01-27 00:15:50|112472.5|112332.5|112517.3|112360.8|112526.3|112378.8|112372.1|112271.7|54
1737936960000|2025-01-27 00:16:00|112519.8|112365.8|112499.5|112299.5|112519.8|112365.8|112378.3|112267.9|53
1737936970000|2025-01-27 00:16:10|112487|112287|112518.4|112318.4|112524.8|112359.6|112398.7|112284.2|51
1737936980000|2025-01-27 00:16:20|112509.2|112309.2|112475.8|112275.8|112513.8|112390.9|112380.4|112261.3|46
1737936990000|2025-01-27 00:16:30|112472.9|112272.9|112484.5|112284.5|112498.2|112350.6|112376.6|112271.9|46
1737937000000|2025-01-27 00:16:40|112468.9|112268.9|112488.2|112288.2|112513.6|112381.4|112397.5|112264.2|55
1737937010000|2025-01-27 00:16:50|112487.2|112287.2|112487.4|112287.4|112512.5|112367.7|112376.4|112274.1|50
1737937020000|2025-01-27 00:17:00|112483.1|112283.1|112486.9|112286.9|112514.8|112323.3|112373.3|112251.5|51
1737937030000|2025-01-27 00:17:10|112484.4|112284.4|112461.3|112261.3|112499.8|112317.3|112367.3|112259.2|47
1737937040000|2025-01-27 00:17:20|112480.9|112280.9|112466.5|112321.8|112505.9|112347.4|112397.4|112260.8|45
1737937050000|2025-01-27 00:17:30|112469.7|112325.1|112477.8|112277.8|112513.5|112325.1|112414.9|112263.5|35
1737937060000|2025-01-27 00:17:40|112473.3|112273.3|112415|112215|112515.7|112393.5|112392.7|112215|50
1737937070000|2025-01-27 00:17:50|112438.6|112238.6|112416.1|112216.1|112469|112269|112392.5|112216.1|33
1737937080000|2025-01-27 00:18:00|112412.3|112236.6|112378.8|112234.2|112426.1|112279.6|112373.4|112213.8|18
1737937090000|2025-01-27 00:18:10|112382.1|112237.5|112382.1|112209.2|112382.1|112237.5|112382.1|112209.2|2
1737937100000|2025-01-27 00:18:20|112385.3|112210.8|112385.8|112213.6|112385.8|112213.6|112380.7|112208.4|13
1737937110000|2025-01-27 00:18:30|112384.8|112216.1|112389.3|112259.6|112389.3|112259.6|112382.9|112214.3|11
1737937120000|2025-01-27 00:18:40|112392.8|112263.1|112434.1|112244.1|112461.8|112282.9|112385.2|112232.6|34
1737937130000|2025-01-27 00:18:50|112434.4|112243.7|112413.3|112233.8|112436|112271.5|112389.3|112231.8|22
1737937140000|2025-01-27 00:19:00|112410.6|112230.8|112424|112242.4|112433.1|112261.5|112394.7|112229|37
1737937150000|2025-01-27 00:19:10|112423|112243.4|112430.3|112248.1|112440.9|112339.3|112389.3|112237.2|37
1737937160000|2025-01-27 00:19:20|112427.8|112245.6|112428.9|112247.6|112432.8|112251.4|112427.8|112245.6|17
1737937170000|2025-01-27 00:19:30|112425.9|112244.7|112428.2|112245.7|112428.3|112247.6|112425.2|112242.9|9
1737937180000|2025-01-27 00:19:40|112427|112238.8|112400.2|112262.8|112429|112262.8|112386.4|112223.3|32
1737937190000|2025-01-27 00:19:50|112403|112267.3|112408.1|112263.8|112437.2|112271.2|112393.2|112256.4|43
1737937200000|2025-01-27 00:20:00|112412.9|112268.7|112408.9|112271.1|112435.8|112271.3|112394.7|112234.1|30
1737937210000|2025-01-27 00:20:10|112408.2|112267.7|112405.8|112269.7|112408.2|112270|112396|112258.9|12
1737937220000|2025-01-27 00:20:20|112402.7|112268.5|112401.2|112231.4|112427.3|112268.5|112382.3|112228.5|52
1737937230000|2025-01-27 00:20:30|112398.8|112229|112390.5|112237.3|112419.1|112258.5|112375.2|112225.4|54
1737937240000|2025-01-27 00:20:40|112380.7|112229.9|112392.5|112236.1|112411.8|112260.7|112376|112228.8|49
1737937250000|2025-01-27 00:20:50|112422.6|112257|112382.4|112250.1|112422.6|112257.4|112373.2|112230.6|45
1737937260000|2025-01-27 00:21:00|112390.1|112257.9|112383.7|112250.2|112415.6|112257.9|112373.1|112222.1|59
1737937270000|2025-01-27 00:21:10|112379.7|112230.1|112388.7|112231.2|112413.3|112257.5|112371.9|112221.4|54
1737937280000|2025-01-27 00:21:20|112392.7|112234.2|112396.9|112258.6|112424.9|112258.6|112388.6|112233.5|19
1737937290000|2025-01-27 00:21:30|112388.8|112252|112386.7|112227.5|112422.1|112257.5|112374.8|112219.2|41
1737937300000|2025-01-27 00:21:40|112387.5|112248.4|112388.5|112248|112394.7|112251.2|112373.5|112223.9|26
1737937310000|2025-01-27 00:21:50|112384|112243.5|112419.8|112219.8|112421.7|112257.4|112373.2|112219.8|34
1737937320000|2025-01-27 00:22:00|112421.6|112221.6|112419|112255.1|112421.6|112255.1|112371.3|112216.3|37
1737937330000|2025-01-27 00:22:10|112416.2|112250.4|112378.8|112245.1|112416.2|112254.9|112368.8|112232.6|37
1737937340000|2025-01-27 00:22:20|112372.4|112238.7|112388.5|112251.5|112424.5|112257.7|112372.4|112233.8|42
1737937350000|2025-01-27 00:22:30|112389.8|112250.3|112355|112305|112474.3|112305|112355|112216.8|60
1737937360000|2025-01-27 00:22:40|112462.3|112262.3|112447.2|112256.3|112474.7|112309.6|112359.6|112252|30
1737937370000|2025-01-27 00:22:50|112444.7|112275.1|112440.7|112255.6|112447|112275.1|112426.2|112250.1|16
1737937380000|2025-01-27 00:23:00|112441.1|112256.5|112434.2|112263.2|112463.8|112263.8|112428.7|112247.6|13
1737937390000|2025-01-27 00:23:10|112438.3|112266.2|112436.8|112266.1|112471.3|112271.3|112431.2|112259.3|18
1737937400000|2025-01-27 00:23:20|112441.4|112269.6|112470.7|112270.7|112473.1|112273.1|112441.4|112259.5|23
1737937410000|2025-01-27 00:23:30|112472.9|112272.9|112467|112267|112472.9|112272.9|112438.9|112257.1|23
1737937420000|2025-01-27 00:23:40|112456.9|112256.9|112463.7|112263.7|112468.7|112269.3|112425|112254.6|43
1737937430000|2025-01-27 00:23:50|112464.5|112264.5|112459.2|112259.2|112473.4|112289.1|112421.7|112243.4|44
1737937440000|2025-01-27 00:24:00|112463.8|112263.8|112447.1|112249.2|112468.3|112269|112419.7|112238.2|59
1737937450000|2025-01-27 00:24:10|112444.6|112246.6|112458.4|112258.6|112461.6|112262.5|112418.5|112244|44
1737937460000|2025-01-27 00:24:20|112461.5|112261.7|112457.5|112257.5|112461.5|112261.7|112414.7|112234.2|48
1737937470000|2025-01-27 00:24:30|112450.6|112250.6|112459|112259|112473|112273|112450.6|112250.6|41
1737937480000|2025-01-27 00:24:40|112462.3|112262.3|112462.4|112262.4|112467|112267|112459.2|112259.2|12
1737937490000|2025-01-27 00:24:50|112461.8|112261.8|112456.4|112256.4|112461.9|112261.9|112438.4|112238.4|40
1737937500000|2025-01-27 00:25:00|112453.6|112253.6|112416.6|112232.3|112459|112259.6|112412.5|112231.8|43
1737937510000|2025-01-27 00:25:10|112416.1|112258.3|112415.7|112232.1|112416.1|112259.7|112409.1|112229.8|18
1737937520000|2025-01-27 00:25:20|112413.4|112229.7|112447.3|112249.8|112459.3|112262.2|112399.9|112229.7|16
1737937530000|2025-01-27 00:25:30|112454.2|112256.6|112458.4|112259.7|112468.2|112271|112418.7|112246.6|54
1737937540000|2025-01-27 00:25:40|112454.5|112255.7|112456.8|112257.6|112464.5|112279.9|112425|112244.2|42
1737937550000|2025-01-27 00:25:50|112454.2|112255|112461.7|112261.7|112471.8|112287.7|112454.2|112255|41
1737937560000|2025-01-27 00:26:00|112459.1|112259.1|112435.2|112249.9|112467.9|112279.3|112428.9|112245.7|24
1737937570000|2025-01-27 00:26:10|112432.2|112247|112448.1|112249|112448.1|112252.5|112432.2|112247|15
1737937580000|2025-01-27 00:26:20|112445.6|112253.7|112416|112248.1|112459.3|112260.4|112405.6|112241.7|39
1737937590000|2025-01-27 00:26:30|112423.7|112248.2|112445.8|112246|112452.7|112273.2|112410.1|112241.3|38
1737937600000|2025-01-27 00:26:40|112447.5|112248.9|112444.1|112246.8|112456.1|112262.2|112404.6|112240.5|34
1737937610000|2025-01-27 00:26:50|112448|112250.8|112417.5|112252.1|112458.1|112274.3|112410.5|112239.2|48
1737937620000|2025-01-27 00:27:00|112422.4|112255.8|112423.7|112257.3|112459.3|112277.4|112413.3|112248.6|46
1737937630000|2025-01-27 00:27:10|112429.5|112261.6|112453.3|112257|112457.4|112263.2|112408.4|112246.8|44
1737937640000|2025-01-27 00:27:20|112445.2|112248.9|112417.4|112253.1|112460.4|112264.2|112417.3|112248.9|32
1737937650000|2025-01-27 00:27:30|112420.9|112253.2|112455.2|112257.5|112459.7|112263.5|112419.9|112243.7|37
1737937660000|2025-01-27 00:27:40|112458.8|112261.1|112416.9|112249.6|112459.9|112262.2|112410.5|112244.8|44
1737937670000|2025-01-27 00:27:50|112420.4|112249.5|112408.7|112235.8|112440.1|112255.3|112395.3|112232.3|25
1737937680000|2025-01-27 00:28:00|112394.9|112236.7|112440.6|112247.1|112448.8|112260.2|112394.9|112231.9|30
1737937690000|2025-01-27 00:28:10|112407.5|112244.5|112430.2|112266.7|112451.9|112266.7|112399.7|112240.7|43
1737937700000|2025-01-27 00:28:20|112423.6|112257.9|112448.4|112250.2|112450.6|112257.9|112402.2|112241.8|40
1737937710000|2025-01-27 00:28:30|112445.6|112247.4|112432.9|112239|112448.4|112270.4|112402.2|112239|43
1737937720000|2025-01-27 00:28:40|112437.6|112243.7|112416.6|112238.5|112445.7|112259.2|112399.9|112235.5|43
1737937730000|2025-01-27 00:28:50|112414.1|112235.6|112402.1|112242.5|112439.4|112250.2|112399.2|112232.2|32
1737937740000|2025-01-27 00:29:00|112405.3|112244.9|112456|112260.1|112456.1|112265.9|112405.3|112233.1|27
1737937750000|2025-01-27 00:29:10|112455.1|112259.1|112456.3|112258.8|112458.5|112262.3|112420.3|112243.4|20
1737937760000|2025-01-27 00:29:20|112456.9|112258.2|112459.1|112261.4|112460.5|112262.4|112453.2|112255.6|16
1737937770000|2025-01-27 00:29:30|112461.6|112263.9|112464.5|112266.4|112464.5|112266.4|112425.1|112257|17
1737937780000|2025-01-27 00:29:40|112465.6|112267.3|112463.5|112265.6|112473.9|112276.2|112434.3|112252.4|26
1737937790000|2025-01-27 00:29:50|112469.7|112271.7|112462.4|112262.4|112472.9|112280.6|112411.6|112237.5|36
1737937800000|2025-01-27 00:30:00|112464.6|112264.6|112465.7|112266.3|112475|112275|112437|112258.8|26
1737937810000|2025-01-27 00:30:10|112469.2|112269.8|112470.2|112270.5|112472.3|112272.5|112445.3|112266|17
1737937820000|2025-01-27 00:30:20|112467.5|112267.8|112435.4|112264.5|112473.3|112273.3|112424.2|112255.8|26
1737937830000|2025-01-27 00:30:30|112435.2|112263.7|112466.8|112267.1|112474.2|112274.2|112426.3|112258|31
1737937840000|2025-01-27 00:30:40|112463.8|112263.8|112472.6|112272.6|112474.4|112274.5|112444.5|112263.8|25
1737937850000|2025-01-27 00:30:50|112469.3|112269.3|112464.5|112264.5|112474.3|112274.3|112427.2|112257.9|22
1737937860000|2025-01-27 00:31:00|112462.1|112262.1|112415|112239.5|112462.1|112262.1|112389.2|112239.5|18
1737937870000|2025-01-27 00:31:10|112411.3|112239.6|112405.2|112231.2|112411.3|112239.6|112381.9|112227.9|8
1737937880000|2025-01-27 00:31:20|112387|112232.8|112388.7|112234|112388.7|112262.8|112312.8|112231.6|6
1737937890000|2025-01-27 00:31:30|112386.9|112233.3|112383.9|112235.8|112405.5|112263.3|112313.3|112233.3|11
1737937900000|2025-01-27 00:31:40|112406.5|112235.5|112383.9|112235.5|112406.5|112235.5|112383.9|112235.5|6
1737937910000|2025-01-27 00:31:50|112405.9|112235.6|112379.1|112231.7|112405.9|112235.6|112379.1|112230.7|7
1737937920000|2025-01-27 00:32:00|112401.5|112231.8|112396.9|112228.4|112404|112231.8|112374.7|112227.8|10
1737937930000|2025-01-27 00:32:10|112396.8|112230.8|112399.2|112231.6|112400.5|112231.6|112396.3|112228.7|7
1737937940000|2025-01-27 00:32:20|112397.6|112230.1|112397.9|112229.2|112399.9|112241.6|112381.5|112223.8|10
1737937950000|2025-01-27 00:32:30|112394.7|112226.4|112407.8|112225.3|112407.8|112235.2|112368|112218.7|21
1737937960000|2025-01-27 00:32:40|112405.1|112227.4|112385.5|112216.6|112405.5|112247.6|112292|112215.6|17
1737937970000|2025-01-27 00:32:50|112385|112216.3|112390.6|112205.3|112392.7|112216.3|112364.9|112204|18
1737937980000|2025-01-27 00:33:00|112389.9|112204.8|112406.2|112206.2|112406.2|112216.4|112348.2|112202.3|44
1737937990000|2025-01-27 00:33:10|112404.6|112204.6|112337.5|112197.5|112405.3|112209.8|112333.9|112188|49
1737938000000|2025-01-27 00:33:20|112364.9|112205.6|112364.5|112204|112371.9|112209.6|112336.8|112194.4|39
1737938010000|2025-01-27 00:33:30|112362|112201.5|112364.8|112204.7|112366.4|112205.9|112333.2|112192|23
1737938020000|2025-01-27 00:33:40|112363.6|112204.6|112349.7|112217.7|112367.3|112217.7|112343.1|112202.6|11
1737938030000|2025-01-27 00:33:50|112369.7|112207.7|112364.8|112207.3|112369.7|112209.8|112361|112202.6|15
1737938040000|2025-01-27 00:34:00|112369.1|112211.6|112368.8|112211.8|112370.6|112214.7|112364.8|112207.3|22
1737938050000|2025-01-27 00:34:10|112371.8|112210.1|112371.3|112217.5|112374.3|112217.5|112370|112210.1|15
1737938060000|2025-01-27 00:34:20|112374.3|112215.6|112365.9|112211.9|112374.3|112216.8|112365.4|112210.4|13
1737938070000|2025-01-27 00:34:30|112365.8|112212|112371.1|112217.9|112372.9|112220.2|112365.8|112212|17
1737938080000|2025-01-27 00:34:40|112371.2|112217.8|112370|112219.8|112371.7|112219.8|112368.8|112215.4|7
1737938090000|2025-01-27 00:34:50|112369.9|112217|112371.5|112222.8|112371.5|112222.8|112367.2|112215.8|10
1737938100000|2025-01-27 00:35:00|112374.1|112225.5|112368.2|112233.7|112399.3|112252.8|112368|112222.7|36
1737938110000|2025-01-27 00:35:10|112391.6|112234.9|112366.4|112233.3|112391.7|112236.6|112362.8|112226.1|32
1737938120000|2025-01-27 00:35:20|112369.4|112236.7|112366.6|112231.3|112425.8|112245.9|112362.3|112222.5|26
1737938130000|2025-01-27 00:35:30|112367.3|112230.5|112367.1|112231.2|112395.6|112244.9|112362.2|112229|27
1737938140000|2025-01-27 00:35:40|112363.1|112229|112379|112227.7|112397.6|112250|112362.3|112223.1|42
1737938150000|2025-01-27 00:35:50|112375.4|112225|112366.5|112213.6|112387.1|112227.7|112353.4|112213.6|24
1737938160000|2025-01-27 00:36:00|112368|112216.3|112365.1|112227.8|112417.3|112240.7|112365.1|112214.4|33
1737938170000|2025-01-27 00:36:10|112400.8|112227.6|112382.9|112241|112403.3|112241|112363.3|112226.6|18
1737938180000|2025-01-27 00:36:20|112379.6|112238.6|112368.8|112230.3|112408.4|112242.7|112366|112226.5|25
1737938190000|2025-01-27 00:36:30|112369.6|112229.5|112388|112228.6|112391.9|112242.5|112365|112228.2|18
1737938200000|2025-01-27 00:36:40|112390.7|112231.3|112388.1|112228.5|112393.3|112232.9|112367.7|112227.4|18
1737938210000|2025-01-27 00:36:50|112387.6|112228.6|112376.9|112222.1|112394.1|112241.2|112367.2|112221.8|26
1737938220000|2025-01-27 00:37:00|112379|112224.3|112316.2|112266.2|112385.2|112266.2|112316.2|112218|21
1737938230000|2025-01-27 00:37:10|112316.3|112266.3|112412.8|112212.8|112412.8|112266.3|112316.3|112212.1|26
1737938240000|2025-01-27 00:37:20|112410.4|112210.4|112384.9|112227|112414.3|112237|112356.3|112210.1|33
1737938250000|2025-01-27 00:37:30|112383.6|112228.5|112359.4|112227.9|112383.6|112228.5|112356.5|112225.7|16
1737938260000|2025-01-27 00:37:40|112363.4|112229.4|112363.4|112229.7|112393.2|112243.5|112357.7|112227.9|47
1737938270000|2025-01-27 00:37:50|112365.2|112231.2|112390.5|112233.4|112403.7|112288.1|112338.1|112226.3|40
1737938280000|2025-01-27 00:38:00|112333.8|112283.8|112386.9|112224.1|112401|112283.8|112333.8|112223.1|51
1737938290000|2025-01-27 00:38:10|112393.1|112230.3|112415.6|112243|112434.9|112257.8|112366.2|112218.9|46
1737938300000|2025-01-27 00:38:20|112418.7|112246|112412.3|112250.2|112433|112253.9|112386.3|112236.1|43
1737938310000|2025-01-27 00:38:30|112436.7|112262.2|112410.9|112249.7|112473.5|112285.9|112326.8|112249.1|54
1737938320000|2025-01-27 00:38:40|112434.4|112249|112393.9|112248.6|112437.6|112273.6|112323.6|112241.9|36
1737938330000|2025-01-27 00:38:50|112391.7|112246.8|112413.8|112245.3|112419.7|112250.1|112385.9|112243.1|22
1737938340000|2025-01-27 00:39:00|112388.4|112247.6|112391|112246.9|112424.5|112257.1|112383.4|112242.7|31
1737938350000|2025-01-27 00:39:10|112387.7|112244.4|112391.3|112250.7|112424.2|112261.8|112385.8|112242.6|28
1737938360000|2025-01-27 00:39:20|112394.8|112253.3|112429.4|112229.4|112442.7|112254.2|112386.3|112223.9|35
1737938370000|2025-01-27 00:39:30|112435.4|112235.4|112424.5|112229.1|112441.1|112241.1|112421|112224.8|24
1737938380000|2025-01-27 00:39:40|112434.4|112226.3|112420.3|112227.9|112442.6|112242.6|112420.3|112226.3|18
1737938390000|2025-01-27 00:39:50|112420.4|112228|112439.1|112239.1|112448.8|112248.8|112420.4|112228|24
1737938400000|2025-01-27 00:40:00|112434.7|112234.7|112423|112235.1|112444.1|112244.1|112414.7|112227.4|35
1737938410000|2025-01-27 00:40:10|112436.8|112236.8|112423.3|112236.8|112446.6|112246.6|112415.3|112230|18
1737938420000|2025-01-27 00:40:20|112438.4|112238.4|112434.6|112234.6|112447|112247|112414.9|112231|26
1737938430000|2025-01-27 00:40:30|112440.8|112240.8|112451.2|112258.1|112453.1|112258.1|112411.9|112229.1|37
1737938440000|2025-01-27 00:40:40|112438.3|112267.5|112439.7|112259.1|112449.7|112273.8|112420.3|112244.1|54
1737938450000|2025-01-27 00:40:50|112437.8|112258.1|112449.7|112249.7|112458.2|112273.5|112410.4|112248.7|56
1737938460000|2025-01-27 00:41:00|112450.4|112250.4|112444.5|112244.5|112453.2|112266|112417.6|112240.1|34
1737938470000|2025-01-27 00:41:10|112419.8|112254.6|112410.3|112271.2|112491.9|112327|112373.8|112242.2|47
1737938480000|2025-01-27 00:41:20|112413.4|112271.1|112447.2|112247.2|112466|112283.8|112405.3|112247.2|31
1737938490000|2025-01-27 00:41:30|112445|112245|112426.1|112267.3|112452.8|112270.5|112395|112243.9|35
1737938500000|2025-01-27 00:41:40|112431.2|112272.5|112491.2|112304.7|112493.5|112310.1|112422.6|112242.8|57
1737938510000|2025-01-27 00:41:50|112488.5|112301.9|112366.4|112316.4|112492.5|112334.5|112366.4|112277.3|47
1737938520000|2025-01-27 00:42:00|112471.4|112295|112375|112325|112480.7|112328.3|112369.4|112275.5|29
1737938530000|2025-01-27 00:42:10|112375.5|112325.5|112478.9|112302.7|112500.8|112357.4|112375.5|112291.2|34
1737938540000|2025-01-27 00:42:20|112473.1|112293.6|112473.9|112273.9|112480.5|112297.9|112454.2|112273.9|58
1737938550000|2025-01-27 00:42:30|112474.4|112274.4|112488|112288|112489.2|112289.2|112446.5|112268.1|39
1737938560000|2025-01-27 00:42:40|112486.8|112286.8|112450.6|112276.4|112486.8|112299.2|112450.6|112276.4|46
1737938570000|2025-01-27 00:42:50|112447.4|112273.3|112477.5|112277.5|112484.7|112308.3|112347.4|112269.2|44
1737938580000|2025-01-27 00:43:00|112475.7|112275.7|112448.9|112266.1|112475.7|112286.6|112425.1|112265.8|24
1737938590000|2025-01-27 00:43:10|112447.6|112263.5|112455.4|112269.4|112465.3|112278.9|112443.7|112263.5|26
1737938600000|2025-01-27 00:43:20|112446.6|112260.7|112457.1|112273|112463.7|112279|112446.6|112260.7|28
1737938610000|2025-01-27 00:43:30|112450.9|112266.8|112471.7|112271.7|112471.7|112280.9|112423.6|112263.9|38
1737938620000|2025-01-27 00:43:40|112467.7|112267.7|112441|112277.9|112467.7|112283.2|112440.6|112266.1|33
1737938630000|2025-01-27 00:43:50|112449.9|112284.6|112468.7|112268.7|112472.3|112284.6|112440.6|112267|33
1737938640000|2025-01-27 00:44:00|112469|112269|112445.5|112245.5|112469|112291.3|112341.3|112235.2|38
1737938650000|2025-01-27 00:44:10|112453.3|112253.3|112452.9|112252.9|112453.3|112253.3|112448.9|112248.9|10
1737938660000|2025-01-27 00:44:20|112453.4|112253.4|112458.8|112258.8|112459|112259|112453|112253|9
1737938670000|2025-01-27 00:44:30|112459.5|112259.5|112444.6|112244.6|112459.5|112259.5|112444.6|112244.6|6
1737938680000|2025-01-27 00:44:40|112450.7|112250.7|112420.4|112239.2|112465.5|112265.5|112419.4|112238.4|52
1737938690000|2025-01-27 00:44:50|112428.6|112239.9|112440.8|112246.2|112457.5|112266.1|112419.5|112239.4|41
1737938700000|2025-01-27 00:45:00|112435.8|112248.7|112441.3|112247.1|112449.7|112262.5|112432.4|112242|52
1737938710000|2025-01-27 00:45:10|112442.2|112248|112433.4|112247.5|112443.8|112256.6|112432.4|112242.3|39
1737938720000|2025-01-27 00:45:20|112438.8|112246.3|112439.1|112251.3|112441.5|112253.8|112432.9|112244|39
1737938730000|2025-01-27 00:45:30|112434.3|112251.2|112430.3|112241.9|112439.5|112251.4|112428|112241.2|47
1737938740000|2025-01-27 00:45:40|112432.5|112243.7|112426.2|112240.3|112436.3|112249.2|112424.9|112238.5|25
1737938750000|2025-01-27 00:45:50|112431.5|112245.6|112422.1|112238.7|112436.5|112251.1|112421.2|112235.9|62
1737938760000|2025-01-27 00:46:00|112423.9|112240.4|112421.4|112237.2|112433.4|112249.6|112418.9|112234.5|53
1737938770000|2025-01-27 00:46:10|112418.6|112234.7|112427.9|112245.1|112431.9|112248.6|112417.7|112233.9|35
1737938780000|2025-01-27 00:46:20|112422.3|112239.5|112415|112235.7|112422.3|112240.5|112413.4|112233.3|15
1737938790000|2025-01-27 00:46:30|112413.8|112235.8|112415.4|112234.3|112417.3|112235.8|112410.9|112229.7|15
1737938800000|2025-01-27 00:46:40|112410.7|112234|112409.8|112230.9|112420.8|112239.5|112409.4|112227.9|20
1737938810000|2025-01-27 00:46:50|112413.3|112231|112410.8|112231.1|112413.3|112231.1|112409.5|112231|20
1737938820000|2025-01-27 00:47:00|112410.7|112231.2|112410.7|112234|112412.9|112234|112409.4|112231.2|15
1737938830000|2025-01-27 00:47:10|112412.7|112234.3|112409.2|112229.1|112419.9|112242.2|112392.8|112227.2|32
1737938840000|2025-01-27 00:47:20|112412.6|112233.8|112411.5|112231.2|112421|112239.7|112392|112227.3|42
1737938850000|2025-01-27 00:47:30|112421.6|112241.4|112398.9|112236.2|112422.8|112245.7|112395.5|112225.3|21
1737938860000|2025-01-27 00:47:40|112416.9|112220.4|112406.2|112229.9|112416.9|112236.1|112390.7|112220.4|17
1737938870000|2025-01-27 00:47:50|112406.4|112230.1|112404.3|112224.3|112417.8|112236.5|112387.4|112224.3|30
1737938880000|2025-01-27 00:48:00|112409.9|112229.7|112403.1|112227.9|112411.6|112233.1|112402.2|112223.9|25
1737938890000|2025-01-27 00:48:10|112403.5|112225.5|112404.7|112227.6|112411.3|112232.9|112401.6|112222.3|19
1737938900000|2025-01-27 00:48:20|112403.4|112227.7|112404.6|112229.4|112409.3|112237.1|112403.4|112225.6|11
1737938910000|2025-01-27 00:48:30|112405.1|112230.6|112419.2|112231.4|112426.3|112240.4|112398.1|112230.1|35
1737938920000|2025-01-27 00:48:40|112414.2|112226.3|112411.5|112231|112422.6|112237.7|112401.8|112220|65
1737938930000|2025-01-27 00:48:50|112416.5|112236|112405.5|112225|112419.6|112236.1|112387.8|112218.6|61
1737938940000|2025-01-27 00:49:00|112410.3|112229.8|112403.4|112222.8|112416.5|112236|112401.8|112221.7|42
1737938950000|2025-01-27 00:49:10|112405.8|112225.4|112410.5|112232.5|112420.1|112242.9|112403.2|112223.1|47
1737938960000|2025-01-27 00:49:20|112408|112230|112405.9|112227|112421.8|112241.6|112405.9|112226.2|56
1737938970000|2025-01-27 00:49:30|112418.1|112227.2|112410.3|112230.9|112421.2|112243.5|112407.6|112227.2|52
1737938980000|2025-01-27 00:49:40|112410|112231.4|112409.2|112230.2|112419.4|112243.6|112405.9|112226.7|58
1737938990000|2025-01-27 00:49:50|112404.6|112225.6|112417.7|112239.1|112421.3|112243|112404.6|112225.6|54
1737939000000|2025-01-27 00:50:00|112418.2|112239.6|112421.2|112243.5|112426.5|112247.8|112397.3|112228|58
1737939010000|2025-01-27 00:50:10|112420.3|112243.1|112411.1|112244.5|112424.1|112255.1|112394.1|112234.1|55
1737939020000|2025-01-27 00:50:20|112399.8|112236|112396.8|112229|112419.2|112251.4|112395.5|112228.3|45
1737939030000|2025-01-27 00:50:30|112415.1|112227.9|112411|112232.6|112422|112243.5|112402.2|112227.7|49
1737939040000|2025-01-27 00:50:40|112417.8|112239.5|112406.6|112227.4|112419.7|112243.9|112402.4|112222.6|51
1737939050000|2025-01-27 00:50:50|112406.8|112227.5|112416.2|112235.6|112416.2|112235.6|112403.4|112223.2|55
1737939060000|2025-01-27 00:51:00|112407.2|112226.5|112407.3|112229.5|112418.4|112239.2|112403.8|112223.4|54
1737939070000|2025-01-27 00:51:10|112407.4|112229.2|112414|112229.1|112419.1|112240|112402.9|112222.4|61
1737939080000|2025-01-27 00:51:20|112409.5|112224.6|112404.6|112222.7|112417.9|112233.9|112384.1|112219.1|47
1737939090000|2025-01-27 00:51:30|112403.3|112221|112405.7|112224.6|112416|112234.3|112402.1|112220.6|46
1737939100000|2025-01-27 00:51:40|112407.4|112226.4|112405.2|112224.1|112416.8|112235.8|112402.2|112220|59
1737939110000|2025-01-27 00:51:50|112414.9|112233.8|112384.2|112222.3|112415.9|112234.7|112384.2|112222|27
1737939120000|2025-01-27 00:52:00|112402.6|112222.5|112410.9|112231.2|112419.7|112244|112385.2|112222.5|41
1737939130000|2025-01-27 00:52:10|112419.6|112230.8|112430.3|112244.1|112438.4|112248.3|112404.4|112230.3|54
1737939140000|2025-01-27 00:52:20|112425.6|112239.6|112429.3|112246.2|112433.9|112250.6|112401.9|112234.1|62
1737939150000|2025-01-27 00:52:30|112405.6|112242.4|112409.1|112233.9|112424|112252.1|112401.6|112222|38
1737939160000|2025-01-27 00:52:40|112407.9|112240.1|112391.9|112228.8|112427.2|112244.3|112391.9|112228.8|28
1737939170000|2025-01-27 00:52:50|112398.4|112231.6|112401.8|112229.1|112422.3|112236.4|112387.7|112218.9|26
1737939180000|2025-01-27 00:53:00|112400.6|112220.4|112379.4|112220.6|112406.3|112228|112379.4|112216|27
1737939190000|2025-01-27 00:53:10|112377.3|112222.3|112400.5|112228.6|112405.3|112235|112377.3|112218.6|24
1737939200000|2025-01-27 00:53:20|112400.1|112228.8|112397.7|112220.8|112404.5|112246.4|112376.4|112206.4|42
1737939210000|2025-01-27 00:53:30|112397|112221|112376.7|112223|112406|112229.2|112376.7|112220|15
1737939220000|2025-01-27 00:53:40|112376|112223.4|112375.7|112219.8|112404.8|112228.2|112374.9|112217.7|26
1737939230000|2025-01-27 00:53:50|112393.4|112218.5|112442.1|112242.1|112442.1|112269.8|112383.2|112213.4|60
1737939240000|2025-01-27 00:54:00|112441|112241|112442.9|112242.9|112446|112266.9|112411.1|112240.5|43
1737939250000|2025-01-27 00:54:10|112442.8|112242.8|112422.7|112260.5|112444.6|112268.5|112412.8|112242.8|52
1737939260000|2025-01-27 00:54:20|112417.2|112258.6|112421.2|112262.9|112445.4|112267.7|112410.7|112238.7|58
1737939270000|2025-01-27 00:54:30|112425.1|112262.6|112408.9|112253|112448.4|112271.5|112406.9|112244.2|49
1737939280000|2025-01-27 00:54:40|112405|112252.3|112414.5|112257.8|112418|112260.8|112405|112248.4|65
1737939290000|2025-01-27 00:54:50|112413.3|112256.6|112415.6|112257.7|112442.8|112264.2|112403.9|112234.9|64
1737939300000|2025-01-27 00:55:00|112419.3|112261.9|112426.3|112274.3|112432.1|112274.9|112413.7|112255|74
1737939310000|2025-01-27 00:55:10|112435.3|112279.4|112425.7|112268.7|112445.5|112282.3|112415.4|112243.3|51
1737939320000|2025-01-27 00:55:20|112425|112268|112440.6|112295.7|112448|112303.1|112424.8|112267.8|54
1737939330000|2025-01-27 00:55:30|112439.3|112294.6|112443.7|112306.4|112447.7|112311.9|112437.9|112294.1|41
1737939340000|2025-01-27 00:55:40|112440.1|112302.9|112428.2|112287.5|112444.5|112308|112427.8|112287.1|49
1737939350000|2025-01-27 00:55:50|112430.9|112288.9|112433.4|112298.9|112442|112305.6|112427.8|112285.9|56
1737939360000|2025-01-27 00:56:00|112432.9|112298.5|112431.1|112297.4|112439.5|112303.7|112431.1|112297.4|28
1737939370000|2025-01-27 00:56:10|112430.7|112297.6|112430.9|112298.3|112438.8|112305.5|112429.9|112292.1|31
1737939380000|2025-01-27 00:56:20|112434.4|112301.8|112424.5|112285.6|112434.4|112301.8|112420|112281.6|28
1737939390000|2025-01-27 00:56:30|112420.3|112281.4|112416.1|112281.1|112425.5|112288.5|112416.1|112281|28
1737939400000|2025-01-27 00:56:40|112420|112285|112429.1|112295.7|112430.7|112296.5|112420|112283.5|34
1737939410000|2025-01-27 00:56:50|112424.2|112290.8|112427.4|112291.3|112432|112295.9|112424.2|112288.7|12
1737939420000|2025-01-27 00:57:00|112423.8|112287.7|112425.6|112291|112433|112298.8|112423.5|112287.7|56
1737939430000|2025-01-27 00:57:10|112430.2|112290.8|112424.3|112290|112432.9|112297.8|112421.4|112287.5|30
1737939440000|2025-01-27 00:57:20|112424.9|112289.8|112434.8|112298.9|112439.3|112303.4|112421.4|112289.8|15
1737939450000|2025-01-27 00:57:30|112432.8|112298.2|112444.9|112312.6|112450.6|112312.6|112431.1|112294.1|50
1737939460000|2025-01-27 00:57:40|112443.6|112308.7|112445.1|112317.4|112447.8|112320.2|112439.5|112308.6|20
1737939470000|2025-01-27 00:57:50|112445.8|112318.2|112449.3|112322|112451.8|112324.1|112443|112315.3|43
1737939480000|2025-01-27 00:58:00|112445.7|112318.5|112449.1|112321.8|112450.7|112323|112445|112317.4|29
1737939490000|2025-01-27 00:58:10|112448.9|112318.1|112446|112318.6|112451.3|112324.1|112444.6|112317.2|37
1737939500000|2025-01-27 00:58:20|112447.1|112319.8|112447.6|112310.6|112451.1|112323.7|112429.3|112288.8|39
1737939510000|2025-01-27 00:58:30|112446.9|112315.8|112449.6|112318.8|112451.3|112320.5|112440.7|112309.7|56
1737939520000|2025-01-27 00:58:40|112450.6|112319.9|112433.2|112300|112450.6|112319.9|112433.2|112299.9|35
1737939530000|2025-01-27 00:58:50|112429.6|112296.3|112435.3|112303.8|112442.6|112313.5|112427.6|112294.4|61
1737939540000|2025-01-27 00:59:00|112434.6|112303.1|112444.8|112314.5|112444.8|112315.1|112430.8|112299.4|65
1737939550000|2025-01-27 00:59:10|112444.7|112314.9|112443.5|112313|112447|112317.2|112437.6|112306.9|44
1737939560000|2025-01-27 00:59:20|112440.6|112310.1|112451.5|112323.4|112455.1|112327|112439.5|112309.1|37
1737939570000|2025-01-27 00:59:30|112454.5|112326.4|112460.1|112260.1|112487.6|112326.4|112416.7|112250.3|45
1737939580000|2025-01-27 00:59:40|112470|112270|112464.1|112264.1|112470|112270|112442.1|112242.1|39
1737939590000|2025-01-27 00:59:50|112465.5|112265.5|112464.4|112264.4|112473.6|112273.6|112440.9|112240.9|39
1737939600000|2025-01-27 01:00:00|112457.4|112257.4|112408.4|112275.7|112465.7|112282.2|112408.4|112245.5|37
1737939610000|2025-01-27 01:00:10|112403|112268.3|112368.9|112318.9|112412.9|112322.9|112364.3|112268.3|48
1737939620000|2025-01-27 01:00:20|112370|112320|112409.3|112277.1|112409.6|112322.9|112365.2|112272.6|17
1737939630000|2025-01-27 01:00:30|112406.7|112279.7|112365.4|112225.9|112406.7|112314.2|112357.5|112223.4|36
1737939640000|2025-01-27 01:00:40|112368.4|112229.6|112375.1|112235.4|112377.5|112235.4|112367|112216.3|24
1737939650000|2025-01-27 01:00:50|112375.2|112240|112375|112244.3|112377.1|112244.3|112370.8|112234.1|18
1737939660000|2025-01-27 01:01:00|112371|112240.5|112378.6|112253|112378.6|112291.8|112341.8|112232.9|12
1737939670000|2025-01-27 01:01:10|112338.5|112288.5|112331.4|112281.4|112338.5|112288.5|112329.4|112279.4|9
1737939680000|2025-01-27 01:01:20|112330.6|112280.6|112336.6|112286.6|112336.6|112286.6|112325.6|112275.6|14
1737939690000|2025-01-27 01:01:30|112332.9|112282.9|112335.3|112285.3|112338.4|112288.4|112330.3|112280.3|19
1737939700000|2025-01-27 01:01:40|112336|112286|112335|112285|112339|112289|112332.5|112282.5|15
1737939710000|2025-01-27 01:01:50|112335.3|112285.3|112335.5|112285.5|112340|112290|112332.3|112282.3|20
1737939720000|2025-01-27 01:02:00|112334|112284|112312.3|112262.3|112337.8|112287.8|112310.2|112260.2|50
1737939730000|2025-01-27 01:02:10|112313.1|112263.1|112305.9|112255.9|112313.1|112263.1|112305.9|112255.9|18
1737939740000|2025-01-27 01:02:20|112312.9|112262.9|112311.2|112261.2|112366.9|112267|112307|112220.2|41
1737939750000|2025-01-27 01:02:30|112314.4|112264.4|112314.9|112264.9|112320.9|112270.9|112309.6|112259.6|49
1737939760000|2025-01-27 01:02:40|112316.2|112266.2|112316.3|112266.3|112320.3|112270.3|112309.4|112259.4|27
1737939770000|2025-01-27 01:02:50|112317.4|112267.4|112315|112265|112353.4|112270.6|112311.7|112224.4|35
1737939780000|2025-01-27 01:03:00|112315.3|112265.3|112314.8|112264.8|112318.3|112268.3|112312.1|112262.1|23
1737939790000|2025-01-27 01:03:10|112312.6|112262.6|112316|112266|112319.1|112269.1|112312.6|112262.6|14
1737939800000|2025-01-27 01:03:20|112318|112268|112321.5|112271.5|112325|112275|112317.9|112267.9|11
1737939810000|2025-01-27 01:03:30|112321|112271|112326.5|112276.5|112331.2|112281.2|112315.8|112265.8|14
1737939820000|2025-01-27 01:03:40|112328.4|112278.4|112326.7|112276.7|112328.4|112278.4|112324.2|112274.2|11
1737939830000|2025-01-27 01:03:50|112323.9|112273.9|112323.8|112273.8|112330.7|112280.7|112320.8|112270.8|23
1737939840000|2025-01-27 01:04:00|112321.5|112271.5|112314.9|112264.9|112321.5|112271.5|112310.3|112260.3|18
1737939850000|2025-01-27 01:04:10|112312.9|112262.9|112312.7|112262.7|112316.1|112266.1|112305.7|112255.7|13
1737939860000|2025-01-27 01:04:20|112313.7|112263.7|112313.4|112263.4|112316.7|112266.7|112309.2|112259.2|18
1737939870000|2025-01-27 01:04:30|112316.7|112266.7|112314.1|112264.1|112318.8|112268.8|112308|112258|19
1737939880000|2025-01-27 01:04:40|112314.4|112264.4|112306.2|112256.2|112315.8|112265.8|112306.2|112256.2|19
1737939890000|2025-01-27 01:04:50|112308.1|112258.1|112313.6|112263.6|112315.5|112265.5|112305.7|112255.7|21
1737939900000|2025-01-27 01:05:00|112316|112266|112326.6|112276.6|112329.8|112279.8|112316|112266|9
1737939910000|2025-01-27 01:05:10|112328|112278|112327.1|112277.1|112328|112278|112327.1|112277.1|2
1737939920000|2025-01-27 01:05:20|112327.2|112277.2|112329.3|112279.3|112332.2|112282.2|112327.2|112277.2|7
1737939930000|2025-01-27 01:05:30|112329.1|112279.1|112332.8|112282.8|112332.9|112282.9|112329.1|112279.1|5
1737939940000|2025-01-27 01:05:40|112333.2|112283.2|112331.9|112281.9|112333.4|112283.4|112331.9|112281.9|4
1737939950000|2025-01-27 01:05:50|112333.7|112283.7|112333.1|112283.1|112339.5|112289.5|112323.2|112273.2|14
1737939960000|2025-01-27 01:06:00|112330|112280|112331.4|112281.4|112337.3|112287.3|112330|112280|23
1737939970000|2025-01-27 01:06:10|112334.8|112284.8|112330.5|112280.5|112334.8|112284.8|112329.6|112279.6|7
1737939980000|2025-01-27 01:06:20|112330.6|112280.6|112324.3|112274.3|112330.6|112280.6|112323.8|112273.8|11
1737939990000|2025-01-27 01:06:30|112324|112274|112320.3|112270.3|112324.3|112274.3|112320.3|112270.3|7
1737940000000|2025-01-27 01:06:40|112318|112268|112328|112278|112328.5|112278.5|112312.5|112262.5|17
1737940010000|2025-01-27 01:06:50|112323.8|112273.8|112322.5|112272.5|112326.4|112276.4|112319.4|112269.4|13
1737940020000|2025-01-27 01:07:00|112322|112272|112329.3|112279.3|112329.3|112279.3|112321.7|112271.7|10
1737940030000|2025-01-27 01:07:10|112331.8|112281.8|112324.3|112274.3|112332.3|112282.3|112324.3|112274.3|9
1737940040000|2025-01-27 01:07:20|112324.8|112274.8|112328.3|112278.3|112328.3|112278.3|112324.8|112274.8|4
1737940050000|2025-01-27 01:07:30|112325.9|112275.9|112327.4|112277.4|112327.4|112277.4|112322.6|112272.6|7
1737940060000|2025-01-27 01:07:40|112327.6|112277.6|112320.2|112270.2|112333|112283|112320.2|112270.2|16
1737940070000|2025-01-27 01:07:50|112320.8|112270.8|112327.5|112277.5|112330|112280|112320.8|112270.8|9
1737940080000|2025-01-27 01:08:00|112328.1|112278.1|112330|112280|112330|112280|112327.7|112277.7|3
1737940090000|2025-01-27 01:08:10|112329.7|112279.7|112330.3|112280.3|112330.4|112280.4|112329.7|112279.7|5
1737940100000|2025-01-27 01:08:20|112330.8|112280.8|112353.5|112303.5|112353.5|112303.5|112330.7|112280.7|14
1737940110000|2025-01-27 01:08:30|112355.4|112305.4|112351.3|112301.3|112356.6|112306.6|112349.3|112299.3|16
1737940120000|2025-01-27 01:08:40|112351.2|112301.2|112355.2|112305.2|112355.2|112305.2|112349.9|112299.9|10
1737940130000|2025-01-27 01:08:50|112356.8|112306.8|112343.4|112293.4|112356.8|112306.8|112343.4|112293.4|9
1737940140000|2025-01-27 01:09:00|112343|112293|112340.3|112290.3|112343|112293|112340.2|112290.2|4
1737940150000|2025-01-27 01:09:10|112340.8|112290.8|112339.7|112289.7|112340.8|112290.8|112338.8|112288.8|5
1737940160000|2025-01-27 01:09:20|112339.6|112289.6|112337.1|112287.1|112339.7|112289.7|112337.1|112287.1|5
1737940170000|2025-01-27 01:09:30|112336.6|112286.6|112337.2|112287.2|112337.2|112287.2|112336.6|112286.6|2
1737940180000|2025-01-27 01:09:40|112336.7|112286.7|112337.1|112287.1|112337.6|112287.6|112334.8|112284.8|6
1737940190000|2025-01-27 01:09:50|112337.2|112287.2|112335.3|112285.3|112337.8|112287.8|112334.8|112284.8|7
1737940200000|2025-01-27 01:10:00|112336|112286|112330.2|112280.2|112336|112286|112327.1|112277.1|9
1737940210000|2025-01-27 01:10:10|112332.9|112282.9|112319.6|112269.6|112333.4|112283.4|112318.8|112268.8|11
1737940220000|2025-01-27 01:10:20|112320.3|112270.3|112318.7|112268.7|112322.1|112272.1|112315.1|112265.1|9
1737940230000|2025-01-27 01:10:30|112315.7|112265.7|112320.3|112270.3|112327.2|112277.2|112315.7|112265.7|16
1737940240000|2025-01-27 01:10:40|112320.7|112270.7|112322.2|112272.2|112322.2|112272.2|112317.3|112267.3|7
1737940250000|2025-01-27 01:10:50|112323|112273|112324.4|112274.4|112326|112276|112318.9|112268.9|14
1737940260000|2025-01-27 01:11:00|112324.5|112274.5|112313.7|112263.7|112327.3|112277.3|112311.3|112261.3|13
1737940270000|2025-01-27 01:11:10|112315.5|112265.5|112350.8|112220.7|112364.3|112266.4|112309.1|112214.6|22
1737940280000|2025-01-27 01:11:20|112310.3|112260.3|112320.6|112270.6|112361.6|112270.6|112306.5|112212.2|47
1737940290000|2025-01-27 01:11:30|112314.5|112264.5|112330.4|112280.4|112359.9|112281.8|112314.5|112228.4|40
1737940300000|2025-01-27 01:11:40|112332.5|112282.5|112329.6|112279.6|112378.8|112284.2|112325.5|112233.9|54
1737940310000|2025-01-27 01:11:50|112328.6|112278.6|112329.9|112279.9|112365.1|112282.5|112327.8|112239.5|25
1737940320000|2025-01-27 01:12:00|112331|112281|112333.2|112283.2|112365.1|112283.2|112325.1|112238.5|36
1737940330000|2025-01-27 01:12:10|112330.2|112280.2|112320.2|112270.2|112334.4|112284.4|112320.2|112270.2|23
1737940340000|2025-01-27 01:12:20|112320.6|112270.6|112319.3|112269.3|112321.3|112271.3|112313.6|112263.6|21
1737940350000|2025-01-27 01:12:30|112315.6|112265.6|112310.4|112260.4|112320.4|112270.4|112308.4|112258.4|19
1737940360000|2025-01-27 01:12:40|112310.7|112260.7|112316.7|112266.7|112316.8|112266.8|112310.7|112260.7|7
1737940370000|2025-01-27 01:12:50|112316.8|112266.8|112314.6|112264.6|112321.7|112271.7|112309.3|112259.3|23
1737940380000|2025-01-27 01:13:00|112313.6|112263.6|112321.2|112271.2|112321.2|112271.2|112310.7|112260.7|21
1737940390000|2025-01-27 01:13:10|112318.7|112268.7|112322.6|112272.6|112323.9|112273.9|112314.1|112264.1|26
1737940400000|2025-01-27 01:13:20|112321.3|112271.3|112319.6|112269.6|112365.6|112279.5|112314.2|112230.8|36
1737940410000|2025-01-27 01:13:30|112320.2|112270.2|112323.8|112273.8|112331.5|112281.5|112315.5|112265.5|36
1737940420000|2025-01-27 01:13:40|112326.9|112276.9|112321.5|112271.5|112326.9|112276.9|112313.4|112263.4|31
1737940430000|2025-01-27 01:13:50|112321.9|112271.9|112320.1|112270.1|112373.3|112287.3|112310.7|112228.7|38
1737940440000|2025-01-27 01:14:00|112320.2|112270.2|112309.5|112259.5|112320.4|112270.4|112308.6|112258.6|14
1737940450000|2025-01-27 01:14:10|112307.5|112257.5|112314.9|112264.9|112317.1|112267.1|112304.2|112254.2|23
1737940460000|2025-01-27 01:14:20|112314.6|112264.6|112320.7|112270.7|112326.6|112276.6|112305.1|112255.1|17
1737940470000|2025-01-27 01:14:30|112322|112272|112322.2|112272.2|112323.8|112273.8|112317.5|112267.5|10
1737940480000|2025-01-27 01:14:40|112322.5|112272.5|112315.7|112265.7|112331.7|112281.7|112313.4|112263.4|13
1737940490000|2025-01-27 01:14:50|112313.9|112263.9|112325.6|112275.6|112328.8|112278.8|112313.5|112263.5|31
1737940500000|2025-01-27 01:15:00|112322.2|112272.2|112323|112273|112326|112276|112318.7|112268.7|18
1737940510000|2025-01-27 01:15:10|112323.4|112273.4|112332.9|112282.9|112336.9|112286.9|112319|112269|46
1737940520000|2025-01-27 01:15:20|112332|112282|112338.7|112288.7|112340.1|112290.1|112323|112273|36
1737940530000|2025-01-27 01:15:30|112341|112291|112330.8|112280.8|112341|112291|112302.9|112252.9|37
1737940540000|2025-01-27 01:15:40|112328.7|112278.7|112320|112270|112368.1|112283.2|112315.7|112222.3|39
1737940550000|2025-01-27 01:15:50|112320.2|112270.2|112319.1|112269.1|112320.2|112270.2|112319|112269|4
1737940560000|2025-01-27 01:16:00|112319|112269|112306.7|112256.7|112319|112269|112302.4|112252.4|19
1737940570000|2025-01-27 01:16:10|112304.8|112254.8|112295|112245|112304.8|112254.8|112293.5|112243.5|11
1737940580000|2025-01-27 01:16:20|112295.1|112245.1|112304.1|112254.1|112305.8|112255.8|112295|112245|10
1737940590000|2025-01-27 01:16:30|112302|112252|112304.2|112254.2|112304.2|112254.2|112300.3|112250.3|4
1737940600000|2025-01-27 01:16:40|112304|112254|112321.4|112271.4|112323.4|112273.4|112304|112254|31
1737940610000|2025-01-27 01:16:50|112320.9|112270.9|112325.5|112275.5|112363.2|112282.4|112314.8|112235.3|35
1737940620000|2025-01-27 01:17:00|112326.9|112276.9|112323.7|112273.7|112362|112279.2|112312.2|112224.5|45
1737940630000|2025-01-27 01:17:10|112323.3|112273.3|112324.6|112274.6|112364|112283.2|112320.2|112226.2|29
1737940640000|2025-01-27 01:17:20|112324.9|112274.9|112322|112272|112332.2|112282.2|112320.2|112270.2|35
1737940650000|2025-01-27 01:17:30|112325.2|112275.2|112327.7|112277.7|112363.4|112285.1|112319.9|112226.3|48
1737940660000|2025-01-27 01:17:40|112332.4|112282.4|112330.9|112280.9|112368.5|112289.7|112323.3|112226.5|57
1737940670000|2025-01-27 01:17:50|112331|112281|112340.7|112290.7|112388.1|112297.5|112331|112241.8|49
1737940680000|2025-01-27 01:18:00|112340.9|112290.9|112331.1|112281.1|112347.2|112297.2|112331.1|112281.1|30
1737940690000|2025-01-27 01:18:10|112331.4|112281.4|112331.2|112281.2|112331.4|112281.4|112331|112281|4
1737940700000|2025-01-27 01:18:20|112331.4|112281.4|112326.1|112276.1|112334.4|112284.4|112321.4|112271.4|15
1737940710000|2025-01-27 01:18:30|112328|112278|112323|112273|112329.1|112279.1|112323|112273|13
1737940720000|2025-01-27 01:18:40|112321.9|112271.9|112322.5|112272.5|112327.9|112277.9|112320.7|112270.7|12
1737940730000|2025-01-27 01:18:50|112323.2|112273.2|112323.8|112273.8|112324.6|112274.6|112323.2|112273.2|4
1737940740000|2025-01-27 01:19:00|112323.6|112273.6|112317.5|112267.5|112326.8|112276.8|112316.2|112266.2|16
1737940750000|2025-01-27 01:19:10|112317.4|112267.4|112318.2|112268.2|112318.2|112268.2|112317.4|112267.4|3
1737940760000|2025-01-27 01:19:20|112318.3|112268.3|112315.9|112265.9|112321.1|112271.1|112313.6|112263.6|18
1737940770000|2025-01-27 01:19:30|112316.5|112266.5|112316.5|112266.5|112317.4|112267.4|112313.7|112263.7|9
1737940780000|2025-01-27 01:19:40|112314.4|112264.4|112312.5|112262.5|112368.4|112271.5|112311.1|112215.8|38
1737940790000|2025-01-27 01:19:50|112312.2|112262.2|112314.1|112264.1|112319.3|112269.3|112312.2|112262.2|15
1737940800000|2025-01-27 01:20:00|112318.3|112268.3|112349.4|112213.4|112351.3|112278.6|112286.1|112191.4|58
1737940810000|2025-01-27 01:20:10|112299.1|112249.1|112303|112253|112340.3|112255.1|112290.1|112194.8|44
1737940820000|2025-01-27 01:20:20|112302.7|112252.7|112286.5|112236.5|112349.7|112255|112284.8|112182.2|23
1737940830000|2025-01-27 01:20:30|112284.4|112234.4|112280.6|112230.6|112284.4|112234.4|112280.6|112230.6|5
1737940840000|2025-01-27 01:20:40|112280.8|112230.8|112285.4|112235.4|112291.1|112241.1|112280.8|112230.8|15
1737940850000|2025-01-27 01:20:50|112289.9|112239.9|112289.7|112239.7|112289.9|112239.9|112284.2|112234.2|11
1737940860000|2025-01-27 01:21:00|112284.1|112234.1|112289.9|112239.9|112293.1|112243.1|112284.1|112234.1|16
1737940870000|2025-01-27 01:21:10|112289.5|112239.5|112290.6|112240.6|112290.6|112240.6|112286.9|112236.9|9
1737940880000|2025-01-27 01:21:20|112288.7|112238.7|112289.1|112239.1|112289.7|112239.7|112288.7|112238.7|4
1737940890000|2025-01-27 01:21:30|112286.4|112236.4|112290.5|112240.5|112290.8|112240.8|112282.3|112232.3|18
1737940900000|2025-01-27 01:21:40|112290.4|112240.4|112288.8|112238.8|112294|112244|112280.4|112230.4|15
1737940910000|2025-01-27 01:21:50|112289.3|112239.3|112295.3|112245.3|112298.8|112248.8|112288.8|112238.8|22
1737940920000|2025-01-27 01:22:00|112295.2|112245.2|112296.2|112246.2|112296.4|112246.4|112285.2|112235.2|17
1737940930000|2025-01-27 01:22:10|112300|112250|112300.7|112250.7|112302.5|112252.5|112293|112243|23
1737940940000|2025-01-27 01:22:20|112303.1|112253.1|112299.4|112249.4|112337.1|112253.1|112292.8|112201.6|18
1737940950000|2025-01-27 01:22:30|112298.3|112248.3|112304.5|112254.5|112307.1|112257.1|112296.3|112246.3|15
1737940960000|2025-01-27 01:22:40|112304.9|112254.9|112305.5|112255.5|112353.9|112266|112303|112212.2|32
1737940970000|2025-01-27 01:22:50|112304.9|112254.9|112302.4|112252.4|112305.8|112255.8|112298.9|112248.9|17
1737940980000|2025-01-27 01:23:00|112300|112250|112288.8|112238.8|112352.5|112257.5|112285.2|112196.2|31
1737940990000|2025-01-27 01:23:10|112287.3|112237.3|112286.3|112236.3|112287.3|112237.3|112286.2|112236.2|4
1737941000000|2025-01-27 01:23:20|112285.8|112235.8|112282.8|112232.8|112286.2|112236.2|112282.8|112232.8|3
1737941010000|2025-01-27 01:23:30|112280.5|112230.5|112295.6|112245.6|112295.6|112245.6|112280.5|112230.5|15
1737941020000|2025-01-27 01:23:40|112295.9|112245.9|112290|112240|112295.9|112245.9|112284.7|112234.7|17
1737941030000|2025-01-27 01:23:50|112289.9|112239.9|112298.8|112248.8|112299.6|112249.6|112286.4|112236.4|26
1737941040000|2025-01-27 01:24:00|112296.3|112246.3|112310.5|112260.5|112354.4|112263.8|112294.8|112209.9|54
1737941050000|2025-01-27 01:24:10|112309.6|112259.6|112307.5|112257.5|112312.4|112262.4|112301.1|112251.1|40
1737941060000|2025-01-27 01:24:20|112302|112252|112299.3|112249.3|112314.9|112264.9|112299.3|112249.3|39
1737941070000|2025-01-27 01:24:30|112314.3|112264.3|112306.6|112256.6|112314.3|112264.3|112300|112250|30
1737941080000|2025-01-27 01:24:40|112307.3|112257.3|112307.2|112257.2|112309.4|112259.4|112304.4|112254.4|9
1737941090000|2025-01-27 01:24:50|112307.4|112257.4|112306.8|112256.8|112347.9|112267.7|112304.2|112218.1|17
1737941100000|2025-01-27 01:25:00|112304.9|112254.9|112315.5|112265.5|112352.7|112267.7|112300.7|112214.1|53
1737941110000|2025-01-27 01:25:10|112314|112264|112310|112260|112355.7|112267.9|112305.3|112220.1|35
1737941120000|2025-01-27 01:25:20|112309.3|112259.3|112306.7|112256.7|112313.7|112263.7|112303.1|112253.1|40
1737941130000|2025-01-27 01:25:30|112303.9|112253.9|112310.7|112260.7|112356.7|112267.6|112302.3|112218.6|75
1737941140000|2025-01-27 01:25:40|112314.8|112264.8|112317.3|112267.3|112359.3|112270.1|112309|112220.4|26
1737941150000|2025-01-27 01:25:50|112315.1|112265.1|112311.8|112261.8|112321.9|112271.9|112310.2|112260.2|26
1737941160000|2025-01-27 01:26:00|112312.4|112262.4|112323.4|112273.4|112367.5|112280.7|112312|112235.6|46
1737941170000|2025-01-27 01:26:10|112330.6|112280.6|112330.8|112280.8|112333.6|112283.6|112322.1|112272.1|34
1737941180000|2025-01-27 01:26:20|112329.8|112279.8|112338.7|112288.7|112378.5|112294.6|112324|112248.7|49
1737941190000|2025-01-27 01:26:30|112337.1|112287.1|112333.2|112283.2|112384.5|112289.5|112324.3|112245.8|62
1737941200000|2025-01-27 01:26:40|112328.9|112278.9|112339.8|112289.8|112347|112297|112326.5|112276.5|39
1737941210000|2025-01-27 01:26:50|112340.8|112290.8|112348.6|112298.6|112400.5|112306.6|112338.8|112260.8|48
1737941220000|2025-01-27 01:27:00|112346.8|112296.8|112365.6|112315.6|112369.1|112319.1|112342.8|112292.8|42
1737941230000|2025-01-27 01:27:10|112368.2|112318.2|112362.9|112312.9|112374.7|112324.7|112362.9|112312.9|24
1737941240000|2025-01-27 01:27:20|112362.8|112312.8|112376|112326|112377.9|112327.9|112362.8|112312.8|17
1737941250000|2025-01-27 01:27:30|112377.3|112327.3|112372.5|112322.5|112378.3|112328.3|112372.5|112322.5|13
1737941260000|2025-01-27 01:27:40|112376.2|112326.2|112379.3|112329.3|112383.2|112333.2|112376.2|112326.2|24
1737941270000|2025-01-27 01:27:50|112381.2|112331.2|112379.8|112329.8|112381.6|112331.6|112378.2|112328.2|14
1737941280000|2025-01-27 01:28:00|112377.9|112327.9|112377.4|112327.4|112377.9|112327.9|112377.2|112327.2|4
1737941290000|2025-01-27 01:28:10|112377.5|112327.5|112378.7|112328.7|112432.8|112349.6|112376.7|112286.8|36
1737941300000|2025-01-27 01:28:20|112377.8|112327.8|112386|112336|112426.5|112339.8|112373.8|112286.3|66
1737941310000|2025-01-27 01:28:30|112387.2|112337.2|112381.8|112331.8|112425.7|112337.9|112374.8|112286|45
1737941320000|2025-01-27 01:28:40|112380.6|112330.6|112382.2|112332.2|112425.6|112337.6|112374.9|112277.2|61
1737941330000|2025-01-27 01:28:50|112419.3|112289.4|112378.1|112328.1|112430.4|112338.7|112372|112282.7|49
1737941340000|2025-01-27 01:29:00|112379.7|112329.7|112375.3|112325.3|112379.7|112329.7|112375.3|112325.3|8
1737941350000|2025-01-27 01:29:10|112377.4|112327.4|112373.4|112323.4|112379.9|112329.9|112368.3|112318.3|15
1737941360000|2025-01-27 01:29:20|112375|112325|112371.7|112321.7|112376.3|112326.3|112371.7|112321.7|8
1737941370000|2025-01-27 01:29:30|112373|112323|112370.6|112320.6|112374.1|112324.1|112369.2|112319.2|9
1737941380000|2025-01-27 01:29:40|112373.3|112323.3|112373.1|112323.1|112378.4|112328.4|112367.3|112317.3|15
1737941390000|2025-01-27 01:29:50|112373.5|112323.5|112372.8|112322.8|112377|112327|112372.5|112322.5|5
1737941400000|2025-01-27 01:30:00|112373.3|112323.3|112373.5|112323.5|112429.8|112329.7|112362.6|112271.8|41
1737941410000|2025-01-27 01:30:10|112373.8|112323.8|112376.9|112326.9|112380.4|112330.4|112372.3|112322.3|15
1737941420000|2025-01-27 01:30:20|112374.3|112324.3|112398.6|112348.6|112400.3|112350.3|112373.6|112323.6|37
1737941430000|2025-01-27 01:30:30|112399.9|112349.9|112409.9|112359.9|112469.6|112376.4|112399.9|112301|57
1737941440000|2025-01-27 01:30:40|112408.9|112358.9|112408.9|112358.9|112411.7|112361.7|112403.2|112353.2|25
1737941450000|2025-01-27 01:30:50|112411.1|112361.1|112409.9|112359.9|112412.5|112362.5|112408.2|112358.2|14
1737941460000|2025-01-27 01:31:00|112408.2|112358.2|112400.1|112350.1|112410.4|112360.4|112400.1|112350.1|25
1737941470000|2025-01-27 01:31:10|112400.2|112350.2|112398.6|112348.6|112408.7|112358.7|112392.9|112342.9|28
1737941480000|2025-01-27 01:31:20|112396.8|112346.8|112400.2|112350.2|112405.5|112355.5|112396.8|112346.8|16
1737941490000|2025-01-27 01:31:30|112401.6|112351.6|112400.3|112350.3|112407.9|112357.9|112394.3|112344.3|31
1737941500000|2025-01-27 01:31:40|112404.5|112354.5|112404.9|112354.9|112440.9|112362|112398.2|112312.7|35
1737941510000|2025-01-27 01:31:50|112405.9|112355.9|112451.6|112325.4|112461.6|112365.3|112402.7|112309.8|48
1737941520000|2025-01-27 01:32:00|112460.8|112327.9|112414.5|112364.5|112468|112383|112404.9|112327.9|55
1737941530000|2025-01-27 01:32:10|112420.9|112370.9|112419.3|112369.3|112463|112377|112408.8|112303.8|44
1737941540000|2025-01-27 01:32:20|112418.7|112368.7|112410.8|112360.8|112455.5|112374.8|112402.8|112307.7|56
1737941550000|2025-01-27 01:32:30|112410.4|112360.4|112399.7|112349.7|112415.2|112365.2|112399.7|112349.7|34
1737941560000|2025-01-27 01:32:40|112399.8|112349.8|112397.9|112347.9|112433.1|112361|112392.2|112296.5|46
1737941570000|2025-01-27 01:32:50|112401|112351|112394.6|112344.6|112407.6|112357.6|112390|112340|57
1737941580000|2025-01-27 01:33:00|112386.5|112336.5|112392.8|112342.8|112399.7|112349.7|112386.5|112336.5|36
1737941590000|2025-01-27 01:33:10|112394.1|112344.1|112392.1|112342.1|112402.9|112352.9|112388.8|112338.8|23
1737941600000|2025-01-27 01:33:20|112391.2|112341.2|112390.6|112340.6|112435.6|112351.3|112382.9|112303.8|45
1737941610000|2025-01-27 01:33:30|112390.8|112340.8|112392.4|112342.4|112398.9|112348.9|112385.7|112335.7|32
1737941620000|2025-01-27 01:33:40|112394.5|112344.5|112390.9|112340.9|112397.5|112347.5|112386.3|112336.3|15
1737941630000|2025-01-27 01:33:50|112391.2|112341.2|112390.6|112340.6|112394.9|112344.9|112388.9|112338.9|15
1737941640000|2025-01-27 01:34:00|112390.7|112340.7|112397.6|112347.6|112404.3|112354.3|112390.7|112340.7|16
1737941650000|2025-01-27 01:34:10|112397.4|112347.4|112394.6|112344.6|112398.6|112348.6|112385.9|112335.9|24
1737941660000|2025-01-27 01:34:20|112391.4|112341.4|112388.4|112338.4|112400|112350|112385.8|112335.8|30
1737941670000|2025-01-27 01:34:30|112388.6|112338.6|112387.6|112337.6|112392.1|112342.1|112387.6|112337.6|7
1737941680000|2025-01-27 01:34:40|112385.6|112335.6|112398.5|112348.5|112402.4|112352.4|112385.6|112335.6|34
1737941690000|2025-01-27 01:34:50|112394.7|112344.7|112398.7|112348.7|112408.6|112358.6|112393.6|112343.6|28
1737941700000|2025-01-27 01:35:00|112396.3|112346.3|112399.4|112349.4|112452.7|112362.1|112394.7|112307.1|52
1737941710000|2025-01-27 01:35:10|112399.6|112349.6|112391.3|112341.3|112407.1|112357.1|112389.9|112339.9|40
1737941720000|2025-01-27 01:35:20|112393.2|112343.2|112399.6|112349.6|112451.8|112352.3|112384.8|112297.2|44
1737941730000|2025-01-27 01:35:30|112403|112353|112445.5|112320.3|112451.6|112363.9|112398.2|112317.5|50
1737941740000|2025-01-27 01:35:40|112408.1|112358.1|112408.8|112358.8|112408.8|112358.8|112406.7|112356.7|7
1737941750000|2025-01-27 01:35:50|112409.1|112359.1|112411.7|112361.7|112415.4|112365.4|112408.5|112358.5|23
1737941760000|2025-01-27 01:36:00|112412.5|112362.5|112411.6|112361.6|112421|112371|112404.9|112354.9|20
1737941770000|2025-01-27 01:36:10|112414.3|112364.3|112420.3|112370.3|112464.9|112373.1|112407.8|112315|42
1737941780000|2025-01-27 01:36:20|112420.1|112370.1|112420.8|112370.8|112458.8|112377.1|112414.9|112328.7|42
1737941790000|2025-01-27 01:36:30|112417.4|112367.4|112438.9|112388.9|112465.7|112389.9|112417.4|112328.7|59
1737941800000|2025-01-27 01:36:40|112438.8|112388.8|112440.6|112390.6|112447.6|112397.6|112425|112375|48
1737941810000|2025-01-27 01:36:50|112441.9|112391.9|112429.8|112379.8|112476.3|112399.3|112428.4|112338.6|27
1737941820000|2025-01-27 01:37:00|112430.3|112380.3|112444.3|112394.3|112469.2|112404.3|112422.7|112336.4|46
1737941830000|2025-01-27 01:37:10|112446|112396|112444.3|112394.3|112472.1|112397.5|112419|112326.6|65
1737941840000|2025-01-27 01:37:20|112433|112383|112439.8|112389.8|112463.8|112394.8|112423|112329.4|52
1737941850000|2025-01-27 01:37:30|112441|112391|112436.4|112386.4|112475.4|112400.5|112432.2|112339|51
1737941860000|2025-01-27 01:37:40|112436.7|112386.7|112432.1|112382.1|112461.3|112395.6|112424.3|112333.3|56
1737941870000|2025-01-27 01:37:50|112430.9|112380.9|112437.6|112387.6|112442.4|112392.4|112430.9|112380.9|19
1737941880000|2025-01-27 01:38:00|112438.5|112388.5|112441|112391|112443.2|112393.2|112432.3|112382.3|19
1737941890000|2025-01-27 01:38:10|112441.1|112391.1|112442.1|112392.1|112479.9|112403.8|112427.4|112346.9|27
1737941900000|2025-01-27 01:38:20|112450.3|112400.3|112445.7|112395.7|112482.2|112400.3|112430.1|112339.3|36
1737941910000|2025-01-27 01:38:30|112444.7|112394.7|112449.7|112399.7|112449.7|112399.7|112441.3|112391.3|18
1737941920000|2025-01-27 01:38:40|112449|112399|112437.7|112387.7|112452.5|112402.5|112435.7|112385.7|25
1737941930000|2025-01-27 01:38:50|112438.7|112388.7|112438.3|112388.3|112444.7|112394.7|112432.8|112382.8|23
1737941940000|2025-01-27 01:39:00|112438.5|112388.5|112439.9|112389.9|112442.5|112392.5|112429.4|112379.4|27
1737941950000|2025-01-27 01:39:10|112440.4|112390.4|112443.6|112393.6|112448.1|112398.1|112440.4|112390.4|25
1737941960000|2025-01-27 01:39:20|112442.9|112392.9|112439|112389|112442.9|112392.9|112436.8|112386.8|17
1737941970000|2025-01-27 01:39:30|112440.5|112390.5|112447.3|112397.3|112447.3|112397.3|112432.5|112382.5|18
1737941980000|2025-01-27 01:39:40|112447.7|112397.7|112456.3|112406.3|112458|112408|112441|112391|37
1737941990000|2025-01-27 01:39:50|112455.8|112405.8|112456.7|112406.7|112456.7|112406.7|112452.6|112402.6|13
1737942000000|2025-01-27 01:40:00|112457|112407|112464.2|112414.2|112495.3|112418.8|112450.1|112366.1|53
1737942010000|2025-01-27 01:40:10|112459|112409|112461.5|112411.5|112497.6|112420|112454.6|112368.4|22
1737942020000|2025-01-27 01:40:20|112465.4|112415.4|112458.2|112408.2|112468.7|112418.7|112456.8|112406.8|25
1737942030000|2025-01-27 01:40:30|112460|112410|112465.6|112415.6|112499.8|112420.8|112456|112372.6|49
1737942040000|2025-01-27 01:40:40|112464.4|112414.4|112464.3|112414.3|112473|112423|112460.8|112410.8|27
1737942050000|2025-01-27 01:40:50|112466.6|112416.6|112464.6|112414.6|112471.4|112421.4|112455.8|112405.8|36
1737942060000|2025-01-27 01:41:00|112463.9|112413.9|112458.2|112408.2|112463.9|112413.9|112445.9|112395.9|23
1737942070000|2025-01-27 01:41:10|112457.4|112407.4|112449.6|112399.6|112459.9|112409.9|112439.1|112389.1|42
1737942080000|2025-01-27 01:41:20|112449|112399|112444.2|112394.2|112449|112399|112438.3|112388.3|23
1737942090000|2025-01-27 01:41:30|112440.8|112390.8|112447.7|112397.7|112447.7|112397.7|112440.3|112390.3|20
1737942100000|2025-01-27 01:41:40|112447.8|112397.8|112442.2|112392.2|112448.6|112398.6|112437.7|112387.7|23
1737942110000|2025-01-27 01:41:50|112441.4|112391.4|112448.1|112398.1|112452.5|112402.5|112441.4|112391.4|26
1737942120000|2025-01-27 01:42:00|112446|112396|112445.9|112395.9|112447.3|112397.3|112441.1|112391.1|14
1737942130000|2025-01-27 01:42:10|112445.1|112395.1|112436.3|112386.3|112446.7|112396.7|112434.3|112384.3|23
1737942140000|2025-01-27 01:42:20|112439|112389|112437|112387|112439|112389|112435.3|112385.3|12
1737942150000|2025-01-27 01:42:30|112437.1|112387.1|112436.7|112386.7|112438.6|112388.6|112436.7|112386.7|7
1737942160000|2025-01-27 01:42:40|112436.8|112386.8|112437.5|112387.5|112437.8|112387.8|112436.8|112386.8|5
1737942170000|2025-01-27 01:42:50|112437.7|112387.7|112437.8|112387.8|112443.5|112393.5|112435.9|112385.9|11
1737942180000|2025-01-27 01:43:00|112438.4|112388.4|112433.7|112383.7|112442|112392|112424.5|112374.5|53
1737942190000|2025-01-27 01:43:10|112430.1|112380.1|112428.5|112378.5|112437.9|112387.9|112424.1|112374.1|42
1737942200000|2025-01-27 01:43:20|112430.2|112380.2|112433|112383|112438.5|112388.5|112429.1|112379.1|23
1737942210000|2025-01-27 01:43:30|112432.6|112382.6|112438.9|112388.9|112444.4|112394.4|112423|112373|35
1737942220000|2025-01-27 01:43:40|112440.1|112390.1|112434.1|112384.1|112442.4|112392.4|112431.9|112381.9|26
1737942230000|2025-01-27 01:43:50|112438.5|112388.5|112438.5|112388.5|112444.4|112394.4|112434.4|112384.4|19
1737942240000|2025-01-27 01:44:00|112439|112389|112437.1|112387.1|112443.8|112393.8|112433|112383|22
1737942250000|2025-01-27 01:44:10|112434.1|112384.1|112440.9|112390.9|112477.9|112402.9|112432.4|112347.9|36
1737942260000|2025-01-27 01:44:20|112440.5|112390.5|112434.2|112384.2|112443.3|112393.3|112429.4|112379.4|21
1737942270000|2025-01-27 01:44:30|112435.5|112385.5|112447.6|112397.6|112450.9|112400.9|112430.4|112380.4|30
1737942280000|2025-01-27 01:44:40|112447.5|112397.5|112442.6|112392.6|112448.2|112398.2|112436.8|112386.8|28
1737942290000|2025-01-27 01:44:50|112444.2|112394.2|112445.8|112395.8|112450.5|112400.5|112439.6|112389.6|17
1737942300000|2025-01-27 01:45:00|112444.3|112394.3|112438.4|112388.4|112490.4|112403.8|112429.2|112346.4|39
1737942310000|2025-01-27 01:45:10|112436.9|112386.9|112433.8|112383.8|112443.2|112393.2|112427.4|112377.4|34
1737942320000|2025-01-27 01:45:20|112433.6|112383.6|112432.6|112382.6|112471.2|112390.7|112426.6|112343.6|39
1737942330000|2025-01-27 01:45:30|112433.6|112383.6|112430.4|112380.4|112434.6|112384.6|112424.6|112374.6|28
1737942340000|2025-01-27 01:45:40|112427.5|112377.5|112428.6|112378.6|112434.5|112384.5|112422|112372|19
1737942350000|2025-01-27 01:45:50|112428.2|112378.2|112428.4|112378.4|112428.8|112378.8|112428.2|112378.2|4
1737942360000|2025-01-27 01:46:00|112428.6|112378.6|112441.3|112391.3|112451.1|112401.1|112428.2|112378.2|29
1737942370000|2025-01-27 01:46:10|112441.9|112391.9|112442.6|112392.6|112442.6|112392.6|112441.9|112391.9|2
1737942380000|2025-01-27 01:46:20|112445.2|112395.2|112440.9|112390.9|112448|112398|112437.7|112387.7|14
1737942390000|2025-01-27 01:46:30|112440.8|112390.8|112449.2|112399.2|112486.5|112402|112439.1|112356.8|32
1737942400000|2025-01-27 01:46:40|112447.1|112397.1|112456|112406|112467.1|112417.1|112445.4|112395.4|36
1737942410000|2025-01-27 01:46:50|112456.1|112406.1|112453.3|112403.3|112465.9|112415.9|112452.9|112402.9|22
1737942420000|2025-01-27 01:47:00|112455.2|112405.2|112446.2|112396.2|112459|112409|112442.2|112392.2|50
1737942430000|2025-01-27 01:47:10|112446.4|112396.4|112450|112400|112496.9|112407.8|112443.8|112362.4|29
1737942440000|2025-01-27 01:47:20|112448.6|112398.6|112450.9|112400.9|112456.9|112406.9|112447.7|112397.7|16
1737942450000|2025-01-27 01:47:30|112450.6|112400.6|112442.2|112392.2|112493.4|112407.4|112440.1|112357.1|42
1737942460000|2025-01-27 01:47:40|112442|112392|112447.6|112397.6|112461.1|112411.1|112440.6|112390.6|26
1737942470000|2025-01-27 01:47:50|112446.3|112396.3|112444.5|112394.5|112452.3|112402.3|112443.9|112393.9|13
1737942480000|2025-01-27 01:48:00|112442.4|112392.4|112442.1|112392.1|112447|112397|112441|112391|8
1737942490000|2025-01-27 01:48:10|112445.4|112395.4|112443.3|112393.3|112448.8|112398.8|112439.3|112389.3|16
1737942500000|2025-01-27 01:48:20|112440.1|112390.1|112444.3|112394.3|112448|112398|112437.4|112387.4|14
1737942510000|2025-01-27 01:48:30|112443.9|112393.9|112450.2|112400.2|112458.4|112408.4|112443.9|112393.9|20
1737942520000|2025-01-27 01:48:40|112453.9|112403.9|112453.8|112403.8|112454.6|112404.6|112453.3|112403.3|6
1737942530000|2025-01-27 01:48:50|112454.2|112404.2|112446.1|112396.1|112457.3|112407.3|112445.6|112395.6|14
1737942540000|2025-01-27 01:49:00|112446.7|112396.7|112444.4|112394.4|112451.6|112401.6|112438.8|112388.8|33
1737942550000|2025-01-27 01:49:10|112444.1|112394.1|112444.1|112394.1|112444.1|112394.1|112443.4|112393.4|4
1737942560000|2025-01-27 01:49:20|112443.9|112393.9|112442.2|112392.2|112443.9|112393.9|112442.2|112392.2|3
1737942570000|2025-01-27 01:49:30|112442.7|112392.7|112442.2|112392.2|112486.8|112400.2|112438.3|112356.8|34
1737942580000|2025-01-27 01:49:40|112440.3|112390.3|112439.4|112389.4|112459.8|112409.8|112436.5|112386.5|36
1737942590000|2025-01-27 01:49:50|112436.4|112386.4|112442.6|112392.6|112445.1|112395.1|112436.4|112386.4|21
1737942600000|2025-01-27 01:50:00|112444|112394|112446.2|112396.2|112451.2|112401.2|112441|112391|21
1737942610000|2025-01-27 01:50:10|112447.9|112397.9|112447.9|112397.9|112496.8|112408.4|112444.7|112369|23
1737942620000|2025-01-27 01:50:20|112447|112397|112445.5|112395.5|112447|112397|112442.5|112392.5|13
1737942630000|2025-01-27 01:50:30|112447|112397|112451.6|112401.6|112489.3|112407.9|112443.8|112363.5|40
1737942640000|2025-01-27 01:50:40|112449.9|112399.9|112438.5|112388.5|112498.6|112410.4|112435.8|112355.1|34
1737942650000|2025-01-27 01:50:50|112440|112390|112452.3|112402.3|112453.7|112403.7|112434.9|112384.9|32
1737942660000|2025-01-27 01:51:00|112449.4|112399.4|112453.1|112403.1|112453.1|112403.1|112443.9|112393.9|22
1737942670000|2025-01-27 01:51:10|112444.8|112394.8|112467|112417|112516.4|112424.4|112444.8|112366.3|60
1737942680000|2025-01-27 01:51:20|112466.2|112416.2|112505.4|112374.2|112509.2|112416.2|112445.8|112368.2|32
1737942690000|2025-01-27 01:51:30|112458.4|112408.4|112450.3|112400.3|112511.8|112409.8|112446.3|112369.2|40
1737942700000|2025-01-27 01:51:40|112449.1|112399.1|112450.6|112400.6|112504.6|112408.7|112447.6|112371.6|25
1737942710000|2025-01-27 01:51:50|112461.1|112411.1|112448|112398|112510.3|112417.1|112443.4|112369.2|26
1737942720000|2025-01-27 01:52:00|112445.3|112395.3|112456.1|112406.1|112502.9|112410.5|112443.4|112366.7|45
1737942730000|2025-01-27 01:52:10|112499.6|112373.2|112444.4|112394.4|112503.3|112409.7|112444.4|112371.2|33
1737942740000|2025-01-27 01:52:20|112445.1|112395.1|112453.3|112403.3|112462.3|112412.3|112445.1|112395.1|40
1737942750000|2025-01-27 01:52:30|112463.2|112413.2|112459.2|112409.2|112512.4|112415.4|112451.7|112370.4|44
1737942760000|2025-01-27 01:52:40|112459|112409|112455|112405|112509|112412.9|112448.3|112371.3|44
1737942770000|2025-01-27 01:52:50|112454.5|112404.5|112442.7|112392.7|112460.1|112410.1|112440.7|112390.7|58
1737942780000|2025-01-27 01:53:00|112440.3|112390.3|112447|112397|112504.7|112409.3|112440.3|112366.3|44
1737942790000|2025-01-27 01:53:10|112448.9|112398.9|112445.5|112395.5|112494|112409.1|112442.8|112366.5|40
1737942800000|2025-01-27 01:53:20|112445.4|112395.4|112458.1|112408.1|112461.7|112411.7|112443.9|112393.9|57
1737942810000|2025-01-27 01:53:30|112458.7|112408.7|112462|112412|112466|112416|112448|112398|27
1737942820000|2025-01-27 01:53:40|112460.8|112410.8|112457.7|112407.7|112465.9|112415.9|112449.4|112399.4|45
1737942830000|2025-01-27 01:53:50|112464.8|112414.8|112447.3|112397.3|112501.3|112414.8|112447.3|112370.7|46
1737942840000|2025-01-27 01:54:00|112449.3|112399.3|112455.2|112405.2|112499.5|112424.6|112445.6|112371|61
1737942850000|2025-01-27 01:54:10|112451.8|112401.8|112460.9|112410.9|112499.2|112414.4|112449.8|112367.3|53
1737942860000|2025-01-27 01:54:20|112455.1|112405.1|112459.1|112409.1|112465.5|112415.5|112454.5|112404.5|40
1737942870000|2025-01-27 01:54:30|112457.9|112407.9|112460|112410|112466.9|112416.9|112453.6|112403.6|25
1737942880000|2025-01-27 01:54:40|112460.1|112410.1|112466.8|112416.8|112514.5|112427.4|112458.6|112377.7|44
1737942890000|2025-01-27 01:54:50|112466.5|112416.5|112462|112412|112469.5|112419.5|112459.1|112409.1|30
1737942900000|2025-01-27 01:55:00|112461.8|112411.8|112463.1|112413.1|112466.4|112416.4|112456.3|112406.3|50
1737942910000|2025-01-27 01:55:10|112462.2|112412.2|112464.6|112414.6|112467.8|112417.8|112457.6|112407.6|24
1737942920000|2025-01-27 01:55:20|112463.6|112413.6|112461.8|112411.8|112468.1|112418.1|112461.5|112411.5|13
1737942930000|2025-01-27 01:55:30|112459.2|112409.2|112462.6|112412.6|112466.8|112416.8|112456.7|112406.7|29
1737942940000|2025-01-27 01:55:40|112465.9|112415.9|112465.5|112415.5|112469.2|112419.2|112454.7|112404.7|56
1737942950000|2025-01-27 01:55:50|112464.2|112414.2|112456.3|112406.3|112464.2|112414.2|112454.2|112404.2|24
1737942960000|2025-01-27 01:56:00|112454.7|112404.7|112459.3|112409.3|112465|112415|112453.7|112403.7|39
1737942970000|2025-01-27 01:56:10|112460.6|112410.6|112458.9|112408.9|112462.4|112412.4|112452|112402|48
1737942980000|2025-01-27 01:56:20|112455.6|112405.6|112457|112407|112461.8|112411.8|112454.6|112404.6|45
1737942990000|2025-01-27 01:56:30|112455.9|112405.9|112460.9|112410.9|112463.3|112413.3|112451.4|112401.4|61
1737943000000|2025-01-27 01:56:40|112460.6|112410.6|112462.1|112412.1|112463.5|112413.5|112453.2|112403.2|60
1737943010000|2025-01-27 01:56:50|112460.7|112410.7|112458.2|112408.2|112463.2|112413.2|112455.1|112405.1|50
1737943020000|2025-01-27 01:57:00|112456.2|112406.2|112464.4|112414.4|112468.4|112418.4|112456.2|112406.2|28
1737943030000|2025-01-27 01:57:10|112459.8|112409.8|112463.5|112413.5|112482.5|112432.5|112456.1|112406.1|60
1737943040000|2025-01-27 01:57:20|112463.6|112413.6|112469.5|112419.5|112473|112423|112462.7|112412.7|51
1737943050000|2025-01-27 01:57:30|112468.3|112418.3|112466.4|112416.4|112479.2|112429.2|112460.8|112410.8|68
1737943060000|2025-01-27 01:57:40|112465.4|112415.4|112466.7|112416.7|112469.7|112419.7|112462.5|112412.5|24
1737943070000|2025-01-27 01:57:50|112466.8|112416.8|112465.8|112415.8|112478.9|112428.9|112463.9|112413.9|49
1737943080000|2025-01-27 01:58:00|112469.1|112419.1|112465.6|112415.6|112470.9|112420.9|112462.3|112412.3|33
1737943090000|2025-01-27 01:58:10|112465.5|112415.5|112467.7|112417.7|112472.5|112422.5|112463.7|112413.7|48
1737943100000|2025-01-27 01:58:20|112464.6|112414.6|112469.8|112419.8|112476.2|112426.2|112464.5|112414.5|52
1737943110000|2025-01-27 01:58:30|112472.2|112422.2|112470|112420|112479.2|112429.2|112467.2|112417.2|55
1737943120000|2025-01-27 01:58:40|112470.8|112420.8|112472.1|112422.1|112476.1|112426.1|112465.4|112415.4|56
1737943130000|2025-01-27 01:58:50|112470.4|112420.4|112467.4|112417.4|112475|112425|112462.8|112412.8|51
1737943140000|2025-01-27 01:59:00|112465|112415|112461.2|112411.2|112465.3|112415.3|112459.4|112409.4|28
1737943150000|2025-01-27 01:59:10|112460.1|112410.1|112462.7|112412.7|112467.3|112417.3|112458.5|112408.5|42
1737943160000|2025-01-27 01:59:20|112460.5|112410.5|112466.8|112416.8|112470.9|112420.9|112459.2|112409.2|51
1737943170000|2025-01-27 01:59:30|112467|112417|112457.7|112407.7|112469.3|112419.3|112454.8|112404.8|27
1737943180000|2025-01-27 01:59:40|112458.3|112408.3|112458|112408|112461.9|112411.9|112455.8|112405.8|20
1737943190000|2025-01-27 01:59:50|112461.1|112411.1|112459.9|112409.9|112462.1|112412.1|112458.6|112408.6|14
1737943200000|2025-01-27 02:00:00|112457.5|112407.5|112440.3|112390.3|112467.9|112417.9|112436.1|112386.1|32
1737943210000|2025-01-27 02:00:10|112445.9|112395.9|112459|112409|112459.2|112409.2|112443.7|112393.7|19
1737943220000|2025-01-27 02:00:20|112459.1|112409.1|112453.3|112403.3|112459.3|112409.3|112451.3|112401.3|13
1737943230000|2025-01-27 02:00:30|112455.2|112405.2|112453.6|112403.6|112460.7|112410.7|112452.6|112402.6|22
1737943240000|2025-01-27 02:00:40|112451.9|112401.9|112455.8|112405.8|112462.3|112412.3|112447.8|112397.8|19
1737943250000|2025-01-27 02:00:50|112458.7|112408.7|112461.6|112411.6|112463.5|112413.5|112453|112403|32
1737943260000|2025-01-27 02:01:00|112460.9|112410.9|112452.9|112402.9|112468.4|112418.4|112451.8|112401.8|37
1737943270000|2025-01-27 02:01:10|112450.6|112400.6|112455.3|112405.3|112455.3|112405.3|112447.8|112397.8|15
1737943280000|2025-01-27 02:01:20|112453.7|112403.7|112453.9|112403.9|112462.2|112412.2|112452.5|112402.5|22
1737943290000|2025-01-27 02:01:30|112455.5|112405.5|112454.4|112404.4|112457.5|112407.5|112452.8|112402.8|14
1737943300000|2025-01-27 02:01:40|112452.5|112402.5|112434.3|112384.3|112457.5|112407.5|112431.9|112381.9|36
1737943310000|2025-01-27 02:01:50|112438|112388|112433.5|112383.5|112440.3|112390.3|112431.9|112381.9|37
1737943320000|2025-01-27 02:02:00|112435.8|112385.8|112442|112392|112452.1|112402.1|112433|112383|47
1737943330000|2025-01-27 02:02:10|112443.7|112393.7|112430.8|112380.8|112445.7|112395.7|112430.1|112380.1|47
1737943340000|2025-01-27 02:02:20|112433.2|112383.2|112433.2|112383.2|112436.7|112386.7|112430.8|112380.8|17
1737943350000|2025-01-27 02:02:30|112431.8|112381.8|112429.7|112379.7|112440.1|112390.1|112429.4|112379.4|29
1737943360000|2025-01-27 02:02:40|112429.1|112379.1|112432.3|112382.3|112436.1|112386.1|112429.1|112379.1|28
1737943370000|2025-01-27 02:02:50|112430.9|112380.9|112434.7|112384.7|112435.3|112385.3|112430.3|112380.3|14
1737943380000|2025-01-27 02:03:00|112433.6|112383.6|112430.1|112380.1|112437.7|112387.7|112429.4|112379.4|21
1737943390000|2025-01-27 02:03:10|112429.9|112379.9|112433.1|112383.1|112433.1|112383.1|112429.9|112379.9|4
1737943400000|2025-01-27 02:03:20|112433.2|112383.2|112433|112383|112433.3|112383.3|112430.8|112380.8|8
1737943410000|2025-01-27 02:03:30|112431.9|112381.9|112434.2|112384.2|112434.5|112384.5|112431.1|112381.1|12
1737943420000|2025-01-27 02:03:40|112434.3|112384.3|112435.1|112385.1|112438.7|112388.7|112432.2|112382.2|11
1737943430000|2025-01-27 02:03:50|112435.8|112385.8|112436.1|112386.1|112436.1|112386.1|112435.8|112385.8|6
1737943440000|2025-01-27 02:04:00|112436.7|112386.7|112434.8|112384.8|112437.7|112387.7|112432.5|112382.5|14
1737943450000|2025-01-27 02:04:10|112434.7|112384.7|112437.5|112387.5|112440.5|112390.5|112434.5|112384.5|11
1737943460000|2025-01-27 02:04:20|112440.3|112390.3|112442.7|112392.7|112445.1|112395.1|112439.6|112389.6|13
1737943470000|2025-01-27 02:04:30|112441.8|112391.8|112441.8|112391.8|112442.3|112392.3|112441.4|112391.4|6
1737943480000|2025-01-27 02:04:40|112442.9|112392.9|112443.1|112393.1|112445|112395|112439.9|112389.9|14
1737943490000|2025-01-27 02:04:50|112443.3|112393.3|112447.7|112397.7|112457.7|112407.7|112443.3|112393.3|21
1737943500000|2025-01-27 02:05:00|112447.5|112397.5|112450.6|112400.6|112460.1|112410.1|112447.5|112397.5|7
1737943510000|2025-01-27 02:05:10|112452|112402|112458.1|112408.1|112466.2|112416.2|112452|112402|25
1737943520000|2025-01-27 02:05:20|112458.5|112408.5|112460.6|112410.6|112463.4|112413.4|112458.3|112408.3|12
1737943530000|2025-01-27 02:05:30|112461.6|112411.6|112461.7|112411.7|112465.4|112415.4|112457.9|112407.9|10
1737943540000|2025-01-27 02:05:40|112461.5|112411.5|112456.2|112406.2|112462.4|112412.4|112455.2|112405.2|14
1737943550000|2025-01-27 02:05:50|112461.4|112411.4|112459.4|112409.4|112461.4|112411.4|112454.9|112404.9|8
1737943560000|2025-01-27 02:06:00|112459.5|112409.5|112460.4|112410.4|112460.4|112410.4|112458.2|112408.2|9
1737943570000|2025-01-27 02:06:10|112460.7|112410.7|112459|112409|112461.5|112411.5|112456.1|112406.1|13
1737943580000|2025-01-27 02:06:20|112459.8|112409.8|112459.6|112409.6|112459.8|112409.8|112459.6|112409.6|2
1737943590000|2025-01-27 02:06:30|112459.7|112409.7|112458.6|112408.6|112461.8|112411.8|112457.3|112407.3|8
1737943600000|2025-01-27 02:06:40|112457|112407|112450.4|112400.4|112459.3|112409.3|112449|112399|29
1737943610000|2025-01-27 02:06:50|112451.8|112401.8|112452.6|112402.6|112453.7|112403.7|112451.6|112401.6|6
1737943620000|2025-01-27 02:07:00|112452.5|112402.5|112452.1|112402.1|112459|112409|112451.7|112401.7|7
1737943630000|2025-01-27 02:07:10|112452.2|112402.2|112452.1|112402.1|112453.7|112403.7|112451.5|112401.5|14
1737943640000|2025-01-27 02:07:20|112451.2|112401.2|112450.1|112400.1|112458|112408|112449.7|112399.7|12
1737943650000|2025-01-27 02:07:30|112450.2|112400.2|112450.4|112400.4|112452.6|112402.6|112447.9|112397.9|12
1737943660000|2025-01-27 02:07:40|112451.4|112401.4|112450.7|112400.7|112451.4|112401.4|112450.7|112400.7|3
1737943670000|2025-01-27 02:07:50|112450.3|112400.3|112449.4|112399.4|112453.7|112403.7|112449.4|112399.4|7
1737943680000|2025-01-27 02:08:00|112449.6|112399.6|112454.5|112404.5|112455.5|112405.5|112449.5|112399.5|13
1737943690000|2025-01-27 02:08:10|112454.8|112404.8|112455.5|112405.5|112456.6|112406.6|112451.2|112401.2|17
1737943700000|2025-01-27 02:08:20|112455.6|112405.6|112455.4|112405.4|112455.8|112405.8|112454.6|112404.6|7
1737943710000|2025-01-27 02:08:30|112456.6|112406.6|112456.5|112406.5|112456.7|112406.7|112454.1|112404.1|12
1737943720000|2025-01-27 02:08:40|112460.6|112410.6|112470.4|112420.4|112470.4|112420.4|112458|112408|23
1737943730000|2025-01-27 02:08:50|112468.9|112418.9|112465.9|112415.9|112470.2|112420.2|112461.8|112411.8|17
1737943740000|2025-01-27 02:09:00|112465.8|112415.8|112466.2|112416.2|112468.9|112418.9|112465|112415|8
1737943750000|2025-01-27 02:09:10|112465.7|112415.7|112472.1|112422.1|112473.7|112423.7|112465.7|112415.7|5
1737943760000|2025-01-27 02:09:20|112471.3|112421.3|112470.6|112420.6|112472.2|112422.2|112470.6|112420.6|9
1737943770000|2025-01-27 02:09:30|112471.5|112421.5|112468.6|112418.6|112473.5|112423.5|112463.4|112413.4|20
1737943780000|2025-01-27 02:09:40|112467.9|112417.9|112463|112413|112469.9|112419.9|112460.5|112410.5|10
1737943790000|2025-01-27 02:09:50|112462.9|112412.9|112465.5|112415.5|112469.7|112419.7|112462.9|112412.9|18
1737943800000|2025-01-27 02:10:00|112464.9|112414.9|112470.1|112420.1|112470.7|112420.7|112463.3|112413.3|13
1737943810000|2025-01-27 02:10:10|112472.8|112422.8|112474.5|112424.5|112482|112432|112470.8|112420.8|17
1737943820000|2025-01-27 02:10:20|112472.1|112422.1|112476.4|112426.4|112479.3|112429.3|112470.4|112420.4|18
1737943830000|2025-01-27 02:10:30|112476.1|112426.1|112484.1|112434.1|112486.6|112436.6|112475.6|112425.6|23
1737943840000|2025-01-27 02:10:40|112482.7|112432.7|112483.4|112433.4|112484|112434|112482.3|112432.3|8
1737943850000|2025-01-27 02:10:50|112481.9|112431.9|112478.9|112428.9|112484.9|112434.9|112477.6|112427.6|22
1737943860000|2025-01-27 02:11:00|112478.6|112428.6|112482.4|112432.4|112483.5|112433.5|112478.6|112428.6|9
1737943870000|2025-01-27 02:11:10|112482.2|112432.2|112480.6|112430.6|112483.9|112433.9|112474.6|112424.6|11
1737943880000|2025-01-27 02:11:20|112480.5|112430.5|112480.7|112430.7|112481.6|112431.6|112479.9|112429.9|6
1737943890000|2025-01-27 02:11:30|112481|112431|112484.3|112434.3|112489.4|112439.4|112481|112431|5
1737943900000|2025-01-27 02:11:40|112484.8|112434.8|112483|112433|112484.8|112434.8|112482.7|112432.7|5
1737943910000|2025-01-27 02:11:50|112483.6|112433.6|112483.5|112433.5|112483.6|112433.6|112483.3|112433.3|6
1737943920000|2025-01-27 02:12:00|112484.3|112434.3|112483|112433|112485.5|112435.5|112476.5|112426.5|12
1737943930000|2025-01-27 02:12:10|112481.5|112431.5|112481.7|112431.7|112488.6|112438.6|112477.1|112427.1|11
1737943940000|2025-01-27 02:12:20|112481.4|112431.4|112480|112430|112486.4|112436.4|112476.7|112426.7|11
1737943950000|2025-01-27 02:12:30|112481.3|112431.3|112481.2|112431.2|112484.9|112434.9|112475.4|112425.4|15
1737943960000|2025-01-27 02:12:40|112481|112431|112480.3|112430.3|112483.7|112433.7|112479.8|112429.8|5
1737943970000|2025-01-27 02:12:50|112481|112431|112482.3|112432.3|112482.3|112432.3|112481|112431|2
1737943980000|2025-01-27 02:13:00|112482.8|112432.8|112482|112432|112483.9|112433.9|112482|112432|6
1737943990000|2025-01-27 02:13:10|112480.6|112430.6|112477.6|112427.6|112481.4|112431.4|112472.1|112422.1|11
1737944000000|2025-01-27 02:13:20|112478|112428|112476.1|112426.1|112478|112428|112476.1|112426.1|5
1737944010000|2025-01-27 02:13:30|112476.3|112426.3|112491.2|112441.2|112497|112447|112476.2|112426.2|18
1737944020000|2025-01-27 02:13:40|112488|112438|112488.8|112438.8|112492.6|112442.6|112484.2|112434.2|23
1737944030000|2025-01-27 02:13:50|112491.2|112441.2|112494.5|112444.5|112494.6|112444.6|112485.4|112435.4|18
1737944040000|2025-01-27 02:14:00|112492.1|112442.1|112490.1|112440.1|112494|112444|112488.1|112438.1|17
1737944050000|2025-01-27 02:14:10|112491.4|112441.4|112491.3|112441.3|112494.7|112444.7|112488.1|112438.1|25
1737944060000|2025-01-27 02:14:20|112491|112441|112492.5|112442.5|112494.1|112444.1|112491|112441|5
1737944070000|2025-01-27 02:14:30|112494.3|112444.3|112492.5|112442.5|112501.4|112451.4|112491.2|112441.2|19
1737944080000|2025-01-27 02:14:40|112492.6|112442.6|112490.2|112440.2|112492.6|112442.6|112486.7|112436.7|10
1737944090000|2025-01-27 02:14:50|112490.1|112440.1|112487.2|112437.2|112491.2|112441.2|112485.1|112435.1|16
1737944100000|2025-01-27 02:15:00|112487.5|112437.5|112483.2|112433.2|112494.2|112444.2|112481.7|112431.7|14
1737944110000|2025-01-27 02:15:10|112482.4|112432.4|112481.3|112431.3|112482.4|112432.4|112480.9|112430.9|8
1737944120000|2025-01-27 02:15:20|112481.7|112431.7|112486.8|112436.8|112490.3|112440.3|112478.5|112428.5|16
1737944130000|2025-01-27 02:15:30|112486.3|112436.3|112490.2|112440.2|112490.9|112440.9|112484.5|112434.5|38
1737944140000|2025-01-27 02:15:40|112491.1|112441.1|112486.9|112436.9|112491.3|112441.3|112479.9|112429.9|56
1737944150000|2025-01-27 02:15:50|112488.8|112438.8|112499.2|112449.2|112499.2|112449.2|112488.4|112438.4|64
1737944160000|2025-01-27 02:16:00|112493.8|112443.8|112495.8|112445.8|112498.9|112448.9|112486.2|112436.2|35
1737944170000|2025-01-27 02:16:10|112495.5|112445.5|112494.2|112444.2|112498.8|112448.8|112489.4|112439.4|14
1737944180000|2025-01-27 02:16:20|112493.7|112443.7|112493.5|112443.5|112500.7|112450.7|112489.8|112439.8|38
1737944190000|2025-01-27 02:16:30|112495.3|112445.3|112480.8|112430.8|112495.3|112445.3|112478.3|112428.3|18
1737944200000|2025-01-27 02:16:40|112481|112431|112479.3|112429.3|112481.1|112431.1|112479.3|112429.3|6
1737944210000|2025-01-27 02:16:50|112479.2|112429.2|112481.9|112431.9|112481.9|112431.9|112479.2|112429.2|8
1737944220000|2025-01-27 02:17:00|112480.7|112430.7|112492.1|112442.1|112493.2|112443.2|112480.7|112430.7|30
1737944230000|2025-01-27 02:17:10|112492.9|112442.9|112497.6|112447.6|112503.3|112453.3|112492.3|112442.3|8
1737944240000|2025-01-27 02:17:20|112497.9|112447.9|112498.9|112448.9|112498.9|112448.9|112497.3|112447.3|5
1737944250000|2025-01-27 02:17:30|112499.1|112449.1|112497.3|112447.3|112502.9|112452.9|112496.5|112446.5|19
1737944260000|2025-01-27 02:17:40|112499.5|112449.5|112498.3|112448.3|112502.2|112452.2|112497|112447|32
1737944270000|2025-01-27 02:17:50|112499.1|112449.1|112497.8|112447.8|112502.3|112452.3|112495.1|112445.1|30
1737944280000|2025-01-27 02:18:00|112497.1|112447.1|112495.4|112445.4|112499.5|112449.5|112495.4|112445.4|35
1737944290000|2025-01-27 02:18:10|112496.5|112446.5|112498.6|112448.6|112502.8|112452.8|112494|112444|33
1737944300000|2025-01-27 02:18:20|112498.5|112448.5|112502.7|112452.7|112502.7|112452.7|112494.6|112444.6|16
1737944310000|2025-01-27 02:18:30|112493|112443|112501.3|112451.3|112501.3|112451.3|112491.5|112441.5|15
1737944320000|2025-01-27 02:18:40|112501.8|112451.8|112495.7|112445.7|112501.8|112451.8|112492.9|112442.9|10
1737944330000|2025-01-27 02:18:50|112494.3|112444.3|112491.5|112441.5|112496.6|112446.6|112491.5|112441.5|15
1737944340000|2025-01-27 02:19:00|112497.5|112447.5|112494.6|112444.6|112498|112448|112490.4|112440.4|29
1737944350000|2025-01-27 02:19:10|112494.9|112444.9|112494.6|112444.6|112494.9|112444.9|112494.6|112444.6|2
1737944360000|2025-01-27 02:19:20|112493.1|112443.1|112495.7|112445.7|112499.9|112449.9|112492.7|112442.7|34
1737944370000|2025-01-27 02:19:30|112493.6|112443.6|112490.6|112440.6|112495.8|112445.8|112486.4|112436.4|25
1737944380000|2025-01-27 02:19:40|112488.1|112438.1|112488.8|112438.8|112491.2|112441.2|112480.9|112430.9|14
1737944390000|2025-01-27 02:19:50|112487.7|112437.7|112487.4|112437.4|112490.3|112440.3|112475.6|112425.6|25
1737944400000|2025-01-27 02:20:00|112487.6|112437.6|112493.2|112443.2|112496.3|112446.3|112487.6|112437.6|11
1737944410000|2025-01-27 02:20:10|112493.4|112443.4|112486.8|112436.8|112494.2|112444.2|112485.8|112435.8|19
1737944420000|2025-01-27 02:20:20|112488.3|112438.3|112481.1|112431.1|112494.9|112444.9|112480.8|112430.8|31
1737944430000|2025-01-27 02:20:30|112483.1|112433.1|112484.8|112434.8|112485.3|112435.3|112481.4|112431.4|8
1737944440000|2025-01-27 02:20:40|112482.8|112432.8|112483.6|112433.6|112489.5|112439.5|112476|112426|24
1737944450000|2025-01-27 02:20:50|112485.8|112435.8|112485.2|112435.2|112491.9|112441.9|112483.1|112433.1|23
1737944460000|2025-01-27 02:21:00|112485|112435|112484.6|112434.6|112491.1|112441.1|112481.7|112431.7|22
1737944470000|2025-01-27 02:21:10|112482.6|112432.6|112484.6|112434.6|112496.3|112446.3|112480|112430|44
1737944480000|2025-01-27 02:21:20|112481.3|112431.3|112480.8|112430.8|112488|112438|112478.9|112428.9|33
1737944490000|2025-01-27 02:21:30|112477.8|112427.8|112479.5|112429.5|112486.1|112436.1|112477.8|112427.8|32
1737944500000|2025-01-27 02:21:40|112479|112429|112479.6|112429.6|112484.2|112434.2|112477.9|112427.9|16
1737944510000|2025-01-27 02:21:50|112489|112439|112480.2|112430.2|112489|112439|112477.7|112427.7|17
1737944520000|2025-01-27 02:22:00|112478.8|112428.8|112481.5|112431.5|112483.8|112433.8|112478|112428|18
1737944530000|2025-01-27 02:22:10|112482.1|112432.1|112487.6|112437.6|112492.1|112442.1|112480.9|112430.9|19
1737944540000|2025-01-27 02:22:20|112485.9|112435.9|112483.2|112433.2|112487.7|112437.7|112482.9|112432.9|21
1737944550000|2025-01-27 02:22:30|112481.7|112431.7|112481.5|112431.5|112488|112438|112479.4|112429.4|30
1737944560000|2025-01-27 02:22:40|112482|112432|112481.4|112431.4|112487.1|112437.1|112479.7|112429.7|31
1737944570000|2025-01-27 02:22:50|112481|112431|112480.8|112430.8|112481.3|112431.3|112479.8|112429.8|9
1737944580000|2025-01-27 02:23:00|112489.3|112439.3|112482.3|112432.3|112490|112440|112482.3|112432.3|16
1737944590000|2025-01-27 02:23:10|112484|112434|112486.8|112436.8|112489|112439|112482.3|112432.3|17
1737944600000|2025-01-27 02:23:20|112487.5|112437.5|112482.2|112432.2|112489.9|112439.9|112482.2|112432.2|14
1737944610000|2025-01-27 02:23:30|112480.1|112430.1|112487.4|112437.4|112488.8|112438.8|112480.1|112430.1|19
1737944620000|2025-01-27 02:23:40|112488.3|112438.3|112488.7|112438.7|112489.8|112439.8|112488.3|112438.3|10
1737944630000|2025-01-27 02:23:50|112485.1|112435.1|112492|112442|112493.9|112443.9|112484.2|112434.2|26
1737944640000|2025-01-27 02:24:00|112491.9|112441.9|112484.2|112434.2|112491.9|112441.9|112484.2|112434.2|7
1737944650000|2025-01-27 02:24:10|112484.1|112434.1|112481.7|112431.7|112486.8|112436.8|112479.5|112429.5|13
1737944660000|2025-01-27 02:24:20|112481.8|112431.8|112481.6|112431.6|112483.1|112433.1|112478.2|112428.2|18
1737944670000|2025-01-27 02:24:30|112479.6|112429.6|112482.1|112432.1|112485|112435|112479.5|112429.5|9
1737944680000|2025-01-27 02:24:40|112481.9|112431.9|112484.2|112434.2|112484.8|112434.8|112480.9|112430.9|13
1737944690000|2025-01-27 02:24:50|112482.7|112432.7|112481.4|112431.4|112486.2|112436.2|112481.4|112431.4|19
1737944700000|2025-01-27 02:25:00|112481.1|112431.1|112480|112430|112484.3|112434.3|112478.5|112428.5|10
1737944710000|2025-01-27 02:25:10|112477.9|112427.9|112481.2|112431.2|112481.4|112431.4|112477.9|112427.9|11
1737944720000|2025-01-27 02:25:20|112481.3|112431.3|112489.9|112439.9|112494.5|112444.5|112479.5|112429.5|15
1737944730000|2025-01-27 02:25:30|112489.3|112439.3|112484.9|112434.9|112489.3|112439.3|112482.6|112432.6|21
1737944740000|2025-01-27 02:25:40|112484.5|112434.5|112485.1|112435.1|112491|112441|112484.5|112434.5|8
1737944750000|2025-01-27 02:25:50|112485.2|112435.2|112485.3|112435.3|112485.4|112435.4|112485.2|112435.2|3
1737944760000|2025-01-27 02:26:00|112485.5|112435.5|112483.5|112433.5|112486.9|112436.9|112483.2|112433.2|7
1737944770000|2025-01-27 02:26:10|112483.2|112433.2|112485.2|112435.2|112485.2|112435.2|112481.7|112431.7|5
1737944780000|2025-01-27 02:26:20|112486.7|112436.7|112487.4|112437.4|112487.9|112437.9|112486.7|112436.7|4
1737944790000|2025-01-27 02:26:30|112487.5|112437.5|112487|112437|112490.1|112440.1|112487|112437|8
1737944800000|2025-01-27 02:26:40|112485.5|112435.5|112489.9|112439.9|112492.8|112442.8|112482.7|112432.7|11
1737944810000|2025-01-27 02:26:50|112487.7|112437.7|112487.3|112437.3|112487.7|112437.7|112482.9|112432.9|10
1737944820000|2025-01-27 02:27:00|112487.1|112437.1|112486.8|112436.8|112487.1|112437.1|112486.8|112436.8|2
1737944830000|2025-01-27 02:27:10|112487.7|112437.7|112485.3|112435.3|112487.7|112437.7|112481.7|112431.7|6
1737944840000|2025-01-27 02:27:20|112485.8|112435.8|112486.4|112436.4|112486.5|112436.5|112485.8|112435.8|3
1737944850000|2025-01-27 02:27:30|112488|112438|112484|112434|112490.3|112440.3|112484|112434|20
1737944860000|2025-01-27 02:27:40|112483.5|112433.5|112480.7|112430.7|112486.9|112436.9|112479|112429|10
1737944870000|2025-01-27 02:27:50|112483.7|112433.7|112481.8|112431.8|112483.7|112433.7|112479.4|112429.4|8
1737944880000|2025-01-27 02:28:00|112481.5|112431.5|112484.1|112434.1|112490.3|112440.3|112481.5|112431.5|16
1737944890000|2025-01-27 02:28:10|112482.7|112432.7|112481.6|112431.6|112482.7|112432.7|112481.6|112431.6|2
1737944900000|2025-01-27 02:28:20|112481.3|112431.3|112478.1|112428.1|112482.4|112432.4|112475.2|112425.2|26
1737944910000|2025-01-27 02:28:30|112478.3|112428.3|112485|112435|112485|112435|112475.6|112425.6|20
1737944920000|2025-01-27 02:28:40|112483.2|112433.2|112481.3|112431.3|112486.2|112436.2|112477.7|112427.7|22
1737944930000|2025-01-27 02:28:50|112479.8|112429.8|112479.8|112429.8|112484|112434|112475.9|112425.9|43
1737944940000|2025-01-27 02:29:00|112481.1|112431.1|112477.5|112427.5|112481.1|112431.1|112475.6|112425.6|8
1737944950000|2025-01-27 02:29:10|112475.9|112425.9|112477.1|112427.1|112480.6|112430.6|112475.7|112425.7|23
1737944960000|2025-01-27 02:29:20|112476.5|112426.5|112476.6|112426.6|112478.1|112428.1|112474.2|112424.2|13
1737944970000|2025-01-27 02:29:30|112478|112428|112477.5|112427.5|112483.7|112433.7|112473|112423|18
1737944980000|2025-01-27 02:29:40|112479.5|112429.5|112476.7|112426.7|112481.1|112431.1|112474.3|112424.3|28
1737944990000|2025-01-27 02:29:50|112474.8|112424.8|112478.1|112428.1|112487.7|112437.7|112474.8|112424.8|25
1737945000000|2025-01-27 02:30:00|112477.6|112427.6|112481|112431|112488.2|112438.2|112477.3|112427.3|28
1737945010000|2025-01-27 02:30:10|112479.2|112429.2|112478.4|112428.4|112481.6|112431.6|112478.4|112428.4|13
1737945020000|2025-01-27 02:30:20|112483.3|112433.3|112479.9|112429.9|112486.6|112436.6|112476.1|112426.1|29
1737945030000|2025-01-27 02:30:30|112480.2|112430.2|112476.5|112426.5|112487.5|112437.5|112474|112424|29
1737945040000|2025-01-27 02:30:40|112476.1|112426.1|112482.8|112432.8|112482.8|112432.8|112474|112424|14
1737945050000|2025-01-27 02:30:50|112482.1|112432.1|112484.1|112434.1|112490.4|112440.4|112482.1|112432.1|22
1737945060000|2025-01-27 02:31:00|112485.1|112435.1|112485.3|112435.3|112487.6|112437.6|112482.2|112432.2|15
1737945070000|2025-01-27 02:31:10|112484.7|112434.7|112494.4|112444.4|112494.9|112444.9|112484.7|112434.7|15
1737945080000|2025-01-27 02:31:20|112492.6|112442.6|112490.8|112440.8|112495|112445|112488.3|112438.3|21
1737945090000|2025-01-27 02:31:30|112491.9|112441.9|112497.2|112447.2|112499|112449|112489.6|112439.6|13
1737945100000|2025-01-27 02:31:40|112497|112447|112496.4|112446.4|112497|112447|112491.4|112441.4|20
1737945110000|2025-01-27 02:31:50|112497.5|112447.5|112499.4|112449.4|112504.6|112454.6|112495.2|112445.2|16
1737945120000|2025-01-27 02:32:00|112499.3|112449.3|112497.1|112447.1|112504.2|112454.2|112494|112444|16
1737945130000|2025-01-27 02:32:10|112494.5|112444.5|112495|112445|112495|112445|112494.5|112444.5|2
1737945140000|2025-01-27 02:32:20|112494.2|112444.2|112496|112446|112497.6|112447.6|112484.1|112434.1|21
1737945150000|2025-01-27 02:32:30|112495.7|112445.7|112493.9|112443.9|112495.7|112445.7|112493.9|112443.9|3
1737945160000|2025-01-27 02:32:40|112493.3|112443.3|112494|112444|112497.7|112447.7|112492.7|112442.7|8
1737945170000|2025-01-27 02:32:50|112495.8|112445.8|112495|112445|112496|112446|112494.9|112444.9|6
1737945180000|2025-01-27 02:33:00|112493.6|112443.6|112490.5|112440.5|112495.2|112445.2|112487.3|112437.3|20
1737945190000|2025-01-27 02:33:10|112489.9|112439.9|112492.2|112442.2|112497.2|112447.2|112487.5|112437.5|14
1737945200000|2025-01-27 02:33:20|112490.4|112440.4|112491|112441|112491.2|112441.2|112490.4|112440.4|7
1737945210000|2025-01-27 02:33:30|112492.4|112442.4|112485.3|112435.3|112492.4|112442.4|112484.1|112434.1|10
1737945220000|2025-01-27 02:33:40|112485.8|112435.8|112484.5|112434.5|112485.8|112435.8|112481.2|112431.2|10
1737945230000|2025-01-27 02:33:50|112484.7|112434.7|112482.2|112432.2|112488.6|112438.6|112482.2|112432.2|8
1737945240000|2025-01-27 02:34:00|112482.3|112432.3|112485|112435|112490.5|112440.5|112480.4|112430.4|24
1737945250000|2025-01-27 02:34:10|112484|112434|112483.1|112433.1|112488|112438|112483.1|112433.1|8
1737945260000|2025-01-27 02:34:20|112481.4|112431.4|112480.1|112430.1|112481.4|112431.4|112477.7|112427.7|7
1737945270000|2025-01-27 02:34:30|112479.2|112429.2|112481.8|112431.8|112484|112434|112479.2|112429.2|16
1737945280000|2025-01-27 02:34:40|112481.3|112431.3|112482.7|112432.7|112484.4|112434.4|112479.6|112429.6|17
1737945290000|2025-01-27 02:34:50|112482.9|112432.9|112482.2|112432.2|112485.3|112435.3|112481.2|112431.2|10
1737945300000|2025-01-27 02:35:00|112481.2|112431.2|112483.6|112433.6|112487.8|112437.8|112478.9|112428.9|23
1737945310000|2025-01-27 02:35:10|112485.4|112435.4|112477.9|112427.9|112485.4|112435.4|112476.7|112426.7|13
1737945320000|2025-01-27 02:35:20|112475.5|112425.5|112475.5|112425.5|112481.4|112431.4|112474.7|112424.7|27
1737945330000|2025-01-27 02:35:30|112477.3|112427.3|112478.8|112428.8|112483|112433|112475.2|112425.2|33
1737945340000|2025-01-27 02:35:40|112479.2|112429.2|112476.7|112426.7|112479.2|112429.2|112476.6|112426.6|5
1737945350000|2025-01-27 02:35:50|112479.1|112429.1|112481.9|112431.9|112481.9|112431.9|112476.8|112426.8|18
1737945360000|2025-01-27 02:36:00|112481.6|112431.6|112483.4|112433.4|112485.4|112435.4|112481.6|112431.6|6
1737945370000|2025-01-27 02:36:10|112483.5|112433.5|112483.6|112433.6|112483.6|112433.6|112483.5|112433.5|2
1737945380000|2025-01-27 02:36:20|112482.2|112432.2|112484.3|112434.3|112484.4|112434.4|112482.2|112432.2|6
1737945390000|2025-01-27 02:36:30|112484.5|112434.5|112487.2|112437.2|112487.2|112437.2|112484.4|112434.4|6
1737945400000|2025-01-27 02:36:40|112488.1|112438.1|112487.8|112437.8|112488.1|112438.1|112487.3|112437.3|3
1737945410000|2025-01-27 02:36:50|112484.9|112434.9|112486.9|112436.9|112488.9|112438.9|112483.2|112433.2|13
1737945420000|2025-01-27 02:37:00|112484.9|112434.9|112487.2|112437.2|112489.6|112439.6|112483.3|112433.3|16
1737945430000|2025-01-27 02:37:10|112485.5|112435.5|112485.4|112435.4|112485.7|112435.7|112485.1|112435.1|7
1737945440000|2025-01-27 02:37:20|112485.9|112435.9|112487.3|112437.3|112487.3|112437.3|112485.9|112435.9|2
1737945450000|2025-01-27 02:37:30|112487.4|112437.4|112490.5|112440.5|112490.5|112440.5|112484.3|112434.3|13
1737945460000|2025-01-27 02:37:40|112490.1|112440.1|112499.3|112449.3|112504|112454|112489.9|112439.9|24
1737945470000|2025-01-27 02:37:50|112497.3|112447.3|112496.7|112446.7|112502.6|112452.6|112496.7|112446.7|9
1737945480000|2025-01-27 02:38:00|112498.9|112448.9|112499.2|112449.2|112502.1|112452.1|112497.9|112447.9|12
1737945490000|2025-01-27 02:38:10|112499.3|112449.3|112501|112451|112504.3|112454.3|112499.3|112449.3|5
1737945500000|2025-01-27 02:38:20|112504|112454|112501.9|112451.9|112504|112454|112501.7|112451.7|4
1737945510000|2025-01-27 02:38:30|112501.4|112451.4|112522.7|112472.7|112531.1|112481.1|112495|112445|13
1737945520000|2025-01-27 02:38:40|112522.2|112472.2|112518.6|112468.6|112526.1|112476.1|112516.8|112466.8|19
1737945530000|2025-01-27 02:38:50|112516.8|112466.8|112508.9|112458.9|112518.5|112468.5|112505.2|112455.2|19
1737945540000|2025-01-27 02:39:00|112507.4|112457.4|112501.5|112451.5|112510.6|112460.6|112501.5|112451.5|15
1737945550000|2025-01-27 02:39:10|112502.4|112452.4|112497.8|112447.8|112502.4|112452.4|112497.8|112447.8|6
1737945560000|2025-01-27 02:39:20|112497.9|112447.9|112496|112446|112499.5|112449.5|112495.4|112445.4|8
1737945570000|2025-01-27 02:39:30|112496.3|112446.3|112492|112442|112502.4|112452.4|112490.9|112440.9|11
1737945580000|2025-01-27 02:39:40|112492.7|112442.7|112491.2|112441.2|112492.7|112442.7|112491.2|112441.2|2
1737945590000|2025-01-27 02:39:50|112491.1|112441.1|112493|112443|112493|112443|112490.8|112440.8|6
1737945600000|2025-01-27 02:40:00|112492.5|112442.5|112489.9|112439.9|112492.5|112442.5|112489.7|112439.7|5
1737945610000|2025-01-27 02:40:10|112494.6|112444.6|112485.7|112435.7|112497.2|112447.2|112483.7|112433.7|26
1737945620000|2025-01-27 02:40:20|112485.2|112435.2|112481.3|112431.3|112488.7|112438.7|112480.4|112430.4|20
1737945630000|2025-01-27 02:40:30|112483.9|112433.9|112482|112432|112485.2|112435.2|112481.1|112431.1|14
1737945640000|2025-01-27 02:40:40|112480.2|112430.2|112481.5|112431.5|112488|112438|112479.8|112429.8|26
1737945650000|2025-01-27 02:40:50|112483.1|112433.1|112486.7|112436.7|112487.1|112437.1|112480.5|112430.5|13
1737945660000|2025-01-27 02:41:00|112486.8|112436.8|112486.4|112436.4|112486.8|112436.8|112486.4|112436.4|2
1737945670000|2025-01-27 02:41:10|112486.7|112436.7|112485.7|112435.7|112486.7|112436.7|112484.2|112434.2|6
1737945680000|2025-01-27 02:41:20|112485.9|112435.9|112484.7|112434.7|112488.4|112438.4|112484.7|112434.7|7
1737945690000|2025-01-27 02:41:30|112484.4|112434.4|112485.7|112435.7|112487.4|112437.4|112483.1|112433.1|15
1737945700000|2025-01-27 02:41:40|112485.8|112435.8|112486.9|112436.9|112487.7|112437.7|112484.9|112434.9|8
1737945710000|2025-01-27 02:41:50|112484.8|112434.8|112486.8|112436.8|112488.9|112438.9|112484.8|112434.8|9
1737945720000|2025-01-27 02:42:00|112487|112437|112485.2|112435.2|112487.3|112437.3|112485.2|112435.2|5
1737945730000|2025-01-27 02:42:10|112484.5|112434.5|112485.2|112435.2|112487.1|112437.1|112484.5|112434.5|6
1737945740000|2025-01-27 02:42:20|112489|112439|112489|112439|112489|112439|112489|112439|1
1737945750000|2025-01-27 02:42:30|112489.2|112439.2|112481.2|112431.2|112494.7|112444.7|112479.7|112429.7|44
1737945760000|2025-01-27 02:42:40|112481.6|112431.6|112485.1|112435.1|112486.6|112436.6|112481.6|112431.6|18
1737945770000|2025-01-27 02:42:50|112484|112434|112486.5|112436.5|112486.6|112436.6|112484|112434|5
1737945780000|2025-01-27 02:43:00|112486.6|112436.6|112478.2|112428.2|112486.6|112436.6|112477.9|112427.9|9
1737945790000|2025-01-27 02:43:10|112476.3|112426.3|112480|112430|112486.7|112436.7|112476.3|112426.3|23
1737945800000|2025-01-27 02:43:20|112478.5|112428.5|112477.9|112427.9|112483.9|112433.9|112474.2|112424.2|16
1737945810000|2025-01-27 02:43:30|112478.9|112428.9|112478.8|112428.8|112481.5|112431.5|112478.6|112428.6|8
1737945820000|2025-01-27 02:43:40|112477|112427|112484.8|112434.8|112486.6|112436.6|112477|112427|29
1737945830000|2025-01-27 02:43:50|112485|112435|112483.2|112433.2|112488.8|112438.8|112480.6|112430.6|16
1737945840000|2025-01-27 02:44:00|112482.7|112432.7|112480.7|112430.7|112486.1|112436.1|112479.1|112429.1|23
1737945850000|2025-01-27 02:44:10|112480.8|112430.8|112480.4|112430.4|112480.8|112430.8|112480.4|112430.4|2
1737945860000|2025-01-27 02:44:20|112479.2|112429.2|112479.7|112429.7|112482.3|112432.3|112477.7|112427.7|16
1737945870000|2025-01-27 02:44:30|112479.2|112429.2|112473.2|112423.2|112479.7|112429.7|112473.2|112423.2|24
1737945880000|2025-01-27 02:44:40|112474.1|112424.1|112477|112427|112479.3|112429.3|112472.1|112422.1|25
1737945890000|2025-01-27 02:44:50|112475.6|112425.6|112475.5|112425.5|112477.7|112427.7|112473.3|112423.3|19
1737945900000|2025-01-27 02:45:00|112475.6|112425.6|112476.3|112426.3|112478.8|112428.8|112474.6|112424.6|8
1737945910000|2025-01-27 02:45:10|112476.8|112426.8|112476.3|112426.3|112477.8|112427.8|112476.1|112426.1|5
1737945920000|2025-01-27 02:45:20|112476.1|112426.1|112477.7|112427.7|112480.3|112430.3|112476.1|112426.1|13
1737945930000|2025-01-27 02:45:30|112479.2|112429.2|112482.8|112432.8|112482.9|112432.9|112479.2|112429.2|7
1737945940000|2025-01-27 02:45:40|112482.9|112432.9|112477.4|112427.4|112491.8|112441.8|112477.4|112427.4|22
1737945950000|2025-01-27 02:45:50|112478.8|112428.8|112479.9|112429.9|112481.4|112431.4|112477|112427|9
1737945960000|2025-01-27 02:46:00|112478.5|112428.5|112477.4|112427.4|112479.9|112429.9|112476.8|112426.8|9
1737945970000|2025-01-27 02:46:10|112477|112427|112458.5|112408.5|112477|112427|112455.4|112405.4|25
1737945980000|2025-01-27 02:46:20|112458.6|112408.6|112458.5|112408.5|112458.7|112408.7|112455.5|112405.5|5
1737945990000|2025-01-27 02:46:30|112456.7|112406.7|112458.5|112408.5|112458.7|112408.7|112456.7|112406.7|4
1737946000000|2025-01-27 02:46:40|112459.9|112409.9|112462.9|112412.9|112463|112413|112459.1|112409.1|7
1737946010000|2025-01-27 02:46:50|112462.8|112412.8|112467.8|112417.8|112468.3|112418.3|112462.7|112412.7|8
1737946020000|2025-01-27 02:47:00|112459.7|112409.7|112472.3|112422.3|112472.3|112422.3|112458.9|112408.9|13
1737946030000|2025-01-27 02:47:10|112472.4|112422.4|112468.4|112418.4|112481.1|112431.1|112465.5|112415.5|28
1737946040000|2025-01-27 02:47:20|112468.6|112418.6|112469|112419|112469|112419|112468.6|112418.6|4
1737946050000|2025-01-27 02:47:30|112468.9|112418.9|112470.4|112420.4|112470.5|112420.5|112468.9|112418.9|4
1737946060000|2025-01-27 02:47:40|112471.4|112421.4|112469.1|112419.1|112475.4|112425.4|112458|112408|20
1737946070000|2025-01-27 02:47:50|112467.4|112417.4|112467.4|112417.4|112467.4|112417.4|112462.8|112412.8|13
1737946080000|2025-01-27 02:48:00|112467.6|112417.6|112467.4|112417.4|112467.9|112417.9|112467.4|112417.4|4
1737946090000|2025-01-27 02:48:10|112468.9|112418.9|112466.7|112416.7|112469.7|112419.7|112465.2|112415.2|13
1737946100000|2025-01-27 02:48:20|112463.9|112413.9|112468.9|112418.9|112468.9|112418.9|112462.5|112412.5|10
1737946110000|2025-01-27 02:48:30|112464.5|112414.5|112464.9|112414.9|112466|112416|112456.3|112406.3|15
1737946120000|2025-01-27 02:48:40|112464.6|112414.6|112462.2|112412.2|112467.1|112417.1|112462.2|112412.2|10
1737946130000|2025-01-27 02:48:50|112460.6|112410.6|112457.2|112407.2|112464.8|112414.8|112457.2|112407.2|9
1737946140000|2025-01-27 02:49:00|112455.8|112405.8|112452.6|112402.6|112458.4|112408.4|112446.3|112396.3|33
1737946150000|2025-01-27 02:49:10|112451.2|112401.2|112442.1|112392.1|112451.3|112401.3|112439.9|112389.9|27
1737946160000|2025-01-27 02:49:20|112440.4|112390.4|112442.9|112392.9|112443.3|112393.3|112440.4|112390.4|9
1737946170000|2025-01-27 02:49:30|112442.8|112392.8|112441.9|112391.9|112445.7|112395.7|112438.9|112388.9|13
1737946190000|2025-01-27 02:49:50|112442.1|112392.1|112441.2|112391.2|112445|112395|112439.1|112389.1|11
1737946200000|2025-01-27 02:50:00|112441.1|112391.1|112441.6|112391.6|112442.2|112392.2|112434.4|112384.4|8
1737946210000|2025-01-27 02:50:10|112441.5|112391.5|112436.4|112386.4|112441.5|112391.5|112433.9|112383.9|7
1737946220000|2025-01-27 02:50:20|112438|112388|112439.3|112389.3|112444.2|112394.2|112436.8|112386.8|14
1737946230000|2025-01-27 02:50:30|112439|112389|112439.4|112389.4|112444.3|112394.3|112436|112386|14
1737946240000|2025-01-27 02:50:40|112439.2|112389.2|112442.6|112392.6|112442.6|112392.6|112438.9|112388.9|9
1737946250000|2025-01-27 02:50:50|112443.8|112393.8|112443.9|112393.9|112445.3|112395.3|112440.2|112390.2|13
1737946260000|2025-01-27 02:51:00|112443.7|112393.7|112448.5|112398.5|112448.5|112398.5|112443.7|112393.7|8
1737946270000|2025-01-27 02:51:10|112448.6|112398.6|112450.1|112400.1|112450.1|112400.1|112448.6|112398.6|6
1737946280000|2025-01-27 02:51:20|112448.7|112398.7|112452.2|112402.2|112457.1|112407.1|112448.7|112398.7|8
1737946290000|2025-01-27 02:51:30|112450.2|112400.2|112441.7|112391.7|112450.3|112400.3|112441|112391|15
1737946300000|2025-01-27 02:51:40|112441.4|112391.4|112443.3|112393.3|112444.2|112394.2|112439.7|112389.7|9
1737946310000|2025-01-27 02:51:50|112442.9|112392.9|112442.2|112392.2|112442.9|112392.9|112438.8|112388.8|4
1737946320000|2025-01-27 02:52:00|112442.6|112392.6|112442.1|112392.1|112442.6|112392.6|112441.9|112391.9|4
1737946330000|2025-01-27 02:52:10|112441.6|112391.6|112442.1|112392.1|112442.1|112392.1|112441.6|112391.6|2
1737946340000|2025-01-27 02:52:20|112443.6|112393.6|112444.5|112394.5|112448.7|112398.7|112437.9|112387.9|13
1737946350000|2025-01-27 02:52:30|112442.7|112392.7|112444|112394|112445.6|112395.6|112441.7|112391.7|27
1737946360000|2025-01-27 02:52:40|112444.6|112394.6|112444.7|112394.7|112445.4|112395.4|112436.2|112386.2|9
1737946370000|2025-01-27 02:52:50|112443.2|112393.2|112442|112392|112443.2|112393.2|112442|112392|6
1737946380000|2025-01-27 02:53:00|112441.7|112391.7|112441.6|112391.6|112447|112397|112437.2|112387.2|13
1737946390000|2025-01-27 02:53:10|112443|112393|112443.4|112393.4|112443.4|112393.4|112440.8|112390.8|6
1737946400000|2025-01-27 02:53:20|112443.8|112393.8|112443.4|112393.4|112444.4|112394.4|112441.2|112391.2|7
1737946410000|2025-01-27 02:53:30|112443.8|112393.8|112443.1|112393.1|112443.8|112393.8|112442.5|112392.5|8
1737946420000|2025-01-27 02:53:40|112443|112393|112445.3|112395.3|112448.1|112398.1|112442.7|112392.7|7
1737946430000|2025-01-27 02:53:50|112444.4|112394.4|112442|112392|112445.6|112395.6|112442|112392|12
1737946440000|2025-01-27 02:54:00|112440.8|112390.8|112434.1|112384.1|112440.8|112390.8|112434.1|112384.1|5
1737946450000|2025-01-27 02:54:10|112434.4|112384.4|112453.1|112403.1|112456|112406|112425.7|112375.7|33
1737946460000|2025-01-27 02:54:20|112451.7|112401.7|112435.8|112385.8|112451.7|112401.7|112435.8|112385.8|12
1737946470000|2025-01-27 02:54:30|112437.5|112387.5|112437.8|112387.8|112444.6|112394.6|112435.7|112385.7|21
1737946480000|2025-01-27 02:54:40|112436.7|112386.7|112437.2|112387.2|112455.3|112405.3|112436.7|112386.7|26
1737946490000|2025-01-27 02:54:50|112437.4|112387.4|112444.2|112394.2|112449.1|112399.1|112436.5|112386.5|34
1737946500000|2025-01-27 02:55:00|112441.9|112391.9|112445.7|112395.7|112448.8|112398.8|112439.3|112389.3|46
1737946510000|2025-01-27 02:55:10|112446.9|112396.9|112444.7|112394.7|112448|112398|112438.7|112388.7|20
1737946520000|2025-01-27 02:55:20|112444.3|112394.3|112447.9|112397.9|112448|112398|112443.4|112393.4|17
1737946530000|2025-01-27 02:55:30|112448.1|112398.1|112451.2|112401.2|112453.9|112403.9|112443.4|112393.4|31
1737946540000|2025-01-27 02:55:40|112451.7|112401.7|112451.5|112401.5|112460.9|112410.9|112449.8|112399.8|17
1737946550000|2025-01-27 02:55:50|112451.4|112401.4|112451.3|112401.3|112451.4|112401.4|112451.3|112401.3|2
1737946560000|2025-01-27 02:56:00|112449.8|112399.8|112450.5|112400.5|112453.3|112403.3|112445.5|112395.5|20
1737946570000|2025-01-27 02:56:10|112455.2|112405.2|112449.5|112399.5|112455.2|112405.2|112448.2|112398.2|7
1737946580000|2025-01-27 02:56:20|112449.3|112399.3|112450.1|112400.1|112463.8|112413.8|112442.1|112392.1|45
1737946590000|2025-01-27 02:56:30|112448.9|112398.9|112442.6|112392.6|112448.9|112398.9|112442.6|112392.6|10
1737946600000|2025-01-27 02:56:40|112442.2|112392.2|112442.4|112392.4|112446.3|112396.3|112437.5|112387.5|23
1737946610000|2025-01-27 02:56:50|112442.6|112392.6|112442.2|112392.2|112442.6|112392.6|112442.2|112392.2|2
1737946620000|2025-01-27 02:57:00|112442.1|112392.1|112447|112397|112448.2|112398.2|112441.8|112391.8|14
1737946630000|2025-01-27 02:57:10|112443.8|112393.8|112442.3|112392.3|112444.3|112394.3|112442.3|112392.3|5
1737946640000|2025-01-27 02:57:20|112443.5|112393.5|112440.5|112390.5|112443.9|112393.9|112438.4|112388.4|20
1737946650000|2025-01-27 02:57:30|112439.6|112389.6|112439.7|112389.7|112441.7|112391.7|112439.6|112389.6|9
1737946660000|2025-01-27 02:57:40|112439.8|112389.8|112438.2|112388.2|112441.2|112391.2|112438.2|112388.2|9
1737946670000|2025-01-27 02:57:50|112438.3|112388.3|112443|112393|112446.2|112396.2|112436.5|112386.5|41
1737946680000|2025-01-27 02:58:00|112437.4|112387.4|112438.8|112388.8|112445.2|112395.2|112435.9|112385.9|19
1737946690000|2025-01-27 02:58:10|112438.5|112388.5|112438.3|112388.3|112443.3|112393.3|112436.8|112386.8|26
1737946700000|2025-01-27 02:58:20|112437.8|112387.8|112438.3|112388.3|112442.9|112392.9|112436.6|112386.6|17
1737946710000|2025-01-27 02:58:30|112436.5|112386.5|112436.5|112386.5|112442.7|112392.7|112434.3|112384.3|21
1737946720000|2025-01-27 02:58:40|112436.8|112386.8|112434|112384|112436.8|112386.8|112432.8|112382.8|13
1737946730000|2025-01-27 02:58:50|112433.9|112383.9|112432.2|112382.2|112434.3|112384.3|112430.5|112380.5|9
1737946740000|2025-01-27 02:59:00|112432.5|112382.5|112433.2|112383.2|112433.2|112383.2|112432.5|112382.5|4
1737946750000|2025-01-27 02:59:10|112431.9|112381.9|112428.7|112378.7|112431.9|112381.9|112422.1|112372.1|20
1737946770000|2025-01-27 02:59:30|112428.9|112378.9|112428.6|112378.6|112430.2|112380.2|112428.6|112378.6|6
1737946790000|2025-01-27 02:59:50|112428.9|112378.9|112422|112372|112437.3|112387.3|112421.1|112371.1|25
1737946800000|2025-01-27 03:00:00|112423.4|112373.4|112429.4|112379.4|112429.4|112379.4|112420|112370|8
1737946810000|2025-01-27 03:00:10|112427.2|112377.2|112433.1|112383.1|112433.1|112383.1|112427.2|112377.2|10
1737946820000|2025-01-27 03:00:20|112434.2|112384.2|112436.4|112386.4|112436.4|112386.4|112434.2|112384.2|3
1737946830000|2025-01-27 03:00:30|112436.3|112386.3|112435|112385|112436.4|112386.4|112418|112368|21
1737946840000|2025-01-27 03:00:40|112436.5|112386.5|112437.6|112387.6|112437.9|112387.9|112436.5|112386.5|4
1737946850000|2025-01-27 03:00:50|112439|112389|112439.2|112389.2|112442.1|112392.1|112436.7|112386.7|19
1737946860000|2025-01-27 03:01:00|112437.7|112387.7|112432.8|112382.8|112437.7|112387.7|112430.2|112380.2|9
1737946870000|2025-01-27 03:01:10|112435.6|112385.6|112434.2|112384.2|112437.5|112387.5|112432.4|112382.4|11
1737946880000|2025-01-27 03:01:20|112434.7|112384.7|112432.9|112382.9|112440|112390|112432.9|112382.9|5
1737946890000|2025-01-27 03:01:30|112432.4|112382.4|112433.6|112383.6|112434.5|112384.5|112431.5|112381.5|8
1737946900000|2025-01-27 03:01:40|112434.5|112384.5|112433.9|112383.9|112434.5|112384.5|112433.7|112383.7|4
1737946910000|2025-01-27 03:01:50|112434|112384|112434.4|112384.4|112434.4|112384.4|112433.2|112383.2|5
1737946920000|2025-01-27 03:02:00|112434.3|112384.3|112432.7|112382.7|112434.3|112384.3|112432.7|112382.7|4
1737946930000|2025-01-27 03:02:10|112432.8|112382.8|112431.2|112381.2|112434.5|112384.5|112421.6|112371.6|14
1737946940000|2025-01-27 03:02:20|112428.4|112378.4|112421.4|112371.4|112433.7|112383.7|112421.4|112371.4|19
1737946950000|2025-01-27 03:02:30|112422.7|112372.7|112420.8|112370.8|112424.9|112374.9|112419.6|112369.6|9
1737946960000|2025-01-27 03:02:40|112419.5|112369.5|112423.5|112373.5|112429.1|112379.1|112416|112366|32
1737946970000|2025-01-27 03:02:50|112422.1|112372.1|112424|112374|112431.9|112381.9|112419|112369|30
1737946980000|2025-01-27 03:03:00|112424.3|112374.3|112423.8|112373.8|112424.3|112374.3|112423.8|112373.8|4
1737946990000|2025-01-27 03:03:10|112423.7|112373.7|112420.9|112370.9|112424.3|112374.3|112415.1|112365.1|30
1737947000000|2025-01-27 03:03:20|112419.7|112369.7|112419|112369|112419.7|112369.7|112418.9|112368.9|5
1737947010000|2025-01-27 03:03:30|112419.1|112369.1|112424.1|112374.1|112426.2|112376.2|112418.9|112368.9|18
1737947020000|2025-01-27 03:03:40|112423.8|112373.8|112422.7|112372.7|112424.2|112374.2|112420.9|112370.9|14
1737947030000|2025-01-27 03:03:50|112423.2|112373.2|112424.7|112374.7|112424.7|112374.7|112422.7|112372.7|5
1737947040000|2025-01-27 03:04:00|112427.8|112377.8|112422.4|112372.4|112427.8|112377.8|112422.4|112372.4|4
1737947050000|2025-01-27 03:04:10|112421.7|112371.7|112421.9|112371.9|112421.9|112371.9|112421|112371|3
1737947060000|2025-01-27 03:04:20|112420.2|112370.2|112423|112373|112423|112373|112416.8|112366.8|9
1737947070000|2025-01-27 03:04:30|112420.2|112370.2|112423|112373|112423|112373|112418.7|112368.7|8
1737947080000|2025-01-27 03:04:40|112422.3|112372.3|112421.6|112371.6|112423.4|112373.4|112420.2|112370.2|7
1737947090000|2025-01-27 03:04:50|112421.3|112371.3|112416.4|112366.4|112421.4|112371.4|112416.4|112366.4|10
1737947100000|2025-01-27 03:05:00|112417|112367|112416.3|112366.3|112421.2|112371.2|112413.8|112363.8|16
1737947110000|2025-01-27 03:05:10|112417.9|112367.9|112418|112368|112418|112368|112417.7|112367.7|3
1737947120000|2025-01-27 03:05:20|112419.6|112369.6|112420.9|112370.9|112423.7|112373.7|112419.6|112369.6|7
1737947130000|2025-01-27 03:05:30|112420.5|112370.5|112424.4|112374.4|112425.5|112375.5|112420.2|112370.2|12
1737947140000|2025-01-27 03:05:40|112425.2|112375.2|112426|112376|112426|112376|112425.2|112375.2|4
1737947150000|2025-01-27 03:05:50|112425.6|112375.6|112425.9|112375.9|112425.9|112375.9|112425.2|112375.2|4
1737947170000|2025-01-27 03:06:10|112423.9|112373.9|112420.4|112370.4|112426|112376|112420.4|112370.4|9
1737947180000|2025-01-27 03:06:20|112420|112370|112415|112365|112420|112370|112413.7|112363.7|15
1737947190000|2025-01-27 03:06:30|112416.5|112366.5|112416|112366|112417.3|112367.3|112416|112366|5
1737947200000|2025-01-27 03:06:40|112416.2|112366.2|112420.7|112370.7|112422.3|112372.3|112416.2|112366.2|9
1737947210000|2025-01-27 03:06:50|112419|112369|112418.7|112368.7|112426.6|112376.6|112418.7|112368.7|5
1737947220000|2025-01-27 03:07:00|112417.6|112367.6|112406.2|112356.2|112417.6|112367.6|112406.2|112356.2|24
1737947230000|2025-01-27 03:07:10|112407.7|112357.7|112407.5|112357.5|112407.7|112357.7|112406|112356|10
1737947240000|2025-01-27 03:07:20|112405.6|112355.6|112405|112355|112405.6|112355.6|112403.6|112353.6|4
1737947250000|2025-01-27 03:07:30|112405.1|112355.1|112405.4|112355.4|112408.9|112358.9|112402.3|112352.3|50
1737947260000|2025-01-27 03:07:40|112405.2|112355.2|112404.2|112354.2|112406.4|112356.4|112401.5|112351.5|13
1737947280000|2025-01-27 03:08:00|112404.7|112354.7|112406|112356|112406.3|112356.3|112403.1|112353.1|15
1737947290000|2025-01-27 03:08:10|112405.6|112355.6|112405|112355|112406.6|112356.6|112403.4|112353.4|13
1737947300000|2025-01-27 03:08:20|112405.1|112355.1|112406.8|112356.8|112406.9|112356.9|112403|112353|33
1737947310000|2025-01-27 03:08:30|112405.7|112355.7|112406.3|112356.3|112407.4|112357.4|112404.3|112354.3|44
1737947320000|2025-01-27 03:08:40|112407.4|112357.4|112408.4|112358.4|112411.1|112361.1|112403.4|112353.4|53
1737947330000|2025-01-27 03:08:50|112409.5|112359.5|112408.7|112358.7|112410.8|112360.8|112407.3|112357.3|22
1737947340000|2025-01-27 03:09:00|112409.5|112359.5|112405.8|112355.8|112409.9|112359.9|112404.4|112354.4|17
1737947350000|2025-01-27 03:09:10|112407|112357|112410.8|112360.8|112413|112363|112403|112353|24
1737947360000|2025-01-27 03:09:20|112411.1|112361.1|112407.2|112357.2|112411.3|112361.3|112403.9|112353.9|12
1737947370000|2025-01-27 03:09:30|112406.4|112356.4|112406.6|112356.6|112407.2|112357.2|112405|112355|4
1737947380000|2025-01-27 03:09:40|112405.1|112355.1|112404.3|112354.3|112406.9|112356.9|112400|112350|12
1737947390000|2025-01-27 03:09:50|112401|112351|112404.4|112354.4|112404.4|112354.4|112400.5|112350.5|13
1737947400000|2025-01-27 03:10:00|112402.6|112352.6|112404.5|112354.5|112407|112357|112383.2|112333.2|29
1737947410000|2025-01-27 03:10:10|112403|112353|112406.2|112356.2|112407.1|112357.1|112403|112353|16
1737947420000|2025-01-27 03:10:20|112405.6|112355.6|112406.8|112356.8|112406.8|112356.8|112404.4|112354.4|8
1737947430000|2025-01-27 03:10:30|112405.9|112355.9|112408.4|112358.4|112408.4|112358.4|112400.9|112350.9|18
1737947440000|2025-01-27 03:10:40|112408.2|112358.2|112408.5|112358.5|112408.5|112358.5|112402.5|112352.5|13
1737947450000|2025-01-27 03:10:50|112407.3|112357.3|112407.6|112357.6|112407.8|112357.8|112407.3|112357.3|4
1737947460000|2025-01-27 03:11:00|112407.9|112357.9|112407.6|112357.6|112407.9|112357.9|112407.6|112357.6|2
1737947470000|2025-01-27 03:11:10|112407.4|112357.4|112386|112336|112414.2|112358.2|112366.9|112271.4|37
1737947480000|2025-01-27 03:11:20|112386.3|112336.3|112398.5|112348.5|112398.5|112348.5|112386.2|112336.2|21
1737947490000|2025-01-27 03:11:30|112394.8|112344.8|112380.4|112330.4|112402.4|112352.4|112380.4|112330.4|31
1737947500000|2025-01-27 03:11:40|112382.5|112332.5|112385.1|112335.1|112385.1|112335.1|112381.6|112331.6|10
1737947510000|2025-01-27 03:11:50|112383.3|112333.3|112384.8|112334.8|112385.8|112335.8|112381.6|112331.6|7
1737947520000|2025-01-27 03:12:00|112383.4|112333.4|112394.2|112344.2|112399.7|112349.7|112383.4|112333.4|28
1737947530000|2025-01-27 03:12:10|112395.5|112345.5|112396.9|112346.9|112397.2|112347.2|112392.5|112342.5|10
1737947540000|2025-01-27 03:12:20|112393.6|112343.6|112392.8|112342.8|112396.3|112346.3|112392.6|112342.6|9
1737947550000|2025-01-27 03:12:30|112390.5|112340.5|112394.5|112344.5|112433.4|112344.5|112390.5|112302.4|13
1737947560000|2025-01-27 03:12:40|112394.4|112344.4|112429.2|112302.3|112429.7|112347.7|112393.1|112299.7|13
1737947570000|2025-01-27 03:12:50|112395.3|112345.3|112386.9|112336.9|112429.3|112345.3|112382.1|112303|16
1737947580000|2025-01-27 03:13:00|112385.1|112335.1|112384.7|112334.7|112388.8|112338.8|112381.2|112331.2|14
1737947590000|2025-01-27 03:13:10|112380.5|112330.5|112378.6|112328.6|112384.4|112334.4|112377.4|112327.4|20
1737947600000|2025-01-27 03:13:20|112380.4|112330.4|112366.8|112316.8|112382|112332|112366.8|112316.8|16
1737947610000|2025-01-27 03:13:30|112366.7|112316.7|112364.2|112314.2|112366.7|112316.7|112364.2|112314.2|5
1737947620000|2025-01-27 03:13:40|112364.9|112314.9|112366.8|112316.8|112367.7|112317.7|112354.3|112304.3|14
1737947630000|2025-01-27 03:13:50|112366.6|112316.6|112369|112319|112369.4|112319.4|112366.6|112316.6|9
1737947640000|2025-01-27 03:14:00|112364.7|112314.7|112371.1|112321.1|112372|112322|112364.7|112314.7|6
1737947650000|2025-01-27 03:14:10|112373.2|112323.2|112373|112323|112373.6|112323.6|112372.7|112322.7|4
1737947660000|2025-01-27 03:14:20|112373.2|112323.2|112371.1|112321.1|112374.2|112324.2|112371.1|112321.1|9
1737947670000|2025-01-27 03:14:30|112370.4|112320.4|112355.3|112305.3|112370.4|112320.4|112351.9|112301.9|15
1737947680000|2025-01-27 03:14:40|112354|112304|112347.7|112297.7|112358.4|112308.4|112345.2|112295.2|15
1737947690000|2025-01-27 03:14:50|112341.8|112291.8|112348.1|112298.1|112349.2|112299.2|112341.8|112291.8|12
1737947700000|2025-01-27 03:15:00|112348.2|112298.2|112340.2|112290.2|112348.2|112298.2|112339.8|112289.8|11
1737947710000|2025-01-27 03:15:10|112341.1|112291.1|112336.8|112286.8|112341.1|112291.1|112336.8|112286.8|7
1737947720000|2025-01-27 03:15:20|112336.6|112286.6|112317.5|112267.5|112337.1|112287.1|112317.5|112267.5|16
1737947730000|2025-01-27 03:15:30|112319.7|112269.7|112310.8|112260.8|112324|112274|112310.8|112260.8|12
1737947740000|2025-01-27 03:15:40|112309.8|112259.8|112295.9|112245.9|112311.8|112261.8|112295.8|112245.8|19
1737947750000|2025-01-27 03:15:50|112296.2|112246.2|112308.9|112258.9|112308.9|112258.9|112296.2|112246.2|10
1737947760000|2025-01-27 03:16:00|112309.3|112259.3|112306.3|112256.3|112309.3|112259.3|112304.4|112254.4|16
1737947770000|2025-01-27 03:16:10|112305.5|112255.5|112299.6|112249.6|112316.8|112266.8|112299.6|112249.6|15
1737947780000|2025-01-27 03:16:20|112301.7|112251.7|112317.6|112267.6|112321.7|112271.7|112301.7|112251.7|23
1737947790000|2025-01-27 03:16:30|112319.5|112269.5|112304.7|112254.7|112326|112276|112304.7|112254.7|12
1737947800000|2025-01-27 03:16:40|112305.3|112255.3|112281.7|112231.7|112308.7|112258.7|112281.7|112231.7|21
1737947810000|2025-01-27 03:16:50|112282.7|112232.7|112293.8|112243.8|112294.2|112244.2|112277.5|112227.5|15
1737947820000|2025-01-27 03:17:00|112295.7|112245.7|112293.1|112243.1|112303|112253|112281|112231|19
1737947830000|2025-01-27 03:17:10|112279.5|112229.5|112295.4|112245.4|112296.6|112246.6|112279.5|112229.5|8
1737947840000|2025-01-27 03:17:20|112298.4|112248.4|112301.9|112251.9|112301.9|112251.9|112290.8|112240.8|10
1737947850000|2025-01-27 03:17:30|112302.1|112252.1|112312|112262|112321.3|112271.3|112301.7|112251.7|16
1737947860000|2025-01-27 03:17:40|112315.1|112265.1|112318|112268|112322.7|112272.7|112315.1|112265.1|12
1737947870000|2025-01-27 03:17:50|112320|112270|112321.6|112271.6|112327.5|112277.5|112320|112270|10
1737947880000|2025-01-27 03:18:00|112323.5|112273.5|112326|112276|112331.3|112281.3|112323.5|112273.5|14
1737947890000|2025-01-27 03:18:10|112324.5|112274.5|112324.2|112274.2|112331.3|112281.3|112324.2|112274.2|9
1737947900000|2025-01-27 03:18:20|112321.1|112271.1|112324.1|112274.1|112324.1|112274.1|112320.4|112270.4|6
1737947910000|2025-01-27 03:18:30|112325.7|112275.7|112328.1|112278.1|112328.1|112278.1|112325.7|112275.7|4
1737947920000|2025-01-27 03:18:40|112326.6|112276.6|112366|112236.5|112366|112284.4|112313.2|112214.3|24
1737947930000|2025-01-27 03:18:50|112334.3|112284.3|112345.2|112295.2|112353|112303|112334.2|112284.2|34
1737947940000|2025-01-27 03:19:00|112344.9|112294.9|112348.7|112298.7|112378.9|112298.8|112339.9|112251.1|27
1737947950000|2025-01-27 03:19:10|112348.2|112298.2|112345|112295|112352|112302|112344.8|112294.8|10
1737947960000|2025-01-27 03:19:20|112344.6|112294.6|112352.3|112302.3|112380.8|112302.3|112337|112254.7|31
1737947970000|2025-01-27 03:19:30|112350.5|112300.5|112357.3|112307.3|112360.9|112310.9|112349.7|112299.7|32
1737947980000|2025-01-27 03:19:40|112357.9|112307.9|112361.2|112311.2|112365.7|112315.7|112356.1|112306.1|19
1737947990000|2025-01-27 03:19:50|112361.4|112311.4|112364.3|112314.3|112369.5|112319.5|112361.3|112311.3|18
1737948000000|2025-01-27 03:20:00|112367.8|112317.8|112369.7|112319.7|112370.1|112320.1|112363.4|112313.4|28
1737948010000|2025-01-27 03:20:10|112365.3|112315.3|112365.2|112315.2|112368.5|112318.5|112359.2|112309.2|28
1737948020000|2025-01-27 03:20:20|112362.1|112312.1|112362.8|112312.8|112391.8|112316.5|112355.3|112255.4|29
1737948030000|2025-01-27 03:20:30|112360.2|112310.2|112348.9|112298.9|112366.2|112316.2|112344.3|112294.3|46
1737948040000|2025-01-27 03:20:40|112352.2|112302.2|112350.9|112300.9|112354.2|112304.2|112334.4|112284.4|63
1737948050000|2025-01-27 03:20:50|112348.9|112298.9|112348.5|112298.5|112355|112305|112344|112294|56
1737948060000|2025-01-27 03:21:00|112346.8|112296.8|112351|112301|112352.4|112302.4|112338.5|112288.5|38
1737948070000|2025-01-27 03:21:10|112348.9|112298.9|112344.6|112294.6|112359.4|112309.4|112337.4|112287.4|31
1737948080000|2025-01-27 03:21:20|112344.4|112294.4|112342.9|112292.9|112346.3|112296.3|112340.8|112290.8|9
1737948090000|2025-01-27 03:21:30|112343.3|112293.3|112353.1|112303.1|112353.1|112303.1|112342|112292|6
1737948100000|2025-01-27 03:21:40|112353.3|112303.3|112351|112301|112353.3|112303.3|112351|112301|7
1737948110000|2025-01-27 03:21:50|112349.6|112299.6|112349.8|112299.8|112355.3|112305.3|112347.3|112297.3|10
1737948120000|2025-01-27 03:22:00|112349.9|112299.9|112351|112301|112355.4|112305.4|112348.7|112298.7|13
1737948130000|2025-01-27 03:22:10|112352.6|112302.6|112355.9|112305.9|112356.3|112306.3|112340.8|112290.8|37
1737948140000|2025-01-27 03:22:20|112358.1|112308.1|112357.2|112307.2|112364.8|112314.8|112355.7|112305.7|14
1737948150000|2025-01-27 03:22:30|112357.6|112307.6|112357.9|112307.9|112359.3|112309.3|112355.7|112305.7|8
1737948160000|2025-01-27 03:22:40|112359.1|112309.1|112354.6|112304.6|112361.3|112311.3|112353.7|112303.7|15
1737948170000|2025-01-27 03:22:50|112355.2|112305.2|112354.5|112304.5|112364.5|112314.5|112351.2|112301.2|9
1737948180000|2025-01-27 03:23:00|112353.1|112303.1|112349.9|112299.9|112354.1|112304.1|112348|112298|10
1737948190000|2025-01-27 03:23:10|112349.6|112299.6|112355.3|112305.3|112358.2|112308.2|112344.8|112294.8|22
1737948200000|2025-01-27 03:23:20|112356.5|112306.5|112353.3|112303.3|112358.3|112308.3|112353.2|112303.2|12
1737948210000|2025-01-27 03:23:30|112354.2|112304.2|112362.9|112312.9|112368|112318|112352.1|112302.1|19
1737948220000|2025-01-27 03:23:40|112364.7|112314.7|112363.1|112313.1|112364.7|112314.7|112358.8|112308.8|11
1737948230000|2025-01-27 03:23:50|112362.9|112312.9|112362.4|112312.4|112364.5|112314.5|112359.6|112309.6|19
1737948240000|2025-01-27 03:24:00|112363|112313|112364.4|112314.4|112365.2|112315.2|112359.9|112309.9|24
1737948250000|2025-01-27 03:24:10|112362.5|112312.5|112363.6|112313.6|112365.3|112315.3|112359.1|112309.1|18
1737948260000|2025-01-27 03:24:20|112364.2|112314.2|112374.2|112324.2|112374.2|112324.2|112362.2|112312.2|19
1737948270000|2025-01-27 03:24:30|112373|112323|112365.5|112315.5|112374.8|112324.8|112364.3|112314.3|15
1737948280000|2025-01-27 03:24:40|112366.8|112316.8|112373|112323|112373|112323|112366.8|112316.8|6
1737948290000|2025-01-27 03:24:50|112374.9|112324.9|112367|112317|112374.9|112324.9|112364.7|112314.7|10
1737948300000|2025-01-27 03:25:00|112366.4|112316.4|112363.8|112313.8|112371|112321|112363.8|112313.8|15
1737948310000|2025-01-27 03:25:10|112364.6|112314.6|112362.5|112312.5|112364.6|112314.6|112362.4|112312.4|10
1737948320000|2025-01-27 03:25:20|112360.9|112310.9|112342.2|112292.2|112360.9|112310.9|112342.2|112292.2|14
1737948330000|2025-01-27 03:25:30|112345.4|112295.4|112352.7|112302.7|112355.3|112305.3|112345.4|112295.4|16
1737948340000|2025-01-27 03:25:40|112353.2|112303.2|112355.1|112305.1|112356.3|112306.3|112352.4|112302.4|14
1737948350000|2025-01-27 03:25:50|112354|112304|112353.5|112303.5|112355.9|112305.9|112350.1|112300.1|18
1737948360000|2025-01-27 03:26:00|112353.8|112303.8|112353.7|112303.7|112353.8|112303.8|112352.2|112302.2|6
1737948370000|2025-01-27 03:26:10|112354|112304|112353.7|112303.7|112356.6|112306.6|112350.1|112300.1|9
1737948380000|2025-01-27 03:26:20|112352.5|112302.5|112341.9|112291.9|112352.5|112302.5|112340.7|112290.7|16
1737948390000|2025-01-27 03:26:30|112342|112292|112343.2|112293.2|112343.7|112293.7|112341.9|112291.9|6
1737948400000|2025-01-27 03:26:40|112343.1|112293.1|112344.7|112294.7|112344.7|112294.7|112343.1|112293.1|2
1737948410000|2025-01-27 03:26:50|112345.7|112295.7|112345.4|112295.4|112345.7|112295.7|112345.1|112295.1|4
1737948420000|2025-01-27 03:27:00|112345.3|112295.3|112345.6|112295.6|112348.9|112298.9|112345.1|112295.1|11
1737948430000|2025-01-27 03:27:10|112352.4|112302.4|112345.4|112295.4|112352.4|112302.4|112345.1|112295.1|4
1737948440000|2025-01-27 03:27:20|112343.6|112293.6|112355.2|112305.2|112355.2|112305.2|112341.3|112291.3|21
1737948450000|2025-01-27 03:27:30|112352.2|112302.2|112351.5|112301.5|112356.9|112306.9|112349.8|112299.8|29
1737948460000|2025-01-27 03:27:40|112351.4|112301.4|112348.6|112298.6|112351.7|112301.7|112348.6|112298.6|7
1737948470000|2025-01-27 03:27:50|112348.1|112298.1|112353.3|112303.3|112356.6|112306.6|112348.1|112298.1|28
1737948480000|2025-01-27 03:28:00|112352.5|112302.5|112356.1|112306.1|112365.5|112315.5|112349.4|112299.4|21
1737948490000|2025-01-27 03:28:10|112357.5|112307.5|112355|112305|112357.5|112307.5|112351.2|112301.2|12
1737948500000|2025-01-27 03:28:20|112355.2|112305.2|112353.1|112303.1|112361.6|112311.6|112353.1|112303.1|9
1737948510000|2025-01-27 03:28:30|112354.7|112304.7|112356.9|112306.9|112356.9|112306.9|112354.3|112304.3|3
1737948520000|2025-01-27 03:28:40|112356.6|112306.6|112360.8|112310.8|112360.8|112310.8|112354.5|112304.5|8
1737948530000|2025-01-27 03:28:50|112358.8|112308.8|112354.5|112304.5|112378.5|112328.5|112351.2|112301.2|36
1737948540000|2025-01-27 03:29:00|112353|112303|112356.8|112306.8|112365.8|112315.8|112353|112303|19
1737948550000|2025-01-27 03:29:10|112356.3|112306.3|112357.6|112307.6|112357.6|112307.6|112346.5|112296.5|11
1737948560000|2025-01-27 03:29:20|112357.1|112307.1|112365.4|112315.4|112365.4|112315.4|112352.4|112302.4|17
1737948570000|2025-01-27 03:29:30|112365.5|112315.5|112366.4|112316.4|112366.4|112316.4|112365.5|112315.5|3
1737948580000|2025-01-27 03:29:40|112368.9|112318.9|112359.5|112309.5|112369.3|112319.3|112359.2|112309.2|17
1737948590000|2025-01-27 03:29:50|112359.3|112309.3|112358.2|112308.2|112359.5|112309.5|112358.2|112308.2|5
1737948600000|2025-01-27 03:30:00|112358.3|112308.3|112310.2|112260.2|112358.3|112308.3|112304.1|112254.1|29
1737948610000|2025-01-27 03:30:10|112311.4|112261.4|112313.7|112263.7|112316.5|112266.5|112311.3|112261.3|9
1737948620000|2025-01-27 03:30:20|112312|112262|112318|112268|112318|112268|112307.2|112257.2|7
1737948630000|2025-01-27 03:30:30|112320.3|112270.3|112321|112271|112321.1|112271.1|112316.3|112266.3|8
1737948640000|2025-01-27 03:30:40|112320.9|112270.9|112320.6|112270.6|112321|112271|112320.6|112270.6|4
1737948650000|2025-01-27 03:30:50|112320.7|112270.7|112325.3|112275.3|112332|112282|112313.8|112263.8|10
1737948660000|2025-01-27 03:31:00|112323.3|112273.3|112322.8|112272.8|112335.6|112285.6|112322.5|112272.5|14
1737948670000|2025-01-27 03:31:10|112321.3|112271.3|112322.9|112272.9|112332.7|112282.7|112320.9|112270.9|15
1737948680000|2025-01-27 03:31:20|112322.8|112272.8|112322.8|112272.8|112322.8|112272.8|112322.6|112272.6|3
1737948690000|2025-01-27 03:31:30|112322.7|112272.7|112322.6|112272.6|112326|112276|112319.4|112269.4|12
1737948700000|2025-01-27 03:31:40|112322.2|112272.2|112323.1|112273.1|112323.7|112273.7|112322.1|112272.1|5
1737948710000|2025-01-27 03:31:50|112325.7|112275.7|112323.2|112273.2|112326.3|112276.3|112323.2|112273.2|5
1737948720000|2025-01-27 03:32:00|112323.1|112273.1|112323|112273|112324.2|112274.2|112322.7|112272.7|6
1737948730000|2025-01-27 03:32:10|112322.7|112272.7|112326.1|112276.1|112326.1|112276.1|112322.3|112272.3|8
1737948740000|2025-01-27 03:32:20|112329.5|112279.5|112330.1|112280.1|112335.7|112285.7|112328.5|112278.5|10
1737948750000|2025-01-27 03:32:30|112331.1|112281.1|112336.1|112286.1|112339.4|112289.4|112331.1|112281.1|7
1737948760000|2025-01-27 03:32:40|112336|112286|112336.3|112286.3|112336.3|112286.3|112335|112285|3
1737948770000|2025-01-27 03:32:50|112336.2|112286.2|112335.7|112285.7|112336.2|112286.2|112334.8|112284.8|4
1737948780000|2025-01-27 03:33:00|112335.9|112285.9|112348.1|112298.1|112350.2|112300.2|112335.7|112285.7|12
1737948790000|2025-01-27 03:33:10|112348.9|112298.9|112345.4|112295.4|112348.9|112298.9|112345.4|112295.4|5
1737948800000|2025-01-27 03:33:20|112345.2|112295.2|112347|112297|112347|112297|112337|112287|8
1737948810000|2025-01-27 03:33:30|112346.9|112296.9|112346.6|112296.6|112347|112297|112336.1|112286.1|11
1737948820000|2025-01-27 03:33:40|112347.4|112297.4|112350.9|112300.9|112350.9|112300.9|112347.4|112297.4|6
1737948830000|2025-01-27 03:33:50|112351|112301|112352.6|112302.6|112352.6|112302.6|112343|112293|9
1737948840000|2025-01-27 03:34:00|112351.1|112301.1|112343.5|112293.5|112351.1|112301.1|112340.1|112290.1|16
1737948850000|2025-01-27 03:34:10|112343.4|112293.4|112342.9|112292.9|112343.4|112293.4|112342.9|112292.9|5
1737948860000|2025-01-27 03:34:20|112344.5|112294.5|112345.4|112295.4|112345.4|112295.4|112344.5|112294.5|3
1737948870000|2025-01-27 03:34:30|112339.1|112289.1|112348.1|112298.1|112348.1|112298.1|112339.1|112289.1|8
1737948880000|2025-01-27 03:34:40|112348.6|112298.6|112352.9|112302.9|112354.2|112304.2|112342.4|112292.4|18
1737948890000|2025-01-27 03:34:50|112354.4|112304.4|112350.5|112300.5|112361.6|112311.6|112347|112297|32
1737948900000|2025-01-27 03:35:00|112351.7|112301.7|112356|112306|112358.5|112308.5|112343.3|112293.3|27
1737948910000|2025-01-27 03:35:10|112355.9|112305.9|112349.1|112299.1|112356.1|112306.1|112343.4|112293.4|23
1737948920000|2025-01-27 03:35:20|112350.5|112300.5|112350.5|112300.5|112350.5|112300.5|112350.5|112300.5|1
1737948930000|2025-01-27 03:35:30|112351.6|112301.6|112359.4|112309.4|112359.4|112309.4|112351.6|112301.6|13
1737948940000|2025-01-27 03:35:40|112359.1|112309.1|112364.3|112314.3|112364.7|112314.7|112356.5|112306.5|27
1737948950000|2025-01-27 03:35:50|112362.8|112312.8|112364.5|112314.5|112364.5|112314.5|112360.9|112310.9|6
1737948960000|2025-01-27 03:36:00|112365.3|112315.3|112369.4|112319.4|112375.6|112325.6|112364|112314|18
1737948970000|2025-01-27 03:36:10|112366.1|112316.1|112369.6|112319.6|112371.9|112321.9|112366.1|112316.1|18
1737948980000|2025-01-27 03:36:20|112369.7|112319.7|112370.6|112320.6|112371.8|112321.8|112367|112317|21
1737948990000|2025-01-27 03:36:30|112370.3|112320.3|112382.6|112332.6|112383.2|112333.2|112370.3|112320.3|21
1737949000000|2025-01-27 03:36:40|112382.2|112332.2|112382.2|112332.2|112382.3|112332.3|112382.1|112332.1|5
1737949010000|2025-01-27 03:36:50|112382.1|112332.1|112377|112327|112382.1|112332.1|112377|112327|4
1737949020000|2025-01-27 03:37:00|112379.2|112329.2|112375.2|112325.2|112382.1|112332.1|112374.9|112324.9|13
1737949030000|2025-01-27 03:37:10|112375.7|112325.7|112376|112326|112376|112326|112375.7|112325.7|3
1737949040000|2025-01-27 03:37:20|112374.5|112324.5|112375|112325|112375|112325|112372.5|112322.5|7
1737949050000|2025-01-27 03:37:30|112376.4|112326.4|112382.2|112332.2|112382.2|112332.2|112376.4|112326.4|4
1737949060000|2025-01-27 03:37:40|112382.1|112332.1|112381.1|112331.1|112385.6|112335.6|112379.3|112329.3|13
1737949070000|2025-01-27 03:37:50|112380.8|112330.8|112376.6|112326.6|112381.6|112331.6|112375.6|112325.6|24
1737949080000|2025-01-27 03:38:00|112375.7|112325.7|112376.4|112326.4|112376.7|112326.7|112375.7|112325.7|5
1737949090000|2025-01-27 03:38:10|112376.8|112326.8|112376.5|112326.5|112376.8|112326.8|112376.5|112326.5|3
1737949100000|2025-01-27 03:38:20|112376.4|112326.4|112374.3|112324.3|112376.4|112326.4|112374.3|112324.3|5
1737949110000|2025-01-27 03:38:30|112373.3|112323.3|112373|112323|112374.1|112324.1|112373|112323|5
1737949120000|2025-01-27 03:38:40|112373.2|112323.2|112378.2|112328.2|112379.7|112329.7|112373.2|112323.2|7
1737949130000|2025-01-27 03:38:50|112376.5|112326.5|112378.2|112328.2|112378.2|112328.2|112376.5|112326.5|2
1737949140000|2025-01-27 03:39:00|112378.3|112328.3|112373.8|112323.8|112378.5|112328.5|112371.2|112321.2|18
1737949150000|2025-01-27 03:39:10|112374|112324|112377.6|112327.6|112377.6|112327.6|112373.8|112323.8|5
1737949160000|2025-01-27 03:39:20|112378.7|112328.7|112376.9|112326.9|112379.9|112329.9|112372.8|112322.8|12
1737949170000|2025-01-27 03:39:30|112375.4|112325.4|112375.2|112325.2|112375.4|112325.4|112375.2|112325.2|2
1737949180000|2025-01-27 03:39:40|112375.4|112325.4|112375.4|112325.4|112375.4|112325.4|112375.4|112325.4|1
1737949190000|2025-01-27 03:39:50|112375.2|112325.2|112375.2|112325.2|112375.2|112325.2|112375.2|112325.2|1
1737949200000|2025-01-27 03:40:00|112377.9|112327.9|112379.7|112329.7|112380.4|112330.4|112375|112325|19
1737949210000|2025-01-27 03:40:10|112379.8|112329.8|112378.2|112328.2|112379.8|112329.8|112378.2|112328.2|2
1737949220000|2025-01-27 03:40:20|112377.4|112327.4|112379.2|112329.2|112380.8|112330.8|112377.3|112327.3|8
1737949230000|2025-01-27 03:40:30|112379.4|112329.4|112379.2|112329.2|112379.4|112329.4|112379.2|112329.2|2
1737949240000|2025-01-27 03:40:40|112378.9|112328.9|112374.8|112324.8|112379.2|112329.2|112372.9|112322.9|7
1737949250000|2025-01-27 03:40:50|112375.1|112325.1|112378|112328|112380.8|112330.8|112374.4|112324.4|10
1737949260000|2025-01-27 03:41:00|112376.5|112326.5|112367.2|112317.2|112376.5|112326.5|112367.2|112317.2|14
1737949270000|2025-01-27 03:41:10|112368.1|112318.1|112369.4|112319.4|112371.7|112321.7|112368.1|112318.1|15
1737949290000|2025-01-27 03:41:30|112368.9|112318.9|112363.8|112313.8|112370.4|112320.4|112363.2|112313.2|10
1737949300000|2025-01-27 03:41:40|112364.3|112314.3|112365.5|112315.5|112365.5|112315.5|112364.3|112314.3|7
1737949310000|2025-01-27 03:41:50|112365.4|112315.4|112365.5|112315.5|112365.5|112315.5|112365.4|112315.4|2
1737949320000|2025-01-27 03:42:00|112365.3|112315.3|112362.8|112312.8|112365.5|112315.5|112362.8|112312.8|6
1737949330000|2025-01-27 03:42:10|112362.7|112312.7|112364.2|112314.2|112365.7|112315.7|112362.6|112312.6|4
1737949340000|2025-01-27 03:42:20|112363.8|112313.8|112382.1|112332.1|112384.3|112334.3|112363.8|112313.8|21
1737949360000|2025-01-27 03:42:40|112381.7|112331.7|112379|112329|112382.1|112332.1|112379|112329|5
1737949370000|2025-01-27 03:42:50|112379.2|112329.2|112369.9|112319.9|112381.8|112331.8|112369.2|112319.2|11
1737949380000|2025-01-27 03:43:00|112376.3|112326.3|112377.5|112327.5|112381.9|112331.9|112364.8|112314.8|42
1737949390000|2025-01-27 03:43:10|112377.7|112327.7|112375|112325|112377.7|112327.7|112375|112325|5
1737949400000|2025-01-27 03:43:20|112375.1|112325.1|112374.9|112324.9|112375.2|112325.2|112374.9|112324.9|4
1737949410000|2025-01-27 03:43:30|112375|112325|112378.9|112328.9|112378.9|112328.9|112375|112325|6
1737949420000|2025-01-27 03:43:40|112379|112329|112379.1|112329.1|112379.1|112329.1|112379|112329|2
1737949430000|2025-01-27 03:43:50|112379.2|112329.2|112376.8|112326.8|112379.4|112329.4|112376.8|112326.8|7
1737949440000|2025-01-27 03:44:00|112376.1|112326.1|112371.8|112321.8|112376.8|112326.8|112361.6|112311.6|10
1737949450000|2025-01-27 03:44:10|112376|112326|112376.2|112326.2|112376.2|112326.2|112376|112326|2
1737949460000|2025-01-27 03:44:20|112378.6|112328.6|112379.5|112329.5|112381.4|112331.4|112377.5|112327.5|6
1737949470000|2025-01-27 03:44:30|112379.2|112329.2|112377.6|112327.6|112379.2|112329.2|112377.6|112327.6|3
1737949480000|2025-01-27 03:44:40|112377.7|112327.7|112377.5|112327.5|112377.7|112327.7|112377.5|112327.5|3
1737949490000|2025-01-27 03:44:50|112377.7|112327.7|112377.4|112327.4|112377.7|112327.7|112377.2|112327.2|4
1737949500000|2025-01-27 03:45:00|112376|112326|112376.4|112326.4|112377.8|112327.8|112374|112324|10
1737949510000|2025-01-27 03:45:10|112376.6|112326.6|112376.6|112326.6|112376.6|112326.6|112376.6|112326.6|1
1737949520000|2025-01-27 03:45:20|112373.8|112323.8|112374.1|112324.1|112376.8|112326.8|112373.8|112323.8|5
1737949530000|2025-01-27 03:45:30|112372.6|112322.6|112380.8|112330.8|112383.8|112333.8|112372.6|112322.6|8
1737949550000|2025-01-27 03:45:50|112381.8|112331.8|112384.2|112334.2|112384.9|112334.9|112376|112326|11
1737949560000|2025-01-27 03:46:00|112381.3|112331.3|112383.1|112333.1|112385.1|112335.1|112381.3|112331.3|7
1737949570000|2025-01-27 03:46:10|112385.3|112335.3|112384.3|112334.3|112388.8|112338.8|112380.8|112330.8|16
1737949580000|2025-01-27 03:46:20|112384.6|112334.6|112385.8|112335.8|112386.4|112336.4|112384.6|112334.6|7
1737949590000|2025-01-27 03:46:30|112385.5|112335.5|112384.4|112334.4|112385.5|112335.5|112375.6|112325.6|13
1737949600000|2025-01-27 03:46:40|112384.1|112334.1|112383|112333|112387.1|112337.1|112382.2|112332.2|7
1737949610000|2025-01-27 03:46:50|112384.5|112334.5|112382.4|112332.4|112384.5|112334.5|112375.7|112325.7|16
1737949620000|2025-01-27 03:47:00|112379.6|112329.6|112380.4|112330.4|112386.4|112336.4|112379.6|112329.6|15
1737949630000|2025-01-27 03:47:10|112379.9|112329.9|112380.1|112330.1|112380.2|112330.2|112379.9|112329.9|3
1737949640000|2025-01-27 03:47:20|112379.7|112329.7|112385.9|112335.9|112385.9|112335.9|112373.4|112323.4|15
1737949650000|2025-01-27 03:47:30|112387.4|112337.4|112388.2|112338.2|112388.2|112338.2|112387.4|112337.4|2
1737949660000|2025-01-27 03:47:40|112387.8|112337.8|112390.3|112340.3|112392.5|112342.5|112387.8|112337.8|22
1737949670000|2025-01-27 03:47:50|112389.1|112339.1|112388.2|112338.2|112389.8|112339.8|112388.2|112338.2|6
1737949680000|2025-01-27 03:48:00|112388.7|112338.7|112389.4|112339.4|112389.5|112339.5|112388.5|112338.5|4
1737949700000|2025-01-27 03:48:20|112389.3|112339.3|112385.4|112335.4|112389.3|112339.3|112380.8|112330.8|8
1737949710000|2025-01-27 03:48:30|112380.7|112330.7|112389.2|112339.2|112389.2|112339.2|112380.7|112330.7|6
1737949720000|2025-01-27 03:48:40|112388|112338|112391.1|112341.1|112391.7|112341.7|112385.2|112335.2|15
1737949730000|2025-01-27 03:48:50|112391.2|112341.2|112391.1|112341.1|112392.4|112342.4|112384.5|112334.5|14
1737949750000|2025-01-27 03:49:10|112391.2|112341.2|112390.2|112340.2|112391.7|112341.7|112389.9|112339.9|8
1737949760000|2025-01-27 03:49:20|112390.3|112340.3|112394.7|112344.7|112396.7|112346.7|112390.2|112340.2|15
1737949770000|2025-01-27 03:49:30|112394.3|112344.3|112393.2|112343.2|112395.2|112345.2|112391.7|112341.7|15
1737949780000|2025-01-27 03:49:40|112394.4|112344.4|112395.5|112345.5|112397.6|112347.6|112393|112343|22
1737949790000|2025-01-27 03:49:50|112397.1|112347.1|112399.9|112349.9|112404.2|112354.2|112393.5|112343.5|27
1737949800000|2025-01-27 03:50:00|112402.6|112352.6|112402.7|112352.7|112404.4|112354.4|112400.6|112350.6|9
1737949810000|2025-01-27 03:50:10|112400.8|112350.8|112394.9|112344.9|112401|112351|112393.5|112343.5|34
1737949820000|2025-01-27 03:50:20|112393.2|112343.2|112398.9|112348.9|112398.9|112348.9|112393|112343|26
1737949830000|2025-01-27 03:50:30|112399.1|112349.1|112397.6|112347.6|112399.6|112349.6|112394.6|112344.6|23
1737949840000|2025-01-27 03:50:40|112397.1|112347.1|112397.3|112347.3|112400.2|112350.2|112393.4|112343.4|15
1737949850000|2025-01-27 03:50:50|112399.6|112349.6|112397.7|112347.7|112402.3|112352.3|112397.7|112347.7|17
1737949860000|2025-01-27 03:51:00|112398.9|112348.9|112398.7|112348.7|112401.7|112351.7|112397.4|112347.4|15
1737949870000|2025-01-27 03:51:10|112395.1|112345.1|112396.7|112346.7|112401.3|112351.3|112394.8|112344.8|19
1737949880000|2025-01-27 03:51:20|112395.3|112345.3|112395.1|112345.1|112396.6|112346.6|112395.1|112345.1|7
1737949890000|2025-01-27 03:51:30|112395|112345|112393.9|112343.9|112395|112345|112386.7|112336.7|8
1737949900000|2025-01-27 03:51:40|112394|112344|112395.2|112345.2|112397.6|112347.6|112394|112344|13
1737949910000|2025-01-27 03:51:50|112394.2|112344.2|112393|112343|112394.2|112344.2|112392.6|112342.6|7
1737949920000|2025-01-27 03:52:00|112391.8|112341.8|112389.5|112339.5|112391.9|112341.9|112389.2|112339.2|15
1737949930000|2025-01-27 03:52:10|112389.4|112339.4|112389.6|112339.6|112390.7|112340.7|112389.4|112339.4|6
1737949940000|2025-01-27 03:52:20|112388.2|112338.2|112388.6|112338.6|112388.6|112338.6|112386.3|112336.3|5
1737949950000|2025-01-27 03:52:30|112388.2|112338.2|112386.7|112336.7|112390.9|112340.9|112385.7|112335.7|11
1737949960000|2025-01-27 03:52:40|112385.2|112335.2|112385.4|112335.4|112386.6|112336.6|112384.7|112334.7|6
1737949970000|2025-01-27 03:52:50|112385.5|112335.5|112386.8|112336.8|112386.8|112336.8|112385.5|112335.5|3
1737949980000|2025-01-27 03:53:00|112380.7|112330.7|112386.9|112336.9|112386.9|112336.9|112376.6|112326.6|8
1737949990000|2025-01-27 03:53:10|112388.4|112338.4|112389.3|112339.3|112389.3|112339.3|112388.4|112338.4|2
1737950000000|2025-01-27 03:53:20|112389.1|112339.1|112383.7|112333.7|112389.1|112339.1|112380.9|112330.9|17
1737950010000|2025-01-27 03:53:30|112384.7|112334.7|112383.5|112333.5|112388|112338|112381.7|112331.7|21
1737950020000|2025-01-27 03:53:40|112383.2|112333.2|112384.7|112334.7|112391|112341|112382.5|112332.5|16
1737950030000|2025-01-27 03:53:50|112385.8|112335.8|112382.3|112332.3|112388.6|112338.6|112379.4|112329.4|18
1737950040000|2025-01-27 03:54:00|112382.2|112332.2|112375.2|112325.2|112384.5|112334.5|112375|112325|18
1737950050000|2025-01-27 03:54:10|112371.1|112321.1|112358.6|112308.6|112371.1|112321.1|112354.5|112304.5|23
1737950060000|2025-01-27 03:54:20|112358|112308|112358|112308|112358|112308|112358|112308|1
1737950070000|2025-01-27 03:54:30|112358.5|112308.5|112356.4|112306.4|112358.5|112308.5|112354.7|112304.7|7
1737950080000|2025-01-27 03:54:40|112356.7|112306.7|112356.4|112306.4|112356.7|112306.7|112355.8|112305.8|3
1737950090000|2025-01-27 03:54:50|112356|112306|112350.3|112300.3|112356.1|112306.1|112348.3|112298.3|10
1737950100000|2025-01-27 03:55:00|112350.2|112300.2|112351.1|112301.1|112351.1|112301.1|112350|112300|4
1737950110000|2025-01-27 03:55:10|112350.3|112300.3|112348.5|112298.5|112350.3|112300.3|112348.5|112298.5|3
1737950120000|2025-01-27 03:55:20|112348|112298|112343.9|112293.9|112348|112298|112343.9|112293.9|8
1737950130000|2025-01-27 03:55:30|112344.3|112294.3|112348.9|112298.9|112350.2|112300.2|112343.4|112293.4|23
1737950140000|2025-01-27 03:55:40|112351|112301|112353.7|112303.7|112356|112306|112351|112301|11
1737950150000|2025-01-27 03:55:50|112353.6|112303.6|112353.6|112303.6|112353.6|112303.6|112353.6|112303.6|1
1737950160000|2025-01-27 03:56:00|112353.4|112303.4|112353.7|112303.7|112353.7|112303.7|112353.4|112303.4|2
1737950170000|2025-01-27 03:56:10|112351.4|112301.4|112357.7|112307.7|112360.2|112310.2|112351.4|112301.4|10
1737950180000|2025-01-27 03:56:20|112358.6|112308.6|112360.5|112310.5|112360.5|112310.5|112358.6|112308.6|4
1737950190000|2025-01-27 03:56:30|112360.7|112310.7|112360.6|112310.6|112362.6|112312.6|112360.5|112310.5|4
1737950200000|2025-01-27 03:56:40|112362.1|112312.1|112371.9|112321.9|112377.7|112327.7|112362.1|112312.1|11
1737950210000|2025-01-27 03:56:50|112371.8|112321.8|112372.3|112322.3|112372.3|112322.3|112371.8|112321.8|2
1737950220000|2025-01-27 03:57:00|112372.1|112322.1|112366.6|112316.6|112372.1|112322.1|112366.6|112316.6|9
1737950230000|2025-01-27 03:57:10|112366.8|112316.8|112366.5|112316.5|112367.2|112317.2|112366.4|112316.4|4
1737950240000|2025-01-27 03:57:20|112366.9|112316.9|112367.6|112317.6|112367.6|112317.6|112366.9|112316.9|4
1737950250000|2025-01-27 03:57:30|112369.6|112319.6|112370.7|112320.7|112370.7|112320.7|112369.6|112319.6|2
1737950260000|2025-01-27 03:57:40|112370.5|112320.5|112370.3|112320.3|112370.5|112320.5|112370.3|112320.3|2
1737950270000|2025-01-27 03:57:50|112369.4|112319.4|112370.6|112320.6|112370.6|112320.6|112369.4|112319.4|3
1737950310000|2025-01-27 03:58:30|112367.8|112317.8|112361.8|112311.8|112370.6|112320.6|112361.8|112311.8|8
1737950320000|2025-01-27 03:58:40|112362|112312|112361.8|112311.8|112362|112312|112361.8|112311.8|2
1737950330000|2025-01-27 03:58:50|112362.6|112312.6|112362.6|112312.6|112362.6|112312.6|112362.6|112312.6|1
1737950340000|2025-01-27 03:59:00|112362.4|112312.4|112362.3|112312.3|112362.9|112312.9|112359.8|112309.8|8
1737950350000|2025-01-27 03:59:10|112356.5|112306.5|112365.5|112315.5|112379.5|112329.5|112356.5|112306.5|10
1737950360000|2025-01-27 03:59:20|112365.2|112315.2|112364.1|112314.1|112365.2|112315.2|112363.6|112313.6|3
1737950370000|2025-01-27 03:59:30|112364.2|112314.2|112363.9|112313.9|112364.2|112314.2|112363.9|112313.9|3
1737950380000|2025-01-27 03:59:40|112363.6|112313.6|112366.7|112316.7|112366.8|112316.8|112363.6|112313.6|4
1737950390000|2025-01-27 03:59:50|112366.4|112316.4|112366.5|112316.5|112366.6|112316.6|112366.4|112316.4|3
1737950400000|2025-01-27 04:00:00|112367.5|112317.5|112365.9|112315.9|112370.2|112320.2|112360.5|112310.5|25
1737950410000|2025-01-27 04:00:10|112365.8|112315.8|112365.7|112315.7|112365.8|112315.8|112365.7|112315.7|2
1737950420000|2025-01-27 04:00:20|112365.6|112315.6|112367.1|112317.1|112367.9|112317.9|112365.6|112315.6|5
1737950430000|2025-01-27 04:00:30|112367.6|112317.6|112371.6|112321.6|112371.6|112321.6|112362.9|112312.9|9
1737950440000|2025-01-27 04:00:40|112366.2|112316.2|112368.9|112318.9|112372.7|112322.7|112364.4|112314.4|18
1737950450000|2025-01-27 04:00:50|112369|112319|112369.9|112319.9|112370|112320|112369|112319|3
1737950460000|2025-01-27 04:01:00|112369.2|112319.2|112375.4|112325.4|112378.7|112328.7|112369.2|112319.2|13
1737950470000|2025-01-27 04:01:10|112375.3|112325.3|112375.2|112325.2|112375.4|112325.4|112375.2|112325.2|3
1737950480000|2025-01-27 04:01:20|112373.6|112323.6|112373.2|112323.2|112373.6|112323.6|112373.2|112323.2|3
1737950490000|2025-01-27 04:01:30|112373.5|112323.5|112375.9|112325.9|112378.6|112328.6|112373.5|112323.5|9
1737950500000|2025-01-27 04:01:40|112375.7|112325.7|112375.8|112325.8|112375.8|112325.8|112375.6|112325.6|3
1737950520000|2025-01-27 04:02:00|112377.5|112327.5|112376.5|112326.5|112377.5|112327.5|112376.5|112326.5|2
1737950530000|2025-01-27 04:02:10|112376|112326|112376.6|112326.6|112377.1|112327.1|112376|112326|4
1737950540000|2025-01-27 04:02:20|112376.7|112326.7|112375.5|112325.5|112376.8|112326.8|112373.9|112323.9|4
1737950550000|2025-01-27 04:02:30|112375.7|112325.7|112376.2|112326.2|112376.2|112326.2|112375.7|112325.7|4
1737950560000|2025-01-27 04:02:40|112376.3|112326.3|112376.3|112326.3|112376.3|112326.3|112376.3|112326.3|1
1737950570000|2025-01-27 04:02:50|112376.4|112326.4|112377.9|112327.9|112377.9|112327.9|112376.2|112326.2|4
1737950580000|2025-01-27 04:03:00|112377.8|112327.8|112380.2|112330.2|112381.7|112331.7|112377.8|112327.8|5
1737950590000|2025-01-27 04:03:10|112380|112330|112379.6|112329.6|112380.2|112330.2|112379.6|112329.6|3
1737950600000|2025-01-27 04:03:20|112379.7|112329.7|112377.7|112327.7|112379.7|112329.7|112377.7|112327.7|5
1737950610000|2025-01-27 04:03:30|112377.5|112327.5|112377.4|112327.4|112379.1|112329.1|112377.4|112327.4|5
1737950620000|2025-01-27 04:03:40|112378|112328|112378|112328|112378|112328|112378|112328|1
1737950630000|2025-01-27 04:03:50|112375.8|112325.8|112375|112325|112376.5|112326.5|112372.6|112322.6|7
1737950640000|2025-01-27 04:04:00|112375.1|112325.1|112376.9|112326.9|112376.9|112326.9|112375.1|112325.1|4
1737950650000|2025-01-27 04:04:10|112377.9|112327.9|112372.7|112322.7|112379.2|112329.2|112372.7|112322.7|9
1737950660000|2025-01-27 04:04:20|112372.6|112322.6|112374.1|112324.1|112374.1|112324.1|112372.6|112322.6|8
1737950680000|2025-01-27 04:04:40|112376.9|112326.9|112375.6|112325.6|112376.9|112326.9|112374.6|112324.6|4
1737950690000|2025-01-27 04:04:50|112374.2|112324.2|112371.1|112321.1|112374.2|112324.2|112371.1|112321.1|7
1737950700000|2025-01-27 04:05:00|112370.8|112320.8|112370.7|112320.7|112372.4|112322.4|112370.3|112320.3|5
1737950710000|2025-01-27 04:05:10|112369|112319|112369.1|112319.1|112370.3|112320.3|112369|112319|8
1737950720000|2025-01-27 04:05:20|112368.7|112318.7|112364.1|112314.1|112373.6|112323.6|112363.1|112313.1|9
1737950730000|2025-01-27 04:05:30|112363.5|112313.5|112365.1|112315.1|112365.1|112315.1|112363.2|112313.2|4
1737950740000|2025-01-27 04:05:40|112362.7|112312.7|112360.6|112310.6|112373.7|112323.7|112360.5|112310.5|13
1737950750000|2025-01-27 04:05:50|112360.7|112310.7|112360.8|112310.8|112360.8|112310.8|112360.7|112310.7|2
1737950760000|2025-01-27 04:06:00|112360.9|112310.9|112361.1|112311.1|112363.3|112313.3|112360|112310|9
1737950770000|2025-01-27 04:06:10|112361|112311|112360.9|112310.9|112361.1|112311.1|112360.9|112310.9|4
1737950780000|2025-01-27 04:06:20|112361|112311|112360.7|112310.7|112361|112311|112360.7|112310.7|4
1737950790000|2025-01-27 04:06:30|112363.1|112313.1|112363|112313|112363.1|112313.1|112363|112313|2
1737950810000|2025-01-27 04:06:50|112363.2|112313.2|112363.4|112313.4|112363.4|112313.4|112363.2|112313.2|2
1737950820000|2025-01-27 04:07:00|112363.5|112313.5|112360.6|112310.6|112363.5|112313.5|112360.6|112310.6|2
1737950830000|2025-01-27 04:07:10|112360.4|112310.4|112360.4|112310.4|112360.4|112310.4|112360.4|112310.4|1
1737950840000|2025-01-27 04:07:20|112360.6|112310.6|112361.6|112311.6|112363.6|112313.6|112360.6|112310.6|6
1737950850000|2025-01-27 04:07:30|112362.1|112312.1|112362.1|112312.1|112362.1|112312.1|112362.1|112312.1|1
1737950860000|2025-01-27 04:07:40|112361.9|112311.9|112371|112321|112379.3|112329.3|112361.9|112311.9|16
1737950870000|2025-01-27 04:07:50|112368.9|112318.9|112370.8|112320.8|112370.9|112320.9|112362|112312|15
1737950880000|2025-01-27 04:08:00|112370.9|112320.9|112371|112321|112371.1|112321.1|112370.8|112320.8|4
1737950890000|2025-01-27 04:08:10|112371.1|112321.1|112373.3|112323.3|112373.3|112323.3|112371.1|112321.1|3
1737950900000|2025-01-27 04:08:20|112373.5|112323.5|112372.2|112322.2|112374.3|112324.3|112370.7|112320.7|8
1737950910000|2025-01-27 04:08:30|112372.7|112322.7|112373.2|112323.2|112373.2|112323.2|112372.6|112322.6|4
1737950930000|2025-01-27 04:08:50|112372.5|112322.5|112372.5|112322.5|112372.5|112322.5|112372.5|112322.5|1
1737950940000|2025-01-27 04:09:00|112372.1|112322.1|112373|112323|112373|112323|112371.1|112321.1|7
1737950960000|2025-01-27 04:09:20|112372.9|112322.9|112373.4|112323.4|112373.5|112323.5|112371.7|112321.7|8
1737950970000|2025-01-27 04:09:30|112374.7|112324.7|112373.8|112323.8|112374.7|112324.7|112373|112323|5
1737950980000|2025-01-27 04:09:40|112373.9|112323.9|112373.8|112323.8|112373.9|112323.9|112373.8|112323.8|2
1737950990000|2025-01-27 04:09:50|112373.4|112323.4|112373.6|112323.6|112373.6|112323.6|112372.6|112322.6|5
1737951010000|2025-01-27 04:10:10|112373.2|112323.2|112375|112325|112379.3|112329.3|112370.5|112320.5|23
1737951020000|2025-01-27 04:10:20|112374.7|112324.7|112375.4|112325.4|112375.5|112325.5|112374.7|112324.7|3
1737951030000|2025-01-27 04:10:30|112373.9|112323.9|112364.8|112314.8|112373.9|112323.9|112363.1|112313.1|9
1737951040000|2025-01-27 04:10:40|112365.3|112315.3|112370.8|112320.8|112370.8|112320.8|112365.3|112315.3|10
1737951050000|2025-01-27 04:10:50|112370.9|112320.9|112373.8|112323.8|112373.9|112323.9|112370.8|112320.8|7
1737951060000|2025-01-27 04:11:00|112373.5|112323.5|112377.8|112327.8|112378.1|112328.1|112372.3|112322.3|5
1737951070000|2025-01-27 04:11:10|112377.5|112327.5|112377.6|112327.6|112377.6|112327.6|112376.7|112326.7|4
1737951080000|2025-01-27 04:11:20|112377.5|112327.5|112377.6|112327.6|112377.6|112327.6|112377.5|112327.5|2
1737951090000|2025-01-27 04:11:30|112377.4|112327.4|112374.4|112324.4|112378.2|112328.2|112373.9|112323.9|6
1737951100000|2025-01-27 04:11:40|112374.7|112324.7|112374.7|112324.7|112374.7|112324.7|112374.7|112324.7|1
1737951110000|2025-01-27 04:11:50|112374.8|112324.8|112377.9|112327.9|112378.9|112328.9|112374.8|112324.8|5
1737951120000|2025-01-27 04:12:00|112382.4|112332.4|112382.4|112332.4|112382.4|112332.4|112382.4|112332.4|1
1737951130000|2025-01-27 04:12:10|112381|112331|112379.7|112329.7|112381|112331|112379.5|112329.5|6
1737951140000|2025-01-27 04:12:20|112379.6|112329.6|112379.5|112329.5|112379.6|112329.6|112379.5|112329.5|2
1737951150000|2025-01-27 04:12:30|112379.6|112329.6|112380.1|112330.1|112380.7|112330.7|112379.6|112329.6|4
1737951160000|2025-01-27 04:12:40|112380.5|112330.5|112381.8|112331.8|112381.8|112331.8|112380.3|112330.3|6
1737951170000|2025-01-27 04:12:50|112382.2|112332.2|112374.6|112324.6|112384|112334|112374.6|112324.6|10
1737951180000|2025-01-27 04:13:00|112375.4|112325.4|112376.8|112326.8|112379.8|112329.8|112375.4|112325.4|9
1737951190000|2025-01-27 04:13:10|112376.9|112326.9|112374.1|112324.1|112376.9|112326.9|112374.1|112324.1|4
1737951200000|2025-01-27 04:13:20|112374.3|112324.3|112374.5|112324.5|112374.5|112324.5|112374.3|112324.3|2
1737951210000|2025-01-27 04:13:30|112374.4|112324.4|112374.5|112324.5|112374.7|112324.7|112373.5|112323.5|6
1737951220000|2025-01-27 04:13:40|112376.8|112326.8|112375.3|112325.3|112376.8|112326.8|112375.3|112325.3|4
1737951230000|2025-01-27 04:13:50|112375.5|112325.5|112377.7|112327.7|112378|112328|112375.5|112325.5|5
1737951240000|2025-01-27 04:14:00|112378|112328|112378.2|112328.2|112380.8|112330.8|112377.6|112327.6|9
1737951250000|2025-01-27 04:14:10|112378.3|112328.3|112378.6|112328.6|112378.6|112328.6|112378.2|112328.2|5
1737951260000|2025-01-27 04:14:20|112378.1|112328.1|112381.3|112331.3|112381.3|112331.3|112378.1|112328.1|3
1737951270000|2025-01-27 04:14:30|112381.7|112331.7|112382.6|112332.6|112383.8|112333.8|112380.6|112330.6|6
1737951280000|2025-01-27 04:14:40|112382.5|112332.5|112381.2|112331.2|112382.5|112332.5|112381.2|112331.2|3
1737951290000|2025-01-27 04:14:50|112382.4|112332.4|112381.4|112331.4|112382.4|112332.4|112381.2|112331.2|6
1737951300000|2025-01-27 04:15:00|112381.7|112331.7|112382.1|112332.1|112382.1|112332.1|112381.7|112331.7|2
1737951310000|2025-01-27 04:15:10|112381.9|112331.9|112391.8|112341.8|112400|112350|112381.7|112331.7|18
1737951320000|2025-01-27 04:15:20|112390.9|112340.9|112390.3|112340.3|112391.7|112341.7|112389.9|112339.9|4
1737951330000|2025-01-27 04:15:30|112391.3|112341.3|112388.5|112338.5|112393.4|112343.4|112388.5|112338.5|11
1737951340000|2025-01-27 04:15:40|112388.9|112338.9|112393|112343|112395.5|112345.5|112388.4|112338.4|7
1737951350000|2025-01-27 04:15:50|112392.9|112342.9|112392.9|112342.9|112392.9|112342.9|112392.9|112342.9|1
1737951370000|2025-01-27 04:16:10|112393.3|112343.3|112390.3|112340.3|112393.3|112343.3|112390.3|112340.3|3
1737951380000|2025-01-27 04:16:20|112390.2|112340.2|112390.3|112340.3|112390.3|112340.3|112390.2|112340.2|2
1737951390000|2025-01-27 04:16:30|112390.1|112340.1|112390.4|112340.4|112392.3|112342.3|112390.1|112340.1|5
1737951400000|2025-01-27 04:16:40|112390.8|112340.8|112390.9|112340.9|112391|112341|112390.8|112340.8|3
1737951410000|2025-01-27 04:16:50|112391|112341|112395.1|112345.1|112395.1|112345.1|112391|112341|6
1737951420000|2025-01-27 04:17:00|112395|112345|112391|112341|112395|112345|112391|112341|7
1737951430000|2025-01-27 04:17:10|112390.9|112340.9|112389.3|112339.3|112390.9|112340.9|112389.3|112339.3|4
1737951440000|2025-01-27 04:17:20|112388.9|112338.9|112388.8|112338.8|112388.9|112338.9|112388.8|112338.8|2
1737951450000|2025-01-27 04:17:30|112388.7|112338.7|112389.8|112339.8|112389.8|112339.8|112388.4|112338.4|4
1737951460000|2025-01-27 04:17:40|112393.2|112343.2|112390.6|112340.6|112393.2|112343.2|112387.5|112337.5|7
1737951470000|2025-01-27 04:17:50|112390.4|112340.4|112391|112341|112391|112341|112390.2|112340.2|4
1737951480000|2025-01-27 04:18:00|112390.9|112340.9|112386.1|112336.1|112391.6|112341.6|112385.3|112335.3|10
1737951490000|2025-01-27 04:18:10|112385.7|112335.7|112382.2|112332.2|112385.7|112335.7|112381.5|112331.5|11
1737951500000|2025-01-27 04:18:20|112381.8|112331.8|112380.8|112330.8|112381.8|112331.8|112380.8|112330.8|3
1737951510000|2025-01-27 04:18:30|112381.1|112331.1|112381|112331|112382.6|112332.6|112380.1|112330.1|5
1737951520000|2025-01-27 04:18:40|112381.1|112331.1|112382|112332|112382|112332|112381.1|112331.1|2
1737951540000|2025-01-27 04:19:00|112382.1|112332.1|112389.4|112339.4|112389.4|112339.4|112382|112332|8
1737951550000|2025-01-27 04:19:10|112390.7|112340.7|112387|112337|112390.7|112340.7|112385.6|112335.6|13
1737951560000|2025-01-27 04:19:20|112387.3|112337.3|112387.3|112337.3|112387.3|112337.3|112387.3|112337.3|1
1737951570000|2025-01-27 04:19:30|112387.1|112337.1|112387.1|112337.1|112387.2|112337.2|112387.1|112337.1|3
1737951580000|2025-01-27 04:19:40|112386.5|112336.5|112386.4|112336.4|112388.8|112338.8|112386|112336|4
1737951590000|2025-01-27 04:19:50|112387.9|112337.9|112390.8|112340.8|112392.5|112342.5|112387.9|112337.9|10
1737951600000|2025-01-27 04:20:00|112391|112341|112393.3|112343.3|112393.8|112343.8|112389.1|112339.1|9
1737951610000|2025-01-27 04:20:10|112393.2|112343.2|112392.4|112342.4|112393.2|112343.2|112392|112342|4
1737951620000|2025-01-27 04:20:20|112392.2|112342.2|112386.5|112336.5|112392.6|112342.6|112386.5|112336.5|8
1737951630000|2025-01-27 04:20:30|112387.6|112337.6|112384.7|112334.7|112388.4|112338.4|112383.7|112333.7|11
1737951640000|2025-01-27 04:20:40|112385.2|112335.2|112384.6|112334.6|112385.2|112335.2|112384.6|112334.6|2
1737951650000|2025-01-27 04:20:50|112384.4|112334.4|112385.4|112335.4|112385.4|112335.4|112378.8|112328.8|10
1737951660000|2025-01-27 04:21:00|112384.8|112334.8|112383.4|112333.4|112386.5|112336.5|112380.2|112330.2|8
1737951670000|2025-01-27 04:21:10|112382.1|112332.1|112384.2|112334.2|112385|112335|112382.1|112332.1|7
1737951680000|2025-01-27 04:21:20|112385.7|112335.7|112385.7|112335.7|112386.1|112336.1|112377.7|112327.7|26
1737951690000|2025-01-27 04:21:30|112385.4|112335.4|112383.6|112333.6|112385.4|112335.4|112383.1|112333.1|10
1737951700000|2025-01-27 04:21:40|112383.9|112333.9|112384.3|112334.3|112384.3|112334.3|112383.2|112333.2|6
1737951710000|2025-01-27 04:21:50|112384.2|112334.2|112383.8|112333.8|112384.2|112334.2|112383|112333|6
1737951720000|2025-01-27 04:22:00|112383.7|112333.7|112382.3|112332.3|112384.4|112334.4|112382.3|112332.3|3
1737951730000|2025-01-27 04:22:10|112382.4|112332.4|112382.4|112332.4|112382.4|112332.4|112380.5|112330.5|3
1737951740000|2025-01-27 04:22:20|112382.5|112332.5|112384.8|112334.8|112388|112338|112380.5|112330.5|19
1737951750000|2025-01-27 04:22:30|112385.3|112335.3|112383.9|112333.9|112385.4|112335.4|112383.9|112333.9|8
1737951760000|2025-01-27 04:22:40|112383.6|112333.6|112382.7|112332.7|112383.6|112333.6|112382.7|112332.7|2
1737951770000|2025-01-27 04:22:50|112382.9|112332.9|112384.1|112334.1|112385.1|112335.1|112382.9|112332.9|3
1737951780000|2025-01-27 04:23:00|112384.2|112334.2|112384.9|112334.9|112384.9|112334.9|112382.9|112332.9|4
1737951790000|2025-01-27 04:23:10|112385.2|112335.2|112384.9|112334.9|112385.2|112335.2|112383|112333|4
1737951800000|2025-01-27 04:23:20|112385.3|112335.3|112385.4|112335.4|112385.4|112335.4|112385.3|112335.3|2
1737951810000|2025-01-27 04:23:30|112385.3|112335.3|112385.4|112335.4|112385.4|112335.4|112385.3|112335.3|2
1737951820000|2025-01-27 04:23:40|112385.3|112335.3|112384.8|112334.8|112385.3|112335.3|112383.7|112333.7|4
1737951830000|2025-01-27 04:23:50|112384.9|112334.9|112384.4|112334.4|112387|112337|112384.2|112334.2|11
1737951840000|2025-01-27 04:24:00|112384.6|112334.6|112384.4|112334.4|112384.7|112334.7|112384.4|112334.4|4
1737951850000|2025-01-27 04:24:10|112385.2|112335.2|112391.2|112341.2|112396.5|112346.5|112385.2|112335.2|16
1737951860000|2025-01-27 04:24:20|112393|112343|112394.5|112344.5|112395.7|112345.7|112392.6|112342.6|9
1737951870000|2025-01-27 04:24:30|112395.5|112345.5|112395.2|112345.2|112395.8|112345.8|112393.9|112343.9|9
1737951880000|2025-01-27 04:24:40|112395.7|112345.7|112394.8|112344.8|112397.1|112347.1|112393.1|112343.1|10
1737951890000|2025-01-27 04:24:50|112395.6|112345.6|112395.6|112345.6|112399.8|112349.8|112394.1|112344.1|16
1737951900000|2025-01-27 04:25:00|112397.9|112347.9|112401.1|112351.1|112401.1|112351.1|112392.6|112342.6|13
1737951910000|2025-01-27 04:25:10|112400.7|112350.7|112401|112351|112401|112351|112395.2|112345.2|14
1737951920000|2025-01-27 04:25:20|112402.5|112352.5|112401.5|112351.5|112402.6|112352.6|112401.2|112351.2|7
1737951930000|2025-01-27 04:25:30|112403.6|112353.6|112403.9|112353.9|112405.7|112355.7|112401.4|112351.4|22
1737951940000|2025-01-27 04:25:40|112404.7|112354.7|112405.2|112355.2|112405.2|112355.2|112404.5|112354.5|4
1737951950000|2025-01-27 04:25:50|112404.2|112354.2|112405.5|112355.5|112406.4|112356.4|112402.5|112352.5|13
1737951960000|2025-01-27 04:26:00|112404.8|112354.8|112404.8|112354.8|112404.8|112354.8|112404.8|112354.8|1
1737951970000|2025-01-27 04:26:10|112403.3|112353.3|112403.3|112353.3|112403.4|112353.4|112403.3|112353.3|3
1737951980000|2025-01-27 04:26:20|112402.4|112352.4|112404.7|112354.7|112405.4|112355.4|112399.7|112349.7|16
1737951990000|2025-01-27 04:26:30|112405.8|112355.8|112407.5|112357.5|112407.9|112357.9|112404.5|112354.5|11
1737952000000|2025-01-27 04:26:40|112406.4|112356.4|112403.4|112353.4|112408.4|112358.4|112402.8|112352.8|8
1737952010000|2025-01-27 04:26:50|112404.5|112354.5|112400.1|112350.1|112404.5|112354.5|112400.1|112350.1|8
1737952020000|2025-01-27 04:27:00|112402.1|112352.1|112406.2|112356.2|112407.6|112357.6|112402.1|112352.1|10
1737952030000|2025-01-27 04:27:10|112407.1|112357.1|112400.7|112350.7|112407.1|112357.1|112399.4|112349.4|35
1737952040000|2025-01-27 04:27:20|112401|112351|112400.1|112350.1|112403.9|112353.9|112396.9|112346.9|23
1737952050000|2025-01-27 04:27:30|112400.2|112350.2|112403.9|112353.9|112406.2|112356.2|112400|112350|27
1737952060000|2025-01-27 04:27:40|112405|112355|112402.5|112352.5|112406.2|112356.2|112398.8|112348.8|30
1737952070000|2025-01-27 04:27:50|112400.5|112350.5|112404.5|112354.5|112405.3|112355.3|112399.1|112349.1|23
1737952080000|2025-01-27 04:28:00|112405.4|112355.4|112403.4|112353.4|112407.6|112357.6|112400|112350|26
1737952090000|2025-01-27 04:28:10|112400.7|112350.7|112405.3|112355.3|112405.6|112355.6|112400.6|112350.6|9
1737952100000|2025-01-27 04:28:20|112405|112355|112402.1|112352.1|112405|112355|112400.6|112350.6|8
1737952110000|2025-01-27 04:28:30|112404.4|112354.4|112406.5|112356.5|112406.5|112356.5|112401.6|112351.6|6
1737952120000|2025-01-27 04:28:40|112405|112355|112403.7|112353.7|112406.4|112356.4|112401.4|112351.4|14
1737952130000|2025-01-27 04:28:50|112404.1|112354.1|112405.7|112355.7|112407.7|112357.7|112403.1|112353.1|9
1737952140000|2025-01-27 04:29:00|112403.4|112353.4|112406.9|112356.9|112407.5|112357.5|112400.7|112350.7|19
1737952150000|2025-01-27 04:29:10|112404.5|112354.5|112408.3|112358.3|112408.3|112358.3|112404.5|112354.5|8
1737952160000|2025-01-27 04:29:20|112410|112360|112409.3|112359.3|112410.2|112360.2|112409.1|112359.1|4
1737952170000|2025-01-27 04:29:30|112406.9|112356.9|112409.2|112359.2|112409.3|112359.3|112406.9|112356.9|8
1737952180000|2025-01-27 04:29:40|112408.9|112358.9|112408|112358|112410|112360|112404.7|112354.7|11
1737952190000|2025-01-27 04:29:50|112407.7|112357.7|112406.7|112356.7|112408|112358|112404.3|112354.3|9
1737952200000|2025-01-27 04:30:00|112407.2|112357.2|112405.8|112355.8|112407.2|112357.2|112404.9|112354.9|14
1737952210000|2025-01-27 04:30:10|112405.6|112355.6|112407.7|112357.7|112409.2|112359.2|112405.6|112355.6|14
1737952220000|2025-01-27 04:30:20|112407.5|112357.5|112410.4|112360.4|112414.7|112364.7|112407.5|112357.5|24
1737952230000|2025-01-27 04:30:30|112408.4|112358.4|112411.4|112361.4|112412|112362|112408.4|112358.4|20
1737952240000|2025-01-27 04:30:40|112411.5|112361.5|112414.9|112364.9|112416.8|112366.8|112409.2|112359.2|11
1737952250000|2025-01-27 04:30:50|112413.7|112363.7|112407.5|112357.5|112415|112365|112404.2|112354.2|24
1737952260000|2025-01-27 04:31:00|112407.4|112357.4|112413.9|112363.9|112414.2|112364.2|112407.4|112357.4|10
1737952270000|2025-01-27 04:31:10|112414.7|112364.7|112416.1|112366.1|112416.1|112366.1|112403.1|112353.1|20
1737952280000|2025-01-27 04:31:20|112416.4|112366.4|112413.1|112363.1|112416.5|112366.5|112410.7|112360.7|9
1737952290000|2025-01-27 04:31:30|112414.3|112364.3|112415|112365|112415|112365|112411.8|112361.8|8
1737952300000|2025-01-27 04:31:40|112412.8|112362.8|112413.7|112363.7|112414.8|112364.8|112412.2|112362.2|9
1737952310000|2025-01-27 04:31:50|112413.8|112363.8|112413.6|112363.6|112413.8|112363.8|112413.6|112363.6|3
1737952320000|2025-01-27 04:32:00|112413|112363|112414.2|112364.2|112414.2|112364.2|112410.8|112360.8|8
1737952330000|2025-01-27 04:32:10|112414.1|112364.1|112411.2|112361.2|112414.6|112364.6|112411.2|112361.2|8
1737952340000|2025-01-27 04:32:20|112413|112363|112417.1|112367.1|112417.1|112367.1|112404.8|112354.8|24
1737952350000|2025-01-27 04:32:30|112418.2|112368.2|112416.4|112366.4|112418.2|112368.2|112415.2|112365.2|14
1737952360000|2025-01-27 04:32:40|112416.5|112366.5|112415.5|112365.5|112416.6|112366.6|112415.5|112365.5|6
1737952370000|2025-01-27 04:32:50|112415.2|112365.2|112407.5|112357.5|112417.3|112367.3|112405.3|112355.3|25
1737952380000|2025-01-27 04:33:00|112404.3|112354.3|112412.8|112362.8|112412.8|112362.8|112398.3|112348.3|29
1737952390000|2025-01-27 04:33:10|112413.8|112363.8|112413.4|112363.4|112415|112365|112411.9|112361.9|20
1737952400000|2025-01-27 04:33:20|112414.7|112364.7|112413.3|112363.3|112414.7|112364.7|112412.3|112362.3|17
1737952410000|2025-01-27 04:33:30|112414|112364|112414.2|112364.2|112421.6|112371.6|112410.8|112360.8|27
1737952420000|2025-01-27 04:33:40|112415.2|112365.2|112415.5|112365.5|112415.5|112365.5|112415.2|112365.2|4
1737952430000|2025-01-27 04:33:50|112416.8|112366.8|112415.7|112365.7|112416.8|112366.8|112410.8|112360.8|12
1737952440000|2025-01-27 04:34:00|112416.9|112366.9|112418.2|112368.2|112418.4|112368.4|112416.9|112366.9|9
1737952450000|2025-01-27 04:34:10|112418.4|112368.4|112412.8|112362.8|112418.4|112368.4|112411.9|112361.9|21
1737952460000|2025-01-27 04:34:20|112414.6|112364.6|112412.1|112362.1|112418.1|112368.1|112411.9|112361.9|16
1737952470000|2025-01-27 04:34:30|112411|112361|112414|112364|112416.4|112366.4|112410.4|112360.4|16
1737952480000|2025-01-27 04:34:40|112412.7|112362.7|112414.7|112364.7|112417.2|112367.2|112412.7|112362.7|34
1737952490000|2025-01-27 04:34:50|112416.4|112366.4|112416.2|112366.2|112416.6|112366.6|112415.9|112365.9|8
1737952500000|2025-01-27 04:35:00|112414.3|112364.3|112416.2|112366.2|112416.2|112366.2|112414.3|112364.3|6
1737952510000|2025-01-27 04:35:10|112416.1|112366.1|112416.2|112366.2|112416.2|112366.2|112416.1|112366.1|2
1737952520000|2025-01-27 04:35:20|112416|112366|112414.8|112364.8|112416.2|112366.2|112412.9|112362.9|9
1737952530000|2025-01-27 04:35:30|112412.9|112362.9|112416.1|112366.1|112416.3|112366.3|112411.9|112361.9|23
1737952540000|2025-01-27 04:35:40|112413.7|112363.7|112414.1|112364.1|112416.2|112366.2|112412.7|112362.7|30
1737952550000|2025-01-27 04:35:50|112414.3|112364.3|112413.9|112363.9|112415.5|112365.5|112413.9|112363.9|6
1737952560000|2025-01-27 04:36:00|112412.2|112362.2|112414.1|112364.1|112416.4|112366.4|112412.2|112362.2|13
1737952570000|2025-01-27 04:36:10|112413.4|112363.4|112413.7|112363.7|112413.7|112363.7|112413.4|112363.4|2
1737952580000|2025-01-27 04:36:20|112413.2|112363.2|112412.5|112362.5|112413.2|112363.2|112410.6|112360.6|8
1737952590000|2025-01-27 04:36:30|112412.6|112362.6|112414|112364|112414.6|112364.6|112411.8|112361.8|11
1737952600000|2025-01-27 04:36:40|112414.8|112364.8|112416.4|112366.4|112418.4|112368.4|112412.5|112362.5|19
1737952610000|2025-01-27 04:36:50|112417.4|112367.4|112417.1|112367.1|112417.4|112367.4|112414.6|112364.6|9
1737952620000|2025-01-27 04:37:00|112417.2|112367.2|112417.2|112367.2|112417.2|112367.2|112417.2|112367.2|1
1737952630000|2025-01-27 04:37:10|112417.1|112367.1|112416.9|112366.9|112417.1|112367.1|112416.7|112366.7|5
1737952640000|2025-01-27 04:37:20|112417.1|112367.1|112417.4|112367.4|112418.8|112368.8|112417.1|112367.1|5
1737952650000|2025-01-27 04:37:30|112417.1|112367.1|112416.3|112366.3|112417.1|112367.1|112415.1|112365.1|8
1737952660000|2025-01-27 04:37:40|112414.7|112364.7|112413.9|112363.9|112414.7|112364.7|112413.6|112363.6|9
1737952670000|2025-01-27 04:37:50|112413|112363|112413.9|112363.9|112413.9|112363.9|112407.6|112357.6|6
1737952680000|2025-01-27 04:38:00|112414.4|112364.4|112411.3|112361.3|112414.6|112364.6|112408.3|112358.3|19
1737952690000|2025-01-27 04:38:10|112411.7|112361.7|112410.5|112360.5|112412.8|112362.8|112407.5|112357.5|21
1737952700000|2025-01-27 04:38:20|112410.4|112360.4|112412.8|112362.8|112412.8|112362.8|112408.7|112358.7|13
1737952710000|2025-01-27 04:38:30|112413|112363|112414.5|112364.5|112414.5|112364.5|112412|112362|10
1737952720000|2025-01-27 04:38:40|112413.4|112363.4|112412.9|112362.9|112414.6|112364.6|112411.8|112361.8|19
1737952730000|2025-01-27 04:38:50|112413|112363|112416.3|112366.3|112416.3|112366.3|112411.2|112361.2|12
1737952740000|2025-01-27 04:39:00|112416.4|112366.4|112411|112361|112417|112367|112407.2|112357.2|20
1737952750000|2025-01-27 04:39:10|112410.8|112360.8|112410.8|112360.8|112410.8|112360.8|112410.6|112360.6|4
1737952760000|2025-01-27 04:39:20|112411.6|112361.6|112411.5|112361.5|112414.2|112364.2|112410.8|112360.8|12
1737952770000|2025-01-27 04:39:30|112411.4|112361.4|112411.5|112361.5|112411.5|112361.5|112411.4|112361.4|2
1737952780000|2025-01-27 04:39:40|112411.4|112361.4|112411.1|112361.1|112412.1|112362.1|112411.1|112361.1|6
1737952790000|2025-01-27 04:39:50|112411|112361|112415|112365|112415|112365|112409.7|112359.7|9
1737952800000|2025-01-27 04:40:00|112414.7|112364.7|112414.8|112364.8|112415.4|112365.4|112413|112363|10
1737952810000|2025-01-27 04:40:10|112415.2|112365.2|112415.8|112365.8|112416.7|112366.7|112413.9|112363.9|15
1737952820000|2025-01-27 04:40:20|112415.7|112365.7|112413.7|112363.7|112415.7|112365.7|112413.2|112363.2|6
1737952830000|2025-01-27 04:40:30|112413.6|112363.6|112410.3|112360.3|112416.6|112366.6|112410.3|112360.3|15
1737952840000|2025-01-27 04:40:40|112411.8|112361.8|112412|112362|112412|112362|112410.3|112360.3|9
1737952850000|2025-01-27 04:40:50|112411.7|112361.7|112411.6|112361.6|112412|112362|112409.9|112359.9|10
1737952860000|2025-01-27 04:41:00|112411.4|112361.4|112405.9|112355.9|112411.7|112361.7|112396.1|112346.1|22
1737952870000|2025-01-27 04:41:10|112405.7|112355.7|112395.7|112345.7|112405.7|112355.7|112392.8|112342.8|27
1737952880000|2025-01-27 04:41:20|112394|112344|112398.5|112348.5|112400.1|112350.1|112393.4|112343.4|28
1737952890000|2025-01-27 04:41:30|112399|112349|112393.5|112343.5|112401.2|112351.2|112392.9|112342.9|52
1737952900000|2025-01-27 04:41:40|112394.5|112344.5|112397.8|112347.8|112403.1|112353.1|112393.3|112343.3|30
1737952910000|2025-01-27 04:41:50|112398|112348|112400.8|112350.8|112402.7|112352.7|112394|112344|35
1737952920000|2025-01-27 04:42:00|112400.1|112350.1|112397.4|112347.4|112400.1|112350.1|112395.2|112345.2|14
1737952930000|2025-01-27 04:42:10|112398.3|112348.3|112396.8|112346.8|112404.4|112354.4|112393.3|112343.3|54
1737952940000|2025-01-27 04:42:20|112398.3|112348.3|112397.1|112347.1|112403.8|112353.8|112396.1|112346.1|24
1737952950000|2025-01-27 04:42:30|112398|112348|112394.3|112344.3|112401.9|112351.9|112393.7|112343.7|39
1737952960000|2025-01-27 04:42:40|112393|112343|112396|112346|112400.6|112350.6|112390.4|112340.4|28
1737952970000|2025-01-27 04:42:50|112394.6|112344.6|112392.2|112342.2|112397.4|112347.4|112392.2|112342.2|21
1737952980000|2025-01-27 04:43:00|112390.1|112340.1|112394.8|112344.8|112395.2|112345.2|112388.6|112338.6|18
1737952990000|2025-01-27 04:43:10|112395.9|112345.9|112398|112348|112398.3|112348.3|112395.5|112345.5|11
1737953000000|2025-01-27 04:43:20|112398.1|112348.1|112399.6|112349.6|112399.6|112349.6|112398.1|112348.1|3
1737953010000|2025-01-27 04:43:30|112394.3|112344.3|112395.3|112345.3|112396.9|112346.9|112393.9|112343.9|14
1737953020000|2025-01-27 04:43:40|112396.9|112346.9|112393.9|112343.9|112398.2|112348.2|112393.9|112343.9|10
1737953030000|2025-01-27 04:43:50|112394.9|112344.9|112394.9|112344.9|112394.9|112344.9|112394.9|112344.9|1
1737953040000|2025-01-27 04:44:00|112395|112345|112395.8|112345.8|112395.8|112345.8|112390.6|112340.6|10
1737953050000|2025-01-27 04:44:10|112393.6|112343.6|112394.6|112344.6|112394.6|112344.6|112393.3|112343.3|6
1737953060000|2025-01-27 04:44:20|112394.7|112344.7|112392.8|112342.8|112394.7|112344.7|112392.8|112342.8|12
1737953070000|2025-01-27 04:44:30|112391.7|112341.7|112391.5|112341.5|112391.7|112341.7|112391.2|112341.2|5
1737953090000|2025-01-27 04:44:50|112391.4|112341.4|112392.1|112342.1|112392.1|112342.1|112391.3|112341.3|3
1737953100000|2025-01-27 04:45:00|112391.9|112341.9|112388.3|112338.3|112392|112342|112381.9|112331.9|16
1737953110000|2025-01-27 04:45:10|112388.5|112338.5|112390.6|112340.6|112390.6|112340.6|112388.5|112338.5|4
1737953120000|2025-01-27 04:45:20|112391.3|112341.3|112389.3|112339.3|112391.9|112341.9|112389.3|112339.3|6
1737953130000|2025-01-27 04:45:30|112388.6|112338.6|112389.3|112339.3|112389.3|112339.3|112388.6|112338.6|3
1737953140000|2025-01-27 04:45:40|112389.4|112339.4|112389.1|112339.1|112389.5|112339.5|112387.8|112337.8|8
1737953150000|2025-01-27 04:45:50|112388.7|112338.7|112386.8|112336.8|112388.7|112338.7|112384.8|112334.8|8
1737953160000|2025-01-27 04:46:00|112386.5|112336.5|112387.3|112337.3|112387.3|112337.3|112385.3|112335.3|8
1737953170000|2025-01-27 04:46:10|112386.1|112336.1|112387.5|112337.5|112387.5|112337.5|112386.1|112336.1|2
1737953180000|2025-01-27 04:46:20|112387.4|112337.4|112390.8|112340.8|112391.8|112341.8|112387.4|112337.4|7
1737953190000|2025-01-27 04:46:30|112390.1|112340.1|112386.6|112336.6|112390.7|112340.7|112381|112331|17
1737953200000|2025-01-27 04:46:40|112386.8|112336.8|112391.2|112341.2|112392.1|112342.1|112386.8|112336.8|12
1737953210000|2025-01-27 04:46:50|112391.4|112341.4|112391.5|112341.5|112392.6|112342.6|112391.4|112341.4|7
1737953220000|2025-01-27 04:47:00|112391.7|112341.7|112389.8|112339.8|112391.7|112341.7|112389.6|112339.6|8
1737953230000|2025-01-27 04:47:10|112388.6|112338.6|112389.1|112339.1|112389.1|112339.1|112388.4|112338.4|8
1737953240000|2025-01-27 04:47:20|112389.3|112339.3|112388|112338|112389.4|112339.4|112385|112335|14
1737953250000|2025-01-27 04:47:30|112387.7|112337.7|112388.7|112338.7|112388.7|112338.7|112387.7|112337.7|6
1737953270000|2025-01-27 04:47:50|112388.8|112338.8|112393.7|112343.7|112393.7|112343.7|112388.8|112338.8|2
1737953280000|2025-01-27 04:48:00|112393.6|112343.6|112393.1|112343.1|112393.7|112343.7|112388.3|112338.3|10
1737953290000|2025-01-27 04:48:10|112396.1|112346.1|112391|112341|112396.1|112346.1|112390.1|112340.1|9
1737953300000|2025-01-27 04:48:20|112390.8|112340.8|112390.5|112340.5|112390.8|112340.8|112390.5|112340.5|2
1737953310000|2025-01-27 04:48:30|112390.4|112340.4|112389.9|112339.9|112390.4|112340.4|112389.9|112339.9|2
1737953320000|2025-01-27 04:48:40|112389.8|112339.8|112389.3|112339.3|112390.4|112340.4|112388.1|112338.1|9
1737953330000|2025-01-27 04:48:50|112389.9|112339.9|112388.8|112338.8|112390.1|112340.1|112387.4|112337.4|9
1737953340000|2025-01-27 04:49:00|112388.7|112338.7|112390|112340|112390|112340|112388|112338|9
1737953350000|2025-01-27 04:49:10|112390.4|112340.4|112394.8|112344.8|112397.5|112347.5|112390.4|112340.4|6
1737953360000|2025-01-27 04:49:20|112394.7|112344.7|112392.2|112342.2|112394.7|112344.7|112390.1|112340.1|7
1737953370000|2025-01-27 04:49:30|112390.1|112340.1|112389.1|112339.1|112390.1|112340.1|112388.1|112338.1|5
1737953380000|2025-01-27 04:49:40|112390.5|112340.5|112394.8|112344.8|112396.6|112346.6|112390.5|112340.5|8
1737953390000|2025-01-27 04:49:50|112394|112344|112394.8|112344.8|112394.8|112344.8|112393.8|112343.8|3
1737953400000|2025-01-27 04:50:00|112394.9|112344.9|112394.8|112344.8|112394.9|112344.9|112394.8|112344.8|2
1737953410000|2025-01-27 04:50:10|112397.2|112347.2|112397.2|112347.2|112397.2|112347.2|112397.2|112347.2|1
1737953420000|2025-01-27 04:50:20|112394.2|112344.2|112394.5|112344.5|112394.5|112344.5|112394.2|112344.2|2
1737953430000|2025-01-27 04:50:30|112394.4|112344.4|112393.1|112343.1|112394.4|112344.4|112392.7|112342.7|4
1737953440000|2025-01-27 04:50:40|112393.2|112343.2|112393.4|112343.4|112393.4|112343.4|112393.2|112343.2|2
1737953460000|2025-01-27 04:51:00|112392.9|112342.9|112395.7|112345.7|112395.7|112345.7|112392.9|112342.9|6
1737953470000|2025-01-27 04:51:10|112395.9|112345.9|112395.1|112345.1|112396.1|112346.1|112394.6|112344.6|6
1737953480000|2025-01-27 04:51:20|112395.9|112345.9|112394.4|112344.4|112395.9|112345.9|112392.1|112342.1|6
1737953490000|2025-01-27 04:51:30|112394|112344|112391.2|112341.2|112394.7|112344.7|112388.1|112338.1|15
1737953500000|2025-01-27 04:51:40|112390.2|112340.2|112391|112341|112391|112341|112390.2|112340.2|2
1737953510000|2025-01-27 04:51:50|112390.1|112340.1|112392.3|112342.3|112392.3|112342.3|112390.1|112340.1|5
1737953520000|2025-01-27 04:52:00|112392.6|112342.6|112398.6|112348.6|112398.6|112348.6|112392.6|112342.6|6
1737953530000|2025-01-27 04:52:10|112398.2|112348.2|112402.4|112352.4|112404.2|112354.2|112397.9|112347.9|14
1737953540000|2025-01-27 04:52:20|112402.9|112352.9|112402.3|112352.3|112403.5|112353.5|112401.6|112351.6|10
1737953550000|2025-01-27 04:52:30|112401.3|112351.3|112399.2|112349.2|112401.3|112351.3|112397.7|112347.7|12
1737953560000|2025-01-27 04:52:40|112397.5|112347.5|112399.7|112349.7|112399.7|112349.7|112396.1|112346.1|8
1737953570000|2025-01-27 04:52:50|112398.1|112348.1|112395.5|112345.5|112399.6|112349.6|112395.5|112345.5|6
1737953580000|2025-01-27 04:53:00|112394.9|112344.9|112394.5|112344.5|112394.9|112344.9|112394.3|112344.3|4
1737953600000|2025-01-27 04:53:20|112396.1|112346.1|112397.7|112347.7|112397.7|112347.7|112395|112345|5
1737953610000|2025-01-27 04:53:30|112398.3|112348.3|112397.5|112347.5|112398.6|112348.6|112396.8|112346.8|6
1737953620000|2025-01-27 04:53:40|112396|112346|112392|112342|112396.3|112346.3|112392|112342|4
1737953630000|2025-01-27 04:53:50|112392.1|112342.1|112393.6|112343.6|112393.6|112343.6|112392.1|112342.1|3
1737953640000|2025-01-27 04:54:00|112393.5|112343.5|112393.5|112343.5|112393.5|112343.5|112393.5|112343.5|1
1737953650000|2025-01-27 04:54:10|112394.6|112344.6|112395.5|112345.5|112395.5|112345.5|112393.5|112343.5|6
1737953660000|2025-01-27 04:54:20|112395.6|112345.6|112395.7|112345.7|112395.7|112345.7|112395.6|112345.6|2
1737953670000|2025-01-27 04:54:30|112395.4|112345.4|112393.8|112343.8|112395.4|112345.4|112393.8|112343.8|3
1737953680000|2025-01-27 04:54:40|112394.6|112344.6|112393.1|112343.1|112394.6|112344.6|112392.7|112342.7|5
1737953690000|2025-01-27 04:54:50|112393.3|112343.3|112397.3|112347.3|112397.3|112347.3|112393.3|112343.3|8
1737953700000|2025-01-27 04:55:00|112397|112347|112393.6|112343.6|112397|112347|112393.6|112343.6|6
1737953710000|2025-01-27 04:55:10|112394.5|112344.5|112394.5|112344.5|112394.5|112344.5|112393.7|112343.7|6
1737953720000|2025-01-27 04:55:20|112393.4|112343.4|112393.5|112343.5|112394|112344|112392.7|112342.7|6
1737953730000|2025-01-27 04:55:30|112394.9|112344.9|112392.2|112342.2|112394.9|112344.9|112392.2|112342.2|3
1737953740000|2025-01-27 04:55:40|112392.9|112342.9|112397.9|112347.9|112398.8|112348.8|112392.1|112342.1|8
1737953750000|2025-01-27 04:55:50|112397.3|112347.3|112392.5|112342.5|112397.3|112347.3|112392.5|112342.5|5
1737953760000|2025-01-27 04:56:00|112393.2|112343.2|112392.6|112342.6|112393.2|112343.2|112392.6|112342.6|3
1737953770000|2025-01-27 04:56:10|112392.7|112342.7|112391.4|112341.4|112392.8|112342.8|112390.3|112340.3|12
1737953780000|2025-01-27 04:56:20|112391.1|112341.1|112391.1|112341.1|112391.1|112341.1|112391.1|112341.1|1
1737953790000|2025-01-27 04:56:30|112391.2|112341.2|112390.6|112340.6|112391.2|112341.2|112390.5|112340.5|4
1737953800000|2025-01-27 04:56:40|112392.9|112342.9|112397.9|112347.9|112397.9|112347.9|112392|112342|7
1737953810000|2025-01-27 04:56:50|112397.4|112347.4|112397.4|112347.4|112397.4|112347.4|112396.6|112346.6|5
1737953820000|2025-01-27 04:57:00|112397.6|112347.6|112399.7|112349.7|112400.9|112350.9|112397.6|112347.6|9
1737953830000|2025-01-27 04:57:10|112399.6|112349.6|112399.6|112349.6|112399.7|112349.7|112399.6|112349.6|3
1737953840000|2025-01-27 04:57:20|112400|112350|112397|112347|112400|112350|112397|112347|5
1737953850000|2025-01-27 04:57:30|112396.3|112346.3|112397.1|112347.1|112397.4|112347.4|112396.3|112346.3|5
1737953860000|2025-01-27 04:57:40|112397.3|112347.3|112397.3|112347.3|112397.3|112347.3|112397.3|112347.3|1
1737953870000|2025-01-27 04:57:50|112394.9|112344.9|112394.6|112344.6|112396.5|112346.5|112394.6|112344.6|6
1737953880000|2025-01-27 04:58:00|112395.4|112345.4|112394.6|112344.6|112395.4|112345.4|112394.6|112344.6|2
1737953890000|2025-01-27 04:58:10|112394.5|112344.5|112398.9|112348.9|112400.2|112350.2|112394.4|112344.4|11
1737953900000|2025-01-27 04:58:20|112399.1|112349.1|112396|112346|112400.1|112350.1|112396|112346|7
1737953910000|2025-01-27 04:58:30|112395.8|112345.8|112392.8|112342.8|112395.8|112345.8|112392.1|112342.1|6
1737953920000|2025-01-27 04:58:40|112392.7|112342.7|112392.4|112342.4|112392.7|112342.7|112392.4|112342.4|2
1737953930000|2025-01-27 04:58:50|112392.5|112342.5|112394.8|112344.8|112394.8|112344.8|112392.5|112342.5|5
1737953940000|2025-01-27 04:59:00|112395|112345|112395.1|112345.1|112395.2|112345.2|112395|112345|4
1737953950000|2025-01-27 04:59:10|112396.3|112346.3|112396.1|112346.1|112396.3|112346.3|112396.1|112346.1|2
1737953960000|2025-01-27 04:59:20|112395.4|112345.4|112396.8|112346.8|112397.8|112347.8|112394.8|112344.8|7
1737953970000|2025-01-27 04:59:30|112397.7|112347.7|112398.3|112348.3|112400.3|112350.3|112397.7|112347.7|5
1737953980000|2025-01-27 04:59:40|112398.2|112348.2|112398.1|112348.1|112398.2|112348.2|112395.6|112345.6|4
1737953990000|2025-01-27 04:59:50|112398.2|112348.2|112399|112349|112399|112349|112394.7|112344.7|6
1737954000000|2025-01-27 05:00:00|112399.8|112349.8|112403.1|112353.1|112407.5|112357.5|112399.8|112349.8|17
1737954010000|2025-01-27 05:00:10|112404.4|112354.4|112405.7|112355.7|112407.2|112357.2|112404.3|112354.3|5
1737954020000|2025-01-27 05:00:20|112403.5|112353.5|112406.4|112356.4|112407.3|112357.3|112403.5|112353.5|15
1737954030000|2025-01-27 05:00:30|112406.9|112356.9|112410.9|112360.9|112411.9|112361.9|112405.8|112355.8|21
1737954040000|2025-01-27 05:00:40|112411.2|112361.2|112412.9|112362.9|112413.4|112363.4|112411.1|112361.1|9
1737954050000|2025-01-27 05:00:50|112414.7|112364.7|112413.2|112363.2|112416.5|112366.5|112410.2|112360.2|19
1737954060000|2025-01-27 05:01:00|112413.1|112363.1|112408.6|112358.6|112413.1|112363.1|112408.4|112358.4|8
1737954070000|2025-01-27 05:01:10|112408.7|112358.7|112409.2|112359.2|112409.2|112359.2|112408.7|112358.7|3
1737954080000|2025-01-27 05:01:20|112411.4|112361.4|112410.2|112360.2|112414.7|112364.7|112410.2|112360.2|8
1737954090000|2025-01-27 05:01:30|112409.3|112359.3|112410.4|112360.4|112410.4|112360.4|112409.3|112359.3|3
1737954100000|2025-01-27 05:01:40|112409.1|112359.1|112407.7|112357.7|112410|112360|112407.2|112357.2|12
1737954110000|2025-01-27 05:01:50|112408.2|112358.2|112410.6|112360.6|112411|112361|112407.5|112357.5|9
1737954120000|2025-01-27 05:02:00|112411|112361|112410.7|112360.7|112412|112362|112408.9|112358.9|17
1737954130000|2025-01-27 05:02:10|112410.6|112360.6|112411.2|112361.2|112412.2|112362.2|112410.5|112360.5|7
1737954140000|2025-01-27 05:02:20|112411.4|112361.4|112409.7|112359.7|112412.3|112362.3|112409.7|112359.7|7
1737954150000|2025-01-27 05:02:30|112409.8|112359.8|112409.9|112359.9|112409.9|112359.9|112409.8|112359.8|2
1737954160000|2025-01-27 05:02:40|112411.2|112361.2|112412.3|112362.3|112412.3|112362.3|112410.2|112360.2|7
1737954170000|2025-01-27 05:02:50|112410.6|112360.6|112412.5|112362.5|112412.7|112362.7|112409.1|112359.1|7
1737954180000|2025-01-27 05:03:00|112412.6|112362.6|112412.6|112362.6|112412.6|112362.6|112412.6|112362.6|1
1737954200000|2025-01-27 05:03:20|112412.5|112362.5|112413.7|112363.7|112413.7|112363.7|112412.5|112362.5|2
1737954210000|2025-01-27 05:03:30|112413.9|112363.9|112413.9|112363.9|112414|112364|112413.9|112363.9|3
1737954220000|2025-01-27 05:03:40|112412.8|112362.8|112412.8|112362.8|112412.8|112362.8|112412.8|112362.8|1
1737954230000|2025-01-27 05:03:50|112414.5|112364.5|112414.6|112364.6|112417.6|112367.6|112414.4|112364.4|9
1737954240000|2025-01-27 05:04:00|112414.3|112364.3|112414.9|112364.9|112417.7|112367.7|112412.2|112362.2|14
1737954250000|2025-01-27 05:04:10|112416.1|112366.1|112419|112369|112420|112370|112413.1|112363.1|23
1737954260000|2025-01-27 05:04:20|112418.7|112368.7|112418.8|112368.8|112419.3|112369.3|112416.3|112366.3|9
1737954270000|2025-01-27 05:04:30|112418.9|112368.9|112420.2|112370.2|112420.6|112370.6|112417.5|112367.5|8
1737954280000|2025-01-27 05:04:40|112420.3|112370.3|112417.3|112367.3|112421.9|112371.9|112417.1|112367.1|5
1737954290000|2025-01-27 05:04:50|112416.8|112366.8|112418.9|112368.9|112418.9|112368.9|112416.3|112366.3|8
1737954300000|2025-01-27 05:05:00|112421|112371|112414.2|112364.2|112421|112371|112414.2|112364.2|15
1737954310000|2025-01-27 05:05:10|112414|112364|112413.8|112363.8|112414|112364|112413.8|112363.8|2
1737954320000|2025-01-27 05:05:20|112413.6|112363.6|112413.5|112363.5|112413.6|112363.6|112413.5|112363.5|2
1737954330000|2025-01-27 05:05:30|112413.4|112363.4|112417.2|112367.2|112418.6|112368.6|112413.4|112363.4|7
1737954340000|2025-01-27 05:05:40|112417.1|112367.1|112414.1|112364.1|112417.1|112367.1|112414.1|112364.1|8
1737954350000|2025-01-27 05:05:50|112413.9|112363.9|112415|112365|112416.8|112366.8|112413|112363|7
1737954360000|2025-01-27 05:06:00|112414.5|112364.5|112414.2|112364.2|112414.5|112364.5|112414.1|112364.1|3
1737954370000|2025-01-27 05:06:10|112415.4|112365.4|112417|112367|112419.8|112369.8|112413.2|112363.2|9
1737954380000|2025-01-27 05:06:20|112418|112368|112421.8|112371.8|112421.8|112371.8|112418|112368|8
1737954390000|2025-01-27 05:06:30|112422.3|112372.3|112419.5|112369.5|112422.3|112372.3|112418.6|112368.6|10
1737954400000|2025-01-27 05:06:40|112419.4|112369.4|112419.8|112369.8|112419.8|112369.8|112419.4|112369.4|2
1737954420000|2025-01-27 05:07:00|112421.1|112371.1|112421.1|112371.1|112421.4|112371.4|112421.1|112371.1|4
1737954430000|2025-01-27 05:07:10|112421.2|112371.2|112420.1|112370.1|112421.3|112371.3|112420.1|112370.1|5
1737954440000|2025-01-27 05:07:20|112418.2|112368.2|112418.5|112368.5|112418.9|112368.9|112417.5|112367.5|6
1737954450000|2025-01-27 05:07:30|112419.9|112369.9|112419.9|112369.9|112420.4|112370.4|112418.6|112368.6|6
1737954460000|2025-01-27 05:07:40|112421.1|112371.1|112420|112370|112421.1|112371.1|112419.9|112369.9|3
1737954470000|2025-01-27 05:07:50|112419.9|112369.9|112421.1|112371.1|112421.1|112371.1|112419.1|112369.1|8
1737954480000|2025-01-27 05:08:00|112421.6|112371.6|112418|112368|112421.7|112371.7|112418|112368|11
1737954490000|2025-01-27 05:08:10|112418.4|112368.4|112420.9|112370.9|112421.3|112371.3|112418.4|112368.4|5
1737954500000|2025-01-27 05:08:20|112421.1|112371.1|112422.3|112372.3|112422.3|112372.3|112420.4|112370.4|8
1737954510000|2025-01-27 05:08:30|112422.5|112372.5|112424.2|112374.2|112424.2|112374.2|112419.8|112369.8|11
1737954520000|2025-01-27 05:08:40|112424.4|112374.4|112462|112412|112462.5|112412.5|112424.4|112374.4|22
1737954530000|2025-01-27 05:08:50|112469.3|112419.3|112476.6|112426.6|112478.6|112428.6|112463|112413|18
1737954540000|2025-01-27 05:09:00|112477.3|112427.3|112474.5|112424.5|112477.3|112427.3|112473.9|112423.9|7
1737954550000|2025-01-27 05:09:10|112474|112424|112474.3|112424.3|112474.3|112424.3|112472.9|112422.9|7
1737954560000|2025-01-27 05:09:20|112474.4|112424.4|112470.1|112420.1|112474.4|112424.4|112469.9|112419.9|6
1737954570000|2025-01-27 05:09:30|112467.7|112417.7|112466.1|112416.1|112470.4|112420.4|112461.7|112411.7|15
1737954580000|2025-01-27 05:09:40|112467.9|112417.9|112469.2|112419.2|112469.2|112419.2|112465.5|112415.5|26
1737954590000|2025-01-27 05:09:50|112467.8|112417.8|112470.1|112420.1|112474.1|112424.1|112467.8|112417.8|16
1737954600000|2025-01-27 05:10:00|112470.6|112420.6|112474.8|112424.8|112477.4|112427.4|112469.2|112419.2|27
1737954610000|2025-01-27 05:10:10|112473.8|112423.8|112469.8|112419.8|112475.2|112425.2|112465.8|112415.8|29
1737954620000|2025-01-27 05:10:20|112466.5|112416.5|112475|112425|112476.1|112426.1|112466.5|112416.5|31
1737954630000|2025-01-27 05:10:30|112474.1|112424.1|112476.5|112426.5|112478.6|112428.6|112472.6|112422.6|19
1737954640000|2025-01-27 05:10:40|112478.2|112428.2|112476|112426|112478.4|112428.4|112475.6|112425.6|8
1737954650000|2025-01-27 05:10:50|112475.8|112425.8|112476.2|112426.2|112476.2|112426.2|112473.8|112423.8|8
1737954660000|2025-01-27 05:11:00|112476.5|112426.5|112483.5|112433.5|112487.2|112437.2|112476.5|112426.5|17
1737954670000|2025-01-27 05:11:10|112481.4|112431.4|112482.3|112432.3|112483|112433|112481.4|112431.4|7
1737954680000|2025-01-27 05:11:20|112482|112432|112482|112432|112482|112432|112482|112432|1
1737954690000|2025-01-27 05:11:30|112485.1|112435.1|112488.9|112438.9|112491.7|112441.7|112483.6|112433.6|19
1737954700000|2025-01-27 05:11:40|112488|112438|112500.2|112450.2|112504.2|112454.2|112488|112438|20
1737954710000|2025-01-27 05:11:50|112497.2|112447.2|112489.8|112439.8|112498.1|112448.1|112488.1|112438.1|14
1737954720000|2025-01-27 05:12:00|112490|112440|112487.7|112437.7|112492.8|112442.8|112485.2|112435.2|32
1737954730000|2025-01-27 05:12:10|112486.4|112436.4|112483.5|112433.5|112486.4|112436.4|112482.2|112432.2|22
1737954740000|2025-01-27 05:12:20|112483.7|112433.7|112473.7|112423.7|112485.1|112435.1|112472.2|112422.2|18
1737954750000|2025-01-27 05:12:30|112473.4|112423.4|112475.3|112425.3|112478.9|112428.9|112473.4|112423.4|11
1737954760000|2025-01-27 05:12:40|112475.5|112425.5|112481.2|112431.2|112488.4|112438.4|112475.3|112425.3|28
1737954770000|2025-01-27 05:12:50|112481.5|112431.5|112487|112437|112489.1|112439.1|112480.5|112430.5|27
1737954780000|2025-01-27 05:13:00|112486.1|112436.1|112486.9|112436.9|112487.7|112437.7|112485.9|112435.9|10
1737954790000|2025-01-27 05:13:10|112486.8|112436.8|112490.5|112440.5|112490.8|112440.8|112486.8|112436.8|22
1737954800000|2025-01-27 05:13:20|112490.9|112440.9|112494|112444|112494.2|112444.2|112490|112440|10
1737954810000|2025-01-27 05:13:30|112492.8|112442.8|112494.8|112444.8|112494.8|112444.8|112492.8|112442.8|11
1737954820000|2025-01-27 05:13:40|112494.7|112444.7|112494.7|112444.7|112494.7|112444.7|112493.2|112443.2|8
1737954830000|2025-01-27 05:13:50|112493.2|112443.2|112498.6|112448.6|112498.6|112448.6|112492.9|112442.9|10
1737954840000|2025-01-27 05:14:00|112498.8|112448.8|112490.5|112440.5|112498.8|112448.8|112490.2|112440.2|19
1737954850000|2025-01-27 05:14:10|112491.8|112441.8|112492.7|112442.7|112492.7|112442.7|112490.6|112440.6|6
1737954860000|2025-01-27 05:14:20|112490.7|112440.7|112488.9|112438.9|112492.1|112442.1|112485.6|112435.6|17
1737954870000|2025-01-27 05:14:30|112486.3|112436.3|112481.3|112431.3|112487|112437|112480.3|112430.3|35
1737954880000|2025-01-27 05:14:40|112483.3|112433.3|112485.4|112435.4|112489.4|112439.4|112483.3|112433.3|12
1737954900000|2025-01-27 05:15:00|112487|112437|112486.8|112436.8|112489|112439|112486.8|112436.8|5
1737954910000|2025-01-27 05:15:10|112486.7|112436.7|112494.3|112444.3|112499.8|112449.8|112486.7|112436.7|17
1737954920000|2025-01-27 05:15:20|112485.2|112435.2|112483.5|112433.5|112485.2|112435.2|112478.5|112428.5|10
1737954930000|2025-01-27 05:15:30|112482.8|112432.8|112480.1|112430.1|112486.3|112436.3|112480|112430|21
1737954940000|2025-01-27 05:15:40|112482.4|112432.4|112475.3|112425.3|112485.6|112435.6|112473.8|112423.8|19
1737954950000|2025-01-27 05:15:50|112475.9|112425.9|112480.9|112430.9|112483.6|112433.6|112475.3|112425.3|7
1737954960000|2025-01-27 05:16:00|112481.2|112431.2|112481.2|112431.2|112482.8|112432.8|112480.9|112430.9|9
1737954970000|2025-01-27 05:16:10|112481.7|112431.7|112481.7|112431.7|112481.9|112431.9|112481.7|112431.7|3
1737954980000|2025-01-27 05:16:20|112482.8|112432.8|112482.3|112432.3|112484.2|112434.2|112481.9|112431.9|7
1737954990000|2025-01-27 05:16:30|112483.4|112433.4|112483.3|112433.3|112483.4|112433.4|112479.6|112429.6|11
1737955000000|2025-01-27 05:16:40|112483.2|112433.2|112482.7|112432.7|112483.2|112433.2|112482.7|112432.7|3
1737955010000|2025-01-27 05:16:50|112482.5|112432.5|112482.7|112432.7|112482.7|112432.7|112482.5|112432.5|3
1737955020000|2025-01-27 05:17:00|112486.9|112436.9|112490.2|112440.2|112495.4|112445.4|112482.5|112432.5|12
1737955030000|2025-01-27 05:17:10|112493|112443|112495.8|112445.8|112497.6|112447.6|112490.2|112440.2|16
1737955040000|2025-01-27 05:17:20|112494.7|112444.7|112493.2|112443.2|112495.8|112445.8|112492.5|112442.5|10
1737955050000|2025-01-27 05:17:30|112493.5|112443.5|112493.2|112443.2|112493.5|112443.5|112493.2|112443.2|4
1737955060000|2025-01-27 05:17:40|112492.4|112442.4|112494.5|112444.5|112496.2|112446.2|112490.1|112440.1|18
1737955070000|2025-01-27 05:17:50|112492.6|112442.6|112507.3|112457.3|112507.8|112457.8|112492.6|112442.6|12
1737955080000|2025-01-27 05:18:00|112509.1|112459.1|112509.9|112459.9|112513|112463|112505.3|112455.3|17
1737955090000|2025-01-27 05:18:10|112508.7|112458.7|112501.5|112451.5|112509.6|112459.6|112500.9|112450.9|9
1737955100000|2025-01-27 05:18:20|112501.4|112451.4|112503.6|112453.6|112503.6|112453.6|112500.3|112450.3|11
1737955110000|2025-01-27 05:18:30|112501.1|112451.1|112503.7|112453.7|112505.1|112455.1|112501.1|112451.1|21
1737955120000|2025-01-27 05:18:40|112503.9|112453.9|112494.3|112444.3|112503.9|112453.9|112489.8|112439.8|16
1737955130000|2025-01-27 05:18:50|112495.3|112445.3|112492|112442|112495.5|112445.5|112492|112442|20
1737955140000|2025-01-27 05:19:00|112492.1|112442.1|112491.4|112441.4|112493.8|112443.8|112491.4|112441.4|10
1737955150000|2025-01-27 05:19:10|112492.4|112442.4|112495.3|112445.3|112497.9|112447.9|112491.4|112441.4|21
1737955160000|2025-01-27 05:19:20|112495.2|112445.2|112497.3|112447.3|112499.9|112449.9|112495.2|112445.2|11
1737955170000|2025-01-27 05:19:30|112496.6|112446.6|112497.7|112447.7|112500.2|112450.2|112496|112446|15
1737955180000|2025-01-27 05:19:40|112499.3|112449.3|112502.3|112452.3|112504.2|112454.2|112499.2|112449.2|18
1737955190000|2025-01-27 05:19:50|112501.6|112451.6|112503.4|112453.4|112503.6|112453.6|112501.6|112451.6|5
1737955200000|2025-01-27 05:20:00|112503.3|112453.3|112501.4|112451.4|112506.9|112456.9|112499.8|112449.8|20
1737955210000|2025-01-27 05:20:10|112503.2|112453.2|112495.8|112445.8|112503.2|112453.2|112495.1|112445.1|15
1737955220000|2025-01-27 05:20:20|112496.3|112446.3|112487.3|112437.3|112496.3|112446.3|112486.3|112436.3|9
1737955230000|2025-01-27 05:20:30|112487.2|112437.2|112489.5|112439.5|112489.8|112439.8|112487.1|112437.1|4
1737955240000|2025-01-27 05:20:40|112489.9|112439.9|112490.5|112440.5|112492.3|112442.3|112489.5|112439.5|7
1737955250000|2025-01-27 05:20:50|112490.8|112440.8|112490.9|112440.9|112490.9|112440.9|112489.5|112439.5|4
1737955260000|2025-01-27 05:21:00|112491|112441|112488.5|112438.5|112493.3|112443.3|112487|112437|19
1737955270000|2025-01-27 05:21:10|112490.3|112440.3|112490.4|112440.4|112490.7|112440.7|112490.3|112440.3|3
1737955280000|2025-01-27 05:21:20|112490.3|112440.3|112490.3|112440.3|112490.3|112440.3|112490.2|112440.2|3
1737955290000|2025-01-27 05:21:30|112491.7|112441.7|112490.2|112440.2|112493.3|112443.3|112490.2|112440.2|7
1737955300000|2025-01-27 05:21:40|112490.1|112440.1|112490.8|112440.8|112490.8|112440.8|112490.1|112440.1|3
1737955310000|2025-01-27 05:21:50|112490.9|112440.9|112491.4|112441.4|112492.2|112442.2|112490.5|112440.5|6
1737955320000|2025-01-27 05:22:00|112491.3|112441.3|112492.9|112442.9|112492.9|112442.9|112491.2|112441.2|5
1737955330000|2025-01-27 05:22:10|112492.7|112442.7|112490.5|112440.5|112492.9|112442.9|112490.1|112440.1|6
1737955340000|2025-01-27 05:22:20|112490.6|112440.6|112490.6|112440.6|112493.4|112443.4|112490.1|112440.1|10
1737955350000|2025-01-27 05:22:30|112492.6|112442.6|112493.1|112443.1|112494.3|112444.3|112492.6|112442.6|8
1737955360000|2025-01-27 05:22:40|112490.1|112440.1|112489.7|112439.7|112492.3|112442.3|112489.5|112439.5|12
1737955370000|2025-01-27 05:22:50|112488.2|112438.2|112487.8|112437.8|112488.2|112438.2|112487.7|112437.7|3
1737955380000|2025-01-27 05:23:00|112487.6|112437.6|112485.9|112435.9|112488|112438|112485.3|112435.3|6
1737955390000|2025-01-27 05:23:10|112485.8|112435.8|112486.7|112436.7|112489.6|112439.6|112483.8|112433.8|14
1737955400000|2025-01-27 05:23:20|112486.9|112436.9|112487|112437|112487|112437|112486.9|112436.9|2
1737955410000|2025-01-27 05:23:30|112487.1|112437.1|112486.9|112436.9|112487.1|112437.1|112486.8|112436.8|4
1737955420000|2025-01-27 05:23:40|112486.8|112436.8|112490|112440|112490|112440|112486.8|112436.8|3
1737955430000|2025-01-27 05:23:50|112490.1|112440.1|112489.8|112439.8|112490.1|112440.1|112489.8|112439.8|2
1737955440000|2025-01-27 05:24:00|112488|112438|112493|112443|112493.8|112443.8|112488|112438|9
1737955450000|2025-01-27 05:24:10|112492.9|112442.9|112492.9|112442.9|112492.9|112442.9|112492.9|112442.9|1
1737955460000|2025-01-27 05:24:20|112492.7|112442.7|112492.7|112442.7|112492.8|112442.8|112492.7|112442.7|3
1737955470000|2025-01-27 05:24:30|112493.2|112443.2|112492.9|112442.9|112493.2|112443.2|112491.5|112441.5|4
1737955480000|2025-01-27 05:24:40|112491.5|112441.5|112494.1|112444.1|112494.1|112444.1|112489.7|112439.7|7
1737955490000|2025-01-27 05:24:50|112494.6|112444.6|112502.4|112452.4|112504.2|112454.2|112493.9|112443.9|18
1737955500000|2025-01-27 05:25:00|112506.1|112456.1|112504.3|112454.3|112506.2|112456.2|112499.7|112449.7|13
1737955510000|2025-01-27 05:25:10|112504.6|112454.6|112498.8|112448.8|112504.6|112454.6|112498.5|112448.5|10
1737955520000|2025-01-27 05:25:20|112504.9|112454.9|112498.9|112448.9|112504.9|112454.9|112495.8|112445.8|9
1737955530000|2025-01-27 05:25:30|112498.6|112448.6|112495|112445|112504.1|112454.1|112494.1|112444.1|12
1737955540000|2025-01-27 05:25:40|112495.2|112445.2|112492.9|112442.9|112497.4|112447.4|112492.1|112442.1|10
1737955550000|2025-01-27 05:25:50|112490.8|112440.8|112491.1|112441.1|112491.1|112441.1|112489|112439|8
1737955560000|2025-01-27 05:26:00|112491.7|112441.7|112489.8|112439.8|112494|112444|112489.2|112439.2|18
1737955570000|2025-01-27 05:26:10|112492.7|112442.7|112490.2|112440.2|112492.7|112442.7|112489.8|112439.8|7
1737955580000|2025-01-27 05:26:20|112491.3|112441.3|112490.9|112440.9|112495|112445|112487.4|112437.4|16
1737955590000|2025-01-27 05:26:30|112487.2|112437.2|112484.8|112434.8|112489.8|112439.8|112484.8|112434.8|9
1737955600000|2025-01-27 05:26:40|112486.3|112436.3|112485|112435|112486.5|112436.5|112485|112435|4
1737955610000|2025-01-27 05:26:50|112487.3|112437.3|112487.1|112437.1|112487.4|112437.4|112487.1|112437.1|4
1737955620000|2025-01-27 05:27:00|112488.3|112438.3|112489|112439|112492.4|112442.4|112488.3|112438.3|6
1737955630000|2025-01-27 05:27:10|112488.7|112438.7|112490.1|112440.1|112490.1|112440.1|112488.7|112438.7|3
1737955640000|2025-01-27 05:27:20|112492.9|112442.9|112489.1|112439.1|112493.6|112443.6|112488.8|112438.8|14
1737955650000|2025-01-27 05:27:30|112490|112440|112489.9|112439.9|112494.7|112444.7|112486|112436|14
1737955660000|2025-01-27 05:27:40|112491.5|112441.5|112491.4|112441.4|112496.4|112446.4|112490.6|112440.6|16
1737955670000|2025-01-27 05:27:50|112491.1|112441.1|112488.7|112438.7|112493.2|112443.2|112488.7|112438.7|9
1737955680000|2025-01-27 05:28:00|112490.2|112440.2|112480.8|112430.8|112492.7|112442.7|112480.8|112430.8|12
1737955690000|2025-01-27 05:28:10|112480.6|112430.6|112478.6|112428.6|112485.3|112435.3|112478.6|112428.6|18
1737955700000|2025-01-27 05:28:20|112479.4|112429.4|112475.6|112425.6|112480.1|112430.1|112475.6|112425.6|10
1737955710000|2025-01-27 05:28:30|112474.9|112424.9|112482.9|112432.9|112483.7|112433.7|112474.8|112424.8|11
1737955720000|2025-01-27 05:28:40|112483.3|112433.3|112477.5|112427.5|112486.4|112436.4|112475.2|112425.2|20
1737955730000|2025-01-27 05:28:50|112485.6|112435.6|112484.3|112434.3|112485.6|112435.6|112475.5|112425.5|25
1737955740000|2025-01-27 05:29:00|112484.4|112434.4|112486.1|112436.1|112488.4|112438.4|112482.8|112432.8|9
1737955750000|2025-01-27 05:29:10|112486.3|112436.3|112486.8|112436.8|112488|112438|112485.6|112435.6|6
1737955760000|2025-01-27 05:29:20|112487.3|112437.3|112477|112427|112487.3|112437.3|112475.6|112425.6|14
1737955770000|2025-01-27 05:29:30|112477.2|112427.2|112478.3|112428.3|112479.8|112429.8|112474.8|112424.8|12
1737955780000|2025-01-27 05:29:40|112480.1|112430.1|112475.4|112425.4|112482.3|112432.3|112475.4|112425.4|12
1737955790000|2025-01-27 05:29:50|112477.9|112427.9|112473.9|112423.9|112477.9|112427.9|112473.1|112423.1|11
1737955800000|2025-01-27 05:30:00|112473|112423|112471.3|112421.3|112474.1|112424.1|112469.8|112419.8|33
1737955810000|2025-01-27 05:30:10|112470|112420|112468.7|112418.7|112471.2|112421.2|112466.1|112416.1|19
1737955820000|2025-01-27 05:30:20|112468|112418|112469.3|112419.3|112474.3|112424.3|112468|112418|23
1737955830000|2025-01-27 05:30:30|112469|112419|112468.6|112418.6|112470.8|112420.8|112468.3|112418.3|6
1737955840000|2025-01-27 05:30:40|112469|112419|112472.2|112422.2|112474.5|112424.5|112469|112419|15
1737955850000|2025-01-27 05:30:50|112471.5|112421.5|112473.3|112423.3|112475.5|112425.5|112470|112420|24
1737955860000|2025-01-27 05:31:00|112471.9|112421.9|112469|112419|112474.6|112424.6|112469|112419|15
1737955870000|2025-01-27 05:31:10|112469.4|112419.4|112469.7|112419.7|112471.3|112421.3|112469.1|112419.1|6
1737955880000|2025-01-27 05:31:20|112470.1|112420.1|112469.6|112419.6|112470.1|112420.1|112469.4|112419.4|5
1737955890000|2025-01-27 05:31:30|112469.7|112419.7|112471|112421|112473.8|112423.8|112469.7|112419.7|10
1737955900000|2025-01-27 05:31:40|112474.5|112424.5|112466.9|112416.9|112475.5|112425.5|112466.9|112416.9|15
1737955910000|2025-01-27 05:31:50|112466.7|112416.7|112473.8|112423.8|112477.3|112427.3|112466.7|112416.7|39
1737955920000|2025-01-27 05:32:00|112475.9|112425.9|112478.9|112428.9|112480.4|112430.4|112469.7|112419.7|39
1737955930000|2025-01-27 05:32:10|112479.4|112429.4|112477.8|112427.8|112481.9|112431.9|112474.5|112424.5|24
1737955940000|2025-01-27 05:32:20|112475.4|112425.4|112480.2|112430.2|112480.2|112430.2|112472.1|112422.1|13
1737955950000|2025-01-27 05:32:30|112481.2|112431.2|112472.6|112422.6|112481.2|112431.2|112470.9|112420.9|31
1737955960000|2025-01-27 05:32:40|112472.9|112422.9|112475.9|112425.9|112475.9|112425.9|112472.9|112422.9|12
1737955970000|2025-01-27 05:32:50|112473.7|112423.7|112477.2|112427.2|112477.2|112427.2|112473.4|112423.4|10
1737955980000|2025-01-27 05:33:00|112477.3|112427.3|112475|112425|112477.3|112427.3|112474.1|112424.1|8
1737955990000|2025-01-27 05:33:10|112476.5|112426.5|112473.4|112423.4|112476.9|112426.9|112471.6|112421.6|23
1737956000000|2025-01-27 05:33:20|112473.9|112423.9|112470.7|112420.7|112474.6|112424.6|112467.7|112417.7|22
1737956010000|2025-01-27 05:33:30|112474.2|112424.2|112469.1|112419.1|112474.4|112424.4|112469.1|112419.1|19
1737956020000|2025-01-27 05:33:40|112469.5|112419.5|112468.4|112418.4|112473|112423|112467.5|112417.5|27
1737956030000|2025-01-27 05:33:50|112469.1|112419.1|112473.2|112423.2|112473.5|112423.5|112468.4|112418.4|16
1737956040000|2025-01-27 05:34:00|112473.3|112423.3|112467.3|112417.3|112473.3|112423.3|112464.6|112414.6|25
1737956050000|2025-01-27 05:34:10|112466.6|112416.6|112466.4|112416.4|112468.6|112418.6|112464|112414|21
1737956060000|2025-01-27 05:34:20|112465.3|112415.3|112466.2|112416.2|112469|112419|112463.7|112413.7|26
1737956070000|2025-01-27 05:34:30|112464.4|112414.4|112466.9|112416.9|112469.7|112419.7|112463.3|112413.3|10
1737956080000|2025-01-27 05:34:40|112466.5|112416.5|112460.8|112410.8|112470.8|112420.8|112460.2|112410.2|17
1737956090000|2025-01-27 05:34:50|112460.5|112410.5|112464.5|112414.5|112466.3|112416.3|112460.5|112410.5|15
1737956100000|2025-01-27 05:35:00|112464.7|112414.7|112455|112405|112467|112417|112454.7|112404.7|27
1737956110000|2025-01-27 05:35:10|112456.5|112406.5|112449.6|112399.6|112456.5|112406.5|112447.9|112397.9|22
1737956120000|2025-01-27 05:35:20|112449.7|112399.7|112444.3|112394.3|112451.9|112401.9|112442.8|112392.8|16
1737956130000|2025-01-27 05:35:30|112446.5|112396.5|112444.8|112394.8|112446.5|112396.5|112441.9|112391.9|6
1737956140000|2025-01-27 05:35:40|112444.5|112394.5|112452.2|112402.2|112452.4|112402.4|112444.5|112394.5|9
1737956150000|2025-01-27 05:35:50|112451.8|112401.8|112450|112400|112452.2|112402.2|112449.3|112399.3|9
1737956160000|2025-01-27 05:36:00|112451.5|112401.5|112452.9|112402.9|112454.3|112404.3|112451.5|112401.5|7
1737956170000|2025-01-27 05:36:10|112453|112403|112455.8|112405.8|112455.8|112405.8|112453|112403|2
1737956180000|2025-01-27 05:36:20|112456.5|112406.5|112463.9|112413.9|112463.9|112413.9|112456.3|112406.3|9
1737956190000|2025-01-27 05:36:30|112464.2|112414.2|112466.7|112416.7|112467.2|112417.2|112463.3|112413.3|4
1737956200000|2025-01-27 05:36:40|112467|112417|112467.5|112417.5|112467.5|112417.5|112467|112417|2
1737956210000|2025-01-27 05:36:50|112467.4|112417.4|112467.4|112417.4|112467.4|112417.4|112467.4|112417.4|1
1737956220000|2025-01-27 05:37:00|112467.7|112417.7|112473.3|112423.3|112473.3|112423.3|112467.7|112417.7|6
1737956230000|2025-01-27 05:37:10|112471.7|112421.7|112468.8|112418.8|112471.7|112421.7|112468.1|112418.1|5
1737956250000|2025-01-27 05:37:30|112468.5|112418.5|112466|112416|112469.7|112419.7|112464.4|112414.4|11
1737956260000|2025-01-27 05:37:40|112465.4|112415.4|112465.1|112415.1|112466.1|112416.1|112465.1|112415.1|5
1737956270000|2025-01-27 05:37:50|112465.2|112415.2|112466.3|112416.3|112466.3|112416.3|112465.1|112415.1|4
1737956280000|2025-01-27 05:38:00|112466.4|112416.4|112468|112418|112468|112418|112466.4|112416.4|3
1737956290000|2025-01-27 05:38:10|112469.6|112419.6|112471.2|112421.2|112471.2|112421.2|112469.6|112419.6|3
1737956300000|2025-01-27 05:38:20|112470.9|112420.9|112475.5|112425.5|112475.6|112425.6|112470.8|112420.8|8
1737956310000|2025-01-27 05:38:30|112477.1|112427.1|112477.8|112427.8|112479.9|112429.9|112476.5|112426.5|5
1737956320000|2025-01-27 05:38:40|112477|112427|112477.2|112427.2|112477.7|112427.7|112477|112427|5
1737956330000|2025-01-27 05:38:50|112477.3|112427.3|112473.1|112423.1|112478.3|112428.3|112471.4|112421.4|12
1737956350000|2025-01-27 05:39:10|112473.4|112423.4|112473.5|112423.5|112473.5|112423.5|112473.4|112423.4|2
1737956360000|2025-01-27 05:39:20|112476.5|112426.5|112476.4|112426.4|112477.3|112427.3|112476.4|112426.4|3
1737956370000|2025-01-27 05:39:30|112476.2|112426.2|112474.3|112424.3|112476.2|112426.2|112473|112423|10
1737956380000|2025-01-27 05:39:40|112472.8|112422.8|112472.4|112422.4|112472.8|112422.8|112471.4|112421.4|6
1737956390000|2025-01-27 05:39:50|112474.2|112424.2|112473.9|112423.9|112475.4|112425.4|112472.5|112422.5|9
1737956400000|2025-01-27 05:40:00|112473.8|112423.8|112467.5|112417.5|112474|112424|112467.5|112417.5|14
1737956410000|2025-01-27 05:40:10|112468.9|112418.9|112467.7|112417.7|112469.9|112419.9|112467.7|112417.7|6
1737956420000|2025-01-27 05:40:20|112467.5|112417.5|112466.3|112416.3|112469.1|112419.1|112462.9|112412.9|10
1737956430000|2025-01-27 05:40:30|112466.5|112416.5|112469.3|112419.3|112471.8|112421.8|112465.8|112415.8|12
1737956440000|2025-01-27 05:40:40|112469.2|112419.2|112467.8|112417.8|112469.2|112419.2|112467.8|112417.8|2
1737956450000|2025-01-27 05:40:50|112467.7|112417.7|112468.1|112418.1|112468.6|112418.6|112467.7|112417.7|6
1737956460000|2025-01-27 05:41:00|112468.3|112418.3|112466.9|112416.9|112468.3|112418.3|112461.7|112411.7|8
1737956470000|2025-01-27 05:41:10|112467.4|112417.4|112466.8|112416.8|112467.4|112417.4|112466.8|112416.8|2
1737956480000|2025-01-27 05:41:20|112467.7|112417.7|112466|112416|112467.7|112417.7|112466|112416|4
1737956490000|2025-01-27 05:41:30|112465.9|112415.9|112464.5|112414.5|112469.6|112419.6|112464.5|112414.5|4
1737956500000|2025-01-27 05:41:40|112463.8|112413.8|112464.2|112414.2|112464.2|112414.2|112463.8|112413.8|3
1737956510000|2025-01-27 05:41:50|112464.1|112414.1|112464|112414|112464.4|112414.4|112464|112414|4
1737956520000|2025-01-27 05:42:00|112465.4|112415.4|112459.9|112409.9|112467.6|112417.6|112457.8|112407.8|10
1737956530000|2025-01-27 05:42:10|112460.4|112410.4|112459.9|112409.9|112461|112411|112459.9|112409.9|5
1737956540000|2025-01-27 05:42:20|112461.8|112411.8|112461.9|112411.9|112465.3|112415.3|112461.6|112411.6|9
1737956550000|2025-01-27 05:42:30|112461.8|112411.8|112463.3|112413.3|112463.3|112413.3|112461.8|112411.8|2
1737956560000|2025-01-27 05:42:40|112463.7|112413.7|112459|112409|112463.7|112413.7|112459|112409|4
1737956570000|2025-01-27 05:42:50|112461.6|112411.6|112465.1|112415.1|112465.4|112415.4|112461.6|112411.6|6
1737956580000|2025-01-27 05:43:00|112465|112415|112462.6|112412.6|112465|112415|112462.6|112412.6|6
1737956590000|2025-01-27 05:43:10|112462.7|112412.7|112462.6|112412.6|112462.7|112412.7|112462.6|112412.6|2
1737956600000|2025-01-27 05:43:20|112462.3|112412.3|112460.7|112410.7|112462.3|112412.3|112460.7|112410.7|3
1737956610000|2025-01-27 05:43:30|112460.5|112410.5|112453.5|112403.5|112460.5|112410.5|112452.3|112402.3|22
1737956620000|2025-01-27 05:43:40|112451.6|112401.6|112451.4|112401.4|112451.6|112401.6|112449.5|112399.5|5
1737956630000|2025-01-27 05:43:50|112451.3|112401.3|112449.7|112399.7|112451.8|112401.8|112449.7|112399.7|3
1737956640000|2025-01-27 05:44:00|112449.8|112399.8|112449|112399|112451.8|112401.8|112446.6|112396.6|13
1737956650000|2025-01-27 05:44:10|112448.9|112398.9|112448.9|112398.9|112448.9|112398.9|112446.5|112396.5|3
1737956660000|2025-01-27 05:44:20|112448.3|112398.3|112445.1|112395.1|112448.3|112398.3|112445.1|112395.1|10
1737956670000|2025-01-27 05:44:30|112446.9|112396.9|112447.5|112397.5|112447.9|112397.9|112445.9|112395.9|7
1737956680000|2025-01-27 05:44:40|112447.6|112397.6|112447.6|112397.6|112447.7|112397.7|112447.5|112397.5|4
1737956690000|2025-01-27 05:44:50|112449.5|112399.5|112461.1|112411.1|112461.1|112411.1|112449.5|112399.5|20
1737956700000|2025-01-27 05:45:00|112461.3|112411.3|112456.6|112406.6|112462.1|112412.1|112456.6|112406.6|12
1737956710000|2025-01-27 05:45:10|112456.2|112406.2|112455.6|112405.6|112456.2|112406.2|112455.6|112405.6|2
1737956720000|2025-01-27 05:45:20|112455.5|112405.5|112457.3|112407.3|112457.4|112407.4|112455.5|112405.5|6
1737956730000|2025-01-27 05:45:30|112457|112407|112451.1|112401.1|112457.2|112407.2|112449.6|112399.6|9
1737956740000|2025-01-27 05:45:40|112450.8|112400.8|112443.3|112393.3|112452.1|112402.1|112443.3|112393.3|7
1737956750000|2025-01-27 05:45:50|112443.8|112393.8|112435|112385|112444.2|112394.2|112435|112385|9
1737956760000|2025-01-27 05:46:00|112434|112384|112425.8|112375.8|112434|112384|112425.7|112375.7|7
1737956770000|2025-01-27 05:46:10|112425.6|112375.6|112425.7|112375.7|112425.7|112375.7|112422.8|112372.8|5
1737956780000|2025-01-27 05:46:20|112425.5|112375.5|112421.7|112371.7|112425.5|112375.5|112421.7|112371.7|3
1737956790000|2025-01-27 05:46:30|112421.1|112371.1|112422.3|112372.3|112422.4|112372.4|112419.6|112369.6|11
1737956800000|2025-01-27 05:46:40|112423.8|112373.8|112424.5|112374.5|112424.5|112374.5|112423.1|112373.1|6
1737956810000|2025-01-27 05:46:50|112424.4|112374.4|112421.8|112371.8|112429.5|112379.5|112421|112371|12
1737956820000|2025-01-27 05:47:00|112421.9|112371.9|112423.3|112373.3|112423.3|112373.3|112421.8|112371.8|7
1737956830000|2025-01-27 05:47:10|112422.6|112372.6|112422.1|112372.1|112423|112373|112420.3|112370.3|5
1737956840000|2025-01-27 05:47:20|112421.5|112371.5|112423.2|112373.2|112425|112375|112421.5|112371.5|4
1737956850000|2025-01-27 05:47:30|112423.3|112373.3|112422.8|112372.8|112424.2|112374.2|112422.7|112372.7|4
1737956860000|2025-01-27 05:47:40|112422.1|112372.1|112421.9|112371.9|112422.1|112372.1|112421.7|112371.7|4
1737956870000|2025-01-27 05:47:50|112422.1|112372.1|112422.6|112372.6|112422.6|112372.6|112420.1|112370.1|3
1737956880000|2025-01-27 05:48:00|112420.6|112370.6|112416.2|112366.2|112420.6|112370.6|112414.7|112364.7|10
1737956890000|2025-01-27 05:48:10|112416.6|112366.6|112416.5|112366.5|112416.6|112366.6|112415|112365|4
1737956900000|2025-01-27 05:48:20|112416.2|112366.2|112415.7|112365.7|112416.2|112366.2|112413.2|112363.2|5
1737956910000|2025-01-27 05:48:30|112416.1|112366.1|112416.6|112366.6|112416.6|112366.6|112414.3|112364.3|7
1737956920000|2025-01-27 05:48:40|112417|112367|112414.8|112364.8|112419|112369|112411.4|112361.4|17
1737956930000|2025-01-27 05:48:50|112416.6|112366.6|112420.6|112370.6|112421.7|112371.7|112416.6|112366.6|12
1737956940000|2025-01-27 05:49:00|112419.8|112369.8|112420.6|112370.6|112420.6|112370.6|112418.7|112368.7|7
1737956950000|2025-01-27 05:49:10|112420.2|112370.2|112419.4|112369.4|112420.4|112370.4|112418.2|112368.2|6
1737956960000|2025-01-27 05:49:20|112417.9|112367.9|112420.8|112370.8|112420.8|112370.8|112417.9|112367.9|10
1737956970000|2025-01-27 05:49:30|112421.2|112371.2|112421.2|112371.2|112423|112373|112418.9|112368.9|11
1737956980000|2025-01-27 05:49:40|112421.7|112371.7|112421.7|112371.7|112421.8|112371.8|112421.7|112371.7|3
1737956990000|2025-01-27 05:49:50|112421.2|112371.2|112421.2|112371.2|112421.2|112371.2|112421.2|112371.2|1
1737957000000|2025-01-27 05:50:00|112421.9|112371.9|112425.8|112375.8|112430|112380|112421.9|112371.9|19
1737957010000|2025-01-27 05:50:10|112424|112374|112425.5|112375.5|112427.3|112377.3|112423.3|112373.3|10
1737957020000|2025-01-27 05:50:20|112425.4|112375.4|112422.3|112372.3|112425.4|112375.4|112422.3|112372.3|5
1737957040000|2025-01-27 05:50:40|112422.2|112372.2|112422.1|112372.1|112422.3|112372.3|112422.1|112372.1|3
1737957050000|2025-01-27 05:50:50|112421.9|112371.9|112417|112367|112422.1|112372.1|112416.3|112366.3|9
1737957060000|2025-01-27 05:51:00|112416.2|112366.2|112412.8|112362.8|112417|112367|112407.5|112357.5|29
1737957070000|2025-01-27 05:51:10|112411.5|112361.5|112411.5|112361.5|112411.7|112361.7|112409.7|112359.7|5
1737957080000|2025-01-27 05:51:20|112411.1|112361.1|112410.7|112360.7|112412.2|112362.2|112408.8|112358.8|11
1737957090000|2025-01-27 05:51:30|112412.1|112362.1|112410.8|112360.8|112413.5|112363.5|112410.8|112360.8|6
1737957100000|2025-01-27 05:51:40|112412.4|112362.4|112407.2|112357.2|112412.4|112362.4|112402.7|112352.7|15
1737957110000|2025-01-27 05:51:50|112406.4|112356.4|112406.3|112356.3|112406.5|112356.5|112405.6|112355.6|5
1737957120000|2025-01-27 05:52:00|112405.8|112355.8|112400.9|112350.9|112406.4|112356.4|112396.8|112346.8|9
1737957130000|2025-01-27 05:52:10|112401.1|112351.1|112404.8|112354.8|112404.8|112354.8|112401|112351|8
1737957140000|2025-01-27 05:52:20|112404.6|112354.6|112407.4|112357.4|112407.4|112357.4|112403.5|112353.5|14
1737957150000|2025-01-27 05:52:30|112408.1|112358.1|112410.2|112360.2|112411.4|112361.4|112408.1|112358.1|7
1737957160000|2025-01-27 05:52:40|112411.6|112361.6|112420.3|112370.3|112421.7|112371.7|112411.6|112361.6|10
1737957170000|2025-01-27 05:52:50|112420.6|112370.6|112422|112372|112422|112372|112418.4|112368.4|5
1737957180000|2025-01-27 05:53:00|112420.6|112370.6|112428.2|112378.2|112428.2|112378.2|112420.6|112370.6|13
1737957190000|2025-01-27 05:53:10|112428.9|112378.9|112417.4|112367.4|112428.9|112378.9|112415.6|112365.6|23
1737957200000|2025-01-27 05:53:20|112418.1|112368.1|112422.5|112372.5|112422.8|112372.8|112418.1|112368.1|10
1737957210000|2025-01-27 05:53:30|112420.6|112370.6|112410.3|112360.3|112420.6|112370.6|112408.5|112358.5|11
1737957220000|2025-01-27 05:53:40|112410.6|112360.6|112410.3|112360.3|112410.6|112360.6|112408.4|112358.4|7
1737957230000|2025-01-27 05:53:50|112410.1|112360.1|112412.9|112362.9|112415.6|112365.6|112410|112360|9
1737957240000|2025-01-27 05:54:00|112414.4|112364.4|112413.6|112363.6|112416|112366|112412.2|112362.2|10
1737957250000|2025-01-27 05:54:10|112410.9|112360.9|112415.5|112365.5|112415.5|112365.5|112410.4|112360.4|13
1737957260000|2025-01-27 05:54:20|112416.2|112366.2|112415.6|112365.6|112416.2|112366.2|112414.2|112364.2|8
1737957270000|2025-01-27 05:54:30|112410.9|112360.9|112418.4|112368.4|112419.3|112369.3|112409.3|112359.3|10
1737957280000|2025-01-27 05:54:40|112418.2|112368.2|112416.9|112366.9|112419.1|112369.1|112416.4|112366.4|7
1737957290000|2025-01-27 05:54:50|112417.2|112367.2|112419.8|112369.8|112422.8|112372.8|112416.4|112366.4|15
1737957300000|2025-01-27 05:55:00|112418.8|112368.8|112412.5|112362.5|112418.8|112368.8|112409.7|112359.7|16
1737957310000|2025-01-27 05:55:10|112411.8|112361.8|112416.3|112366.3|112416.3|112366.3|112408.4|112358.4|10
1737957320000|2025-01-27 05:55:20|112416.2|112366.2|112419.9|112369.9|112423.8|112373.8|112413.3|112363.3|25
1737957330000|2025-01-27 05:55:30|112421.1|112371.1|112418|112368|112421.1|112371.1|112416.2|112366.2|10
1737957340000|2025-01-27 05:55:40|112417.8|112367.8|112420.3|112370.3|112421.1|112371.1|112415.1|112365.1|11
1737957350000|2025-01-27 05:55:50|112420.5|112370.5|112420.2|112370.2|112420.5|112370.5|112419.5|112369.5|4
1737957360000|2025-01-27 05:56:00|112419.1|112369.1|112420|112370|112420|112370|112417.2|112367.2|5
1737957370000|2025-01-27 05:56:10|112418.4|112368.4|112420.6|112370.6|112421.8|112371.8|112414.2|112364.2|24
1737957380000|2025-01-27 05:56:20|112419.6|112369.6|112445.6|112395.6|112446.6|112396.6|112415.7|112365.7|35
1737957390000|2025-01-27 05:56:30|112451.1|112401.1|112449.3|112399.3|112451.1|112401.1|112448.8|112398.8|6
1737957400000|2025-01-27 05:56:40|112449.1|112399.1|112448.2|112398.2|112449.1|112399.1|112448.2|112398.2|3
1737957410000|2025-01-27 05:56:50|112446.6|112396.6|112443.6|112393.6|112446.6|112396.6|112438|112388|21
1737957420000|2025-01-27 05:57:00|112442.4|112392.4|112442.9|112392.9|112446.4|112396.4|112442.4|112392.4|16
1737957430000|2025-01-27 05:57:10|112444.3|112394.3|112442.2|112392.2|112444.3|112394.3|112440.4|112390.4|18
1737957440000|2025-01-27 05:57:20|112442.6|112392.6|112442.3|112392.3|112442.8|112392.8|112442.3|112392.3|4
1737957450000|2025-01-27 05:57:30|112442.2|112392.2|112436.5|112386.5|112446.3|112396.3|112436.5|112386.5|11
1737957460000|2025-01-27 05:57:40|112435.1|112385.1|112438.7|112388.7|112442.3|112392.3|112435.1|112385.1|12
1737957470000|2025-01-27 05:57:50|112438.2|112388.2|112441.9|112391.9|112441.9|112391.9|112436.2|112386.2|9
1737957480000|2025-01-27 05:58:00|112439.7|112389.7|112435.1|112385.1|112441.2|112391.2|112435.1|112385.1|11
1737957490000|2025-01-27 05:58:10|112435.3|112385.3|112435.5|112385.5|112435.5|112385.5|112435.3|112385.3|2
1737957500000|2025-01-27 05:58:20|112436.4|112386.4|112437.3|112387.3|112439.6|112389.6|112436.4|112386.4|9
1737957510000|2025-01-27 05:58:30|112436.9|112386.9|112436.3|112386.3|112436.9|112386.9|112436|112386|6
1737957520000|2025-01-27 05:58:40|112436.2|112386.2|112436.1|112386.1|112436.2|112386.2|112436.1|112386.1|2
1737957530000|2025-01-27 05:58:50|112438.1|112388.1|112434.3|112384.3|112438.1|112388.1|112433.1|112383.1|4
1737957540000|2025-01-27 05:59:00|112433.3|112383.3|112435.3|112385.3|112435.8|112385.8|112432.9|112382.9|7
1737957550000|2025-01-27 05:59:10|112435.4|112385.4|112435.4|112385.4|112435.4|112385.4|112435.4|112385.4|1
1737957560000|2025-01-27 05:59:20|112435.5|112385.5|112435.3|112385.3|112435.6|112385.6|112435.3|112385.3|4
1737957570000|2025-01-27 05:59:30|112434.9|112384.9|112433.3|112383.3|112434.9|112384.9|112432.3|112382.3|6
1737957580000|2025-01-27 05:59:40|112433.4|112383.4|112434|112384|112434.2|112384.2|112433.4|112383.4|4
1737957590000|2025-01-27 05:59:50|112432.6|112382.6|112435.2|112385.2|112435.3|112385.3|112430.2|112380.2|17
1737957600000|2025-01-27 06:00:00|112439.1|112389.1|112441.1|112391.1|112444.3|112394.3|112436.3|112386.3|20
1737957610000|2025-01-27 06:00:10|112440.9|112390.9|112431.1|112381.1|112444.8|112394.8|112429.7|112379.7|18
1737957620000|2025-01-27 06:00:20|112431.5|112381.5|112434.3|112384.3|112434.3|112384.3|112423.3|112373.3|19
1737957630000|2025-01-27 06:00:30|112434.4|112384.4|112429.6|112379.6|112436.9|112386.9|112428|112378|14
1737957640000|2025-01-27 06:00:40|112428.6|112378.6|112436.1|112386.1|112436.1|112386.1|112428.6|112378.6|13
1737957650000|2025-01-27 06:00:50|112435.3|112385.3|112431.9|112381.9|112435.3|112385.3|112431.4|112381.4|12
1737957660000|2025-01-27 06:01:00|112432.6|112382.6|112428|112378|112433.3|112383.3|112426.8|112376.8|15
1737957670000|2025-01-27 06:01:10|112427|112377|112430.7|112380.7|112430.8|112380.8|112427|112377|21
1737957680000|2025-01-27 06:01:20|112430.6|112380.6|112434.1|112384.1|112438.2|112388.2|112429.4|112379.4|15
1737957690000|2025-01-27 06:01:30|112433.8|112383.8|112434.1|112384.1|112434.1|112384.1|112433.6|112383.6|4
1737957700000|2025-01-27 06:01:40|112434.2|112384.2|112439.5|112389.5|112440.9|112390.9|112434.2|112384.2|8
1737957710000|2025-01-27 06:01:50|112439.6|112389.6|112440.1|112390.1|112440.4|112390.4|112439.5|112389.5|8
1737957720000|2025-01-27 06:02:00|112440.5|112390.5|112447.4|112397.4|112450.2|112400.2|112439.7|112389.7|16
1737957730000|2025-01-27 06:02:10|112448.5|112398.5|112437|112387|112448.5|112398.5|112435.4|112385.4|20
1737957740000|2025-01-27 06:02:20|112436.2|112386.2|112435.7|112385.7|112438|112388|112432.7|112382.7|23
1737957750000|2025-01-27 06:02:30|112435.6|112385.6|112430.5|112380.5|112437.6|112387.6|112430.5|112380.5|18
1737957760000|2025-01-27 06:02:40|112430|112380|112430.1|112380.1|112431.5|112381.5|112428|112378|11
1737957770000|2025-01-27 06:02:50|112429.7|112379.7|112433.9|112383.9|112434|112384|112427.8|112377.8|16
1737957780000|2025-01-27 06:03:00|112434.2|112384.2|112432.4|112382.4|112434.5|112384.5|112431.2|112381.2|5
1737957790000|2025-01-27 06:03:10|112431.5|112381.5|112431.7|112381.7|112431.8|112381.8|112430.5|112380.5|8
1737957800000|2025-01-27 06:03:20|112431.6|112381.6|112436.4|112386.4|112436.4|112386.4|112430.9|112380.9|9
1737957810000|2025-01-27 06:03:30|112438.1|112388.1|112435.1|112385.1|112440.1|112390.1|112435.1|112385.1|20
1737957820000|2025-01-27 06:03:40|112436.3|112386.3|112434.2|112384.2|112436.3|112386.3|112434.2|112384.2|7
1737957830000|2025-01-27 06:03:50|112436.4|112386.4|112442.4|112392.4|112443.1|112393.1|112436.4|112386.4|12
1737957840000|2025-01-27 06:04:00|112440.4|112390.4|112441.9|112391.9|112444.4|112394.4|112439.1|112389.1|26
1737957850000|2025-01-27 06:04:10|112440.1|112390.1|112442.6|112392.6|112445.1|112395.1|112439.8|112389.8|15
1737957860000|2025-01-27 06:04:20|112442.8|112392.8|112440.8|112390.8|112443.6|112393.6|112440.8|112390.8|13
1737957870000|2025-01-27 06:04:30|112443.1|112393.1|112437.7|112387.7|112446.8|112396.8|112436.5|112386.5|16
1737957880000|2025-01-27 06:04:40|112439.2|112389.2|112431.8|112381.8|112439.2|112389.2|112429.8|112379.8|20
1737957890000|2025-01-27 06:04:50|112429.8|112379.8|112429.1|112379.1|112432|112382|112429.1|112379.1|17
1737957900000|2025-01-27 06:05:00|112430.8|112380.8|112429.6|112379.6|112432.8|112382.8|112429|112379|12
1737957910000|2025-01-27 06:05:10|112429.1|112379.1|112431.4|112381.4|112436.6|112386.6|112429.1|112379.1|5
1737957920000|2025-01-27 06:05:20|112433.6|112383.6|112430|112380|112434.4|112384.4|112427.2|112377.2|12
1737957930000|2025-01-27 06:05:30|112430.4|112380.4|112430.3|112380.3|112435.5|112385.5|112428.8|112378.8|17
1737957940000|2025-01-27 06:05:40|112429.3|112379.3|112431.7|112381.7|112438|112388|112426|112376|14
1737957950000|2025-01-27 06:05:50|112427.5|112377.5|112433.6|112383.6|112436.3|112386.3|112427.2|112377.2|22
1737957960000|2025-01-27 06:06:00|112434.8|112384.8|112432.8|112382.8|112436.3|112386.3|112430.1|112380.1|22
1737957970000|2025-01-27 06:06:10|112434.3|112384.3|112431.5|112381.5|112434.5|112384.5|112430|112380|12
1737957980000|2025-01-27 06:06:20|112431.4|112381.4|112437|112387|112437|112387|112431.4|112381.4|7
1737957990000|2025-01-27 06:06:30|112433.2|112383.2|112463.6|112413.6|112468.8|112418.8|112432.3|112382.3|40
1737958000000|2025-01-27 06:06:40|112464.8|112414.8|112483.1|112433.1|112484.8|112434.8|112463.7|112413.7|22
1737958010000|2025-01-27 06:06:50|112484.4|112434.4|112486.8|112436.8|112488.9|112438.9|112483.5|112433.5|17
1737958020000|2025-01-27 06:07:00|112487.1|112437.1|112474.9|112424.9|112487.1|112437.1|112469.6|112419.6|18
1737958030000|2025-01-27 06:07:10|112477.3|112427.3|112471|112421|112478.7|112428.7|112471|112421|17
1737958040000|2025-01-27 06:07:20|112473.5|112423.5|112483.5|112433.5|112484.2|112434.2|112473.5|112423.5|10
1737958050000|2025-01-27 06:07:30|112483.9|112433.9|112477.3|112427.3|112483.9|112433.9|112475.2|112425.2|13
1737958060000|2025-01-27 06:07:40|112479.5|112429.5|112470.8|112420.8|112479.8|112429.8|112469.3|112419.3|24
1737958070000|2025-01-27 06:07:50|112470.5|112420.5|112470.7|112420.7|112478.7|112428.7|112470.5|112420.5|14
1737958080000|2025-01-27 06:08:00|112474|112424|112469.9|112419.9|112475.7|112425.7|112468.2|112418.2|13
1737958090000|2025-01-27 06:08:10|112469.7|112419.7|112472.5|112422.5|112478.2|112428.2|112469.7|112419.7|15
1737958100000|2025-01-27 06:08:20|112471.8|112421.8|112470.4|112420.4|112474.4|112424.4|112470.4|112420.4|9
1737958110000|2025-01-27 06:08:30|112473.8|112423.8|112470.7|112420.7|112475.4|112425.4|112469.7|112419.7|11
1737958120000|2025-01-27 06:08:40|112472.5|112422.5|112471.8|112421.8|112475.8|112425.8|112470|112420|13
1737958130000|2025-01-27 06:08:50|112474.5|112424.5|112470.2|112420.2|112475.9|112425.9|112470.2|112420.2|9
1737958140000|2025-01-27 06:09:00|112469.7|112419.7|112462.7|112412.7|112475.6|112425.6|112460.4|112410.4|15
1737958150000|2025-01-27 06:09:10|112462.5|112412.5|112463.4|112413.4|112466|112416|112462.1|112412.1|11
1737958160000|2025-01-27 06:09:20|112464.6|112414.6|112466.4|112416.4|112467.1|112417.1|112464.4|112414.4|12
1737958170000|2025-01-27 06:09:30|112466.1|112416.1|112466.1|112416.1|112467.3|112417.3|112464|112414|12
1737958180000|2025-01-27 06:09:40|112466.2|112416.2|112470.8|112420.8|112476.9|112426.9|112465.8|112415.8|20
1737958190000|2025-01-27 06:09:50|112472.4|112422.4|112472.4|112422.4|112475.9|112425.9|112470.7|112420.7|16
1737958200000|2025-01-27 06:10:00|112472.5|112422.5|112481.4|112431.4|112483.5|112433.5|112472.5|112422.5|15
1737958210000|2025-01-27 06:10:10|112480.6|112430.6|112480.6|112430.6|112484.6|112434.6|112475.7|112425.7|14
1737958220000|2025-01-27 06:10:20|112481|112431|112477.9|112427.9|112481.8|112431.8|112477.4|112427.4|12
1737958230000|2025-01-27 06:10:30|112480.1|112430.1|112480.7|112430.7|112480.7|112430.7|112473.7|112423.7|17
1737958240000|2025-01-27 06:10:40|112480.1|112430.1|112470.6|112420.6|112480.1|112430.1|112470.6|112420.6|10
1737958250000|2025-01-27 06:10:50|112469.3|112419.3|112467.5|112417.5|112471|112421|112466.5|112416.5|21
1737958260000|2025-01-27 06:11:00|112469.2|112419.2|112463.2|112413.2|112469.2|112419.2|112461.1|112411.1|9
1737958270000|2025-01-27 06:11:10|112462.5|112412.5|112461.8|112411.8|112462.5|112412.5|112455.1|112405.1|21
1737958280000|2025-01-27 06:11:20|112463.1|112413.1|112467.5|112417.5|112467.5|112417.5|112460.5|112410.5|11
1737958290000|2025-01-27 06:11:30|112472.6|112422.6|112473.1|112423.1|112477.2|112427.2|112468.6|112418.6|33
1737958300000|2025-01-27 06:11:40|112475.4|112425.4|112462.7|112412.7|112475.6|112425.6|112462.2|112412.2|16
1737958310000|2025-01-27 06:11:50|112464.1|112414.1|112465.5|112415.5|112470.6|112420.6|112463.4|112413.4|12
1737958320000|2025-01-27 06:12:00|112464.6|112414.6|112465|112415|112466.4|112416.4|112464.1|112414.1|10
1737958330000|2025-01-27 06:12:10|112465.2|112415.2|112472.7|112422.7|112474.3|112424.3|112464.5|112414.5|17
1737958340000|2025-01-27 06:12:20|112474|112424|112473|112423|112475|112425|112472.3|112422.3|7
1737958350000|2025-01-27 06:12:30|112473.1|112423.1|112472.9|112422.9|112475.3|112425.3|112472.7|112422.7|8
1737958360000|2025-01-27 06:12:40|112473.7|112423.7|112470.8|112420.8|112473.8|112423.8|112470.1|112420.1|8
1737958370000|2025-01-27 06:12:50|112471.6|112421.6|112473|112423|112475.5|112425.5|112471.5|112421.5|15
1737958380000|2025-01-27 06:13:00|112475.6|112425.6|112473.8|112423.8|112475.6|112425.6|112472.6|112422.6|12
1737958390000|2025-01-27 06:13:10|112473.6|112423.6|112468.3|112418.3|112473.6|112423.6|112463.7|112413.7|14
1737958400000|2025-01-27 06:13:20|112469.8|112419.8|112471.2|112421.2|112474.9|112424.9|112468.4|112418.4|18
1737958410000|2025-01-27 06:13:30|112473.8|112423.8|112477.9|112427.9|112477.9|112427.9|112470.5|112420.5|24
1737958420000|2025-01-27 06:13:40|112477.3|112427.3|112470|112420|112477.3|112427.3|112470|112420|18
1737958430000|2025-01-27 06:13:50|112468.6|112418.6|112469.6|112419.6|112471.9|112421.9|112467.4|112417.4|15
1737958440000|2025-01-27 06:14:00|112468.7|112418.7|112460.4|112410.4|112471.4|112421.4|112460.1|112410.1|16
1737958450000|2025-01-27 06:14:10|112461.2|112411.2|112462.2|112412.2|112464.5|112414.5|112460.7|112410.7|13
1737958460000|2025-01-27 06:14:20|112462|112412|112459.6|112409.6|112464.7|112414.7|112458|112408|23
1737958470000|2025-01-27 06:14:30|112461.1|112411.1|112457.8|112407.8|112461.1|112411.1|112457.3|112407.3|21
1737958480000|2025-01-27 06:14:40|112458|112408|112462.5|112412.5|112463.8|112413.8|112457.5|112407.5|17
1737958490000|2025-01-27 06:14:50|112461.5|112411.5|112459.9|112409.9|112464.2|112414.2|112457.4|112407.4|15
1737958500000|2025-01-27 06:15:00|112457.1|112407.1|112458.8|112408.8|112459.6|112409.6|112453.8|112403.8|17
1737958510000|2025-01-27 06:15:10|112457.1|112407.1|112455.3|112405.3|112459.1|112409.1|112454.2|112404.2|21
1737958520000|2025-01-27 06:15:20|112458.2|112408.2|112465.8|112415.8|112466.3|112416.3|112456.8|112406.8|13
1737958530000|2025-01-27 06:15:30|112469.3|112419.3|112470.7|112420.7|112478.7|112428.7|112468.3|112418.3|28
1737958540000|2025-01-27 06:15:40|112470.8|112420.8|112465.9|112415.9|112470.8|112420.8|112465.9|112415.9|9
1737958550000|2025-01-27 06:15:50|112466.9|112416.9|112463.8|112413.8|112468.6|112418.6|112463.8|112413.8|9
1737958560000|2025-01-27 06:16:00|112461.8|112411.8|112463.9|112413.9|112465.5|112415.5|112460.6|112410.6|15
1737958570000|2025-01-27 06:16:10|112466.2|112416.2|112464.7|112414.7|112466.2|112416.2|112461.8|112411.8|14
1737958580000|2025-01-27 06:16:20|112462.9|112412.9|112460.3|112410.3|112463|112413|112458.7|112408.7|13
1737958590000|2025-01-27 06:16:30|112461.6|112411.6|112455.1|112405.1|112461.6|112411.6|112455.1|112405.1|10
1737958600000|2025-01-27 06:16:40|112457.5|112407.5|112456.7|112406.7|112459.3|112409.3|112455.1|112405.1|12
1737958610000|2025-01-27 06:16:50|112458|112408|112457.5|112407.5|112458.3|112408.3|112455.8|112405.8|7
1737958620000|2025-01-27 06:17:00|112457.4|112407.4|112460.5|112410.5|112462.3|112412.3|112457.1|112407.1|12
1737958630000|2025-01-27 06:17:10|112460.9|112410.9|112459.8|112409.8|112462.5|112412.5|112459.6|112409.6|9
1737958640000|2025-01-27 06:17:20|112459.1|112409.1|112457.1|112407.1|112459.1|112409.1|112455.8|112405.8|18
1737958650000|2025-01-27 06:17:30|112457.8|112407.8|112458.3|112408.3|112458.7|112408.7|112456|112406|11
1737958660000|2025-01-27 06:17:40|112458.4|112408.4|112460.8|112410.8|112460.8|112410.8|112456.6|112406.6|13
1737958670000|2025-01-27 06:17:50|112459.3|112409.3|112459.3|112409.3|112459.9|112409.9|112458.3|112408.3|10
1737958680000|2025-01-27 06:18:00|112458.8|112408.8|112460.8|112410.8|112463.9|112413.9|112458.8|112408.8|8
1737958690000|2025-01-27 06:18:10|112460.7|112410.7|112457.9|112407.9|112461|112411|112457.6|112407.6|9
1737958700000|2025-01-27 06:18:20|112458.7|112408.7|112456|112406|112458.7|112408.7|112453.8|112403.8|9
1737958710000|2025-01-27 06:18:30|112455.7|112405.7|112453.7|112403.7|112455.9|112405.9|112451.6|112401.6|6
1737958720000|2025-01-27 06:18:40|112455.2|112405.2|112456|112406|112456.2|112406.2|112453.9|112403.9|8
1737958730000|2025-01-27 06:18:50|112459.5|112409.5|112452.4|112402.4|112459.5|112409.5|112452.4|112402.4|11
1737958740000|2025-01-27 06:19:00|112456.6|112406.6|112456.3|112406.3|112457.4|112407.4|112452.4|112402.4|17
1737958750000|2025-01-27 06:19:10|112456.4|112406.4|112459.3|112409.3|112461.4|112411.4|112454.8|112404.8|17
1737958760000|2025-01-27 06:19:20|112459|112409|112456.7|112406.7|112459.2|112409.2|112454.4|112404.4|12
1737958770000|2025-01-27 06:19:30|112456.4|112406.4|112459.3|112409.3|112459.7|112409.7|112455.9|112405.9|9
1737958780000|2025-01-27 06:19:40|112459.2|112409.2|112460.7|112410.7|112460.7|112410.7|112455.4|112405.4|14
1737958790000|2025-01-27 06:19:50|112459|112409|112444.5|112394.5|112459|112409|112444.5|112394.5|20
1737958800000|2025-01-27 06:20:00|112445.3|112395.3|112449.1|112399.1|112449.8|112399.8|112445.3|112395.3|7
1737958820000|2025-01-27 06:20:20|112449.2|112399.2|112449.5|112399.5|112451.9|112401.9|112449.2|112399.2|10
1737958830000|2025-01-27 06:20:30|112449.1|112399.1|112449.1|112399.1|112449.6|112399.6|112449|112399|5
1737958840000|2025-01-27 06:20:40|112449.5|112399.5|112448.9|112398.9|112449.5|112399.5|112448.9|112398.9|3
1737958850000|2025-01-27 06:20:50|112449.2|112399.2|112447.7|112397.7|112454.3|112404.3|112447.4|112397.4|19
1737958860000|2025-01-27 06:21:00|112447.9|112397.9|112445.9|112395.9|112448.9|112398.9|112444.6|112394.6|11
1737958870000|2025-01-27 06:21:10|112444.7|112394.7|112439.3|112389.3|112444.7|112394.7|112439.2|112389.2|10
1737958880000|2025-01-27 06:21:20|112439.5|112389.5|112437.6|112387.6|112439.5|112389.5|112437.4|112387.4|8
1737958890000|2025-01-27 06:21:30|112436.8|112386.8|112439.6|112389.6|112440.4|112390.4|112436.8|112386.8|8
1737958900000|2025-01-27 06:21:40|112440|112390|112441.9|112391.9|112441.9|112391.9|112439.8|112389.8|9
1737958910000|2025-01-27 06:21:50|112442|112392|112442.3|112392.3|112442.3|112392.3|112442|112392|4
1737958920000|2025-01-27 06:22:00|112443.6|112393.6|112445.8|112395.8|112446|112396|112443.6|112393.6|11
1737958930000|2025-01-27 06:22:10|112446|112396|112445.9|112395.9|112446.2|112396.2|112445.8|112395.8|12
1737958940000|2025-01-27 06:22:20|112446.1|112396.1|112449.7|112399.7|112449.7|112399.7|112445.9|112395.9|8
1737958950000|2025-01-27 06:22:30|112449.9|112399.9|112451.1|112401.1|112452.1|112402.1|112449.9|112399.9|8
1737958960000|2025-01-27 06:22:40|112451|112401|112450.6|112400.6|112452.3|112402.3|112450.6|112400.6|4
1737958970000|2025-01-27 06:22:50|112450.5|112400.5|112455.3|112405.3|112455.3|112405.3|112450.5|112400.5|6
1737958980000|2025-01-27 06:23:00|112456|112406|112457.1|112407.1|112457.4|112407.4|112455.8|112405.8|9
1737958990000|2025-01-27 06:23:10|112457.2|112407.2|112451.8|112401.8|112457.2|112407.2|112451.4|112401.4|7
1737959000000|2025-01-27 06:23:20|112451.7|112401.7|112449.9|112399.9|112451.7|112401.7|112449.9|112399.9|2
1737959010000|2025-01-27 06:23:30|112449.6|112399.6|112449.8|112399.8|112450.6|112400.6|112443.4|112393.4|12
1737959020000|2025-01-27 06:23:40|112448.8|112398.8|112453.8|112403.8|112453.8|112403.8|112448.8|112398.8|7
1737959030000|2025-01-27 06:23:50|112453.3|112403.3|112453.6|112403.6|112453.7|112403.7|112453.3|112403.3|3
1737959040000|2025-01-27 06:24:00|112453.4|112403.4|112452.6|112402.6|112455.2|112405.2|112452.6|112402.6|12
1737959050000|2025-01-27 06:24:10|112452.4|112402.4|112454.2|112404.2|112456.7|112406.7|112452.4|112402.4|11
1737959060000|2025-01-27 06:24:20|112453.2|112403.2|112450|112400|112453.2|112403.2|112450|112400|7
1737959070000|2025-01-27 06:24:30|112448.9|112398.9|112449.4|112399.4|112449.4|112399.4|112448.9|112398.9|3
1737959080000|2025-01-27 06:24:40|112449.3|112399.3|112444|112394|112449.3|112399.3|112444|112394|6
1737959090000|2025-01-27 06:24:50|112442.8|112392.8|112438.4|112388.4|112442.8|112392.8|112437.4|112387.4|7
1737959100000|2025-01-27 06:25:00|112438.7|112388.7|112432.6|112382.6|112438.7|112388.7|112432.6|112382.6|10
1737959110000|2025-01-27 06:25:10|112432.7|112382.7|112428.8|112378.8|112432.7|112382.7|112424.9|112374.9|13
1737959120000|2025-01-27 06:25:20|112428|112378|112426.5|112376.5|112428|112378|112426|112376|14
1737959130000|2025-01-27 06:25:30|112424.3|112374.3|112421.5|112371.5|112425.2|112375.2|112421|112371|9
1737959140000|2025-01-27 06:25:40|112421.9|112371.9|112423|112373|112428.8|112378.8|112421.8|112371.8|16
1737959150000|2025-01-27 06:25:50|112423.3|112373.3|112423.3|112373.3|112423.7|112373.7|112421.2|112371.2|12
1737959160000|2025-01-27 06:26:00|112423.7|112373.7|112426.6|112376.6|112427.3|112377.3|112423.7|112373.7|10
1737959170000|2025-01-27 06:26:10|112426.5|112376.5|112425.9|112375.9|112427.6|112377.6|112424.7|112374.7|9
1737959180000|2025-01-27 06:26:20|112425.8|112375.8|112426|112376|112426|112376|112425.8|112375.8|3
1737959190000|2025-01-27 06:26:30|112425.8|112375.8|112427.5|112377.5|112428.5|112378.5|112425.7|112375.7|8
1737959200000|2025-01-27 06:26:40|112427.6|112377.6|112431.7|112381.7|112431.7|112381.7|112427.6|112377.6|5
1737959210000|2025-01-27 06:26:50|112429.4|112379.4|112423.7|112373.7|112432.7|112382.7|112423.7|112373.7|20
1737959220000|2025-01-27 06:27:00|112424.3|112374.3|112422.6|112372.6|112425.1|112375.1|112422.6|112372.6|10
1737959230000|2025-01-27 06:27:10|112422.3|112372.3|112417.1|112367.1|112425.5|112375.5|112416.2|112366.2|17
1737959240000|2025-01-27 06:27:20|112417.2|112367.2|112421.9|112371.9|112423.3|112373.3|112417.2|112367.2|11
1737959250000|2025-01-27 06:27:30|112422.1|112372.1|112427.5|112377.5|112427.5|112377.5|112421.3|112371.3|17
1737959260000|2025-01-27 06:27:40|112427.1|112377.1|112431.1|112381.1|112431.5|112381.5|112422.9|112372.9|13
1737959270000|2025-01-27 06:27:50|112430.9|112380.9|112434.2|112384.2|112434.2|112384.2|112430.7|112380.7|9
1737959280000|2025-01-27 06:28:00|112434.6|112384.6|112435.3|112385.3|112436.1|112386.1|112434.5|112384.5|7
1737959290000|2025-01-27 06:28:10|112435.1|112385.1|112435|112385|112435.1|112385.1|112435|112385|2
1737959300000|2025-01-27 06:28:20|112433.8|112383.8|112427.8|112377.8|112433.8|112383.8|112426.7|112376.7|7
1737959310000|2025-01-27 06:28:30|112427.9|112377.9|112423.8|112373.8|112427.9|112377.9|112421.5|112371.5|7
1737959320000|2025-01-27 06:28:40|112422|112372|112427.3|112377.3|112427.6|112377.6|112420.2|112370.2|15
1737959330000|2025-01-27 06:28:50|112426.5|112376.5|112427|112377|112427.5|112377.5|112422.1|112372.1|16
1737959340000|2025-01-27 06:29:00|112427.6|112377.6|112429.7|112379.7|112430.8|112380.8|112427.6|112377.6|9
1737959350000|2025-01-27 06:29:10|112429.6|112379.6|112429.7|112379.7|112429.8|112379.8|112429.6|112379.6|3
1737959360000|2025-01-27 06:29:20|112429.4|112379.4|112427|112377|112429.4|112379.4|112425.9|112375.9|6
1737959370000|2025-01-27 06:29:30|112426.9|112376.9|112428.2|112378.2|112428.2|112378.2|112425.9|112375.9|7
1737959380000|2025-01-27 06:29:40|112426.8|112376.8|112425.2|112375.2|112427|112377|112423.7|112373.7|11
1737959390000|2025-01-27 06:29:50|112425.3|112375.3|112427.5|112377.5|112428.4|112378.4|112425.2|112375.2|11
1737959400000|2025-01-27 06:30:00|112430.7|112380.7|112433.3|112383.3|112436.5|112386.5|112430.1|112380.1|27
1737959410000|2025-01-27 06:30:10|112432.4|112382.4|112433.4|112383.4|112434.4|112384.4|112432.4|112382.4|5
1737959420000|2025-01-27 06:30:20|112434.6|112384.6|112437.2|112387.2|112438.9|112388.9|112434.6|112384.6|7
1737959430000|2025-01-27 06:30:30|112437.5|112387.5|112438|112388|112438|112388|112436.8|112386.8|7
1737959440000|2025-01-27 06:30:40|112438.1|112388.1|112439.5|112389.5|112442|112392|112437.5|112387.5|12
1737959450000|2025-01-27 06:30:50|112438.8|112388.8|112436.1|112386.1|112438.9|112388.9|112436.1|112386.1|8
1737959460000|2025-01-27 06:31:00|112435.2|112385.2|112434.7|112384.7|112436.4|112386.4|112428.9|112378.9|10
1737959470000|2025-01-27 06:31:10|112434|112384|112435|112385|112438.3|112388.3|112429.1|112379.1|13
1737959480000|2025-01-27 06:31:20|112435.8|112385.8|112439.4|112389.4|112439.4|112389.4|112434.1|112384.1|12
1737959490000|2025-01-27 06:31:30|112439.8|112389.8|112435.5|112385.5|112439.8|112389.8|112431.7|112381.7|6
1737959500000|2025-01-27 06:31:40|112434.6|112384.6|112438.5|112388.5|112438.5|112388.5|112433.9|112383.9|10
1737959510000|2025-01-27 06:31:50|112438.6|112388.6|112439.8|112389.8|112442.6|112392.6|112438.4|112388.4|19
1737959520000|2025-01-27 06:32:00|112441.8|112391.8|112442.7|112392.7|112444.6|112394.6|112439.6|112389.6|9
1737959530000|2025-01-27 06:32:10|112442.9|112392.9|112444.5|112394.5|112448.7|112398.7|112440.9|112390.9|15
1737959540000|2025-01-27 06:32:20|112444.3|112394.3|112450.2|112400.2|112450.2|112400.2|112443.9|112393.9|12
1737959550000|2025-01-27 06:32:30|112450.6|112400.6|112450.6|112400.6|112450.6|112400.6|112448.6|112398.6|3
1737959560000|2025-01-27 06:32:40|112450.3|112400.3|112451.1|112401.1|112451.1|112401.1|112449|112399|5
1737959570000|2025-01-27 06:32:50|112451.2|112401.2|112451.2|112401.2|112451.2|112401.2|112451.2|112401.2|1
1737959580000|2025-01-27 06:33:00|112451.5|112401.5|112451.8|112401.8|112451.8|112401.8|112451.5|112401.5|2
1737959590000|2025-01-27 06:33:10|112453|112403|112454.8|112404.8|112454.8|112404.8|112453|112403|5
1737959600000|2025-01-27 06:33:20|112456|112406|112460.7|112410.7|112463.5|112413.5|112456|112406|10
1737959610000|2025-01-27 06:33:30|112459.2|112409.2|112456.5|112406.5|112459.7|112409.7|112445.9|112395.9|22
1737959620000|2025-01-27 06:33:40|112452.5|112402.5|112455.5|112405.5|112457.8|112407.8|112452.2|112402.2|7
1737959630000|2025-01-27 06:33:50|112456.3|112406.3|112456.7|112406.7|112457.1|112407.1|112450|112400|9
1737959640000|2025-01-27 06:34:00|112450|112400|112455.4|112405.4|112455.5|112405.5|112450|112400|7
1737959650000|2025-01-27 06:34:10|112449.6|112399.6|112457.7|112407.7|112457.7|112407.7|112449.6|112399.6|7
1737959660000|2025-01-27 06:34:20|112457.8|112407.8|112447.1|112397.1|112457.8|112407.8|112443.4|112393.4|13
1737959670000|2025-01-27 06:34:30|112444.6|112394.6|112445.3|112395.3|112445.4|112395.4|112442.3|112392.3|8
1737959680000|2025-01-27 06:34:40|112445.1|112395.1|112445|112395|112445.1|112395.1|112441.1|112391.1|15
1737959690000|2025-01-27 06:34:50|112442.2|112392.2|112446.9|112396.9|112447.1|112397.1|112442.2|112392.2|16
1737959700000|2025-01-27 06:35:00|112443.9|112393.9|112442.5|112392.5|112446.9|112396.9|112439.7|112389.7|26
1737959710000|2025-01-27 06:35:10|112439.7|112389.7|112443.8|112393.8|112443.8|112393.8|112439.3|112389.3|17
1737959720000|2025-01-27 06:35:20|112444.6|112394.6|112444.4|112394.4|112445.1|112395.1|112442.4|112392.4|5
1737959730000|2025-01-27 06:35:30|112441.9|112391.9|112446.6|112396.6|112448.5|112398.5|112439.9|112389.9|27
1737959740000|2025-01-27 06:35:40|112447.1|112397.1|112446.8|112396.8|112447.1|112397.1|112446.8|112396.8|3
1737959750000|2025-01-27 06:35:50|112446.9|112396.9|112445.8|112395.8|112448.3|112398.3|112442.6|112392.6|7
1737959760000|2025-01-27 06:36:00|112443|112393|112445.8|112395.8|112445.8|112395.8|112443|112393|2
1737959770000|2025-01-27 06:36:10|112445|112395|112453.6|112403.6|112454.5|112404.5|112445|112395|14
1737959780000|2025-01-27 06:36:20|112453.5|112403.5|112459.8|112409.8|112459.8|112409.8|112453.5|112403.5|9
1737959790000|2025-01-27 06:36:30|112459|112409|112457.5|112407.5|112459.8|112409.8|112452.2|112402.2|15
1737959800000|2025-01-27 06:36:40|112447.8|112397.8|112454.3|112404.3|112455.8|112405.8|112447.8|112397.8|16
1737959810000|2025-01-27 06:36:50|112455.7|112405.7|112458.8|112408.8|112458.8|112408.8|112451|112401|13
1737959820000|2025-01-27 06:37:00|112460|112410|112460.5|112410.5|112464.3|112414.3|112460|112410|17
1737959830000|2025-01-27 06:37:10|112462|112412|112464.8|112414.8|112467.4|112417.4|112460.8|112410.8|15
1737959840000|2025-01-27 06:37:20|112466|112416|112462.8|112412.8|112468.4|112418.4|112462.2|112412.2|17
1737959850000|2025-01-27 06:37:30|112461.8|112411.8|112466.8|112416.8|112467|112417|112461.8|112411.8|9
1737959860000|2025-01-27 06:37:40|112466.9|112416.9|112465.4|112415.4|112468.3|112418.3|112461.4|112411.4|15
1737959870000|2025-01-27 06:37:50|112464.1|112414.1|112468.5|112418.5|112468.6|112418.6|112464.1|112414.1|13
1737959880000|2025-01-27 06:38:00|112468.6|112418.6|112459|112409|112468.6|112418.6|112456.5|112406.5|18
1737959890000|2025-01-27 06:38:10|112457.6|112407.6|112461.3|112411.3|112461.3|112411.3|112452.8|112402.8|14
1737959900000|2025-01-27 06:38:20|112461.1|112411.1|112461.1|112411.1|112461.1|112411.1|112461.1|112411.1|1
1737959910000|2025-01-27 06:38:30|112461.4|112411.4|112461.1|112411.1|112461.4|112411.4|112461.1|112411.1|5
1737959920000|2025-01-27 06:38:40|112459.7|112409.7|112454|112404|112460.9|112410.9|112454|112404|11
1737959930000|2025-01-27 06:38:50|112458.6|112408.6|112448.8|112398.8|112458.6|112408.6|112445.4|112395.4|29
1737959940000|2025-01-27 06:39:00|112450.4|112400.4|112438.6|112388.6|112450.4|112400.4|112437.1|112387.1|23
1737959950000|2025-01-27 06:39:10|112437.2|112387.2|112443.1|112393.1|112443.1|112393.1|112434.1|112384.1|13
1737959960000|2025-01-27 06:39:20|112438.9|112388.9|112437.7|112387.7|112440.5|112390.5|112436.4|112386.4|12
1737959970000|2025-01-27 06:39:30|112437.6|112387.6|112440.2|112390.2|112440.4|112390.4|112435.8|112385.8|18
1737959980000|2025-01-27 06:39:40|112439.8|112389.8|112435.6|112385.6|112439.8|112389.8|112435.6|112385.6|14
1737959990000|2025-01-27 06:39:50|112438.4|112388.4|112429.6|112379.6|112438.4|112388.4|112428|112378|17
1737960000000|2025-01-27 06:40:00|112429.4|112379.4|112433.4|112383.4|112433.8|112383.8|112427.3|112377.3|22
1737960010000|2025-01-27 06:40:10|112429.4|112379.4|112425.1|112375.1|112429.4|112379.4|112424.9|112374.9|14
1737960020000|2025-01-27 06:40:20|112426.3|112376.3|112434.3|112384.3|112434.9|112384.9|112424.9|112374.9|21
1737960030000|2025-01-27 06:40:30|112434.4|112384.4|112430.7|112380.7|112437.2|112387.2|112430.7|112380.7|8
1737960040000|2025-01-27 06:40:40|112435.9|112385.9|112429.9|112379.9|112436.4|112386.4|112423.1|112373.1|30
1737960050000|2025-01-27 06:40:50|112426.7|112376.7|112430.5|112380.5|112432.9|112382.9|112423.8|112373.8|20
1737960060000|2025-01-27 06:41:00|112432.9|112382.9|112429.9|112379.9|112434.1|112384.1|112426.5|112376.5|11
1737960070000|2025-01-27 06:41:10|112425.7|112375.7|112431.7|112381.7|112433.7|112383.7|112425.6|112375.6|9
1737960080000|2025-01-27 06:41:20|112427.9|112377.9|112432.7|112382.7|112435.6|112385.6|112425.9|112375.9|16
1737960090000|2025-01-27 06:41:30|112432.9|112382.9|112433|112383|112433|112383|112431.7|112381.7|4
1737960100000|2025-01-27 06:41:40|112425|112375|112434.4|112384.4|112434.7|112384.7|112423|112373|11
1737960110000|2025-01-27 06:41:50|112433.7|112383.7|112442.1|112392.1|112443.4|112393.4|112423.5|112373.5|15
1737960120000|2025-01-27 06:42:00|112443.4|112393.4|112444.2|112394.2|112449.9|112399.9|112443.4|112393.4|19
1737960130000|2025-01-27 06:42:10|112446.8|112396.8|112447.4|112397.4|112453.6|112403.6|112446.8|112396.8|7
1737960140000|2025-01-27 06:42:20|112449.9|112399.9|112455.5|112405.5|112456.9|112406.9|112444.9|112394.9|24
1737960150000|2025-01-27 06:42:30|112456|112406|112456.4|112406.4|112456.5|112406.5|112456|112406|4
1737960160000|2025-01-27 06:42:40|112460.6|112410.6|112460.2|112410.2|112460.6|112410.6|112455|112405|12
1737960170000|2025-01-27 06:42:50|112460.3|112410.3|112465.6|112415.6|112465.7|112415.7|112460.3|112410.3|10
1737960180000|2025-01-27 06:43:00|112462.8|112412.8|112466.4|112416.4|112467.7|112417.7|112462.5|112412.5|13
1737960190000|2025-01-27 06:43:10|112466.5|112416.5|112466.5|112416.5|112468.1|112418.1|112463.8|112413.8|11
1737960200000|2025-01-27 06:43:20|112467.8|112417.8|112463.8|112413.8|112468.1|112418.1|112463.8|112413.8|8
1737960210000|2025-01-27 06:43:30|112463.9|112413.9|112477.8|112427.8|112478.2|112428.2|112463.9|112413.9|9
1737960220000|2025-01-27 06:43:40|112474.8|112424.8|112477.4|112427.4|112477.5|112427.5|112473.9|112423.9|6
1737960230000|2025-01-27 06:43:50|112477.6|112427.6|112477.7|112427.7|112477.8|112427.8|112474.2|112424.2|9
1737960240000|2025-01-27 06:44:00|112477.9|112427.9|112476.9|112426.9|112478.3|112428.3|112473.5|112423.5|14
1737960250000|2025-01-27 06:44:10|112477.9|112427.9|112478.5|112428.5|112478.9|112428.9|112473.9|112423.9|10
1737960260000|2025-01-27 06:44:20|112478.1|112428.1|112480.9|112430.9|112480.9|112430.9|112471.8|112421.8|9
1737960270000|2025-01-27 06:44:30|112482.3|112432.3|112482|112432|112483|112433|112478.9|112428.9|16
1737960280000|2025-01-27 06:44:40|112479.2|112429.2|112482.1|112432.1|112482.1|112432.1|112478.4|112428.4|10
1737960290000|2025-01-27 06:44:50|112482.3|112432.3|112485.5|112435.5|112486|112436|112482.3|112432.3|4
1737960300000|2025-01-27 06:45:00|112486.6|112436.6|112494.1|112444.1|112495.6|112445.6|112486.6|112436.6|11
1737960310000|2025-01-27 06:45:10|112493.6|112443.6|112501.7|112451.7|112503|112453|112493.6|112443.6|14
1737960320000|2025-01-27 06:45:20|112499.9|112449.9|112492|112442|112502.4|112452.4|112492|112442|17
1737960330000|2025-01-27 06:45:30|112491.6|112441.6|112488.5|112438.5|112496.6|112446.6|112487.2|112437.2|15
1737960340000|2025-01-27 06:45:40|112479.8|112429.8|112489.4|112439.4|112490.2|112440.2|112479.8|112429.8|13
1737960350000|2025-01-27 06:45:50|112489.7|112439.7|112489.8|112439.8|112489.9|112439.9|112489.5|112439.5|6
1737960360000|2025-01-27 06:46:00|112486.9|112436.9|112489.8|112439.8|112490.1|112440.1|112486.9|112436.9|5
1737960370000|2025-01-27 06:46:10|112489.9|112439.9|112497.3|112447.3|112506.7|112456.7|112489.8|112439.8|10
1737960380000|2025-01-27 06:46:20|112497.1|112447.1|112493.4|112443.4|112497.1|112447.1|112493.4|112443.4|10
1737960390000|2025-01-27 06:46:30|112493.3|112443.3|112498.6|112448.6|112505|112455|112492.9|112442.9|13
1737960400000|2025-01-27 06:46:40|112498.7|112448.7|112512.6|112462.6|112515.6|112465.6|112498.3|112448.3|35
1737960410000|2025-01-27 06:46:50|112510.1|112460.1|112517.8|112467.8|112517.8|112467.8|112508.9|112458.9|31
1737960420000|2025-01-27 06:47:00|112518|112468|112513.9|112463.9|112518|112468|112513.9|112463.9|12
1737960430000|2025-01-27 06:47:10|112516.6|112466.6|112511.1|112461.1|112516.7|112466.7|112502.6|112452.6|20
1737960440000|2025-01-27 06:47:20|112511.4|112461.4|112513.8|112463.8|112513.8|112463.8|112508.2|112458.2|14
1737960450000|2025-01-27 06:47:30|112511.3|112461.3|112512.8|112462.8|112522.2|112472.2|112504.9|112454.9|37
1737960460000|2025-01-27 06:47:40|112511.6|112461.6|112506.1|112456.1|112514.6|112464.6|112503.5|112453.5|29
1737960470000|2025-01-27 06:47:50|112505|112455|112514.8|112464.8|112514.9|112464.9|112505|112455|14
1737960480000|2025-01-27 06:48:00|112513.3|112463.3|112523.7|112473.7|112528.3|112478.3|112513.3|112463.3|19
1737960490000|2025-01-27 06:48:10|112522.5|112472.5|112523.9|112473.9|112527.3|112477.3|112520.9|112470.9|28
1737960500000|2025-01-27 06:48:20|112523.7|112473.7|112523.4|112473.4|112524.5|112474.5|112513.9|112463.9|20
1737960510000|2025-01-27 06:48:30|112525.5|112475.5|112527.2|112477.2|112530.6|112480.6|112525.5|112475.5|12
1737960520000|2025-01-27 06:48:40|112526.5|112476.5|112526.7|112476.7|112527.4|112477.4|112524.3|112474.3|8
1737960530000|2025-01-27 06:48:50|112524.1|112474.1|112531|112481|112531.3|112481.3|112521|112471|21
1737960540000|2025-01-27 06:49:00|112531.5|112481.5|112525.4|112475.4|112532.2|112482.2|112519.1|112469.1|20
1737960550000|2025-01-27 06:49:10|112527.8|112477.8|112529|112479|112529|112479|112524.1|112474.1|8
1737960560000|2025-01-27 06:49:20|112526.1|112476.1|112516|112466|112526.1|112476.1|112513|112463|19
1737960570000|2025-01-27 06:49:30|112514|112464|112524.2|112474.2|112526.5|112476.5|112505.8|112455.8|38
1737960580000|2025-01-27 06:49:40|112521.5|112471.5|112526.5|112476.5|112526.5|112476.5|112520.8|112470.8|17
1737960590000|2025-01-27 06:49:50|112524|112474|112523.3|112473.3|112525.5|112475.5|112522.4|112472.4|16
1737960600000|2025-01-27 06:50:00|112518.3|112468.3|112516.1|112466.1|112522.6|112472.6|112514.7|112464.7|16
1737960610000|2025-01-27 06:50:10|112510.6|112460.6|112498.6|112448.6|112514.8|112464.8|112494.4|112444.4|33
1737960620000|2025-01-27 06:50:20|112500.4|112450.4|112500.2|112450.2|112504.6|112454.6|112495.4|112445.4|43
1737960630000|2025-01-27 06:50:30|112499.4|112449.4|112496.3|112446.3|112503.2|112453.2|112491.3|112441.3|40
1737960640000|2025-01-27 06:50:40|112499.3|112449.3|112491.6|112441.6|112500.1|112450.1|112491.6|112441.6|15
1737960650000|2025-01-27 06:50:50|112493.7|112443.7|112505.3|112455.3|112506.6|112456.6|112490.6|112440.6|36
1737960660000|2025-01-27 06:51:00|112501.1|112451.1|112510.5|112460.5|112510.5|112460.5|112499.6|112449.6|22
1737960670000|2025-01-27 06:51:10|112508.7|112458.7|112507.8|112457.8|112511.2|112461.2|112502.7|112452.7|25
1737960680000|2025-01-27 06:51:20|112504.9|112454.9|112497.1|112447.1|112504.9|112454.9|112489.7|112439.7|39
1737960690000|2025-01-27 06:51:30|112498.4|112448.4|112478.1|112428.1|112498.4|112448.4|112478.1|112428.1|28
1737960700000|2025-01-27 06:51:40|112481.3|112431.3|112472.1|112422.1|112485.6|112435.6|112470.1|112420.1|32
1737960710000|2025-01-27 06:51:50|112474.9|112424.9|112472.3|112422.3|112478.1|112428.1|112470.9|112420.9|19
1737960720000|2025-01-27 06:52:00|112472.2|112422.2|112468.6|112418.6|112474.7|112424.7|112467|112417|25
1737960730000|2025-01-27 06:52:10|112467.6|112417.6|112466.1|112416.1|112473.6|112423.6|112462.5|112412.5|19
1737960740000|2025-01-27 06:52:20|112467.8|112417.8|112464.8|112414.8|112471.8|112421.8|112464.8|112414.8|15
1737960750000|2025-01-27 06:52:30|112465|112415|112465.3|112415.3|112471.5|112421.5|112465|112415|10
1737960760000|2025-01-27 06:52:40|112469.2|112419.2|112478|112428|112478.8|112428.8|112469.2|112419.2|17
1737960770000|2025-01-27 06:52:50|112473.8|112423.8|112468.4|112418.4|112473.8|112423.8|112468.4|112418.4|9
1737960780000|2025-01-27 06:53:00|112467.8|112417.8|112467|112417|112472.8|112422.8|112466.8|112416.8|14
1737960790000|2025-01-27 06:53:10|112466.9|112416.9|112468.9|112418.9|112476.5|112426.5|112466.9|112416.9|10
1737960800000|2025-01-27 06:53:20|112471|112421|112470.5|112420.5|112476|112426|112469.2|112419.2|7
1737960810000|2025-01-27 06:53:30|112470.7|112420.7|112469.6|112419.6|112473.6|112423.6|112466.9|112416.9|9
1737960820000|2025-01-27 06:53:40|112470.3|112420.3|112468.9|112418.9|112481.9|112431.9|112467.1|112417.1|15
1737960830000|2025-01-27 06:53:50|112476.6|112426.6|112469.9|112419.9|112476.8|112426.8|112468.8|112418.8|14
1737960840000|2025-01-27 06:54:00|112472.7|112422.7|112465.8|112415.8|112472.7|112422.7|112465.3|112415.3|14
1737960850000|2025-01-27 06:54:10|112470.7|112420.7|112469.6|112419.6|112474.9|112424.9|112465.3|112415.3|22
1737960860000|2025-01-27 06:54:20|112463.3|112413.3|112462.5|112412.5|112472.8|112422.8|112462.5|112412.5|16
1737960870000|2025-01-27 06:54:30|112463.8|112413.8|112479.5|112429.5|112486.7|112436.7|112463.8|112413.8|28
1737960880000|2025-01-27 06:54:40|112481|112431|112479.1|112429.1|112483.1|112433.1|112479.1|112429.1|12
1737960890000|2025-01-27 06:54:50|112478.6|112428.6|112481.4|112431.4|112481.6|112431.6|112477.6|112427.6|13
1737960900000|2025-01-27 06:55:00|112482.8|112432.8|112492.5|112442.5|112492.5|112442.5|112481.3|112431.3|25
1737960910000|2025-01-27 06:55:10|112488.4|112438.4|112493.6|112443.6|112497|112447|112488.4|112438.4|17
1737960920000|2025-01-27 06:55:20|112493.2|112443.2|112486.6|112436.6|112493.2|112443.2|112485.6|112435.6|12
1737960930000|2025-01-27 06:55:30|112488.6|112438.6|112492|112442|112494.4|112444.4|112486.8|112436.8|12
1737960940000|2025-01-27 06:55:40|112492.1|112442.1|112492.4|112442.4|112492.4|112442.4|112487.1|112437.1|6
1737960950000|2025-01-27 06:55:50|112492.5|112442.5|112491.1|112441.1|112492.6|112442.6|112485.4|112435.4|6
1737960960000|2025-01-27 06:56:00|112485.2|112435.2|112496.2|112446.2|112496.2|112446.2|112485.2|112435.2|15
1737960970000|2025-01-27 06:56:10|112496.4|112446.4|112497.7|112447.7|112498.7|112448.7|112489.2|112439.2|11
1737960980000|2025-01-27 06:56:20|112497.8|112447.8|112497.3|112447.3|112497.8|112447.8|112495.3|112445.3|6
1737960990000|2025-01-27 06:56:30|112497.5|112447.5|112485.6|112435.6|112497.5|112447.5|112481.9|112431.9|12
1737961000000|2025-01-27 06:56:40|112487.2|112437.2|112485.9|112435.9|112488.1|112438.1|112480.2|112430.2|20
1737961010000|2025-01-27 06:56:50|112486.1|112436.1|112497.1|112447.1|112497.1|112447.1|112486.1|112436.1|13
1737961020000|2025-01-27 06:57:00|112495.3|112445.3|112489.9|112439.9|112495.3|112445.3|112484.7|112434.7|18
1737961030000|2025-01-27 06:57:10|112489.8|112439.8|112488.2|112438.2|112489.8|112439.8|112484.6|112434.6|5
1737961040000|2025-01-27 06:57:20|112487.2|112437.2|112496|112446|112498.2|112448.2|112487.2|112437.2|10
1737961050000|2025-01-27 06:57:30|112496.6|112446.6|112483.2|112433.2|112496.6|112446.6|112481.8|112431.8|16
1737961060000|2025-01-27 06:57:40|112482.6|112432.6|112478.9|112428.9|112483.3|112433.3|112478.9|112428.9|13
1737961070000|2025-01-27 06:57:50|112480.6|112430.6|112480.4|112430.4|112480.6|112430.6|112479.1|112429.1|8
1737961080000|2025-01-27 06:58:00|112480.9|112430.9|112483.9|112433.9|112483.9|112433.9|112479.9|112429.9|9
1737961090000|2025-01-27 06:58:10|112481.4|112431.4|112476.7|112426.7|112481.4|112431.4|112476.7|112426.7|9
1737961100000|2025-01-27 06:58:20|112476.2|112426.2|112477.7|112427.7|112477.7|112427.7|112475.7|112425.7|5
1737961110000|2025-01-27 06:58:30|112479.2|112429.2|112479.4|112429.4|112479.4|112429.4|112479.2|112429.2|2
1737961120000|2025-01-27 06:58:40|112479.1|112429.1|112482.5|112432.5|112483.7|112433.7|112477.7|112427.7|12
1737961130000|2025-01-27 06:58:50|112480.5|112430.5|112483.9|112433.9|112483.9|112433.9|112480.5|112430.5|6
1737961140000|2025-01-27 06:59:00|112483.7|112433.7|112465.4|112415.4|112483.7|112433.7|112464.1|112414.1|20
1737961150000|2025-01-27 06:59:10|112469.2|112419.2|112468|112418|112469.2|112419.2|112461.7|112411.7|17
1737961160000|2025-01-27 06:59:20|112470.7|112420.7|112472.5|112422.5|112473.7|112423.7|112468|112418|17
1737961170000|2025-01-27 06:59:30|112473.5|112423.5|112473.5|112423.5|112474.7|112424.7|112472.9|112422.9|6
1737961180000|2025-01-27 06:59:40|112474.5|112424.5|112479|112429|112480.1|112430.1|112473.8|112423.8|9
1737961190000|2025-01-27 06:59:50|112480.1|112430.1|112578.5|112378.5|112610|112430.1|112469.6|112378.5|15
1737961200000|2025-01-27 07:00:00|112521.7|112363.4|112529.2|112389.2|112573.4|112407.9|112516|112363.4|23
1737961210000|2025-01-27 07:00:10|112520.7|112387.6|112440.4|112390.4|112520.7|112421.5|112440.4|112387.6|18
1737961220000|2025-01-27 07:00:20|112437.9|112387.9|112438.9|112388.9|112444.6|112394.6|112435.4|112385.4|31
1737961230000|2025-01-27 07:00:30|112438.3|112388.3|112441.8|112391.8|112446.5|112396.5|112438.3|112388.3|14
1737961240000|2025-01-27 07:00:40|112444.3|112394.3|112441.6|112391.6|112445.4|112395.4|112440.6|112390.6|14
1737961250000|2025-01-27 07:00:50|112443|112393|112445.1|112395.1|112445.8|112395.8|112442.8|112392.8|11
1737961260000|2025-01-27 07:01:00|112446.3|112396.3|112440|112390|112446.3|112396.3|112434.1|112384.1|20
1737961270000|2025-01-27 07:01:10|112435.8|112385.8|112432.3|112382.3|112438.7|112388.7|112431.1|112381.1|33
1737961280000|2025-01-27 07:01:20|112434.6|112384.6|112442.1|112392.1|112442.2|112392.2|112428.9|112378.9|15
1737961290000|2025-01-27 07:01:30|112444.5|112394.5|112443|112393|112449.6|112399.6|112441|112391|19
1737961300000|2025-01-27 07:01:40|112446.1|112396.1|112443.1|112393.1|112446.1|112396.1|112435.5|112385.5|30
1737961310000|2025-01-27 07:01:50|112443.3|112393.3|112438.3|112388.3|112443.5|112393.5|112432.3|112382.3|18
1737961320000|2025-01-27 07:02:00|112438.7|112388.7|112434.9|112384.9|112439.4|112389.4|112434.9|112384.9|8
1737961330000|2025-01-27 07:02:10|112435.6|112385.6|112438.3|112388.3|112439|112389|112430.4|112380.4|18
1737961340000|2025-01-27 07:02:20|112436.2|112386.2|112439.9|112389.9|112440.2|112390.2|112436.2|112386.2|12
1737961350000|2025-01-27 07:02:30|112440.8|112390.8|112452.6|112402.6|112452.6|112402.6|112438.4|112388.4|22
1737961360000|2025-01-27 07:02:40|112450.7|112400.7|112459.6|112409.6|112459.6|112409.6|112437.6|112387.6|33
1737961370000|2025-01-27 07:02:50|112459.1|112409.1|112461.4|112411.4|112462.1|112412.1|112453.6|112403.6|15
1737961380000|2025-01-27 07:03:00|112460.1|112410.1|112467.5|112417.5|112472.9|112422.9|112457.2|112407.2|37
1737961390000|2025-01-27 07:03:10|112466.6|112416.6|112465.5|112415.5|112469.5|112419.5|112463.3|112413.3|24
1737961400000|2025-01-27 07:03:20|112464.8|112414.8|112479|112429|112479|112429|112464.8|112414.8|28
1737961410000|2025-01-27 07:03:30|112481|112431|112483.4|112433.4|112484.2|112434.2|112481|112431|18
1737961420000|2025-01-27 07:03:40|112483.5|112433.5|112488|112438|112492.7|112442.7|112482.9|112432.9|22
1737961430000|2025-01-27 07:03:50|112490.3|112440.3|112496.8|112446.8|112496.9|112446.9|112486.1|112436.1|20
1737961440000|2025-01-27 07:04:00|112495.1|112445.1|112502.6|112452.6|112502.6|112452.6|112495.1|112445.1|6
1737961450000|2025-01-27 07:04:10|112503|112453|112498.9|112448.9|112506.3|112456.3|112498.9|112448.9|10
1737961460000|2025-01-27 07:04:20|112498.4|112448.4|112503|112453|112506.1|112456.1|112497.9|112447.9|21
1737961470000|2025-01-27 07:04:30|112503.6|112453.6|112499.8|112449.8|112503.6|112453.6|112499.8|112449.8|6
1737961480000|2025-01-27 07:04:40|112499.6|112449.6|112499.4|112449.4|112501.1|112451.1|112496.7|112446.7|14
1737961490000|2025-01-27 07:04:50|112499.9|112449.9|112492.1|112442.1|112499.9|112449.9|112491.9|112441.9|13
1737961500000|2025-01-27 07:05:00|112492|112442|112476.8|112426.8|112492|112442|112473.4|112423.4|16
1737961510000|2025-01-27 07:05:10|112474.7|112424.7|112480.8|112430.8|112480.8|112430.8|112474.7|112424.7|10
1737961520000|2025-01-27 07:05:20|112480.2|112430.2|112481|112431|112482.8|112432.8|112480|112430|10
1737961530000|2025-01-27 07:05:30|112483.1|112433.1|112495.6|112445.6|112495.9|112445.9|112483|112433|21
1737961540000|2025-01-27 07:05:40|112497.4|112447.4|112495|112445|112498.1|112448.1|112494.7|112444.7|16
1737961550000|2025-01-27 07:05:50|112493.1|112443.1|112500.6|112450.6|112501.3|112451.3|112490.6|112440.6|17
1737961560000|2025-01-27 07:06:00|112501.3|112451.3|112510.1|112460.1|112513.9|112463.9|112501.3|112451.3|22
1737961570000|2025-01-27 07:06:10|112508.9|112458.9|112521.2|112471.2|112521.2|112471.2|112508.9|112458.9|17
1737961580000|2025-01-27 07:06:20|112521|112471|112529.3|112479.3|112529.3|112479.3|112519.7|112469.7|21
1737961590000|2025-01-27 07:06:30|112531.9|112481.9|112537.8|112487.8|112537.8|112487.8|112530.1|112480.1|11
1737961600000|2025-01-27 07:06:40|112536.7|112486.7|112545.5|112495.5|112546.3|112496.3|112535.4|112485.4|17
1737961610000|2025-01-27 07:06:50|112546.1|112496.1|112544.8|112494.8|112546.1|112496.1|112544.8|112494.8|2
1737961620000|2025-01-27 07:07:00|112546.7|112496.7|112555.5|112505.5|112557|112507|112546.7|112496.7|17
1737961630000|2025-01-27 07:07:10|112555.1|112505.1|112552.1|112502.1|112555.1|112505.1|112550.8|112500.8|10
1737961640000|2025-01-27 07:07:20|112553.1|112503.1|112552|112502|112555|112505|112549.8|112499.8|13
1737961650000|2025-01-27 07:07:30|112552.2|112502.2|112539.5|112489.5|112552.8|112502.8|112539.5|112489.5|21
1737961660000|2025-01-27 07:07:40|112541.4|112491.4|112543.7|112493.7|112543.7|112493.7|112539.1|112489.1|22
1737961670000|2025-01-27 07:07:50|112543.4|112493.4|112543.3|112493.3|112543.4|112493.4|112541.1|112491.1|8
1737961680000|2025-01-27 07:08:00|112542.8|112492.8|112540.9|112490.9|112543.6|112493.6|112536.8|112486.8|15
1737961690000|2025-01-27 07:08:10|112540.8|112490.8|112538.2|112488.2|112540.8|112490.8|112538|112488|7
1737961700000|2025-01-27 07:08:20|112538.3|112488.3|112538.3|112488.3|112544.6|112494.6|112535.1|112485.1|21
1737961710000|2025-01-27 07:08:30|112539.2|112489.2|112539.6|112489.6|112540.2|112490.2|112539.2|112489.2|12
1737961720000|2025-01-27 07:08:40|112539.7|112489.7|112544.8|112494.8|112544.8|112494.8|112539.7|112489.7|8
1737961730000|2025-01-27 07:08:50|112546.5|112496.5|112552|112502|112554.3|112504.3|112544.4|112494.4|34
1737961740000|2025-01-27 07:09:00|112551.9|112501.9|112549.1|112499.1|112552.3|112502.3|112548.3|112498.3|14
1737961750000|2025-01-27 07:09:10|112549.5|112499.5|112558.9|112508.9|112558.9|112508.9|112549.5|112499.5|16
1737961760000|2025-01-27 07:09:20|112560.1|112510.1|112560.2|112510.2|112562|112512|112555.1|112505.1|18
1737961770000|2025-01-27 07:09:30|112557.9|112507.9|112559.7|112509.7|112560.1|112510.1|112557.9|112507.9|14
1737961780000|2025-01-27 07:09:40|112561.4|112511.4|112557.2|112507.2|112563.8|112513.8|112549.2|112499.2|20
1737961790000|2025-01-27 07:09:50|112557.7|112507.7|112571.1|112521.1|112575.4|112525.4|112557.7|112507.7|20
1737961800000|2025-01-27 07:10:00|112575.9|112525.9|112570.4|112520.4|112575.9|112525.9|112561.9|112511.9|26
1737961810000|2025-01-27 07:10:10|112571|112521|112570.5|112520.5|112581.9|112531.9|112568.9|112518.9|21
1737961820000|2025-01-27 07:10:20|112570.8|112520.8|112580.3|112530.3|112585|112535|112570.8|112520.8|27
1737961830000|2025-01-27 07:10:30|112580.9|112530.9|112582.4|112532.4|112584.4|112534.4|112580.9|112530.9|11
1737961840000|2025-01-27 07:10:40|112583.5|112533.5|112583|112533|112585.2|112535.2|112581.6|112531.6|15
1737961850000|2025-01-27 07:10:50|112584.6|112534.6|112589.1|112539.1|112590.8|112540.8|112584.6|112534.6|23
1737961860000|2025-01-27 07:11:00|112590.3|112540.3|112587.8|112537.8|112593.3|112543.3|112587.5|112537.5|27
1737961870000|2025-01-27 07:11:10|112589.4|112539.4|112582.8|112532.8|112590.6|112540.6|112575|112525|24
1737961880000|2025-01-27 07:11:20|112582.9|112532.9|112575.7|112525.7|112586.3|112536.3|112575.2|112525.2|20
1737961890000|2025-01-27 07:11:30|112577.4|112527.4|112587|112537|112588.4|112538.4|112577.2|112527.2|17
1737961900000|2025-01-27 07:11:40|112587.5|112537.5|112594.2|112544.2|112594.2|112544.2|112585.2|112535.2|22
1737961910000|2025-01-27 07:11:50|112592.4|112542.4|112572.9|112522.9|112592.4|112542.4|112569.1|112519.1|22
1737961920000|2025-01-27 07:12:00|112571.6|112521.6|112567.9|112517.9|112571.6|112521.6|112564|112514|14
1737961930000|2025-01-27 07:12:10|112567.8|112517.8|112566|112516|112568.2|112518.2|112563.4|112513.4|13
1737961940000|2025-01-27 07:12:20|112567.4|112517.4|112568.2|112518.2|112572.3|112522.3|112566.5|112516.5|18
1737961950000|2025-01-27 07:12:30|112569.6|112519.6|112568.3|112518.3|112570.2|112520.2|112566.2|112516.2|20
1737961960000|2025-01-27 07:12:40|112566.9|112516.9|112570.3|112520.3|112572.3|112522.3|112563.1|112513.1|27
1737961970000|2025-01-27 07:12:50|112569.4|112519.4|112576.5|112526.5|112577.4|112527.4|112568.6|112518.6|18
1737961980000|2025-01-27 07:13:00|112576.9|112526.9|112568.8|112518.8|112576.9|112526.9|112565.8|112515.8|19
1737961990000|2025-01-27 07:13:10|112570.4|112520.4|112577.9|112527.9|112582.6|112532.6|112568.1|112518.1|15
1737962000000|2025-01-27 07:13:20|112576.7|112526.7|112575.3|112525.3|112581.2|112531.2|112575.2|112525.2|18
1737962010000|2025-01-27 07:13:30|112576.2|112526.2|112567.7|112517.7|112576.2|112526.2|112567.6|112517.6|12
1737962020000|2025-01-27 07:13:40|112567.6|112517.6|112573.8|112523.8|112578.1|112528.1|112567.6|112517.6|18
1737962030000|2025-01-27 07:13:50|112574.9|112524.9|112583.7|112533.7|112584.5|112534.5|112573.8|112523.8|22
1737962040000|2025-01-27 07:14:00|112582.8|112532.8|112588.6|112538.6|112589.6|112539.6|112581.7|112531.7|25
1737962050000|2025-01-27 07:14:10|112588|112538|112576.7|112526.7|112588.8|112538.8|112575.4|112525.4|15
1737962060000|2025-01-27 07:14:20|112576.5|112526.5|112582.8|112532.8|112582.8|112532.8|112574.6|112524.6|11
1737962070000|2025-01-27 07:14:30|112582.2|112532.2|112584.1|112534.1|112585.5|112535.5|112581.1|112531.1|16
1737962080000|2025-01-27 07:14:40|112583.1|112533.1|112585.8|112535.8|112586.7|112536.7|112580.8|112530.8|24
1737962090000|2025-01-27 07:14:50|112586.7|112536.7|112565|112515|112586.7|112536.7|112565|112515|20
1737962100000|2025-01-27 07:15:00|112566.3|112516.3|112563.2|112513.2|112569.4|112519.4|112562|112512|22
1737962110000|2025-01-27 07:15:10|112563.3|112513.3|112565.1|112515.1|112570.2|112520.2|112563.3|112513.3|17
1737962120000|2025-01-27 07:15:20|112564.5|112514.5|112565.7|112515.7|112566.4|112516.4|112563.9|112513.9|10
1737962130000|2025-01-27 07:15:30|112566|112516|112566.3|112516.3|112574.3|112524.3|112562.6|112512.6|16
1737962140000|2025-01-27 07:15:40|112566|112516|112572.2|112522.2|112573.3|112523.3|112565.7|112515.7|18
1737962150000|2025-01-27 07:15:50|112572|112522|112574.5|112524.5|112575|112525|112572|112522|8
1737962160000|2025-01-27 07:16:00|112575.7|112525.7|112573.8|112523.8|112576.2|112526.2|112572.4|112522.4|16
1737962170000|2025-01-27 07:16:10|112574.1|112524.1|112573.8|112523.8|112577.4|112527.4|112572.4|112522.4|10
1737962180000|2025-01-27 07:16:20|112574.9|112524.9|112581.2|112531.2|112581.2|112531.2|112570.1|112520.1|27
1737962190000|2025-01-27 07:16:30|112578.8|112528.8|112586.4|112536.4|112590|112540|112578.5|112528.5|33
1737962200000|2025-01-27 07:16:40|112585.4|112535.4|112581.8|112531.8|112585.5|112535.5|112581.7|112531.7|9
1737962210000|2025-01-27 07:16:50|112581.6|112531.6|112581.7|112531.7|112582.6|112532.6|112581.6|112531.6|7
1737962220000|2025-01-27 07:17:00|112582|112532|112582.8|112532.8|112584.4|112534.4|112581.9|112531.9|12
1737962230000|2025-01-27 07:17:10|112583.8|112533.8|112574.1|112524.1|112584.6|112534.6|112573.9|112523.9|18
1737962240000|2025-01-27 07:17:20|112573.9|112523.9|112571.4|112521.4|112574|112524|112571.3|112521.3|19
1737962250000|2025-01-27 07:17:30|112572.8|112522.8|112580.8|112530.8|112580.9|112530.9|112572.8|112522.8|16
1737962260000|2025-01-27 07:17:40|112579.5|112529.5|112576.6|112526.6|112579.5|112529.5|112576.6|112526.6|8
1737962270000|2025-01-27 07:17:50|112575.8|112525.8|112572.4|112522.4|112575.8|112525.8|112563.9|112513.9|16
1737962280000|2025-01-27 07:18:00|112572.5|112522.5|112576.1|112526.1|112576.1|112526.1|112572.5|112522.5|3
1737962290000|2025-01-27 07:18:10|112575.9|112525.9|112587.6|112537.6|112587.6|112537.6|112575.6|112525.6|13
1737962300000|2025-01-27 07:18:20|112587.8|112537.8|112584.4|112534.4|112587.8|112537.8|112583.3|112533.3|15
1737962310000|2025-01-27 07:18:30|112583.3|112533.3|112571.2|112521.2|112584.4|112534.4|112570.5|112520.5|22
1737962320000|2025-01-27 07:18:40|112572.8|112522.8|112568.9|112518.9|112573.5|112523.5|112567.4|112517.4|16
1737962330000|2025-01-27 07:18:50|112570.2|112520.2|112574.8|112524.8|112576.3|112526.3|112568.7|112518.7|17
1737962340000|2025-01-27 07:19:00|112573.5|112523.5|112573.1|112523.1|112575|112525|112573.1|112523.1|12
1737962350000|2025-01-27 07:19:10|112573.2|112523.2|112566.6|112516.6|112574.4|112524.4|112566.2|112516.2|18
1737962360000|2025-01-27 07:19:20|112566.7|112516.7|112562.1|112512.1|112566.7|112516.7|112561|112511|14
1737962370000|2025-01-27 07:19:30|112561.9|112511.9|112584.7|112534.7|112585.4|112535.4|112561.9|112511.9|19
1737962380000|2025-01-27 07:19:40|112585.2|112535.2|112577.6|112527.6|112585.7|112535.7|112576|112526|12
1737962390000|2025-01-27 07:19:50|112577.7|112527.7|112561.7|112511.7|112577.7|112527.7|112560.1|112510.1|13
1737962400000|2025-01-27 07:20:00|112567|112517|112568.1|112518.1|112568.2|112518.2|112562|112512|26
1737962410000|2025-01-27 07:20:10|112567.8|112517.8|112575.1|112525.1|112577.9|112527.9|112567.4|112517.4|13
1737962420000|2025-01-27 07:20:20|112574.4|112524.4|112566.3|112516.3|112574.4|112524.4|112566.3|112516.3|15
1737962430000|2025-01-27 07:20:30|112564.6|112514.6|112561.7|112511.7|112564.6|112514.6|112560.7|112510.7|14
1737962440000|2025-01-27 07:20:40|112561.5|112511.5|112560.6|112510.6|112565|112515|112559.6|112509.6|16
1737962450000|2025-01-27 07:20:50|112559.7|112509.7|112555.1|112505.1|112559.7|112509.7|112552.6|112502.6|17
1737962460000|2025-01-27 07:21:00|112555|112505|112566.2|112516.2|112566.2|112516.2|112554.9|112504.9|14
1737962470000|2025-01-27 07:21:10|112567|112517|112570|112520|112571.9|112521.9|112564.8|112514.8|19
1737962480000|2025-01-27 07:21:20|112570.2|112520.2|112576.1|112526.1|112576.1|112526.1|112569.9|112519.9|13
1737962490000|2025-01-27 07:21:30|112576.4|112526.4|112580.3|112530.3|112580.3|112530.3|112575.3|112525.3|15
1737962500000|2025-01-27 07:21:40|112581|112531|112572.4|112522.4|112582.4|112532.4|112572.4|112522.4|14
1737962510000|2025-01-27 07:21:50|112570.6|112520.6|112568.3|112518.3|112570.6|112520.6|112565.5|112515.5|12
1737962520000|2025-01-27 07:22:00|112570|112520|112569.7|112519.7|112575.9|112525.9|112569.7|112519.7|16
1737962530000|2025-01-27 07:22:10|112569.3|112519.3|112567|112517|112569.3|112519.3|112567|112517|6
1737962540000|2025-01-27 07:22:20|112567.9|112517.9|112560.8|112510.8|112567.9|112517.9|112560.7|112510.7|14
1737962550000|2025-01-27 07:22:30|112559.1|112509.1|112551.9|112501.9|112559.1|112509.1|112551.6|112501.6|12
1737962560000|2025-01-27 07:22:40|112551.7|112501.7|112553.8|112503.8|112553.8|112503.8|112550.9|112500.9|7
1737962570000|2025-01-27 07:22:50|112554.2|112504.2|112532.4|112482.4|112554.2|112504.2|112532.4|112482.4|18
1737962580000|2025-01-27 07:23:00|112531.5|112481.5|112537.7|112487.7|112537.7|112487.7|112531.5|112481.5|13
1737962590000|2025-01-27 07:23:10|112538|112488|112534.1|112484.1|112538|112488|112534|112484|8
1737962600000|2025-01-27 07:23:20|112533.9|112483.9|112528.5|112478.5|112534|112484|112528.4|112478.4|16
1737962610000|2025-01-27 07:23:30|112527.3|112477.3|112525|112475|112529.9|112479.9|112525|112475|21
1737962620000|2025-01-27 07:23:40|112525.5|112475.5|112526.9|112476.9|112527.8|112477.8|112524.4|112474.4|12
1737962630000|2025-01-27 07:23:50|112526.6|112476.6|112538.6|112488.6|112541|112491|112526.6|112476.6|15
1737962640000|2025-01-27 07:24:00|112538.7|112488.7|112547|112497|112548.3|112498.3|112538.6|112488.6|8
1737962650000|2025-01-27 07:24:10|112545.5|112495.5|112534.1|112484.1|112545.9|112495.9|112532.5|112482.5|18
1737962660000|2025-01-27 07:24:20|112533.5|112483.5|112545.7|112495.7|112545.7|112495.7|112533.5|112483.5|20
1737962670000|2025-01-27 07:24:30|112545.4|112495.4|112548.2|112498.2|112554.4|112504.4|112545.4|112495.4|20
1737962680000|2025-01-27 07:24:40|112549|112499|112557.7|112507.7|112558.5|112508.5|112547.8|112497.8|20
1737962690000|2025-01-27 07:24:50|112557.6|112507.6|112560.2|112510.2|112563.2|112513.2|112552.7|112502.7|27
1737962700000|2025-01-27 07:25:00|112558.8|112508.8|112559.5|112509.5|112568.6|112518.6|112558.6|112508.6|27
1737962710000|2025-01-27 07:25:10|112559.9|112509.9|112564.4|112514.4|112570.9|112520.9|112558.7|112508.7|29
1737962720000|2025-01-27 07:25:20|112563|112513|112559.1|112509.1|112563|112513|112556|112506|21
1737962730000|2025-01-27 07:25:30|112558.9|112508.9|112562.7|112512.7|112564.6|112514.6|112558.9|112508.9|14
1737962740000|2025-01-27 07:25:40|112564.7|112514.7|112548.6|112498.6|112564.7|112514.7|112548.6|112498.6|21
1737962750000|2025-01-27 07:25:50|112547.8|112497.8|112547.4|112497.4|112549.9|112499.9|112547.4|112497.4|13
1737962760000|2025-01-27 07:26:00|112546.7|112496.7|112538.7|112488.7|112547.8|112497.8|112538.7|112488.7|18
1737962770000|2025-01-27 07:26:10|112538.4|112488.4|112530.7|112480.7|112538.4|112488.4|112529|112479|14
1737962780000|2025-01-27 07:26:20|112529.9|112479.9|112516.2|112466.2|112529.9|112479.9|112516.2|112466.2|13
1737962790000|2025-01-27 07:26:30|112515.7|112465.7|112510.8|112460.8|112515.7|112465.7|112508.3|112458.3|13
1737962800000|2025-01-27 07:26:40|112510.9|112460.9|112512.2|112462.2|112513|112463|112504.6|112454.6|17
1737962810000|2025-01-27 07:26:50|112512.8|112462.8|112509.5|112459.5|112513.3|112463.3|112507|112457|18
1737962820000|2025-01-27 07:27:00|112509.7|112459.7|112514.1|112464.1|112514.1|112464.1|112507.4|112457.4|15
1737962830000|2025-01-27 07:27:10|112513.7|112463.7|112512.8|112462.8|112515.4|112465.4|112510.7|112460.7|17
1737962840000|2025-01-27 07:27:20|112512.9|112462.9|112525.4|112475.4|112525.4|112475.4|112512.1|112462.1|18
1737962850000|2025-01-27 07:27:30|112526.8|112476.8|112531.6|112481.6|112533.6|112483.6|112526.8|112476.8|11
1737962860000|2025-01-27 07:27:40|112531.1|112481.1|112521.4|112471.4|112531.5|112481.5|112520.7|112470.7|10
1737962870000|2025-01-27 07:27:50|112521.5|112471.5|112523.8|112473.8|112526.1|112476.1|112521.5|112471.5|13
1737962880000|2025-01-27 07:28:00|112522.8|112472.8|112524.4|112474.4|112524.4|112474.4|112519.9|112469.9|14
1737962890000|2025-01-27 07:28:10|112524.5|112474.5|112533.4|112483.4|112534.4|112484.4|112524.5|112474.5|15
1737962900000|2025-01-27 07:28:20|112532.4|112482.4|112527|112477|112532.4|112482.4|112524.8|112474.8|11
1737962910000|2025-01-27 07:28:30|112526.2|112476.2|112518.5|112468.5|112529.1|112479.1|112518.5|112468.5|16
1737962920000|2025-01-27 07:28:40|112518.8|112468.8|112515.9|112465.9|112520.3|112470.3|112515.8|112465.8|15
1737962930000|2025-01-27 07:28:50|112515.5|112465.5|112519.5|112469.5|112524.1|112474.1|112514.2|112464.2|14
1737962940000|2025-01-27 07:29:00|112520.2|112470.2|112524.8|112474.8|112525.7|112475.7|112515.5|112465.5|21
1737962950000|2025-01-27 07:29:10|112524|112474|112532.9|112482.9|112533|112483|112524|112474|14
1737962960000|2025-01-27 07:29:20|112534|112484|112540.3|112490.3|112540.3|112490.3|112533.5|112483.5|16
1737962970000|2025-01-27 07:29:30|112540.8|112490.8|112535.5|112485.5|112541.7|112491.7|112535.3|112485.3|10
1737962980000|2025-01-27 07:29:40|112534.8|112484.8|112537.3|112487.3|112539.2|112489.2|112534.1|112484.1|13
1737962990000|2025-01-27 07:29:50|112537.5|112487.5|112538.1|112488.1|112538.8|112488.8|112537.5|112487.5|10
1737963000000|2025-01-27 07:30:00|112539.4|112489.4|112546|112496|112549.1|112499.1|112539.4|112489.4|16
1737963010000|2025-01-27 07:30:10|112545.5|112495.5|112563.7|112513.7|112563.7|112513.7|112544.5|112494.5|17
1737963020000|2025-01-27 07:30:20|112564.2|112514.2|112567.8|112517.8|112567.8|112517.8|112564.2|112514.2|7
1737963030000|2025-01-27 07:30:30|112568.7|112518.7|112560|112510|112569.3|112519.3|112560|112510|17
1737963040000|2025-01-27 07:30:40|112562.6|112512.6|112562.5|112512.5|112565|112515|112561.6|112511.6|14
1737963050000|2025-01-27 07:30:50|112563.7|112513.7|112561.8|112511.8|112563.7|112513.7|112560.9|112510.9|8
1737963060000|2025-01-27 07:31:00|112562|112512|112559.7|112509.7|112562.5|112512.5|112558.4|112508.4|19
1737963070000|2025-01-27 07:31:10|112555.3|112505.3|112562.1|112512.1|112562.1|112512.1|112554.4|112504.4|24
1737963080000|2025-01-27 07:31:20|112562.8|112512.8|112560.8|112510.8|112567.1|112517.1|112556.5|112506.5|24
1737963090000|2025-01-27 07:31:30|112563|112513|112567.3|112517.3|112568.5|112518.5|112563|112513|14
1737963100000|2025-01-27 07:31:40|112567.4|112517.4|112547.9|112497.9|112567.9|112517.9|112547.8|112497.8|23
1737963110000|2025-01-27 07:31:50|112547.4|112497.4|112547.9|112497.9|112549.9|112499.9|112547.4|112497.4|13
1737963120000|2025-01-27 07:32:00|112549.7|112499.7|112552.1|112502.1|112554.6|112504.6|112549.7|112499.7|14
1737963130000|2025-01-27 07:32:10|112551.5|112501.5|112553.9|112503.9|112553.9|112503.9|112547.7|112497.7|19
1737963140000|2025-01-27 07:32:20|112553.6|112503.6|112560|112510|112560.2|112510.2|112548.3|112498.3|13
1737963150000|2025-01-27 07:32:30|112559.9|112509.9|112565.6|112515.6|112565.9|112515.9|112559.9|112509.9|14
1737963160000|2025-01-27 07:32:40|112564.2|112514.2|112535.8|112485.8|112564.2|112514.2|112535.8|112485.8|14
1737963170000|2025-01-27 07:32:50|112535.7|112485.7|112527.8|112477.8|112535.7|112485.7|112523.6|112473.6|22
1737963180000|2025-01-27 07:33:00|112529.8|112479.8|112533.3|112483.3|112533.3|112483.3|112528.8|112478.8|16
1737963190000|2025-01-27 07:33:10|112533|112483|112521|112471|112533|112483|112521|112471|16
1737963200000|2025-01-27 07:33:20|112521.8|112471.8|112529.6|112479.6|112529.6|112479.6|112521.8|112471.8|18
1737963210000|2025-01-27 07:33:30|112529.8|112479.8|112525.8|112475.8|112532.8|112482.8|112525.8|112475.8|22
1737963220000|2025-01-27 07:33:40|112525.7|112475.7|112525.4|112475.4|112525.7|112475.7|112522.8|112472.8|13
1737963230000|2025-01-27 07:33:50|112525.1|112475.1|112522.6|112472.6|112525.3|112475.3|112522.6|112472.6|8
1737963240000|2025-01-27 07:34:00|112522.4|112472.4|112515.8|112465.8|112522.4|112472.4|112512.4|112462.4|14
1737963250000|2025-01-27 07:34:10|112519.4|112469.4|112515.9|112465.9|112524.8|112474.8|112515.9|112465.9|29
1737963260000|2025-01-27 07:34:20|112513.8|112463.8|112512.9|112462.9|112516|112466|112512.9|112462.9|9
1737963270000|2025-01-27 07:34:30|112512.6|112462.6|112519.2|112469.2|112520.4|112470.4|112512.6|112462.6|19
1737963280000|2025-01-27 07:34:40|112519.4|112469.4|112521.8|112471.8|112521.8|112471.8|112518.8|112468.8|7
1737963290000|2025-01-27 07:34:50|112521.1|112471.1|112518|112468|112523.3|112473.3|112518|112468|14
1737963300000|2025-01-27 07:35:00|112517.9|112467.9|112514.6|112464.6|112520.2|112470.2|112514.6|112464.6|13
1737963310000|2025-01-27 07:35:10|112513.7|112463.7|112520|112470|112520.1|112470.1|112513|112463|24
1737963320000|2025-01-27 07:35:20|112519.7|112469.7|112523.4|112473.4|112528.2|112478.2|112519.2|112469.2|19
1737963330000|2025-01-27 07:35:30|112524.4|112474.4|112525.1|112475.1|112525.3|112475.3|112524.4|112474.4|6
1737963340000|2025-01-27 07:35:40|112525.2|112475.2|112525.2|112475.2|112525.3|112475.3|112523.7|112473.7|6
1737963350000|2025-01-27 07:35:50|112525.9|112475.9|112514.2|112464.2|112525.9|112475.9|112508.1|112458.1|17
1737963360000|2025-01-27 07:36:00|112516.1|112466.1|112508.4|112458.4|112516.9|112466.9|112507.6|112457.6|11
1737963370000|2025-01-27 07:36:10|112506.5|112456.5|112498.3|112448.3|112506.5|112456.5|112498.3|112448.3|17
1737963380000|2025-01-27 07:36:20|112499.1|112449.1|112497.7|112447.7|112499.8|112449.8|112497.1|112447.1|6
1737963390000|2025-01-27 07:36:30|112497.6|112447.6|112501.4|112451.4|112508.3|112458.3|112497.1|112447.1|17
1737963400000|2025-01-27 07:36:40|112500.9|112450.9|112509.1|112459.1|112509.4|112459.4|112500.7|112450.7|12
1737963410000|2025-01-27 07:36:50|112508.4|112458.4|112500.1|112450.1|112510.1|112460.1|112500.1|112450.1|23
1737963420000|2025-01-27 07:37:00|112499.2|112449.2|112502.2|112452.2|112502.2|112452.2|112498.8|112448.8|14
1737963430000|2025-01-27 07:37:10|112502.1|112452.1|112500.7|112450.7|112504.3|112454.3|112498.2|112448.2|22
1737963440000|2025-01-27 07:37:20|112501.8|112451.8|112501.5|112451.5|112505.3|112455.3|112499.5|112449.5|21
1737963450000|2025-01-27 07:37:30|112502.8|112452.8|112515|112465|112515|112465|112502.6|112452.6|29
1737963460000|2025-01-27 07:37:40|112515.5|112465.5|112522.3|112472.3|112524.5|112474.5|112515|112465|28
1737963470000|2025-01-27 07:37:50|112510.6|112485.6|112498.3|112473.3|112511.1|112486.1|112498.3|112473.3|10
1737963480000|2025-01-27 07:38:00|112498.5|112473.5|112493.2|112468.2|112505.9|112480.9|112493.2|112468.2|25
1737963490000|2025-01-27 07:38:10|112493.6|112468.6|112507.4|112482.4|112509.2|112484.2|112493.6|112468.6|18
1737963500000|2025-01-27 07:38:20|112507.2|112482.2|112507.8|112482.8|112507.8|112482.8|112501.6|112476.6|15
1737963510000|2025-01-27 07:38:30|112508.2|112483.2|112503.9|112478.9|112508.3|112483.3|112502.8|112477.8|11
1737963520000|2025-01-27 07:38:40|112503.1|112478.1|112499.1|112474.1|112503.1|112478.1|112498.7|112473.7|10
1737963530000|2025-01-27 07:38:50|112497.9|112472.9|112496.1|112471.1|112497.9|112472.9|112494.6|112469.6|8
1737963540000|2025-01-27 07:39:00|112496.7|112471.7|112493.6|112468.6|112500.4|112475.4|112493.6|112468.6|11
1737963550000|2025-01-27 07:39:10|112495.9|112470.9|112492|112467|112498.7|112473.7|112492|112467|21
1737963560000|2025-01-27 07:39:20|112491.1|112466.1|112491.1|112466.1|112491.2|112466.2|112490.9|112465.9|5
1737963570000|2025-01-27 07:39:30|112491|112466|112491.8|112466.8|112492.5|112467.5|112491|112466|6
1737963580000|2025-01-27 07:39:40|112492.6|112467.6|112496.1|112471.1|112499.9|112474.9|112492.6|112467.6|12
1737963590000|2025-01-27 07:39:50|112496.2|112471.2|112497.5|112472.5|112503.1|112478.1|112496.2|112471.2|9
1737963600000|2025-01-27 07:40:00|112497.6|112472.6|112488.3|112463.3|112497.6|112472.6|112487.2|112462.2|18
1737963610000|2025-01-27 07:40:10|112489.3|112464.3|112484|112459|112489.3|112464.3|112483.3|112458.3|14
1737963620000|2025-01-27 07:40:20|112484.1|112459.1|112488.8|112463.8|112488.8|112463.8|112484.1|112459.1|11
1737963630000|2025-01-27 07:40:30|112489|112464|112490.7|112465.7|112490.7|112465.7|112486.7|112461.7|10
1737963640000|2025-01-27 07:40:40|112491.5|112466.5|112499.3|112474.3|112499.3|112474.3|112491.5|112466.5|18
1737963650000|2025-01-27 07:40:50|112497.8|112472.8|112494.8|112469.8|112499.4|112474.4|112493.7|112468.7|18
1737963660000|2025-01-27 07:41:00|112494|112469|112480.7|112455.7|112494|112469|112474.9|112449.9|28
1737963670000|2025-01-27 07:41:10|112480.9|112455.9|112491.3|112466.3|112492.8|112467.8|112480.9|112455.9|20
1737963680000|2025-01-27 07:41:20|112492.4|112467.4|112491.8|112466.8|112495.7|112470.7|112488.9|112463.9|16
1737963690000|2025-01-27 07:41:30|112491.7|112466.7|112513.7|112488.7|112514|112489|112490.8|112465.8|17
1737963700000|2025-01-27 07:41:40|112512.5|112487.5|112506.8|112481.8|112514|112489|112502.6|112477.6|22
1737963710000|2025-01-27 07:41:50|112506.9|112481.9|112508.1|112483.1|112511.7|112486.7|112506.9|112481.9|18
1737963720000|2025-01-27 07:42:00|112507.9|112482.9|112518.5|112493.5|112518.5|112493.5|112507.2|112482.2|17
1737963730000|2025-01-27 07:42:10|112518.8|112493.8|112514.1|112489.1|112518.8|112493.8|112514.1|112489.1|20
1737963740000|2025-01-27 07:42:20|112513.7|112488.7|112502.5|112477.5|112514.6|112489.6|112498.8|112473.8|28
1737963750000|2025-01-27 07:42:30|112503.3|112478.3|112505.9|112480.9|112508.8|112483.8|112500.9|112475.9|33
1737963760000|2025-01-27 07:42:40|112504.9|112479.9|112497.8|112472.8|112504.9|112479.9|112497.8|112472.8|15
1737963770000|2025-01-27 07:42:50|112497|112472|112491.9|112466.9|112497.9|112472.9|112488.3|112463.3|21
1737963780000|2025-01-27 07:43:00|112491.7|112466.7|112494.4|112469.4|112494.4|112469.4|112485.1|112460.1|26
1737963790000|2025-01-27 07:43:10|112493.5|112468.5|112478.8|112453.8|112495.6|112470.6|112478.8|112453.8|29
1737963800000|2025-01-27 07:43:20|112479.8|112454.8|112482.7|112457.7|112488.9|112463.9|112479.8|112454.8|26
1737963810000|2025-01-27 07:43:30|112481.9|112456.9|112475.6|112450.6|112482.6|112457.6|112474.4|112449.4|20
1737963820000|2025-01-27 07:43:40|112474.4|112449.4|112481.6|112456.6|112490.6|112465.6|112471.7|112446.7|29
1737963830000|2025-01-27 07:43:50|112481.8|112456.8|112499.4|112474.4|112499.4|112474.4|112481.8|112456.8|20
1737963840000|2025-01-27 07:44:00|112499.6|112474.6|112497|112472|112503.5|112478.5|112493.8|112468.8|23
1737963850000|2025-01-27 07:44:10|112496.1|112471.1|112486.3|112461.3|112496.1|112471.1|112482.8|112457.8|32
1737963860000|2025-01-27 07:44:20|112486.1|112461.1|112491.7|112466.7|112492.1|112467.1|112486|112461|16
1737963870000|2025-01-27 07:44:30|112493.5|112468.5|112489.9|112464.9|112497.1|112472.1|112489.9|112464.9|11
1737963880000|2025-01-27 07:44:40|112489.5|112464.5|112490.5|112465.5|112492.9|112467.9|112483.7|112458.7|25
1737963890000|2025-01-27 07:44:50|112490.9|112465.9|112494.4|112469.4|112496.9|112471.9|112490.9|112465.9|12
1737963900000|2025-01-27 07:45:00|112496.8|112471.8|112494.7|112469.7|112503.4|112478.4|112493.7|112468.7|24
1737963910000|2025-01-27 07:45:10|112494.1|112469.1|112487.4|112462.4|112494.1|112469.1|112486.7|112461.7|11
1737963920000|2025-01-27 07:45:20|112486.8|112461.8|112484.1|112459.1|112492.3|112467.3|112483.1|112458.1|21
1737963930000|2025-01-27 07:45:30|112483.8|112458.8|112489.3|112464.3|112491.5|112466.5|112483.4|112458.4|21
1737963940000|2025-01-27 07:45:40|112491.9|112466.9|112485.2|112460.2|112492.8|112467.8|112484.2|112459.2|18
1737963950000|2025-01-27 07:45:50|112486.1|112461.1|112486.3|112461.3|112487.8|112462.8|112485.9|112460.9|7
1737963960000|2025-01-27 07:46:00|112487.2|112462.2|112487.4|112462.4|112489.1|112464.1|112487.2|112462.2|11
1737963970000|2025-01-27 07:46:10|112487.2|112462.2|112484.6|112459.6|112491.2|112466.2|112483.4|112458.4|19
1737963980000|2025-01-27 07:46:20|112485.2|112460.2|112502.4|112477.4|112505.8|112480.8|112484.2|112459.2|26
1737963990000|2025-01-27 07:46:30|112504.6|112479.6|112497.3|112472.3|112508.6|112483.6|112497.3|112472.3|31
1737964000000|2025-01-27 07:46:40|112495.5|112470.5|112499.9|112474.9|112499.9|112474.9|112495.5|112470.5|22
1737964010000|2025-01-27 07:46:50|112500.7|112475.7|112503.3|112478.3|112505|112480|112500.3|112475.3|22
1737964020000|2025-01-27 07:47:00|112503.4|112478.4|112512|112487|112518.3|112493.3|112503.4|112478.4|23
1737964030000|2025-01-27 07:47:10|112511.2|112486.2|112504|112479|112516.6|112491.6|112502.9|112477.9|31
1737964040000|2025-01-27 07:47:20|112504.9|112479.9|112507.2|112482.2|112509.6|112484.6|112504.9|112479.9|21
1737964050000|2025-01-27 07:47:30|112507.9|112482.9|112504.1|112479.1|112510.8|112485.8|112503.2|112478.2|12
1737964060000|2025-01-27 07:47:40|112504.3|112479.3|112505.7|112480.7|112508.9|112483.9|112504.1|112479.1|13
1737964070000|2025-01-27 07:47:50|112505.6|112480.6|112510.8|112485.8|112510.8|112485.8|112504.6|112479.6|10
1737964080000|2025-01-27 07:48:00|112511.8|112486.8|112517.1|112492.1|112517.1|112492.1|112510.8|112485.8|11
1737964090000|2025-01-27 07:48:10|112517.6|112492.6|112507.8|112482.8|112517.6|112492.6|112504.3|112479.3|32
1737964100000|2025-01-27 07:48:20|112507.2|112482.2|112507.2|112482.2|112513.2|112488.2|112507.2|112482.2|12
1737964110000|2025-01-27 07:48:30|112507.4|112482.4|112506.1|112481.1|112511.2|112486.2|112506.1|112481.1|11
1737964120000|2025-01-27 07:48:40|112506.9|112481.9|112502.3|112477.3|112507|112482|112500.7|112475.7|14
1737964130000|2025-01-27 07:48:50|112501.4|112476.4|112509|112484|112511|112486|112500|112475|19
1737964140000|2025-01-27 07:49:00|112509.5|112484.5|112524.9|112499.9|112528.7|112503.7|112509.5|112484.5|35
1737964150000|2025-01-27 07:49:10|112523.8|112498.8|112518.7|112493.7|112525.4|112500.4|112518.7|112493.7|21
1737964160000|2025-01-27 07:49:20|112519.4|112494.4|112523.3|112498.3|112531.8|112506.8|112519.4|112494.4|17
1737964170000|2025-01-27 07:49:30|112522.1|112497.1|112522.2|112497.2|112523.8|112498.8|112519.1|112494.1|19
1737964180000|2025-01-27 07:49:40|112520.2|112495.2|112522.3|112497.3|112523.6|112498.6|112520|112495|15
1737964190000|2025-01-27 07:49:50|112522.4|112497.4|112519.1|112494.1|112523.2|112498.2|112517.5|112492.5|14
1737964200000|2025-01-27 07:50:00|112520.3|112495.3|112529.2|112504.2|112529.2|112504.2|112519.1|112494.1|16
1737964210000|2025-01-27 07:50:10|112529.9|112504.9|112535.3|112510.3|112536.8|112511.8|112528.6|112503.6|22
1737964220000|2025-01-27 07:50:20|112535.4|112510.4|112536.7|112511.7|112537.9|112512.9|112531.4|112506.4|19
1737964230000|2025-01-27 07:50:30|112536.1|112511.1|112522.5|112497.5|112536.1|112511.1|112521.7|112496.7|21
1737964240000|2025-01-27 07:50:40|112523.8|112498.8|112536|112511|112536|112511|112523.8|112498.8|15
1737964250000|2025-01-27 07:50:50|112538.5|112513.5|112536.3|112511.3|112538.5|112513.5|112533.5|112508.5|7
1737964260000|2025-01-27 07:51:00|112540|112515|112545.1|112520.1|112545.5|112520.5|112539.2|112514.2|12
1737964270000|2025-01-27 07:51:10|112544.2|112519.2|112542.7|112517.7|112544.2|112519.2|112538.5|112513.5|17
1737964280000|2025-01-27 07:51:20|112541.7|112516.7|112536.4|112511.4|112543.2|112518.2|112536.4|112511.4|16
1737964290000|2025-01-27 07:51:30|112528.4|112503.4|112528.7|112503.7|112530.6|112505.6|112523|112498|19
1737964300000|2025-01-27 07:51:40|112529.7|112504.7|112528.6|112503.6|112530.3|112505.3|112519.8|112494.8|25
1737964310000|2025-01-27 07:51:50|112528.5|112503.5|112537.8|112512.8|112537.8|112512.8|112528.5|112503.5|18
1737964320000|2025-01-27 07:52:00|112538.9|112513.9|112540.1|112515.1|112544.8|112519.8|112537.7|112512.7|20
1737964330000|2025-01-27 07:52:10|112539.9|112514.9|112542|112517|112542|112517|112535.7|112510.7|12
1737964340000|2025-01-27 07:52:20|112539.9|112514.9|112537.2|112512.2|112540.2|112515.2|112537|112512|8
1737964350000|2025-01-27 07:52:30|112538.6|112513.6|112541.7|112516.7|112543.3|112518.3|112536.9|112511.9|14
1737964360000|2025-01-27 07:52:40|112540.7|112515.7|112530.2|112505.2|112540.7|112515.7|112526.1|112501.1|25
1737964370000|2025-01-27 07:52:50|112529.3|112504.3|112531.2|112506.2|112532|112507|112525.7|112500.7|20
1737964380000|2025-01-27 07:53:00|112528.7|112503.7|112537.8|112512.8|112538|112513|112528.7|112503.7|22
1737964390000|2025-01-27 07:53:10|112538.6|112513.6|112541.8|112516.8|112543.9|112518.9|112538.6|112513.6|17
1737964400000|2025-01-27 07:53:20|112542.4|112517.4|112541.3|112516.3|112544.6|112519.6|112539.6|112514.6|15
1737964410000|2025-01-27 07:53:30|112542.4|112517.4|112572.7|112547.7|112576.6|112551.6|112542.4|112517.4|21
1737964420000|2025-01-27 07:53:40|112572.6|112547.6|112565|112540|112572.6|112547.6|112563.8|112538.8|19
1737964430000|2025-01-27 07:53:50|112559.5|112534.5|112562.9|112537.9|112562.9|112537.9|112558|112533|23
1737964440000|2025-01-27 07:54:00|112565.3|112540.3|112581.3|112556.3|112582.5|112557.5|112565.3|112540.3|29
1737964450000|2025-01-27 07:54:10|112582.4|112557.4|112582.7|112557.7|112583.8|112558.8|112577.3|112552.3|20
1737964460000|2025-01-27 07:54:20|112583.6|112558.6|112584.1|112559.1|112584.3|112559.3|112578.8|112553.8|16
1737964470000|2025-01-27 07:54:30|112584.2|112559.2|112581.1|112556.1|112584.2|112559.2|112579.5|112554.5|23
1737964480000|2025-01-27 07:54:40|112582.5|112557.5|112581.9|112556.9|112583|112558|112574.1|112549.1|32
1737964490000|2025-01-27 07:54:50|112582.2|112557.2|112581.6|112556.6|112584.9|112559.9|112576.4|112551.4|35
1737964500000|2025-01-27 07:55:00|112582|112557|112588.6|112563.6|112588.6|112563.6|112575.7|112550.7|41
1737964510000|2025-01-27 07:55:10|112589.8|112564.8|112596.5|112571.5|112597.1|112572.1|112585.1|112560.1|25
1737964520000|2025-01-27 07:55:20|112595.7|112570.7|112608.9|112583.9|112612.7|112587.7|112592.5|112567.5|28
1737964530000|2025-01-27 07:55:30|112608.4|112583.4|112606.5|112581.5|112608.4|112583.4|112603.1|112578.1|29
1737964540000|2025-01-27 07:55:40|112607.5|112582.5|112612.3|112587.3|112613.8|112588.8|112606.1|112581.1|30
1737964550000|2025-01-27 07:55:50|112613.2|112588.2|112620|112595|112624.7|112599.7|112612.9|112587.9|38
1737964560000|2025-01-27 07:56:00|112620.5|112595.5|112623.6|112598.6|112625.7|112600.7|112618|112593|53
1737964570000|2025-01-27 07:56:10|112622.9|112597.9|112620|112595|112627|112602|112617.8|112592.8|28
1737964580000|2025-01-27 07:56:20|112620.6|112595.6|112617.4|112592.4|112623.8|112598.8|112617.1|112592.1|22
1737964590000|2025-01-27 07:56:30|112616.1|112591.1|112621.6|112596.6|112621.6|112596.6|112613.2|112588.2|32
1737964600000|2025-01-27 07:56:40|112620.8|112595.8|112626.6|112601.6|112627.2|112602.2|112608.7|112583.7|30
1737964610000|2025-01-27 07:56:50|112626.8|112601.8|112627.6|112602.6|112628.6|112603.6|112620.2|112595.2|21
1737964620000|2025-01-27 07:57:00|112626.8|112601.8|112638.6|112613.6|112639.1|112614.1|112626.2|112601.2|34
1737964630000|2025-01-27 07:57:10|112637.8|112612.8|112640.8|112615.8|112640.8|112615.8|112631.2|112606.2|30
1737964640000|2025-01-27 07:57:20|112639.9|112614.9|112630.7|112605.7|112644.1|112619.1|112627.6|112602.6|35
1737964650000|2025-01-27 07:57:30|112631.5|112606.5|112631.5|112606.5|112635.5|112610.5|112626.5|112601.5|32
1737964660000|2025-01-27 07:57:40|112632.2|112607.2|112639.8|112614.8|112640.4|112615.4|112627.5|112602.5|36
1737964670000|2025-01-27 07:57:50|112638.9|112613.9|112650.8|112625.8|112659.6|112634.6|112636.1|112611.1|47
1737964680000|2025-01-27 07:58:00|112643.5|112618.5|112634.8|112609.8|112643.5|112618.5|112631.3|112606.3|40
1737964690000|2025-01-27 07:58:10|112637|112612|112637.4|112612.4|112645.6|112620.6|112635|112610|47
1737964700000|2025-01-27 07:58:20|112636.7|112611.7|112640.6|112615.6|112648.9|112623.9|112632.6|112607.6|36
1737964710000|2025-01-27 07:58:30|112638.9|112613.9|112655.8|112630.8|112655.9|112630.9|112638.9|112613.9|25
1737964720000|2025-01-27 07:58:40|112655.9|112630.9|112661.7|112636.7|112671.1|112646.1|112655.9|112630.9|43
1737964730000|2025-01-27 07:58:50|112661.3|112636.3|112662.8|112637.8|112662.8|112637.8|112656.6|112631.6|21
1737964740000|2025-01-27 07:59:00|112662.7|112637.7|112663.3|112638.3|112666|112641|112662|112637|23
1737964750000|2025-01-27 07:59:10|112663.9|112638.9|112665.3|112640.3|112666.6|112641.6|112660.4|112635.4|25
1737964760000|2025-01-27 07:59:20|112664.5|112639.5|112662.7|112637.7|112666.1|112641.1|112662.7|112637.7|20
1737964770000|2025-01-27 07:59:30|112666.6|112641.6|112702.6|112677.6|112703.2|112678.2|112666.2|112641.2|54
1737964780000|2025-01-27 07:59:40|112701.9|112676.9|112683.9|112658.9|112701.9|112676.9|112680.3|112655.3|33
1737964790000|2025-01-27 07:59:50|112686|112661|112681.9|112656.9|112686|112661|112675.9|112650.9|28
1737964800000|2025-01-27 08:00:00|112685.5|112660.5|112642.2|112617.2|112685.7|112660.7|112642.2|112617.2|46
1737964810000|2025-01-27 08:00:10|112645.5|112620.5|112656.1|112631.1|112656.1|112631.1|112645|112620|42
1737964820000|2025-01-27 08:00:20|112664.4|112639.4|112673.4|112648.4|112674.6|112649.6|112660.8|112635.8|34
1737964830000|2025-01-27 08:00:30|112674|112649|112672.3|112647.3|112675.9|112650.9|112662.5|112637.5|32
1737964840000|2025-01-27 08:00:40|112671.2|112646.2|112665.8|112640.8|112674.2|112649.2|112656.9|112631.9|31
1737964850000|2025-01-27 08:00:50|112666.6|112641.6|112682.2|112657.2|112684.3|112659.3|112666.6|112641.6|31
1737964860000|2025-01-27 08:01:00|112684|112659|112677.9|112652.9|112684.4|112659.4|112673.3|112648.3|41
1737964870000|2025-01-27 08:01:10|112679|112654|112660|112635|112679|112654|112656.5|112631.5|38
1737964880000|2025-01-27 08:01:20|112661.2|112636.2|112671.5|112646.5|112675.3|112650.3|112658.3|112633.3|42
1737964890000|2025-01-27 08:01:30|112670.6|112645.6|112680.8|112655.8|112681.1|112656.1|112669.5|112644.5|42
1737964900000|2025-01-27 08:01:40|112687.4|112662.4|112683|112658|112687.4|112662.4|112678.2|112653.2|25
1737964910000|2025-01-27 08:01:50|112682.5|112657.5|112671.8|112646.8|112682.5|112657.5|112669.2|112644.2|32
1737964920000|2025-01-27 08:02:00|112672.5|112647.5|112654.4|112629.4|112672.5|112647.5|112654.4|112629.4|42
1737964930000|2025-01-27 08:02:10|112653.5|112628.5|112648.2|112623.2|112657.5|112632.5|112646.6|112621.6|36
1737964940000|2025-01-27 08:02:20|112648|112623|112638.4|112613.4|112648|112623|112633.3|112608.3|35
1737964950000|2025-01-27 08:02:30|112638.5|112613.5|112648.3|112623.3|112651.1|112626.1|112630|112605|45
1737964960000|2025-01-27 08:02:40|112655.6|112630.6|112645.8|112620.8|112655.6|112630.6|112645.8|112620.8|29
1737964970000|2025-01-27 08:02:50|112647.2|112622.2|112631.6|112606.6|112650.5|112625.5|112630|112605|39
1737964980000|2025-01-27 08:03:00|112631.9|112606.9|112632.2|112607.2|112635.6|112610.6|112628.8|112603.8|34
1737964990000|2025-01-27 08:03:10|112629.7|112604.7|112619.3|112594.3|112631.6|112606.6|112619.3|112594.3|34
1737965000000|2025-01-27 08:03:20|112617.7|112592.7|112632.5|112607.5|112637.4|112612.4|112617.2|112592.2|29
1737965010000|2025-01-27 08:03:30|112633|112608|112634.5|112609.5|112634.5|112609.5|112624.9|112599.9|35
1737965020000|2025-01-27 08:03:40|112635.1|112610.1|112632.1|112607.1|112636.2|112611.2|112632.1|112607.1|12
1737965030000|2025-01-27 08:03:50|112633.1|112608.1|112624.6|112599.6|112636.3|112611.3|112624.6|112599.6|22
1737965040000|2025-01-27 08:04:00|112625.2|112600.2|112619.4|112594.4|112626.1|112601.1|112618.1|112593.1|20
1737965050000|2025-01-27 08:04:10|112618.2|112593.2|112605.9|112580.9|112618.2|112593.2|112603|112578|31
1737965060000|2025-01-27 08:04:20|112605.8|112580.8|112613.9|112588.9|112613.9|112588.9|112603.7|112578.7|25
1737965070000|2025-01-27 08:04:30|112613.2|112588.2|112632.6|112607.6|112632.6|112607.6|112613.2|112588.2|20
1737965080000|2025-01-27 08:04:40|112633.3|112608.3|112614.9|112589.9|112633.3|112608.3|112611.2|112586.2|21
1737965090000|2025-01-27 08:04:50|112615|112590|112614.6|112589.6|112615.5|112590.5|112613.9|112588.9|7
1737965100000|2025-01-27 08:05:00|112613.7|112588.7|112605.8|112580.8|112613.7|112588.7|112602.5|112577.5|34
1737965110000|2025-01-27 08:05:10|112604.6|112579.6|112610.9|112585.9|112611.3|112586.3|112594.8|112569.8|27
1737965120000|2025-01-27 08:05:20|112610.3|112585.3|112605.9|112580.9|112610.3|112585.3|112589.9|112564.9|42
1737965130000|2025-01-27 08:05:30|112605.3|112580.3|112607.8|112582.8|112611|112586|112605.3|112580.3|17
1737965140000|2025-01-27 08:05:40|112608.9|112583.9|112621.4|112596.4|112621.4|112596.4|112608.5|112583.5|18
1737965150000|2025-01-27 08:05:50|112622.9|112597.9|112611.1|112586.1|112623.7|112598.7|112609.4|112584.4|21
1737965160000|2025-01-27 08:06:00|112611.8|112586.8|112629.1|112604.1|112637.6|112612.6|112611.1|112586.1|34
1737965170000|2025-01-27 08:06:10|112628.3|112603.3|112620.8|112595.8|112628.3|112603.3|112614.4|112589.4|49
1737965180000|2025-01-27 08:06:20|112619.6|112594.6|112611.4|112586.4|112619.6|112594.6|112607.9|112582.9|34
1737965190000|2025-01-27 08:06:30|112611.7|112586.7|112611.8|112586.8|112620|112595|112609.2|112584.2|31
1737965200000|2025-01-27 08:06:40|112614.4|112589.4|112608.6|112583.6|112614.9|112589.9|112606.9|112581.9|26
1737965210000|2025-01-27 08:06:50|112609.1|112584.1|112613.8|112588.8|112619.4|112594.4|112608.5|112583.5|30
1737965220000|2025-01-27 08:07:00|112614.3|112589.3|112626.3|112601.3|112628.4|112603.4|112614.3|112589.3|30
1737965230000|2025-01-27 08:07:10|112624.8|112599.8|112617.9|112592.9|112628.6|112603.6|112615.5|112590.5|20
1737965240000|2025-01-27 08:07:20|112618.2|112593.2|112619.1|112594.1|112620.9|112595.9|112612.7|112587.7|17
1737965250000|2025-01-27 08:07:30|112615.2|112590.2|112619.6|112594.6|112620.9|112595.9|112608.3|112583.3|25
1737965260000|2025-01-27 08:07:40|112618.8|112593.8|112614.6|112589.6|112618.8|112593.8|112603.3|112578.3|29
1737965270000|2025-01-27 08:07:50|112614|112589|112611.1|112586.1|112615.6|112590.6|112609|112584|13
1737965280000|2025-01-27 08:08:00|112611.7|112586.7|112589.8|112564.8|112611.8|112586.8|112589.8|112564.8|29
1737965290000|2025-01-27 08:08:10|112589.6|112564.6|112592.7|112567.7|112597.5|112572.5|112586.8|112561.8|30
1737965300000|2025-01-27 08:08:20|112591.4|112566.4|112599.9|112574.9|112601.7|112576.7|112590.8|112565.8|35
1737965310000|2025-01-27 08:08:30|112599|112574|112599.7|112574.7|112599.7|112574.7|112595.9|112570.9|15
1737965320000|2025-01-27 08:08:40|112599.2|112574.2|112587.4|112562.4|112599.2|112574.2|112586.6|112561.6|17
1737965330000|2025-01-27 08:08:50|112587.9|112562.9|112593.2|112568.2|112594.1|112569.1|112587.6|112562.6|17
1737965340000|2025-01-27 08:09:00|112592.6|112567.6|112585.6|112560.6|112592.6|112567.6|112582.1|112557.1|22
1737965350000|2025-01-27 08:09:10|112586.1|112561.1|112586.7|112561.7|112588|112563|112579.5|112554.5|21
1737965360000|2025-01-27 08:09:20|112587.2|112562.2|112588.2|112563.2|112591.5|112566.5|112587.2|112562.2|13
1737965370000|2025-01-27 08:09:30|112589.1|112564.1|112590.5|112565.5|112590.8|112565.8|112588.3|112563.3|12
1737965380000|2025-01-27 08:09:40|112589.9|112564.9|112578.1|112553.1|112590.5|112565.5|112578.1|112553.1|20
1737965390000|2025-01-27 08:09:50|112578.9|112553.9|112580.3|112555.3|112584|112559|112577.8|112552.8|14
1737965400000|2025-01-27 08:10:00|112583.9|112558.9|112568.7|112543.7|112588.6|112563.6|112562.4|112537.4|22
1737965410000|2025-01-27 08:10:10|112569.3|112544.3|112563.9|112538.9|112571|112546|112563.1|112538.1|19
1737965420000|2025-01-27 08:10:20|112565.5|112540.5|112565.6|112540.6|112567.6|112542.6|112562.8|112537.8|15
1737965430000|2025-01-27 08:10:30|112566.8|112541.8|112577.3|112552.3|112578.4|112553.4|112566.8|112541.8|20
1737965440000|2025-01-27 08:10:40|112578.5|112553.5|112586.6|112561.6|112587.1|112562.1|112573.6|112548.6|26
1737965450000|2025-01-27 08:10:50|112588.8|112563.8|112584.3|112559.3|112588.8|112563.8|112581.1|112556.1|22
1737965460000|2025-01-27 08:11:00|112584.7|112559.7|112587.9|112562.9|112592.8|112567.8|112584.3|112559.3|22
1737965470000|2025-01-27 08:11:10|112588.5|112563.5|112584|112559|112590|112565|112584|112559|14
1737965480000|2025-01-27 08:11:20|112586.9|112561.9|112555.5|112530.5|112591|112566|112552.8|112527.8|38
1737965490000|2025-01-27 08:11:30|112554.5|112529.5|112561.7|112536.7|112564|112539|112549.1|112524.1|31
1737965500000|2025-01-27 08:11:40|112560|112535|112555.4|112530.4|112560.1|112535.1|112555.4|112530.4|17
1737965510000|2025-01-27 08:11:50|112554.6|112529.6|112557.2|112532.2|112557.2|112532.2|112551.9|112526.9|26
1737965520000|2025-01-27 08:12:00|112555.8|112530.8|112541.6|112516.6|112557.5|112532.5|112540.7|112515.7|26
1737965530000|2025-01-27 08:12:10|112541.4|112516.4|112550.1|112525.1|112552.1|112527.1|112538.4|112513.4|33
1737965540000|2025-01-27 08:12:20|112550.8|112525.8|112542|112517|112550.8|112525.8|112536.6|112511.6|26
1737965550000|2025-01-27 08:12:30|112541.4|112516.4|112541.7|112516.7|112546.5|112521.5|112537.4|112512.4|41
1737965560000|2025-01-27 08:12:40|112540.7|112515.7|112522.8|112497.8|112543|112518|112522.8|112497.8|26
1737965570000|2025-01-27 08:12:50|112523.4|112498.4|112530.6|112505.6|112535.5|112510.5|112522.2|112497.2|32
1737965580000|2025-01-27 08:13:00|112530|112505|112528.3|112503.3|112530|112505|112517|112492|31
1737965590000|2025-01-27 08:13:10|112527.5|112502.5|112520.3|112495.3|112530|112505|112520.2|112495.2|27
1737965600000|2025-01-27 08:13:20|112520.2|112495.2|112515.5|112490.5|112524.4|112499.4|112514.7|112489.7|25
1737965610000|2025-01-27 08:13:30|112515.3|112490.3|112504.2|112479.2|112515.3|112490.3|112504|112479|19
1737965620000|2025-01-27 08:13:40|112502.7|112477.7|112503.2|112478.2|112507.2|112482.2|112500.7|112475.7|25
1737965630000|2025-01-27 08:13:50|112503.7|112478.7|112513.6|112488.6|112514.5|112489.5|112503.2|112478.2|17
1737965640000|2025-01-27 08:14:00|112514.2|112489.2|112503.8|112478.8|112514.4|112489.4|112503.3|112478.3|20
1737965650000|2025-01-27 08:14:10|112504.7|112479.7|112472.3|112447.3|112504.7|112479.7|112472.3|112447.3|28
1737965660000|2025-01-27 08:14:20|112471.8|112446.8|112476.6|112451.6|112476.6|112451.6|112467.2|112442.2|23
1737965670000|2025-01-27 08:14:30|112477.5|112452.5|112491|112466|112491|112466|112477.5|112452.5|25
1737965680000|2025-01-27 08:14:40|112492.3|112467.3|112485.4|112460.4|112499.6|112474.6|112485.4|112460.4|23
1737965690000|2025-01-27 08:14:50|112484.1|112459.1|112477.6|112452.6|112484.1|112459.1|112476.1|112451.1|31
1737965700000|2025-01-27 08:15:00|112476.5|112451.5|112475.9|112450.9|112477.6|112452.6|112465.2|112440.2|28
1737965710000|2025-01-27 08:15:10|112474.8|112449.8|112470.1|112445.1|112474.8|112449.8|112467.7|112442.7|27
1737965720000|2025-01-27 08:15:20|112468.9|112443.9|112474.4|112449.4|112478.7|112453.7|112468.4|112443.4|15
1737965730000|2025-01-27 08:15:30|112476.7|112451.7|112475.9|112450.9|112476.7|112451.7|112473.9|112448.9|11
1737965740000|2025-01-27 08:15:40|112475.8|112450.8|112488.8|112463.8|112492.4|112467.4|112475.8|112450.8|20
1737965750000|2025-01-27 08:15:50|112492.5|112467.5|112501.3|112476.3|112501.9|112476.9|112492.5|112467.5|23
1737965760000|2025-01-27 08:16:00|112502|112477|112492.1|112467.1|112513.8|112488.8|112492.1|112467.1|52
1737965770000|2025-01-27 08:16:10|112492.6|112467.6|112514.2|112489.2|112514.2|112489.2|112492.4|112467.4|36
1737965780000|2025-01-27 08:16:20|112514.6|112489.6|112489.5|112464.5|112514.6|112489.6|112488.7|112463.7|41
1737965790000|2025-01-27 08:16:30|112490|112465|112504.1|112479.1|112505|112480|112490|112465|35
1737965800000|2025-01-27 08:16:40|112505|112480|112504.8|112479.8|112507.9|112482.9|112500.8|112475.8|27
1737965810000|2025-01-27 08:16:50|112504.9|112479.9|112510|112485|112515.6|112490.6|112501.1|112476.1|29
1737965820000|2025-01-27 08:17:00|112509.2|112484.2|112503|112478|112509.2|112484.2|112498.5|112473.5|34
1737965830000|2025-01-27 08:17:10|112501.6|112476.6|112485.2|112460.2|112506.9|112481.9|112484|112459|31
1737965840000|2025-01-27 08:17:20|112484.3|112459.3|112482.1|112457.1|112487.3|112462.3|112476.9|112451.9|21
1737965850000|2025-01-27 08:17:30|112482.2|112457.2|112486.2|112461.2|112487.6|112462.6|112480.3|112455.3|18
1737965860000|2025-01-27 08:17:40|112485.3|112460.3|112496.6|112471.6|112496.6|112471.6|112484.2|112459.2|37
1737965870000|2025-01-27 08:17:50|112496.9|112471.9|112484|112459|112496.9|112471.9|112481.6|112456.6|30
1737965880000|2025-01-27 08:18:00|112484.8|112459.8|112491|112466|112491|112466|112483.5|112458.5|26
1737965890000|2025-01-27 08:18:10|112491.5|112466.5|112491|112466|112491.6|112466.6|112484.7|112459.7|26
1737965900000|2025-01-27 08:18:20|112490.3|112465.3|112476.9|112451.9|112490.3|112465.3|112475.4|112450.4|23
1737965910000|2025-01-27 08:18:30|112477.9|112452.9|112468.5|112443.5|112481.6|112456.6|112465.4|112440.4|32
1737965920000|2025-01-27 08:18:40|112466.6|112441.6|112468.6|112443.6|112469.3|112444.3|112465.5|112440.5|22
1737965930000|2025-01-27 08:18:50|112468.3|112443.3|112466.4|112441.4|112468.6|112443.6|112462|112437|17
1737965940000|2025-01-27 08:19:00|112466.3|112441.3|112468|112443|112472.6|112447.6|112466.3|112441.3|30
1737965950000|2025-01-27 08:19:10|112469|112444|112476.9|112451.9|112478.2|112453.2|112469|112444|20
1737965960000|2025-01-27 08:19:20|112477.3|112452.3|112479.5|112454.5|112480.7|112455.7|112477.3|112452.3|17
1737965970000|2025-01-27 08:19:30|112480.4|112455.4|112478.5|112453.5|112481.5|112456.5|112478.5|112453.5|13
1737965980000|2025-01-27 08:19:40|112478|112453|112471.2|112446.2|112478|112453|112471.2|112446.2|18
1737965990000|2025-01-27 08:19:50|112472|112447|112479.2|112454.2|112482.4|112457.4|112470.5|112445.5|16
1737966000000|2025-01-27 08:20:00|112478.3|112453.3|112447.9|112422.9|112478.3|112453.3|112447.9|112422.9|39
1737966010000|2025-01-27 08:20:10|112448.9|112423.9|112466.8|112441.8|112466.8|112441.8|112448.6|112423.6|28
1737966020000|2025-01-27 08:20:20|112465.5|112440.5|112466.2|112441.2|112476.7|112451.7|112464.7|112439.7|27
1737966030000|2025-01-27 08:20:30|112467|112442|112471.9|112446.9|112473.1|112448.1|112467|112442|19
1737966040000|2025-01-27 08:20:40|112471.5|112446.5|112474.6|112449.6|112475.5|112450.5|112469.6|112444.6|23
1737966050000|2025-01-27 08:20:50|112475.1|112450.1|112484|112434|112493.9|112451.9|112475.1|112434|16
1737966060000|2025-01-27 08:21:00|112484.6|112434.6|112493.8|112443.8|112495.9|112445.9|112484.6|112434.6|22
1737966070000|2025-01-27 08:21:10|112494.2|112444.2|112490.5|112440.5|112494.4|112444.4|112489|112439|10
1737966080000|2025-01-27 08:21:20|112490.8|112440.8|112513.2|112463.2|112513.2|112466.3|112483.3|112439.5|20
1737966090000|2025-01-27 08:21:30|112511.4|112461.4|112486.7|112461.7|112511.7|112464.5|112479.1|112454.1|31
1737966100000|2025-01-27 08:21:40|112484.1|112459.1|112485.2|112460.2|112487.3|112462.3|112477.9|112452.9|15
1737966110000|2025-01-27 08:21:50|112485.5|112460.5|112493.5|112468.5|112497.6|112472.6|112484.4|112459.4|31
1737966120000|2025-01-27 08:22:00|112494.4|112469.4|112526.5|112476.5|112530.7|112487.5|112494.1|112469.1|43
1737966130000|2025-01-27 08:22:10|112528.4|112478.4|112514.5|112489.5|112528.4|112493.7|112512.1|112468.3|26
1737966140000|2025-01-27 08:22:20|112515.4|112490.4|112544|112494|112544.5|112502.2|112515.4|112485|35
1737966150000|2025-01-27 08:22:30|112545.3|112495.3|112540.1|112515.1|112546.3|112516.6|112538|112493.4|26
1737966160000|2025-01-27 08:22:40|112540.6|112515.6|112560.1|112510.1|112563.5|112523.2|112540.6|112510.1|21
1737966170000|2025-01-27 08:22:50|112560.3|112510.3|112558.5|112508.5|112563.4|112513.4|112558.5|112508.5|23
1737966180000|2025-01-27 08:23:00|112560.2|112510.2|112543|112518|112560.5|112518|112534.4|112503.8|26
1737966190000|2025-01-27 08:23:10|112542.4|112517.4|112533.2|112508.2|112542.4|112517.4|112532.7|112507.7|26
1737966200000|2025-01-27 08:23:20|112534|112509|112541.8|112516.8|112541.8|112516.8|112534|112509|16
1737966210000|2025-01-27 08:23:30|112542.1|112517.1|112525.2|112500.2|112543.9|112518.9|112525.2|112500.2|26
1737966220000|2025-01-27 08:23:40|112525.8|112500.8|112521.6|112496.6|112529.7|112504.7|112519.6|112494.6|30
1737966230000|2025-01-27 08:23:50|112521.5|112496.5|112508.4|112483.4|112521.8|112496.8|112508.4|112483.4|27
1737966240000|2025-01-27 08:24:00|112509.1|112484.1|112517.4|112467.4|112520.3|112484.9|112497|112460.8|42
1737966250000|2025-01-27 08:24:10|112516.4|112466.4|112502.7|112452.7|112517|112467|112502.7|112452.7|21
1737966260000|2025-01-27 08:24:20|112502.2|112452.2|112493.9|112443.9|112506.4|112456.4|112491.8|112441.8|34
1737966270000|2025-01-27 08:24:30|112494.8|112444.8|112492.1|112442.1|112500.3|112450.3|112490.7|112440.7|29
1737966280000|2025-01-27 08:24:40|112493.2|112443.2|112496|112471|112503.1|112471|112491.4|112442.1|26
1737966290000|2025-01-27 08:24:50|112497.4|112472.4|112495.3|112470.3|112498.5|112473.5|112492|112467|21
1737966300000|2025-01-27 08:25:00|112495.6|112470.6|112484.3|112459.3|112495.9|112470.9|112484.3|112459.3|14
1737966310000|2025-01-27 08:25:10|112484.5|112459.5|112474.4|112449.4|112484.5|112459.5|112474.4|112449.4|19
1737966320000|2025-01-27 08:25:20|112473.8|112448.8|112474.4|112449.4|112476.4|112451.4|112473.5|112448.5|15
1737966330000|2025-01-27 08:25:30|112474.5|112449.5|112482.4|112457.4|112487.3|112462.3|112474.4|112449.4|20
1737966340000|2025-01-27 08:25:40|112482|112457|112501.5|112476.5|112501.5|112476.5|112481.3|112456.3|22
1737966350000|2025-01-27 08:25:50|112502.9|112477.9|112516.3|112466.3|112516.3|112481.3|112502|112460|23
1737966360000|2025-01-27 08:26:00|112516.6|112466.6|112526.1|112476.1|112529.3|112479.3|112516.6|112466.6|24
1737966370000|2025-01-27 08:26:10|112525.5|112475.5|112511.6|112461.6|112526.1|112476.1|112511.4|112461.4|23
1737966380000|2025-01-27 08:26:20|112510.3|112460.3|112509|112459|112519.1|112469.1|112509|112459|27
1737966390000|2025-01-27 08:26:30|112507.3|112457.3|112513.7|112463.7|112515.2|112465.2|112504.7|112454.7|22
1737966400000|2025-01-27 08:26:40|112519.1|112469.1|112506.4|112456.4|112519.1|112469.1|112505.2|112455.2|24
1737966410000|2025-01-27 08:26:50|112505.8|112455.8|112520.2|112470.2|112520.2|112470.2|112503.2|112453.2|23
1737966420000|2025-01-27 08:27:00|112519|112469|112527.8|112477.8|112529.6|112479.6|112519|112469|42
1737966430000|2025-01-27 08:27:10|112528.1|112478.1|112522.4|112472.4|112528.2|112478.2|112519.7|112469.7|19
1737966440000|2025-01-27 08:27:20|112522.6|112472.6|112527|112477|112527|112477|112522.6|112472.6|12
1737966450000|2025-01-27 08:27:30|112526.8|112476.8|112525.5|112475.5|112526.8|112476.8|112518.5|112468.5|17
1737966460000|2025-01-27 08:27:40|112525.3|112475.3|112519.3|112469.3|112527.8|112477.8|112515.5|112465.5|25
1737966470000|2025-01-27 08:27:50|112519.2|112469.2|112520.4|112470.4|112523.4|112473.4|112513.9|112463.9|26
1737966480000|2025-01-27 08:28:00|112521.2|112471.2|112523.1|112473.1|112524.4|112474.4|112519.5|112469.5|27
1737966490000|2025-01-27 08:28:10|112521.6|112471.6|112532.2|112482.2|112534.1|112484.1|112521.6|112471.6|27
1737966500000|2025-01-27 08:28:20|112533.4|112483.4|112531.7|112481.7|112537.6|112487.6|112531.5|112481.5|30
1737966510000|2025-01-27 08:28:30|112532.2|112482.2|112539|112489|112540.6|112490.6|112532.2|112482.2|28
1737966520000|2025-01-27 08:28:40|112538.1|112488.1|112537.8|112487.8|112542.5|112492.5|112535.9|112485.9|31
1737966530000|2025-01-27 08:28:50|112536.3|112486.3|112532.2|112482.2|112536.3|112486.3|112523.7|112473.7|29
1737966540000|2025-01-27 08:29:00|112532.3|112482.3|112541.8|112491.8|112543.9|112493.9|112532.3|112482.3|25
1737966550000|2025-01-27 08:29:10|112541|112491|112550.1|112500.1|112550.1|112500.1|112540.8|112490.8|36
1737966560000|2025-01-27 08:29:20|112550.6|112500.6|112558.1|112508.1|112560.4|112510.4|112550.6|112500.6|18
1737966570000|2025-01-27 08:29:30|112559.3|112509.3|112563.6|112513.6|112563.8|112513.8|112557.2|112507.2|30
1737966580000|2025-01-27 08:29:40|112562.3|112512.3|112559.6|112509.6|112563.4|112513.4|112556.6|112506.6|30
1737966590000|2025-01-27 08:29:50|112558.5|112508.5|112557.9|112507.9|112563.3|112513.3|112557.7|112507.7|26
1737966600000|2025-01-27 08:30:00|112559.3|112509.3|112557.9|112507.9|112568.8|112518.8|112555.2|112505.2|33
1737966610000|2025-01-27 08:30:10|112559|112509|112564.1|112514.1|112566.3|112516.3|112559|112509|15
1737966620000|2025-01-27 08:30:20|112564.2|112514.2|112563|112513|112565|112515|112561.7|112511.7|15
1737966630000|2025-01-27 08:30:30|112562.5|112512.5|112570.6|112520.6|112570.6|112520.6|112542.7|112492.7|36
1737966640000|2025-01-27 08:30:40|112575.1|112525.1|112543.6|112518.6|112575.1|112525.1|112539.5|112501.6|30
1737966650000|2025-01-27 08:30:50|112543.8|112518.8|112541.6|112516.6|112544.2|112519.2|112538.6|112513.6|23
1737966660000|2025-01-27 08:31:00|112541.9|112516.9|112542.9|112517.9|112551|112526|112538.4|112513.4|39
1737966670000|2025-01-27 08:31:10|112540.7|112515.7|112539|112514|112540.7|112515.7|112535.4|112510.4|26
1737966680000|2025-01-27 08:31:20|112538.1|112513.1|112518.3|112493.3|112538.2|112513.2|112517.9|112492.9|37
1737966690000|2025-01-27 08:31:30|112518.7|112493.7|112524.2|112499.2|112524.2|112499.2|112515.3|112490.3|31
1737966700000|2025-01-27 08:31:40|112523.5|112498.5|112524.8|112499.8|112528.7|112503.7|112523|112498|26
1737966710000|2025-01-27 08:31:50|112524.1|112499.1|112517.1|112492.1|112525.6|112500.6|112516.2|112491.2|28
1737966720000|2025-01-27 08:32:00|112516.2|112491.2|112518.7|112493.7|112520|112495|112516.1|112491.1|25
1737966730000|2025-01-27 08:32:10|112520.2|112495.2|112512.2|112487.2|112520.2|112495.2|112510.9|112485.9|33
1737966740000|2025-01-27 08:32:20|112512.1|112487.1|112515|112490|112520.5|112495.5|112509.1|112484.1|15
1737966750000|2025-01-27 08:32:30|112516|112491|112511.9|112486.9|112517.2|112492.2|112506.5|112481.5|37
1737966760000|2025-01-27 08:32:40|112513.3|112488.3|112510.2|112485.2|112515.7|112490.7|112509.7|112484.7|13
1737966770000|2025-01-27 08:32:50|112509.8|112484.8|112516.6|112491.6|112517.7|112492.7|112509.1|112484.1|32
1737966780000|2025-01-27 08:33:00|112515.7|112490.7|112499.9|112474.9|112515.7|112490.7|112499.9|112474.9|31
1737966790000|2025-01-27 08:33:10|112500.8|112475.8|112501.6|112476.6|112502.4|112477.4|112498.2|112473.2|14
1737966800000|2025-01-27 08:33:20|112501.7|112476.7|112501.6|112476.6|112502.5|112477.5|112500.8|112475.8|10
1737966810000|2025-01-27 08:33:30|112501.2|112476.2|112503.9|112478.9|112504.6|112479.6|112499.2|112474.2|22
1737966820000|2025-01-27 08:33:40|112503.6|112478.6|112506.4|112481.4|112507.2|112482.2|112503.6|112478.6|19
1737966830000|2025-01-27 08:33:50|112506.5|112481.5|112500.7|112475.7|112510.6|112485.6|112498.5|112473.5|28
1737966840000|2025-01-27 08:34:00|112499.2|112474.2|112503.6|112478.6|112503.6|112478.6|112497.9|112472.9|19
1737966850000|2025-01-27 08:34:10|112503.8|112478.8|112505.1|112480.1|112507.1|112482.1|112503.4|112478.4|13
1737966860000|2025-01-27 08:34:20|112504.2|112479.2|112496.1|112471.1|112504.2|112479.2|112496.1|112471.1|13
1737966870000|2025-01-27 08:34:30|112496.7|112471.7|112508.2|112483.2|112508.2|112483.2|112496.7|112471.7|23
1737966880000|2025-01-27 08:34:40|112508.1|112483.1|112508.9|112483.9|112510.8|112485.8|112501.2|112476.2|21
1737966890000|2025-01-27 08:34:50|112509.7|112484.7|112509.8|112484.8|112514.1|112489.1|112508.1|112483.1|15
1737966900000|2025-01-27 08:35:00|112509.6|112484.6|112506.8|112481.8|112512.6|112487.6|112503.7|112478.7|28
1737966910000|2025-01-27 08:35:10|112506.2|112481.2|112504.1|112479.1|112506.7|112481.7|112504|112479|13
1737966920000|2025-01-27 08:35:20|112504.2|112479.2|112499.1|112474.1|112505.9|112480.9|112499.1|112474.1|10
1737966930000|2025-01-27 08:35:30|112500.3|112475.3|112506.6|112481.6|112506.6|112481.6|112498.3|112473.3|18
1737966940000|2025-01-27 08:35:40|112506.9|112481.9|112500.2|112475.2|112507.4|112482.4|112497.7|112472.7|24
1737966950000|2025-01-27 08:35:50|112499.5|112474.5|112498.3|112473.3|112501|112476|112494|112469|26
1737966960000|2025-01-27 08:36:00|112497.4|112472.4|112491|112466|112497.4|112472.4|112487.7|112462.7|28
1737966970000|2025-01-27 08:36:10|112491.2|112466.2|112480.8|112455.8|112491.2|112466.2|112477.8|112452.8|28
1737966980000|2025-01-27 08:36:20|112480.7|112455.7|112483.4|112458.4|112484.1|112459.1|112480.7|112455.7|17
1737966990000|2025-01-27 08:36:30|112483.8|112458.8|112485|112460|112496|112471|112483.8|112458.8|20
1737967000000|2025-01-27 08:36:40|112484.7|112459.7|112488.7|112463.7|112493.4|112468.4|112481.9|112456.9|23
1737967010000|2025-01-27 08:36:50|112488.4|112463.4|112492.4|112467.4|112492.4|112467.4|112487.2|112462.2|18
1737967020000|2025-01-27 08:37:00|112491.6|112466.6|112481.7|112456.7|112491.6|112466.6|112481.1|112456.1|14
1737967030000|2025-01-27 08:37:10|112481.6|112456.6|112484.6|112459.6|112484.6|112459.6|112481.6|112456.6|14
1737967040000|2025-01-27 08:37:20|112486.9|112461.9|112499.2|112474.2|112501.3|112476.3|112486.9|112461.9|35
1737967050000|2025-01-27 08:37:30|112498.7|112473.7|112499.3|112474.3|112500.8|112475.8|112494.9|112469.9|31
1737967060000|2025-01-27 08:37:40|112499.4|112474.4|112499.1|112474.1|112501.4|112476.4|112496.6|112471.6|38
1737967070000|2025-01-27 08:37:50|112498.8|112473.8|112484.2|112459.2|112498.8|112473.8|112484.2|112459.2|37
1737967080000|2025-01-27 08:38:00|112483.5|112458.5|112489.5|112464.5|112490.7|112465.7|112480.6|112455.6|36
1737967090000|2025-01-27 08:38:10|112490.3|112465.3|112499.5|112474.5|112503.6|112478.6|112490.2|112465.2|31
1737967100000|2025-01-27 08:38:20|112499|112474|112500.5|112475.5|112504.1|112479.1|112499|112474|39
1737967110000|2025-01-27 08:38:30|112500.6|112475.6|112491.3|112466.3|112500.7|112475.7|112489.7|112464.7|31
1737967120000|2025-01-27 08:38:40|112491.9|112466.9|112493|112468|112493.6|112468.6|112490.8|112465.8|15
1737967130000|2025-01-27 08:38:50|112494.4|112469.4|112497.1|112472.1|112499|112474|112493.6|112468.6|28
1737967140000|2025-01-27 08:39:00|112496|112471|112513.9|112488.9|112513.9|112488.9|112494.3|112469.3|29
1737967150000|2025-01-27 08:39:10|112513.8|112488.8|112517.6|112492.6|112517.6|112492.6|112512.3|112487.3|24
1737967160000|2025-01-27 08:39:20|112517|112492|112537.1|112512.1|112537.2|112512.2|112515.3|112490.3|33
1737967170000|2025-01-27 08:39:30|112537.8|112512.8|112526.4|112501.4|112537.8|112512.8|112525.7|112500.7|24
1737967180000|2025-01-27 08:39:40|112527.2|112502.2|112540.4|112515.4|112542.3|112517.3|112527.2|112502.2|31
1737967190000|2025-01-27 08:39:50|112541.4|112516.4|112538.9|112513.9|112541.8|112516.8|112533|112508|33
1737967200000|2025-01-27 08:40:00|112539|112514|112534.7|112509.7|112539.2|112514.2|112530.1|112505.1|30
1737967210000|2025-01-27 08:40:10|112533.8|112508.8|112532.3|112507.3|112537.4|112512.4|112531.3|112506.3|40
1737967220000|2025-01-27 08:40:20|112533.2|112508.2|112536.6|112511.6|112536.9|112511.9|112527.4|112502.4|30
1737967230000|2025-01-27 08:40:30|112538.8|112513.8|112537|112512|112539|112514|112533.9|112508.9|26
1737967240000|2025-01-27 08:40:40|112536.3|112511.3|112500.6|112475.6|112536.3|112511.3|112500.1|112475.1|31
1737967250000|2025-01-27 08:40:50|112499.9|112474.9|112506.8|112481.8|112511.1|112486.1|112499.9|112474.9|27
1737967260000|2025-01-27 08:41:00|112505.5|112480.5|112473.1|112448.1|112506.7|112481.7|112468.8|112443.8|33
1737967270000|2025-01-27 08:41:10|112471.3|112446.3|112471.3|112446.3|112474.7|112449.7|112470.8|112445.8|18
1737967280000|2025-01-27 08:41:20|112472.1|112447.1|112481.8|112456.8|112483.8|112458.8|112470.1|112445.1|22
1737967290000|2025-01-27 08:41:30|112480.3|112455.3|112482.8|112457.8|112486.1|112461.1|112480.3|112455.3|25
1737967300000|2025-01-27 08:41:40|112483.5|112458.5|112487.8|112462.8|112488.2|112463.2|112475.9|112450.9|32
1737967310000|2025-01-27 08:41:50|112489.1|112464.1|112506.5|112481.5|112507.5|112482.5|112487.8|112462.8|37
1737967320000|2025-01-27 08:42:00|112504.9|112479.9|112501.9|112476.9|112511.1|112486.1|112501.8|112476.8|29
1737967330000|2025-01-27 08:42:10|112502.5|112477.5|112501.5|112476.5|112508.2|112483.2|112501.3|112476.3|22
1737967340000|2025-01-27 08:42:20|112502.1|112477.1|112506.4|112481.4|112510|112485|112500.2|112475.2|21
1737967350000|2025-01-27 08:42:30|112506.6|112481.6|112505.8|112480.8|112507.7|112482.7|112502.2|112477.2|26
1737967360000|2025-01-27 08:42:40|112505.6|112480.6|112515.1|112490.1|112517.2|112492.2|112505.6|112480.6|25
1737967370000|2025-01-27 08:42:50|112514.7|112489.7|112511.3|112486.3|112514.7|112489.7|112503.9|112478.9|31
1737967380000|2025-01-27 08:43:00|112510.5|112485.5|112513.2|112488.2|112515.2|112490.2|112510.3|112485.3|12
1737967390000|2025-01-27 08:43:10|112513.7|112488.7|112529|112504|112533.7|112508.7|112513.7|112488.7|26
1737967400000|2025-01-27 08:43:20|112530.1|112505.1|112518|112493|112530.1|112505.1|112515.9|112490.9|26
1737967410000|2025-01-27 08:43:30|112518.6|112493.6|112521.4|112496.4|112525.3|112500.3|112516.7|112491.7|21
1737967420000|2025-01-27 08:43:40|112522|112497|112510.1|112485.1|112522.1|112497.1|112509.9|112484.9|22
1737967430000|2025-01-27 08:43:50|112510.6|112485.6|112509.2|112484.2|112510.6|112485.6|112509.1|112484.1|7
1737967440000|2025-01-27 08:44:00|112508.6|112483.6|112509.5|112484.5|112513.8|112488.8|112508.6|112483.6|18
1737967450000|2025-01-27 08:44:10|112510.4|112485.4|112508|112483|112511.8|112486.8|112508|112483|10
1737967460000|2025-01-27 08:44:20|112508.2|112483.2|112499.2|112474.2|112508.3|112483.3|112499|112474|18
1737967470000|2025-01-27 08:44:30|112499.9|112474.9|112500.1|112475.1|112506.1|112481.1|112499.9|112474.9|16
1737967480000|2025-01-27 08:44:40|112499.4|112474.4|112491.2|112466.2|112499.4|112474.4|112491.1|112466.1|11
1737967490000|2025-01-27 08:44:50|112490.7|112465.7|112486.7|112461.7|112492.7|112467.7|112485.7|112460.7|23
1737967500000|2025-01-27 08:45:00|112485.9|112460.9|112485.5|112460.5|112486.5|112461.5|112483.5|112458.5|23
1737967510000|2025-01-27 08:45:10|112485.6|112460.6|112473.6|112448.6|112485.6|112460.6|112473.6|112448.6|32
1737967520000|2025-01-27 08:45:20|112472.8|112447.8|112463.5|112438.5|112473.4|112448.4|112454.9|112429.9|31
1737967530000|2025-01-27 08:45:30|112462.8|112437.8|112463.2|112438.2|112463.2|112438.2|112451.5|112426.5|21
1737967540000|2025-01-27 08:45:40|112462.7|112437.7|112464.2|112439.2|112466.9|112441.9|112459.9|112434.9|21
1737967550000|2025-01-27 08:45:50|112463.2|112438.2|112461.6|112436.6|112463.2|112438.2|112453.7|112428.7|14
1737967560000|2025-01-27 08:46:00|112461.7|112436.7|112454.5|112429.5|112461.7|112436.7|112454.2|112429.2|22
1737967570000|2025-01-27 08:46:10|112455.6|112430.6|112441|112416|112459.3|112434.3|112441|112416|26
1737967580000|2025-01-27 08:46:20|112441.5|112416.5|112438.6|112413.6|112444.8|112419.8|112438.6|112413.6|11
1737967590000|2025-01-27 08:46:30|112438.5|112413.5|112438.6|112413.6|112440.1|112415.1|112430.2|112405.2|25
1737967600000|2025-01-27 08:46:40|112438.7|112413.7|112451.2|112426.2|112451.2|112426.2|112438.7|112413.7|21
1737967610000|2025-01-27 08:46:50|112450.4|112425.4|112448.6|112423.6|112450.4|112425.4|112447|112422|13
1737967620000|2025-01-27 08:47:00|112449.4|112424.4|112453.8|112428.8|112453.8|112428.8|112449.4|112424.4|17
1737967630000|2025-01-27 08:47:10|112452.9|112427.9|112458|112433|112458.5|112433.5|112451.8|112426.8|15
1737967640000|2025-01-27 08:47:20|112458.7|112433.7|112442.7|112417.7|112459|112434|112438.2|112413.2|20
1737967650000|2025-01-27 08:47:30|112442.9|112417.9|112452.7|112427.7|112456.5|112431.5|112442.9|112417.9|33
1737967660000|2025-01-27 08:47:40|112452.5|112427.5|112445.7|112420.7|112458.2|112433.2|112445.5|112420.5|23
1737967670000|2025-01-27 08:47:50|112446.3|112421.3|112447.1|112422.1|112450.3|112425.3|112442.6|112417.6|21
1737967680000|2025-01-27 08:48:00|112446.5|112421.5|112443.6|112418.6|112449.6|112424.6|112440.3|112415.3|17
1737967690000|2025-01-27 08:48:10|112443.4|112418.4|112451.2|112426.2|112451.2|112426.2|112443.4|112418.4|19
1737967700000|2025-01-27 08:48:20|112449.5|112424.5|112433.8|112408.8|112451.9|112426.9|112432.4|112407.4|17
1737967710000|2025-01-27 08:48:30|112433.1|112408.1|112434.2|112409.2|112435.7|112410.7|112432.6|112407.6|18
1737967720000|2025-01-27 08:48:40|112435|112410|112432.5|112407.5|112435.7|112410.7|112431.7|112406.7|11
1737967730000|2025-01-27 08:48:50|112431.7|112406.7|112431|112406|112431.7|112406.7|112431|112406|3
1737967740000|2025-01-27 08:49:00|112431.9|112406.9|112431.3|112406.3|112433.1|112408.1|112431.3|112406.3|9
1737967750000|2025-01-27 08:49:10|112431.4|112406.4|112443.3|112418.3|112446.6|112421.6|112431.4|112406.4|24
1737967760000|2025-01-27 08:49:20|112443.2|112418.2|112460.5|112435.5|112460.5|112435.5|112443.2|112418.2|24
1737967770000|2025-01-27 08:49:30|112459.1|112434.1|112447.6|112422.6|112461.5|112436.5|112444.5|112419.5|27
1737967780000|2025-01-27 08:49:40|112447.8|112422.8|112446.6|112421.6|112453.3|112428.3|112446.6|112421.6|14
1737967790000|2025-01-27 08:49:50|112447.7|112422.7|112448.1|112423.1|112449.8|112424.8|112446.6|112421.6|10
1737967800000|2025-01-27 08:50:00|112447.2|112422.2|112447.1|112422.1|112448|112423|112440.9|112415.9|25
1737967810000|2025-01-27 08:50:10|112448|112423|112446.7|112421.7|112452.2|112427.2|112443.4|112418.4|17
1737967820000|2025-01-27 08:50:20|112445.9|112420.9|112439.8|112414.8|112445.9|112420.9|112439.6|112414.6|12
1737967830000|2025-01-27 08:50:30|112440.5|112415.5|112445.7|112420.7|112453.9|112428.9|112438.7|112413.7|26
1737967840000|2025-01-27 08:50:40|112446.1|112421.1|112454.4|112429.4|112459.6|112434.6|112446.1|112421.1|16
1737967850000|2025-01-27 08:50:50|112453.7|112428.7|112445.6|112420.6|112453.7|112428.7|112442.3|112417.3|17
1737967860000|2025-01-27 08:51:00|112444.8|112419.8|112440.4|112415.4|112445.5|112420.5|112440.4|112415.4|15
1737967870000|2025-01-27 08:51:10|112440.3|112415.3|112453|112428|112453|112428|112436.2|112411.2|23
1737967880000|2025-01-27 08:51:20|112453.8|112428.8|112471.3|112446.3|112471.7|112446.7|112449.7|112424.7|22
1737967890000|2025-01-27 08:51:30|112471.2|112446.2|112471.7|112446.7|112473.3|112448.3|112470.6|112445.6|11
1737967900000|2025-01-27 08:51:40|112474.6|112449.6|112474.6|112449.6|112477.7|112452.7|112465.6|112440.6|42
1737967910000|2025-01-27 08:51:50|112474.4|112449.4|112451.4|112426.4|112475.2|112450.2|112451.3|112426.3|27
1737967920000|2025-01-27 08:52:00|112450.7|112425.7|112453.8|112428.8|112453.8|112428.8|112447.8|112422.8|19
1737967930000|2025-01-27 08:52:10|112456.7|112431.7|112465.5|112440.5|112465.5|112440.5|112456.6|112431.6|25
1737967940000|2025-01-27 08:52:20|112464.7|112439.7|112449.2|112424.2|112464.7|112439.7|112448.1|112423.1|21
1737967950000|2025-01-27 08:52:30|112450|112425|112455.7|112430.7|112461.2|112436.2|112449.7|112424.7|25
1737967960000|2025-01-27 08:52:40|112455|112430|112443|112418|112455|112430|112443|112418|16
1737967970000|2025-01-27 08:52:50|112442.8|112417.8|112431.7|112406.7|112442.8|112417.8|112431.7|112406.7|14
1737967980000|2025-01-27 08:53:00|112431.8|112406.8|112429.3|112404.3|112432.5|112407.5|112427.7|112402.7|13
1737967990000|2025-01-27 08:53:10|112430|112405|112424.4|112399.4|112430|112405|112423.4|112398.4|24
1737968000000|2025-01-27 08:53:20|112423.5|112398.5|112424.7|112399.7|112424.7|112399.7|112422|112397|15
1737968010000|2025-01-27 08:53:30|112423.8|112398.8|112412.1|112387.1|112427.2|112402.2|112412.1|112387.1|22
1737968020000|2025-01-27 08:53:40|112413|112388|112402.8|112377.8|112417.3|112392.3|112402.8|112377.8|34
1737968030000|2025-01-27 08:53:50|112405.2|112380.2|112396|112371|112406.6|112381.6|112393.9|112368.9|21
1737968040000|2025-01-27 08:54:00|112396.7|112371.7|112411|112386|112411.9|112386.9|112396|112371|20
1737968050000|2025-01-27 08:54:10|112411.6|112386.6|112410.2|112385.2|112415.9|112390.9|112402.1|112377.1|31
1737968060000|2025-01-27 08:54:20|112409.4|112384.4|112416.7|112391.7|112420|112395|112408.8|112383.8|22
1737968070000|2025-01-27 08:54:30|112416.2|112391.2|112409.2|112384.2|112416.2|112391.2|112407.3|112382.3|12
1737968080000|2025-01-27 08:54:40|112407.8|112382.8|112406.2|112381.2|112410.1|112385.1|112406.2|112381.2|19
1737968090000|2025-01-27 08:54:50|112405.9|112380.9|112409.4|112384.4|112409.4|112384.4|112404.6|112379.6|15
1737968100000|2025-01-27 08:55:00|112408.8|112383.8|112399.3|112374.3|112408.8|112383.8|112398|112373|22
1737968110000|2025-01-27 08:55:10|112399.9|112374.9|112401.8|112376.8|112402.8|112377.8|112394.6|112369.6|25
1737968120000|2025-01-27 08:55:20|112402.2|112377.2|112391.4|112366.4|112403.2|112378.2|112390.2|112365.2|22
1737968130000|2025-01-27 08:55:30|112392.4|112367.4|112416.2|112391.2|112416.2|112391.2|112392.4|112367.4|30
1737968140000|2025-01-27 08:55:40|112416.4|112391.4|112431.8|112406.8|112431.8|112406.8|112416.4|112391.4|30
1737968150000|2025-01-27 08:55:50|112430.9|112405.9|112424.5|112399.5|112434.4|112409.4|112424.5|112399.5|41
1737968160000|2025-01-27 08:56:00|112425.7|112400.7|112416.9|112391.9|112426.6|112401.6|112416.2|112391.2|64
1737968170000|2025-01-27 08:56:10|112415.3|112390.3|112411.5|112386.5|112418.9|112393.9|112411.5|112386.5|60
1737968180000|2025-01-27 08:56:20|112413.9|112388.9|112403.2|112378.2|112414.8|112389.8|112403.2|112378.2|62
1737968190000|2025-01-27 08:56:30|112404.2|112379.2|112403.7|112378.7|112407.1|112382.1|112401.2|112376.2|62
1737968200000|2025-01-27 08:56:40|112404.2|112379.2|112399.7|112374.7|112408|112383|112398.3|112373.3|60
1737968210000|2025-01-27 08:56:50|112398|112373|112384.9|112359.9|112399.4|112374.4|112384.9|112359.9|42
1737968220000|2025-01-27 08:57:00|112384.8|112359.8|112386.9|112361.9|112389.8|112364.8|112382.6|112357.6|21
1737968230000|2025-01-27 08:57:10|112386.4|112361.4|112391.9|112366.9|112392.2|112367.2|112386.4|112361.4|14
1737968240000|2025-01-27 08:57:20|112391.4|112366.4|112383.7|112358.7|112391.4|112366.4|112382.9|112357.9|11
1737968250000|2025-01-27 08:57:30|112384.2|112359.2|112400.4|112375.4|112400.4|112375.4|112384.2|112359.2|20
1737968260000|2025-01-27 08:57:40|112401|112376|112408.3|112383.3|112408.3|112383.3|112398.7|112373.7|25
1737968270000|2025-01-27 08:57:50|112409|112384|112405.9|112380.9|112411|112386|112404.7|112379.7|23
1737968280000|2025-01-27 08:58:00|112405.2|112380.2|112398.5|112373.5|112405.2|112380.2|112397.2|112372.2|20
1737968290000|2025-01-27 08:58:10|112398.9|112373.9|112402.9|112377.9|112403.9|112378.9|112398.9|112373.9|17
1737968300000|2025-01-27 08:58:20|112402.8|112377.8|112401|112376|112403.6|112378.6|112400.4|112375.4|14
1737968310000|2025-01-27 08:58:30|112400.5|112375.5|112398.5|112373.5|112403.2|112378.2|112397.2|112372.2|23
1737968320000|2025-01-27 08:58:40|112398.8|112373.8|112397.5|112372.5|112399.1|112374.1|112393.5|112368.5|18
1737968330000|2025-01-27 08:58:50|112398.2|112373.2|112400.1|112375.1|112401.7|112376.7|112397.6|112372.6|23
1737968340000|2025-01-27 08:59:00|112399.7|112374.7|112404.2|112379.2|112409.6|112384.6|112398.9|112373.9|37
1737968350000|2025-01-27 08:59:10|112406.5|112381.5|112396|112371|112406.6|112381.6|112391.4|112366.4|44
1737968360000|2025-01-27 08:59:20|112395.9|112370.9|112384|112359|112395.9|112370.9|112380.9|112355.9|40
1737968370000|2025-01-27 08:59:30|112383.9|112358.9|112397.7|112372.7|112398.3|112373.3|112382.9|112357.9|54
1737968380000|2025-01-27 08:59:40|112394.8|112369.8|112415.7|112365.7|112433.6|112389.3|112391.6|112351|71
1737968390000|2025-01-27 08:59:50|112418.3|112368.3|112421.6|112371.6|112432.9|112382.9|112405.8|112355.8|24
1737968400000|2025-01-27 09:00:00|112428.2|112378.2|112406.7|112356.7|112465.6|112378.2|112403.1|112270.7|23
1737968410000|2025-01-27 09:00:10|112407|112357|112361.8|112311.8|112407|112357|112361.8|112311.8|51
1737968420000|2025-01-27 09:00:20|112361.2|112311.2|112364.8|112314.8|112386|112336|112360.5|112310.5|45
1737968430000|2025-01-27 09:00:30|112363.5|112313.5|112373.8|112323.8|112376.2|112326.2|112363.2|112313.2|28
1737968440000|2025-01-27 09:00:40|112371.5|112321.5|112383|112333|112389.1|112339.1|112371.5|112321.5|33
1737968450000|2025-01-27 09:00:50|112385.2|112335.2|112395.7|112345.7|112397.5|112347.5|112383|112333|31
1737968460000|2025-01-27 09:01:00|112393.4|112343.4|112395.7|112345.7|112398.2|112348.2|112385.5|112335.5|47
1737968470000|2025-01-27 09:01:10|112397.2|112347.2|112414.8|112364.8|112414.8|112364.8|112397.2|112347.2|29
1737968480000|2025-01-27 09:01:20|112416.5|112366.5|112422.3|112372.3|112422.3|112372.3|112416.5|112366.5|32
1737968490000|2025-01-27 09:01:30|112422.6|112372.6|112404.6|112354.6|112422.6|112372.6|112404.6|112354.6|14
1737968500000|2025-01-27 09:01:40|112404.8|112354.8|112404.1|112354.1|112407.7|112357.7|112397.7|112347.7|20
1737968510000|2025-01-27 09:01:50|112403.4|112353.4|112385.8|112335.8|112404.4|112354.4|112385.8|112335.8|28
1737968520000|2025-01-27 09:02:00|112384.9|112334.9|112394.9|112344.9|112404|112354|112384.9|112334.9|25
1737968530000|2025-01-27 09:02:10|112393.5|112343.5|112408.4|112358.4|112411.5|112361.5|112393.5|112343.5|23
1737968540000|2025-01-27 09:02:20|112409.9|112359.9|112407.9|112357.9|112417|112367|112407.9|112357.9|28
1737968550000|2025-01-27 09:02:30|112407.3|112357.3|112407|112357|112409.3|112359.3|112405.9|112355.9|16
1737968560000|2025-01-27 09:02:40|112407.2|112357.2|112405.8|112355.8|112407.2|112357.2|112400.8|112350.8|22
1737968570000|2025-01-27 09:02:50|112406.7|112356.7|112426.9|112376.9|112426.9|112376.9|112406.7|112356.7|29
1737968580000|2025-01-27 09:03:00|112428.5|112378.5|112415.3|112390.3|112428.5|112390.9|112404.4|112374.6|26
1737968590000|2025-01-27 09:03:10|112415.9|112390.9|112416.4|112391.4|112416.4|112391.4|112405.1|112380.1|31
1737968600000|2025-01-27 09:03:20|112416.9|112391.9|112419.2|112394.2|112419.5|112394.5|112416|112391|20
1737968610000|2025-01-27 09:03:30|112418.7|112393.7|112420.9|112395.9|112428.5|112403.5|112416.3|112391.3|37
1737968620000|2025-01-27 09:03:40|112420.3|112395.3|112427.1|112402.1|112429.1|112404.1|112420.3|112395.3|25
1737968630000|2025-01-27 09:03:50|112426.2|112401.2|112466.3|112416.3|112466.3|112429.6|112425.9|112400.9|35
1737968640000|2025-01-27 09:04:00|112469.1|112419.1|112455.7|112430.7|112469.1|112434.6|112447.7|112410.9|39
1737968650000|2025-01-27 09:04:10|112456.4|112431.4|112456.9|112431.9|112458|112433|112455.3|112430.3|19
1737968660000|2025-01-27 09:04:20|112455.2|112430.2|112464|112439|112464|112439|112451.9|112426.9|21
1737968670000|2025-01-27 09:04:30|112465.4|112440.4|112462.9|112437.9|112471.5|112446.5|112460.8|112435.8|28
1737968680000|2025-01-27 09:04:40|112459.6|112434.6|112472.5|112447.5|112472.5|112447.5|112459.6|112434.6|26
1737968690000|2025-01-27 09:04:50|112473.1|112448.1|112480|112455|112480|112455|112469.2|112444.2|27
1737968700000|2025-01-27 09:05:00|112481.1|112456.1|112482.4|112457.4|112486.8|112461.8|112473|112448|37
1737968710000|2025-01-27 09:05:10|112483.3|112458.3|112478.4|112453.4|112485.3|112460.3|112475.5|112450.5|29
1737968720000|2025-01-27 09:05:20|112479.2|112454.2|112468.2|112443.2|112480.1|112455.1|112468.2|112443.2|32
1737968730000|2025-01-27 09:05:30|112467.7|112442.7|112459|112434|112467.7|112442.7|112451|112426|44
1737968740000|2025-01-27 09:05:40|112459.9|112434.9|112468.3|112443.3|112470.3|112445.3|112456.6|112431.6|38
1737968750000|2025-01-27 09:05:50|112469|112444|112473.3|112448.3|112478.9|112453.9|112468.3|112443.3|30
1737968760000|2025-01-27 09:06:00|112469.5|112444.5|112457.5|112432.5|112469.5|112444.5|112448.6|112423.6|49
1737968770000|2025-01-27 09:06:10|112458|112433|112441.7|112416.7|112462.4|112437.4|112441.7|112416.7|34
1737968780000|2025-01-27 09:06:20|112442.1|112417.1|112433.3|112408.3|112446.7|112421.7|112433.3|112408.3|35
1737968790000|2025-01-27 09:06:30|112434.2|112409.2|112431.1|112406.1|112435.9|112410.9|112430.2|112405.2|15
1737968800000|2025-01-27 09:06:40|112430.9|112405.9|112423.9|112398.9|112433.2|112408.2|112420.2|112395.2|17
1737968810000|2025-01-27 09:06:50|112424.7|112399.7|112423.6|112398.6|112425.1|112400.1|112423.6|112398.6|7
1737968820000|2025-01-27 09:07:00|112423.7|112398.7|112423.7|112398.7|112425.4|112400.4|112418.4|112393.4|24
1737968830000|2025-01-27 09:07:10|112424|112399|112425|112400|112425|112400|112420.7|112395.7|12
1737968840000|2025-01-27 09:07:20|112425.3|112400.3|112435.2|112410.2|112437.9|112412.9|112425.3|112400.3|22
1737968850000|2025-01-27 09:07:30|112435.9|112410.9|112435.3|112410.3|112437.4|112412.4|112428.6|112403.6|17
1737968860000|2025-01-27 09:07:40|112436.5|112411.5|112432.3|112407.3|112437.5|112412.5|112428|112403|35
1737968870000|2025-01-27 09:07:50|112432.9|112407.9|112455.5|112430.5|112456.7|112431.7|112431.9|112406.9|29
1737968880000|2025-01-27 09:08:00|112456.8|112431.8|112479|112454|112479|112454|112455.5|112430.5|30
1737968890000|2025-01-27 09:08:10|112478.8|112453.8|112456.1|112431.1|112479.4|112454.4|112450.8|112425.8|27
1737968900000|2025-01-27 09:08:20|112457.6|112432.6|112439.3|112414.3|112460.4|112435.4|112438.8|112413.8|21
1737968910000|2025-01-27 09:08:30|112438.7|112413.7|112449.5|112424.5|112451.3|112426.3|112437.8|112412.8|33
1737968920000|2025-01-27 09:08:40|112448|112423|112454.2|112429.2|112462.1|112437.1|112446.7|112421.7|37
1737968930000|2025-01-27 09:08:50|112452.5|112427.5|112442.9|112417.9|112452.5|112427.5|112442.9|112417.9|23
1737968940000|2025-01-27 09:09:00|112438.7|112413.7|112447.2|112422.2|112453.8|112428.8|112437.8|112412.8|33
1737968950000|2025-01-27 09:09:10|112448.9|112423.9|112443.7|112418.7|112449.4|112424.4|112431.6|112406.6|45
1737968960000|2025-01-27 09:09:20|112446.2|112421.2|112453.9|112428.9|112457.5|112432.5|112446.2|112421.2|31
1737968970000|2025-01-27 09:09:30|112454.2|112429.2|112445|112420|112454.6|112429.6|112443|112418|40
1737968980000|2025-01-27 09:09:40|112445.8|112420.8|112446.3|112421.3|112456.1|112431.1|112445.8|112420.8|43
1737968990000|2025-01-27 09:09:50|112445.7|112420.7|112447.6|112422.6|112449.3|112424.3|112444.9|112419.9|24
1737969000000|2025-01-27 09:10:00|112448.4|112423.4|112429.1|112404.1|112448.5|112423.5|112429.1|112404.1|30
1737969010000|2025-01-27 09:10:10|112429.9|112404.9|112411|112386|112430.8|112405.8|112406.8|112381.8|23
1737969020000|2025-01-27 09:10:20|112408.9|112383.9|112412.6|112387.6|112412.6|112387.6|112402.6|112377.6|27
1737969030000|2025-01-27 09:10:30|112413.2|112388.2|112420.6|112395.6|112426.6|112401.6|112409.7|112384.7|45
1737969040000|2025-01-27 09:10:40|112419.8|112394.8|112418.7|112393.7|112419.8|112394.8|112414|112389|21
1737969050000|2025-01-27 09:10:50|112419.5|112394.5|112405.2|112380.2|112423.4|112398.4|112404.6|112379.6|27
1737969060000|2025-01-27 09:11:00|112406.9|112381.9|112389.7|112364.7|112406.9|112381.9|112381.4|112356.4|36
1737969070000|2025-01-27 09:11:10|112390.5|112365.5|112410.3|112385.3|112413.6|112388.6|112390.5|112365.5|34
1737969080000|2025-01-27 09:11:20|112409.6|112384.6|112400.9|112375.9|112413.6|112388.6|112398.6|112373.6|30
1737969090000|2025-01-27 09:11:30|112400.8|112375.8|112402.9|112377.9|112410.3|112385.3|112400.4|112375.4|40
1737969100000|2025-01-27 09:11:40|112403.8|112378.8|112400.9|112375.9|112413.1|112388.1|112400.9|112375.9|27
1737969110000|2025-01-27 09:11:50|112395.2|112370.2|112373.2|112348.2|112395.2|112370.2|112367.3|112342.3|35
1737969120000|2025-01-27 09:12:00|112371.8|112346.8|112374.2|112349.2|112378.1|112353.1|112365.3|112340.3|36
1737969130000|2025-01-27 09:12:10|112367.5|112342.5|112376.1|112351.1|112380.6|112355.6|112363.1|112338.1|35
1737969140000|2025-01-27 09:12:20|112376.2|112351.2|112379.9|112354.9|112383.5|112358.5|112370.8|112345.8|31
1737969150000|2025-01-27 09:12:30|112379.7|112354.7|112361.3|112336.3|112381|112356|112359.7|112334.7|42
1737969160000|2025-01-27 09:12:40|112361.8|112336.8|112367.9|112342.9|112373.8|112348.8|112361.7|112336.7|21
1737969170000|2025-01-27 09:12:50|112363.9|112338.9|112353|112328|112371.4|112346.4|112353|112328|35
1737969180000|2025-01-27 09:13:00|112352|112327|112366.8|112341.8|112371.8|112346.8|112351.6|112326.6|40
1737969190000|2025-01-27 09:13:10|112369.8|112344.8|112375.4|112350.4|112382.5|112357.5|112369.8|112344.8|27
1737969200000|2025-01-27 09:13:20|112375.6|112350.6|112381.8|112356.8|112381.8|112356.8|112375.6|112350.6|14
1737969210000|2025-01-27 09:13:30|112381.9|112356.9|112383.1|112358.1|112384|112359|112376.8|112351.8|25
1737969220000|2025-01-27 09:13:40|112384.1|112359.1|112382.9|112357.9|112391.2|112366.2|112379.5|112354.5|33
1737969230000|2025-01-27 09:13:50|112383.6|112358.6|112398.9|112373.9|112398.9|112373.9|112383.6|112358.6|25
1737969240000|2025-01-27 09:14:00|112399.9|112374.9|112390.8|112365.8|112400.7|112375.7|112390.8|112365.8|20
1737969250000|2025-01-27 09:14:10|112389.8|112364.8|112378.3|112353.3|112389.8|112364.8|112377.2|112352.2|19
1737969260000|2025-01-27 09:14:20|112377.5|112352.5|112371.2|112346.2|112386.5|112361.5|112358.6|112333.6|38
1737969270000|2025-01-27 09:14:30|112370.1|112345.1|112358.3|112333.3|112370.1|112345.1|112355.7|112330.7|26
1737969280000|2025-01-27 09:14:40|112359.6|112334.6|112366.7|112341.7|112373.8|112348.8|112359.6|112334.6|36
1737969290000|2025-01-27 09:14:50|112367.6|112342.6|112362.8|112337.8|112376.7|112351.7|112362.8|112337.8|27
1737969300000|2025-01-27 09:15:00|112364.5|112339.5|112371.3|112346.3|112379.9|112354.9|112364.5|112339.5|31
1737969310000|2025-01-27 09:15:10|112371.8|112346.8|112366.6|112341.6|112373.3|112348.3|112365.8|112340.8|25
1737969320000|2025-01-27 09:15:20|112366.7|112341.7|112373.3|112348.3|112376.1|112351.1|112366.7|112341.7|19
1737969330000|2025-01-27 09:15:30|112374.3|112349.3|112373.1|112348.1|112377.6|112352.6|112373.1|112348.1|13
1737969340000|2025-01-27 09:15:40|112371.7|112346.7|112358|112333|112372.8|112347.8|112351.4|112326.4|26
1737969350000|2025-01-27 09:15:50|112358.9|112333.9|112362.4|112337.4|112365.2|112340.2|112358|112333|17
1737969360000|2025-01-27 09:16:00|112361.1|112336.1|112363.3|112338.3|112363.7|112338.7|112349.7|112324.7|30
1737969370000|2025-01-27 09:16:10|112362.2|112337.2|112348.2|112323.2|112362.2|112337.2|112348.2|112323.2|23
1737969380000|2025-01-27 09:16:20|112343.3|112318.3|112337.2|112312.2|112344.4|112319.4|112330.9|112305.9|30
1737969390000|2025-01-27 09:16:30|112336.6|112311.6|112353.3|112328.3|112355.3|112330.3|112331.1|112306.1|36
1737969400000|2025-01-27 09:16:40|112353.4|112328.4|112360.6|112335.6|112360.6|112335.6|112350.1|112325.1|27
1737969410000|2025-01-27 09:16:50|112359|112334|112367.3|112342.3|112369.2|112344.2|112354.7|112329.7|27
1737969420000|2025-01-27 09:17:00|112372.2|112347.2|112363.6|112338.6|112376.7|112351.7|112363|112338|30
1737969430000|2025-01-27 09:17:10|112364.8|112339.8|112369.8|112344.8|112375|112350|112364.8|112339.8|25
1737969440000|2025-01-27 09:17:20|112368.2|112343.2|112370.8|112345.8|112370.8|112345.8|112366.9|112341.9|14
1737969450000|2025-01-27 09:17:30|112370.7|112345.7|112371.7|112346.7|112374.4|112349.4|112366.5|112341.5|29
1737969460000|2025-01-27 09:17:40|112372.7|112347.7|112373.9|112348.9|112374.7|112349.7|112371.4|112346.4|10
1737969470000|2025-01-27 09:17:50|112374.6|112349.6|112393.8|112368.8|112393.8|112368.8|112373.8|112348.8|31
1737969480000|2025-01-27 09:18:00|112400.8|112375.8|112413.5|112388.5|112415.9|112390.9|112400.8|112375.8|25
1737969490000|2025-01-27 09:18:10|112414.7|112389.7|112420.4|112395.4|112426.3|112401.3|112414.7|112389.7|25
1737969500000|2025-01-27 09:18:20|112427.4|112402.4|112439.5|112414.5|112440.6|112415.6|112427.4|112402.4|39
1737969510000|2025-01-27 09:18:30|112438.8|112413.8|112455.4|112430.4|112460.1|112435.1|112432.3|112407.3|42
1737969520000|2025-01-27 09:18:40|112454.2|112429.2|112465.6|112440.6|112466|112441|112452.1|112427.1|31
1737969530000|2025-01-27 09:18:50|112468.9|112443.9|112473|112448|112474.6|112449.6|112462|112437|27
1737969540000|2025-01-27 09:19:00|112472.5|112447.5|112465.2|112440.2|112472.5|112447.5|112462.5|112437.5|23
1737969550000|2025-01-27 09:19:10|112466|112441|112469.6|112444.6|112469.6|112444.6|112459|112434|38
1737969560000|2025-01-27 09:19:20|112468.7|112443.7|112464.8|112439.8|112470.1|112445.1|112462.2|112437.2|27
1737969570000|2025-01-27 09:19:30|112465.5|112440.5|112474.2|112449.2|112474.2|112449.2|112461.7|112436.7|22
1737969580000|2025-01-27 09:19:40|112475.1|112450.1|112477.3|112452.3|112478|112453|112469.8|112444.8|22
1737969590000|2025-01-27 09:19:50|112477.1|112452.1|112474.4|112449.4|112482.8|112457.8|112473.7|112448.7|23
1737969600000|2025-01-27 09:20:00|112473.7|112448.7|112470.6|112445.6|112478.1|112453.1|112470|112445|26
1737969610000|2025-01-27 09:20:10|112470.5|112445.5|112467.6|112442.6|112475.1|112450.1|112464.4|112439.4|23
1737969620000|2025-01-27 09:20:20|112466.5|112441.5|112480.1|112455.1|112481.9|112456.9|112466.5|112441.5|21
1737969630000|2025-01-27 09:20:30|112480.5|112455.5|112484.5|112459.5|112484.5|112459.5|112477.7|112452.7|20
1737969640000|2025-01-27 09:20:40|112482.1|112457.1|112519.1|112494.1|112519.1|112494.1|112482.1|112457.1|34
1737969650000|2025-01-27 09:20:50|112520|112495|112525.5|112500.5|112525.9|112500.9|112504.9|112479.9|53
1737969660000|2025-01-27 09:21:00|112525.1|112500.1|112526.7|112501.7|112531.4|112506.4|112523.5|112498.5|34
1737969670000|2025-01-27 09:21:10|112526.4|112501.4|112523.4|112498.4|112531.2|112506.2|112517.9|112492.9|27
1737969680000|2025-01-27 09:21:20|112524.7|112499.7|112530|112505|112530.8|112505.8|112516.7|112491.7|34
1737969690000|2025-01-27 09:21:30|112528.6|112503.6|112526.6|112501.6|112528.6|112503.6|112513.4|112488.4|32
1737969700000|2025-01-27 09:21:40|112525.7|112500.7|112521.8|112496.8|112532.2|112507.2|112515.8|112490.8|31
1737969710000|2025-01-27 09:21:50|112523|112498|112518.3|112493.3|112523.9|112498.9|112516.1|112491.1|24
1737969720000|2025-01-27 09:22:00|112516.7|112491.7|112518.7|112493.7|112520.4|112495.4|112514.8|112489.8|19
1737969730000|2025-01-27 09:22:10|112518.9|112493.9|112502.7|112477.7|112519|112494|112502.5|112477.5|19
1737969740000|2025-01-27 09:22:20|112502.5|112477.5|112509.2|112484.2|112509.3|112484.3|112502.5|112477.5|12
1737969750000|2025-01-27 09:22:30|112508.5|112483.5|112516.2|112491.2|112516.7|112491.7|112506.6|112481.6|26
1737969760000|2025-01-27 09:22:40|112515.2|112490.2|112509.6|112484.6|112515.7|112490.7|112505.8|112480.8|22
1737969770000|2025-01-27 09:22:50|112509.2|112484.2|112478.9|112453.9|112509.2|112484.2|112474.9|112449.9|32
1737969780000|2025-01-27 09:23:00|112478.4|112453.4|112465|112440|112483|112458|112460.4|112435.4|35
1737969790000|2025-01-27 09:23:10|112465.6|112440.6|112472.1|112447.1|112478.4|112453.4|112463.7|112438.7|40
1737969800000|2025-01-27 09:23:20|112472.5|112447.5|112473.6|112448.6|112481.6|112456.6|112463|112438|40
1737969810000|2025-01-27 09:23:30|112475.3|112450.3|112478.5|112453.5|112480.8|112455.8|112468.9|112443.9|30
1737969820000|2025-01-27 09:23:40|112478.6|112453.6|112478.4|112453.4|112478.7|112453.7|112476.7|112451.7|16
1737969830000|2025-01-27 09:23:50|112478.2|112453.2|112479|112454|112482.7|112457.7|112473.5|112448.5|17
1737969840000|2025-01-27 09:24:00|112483.3|112458.3|112469.2|112444.2|112483.3|112458.3|112465.3|112440.3|33
1737969850000|2025-01-27 09:24:10|112467.6|112442.6|112474.1|112449.1|112474.1|112449.1|112467.6|112442.6|17
1737969860000|2025-01-27 09:24:20|112473.2|112448.2|112470.1|112445.1|112496.3|112471.3|112466.1|112441.1|38
1737969870000|2025-01-27 09:24:30|112471.4|112446.4|112479.1|112454.1|112479.6|112454.6|112469.3|112444.3|25
1737969880000|2025-01-27 09:24:40|112484.5|112459.5|112490.2|112465.2|112492.2|112467.2|112484.5|112459.5|29
1737969890000|2025-01-27 09:24:50|112478.8|112453.8|112457.9|112432.9|112478.8|112453.8|112457.9|112432.9|21
1737969900000|2025-01-27 09:25:00|112458.7|112433.7|112474.1|112449.1|112474.1|112449.1|112458.7|112433.7|25
1737969910000|2025-01-27 09:25:10|112474.8|112449.8|112474.3|112449.3|112477.7|112452.7|112472.7|112447.7|30
1737969920000|2025-01-27 09:25:20|112474.4|112449.4|112460.7|112435.7|112475.1|112450.1|112460.7|112435.7|40
1737969930000|2025-01-27 09:25:30|112461.3|112436.3|112466.1|112441.1|112469.6|112444.6|112458.4|112433.4|41
1737969940000|2025-01-27 09:25:40|112465|112440|112469|112444|112473.5|112448.5|112464.9|112439.9|30
1737969950000|2025-01-27 09:25:50|112468.2|112443.2|112465.5|112440.5|112469.1|112444.1|112464.9|112439.9|24
1737969960000|2025-01-27 09:26:00|112464.9|112439.9|112460.1|112435.1|112468.2|112443.2|112458.9|112433.9|31
1737969970000|2025-01-27 09:26:10|112460.2|112435.2|112457.7|112432.7|112460.8|112435.8|112445.7|112420.7|28
1737969980000|2025-01-27 09:26:20|112458.5|112433.5|112459.5|112434.5|112463.7|112438.7|112453.6|112428.6|27
1737969990000|2025-01-27 09:26:30|112458.9|112433.9|112453.1|112428.1|112464.4|112439.4|112453.1|112428.1|31
1737970000000|2025-01-27 09:26:40|112453.4|112428.4|112444.6|112419.6|112458.2|112433.2|112443.8|112418.8|21
1737970010000|2025-01-27 09:26:50|112445.3|112420.3|112442.6|112417.6|112445.3|112420.3|112441.8|112416.8|21
1737970020000|2025-01-27 09:27:00|112442.8|112417.8|112440.8|112415.8|112449.2|112424.2|112440.8|112415.8|34
1737970030000|2025-01-27 09:27:10|112440.2|112415.2|112432.2|112407.2|112451|112426|112428.9|112403.9|33
1737970040000|2025-01-27 09:27:20|112431.3|112406.3|112431.7|112406.7|112435.3|112410.3|112428.5|112403.5|25
1737970050000|2025-01-27 09:27:30|112432.3|112407.3|112443.6|112418.6|112445.3|112420.3|112432.3|112407.3|21
1737970060000|2025-01-27 09:27:40|112444.3|112419.3|112443.1|112418.1|112447.4|112422.4|112436.3|112411.3|26
1737970070000|2025-01-27 09:27:50|112442.4|112417.4|112444.8|112419.8|112446.8|112421.8|112440.6|112415.6|31
1737970080000|2025-01-27 09:28:00|112444.2|112419.2|112441.5|112416.5|112450.4|112425.4|112441.2|112416.2|32
1737970090000|2025-01-27 09:28:10|112442.8|112417.8|112442.7|112417.7|112443.7|112418.7|112437.5|112412.5|22
1737970100000|2025-01-27 09:28:20|112441.5|112416.5|112421.3|112396.3|112442.7|112417.7|112421.3|112396.3|32
1737970110000|2025-01-27 09:28:30|112421|112396|112414.1|112389.1|112427.4|112402.4|112413.6|112388.6|40
1737970120000|2025-01-27 09:28:40|112415.7|112390.7|112406.7|112381.7|112416.3|112391.3|112405.6|112380.6|27
1737970130000|2025-01-27 09:28:50|112406|112381|112403.1|112378.1|112406.7|112381.7|112402.4|112377.4|27
1737970140000|2025-01-27 09:29:00|112409.1|112384.1|112420.3|112395.3|112425.4|112400.4|112408.3|112383.3|35
1737970150000|2025-01-27 09:29:10|112421.3|112396.3|112435.2|112410.2|112436.6|112411.6|112411|112386|39
1737970160000|2025-01-27 09:29:20|112433.9|112408.9|112427.4|112402.4|112434.9|112409.9|112427.4|112402.4|27
1737970170000|2025-01-27 09:29:30|112427.5|112402.5|112420.2|112395.2|112427.6|112402.6|112420.2|112395.2|19
1737970180000|2025-01-27 09:29:40|112421.1|112396.1|112423.3|112398.3|112431|112406|112420.4|112395.4|21
1737970190000|2025-01-27 09:29:50|112423.4|112398.4|112422.9|112397.9|112425.4|112400.4|112417.9|112392.9|27
1737970200000|2025-01-27 09:30:00|112423.8|112398.8|112406.4|112381.4|112439.2|112414.2|112400.2|112375.2|45
1737970210000|2025-01-27 09:30:10|112406.5|112381.5|112401.2|112376.2|112410.3|112385.3|112396.7|112371.7|38
1737970220000|2025-01-27 09:30:20|112401|112376|112415.9|112390.9|112415.9|112390.9|112400.5|112375.5|18
1737970230000|2025-01-27 09:30:30|112416.7|112391.7|112418.5|112393.5|112419.5|112394.5|112405.1|112380.1|26
1737970240000|2025-01-27 09:30:40|112418.3|112393.3|112430.9|112405.9|112431.2|112406.2|112415|112390|22
1737970250000|2025-01-27 09:30:50|112431.8|112406.8|112438.1|112413.1|112438.1|112413.1|112425.4|112400.4|30
1737970260000|2025-01-27 09:31:00|112437.1|112412.1|112433|112408|112437.1|112412.1|112424.2|112399.2|21
1737970270000|2025-01-27 09:31:10|112434.4|112409.4|112443|112418|112443.7|112418.7|112433.9|112408.9|21
1737970280000|2025-01-27 09:31:20|112442.9|112417.9|112449.6|112424.6|112451|112426|112430.7|112405.7|31
1737970290000|2025-01-27 09:31:30|112448.9|112423.9|112467.4|112442.4|112470.6|112445.6|112448.9|112423.9|27
1737970300000|2025-01-27 09:31:40|112466.5|112441.5|112469.2|112444.2|112469.5|112444.5|112464.3|112439.3|24
1737970310000|2025-01-27 09:31:50|112469.7|112444.7|112468.3|112443.3|112476.1|112451.1|112467.6|112442.6|29
1737970320000|2025-01-27 09:32:00|112467.5|112442.5|112459.5|112434.5|112467.5|112442.5|112459.1|112434.1|34
1737970330000|2025-01-27 09:32:10|112458.4|112433.4|112450.9|112425.9|112458.6|112433.6|112450.9|112425.9|18
1737970340000|2025-01-27 09:32:20|112449.9|112424.9|112441.5|112416.5|112449.9|112424.9|112439.8|112414.8|18
1737970350000|2025-01-27 09:32:30|112441.6|112416.6|112448.5|112423.5|112451.9|112426.9|112441.1|112416.1|14
1737970360000|2025-01-27 09:32:40|112449.1|112424.1|112454.3|112429.3|112458.2|112433.2|112449.1|112424.1|19
1737970370000|2025-01-27 09:32:50|112453.5|112428.5|112440.4|112415.4|112453.5|112428.5|112438|112413|21
1737970380000|2025-01-27 09:33:00|112441.7|112416.7|112438.5|112413.5|112442.8|112417.8|112433.8|112408.8|26
1737970390000|2025-01-27 09:33:10|112437.2|112412.2|112439.8|112414.8|112441.3|112416.3|112434.8|112409.8|31
1737970400000|2025-01-27 09:33:20|112439.7|112414.7|112447.7|112422.7|112447.7|112422.7|112439.2|112414.2|18
1737970410000|2025-01-27 09:33:30|112449.1|112424.1|112458.6|112433.6|112460.4|112435.4|112449.1|112424.1|31
1737970420000|2025-01-27 09:33:40|112458.1|112433.1|112455.6|112430.6|112458.5|112433.5|112454.3|112429.3|21
1737970430000|2025-01-27 09:33:50|112456|112431|112464.1|112439.1|112464.1|112439.1|112455.4|112430.4|12
1737970440000|2025-01-27 09:34:00|112464.3|112439.3|112458.2|112433.2|112467.4|112442.4|112457.5|112432.5|22
1737970450000|2025-01-27 09:34:10|112457.5|112432.5|112455.5|112430.5|112457.6|112432.6|112455.5|112430.5|10
1737970460000|2025-01-27 09:34:20|112456.1|112431.1|112468.7|112443.7|112469.5|112444.5|112445.2|112420.2|28
1737970470000|2025-01-27 09:34:30|112455.1|112430.1|112470.7|112445.7|112472.1|112447.1|112446.6|112421.6|38
1737970480000|2025-01-27 09:34:40|112471.3|112446.3|112456.3|112431.3|112473.5|112448.5|112455.3|112430.3|34
1737970490000|2025-01-27 09:34:50|112463.8|112438.8|112480.6|112455.6|112480.6|112455.6|112456.5|112431.5|34
1737970500000|2025-01-27 09:35:00|112481.5|112456.5|112480.4|112455.4|112488.2|112463.2|112479.1|112454.1|29
1737970510000|2025-01-27 09:35:10|112479.8|112454.8|112472.6|112447.6|112479.8|112454.8|112472.6|112447.6|26
1737970520000|2025-01-27 09:35:20|112472|112447|112468.5|112443.5|112472|112447|112463.3|112438.3|14
1737970530000|2025-01-27 09:35:30|112468.4|112443.4|112477|112452|112481.4|112456.4|112467.8|112442.8|19
1737970540000|2025-01-27 09:35:40|112474|112449|112451.9|112426.9|112476.6|112451.6|112451.9|112426.9|23
1737970550000|2025-01-27 09:35:50|112446.4|112421.4|112446.9|112421.9|112449.7|112424.7|112444.4|112419.4|19
1737970560000|2025-01-27 09:36:00|112447.3|112422.3|112440.9|112415.9|112447.5|112422.5|112440|112415|24
1737970570000|2025-01-27 09:36:10|112440|112415|112432|112407|112440|112415|112430.9|112405.9|12
1737970580000|2025-01-27 09:36:20|112432.7|112407.7|112441.7|112416.7|112441.7|112416.7|112432.1|112407.1|18
1737970590000|2025-01-27 09:36:30|112442.6|112417.6|112456.3|112431.3|112456.3|112431.3|112442.6|112417.6|26
1737970600000|2025-01-27 09:36:40|112460.2|112435.2|112454.4|112429.4|112460.2|112435.2|112452.7|112427.7|15
1737970610000|2025-01-27 09:36:50|112452.4|112427.4|112426.3|112401.3|112454.2|112429.2|112425.6|112400.6|35
1737970620000|2025-01-27 09:37:00|112426.8|112401.8|112437|112412|112438.8|112413.8|112426.8|112401.8|42
1737970630000|2025-01-27 09:37:10|112436|112411|112437|112412|112438|112413|112436|112411|8
1737970640000|2025-01-27 09:37:20|112435.4|112410.4|112432.9|112407.9|112435.4|112410.4|112427.9|112402.9|18
1737970650000|2025-01-27 09:37:30|112432.8|112407.8|112430.9|112405.9|112436.3|112411.3|112430.4|112405.4|23
1737970660000|2025-01-27 09:37:40|112430.4|112405.4|112403.7|112378.7|112431|112406|112403.7|112378.7|38
1737970670000|2025-01-27 09:37:50|112404.4|112379.4|112414.4|112389.4|112414.4|112389.4|112404.4|112379.4|11
1737970680000|2025-01-27 09:38:00|112416.2|112391.2|112404.2|112379.2|112417.3|112392.3|112403.3|112378.3|25
1737970690000|2025-01-27 09:38:10|112405.1|112380.1|112399.3|112374.3|112409.7|112384.7|112399.3|112374.3|23
1737970700000|2025-01-27 09:38:20|112403.6|112378.6|112405.7|112380.7|112408.4|112383.4|112399.6|112374.6|34
1737970710000|2025-01-27 09:38:30|112405.8|112380.8|112411.2|112386.2|112412.2|112387.2|112405.8|112380.8|16
1737970720000|2025-01-27 09:38:40|112409.8|112384.8|112409.9|112384.9|112414.7|112389.7|112405.4|112380.4|17
1737970730000|2025-01-27 09:38:50|112409.2|112384.2|112415.5|112390.5|112421.3|112396.3|112405.5|112380.5|29
1737970740000|2025-01-27 09:39:00|112413.5|112388.5|112423.2|112398.2|112424.4|112399.4|112410.6|112385.6|19
1737970750000|2025-01-27 09:39:10|112421.6|112396.6|112438.3|112413.3|112438.3|112413.3|112421.6|112396.6|24
1737970760000|2025-01-27 09:39:20|112438.2|112413.2|112435.8|112410.8|112438.2|112413.2|112433.8|112408.8|14
1737970770000|2025-01-27 09:39:30|112436.4|112411.4|112423.3|112398.3|112436.4|112411.4|112421|112396|20
1737970780000|2025-01-27 09:39:40|112422.5|112397.5|112410.6|112385.6|112422.6|112397.6|112410.4|112385.4|20
1737970790000|2025-01-27 09:39:50|112410.5|112385.5|112390.6|112365.6|112410.7|112385.7|112386.6|112361.6|36
1737970800000|2025-01-27 09:40:00|112386.8|112361.8|112384.1|112359.1|112397.3|112372.3|112384|112359|35
1737970810000|2025-01-27 09:40:10|112383|112358|112377.5|112352.5|112396.6|112371.6|112377.5|112352.5|35
1737970820000|2025-01-27 09:40:20|112376.6|112351.6|112374.4|112349.4|112388.2|112363.2|112374.4|112349.4|40
1737970830000|2025-01-27 09:40:30|112379.9|112354.9|112393.1|112368.1|112401.2|112376.2|112379.9|112354.9|37
1737970840000|2025-01-27 09:40:40|112393|112368|112383.8|112358.8|112393|112368|112382.2|112357.2|33
1737970850000|2025-01-27 09:40:50|112384.5|112359.5|112383.2|112358.2|112387.5|112362.5|112376.8|112351.8|26
1737970860000|2025-01-27 09:41:00|112384.9|112359.9|112388.7|112363.7|112395.9|112370.9|112383.7|112358.7|35
1737970870000|2025-01-27 09:41:10|112389.6|112364.6|112382.6|112357.6|112396.7|112371.7|112382.3|112357.3|35
1737970880000|2025-01-27 09:41:20|112384.2|112359.2|112387.7|112362.7|112387.7|112362.7|112381.2|112356.2|21
1737970890000|2025-01-27 09:41:30|112387.8|112362.8|112392.3|112367.3|112397.9|112372.9|112387.8|112362.8|17
1737970900000|2025-01-27 09:41:40|112391.4|112366.4|112387.1|112362.1|112391.5|112366.5|112385.5|112360.5|22
1737970910000|2025-01-27 09:41:50|112387.6|112362.6|112385.7|112360.7|112391.5|112366.5|112385.5|112360.5|8
1737970920000|2025-01-27 09:42:00|112384.8|112359.8|112403.8|112378.8|112403.8|112378.8|112382.8|112357.8|22
1737970930000|2025-01-27 09:42:10|112400.6|112375.6|112397.7|112372.7|112404.4|112379.4|112395.9|112370.9|34
1737970940000|2025-01-27 09:42:20|112395.6|112370.6|112395.3|112370.3|112397.4|112372.4|112391.8|112366.8|24
1737970950000|2025-01-27 09:42:30|112396.2|112371.2|112393.3|112368.3|112400.1|112375.1|112391.3|112366.3|33
1737970960000|2025-01-27 09:42:40|112392.7|112367.7|112392.1|112367.1|112401.8|112376.8|112388.8|112363.8|31
1737970970000|2025-01-27 09:42:50|112392.7|112367.7|112385.7|112360.7|112403.3|112378.3|112383.8|112358.8|29
1737970980000|2025-01-27 09:43:00|112386.6|112361.6|112392|112367|112392.3|112367.3|112384.4|112359.4|24
1737970990000|2025-01-27 09:43:10|112392.1|112367.1|112395.4|112370.4|112399.6|112374.6|112392.1|112367.1|23
1737971000000|2025-01-27 09:43:20|112396.7|112371.7|112399.6|112374.6|112399.6|112374.6|112396|112371|23
1737971010000|2025-01-27 09:43:30|112399.2|112374.2|112387.7|112362.7|112399.2|112374.2|112384.9|112359.9|17
1737971020000|2025-01-27 09:43:40|112387.6|112362.6|112388.2|112363.2|112398.9|112373.9|112387.2|112362.2|26
1737971030000|2025-01-27 09:43:50|112388.8|112363.8|112384.5|112359.5|112388.8|112363.8|112382.1|112357.1|22
1737971040000|2025-01-27 09:44:00|112385.3|112360.3|112389.2|112364.2|112399.3|112374.3|112382.8|112357.8|37
1737971050000|2025-01-27 09:44:10|112389.4|112364.4|112391.2|112366.2|112392.2|112367.2|112386.2|112361.2|25
1737971060000|2025-01-27 09:44:20|112389.6|112364.6|112392.7|112367.7|112393.6|112368.6|112383.1|112358.1|32
1737971070000|2025-01-27 09:44:30|112391.6|112366.6|112392.2|112367.2|112399.7|112374.7|112391.6|112366.6|25
1737971080000|2025-01-27 09:44:40|112392.6|112367.6|112389.1|112364.1|112393.1|112368.1|112379.7|112354.7|29
1737971090000|2025-01-27 09:44:50|112388.2|112363.2|112383.3|112358.3|112390.8|112365.8|112378.1|112353.1|22
1737971100000|2025-01-27 09:45:00|112383.5|112358.5|112396.7|112371.7|112398.9|112373.9|112380.1|112355.1|24
1737971110000|2025-01-27 09:45:10|112396.4|112371.4|112404.5|112379.5|112406.2|112381.2|112396.3|112371.3|28
1737971120000|2025-01-27 09:45:20|112403.7|112378.7|112402.7|112377.7|112404.3|112379.3|112399.3|112374.3|19
1737971130000|2025-01-27 09:45:30|112403.6|112378.6|112393.4|112368.4|112404.8|112379.8|112393.4|112368.4|23
1737971140000|2025-01-27 09:45:40|112394.2|112369.2|112401.2|112376.2|112401.7|112376.7|112390.4|112365.4|23
1737971150000|2025-01-27 09:45:50|112402|112377|112403.3|112378.3|112412.3|112387.3|112402|112377|24
1737971160000|2025-01-27 09:46:00|112402.4|112377.4|112406.4|112381.4|112406.9|112381.9|112398.6|112373.6|27
1737971170000|2025-01-27 09:46:10|112404.9|112379.9|112405.5|112380.5|112407|112382|112395.7|112370.7|18
1737971180000|2025-01-27 09:46:20|112406.2|112381.2|112407.4|112382.4|112408.6|112383.6|112402.3|112377.3|20
1737971190000|2025-01-27 09:46:30|112407.6|112382.6|112402.9|112377.9|112409.2|112384.2|112399.9|112374.9|22
1737971200000|2025-01-27 09:46:40|112402.2|112377.2|112412.7|112387.7|112412.7|112387.7|112401.4|112376.4|17
1737971210000|2025-01-27 09:46:50|112411.6|112386.6|112409.1|112384.1|112412.7|112387.7|112409.1|112384.1|21
1737971220000|2025-01-27 09:47:00|112409|112384|112418.3|112393.3|112421.9|112396.9|112409|112384|21
1737971230000|2025-01-27 09:47:10|112418.8|112393.8|112442.5|112417.5|112446.6|112421.6|112418.8|112393.8|27
1737971240000|2025-01-27 09:47:20|112442.6|112417.6|112445.9|112420.9|112453.5|112428.5|112440.9|112415.9|19
1737971250000|2025-01-27 09:47:30|112444.6|112419.6|112454.9|112429.9|112454.9|112429.9|112441|112416|26
1737971260000|2025-01-27 09:47:40|112454.1|112429.1|112457.8|112432.8|112458.6|112433.6|112451.2|112426.2|23
1737971270000|2025-01-27 09:47:50|112454.4|112429.4|112440.1|112415.1|112458.9|112433.9|112440.1|112415.1|31
1737971280000|2025-01-27 09:48:00|112440.2|112415.2|112432.9|112407.9|112440.8|112415.8|112432.9|112407.9|14
1737971290000|2025-01-27 09:48:10|112432.7|112407.7|112431.1|112406.1|112433.9|112408.9|112431.1|112406.1|13
1737971300000|2025-01-27 09:48:20|112430.7|112405.7|112422|112397|112430.7|112405.7|112418.4|112393.4|18
1737971310000|2025-01-27 09:48:30|112421.9|112396.9|112420.8|112395.8|112422.1|112397.1|112420.3|112395.3|11
1737971320000|2025-01-27 09:48:40|112420.5|112395.5|112431.5|112406.5|112431.5|112406.5|112419.5|112394.5|17
1737971330000|2025-01-27 09:48:50|112430|112405|112424.7|112399.7|112430|112405|112423.5|112398.5|21
1737971340000|2025-01-27 09:49:00|112423.8|112398.8|112424.8|112399.8|112433.4|112408.4|112423|112398|23
1737971350000|2025-01-27 09:49:10|112425.1|112400.1|112415.8|112390.8|112427.4|112402.4|112415.1|112390.1|22
1737971360000|2025-01-27 09:49:20|112415.4|112390.4|112417|112392|112417.4|112392.4|112415.4|112390.4|12
1737971370000|2025-01-27 09:49:30|112417.8|112392.8|112412.3|112387.3|112426|112401|112411.6|112386.6|21
1737971380000|2025-01-27 09:49:40|112412.6|112387.6|112433.6|112408.6|112433.6|112408.6|112412.4|112387.4|31
1737971390000|2025-01-27 09:49:50|112434.9|112409.9|112428.9|112403.9|112434.9|112409.9|112428.9|112403.9|16
1737971400000|2025-01-27 09:50:00|112428.1|112403.1|112441.1|112416.1|112444.6|112419.6|112422.4|112397.4|21
1737971410000|2025-01-27 09:50:10|112440.3|112415.3|112438|112413|112440.9|112415.9|112437.2|112412.2|14
1737971420000|2025-01-27 09:50:20|112437.2|112412.2|112430.2|112405.2|112437.2|112412.2|112419.2|112394.2|34
1737971430000|2025-01-27 09:50:30|112429.8|112404.8|112440|112415|112442.4|112417.4|112427.7|112402.7|35
1737971440000|2025-01-27 09:50:40|112439.7|112414.7|112455.4|112430.4|112455.4|112430.4|112439.7|112414.7|39
1737971450000|2025-01-27 09:50:50|112454.1|112429.1|112453.5|112428.5|112457.5|112432.5|112451.3|112426.3|20
1737971460000|2025-01-27 09:51:00|112452.7|112427.7|112450|112425|112456.6|112431.6|112448.2|112423.2|33
1737971470000|2025-01-27 09:51:10|112449.9|112424.9|112442.3|112417.3|112452.6|112427.6|112441.8|112416.8|23
1737971480000|2025-01-27 09:51:20|112441.5|112416.5|112432.1|112407.1|112444.2|112419.2|112432.1|112407.1|26
1737971490000|2025-01-27 09:51:30|112428.5|112403.5|112429.3|112404.3|112432.1|112407.1|112426.9|112401.9|30
1737971500000|2025-01-27 09:51:40|112429.7|112404.7|112414.9|112389.9|112430.4|112405.4|112411.4|112386.4|33
1737971510000|2025-01-27 09:51:50|112413|112388|112417.3|112392.3|112427.2|112402.2|112413|112388|31
1737971520000|2025-01-27 09:52:00|112416.4|112391.4|112421.7|112396.7|112426.7|112401.7|112411|112386|28
1737971530000|2025-01-27 09:52:10|112421.3|112396.3|112408.5|112383.5|112421.3|112396.3|112408.5|112383.5|32
1737971540000|2025-01-27 09:52:20|112404.1|112379.1|112406|112381|112410.7|112385.7|112401.1|112376.1|29
1737971550000|2025-01-27 09:52:30|112407|112382|112405.4|112380.4|112413.7|112388.7|112403.1|112378.1|29
1737971560000|2025-01-27 09:52:40|112404.4|112379.4|112404.7|112379.7|112407.6|112382.6|112399.9|112374.9|23
1737971570000|2025-01-27 09:52:50|112405.8|112380.8|112392.6|112367.6|112405.8|112380.8|112387.7|112362.7|33
1737971580000|2025-01-27 09:53:00|112392|112367|112395.9|112370.9|112396.8|112371.8|112388|112363|36
1737971590000|2025-01-27 09:53:10|112395|112370|112389.1|112364.1|112395.2|112370.2|112389.1|112364.1|28
1737971600000|2025-01-27 09:53:20|112389.6|112364.6|112402.9|112377.9|112402.9|112377.9|112387.2|112362.2|31
1737971610000|2025-01-27 09:53:30|112402|112377|112413.2|112388.2|112413.2|112388.2|112397.1|112372.1|20
1737971620000|2025-01-27 09:53:40|112414.6|112389.6|112419.5|112394.5|112423.7|112398.7|112414.6|112389.6|29
1737971630000|2025-01-27 09:53:50|112420.3|112395.3|112408.4|112383.4|112420.3|112395.3|112403.5|112378.5|25
1737971640000|2025-01-27 09:54:00|112406.6|112381.6|112402.8|112377.8|112409.8|112384.8|112402.8|112377.8|23
1737971650000|2025-01-27 09:54:10|112403.1|112378.1|112399.6|112374.6|112403.1|112378.1|112397.4|112372.4|15
1737971660000|2025-01-27 09:54:20|112400.2|112375.2|112400.7|112375.7|112402.7|112377.7|112398.3|112373.3|25
1737971670000|2025-01-27 09:54:30|112400.4|112375.4|112395.4|112370.4|112400.4|112375.4|112393|112368|21
1737971680000|2025-01-27 09:54:40|112395.2|112370.2|112392|112367|112395.7|112370.7|112389.6|112364.6|23
1737971690000|2025-01-27 09:54:50|112391.1|112366.1|112381.9|112356.9|112392|112367|112381.9|112356.9|20
1737971700000|2025-01-27 09:55:00|112383.7|112358.7|112380.7|112355.7|112384.8|112359.8|112378.2|112353.2|24
1737971710000|2025-01-27 09:55:10|112381.5|112356.5|112394.7|112369.7|112395.3|112370.3|112381.5|112356.5|26
1737971720000|2025-01-27 09:55:20|112394.1|112369.1|112401.7|112376.7|112405.5|112380.5|112393|112368|18
1737971730000|2025-01-27 09:55:30|112397.6|112372.6|112395.5|112370.5|112406.9|112381.9|112395.3|112370.3|26
1737971740000|2025-01-27 09:55:40|112396.2|112371.2|112394.8|112369.8|112399.1|112374.1|112392.1|112367.1|22
1737971750000|2025-01-27 09:55:50|112394.6|112369.6|112397.9|112372.9|112399.9|112374.9|112391.4|112366.4|19
1737971760000|2025-01-27 09:56:00|112398.2|112373.2|112405|112380|112406.7|112381.7|112398.2|112373.2|39
1737971770000|2025-01-27 09:56:10|112404.1|112379.1|112399.4|112374.4|112409.8|112384.8|112398.5|112373.5|19
1737971780000|2025-01-27 09:56:20|112401.4|112376.4|112393.8|112368.8|112401.4|112376.4|112393.2|112368.2|21
1737971790000|2025-01-27 09:56:30|112394.5|112369.5|112390.3|112365.3|112394.5|112369.5|112386.6|112361.6|19
1737971800000|2025-01-27 09:56:40|112390.1|112365.1|112380.8|112355.8|112390.1|112365.1|112379|112354|25
1737971810000|2025-01-27 09:56:50|112380.7|112355.7|112380.7|112355.7|112382.9|112357.9|112380.1|112355.1|18
1737971820000|2025-01-27 09:57:00|112381|112356|112374|112349|112381|112356|112374|112349|10
1737971830000|2025-01-27 09:57:10|112376.2|112351.2|112367.2|112342.2|112376.2|112351.2|112363|112338|39
1737971840000|2025-01-27 09:57:20|112367.7|112342.7|112371|112346|112371.8|112346.8|112362.2|112337.2|32
1737971850000|2025-01-27 09:57:30|112370.1|112345.1|112367.4|112342.4|112371.7|112346.7|112366.4|112341.4|17
1737971860000|2025-01-27 09:57:40|112366.4|112341.4|112381.8|112356.8|112383.1|112358.1|112362.9|112337.9|31
1737971870000|2025-01-27 09:57:50|112381|112356|112379.1|112354.1|112382|112357|112377.9|112352.9|18
1737971880000|2025-01-27 09:58:00|112380|112355|112387.1|112362.1|112395.5|112370.5|112380|112355|27
1737971890000|2025-01-27 09:58:10|112388.4|112363.4|112392.8|112367.8|112393.5|112368.5|112388.4|112363.4|21
1737971900000|2025-01-27 09:58:20|112392|112367|112394.1|112369.1|112394.8|112369.8|112389|112364|20
1737971910000|2025-01-27 09:58:30|112393.2|112368.2|112399.9|112374.9|112401.1|112376.1|112385.7|112360.7|31
1737971920000|2025-01-27 09:58:40|112398.5|112373.5|112411.9|112386.9|112413.6|112388.6|112398.5|112373.5|22
1737971930000|2025-01-27 09:58:50|112411.6|112386.6|112413.9|112388.9|112421.1|112396.1|112411.1|112386.1|25
1737971940000|2025-01-27 09:59:00|112414.2|112389.2|112410.1|112385.1|112414.2|112389.2|112407.4|112382.4|24
1737971950000|2025-01-27 09:59:10|112411|112386|112406.6|112381.6|112414.2|112389.2|112406|112381|35
1737971960000|2025-01-27 09:59:20|112406.2|112381.2|112402.2|112377.2|112406.2|112381.2|112400.4|112375.4|26
1737971970000|2025-01-27 09:59:30|112401.5|112376.5|112391.2|112366.2|112403.2|112378.2|112389.1|112364.1|32
1737971980000|2025-01-27 09:59:40|112392.6|112367.6|112386.8|112361.8|112394.1|112369.1|112386.3|112361.3|25
1737971990000|2025-01-27 09:59:50|112388.1|112363.1|112386.7|112361.7|112389.5|112364.5|112385.8|112360.8|17
1737972000000|2025-01-27 10:00:00|112385.9|112360.9|112364.1|112339.1|112385.9|112360.9|112363.1|112338.1|37
1737972010000|2025-01-27 10:00:10|112367.9|112342.9|112372.4|112347.4|112378.1|112353.1|112367.9|112342.9|32
1737972020000|2025-01-27 10:00:20|112370.5|112345.5|112372.1|112347.1|112380.8|112355.8|112369.7|112344.7|31
1737972030000|2025-01-27 10:00:30|112371.5|112346.5|112361.1|112336.1|112371.5|112346.5|112358.8|112333.8|21
1737972040000|2025-01-27 10:00:40|112360.9|112335.9|112354.7|112329.7|112360.9|112335.9|112352.5|112327.5|20
1737972050000|2025-01-27 10:00:50|112355.3|112330.3|112353.4|112328.4|112357.6|112332.6|112346.8|112321.8|27
1737972060000|2025-01-27 10:01:00|112352.1|112327.1|112348.6|112323.6|112355.3|112330.3|112348.6|112323.6|25
1737972070000|2025-01-27 10:01:10|112346.7|112321.7|112349.6|112324.6|112350.6|112325.6|112334.2|112309.2|26
1737972080000|2025-01-27 10:01:20|112350.3|112325.3|112350|112325|112353.2|112328.2|112349.2|112324.2|20
1737972090000|2025-01-27 10:01:30|112349.2|112324.2|112341.2|112316.2|112351.6|112326.6|112340.9|112315.9|26
1737972100000|2025-01-27 10:01:40|112340.5|112315.5|112331.8|112306.8|112341.3|112316.3|112323|112298|31
1737972110000|2025-01-27 10:01:50|112330.6|112305.6|112334.7|112309.7|112334.8|112309.8|112320.5|112295.5|26
1737972120000|2025-01-27 10:02:00|112335|112310|112334.8|112309.8|112341.5|112316.5|112332|112307|23
1737972130000|2025-01-27 10:02:10|112334.7|112309.7|112341.4|112316.4|112342.9|112317.9|112328.3|112303.3|23
1737972140000|2025-01-27 10:02:20|112339.6|112314.6|112327.7|112302.7|112340.1|112315.1|112321.8|112296.8|32
1737972150000|2025-01-27 10:02:30|112327.3|112302.3|112325.2|112300.2|112335.6|112310.6|112325.2|112300.2|27
1737972160000|2025-01-27 10:02:40|112325.4|112300.4|112318.9|112293.9|112325.4|112300.4|112317.2|112292.2|26
1737972170000|2025-01-27 10:02:50|112319.3|112294.3|112309.2|112284.2|112319.3|112294.3|112303|112278|23
1737972180000|2025-01-27 10:03:00|112293.7|112268.7|112279.9|112254.9|112293.7|112268.7|112269.7|112244.7|48
1737972190000|2025-01-27 10:03:10|112279.1|112254.1|112279.6|112254.6|112285.2|112260.2|112276.9|112251.9|27
1737972200000|2025-01-27 10:03:20|112281.4|112256.4|112270|112245|112281.4|112256.4|112262.7|112237.7|40
1737972210000|2025-01-27 10:03:30|112271.5|112246.5|112269.9|112244.9|112271.5|112246.5|112264.3|112239.3|24
1737972220000|2025-01-27 10:03:40|112269.3|112244.3|112283|112258|112283|112258|112269.3|112244.3|25
1737972230000|2025-01-27 10:03:50|112285.7|112260.7|112280|112255|112287.7|112262.7|112275.3|112250.3|30
1737972240000|2025-01-27 10:04:00|112278.5|112253.5|112288|112263|112289.9|112264.9|112278.5|112253.5|34
1737972250000|2025-01-27 10:04:10|112289.2|112264.2|112276.3|112251.3|112289.2|112264.2|112276.2|112251.2|28
1737972260000|2025-01-27 10:04:20|112276.4|112251.4|112284.1|112259.1|112290.4|112265.4|112273.3|112248.3|37
1737972270000|2025-01-27 10:04:30|112284.3|112259.3|112282.9|112257.9|112284.6|112259.6|112279.4|112254.4|34
1737972280000|2025-01-27 10:04:40|112283.4|112258.4|112283.5|112258.5|112286.1|112261.1|112277.3|112252.3|30
1737972290000|2025-01-27 10:04:50|112284.2|112259.2|112279.1|112254.1|112288.4|112263.4|112279.1|112254.1|36
1737972300000|2025-01-27 10:05:00|112281.3|112256.3|112291.2|112266.2|112291.2|112266.2|112262.9|112237.9|36
1737972310000|2025-01-27 10:05:10|112291.7|112266.7|112302.3|112277.3|112303.4|112278.4|112288.4|112263.4|34
1737972320000|2025-01-27 10:05:20|112300.8|112275.8|112305.1|112280.1|112306.9|112281.9|112296.6|112271.6|38
1737972330000|2025-01-27 10:05:30|112304.8|112279.8|112313.5|112288.5|112318|112293|112304.8|112279.8|36
1737972340000|2025-01-27 10:05:40|112309.9|112284.9|112316.1|112291.1|112317.2|112292.2|112309.1|112284.1|23
1737972350000|2025-01-27 10:05:50|112315.5|112290.5|112307.6|112282.6|112316.4|112291.4|112304.7|112279.7|28
1737972360000|2025-01-27 10:06:00|112306.9|112281.9|112314|112289|112317.8|112292.8|112305.8|112280.8|28
1737972370000|2025-01-27 10:06:10|112311.6|112286.6|112303.3|112278.3|112311.6|112286.6|112301.6|112276.6|44
1737972380000|2025-01-27 10:06:20|112306.4|112281.4|112294.8|112269.8|112306.4|112281.4|112293.3|112268.3|30
1737972390000|2025-01-27 10:06:30|112293.6|112268.6|112282.6|112257.6|112294.4|112269.4|112282.6|112257.6|16
1737972400000|2025-01-27 10:06:40|112283.7|112258.7|112263.4|112238.4|112283.7|112258.7|112261.9|112236.9|34
1737972410000|2025-01-27 10:06:50|112262.6|112237.6|112260.8|112235.8|112263.2|112238.2|112256.2|112231.2|22
1737972420000|2025-01-27 10:07:00|112260.5|112235.5|112264|112239|112264.5|112239.5|112259.7|112234.7|31
1737972430000|2025-01-27 10:07:10|112264.9|112239.9|112267.3|112242.3|112278.6|112253.6|112264.6|112239.6|43
1737972440000|2025-01-27 10:07:20|112267.5|112242.5|112259.5|112234.5|112267.5|112242.5|112251.9|112226.9|37
1737972450000|2025-01-27 10:07:30|112259.6|112234.6|112263.9|112238.9|112267.4|112242.4|112259.6|112234.6|29
1737972460000|2025-01-27 10:07:40|112263|112238|112253.6|112228.6|112263|112238|112253.4|112228.4|25
1737972470000|2025-01-27 10:07:50|112254|112229|112257.7|112232.7|112257.7|112232.7|112241.6|112216.6|45
1737972480000|2025-01-27 10:08:00|112257.1|112232.1|112258.6|112233.6|112264.8|112239.8|112257.1|112232.1|25
1737972490000|2025-01-27 10:08:10|112258|112233|112252.4|112227.4|112258|112233|112248.4|112223.4|37
1737972500000|2025-01-27 10:08:20|112253.3|112228.3|112250.5|112225.5|112262.7|112237.7|112246.9|112221.9|27
1737972510000|2025-01-27 10:08:30|112249.7|112224.7|112253.4|112228.4|112260.3|112235.3|112249.4|112224.4|21
1737972520000|2025-01-27 10:08:40|112252.5|112227.5|112247|112222|112253.6|112228.6|112243.5|112218.5|21
1737972530000|2025-01-27 10:08:50|112247.1|112222.1|112243.7|112218.7|112247.3|112222.3|112240.3|112215.3|25
1737972540000|2025-01-27 10:09:00|112244.4|112219.4|112226.5|112201.5|112250.6|112225.6|112225.1|112200.1|43
1737972550000|2025-01-27 10:09:10|112225.7|112200.7|112222|112197|112225.7|112200.7|112219.9|112194.9|23
1737972560000|2025-01-27 10:09:20|112221.4|112196.4|112217.2|112192.2|112228|112203|112216.5|112191.5|39
1737972570000|2025-01-27 10:09:30|112215.6|112190.6|112203.4|112178.4|112215.6|112190.6|112198|112173|33
1737972580000|2025-01-27 10:09:40|112203.5|112178.5|112188.9|112163.9|112203.5|112178.5|112183.9|112158.9|45
1737972590000|2025-01-27 10:09:50|112188.3|112163.3|112174.3|112149.3|112189|112164|112174.3|112149.3|29
1737972600000|2025-01-27 10:10:00|112175|112150|112219.1|112194.1|112219.1|112194.1|112175|112150|49
1737972610000|2025-01-27 10:10:10|112218.3|112193.3|112228.8|112203.8|112235.4|112210.4|112218.1|112193.1|35
1737972620000|2025-01-27 10:10:20|112228|112203|112236.3|112211.3|112238.8|112213.8|112226.2|112201.2|50
1737972630000|2025-01-27 10:10:30|112237.2|112212.2|112235.1|112210.1|112248.6|112223.6|112234.3|112209.3|31
1737972640000|2025-01-27 10:10:40|112236.9|112211.9|112252.7|112227.7|112253.8|112228.8|112236.8|112211.8|40
1737972650000|2025-01-27 10:10:50|112250|112225|112259.9|112234.9|112261.1|112236.1|112249.8|112224.8|29
1737972660000|2025-01-27 10:11:00|112262.1|112237.1|112258.1|112233.1|112276.8|112251.8|112258.1|112233.1|42
1737972670000|2025-01-27 10:11:10|112257.5|112232.5|112261.9|112236.9|112265.3|112240.3|112252.7|112227.7|32
1737972680000|2025-01-27 10:11:20|112261|112236|112262.4|112237.4|112268.7|112243.7|112256.6|112231.6|28
1737972690000|2025-01-27 10:11:30|112261.7|112236.7|112265.4|112240.4|112265.5|112240.5|112251.7|112226.7|23
1737972700000|2025-01-27 10:11:40|112264.5|112239.5|112265.2|112240.2|112272|112247|112256.6|112231.6|26
1737972710000|2025-01-27 10:11:50|112262.5|112237.5|112265.2|112240.2|112270.1|112245.1|112260.1|112235.1|29
1737972720000|2025-01-27 10:12:00|112264.2|112239.2|112257.4|112232.4|112265.2|112240.2|112256.5|112231.5|29
1737972730000|2025-01-27 10:12:10|112259.8|112234.8|112265.6|112240.6|112265.6|112240.6|112258.5|112233.5|25
1737972740000|2025-01-27 10:12:20|112266.6|112241.6|112280.3|112255.3|112284.6|112259.6|112265.2|112240.2|30
1737972750000|2025-01-27 10:12:30|112280.2|112255.2|112275.2|112250.2|112281|112256|112270.3|112245.3|24
1737972760000|2025-01-27 10:12:40|112275.4|112250.4|112271.9|112246.9|112277.6|112252.6|112270.7|112245.7|20
1737972770000|2025-01-27 10:12:50|112270.8|112245.8|112258.4|112233.4|112272.8|112247.8|112257.8|112232.8|21
1737972780000|2025-01-27 10:13:00|112257.6|112232.6|112263|112238|112265.3|112240.3|112257.4|112232.4|11
1737972790000|2025-01-27 10:13:10|112262.2|112237.2|112263.2|112238.2|112267.7|112242.7|112257.7|112232.7|30
1737972800000|2025-01-27 10:13:20|112262.4|112237.4|112273.9|112248.9|112273.9|112248.9|112258.4|112233.4|20
1737972810000|2025-01-27 10:13:30|112276.4|112251.4|112290.5|112265.5|112295.8|112270.8|112275|112250|31
1737972820000|2025-01-27 10:13:40|112289.5|112264.5|112287.2|112262.2|112299.2|112274.2|112287.2|112262.2|31
1737972830000|2025-01-27 10:13:50|112283.4|112258.4|112279.4|112254.4|112283.7|112258.7|112272.4|112247.4|38
1737972840000|2025-01-27 10:14:00|112278.7|112253.7|112292|112267|112293.8|112268.8|112278.7|112253.7|46
1737972850000|2025-01-27 10:14:10|112291.2|112266.2|112280.6|112255.6|112291.2|112266.2|112280.6|112255.6|34
1737972860000|2025-01-27 10:14:20|112279.7|112254.7|112287.5|112262.5|112290|112265|112278|112253|25
1737972870000|2025-01-27 10:14:30|112286.8|112261.8|112291.8|112266.8|112293.6|112268.6|112286.8|112261.8|25
1737972880000|2025-01-27 10:14:40|112292.5|112267.5|112299.1|112274.1|112299.9|112274.9|112291.4|112266.4|25
1737972890000|2025-01-27 10:14:50|112299.9|112274.9|112290.9|112265.9|112300|112275|112281.7|112256.7|25
1737972900000|2025-01-27 10:15:00|112291.1|112266.1|112277.1|112252.1|112291.2|112266.2|112272.7|112247.7|30
1737972910000|2025-01-27 10:15:10|112276.6|112251.6|112285.4|112260.4|112289.2|112264.2|112276|112251|28
1737972920000|2025-01-27 10:15:20|112286.3|112261.3|112280.6|112255.6|112286.6|112261.6|112279.4|112254.4|20
1737972930000|2025-01-27 10:15:30|112279.2|112254.2|112272.4|112247.4|112279.3|112254.3|112270.8|112245.8|23
1737972940000|2025-01-27 10:15:40|112272.6|112247.6|112280.3|112255.3|112280.3|112255.3|112272.6|112247.6|22
1737972950000|2025-01-27 10:15:50|112279.6|112254.6|112302.7|112277.7|112310.4|112285.4|112279.6|112254.6|36
1737972960000|2025-01-27 10:16:00|112303.5|112278.5|112284.3|112259.3|112305.2|112280.2|112282.2|112257.2|22
1737972970000|2025-01-27 10:16:10|112283.6|112258.6|112317.5|112292.5|112320.7|112295.7|112283.3|112258.3|45
1737972980000|2025-01-27 10:16:20|112318.9|112293.9|112323.4|112298.4|112323.8|112298.8|112317.8|112292.8|29
1737972990000|2025-01-27 10:16:30|112324.2|112299.2|112320.1|112295.1|112327.2|112302.2|112320.1|112295.1|19
1737973000000|2025-01-27 10:16:40|112320|112295|112318.7|112293.7|112328.4|112303.4|112314.5|112289.5|23
1737973010000|2025-01-27 10:16:50|112318.5|112293.5|112321.4|112296.4|112328|112303|112316.1|112291.1|37
1737973020000|2025-01-27 10:17:00|112320.6|112295.6|112316.6|112291.6|112322.6|112297.6|112309.3|112284.3|39
1737973030000|2025-01-27 10:17:10|112312.3|112287.3|112311.4|112286.4|112319.6|112294.6|112309.4|112284.4|28
1737973040000|2025-01-27 10:17:20|112311.3|112286.3|112304.8|112279.8|112311.8|112286.8|112303.3|112278.3|29
1737973050000|2025-01-27 10:17:30|112304.3|112279.3|112284.6|112259.6|112304.3|112279.3|112283|112258|47
1737973060000|2025-01-27 10:17:40|112283.7|112258.7|112288.5|112263.5|112291.4|112266.4|112283.7|112258.7|28
1737973070000|2025-01-27 10:17:50|112287.7|112262.7|112282.6|112257.6|112287.7|112262.7|112273.9|112248.9|25
1737973080000|2025-01-27 10:18:00|112281.8|112256.8|112283.8|112258.8|112289.2|112264.2|112280|112255|35
1737973090000|2025-01-27 10:18:10|112283.7|112258.7|112286.3|112261.3|112290.3|112265.3|112283.7|112258.7|15
1737973100000|2025-01-27 10:18:20|112285.8|112260.8|112285.1|112260.1|112286.5|112261.5|112284.5|112259.5|15
1737973110000|2025-01-27 10:18:30|112284.3|112259.3|112274.5|112249.5|112285.2|112260.2|112274.5|112249.5|18
1737973120000|2025-01-27 10:18:40|112276|112251|112277.5|112252.5|112282.3|112257.3|112275.6|112250.6|29
1737973130000|2025-01-27 10:18:50|112279.3|112254.3|112278.4|112253.4|112283.2|112258.2|112278.1|112253.1|20
1737973140000|2025-01-27 10:19:00|112278.9|112253.9|112276.7|112251.7|112280.8|112255.8|112270.1|112245.1|33
1737973150000|2025-01-27 10:19:10|112277.2|112252.2|112285.1|112260.1|112285.1|112260.1|112270.9|112245.9|25
1737973160000|2025-01-27 10:19:20|112282.8|112257.8|112291|112266|112298.6|112273.6|112282.2|112257.2|26
1737973170000|2025-01-27 10:19:30|112290.7|112265.7|112299.8|112274.8|112300.6|112275.6|112288.7|112263.7|30
1737973180000|2025-01-27 10:19:40|112300|112275|112296.7|112271.7|112303.4|112278.4|112294.2|112269.2|31
1737973190000|2025-01-27 10:19:50|112302.5|112277.5|112300.6|112275.6|112308.6|112283.6|112300.1|112275.1|38
1737973200000|2025-01-27 10:20:00|112302.2|112277.2|112313.4|112288.4|112319.4|112294.4|112298.8|112273.8|27
1737973210000|2025-01-27 10:20:10|112313.6|112288.6|112304.4|112279.4|112319.6|112294.6|112303.3|112278.3|33
1737973220000|2025-01-27 10:20:20|112301.9|112276.9|112288.2|112263.2|112301.9|112276.9|112288.2|112263.2|33
1737973230000|2025-01-27 10:20:30|112289.5|112264.5|112301|112276|112301.2|112276.2|112284.6|112259.6|29
1737973240000|2025-01-27 10:20:40|112301.6|112276.6|112287.6|112262.6|112302.1|112277.1|112286.9|112261.9|14
1737973250000|2025-01-27 10:20:50|112287.8|112262.8|112300|112275|112303.1|112278.1|112285.3|112260.3|31
1737973260000|2025-01-27 10:21:00|112298.1|112273.1|112273.5|112248.5|112298.1|112273.1|112266.1|112241.1|41
1737973270000|2025-01-27 10:21:10|112274.5|112249.5|112275.4|112250.4|112278.5|112253.5|112269.6|112244.6|29
1737973280000|2025-01-27 10:21:20|112277.1|112252.1|112268.2|112243.2|112281.5|112256.5|112265.7|112240.7|32
1737973290000|2025-01-27 10:21:30|112267.4|112242.4|112263.8|112238.8|112267.4|112242.4|112255|112230|37
1737973300000|2025-01-27 10:21:40|112263.5|112238.5|112265.5|112240.5|112266.7|112241.7|112252.7|112227.7|26
1737973310000|2025-01-27 10:21:50|112266.1|112241.1|112255|112230|112267.6|112242.6|112254.1|112229.1|22
1737973320000|2025-01-27 10:22:00|112254.1|112229.1|112248.6|112223.6|112254.3|112229.3|112247.8|112222.8|34
1737973330000|2025-01-27 10:22:10|112247.3|112222.3|112248.1|112223.1|112251.5|112226.5|112245.4|112220.4|20
1737973340000|2025-01-27 10:22:20|112248.2|112223.2|112246.2|112221.2|112250.5|112225.5|112244.8|112219.8|24
1737973350000|2025-01-27 10:22:30|112250.5|112225.5|112266.6|112241.6|112268.9|112243.9|112250.5|112225.5|39
1737973360000|2025-01-27 10:22:40|112267.9|112242.9|112281.6|112256.6|112281.6|112256.6|112267.9|112242.9|26
1737973370000|2025-01-27 10:22:50|112281.5|112256.5|112290.9|112265.9|112292.5|112267.5|112281.5|112256.5|24
1737973380000|2025-01-27 10:23:00|112292.4|112267.4|112287.4|112262.4|112300.2|112275.2|112285.4|112260.4|33
1737973390000|2025-01-27 10:23:10|112287.1|112262.1|112290.6|112265.6|112291.8|112266.8|112283.3|112258.3|46
1737973400000|2025-01-27 10:23:20|112290.5|112265.5|112287.1|112262.1|112293.2|112268.2|112285.2|112260.2|14
1737973410000|2025-01-27 10:23:30|112286.4|112261.4|112284.3|112259.3|112289.8|112264.8|112279.6|112254.6|36
1737973420000|2025-01-27 10:23:40|112283.2|112258.2|112270.1|112245.1|112283.2|112258.2|112270.1|112245.1|31
1737973430000|2025-01-27 10:23:50|112270.2|112245.2|112277.1|112252.1|112278.4|112253.4|112270.1|112245.1|16
1737973440000|2025-01-27 10:24:00|112274.7|112249.7|112274.6|112249.6|112275.7|112250.7|112263.3|112238.3|30
1737973450000|2025-01-27 10:24:10|112275.3|112250.3|112274.5|112249.5|112276.4|112251.4|112273.6|112248.6|13
1737973460000|2025-01-27 10:24:20|112274.6|112249.6|112271|112246|112277.2|112252.2|112271|112246|23
1737973470000|2025-01-27 10:24:30|112271.4|112246.4|112272.9|112247.9|112278.8|112253.8|112271|112246|28
1737973480000|2025-01-27 10:24:40|112271.4|112246.4|112270.9|112245.9|112273.2|112248.2|112269.8|112244.8|19
1737973490000|2025-01-27 10:24:50|112270.5|112245.5|112262.5|112237.5|112270.5|112245.5|112259.6|112234.6|27
1737973500000|2025-01-27 10:25:00|112263.4|112238.4|112251.9|112226.9|112269.7|112244.7|112250.5|112225.5|37
1737973510000|2025-01-27 10:25:10|112252.2|112227.2|112253.4|112228.4|112256.6|112231.6|112248.9|112223.9|17
1737973520000|2025-01-27 10:25:20|112252.9|112227.9|112258.1|112233.1|112258.1|112233.1|112251.5|112226.5|14
1737973530000|2025-01-27 10:25:30|112258.9|112233.9|112270.2|112245.2|112276.5|112251.5|112254.7|112229.7|28
1737973540000|2025-01-27 10:25:40|112271.1|112246.1|112267|112242|112272.6|112247.6|112267|112242|14
1737973550000|2025-01-27 10:25:50|112267.9|112242.9|112259.9|112234.9|112269.5|112244.5|112255.2|112230.2|40
1737973560000|2025-01-27 10:26:00|112260.4|112235.4|112247.3|112222.3|112260.8|112235.8|112240.7|112215.7|38
1737973570000|2025-01-27 10:26:10|112245.6|112220.6|112242|112217|112249.6|112224.6|112242|112217|35
1737973580000|2025-01-27 10:26:20|112242.7|112217.7|112233.2|112208.2|112249.2|112224.2|112231.8|112206.8|38
1737973590000|2025-01-27 10:26:30|112234.3|112209.3|112233.8|112208.8|112238|112213|112231.4|112206.4|27
1737973600000|2025-01-27 10:26:40|112232.7|112207.7|112238.3|112213.3|112244.6|112219.6|112227.9|112202.9|34
1737973610000|2025-01-27 10:26:50|112237.5|112212.5|112243.2|112218.2|112244.9|112219.9|112235.7|112210.7|30
1737973620000|2025-01-27 10:27:00|112244|112219|112225.2|112200.2|112245|112220|112225.2|112200.2|28
1737973630000|2025-01-27 10:27:10|112224.4|112199.4|112223.1|112198.1|112225.1|112200.1|112218.7|112193.7|39
1737973640000|2025-01-27 10:27:20|112220.5|112195.5|112223.2|112198.2|112223.7|112198.7|112216.5|112191.5|20
1737973650000|2025-01-27 10:27:30|112224.2|112199.2|112234.5|112209.5|112235.7|112210.7|112222.7|112197.7|22
1737973660000|2025-01-27 10:27:40|112235.9|112210.9|112230.5|112205.5|112235.9|112210.9|112227.3|112202.3|26
1737973670000|2025-01-27 10:27:50|112230.1|112205.1|112233.7|112208.7|112236.4|112211.4|112228.7|112203.7|20
1737973680000|2025-01-27 10:28:00|112232.6|112207.6|112260.2|112235.2|112265.6|112240.6|112232.1|112207.1|44
1737973690000|2025-01-27 10:28:10|112254.6|112229.6|112256.9|112231.9|112264.7|112239.7|112254.6|112229.6|30
1737973700000|2025-01-27 10:28:20|112255.3|112230.3|112229.8|112204.8|112255.3|112230.3|112229.3|112204.3|46
1737973710000|2025-01-27 10:28:30|112228.4|112203.4|112226.9|112201.9|112232.8|112207.8|112222.4|112197.4|30
1737973720000|2025-01-27 10:28:40|112227.9|112202.9|112223.5|112198.5|112227.9|112202.9|112208.7|112183.7|43
1737973730000|2025-01-27 10:28:50|112224.3|112199.3|112219.6|112194.6|112224.3|112199.3|112215.5|112190.5|29
1737973740000|2025-01-27 10:29:00|112218.5|112193.5|112222|112197|112237.3|112212.3|112215.6|112190.6|58
1737973750000|2025-01-27 10:29:10|112223.8|112198.8|112215|112190|112223.8|112198.8|112211.6|112186.6|27
1737973760000|2025-01-27 10:29:20|112215.8|112190.8|112216.8|112191.8|112218.8|112193.8|112215.1|112190.1|13
1737973770000|2025-01-27 10:29:30|112216.1|112191.1|112228.2|112203.2|112228.7|112203.7|112209|112184|31
1737973780000|2025-01-27 10:29:40|112228.7|112203.7|112230.6|112205.6|112230.6|112205.6|112225.3|112200.3|33
1737973790000|2025-01-27 10:29:50|112231.3|112206.3|112238.5|112213.5|112241.2|112216.2|112226.6|112201.6|44
1737973800000|2025-01-27 10:30:00|112236.7|112211.7|112220.4|112195.4|112242.9|112217.9|112218.3|112193.3|44
1737973810000|2025-01-27 10:30:10|112219.6|112194.6|112215.1|112190.1|112219.6|112194.6|112207|112182|23
1737973820000|2025-01-27 10:30:20|112214.5|112189.5|112190.7|112165.7|112214.5|112189.5|112190.2|112165.2|30
1737973830000|2025-01-27 10:30:30|112191.4|112166.4|112183.6|112158.6|112191.4|112166.4|112178|112153|34
1737973840000|2025-01-27 10:30:40|112184.1|112159.1|112182.6|112157.6|112192.4|112167.4|112181.2|112156.2|32
1737973850000|2025-01-27 10:30:50|112182|112157|112169|112144|112182|112157|112166.5|112141.5|40
1737973860000|2025-01-27 10:31:00|112169.7|112144.7|112178.9|112153.9|112182.6|112157.6|112165.8|112140.8|28
1737973870000|2025-01-27 10:31:10|112179.5|112154.5|112195.5|112170.5|112196.2|112171.2|112178.8|112153.8|44
1737973880000|2025-01-27 10:31:20|112196.3|112171.3|112197.2|112172.2|112197.2|112172.2|112194|112169|12
1737973890000|2025-01-27 10:31:30|112196.3|112171.3|112183.4|112158.4|112196.3|112171.3|112180.4|112155.4|31
1737973900000|2025-01-27 10:31:40|112185.7|112160.7|112196.6|112171.6|112196.8|112171.8|112185.7|112160.7|37
1737973910000|2025-01-27 10:31:50|112197.5|112172.5|112186.6|112161.6|112201.2|112176.2|112185.9|112160.9|43
1737973920000|2025-01-27 10:32:00|112185.7|112160.7|112181.8|112156.8|112185.7|112160.7|112170.3|112145.3|37
1737973930000|2025-01-27 10:32:10|112182.6|112157.6|112187.4|112162.4|112190.3|112165.3|112182.6|112157.6|33
1737973940000|2025-01-27 10:32:20|112184.3|112159.3|112177.8|112152.8|112185.6|112160.6|112174.6|112149.6|34
1737973950000|2025-01-27 10:32:30|112177.1|112152.1|112174.9|112149.9|112177.1|112152.1|112160.5|112135.5|43
1737973960000|2025-01-27 10:32:40|112173.3|112148.3|112168.9|112143.9|112178|112153|112168|112143|25
1737973970000|2025-01-27 10:32:50|112170.9|112145.9|112179.9|112154.9|112181.1|112156.1|112169.1|112144.1|35
1737973980000|2025-01-27 10:33:00|112179.8|112154.8|112173.8|112148.8|112179.9|112154.9|112173.8|112148.8|18
1737973990000|2025-01-27 10:33:10|112174.7|112149.7|112171.1|112146.1|112180.2|112155.2|112170.3|112145.3|35
1737974000000|2025-01-27 10:33:20|112169.3|112144.3|112167.5|112142.5|112173.5|112148.5|112163.9|112138.9|35
1737974010000|2025-01-27 10:33:30|112165.6|112140.6|112172.8|112147.8|112175.4|112150.4|112162.5|112137.5|38
1737974020000|2025-01-27 10:33:40|112176.8|112151.8|112179.4|112154.4|112183.5|112158.5|112175.5|112150.5|30
1737974030000|2025-01-27 10:33:50|112180.2|112155.2|112163.6|112138.6|112181.5|112156.5|112163.2|112138.2|33
1737974040000|2025-01-27 10:34:00|112166.1|112141.1|112173.9|112148.9|112173.9|112148.9|112163.9|112138.9|46
1737974050000|2025-01-27 10:34:10|112176.2|112151.2|112178.1|112153.1|112181.9|112156.9|112173.4|112148.4|25
1737974060000|2025-01-27 10:34:20|112178.9|112153.9|112198.8|112173.8|112200.2|112175.2|112178.9|112153.9|30
1737974070000|2025-01-27 10:34:30|112199.6|112174.6|112201.9|112176.9|112205.2|112180.2|112186.5|112161.5|34
1737974080000|2025-01-27 10:34:40|112203.5|112178.5|112208.2|112183.2|112208.7|112183.7|112196|112171|39
1737974090000|2025-01-27 10:34:50|112209.4|112184.4|112197.1|112172.1|112209.4|112184.4|112197.1|112172.1|19
1737974100000|2025-01-27 10:35:00|112198.1|112173.1|112200.2|112175.2|112207.6|112182.6|112198.1|112173.1|33
1737974110000|2025-01-27 10:35:10|112198.8|112173.8|112205.8|112180.8|112207.3|112182.3|112192.6|112167.6|43
1737974120000|2025-01-27 10:35:20|112207.8|112182.8|112212.1|112187.1|112214.9|112189.9|112206.1|112181.1|34
1737974130000|2025-01-27 10:35:30|112213.1|112188.1|112213.4|112188.4|112214.2|112189.2|112196.4|112171.4|36
1737974140000|2025-01-27 10:35:40|112213|112188|112211.1|112186.1|112216.8|112191.8|112203.7|112178.7|23
1737974150000|2025-01-27 10:35:50|112212.1|112187.1|112201.5|112176.5|112212.9|112187.9|112201.4|112176.4|28
1737974160000|2025-01-27 10:36:00|112200|112175|112217.5|112192.5|112217.5|112192.5|112199.5|112174.5|33
1737974170000|2025-01-27 10:36:10|112217.8|112192.8|112216.5|112191.5|112222.2|112197.2|112214.9|112189.9|28
1737974180000|2025-01-27 10:36:20|112215.7|112190.7|112234.2|112209.2|112234.2|112209.2|112213.8|112188.8|28
1737974190000|2025-01-27 10:36:30|112232.1|112207.1|112227.5|112202.5|112235.7|112210.7|112224.6|112199.6|25
1737974200000|2025-01-27 10:36:40|112227.9|112202.9|112229.6|112204.6|112232.2|112207.2|112227.6|112202.6|22
1737974210000|2025-01-27 10:36:50|112230.4|112205.4|112233.7|112208.7|112233.7|112208.7|112222.2|112197.2|20
1737974220000|2025-01-27 10:37:00|112233.8|112208.8|112222.9|112197.9|112236.1|112211.1|112222.8|112197.8|25
1737974230000|2025-01-27 10:37:10|112221.6|112196.6|112211.7|112186.7|112223.2|112198.2|112211.5|112186.5|25
1737974240000|2025-01-27 10:37:20|112211.8|112186.8|112215.9|112190.9|112217.5|112192.5|112211.8|112186.8|23
1737974250000|2025-01-27 10:37:30|112216.1|112191.1|112217.2|112192.2|112219.3|112194.3|112214.9|112189.9|16
1737974260000|2025-01-27 10:37:40|112218|112193|112217.6|112192.6|112220.4|112195.4|112217.2|112192.2|20
1737974270000|2025-01-27 10:37:50|112216.7|112191.7|112216.5|112191.5|112218.2|112193.2|112214.5|112189.5|24
1737974280000|2025-01-27 10:38:00|112215.7|112190.7|112215.6|112190.6|112217.3|112192.3|112212.2|112187.2|22
1737974290000|2025-01-27 10:38:10|112215.4|112190.4|112217.6|112192.6|112217.6|112192.6|112212.5|112187.5|16
1737974300000|2025-01-27 10:38:20|112218|112193|112229.7|112204.7|112233.5|112208.5|112216.8|112191.8|35
1737974310000|2025-01-27 10:38:30|112230.5|112205.5|112227.5|112202.5|112232.3|112207.3|112227.5|112202.5|15
1737974320000|2025-01-27 10:38:40|112228.3|112203.3|112232.3|112207.3|112232.3|112207.3|112227.5|112202.5|18
1737974330000|2025-01-27 10:38:50|112231.4|112206.4|112231.9|112206.9|112236.5|112211.5|112228.7|112203.7|30
1737974340000|2025-01-27 10:39:00|112232.5|112207.5|112228.9|112203.9|112232.7|112207.7|112227|112202|27
1737974350000|2025-01-27 10:39:10|112230.1|112205.1|112222.1|112197.1|112230.1|112205.1|112221.8|112196.8|17
1737974360000|2025-01-27 10:39:20|112222|112197|112217.8|112192.8|112222|112197|112216.1|112191.1|27
1737974370000|2025-01-27 10:39:30|112218.4|112193.4|112221.3|112196.3|112222.2|112197.2|112215.7|112190.7|20
1737974380000|2025-01-27 10:39:40|112220|112195|112220.1|112195.1|112222.4|112197.4|112214.8|112189.8|31
1737974390000|2025-01-27 10:39:50|112218.1|112193.1|112222.1|112197.1|112222.4|112197.4|112214.7|112189.7|24
1737974400000|2025-01-27 10:40:00|112223.2|112198.2|112220.1|112195.1|112223.2|112198.2|112218.1|112193.1|17
1737974410000|2025-01-27 10:40:10|112220.4|112195.4|112211.9|112186.9|112222.3|112197.3|112211.8|112186.8|30
1737974420000|2025-01-27 10:40:20|112211.8|112186.8|112214.2|112189.2|112215.2|112190.2|112209.8|112184.8|18
1737974430000|2025-01-27 10:40:30|112216.4|112191.4|112220.8|112195.8|112225.9|112200.9|112216.4|112191.4|31
1737974440000|2025-01-27 10:40:40|112219.1|112194.1|112221.5|112196.5|112223.1|112198.1|112218.6|112193.6|24
1737974450000|2025-01-27 10:40:50|112220.4|112195.4|112215.9|112190.9|112220.4|112195.4|112215.8|112190.8|11
1737974460000|2025-01-27 10:41:00|112215.8|112190.8|112219.6|112194.6|112223.2|112198.2|112215.8|112190.8|14
1737974470000|2025-01-27 10:41:10|112221.3|112196.3|112212.5|112187.5|112221.5|112196.5|112198.2|112173.2|32
1737974480000|2025-01-27 10:41:20|112211.6|112186.6|112221.1|112196.1|112222.7|112197.7|112207.4|112182.4|33
1737974490000|2025-01-27 10:41:30|112220.1|112195.1|112226.8|112201.8|112233.5|112208.5|112216|112191|33
1737974500000|2025-01-27 10:41:40|112227.8|112202.8|112226.4|112201.4|112229.5|112204.5|112224.2|112199.2|24
1737974510000|2025-01-27 10:41:50|112225.8|112200.8|112228.4|112203.4|112233|112208|112225.4|112200.4|12
1737974520000|2025-01-27 10:42:00|112228.2|112203.2|112207.7|112182.7|112229.5|112204.5|112204.7|112179.7|32
1737974530000|2025-01-27 10:42:10|112210|112185|112201.6|112176.6|112210|112185|112194.1|112169.1|30
1737974540000|2025-01-27 10:42:20|112200.4|112175.4|112201.8|112176.8|112204.9|112179.9|112200.4|112175.4|20
1737974550000|2025-01-27 10:42:30|112204.3|112179.3|112194.6|112169.6|112208.2|112183.2|112194.6|112169.6|30
1737974560000|2025-01-27 10:42:40|112193.6|112168.6|112197.7|112172.7|112197.7|112172.7|112190.6|112165.6|26
1737974570000|2025-01-27 10:42:50|112198.5|112173.5|112191.6|112166.6|112198.5|112173.5|112191.6|112166.6|25
1737974580000|2025-01-27 10:43:00|112192.4|112167.4|112192.5|112167.5|112200.6|112175.6|112188.2|112163.2|36
1737974590000|2025-01-27 10:43:10|112190.7|112165.7|112206.4|112181.4|112210.3|112185.3|112190.7|112165.7|28
1737974600000|2025-01-27 10:43:20|112208.5|112183.5|112195.7|112170.7|112212.4|112187.4|112195.6|112170.6|24
1737974610000|2025-01-27 10:43:30|112196.7|112171.7|112205.5|112180.5|112205.5|112180.5|112194.2|112169.2|25
1737974620000|2025-01-27 10:43:40|112206.3|112181.3|112209.8|112184.8|112210.2|112185.2|112206.3|112181.3|20
1737974630000|2025-01-27 10:43:50|112210.3|112185.3|112216.1|112191.1|112217.6|112192.6|112209.9|112184.9|25
1737974640000|2025-01-27 10:44:00|112217|112192|112218.5|112193.5|112233.8|112208.8|112216.8|112191.8|44
1737974650000|2025-01-27 10:44:10|112219.3|112194.3|112215.5|112190.5|112220.9|112195.9|112213.3|112188.3|30
1737974660000|2025-01-27 10:44:20|112215.8|112190.8|112202.4|112177.4|112215.8|112190.8|112200.8|112175.8|29
1737974670000|2025-01-27 10:44:30|112203.2|112178.2|112203.9|112178.9|112209.2|112184.2|112202.3|112177.3|39
1737974680000|2025-01-27 10:44:40|112204.7|112179.7|112203.6|112178.6|112208.1|112183.1|112195.2|112170.2|29
1737974690000|2025-01-27 10:44:50|112202.3|112177.3|112202.4|112177.4|112207|112182|112198.6|112173.6|32
1737974700000|2025-01-27 10:45:00|112200|112175|112208.9|112183.9|112208.9|112183.9|112200|112175|12
1737974710000|2025-01-27 10:45:10|112213.5|112188.5|112231.3|112206.3|112232.3|112207.3|112213.5|112188.5|37
1737974720000|2025-01-27 10:45:20|112232.1|112207.1|112240.9|112215.9|112240.9|112215.9|112232.1|112207.1|19
1737974730000|2025-01-27 10:45:30|112241.4|112216.4|112230.4|112205.4|112243.2|112218.2|112230.4|112205.4|21
1737974740000|2025-01-27 10:45:40|112231|112206|112240|112215|112244.4|112219.4|112231|112206|25
1737974750000|2025-01-27 10:45:50|112239.9|112214.9|112250|112225|112251.7|112226.7|112239.7|112214.7|18
1737974760000|2025-01-27 10:46:00|112252.5|112227.5|112244.5|112219.5|112256.2|112231.2|112244|112219|36
1737974770000|2025-01-27 10:46:10|112245.3|112220.3|112234.7|112209.7|112245.3|112220.3|112232.6|112207.6|24
1737974780000|2025-01-27 10:46:20|112235.5|112210.5|112230.8|112205.8|112235.5|112210.5|112225.4|112200.4|18
1737974790000|2025-01-27 10:46:30|112229.8|112204.8|112216.1|112191.1|112229.9|112204.9|112214.6|112189.6|24
1737974800000|2025-01-27 10:46:40|112217.3|112192.3|112220.1|112195.1|112222.4|112197.4|112213.5|112188.5|31
1737974810000|2025-01-27 10:46:50|112218.8|112193.8|112225.3|112200.3|112225.3|112200.3|112216.9|112191.9|33
1737974820000|2025-01-27 10:47:00|112225.2|112200.2|112214|112189|112225.7|112200.7|112211.1|112186.1|24
1737974830000|2025-01-27 10:47:10|112211.1|112186.1|112207.8|112182.8|112211.1|112186.1|112203.7|112178.7|35
1737974840000|2025-01-27 10:47:20|112208.4|112183.4|112201.5|112176.5|112208.4|112183.4|112198|112173|16
1737974850000|2025-01-27 10:47:30|112202.4|112177.4|112211.6|112186.6|112215|112190|112202.4|112177.4|41
1737974860000|2025-01-27 10:47:40|112210.4|112185.4|112212.1|112187.1|112215.3|112190.3|112207.4|112182.4|28
1737974870000|2025-01-27 10:47:50|112210|112185|112211.9|112186.9|112212.3|112187.3|112203.3|112178.3|23
1737974880000|2025-01-27 10:48:00|112214.2|112189.2|112193.2|112168.2|112214.2|112189.2|112189.3|112164.3|41
1737974890000|2025-01-27 10:48:10|112194|112169|112197.5|112172.5|112199.9|112174.9|112194|112169|22
1737974900000|2025-01-27 10:48:20|112197.7|112172.7|112195.4|112170.4|112197.8|112172.8|112192.2|112167.2|26
1737974910000|2025-01-27 10:48:30|112196.2|112171.2|112194.6|112169.6|112196.7|112171.7|112193.6|112168.6|21
1737974920000|2025-01-27 10:48:40|112195.4|112170.4|112214.8|112189.8|112214.8|112189.8|112195.1|112170.1|32
1737974930000|2025-01-27 10:48:50|112215.6|112190.6|112236.8|112211.8|112239.2|112214.2|112212.7|112187.7|42
1737974940000|2025-01-27 10:49:00|112234.8|112209.8|112240.8|112215.8|112242.1|112217.1|112234.8|112209.8|23
1737974950000|2025-01-27 10:49:10|112241.5|112216.5|112236.8|112211.8|112244.9|112219.9|112236.8|112211.8|24
1737974960000|2025-01-27 10:49:20|112236.6|112211.6|112243.4|112218.4|112252.2|112227.2|112236.6|112211.6|39
1737974970000|2025-01-27 10:49:30|112242.5|112217.5|112232.2|112207.2|112247.5|112222.5|112225.4|112200.4|33
1737974980000|2025-01-27 10:49:40|112230.8|112205.8|112229.2|112204.2|112231.5|112206.5|112224.6|112199.6|45
1737974990000|2025-01-27 10:49:50|112229.1|112204.1|112215.1|112190.1|112229.1|112204.1|112215.1|112190.1|32
1737975000000|2025-01-27 10:50:00|112213.9|112188.9|112219.6|112194.6|112219.6|112194.6|112212.6|112187.6|20
1737975010000|2025-01-27 10:50:10|112218.7|112193.7|112231.2|112206.2|112235.4|112210.4|112217.9|112192.9|28
1737975020000|2025-01-27 10:50:20|112231.4|112206.4|112236.7|112211.7|112240.4|112215.4|112231.4|112206.4|36
1737975030000|2025-01-27 10:50:30|112235.5|112210.5|112240.3|112215.3|112243.2|112218.2|112230.2|112205.2|23
1737975040000|2025-01-27 10:50:40|112240.1|112215.1|112250.2|112225.2|112250.7|112225.7|112240.1|112215.1|42
1737975050000|2025-01-27 10:50:50|112249.4|112224.4|112243.6|112218.6|112249.9|112224.9|112242|112217|27
1737975060000|2025-01-27 10:51:00|112242.8|112217.8|112277.9|112252.9|112279.7|112254.7|112242.8|112217.8|41
1737975070000|2025-01-27 10:51:10|112277.1|112252.1|112274.8|112249.8|112277.1|112252.1|112269.6|112244.6|24
1737975080000|2025-01-27 10:51:20|112275.8|112250.8|112278.1|112253.1|112278.6|112253.6|112274.6|112249.6|24
1737975090000|2025-01-27 10:51:30|112277.4|112252.4|112263.9|112238.9|112277.7|112252.7|112263.7|112238.7|39
1737975100000|2025-01-27 10:51:40|112265.5|112240.5|112282.9|112232.9|112292.9|112267.9|112254.2|112217.7|52
1737975110000|2025-01-27 10:51:50|112281.6|112231.6|112269.5|112244.5|112281.6|112246.9|112266|112229.8|30
1737975120000|2025-01-27 10:52:00|112269.8|112244.8|112271.4|112246.4|112276.6|112251.6|112269.1|112244.1|35
1737975130000|2025-01-27 10:52:10|112269.9|112244.9|112266.6|112241.6|112275.8|112250.8|112262.2|112237.2|40
1737975140000|2025-01-27 10:52:20|112265.2|112240.2|112268.7|112243.7|112269.5|112244.5|112261.8|112236.8|41
1737975150000|2025-01-27 10:52:30|112267.7|112242.7|112251.3|112226.3|112269.1|112244.1|112250.5|112225.5|41
1737975160000|2025-01-27 10:52:40|112252.5|112227.5|112266.1|112241.1|112266.1|112241.1|112252.5|112227.5|27
1737975170000|2025-01-27 10:52:50|112267.7|112242.7|112284.5|112259.5|112295.2|112270.2|112267.7|112242.7|49
1737975180000|2025-01-27 10:53:00|112285.2|112260.2|112299.3|112274.3|112300.4|112275.4|112284.6|112259.6|49
1737975190000|2025-01-27 10:53:10|112300.2|112275.2|112291.1|112266.1|112300.2|112275.2|112283.2|112258.2|36
1737975200000|2025-01-27 10:53:20|112291.9|112266.9|112307.3|112282.3|112309.7|112284.7|112290.3|112265.3|42
1737975210000|2025-01-27 10:53:30|112305.8|112280.8|112311.7|112286.7|112315.1|112290.1|112301.4|112276.4|43
1737975220000|2025-01-27 10:53:40|112311.2|112286.2|112283.6|112258.6|112311.7|112286.7|112283.6|112258.6|40
1737975230000|2025-01-27 10:53:50|112285.5|112260.5|112293|112268|112306.4|112281.4|112285.5|112260.5|45
1737975240000|2025-01-27 10:54:00|112296|112271|112297.7|112272.7|112302.7|112277.7|112296|112271|40
1737975250000|2025-01-27 10:54:10|112297.6|112272.6|112300.8|112275.8|112301.4|112276.4|112292.6|112267.6|34
1737975260000|2025-01-27 10:54:20|112301.4|112276.4|112309.3|112284.3|112321.8|112296.8|112300.3|112275.3|56
1737975270000|2025-01-27 10:54:30|112309.2|112284.2|112311.8|112286.8|112314|112289|112309.2|112284.2|27
1737975280000|2025-01-27 10:54:40|112311.9|112286.9|112301.2|112276.2|112312.7|112287.7|112301.2|112276.2|35
1737975290000|2025-01-27 10:54:50|112300.3|112275.3|112312|112287|112314.3|112289.3|112299.3|112274.3|34
1737975300000|2025-01-27 10:55:00|112313.2|112288.2|112317.9|112292.9|112321.6|112296.6|112312.6|112287.6|47
1737975310000|2025-01-27 10:55:10|112317.6|112292.6|112326.5|112301.5|112332.2|112307.2|112311.7|112286.7|41
1737975320000|2025-01-27 10:55:20|112327.1|112302.1|112323.8|112298.8|112332.7|112307.7|112322.1|112297.1|59
1737975330000|2025-01-27 10:55:30|112324.5|112299.5|112325|112300|112331.6|112306.6|112322.1|112297.1|38
1737975340000|2025-01-27 10:55:40|112320.9|112295.9|112338|112313|112338.5|112313.5|112319.4|112294.4|37
1737975350000|2025-01-27 10:55:50|112337.5|112312.5|112350.2|112325.2|112351.8|112326.8|112337.5|112312.5|38
1737975360000|2025-01-27 10:56:00|112349.8|112324.8|112334.4|112309.4|112353|112328|112333.5|112308.5|31
1737975370000|2025-01-27 10:56:10|112335.2|112310.2|112344.6|112319.6|112352.2|112327.2|112335.2|112310.2|32
1737975380000|2025-01-27 10:56:20|112345.1|112320.1|112356.3|112331.3|112356.3|112331.3|112344.8|112319.8|34
1737975390000|2025-01-27 10:56:30|112355.7|112330.7|112347.9|112322.9|112356.3|112331.3|112343.2|112318.2|42
1737975400000|2025-01-27 10:56:40|112349|112324|112345.8|112320.8|112349|112324|112344.6|112319.6|27
1737975410000|2025-01-27 10:56:50|112345.4|112320.4|112344|112319|112347.4|112322.4|112342.3|112317.3|42
1737975420000|2025-01-27 10:57:00|112344.5|112319.5|112344.4|112319.4|112353.1|112328.1|112342.9|112317.9|25
1737975430000|2025-01-27 10:57:10|112343.2|112318.2|112345.8|112320.8|112349.7|112324.7|112342.3|112317.3|31
1737975440000|2025-01-27 10:57:20|112345|112320|112354.6|112329.6|112354.7|112329.7|112338|112313|31
1737975450000|2025-01-27 10:57:30|112354|112329|112356.9|112331.9|112360.4|112335.4|112351|112326|41
1737975460000|2025-01-27 10:57:40|112356.5|112331.5|112347.3|112322.3|112360.2|112335.2|112346.2|112321.2|46
1737975470000|2025-01-27 10:57:50|112345.4|112320.4|112361.1|112336.1|112364.5|112339.5|112345.4|112320.4|36
1737975480000|2025-01-27 10:58:00|112360.3|112335.3|112350.6|112325.6|112368.1|112343.1|112350.6|112325.6|36
1737975490000|2025-01-27 10:58:10|112349.5|112324.5|112356.6|112331.6|112363|112338|112345.7|112320.7|27
1737975500000|2025-01-27 10:58:20|112358|112333|112346.4|112321.4|112358|112333|112344.8|112319.8|26
1737975510000|2025-01-27 10:58:30|112345.4|112320.4|112344.3|112319.3|112346.4|112321.4|112338.3|112313.3|25
1737975520000|2025-01-27 10:58:40|112344.9|112319.9|112361.5|112336.5|112363.3|112338.3|112344.9|112319.9|20
1737975530000|2025-01-27 10:58:50|112362.7|112337.7|112364.6|112339.6|112366.7|112341.7|112359.1|112334.1|28
1737975540000|2025-01-27 10:59:00|112366.2|112341.2|112372.3|112347.3|112372.3|112347.3|112366.2|112341.2|33
1737975550000|2025-01-27 10:59:10|112372.2|112347.2|112368.9|112343.9|112372.8|112347.8|112363.1|112338.1|39
1737975560000|2025-01-27 10:59:20|112368.1|112343.1|112366.8|112341.8|112368.1|112343.1|112362.2|112337.2|31
1737975570000|2025-01-27 10:59:30|112366.7|112341.7|112367.8|112342.8|112369.4|112344.4|112362.8|112337.8|30
1737975580000|2025-01-27 10:59:40|112367.2|112342.2|112365.1|112340.1|112367.8|112342.8|112362.9|112337.9|52
1737975590000|2025-01-27 10:59:50|112365.9|112340.9|112363.3|112338.3|112367.1|112342.1|112362.2|112337.2|39
1737975600000|2025-01-27 11:00:00|112364.9|112339.9|112380.8|112355.8|112390.1|112365.1|112364.4|112339.4|49
1737975610000|2025-01-27 11:00:10|112380|112355|112391.2|112366.2|112393.2|112368.2|112377.5|112352.5|34
1737975620000|2025-01-27 11:00:20|112391.9|112366.9|112378.7|112353.7|112391.9|112366.9|112378.3|112353.3|44
1737975630000|2025-01-27 11:00:30|112378|112353|112396.6|112346.6|112396.7|112353|112374.1|112335.6|25
1737975640000|2025-01-27 11:00:40|112393.8|112343.8|112393.2|112343.2|112403.1|112353.1|112392.7|112342.7|26
1737975650000|2025-01-27 11:00:50|112395.9|112345.9|112406.2|112356.2|112412.4|112362.4|112395.9|112345.9|21
1737975660000|2025-01-27 11:01:00|112407.2|112357.2|112410.2|112360.2|112410.2|112360.2|112395.6|112345.6|30
1737975670000|2025-01-27 11:01:10|112410.1|112360.1|112398.3|112348.3|112410.1|112360.1|112398.1|112348.1|22
1737975680000|2025-01-27 11:01:20|112395.9|112345.9|112405.6|112355.6|112407.8|112357.8|112395.9|112345.9|22
1737975690000|2025-01-27 11:01:30|112405.1|112355.1|112398.8|112348.8|112407.3|112357.3|112396.1|112346.1|29
1737975700000|2025-01-27 11:01:40|112400|112350|112404.9|112354.9|112404.9|112354.9|112397.9|112347.9|28
1737975710000|2025-01-27 11:01:50|112405.6|112355.6|112411|112361|112417|112367|112404.4|112354.4|27
1737975720000|2025-01-27 11:02:00|112410.3|112360.3|112390.8|112365.8|112413.3|112376.8|112388.7|112358.3|32
1737975730000|2025-01-27 11:02:10|112390.4|112365.4|112387.3|112362.3|112393.5|112368.5|112383.1|112358.1|38
1737975740000|2025-01-27 11:02:20|112383.5|112358.5|112396.4|112371.4|112397.3|112372.3|112382.1|112357.1|40
1737975750000|2025-01-27 11:02:30|112394.8|112369.8|112392.8|112367.8|112396.5|112371.5|112390.4|112365.4|25
1737975760000|2025-01-27 11:02:40|112389.1|112364.1|112378.4|112353.4|112389.8|112364.8|112377.4|112352.4|15
1737975770000|2025-01-27 11:02:50|112378.8|112353.8|112385.5|112360.5|112388.4|112363.4|112378.8|112353.8|22
1737975780000|2025-01-27 11:03:00|112385.7|112360.7|112390.9|112365.9|112393.3|112368.3|112383.8|112358.8|21
1737975790000|2025-01-27 11:03:10|112391.5|112366.5|112391.1|112341.1|112391.7|112366.7|112374.8|112335.4|30
1737975800000|2025-01-27 11:03:20|112392.3|112342.3|112383.3|112358.3|112392.3|112358.3|112378.9|112336|21
1737975810000|2025-01-27 11:03:30|112383.6|112358.6|112392.8|112367.8|112392.8|112367.8|112381.2|112356.2|23
1737975820000|2025-01-27 11:03:40|112393|112368|112388.7|112363.7|112393|112368|112388.7|112363.7|20
1737975830000|2025-01-27 11:03:50|112387.8|112362.8|112387.6|112362.6|112394.4|112369.4|112381.2|112356.2|29
1737975840000|2025-01-27 11:04:00|112388.1|112363.1|112390.1|112365.1|112392.2|112367.2|112382|112357|27
1737975850000|2025-01-27 11:04:10|112390.3|112365.3|112384.2|112359.2|112394.8|112369.8|112384.2|112359.2|31
1737975860000|2025-01-27 11:04:20|112382.8|112357.8|112393.7|112368.7|112394.6|112369.6|112382.8|112357.8|22
1737975870000|2025-01-27 11:04:30|112392.7|112367.7|112391.4|112366.4|112392.7|112367.7|112388.5|112363.5|22
1737975880000|2025-01-27 11:04:40|112392.5|112367.5|112390.7|112365.7|112404.2|112379.2|112383.9|112358.9|22
1737975890000|2025-01-27 11:04:50|112392.1|112367.1|112397.7|112372.7|112397.7|112372.7|112391.9|112366.9|22
1737975900000|2025-01-27 11:05:00|112397.8|112372.8|112385.4|112360.4|112397.8|112372.8|112385.4|112360.4|20
1737975910000|2025-01-27 11:05:10|112385|112360|112361.7|112336.7|112385|112360|112361.7|112336.7|30
1737975920000|2025-01-27 11:05:20|112360.1|112335.1|112381.6|112331.6|112381.6|112335.7|112350.5|112323.9|27
1737975930000|2025-01-27 11:05:30|112381.7|112331.7|112390|112340|112390|112340|112378.3|112328.3|21
1737975940000|2025-01-27 11:05:40|112391.5|112341.5|112414.8|112389.8|112428.1|112391.7|112391.5|112341.5|42
1737975950000|2025-01-27 11:05:50|112415.5|112390.5|112430.8|112405.8|112430.8|112405.8|112415.5|112390.5|17
1737975960000|2025-01-27 11:06:00|112430.5|112405.5|112439.9|112414.9|112451.7|112426.7|112430.5|112405.5|41
1737975970000|2025-01-27 11:06:10|112439.7|112414.7|112413.4|112388.4|112443.5|112418.5|112412.9|112387.9|33
1737975980000|2025-01-27 11:06:20|112412.9|112387.9|112395.8|112370.8|112415.2|112390.2|112389|112364|29
1737975990000|2025-01-27 11:06:30|112394.8|112369.8|112396.7|112371.7|112396.7|112371.7|112393.7|112368.7|9
1737976000000|2025-01-27 11:06:40|112397.5|112372.5|112394|112369|112399|112374|112392.5|112367.5|22
1737976010000|2025-01-27 11:06:50|112393.1|112368.1|112396|112371|112396.6|112371.6|112391.6|112366.6|18
1737976020000|2025-01-27 11:07:00|112394.8|112369.8|112391.7|112366.7|112394.8|112369.8|112386|112361|20
1737976030000|2025-01-27 11:07:10|112392.2|112367.2|112389.7|112364.7|112393.7|112368.7|112387.3|112362.3|25
1737976040000|2025-01-27 11:07:20|112389.4|112364.4|112390.8|112365.8|112400.1|112375.1|112385.2|112360.2|31
1737976050000|2025-01-27 11:07:30|112391.3|112366.3|112392.1|112367.1|112395|112370|112381.9|112356.9|33
1737976060000|2025-01-27 11:07:40|112389.9|112364.9|112380.1|112355.1|112389.9|112364.9|112372|112347|32
1737976070000|2025-01-27 11:07:50|112380.3|112355.3|112382.5|112357.5|112383.2|112358.2|112372.7|112347.7|26
1737976080000|2025-01-27 11:08:00|112382.2|112357.2|112381.9|112356.9|112387.7|112362.7|112381.9|112356.9|26
1737976090000|2025-01-27 11:08:10|112383.3|112358.3|112381.8|112356.8|112391.5|112359.6|112373.5|112331.3|38
1737976100000|2025-01-27 11:08:20|112383.3|112358.3|112379.9|112354.9|112384.4|112359.4|112375.9|112350.9|35
1737976110000|2025-01-27 11:08:30|112380.7|112355.7|112387.3|112362.3|112387.3|112362.3|112378.8|112353.8|28
1737976120000|2025-01-27 11:08:40|112387.9|112362.9|112405.5|112380.5|112405.5|112380.5|112386.7|112361.7|19
1737976130000|2025-01-27 11:08:50|112405.8|112380.8|112415.6|112390.6|112416.7|112391.7|112405.4|112380.4|28
1737976140000|2025-01-27 11:09:00|112414.8|112389.8|112417.9|112392.9|112418|112393|112412.2|112387.2|22
1737976150000|2025-01-27 11:09:10|112418.2|112393.2|112394.3|112369.3|112418.2|112393.2|112393.6|112368.6|40
1737976160000|2025-01-27 11:09:20|112394.8|112369.8|112394.1|112369.1|112401.5|112376.5|112393.4|112368.4|28
1737976170000|2025-01-27 11:09:30|112393.9|112368.9|112397.9|112372.9|112398.3|112373.3|112393|112368|20
1737976180000|2025-01-27 11:09:40|112396.5|112371.5|112379.3|112354.3|112396.5|112371.5|112378|112353|25
1737976190000|2025-01-27 11:09:50|112372|112347|112385.3|112360.3|112392.8|112367.8|112372|112347|42
1737976200000|2025-01-27 11:10:00|112391.9|112366.9|112410.2|112385.2|112410.9|112385.9|112391.9|112366.9|36
1737976210000|2025-01-27 11:10:10|112410.7|112385.7|112403.2|112378.2|112410.7|112385.7|112403.2|112378.2|20
1737976220000|2025-01-27 11:10:20|112402.4|112377.4|112410.2|112385.2|112410.2|112385.2|112401.8|112376.8|18
1737976230000|2025-01-27 11:10:30|112411.4|112386.4|112408.1|112383.1|112411.4|112386.4|112405|112380|17
1737976240000|2025-01-27 11:10:40|112408|112383|112407.9|112382.9|112410.3|112385.3|112407.3|112382.3|9
1737976250000|2025-01-27 11:10:50|112407.4|112382.4|112405.4|112380.4|112408.5|112383.5|112403.8|112378.8|24
1737976260000|2025-01-27 11:11:00|112404.5|112379.5|112398.5|112373.5|112404.5|112379.5|112395.6|112370.6|19
1737976270000|2025-01-27 11:11:10|112399.3|112374.3|112400.9|112375.9|112406.6|112381.6|112399.2|112374.2|19
1737976280000|2025-01-27 11:11:20|112401.6|112376.6|112428.4|112403.4|112434|112409|112401.6|112376.6|33
1737976290000|2025-01-27 11:11:30|112420.6|112395.6|112412.1|112387.1|112421.5|112396.5|112405.9|112380.9|31
1737976300000|2025-01-27 11:11:40|112413|112388|112411.1|112386.1|112417.5|112392.5|112410.7|112385.7|29
1737976310000|2025-01-27 11:11:50|112410.5|112385.5|112414.7|112389.7|112416.9|112391.9|112406.4|112381.4|14
1737976320000|2025-01-27 11:12:00|112415.9|112390.9|112418.8|112393.8|112421.1|112396.1|112411.5|112386.5|38
1737976330000|2025-01-27 11:12:10|112419.3|112394.3|112409.5|112384.5|112420|112395|112408.1|112383.1|22
1737976340000|2025-01-27 11:12:20|112409.6|112384.6|112402.3|112377.3|112411|112386|112401.9|112376.9|29
1737976350000|2025-01-27 11:12:30|112402|112377|112398.6|112373.6|112402.9|112377.9|112398.6|112373.6|21
1737976360000|2025-01-27 11:12:40|112399.2|112374.2|112399.9|112374.9|112400.6|112375.6|112398.2|112373.2|14
1737976370000|2025-01-27 11:12:50|112399.4|112374.4|112368.7|112343.7|112399.4|112374.4|112368.7|112343.7|24
1737976380000|2025-01-27 11:13:00|112367|112342|112366.4|112341.4|112369.3|112344.3|112364.5|112339.5|20
1737976390000|2025-01-27 11:13:10|112365.3|112340.3|112365.8|112340.8|112368.6|112343.6|112362.6|112337.6|30
1737976400000|2025-01-27 11:13:20|112364.7|112339.7|112369.8|112344.8|112370|112345|112362.7|112337.7|19
1737976410000|2025-01-27 11:13:30|112368.9|112343.9|112354.2|112329.2|112368.9|112343.9|112351.3|112326.3|35
1737976420000|2025-01-27 11:13:40|112351.6|112326.6|112325.8|112300.8|112352.6|112327.6|112322.8|112297.8|41
1737976430000|2025-01-27 11:13:50|112324.3|112299.3|112323.6|112298.6|112327.6|112302.6|112315|112290|52
1737976440000|2025-01-27 11:14:00|112323.3|112298.3|112321.5|112296.5|112327.2|112302.2|112309.8|112284.8|29
1737976450000|2025-01-27 11:14:10|112321.4|112296.4|112350.9|112325.9|112357.5|112332.5|112321.4|112296.4|35
1737976460000|2025-01-27 11:14:20|112351.8|112326.8|112346.4|112321.4|112351.8|112326.8|112344.4|112319.4|33
1737976470000|2025-01-27 11:14:30|112346.7|112321.7|112349.2|112324.2|112350.8|112325.8|112339.5|112314.5|44
1737976480000|2025-01-27 11:14:40|112350.1|112325.1|112360.8|112335.8|112362|112337|112349|112324|31
1737976490000|2025-01-27 11:14:50|112360.9|112335.9|112375.8|112350.8|112375.8|112350.8|112360.9|112335.9|38
1737976500000|2025-01-27 11:15:00|112381.6|112356.6|112386.4|112361.4|112389.2|112364.2|112378.5|112353.5|27
1737976510000|2025-01-27 11:15:10|112385|112360|112381.7|112356.7|112386.3|112361.3|112379|112354|29
1737976520000|2025-01-27 11:15:20|112382.3|112357.3|112375.7|112350.7|112382.3|112357.3|112371.7|112346.7|25
1737976530000|2025-01-27 11:15:30|112376.7|112351.7|112383.8|112358.8|112386.1|112361.1|112376.7|112351.7|16
1737976540000|2025-01-27 11:15:40|112385.5|112360.5|112390.2|112365.2|112390.5|112365.5|112383|112358|32
1737976550000|2025-01-27 11:15:50|112391.1|112366.1|112382.3|112357.3|112392.7|112367.7|112378.9|112353.9|31
1737976560000|2025-01-27 11:16:00|112381.5|112356.5|112388.3|112363.3|112391.3|112366.3|112375.1|112350.1|32
1737976570000|2025-01-27 11:16:10|112387.5|112362.5|112396.2|112371.2|112398.1|112373.1|112383.6|112358.6|24
1737976580000|2025-01-27 11:16:20|112395.6|112370.6|112388.4|112363.4|112395.6|112370.6|112386.3|112361.3|11
1737976590000|2025-01-27 11:16:30|112387.9|112362.9|112389.3|112364.3|112398.3|112373.3|112385.7|112360.7|30
1737976600000|2025-01-27 11:16:40|112390.7|112365.7|112394.6|112369.6|112395.6|112370.6|112390.7|112365.7|15
1737976610000|2025-01-27 11:16:50|112395.6|112370.6|112398.9|112373.9|112399.8|112374.8|112394.3|112369.3|14
1737976620000|2025-01-27 11:17:00|112398.8|112373.8|112390|112365|112398.8|112373.8|112378.7|112353.7|30
1737976630000|2025-01-27 11:17:10|112390.1|112365.1|112400|112350|112403|112365.6|112389.3|112344.1|29
1737976640000|2025-01-27 11:17:20|112400.7|112350.7|112395.4|112345.4|112404.8|112354.8|112391.1|112341.1|23
1737976650000|2025-01-27 11:17:30|112398.5|112348.5|112383.4|112358.4|112400.3|112363.3|112381.6|112347.7|20
1737976660000|2025-01-27 11:17:40|112383.5|112358.5|112385.8|112360.8|112391.7|112366.7|112378.7|112353.7|23
1737976670000|2025-01-27 11:17:50|112386.3|112361.3|112392.1|112367.1|112397.1|112372.1|112386.3|112361.3|18
1737976680000|2025-01-27 11:18:00|112392.2|112367.2|112387.1|112362.1|112393.2|112368.2|112387.1|112362.1|11
1737976690000|2025-01-27 11:18:10|112387|112362|112388.7|112363.7|112390.9|112365.9|112384.6|112359.6|29
1737976700000|2025-01-27 11:18:20|112388.6|112363.6|112381.5|112356.5|112388.9|112363.9|112379.5|112354.5|18
1737976710000|2025-01-27 11:18:30|112379.5|112354.5|112386.6|112361.6|112395.2|112370.2|112379.5|112354.5|26
1737976720000|2025-01-27 11:18:40|112386.9|112361.9|112387.2|112362.2|112390.3|112365.3|112381.8|112356.8|29
1737976730000|2025-01-27 11:18:50|112387.9|112362.9|112391.1|112366.1|112392.1|112367.1|112383.6|112358.6|27
1737976740000|2025-01-27 11:19:00|112391|112366|112405.9|112355.9|112406.4|112368.2|112386.7|112353.8|26
1737976750000|2025-01-27 11:19:10|112405.7|112355.7|112421.7|112371.7|112421.7|112371.7|112400.3|112350.3|24
1737976760000|2025-01-27 11:19:20|112422.6|112372.6|112423.2|112373.2|112424.3|112374.3|112415.3|112365.3|26
1737976770000|2025-01-27 11:19:30|112424.2|112374.2|112435.6|112385.6|112436.7|112386.7|112423.1|112373.1|26
1737976780000|2025-01-27 11:19:40|112434.8|112384.8|112443.7|112393.7|112443.7|112393.7|112426.1|112376.1|35
1737976790000|2025-01-27 11:19:50|112442.5|112392.5|112428.5|112378.5|112443.5|112393.5|112428.5|112378.5|26
1737976800000|2025-01-27 11:20:00|112428.8|112378.8|112432.1|112382.1|112437.5|112387.5|112424.3|112374.3|27
1737976810000|2025-01-27 11:20:10|112430.5|112380.5|112393.6|112343.6|112432.1|112382.1|112393.6|112343.6|29
1737976820000|2025-01-27 11:20:20|112392.5|112342.5|112385|112335|112392.5|112342.5|112381|112331|20
1737976830000|2025-01-27 11:20:30|112385.2|112335.2|112363.5|112313.5|112386|112336|112363.5|112313.5|22
1737976840000|2025-01-27 11:20:40|112359.4|112309.4|112364.1|112314.1|112365.2|112315.2|112359.4|112309.4|26
1737976850000|2025-01-27 11:20:50|112365.1|112315.1|112350|112300|112365.1|112315.1|112349.5|112299.5|26
1737976860000|2025-01-27 11:21:00|112348.4|112298.4|112340.1|112290.1|112353.8|112303.8|112340.1|112290.1|25
1737976870000|2025-01-27 11:21:10|112339.8|112289.8|112336.4|112286.4|112343.2|112293.2|112334.5|112284.5|22
1737976880000|2025-01-27 11:21:20|112335.4|112285.4|112339.5|112289.5|112340.6|112290.6|112333|112283|19
1737976890000|2025-01-27 11:21:30|112338.5|112288.5|112347.3|112297.3|112347.5|112297.5|112338.5|112288.5|30
1737976900000|2025-01-27 11:21:40|112345.6|112295.6|112342.7|112292.7|112347.2|112297.2|112339.3|112289.3|31
1737976910000|2025-01-27 11:21:50|112342.5|112292.5|112350.3|112300.3|112351.6|112301.6|112339.5|112289.5|17
1737976920000|2025-01-27 11:22:00|112349.6|112299.6|112334.3|112284.3|112349.6|112299.6|112330.6|112280.6|22
1737976930000|2025-01-27 11:22:10|112334.5|112284.5|112339.7|112289.7|112344.7|112294.7|112334.5|112284.5|21
1737976940000|2025-01-27 11:22:20|112339.5|112289.5|112333.4|112283.4|112340.4|112290.4|112330.9|112280.9|19
1737976950000|2025-01-27 11:22:30|112333.5|112283.5|112359.5|112309.5|112359.5|112309.5|112333.2|112283.2|19
1737976960000|2025-01-27 11:22:40|112355.4|112305.4|112355|112305|112355.4|112305.4|112349.6|112299.6|19
1737976970000|2025-01-27 11:22:50|112355.2|112305.2|112350.5|112300.5|112355.2|112305.2|112346.7|112296.7|20
1737976980000|2025-01-27 11:23:00|112349.3|112299.3|112340.3|112290.3|112349.3|112299.3|112338.8|112288.8|18
1737976990000|2025-01-27 11:23:10|112339.7|112289.7|112343.2|112293.2|112345.3|112295.3|112338.9|112288.9|27
1737977000000|2025-01-27 11:23:20|112342.7|112292.7|112341.7|112291.7|112344|112294|112333.4|112283.4|26
1737977010000|2025-01-27 11:23:30|112342.3|112292.3|112335.7|112285.7|112343.5|112293.5|112335.5|112285.5|11
1737977020000|2025-01-27 11:23:40|112336.9|112286.9|112354.2|112304.2|112354.2|112304.2|112334.4|112284.4|30
1737977030000|2025-01-27 11:23:50|112354|112304|112361.4|112311.4|112361.5|112311.5|112353.7|112303.7|13
1737977040000|2025-01-27 11:24:00|112361.9|112311.9|112367.3|112317.3|112369.3|112319.3|112361.9|112311.9|16
1737977050000|2025-01-27 11:24:10|112367.7|112317.7|112364.9|112314.9|112369.8|112319.8|112359.3|112309.3|35
1737977060000|2025-01-27 11:24:20|112364.3|112314.3|112357.2|112307.2|112365.4|112315.4|112356.6|112306.6|20
1737977070000|2025-01-27 11:24:30|112357.1|112307.1|112356.6|112306.6|112358.9|112308.9|112352.4|112302.4|33
1737977080000|2025-01-27 11:24:40|112356.4|112306.4|112359|112309|112359|112309|112354.9|112304.9|14
1737977090000|2025-01-27 11:24:50|112358.6|112308.6|112382.9|112332.9|112390|112340|112358.6|112308.6|42
1737977100000|2025-01-27 11:25:00|112382.3|112332.3|112397.9|112347.9|112398.1|112348.1|112376.8|112326.8|29
1737977110000|2025-01-27 11:25:10|112398.7|112348.7|112401|112351|112404|112354|112398.7|112348.7|12
1737977120000|2025-01-27 11:25:20|112401.2|112351.2|112402.6|112352.6|112404.4|112354.4|112397.5|112347.5|35
1737977130000|2025-01-27 11:25:30|112403.2|112353.2|112404.1|112354.1|112406.5|112356.5|112397.4|112347.4|18
1737977140000|2025-01-27 11:25:40|112403.6|112353.6|112394.6|112344.6|112406.1|112356.1|112392.8|112342.8|24
1737977150000|2025-01-27 11:25:50|112395.7|112345.7|112399|112349|112399|112349|112393.6|112343.6|24
1737977160000|2025-01-27 11:26:00|112397.6|112347.6|112396.7|112346.7|112398.5|112348.5|112391.1|112341.1|37
1737977170000|2025-01-27 11:26:10|112393.9|112343.9|112384.3|112334.3|112394.7|112344.7|112381.5|112331.5|24
1737977180000|2025-01-27 11:26:20|112383.2|112333.2|112383.9|112333.9|112385.4|112335.4|112377.6|112327.6|24
1737977190000|2025-01-27 11:26:30|112384.2|112334.2|112374.9|112324.9|112384.3|112334.3|112372.4|112322.4|23
1737977200000|2025-01-27 11:26:40|112374.5|112324.5|112372.4|112322.4|112381.4|112331.4|112368.1|112318.1|36
1737977210000|2025-01-27 11:26:50|112373.3|112323.3|112376.4|112326.4|112382.6|112332.6|112373.3|112323.3|23
1737977220000|2025-01-27 11:27:00|112375.9|112325.9|112379.5|112329.5|112379.5|112329.5|112372.3|112322.3|22
1737977230000|2025-01-27 11:27:10|112379.4|112329.4|112378|112328|112385.2|112335.2|112378|112328|18
1737977240000|2025-01-27 11:27:20|112377.3|112327.3|112365.7|112315.7|112379.1|112329.1|112365.7|112315.7|24
1737977250000|2025-01-27 11:27:30|112366.3|112316.3|112359.5|112309.5|112366.8|112316.8|112352.5|112302.5|24
1737977260000|2025-01-27 11:27:40|112359.9|112309.9|112357.1|112307.1|112364.3|112314.3|112357.1|112307.1|21
1737977270000|2025-01-27 11:27:50|112357.3|112307.3|112349.1|112299.1|112360.2|112310.2|112348.5|112298.5|24
1737977280000|2025-01-27 11:28:00|112348.6|112298.6|112350.7|112300.7|112355.9|112305.9|112345.2|112295.2|20
1737977290000|2025-01-27 11:28:10|112351|112301|112358.9|112308.9|112358.9|112308.9|112351|112301|17
1737977300000|2025-01-27 11:28:20|112357.9|112307.9|112360.5|112310.5|112361.1|112311.1|112357.5|112307.5|14
1737977310000|2025-01-27 11:28:30|112360.6|112310.6|112365.8|112315.8|112365.8|112315.8|112360.1|112310.1|10
1737977320000|2025-01-27 11:28:40|112366.3|112316.3|112371|112321|112372.9|112322.9|112364.6|112314.6|12
1737977330000|2025-01-27 11:28:50|112371.6|112321.6|112366.1|112316.1|112373.1|112323.1|112366.1|112316.1|11
1737977340000|2025-01-27 11:29:00|112367.1|112317.1|112364.2|112314.2|112368.1|112318.1|112361.4|112311.4|19
1737977350000|2025-01-27 11:29:10|112364.7|112314.7|112366.4|112316.4|112368.9|112318.9|112363.4|112313.4|14
1737977360000|2025-01-27 11:29:20|112368.4|112318.4|112367.3|112317.3|112370.3|112320.3|112366.2|112316.2|15
1737977370000|2025-01-27 11:29:30|112367.6|112317.6|112368.8|112318.8|112369.8|112319.8|112367.6|112317.6|7
1737977380000|2025-01-27 11:29:40|112357.8|112332.8|112359.3|112334.3|112359.3|112334.3|112354.5|112329.5|7
1737977390000|2025-01-27 11:29:50|112358.4|112333.4|112352.9|112327.9|112359.7|112334.7|112352.9|112327.9|18
1737977400000|2025-01-27 11:30:00|112346.5|112321.5|112331|112306|112346.5|112321.5|112331|112306|29
1737977410000|2025-01-27 11:30:10|112331.2|112306.2|112323.7|112298.7|112332.1|112307.1|112321.6|112296.6|23
1737977420000|2025-01-27 11:30:20|112322.9|112297.9|112329.3|112304.3|112330.1|112305.1|112318.1|112293.1|24
1737977430000|2025-01-27 11:30:30|112329.1|112304.1|112340|112315|112341.3|112316.3|112329|112304|34
1737977440000|2025-01-27 11:30:40|112340.8|112315.8|112342.3|112317.3|112349|112324|112340.8|112315.8|18
1737977450000|2025-01-27 11:30:50|112342.1|112317.1|112358.7|112333.7|112359.5|112334.5|112338.4|112313.4|38
1737977460000|2025-01-27 11:31:00|112359.5|112334.5|112349|112324|112367.8|112342.8|112348.3|112323.3|29
1737977470000|2025-01-27 11:31:10|112348.2|112323.2|112346.5|112321.5|112352.7|112327.7|112341.5|112316.5|26
1737977480000|2025-01-27 11:31:20|112345.4|112320.4|112333.2|112308.2|112345.7|112320.7|112332.2|112307.2|35
1737977490000|2025-01-27 11:31:30|112333.3|112308.3|112327.8|112302.8|112342.6|112317.6|112327.8|112302.8|31
1737977500000|2025-01-27 11:31:40|112327.9|112302.9|112329.2|112304.2|112331|112306|112324.7|112299.7|25
1737977510000|2025-01-27 11:31:50|112328.4|112303.4|112324.9|112299.9|112331.8|112306.8|112319.7|112294.7|41
1737977520000|2025-01-27 11:32:00|112323|112298|112312.6|112287.6|112324.7|112299.7|112307.8|112282.8|28
1737977530000|2025-01-27 11:32:10|112313.2|112288.2|112293.3|112268.3|112313.4|112288.4|112293.3|112268.3|26
1737977540000|2025-01-27 11:32:20|112294.3|112269.3|112299.2|112274.2|112301|112276|112294.3|112269.3|21
1737977550000|2025-01-27 11:32:30|112298.6|112273.6|112298.2|112273.2|112305|112280|112298.2|112273.2|22
1737977560000|2025-01-27 11:32:40|112298.8|112273.8|112292.9|112267.9|112306.3|112281.3|112292.9|112267.9|35
1737977570000|2025-01-27 11:32:50|112294.5|112269.5|112306.5|112281.5|112309.1|112284.1|112294.5|112269.5|38
1737977580000|2025-01-27 11:33:00|112307.5|112282.5|112326.8|112301.8|112326.8|112301.8|112307.5|112282.5|29
1737977590000|2025-01-27 11:33:10|112323.1|112298.1|112325.4|112300.4|112328|112303|112323.1|112298.1|16
1737977600000|2025-01-27 11:33:20|112324.6|112299.6|112331.6|112306.6|112333.1|112308.1|112323.9|112298.9|24
1737977610000|2025-01-27 11:33:30|112332.5|112307.5|112342|112317|112342.7|112317.7|112332.5|112307.5|25
1737977620000|2025-01-27 11:33:40|112342.8|112317.8|112345.7|112320.7|112347.3|112322.3|112342.4|112317.4|23
1737977630000|2025-01-27 11:33:50|112347.3|112322.3|112351.4|112326.4|112353.8|112328.8|112346.8|112321.8|27
1737977640000|2025-01-27 11:34:00|112351.3|112326.3|112362.4|112337.4|112362.4|112337.4|112346.4|112321.4|33
1737977650000|2025-01-27 11:34:10|112361.6|112336.6|112359.1|112334.1|112367.8|112342.8|112359.1|112334.1|18
1737977660000|2025-01-27 11:34:20|112358.2|112333.2|112358.7|112333.7|112364.3|112339.3|112358.2|112333.2|26
1737977670000|2025-01-27 11:34:30|112359|112334|112347.7|112322.7|112359.2|112334.2|112345.9|112320.9|26
1737977680000|2025-01-27 11:34:40|112349.3|112324.3|112346.5|112321.5|112356.3|112331.3|112346.5|112321.5|25
1737977690000|2025-01-27 11:34:50|112348.8|112323.8|112345|112320|112356|112331|112341.1|112316.1|28
1737977700000|2025-01-27 11:35:00|112341.6|112316.6|112357.1|112332.1|112357.7|112332.7|112337.2|112312.2|30
1737977710000|2025-01-27 11:35:10|112357.2|112332.2|112349.2|112324.2|112357.8|112332.8|112348.5|112323.5|22
1737977720000|2025-01-27 11:35:20|112349.4|112324.4|112355.4|112330.4|112362.4|112337.4|112349.4|112324.4|25
1737977730000|2025-01-27 11:35:30|112356.2|112331.2|112353.4|112328.4|112366.3|112341.3|112351.6|112326.6|25
1737977740000|2025-01-27 11:35:40|112353.5|112328.5|112358.9|112333.9|112359.5|112334.5|112353.5|112328.5|22
1737977750000|2025-01-27 11:35:50|112359.5|112334.5|112358.3|112333.3|112363.9|112338.9|112352.3|112327.3|27
1737977760000|2025-01-27 11:36:00|112357.5|112332.5|112352.5|112327.5|112358.8|112333.8|112349.4|112324.4|19
1737977770000|2025-01-27 11:36:10|112350.1|112325.1|112336.1|112311.1|112350.1|112325.1|112332.6|112307.6|25
1737977780000|2025-01-27 11:36:20|112336|112311|112336.1|112311.1|112341.8|112316.8|112334.7|112309.7|26
1737977790000|2025-01-27 11:36:30|112335.2|112310.2|112335.8|112310.8|112335.8|112310.8|112332.3|112307.3|18
1737977800000|2025-01-27 11:36:40|112336.3|112311.3|112347.1|112322.1|112348|112323|112336.3|112311.3|26
1737977810000|2025-01-27 11:36:50|112349.9|112324.9|112339|112314|112355.8|112330.8|112337.8|112312.8|34
1737977820000|2025-01-27 11:37:00|112339.8|112314.8|112352.3|112327.3|112362.3|112337.3|112339.8|112314.8|34
1737977830000|2025-01-27 11:37:10|112352|112327|112351.8|112326.8|112363.3|112338.3|112350.5|112325.5|32
1737977840000|2025-01-27 11:37:20|112351.2|112326.2|112344.6|112319.6|112351.2|112326.2|112344.6|112319.6|13
1737977850000|2025-01-27 11:37:30|112343.8|112318.8|112332.4|112307.4|112343.8|112318.8|112332.4|112307.4|19
1737977860000|2025-01-27 11:37:40|112331.6|112306.6|112321.3|112296.3|112331.7|112306.7|112319.7|112294.7|19
1737977870000|2025-01-27 11:37:50|112324.3|112299.3|112336.9|112311.9|112337.9|112312.9|112322.6|112297.6|28
1737977880000|2025-01-27 11:38:00|112332.6|112307.6|112356.3|112331.3|112359.9|112334.9|112329.4|112304.4|35
1737977890000|2025-01-27 11:38:10|112354.3|112329.3|112330.3|112305.3|112355|112330|112330.3|112305.3|27
1737977900000|2025-01-27 11:38:20|112329.5|112304.5|112332.9|112307.9|112334.9|112309.9|112324|112299|28
1737977910000|2025-01-27 11:38:30|112331.9|112306.9|112326.9|112301.9|112334.7|112309.7|112326|112301|23
1737977920000|2025-01-27 11:38:40|112323.5|112298.5|112330.3|112305.3|112331|112306|112322.6|112297.6|17
1737977930000|2025-01-27 11:38:50|112329.5|112304.5|112334.5|112309.5|112334.5|112309.5|112328.7|112303.7|12
1737977940000|2025-01-27 11:39:00|112335.3|112310.3|112333.1|112308.1|112337.8|112312.8|112332.3|112307.3|16
1737977950000|2025-01-27 11:39:10|112333.5|112308.5|112340.4|112315.4|112344.8|112319.8|112333.3|112308.3|21
1737977960000|2025-01-27 11:39:20|112342.1|112317.1|112354.9|112329.9|112358.8|112333.8|112341.7|112316.7|36
1737977970000|2025-01-27 11:39:30|112355.1|112330.1|112355.3|112330.3|112360.2|112335.2|112352.1|112327.1|22
1737977980000|2025-01-27 11:39:40|112354.2|112329.2|112349.5|112324.5|112355.2|112330.2|112345.3|112320.3|23
1737977990000|2025-01-27 11:39:50|112350.8|112325.8|112343.5|112318.5|112354.3|112329.3|112339.9|112314.9|28
1737978000000|2025-01-27 11:40:00|112344.4|112319.4|112341.1|112316.1|112345.7|112320.7|112339.3|112314.3|22
1737978010000|2025-01-27 11:40:10|112342.1|112317.1|112333.6|112308.6|112342.1|112317.1|112333.1|112308.1|18
1737978020000|2025-01-27 11:40:20|112333.1|112308.1|112332.5|112307.5|112338.3|112313.3|112332.4|112307.4|18
1737978030000|2025-01-27 11:40:30|112332.9|112307.9|112334.3|112309.3|112337|112312|112331.5|112306.5|21
1737978040000|2025-01-27 11:40:40|112334.1|112309.1|112335.7|112310.7|112335.7|112310.7|112333.1|112308.1|15
1737978050000|2025-01-27 11:40:50|112335.1|112310.1|112332.6|112307.6|112345|112320|112331.8|112306.8|24
1737978060000|2025-01-27 11:41:00|112333.5|112308.5|112359.5|112334.5|112359.5|112334.5|112333.5|112308.5|31
1737978070000|2025-01-27 11:41:10|112359.7|112334.7|112351.6|112326.6|112365.7|112340.7|112348.5|112323.5|35
1737978080000|2025-01-27 11:41:20|112352.8|112327.8|112363.4|112338.4|112363.4|112338.4|112352|112327|24
1737978090000|2025-01-27 11:41:30|112363.1|112338.1|112351|112326|112363.7|112338.7|112351|112326|25
1737978100000|2025-01-27 11:41:40|112351.8|112326.8|112346.2|112321.2|112353.4|112328.4|112343.3|112318.3|27
1737978110000|2025-01-27 11:41:50|112346.4|112321.4|112359.5|112334.5|112363.3|112338.3|112341.2|112316.2|37
1737978120000|2025-01-27 11:42:00|112360.1|112335.1|112359.9|112334.9|112362.6|112337.6|112352.3|112327.3|31
1737978130000|2025-01-27 11:42:10|112360.3|112335.3|112374.9|112349.9|112377.2|112352.2|112360.3|112335.3|36
1737978140000|2025-01-27 11:42:20|112374.3|112349.3|112370.7|112345.7|112374.3|112349.3|112370.7|112345.7|12
1737978150000|2025-01-27 11:42:30|112371.8|112346.8|112384.8|112359.8|112385.4|112360.4|112371.8|112346.8|23
1737978160000|2025-01-27 11:42:40|112386.1|112361.1|112391.5|112366.5|112395.6|112370.6|112386.1|112361.1|27
1737978170000|2025-01-27 11:42:50|112392.1|112367.1|112390.1|112365.1|112400.4|112375.4|112390.1|112365.1|35
1737978180000|2025-01-27 11:43:00|112389.3|112364.3|112393|112368|112393|112368|112385.4|112360.4|20
1737978190000|2025-01-27 11:43:10|112393.2|112368.2|112403.1|112378.1|112403.1|112378.1|112392.7|112367.7|14
1737978200000|2025-01-27 11:43:20|112401.6|112376.6|112386.5|112361.5|112401.6|112376.6|112382.7|112357.7|31
1737978210000|2025-01-27 11:43:30|112387.1|112362.1|112382|112357|112389.1|112364.1|112380.8|112355.8|18
1737978220000|2025-01-27 11:43:40|112381.7|112356.7|112388.8|112363.8|112388.8|112363.8|112381.7|112356.7|12
1737978230000|2025-01-27 11:43:50|112388.4|112363.4|112380.1|112355.1|112389.5|112364.5|112377.9|112352.9|18
1737978240000|2025-01-27 11:44:00|112381.1|112356.1|112393|112368|112396.3|112371.3|112380.7|112355.7|22
1737978250000|2025-01-27 11:44:10|112393.4|112368.4|112382|112357|112394.5|112369.5|112382|112357|21
1737978260000|2025-01-27 11:44:20|112383.2|112358.2|112389.5|112364.5|112389.5|112364.5|112379.9|112354.9|17
1737978270000|2025-01-27 11:44:30|112389.3|112364.3|112383.6|112358.6|112389.3|112364.3|112383.2|112358.2|14
1737978280000|2025-01-27 11:44:40|112378.4|112353.4|112379.7|112354.7|112386.5|112361.5|112378.4|112353.4|26
1737978290000|2025-01-27 11:44:50|112379.4|112354.4|112381.4|112356.4|112383|112358|112377.4|112352.4|26
1737978300000|2025-01-27 11:45:00|112382.1|112357.1|112388.4|112363.4|112390.5|112365.5|112381.3|112356.3|21
1737978310000|2025-01-27 11:45:10|112387.7|112362.7|112388.5|112363.5|112391.4|112366.4|112387.6|112362.6|20
1737978320000|2025-01-27 11:45:20|112389.5|112364.5|112383.7|112358.7|112389.5|112364.5|112383.7|112358.7|10
1737978330000|2025-01-27 11:45:30|112383.1|112358.1|112380.7|112355.7|112383.1|112358.1|112378.3|112353.3|14
1737978340000|2025-01-27 11:45:40|112380.1|112355.1|112389.9|112364.9|112389.9|112364.9|112380.1|112355.1|9
1737978350000|2025-01-27 11:45:50|112390.2|112365.2|112388.5|112363.5|112391.7|112366.7|112386.1|112361.1|17
1737978360000|2025-01-27 11:46:00|112387.8|112362.8|112385.4|112360.4|112387.8|112362.8|112385|112360|11
1737978370000|2025-01-27 11:46:10|112384.7|112359.7|112378.3|112353.3|112384.7|112359.7|112367.5|112342.5|23
1737978380000|2025-01-27 11:46:20|112377.5|112352.5|112376.6|112351.6|112377.5|112352.5|112367|112342|19
1737978390000|2025-01-27 11:46:30|112375.4|112350.4|112382.7|112357.7|112382.7|112357.7|112374.6|112349.6|25
1737978400000|2025-01-27 11:46:40|112382.5|112357.5|112387|112362|112387.5|112362.5|112382.5|112357.5|18
1737978410000|2025-01-27 11:46:50|112387.8|112362.8|112391.6|112366.6|112391.8|112366.8|112387.6|112362.6|20
1737978420000|2025-01-27 11:47:00|112392.6|112367.6|112400.6|112375.6|112403.7|112378.7|112392.6|112367.6|23
1737978430000|2025-01-27 11:47:10|112400.7|112375.7|112390.5|112365.5|112404.6|112379.6|112389.3|112364.3|26
1737978440000|2025-01-27 11:47:20|112389.3|112364.3|112392.1|112367.1|112392.3|112367.3|112383.5|112358.5|21
1737978450000|2025-01-27 11:47:30|112393.4|112368.4|112400.6|112375.6|112400.6|112375.6|112392.5|112367.5|28
1737978460000|2025-01-27 11:47:40|112401.5|112376.5|112399.8|112374.8|112404.8|112379.8|112398.9|112373.9|16
1737978470000|2025-01-27 11:47:50|112399.7|112374.7|112390.2|112365.2|112399.7|112374.7|112386.2|112361.2|24
1737978480000|2025-01-27 11:48:00|112391.1|112366.1|112390.6|112365.6|112394.2|112369.2|112387.4|112362.4|24
1737978490000|2025-01-27 11:48:10|112390.5|112365.5|112387.9|112362.9|112393.5|112368.5|112386.3|112361.3|20
1737978500000|2025-01-27 11:48:20|112388.7|112363.7|112392.6|112367.6|112392.6|112367.6|112387.9|112362.9|22
1737978510000|2025-01-27 11:48:30|112392.3|112367.3|112397.7|112372.7|112397.7|112372.7|112392|112367|14
1737978520000|2025-01-27 11:48:40|112398.6|112373.6|112401|112376|112401.8|112376.8|112398.6|112373.6|15
1737978530000|2025-01-27 11:48:50|112402|112377|112397.4|112372.4|112403.3|112378.3|112391|112366|25
1737978540000|2025-01-27 11:49:00|112398.2|112373.2|112407|112382|112408.3|112383.3|112398.2|112373.2|19
1737978550000|2025-01-27 11:49:10|112406.9|112381.9|112419.3|112394.3|112420.1|112395.1|112405.8|112380.8|32
1737978560000|2025-01-27 11:49:20|112416|112391|112413.1|112388.1|112420.6|112395.6|112398.7|112373.7|33
1737978570000|2025-01-27 11:49:30|112414.5|112389.5|112409.8|112384.8|112414.6|112389.6|112405.3|112380.3|25
1737978580000|2025-01-27 11:49:40|112408.2|112383.2|112413.4|112388.4|112414.6|112389.6|112408.2|112383.2|16
1737978590000|2025-01-27 11:49:50|112412.8|112387.8|112415.1|112390.1|112420.6|112395.6|112412.1|112387.1|11
1737978600000|2025-01-27 11:50:00|112414.3|112389.3|112415.6|112390.6|112415.7|112390.7|112411.1|112386.1|17
1737978610000|2025-01-27 11:50:10|112418.7|112393.7|112414.3|112389.3|112420.6|112395.6|112413.6|112388.6|19
1737978620000|2025-01-27 11:50:20|112413.7|112388.7|112419.9|112394.9|112423.9|112398.9|112413.7|112388.7|19
1737978630000|2025-01-27 11:50:30|112419.8|112394.8|112413.1|112388.1|112419.8|112394.8|112409.8|112384.8|27
1737978640000|2025-01-27 11:50:40|112412.5|112387.5|112413.8|112388.8|112421.3|112396.3|112409.1|112384.1|22
1737978650000|2025-01-27 11:50:50|112414.5|112389.5|112410.6|112385.6|112415|112390|112410.6|112385.6|17
1737978660000|2025-01-27 11:51:00|112409.3|112384.3|112408|112383|112411.5|112386.5|112405.8|112380.8|21
1737978670000|2025-01-27 11:51:10|112408.8|112383.8|112395|112370|112408.8|112383.8|112394.3|112369.3|25
1737978680000|2025-01-27 11:51:20|112394.2|112369.2|112388.8|112363.8|112397.9|112372.9|112387.6|112362.6|27
1737978690000|2025-01-27 11:51:30|112389.3|112364.3|112377.7|112352.7|112389.3|112364.3|112377.7|112352.7|20
1737978700000|2025-01-27 11:51:40|112377.6|112352.6|112374.3|112349.3|112379.7|112354.7|112374.3|112349.3|17
1737978710000|2025-01-27 11:51:50|112375.2|112350.2|112358.7|112333.7|112375.4|112350.4|112357.8|112332.8|19
1737978720000|2025-01-27 11:52:00|112358.4|112333.4|112361.7|112336.7|112361.7|112336.7|112350.3|112325.3|20
1737978730000|2025-01-27 11:52:10|112361.5|112336.5|112354.3|112329.3|112363|112338|112353.3|112328.3|22
1737978740000|2025-01-27 11:52:20|112352.4|112327.4|112356.2|112331.2|112356.2|112331.2|112345.7|112320.7|25
1737978750000|2025-01-27 11:52:30|112358.1|112333.1|112371.3|112346.3|112371.3|112346.3|112357.2|112332.2|22
1737978760000|2025-01-27 11:52:40|112371.6|112346.6|112369.8|112344.8|112371.6|112346.6|112367.6|112342.6|15
1737978770000|2025-01-27 11:52:50|112369|112344|112373.3|112348.3|112373.3|112348.3|112369|112344|21
1737978780000|2025-01-27 11:53:00|112372.5|112347.5|112376.5|112351.5|112380.6|112355.6|112372.5|112347.5|14
1737978790000|2025-01-27 11:53:10|112377.4|112352.4|112374.4|112349.4|112379.9|112354.9|112373.2|112348.2|25
1737978800000|2025-01-27 11:53:20|112373.9|112348.9|112380.4|112355.4|112381.8|112356.8|112373.3|112348.3|20
1737978810000|2025-01-27 11:53:30|112380.3|112355.3|112382.2|112357.2|112383.7|112358.7|112379.2|112354.2|12
1737978820000|2025-01-27 11:53:40|112381.4|112356.4|112379.4|112354.4|112381.4|112356.4|112375|112350|19
1737978830000|2025-01-27 11:53:50|112379.8|112354.8|112373.8|112348.8|112379.8|112354.8|112373.8|112348.8|17
1737978840000|2025-01-27 11:54:00|112373.4|112348.4|112376.2|112351.2|112376.9|112351.9|112369.8|112344.8|24
1737978850000|2025-01-27 11:54:10|112376.9|112351.9|112356.9|112331.9|112377.5|112352.5|112356.9|112331.9|28
1737978860000|2025-01-27 11:54:20|112356|112331|112352.5|112327.5|112356|112331|112350.7|112325.7|19
1737978870000|2025-01-27 11:54:30|112352.3|112327.3|112346.1|112321.1|112352.5|112327.5|112346.1|112321.1|20
1737978880000|2025-01-27 11:54:40|112345.2|112320.2|112352.6|112327.6|112355.9|112330.9|112345.2|112320.2|21
1737978890000|2025-01-27 11:54:50|112353|112328|112343.9|112318.9|112353|112328|112343.9|112318.9|14
1737978900000|2025-01-27 11:55:00|112344.8|112319.8|112332.8|112307.8|112344.8|112319.8|112332.8|112307.8|24
1737978910000|2025-01-27 11:55:10|112330.5|112305.5|112341.7|112316.7|112345.3|112320.3|112329.6|112304.6|27
1737978920000|2025-01-27 11:55:20|112340.8|112315.8|112345.4|112320.4|112345.4|112320.4|112335.5|112310.5|27
1737978930000|2025-01-27 11:55:30|112345.3|112320.3|112341.4|112316.4|112345.8|112320.8|112340.7|112315.7|12
1737978940000|2025-01-27 11:55:40|112342.7|112317.7|112349.5|112324.5|112352.5|112327.5|112342.7|112317.7|18
1737978950000|2025-01-27 11:55:50|112349.8|112324.8|112352.5|112327.5|112355.4|112330.4|112349.8|112324.8|10
1737978960000|2025-01-27 11:56:00|112353.2|112328.2|112355.3|112330.3|112361|112336|112352.3|112327.3|22
1737978970000|2025-01-27 11:56:10|112357.4|112332.4|112356.1|112331.1|112359.4|112334.4|112354.5|112329.5|16
1737978980000|2025-01-27 11:56:20|112353.4|112328.4|112356.7|112331.7|112358.1|112333.1|112353.3|112328.3|14
1737978990000|2025-01-27 11:56:30|112356.3|112331.3|112345.8|112320.8|112358|112333|112344.2|112319.2|29
1737979000000|2025-01-27 11:56:40|112346.5|112321.5|112345.4|112320.4|112355|112330|112345.1|112320.1|27
1737979010000|2025-01-27 11:56:50|112345.5|112320.5|112351.1|112326.1|112351.1|112326.1|112343.7|112318.7|15
1737979020000|2025-01-27 11:57:00|112349.4|112324.4|112356.2|112331.2|112357.7|112332.7|112347.3|112322.3|18
1737979030000|2025-01-27 11:57:10|112355.5|112330.5|112345.7|112320.7|112355.5|112330.5|112345.7|112320.7|22
1737979040000|2025-01-27 11:57:20|112343.9|112318.9|112343.3|112318.3|112344|112319|112341.9|112316.9|13
1737979050000|2025-01-27 11:57:30|112344.1|112319.1|112349|112324|112350.4|112325.4|112344.1|112319.1|14
1737979060000|2025-01-27 11:57:40|112349.9|112324.9|112348.6|112323.6|112350.5|112325.5|112344.7|112319.7|11
1737979070000|2025-01-27 11:57:50|112348.5|112323.5|112351.4|112326.4|112351.4|112326.4|112346.4|112321.4|24
1737979080000|2025-01-27 11:58:00|112352.1|112327.1|112349.9|112324.9|112353.9|112328.9|112349.3|112324.3|24
1737979090000|2025-01-27 11:58:10|112350.1|112325.1|112348.1|112323.1|112350.6|112325.6|112347.6|112322.6|11
1737979100000|2025-01-27 11:58:20|112347.6|112322.6|112348.5|112323.5|112349.8|112324.8|112342.2|112317.2|17
1737979110000|2025-01-27 11:58:30|112350.6|112325.6|112351.2|112326.2|112351.3|112326.3|112339.8|112314.8|24
1737979120000|2025-01-27 11:58:40|112351.4|112326.4|112353.7|112328.7|112354.9|112329.9|112350.7|112325.7|15
1737979130000|2025-01-27 11:58:50|112355.3|112330.3|112356.1|112331.1|112361.6|112336.6|112353.5|112328.5|32
1737979140000|2025-01-27 11:59:00|112357|112332|112339.4|112314.4|112359.9|112334.9|112338.9|112313.9|21
1737979150000|2025-01-27 11:59:10|112340.2|112315.2|112339.8|112314.8|112349.1|112324.1|112338.9|112313.9|35
1737979160000|2025-01-27 11:59:20|112341.1|112316.1|112351|112326|112352.5|112327.5|112341.1|112316.1|23
1737979170000|2025-01-27 11:59:30|112351.1|112326.1|112346.9|112321.9|112352.7|112327.7|112344.6|112319.6|22
1737979180000|2025-01-27 11:59:40|112346.8|112321.8|112343.7|112318.7|112350.9|112325.9|112343.1|112318.1|14
1737979190000|2025-01-27 11:59:50|112343|112318|112332.6|112307.6|112347.7|112322.7|112331.9|112306.9|22
1737979200000|2025-01-27 12:00:00|112330.3|112305.3|112317.7|112292.7|112330.3|112305.3|112314.7|112289.7|28
1737979210000|2025-01-27 12:00:10|112317.4|112292.4|112286.6|112261.6|112320.2|112295.2|112285.6|112260.6|35
1737979220000|2025-01-27 12:00:20|112287.4|112262.4|112298.5|112273.5|112299.8|112274.8|112287.2|112262.2|33
1737979230000|2025-01-27 12:00:30|112298.4|112273.4|112290.4|112265.4|112302.9|112277.9|112280.2|112255.2|36
1737979240000|2025-01-27 12:00:40|112290.9|112265.9|112300.2|112275.2|112301.7|112276.7|112290|112265|36
1737979250000|2025-01-27 12:00:50|112299.1|112274.1|112282.5|112257.5|112301.2|112276.2|112281.7|112256.7|33
1737979260000|2025-01-27 12:01:00|112281.7|112256.7|112277.3|112252.3|112281.7|112256.7|112267.8|112242.8|36
1737979270000|2025-01-27 12:01:10|112277.1|112252.1|112271.4|112246.4|112279|112254|112270.2|112245.2|30
1737979280000|2025-01-27 12:01:20|112275.3|112250.3|112275.8|112250.8|112278.7|112253.7|112269.7|112244.7|36
1737979290000|2025-01-27 12:01:30|112276.4|112251.4|112274.8|112249.8|112284.4|112259.4|112274.8|112249.8|29
1737979300000|2025-01-27 12:01:40|112273.5|112248.5|112272.3|112247.3|112275.5|112250.5|112271.2|112246.2|15
1737979310000|2025-01-27 12:01:50|112268.6|112243.6|112254.4|112229.4|112270.5|112245.5|112254|112229|24
1737979320000|2025-01-27 12:02:00|112253.7|112228.7|112245.8|112220.8|112253.7|112228.7|112244.8|112219.8|16
1737979330000|2025-01-27 12:02:10|112244.8|112219.8|112237|112212|112244.8|112219.8|112224.9|112199.9|33
1737979340000|2025-01-27 12:02:20|112235.5|112210.5|112243.7|112218.7|112244.4|112219.4|112234.9|112209.9|17
1737979350000|2025-01-27 12:02:30|112244.5|112219.5|112241.4|112216.4|112253.4|112228.4|112241.4|112216.4|25
1737979360000|2025-01-27 12:02:40|112238.2|112213.2|112230.5|112205.5|112240.2|112215.2|112226|112201|25
1737979370000|2025-01-27 12:02:50|112230.7|112205.7|112237.9|112212.9|112248|112223|112223.9|112198.9|36
1737979380000|2025-01-27 12:03:00|112237.1|112212.1|112237.1|112212.1|112239.5|112214.5|112234.1|112209.1|21
1737979390000|2025-01-27 12:03:10|112237.3|112212.3|112243.6|112218.6|112243.8|112218.8|112235.3|112210.3|20
1737979400000|2025-01-27 12:03:20|112240.9|112215.9|112248.5|112223.5|112248.5|112223.5|112240.8|112215.8|25
1737979410000|2025-01-27 12:03:30|112248.3|112223.3|112247.2|112222.2|112248.3|112223.3|112246|112221|13
1737979420000|2025-01-27 12:03:40|112243.1|112218.1|112249.7|112224.7|112249.7|112224.7|112243|112218|14
1737979430000|2025-01-27 12:03:50|112249.3|112224.3|112255|112230|112260.4|112235.4|112248.9|112223.9|20
1737979440000|2025-01-27 12:04:00|112256.2|112231.2|112255.9|112230.9|112257.6|112232.6|112255|112230|19
1737979450000|2025-01-27 12:04:10|112256|112231|112253.2|112228.2|112256.1|112231.1|112252.6|112227.6|17
1737979460000|2025-01-27 12:04:20|112252.7|112227.7|112258.7|112233.7|112258.7|112233.7|112252.1|112227.1|18
1737979470000|2025-01-27 12:04:30|112257.4|112232.4|112258.4|112233.4|112258.6|112233.6|112251.4|112226.4|19
1737979480000|2025-01-27 12:04:40|112259.2|112234.2|112261.5|112236.5|112263.2|112238.2|112258.5|112233.5|18
1737979490000|2025-01-27 12:04:50|112261.7|112236.7|112267.9|112242.9|112268.7|112243.7|112261.7|112236.7|13
1737979500000|2025-01-27 12:05:00|112267.1|112242.1|112264|112239|112267.1|112242.1|112261.4|112236.4|24
1737979510000|2025-01-27 12:05:10|112267.8|112242.8|112276.6|112251.6|112277.4|112252.4|112267.8|112242.8|13
1737979520000|2025-01-27 12:05:20|112277.3|112252.3|112280.1|112255.1|112280.1|112255.1|112272|112247|12
1737979530000|2025-01-27 12:05:30|112279.4|112254.4|112280.4|112255.4|112281.3|112256.3|112279.4|112254.4|8
1737979540000|2025-01-27 12:05:40|112281.2|112256.2|112280.4|112255.4|112281.2|112256.2|112275.6|112250.6|12
1737979550000|2025-01-27 12:05:50|112281.2|112256.2|112289.9|112264.9|112292.5|112267.5|112281.2|112256.2|20
1737979560000|2025-01-27 12:06:00|112291.6|112266.6|112305.5|112280.5|112307.8|112282.8|112291.6|112266.6|17
1737979570000|2025-01-27 12:06:10|112305|112280|112294.1|112269.1|112305.1|112280.1|112292.7|112267.7|25
1737979580000|2025-01-27 12:06:20|112293.4|112268.4|112294.7|112269.7|112294.9|112269.9|112290.3|112265.3|22
1737979590000|2025-01-27 12:06:30|112293.1|112268.1|112314.3|112289.3|112315.1|112290.1|112293.1|112268.1|30
1737979600000|2025-01-27 12:06:40|112315.2|112290.2|112310.8|112285.8|112318.4|112293.4|112307.3|112282.3|13
1737979610000|2025-01-27 12:06:50|112310.9|112285.9|112302.3|112277.3|112310.9|112285.9|112302.3|112277.3|13
1737979620000|2025-01-27 12:07:00|112303.2|112278.2|112288.5|112263.5|112303.2|112278.2|112288.5|112263.5|17
1737979630000|2025-01-27 12:07:10|112288.9|112263.9|112297.9|112272.9|112300.2|112275.2|112286.5|112261.5|23
1737979640000|2025-01-27 12:07:20|112296|112271|112303.5|112278.5|112303.5|112278.5|112287.6|112262.6|25
1737979650000|2025-01-27 12:07:30|112303.8|112278.8|112281.1|112256.1|112304.4|112279.4|112280.6|112255.6|29
1737979660000|2025-01-27 12:07:40|112282|112257|112285.1|112260.1|112288|112263|112282|112257|15
1737979670000|2025-01-27 12:07:50|112283.2|112258.2|112278|112253|112285.8|112260.8|112278|112253|24
1737979680000|2025-01-27 12:08:00|112277|112252|112277.4|112252.4|112282.6|112257.6|112277|112252|22
1737979690000|2025-01-27 12:08:10|112268.9|112243.9|112268.2|112243.2|112279.7|112254.7|112266|112241|29
1737979700000|2025-01-27 12:08:20|112267.9|112242.9|112283.7|112258.7|112283.7|112258.7|112267.9|112242.9|22
1737979710000|2025-01-27 12:08:30|112286.1|112261.1|112284.6|112259.6|112288.8|112263.8|112284.6|112259.6|13
1737979720000|2025-01-27 12:08:40|112285.5|112260.5|112285.7|112260.7|112289.5|112264.5|112285.5|112260.5|15
1737979730000|2025-01-27 12:08:50|112285.8|112260.8|112294.1|112269.1|112297.8|112272.8|112285.8|112260.8|19
1737979740000|2025-01-27 12:09:00|112294.7|112269.7|112293.5|112268.5|112294.8|112269.8|112291.8|112266.8|9
1737979750000|2025-01-27 12:09:10|112293.3|112268.3|112298.6|112273.6|112299.3|112274.3|112293.3|112268.3|16
1737979760000|2025-01-27 12:09:20|112298.7|112273.7|112304.8|112279.8|112304.8|112279.8|112297.6|112272.6|10
1737979770000|2025-01-27 12:09:30|112304.5|112279.5|112305.6|112280.6|112305.6|112280.6|112304.5|112279.5|13
1737979780000|2025-01-27 12:09:40|112306.2|112281.2|112307.1|112282.1|112308.7|112283.7|112303.1|112278.1|12
1737979790000|2025-01-27 12:09:50|112306.5|112281.5|112308.2|112283.2|112309.2|112284.2|112306.5|112281.5|12
1737979800000|2025-01-27 12:10:00|112309.2|112284.2|112340.1|112315.1|112344.8|112319.8|112309.2|112284.2|52
1737979810000|2025-01-27 12:10:10|112337.5|112312.5|112335.9|112310.9|112338.5|112313.5|112331|112306|36
1737979820000|2025-01-27 12:10:20|112336.7|112311.7|112321.5|112296.5|112342.2|112317.2|112319|112294|36
1737979830000|2025-01-27 12:10:30|112322.2|112297.2|112313.2|112288.2|112322.3|112297.3|112307.6|112282.6|32
1737979840000|2025-01-27 12:10:40|112312.2|112287.2|112312.4|112287.4|112316|112291|112306.4|112281.4|28
1737979850000|2025-01-27 12:10:50|112312|112287|112317|112292|112321.8|112296.8|112311.5|112286.5|22
1737979860000|2025-01-27 12:11:00|112317.2|112292.2|112329.5|112304.5|112333.6|112308.6|112317.2|112292.2|29
1737979870000|2025-01-27 12:11:10|112330.1|112305.1|112310.8|112285.8|112330.1|112305.1|112310|112285|22
1737979880000|2025-01-27 12:11:20|112312.3|112287.3|112324.7|112299.7|112325.7|112300.7|112311.6|112286.6|28
1737979890000|2025-01-27 12:11:30|112324.8|112299.8|112329.2|112304.2|112329.2|112304.2|112324|112299|20
1737979900000|2025-01-27 12:11:40|112329.3|112304.3|112348.3|112323.3|112348.3|112323.3|112329.3|112304.3|25
1737979910000|2025-01-27 12:11:50|112347.4|112322.4|112335.2|112310.2|112347.4|112322.4|112335.2|112310.2|23
1737979920000|2025-01-27 12:12:00|112335.8|112310.8|112338.1|112313.1|112340.7|112315.7|112332.3|112307.3|23
1737979930000|2025-01-27 12:12:10|112340.7|112315.7|112341.7|112316.7|112343.7|112318.7|112339.6|112314.6|22
1737979940000|2025-01-27 12:12:20|112341.8|112316.8|112338.1|112313.1|112341.8|112316.8|112334.4|112309.4|12
1737979950000|2025-01-27 12:12:30|112337.5|112312.5|112342.9|112317.9|112342.9|112317.9|112332|112307|14
1737979960000|2025-01-27 12:12:40|112342|112317|112332.9|112307.9|112342|112317|112330.1|112305.1|14
1737979970000|2025-01-27 12:12:50|112327.1|112302.1|112331.7|112306.7|112335.1|112310.1|112325.6|112300.6|36
1737979980000|2025-01-27 12:13:00|112332.4|112307.4|112322.3|112297.3|112338.6|112313.6|112321.7|112296.7|31
1737979990000|2025-01-27 12:13:10|112318.7|112293.7|112319.4|112294.4|112321.5|112296.5|112315.6|112290.6|32
1737980000000|2025-01-27 12:13:20|112318.7|112293.7|112318.7|112293.7|112323.4|112298.4|112317.8|112292.8|20
1737980010000|2025-01-27 12:13:30|112319|112294|112326.1|112301.1|112328.2|112303.2|112316|112291|27
1737980020000|2025-01-27 12:13:40|112325.5|112300.5|112332.1|112307.1|112332.1|112307.1|112324.8|112299.8|24
1737980030000|2025-01-27 12:13:50|112331.2|112306.2|112349.7|112324.7|112349.7|112324.7|112326.5|112301.5|30
1737980040000|2025-01-27 12:14:00|112349.8|112324.8|112351.8|112326.8|112352|112327|112344.1|112319.1|22
1737980050000|2025-01-27 12:14:10|112352|112327|112344.7|112319.7|112353.3|112328.3|112343.8|112318.8|27
1737980060000|2025-01-27 12:14:20|112344.2|112319.2|112352.4|112327.4|112352.4|112327.4|112344.2|112319.2|24
1737980070000|2025-01-27 12:14:30|112353.4|112328.4|112360|112335|112360|112335|112353.4|112328.4|18
1737980080000|2025-01-27 12:14:40|112358.9|112333.9|112376.9|112351.9|112377|112352|112358.9|112333.9|27
1737980090000|2025-01-27 12:14:50|112377.3|112352.3|112368.6|112343.6|112382.8|112357.8|112368|112343|25
1737980100000|2025-01-27 12:15:00|112367.7|112342.7|112359.4|112334.4|112371.6|112346.6|112357.2|112332.2|26
1737980110000|2025-01-27 12:15:10|112357.8|112332.8|112359.4|112334.4|112362.3|112337.3|112356.9|112331.9|24
1737980120000|2025-01-27 12:15:20|112358.6|112333.6|112355.6|112330.6|112358.6|112333.6|112353.8|112328.8|16
1737980130000|2025-01-27 12:15:30|112355.5|112330.5|112361.3|112336.3|112361.3|112336.3|112355.3|112330.3|17
1737980140000|2025-01-27 12:15:40|112361.7|112336.7|112363.1|112338.1|112370.2|112345.2|112356|112331|19
1737980150000|2025-01-27 12:15:50|112363.5|112338.5|112363.2|112338.2|112367.9|112342.9|112362.6|112337.6|18
1737980160000|2025-01-27 12:16:00|112362.6|112337.6|112366.4|112341.4|112366.9|112341.9|112362.1|112337.1|13
1737980170000|2025-01-27 12:16:10|112367.3|112342.3|112363.9|112338.9|112367.3|112342.3|112363.9|112338.9|15
1737980180000|2025-01-27 12:16:20|112364.8|112339.8|112362.3|112337.3|112367|112342|112355.5|112330.5|16
1737980190000|2025-01-27 12:16:30|112361.1|112336.1|112365.7|112340.7|112368.3|112343.3|112361.1|112336.1|20
1737980200000|2025-01-27 12:16:40|112366.6|112341.6|112358.9|112333.9|112367.4|112342.4|112358.9|112333.9|11
1737980210000|2025-01-27 12:16:50|112361.2|112336.2|112366.9|112341.9|112372.9|112347.9|112360.9|112335.9|16
1737980220000|2025-01-27 12:17:00|112370.2|112345.2|112361.6|112336.6|112372.7|112347.7|112360|112335|25
1737980230000|2025-01-27 12:17:10|112360.4|112335.4|112360.5|112335.5|112360.8|112335.8|112357.6|112332.6|16
1737980240000|2025-01-27 12:17:20|112361.6|112336.6|112353.2|112328.2|112361.6|112336.6|112343.9|112318.9|18
1737980250000|2025-01-27 12:17:30|112351.7|112326.7|112351.8|112326.8|112353.2|112328.2|112343.6|112318.6|28
1737980260000|2025-01-27 12:17:40|112351.1|112326.1|112352.6|112327.6|112354.3|112329.3|112350.3|112325.3|15
1737980270000|2025-01-27 12:17:50|112352.4|112327.4|112344.8|112319.8|112352.4|112327.4|112344.8|112319.8|13
1737980280000|2025-01-27 12:18:00|112344|112319|112353.9|112328.9|112353.9|112328.9|112339.4|112314.4|26
1737980290000|2025-01-27 12:18:10|112353.1|112328.1|112344.4|112319.4|112353.1|112328.1|112339.3|112314.3|21
1737980300000|2025-01-27 12:18:20|112339.9|112314.9|112343.3|112318.3|112347.3|112322.3|112339.8|112314.8|15
1737980310000|2025-01-27 12:18:30|112342.7|112317.7|112342|112317|112342.7|112317.7|112341.7|112316.7|3
1737980320000|2025-01-27 12:18:40|112342.7|112317.7|112333.2|112308.2|112342.7|112317.7|112333|112308|16
1737980330000|2025-01-27 12:18:50|112334.5|112309.5|112327.1|112302.1|112338.3|112313.3|112326.2|112301.2|27
1737980340000|2025-01-27 12:19:00|112326.4|112301.4|112327.8|112302.8|112334.8|112309.8|112325.6|112300.6|23
1737980350000|2025-01-27 12:19:10|112328.7|112303.7|112341|112316|112343.9|112318.9|112328.5|112303.5|19
1737980360000|2025-01-27 12:19:20|112340|112315|112330.6|112305.6|112340|112315|112330.6|112305.6|24
1737980370000|2025-01-27 12:19:30|112329.9|112304.9|112328.3|112303.3|112330|112305|112317.6|112292.6|20
1737980380000|2025-01-27 12:19:40|112329|112304|112326.3|112301.3|112331.3|112306.3|112323.2|112298.2|18
1737980390000|2025-01-27 12:19:50|112324.2|112299.2|112335.2|112310.2|112335.2|112310.2|112323.9|112298.9|22
1737980400000|2025-01-27 12:20:00|112335.8|112310.8|112338.7|112313.7|112339.6|112314.6|112333.4|112308.4|16
1737980410000|2025-01-27 12:20:10|112338.4|112313.4|112339.3|112314.3|112339.4|112314.4|112338.2|112313.2|6
1737980420000|2025-01-27 12:20:20|112340.5|112315.5|112331.9|112306.9|112341.4|112316.4|112330.8|112305.8|19
1737980430000|2025-01-27 12:20:30|112331.4|112306.4|112332.6|112307.6|112338|112313|112329.8|112304.8|20
1737980440000|2025-01-27 12:20:40|112333.1|112308.1|112330.8|112305.8|112334.1|112309.1|112330.8|112305.8|14
1737980450000|2025-01-27 12:20:50|112333.3|112308.3|112337.3|112312.3|112337.3|112312.3|112331.4|112306.4|11
1737980460000|2025-01-27 12:21:00|112336.5|112311.5|112342.3|112317.3|112343.2|112318.2|112330.6|112305.6|22
1737980470000|2025-01-27 12:21:10|112341.5|112316.5|112338.7|112313.7|112341.7|112316.7|112338.7|112313.7|14
1737980480000|2025-01-27 12:21:20|112338.6|112313.6|112322.3|112297.3|112339.4|112314.4|112320.3|112295.3|19
1737980490000|2025-01-27 12:21:30|112322.1|112297.1|112312.6|112287.6|112323|112298|112312.6|112287.6|16
1737980500000|2025-01-27 12:21:40|112314.9|112289.9|112318.2|112293.2|112318.5|112293.5|112314.9|112289.9|17
1737980510000|2025-01-27 12:21:50|112318|112293|112304.8|112279.8|112318|112293|112304.8|112279.8|24
1737980520000|2025-01-27 12:22:00|112303.9|112278.9|112318|112293|112318|112293|112301.2|112276.2|25
1737980530000|2025-01-27 12:22:10|112320.2|112295.2|112322.8|112297.8|112322.9|112297.9|112318|112293|17
1737980540000|2025-01-27 12:22:20|112322|112297|112331.7|112306.7|112333.1|112308.1|112320.5|112295.5|29
1737980550000|2025-01-27 12:22:30|112332.3|112307.3|112332.1|112307.1|112336.9|112311.9|112331|112306|17
1737980560000|2025-01-27 12:22:40|112331.9|112306.9|112338|112313|112339.9|112314.9|112331.9|112306.9|16
1737980570000|2025-01-27 12:22:50|112338.7|112313.7|112337.5|112312.5|112339.5|112314.5|112337.5|112312.5|12
1737980580000|2025-01-27 12:23:00|112337.3|112312.3|112338.9|112313.9|112339.1|112314.1|112334.7|112309.7|14
1737980590000|2025-01-27 12:23:10|112339.3|112314.3|112332.7|112307.7|112347.5|112322.5|112330.9|112305.9|25
1737980600000|2025-01-27 12:23:20|112333.3|112308.3|112337.8|112312.8|112338.6|112313.6|112333.3|112308.3|9
1737980610000|2025-01-27 12:23:30|112338.2|112313.2|112328|112303|112338.2|112313.2|112325.5|112300.5|32
1737980620000|2025-01-27 12:23:40|112326.8|112301.8|112319.1|112294.1|112332.7|112307.7|112319.1|112294.1|33
1737980630000|2025-01-27 12:23:50|112319.5|112294.5|112319.1|112294.1|112326.1|112301.1|112318.6|112293.6|30
1737980640000|2025-01-27 12:24:00|112316.4|112291.4|112317.8|112292.8|112320.4|112295.4|112313.4|112288.4|25
1737980650000|2025-01-27 12:24:10|112317.6|112292.6|112306.6|112281.6|112317.6|112292.6|112304.6|112279.6|31
1737980660000|2025-01-27 12:24:20|112306|112281|112311.8|112286.8|112314.2|112289.2|112303.4|112278.4|26
1737980670000|2025-01-27 12:24:30|112312.5|112287.5|112321.5|112296.5|112324.2|112299.2|112312.5|112287.5|41
1737980680000|2025-01-27 12:24:40|112320.8|112295.8|112308.2|112283.2|112320.8|112295.8|112308.2|112283.2|24
1737980690000|2025-01-27 12:24:50|112308.1|112283.1|112309.7|112284.7|112311.8|112286.8|112303.6|112278.6|31
1737980700000|2025-01-27 12:25:00|112308.9|112283.9|112308.4|112283.4|112310.4|112285.4|112304.2|112279.2|29
1737980710000|2025-01-27 12:25:10|112309.1|112284.1|112294|112269|112310.5|112285.5|112294|112269|29
1737980720000|2025-01-27 12:25:20|112296.2|112271.2|112276.3|112251.3|112296.2|112271.2|112275.4|112250.4|33
1737980730000|2025-01-27 12:25:30|112275.4|112250.4|112283|112258|112283.4|112258.4|112269.8|112244.8|32
1737980740000|2025-01-27 12:25:40|112283.3|112258.3|112274.2|112249.2|112283.8|112258.8|112266.4|112241.4|33
1737980750000|2025-01-27 12:25:50|112271.8|112246.8|112280.8|112255.8|112285.5|112260.5|112271.8|112246.8|32
1737980760000|2025-01-27 12:26:00|112281.1|112256.1|112277.5|112252.5|112281.1|112256.1|112275.1|112250.1|18
1737980770000|2025-01-27 12:26:10|112277.4|112252.4|112268.5|112243.5|112277.6|112252.6|112268.4|112243.4|21
1737980780000|2025-01-27 12:26:20|112269.5|112244.5|112270.7|112245.7|112273.7|112248.7|112269.5|112244.5|23
1737980790000|2025-01-27 12:26:30|112270.8|112245.8|112273.2|112248.2|112273.2|112248.2|112263.3|112238.3|19
1737980800000|2025-01-27 12:26:40|112272.3|112247.3|112263.9|112238.9|112272.3|112247.3|112260.2|112235.2|16
1737980810000|2025-01-27 12:26:50|112263.7|112238.7|112260.2|112235.2|112263.7|112238.7|112255.2|112230.2|15
1737980820000|2025-01-27 12:27:00|112260.9|112235.9|112262.4|112237.4|112263.9|112238.9|112260.9|112235.9|13
1737980830000|2025-01-27 12:27:10|112263.3|112238.3|112263.3|112238.3|112264.2|112239.2|112253.1|112228.1|25
1737980840000|2025-01-27 12:27:20|112262.5|112237.5|112255.2|112230.2|112262.5|112237.5|112253|112228|22
1737980850000|2025-01-27 12:27:30|112254.7|112229.7|112258.9|112233.9|112260.2|112235.2|112252.1|112227.1|19
1737980860000|2025-01-27 12:27:40|112259.7|112234.7|112256.7|112231.7|112261.9|112236.9|112249.6|112224.6|26
1737980870000|2025-01-27 12:27:50|112256.8|112231.8|112259.2|112234.2|112259.2|112234.2|112255.9|112230.9|9
1737980880000|2025-01-27 12:28:00|112259.9|112234.9|112252.3|112227.3|112259.9|112234.9|112242.5|112217.5|29
1737980890000|2025-01-27 12:28:10|112249.5|112224.5|112252.9|112227.9|112254.9|112229.9|112248.3|112223.3|17
1737980900000|2025-01-27 12:28:20|112252.6|112227.6|112252.4|112227.4|112260.3|112235.3|112252.2|112227.2|19
1737980910000|2025-01-27 12:28:30|112252|112227|112263.3|112238.3|112263.3|112238.3|112252|112227|24
1737980920000|2025-01-27 12:28:40|112264.7|112239.7|112261|112236|112264.7|112239.7|112259.6|112234.6|25
1737980930000|2025-01-27 12:28:50|112263.4|112238.4|112257.1|112232.1|112263.4|112238.4|112256.7|112231.7|28
1737980940000|2025-01-27 12:29:00|112256.9|112231.9|112241.8|112216.8|112256.9|112231.9|112241.4|112216.4|30
1737980950000|2025-01-27 12:29:10|112241.1|112216.1|112236.5|112211.5|112244.9|112219.9|112234.5|112209.5|31
1737980960000|2025-01-27 12:29:20|112236.6|112211.6|112239.1|112214.1|112241|112216|112234.9|112209.9|24
1737980970000|2025-01-27 12:29:30|112238.2|112213.2|112232.2|112207.2|112238.5|112213.5|112231.6|112206.6|13
1737980980000|2025-01-27 12:29:40|112232.3|112207.3|112228.4|112203.4|112232.3|112207.3|112226.6|112201.6|17
1737980990000|2025-01-27 12:29:50|112229.2|112204.2|112228.5|112203.5|112230.9|112205.9|112228.3|112203.3|18
1737981000000|2025-01-27 12:30:00|112229.4|112204.4|112230.1|112205.1|112233.5|112208.5|112224.4|112199.4|44
1737981010000|2025-01-27 12:30:10|112229.6|112204.6|112229.6|112204.6|112231.4|112206.4|112228|112203|21
1737981020000|2025-01-27 12:30:20|112228.8|112203.8|112256.2|112231.2|112257|112232|112228.8|112203.8|32
1737981030000|2025-01-27 12:30:30|112256.4|112231.4|112258|112233|112259.5|112234.5|112253.8|112228.8|24
1737981040000|2025-01-27 12:30:40|112256.1|112231.1|112261.2|112236.2|112261.9|112236.9|112255.2|112230.2|23
1737981050000|2025-01-27 12:30:50|112260.4|112235.4|112245.4|112220.4|112260.4|112235.4|112245.4|112220.4|24
1737981060000|2025-01-27 12:31:00|112246.1|112221.1|112258.4|112233.4|112262.2|112237.2|112242.8|112217.8|30
1737981070000|2025-01-27 12:31:10|112259.1|112234.1|112242.3|112217.3|112259.1|112234.1|112242.3|112217.3|29
1737981080000|2025-01-27 12:31:20|112241.4|112216.4|112236.4|112211.4|112242.4|112217.4|112228.1|112203.1|24
1737981090000|2025-01-27 12:31:30|112237.2|112212.2|112226.9|112201.9|112239.4|112214.4|112225.2|112200.2|40
1737981100000|2025-01-27 12:31:40|112226.7|112201.7|112221.3|112196.3|112231|112206|112221.1|112196.1|31
1737981110000|2025-01-27 12:31:50|112222.1|112197.1|112224.3|112199.3|112224.3|112199.3|112216.5|112191.5|25
1737981120000|2025-01-27 12:32:00|112225|112200|112220.6|112195.6|112230.2|112205.2|112219.2|112194.2|22
1737981130000|2025-01-27 12:32:10|112221.1|112196.1|112209.8|112184.8|112221.3|112196.3|112209.8|112184.8|23
1737981140000|2025-01-27 12:32:20|112203.1|112178.1|112215.5|112190.5|112216.5|112191.5|112203.1|112178.1|23
1737981150000|2025-01-27 12:32:30|112216.2|112191.2|112212.7|112187.7|112219.4|112194.4|112208.9|112183.9|24
1737981160000|2025-01-27 12:32:40|112214.2|112189.2|112217.7|112192.7|112226.7|112201.7|112212.6|112187.6|20
1737981170000|2025-01-27 12:32:50|112217.1|112192.1|112219|112194|112220.4|112195.4|112212.4|112187.4|27
1737981180000|2025-01-27 12:33:00|112218|112193|112206.7|112181.7|112219.2|112194.2|112206.7|112181.7|25
1737981190000|2025-01-27 12:33:10|112207.1|112182.1|112208.4|112183.4|112212.7|112187.7|112206.5|112181.5|23
1737981200000|2025-01-27 12:33:20|112209.2|112184.2|112215.1|112190.1|112215.1|112190.1|112209.2|112184.2|24
1737981210000|2025-01-27 12:33:30|112215|112190|112210.5|112185.5|112217.2|112192.2|112209.2|112184.2|19
1737981220000|2025-01-27 12:33:40|112209.6|112184.6|112212|112187|112212.2|112187.2|112204.2|112179.2|19
1737981230000|2025-01-27 12:33:50|112212.3|112187.3|112212|112187|112214.6|112189.6|112209.6|112184.6|14
1737981240000|2025-01-27 12:34:00|112213.9|112188.9|112209|112184|112214.7|112189.7|112208.6|112183.6|19
1737981250000|2025-01-27 12:34:10|112209.9|112184.9|112204.8|112179.8|112213.9|112188.9|112203.2|112178.2|16
1737981260000|2025-01-27 12:34:20|112205.5|112180.5|112210.8|112185.8|112215.3|112190.3|112205.5|112180.5|17
1737981270000|2025-01-27 12:34:30|112210.9|112185.9|112224.1|112199.1|112225.5|112200.5|112210.9|112185.9|34
1737981280000|2025-01-27 12:34:40|112224.9|112199.9|112219.2|112194.2|112225.4|112200.4|112219.2|112194.2|12
1737981290000|2025-01-27 12:34:50|112219.1|112194.1|112225.9|112200.9|112229|112204|112219.1|112194.1|30
1737981300000|2025-01-27 12:35:00|112226.6|112201.6|112222.4|112197.4|112228.1|112203.1|112222.4|112197.4|16
1737981310000|2025-01-27 12:35:10|112222|112197|112216.1|112191.1|112228.9|112203.9|112215.1|112190.1|27
1737981320000|2025-01-27 12:35:20|112216.7|112191.7|112213.7|112188.7|112219.8|112194.8|112211.9|112186.9|23
1737981330000|2025-01-27 12:35:30|112220.2|112195.2|112218.6|112193.6|112222.8|112197.8|112218.5|112193.5|20
1737981340000|2025-01-27 12:35:40|112215|112190|112205.1|112180.1|112216.8|112191.8|112204.2|112179.2|34
1737981350000|2025-01-27 12:35:50|112206|112181|112212|112187|112212|112187|112205.4|112180.4|23
1737981360000|2025-01-27 12:36:00|112211.2|112186.2|112222.9|112197.9|112222.9|112197.9|112207.5|112182.5|32
1737981370000|2025-01-27 12:36:10|112223.7|112198.7|112219.2|112194.2|112224.9|112199.9|112218.7|112193.7|16
1737981380000|2025-01-27 12:36:20|112219.5|112194.5|112205.5|112180.5|112219.5|112194.5|112203.9|112178.9|22
1737981390000|2025-01-27 12:36:30|112205.2|112180.2|112206.2|112181.2|112208|112183|112202|112177|25
1737981400000|2025-01-27 12:36:40|112207.1|112182.1|112205.6|112180.6|112207.7|112182.7|112204.8|112179.8|13
1737981410000|2025-01-27 12:36:50|112206.1|112181.1|112197.3|112172.3|112206.2|112181.2|112196.5|112171.5|19
1737981420000|2025-01-27 12:37:00|112198.1|112173.1|112203.7|112178.7|112205.8|112180.8|112198.1|112173.1|16
1737981430000|2025-01-27 12:37:10|112203.6|112178.6|112198.8|112173.8|112203.9|112178.9|112192.6|112167.6|21
1737981440000|2025-01-27 12:37:20|112198.3|112173.3|112201.5|112176.5|112201.5|112176.5|112193.6|112168.6|15
1737981450000|2025-01-27 12:37:30|112201.9|112176.9|112198.9|112173.9|112202.5|112177.5|112197.5|112172.5|17
1737981460000|2025-01-27 12:37:40|112200.3|112175.3|112196.1|112171.1|112200.3|112175.3|112193.7|112168.7|23
1737981470000|2025-01-27 12:37:50|112196.2|112171.2|112195.6|112170.6|112199.2|112174.2|112194.9|112169.9|17
1737981480000|2025-01-27 12:38:00|112196.5|112171.5|112201.3|112176.3|112201.3|112176.3|112196.3|112171.3|22
1737981490000|2025-01-27 12:38:10|112204.1|112179.1|112204.9|112179.9|112209.4|112184.4|112204.1|112179.1|17
1737981500000|2025-01-27 12:38:20|112204.6|112179.6|112203.1|112178.1|112205.5|112180.5|112202.8|112177.8|20
1737981510000|2025-01-27 12:38:30|112203.6|112178.6|112206.5|112181.5|112206.5|112181.5|112198.9|112173.9|21
1737981520000|2025-01-27 12:38:40|112207.5|112182.5|112205.9|112180.9|112208.8|112183.8|112205.2|112180.2|15
1737981530000|2025-01-27 12:38:50|112206.9|112181.9|112206.9|112181.9|112208.2|112183.2|112206|112181|11
1737981540000|2025-01-27 12:39:00|112207.9|112182.9|112207.2|112182.2|112209.2|112184.2|112204.3|112179.3|18
1737981550000|2025-01-27 12:39:10|112207.8|112182.8|112208.3|112183.3|112209|112184|112206.1|112181.1|13
1737981560000|2025-01-27 12:39:20|112208.9|112183.9|112216.8|112191.8|112218.8|112193.8|112208.3|112183.3|16
1737981570000|2025-01-27 12:39:30|112217.7|112192.7|112222.6|112197.6|112224.1|112199.1|112217.2|112192.2|24
1737981580000|2025-01-27 12:39:40|112220.6|112195.6|112215.6|112190.6|112220.8|112195.8|112212.6|112187.6|20
1737981590000|2025-01-27 12:39:50|112214.9|112189.9|112222.8|112197.8|112223.8|112198.8|112214.9|112189.9|14
1737981600000|2025-01-27 12:40:00|112223.1|112198.1|112226.4|112201.4|112226.4|112201.4|112217.2|112192.2|13
1737981610000|2025-01-27 12:40:10|112229|112204|112229|112204|112230.9|112205.9|112226.4|112201.4|23
1737981620000|2025-01-27 12:40:20|112229.4|112204.4|112242.8|112217.8|112242.8|112217.8|112229.4|112204.4|28
1737981630000|2025-01-27 12:40:30|112243|112218|112251.7|112226.7|112251.7|112226.7|112239.9|112214.9|28
1737981640000|2025-01-27 12:40:40|112252.7|112227.7|112258.7|112233.7|112258.7|112233.7|112250.3|112225.3|36
1737981650000|2025-01-27 12:40:50|112259.8|112234.8|112259.8|112234.8|112262.9|112237.9|112259.7|112234.7|18
1737981660000|2025-01-27 12:41:00|112259.1|112234.1|112271.4|112246.4|112271.4|112246.4|112258.9|112233.9|22
1737981670000|2025-01-27 12:41:10|112275.4|112250.4|112273.4|112248.4|112277.9|112252.9|112269.2|112244.2|30
1737981680000|2025-01-27 12:41:20|112272.6|112247.6|112276.8|112251.8|112278.2|112253.2|112272.4|112247.4|19
1737981690000|2025-01-27 12:41:30|112278.4|112253.4|112274.1|112249.1|112278.4|112253.4|112273.3|112248.3|17
1737981700000|2025-01-27 12:41:40|112273.3|112248.3|112255.8|112230.8|112273.3|112248.3|112254.9|112229.9|30
1737981710000|2025-01-27 12:41:50|112256.7|112231.7|112254.9|112229.9|112261.8|112236.8|112254.9|112229.9|28
1737981720000|2025-01-27 12:42:00|112253.1|112228.1|112253.9|112228.9|112255.1|112230.1|112252.7|112227.7|19
1737981730000|2025-01-27 12:42:10|112254.6|112229.6|112237.3|112212.3|112254.6|112229.6|112237.3|112212.3|19
1737981740000|2025-01-27 12:42:20|112236.1|112211.1|112247|112222|112251.8|112226.8|112236.1|112211.1|31
1737981750000|2025-01-27 12:42:30|112246.9|112221.9|112273.6|112248.6|112275.1|112250.1|112246.9|112221.9|35
1737981760000|2025-01-27 12:42:40|112275|112250|112270.7|112245.7|112277.2|112252.2|112269.7|112244.7|16
1737981770000|2025-01-27 12:42:50|112271.9|112246.9|112273.4|112248.4|112278.4|112253.4|112271.3|112246.3|23
1737981780000|2025-01-27 12:43:00|112273.3|112248.3|112263.1|112238.1|112281|112256|112263.1|112238.1|39
1737981790000|2025-01-27 12:43:10|112262.9|112237.9|112260.8|112235.8|112262.9|112237.9|112255.5|112230.5|25
1737981800000|2025-01-27 12:43:20|112260.9|112235.9|112267.9|112242.9|112267.9|112242.9|112259.9|112234.9|18
1737981810000|2025-01-27 12:43:30|112268.1|112243.1|112269|112244|112270.9|112245.9|112260.6|112235.6|35
1737981820000|2025-01-27 12:43:40|112269.1|112244.1|112270.2|112245.2|112270.2|112245.2|112266.3|112241.3|13
1737981830000|2025-01-27 12:43:50|112270.1|112245.1|112271.9|112246.9|112271.9|112246.9|112266.6|112241.6|22
1737981840000|2025-01-27 12:44:00|112272.6|112247.6|112262.6|112237.6|112274|112249|112262.6|112237.6|11
1737981850000|2025-01-27 12:44:10|112261.4|112236.4|112256.4|112231.4|112261.7|112236.7|112252.1|112227.1|28
1737981860000|2025-01-27 12:44:20|112258.9|112233.9|112253.4|112228.4|112258.9|112233.9|112252.9|112227.9|33
1737981870000|2025-01-27 12:44:30|112254.9|112229.9|112259|112234|112262.9|112237.9|112254.1|112229.1|17
1737981880000|2025-01-27 12:44:40|112259.6|112234.6|112263.8|112238.8|112265.9|112240.9|112259.6|112234.6|23
1737981890000|2025-01-27 12:44:50|112262.8|112237.8|112264.6|112239.6|112267.4|112242.4|112262.6|112237.6|23
1737981900000|2025-01-27 12:45:00|112265.6|112240.6|112271.5|112246.5|112273|112248|112265.6|112240.6|20
1737981910000|2025-01-27 12:45:10|112272.2|112247.2|112290.8|112265.8|112294.2|112269.2|112272.2|112247.2|23
1737981920000|2025-01-27 12:45:20|112290.5|112265.5|112304|112279|112304|112279|112290.5|112265.5|21
1737981930000|2025-01-27 12:45:30|112302.8|112277.8|112307.9|112282.9|112315.7|112290.7|112302.8|112277.8|29
1737981940000|2025-01-27 12:45:40|112308.3|112283.3|112314.7|112264.7|112314.7|112286.6|112300.1|112258.7|37
1737981950000|2025-01-27 12:45:50|112310.8|112260.8|112315.5|112265.5|112318.4|112268.4|112306.5|112256.5|25
1737981960000|2025-01-27 12:46:00|112314.2|112264.2|112314.3|112264.3|112319.4|112269.4|112313.3|112263.3|41
1737981970000|2025-01-27 12:46:10|112314.6|112264.6|112305.3|112255.3|112315.1|112265.1|112305.1|112255.1|32
1737981980000|2025-01-27 12:46:20|112304.4|112254.4|112327|112277|112330.1|112280.1|112301.7|112251.7|39
1737981990000|2025-01-27 12:46:30|112328.1|112278.1|112326.1|112276.1|112329.4|112279.4|112324.2|112274.2|14
1737982000000|2025-01-27 12:46:40|112327.1|112277.1|112323.6|112273.6|112328.1|112278.1|112317.3|112267.3|24
1737982010000|2025-01-27 12:46:50|112324.1|112274.1|112321.6|112271.6|112324.1|112274.1|112319.5|112269.5|16
1737982020000|2025-01-27 12:47:00|112321.9|112271.9|112322.4|112272.4|112323.1|112273.1|112321.2|112271.2|14
1737982030000|2025-01-27 12:47:10|112322.1|112272.1|112305.2|112255.2|112322.1|112272.1|112304.9|112254.9|15
1737982040000|2025-01-27 12:47:20|112306.1|112256.1|112310|112260|112316.1|112266.1|112305.7|112255.7|24
1737982050000|2025-01-27 12:47:30|112311|112261|112315.3|112265.3|112316.7|112266.7|112311|112261|17
1737982060000|2025-01-27 12:47:40|112314.5|112264.5|112311.1|112286.1|112315.3|112286.4|112301.3|112264.5|36
1737982070000|2025-01-27 12:47:50|112311|112286|112304.8|112279.8|112312.4|112287.4|112303.5|112278.5|28
1737982080000|2025-01-27 12:48:00|112305.2|112280.2|112316|112291|112318.8|112293.8|112305|112280|31
1737982090000|2025-01-27 12:48:10|112314.9|112289.9|112314.3|112289.3|112316.2|112291.2|112313.1|112288.1|21
1737982100000|2025-01-27 12:48:20|112313.5|112288.5|112304.9|112279.9|112313.5|112288.5|112304.9|112279.9|20
1737982110000|2025-01-27 12:48:30|112304.7|112279.7|112316.8|112291.8|112319.7|112294.7|112302.4|112277.4|20
1737982120000|2025-01-27 12:48:40|112317.4|112292.4|112313.3|112288.3|112319.4|112294.4|112313.1|112288.1|13
1737982130000|2025-01-27 12:48:50|112313.4|112288.4|112334.8|112309.8|112334.8|112309.8|112313.4|112288.4|31
1737982140000|2025-01-27 12:49:00|112335.9|112310.9|112341.3|112316.3|112344.2|112319.2|112335.4|112310.4|30
1737982150000|2025-01-27 12:49:10|112340.6|112315.6|112346.4|112321.4|112346.4|112321.4|112338.9|112313.9|17
1737982160000|2025-01-27 12:49:20|112347.3|112322.3|112346.9|112321.9|112347.7|112322.7|112342.2|112317.2|22
1737982170000|2025-01-27 12:49:30|112346.3|112321.3|112346.3|112321.3|112347.2|112322.2|112345.1|112320.1|11
1737982180000|2025-01-27 12:49:40|112344.5|112319.5|112341.3|112316.3|112344.5|112319.5|112336.8|112311.8|23
1737982190000|2025-01-27 12:49:50|112341.9|112316.9|112339.9|112314.9|112342.2|112317.2|112336.5|112311.5|19
1737982200000|2025-01-27 12:50:00|112339.8|112314.8|112339.1|112314.1|112343.2|112318.2|112334.9|112309.9|30
1737982210000|2025-01-27 12:50:10|112338.5|112313.5|112333.2|112308.2|112340|112315|112330.5|112305.5|28
1737982220000|2025-01-27 12:50:20|112333.3|112308.3|112329|112304|112334|112309|112325.3|112300.3|10
1737982230000|2025-01-27 12:50:30|112328.6|112303.6|112323.9|112298.9|112328.6|112303.6|112321.3|112296.3|13
1737982240000|2025-01-27 12:50:40|112323.8|112298.8|112316.2|112291.2|112323.8|112298.8|112314.2|112289.2|25
1737982250000|2025-01-27 12:50:50|112317|112292|112309.8|112284.8|112318.2|112293.2|112309.8|112284.8|18
1737982260000|2025-01-27 12:51:00|112310.5|112285.5|112317.3|112292.3|112318.3|112293.3|112309.8|112284.8|19
1737982270000|2025-01-27 12:51:10|112317.4|112292.4|112311.3|112286.3|112318.2|112293.2|112311.3|112286.3|22
1737982280000|2025-01-27 12:51:20|112310.6|112285.6|112315.1|112290.1|112319.2|112294.2|112309|112284|23
1737982290000|2025-01-27 12:51:30|112316.2|112291.2|112318.5|112293.5|112321.3|112296.3|112316.2|112291.2|11
1737982300000|2025-01-27 12:51:40|112317.7|112292.7|112312.7|112287.7|112317.7|112292.7|112312.7|112287.7|11
1737982310000|2025-01-27 12:51:50|112313.5|112288.5|112316.2|112291.2|112318.5|112293.5|112313.2|112288.2|19
1737982320000|2025-01-27 12:52:00|112315.7|112290.7|112311.7|112286.7|112315.7|112290.7|112311.3|112286.3|19
1737982330000|2025-01-27 12:52:10|112312.4|112287.4|112314|112289|112314.4|112289.4|112312.4|112287.4|8
1737982340000|2025-01-27 12:52:20|112313.1|112288.1|112315|112290|112315.2|112290.2|112308.6|112283.6|23
1737982350000|2025-01-27 12:52:30|112314.4|112289.4|112316.2|112291.2|112319|112294|112314.4|112289.4|13
1737982360000|2025-01-27 12:52:40|112310.8|112285.8|112310.4|112285.4|112312.3|112287.3|112308.5|112283.5|21
1737982370000|2025-01-27 12:52:50|112310.6|112285.6|112305.6|112280.6|112310.6|112285.6|112304.7|112279.7|17
1737982380000|2025-01-27 12:53:00|112304.9|112279.9|112303.2|112278.2|112304.9|112279.9|112300.5|112275.5|13
1737982390000|2025-01-27 12:53:10|112304.2|112279.2|112303|112278|112304.8|112279.8|112298.7|112273.7|23
1737982400000|2025-01-27 12:53:20|112302.4|112277.4|112305.4|112280.4|112305.4|112280.4|112301.6|112276.6|15
1737982410000|2025-01-27 12:53:30|112304.6|112279.6|112304.5|112279.5|112305.8|112280.8|112299.8|112274.8|24
1737982420000|2025-01-27 12:53:40|112305.5|112280.5|112300.9|112275.9|112310.6|112285.6|112298.1|112273.1|12
1737982430000|2025-01-27 12:53:50|112300.1|112275.1|112299.2|112274.2|112303.9|112278.9|112297.7|112272.7|24
1737982440000|2025-01-27 12:54:00|112298.6|112273.6|112286.3|112261.3|112300.7|112275.7|112285.3|112260.3|20
1737982450000|2025-01-27 12:54:10|112287.3|112262.3|112250|112225|112287.3|112262.3|112249.4|112224.4|35
1737982460000|2025-01-27 12:54:20|112250.7|112225.7|112211.6|112186.6|112250.7|112225.7|112211.6|112186.6|39
1737982470000|2025-01-27 12:54:30|112200.5|112175.5|112193.7|112168.7|112217.4|112178.9|112186.9|112146.3|52
1737982480000|2025-01-27 12:54:40|112191.7|112166.7|112203.6|112178.6|112203.6|112178.6|112189.3|112164.3|31
1737982490000|2025-01-27 12:54:50|112206.1|112181.1|112228.6|112203.6|112228.6|112203.6|112202.7|112177.7|37
1737982500000|2025-01-27 12:55:00|112233.6|112208.6|112244.8|112219.8|112244.8|112219.8|112233.6|112208.6|29
1737982510000|2025-01-27 12:55:10|112243.8|112218.8|112248.6|112223.6|112248.6|112223.6|112235.3|112210.3|29
1737982520000|2025-01-27 12:55:20|112250.1|112225.1|112229.9|112204.9|112250.1|112225.1|112229.9|112204.9|36
1737982530000|2025-01-27 12:55:30|112229.8|112204.8|112229.1|112204.1|112240.3|112215.3|112229.1|112204.1|19
1737982540000|2025-01-27 12:55:40|112228.3|112203.3|112208.8|112183.8|112228.3|112203.3|112208.2|112183.2|34
1737982550000|2025-01-27 12:55:50|112209|112184|112200.8|112175.8|112211.2|112186.2|112199.5|112174.5|29
1737982560000|2025-01-27 12:56:00|112201.6|112176.6|112203.7|112178.7|112205.6|112180.6|112187.4|112162.4|46
1737982570000|2025-01-27 12:56:10|112202.3|112177.3|112201.9|112176.9|112205.4|112180.4|112193.3|112168.3|34
1737982580000|2025-01-27 12:56:20|112202.5|112177.5|112194|112169|112208.5|112183.5|112193.7|112168.7|25
1737982590000|2025-01-27 12:56:30|112194.5|112169.5|112189.3|112164.3|112194.7|112169.7|112185.4|112160.4|36
1737982600000|2025-01-27 12:56:40|112188.6|112163.6|112198.2|112173.2|112204.2|112179.2|112183|112158|31
1737982610000|2025-01-27 12:56:50|112199.5|112174.5|112199.3|112174.3|112201.9|112176.9|112189.4|112164.4|36
1737982620000|2025-01-27 12:57:00|112198.7|112173.7|112199.3|112174.3|112199.8|112174.8|112185.9|112160.9|23
1737982630000|2025-01-27 12:57:10|112199.9|112174.9|112201.8|112176.8|112208.4|112183.4|112198.9|112173.9|26
1737982640000|2025-01-27 12:57:20|112200.2|112175.2|112191|112166|112200.8|112175.8|112190.5|112165.5|28
1737982650000|2025-01-27 12:57:30|112191.9|112166.9|112194.7|112169.7|112202.1|112177.1|112191.9|112166.9|40
1737982660000|2025-01-27 12:57:40|112195.5|112170.5|112194.2|112169.2|112206.2|112181.2|112193.6|112168.6|27
1737982670000|2025-01-27 12:57:50|112194.1|112169.1|112188.5|112163.5|112194.1|112169.1|112185.9|112160.9|18
1737982680000|2025-01-27 12:58:00|112190.5|112165.5|112203.4|112178.4|112203.4|112178.4|112190.4|112165.4|23
1737982690000|2025-01-27 12:58:10|112203.5|112178.5|112204.1|112179.1|112204.1|112179.1|112198.8|112173.8|21
1737982700000|2025-01-27 12:58:20|112204.7|112179.7|112198.3|112173.3|112213.4|112188.4|112198|112173|38
1737982710000|2025-01-27 12:58:30|112208.3|112183.3|112247.5|112222.5|112247.5|112222.5|112208.3|112183.3|46
1737982720000|2025-01-27 12:58:40|112246.2|112221.2|112241|112216|112250.7|112225.7|112241|112216|34
1737982730000|2025-01-27 12:58:50|112240.4|112215.4|112247.2|112222.2|112247.2|112222.2|112235.2|112210.2|30
1737982740000|2025-01-27 12:59:00|112248.7|112223.7|112254.8|112229.8|112257.4|112232.4|112248.1|112223.1|15
1737982750000|2025-01-27 12:59:10|112252.7|112227.7|112245.6|112220.6|112252.8|112227.8|112245.6|112220.6|34
1737982760000|2025-01-27 12:59:20|112245.1|112220.1|112243.8|112218.8|112250.7|112225.7|112241.6|112216.6|17
1737982770000|2025-01-27 12:59:30|112244.9|112219.9|112256|112231|112258.2|112233.2|112244.9|112219.9|11
1737982780000|2025-01-27 12:59:40|112256.7|112231.7|112253.8|112228.8|112257.1|112232.1|112248.7|112223.7|12
1737982790000|2025-01-27 12:59:50|112253.3|112228.3|112255.7|112230.7|112256.7|112231.7|112253|112228|12
1737982800000|2025-01-27 13:00:00|112254.9|112229.9|112270.2|112245.2|112271.1|112246.1|112254.9|112229.9|28
1737982810000|2025-01-27 13:00:10|112270.1|112245.1|112285.9|112260.9|112287.1|112262.1|112267.4|112242.4|31
1737982820000|2025-01-27 13:00:20|112286.7|112261.7|112297.5|112272.5|112303.4|112278.4|112286.7|112261.7|32
1737982830000|2025-01-27 13:00:30|112296.6|112271.6|112315.2|112290.2|112323.3|112298.3|112296.6|112271.6|44
1737982840000|2025-01-27 13:00:40|112314.6|112289.6|112299.4|112274.4|112314.6|112289.6|112298.6|112273.6|42
1737982850000|2025-01-27 13:00:50|112299.5|112274.5|112300.1|112275.1|112300.1|112275.1|112293.3|112268.3|30
1737982860000|2025-01-27 13:01:00|112299.4|112274.4|112306.1|112281.1|112306.1|112281.1|112297.8|112272.8|33
1737982870000|2025-01-27 13:01:10|112304.8|112279.8|112294.7|112269.7|112306|112281|112293.3|112268.3|26
1737982880000|2025-01-27 13:01:20|112294.3|112269.3|112291.3|112266.3|112299.4|112274.4|112288.4|112263.4|23
1737982890000|2025-01-27 13:01:30|112289.5|112264.5|112285.3|112260.3|112289.5|112264.5|112283.1|112258.1|23
1737982900000|2025-01-27 13:01:40|112281.8|112256.8|112265.7|112240.7|112281.8|112256.8|112265.7|112240.7|39
1737982910000|2025-01-27 13:01:50|112265|112240|112254.7|112229.7|112265|112240|112254.7|112229.7|21
1737982920000|2025-01-27 13:02:00|112255.4|112230.4|112253.3|112228.3|112257.3|112232.3|112250|112225|16
1737982930000|2025-01-27 13:02:10|112252.6|112227.6|112254.2|112229.2|112254.2|112229.2|112243.5|112218.5|26
1737982940000|2025-01-27 13:02:20|112254.9|112229.9|112245.6|112220.6|112255.9|112230.9|112244.7|112219.7|24
1737982950000|2025-01-27 13:02:30|112245.7|112220.7|112234.7|112209.7|112252.8|112227.8|112234.5|112209.5|22
1737982960000|2025-01-27 13:02:40|112234.1|112209.1|112236.3|112211.3|112236.3|112211.3|112229.6|112204.6|28
1737982970000|2025-01-27 13:02:50|112236.4|112211.4|112230.6|112205.6|112237|112212|112230.6|112205.6|17
1737982980000|2025-01-27 13:03:00|112232.1|112207.1|112228.6|112203.6|112247.2|112222.2|112228.6|112203.6|36
1737982990000|2025-01-27 13:03:10|112228.9|112203.9|112238.3|112188.3|112251.2|112205.7|112227.9|112188.3|23
1737983000000|2025-01-27 13:03:20|112236.3|112186.3|112234.6|112184.6|112237.3|112187.3|112229.9|112179.9|37
1737983010000|2025-01-27 13:03:30|112234.4|112184.4|112248.2|112198.2|112252.8|112202.8|112234.4|112184.4|22
1737983020000|2025-01-27 13:03:40|112246.4|112196.4|112248.3|112198.3|112254.2|112204.2|112245.8|112195.8|22
1737983030000|2025-01-27 13:03:50|112248.9|112198.9|112255.2|112205.2|112257.1|112207.1|112248.3|112198.3|23
1737983040000|2025-01-27 13:04:00|112254.6|112204.6|112235.4|112210.4|112256.6|112210.7|112233.3|112202.4|20
1737983050000|2025-01-27 13:04:10|112235.6|112210.6|112238.5|112213.5|112244|112219|112235.6|112210.6|14
1737983060000|2025-01-27 13:04:20|112239.1|112214.1|112238.8|112213.8|112239.4|112214.4|112236.6|112211.6|15
1737983070000|2025-01-27 13:04:30|112238.9|112213.9|112230.2|112205.2|112238.9|112213.9|112229.8|112204.8|19
1737983080000|2025-01-27 13:04:40|112230.3|112205.3|112244.5|112194.5|112247.2|112207.4|112227.3|112193.7|18
1737983090000|2025-01-27 13:04:50|112243.7|112193.7|112239.2|112189.2|112244.6|112194.6|112237.7|112187.7|22
1737983100000|2025-01-27 13:05:00|112239.8|112189.8|112238.2|112188.2|112243.4|112193.4|112238.2|112188.2|16
1737983110000|2025-01-27 13:05:10|112238.9|112188.9|112234.6|112184.6|112239.2|112189.2|112231.8|112181.8|25
1737983120000|2025-01-27 13:05:20|112235.1|112185.1|112250|112200|112251.8|112201.8|112235.1|112185.1|18
1737983130000|2025-01-27 13:05:30|112250.7|112200.7|112257.9|112207.9|112261.7|112211.7|112250.7|112200.7|28
1737983140000|2025-01-27 13:05:40|112257.4|112207.4|112256.3|112206.3|112257.4|112207.4|112254.6|112204.6|15
1737983150000|2025-01-27 13:05:50|112255.7|112205.7|112243.3|112193.3|112255.7|112205.7|112243.3|112193.3|15
1737983160000|2025-01-27 13:06:00|112243.5|112193.5|112235.1|112185.1|112244.7|112194.7|112234.7|112184.7|25
1737983170000|2025-01-27 13:06:10|112235.6|112185.6|112237.9|112187.9|112243.5|112193.5|112233.5|112183.5|18
1737983180000|2025-01-27 13:06:20|112239.7|112189.7|112237.3|112187.3|112241.6|112191.6|112229.2|112179.2|20
1737983190000|2025-01-27 13:06:30|112238|112188|112229.9|112179.9|112240|112190|112229.4|112179.4|33
1737983200000|2025-01-27 13:06:40|112230.9|112180.9|112235.6|112185.6|112235.8|112185.8|112229.5|112179.5|29
1737983210000|2025-01-27 13:06:50|112234.7|112184.7|112237.2|112187.2|112237.2|112187.2|112234.1|112184.1|11
1737983220000|2025-01-27 13:07:00|112236.5|112186.5|112211|112161|112236.5|112186.5|112206.1|112156.1|27
1737983230000|2025-01-27 13:07:10|112211.2|112161.2|112196.1|112146.1|112211.2|112161.2|112192.7|112142.7|16
1737983240000|2025-01-27 13:07:20|112196.7|112146.7|112199.1|112149.1|112208.2|112158.2|112196.1|112146.1|26
1737983250000|2025-01-27 13:07:30|112199|112149|112190.1|112165.1|112199.6|112165.7|112190.1|112148.5|6
1738281600000|2025-01-31 00:00:00|113271|113071|113292.4|113120.5|113311.6|113135.6|113271|113071|21
1738281610000|2025-01-31 00:00:10|113289|113117.2|113307.9|113110|113313.9|113170.5|113286.2|113086.6|52
1738281620000|2025-01-31 00:00:20|113316.9|113116.9|113313.4|113123.6|113319.7|113171.2|113282.9|113082.9|34
1738281630000|2025-01-31 00:00:30|113322.9|113129.8|113295.3|113133|113328.9|113167.2|113295.3|113113.2|27
1738281640000|2025-01-31 00:00:40|113273.4|113073.4|113307.6|113111|113313.3|113153|113264.6|113064.6|46
1738281650000|2025-01-31 00:00:50|113300.1|113110.5|113298.3|113108.5|113303.8|113117.6|113273.1|113073.1|27
1738281660000|2025-01-31 00:01:00|113292.5|113111.2|113307.3|113121.6|113309.8|113134.1|113238|113038|40
1738281670000|2025-01-31 00:01:10|113304.3|113126.6|113283|113083|113313.4|113143.8|113267.6|113067.6|48
1738281680000|2025-01-31 00:01:20|113283.9|113098.4|113288.7|113103.5|113295.3|113130.7|113254.5|113056|47
1738281690000|2025-01-31 00:01:30|113285.2|113100.1|113308.9|113152.3|113309.7|113152.3|113285.2|113087.6|19
1738281700000|2025-01-31 00:01:40|113310.3|113110.5|113285.8|113085.8|113319|113152.3|113283.7|113083.7|24
1738281710000|2025-01-31 00:01:50|113274.9|113074.9|113293.4|113093.4|113293.4|113093.4|113274.9|113074.9|10
1738281720000|2025-01-31 00:02:00|113293.2|113093.2|113291.7|113091.7|113294.6|113094.6|113291.6|113091.6|12
1738281730000|2025-01-31 00:02:10|113306.9|113122.9|113274.2|113074.2|113307|113125.4|113264.7|113064.7|11
1738281740000|2025-01-31 00:02:20|113280.4|113080.4|113288.2|113088.2|113290.1|113090.1|113279.8|113079.8|12
1738281750000|2025-01-31 00:02:30|113288.4|113088.4|113299|113119.3|113318.3|113122.8|113288.4|113088.4|9
1738281760000|2025-01-31 00:02:40|113300.2|113118.6|113296.5|113116.6|113300.2|113118.6|113296.5|113116.6|8
1738281770000|2025-01-31 00:02:50|113296.4|113117.8|113296.3|113117.3|113296.4|113117.8|113296.3|113116.6|9
1738281780000|2025-01-31 00:03:00|113292.7|113118.5|113295.3|113109.9|113295.4|113144.6|113278.3|113086.8|16
1738281790000|2025-01-31 00:03:10|113297.6|113112.2|113292.8|113107.3|113297.6|113112.2|113290.1|113105.4|17
1738281800000|2025-01-31 00:03:20|113304|113108.4|113272.2|113072.2|113304|113125.1|113266.4|113066.4|21
1738281810000|2025-01-31 00:03:30|113272.1|113072.1|113301.9|113102.8|113301.9|113102.8|113272|113072|19
1738281820000|2025-01-31 00:03:40|113304.2|113105.3|113304.3|113141.5|113305.2|113141.5|113304.2|113105.3|9
1738281830000|2025-01-31 00:03:50|113304.2|113141.6|113304.1|113141.7|113304.3|113141.7|113304.1|113141.6|5
1738281840000|2025-01-31 00:04:00|113304|113141.8|113284.5|113084.5|113304|113141.8|113267.9|113067.9|23
1738281850000|2025-01-31 00:04:10|113284.4|113084.4|113283.9|113083.9|113285.7|113085.7|113283.9|113083.9|7
1738281860000|2025-01-31 00:04:20|113284|113084|113271.3|113072.5|113313.1|113134.7|113265.1|113065.1|25
1738281870000|2025-01-31 00:04:30|113270.8|113072.3|113267.7|113067.7|113273.5|113108.7|113264.3|113064.3|17
1738281880000|2025-01-31 00:04:40|113269|113069|113272.9|113074.4|113272.9|113074.4|113261.9|113061.9|6
1738281890000|2025-01-31 00:04:50|113272.1|113079.4|113242.8|113042.8|113272.1|113119.3|113241.9|113041.9|15
1738281900000|2025-01-31 00:05:00|113243.5|113043.5|113280|113097.2|113292.2|113135.4|113242.7|113042.7|35
1738281910000|2025-01-31 00:05:10|113276.7|113093.9|113258|113064.3|113276.7|113093.9|113237.1|113037.1|31
1738281920000|2025-01-31 00:05:20|113257.5|113063.8|113260.3|113070.9|113263.4|113070.9|113257.5|113063.8|9
1738281930000|2025-01-31 00:05:30|113263.3|113070.4|113253.4|113053.4|113267.1|113104.7|113238.7|113038.7|14
1738281940000|2025-01-31 00:05:40|113254.1|113066.9|113254.3|113075.9|113254.6|113076.1|113247.3|113047.3|8
1738281950000|2025-01-31 00:05:50|113254.5|113076|113254|113066.8|113254.5|113076|113247.2|113047.2|7
1738281960000|2025-01-31 00:06:00|113253.9|113066.7|113260.5|113066.8|113261.9|113071.4|113251.5|113064|17
1738281970000|2025-01-31 00:06:10|113257.3|113066.9|113266.1|113067|113266.1|113069.7|113257.3|113065|7
1738281980000|2025-01-31 00:06:20|113266.2|113066.7|113271|113073.1|113271|113073.1|113252.7|113052.7|13
1738281990000|2025-01-31 00:06:30|113273.2|113071.9|113269.7|113074.5|113273.2|113112|113267.5|113068|16
1738282000000|2025-01-31 00:06:40|113269.4|113074.9|113267.3|113074.5|113270|113077.2|113267.3|113074.5|4
1738282010000|2025-01-31 00:06:50|113267.2|113074.3|113259.9|113059.9|113277.5|113126.7|113248|113048|33
1738282020000|2025-01-31 00:07:00|113260.5|113060.5|113263.9|113063.9|113268.3|113068.3|113260.5|113060.5|12
1738282030000|2025-01-31 00:07:10|113275.3|113092.3|113270.2|113087.3|113278.7|113117.9|113270.2|113075.4|18
1738282040000|2025-01-31 00:07:20|113267.2|113084.4|113244.9|113044.9|113267.2|113111.5|113240.1|113040.1|13
1738282050000|2025-01-31 00:07:30|113245.8|113045.8|113266.3|113069.8|113266.3|113069.8|113245.5|113045.5|4
1738282060000|2025-01-31 00:07:40|113266.5|113069.9|113268.6|113088.9|113269|113088.9|113266.5|113069.9|7
1738282070000|2025-01-31 00:07:50|113269.1|113089|113265.5|113072.2|113269.1|113115.4|113241|113041|17
1738282080000|2025-01-31 00:08:00|113265.2|113071.9|113265.1|113071.6|113265.2|113071.9|113265.1|113071.6|4
1738282090000|2025-01-31 00:08:10|113265||113265||113265||113265||1
1738282100000|2025-01-31 00:08:20|113254.2|113071.7|113254.2|113054.2|113254.2|113071.7|113254.2|113054.2|2
1738282110000|2025-01-31 00:08:30|113254.3|113054.3|113254.6|113054.6|113254.6|113054.6|113254.3|113054.3|3
1738282120000|2025-01-31 00:08:40|113260.7|113068|113263.7|113063.7|113265.7|113114.9|113260.5|113062.4|16
1738282130000|2025-01-31 00:08:50|113262.4|113062.4|113266.7|113090.1|113267.9|113094.3|113262.4|113062.4|16
1738282140000|2025-01-31 00:09:00|113268.2|113090.7|113265.7|113090.7|113268.2|113090.7|113265.7|113090.7|5
1738282150000|2025-01-31 00:09:10|113266.4|113090|113260.2|113088.8|113266.4|113090|113259.8|113085.8|9
1738282160000|2025-01-31 00:09:20|113257.5|113086.1|113259.9|113088.7|113259.9|113088.7|113257.5|113086.1|4
1738282170000|2025-01-31 00:09:30|113262.7|113089|113238.9|113038.9|113265.1|113092.6|113238.9|113038.9|18
1738282180000|2025-01-31 00:09:40|113239|113039|113248.7|113048.7|113248.7|113048.7|113235.3|113035.3|11
1738282190000|2025-01-31 00:09:50|113248.3|113048.3|113248.6|113048.6|113249.1|113049.1|113248.3|113048.3|4
1738282200000|2025-01-31 00:10:00|113249.8|113049.8|113252.9|113052.9|113252.9|113052.9|113246|113046|8
1738282210000|2025-01-31 00:10:10|113253|113053|113261.2|113085|113262.6|113085|113244.7|113044.7|20
1738282220000|2025-01-31 00:10:20|113261.3|113087.5|113254.9|113054.9|113302.6|113102.6|113251|113051|15
1738282230000|2025-01-31 00:10:30|113251.9|113051.9|113271.9|113088.4|113278.6|113125.4|113251.9|113051.9|19
1738282240000|2025-01-31 00:10:40|113269.5|113087.1|113269.9|113086.7|113269.9|113089.6|113268.3|113085.2|9
1738282250000|2025-01-31 00:10:50|113269.7|113086.8|113266.2|113091|113271.6|113092.6|113260.9|113083.6|20
1738282260000|2025-01-31 00:11:00|113265.9|113088.7|113250.7|113050.7|113270.9|113109.1|113240|113040|28
1738282270000|2025-01-31 00:11:10|113250|113050|113252.4|113052.4|113254.9|113054.9|113236.9|113036.9|13
1738282280000|2025-01-31 00:11:20|113259.5|113086.8|113273.7|113095.8|113275.4|113123.5|113259.5|113066.1|23
1738282290000|2025-01-31 00:11:30|113275.3|113095.6|113245.5|113045.5|113275.6|113095.6|113237.9|113037.9|14
1738282300000|2025-01-31 00:11:40|113240.9|113040.9|113253.8|113053.8|113253.8|113053.8|113240.9|113040.9|12
1738282310000|2025-01-31 00:11:50|113253.4|113053.4|113266.1|113087.8|113268.2|113090.2|113252.8|113052.8|10
1738282320000|2025-01-31 00:12:00|113266.2|113087.9|113268.2|113091.1|113270.1|113092.1|113256.4|113079.6|21
1738282330000|2025-01-31 00:12:10|113267.1|113093.6|113250.6|113050.6|113267.1|113094.9|113250.1|113050.1|10
1738282340000|2025-01-31 00:12:20|113251.6|113051.6|113262.3|113062.3|113269.7|113100.3|113248.5|113048.5|17
1738282350000|2025-01-31 00:12:30|113261.1|113061.1|113275.4|113083.2|113279.3|113116.9|113251.1|113051.1|22
1738282360000|2025-01-31 00:12:40|113277.4|113085.4|113291.7|113143.3|113302.8|113143.3|113272.5|113083.6|18
1738282370000|2025-01-31 00:12:50|113288.9|113139.5|113286.8|113104.4|113293.7|113145.9|113286.8|113100.8|11
1738282380000|2025-01-31 00:13:00|113287.1|113105.4|113305.4|113126.9|113329.2|113130.2|113287.1|113105.4|14
1738282390000|2025-01-31 00:13:10|113303.9|113123.8|113302.7|113126.9|113303.9|113126.9|113300.8|113123.8|9
1738282400000|2025-01-31 00:13:20|113299.9|113124.2|113299.9|113123.3|113299.9|113124.2|113296.3|113121.8|7
1738282410000|2025-01-31 00:13:30|113297.6|113123.7|113296.2|113128.6|113299.7|113128.6|113296.2|113123.7|7
1738282420000|2025-01-31 00:13:40|113293.9|113131.6|113301.2|113127.8|113303.9|113132.1|113293.9|113116.6|14
1738282430000|2025-01-31 00:13:50|113301|113128|113302|113102|113303.3|113129.3|113274.5|113074.5|16
1738282440000|2025-01-31 00:14:00|113302.6|113102.6|113295.4|113125.2|113307.3|113128.3|113295.4|113102|23
1738282450000|2025-01-31 00:14:10|113295.5|113125.3|113295.3|113125.2|113295.5|113125.3|113295.2|113125.1|5
1738282460000|2025-01-31 00:14:20|113295.5|113125.6|113296.5|113126.9|113296.5|113126.9|113295.5|113125.6|3
1738282470000|2025-01-31 00:14:30|113296.3|113126.7|113301.7|113131.8|113301.7|113131.8|113296.3|113126.7|10
1738282480000|2025-01-31 00:14:40|113301.9|113160.7|113305|113143.5|113307.1|113160.7|113301.9|113131.8|10
1738282490000|2025-01-31 00:14:50|113302.6|113141.1|113302.4|113141.5|113302.6|113141.5|113302.4|113141.1|3
1738282500000|2025-01-31 00:15:00|113305.1|113144.2|113309|113166.9|113317|113167|113302.5|113108.9|26
1738282510000|2025-01-31 00:15:10|113308.7|113118.9|113314.6|113132.6|113314.6|113137.3|113305.9|113118.9|28
1738282520000|2025-01-31 00:15:20|113311.9|113131.9|113312.6|113112.6|113316.1|113138.7|113287.7|113087.7|17
1738282530000|2025-01-31 00:15:30|113317.6|113117.6|113320.7|113153.6|113320.7|113153.6|113310.1|113110.1|13
1738282540000|2025-01-31 00:15:40|113321.5|113154.6|113310.5|113110.5|113323|113154.6|113306.1|113106.1|10
1738282550000|2025-01-31 00:15:50|113310.4|113110.4|113314.5|113114.5|113314.5|113114.5|113310.2|113110.2|4
1738282560000|2025-01-31 00:16:00|113316.4|113116.4|113326|113157.1|113327.6|113158.9|113312.7|113112.7|23
1738282570000|2025-01-31 00:16:10|113325.3|113157.3|113325.8|113154.4|113328.8|113165.2|113325.3|113127.2|12
1738282580000|2025-01-31 00:16:20|113326.8|113157.6|113326.5|113157.2|113326.8|113157.6|113326.1|113156.8|5
1738282590000|2025-01-31 00:16:30|113326.3|113156.8|113328.2|113159.3|113328.2|113159.3|113317.1|113146.7|14
1738282600000|2025-01-31 00:16:40|113325.2|113159.1|113314.9|113114.9|113325.5|113186.1|113295.8|113095.8|15
1738282610000|2025-01-31 00:16:50|113316.6|113116.6|113314.1|113114.1|113323.5|113123.5|113306.4|113106.4|11
1738282620000|2025-01-31 00:17:00|113313.7|113113.7|113314.9|113176.1|113325.2|113180.1|113305.9|113105.9|25
1738282630000|2025-01-31 00:17:10|113315.3|113176.5|113317.5|113178.5|113317.5|113178.5|113315.2|113167.4|7
1738282640000|2025-01-31 00:17:20|113314.4|113126.8|113315.5|113178.6|113325.4|113182.7|113314.4|113126.8|24
1738282650000|2025-01-31 00:17:30|113315.2|113178.4|113315.1|113175|113318.5|113181.4|113312|113140.6|19
1738282660000|2025-01-31 00:17:40|113318.9|113178.8|113316.5|113178.5|113319|113180.6|113310|113127|18
1738282670000|2025-01-31 00:17:50|113311.5|113181|113312.5|113173.7|113314.9|113181|113308.3|113170.3|26
1738282680000|2025-01-31 00:18:00|113310|113174.9|113309.1|113173.1|113316.3|113180|113309.1|113171.2|17
1738282690000|2025-01-31 00:18:10|113309.3|113173.3|113311.4|113175.5|113311.8|113175.8|113309|113173.1|9
1738282700000|2025-01-31 00:18:20|113308.9|113173|113308.4|113173.4|113316.2|113180.6|113303|113167.3|19
1738282710000|2025-01-31 00:18:30|113309.8|113173.7|113307|113173.2|113312.1|113175.4|113304.7|113168|23
1738282720000|2025-01-31 00:18:40|113304.6|113170.7|113299.6|113165.2|113306.3|113172|113299.6|113165.2|18
1738282730000|2025-01-31 00:18:50|113313.1|113165.4|113308.6|113174.4|113313.1|113174.4|113300.7|113162.6|15
1738282740000|2025-01-31 00:19:00|113303.8|113170.8|113306|113172.4|113308.8|113174.8|113303|113169|13
1738282750000|2025-01-31 00:19:10|113308.3|113174.8|113323.1|113153.2|113331.3|113174.8|113299.8|113150.9|15
1738282760000|2025-01-31 00:19:20|113323.3|113155.2|113320.7|113156.7|113326.3|113161.5|113317.2|113149.6|13
1738282770000|2025-01-31 00:19:30|113317.7|113159.1|113308|113154.8|113319.9|113160.1|113308|113154.4|14
1738282780000|2025-01-31 00:19:40|113310.2|113154.9|113307.3|113163.9|113313|113169.2|113307.1|113154.9|10
1738282790000|2025-01-31 00:19:50|113309.8|113165.2|113304.6|113165.1|113309.8|113168.7|113304.6|113165.1|6
1738282800000|2025-01-31 00:20:00|113306.5|113163.9|113301.1|113166.5|113308.9|113174.8|113299.5|113150.6|28
1738282810000|2025-01-31 00:20:10|113301.4|113167.7|113300|113166.8|113301.4|113169.1|113298.7|113164.2|11
1738282820000|2025-01-31 00:20:20|113304.4|113173.7|113301.7|113172|113304.4|113173.7|113299.2|113142.4|9
1738282830000|2025-01-31 00:20:30|113301.6|113170.1|113308.3|113179.4|113313.4|113181.7|113301.6|113170.1|22
1738282840000|2025-01-31 00:20:40|113305.2|113180.7|113305.5|113175.8|113305.5|113180.7|113305.2|113174.9|8
1738282850000|2025-01-31 00:20:50|113305.4|113177.1|113306.8|113175.8|113318.8|113186.3|113305.4|113174.8|22
1738282860000|2025-01-31 00:21:00|113308.8|113178.3|113308.1|113181.4|113310.7|113181.4|113304.9|113173.9|12
1738282870000|2025-01-31 00:21:10|113310.6|113181.2|113308.9|113181.2|113310.6|113181.2|113308.9|113181.2|4
1738282880000|2025-01-31 00:21:20|113310.2|113174.8|113308.7|113181.2|113310.2|113181.2|113307.4|113174.8|10
1738282890000|2025-01-31 00:21:30|113310.1|113180.9|113304.2|113174.1|113311.8|113185.1|113304.2|113153.1|24
1738282900000|2025-01-31 00:21:40|113306.1|113175.3|113307.8|113178.2|113310.9|113181.3|113302|113172.4|17
1738282910000|2025-01-31 00:21:50|113304.1|113175.7|113311.4|113183|113311.4|113183|113300.8|113172.9|23
1738282920000|2025-01-31 00:22:00|113324.3|113160.5|113304.2|113174.6|113324.3|113181.6|113299.4|113160.5|40
1738282930000|2025-01-31 00:22:10|113301.1|113171.5|113301.1|113170.6|113313.1|113185.9|113300.4|113170.6|28
1738282940000|2025-01-31 00:22:20|113308.8|113182|113309.9|113179|113317.2|113184.2|113300.6|113170.1|24
1738282950000|2025-01-31 00:22:30|113312.4|113179.1|113311.5|113181.5|113312.4|113181.5|113302.2|113173.9|20
1738282960000|2025-01-31 00:22:40|113306.7|113176.7|113303.5|113176.5|113309.1|113179|113302.3|113172.7|11
1738282970000|2025-01-31 00:22:50|113303|113174|113306.1|113174.4|113306.1|113176.5|113301.4|113172|17
1738282980000|2025-01-31 00:23:00|113302.4|113176.9|113301.2|113172.9|113308.8|113180|113299.7|113171.7|22
1738282990000|2025-01-31 00:23:10|113303.9|113175.4|113303.1|113173.6|113328.4|113223.5|113270.4|113131.1|36
1738283000000|2025-01-31 00:23:20|113299.9|113170.3|113308.1|113176.3|113347.8|113176.3|113299.3|113156.7|25
1738283010000|2025-01-31 00:23:30|113306.5|113177.2|113313.8|113182.8|113332.5|113186.9|113303.3|113174.3|11
1738283020000|2025-01-31 00:23:40|113310.4|113181.5|113305.4|113180.4|113311.2|113185.3|113304.8|113175.9|15
1738283030000|2025-01-31 00:23:50|113307.9|113182.7|113308.9|113182.8|113309|113182.8|113306.7|113182.7|5
1738283040000|2025-01-31 00:24:00|113308.8|113179|113308.7|113179.9|113312.9|113184.6|113302.7|113173.9|32
1738283050000|2025-01-31 00:24:10|113306.2|113180.2|113304.6|113175.7|113315.9|113211.6|113261.6|113129.6|41
1738283060000|2025-01-31 00:24:20|113303.1|113175.6|113300.4|113170.9|113323.2|113185.6|113297.3|113129.5|37
1738283070000|2025-01-31 00:24:30|113297.5|113168|113299|113171.5|113302.9|113173.4|113296.8|113167.8|15
1738283080000|2025-01-31 00:24:40|113301.3|113171.7|113304|113176.4|113305|113179.2|113296.7|113168.4|19
1738283090000|2025-01-31 00:24:50|113300.9|113176.3|113310.5|113183.1|113310.5|113216|113266|113168.9|35
1738283100000|2025-01-31 00:25:00|113306.2|113178.8|113304.9|113178.6|113308.9|113181.9|113300.7|113173.4|28
1738283110000|2025-01-31 00:25:10|113268|113218|113310|113182.1|113310|113222.9|113267.8|113178.4|24
1738283120000|2025-01-31 00:25:20|113309.6|113181.7|113305|113178.4|113310.9|113182.6|113305|113178.4|10
1738283130000|2025-01-31 00:25:30|113307.3|113180.5|113310.4|113179.8|113316.4|113188.7|113304.3|113176.2|28
1738283140000|2025-01-31 00:25:40|113314.2|113183.7|113312.1|113184.7|113317.8|113225.4|113274.1|113180.8|20
1738283150000|2025-01-31 00:25:50|113311.9|113184.9|113283.2|113233.2|113321.8|113233.2|113278.8|113184.9|29
1738283160000|2025-01-31 00:26:00|113280.1|113230.1|113325.3|113191.7|113326.3|113230.1|113280.1|113190.2|26
1738283170000|2025-01-31 00:26:10|113323.8|113191.5|113332.1|113197.9|113333.8|113200.1|113323.8|113191.5|13
1738283180000|2025-01-31 00:26:20|113333.6|113197.6|113327.5|113194.5|113333.6|113197.6|113327.5|113194.5|6
1738283190000|2025-01-31 00:26:30|113330.3|113195.4|113329.7|113195.9|113330.3|113195.9|113328.5|113195.2|8
1738283200000|2025-01-31 00:26:40|113331.2|113196.8|113328|113196.1|113331.2|113196.8|113328|113196.1|6
1738283220000|2025-01-31 00:27:00|113327.9|113196.3|113353.2|113153.2|113353.2|113196.3|113327.9|113153.2|3
1738283230000|2025-01-31 00:27:10|113353.1|113153.1|113353.6|113153.6|113353.6|113153.6|113353.1|113153.1|2
1738283240000|2025-01-31 00:27:20|113349.3|113149.3|113351.1|113151.1|113351.1|113151.1|113349.3|113149.3|2
1738283250000|2025-01-31 00:27:30|113325|113192.1|113327.5|113194|113327.5|113194|113316.2|113183.3|25
1738283260000|2025-01-31 00:27:40|113327.3|113193.7|113327.3|113193.7|113327.3|113193.7|113327.3|113193.7|2
1738283270000|2025-01-31 00:27:50|113327.4|113193.6|113327.4|113193.6|113327.4|113193.6|113327.4|113193.6|2
1738283280000|2025-01-31 00:28:00|113327.6|113193.9|113351.5|113151.5|113351.5|113193.9|113327.6|113151.4|4
1738283300000|2025-01-31 00:28:20|113355.3|113155.3|113352.5|113152.5|113380.9|113180.9|113350|113150|6
1738283310000|2025-01-31 00:28:30|113326.4|113191.2|113332.5|113197.8|113363.6|113201.9|113326.4|113191.2|11
1738283320000|2025-01-31 00:28:40|113333.9|113197.7|113329.9|113196.5|113333.9|113197.8|113326.1|113192.6|9
1738283330000|2025-01-31 00:28:50|113329.5|113196.1|113325.1|113192|113330.2|113196.8|113325.1|113191.9|10
1738283340000|2025-01-31 00:29:00|113327.7|113194.6|113330|113197|113330.3|113197.3|113324.7|113191.6|9
1738283350000|2025-01-31 00:29:10|113326.4|113193.3|113321.1|113189.7|113330.6|113197.9|113316.9|113185.2|16
1738283360000|2025-01-31 00:29:20|113324.2|113192.7|113322.3|113190.5|113324.2|113192.8|113318.4|113186.9|19
1738283370000|2025-01-31 00:29:30|113322|113190.3|113326|113192|113326.2|113194.4|113321.9|113186|17
1738283380000|2025-01-31 00:29:40|113323.1|113189.1|113331.2|113199.1|113331.2|113201.1|113322.4|113189.1|19
1738283390000|2025-01-31 00:29:50|113350.3|113199.2|113330.6|113187|113350.3|113203.7|113325.5|113185.7|51
1738283400000|2025-01-31 00:30:00|113325.7|113186.7|113340.6|113194.2|113343.7|113195|113325.7|113185.2|41
1738283410000|2025-01-31 00:30:10|113336.9|113195|113325.2|113198.6|113336.9|113202.8|113322.9|113188.2|25
1738283420000|2025-01-31 00:30:20|113328|113201.4|113328.9|113197.5|113332.7|113206.1|113324.4|113190.5|20
1738283430000|2025-01-31 00:30:30|113327.9|113198.5|113332.6|113202.1|113353.8|113206.1|113326.7|113194.5|34
1738283440000|2025-01-31 00:30:40|113330.3|113199.9|113336.9|113206.6|113337.8|113206.6|113327.3|113194|23
1738283450000|2025-01-31 00:30:50|113337.4|113207.5|113338|113200.5|113338|113207.5|113325.6|113191.6|38
1738283460000|2025-01-31 00:31:00|113335.6|113198.1|113330.9|113202.9|113339.5|113207.2|113330.9|113192.2|22
1738283470000|2025-01-31 00:31:10|113334.7|113206.7|113336.1|113205.6|113341|113210.4|113330.7|113200|15
1738283480000|2025-01-31 00:31:20|113336|113205.8|113336|113206.8|113336|113206.8|113329.3|113198.4|13
1738283490000|2025-01-31 00:31:30|113333|113203.1|113335.2|113200.5|113342.2|113207.1|113329.2|113196.6|35
1738283500000|2025-01-31 00:31:40|113331.2|113196.5|113329.2|113193.4|113336.5|113202.6|113329.2|113190.9|34
1738283510000|2025-01-31 00:31:50|113329.7|113196.5|113310.2|113175.4|113332.6|113200|113308.9|113175.4|44
1738283520000|2025-01-31 00:32:00|113308.3|113177.9|113311.6|113178.9|113315.5|113183.7|113308.3|113173.5|18
1738283530000|2025-01-31 00:32:10|113310.5|113183.2|113312.9|113185.3|113315.9|113217.7|113267.7|113171.7|39
1738283540000|2025-01-31 00:32:20|113312.7|113185.7|113312.4|113182|113318.7|113190.7|113312.2|113181.7|17
1738283550000|2025-01-31 00:32:30|113317.4|113185.5|113311|113181.4|113317.4|113190.4|113310.3|113179.7|21
1738283560000|2025-01-31 00:32:40|113313.6|113184|113316.5|113188.1|113325|113195|113310.3|113184|38
1738283570000|2025-01-31 00:32:50|113317|113187.6|113316.2|113185.1|113319.5|113231.8|113276.4|113183.4|29
1738283580000|2025-01-31 00:33:00|113319.4|113186.4|113316.8|113189.3|113322|113233.2|113278.5|113185.1|20
1738283590000|2025-01-31 00:33:10|113316.7|113189.4|113316.8|113191.2|113317.1|113191.2|113316.7|113189.1|6
1738283600000|2025-01-31 00:33:20|113315.8|113190.5|113281|113231|113319.1|113233.6|113281|113189.5|11
1738283610000|2025-01-31 00:33:30|113316.6|113188.1|113283.2|113233.2|113319.2|113233.8|113280.9|113188.1|12
1738283620000|2025-01-31 00:33:40|113318.8|113193.7|113319|113193.6|113319.1|113234.7|113279.3|113191.6|17
1738283630000|2025-01-31 00:33:50|113281|113231|113318.7|113193.3|113318.7|113232.3|113281|113189.8|5
1738283640000|2025-01-31 00:34:00|113282.3|113232.3|113330.6|113203.7|113353.2|113246.4|113280.6|113190|40
1738283650000|2025-01-31 00:34:10|113295.3|113245.3|113293.1|113243.1|113333.6|113245.3|113287.6|113197.1|23
1738283660000|2025-01-31 00:34:20|113293.3|113243.3|113295.1|113245.1|113330.5|113246.8|113291|113199.3|12
1738283670000|2025-01-31 00:34:30|113337.6|113212.4|113339.1|113211.4|113346.7|113256.3|113301.5|113207.8|35
1738283680000|2025-01-31 00:34:40|113336.3|113208.6|113341.4|113213.1|113349.5|113261|113297.1|113208.6|36
1738283690000|2025-01-31 00:34:50|113343.1|113211.3|113347|113218.4|113348.3|113218.4|113343.1|113211.2|15
1738283700000|2025-01-31 00:35:00|113346.6|113218.8|113387.2|113224.8|113392|113260|113310|113218.8|10
1738283710000|2025-01-31 00:35:10|113366.6|113223.5|113359|113230.2|113391.1|113278.8|113321.2|113223.5|37
1738283720000|2025-01-31 00:35:20|113361.3|113232.5|113359.4|113229.7|113369.2|113273.9|113320.9|113227.9|44
1738283730000|2025-01-31 00:35:30|113325.6|113275.6|113361.8|113233.9|113368.5|113275.6|113323.4|113226.9|46
1738283740000|2025-01-31 00:35:40|113357.7|113229.8|113362.8|113234.7|113398.8|113280|113328.7|113225.8|37
1738283750000|2025-01-31 00:35:50|113367.9|113239.8|113355.5|113226.5|113367.9|113277.1|113319.8|113223.8|26
1738283760000|2025-01-31 00:36:00|113357.9|113228.9|113350.6|113222.9|113359.6|113271.2|113314.1|113221.3|23
1738283770000|2025-01-31 00:36:10|113316.8|113266.8|113314.1|113264.1|113357.3|113267.4|113311.1|113218.4|41
1738283780000|2025-01-31 00:36:20|113314|113264|113352.7|113224.7|113352.9|113266.1|113312|113221.2|11
1738283790000|2025-01-31 00:36:30|113352.8|113224.8|113311.4|113261.4|113352.8|113265.4|113311.4|113221.2|13
1738283800000|2025-01-31 00:36:40|113346.2|113220.4|113313.6|113263.6|113348.9|113263.7|113313.5|113220.1|7
1738283810000|2025-01-31 00:36:50|113314.3|113264.3|113314.6|113264.6|113314.7|113264.7|113314.3|113264.3|5
1738283820000|2025-01-31 00:37:00|113314.7|113264.7|113310.8|113260.8|113349|113264.9|113310.4|113224|11
1738283830000|2025-01-31 00:37:10|113313.3|113263.3|113347.7|113219.6|113357|113269.4|113310.8|113219.6|17
1738283840000|2025-01-31 00:37:20|113346.5|113220.8|113339.5|113213.5|113352.9|113268|113312.9|113213.5|28
1738283850000|2025-01-31 00:37:30|113342.5|113216.4|113345.2|113218.6|113352|113260.3|113305.9|113214.3|35
1738283860000|2025-01-31 00:37:40|113309.4|113259.4|113344.8|113216.4|113348.4|113259.4|113309.4|113215.3|20
1738283870000|2025-01-31 00:37:50|113345.5|113216.5|113345.1|113216.1|113345.5|113216.5|113345.1|113215.7|5
1738283880000|2025-01-31 00:38:00|113342.9|113213.8|113346.1|113220.8|113348.4|113258.8|113304.9|113210|44
1738283890000|2025-01-31 00:38:10|113346.9|113221.3|113341.3|113215.1|113349|113260|113304.5|113213.3|24
1738283900000|2025-01-31 00:38:20|113342.4|113213|113344.7|113216.6|113345.1|113216.6|113342.4|113211.2|8
1738283910000|2025-01-31 00:38:30|113344|113217.2|113352.4|113224|113352.4|113265.8|113310.7|113217.1|19
1738283920000|2025-01-31 00:38:40|113354.8|113226.5|113351.4|113223.3|113356|113266.7|113310.4|113218.2|41
1738283930000|2025-01-31 00:38:50|113347.7|113223.1|113312.3|113262.3|113353.7|113265.4|113312.3|113218.9|17
1738283940000|2025-01-31 00:39:00|113314.7|113264.7|113352.1|113224.4|113358|113266|113314.6|113217.2|37
1738283950000|2025-01-31 00:39:10|113346.9|113218.1|113313.4|113263.4|113353.2|113263.4|113312.5|113216|32
1738283960000|2025-01-31 00:39:20|113311|113261|113321.2|113271.2|113378.8|113274.4|113311|113223.3|36
1738283970000|2025-01-31 00:39:30|113324.2|113274.2|113319.7|113269.7|113360.6|113274.2|113315|113223.8|36
1738283980000|2025-01-31 00:39:40|113356.5|113229.1|113351.1|113224.1|113361.4|113274|113318.7|113224.1|33
1738283990000|2025-01-31 00:39:50|113315.1|113265.1|113314.7|113264.7|113356.8|113265.2|113312.6|113222.2|12
1738284000000|2025-01-31 00:40:00|113314.9|113264.9|113319.5|113269.5|113349.8|113273.7|113314.9|113223.9|5
1738284010000|2025-01-31 00:40:10|113322.4|113272.4|113350.7|113225.1|113362|113273.4|113317.7|113224.9|21
1738284020000|2025-01-31 00:40:20|113316.1|113266.1|113318.9|113268.9|113361.4|113269.2|113314.9|113224.1|33
1738284030000|2025-01-31 00:40:30|113323.4|113273.4|113322|113272|113357.9|113273.4|113321.8|113223.6|8
1738284040000|2025-01-31 00:40:40|113321.9|113271.9|113323.2|113273.2|113361.5|113274.2|113317.3|113230.6|11
1738284050000|2025-01-31 00:40:50|113320.4|113270.4|113358|113231.9|113380.1|113276.9|113315.6|113226.4|40
1738284060000|2025-01-31 00:41:00|113320.6|113270.6|113328.7|113278.7|113336.1|113286.1|113320.6|113270.6|15
1738284070000|2025-01-31 00:41:10|113328.6|113278.6|113331.7|113281.7|113331.7|113281.7|113328.6|113278.6|2
1738284080000|2025-01-31 00:41:20|113331.9|113281.9|113331.9|113281.9|113332|113282|113331.9|113281.9|3
1738284090000|2025-01-31 00:41:30|113332.1|113282.1|113328.4|113278.4|113332.1|113282.1|113328.4|113278.4|5
1738284100000|2025-01-31 00:41:40|113328.3|113278.3|113325.7|113275.7|113329.1|113279.1|113325.2|113275.2|9
1738284110000|2025-01-31 00:41:50|113326.1|113276.1|113325.6|113275.6|113326.1|113276.1|113325.3|113275.3|6
1738284120000|2025-01-31 00:42:00|113325.2|113275.2|113325.7|113275.7|113325.7|113275.7|113325.2|113275.2|2
1738284130000|2025-01-31 00:42:10|113326.7|113276.7|113394.5|113220.5|113394.5|113276.7|113325.4|113220.5|6
1738284140000|2025-01-31 00:42:20|113399.7|113199.7|113397.3|113227|113399.7|113227|113397.3|113199.7|8
1738284150000|2025-01-31 00:42:30|113397.1|113227.3|113324.7|113274.7|113397.1|113283.7|113324.7|113212.3|23
1738284160000|2025-01-31 00:42:40|113322.4|113272.4|113325.7|113275.7|113364.2|113279.9|113321.4|113233.6|27
1738284170000|2025-01-31 00:42:50|113330.1|113280.1|113329.6|113279.6|113370.7|113283.3|113322.6|113235.8|25
1738284180000|2025-01-31 00:43:00|113364.7|113239.4|113327.2|113277.2|113364.7|113284.7|113327.2|113239.4|10
1738284190000|2025-01-31 00:43:10|113331.2|113281.2|113367.4|113238.8|113369|113281.2|113325.4|113236.2|14
1738284200000|2025-01-31 00:43:20|113366.3|113237.6|113360.8|113232.6|113368.1|113273.9|113321|113227.6|48
1738284210000|2025-01-31 00:43:30|113358.2|113230.1|113322.9|113272.9|113364.8|113277.8|113322.9|113226.4|41
1738284220000|2025-01-31 00:43:40|113321.7|113271.7|113337.7|113287.7|113402.8|113290.9|113321.3|113245.2|44
1738284230000|2025-01-31 00:43:50|113340.8|113290.8|113337.5|113287.5|113379.9|113294.7|113332.3|113245.1|38
1738284240000|2025-01-31 00:44:00|113335.6|113285.6|113373.4|113244.7|113376.5|113292.1|113331.8|113244.7|26
1738284250000|2025-01-31 00:44:10|113372.4|113243.6|113374.5|113246.7|113376.7|113290.9|113333.9|113241|35
1738284260000|2025-01-31 00:44:20|113371.5|113243.7|113349.1|113299.1|113400.3|113309.9|113332|113243.7|44
1738284270000|2025-01-31 00:44:30|113349.5|113299.5|113348.4|113298.4|113349.5|113299.5|113347.1|113297.1|5
1738284280000|2025-01-31 00:44:40|113350.2|113300.2|113359.2|113309.2|113408.2|113313.3|113350.2|113256.2|40
1738284290000|2025-01-31 00:44:50|113358.5|113308.5|113359.9|113309.9|113366.1|113316.1|113354.2|113304.2|31
1738284300000|2025-01-31 00:45:00|113363.1|113313.1|113358.1|113308.1|113363.1|113313.1|113352.7|113302.7|17
1738284310000|2025-01-31 00:45:10|113357.8|113307.8|113397.3|113272.2|113440.5|113318.6|113351.1|113267.3|44
1738284320000|2025-01-31 00:45:20|113402.1|113277|113372.2|113322.2|113408|113327|113365.6|113271.5|37
1738284330000|2025-01-31 00:45:30|113366.5|113316.5|113366.9|113316.9|113407.1|113322.8|113360.2|113279|34
1738284340000|2025-01-31 00:45:40|113364.2|113314.2|113367.5|113317.5|113375.5|113325.5|113360.5|113310.5|49
1738284350000|2025-01-31 00:45:50|113370.7|113320.7|113444.2|113301.7|113449.1|113335.6|113368.3|113284|25
1738284360000|2025-01-31 00:46:00|113439|113300.9|113394.8|113344.8|113480|113352.8|113390.6|113300.6|34
1738284370000|2025-01-31 00:46:10|113395|113345|113409.7|113359.7|113458.1|113364.6|113395|113319.2|32
1738284380000|2025-01-31 00:46:20|113412.1|113362.1|113444.9|113319.5|113466.4|113373.7|113406.8|113315.3|47
1738284390000|2025-01-31 00:46:30|113412.7|113362.7|113404.1|113354.1|113457|113363.6|113399.9|113272.3|45
1738284400000|2025-01-31 00:46:40|113407.8|113357.8|113446.9|113319.3|113453.7|113366.4|113400.7|113313|47
1738284410000|2025-01-31 00:46:50|113447.3|113362.8|113408.3|113358.3|113455|113365.6|113404.3|113316.4|28
1738284420000|2025-01-31 00:47:00|113448|113321.2|113404.5|113354.5|113450.6|113364|113401|113317.6|32
1738284430000|2025-01-31 00:47:10|113443.7|113318|113412.6|113362.6|113451|113365.1|113407.3|113317.8|9
1738284440000|2025-01-31 00:47:20|113410.5|113360.5|113408|113358|113412.6|113362.6|113403.1|113353.1|11
1738284450000|2025-01-31 00:47:30|113409.9|113359.9|113413.2|113363.2|113471.3|113374.4|113401.8|113323.8|45
1738284460000|2025-01-31 00:47:40|113413.9|113363.9|113461.3|113336.3|113461.3|113367.9|113407.3|113326.1|27
1738284470000|2025-01-31 00:47:50|113421.3|113371.3|113418.6|113368.6|113459.2|113373|113408.7|113278.9|38
1738284480000|2025-01-31 00:48:00|113415.9|113365.9|113426|113376|113427.1|113377.1|113412.7|113362.7|30
1738284490000|2025-01-31 00:48:10|113426.3|113376.3|113425.1|113375.1|113428.2|113378.2|113424.6|113374.6|10
1738284500000|2025-01-31 00:48:20|113425.3|113375.3|113422.8|113372.8|113462.4|113381.9|113416.3|113333.7|31
1738284510000|2025-01-31 00:48:30|113419.7|113369.7|113419.4|113369.4|113422.5|113372.5|113416.5|113366.5|13
1738284520000|2025-01-31 00:48:40|113418|113368|113404.5|113354.5|113419.4|113369.4|113404|113354|16
1738284530000|2025-01-31 00:48:50|113405|113355|113412.6|113362.6|113489.8|113366.2|113403|113323.3|33
1738284540000|2025-01-31 00:49:00|113412.5|113362.5|113402.5|113352.5|113412.5|113362.5|113401.3|113351.3|38
1738284550000|2025-01-31 00:49:10|113403.1|113353.1|113403.4|113353.4|113412.4|113362.4|113403.1|113353.1|25
1738284560000|2025-01-31 00:49:20|113400.2|113350.2|113402.5|113352.5|113407.7|113357.7|113397.7|113347.7|28
1738284570000|2025-01-31 00:49:30|113401.5|113351.5|113406.1|113356.1|113407.7|113357.7|113395.8|113345.8|29
1738284580000|2025-01-31 00:49:40|113405.7|113355.7|113403.4|113353.4|113408.8|113358.8|113394.5|113344.5|26
1738284590000|2025-01-31 00:49:50|113450.9|113318.5|113404.6|113354.6|113450.9|113357.6|113398.2|113318.5|43
1738284600000|2025-01-31 00:50:00|113406.5|113356.5|113407.9|113357.9|113490.8|113363|113399|113316.9|31
1738284610000|2025-01-31 00:50:10|113408|113358|113434.9|113234.9|113446.8|113358|113386.8|113207.3|21
1738284620000|2025-01-31 00:50:20|113442.8|113252|113440.6|113266.4|113474|113286.9|113425.3|113225.3|32
1738284630000|2025-01-31 00:50:30|113440.9|113264.1|113440.1|113290.3|113448.2|113297.4|113432.2|113247.3|36
1738284640000|2025-01-31 00:50:40|113437.3|113287.5|113431.3|113280.5|113443|113293.3|113429.4|113278.6|25
1738284650000|2025-01-31 00:50:50|113431.5|113280.4|113422.1|113274.6|113431.5|113346.4|113387.1|113240.7|26
1738284660000|2025-01-31 00:51:00|113419.2|113277.1|113426.5|113271|113430.5|113334.7|113384.7|113263.6|25
1738284670000|2025-01-31 00:51:10|113423.4|113267.9|113427.1|113272.3|113430.3|113274.6|113417.5|113262.1|35
1738284680000|2025-01-31 00:51:20|113424.5|113269.6|113430.8|113275.9|113431.5|113275.9|113419.4|113264.5|30
1738284690000|2025-01-31 00:51:30|113422.6|113267.7|113421|113266.7|113431.2|113294.9|113418.6|113262.6|41
1738284700000|2025-01-31 00:51:40|113426.8|113272.5|113426.7|113268.1|113433.1|113340.1|113384.9|113225.2|38
1738284710000|2025-01-31 00:51:50|113424.2|113267.7|113424.6|113265.2|113431.5|113295.1|113420.4|113261.1|38
1738284720000|2025-01-31 00:52:00|113427.4|113268.1|113423|113267.6|113429.5|113268.6|113419.6|113264.2|22
1738284730000|2025-01-31 00:52:10|113425.4|113269.9|113429.6|113285.4|113429.8|113285.4|113419.2|113263.5|25
1738284740000|2025-01-31 00:52:20|113426.9|113282.7|113428.7|113285.1|113429.9|113285.8|113420.6|113275.2|17
1738284750000|2025-01-31 00:52:30|113428.8|113284.2|113409.9|113263.4|113475.7|113284.2|113406.3|113259.9|37
1738284760000|2025-01-31 00:52:40|113407.5|113261.1|113407.1|113263.1|113459.3|113268.5|113397.7|113253.2|32
1738284770000|2025-01-31 00:52:50|113406.3|113262.8|113418.4|113275.1|113418.4|113275.1|113406.3|113261|22
1738284780000|2025-01-31 00:53:00|113416.1|113270.4|113417.4|113273.6|113422.6|113278.1|113408.7|113266.9|37
1738284790000|2025-01-31 00:53:10|113418.2|113274.8|113411|113270.1|113419.7|113276.6|113406.9|113264.7|25
1738284800000|2025-01-31 00:53:20|113414|113273|113413.6|113275.2|113420|113277.8|113407.7|113269.2|27
1738284810000|2025-01-31 00:53:30|113413.7|113275.4|113417.7|113277|113425.5|113282|113413.6|113273.2|15
1738284820000|2025-01-31 00:53:40|113420.5|113279.8|113418.5|113276.7|113431|113286.3|113418|113276.7|30
1738284830000|2025-01-31 00:53:50|113413.6|113275.1|113414.8|113277|113423.2|113282|113409.2|113268.2|42
1738284840000|2025-01-31 00:54:00|113413.6|113279.5|113408.3|113220.5|113420.7|113285.1|113408.3|113220.5|27
1738284850000|2025-01-31 00:54:10|113408.9|113275.2|113414.5|113277.3|113461.3|113290.7|113408.9|113227.4|49
1738284860000|2025-01-31 00:54:20|113417|113276.1|113418.8|113287.3|113428.1|113293.1|113413.2|113268.4|30
1738284870000|2025-01-31 00:54:30|113422.3|113290.9|113418.6|113289.7|113426.6|113294.8|113415.2|113284.7|19
1738284880000|2025-01-31 00:54:40|113421|113292|113420.4|113291.3|113421.2|113293|113420.4|113291.3|8
1738284890000|2025-01-31 00:54:50|113425.7|113282.6|113459.3|113277.9|113482.1|113353.3|113380.9|113277.9|65
1738284900000|2025-01-31 00:55:00|113462.6|113283|113392.2|113342.2|113462.6|113350.5|113388.1|113269.1|48
1738284910000|2025-01-31 00:55:10|113392.6|113342.6|113434.9|113309|113434.9|113348.3|113390|113301.4|27
1738284920000|2025-01-31 00:55:20|113396.8|113346.8|113391|113341|113397.3|113347.3|113385.3|113335.3|14
1738284930000|2025-01-31 00:55:30|113390.9|113340.9|113380.9|113330.9|113429.1|113340.9|113378.1|113248.1|35
1738284940000|2025-01-31 00:55:40|113383.2|113333.2|113387.2|113337.2|113422.1|113341.4|113379.4|113295.5|26
1738284950000|2025-01-31 00:55:50|113426.6|113297.9|113386.3|113336.3|113426.6|113336.3|113386.3|113297.2|4
1738284960000|2025-01-31 00:56:00|113383.5|113333.5|113387.1|113337.1|113387.1|113337.1|113383.5|113333.5|4
1738284970000|2025-01-31 00:56:10|113387.2|113337.2|113374|113324|113390.9|113340.9|113374|113324|10
1738284980000|2025-01-31 00:56:20|113377.8|113327.8|113376.9|113326.9|113379.6|113329.6|113374|113324|18
1738284990000|2025-01-31 00:56:30|113376.8|113326.8|113381.9|113331.9|113413.2|113331.9|113376.3|113245.4|10
1738285000000|2025-01-31 00:56:40|113381.8|113331.8|113377.4|113327.4|113381.8|113331.8|113376.4|113326.4|10
1738285010000|2025-01-31 00:56:50|113378.3|113328.3|113372.6|113322.6|113380.7|113330.7|113371.2|113321.2|14
1738285020000|2025-01-31 00:57:00|113372.8|113322.8|113375.4|113325.4|113378.1|113328.1|113372.8|113322.8|10
1738285030000|2025-01-31 00:57:10|113372.4|113322.4|113371.8|113321.8|113378.1|113328.1|113370.6|113320.6|23
1738285040000|2025-01-31 00:57:20|113374.9|113324.9|113374.4|113324.4|113411.2|113328.5|113370.8|113244.1|28
1738285050000|2025-01-31 00:57:30|113378.6|113328.6|113377.4|113327.4|113410.6|113329.2|113373.1|113282.6|33
1738285060000|2025-01-31 00:57:40|113372.4|113322.4|113375.7|113325.7|113379.6|113329.6|113372.4|113322.4|41
1738285070000|2025-01-31 00:57:50|113371.8|113321.8|113385.2|113335.2|113455.2|113335.4|113371.4|113295.9|27
1738285080000|2025-01-31 00:58:00|113383.7|113333.7|113376.9|113326.9|113411.2|113334.7|113376.9|113246.3|26
1738285090000|2025-01-31 00:58:10|113377.5|113327.5|113383.1|113333.1|113383.1|113333.1|113377.1|113327.1|12
1738285100000|2025-01-31 00:58:20|113381.2|113331.2|113381.6|113331.6|113381.6|113331.6|113381.2|113331.2|3
1738285110000|2025-01-31 00:58:30|113382.6|113332.6|113387.9|113337.9|113388.8|113338.8|113382.6|113332.6|14
1738285120000|2025-01-31 00:58:40|113388|113338|113385.6|113335.6|113432|113345|113385.6|113301.9|12
1738285130000|2025-01-31 00:58:50|113389.7|113339.7|113378.9|113328.9|113389.7|113339.7|113378.7|113328.7|22
1738285140000|2025-01-31 00:59:00|113381.6|113331.6|113373.9|113323.9|113384.5|113334.5|113369.8|113319.8|20
1738285150000|2025-01-31 00:59:10|113372.1|113322.1|113373|113323|113373.3|113323.3|113371.5|113321.5|9
1738285160000|2025-01-31 00:59:20|113373.1|113323.1|113374.2|113324.2|113382.7|113332.7|113373.1|113323.1|25
1738285170000|2025-01-31 00:59:30|113377.5|113327.5|113411.8|113261.9|113420.7|113331.2|113376.3|113258|32
1738285180000|2025-01-31 00:59:40|113407.6|113261.8|113411.2|113261.8|113418|113327.6|113377.6|113225.9|36
1738285190000|2025-01-31 00:59:50|113415.5|113266.2|113407.8|113276.4|113443.7|113325|113375|113212.4|28
1738285200000|2025-01-31 01:00:00|113408.3|113257.1|113399.7|113268.9|113421.4|113323.1|113361|113249.5|59
1738285210000|2025-01-31 01:00:10|113401.3|113274.7|113331|113281|113425.1|113312.1|113330.4|113225.3|76
1738285220000|2025-01-31 01:00:20|113330.4|113280.4|113324.5|113274.5|113381.1|113287.9|113319.4|113233.6|76
1738285230000|2025-01-31 01:00:30|113326.3|113276.3|113375|113244.5|113375.4|113297|113323.8|113241.5|53
1738285240000|2025-01-31 01:00:40|113373.4|113240.9|113342.7|113292.7|113378.8|113293.8|113334|113233.2|63
1738285250000|2025-01-31 01:00:50|113340.7|113290.7|113345.3|113295.3|113349.4|113299.4|113338.6|113288.6|57
1738285260000|2025-01-31 01:01:00|113344.6|113294.6|113345.9|113295.9|113415.6|113303.8|113331.2|113245.9|40
1738285270000|2025-01-31 01:01:10|113347.9|113297.9|113354.4|113304.4|113355.6|113305.6|113341.4|113291.4|40
1738285280000|2025-01-31 01:01:20|113355.7|113305.7|113358.3|113308.3|113360.4|113310.4|113342.7|113292.7|32
1738285290000|2025-01-31 01:01:30|113359.4|113309.4|113361.9|113311.9|113368.9|113318.9|113339.3|113289.3|34
1738285300000|2025-01-31 01:01:40|113360.4|113310.4|113359.5|113309.5|113398.5|113310.5|113355.7|113265.3|20
1738285310000|2025-01-31 01:01:50|113365.2|113315.2|113361.2|113311.2|113369.3|113319.3|113341.9|113291.9|30
1738285320000|2025-01-31 01:02:00|113359.7|113309.7|113353.8|113303.8|113361.9|113311.9|113353.8|113303.8|71
1738285330000|2025-01-31 01:02:10|113357|113307|113344.8|113294.8|113364|113314|113341.8|113291.8|44
1738285340000|2025-01-31 01:02:20|113350.3|113300.3|113339.3|113289.3|113357.1|113307.1|113339.3|113289.3|77
1738285350000|2025-01-31 01:02:30|113342.9|113292.9|113345.9|113295.9|113412.1|113303.7|113342.4|113239.3|33
1738285360000|2025-01-31 01:02:40|113346.8|113296.8|113388.2|113253.3|113394.4|113309|113341.4|113237.8|69
1738285370000|2025-01-31 01:02:50|113391.8|113252.9|113340.7|113290.7|113391.8|113303.2|113331.6|113252.9|65
1738285380000|2025-01-31 01:03:00|113338.7|113288.7|113338|113288|113340.6|113290.6|113329.3|113279.3|66
1738285390000|2025-01-31 01:03:10|113339.2|113289.2|113334|113284|113368.8|113290.1|113327.8|113241.5|66
1738285400000|2025-01-31 01:03:20|113332.2|113282.2|113337.3|113287.3|113338.3|113288.3|113324|113274|69
1738285410000|2025-01-31 01:03:30|113335.5|113285.5|113337.3|113287.3|113341.2|113291.2|113327|113277|64
1738285420000|2025-01-31 01:03:40|113336.5|113286.5|113334.6|113284.6|113340.8|113290.8|113331.3|113281.3|66
1738285430000|2025-01-31 01:03:50|113336.7|113286.7|113342.5|113292.5|113343.5|113293.5|113329.8|113279.8|65
1738285440000|2025-01-31 01:04:00|113338.1|113288.1|113331.7|113281.7|113341.3|113291.3|113329.8|113279.8|58
1738285450000|2025-01-31 01:04:10|113331|113281|113332.5|113282.5|113335.7|113285.7|113328.3|113278.3|53
1738285460000|2025-01-31 01:04:20|113334.3|113284.3|113330.3|113280.3|113336.2|113286.2|113325.5|113275.5|46
1738285470000|2025-01-31 01:04:30|113331.6|113281.6|113331.3|113281.3|113332.3|113282.3|113324.9|113274.9|59
1738285480000|2025-01-31 01:04:40|113331.5|113281.5|113324.2|113274.2|113335.3|113285.3|113319.7|113269.7|65
1738285490000|2025-01-31 01:04:50|113328.4|113278.4|113333.4|113283.4|113367.4|113286.8|113324.8|113241.7|37
1738285500000|2025-01-31 01:05:00|113330.7|113280.7|113337.6|113287.6|113337.6|113287.6|113324.9|113274.9|57
1738285510000|2025-01-31 01:05:10|113338.1|113288.1|113324.6|113274.6|113351.6|113301.6|113323.4|113273.4|38
1738285520000|2025-01-31 01:05:20|113325.1|113275.1|113323.5|113273.5|113326.5|113276.5|113318.2|113268.2|49
1738285530000|2025-01-31 01:05:30|113321.1|113271.1|113321.2|113271.2|113331.8|113281.8|113315.5|113265.5|63
1738285540000|2025-01-31 01:05:40|113318.5|113268.5|113317.8|113267.8|113324.8|113274.8|113315.5|113265.5|68
1738285550000|2025-01-31 01:05:50|113317.4|113267.4|113319.8|113269.8|113325.8|113275.8|113314.8|113264.8|62
1738285560000|2025-01-31 01:06:00|113317.5|113267.5|113320.4|113270.4|113325|113275|113313.7|113263.7|45
1738285570000|2025-01-31 01:06:10|113319.6|113269.6|113322.6|113272.6|113329.6|113279.6|113317.5|113267.5|66
1738285580000|2025-01-31 01:06:20|113325.4|113275.4|113317.2|113267.2|113364.9|113290.9|113312.8|113226.7|71
1738285590000|2025-01-31 01:06:30|113316|113266|113309.3|113259.3|113321.1|113271.1|113304.9|113254.9|68
1738285600000|2025-01-31 01:06:40|113309.4|113259.4|113308.9|113258.9|113312.7|113262.7|113295.3|113245.3|50
1738285610000|2025-01-31 01:06:50|113307.1|113257.1|113301|113251|113351.2|113262.6|113293.4|113220.7|77
1738285620000|2025-01-31 01:07:00|113299.2|113249.2|113284.7|113234.7|113332|113252.8|113270.8|113171.8|76
1738285630000|2025-01-31 01:07:10|113286.5|113236.5|113281.1|113231.1|113289.7|113239.7|113275.5|113225.5|74
1738285640000|2025-01-31 01:07:20|113282.3|113232.3|113270.9|113220.9|113292.2|113242.2|113270.9|113220.9|70
1738285650000|2025-01-31 01:07:30|113269.4|113219.4|113276.8|113226.8|113289.9|113239.9|113268.1|113218.1|70
1738285660000|2025-01-31 01:07:40|113279.2|113229.2|113295.6|113245.6|113306.9|113256.9|113278.1|113228.1|58
1738285670000|2025-01-31 01:07:50|113296|113246|113304|113254|113304|113254|113294.8|113244.8|40
1738285680000|2025-01-31 01:08:00|113305.2|113255.2|113324.3|113274.3|113357.3|113279.8|113293.6|113223.9|50
1738285690000|2025-01-31 01:08:10|113324.5|113274.5|113335.4|113285.4|113336.1|113286.1|113324.2|113274.2|37
1738285700000|2025-01-31 01:08:20|113336.9|113286.9|113339.2|113289.2|113340.2|113290.2|113333.1|113283.1|22
1738285710000|2025-01-31 01:08:30|113339.3|113289.3|113336|113286|113341.3|113291.3|113332.6|113282.6|54
1738285720000|2025-01-31 01:08:40|113336.2|113286.2|113336.3|113286.3|113336.4|113286.4|113336.2|113286.2|4
1738285730000|2025-01-31 01:08:50|113339.3|113289.3|113339.9|113289.9|113380.4|113295|113331.4|113219.5|57
1738285740000|2025-01-31 01:09:00|113336.1|113286.1|113337.5|113287.5|113377.1|113293.9|113330.4|113245.5|48
1738285750000|2025-01-31 01:09:10|113338|113288|113336.7|113286.7|113379.3|113292.3|113321.2|113232.4|38
1738285760000|2025-01-31 01:09:20|113329.6|113279.6|113332.5|113282.5|113371.5|113291.4|113317.1|113238.1|53
1738285770000|2025-01-31 01:09:30|113330.7|113280.7|113333|113283|113370.3|113289.5|113322.7|113236|67
1738285780000|2025-01-31 01:09:40|113367.7|113239.9|113330.8|113280.8|113368.2|113287.8|113322.8|113239.9|64
1738285790000|2025-01-31 01:09:50|113333.8|113283.8|113329.3|113279.3|113335|113285|113329|113279|14
1738285800000|2025-01-31 01:10:00|113329.4|113279.4|113371|113240|113371|113290.9|113322.4|113237.8|51
1738285810000|2025-01-31 01:10:10|113338.7|113288.7|113335.4|113285.4|113376.2|113288.7|113323.9|113240|52
1738285820000|2025-01-31 01:10:20|113342.2|113292.2|113330.6|113280.6|113375.4|113292.2|113327.3|113241.7|52
1738285830000|2025-01-31 01:10:30|113328.1|113278.1|113326.9|113276.9|113336.9|113286.9|113318.5|113268.5|38
1738285840000|2025-01-31 01:10:40|113328.9|113278.9|113318.6|113268.6|113333.6|113283.6|113318.6|113268.6|51
1738285850000|2025-01-31 01:10:50|113330.1|113280.1|113321.3|113271.3|113330.1|113280.1|113319.1|113269.1|31
1738285860000|2025-01-31 01:11:00|113322.9|113272.9|113335.5|113285.5|113371.9|113293.4|113321.9|113242.6|44
1738285870000|2025-01-31 01:11:10|113335.9|113285.9|113374.2|113239.8|113374.2|113293.9|113318.8|113239.8|46
1738285880000|2025-01-31 01:11:20|113341.8|113291.8|113344|113294|113349.2|113299.2|113332.7|113282.7|66
1738285890000|2025-01-31 01:11:30|113343.8|113293.8|113346.9|113296.9|113350.1|113300.1|113340|113290|54
1738285900000|2025-01-31 01:11:40|113345.4|113295.4|113335.2|113285.2|113346.1|113296.1|113328|113278|57
1738285910000|2025-01-31 01:11:50|113333.7|113283.7|113333.3|113283.3|113345.5|113295.5|113323.2|113273.2|62
1738285920000|2025-01-31 01:12:00|113336|113286|113342|113292|113342.8|113292.8|113325|113275|40
1738285930000|2025-01-31 01:12:10|113343.7|113293.7|113371.4|113241.2|113384.6|113298.1|113318.7|113235.2|63
1738285940000|2025-01-31 01:12:20|113370.8|113243.1|113336.9|113286.9|113373.6|113289.8|113324.3|113243.1|53
1738285950000|2025-01-31 01:12:30|113335.5|113285.5|113336.8|113286.8|113341.4|113291.4|113326.3|113276.3|45
1738285960000|2025-01-31 01:12:40|113329.3|113279.3|113318.4|113268.4|113330.2|113280.2|113309.6|113259.6|31
1738285970000|2025-01-31 01:12:50|113321.2|113271.2|113327.1|113277.1|113335.4|113285.4|113303.2|113253.2|27
1738285980000|2025-01-31 01:13:00|113328.7|113278.7|113322.2|113272.2|113328.7|113278.7|113315.7|113265.7|44
1738285990000|2025-01-31 01:13:10|113324|113274|113331.8|113281.8|113336.4|113286.4|113319.3|113269.3|44
1738286000000|2025-01-31 01:13:20|113330.8|113280.8|113348.6|113298.6|113348.6|113298.6|113330.8|113280.8|30
1738286010000|2025-01-31 01:13:30|113345|113295|113346.1|113296.1|113351.1|113301.1|113333|113283|55
1738286020000|2025-01-31 01:13:40|113342.1|113292.1|113344.4|113294.4|113349.5|113299.5|113339.8|113289.8|28
1738286030000|2025-01-31 01:13:50|113344.3|113294.3|113344.1|113294.1|113349.4|113299.4|113325|113275|39
1738286040000|2025-01-31 01:14:00|113343.6|113293.6|113313|113263|113344.2|113294.2|113313|113263|30
1738286050000|2025-01-31 01:14:10|113312.7|113262.7|113316.4|113266.4|113319.4|113269.4|113311.2|113261.2|27
1738286060000|2025-01-31 01:14:20|113317.3|113267.3|113317.3|113267.3|113322.2|113272.2|113314.5|113264.5|21
1738286070000|2025-01-31 01:14:30|113317.2|113267.2|113323.7|113273.7|113329.4|113279.4|113317.2|113267.2|22
1738286080000|2025-01-31 01:14:40|113323.3|113273.3|113321|113271|113326.1|113276.1|113314.7|113264.7|12
1738286090000|2025-01-31 01:14:50|113320|113270|113325.7|113275.7|113329.4|113279.4|113318.2|113268.2|19
1738286100000|2025-01-31 01:15:00|113324.1|113274.1|113324.8|113274.8|113332.4|113282.4|113317.8|113267.8|29
1738286110000|2025-01-31 01:15:10|113328.1|113278.1|113337.2|113287.2|113343.7|113293.7|113325.1|113275.1|29
1738286120000|2025-01-31 01:15:20|113339.1|113289.1|113340.5|113290.5|113347.5|113297.5|113333.7|113283.7|35
1738286130000|2025-01-31 01:15:30|113342.1|113292.1|113335.7|113285.7|113345.7|113295.7|113332.1|113282.1|59
1738286140000|2025-01-31 01:15:40|113334.2|113284.2|113340.3|113290.3|113343.8|113293.8|113331.3|113281.3|26
1738286150000|2025-01-31 01:15:50|113339.8|113289.8|113343|113293|113346.2|113296.2|113337.4|113287.4|29
1738286160000|2025-01-31 01:16:00|113343.1|113293.1|113337.5|113287.5|113344|113294|113332.2|113282.2|36
1738286170000|2025-01-31 01:16:10|113337.7|113287.7|113341|113291|113341.5|113291.5|113337.7|113287.7|11
1738286180000|2025-01-31 01:16:20|113339.4|113289.4|113341.4|113291.4|113341.4|113291.4|113338.9|113288.9|7
1738286190000|2025-01-31 01:16:30|113341.6|113291.6|113344.4|113294.4|113344.4|113294.4|113338.1|113288.1|7
1738286200000|2025-01-31 01:16:40|113341.9|113291.9|113340.9|113290.9|113342.6|113292.6|113340.9|113290.9|7
1738286210000|2025-01-31 01:16:50|113341|113291|113328.7|113278.7|113341.3|113291.3|113322.8|113272.8|45
1738286220000|2025-01-31 01:17:00|113327.6|113277.6|113331.1|113281.1|113335.2|113285.2|113326.8|113276.8|9
1738286230000|2025-01-31 01:17:10|113331.2|113281.2|113341.1|113291.1|113341.1|113291.1|113328.4|113278.4|29
1738286240000|2025-01-31 01:17:20|113337.1|113287.1|113333.4|113283.4|113344.8|113294.8|113328.8|113278.8|36
1738286250000|2025-01-31 01:17:30|113334.1|113284.1|113333.3|113283.3|113343.2|113293.2|113330.9|113280.9|34
1738286260000|2025-01-31 01:17:40|113336|113286|113322.1|113272.1|113345.4|113295.4|113319.9|113269.9|26
1738286270000|2025-01-31 01:17:50|113322.3|113272.3|113328.2|113278.2|113342.8|113292.8|113320.6|113270.6|37
1738286280000|2025-01-31 01:18:00|113327.1|113277.1|113328.2|113278.2|113328.2|113278.2|113327.1|113277.1|3
1738286290000|2025-01-31 01:18:10|113342.3|113292.3|113327.7|113277.7|113342.3|113292.3|113327.7|113277.7|13
1738286300000|2025-01-31 01:18:20|113329.4|113279.4|113327.8|113277.8|113338.3|113288.3|113323.9|113273.9|16
1738286310000|2025-01-31 01:18:30|113327.9|113277.9|113337.8|113287.8|113345.4|113295.4|113327.9|113277.9|47
1738286320000|2025-01-31 01:18:40|113338.8|113288.8|113336.3|113286.3|113339.4|113289.4|113328.3|113278.3|12
1738286330000|2025-01-31 01:18:50|113339.7|113289.7|113339.5|113289.5|113341.1|113291.1|113336.4|113286.4|19
1738286340000|2025-01-31 01:19:00|113342|113292|113335|113285|113346.6|113296.6|113334.2|113284.2|15
1738286350000|2025-01-31 01:19:10|113334.9|113284.9|113336.9|113286.9|113338.5|113288.5|113332.1|113282.1|8
1738286360000|2025-01-31 01:19:20|113335.3|113285.3|113345.1|113295.1|113345.5|113295.5|113335.3|113285.3|23
1738286370000|2025-01-31 01:19:30|113345.4|113295.4|113344|113294|113356.7|113306.7|113339.5|113289.5|36
1738286380000|2025-01-31 01:19:40|113347.2|113297.2|113340.5|113290.5|113347.5|113297.5|113338.9|113288.9|26
1738286390000|2025-01-31 01:19:50|113342.2|113292.2|113342.2|113292.2|113342.2|113292.2|113342.2|113292.2|1
1738286400000|2025-01-31 01:20:00|113340.7|113290.7|113333.9|113283.9|113341.6|113291.6|113328.7|113278.7|34
1738286410000|2025-01-31 01:20:10|113331.4|113281.4|113340.8|113290.8|113341.8|113291.8|113331.4|113281.4|20
1738286420000|2025-01-31 01:20:20|113342.8|113292.8|113341.5|113291.5|113347|113297|113336.9|113286.9|30
1738286430000|2025-01-31 01:20:30|113341.4|113291.4|113342|113292|113347.3|113297.3|113339.8|113289.8|28
1738286440000|2025-01-31 01:20:40|113350|113300|113334.8|113284.8|113350|113300|113329.8|113279.8|47
1738286450000|2025-01-31 01:20:50|113333.2|113283.2|113330|113280|113339.1|113289.1|113330|113280|20
1738286460000|2025-01-31 01:21:00|113326.5|113276.5|113329.6|113279.6|113339.7|113289.7|113323.8|113273.8|47
1738286470000|2025-01-31 01:21:10|113331.1|113281.1|113334.5|113284.5|113339.2|113289.2|113326.2|113276.2|66
1738286480000|2025-01-31 01:21:20|113328.7|113278.7|113336.8|113286.8|113342.3|113292.3|113328.7|113278.7|49
1738286490000|2025-01-31 01:21:30|113336.3|113286.3|113333.4|113283.4|113340.5|113290.5|113327.8|113277.8|67
1738286500000|2025-01-31 01:21:40|113336.2|113286.2|113332.6|113282.6|113341|113291|113328.5|113278.5|39
1738286510000|2025-01-31 01:21:50|113334.9|113284.9|113332.3|113282.3|113340.2|113290.2|113328.4|113278.4|39
1738286520000|2025-01-31 01:22:00|113333.9|113283.9|113337.9|113287.9|113343|113293|113331.9|113281.9|21
1738286530000|2025-01-31 01:22:10|113338.3|113288.3|113336.4|113286.4|113341.3|113291.3|113329.5|113279.5|33
1738286540000|2025-01-31 01:22:20|113338.5|113288.5|113334.5|113284.5|113341.2|113291.2|113331.9|113281.9|33
1738286550000|2025-01-31 01:22:30|113334.6|113284.6|113333.2|113283.2|113336.8|113286.8|113329.1|113279.1|30
1738286560000|2025-01-31 01:22:40|113334.5|113284.5|113331.5|113281.5|113340.8|113290.8|113331|113281|29
1738286570000|2025-01-31 01:22:50|113332.8|113282.8|113333|113283|113339.1|113289.1|113331.6|113281.6|12
1738286580000|2025-01-31 01:23:00|113331.6|113281.6|113334.3|113284.3|113334.6|113284.6|113326.7|113276.7|10
1738286590000|2025-01-31 01:23:10|113334.6|113284.6|113337.5|113287.5|113340.6|113290.6|113333.9|113283.9|24
1738286600000|2025-01-31 01:23:20|113338.5|113288.5|113339.9|113289.9|113344.2|113294.2|113329.1|113279.1|28
1738286610000|2025-01-31 01:23:30|113337.9|113287.9|113345.1|113295.1|113353.1|113303.1|113334.5|113284.5|36
1738286620000|2025-01-31 01:23:40|113341.1|113291.1|113338.5|113288.5|113346.8|113296.8|113334.7|113284.7|51
1738286630000|2025-01-31 01:23:50|113334.8|113284.8|113347.7|113297.7|113350.5|113300.5|113334.7|113284.7|36
1738286640000|2025-01-31 01:24:00|113349.3|113299.3|113339.6|113289.6|113351.7|113301.7|113333.9|113283.9|23
1738286650000|2025-01-31 01:24:10|113338.5|113288.5|113339.8|113289.8|113342.6|113292.6|113333.8|113283.8|13
1738286660000|2025-01-31 01:24:20|113341.4|113291.4|113346.1|113296.1|113348.2|113298.2|113341.4|113291.4|10
1738286670000|2025-01-31 01:24:30|113345.5|113295.5|113349.5|113299.5|113349.9|113299.9|113340.1|113290.1|32
1738286680000|2025-01-31 01:24:40|113345.8|113295.8|113347.9|113297.9|113349.1|113299.1|113345.8|113295.8|5
1738286690000|2025-01-31 01:24:50|113343.8|113293.8|113345|113295|113350.1|113300.1|113335|113285|33
1738286700000|2025-01-31 01:25:00|113345.5|113295.5|113347.2|113297.2|113359.7|113309.7|113342.9|113292.9|60
1738286710000|2025-01-31 01:25:10|113345.6|113295.6|113351.9|113301.9|113358.9|113308.9|113345.6|113295.6|30
1738286720000|2025-01-31 01:25:20|113351.6|113301.6|113351.8|113301.8|113351.8|113301.8|113351.6|113301.6|2
1738286730000|2025-01-31 01:25:30|113351.9|113301.9|113349.9|113299.9|113353.6|113303.6|113342.5|113292.5|23
1738286740000|2025-01-31 01:25:40|113347.6|113297.6|113332.6|113282.6|113347.6|113297.6|113332.6|113282.6|26
1738286750000|2025-01-31 01:25:50|113339.9|113289.9|113337.3|113287.3|113343.4|113293.4|113335.6|113285.6|37
1738286760000|2025-01-31 01:26:00|113342|113292|113328.2|113278.2|113351|113301|113325.5|113275.5|42
1738286770000|2025-01-31 01:26:10|113327|113277|113328.5|113278.5|113328.8|113278.8|113322.9|113272.9|23
1738286780000|2025-01-31 01:26:20|113328|113278|113326.4|113276.4|113329.3|113279.3|113325.9|113275.9|10
1738286790000|2025-01-31 01:26:30|113326.2|113276.2|113322|113272|113327|113277|113322|113272|4
1738286800000|2025-01-31 01:26:40|113324|113274|113321.3|113271.3|113332.9|113282.9|113320.6|113270.6|22
1738286810000|2025-01-31 01:26:50|113321.4|113271.4|113319.7|113269.7|113333.6|113283.6|113319.2|113269.2|25
1738286820000|2025-01-31 01:27:00|113319.2|113269.2|113318.3|113268.3|113319.8|113269.8|113317.1|113267.1|14
1738286830000|2025-01-31 01:27:10|113318.4|113268.4|113325.9|113275.9|113330.1|113280.1|113318.2|113268.2|20
1738286840000|2025-01-31 01:27:20|113326|113276|113417.9|113367.9|113466.1|113416.1|113324.7|113274.7|61
1738286850000|2025-01-31 01:27:30|113416.8|113366.8|113425.7|113375.7|113464.1|113414.1|113402.5|113352.5|59
1738286860000|2025-01-31 01:27:40|113427.9|113377.9|113456.3|113326.7|113484.2|113388.6|113427.9|113325|63
1738286870000|2025-01-31 01:27:50|113462.4|113322.6|113471.6|113310.2|113498.8|113389|113436.2|113307.4|64
1738286880000|2025-01-31 01:28:00|113480|113313.4|113425|113375|113490.6|113375|113403.3|113279.7|68
1738286890000|2025-01-31 01:28:10|113422.2|113372.2|113400.9|113350.9|113478.1|113379|113396.5|113298.5|64
1738286900000|2025-01-31 01:28:20|113397.1|113347.1|113396.7|113346.7|113496.7|113352.5|113373.7|113285.8|63
1738286910000|2025-01-31 01:28:30|113438.7|113313.5|113404.9|113277.1|113480.6|113358.5|113363|113272.9|67
1738286920000|2025-01-31 01:28:40|113400.5|113274.3|113368.9|113318.9|113406.7|113327.1|113362.4|113274.3|44
1738286930000|2025-01-31 01:28:50|113366.3|113316.3|113371.8|113321.8|113371.8|113321.8|113360.1|113310.1|36
1738286940000|2025-01-31 01:29:00|113369.6|113319.6|113370.3|113320.3|113379.1|113329.1|113366.5|113316.5|38
1738286950000|2025-01-31 01:29:10|113369.3|113319.3|113375.6|113325.6|113377.8|113327.8|113368.1|113318.1|31
1738286960000|2025-01-31 01:29:20|113379.9|113329.9|113375.5|113325.5|113396.8|113346.8|113373.4|113323.4|31
1738286970000|2025-01-31 01:29:30|113374.9|113324.9|113384|113334|113385.7|113335.7|113372.4|113322.4|16
1738286980000|2025-01-31 01:29:40|113386.2|113336.2|113369.1|113319.1|113387.4|113337.4|113367.5|113317.5|17
1738286990000|2025-01-31 01:29:50|113370.1|113320.1|113376.8|113326.8|113376.8|113326.8|113366.1|113316.1|29
1738287000000|2025-01-31 01:30:00|113373.8|113323.8|113356.5|113306.5|113378.4|113328.4|113356.1|113306.1|76
1738287010000|2025-01-31 01:30:10|113358|113308|113345.4|113295.4|113363.8|113313.8|113337.9|113287.9|76
1738287020000|2025-01-31 01:30:20|113341.6|113291.6|113347|113297|113353|113303|113338.3|113288.3|67
1738287030000|2025-01-31 01:30:30|113339.7|113289.7|113349|113299|113350.3|113300.3|113336.7|113286.7|75
1738287040000|2025-01-31 01:30:40|113346.8|113296.8|113346.6|113296.6|113397.8|113307.1|113337.6|113261.3|74
1738287050000|2025-01-31 01:30:50|113345.3|113295.3|113353.1|113303.1|113357.5|113307.5|113337.6|113287.6|79
1738287060000|2025-01-31 01:31:00|113353.3|113303.3|113355|113305|113360.1|113310.1|113342.4|113292.4|73
1738287070000|2025-01-31 01:31:10|113354.6|113304.6|113358.1|113308.1|113363.8|113313.8|113345.5|113295.5|69
1738287080000|2025-01-31 01:31:20|113363.9|113313.9|113353.2|113303.2|113365|113315|113351|113301|77
1738287090000|2025-01-31 01:31:30|113353.7|113303.7|113358.9|113308.9|113362.1|113312.1|113347.2|113297.2|77
1738287100000|2025-01-31 01:31:40|113353.5|113303.5|113346.8|113296.8|113356.1|113306.1|113341.2|113291.2|64
1738287110000|2025-01-31 01:31:50|113347.8|113297.8|113340.1|113290.1|113357.2|113307.2|113337|113287|51
1738287120000|2025-01-31 01:32:00|113341.2|113291.2|113337.3|113287.3|113353|113303|113333.6|113283.6|55
1738287130000|2025-01-31 01:32:10|113336.5|113286.5|113340.6|113290.6|113345.1|113295.1|113331.6|113281.6|27
1738287140000|2025-01-31 01:32:20|113342.7|113292.7|113352.7|113302.7|113359.5|113309.5|113342.7|113292.7|34
1738287150000|2025-01-31 01:32:30|113353.2|113303.2|113352.6|113302.6|113365.6|113315.6|113349.2|113299.2|68
1738287160000|2025-01-31 01:32:40|113360.2|113310.2|113347.2|113297.2|113392.8|113316.6|113344.4|113245|69
1738287170000|2025-01-31 01:32:50|113385.2|113252.4|113351.2|113301.2|113401.1|113315.7|113346.8|113249.2|70
1738287180000|2025-01-31 01:33:00|113357.6|113307.6|113344.3|113294.3|113380.6|113313.9|113337.5|113245.8|70
1738287190000|2025-01-31 01:33:10|113345.5|113295.5|113332.9|113282.9|113373.9|113298.8|113317.3|113244.4|71
1738287200000|2025-01-31 01:33:20|113339.8|113289.8|113334.8|113284.8|113344.9|113294.9|113327.8|113277.8|49
1738287210000|2025-01-31 01:33:30|113339.8|113289.8|113345.1|113295.1|113374.9|113296.9|113324.1|113216.6|73
1738287220000|2025-01-31 01:33:40|113340.1|113290.1|113340.2|113290.2|113351|113301|113335.9|113285.9|58
1738287230000|2025-01-31 01:33:50|113342.3|113292.3|113334|113284|113344.1|113294.1|113327.8|113277.8|45
1738287240000|2025-01-31 01:34:00|113334.5|113284.5|113336.3|113286.3|113342.9|113292.9|113329.6|113279.6|31
1738287250000|2025-01-31 01:34:10|113336.6|113286.6|113327.5|113277.5|113339.8|113289.8|113321.6|113271.6|26
1738287260000|2025-01-31 01:34:20|113326.3|113276.3|113322.6|113272.6|113329.1|113279.1|113320.1|113270.1|28
1738287270000|2025-01-31 01:34:30|113319.2|113269.2|113303|113253|113339.6|113275|113277.4|113195.8|63
1738287280000|2025-01-31 01:34:40|113350|113223.7|113313.1|113263.1|113356|113270.2|113308.7|113223.7|69
1738287290000|2025-01-31 01:34:50|113316.5|113266.5|113318.2|113268.2|113362.1|113270.7|113311.9|113229.6|66
1738287300000|2025-01-31 01:35:00|113318.8|113268.8|113339.7|113203.2|113350.7|113268.8|113282.3|113183.6|74
1738287310000|2025-01-31 01:35:10|113347.3|113204.8|113318.1|113268.1|113349.2|113271.2|113293.3|113203.2|78
1738287320000|2025-01-31 01:35:20|113316.6|113266.6|113322.3|113272.3|113361.6|113275.5|113310.5|113235|66
1738287330000|2025-01-31 01:35:30|113320.5|113270.5|113322.9|113272.9|113328.9|113278.9|113318.6|113268.6|18
1738287340000|2025-01-31 01:35:40|113320.9|113270.9|113321.8|113271.8|113362.6|113280.9|113314.3|113234.4|52
1738287350000|2025-01-31 01:35:50|113321.9|113271.9|113369.4|113238.1|113399.3|113288.7|113316|113206.7|74
1738287360000|2025-01-31 01:36:00|113331.8|113281.8|113338.6|113288.6|113378.1|113294.3|113322.8|113227.7|66
1738287370000|2025-01-31 01:36:10|113336.7|113286.7|113344.9|113294.9|113370.8|113298.8|113324.3|113237.8|42
1738287380000|2025-01-31 01:36:20|113343.1|113293.1|113342.6|113292.6|113351.2|113301.2|113339.9|113289.9|38
1738287390000|2025-01-31 01:36:30|113343.8|113293.8|113346.1|113296.1|113377.5|113301.4|113320.8|113248.3|47
1738287400000|2025-01-31 01:36:40|113345.9|113295.9|113339.3|113289.3|113376.1|113297|113326|113241|64
1738287410000|2025-01-31 01:36:50|113340|113290|113337.9|113287.9|113381.7|113296.2|113327.2|113241.7|68
1738287420000|2025-01-31 01:37:00|113344.9|113294.9|113341|113291|113366.8|113298.9|113338.5|113235.5|34
1738287430000|2025-01-31 01:37:10|113341.1|113291.1|113334.8|113284.8|113371.8|113291.1|113322|113237.2|45
1738287440000|2025-01-31 01:37:20|113327.2|113277.2|113332.5|113282.5|113368.3|113287.1|113318.6|113234.4|69
1738287450000|2025-01-31 01:37:30|113367.6|113239.3|113329.2|113279.2|113372.7|113289.5|113325.9|113238.5|66
1738287460000|2025-01-31 01:37:40|113322.8|113272.8|113311.6|113261.6|113335.8|113285.8|113305.9|113255.9|76
1738287470000|2025-01-31 01:37:50|113327.2|113277.2|113325.3|113275.3|113374.6|113286.1|113314.7|113216.1|57
1738287480000|2025-01-31 01:38:00|113317.5|113267.5|113322.2|113272.2|113373.6|113289.2|113317.5|113234.6|61
1738287490000|2025-01-31 01:38:10|113323.5|113273.5|113315.8|113265.8|113352.2|113280.8|113308.1|113226.4|51
1738287500000|2025-01-31 01:38:20|113314.7|113264.7|113305.4|113255.4|113349.7|113266.8|113298|113212.2|51
1738287510000|2025-01-31 01:38:30|113301.6|113251.6|113305|113255|113343.7|113266.5|113287.3|113217.7|65
1738287520000|2025-01-31 01:38:40|113306.7|113256.7|113304.6|113254.6|113315|113265|113282.1|113232.1|58
1738287530000|2025-01-31 01:38:50|113309.6|113259.6|113298.3|113248.3|113342|113262.3|113281.7|113214.1|22
1738287540000|2025-01-31 01:39:00|113306.5|113256.5|113293|113243|113310.6|113260.6|113293|113243|39
1738287550000|2025-01-31 01:39:10|113292.8|113242.8|113305.9|113255.9|113359.4|113259.6|113292.8|113228.9|25
1738287560000|2025-01-31 01:39:20|113304.3|113254.3|113281.8|113231.8|113346.1|113254.3|113280.1|113184.7|49
1738287570000|2025-01-31 01:39:30|113281.7|113231.7|113289.5|113239.5|113327.4|113239.5|113262.6|113199.5|20
1738287580000|2025-01-31 01:39:40|113285.1|113235.1|113289.6|113239.6|113292.7|113242.7|113273.7|113223.7|73
1738287590000|2025-01-31 01:39:50|113285.4|113235.4|113298.8|113248.8|113338.7|113255|113275.7|113203.4|74
1738287600000|2025-01-31 01:40:00|113336.3|113207.7|113301.6|113251.6|113349.5|113256.4|113294.2|113206.9|73
1738287610000|2025-01-31 01:40:10|113302.1|113252.1|113306|113256|113352.8|113267.3|113289|113207.4|65
1738287620000|2025-01-31 01:40:20|113307.7|113257.7|113314.6|113264.6|113346.6|113267.6|113296.8|113201|77
1738287630000|2025-01-31 01:40:30|113346.5|113218.3|113306.7|113256.7|113346.5|113263.4|113293.5|113206.6|72
1738287640000|2025-01-31 01:40:40|113307.7|113257.7|113304|113254|113342.9|113264.8|113291.2|113206.9|69
1738287650000|2025-01-31 01:40:50|113310.6|113260.6|113316|113266|113350.3|113272.3|113307.2|113225.1|69
1738287660000|2025-01-31 01:41:00|113318|113268|113314.4|113264.4|113324.7|113274.7|113308.5|113258.5|59
1738287670000|2025-01-31 01:41:10|113314|113264|113322.2|113272.2|113324.5|113274.5|113306.5|113256.5|67
1738287680000|2025-01-31 01:41:20|113318.8|113268.8|113321.8|113271.8|113357.5|113282.2|113315.7|113228|70
1738287690000|2025-01-31 01:41:30|113321.1|113271.1|113317.2|113267.2|113327.2|113277.2|113313.1|113263.1|63
1738287700000|2025-01-31 01:41:40|113317.8|113267.8|113322.8|113272.8|113324.5|113274.5|113313.2|113263.2|54
1738287710000|2025-01-31 01:41:50|113319.3|113269.3|113320.1|113270.1|113332.5|113282.5|113312.2|113262.2|57
1738287720000|2025-01-31 01:42:00|113323|113273|113328.6|113278.6|113330.1|113280.1|113315.6|113265.6|58
1738287730000|2025-01-31 01:42:10|113327.9|113277.9|113317.6|113267.6|113330.1|113280.1|113311.7|113261.7|53
1738287740000|2025-01-31 01:42:20|113319.1|113269.1|113294|113244|113322.3|113272.3|113289.2|113239.2|44
1738287750000|2025-01-31 01:42:30|113290.7|113240.7|113298.7|113248.7|113332.6|113256.7|113290.6|113206.8|55
1738287760000|2025-01-31 01:42:40|113302.1|113252.1|113300.9|113250.9|113355.2|113258.3|113291.4|113183.1|73
1738287770000|2025-01-31 01:42:50|113304.2|113254.2|113312.3|113262.3|113349.1|113262.3|113300|113219.4|67
1738287780000|2025-01-31 01:43:00|113304.6|113254.6|113352.8|113219.2|113352.8|113265.7|113296.4|113204.2|66
1738287790000|2025-01-31 01:43:10|113303.1|113253.1|113307.6|113257.6|113353.4|113259.7|113293.3|113204|68
1738287800000|2025-01-31 01:43:20|113305.7|113255.7|113308.2|113258.2|113352.8|113263.2|113300.3|113206.5|76
1738287810000|2025-01-31 01:43:30|113310.4|113260.4|113313|113263|113318|113268|113306|113256|72
1738287820000|2025-01-31 01:43:40|113313.4|113263.4|113314.3|113264.3|113316|113266|113306.3|113256.3|51
1738287830000|2025-01-31 01:43:50|113314.2|113264.2|113317.1|113267.1|113326.7|113276.7|113309.3|113259.3|38
1738287840000|2025-01-31 01:44:00|113312|113262|113317.3|113267.3|113317.3|113267.3|113309|113259|29
1738287850000|2025-01-31 01:44:10|113317.7|113267.7|113326.9|113276.9|113365.3|113279.3|113301.1|113232.8|64
1738287860000|2025-01-31 01:44:20|113322.6|113272.6|113328.4|113278.4|113365.3|113279.9|113319|113232.8|35
1738287870000|2025-01-31 01:44:30|113328.5|113278.5|113326.1|113276.1|113332.5|113282.5|113320.7|113270.7|33
1738287880000|2025-01-31 01:44:40|113320.7|113270.7|113323.9|113273.9|113330.2|113280.2|113316|113266|55
1738287890000|2025-01-31 01:44:50|113323.7|113273.7|113332.7|113282.7|113365.2|113285.9|113317.5|113238.3|71
1738287900000|2025-01-31 01:45:00|113327.5|113277.5|113320.5|113270.5|113333.7|113283.7|113311.1|113261.1|66
1738287910000|2025-01-31 01:45:10|113319.5|113269.5|113322|113272|113337.9|113287.9|113310.8|113260.8|47
1738287920000|2025-01-31 01:45:20|113323.4|113273.4|113320.3|113270.3|113356.4|113276.3|113312.1|113231.1|62
1738287930000|2025-01-31 01:45:30|113318.2|113268.2|113322.7|113272.7|113329.6|113279.6|113311.6|113261.6|64
1738287940000|2025-01-31 01:45:40|113318.9|113268.9|113316|113266|113329.3|113279.3|113310.8|113260.8|48
1738287950000|2025-01-31 01:45:50|113310.1|113260.1|113314.9|113264.9|113329.3|113279.3|113310.1|113260.1|55
1738287960000|2025-01-31 01:46:00|113312.1|113262.1|113318.7|113268.7|113325|113275|113309.3|113259.3|56
1738287970000|2025-01-31 01:46:10|113320.1|113270.1|113327.4|113277.4|113337.4|113287.4|113319.5|113269.5|20
1738287980000|2025-01-31 01:46:20|113328.2|113278.2|113320|113270|113359.8|113279.7|113312.2|113228.9|43
1738287990000|2025-01-31 01:46:30|113319.6|113269.6|113321.4|113271.4|113351.5|113271.4|113304.7|113225.1|57
1738288000000|2025-01-31 01:46:40|113312.5|113262.5|113299.9|113249.9|113323.2|113273.2|113285.5|113235.5|65
1738288010000|2025-01-31 01:46:50|113302.6|113252.6|113302.3|113252.3|113343.2|113263.6|113296.6|113211.9|67
1738288020000|2025-01-31 01:47:00|113343.2|113211.9|113304.7|113254.7|113343.2|113263.9|113297.1|113211.9|62
1738288030000|2025-01-31 01:47:10|113304.2|113254.2|113309.4|113259.4|113314.9|113264.9|113298.1|113248.1|48
1738288040000|2025-01-31 01:47:20|113309.6|113259.6|113302.7|113252.7|113337.8|113261.8|113298.3|113208.1|49
1738288050000|2025-01-31 01:47:30|113302.2|113252.2|113306.7|113256.7|113343.3|113265.2|113296.7|113211|48
1738288060000|2025-01-31 01:47:40|113307.7|113257.7|113318|113268|113318.8|113268.8|113306.9|113256.9|16
1738288070000|2025-01-31 01:47:50|113316.8|113266.8|113318.7|113268.7|113320.6|113270.6|113315.8|113265.8|15
1738288080000|2025-01-31 01:48:00|113321.6|113271.6|113318.1|113268.1|113321.6|113271.6|113303.5|113253.5|42
1738288090000|2025-01-31 01:48:10|113320.8|113270.8|113317.8|113267.8|113320.8|113270.8|113314.1|113264.1|19
1738288100000|2025-01-31 01:48:20|113319.2|113269.2|113318.7|113268.7|113322.8|113272.8|113299.8|113249.8|38
1738288110000|2025-01-31 01:48:30|113319|113269|113319.4|113269.4|113321.1|113271.1|113319|113269|5
1738288120000|2025-01-31 01:48:40|113318.3|113268.3|113320.8|113270.8|113321.8|113271.8|113315.4|113265.4|14
1738288130000|2025-01-31 01:48:50|113318.2|113268.2|113320|113270|113328.1|113278.1|113309.7|113259.7|44
1738288140000|2025-01-31 01:49:00|113322.1|113272.1|113325.5|113275.5|113371.2|113277.9|113315.9|113219.3|36
1738288150000|2025-01-31 01:49:10|113325.1|113275.1|113321.1|113271.1|113326|113276|113320|113270|24
1738288160000|2025-01-31 01:49:20|113322.9|113272.9|113308|113258|113359.7|113276.7|113308|113227.6|46
1738288170000|2025-01-31 01:49:30|113308.5|113258.5|113309.8|113259.8|113319.6|113269.6|113307.4|113257.4|22
1738288180000|2025-01-31 01:49:40|113308.5|113258.5|113311.4|113261.4|113355.3|113270|113307.6|113229.8|58
1738288190000|2025-01-31 01:49:50|113312.7|113262.7|113306.4|113256.4|113350.1|113265.1|113287.9|113216.4|57
1738288200000|2025-01-31 01:50:00|113346|113220.3|113312|113262|113348|113267|113300.1|113220.3|69
1738288210000|2025-01-31 01:50:10|113312.7|113262.7|113307.3|113257.3|113351.1|113269.3|113305.6|113226.1|68
1738288220000|2025-01-31 01:50:20|113311.3|113261.3|113308.4|113258.4|113316.1|113266.1|113306.5|113256.5|73
1738288230000|2025-01-31 01:50:30|113308.6|113258.6|113316.6|113266.6|113325.8|113275.8|113307.8|113257.8|72
1738288240000|2025-01-31 01:50:40|113312.1|113262.1|113315.9|113265.9|113323.6|113273.6|113310.3|113260.3|56
1738288250000|2025-01-31 01:50:50|113315.3|113265.3|113315.5|113265.5|113321.2|113271.2|113309.3|113259.3|26
1738288260000|2025-01-31 01:51:00|113315.6|113265.6|113320.2|113270.2|113330.4|113280.4|113308.9|113258.9|57
1738288270000|2025-01-31 01:51:10|113323.5|113273.5|113329.2|113279.2|113332|113282|113314.4|113264.4|68
1738288280000|2025-01-31 01:51:20|113327|113277|113327.2|113277.2|113330|113280|113317.8|113267.8|34
1738288290000|2025-01-31 01:51:30|113327.4|113277.4|113326.5|113276.5|113332.1|113282.1|113318.4|113268.4|24
1738288300000|2025-01-31 01:51:40|113326.6|113276.6|113322.1|113272.1|113331.8|113281.8|113315.5|113265.5|35
1738288310000|2025-01-31 01:51:50|113323.1|113273.1|113325.4|113275.4|113325.7|113275.7|113320.1|113270.1|7
1738288320000|2025-01-31 01:52:00|113324.9|113274.9|113317|113267|113333.4|113283.4|113316.6|113266.6|18
1738288330000|2025-01-31 01:52:10|113315.8|113265.8|113314.8|113264.8|113320.8|113270.8|113308.3|113258.3|28
1738288340000|2025-01-31 01:52:20|113314.4|113264.4|113314.3|113264.3|113314.5|113264.5|113314.3|113264.3|3
1738288350000|2025-01-31 01:52:30|113314.2|113264.2|113318.4|113268.4|113328.8|113278.8|113314.2|113264.2|11
1738288360000|2025-01-31 01:52:40|113314.4|113264.4|113321.4|113271.4|113327.1|113277.1|113311.9|113261.9|43
1738288370000|2025-01-31 01:52:50|113321.6|113271.6|113323.6|113273.6|113324.8|113274.8|113320.6|113270.6|14
1738288380000|2025-01-31 01:53:00|113324.6|113274.6|113324.6|113274.6|113328.8|113278.8|113319.1|113269.1|30
1738288390000|2025-01-31 01:53:10|113324.5|113274.5|113343|113293|113345.5|113295.5|113324.5|113274.5|40
1738288400000|2025-01-31 01:53:20|113345.3|113295.3|113341.3|113291.3|113345.3|113295.3|113338.5|113288.5|22
1738288410000|2025-01-31 01:53:30|113340.9|113290.9|113344.7|113294.7|113349.3|113299.3|113340|113290|30
1738288420000|2025-01-31 01:53:40|113346.5|113296.5|113346.1|113296.1|113350.3|113300.3|113338.9|113288.9|17
1738288430000|2025-01-31 01:53:50|113345.7|113295.7|113344.5|113294.5|113347.6|113297.6|113341.2|113291.2|19
1738288440000|2025-01-31 01:54:00|113345.6|113295.6|113348.3|113298.3|113350.3|113300.3|113341.1|113291.1|26
1738288450000|2025-01-31 01:54:10|113348.6|113298.6|113353|113303|113353.5|113303.5|113343.9|113293.9|14
1738288460000|2025-01-31 01:54:20|113352.2|113302.2|113353|113303|113355.5|113305.5|113345.6|113295.6|20
1738288470000|2025-01-31 01:54:30|113351.9|113301.9|113349.5|113299.5|113352.6|113302.6|113343.9|113293.9|44
1738288480000|2025-01-31 01:54:40|113350|113300|113325|113275|113350|113300|113324.5|113274.5|18
1738288490000|2025-01-31 01:54:50|113327.5|113277.5|113329.7|113279.7|113335.7|113285.7|113325|113275|25
1738288500000|2025-01-31 01:55:00|113327.7|113277.7|113328.3|113278.3|113331.5|113281.5|113327.7|113277.7|7
1738288510000|2025-01-31 01:55:10|113328.5|113278.5|113335.1|113285.1|113345.1|113295.1|113328.5|113278.5|21
1738288520000|2025-01-31 01:55:20|113334.1|113284.1|113333.2|113283.2|113337.1|113287.1|113328.1|113278.1|19
1738288530000|2025-01-31 01:55:30|113333.8|113283.8|113331.2|113281.2|113335|113285|113330.4|113280.4|12
1738288540000|2025-01-31 01:55:40|113338.5|113288.5|113332.8|113282.8|113338.5|113288.5|113329.2|113279.2|10
1738288550000|2025-01-31 01:55:50|113331.3|113281.3|113326.9|113276.9|113333.7|113283.7|113320.2|113270.2|42
1738288560000|2025-01-31 01:56:00|113324.9|113274.9|113317.2|113267.2|113328.5|113278.5|113313.8|113263.8|46
1738288570000|2025-01-31 01:56:10|113318.7|113268.7|113310.6|113260.6|113326.9|113276.9|113307.3|113257.3|48
1738288580000|2025-01-31 01:56:20|113309.6|113259.6|113301.2|113251.2|113311.8|113261.8|113296.9|113246.9|47
1738288590000|2025-01-31 01:56:30|113290.4|113240.4|113295.2|113245.2|113322.3|113272.3|113290.4|113240.4|67
1738288600000|2025-01-31 01:56:40|113298.2|113248.2|113297.5|113247.5|113320.1|113270.1|113292.6|113242.6|37
1738288610000|2025-01-31 01:56:50|113308.3|113258.3|113306.7|113256.7|113311.7|113261.7|113298.3|113248.3|51
1738288620000|2025-01-31 01:57:00|113305.4|113255.4|113305.9|113255.9|113310|113260|113302.5|113252.5|48
1738288630000|2025-01-31 01:57:10|113305.4|113255.4|113305.7|113255.7|113312.3|113262.3|113300.5|113250.5|21
1738288640000|2025-01-31 01:57:20|113308.6|113258.6|113317.4|113267.4|113357.5|113270.4|113302.4|113220.9|63
1738288650000|2025-01-31 01:57:30|113312.6|113262.6|113323.1|113273.1|113323.6|113273.6|113311|113261|46
1738288660000|2025-01-31 01:57:40|113317.1|113267.1|113315.2|113265.2|113320.6|113270.6|113312|113262|24
1738288670000|2025-01-31 01:57:50|113314.3|113264.3|113311.7|113261.7|113316.2|113266.2|113302.7|113252.7|47
1738288680000|2025-01-31 01:58:00|113312.2|113262.2|113307.2|113257.2|113318|113268|113303.7|113253.7|32
1738288690000|2025-01-31 01:58:10|113307.4|113257.4|113311.5|113261.5|113314.4|113264.4|113306.8|113256.8|24
1738288700000|2025-01-31 01:58:20|113310.3|113260.3|113311.2|113261.2|113312.1|113262.1|113302.1|113252.1|38
1738288710000|2025-01-31 01:58:30|113311.7|113261.7|113305.5|113255.5|113312.3|113262.3|113297|113247|26
1738288720000|2025-01-31 01:58:40|113302.7|113252.7|113310.8|113260.8|113315.8|113265.8|113300.6|113250.6|41
1738288730000|2025-01-31 01:58:50|113312.3|113262.3|113314.7|113264.7|113314.7|113264.7|113308.7|113258.7|21
1738288740000|2025-01-31 01:59:00|113315.8|113265.8|113313.5|113263.5|113316.7|113266.7|113312.6|113262.6|19
1738288750000|2025-01-31 01:59:10|113313.3|113263.3|113319|113269|113319.2|113269.2|113313.1|113263.1|17
1738288760000|2025-01-31 01:59:20|113320.4|113270.4|113318.9|113268.9|113320.4|113270.4|113318.9|113268.9|6
1738288770000|2025-01-31 01:59:30|113319|113269|113318.3|113268.3|113319|113269|113318.2|113268.2|8
1738288780000|2025-01-31 01:59:40|113317.4|113267.4|113314.3|113264.3|113320.5|113270.5|113306.3|113256.3|15
1738288790000|2025-01-31 01:59:50|113313.8|113263.8|113314.2|113264.2|113314.2|113264.2|113313.2|113263.2|4
1738288800000|2025-01-31 02:00:00|113312.6|113262.6|113304.1|113254.1|113341.9|113266.2|113291.6|113214.4|66
1738288810000|2025-01-31 02:00:10|113306.8|113256.8|113299.6|113249.6|113306.8|113256.8|113291.3|113241.3|34
1738288820000|2025-01-31 02:00:20|113299.5|113249.5|113302.8|113252.8|113307.7|113257.7|113299.2|113249.2|21
1738288830000|2025-01-31 02:00:30|113304.8|113254.8|113298|113248|113305.8|113255.8|113288.8|113238.8|46
1738288840000|2025-01-31 02:00:40|113304.6|113254.6|113298.1|113248.1|113341.6|113261.6|113292.8|113207.1|48
1738288850000|2025-01-31 02:00:50|113298|113248|113304.7|113254.7|113311.5|113261.5|113298|113248|45
1738288860000|2025-01-31 02:01:00|113307.3|113257.3|113291.9|113241.9|113307.3|113257.3|113289.2|113239.2|54
1738288870000|2025-01-31 02:01:10|113291.2|113241.2|113292.2|113242.2|113296|113246|113290.5|113240.5|22
1738288880000|2025-01-31 02:01:20|113293.4|113243.4|113288.5|113238.5|113293.4|113243.4|113286|113236|16
1738288890000|2025-01-31 02:01:30|113289.4|113239.4|113303.2|113253.2|113305.7|113255.7|113289.4|113239.4|33
1738288900000|2025-01-31 02:01:40|113302.3|113252.3|113295.9|113245.9|113306.1|113256.1|113295.8|113245.8|25
1738288910000|2025-01-31 02:01:50|113298.6|113248.6|113298.4|113248.4|113300.7|113250.7|113294.1|113244.1|30
1738288920000|2025-01-31 02:02:00|113295.5|113245.5|113294.1|113244.1|113297.5|113247.5|113285.2|113235.2|33
1738288930000|2025-01-31 02:02:10|113294.7|113244.7|113289.6|113239.6|113294.7|113244.7|113272.4|113222.4|37
1738288940000|2025-01-31 02:02:20|113286.1|113236.1|113281.6|113231.6|113293.2|113243.2|113267.9|113217.9|56
1738288950000|2025-01-31 02:02:30|113282.4|113232.4|113287.6|113237.6|113289.3|113239.3|113281.3|113231.3|47
1738288960000|2025-01-31 02:02:40|113287.4|113237.4|113288.6|113238.6|113290.5|113240.5|113281|113231|63
1738288970000|2025-01-31 02:02:50|113288.2|113238.2|113296.3|113246.3|113296.9|113246.9|113279|113229|66
1738288980000|2025-01-31 02:03:00|113298.3|113248.3|113281.4|113231.4|113298.8|113248.8|113278.5|113228.5|56
1738288990000|2025-01-31 02:03:10|113281.2|113231.2|113273.8|113223.8|113282|113232|113267|113217|53
1738289000000|2025-01-31 02:03:20|113274.3|113224.3|113275.7|113225.7|113279.7|113229.7|113272.4|113222.4|36
1738289010000|2025-01-31 02:03:30|113277.9|113227.9|113277.4|113227.4|113281.5|113231.5|113267.8|113217.8|66
1738289020000|2025-01-31 02:03:40|113275.6|113225.6|113277|113227|113283.4|113233.4|113274.1|113224.1|55
1738289030000|2025-01-31 02:03:50|113277.1|113227.1|113260.7|113210.7|113277.1|113227.1|113258.9|113208.9|47
1738289040000|2025-01-31 02:04:00|113259.7|113209.7|113267.6|113217.6|113272.6|113222.6|113250|113200|54
1738289050000|2025-01-31 02:04:10|113269.8|113219.8|113265.4|113215.4|113269.8|113219.8|113259|113209|55
1738289060000|2025-01-31 02:04:20|113265.6|113215.6|113269.8|113219.8|113270.7|113220.7|113260|113210|69
1738289070000|2025-01-31 02:04:30|113269.7|113219.7|113269.8|113219.8|113270.5|113220.5|113260.3|113210.3|50
1738289080000|2025-01-31 02:04:40|113266|113216|113269.6|113219.6|113269.8|113219.8|113263.7|113213.7|11
1738289090000|2025-01-31 02:04:50|113269.8|113219.8|113267.5|113217.5|113313.2|113226.1|113259.5|113165.3|47
1738289100000|2025-01-31 02:05:00|113270.8|113220.8|113274.4|113224.4|113280.2|113230.2|113266.1|113216.1|63
1738289110000|2025-01-31 02:05:10|113281|113231|113291.3|113241.3|113295.7|113245.7|113279.7|113229.7|49
1738289120000|2025-01-31 02:05:20|113294.6|113244.6|113280.1|113230.1|113316.8|113244.8|113274.8|113190.8|74
1738289130000|2025-01-31 02:05:30|113276.3|113226.3|113277.8|113227.8|113282.9|113232.9|113273|113223|69
1738289140000|2025-01-31 02:05:40|113277.6|113227.6|113274.9|113224.9|113278.2|113228.2|113269.6|113219.6|64
1738289150000|2025-01-31 02:05:50|113275.3|113225.3|113276.3|113226.3|113279.8|113229.8|113268.7|113218.7|51
1738289160000|2025-01-31 02:06:00|113276.5|113226.5|113277.9|113227.9|113283|113233|113272|113222|63
1738289170000|2025-01-31 02:06:10|113281.5|113231.5|113278.6|113228.6|113287.9|113237.9|113277.6|113227.6|67
1738289180000|2025-01-31 02:06:20|113280.8|113230.8|113281.6|113231.6|113285|113235|113276.9|113226.9|60
1738289190000|2025-01-31 02:06:30|113285.1|113235.1|113281.4|113231.4|113286.7|113236.7|113277.4|113227.4|73
1738289200000|2025-01-31 02:06:40|113282|113232|113280.8|113230.8|113287.4|113237.4|113277.9|113227.9|75
1738289210000|2025-01-31 02:06:50|113281.7|113231.7|113280.9|113230.9|113283.1|113233.1|113277.7|113227.7|72
1738289220000|2025-01-31 02:07:00|113315.9|113190.7|113290|113240|113315.9|113241.8|113276|113190.7|67
1738289230000|2025-01-31 02:07:10|113291.5|113241.5|113303.5|113253.5|113303.7|113253.7|113287.3|113237.3|72
1738289240000|2025-01-31 02:07:20|113302.1|113252.1|113307.4|113257.4|113359.6|113257.7|113301.3|113225|74
1738289250000|2025-01-31 02:07:30|113307.3|113257.3|113300.5|113250.5|113307.3|113257.3|113295|113245|58
1738289260000|2025-01-31 02:07:40|113297.4|113247.4|113301|113251|113302.6|113252.6|113293.9|113243.9|44
1738289270000|2025-01-31 02:07:50|113300.6|113250.6|113295.9|113245.9|113302.3|113252.3|113294.6|113244.6|31
1738289280000|2025-01-31 02:08:00|113297.7|113247.7|113298.8|113248.8|113302|113252|113293.6|113243.6|64
1738289290000|2025-01-31 02:08:10|113299.6|113249.6|113297.4|113247.4|113304.2|113254.2|113291.4|113241.4|66
1738289300000|2025-01-31 02:08:20|113296.4|113246.4|113299.6|113249.6|113300.7|113250.7|113295.2|113245.2|74
1738289310000|2025-01-31 02:08:30|113300|113250|113297|113247|113303.6|113253.6|113294.9|113244.9|71
1738289320000|2025-01-31 02:08:40|113295.4|113245.4|113295.8|113245.8|113303.2|113253.2|113291.7|113241.7|72
1738289330000|2025-01-31 02:08:50|113298.3|113248.3|113290.4|113240.4|113299.5|113249.5|113288.6|113238.6|46
1738289340000|2025-01-31 02:09:00|113288.6|113238.6|113298.2|113248.2|113302.8|113252.8|113288.6|113238.6|69
1738289350000|2025-01-31 02:09:10|113298.4|113248.4|113305.1|113255.1|113305.8|113255.8|113297.6|113247.6|63
1738289360000|2025-01-31 02:09:20|113303.9|113253.9|113306.1|113256.1|113309.4|113259.4|113298.9|113248.9|63
1738289370000|2025-01-31 02:09:30|113307.1|113257.1|113305.4|113255.4|113308|113258|113300.4|113250.4|36
1738289380000|2025-01-31 02:09:40|113304.8|113254.8|113306.3|113256.3|113308.3|113258.3|113301|113251|28
1738289390000|2025-01-31 02:09:50|113304.9|113254.9|113310.3|113260.3|113310.3|113260.3|113301.7|113251.7|29
1738289400000|2025-01-31 02:10:00|113309|113259|113294.7|113244.7|113309|113259|113294.7|113244.7|70
1738289410000|2025-01-31 02:10:10|113299|113249|113277.5|113227.5|113301.5|113251.5|113277.1|113227.1|76
1738289420000|2025-01-31 02:10:20|113278.5|113228.5|113288.4|113238.4|113307.8|113245.5|113264|113172.9|74
1738289430000|2025-01-31 02:10:30|113293.4|113243.4|113286|113236|113296.4|113246.4|113277.2|113227.2|70
1738289440000|2025-01-31 02:10:40|113285|113235|113275.7|113225.7|113287.6|113237.6|113266.7|113216.7|74
1738289450000|2025-01-31 02:10:50|113277.3|113227.3|113276.1|113226.1|113279.4|113229.4|113273.7|113223.7|67
1738289460000|2025-01-31 02:11:00|113277.5|113227.5|113280.3|113230.3|113288.5|113238.5|113273.9|113223.9|74
1738289470000|2025-01-31 02:11:10|113275.5|113225.5|113278.6|113228.6|113287.4|113237.4|113275.5|113225.5|69
1738289480000|2025-01-31 02:11:20|113285.5|113235.5|113283.6|113233.6|113292.4|113242.4|113277|113227|42
1738289490000|2025-01-31 02:11:30|113284.1|113234.1|113282.9|113232.9|113293.1|113243.1|113282.4|113232.4|22
1738289500000|2025-01-31 02:11:40|113281.6|113231.6|113284.8|113234.8|113291.8|113241.8|113278.7|113228.7|38
1738289510000|2025-01-31 02:11:50|113284.3|113234.3|113284.9|113234.9|113284.9|113234.9|113283.7|113233.7|4
1738289520000|2025-01-31 02:12:00|113285.6|113235.6|113272|113222|113285.6|113235.6|113261.6|113211.6|37
1738289530000|2025-01-31 02:12:10|113272.4|113222.4|113275.3|113225.3|113284.3|113234.3|113265.4|113215.4|50
1738289540000|2025-01-31 02:12:20|113274.8|113224.8|113270|113220|113278.6|113228.6|113263.3|113213.3|62
1738289550000|2025-01-31 02:12:30|113267.6|113217.6|113272.5|113222.5|113309.5|113229.4|113267|113184.4|39
1738289560000|2025-01-31 02:12:40|113274.1|113224.1|113259.1|113209.1|113304.9|113224.1|113253.7|113179.5|59
1738289570000|2025-01-31 02:12:50|113265.6|113215.6|113255.5|113205.5|113266.2|113216.2|113254.8|113204.8|59
1738289580000|2025-01-31 02:13:00|113257.5|113207.5|113259.5|113209.5|113267.2|113217.2|113252.9|113202.9|52
1738289590000|2025-01-31 02:13:10|113258|113208|113261.6|113211.6|113262.8|113212.8|113248.2|113198.2|24
1738289600000|2025-01-31 02:13:20|113259.8|113209.8|113263.5|113213.5|113275.5|113225.5|113253.4|113203.4|68
1738289610000|2025-01-31 02:13:30|113261.2|113211.2|113257.9|113207.9|113263.6|113213.6|113252.5|113202.5|54
1738289620000|2025-01-31 02:13:40|113256.7|113206.7|113253.2|113203.2|113289.9|113217.5|113246|113161.2|32
1738289630000|2025-01-31 02:13:50|113249|113199|113257|113207|113258.9|113208.9|113249|113199|28
1738289640000|2025-01-31 02:14:00|113256.1|113206.1|113256.9|113206.9|113258.7|113208.7|113254.1|113204.1|15
1738289650000|2025-01-31 02:14:10|113256.7|113206.7|113254|113204|113262.3|113212.3|113252.4|113202.4|18
1738289660000|2025-01-31 02:14:20|113254.2|113204.2|113251.4|113201.4|113293.4|113213.8|113230.2|113153|52
1738289670000|2025-01-31 02:14:30|113251.3|113201.3|113254.5|113204.5|113259.9|113209.9|113245|113195|42
1738289680000|2025-01-31 02:14:40|113254.8|113204.8|113259|113209|113263.5|113213.5|113239|113189|72
1738289690000|2025-01-31 02:14:50|113252.7|113202.7|113252.6|113202.6|113254.1|113204.1|113247.5|113197.5|61
1738289700000|2025-01-31 02:15:00|113251.4|113201.4|113245.4|113195.4|113255.1|113205.1|113231.7|113181.7|64
1738289710000|2025-01-31 02:15:10|113245.7|113195.7|113245.9|113195.9|113282.8|113205.3|113236.7|113156.3|77
1738289720000|2025-01-31 02:15:20|113249|113199|113249|113199|113285.1|113206|113229.5|113150.5|69
1738289730000|2025-01-31 02:15:30|113248.8|113198.8|113253.4|113203.4|113256.9|113206.9|113248.8|113198.8|46
1738289740000|2025-01-31 02:15:40|113251.8|113201.8|113251.3|113201.3|113252.6|113202.6|113235|113185|33
1738289750000|2025-01-31 02:15:50|113246.3|113196.3|113250.7|113200.7|113254.9|113204.9|113246.2|113196.2|60
1738289760000|2025-01-31 02:16:00|113251.1|113201.1|113251.3|113201.3|113253.9|113203.9|113249.6|113199.6|31
1738289770000|2025-01-31 02:16:10|113250|113200|113251.7|113201.7|113256.4|113206.4|113248.2|113198.2|20
1738289780000|2025-01-31 02:16:20|113250.2|113200.2|113251.9|113201.9|113257.7|113207.7|113249.3|113199.3|48
1738289790000|2025-01-31 02:16:30|113252|113202|113244.3|113194.3|113255.8|113205.8|113241.9|113191.9|33
1738289800000|2025-01-31 02:16:40|113244|113194|113243.7|113193.7|113281.4|113197.6|113235.7|113154|39
1738289810000|2025-01-31 02:16:50|113243.6|113193.6|113239.8|113189.8|113281.3|113193.7|113232.1|113150.3|23
1738289820000|2025-01-31 02:17:00|113238.9|113188.9|113236.8|113186.8|113247.1|113197.1|113231.4|113181.4|26
1738289830000|2025-01-31 02:17:10|113235.9|113185.9|113235.2|113185.2|113240.5|113190.5|113233.4|113183.4|13
1738289840000|2025-01-31 02:17:20|113236.8|113186.8|113239.2|113189.2|113280|113196|113223.3|113151.2|47
1738289850000|2025-01-31 02:17:30|113240.3|113190.3|113235.5|113185.5|113243.4|113193.4|113232.9|113182.9|32
1738289860000|2025-01-31 02:17:40|113236.3|113186.3|113237.7|113187.7|113240.7|113190.7|113236.2|113186.2|10
1738289870000|2025-01-31 02:17:50|113238|113188|113234.1|113184.1|113239.9|113189.9|113228.8|113178.8|26
1738289880000|2025-01-31 02:18:00|113230.3|113180.3|113203.6|113153.6|113280.2|113183.9|113187|113052.8|69
1738289890000|2025-01-31 02:18:10|113197.5|113147.5|113262.6|113119.5|113276.9|113162.9|113197.5|113098.8|71
1738289900000|2025-01-31 02:18:20|113256|113120.8|113261.2|113124|113271.1|113166.8|113199|113094|68
1738289910000|2025-01-31 02:18:30|113255.6|113126.4|113246.3|113119.2|113267.1|113167.9|113201.7|113116.3|70
1738289920000|2025-01-31 02:18:40|113256.6|113121.1|113214.7|113164.7|113261.8|113164.7|113205.8|113121.1|69
1738289930000|2025-01-31 02:18:50|113216.2|113166.2|113212.3|113162.3|113258.3|113167|113207.5|113123|66
1738289940000|2025-01-31 02:19:00|113212.5|113162.5|113209|113159|113252.2|113165.6|113204|113122.7|72
1738289950000|2025-01-31 02:19:10|113211.6|113161.6|113215.8|113165.8|113261.8|113169|113207.2|113123.9|69
1738289960000|2025-01-31 02:19:20|113209.8|113159.8|113255.5|113126.6|113255.5|113166.1|113195.6|113126.6|67
1738289970000|2025-01-31 02:19:30|113254.4|113127.8|113210.3|113160.3|113254.7|113164.6|113205.3|113125.6|73
1738289980000|2025-01-31 02:19:40|113211.5|113161.5|113209|113159|113253.5|113168.3|113204.3|113127|65
1738289990000|2025-01-31 02:19:50|113209.2|113159.2|113210.4|113160.4|113219.8|113169.8|113207.4|113157.4|73
1738290000000|2025-01-31 02:20:00|113212.2|113162.2|113209.4|113159.4|113259|113169.3|113207.3|113126|72
1738290010000|2025-01-31 02:20:10|113211.4|113161.4|113216|113166|113257.1|113166.5|113206.8|113127.5|72
1738290020000|2025-01-31 02:20:20|113213.8|113163.8|113206.9|113156.9|113256.6|113164.9|113206.2|113126.4|58
1738290030000|2025-01-31 02:20:30|113210.4|113160.4|113207.7|113157.7|113252.9|113165.3|113206|113122.8|75
1738290040000|2025-01-31 02:20:40|113206.3|113156.3|113210.3|113160.3|113253.7|113173.5|113203.9|113125.1|56
1738290050000|2025-01-31 02:20:50|113253.6|113124.9|113222.1|113172.1|113255.2|113181.8|113206.1|113124|72
1738290060000|2025-01-31 02:21:00|113211.2|113161.2|113221.1|113171.1|113223.4|113173.4|113211.2|113161.2|33
1738290070000|2025-01-31 02:21:10|113220.1|113170.1|113217.4|113167.4|113226.9|113176.9|113217.1|113167.1|40
1738290080000|2025-01-31 02:21:20|113217.7|113167.7|113219|113169|113221.1|113171.1|113217.7|113167.7|12
1738290090000|2025-01-31 02:21:30|113219.5|113169.5|113221.1|113171.1|113226.2|113176.2|113217.8|113167.8|19
1738290100000|2025-01-31 02:21:40|113221.9|113171.9|113231.9|113181.9|113235.5|113185.5|113216|113166|48
1738290110000|2025-01-31 02:21:50|113222|113172|113225.2|113175.2|113232.4|113182.4|113219.3|113169.3|39
1738290120000|2025-01-31 02:22:00|113225.7|113175.7|113224.2|113174.2|113230.9|113180.9|113218.5|113168.5|44
1738290130000|2025-01-31 02:22:10|113225.2|113175.2|113218.4|113168.4|113229.9|113179.9|113211.1|113161.1|48
1738290140000|2025-01-31 02:22:20|113223.8|113173.8|113208.2|113158.2|113250.2|113173.8|113195.4|113114.7|50
1738290150000|2025-01-31 02:22:30|113208.3|113158.3|113207.1|113157.1|113257.4|113173.1|113183.4|113112|77
1738290160000|2025-01-31 02:22:40|113251.2|113114.6|113208.1|113158.1|113254.4|113168.2|113197.6|113110.3|75
1738290170000|2025-01-31 02:22:50|113241.4|113113.4|113217.4|113167.4|113254.8|113179.4|113200.6|113112.6|73
1738290180000|2025-01-31 02:23:00|113208.6|113158.6|113209.2|113159.2|113256.6|113167.6|113200.7|113113.5|75
1738290190000|2025-01-31 02:23:10|113247|113115.8|113209.7|113159.7|113255.9|113170.4|113202.1|113114.2|74
1738290200000|2025-01-31 02:23:20|113211.2|113161.2|113210|113160|113258.8|113170.3|113200.1|113105.9|62
1738290210000|2025-01-31 02:23:30|113212|113162|113210.1|113160.1|113259.1|113169.5|113200|113112.9|67
1738290220000|2025-01-31 02:23:40|113209.9|113159.9|113209.2|113159.2|113259.9|113168.8|113201.6|113113.9|59
1738290230000|2025-01-31 02:23:50|113254|113121.8|113259|113114.6|113259.5|113180.2|113200|113113.5|76
1738290240000|2025-01-31 02:24:00|113253.5|113120.5|113211|113161|113253.5|113182.9|113203.1|113120.5|63
1738290250000|2025-01-31 02:24:10|113212.7|113162.7|113221.6|113171.6|113258|113182.4|113198.5|113115.2|72
1738290260000|2025-01-31 02:24:20|113218.4|113168.4|113208|113158|113259.7|113181.2|113199.6|113112.1|79
1738290270000|2025-01-31 02:24:30|113206.6|113156.6|113205.7|113155.7|113257.9|113175.5|113196.1|113110|58
1738290280000|2025-01-31 02:24:40|113205.8|113155.8|113210.6|113160.6|113218.6|113168.6|113205.8|113155.8|43
1738290290000|2025-01-31 02:24:50|113209.1|113159.1|113210.8|113160.8|113248.4|113167.4|113202.3|113122.7|63
1738290300000|2025-01-31 02:25:00|113209.6|113159.6|113211|113161|113252.3|113171.2|113204|113121.2|46
1738290310000|2025-01-31 02:25:10|113207.8|113157.8|113210|113160|113253.8|113170.7|113202.3|113119.4|60
1738290320000|2025-01-31 02:25:20|113208.8|113158.8|113220.7|113170.7|113260.5|113177.5|113203.4|113121.7|75
1738290330000|2025-01-31 02:25:30|113222.5|113172.5|113214.5|113164.5|113253.6|113173|113211.1|113123.8|71
1738290340000|2025-01-31 02:25:40|113222.2|113172.2|113215.7|113165.7|113224.2|113174.2|113211.5|113161.5|69
1738290350000|2025-01-31 02:25:50|113217.7|113167.7|113216.6|113166.6|113224.1|113174.1|113212.5|113162.5|44
1738290360000|2025-01-31 02:26:00|113217.9|113167.9|113222.6|113172.6|113225.9|113175.9|113212.8|113162.8|21
1738290370000|2025-01-31 02:26:10|113215.6|113165.6|113221.3|113171.3|113228.3|113178.3|113212.9|113162.9|57
1738290380000|2025-01-31 02:26:20|113219.3|113169.3|113216.7|113166.7|113224.1|113174.1|113216.7|113166.7|23
1738290390000|2025-01-31 02:26:30|113259.9|113132.5|113251.1|113124.9|113259.9|113175.8|113207.2|113124.9|70
1738290400000|2025-01-31 02:26:40|113209.6|113159.6|113253.3|113118|113255.5|113168.3|113201.5|113113.8|67
1738290410000|2025-01-31 02:26:50|113219.6|113169.6|113202.5|113152.5|113253.3|113169.6|113189.7|113118|62
1738290420000|2025-01-31 02:27:00|113194.8|113144.8|113199.3|113149.3|113200.6|113150.6|113177.3|113127.3|60
1738290430000|2025-01-31 02:27:10|113196.8|113146.8|113191.1|113141.1|113208.9|113158.9|113177.1|113127.1|61
1738290440000|2025-01-31 02:27:20|113187.3|113137.3|113181.2|113131.2|113223.1|113150.9|113179.4|113095.4|70
1738290450000|2025-01-31 02:27:30|113183.6|113133.6|113189.8|113139.8|113222|113145.7|113180.3|113096|50
1738290460000|2025-01-31 02:27:40|113193.9|113143.9|113187.3|113137.3|113225.7|113147.7|113179.9|113094|73
1738290470000|2025-01-31 02:27:50|113192.3|113142.3|113211.2|113161.2|113254.1|113164.6|113186.8|113112.2|51
1738290480000|2025-01-31 02:28:00|113208.7|113158.7|113211|113161|113215.9|113165.9|113207.3|113157.3|37
1738290490000|2025-01-31 02:28:10|113212|113162|113213.1|113163.1|113216.8|113166.8|113202.5|113152.5|52
1738290500000|2025-01-31 02:28:20|113216.7|113166.7|113212.4|113162.4|113258.3|113177.1|113207.3|113133.1|61
1738290510000|2025-01-31 02:28:30|113218.9|113168.9|113221.8|113171.8|113230.9|113180.9|113215.5|113165.5|38
1738290520000|2025-01-31 02:28:40|113220.5|113170.5|113218.5|113168.5|113226.7|113176.7|113213.1|113163.1|63
1738290530000|2025-01-31 02:28:50|113223.8|113173.8|113222.8|113172.8|113227.3|113177.3|113214.7|113164.7|52
1738290540000|2025-01-31 02:29:00|113221.4|113171.4|113219|113169|113229.5|113179.5|113216.9|113166.9|38
1738290550000|2025-01-31 02:29:10|113216.9|113166.9|113220|113170|113226.1|113176.1|113216.9|113166.9|43
1738290560000|2025-01-31 02:29:20|113222.4|113172.4|113219.8|113169.8|113225.8|113175.8|113216.1|113166.1|35
1738290570000|2025-01-31 02:29:30|113220.3|113170.3|113210|113160|113222.6|113172.6|113210|113160|9
1738290580000|2025-01-31 02:29:40|113220.9|113170.9|113215.4|113165.4|113229.6|113179.6|113210.7|113160.7|38
1738290590000|2025-01-31 02:29:50|113219.1|113169.1|113220.4|113170.4|113225.5|113175.5|113219.1|113169.1|12
1738290600000|2025-01-31 02:30:00|113218.2|113168.2|113226.6|113176.6|113229.5|113179.5|113215.2|113165.2|57
1738290610000|2025-01-31 02:30:10|113224.8|113174.8|113226.3|113176.3|113233|113183|113218.2|113168.2|68
1738290620000|2025-01-31 02:30:20|113229.9|113179.9|113230.7|113180.7|113232.6|113182.6|113218.9|113168.9|61
1738290630000|2025-01-31 02:30:30|113231.8|113181.8|113223.5|113173.5|113232.2|113182.2|113214.2|113164.2|67
1738290640000|2025-01-31 02:30:40|113225.3|113175.3|113221.5|113171.5|113225.3|113175.3|113216.5|113166.5|22
1738290650000|2025-01-31 02:30:50|113225.3|113175.3|113219|113169|113227.8|113177.8|113215.6|113165.6|60
1738290660000|2025-01-31 02:31:00|113218.4|113168.4|113217.3|113167.3|113227.3|113177.3|113213.3|113163.3|45
1738290670000|2025-01-31 02:31:10|113213|113163|113217.8|113167.8|113232.6|113182.6|113208.7|113158.7|71
1738290680000|2025-01-31 02:31:20|113224.2|113174.2|113226.4|113176.4|113228.3|113178.3|113216|113166|23
1738290690000|2025-01-31 02:31:30|113224.7|113174.7|113215.6|113165.6|113228.2|113178.2|113215.6|113165.6|15
1738290700000|2025-01-31 02:31:40|113216.2|113166.2|113220.6|113170.6|113225.2|113175.2|113211|113161|46
1738290710000|2025-01-31 02:31:50|113220.4|113170.4|113222.5|113172.5|113225.1|113175.1|113217.2|113167.2|60
1738290720000|2025-01-31 02:32:00|113221.5|113171.5|113221.2|113171.2|113226.4|113176.4|113218.1|113168.1|48
1738290730000|2025-01-31 02:32:10|113220.2|113170.2|113220.8|113170.8|113226|113176|113216.1|113166.1|58
1738290740000|2025-01-31 02:32:20|113221.8|113171.8|113221.9|113171.9|113229.5|113179.5|113215.6|113165.6|64
1738290750000|2025-01-31 02:32:30|113219.9|113169.9|113222.3|113172.3|113228.6|113178.6|113217.1|113167.1|58
1738290760000|2025-01-31 02:32:40|113221.1|113171.1|113224|113174|113228.3|113178.3|113219|113169|28
1738290770000|2025-01-31 02:32:50|113224.6|113174.6|113220.2|113170.2|113228.2|113178.2|113211.5|113161.5|40
1738290780000|2025-01-31 02:33:00|113219|113169|113225.6|113175.6|113227.9|113177.9|113219|113169|22
1738290790000|2025-01-31 02:33:10|113225.1|113175.1|113222.4|113172.4|113226.3|113176.3|113217.6|113167.6|45
1738290800000|2025-01-31 02:33:20|113221|113171|113221.7|113171.7|113226.9|113176.9|113217.6|113167.6|54
1738290810000|2025-01-31 02:33:30|113216.3|113166.3|113221.2|113171.2|113224.9|113174.9|113213|113163|56
1738290820000|2025-01-31 02:33:40|113220.4|113170.4|113204.1|113154.1|113225.5|113175.5|113199.2|113149.2|67
1738290830000|2025-01-31 02:33:50|113210.2|113160.2|113213.7|113163.7|113217.5|113167.5|113204.7|113154.7|47
1738290840000|2025-01-31 02:34:00|113214.2|113164.2|113214|113164|113220.7|113170.7|113208.1|113158.1|18
1738290850000|2025-01-31 02:34:10|113213.7|113163.7|113209.1|113159.1|113219.2|113169.2|113203.3|113153.3|57
1738290860000|2025-01-31 02:34:20|113208.6|113158.6|113211.6|113161.6|113211.6|113161.6|113208.6|113158.6|8
1738290870000|2025-01-31 02:34:30|113211.4|113161.4|113206.6|113156.6|113216.3|113166.3|113204.2|113154.2|24
1738290880000|2025-01-31 02:34:40|113207.7|113157.7|113207.2|113157.2|113212.4|113162.4|113196.4|113146.4|36
1738290890000|2025-01-31 02:34:50|113208.8|113158.8|113207.4|113157.4|113211.2|113161.2|113199.6|113149.6|23
1738290900000|2025-01-31 02:35:00|113203.6|113153.6|113199.6|113149.6|113212.2|113162.2|113182.7|113132.7|69
1738290910000|2025-01-31 02:35:10|113200.6|113150.6|113192.5|113142.5|113205.3|113155.3|113190.6|113140.6|50
1738290920000|2025-01-31 02:35:20|113194.7|113144.7|113197.3|113147.3|113206|113156|113191.2|113141.2|61
1738290930000|2025-01-31 02:35:30|113196.3|113146.3|113196.8|113146.8|113203.4|113153.4|113189.2|113139.2|62
1738290940000|2025-01-31 02:35:40|113193|113143|113196.5|113146.5|113203.4|113153.4|113186.4|113136.4|71
1738290950000|2025-01-31 02:35:50|113199.4|113149.4|113197.4|113147.4|113202.8|113152.8|113180.6|113130.6|42
1738290960000|2025-01-31 02:36:00|113198.9|113148.9|113194.7|113144.7|113200.9|113150.9|113191.4|113141.4|59
1738290970000|2025-01-31 02:36:10|113196.4|113146.4|113196.8|113146.8|113197.7|113147.7|113185.6|113135.6|47
1738290980000|2025-01-31 02:36:20|113194.3|113144.3|113189.4|113139.4|113200.3|113150.3|113184.3|113134.3|76
1738290990000|2025-01-31 02:36:30|113188.4|113138.4|113191.3|113141.3|113232.5|113149.7|113180.1|113102.3|72
1738291000000|2025-01-31 02:36:40|113190.5|113140.5|113190.6|113140.6|113196|113146|113181.3|113131.3|74
1738291010000|2025-01-31 02:36:50|113189.2|113139.2|113186.2|113136.2|113197.2|113147.2|113182.3|113132.3|68
1738291020000|2025-01-31 02:37:00|113187.8|113137.8|113182.5|113132.5|113198.7|113148.7|113182.5|113132.5|73
1738291030000|2025-01-31 02:37:10|113182.3|113132.3|113192.2|113142.2|113197.8|113147.8|113182.3|113132.3|59
1738291040000|2025-01-31 02:37:20|113191.2|113141.2|113205.6|113155.6|113210.7|113160.7|113190.1|113140.1|52
1738291050000|2025-01-31 02:37:30|113206.9|113156.9|113200.8|113150.8|113208.2|113158.2|113183.7|113133.7|71
1738291060000|2025-01-31 02:37:40|113202.8|113152.8|113205.9|113155.9|113212|113162|113190.7|113140.7|69
1738291070000|2025-01-31 02:37:50|113207.1|113157.1|113205.3|113155.3|113210.3|113160.3|113203.7|113153.7|35
1738291080000|2025-01-31 02:38:00|113206.1|113156.1|113205|113155|113208.6|113158.6|113201.8|113151.8|35
1738291090000|2025-01-31 02:38:10|113206.8|113156.8|113194.6|113144.6|113209.7|113159.7|113194.5|113144.5|54
1738291100000|2025-01-31 02:38:20|113197.8|113147.8|113192.4|113142.4|113202.8|113152.8|113187.7|113137.7|66
1738291110000|2025-01-31 02:38:30|113188|113138|113188.8|113138.8|113231.1|113151.9|113187.3|113103.2|59
1738291120000|2025-01-31 02:38:40|113191.6|113141.6|113191.9|113141.9|113200.2|113150.2|113185.9|113135.9|58
1738291130000|2025-01-31 02:38:50|113190.2|113140.2|113193.6|113143.6|113198.6|113148.6|113187.4|113137.4|27
1738291140000|2025-01-31 02:39:00|113188|113138|113194.9|113144.9|113197.8|113147.8|113184.9|113134.9|73
1738291150000|2025-01-31 02:39:10|113195.9|113145.9|113193.5|113143.5|113199.8|113149.8|113184.3|113134.3|37
1738291160000|2025-01-31 02:39:20|113191.7|113141.7|113190.6|113140.6|113198.1|113148.1|113187.8|113137.8|43
1738291170000|2025-01-31 02:39:30|113189.6|113139.6|113180.5|113130.5|113201.5|113151.5|113177.6|113127.6|38
1738291180000|2025-01-31 02:39:40|113179.7|113129.7|113188|113138|113190.8|113140.8|113172.1|113122.1|44
1738291190000|2025-01-31 02:39:50|113188.8|113138.8|113193.5|113143.5|113193.5|113143.5|113181.1|113131.1|39
1738291200000|2025-01-31 02:40:00|113194.9|113144.9|113194.5|113144.5|113233.4|113146.2|113182.6|113090.3|71
1738291210000|2025-01-31 02:40:10|113193.4|113143.4|113187.2|113137.2|113226.1|113150.8|113183.3|113091.2|65
1738291220000|2025-01-31 02:40:20|113184.4|113134.4|113194.4|113144.4|113238.1|113152.8|113181.7|113067.9|69
1738291230000|2025-01-31 02:40:30|113194.8|113144.8|113182.5|113132.5|113230.2|113149.1|113178.3|113083.1|75
1738291240000|2025-01-31 02:40:40|113223.8|113091.9|113181.6|113049|113226|113145.5|113175|113023.3|68
1738291250000|2025-01-31 02:40:50|113157.5|113107.5|113157.3|113107.3|113180.8|113118.3|113131.4|113026|74
1738291260000|2025-01-31 02:41:00|113166.5|113116.5|113204.3|113072.8|113218.3|113127.7|113143|113061.1|68
1738291270000|2025-01-31 02:41:10|113208.8|113073.6|113180.3|113130.3|113220.3|113130.7|113168.6|113060.1|45
1738291280000|2025-01-31 02:41:20|113173.9|113123.9|113177.6|113127.6|113214.4|113135.1|113167.4|113088.8|62
1738291290000|2025-01-31 02:41:30|113180.9|113130.9|113174.7|113124.7|113190.9|113140.9|113172.7|113122.7|75
1738291300000|2025-01-31 02:41:40|113178.5|113128.5|113180.4|113130.4|113189.3|113139.3|113171.6|113121.6|61
1738291310000|2025-01-31 02:41:50|113176.6|113126.6|113178.3|113128.3|113179|113129|113169.9|113119.9|31
1738291320000|2025-01-31 02:42:00|113183.1|113133.1|113198.7|113148.7|113199.2|113149.2|113174.9|113124.9|56
1738291330000|2025-01-31 02:42:10|113181.7|113131.7|113178.3|113128.3|113221.5|113141.6|113168.2|113092.8|68
1738291340000|2025-01-31 02:42:20|113176|113126|113173.7|113123.7|113219.2|113129.4|113164.3|113091.3|64
1738291350000|2025-01-31 02:42:30|113167.3|113117.3|113165.1|113115.1|113178|113128|113164.8|113114.8|43
1738291360000|2025-01-31 02:42:40|113164|113114|113157.1|113107.1|113165.4|113115.4|113156.4|113106.4|22
1738291370000|2025-01-31 02:42:50|113158.3|113108.3|113174.9|113124.9|113177.5|113127.5|113148.9|113098.9|51
1738291380000|2025-01-31 02:43:00|113173.1|113123.1|113175.6|113125.6|113186.1|113136.1|113170.4|113120.4|75
1738291390000|2025-01-31 02:43:10|113176.4|113126.4|113163.8|113113.8|113183.1|113133.1|113154.5|113104.5|40
1738291400000|2025-01-31 02:43:20|113163.5|113113.5|113160.3|113110.3|113164.5|113114.5|113144.5|113094.5|42
1738291410000|2025-01-31 02:43:30|113162.3|113112.3|113163.8|113113.8|113167.7|113117.7|113154.6|113104.6|38
1738291420000|2025-01-31 02:43:40|113164.1|113114.1|113158|113108|113197.5|113126.3|113146.5|113071.2|65
1738291430000|2025-01-31 02:43:50|113157.5|113107.5|113160.2|113110.2|113161.9|113111.9|113153.5|113103.5|41
1738291440000|2025-01-31 02:44:00|113159.7|113109.7|113160.1|113110.1|113162.4|113112.4|113157.4|113107.4|50
1738291450000|2025-01-31 02:44:10|113159.4|113109.4|113207.3|113062.4|113207.3|113123.3|113157.1|113062.4|39
1738291460000|2025-01-31 02:44:20|113163.9|113113.9|113162.4|113112.4|113209.9|113126.3|113151.7|113073.9|74
1738291470000|2025-01-31 02:44:30|113161.8|113111.8|113163.9|113113.9|113177.3|113127.3|113159.2|113109.2|74
1738291480000|2025-01-31 02:44:40|113161.2|113111.2|113172.4|113122.4|113178|113128|113156.6|113106.6|72
1738291490000|2025-01-31 02:44:50|113173.3|113123.3|113171.5|113121.5|113181.7|113131.7|113159.3|113109.3|72
1738291500000|2025-01-31 02:45:00|113168.7|113118.7|113168.6|113118.6|113177|113127|113166.1|113116.1|50
1738291510000|2025-01-31 02:45:10|113169|113119|113163.1|113113.1|113175.5|113125.5|113163.1|113113.1|47
1738291520000|2025-01-31 02:45:20|113165.5|113115.5|113167.4|113117.4|113184.1|113134.1|113155.4|113105.4|64
1738291530000|2025-01-31 02:45:30|113169.7|113119.7|113160.3|113110.3|113180.1|113130.1|113156.8|113106.8|66
1738291540000|2025-01-31 02:45:40|113164.9|113114.9|113165.2|113115.2|113179.5|113129.5|113159.4|113109.4|71
1738291550000|2025-01-31 02:45:50|113164.7|113114.7|113179.1|113129.1|113180.7|113130.7|113159.5|113109.5|66
1738291560000|2025-01-31 02:46:00|113181.1|113131.1|113186.2|113136.2|113193.3|113143.3|113176.1|113126.1|54
1738291570000|2025-01-31 02:46:10|113182.7|113132.7|113187|113137|113231.3|113148.9|113171.9|113092|70
1738291580000|2025-01-31 02:46:20|113188|113138|113182.1|113132.1|113189.2|113139.2|113177.2|113127.2|33
1738291590000|2025-01-31 02:46:30|113176.8|113126.8|113175.1|113125.1|113183.7|113133.7|113173.9|113123.9|80
1738291600000|2025-01-31 02:46:40|113174.3|113124.3|113180.4|113130.4|113215.4|113138.7|113146.6|113059.3|74
1738291610000|2025-01-31 02:46:50|113181.2|113131.2|113188.3|113138.3|113212.8|113139.9|113150.9|113082.3|74
1738291620000|2025-01-31 02:47:00|113185.5|113135.5|113179.2|113129.2|113192.3|113142.3|113176.8|113126.8|72
1738291630000|2025-01-31 02:47:10|113179.7|113129.7|113178.9|113128.9|113182.3|113132.3|113172.6|113122.6|60
1738291640000|2025-01-31 02:47:20|113181|113131|113175.9|113125.9|113185.1|113135.1|113172.3|113122.3|70
1738291650000|2025-01-31 02:47:30|113176.8|113126.8|113177.2|113127.2|113185.6|113135.6|113171.1|113121.1|68
1738291660000|2025-01-31 02:47:40|113175.8|113125.8|113181|113131|113182.9|113132.9|113175.1|113125.1|75
1738291670000|2025-01-31 02:47:50|113181.8|113131.8|113195.1|113145.1|113201.1|113151.1|113179.2|113129.2|52
1738291680000|2025-01-31 02:48:00|113195.9|113145.9|113200|113150|113206.8|113156.8|113191.8|113141.8|60
1738291690000|2025-01-31 02:48:10|113199|113149|113193.7|113143.7|113204|113154|113192.5|113142.5|54
1738291700000|2025-01-31 02:48:20|113194.9|113144.9|113194.2|113144.2|113195.9|113145.9|113193.3|113143.3|21
1738291710000|2025-01-31 02:48:30|113195.5|113145.5|113203.2|113153.2|113207.5|113157.5|113195.4|113145.4|35
1738291720000|2025-01-31 02:48:40|113201.4|113151.4|113198.3|113148.3|113203.8|113153.8|113197.6|113147.6|20
1738291730000|2025-01-31 02:48:50|113197.3|113147.3|113205.9|113155.9|113206.4|113156.4|113196.7|113146.7|21
1738291740000|2025-01-31 02:49:00|113204.6|113154.6|113202.7|113152.7|113214.8|113164.8|113183.1|113133.1|37
1738291750000|2025-01-31 02:49:10|113202.1|113152.1|113202.8|113152.8|113215.2|113165.2|113193.1|113143.1|51
1738291760000|2025-01-31 02:49:20|113204.4|113154.4|113203.9|113153.9|113209|113159|113189.3|113139.3|19
1738291770000|2025-01-31 02:49:30|113205.4|113155.4|113194.3|113144.3|113207.4|113157.4|113192.7|113142.7|50
1738291780000|2025-01-31 02:49:40|113194.5|113144.5|113189.3|113139.3|113196.6|113146.6|113183|113133|46
1738291790000|2025-01-31 02:49:50|113189.7|113139.7|113188.4|113138.4|113228.9|113147|113180.8|113102.7|57
1738291800000|2025-01-31 02:50:00|113189.8|113139.8|113186.7|113136.7|113196.5|113146.5|113179.8|113129.8|70
1738291810000|2025-01-31 02:50:10|113179.3|113129.3|113177.5|113127.5|113189.5|113139.5|113177.4|113127.4|58
1738291820000|2025-01-31 02:50:20|113178.8|113128.8|113179.6|113129.6|113207.3|113138.5|113174.7|113074.9|48
1738291830000|2025-01-31 02:50:30|113180.4|113130.4|113179.5|113129.5|113191.3|113141.3|113174.7|113124.7|20
1738291840000|2025-01-31 02:50:40|113182.7|113132.7|113204.4|113078.7|113204.4|113140.1|113149.1|113063.8|51
1738291850000|2025-01-31 02:50:50|113162.6|113112.6|113181.5|113131.5|113192|113142|113155.6|113105.6|65
1738291860000|2025-01-31 02:51:00|113179.1|113129.1|113187.9|113137.9|113194.4|113144.4|113178.6|113128.6|34
1738291870000|2025-01-31 02:51:10|113185.3|113135.3|113186.6|113136.6|113193.8|113143.8|113184.5|113134.5|17
1738291880000|2025-01-31 02:51:20|113187|113137|113189.1|113139.1|113193.5|113143.5|113180.6|113130.6|53
1738291890000|2025-01-31 02:51:30|113188.1|113138.1|113183.9|113133.9|113193.1|113143.1|113183.9|113133.9|46
1738291900000|2025-01-31 02:51:40|113183.3|113133.3|113188.8|113138.8|113194.5|113144.5|113182.4|113132.4|31
1738291910000|2025-01-31 02:51:50|113187.4|113137.4|113183.4|113133.4|113193.2|113143.2|113182.8|113132.8|40
1738291920000|2025-01-31 02:52:00|113180.8|113130.8|113190.7|113140.7|113197.1|113147.1|113180.8|113130.8|45
1738291930000|2025-01-31 02:52:10|113189.7|113139.7|113187|113137|113194.1|113144.1|113182.7|113132.7|47
1738291940000|2025-01-31 02:52:20|113190.8|113140.8|113171.3|113121.3|113192.4|113142.4|113165.1|113115.1|29
1738291950000|2025-01-31 02:52:30|113172.6|113122.6|113176.7|113126.7|113207.4|113134.3|113159.3|113064.7|71
1738291960000|2025-01-31 02:52:40|113178.7|113128.7|113192|113142|113192|113142|113164.2|113114.2|60
1738291970000|2025-01-31 02:52:50|113190|113140|113190.7|113140.7|113192.5|113142.5|113172.3|113122.3|60
1738291980000|2025-01-31 02:53:00|113191|113141|113192.5|113142.5|113196.6|113146.6|113184.8|113134.8|21
1738291990000|2025-01-31 02:53:10|113191.1|113141.1|113200.3|113150.3|113209.9|113159.9|113189.1|113139.1|62
1738292000000|2025-01-31 02:53:20|113198|113148|113190.3|113140.3|113201.4|113151.4|113190.3|113140.3|63
1738292010000|2025-01-31 02:53:30|113189.7|113139.7|113190.1|113140.1|113197.8|113147.8|113183|113133|49
1738292020000|2025-01-31 02:53:40|113190.3|113140.3|113190.5|113140.5|113198.3|113148.3|113184|113134|42
1738292030000|2025-01-31 02:53:50|113191.3|113141.3|113198.9|113148.9|113202.7|113152.7|113190.6|113140.6|45
1738292040000|2025-01-31 02:54:00|113196.9|113146.9|113184|113134|113196.9|113146.9|113182.8|113132.8|17
1738292050000|2025-01-31 02:54:10|113191|113141|113183.6|113133.6|113193.8|113143.8|113180.1|113130.1|53
1738292060000|2025-01-31 02:54:20|113182.8|113132.8|113178.1|113128.1|113188.4|113138.4|113176|113126|48
1738292070000|2025-01-31 02:54:30|113178.7|113128.7|113179.2|113129.2|113198|113148|113175.2|113125.2|53
1738292080000|2025-01-31 02:54:40|113180.2|113130.2|113180.1|113130.1|113183.5|113133.5|113171.9|113121.9|14
1738292090000|2025-01-31 02:54:50|113179.5|113129.5|113179.1|113129.1|113184.3|113134.3|113162.7|113112.7|34
1738292100000|2025-01-31 02:55:00|113180|113130|113184.8|113134.8|113219.6|113141.9|113163.8|113085.4|54
1738292110000|2025-01-31 02:55:10|113216.8|113091|113180.2|113130.2|113218.4|113138.7|113171.7|113090.3|74
1738292120000|2025-01-31 02:55:20|113178.8|113128.8|113188.1|113138.1|113223|113138.6|113172|113076.2|59
1738292130000|2025-01-31 02:55:30|113185.9|113135.9|113183.8|113133.8|113219.4|113141.9|113175|113093.7|67
1738292140000|2025-01-31 02:55:40|113182|113132|113189.1|113139.1|113203.1|113153.1|113177.4|113127.4|64
1738292150000|2025-01-31 02:55:50|113191.4|113141.4|113192.9|113142.9|113199.2|113149.2|113178.7|113128.7|72
1738292160000|2025-01-31 02:56:00|113192.3|113142.3|113189.3|113139.3|113199.8|113149.8|113186.2|113136.2|71
1738292170000|2025-01-31 02:56:10|113192.5|113142.5|113199.5|113149.5|113200.5|113150.5|113189.3|113139.3|50
1738292180000|2025-01-31 02:56:20|113200.3|113150.3|113197.7|113147.7|113201.2|113151.2|113192.1|113142.1|30
1738292190000|2025-01-31 02:56:30|113194.1|113144.1|113194.7|113144.7|113201.2|113151.2|113189.2|113139.2|65
1738292200000|2025-01-31 02:56:40|113195.3|113145.3|113193.3|113143.3|113195.3|113145.3|113191.9|113141.9|6
1738292210000|2025-01-31 02:56:50|113192.2|113142.2|113190|113140|113198.8|113148.8|113185.4|113135.4|40
1738292220000|2025-01-31 02:57:00|113189.7|113139.7|113190.7|113140.7|113193.9|113143.9|113189.1|113139.1|18
1738292230000|2025-01-31 02:57:10|113190.2|113140.2|113187.4|113137.4|113197.7|113147.7|113187.2|113137.2|69
1738292240000|2025-01-31 02:57:20|113193.9|113143.9|113194.6|113144.6|113198|113148|113187.6|113137.6|66
1738292250000|2025-01-31 02:57:30|113193.2|113143.2|113196.3|113146.3|113200.1|113150.1|113183.6|113133.6|57
1738292260000|2025-01-31 02:57:40|113197.5|113147.5|113196|113146|113201|113151|113190.6|113140.6|68
1738292270000|2025-01-31 02:57:50|113196.7|113146.7|113196.3|113146.3|113201.3|113151.3|113190.5|113140.5|66
1738292280000|2025-01-31 02:58:00|113199.9|113149.9|113195.8|113145.8|113200|113150|113192|113142|40
1738292290000|2025-01-31 02:58:10|113195.6|113145.6|113194.8|113144.8|113199.1|113149.1|113193.3|113143.3|22
1738292300000|2025-01-31 02:58:20|113197.6|113147.6|113200.9|113150.9|113205.8|113155.8|113194.5|113144.5|41
1738292310000|2025-01-31 02:58:30|113201|113151|113201.7|113151.7|113204.4|113154.4|113201|113151|15
1738292320000|2025-01-31 02:58:40|113198.4|113148.4|113206.4|113156.4|113208.9|113158.9|113198.4|113148.4|35
1738292330000|2025-01-31 02:58:50|113204.1|113154.1|113203.3|113153.3|113209.8|113159.8|113198.7|113148.7|46
1738292340000|2025-01-31 02:59:00|113202.8|113152.8|113208.4|113158.4|113213.4|113163.4|113200.7|113150.7|48
1738292350000|2025-01-31 02:59:10|113209.3|113159.3|113208.6|113158.6|113211.1|113161.1|113208.1|113158.1|12
1738292360000|2025-01-31 02:59:20|113210.4|113160.4|113201.4|113151.4|113212.3|113162.3|113193.9|113143.9|47
1738292370000|2025-01-31 02:59:30|113200.5|113150.5|113206.2|113156.2|113241.8|113161.7|113190.9|113114.6|61
1738292380000|2025-01-31 02:59:40|113208|113158|113211.6|113161.6|113216.4|113166.4|113198.5|113148.5|61
1738292390000|2025-01-31 02:59:50|113211.7|113161.7|113212.6|113162.6|113216.2|113166.2|113206.9|113156.9|53
1738292400000|2025-01-31 03:00:00|113209.6|113159.6|113211.9|113161.9|113254.7|113172.9|113206.6|113123.2|75
1738292410000|2025-01-31 03:00:10|113213.3|113163.3|113210.4|113160.4|113251.5|113167.5|113194.2|113119.7|77
1738292420000|2025-01-31 03:00:20|113211.4|113161.4|113208.9|113158.9|113211.4|113161.4|113200.5|113150.5|63
1738292430000|2025-01-31 03:00:30|113214.2|113164.2|113205.8|113155.8|113214.2|113164.2|113199.9|113149.9|76
1738292440000|2025-01-31 03:00:40|113208|113158|113207.9|113157.9|113213|113163|113200.8|113150.8|75
1738292450000|2025-01-31 03:00:50|113206.9|113156.9|113205.4|113155.4|113213.7|113163.7|113199.4|113149.4|71
1738292460000|2025-01-31 03:01:00|113206|113156|113210|113160|113213.2|113163.2|113199.3|113149.3|67
1738292470000|2025-01-31 03:01:10|113211|113161|113208.1|113158.1|113212.1|113162.1|113202.6|113152.6|31
1738292480000|2025-01-31 03:01:20|113209.1|113159.1|113211.2|113161.2|113216|113166|113201.9|113151.9|68
1738292490000|2025-01-31 03:01:30|113210.5|113160.5|113214.1|113164.1|113214.7|113164.7|113208.1|113158.1|24
1738292500000|2025-01-31 03:01:40|113213.1|113163.1|113216.5|113166.5|113219.2|113169.2|113203.7|113153.7|70
1738292510000|2025-01-31 03:01:50|113216.1|113166.1|113214.5|113164.5|113216.5|113166.5|113205|113155|70
1738292520000|2025-01-31 03:02:00|113213.2|113163.2|113212|113162|113229.8|113179.8|113205.2|113086.2|75
1738292530000|2025-01-31 03:02:10|113213.4|113163.4|113206.7|113156.7|113226.7|113176.7|113201.3|113151.3|66
1738292540000|2025-01-31 03:02:20|113207.7|113157.7|113207.2|113157.2|113219.1|113169.1|113200.5|113150.5|62
1738292550000|2025-01-31 03:02:30|113205.5|113155.5|113217.1|113167.1|113223.9|113173.9|113188.6|113138.6|61
1738292560000|2025-01-31 03:02:40|113216.6|113166.6|113223.4|113173.4|113228.1|113178.1|113213.2|113163.2|64
1738292570000|2025-01-31 03:02:50|113222.8|113172.8|113214.9|113164.9|113238.5|113188.5|113207.1|113157.1|64
1738292580000|2025-01-31 03:03:00|113220.4|113170.4|113238|113188|113245.8|113195.8|113212.6|113162.6|57
1738292590000|2025-01-31 03:03:10|113234.1|113184.1|113240.8|113190.8|113243.8|113193.8|113228.7|113178.7|58
1738292600000|2025-01-31 03:03:20|113242.9|113192.9|113243.5|113193.5|113243.5|113193.5|113230.2|113180.2|73
1738292610000|2025-01-31 03:03:30|113240.7|113190.7|113240.6|113190.6|113254.4|113204.4|113225.7|113175.7|66
1738292620000|2025-01-31 03:03:40|113243.6|113193.6|113237.4|113187.4|113244.5|113194.5|113237.4|113187.4|17
1738292630000|2025-01-31 03:03:50|113239.3|113189.3|113242.1|113192.1|113249|113199|113237.4|113187.4|34
1738292640000|2025-01-31 03:04:00|113243.3|113193.3|113248.5|113198.5|113251|113201|113239.8|113189.8|35
1738292650000|2025-01-31 03:04:10|113247|113197|113246.8|113196.8|113250.2|113200.2|113229.7|113179.7|71
1738292660000|2025-01-31 03:04:20|113245.4|113195.4|113242.7|113192.7|113248.9|113198.9|113237.7|113187.7|69
1738292670000|2025-01-31 03:04:30|113241.5|113191.5|113242.4|113192.4|113248|113198|113237.8|113187.8|62
1738292680000|2025-01-31 03:04:40|113242.2|113192.2|113240.8|113190.8|113248.9|113198.9|113234.3|113184.3|63
1738292690000|2025-01-31 03:04:50|113243.5|113193.5|113282.9|113157|113295.9|113199.2|113225.4|113132.2|53
1738292700000|2025-01-31 03:05:00|113233|113183|113218.9|113168.9|113274.3|113183|113210.9|113123.6|56
1738292710000|2025-01-31 03:05:10|113218.3|113168.3|113224|113174|113225.1|113175.1|113214.7|113164.7|59
1738292720000|2025-01-31 03:05:20|113226.4|113176.4|113224.1|113174.1|113226.4|113176.4|113219.5|113169.5|40
1738292730000|2025-01-31 03:05:30|113223.1|113173.1|113230.3|113180.3|113235.8|113185.8|113214.2|113164.2|52
1738292740000|2025-01-31 03:05:40|113231.3|113181.3|113235|113185|113235|113185|113229.5|113179.5|28
1738292750000|2025-01-31 03:05:50|113233.8|113183.8|113229|113179|113258.4|113194.3|113216.7|113128.9|65
1738292760000|2025-01-31 03:06:00|113226|113176|113241.4|113191.4|113276|113195.8|113226|113140.3|78
1738292770000|2025-01-31 03:06:10|113238.2|113188.2|113245.4|113195.4|113279.8|113206.1|113225.2|113144|70
1738292780000|2025-01-31 03:06:20|113243.2|113193.2|113275.9|113225.9|113312|113226.9|113236.6|113139.8|70
1738292790000|2025-01-31 03:06:30|113278.7|113228.7|113260.3|113210.3|113278.7|113228.7|113253.3|113203.3|44
1738292800000|2025-01-31 03:06:40|113261.8|113211.8|113262|113212|113297.2|113226.1|113249.5|113164.5|63
1738292810000|2025-01-31 03:06:50|113262.1|113212.1|113293.4|113168|113294.9|113219.7|113252.7|113165.7|70
1738292820000|2025-01-31 03:07:00|113257.3|113207.3|113251|113201|113259.9|113209.9|113251|113201|63
1738292830000|2025-01-31 03:07:10|113252.5|113202.5|113251.2|113201.2|113270.2|113220.2|113248.5|113198.5|71
1738292840000|2025-01-31 03:07:20|113252.3|113202.3|113256.8|113206.8|113270.8|113220.8|113248.7|113198.7|70
1738292850000|2025-01-31 03:07:30|113258|113208|113253.7|113203.7|113269.4|113219.4|113250.9|113200.9|69
1738292860000|2025-01-31 03:07:40|113252.6|113202.6|113251.4|113201.4|113266.7|113216.7|113245.3|113195.3|57
1738292870000|2025-01-31 03:07:50|113253.9|113203.9|113248.6|113198.6|113254.8|113204.8|113241.3|113191.3|76
1738292880000|2025-01-31 03:08:00|113253.8|113203.8|113244|113194|113282.7|113205.7|113230.4|113151.7|72
1738292890000|2025-01-31 03:08:10|113243.9|113193.9|113236.6|113186.6|113248.9|113198.9|113235.6|113185.6|56
1738292900000|2025-01-31 03:08:20|113240.1|113190.1|113246.7|113196.7|113250.5|113200.5|113236.5|113186.5|41
1738292910000|2025-01-31 03:08:30|113243.2|113193.2|113234.2|113184.2|113247.6|113197.6|113233.4|113183.4|63
1738292920000|2025-01-31 03:08:40|113242|113192|113237.1|113187.1|113249.4|113199.4|113231.8|113181.8|62
1738292930000|2025-01-31 03:08:50|113237.2|113187.2|113237.5|113187.5|113242.7|113192.7|113226.8|113176.8|46
1738292940000|2025-01-31 03:09:00|113235.9|113185.9|113240.5|113190.5|113245.4|113195.4|113234.8|113184.8|56
1738292950000|2025-01-31 03:09:10|113242.1|113192.1|113243.3|113193.3|113245.9|113195.9|113234.8|113184.8|56
1738292960000|2025-01-31 03:09:20|113242.5|113192.5|113240.7|113190.7|113244.7|113194.7|113230.5|113180.5|32
1738292970000|2025-01-31 03:09:30|113238.5|113188.5|113243.2|113193.2|113248|113198|113234.2|113184.2|48
1738292980000|2025-01-31 03:09:40|113241.1|113191.1|113238.4|113188.4|113244.4|113194.4|113234.7|113184.7|33
1738292990000|2025-01-31 03:09:50|113238.5|113188.5|113242.4|113192.4|113248|113198|113235.2|113185.2|15
1738293000000|2025-01-31 03:10:00|113238.4|113188.4|113238.1|113188.1|113246.2|113196.2|113222.5|113172.5|63
1738293010000|2025-01-31 03:10:10|113237.9|113187.9|113235.3|113185.3|113242.9|113192.9|113233.7|113183.7|48
1738293020000|2025-01-31 03:10:20|113235.6|113185.6|113242.9|113192.9|113242.9|113192.9|113229.6|113179.6|18
1738293030000|2025-01-31 03:10:30|113237.3|113187.3|113239.2|113189.2|113275.7|113196.3|113233.9|113147.8|58
1738293040000|2025-01-31 03:10:40|113238.7|113188.7|113230.3|113180.3|113240.5|113190.5|113222.2|113172.2|64
1738293050000|2025-01-31 03:10:50|113229.6|113179.6|113217.8|113167.8|113238.3|113188.3|113216.4|113166.4|77
1738293060000|2025-01-31 03:11:00|113218.3|113168.3|113217.9|113167.9|113232.6|113182.6|113206.8|113156.8|71
1738293070000|2025-01-31 03:11:10|113222.9|113172.9|113223.5|113173.5|113224.6|113174.6|113220.3|113170.3|37
1738293080000|2025-01-31 03:11:20|113224.3|113174.3|113222.5|113172.5|113256.2|113184.6|113211.5|113126.4|72
1738293090000|2025-01-31 03:11:30|113225.1|113175.1|113222.3|113172.3|113239|113189|113219.1|113169.1|63
1738293100000|2025-01-31 03:11:40|113229.4|113179.4|113221.9|113171.9|113236.7|113186.7|113216.1|113166.1|58
1738293110000|2025-01-31 03:11:50|113221.8|113171.8|113234.9|113184.9|113239.6|113189.6|113219.2|113169.2|66
1738293120000|2025-01-31 03:12:00|113228.2|113178.2|113229.1|113179.1|113239.1|113189.1|113216.4|113166.4|33
1738293130000|2025-01-31 03:12:10|113229.2|113179.2|113230.2|113180.2|113239|113189|113220.5|113170.5|49
1738293140000|2025-01-31 03:12:20|113228|113178|113230.9|113180.9|113238.1|113188.1|113224|113174|38
1738293150000|2025-01-31 03:12:30|113227.7|113177.7|113227.2|113177.2|113238.7|113188.7|113222.7|113172.7|70
1738293160000|2025-01-31 03:12:40|113228.3|113178.3|113226.6|113176.6|113239.7|113189.7|113223.4|113173.4|28
1738293170000|2025-01-31 03:12:50|113232.3|113182.3|113217.3|113167.3|113240.7|113190.7|113214.8|113164.8|52
1738293180000|2025-01-31 03:13:00|113219.5|113169.5|113220.3|113170.3|113226.5|113176.5|113219.5|113169.5|17
1738293190000|2025-01-31 03:13:10|113218.4|113168.4|113215.4|113165.4|113250.4|113173.5|113207.1|113111.2|75
1738293200000|2025-01-31 03:13:20|113216.3|113166.3|113212.1|113162.1|113228.1|113178.1|113207|113157|70
1738293210000|2025-01-31 03:13:30|113217.6|113167.6|113214.4|113164.4|113225.6|113175.6|113203.2|113153.2|71
1738293220000|2025-01-31 03:13:40|113211.8|113161.8|113213.2|113163.2|113248.7|113168.1|113203.4|113117.8|59
1738293230000|2025-01-31 03:13:50|113213.3|113163.3|113212.6|113162.6|113215.4|113165.4|113206.5|113156.5|19
1738293240000|2025-01-31 03:14:00|113210.4|113160.4|113208.8|113158.8|113218.9|113168.9|113204.2|113154.2|26
1738293250000|2025-01-31 03:14:10|113208.6|113158.6|113210.3|113160.3|113219|113169|113206.9|113156.9|17
1738293260000|2025-01-31 03:14:20|113209.8|113159.8|113209.9|113159.9|113211.9|113161.9|113206.7|113156.7|15
1738293270000|2025-01-31 03:14:30|113209.7|113159.7|113235.3|113074|113242|113162.7|113173.5|113027.8|21
1738293280000|2025-01-31 03:14:40|113218.1|113023.9|113184.2|113134.2|113231.4|113134.2|113163.2|113023.9|79
1738293290000|2025-01-31 03:14:50|113183.8|113133.8|113178.1|113128.1|113216.5|113135.2|113168.9|113082.1|68
1738293300000|2025-01-31 03:15:00|113174.7|113124.7|113167.9|113117.9|113193.6|113143.6|113166.3|113116.3|57
1738293310000|2025-01-31 03:15:10|113167.1|113117.1|113162.9|113112.9|113207.8|113139.4|113158.7|113069.6|77
1738293320000|2025-01-31 03:15:20|113172.8|113122.8|113168.5|113118.5|113172.8|113122.8|113165.4|113115.4|30
1738293330000|2025-01-31 03:15:30|113170|113120|113162.8|113112.8|113199.3|113128.8|113157.1|113070.1|67
1738293340000|2025-01-31 03:15:40|113164.3|113114.3|113182.1|113132.1|113213.4|113138.3|113150.1|113069.2|69
1738293350000|2025-01-31 03:15:50|113182.4|113132.4|113179.1|113129.1|113214.6|113138.9|113172.1|113087.3|69
1738293360000|2025-01-31 03:16:00|113179.9|113129.9|113181.6|113131.6|113214.3|113133|113170.7|113087.3|76
1738293370000|2025-01-31 03:16:10|113184.6|113134.6|113168.8|113118.8|113210.1|113135.8|113166|113079.3|69
1738293380000|2025-01-31 03:16:20|113175.2|113125.2|113174.9|113124.9|113210.1|113138.4|113166|113082.9|74
1738293390000|2025-01-31 03:16:30|113175.4|113125.4|113174.3|113124.3|113190|113140|113158.6|113108.6|73
1738293400000|2025-01-31 03:16:40|113175.7|113125.7|113173.2|113123.2|113210.1|113139.4|113164.6|113081|71
1738293410000|2025-01-31 03:16:50|113172.4|113122.4|113185.3|113135.3|113207.7|113136.2|113165.8|113081.2|71
1738293420000|2025-01-31 03:17:00|113173.6|113123.6|113178.4|113128.4|113182|113132|113171.5|113121.5|44
1738293430000|2025-01-31 03:17:10|113172.9|113122.9|113160.8|113110.8|113207.3|113139|113156.7|113082.1|54
1738293440000|2025-01-31 03:17:20|113174.6|113124.6|113177.4|113127.4|113177.4|113127.4|113167.1|113117.1|40
1738293450000|2025-01-31 03:17:30|113177.9|113127.9|113183.7|113133.7|113184.8|113134.8|113177|113127|14
1738293460000|2025-01-31 03:17:40|113182.9|113132.9|113185|113135|113187.2|113137.2|113182.6|113132.6|19
1738293470000|2025-01-31 03:17:50|113182|113132|113184.1|113134.1|113185|113135|113181.9|113131.9|4
1738293480000|2025-01-31 03:18:00|113185.8|113135.8|113179.8|113129.8|113189.3|113139.3|113179|113129|44
1738293490000|2025-01-31 03:18:10|113182.6|113132.6|113180.2|113130.2|113191.1|113141.1|113177.4|113127.4|45
1738293500000|2025-01-31 03:18:20|113180.4|113130.4|113181.4|113131.4|113185.9|113135.9|113177|113127|50
1738293510000|2025-01-31 03:18:30|113182.2|113132.2|113183.1|113133.1|113185.1|113135.1|113177.2|113127.2|31
1738293520000|2025-01-31 03:18:40|113182.9|113132.9|113196|113146|113196|113146|113179.3|113129.3|24
1738293530000|2025-01-31 03:18:50|113187|113137|113191.4|113141.4|113198.8|113148.8|113183.9|113133.9|63
1738293540000|2025-01-31 03:19:00|113190|113140|113192.1|113142.1|113195.6|113145.6|113187.2|113137.2|29
1738293550000|2025-01-31 03:19:10|113192.7|113142.7|113193.3|113143.3|113199|113149|113190|113140|52
1738293560000|2025-01-31 03:19:20|113194|113144|113194.8|113144.8|113203.4|113153.4|113188.2|113138.2|59
1738293570000|2025-01-31 03:19:30|113196.1|113146.1|113188.8|113138.8|113198.7|113148.7|113188.8|113138.8|52
1738293580000|2025-01-31 03:19:40|113187.6|113137.6|113194.4|113144.4|113196.3|113146.3|113187|113137|29
1738293590000|2025-01-31 03:19:50|113191|113141|113190.8|113140.8|113193.4|113143.4|113185.1|113135.1|38
1738293600000|2025-01-31 03:20:00|113192.6|113142.6|113193.2|113143.2|113196.2|113146.2|113187.9|113137.9|46
1738293610000|2025-01-31 03:20:10|113192.5|113142.5|113197.4|113147.4|113197.4|113147.4|113186.5|113136.5|42
1738293620000|2025-01-31 03:20:20|113192.5|113142.5|113191.1|113141.1|113194.3|113144.3|113183.2|113133.2|65
1738293630000|2025-01-31 03:20:30|113190.5|113140.5|113196.2|113146.2|113196.3|113146.3|113185.4|113135.4|51
1738293640000|2025-01-31 03:20:40|113193.7|113143.7|113189.2|113139.2|113193.7|113143.7|113188.5|113138.5|15
1738293650000|2025-01-31 03:20:50|113186.8|113136.8|113204.6|113154.6|113207.7|113157.7|113185|113135|50
1738293660000|2025-01-31 03:21:00|113203.4|113153.4|113202.8|113152.8|113209|113159|113200|113150|59
1738293670000|2025-01-31 03:21:10|113203.2|113153.2|113211.6|113161.6|113211.6|113161.6|113202.5|113152.5|51
1738293680000|2025-01-31 03:21:20|113210.2|113160.2|113184.2|113134.2|113210.2|113160.2|113182.6|113132.6|34
1738293690000|2025-01-31 03:21:30|113184.1|113134.1|113194.4|113144.4|113235.1|113150.4|113169.1|113107|55
1738293700000|2025-01-31 03:21:40|113196.2|113146.2|113197.3|113147.3|113200.9|113150.9|113190.8|113140.8|68
1738293710000|2025-01-31 03:21:50|113190.2|113140.2|113191.3|113141.3|113198|113148|113187.7|113137.7|61
1738293720000|2025-01-31 03:22:00|113190.7|113140.7|113202.7|113152.7|113231.5|113158.1|113184.6|113097.3|55
1738293730000|2025-01-31 03:22:10|113204.8|113154.8|113194.5|113144.5|113204.8|113154.8|113187|113137|32
1738293740000|2025-01-31 03:22:20|113192.4|113142.4|113189.7|113139.7|113225.1|113148.7|113173.1|113098.1|57
1738293750000|2025-01-31 03:22:30|113192|113142|113196.8|113146.8|113227.2|113149|113182.4|113099.7|52
1738293760000|2025-01-31 03:22:40|113195.7|113145.7|113200.1|113150.1|113200.1|113150.1|113195.7|113145.7|7
1738293770000|2025-01-31 03:22:50|113199.6|113149.6|113198|113148|113206.8|113156.8|113181.3|113131.3|31
1738293780000|2025-01-31 03:23:00|113200.3|113150.3|113206.7|113156.7|113206.7|113156.7|113191.9|113141.9|41
1738293790000|2025-01-31 03:23:10|113202.8|113152.8|113208.3|113158.3|113208.3|113158.3|113202.4|113152.4|18
1738293800000|2025-01-31 03:23:20|113208.2|113158.2|113206.5|113156.5|113208.2|113158.2|113206.5|113156.5|4
1738293810000|2025-01-31 03:23:30|113206.4|113156.4|113206.5|113156.5|113206.5|113156.5|113206.4|113156.4|2
1738293820000|2025-01-31 03:23:40|113206.6|113156.6|113180.6|113130.6|113234.3|113156.6|113172.2|113080.3|74
1738293830000|2025-01-31 03:23:50|113181.2|113131.2|113181.9|113131.9|113224|113136.5|113178.3|113096.1|42
1738293840000|2025-01-31 03:24:00|113181.3|113131.3|113210.6|113085|113224.2|113138|113170.2|113073.6|75
1738293850000|2025-01-31 03:24:10|113181.2|113131.2|113195.4|113145.4|113223.4|113145.4|113175.5|113076.9|69
1738293860000|2025-01-31 03:24:20|113191.4|113141.4|113198.4|113148.4|113203|113153|113180.3|113130.3|68
1738293870000|2025-01-31 03:24:30|113194.3|113144.3|113192.5|113142.5|113201.4|113151.4|113184.1|113134.1|73
1738293880000|2025-01-31 03:24:40|113193.3|113143.3|113200.7|113150.7|113201.7|113151.7|113188.1|113138.1|39
1738293890000|2025-01-31 03:24:50|113194.8|113144.8|113193.9|113143.9|113199.9|113149.9|113188.9|113138.9|38
1738293900000|2025-01-31 03:25:00|113194.8|113144.8|113212.4|113162.4|113216.4|113166.4|113190.6|113140.6|52
1738293910000|2025-01-31 03:25:10|113213.8|113163.8|113198.4|113148.4|113220.8|113170.8|113198.4|113148.4|64
1738293920000|2025-01-31 03:25:20|113202.3|113152.3|113212.6|113162.6|113217.5|113167.5|113199.7|113149.7|58
1738293930000|2025-01-31 03:25:30|113213.7|113163.7|113216.5|113166.5|113218.6|113168.6|113195.9|113145.9|62
1738293940000|2025-01-31 03:25:40|113213.2|113163.2|113217.4|113167.4|113219.3|113169.3|113197.4|113147.4|59
1738293950000|2025-01-31 03:25:50|113214.3|113164.3|113216.5|113166.5|113219.4|113169.4|113194.6|113144.6|61
1738293960000|2025-01-31 03:26:00|113215.7|113165.7|113206.4|113156.4|113217|113167|113197.1|113147.1|40
1738293970000|2025-01-31 03:26:10|113206.3|113156.3|113201.4|113151.4|113206.5|113156.5|113198.4|113148.4|21
1738293980000|2025-01-31 03:26:20|113200|113150|113206.6|113156.6|113217.7|113167.7|113196.9|113146.9|37
1738293990000|2025-01-31 03:26:30|113206.1|113156.1|113213|113163|113215.8|113165.8|113204.8|113154.8|22
1738294000000|2025-01-31 03:26:40|113214.3|113164.3|113217|113167|113220.2|113170.2|113214.3|113164.3|30
1738294010000|2025-01-31 03:26:50|113217.8|113167.8|113216.8|113166.8|113220.3|113170.3|113215|113165|31
1738294020000|2025-01-31 03:27:00|113218.3|113168.3|113217.5|113167.5|113218.3|113168.3|113216.3|113166.3|6
1738294030000|2025-01-31 03:27:10|113216.5|113166.5|113220.6|113170.6|113221.1|113171.1|113216.4|113166.4|32
1738294040000|2025-01-31 03:27:20|113220.5|113170.5|113220.7|113170.7|113222.1|113172.1|113216.6|113166.6|21
1738294050000|2025-01-31 03:27:30|113220.3|113170.3|113218.3|113168.3|113224.8|113174.8|113218.3|113168.3|37
1738294060000|2025-01-31 03:27:40|113219.5|113169.5|113211.2|113161.2|113222|113172|113210.2|113160.2|27
1738294070000|2025-01-31 03:27:50|113210.4|113160.4|113214.8|113164.8|113215.6|113165.6|113207.7|113157.7|34
1738294080000|2025-01-31 03:28:00|113213.8|113163.8|113210.8|113160.8|113215.6|113165.6|113208.2|113158.2|47
1738294090000|2025-01-31 03:28:10|113210.3|113160.3|113206.1|113156.1|113213|113163|113206.1|113156.1|22
1738294100000|2025-01-31 03:28:20|113207.5|113157.5|113202.2|113152.2|113209.6|113159.6|113200.3|113150.3|18
1738294110000|2025-01-31 03:28:30|113204.2|113154.2|113205|113155|113207.5|113157.5|113201.2|113151.2|15
1738294120000|2025-01-31 03:28:40|113207.4|113157.4|113217.5|113167.5|113233.6|113183.6|113204.8|113154.8|31
1738294130000|2025-01-31 03:28:50|113217.7|113167.7|113217.5|113167.5|113221.4|113171.4|113215.4|113165.4|35
1738294140000|2025-01-31 03:29:00|113219.5|113169.5|113220.5|113170.5|113224.7|113174.7|113214.4|113164.4|55
1738294150000|2025-01-31 03:29:10|113219.1|113169.1|113219|113169|113223.7|113173.7|113216.7|113166.7|56
1738294160000|2025-01-31 03:29:20|113219.5|113169.5|113219.9|113169.9|113221.7|113171.7|113216.6|113166.6|50
1738294170000|2025-01-31 03:29:30|113218.6|113168.6|113220.6|113170.6|113222.2|113172.2|113217.3|113167.3|47
1738294180000|2025-01-31 03:29:40|113221.8|113171.8|113221.3|113171.3|113223.4|113173.4|113219.4|113169.4|49
1738294190000|2025-01-31 03:29:50|113221.4|113171.4|113217|113167|113222.8|113172.8|113213.7|113163.7|20
1738294200000|2025-01-31 03:30:00|113215.8|113165.8|113213.3|113163.3|113225|113175|113206|113156|49
1738294210000|2025-01-31 03:30:10|113213.1|113163.1|113217.1|113167.1|113218.9|113168.9|113206.8|113156.8|45
1738294220000|2025-01-31 03:30:20|113215.9|113165.9|113221.3|113171.3|113223.2|113173.2|113214|113164|54
1738294230000|2025-01-31 03:30:30|113221|113171|113219.8|113169.8|113226.6|113176.6|113213.6|113163.6|59
1738294240000|2025-01-31 03:30:40|113218.6|113168.6|113209.5|113159.5|113226.1|113176.1|113207.8|113157.8|57
1738294250000|2025-01-31 03:30:50|113213.4|113163.4|113213.5|113163.5|113216.2|113166.2|113205.1|113155.1|61
1738294260000|2025-01-31 03:31:00|113213.2|113163.2|113207.3|113157.3|113214.3|113164.3|113207|113157|53
1738294270000|2025-01-31 03:31:10|113205.6|113155.6|113205.9|113155.9|113207.2|113157.2|113201|113151|21
1738294280000|2025-01-31 03:31:20|113207.1|113157.1|113206.9|113156.9|113210.3|113160.3|113205.1|113155.1|19
1738294290000|2025-01-31 03:31:30|113206|113156|113204.5|113154.5|113208.6|113158.6|113201.3|113151.3|32
1738294300000|2025-01-31 03:31:40|113207.3|113157.3|113204.4|113154.4|113209.8|113159.8|113198.4|113148.4|46
1738294310000|2025-01-31 03:31:50|113203.5|113153.5|113201.1|113151.1|113206.9|113156.9|113196.8|113146.8|48
1738294320000|2025-01-31 03:32:00|113199.9|113149.9|113207.4|113157.4|113216.2|113166.2|113198.6|113148.6|35
1738294330000|2025-01-31 03:32:10|113207|113157|113198.5|113148.5|113207|113157|113196.6|113146.6|26
1738294340000|2025-01-31 03:32:20|113198.3|113148.3|113203.2|113153.2|113204.4|113154.4|113198.3|113148.3|19
1738294350000|2025-01-31 03:32:30|113202.6|113152.6|113204.6|113154.6|113206.8|113156.8|113198.9|113148.9|21
1738294360000|2025-01-31 03:32:40|113205.8|113155.8|113211.6|113161.6|113214.6|113164.6|113200.3|113150.3|30
1738294370000|2025-01-31 03:32:50|113210.8|113160.8|113210.6|113160.6|113214.2|113164.2|113206.9|113156.9|42
1738294380000|2025-01-31 03:33:00|113212.4|113162.4|113213.9|113163.9|113213.9|113163.9|113209.3|113159.3|31
1738294390000|2025-01-31 03:33:10|113212.9|113162.9|113204.5|113154.5|113213.4|113163.4|113203.5|113153.5|37
1738294400000|2025-01-31 03:33:20|113202.7|113152.7|113206|113156|113213.8|113163.8|113202.3|113152.3|24
1738294410000|2025-01-31 03:33:30|113208.4|113158.4|113207.2|113157.2|113223.2|113173.2|113207.2|113157.2|37
1738294420000|2025-01-31 03:33:40|113207.5|113157.5|113208.7|113158.7|113213.4|113163.4|113205.7|113155.7|34
1738294430000|2025-01-31 03:33:50|113208.8|113158.8|113211.4|113161.4|113219.7|113169.7|113208.8|113158.8|42
1738294440000|2025-01-31 03:34:00|113208.8|113158.8|113213.7|113163.7|113221.4|113171.4|113206.6|113156.6|44
1738294450000|2025-01-31 03:34:10|113216.5|113166.5|113211.1|113161.1|113218.1|113168.1|113209.6|113159.6|67
1738294460000|2025-01-31 03:34:20|113210.6|113160.6|113214.1|113164.1|113217.4|113167.4|113210.4|113160.4|72
1738294470000|2025-01-31 03:34:30|113213.3|113163.3|113217|113167|113217.9|113167.9|113210.4|113160.4|71
1738294480000|2025-01-31 03:34:40|113217.3|113167.3|113210.3|113160.3|113222.2|113172.2|113209|113159|64
1738294490000|2025-01-31 03:34:50|113209.7|113159.7|113212.1|113162.1|113218.6|113168.6|113209.7|113159.7|66
1738294500000|2025-01-31 03:35:00|113213.5|113163.5|113216.3|113166.3|113217.7|113167.7|113201.5|113151.5|46
1738294510000|2025-01-31 03:35:10|113217.7|113167.7|113214.2|113164.2|113219.1|113169.1|113211.8|113161.8|27
1738294520000|2025-01-31 03:35:20|113216.8|113166.8|113205.9|113155.9|113216.8|113166.8|113205.3|113155.3|41
1738294530000|2025-01-31 03:35:30|113208.1|113158.1|113208.9|113158.9|113211.9|113161.9|113202.5|113152.5|50
1738294540000|2025-01-31 03:35:40|113207.5|113157.5|113206.7|113156.7|113211.6|113161.6|113204.4|113154.4|40
1738294550000|2025-01-31 03:35:50|113208.5|113158.5|113206.8|113156.8|113210.5|113160.5|113200.9|113150.9|44
1738294560000|2025-01-31 03:36:00|113205.3|113155.3|113212.9|113162.9|113216.5|113166.5|113204.7|113154.7|57
1738294570000|2025-01-31 03:36:10|113211.8|113161.8|113215.7|113165.7|113217.9|113167.9|113207.6|113157.6|60
1738294580000|2025-01-31 03:36:20|113217.5|113167.5|113214.7|113164.7|113218.8|113168.8|113207.8|113157.8|59
1738294590000|2025-01-31 03:36:30|113213|113163|113215.2|113165.2|113219.4|113169.4|113210.4|113160.4|62
1738294600000|2025-01-31 03:36:40|113214.7|113164.7|113218.6|113168.6|113220.9|113170.9|113213.9|113163.9|57
1738294610000|2025-01-31 03:36:50|113219.3|113169.3|113218.3|113168.3|113223.5|113173.5|113215.5|113165.5|65
1738294620000|2025-01-31 03:37:00|113216.7|113166.7|113220.7|113170.7|113224.3|113174.3|113215|113165|64
1738294630000|2025-01-31 03:37:10|113221.1|113171.1|113224.7|113174.7|113225|113175|113216|113166|66
1738294640000|2025-01-31 03:37:20|113222.5|113172.5|113219.4|113169.4|113224.9|113174.9|113219.4|113169.4|40
1738294650000|2025-01-31 03:37:30|113219.1|113169.1|113221.4|113171.4|113223.6|113173.6|113213.2|113163.2|30
1738294660000|2025-01-31 03:37:40|113220.3|113170.3|113222.4|113172.4|113224.3|113174.3|113219.1|113169.1|50
1738294670000|2025-01-31 03:37:50|113221.1|113171.1|113220.3|113170.3|113223.1|113173.1|113219.1|113169.1|44
1738294680000|2025-01-31 03:38:00|113222.1|113172.1|113221.9|113171.9|113228.4|113178.4|113218.3|113168.3|45
1738294690000|2025-01-31 03:38:10|113222|113172|113224.7|113174.7|113225.3|113175.3|113217.2|113167.2|45
1738294700000|2025-01-31 03:38:20|113226.4|113176.4|113224.4|113174.4|113226.4|113176.4|113220.5|113170.5|55
1738294710000|2025-01-31 03:38:30|113222.9|113172.9|113222.9|113172.9|113226.8|113176.8|113220.8|113170.8|37
1738294720000|2025-01-31 03:38:40|113221.3|113171.3|113223.6|113173.6|113225.8|113175.8|113220.8|113170.8|34
1738294730000|2025-01-31 03:38:50|113223.8|113173.8|113223.9|113173.9|113233|113183|113220.9|113170.9|31
1738294740000|2025-01-31 03:39:00|113222.3|113172.3|113223.4|113173.4|113224.7|113174.7|113219.8|113169.8|31
1738294750000|2025-01-31 03:39:10|113223|113173|113224|113174|113227.4|113177.4|113221.3|113171.3|37
1738294760000|2025-01-31 03:39:20|113222.5|113172.5|113224.3|113174.3|113227.9|113177.9|113217.9|113167.9|56
1738294770000|2025-01-31 03:39:30|113220|113170|113224.5|113174.5|113224.5|113174.5|113218.3|113168.3|52
1738294780000|2025-01-31 03:39:40|113221.5|113171.5|113227.7|113177.7|113229.1|113179.1|113218.4|113168.4|38
1738294790000|2025-01-31 03:39:50|113227.2|113177.2|113222|113172|113241.6|113191.6|113219.9|113169.9|37
1738294800000|2025-01-31 03:40:00|113223.4|113173.4|113223.5|113173.5|113226.7|113176.7|113219|113169|34
1738294810000|2025-01-31 03:40:10|113224.1|113174.1|113225.3|113175.3|113227.6|113177.6|113219.4|113169.4|63
1738294820000|2025-01-31 03:40:20|113221.5|113171.5|113222.4|113172.4|113227.8|113177.8|113217.1|113167.1|51
1738294830000|2025-01-31 03:40:30|113220.5|113170.5|113216.1|113166.1|113220.5|113170.5|113214.2|113164.2|50
1738294840000|2025-01-31 03:40:40|113215.1|113165.1|113218.7|113168.7|113222.8|113172.8|113215.1|113165.1|37
1738294850000|2025-01-31 03:40:50|113219.1|113169.1|113218.2|113168.2|113234.3|113184.3|113209.9|113159.9|50
1738294860000|2025-01-31 03:41:00|113217.1|113167.1|113219.6|113169.6|113226.6|113176.6|113217.1|113167.1|52
1738294870000|2025-01-31 03:41:10|113222|113172|113219.6|113169.6|113224.2|113174.2|113216.8|113166.8|65
1738294880000|2025-01-31 03:41:20|113220.8|113170.8|113218|113168|113226.6|113176.6|113215.8|113165.8|38
1738294890000|2025-01-31 03:41:30|113220.9|113170.9|113220.8|113170.8|113224|113174|113213.3|113163.3|48
1738294900000|2025-01-31 03:41:40|113220.6|113170.6|113225.2|113175.2|113227.6|113177.6|113219.8|113169.8|46
1738294910000|2025-01-31 03:41:50|113226.3|113176.3|113233.9|113183.9|113233.9|113183.9|113223.9|113173.9|37
1738294920000|2025-01-31 03:42:00|113232.7|113182.7|113228.2|113178.2|113238.7|113188.7|113228.1|113178.1|41
1738294930000|2025-01-31 03:42:10|113228.1|113178.1|113226.3|113176.3|113233.1|113183.1|113226.1|113176.1|18
1738294940000|2025-01-31 03:42:20|113225.7|113175.7|113232.2|113182.2|113233.4|113183.4|113225.3|113175.3|12
1738294950000|2025-01-31 03:42:30|113230.4|113180.4|113233.4|113183.4|113234.9|113184.9|113218.8|113168.8|20
1738294960000|2025-01-31 03:42:40|113233.2|113183.2|113229.7|113179.7|113234.2|113184.2|113227|113177|22
1738294970000|2025-01-31 03:42:50|113229.9|113179.9|113223.9|113173.9|113232|113182|113222.9|113172.9|22
1738294980000|2025-01-31 03:43:00|113226.1|113176.1|113223|113173|113226.3|113176.3|113220.6|113170.6|17
1738294990000|2025-01-31 03:43:10|113223.7|113173.7|113222.1|113172.1|113224.9|113174.9|113212.5|113162.5|62
1738295000000|2025-01-31 03:43:20|113223.7|113173.7|113222.9|113172.9|113225.7|113175.7|113216|113166|62
1738295010000|2025-01-31 03:43:30|113221.8|113171.8|113218.1|113168.1|113224.5|113174.5|113211.9|113161.9|73
1738295020000|2025-01-31 03:43:40|113217.5|113167.5|113214.8|113164.8|113221.4|113171.4|113202.1|113152.1|58
1738295030000|2025-01-31 03:43:50|113213|113163|113218.1|113168.1|113224.3|113174.3|113204.5|113154.5|67
1738295040000|2025-01-31 03:44:00|113219.5|113169.5|113213|113163|113237.1|113187.1|113210|113160|76
1738295050000|2025-01-31 03:44:10|113217.5|113167.5|113223.4|113173.4|113223.6|113173.6|113213.7|113163.7|58
1738295060000|2025-01-31 03:44:20|113215|113165|113212.2|113162.2|113225.3|113175.3|113209|113159|72
1738295070000|2025-01-31 03:44:30|113209.7|113159.7|113211.1|113161.1|113212.8|113162.8|113206.4|113156.4|36
1738295080000|2025-01-31 03:44:40|113207.5|113157.5|113216.1|113166.1|113216.8|113166.8|113206|113156|56
1738295090000|2025-01-31 03:44:50|113215.1|113165.1|113215.2|113165.2|113218.7|113168.7|113208.2|113158.2|47
1738295100000|2025-01-31 03:45:00|113213.3|113163.3|113210|113160|113219.5|113169.5|113207.6|113157.6|64
1738295110000|2025-01-31 03:45:10|113210.6|113160.6|113216.7|113166.7|113217|113167|113210.6|113160.6|27
1738295120000|2025-01-31 03:45:20|113218.9|113168.9|113216.7|113166.7|113229.9|113179.9|113207.9|113157.9|48
1738295130000|2025-01-31 03:45:30|113214.3|113164.3|113214.3|113164.3|113218.6|113168.6|113214|113164|21
1738295140000|2025-01-31 03:45:40|113213.9|113163.9|113216.5|113166.5|113220.4|113170.4|113213.9|113163.9|30
1738295150000|2025-01-31 03:45:50|113217.5|113167.5|113212.1|113162.1|113222.2|113172.2|113210.9|113160.9|33
1738295160000|2025-01-31 03:46:00|113212|113162|113209.9|113159.9|113222.1|113172.1|113206.8|113156.8|51
1738295170000|2025-01-31 03:46:10|113210.1|113160.1|113212.9|113162.9|113217.2|113167.2|113209.8|113159.8|43
1738295180000|2025-01-31 03:46:20|113209.2|113159.2|113205.4|113155.4|113210.2|113160.2|113205.2|113155.2|12
1738295190000|2025-01-31 03:46:30|113205.3|113155.3|113218.8|113168.8|113225.4|113175.4|113205.3|113155.3|35
1738295200000|2025-01-31 03:46:40|113217.7|113167.7|113225.3|113175.3|113229.2|113179.2|113217.7|113167.7|30
1738295210000|2025-01-31 03:46:50|113225.2|113175.2|113221.8|113171.8|113227.9|113177.9|113221.5|113171.5|32
1738295220000|2025-01-31 03:47:00|113221.9|113171.9|113230.5|113180.5|113231|113181|113215.7|113165.7|40
1738295230000|2025-01-31 03:47:10|113228.9|113178.9|113229.2|113179.2|113235.6|113185.6|113226.3|113176.3|39
1738295240000|2025-01-31 03:47:20|113230.4|113180.4|113225.7|113175.7|113230.4|113180.4|113225.6|113175.6|10
1738295250000|2025-01-31 03:47:30|113228.2|113178.2|113224.7|113174.7|113234.3|113184.3|113221.6|113171.6|24
1738295260000|2025-01-31 03:47:40|113225.8|113175.8|113224.1|113174.1|113225.8|113175.8|113220.6|113170.6|19
1738295270000|2025-01-31 03:47:50|113224.2|113174.2|113226.1|113176.1|113227.9|113177.9|113220.6|113170.6|33
1738295280000|2025-01-31 03:48:00|113226|113176|113223.6|113173.6|113226.9|113176.9|113221.6|113171.6|16
1738295290000|2025-01-31 03:48:10|113224.6|113174.6|113216.8|113166.8|113224.6|113174.6|113215.2|113165.2|45
1738295300000|2025-01-31 03:48:20|113217.8|113167.8|113216.9|113166.9|113220.9|113170.9|113204.6|113154.6|53
1738295310000|2025-01-31 03:48:30|113217.9|113167.9|113217|113167|113223.4|113173.4|113215.6|113165.6|50
1738295320000|2025-01-31 03:48:40|113216.5|113166.5|113226.8|113176.8|113226.8|113176.8|113215.9|113165.9|6
1738295330000|2025-01-31 03:48:50|113226|113176|113225.7|113175.7|113231.6|113181.6|113217.5|113167.5|50
1738295340000|2025-01-31 03:49:00|113225.8|113175.8|113227|113177|113228.3|113178.3|113224.3|113174.3|18
1738295350000|2025-01-31 03:49:10|113226|113176|113226.2|113176.2|113234.3|113184.3|113225.1|113175.1|36
1738295360000|2025-01-31 03:49:20|113225.9|113175.9|113220.2|113170.2|113228.8|113178.8|113219.2|113169.2|26
1738295370000|2025-01-31 03:49:30|113221.5|113171.5|113221.3|113171.3|113226.5|113176.5|113211.2|113161.2|34
1738295380000|2025-01-31 03:49:40|113222.3|113172.3|113218.2|113168.2|113232.1|113182.1|113212.4|113162.4|36
1738295390000|2025-01-31 03:49:50|113219.1|113169.1|113222.6|113172.6|113225.5|113175.5|113218.6|113168.6|38
1738295400000|2025-01-31 03:50:00|113216.4|113166.4|113222.2|113172.2|113224.3|113174.3|113216.4|113166.4|46
1738295410000|2025-01-31 03:50:10|113222.1|113172.1|113216.1|113166.1|113222.1|113172.1|113211.9|113161.9|41
1738295420000|2025-01-31 03:50:20|113214.1|113164.1|113216.3|113166.3|113220.5|113170.5|113211.6|113161.6|57
1738295430000|2025-01-31 03:50:30|113216.2|113166.2|113214.9|113164.9|113220.3|113170.3|113214|113164|57
1738295440000|2025-01-31 03:50:40|113215|113165|113218.5|113168.5|113219.3|113169.3|113214.1|113164.1|39
1738295450000|2025-01-31 03:50:50|113217.2|113167.2|113216.8|113166.8|113220.4|113170.4|113214.1|113164.1|26
1738295460000|2025-01-31 03:51:00|113218.1|113168.1|113223.2|113173.2|113223.6|113173.6|113207.5|113157.5|39
1738295470000|2025-01-31 03:51:10|113222.8|113172.8|113224.4|113174.4|113224.4|113174.4|113221.1|113171.1|13
1738295480000|2025-01-31 03:51:20|113223.2|113173.2|113229.8|113179.8|113236.8|113186.8|113222.9|113172.9|26
1738295490000|2025-01-31 03:51:30|113230|113180|113232.8|113182.8|113232.8|113182.8|113228.1|113178.1|39
1738295500000|2025-01-31 03:51:40|113230.9|113180.9|113234.5|113184.5|113237.7|113187.7|113229.7|113179.7|47
1738295510000|2025-01-31 03:51:50|113235.9|113185.9|113237.1|113187.1|113239.5|113189.5|113233.4|113183.4|30
1738295520000|2025-01-31 03:52:00|113238.9|113188.9|113246.2|113196.2|113249.2|113199.2|113233.9|113183.9|51
1738295530000|2025-01-31 03:52:10|113246.5|113196.5|113247.4|113197.4|113250.8|113200.8|113236|113186|47
1738295540000|2025-01-31 03:52:20|113246.2|113196.2|113241.6|113191.6|113248.7|113198.7|113237.2|113187.2|31
1738295550000|2025-01-31 03:52:30|113241.5|113191.5|113241.3|113191.3|113248|113198|113236.3|113186.3|33
1738295560000|2025-01-31 03:52:40|113243.5|113193.5|113237|113187|113247.2|113197.2|113230.9|113180.9|57
1738295570000|2025-01-31 03:52:50|113237.9|113187.9|113248|113198|113251.6|113201.6|113235.5|113185.5|60
1738295580000|2025-01-31 03:53:00|113244.5|113194.5|113247.3|113197.3|113253.5|113203.5|113242.3|113192.3|54
1738295590000|2025-01-31 03:53:10|113249.2|113199.2|113244.4|113194.4|113250.8|113200.8|113240.5|113190.5|69
1738295600000|2025-01-31 03:53:20|113248.5|113198.5|113243.1|113193.1|113252.4|113202.4|113240.9|113190.9|53
1738295610000|2025-01-31 03:53:30|113244.8|113194.8|113245.1|113195.1|113247.7|113197.7|113241.8|113191.8|43
1738295620000|2025-01-31 03:53:40|113244.5|113194.5|113244.9|113194.9|113250.5|113200.5|113241.4|113191.4|37
1738295630000|2025-01-31 03:53:50|113246.9|113196.9|113246.2|113196.2|113252.3|113202.3|113243.9|113193.9|32
1738295640000|2025-01-31 03:54:00|113247.2|113197.2|113248.4|113198.4|113252.7|113202.7|113243.2|113193.2|38
1738295650000|2025-01-31 03:54:10|113248.6|113198.6|113237.2|113187.2|113248.6|113198.6|113231.9|113181.9|47
1738295660000|2025-01-31 03:54:20|113238.6|113188.6|113247.7|113197.7|113248.4|113198.4|113228.8|113178.8|51
1738295670000|2025-01-31 03:54:30|113248.8|113198.8|113250.6|113200.6|113253.2|113203.2|113244.5|113194.5|33
1738295680000|2025-01-31 03:54:40|113251.6|113201.6|113251.8|113201.8|113253.3|113203.3|113249.6|113199.6|48
1738295690000|2025-01-31 03:54:50|113254|113204|113251|113201|113259.4|113209.4|113250|113200|35
1738295700000|2025-01-31 03:55:00|113250|113200|113250.3|113200.3|113256.5|113206.5|113243.2|113193.2|36
1738295710000|2025-01-31 03:55:10|113252|113202|113252.6|113202.6|113259.2|113209.2|113248|113198|33
1738295720000|2025-01-31 03:55:20|113251.9|113201.9|113252.3|113202.3|113254.2|113204.2|113246.4|113196.4|34
1738295730000|2025-01-31 03:55:30|113251.4|113201.4|113252|113202|113255.6|113205.6|113251.4|113201.4|16
1738295740000|2025-01-31 03:55:40|113252.9|113202.9|113252.4|113202.4|113254|113204|113249.1|113199.1|21
1738295750000|2025-01-31 03:55:50|113250.4|113200.4|113252.9|113202.9|113255.3|113205.3|113240.9|113190.9|37
1738295760000|2025-01-31 03:56:00|113251.8|113201.8|113251.8|113201.8|113253.5|113203.5|113249.7|113199.7|21
1738295770000|2025-01-31 03:56:10|113253.1|113203.1|113258.1|113208.1|113259.6|113209.6|113252.4|113202.4|24
1738295780000|2025-01-31 03:56:20|113256.3|113206.3|113262.4|113212.4|113268.2|113218.2|113251.9|113201.9|49
1738295790000|2025-01-31 03:56:30|113262.6|113212.6|113254.9|113204.9|113264.4|113214.4|113251.7|113201.7|28
1738295800000|2025-01-31 03:56:40|113255.1|113205.1|113256|113206|113261.1|113211.1|113253.2|113203.2|52
1738295810000|2025-01-31 03:56:50|113257|113207|113262.1|113212.1|113262.3|113212.3|113255.4|113205.4|23
1738295820000|2025-01-31 03:57:00|113261|113211|113257.3|113207.3|113261|113211|113256.4|113206.4|17
1738295830000|2025-01-31 03:57:10|113257.5|113207.5|113250.3|113200.3|113260.6|113210.6|113241.3|113191.3|34
1738295840000|2025-01-31 03:57:20|113252.6|113202.6|113252.9|113202.9|113254.6|113204.6|113243.7|113193.7|29
1738295850000|2025-01-31 03:57:30|113252.6|113202.6|113254.1|113204.1|113254.7|113204.7|113252.6|113202.6|9
1738295860000|2025-01-31 03:57:40|113254|113204|113253.1|113203.1|113254|113204|113243.5|113193.5|27
1738295870000|2025-01-31 03:57:50|113254.3|113204.3|113251.2|113201.2|113259.3|113209.3|113248.9|113198.9|40
1738295880000|2025-01-31 03:58:00|113251.8|113201.8|113247.2|113197.2|113252|113202|113239.3|113189.3|24
1738295890000|2025-01-31 03:58:10|113249.5|113199.5|113250.2|113200.2|113255.1|113205.1|113245|113195|21
1738295900000|2025-01-31 03:58:20|113251.7|113201.7|113249.2|113199.2|113252.5|113202.5|113247|113197|28
1738295910000|2025-01-31 03:58:30|113249|113199|113248.1|113198.1|113249.3|113199.3|113248.1|113198.1|5
1738295920000|2025-01-31 03:58:40|113248.5|113198.5|113248.9|113198.9|113250.5|113200.5|113244.5|113194.5|22
1738295930000|2025-01-31 03:58:50|113249|113199|113247.2|113197.2|113250.7|113200.7|113247|113197|9
1738295940000|2025-01-31 03:59:00|113248.1|113198.1|113247|113197|113252.1|113202.1|113243.3|113193.3|41
1738295950000|2025-01-31 03:59:10|113246.9|113196.9|113244.4|113194.4|113249.2|113199.2|113243.8|113193.8|41
1738295960000|2025-01-31 03:59:20|113243.2|113193.2|113245.4|113195.4|113247.7|113197.7|113241.4|113191.4|27
1738295970000|2025-01-31 03:59:30|113246.5|113196.5|113246|113196|113246.5|113196.5|113245.2|113195.2|5
1738295980000|2025-01-31 03:59:40|113248.2|113198.2|113243.4|113193.4|113248.4|113198.4|113242.5|113192.5|25
1738295990000|2025-01-31 03:59:50|113242.1|113192.1|113240.5|113190.5|113248.3|113198.3|113238.9|113188.9|54
1738296000000|2025-01-31 04:00:00|113240.2|113190.2|113254.3|113204.3|113255.2|113205.2|113234.9|113184.9|51
1738296010000|2025-01-31 04:00:10|113252.9|113202.9|113248.3|113198.3|113256.3|113206.3|113242.5|113192.5|43
1738296020000|2025-01-31 04:00:20|113245.4|113195.4|113247.9|113197.9|113256|113206|113245.4|113195.4|45
1738296030000|2025-01-31 04:00:30|113246.7|113196.7|113250|113200|113252.5|113202.5|113246.7|113196.7|38
1738296040000|2025-01-31 04:00:40|113249.1|113199.1|113249.6|113199.6|113251.6|113201.6|113249.1|113199.1|9
1738296050000|2025-01-31 04:00:50|113254.4|113204.4|113245.4|113195.4|113257.4|113207.4|113244.6|113194.6|52
1738296060000|2025-01-31 04:01:00|113248.1|113198.1|113259.4|113209.4|113263.4|113213.4|113247.2|113197.2|38
1738296070000|2025-01-31 04:01:10|113261|113211|113258.1|113208.1|113261|113211|113245.3|113195.3|47
1738296080000|2025-01-31 04:01:20|113258|113208|113258.3|113208.3|113260.1|113210.1|113256.5|113206.5|14
1738296090000|2025-01-31 04:01:30|113260.2|113210.2|113253.8|113203.8|113261.1|113211.1|113253.8|113203.8|18
1738296100000|2025-01-31 04:01:40|113254.5|113204.5|113252.4|113202.4|113257.4|113207.4|113247.3|113197.3|46
1738296110000|2025-01-31 04:01:50|113254.5|113204.5|113257.9|113207.9|113261.4|113211.4|113247.2|113197.2|54
1738296120000|2025-01-31 04:02:00|113260.8|113210.8|113262.2|113212.2|113265.3|113215.3|113257.9|113207.9|23
1738296130000|2025-01-31 04:02:10|113262.8|113212.8|113260.2|113210.2|113265.9|113215.9|113260.2|113210.2|23
1738296140000|2025-01-31 04:02:20|113257.2|113207.2|113248|113198|113259.7|113209.7|113246.7|113196.7|40
1738296150000|2025-01-31 04:02:30|113250.5|113200.5|113252.3|113202.3|113253.3|113203.3|113243.7|113193.7|46
1738296160000|2025-01-31 04:02:40|113246.8|113196.8|113249.8|113199.8|113251.2|113201.2|113242.4|113192.4|43
1738296170000|2025-01-31 04:02:50|113253.3|113203.3|113244.9|113194.9|113256.5|113206.5|113244.9|113194.9|49
1738296180000|2025-01-31 04:03:00|113246.8|113196.8|113249.9|113199.9|113256.8|113206.8|113244.9|113194.9|53
1738296190000|2025-01-31 04:03:10|113251.2|113201.2|113249.7|113199.7|113255.9|113205.9|113248.4|113198.4|32
1738296200000|2025-01-31 04:03:20|113249.6|113199.6|113245.6|113195.6|113255.2|113205.2|113245.6|113195.6|21
1738296210000|2025-01-31 04:03:30|113247.2|113197.2|113242.6|113192.6|113252.4|113202.4|113242.6|113192.6|36
1738296220000|2025-01-31 04:03:40|113240.4|113190.4|113245.4|113195.4|113247.6|113197.6|113240.4|113190.4|22
1738296230000|2025-01-31 04:03:50|113246.8|113196.8|113250.7|113200.7|113255.3|113205.3|113243.5|113193.5|30
1738296240000|2025-01-31 04:04:00|113250.5|113200.5|113256|113206|113257.9|113207.9|113250.1|113200.1|30
1738296250000|2025-01-31 04:04:10|113258.6|113208.6|113255.3|113205.3|113259.4|113209.4|113254.8|113204.8|34
1738296260000|2025-01-31 04:04:20|113255.4|113205.4|113256.2|113206.2|113258.2|113208.2|113255.4|113205.4|8
1738296270000|2025-01-31 04:04:30|113256.6|113206.6|113251.3|113201.3|113262.3|113212.3|113250.3|113200.3|42
1738296280000|2025-01-31 04:04:40|113253.1|113203.1|113255.8|113205.8|113261.2|113211.2|113250|113200|39
1738296290000|2025-01-31 04:04:50|113256.4|113206.4|113257.9|113207.9|113260.3|113210.3|113250.7|113200.7|30
1738296300000|2025-01-31 04:05:00|113259|113209|113252.9|113202.9|113261.6|113211.6|113252.9|113202.9|18
1738296310000|2025-01-31 04:05:10|113251.4|113201.4|113252.9|113202.9|113254.1|113204.1|113248.7|113198.7|26
1738296320000|2025-01-31 04:05:20|113254.6|113204.6|113250.1|113200.1|113255.6|113205.6|113245.9|113195.9|41
1738296330000|2025-01-31 04:05:30|113248.6|113198.6|113249.9|113199.9|113250.3|113200.3|113244.9|113194.9|34
1738296340000|2025-01-31 04:05:40|113245.6|113195.6|113247.1|113197.1|113252.9|113202.9|113242|113192|46
1738296350000|2025-01-31 04:05:50|113248|113198|113251.4|113201.4|113254.1|113204.1|113248|113198|36
1738296360000|2025-01-31 04:06:00|113250|113200|113252.8|113202.8|113257.3|113207.3|113248.6|113198.6|33
1738296370000|2025-01-31 04:06:10|113252.1|113202.1|113251.6|113201.6|113256.2|113206.2|113246.5|113196.5|32
1738296380000|2025-01-31 04:06:20|113251.7|113201.7|113253.1|113203.1|113253.9|113203.9|113251.5|113201.5|7
1738296390000|2025-01-31 04:06:30|113256.1|113206.1|113255.7|113205.7|113259.3|113209.3|113254.4|113204.4|25
1738296400000|2025-01-31 04:06:40|113254.4|113204.4|113250.9|113200.9|113255.8|113205.8|113250.1|113200.1|27
1738296410000|2025-01-31 04:06:50|113253.4|113203.4|113248.3|113198.3|113253.4|113203.4|113246.5|113196.5|34
1738296420000|2025-01-31 04:07:00|113249.6|113199.6|113248.7|113198.7|113251|113201|113246.7|113196.7|11
1738296430000|2025-01-31 04:07:10|113246.7|113196.7|113248.6|113198.6|113248.7|113198.7|113246.7|113196.7|6
1738296440000|2025-01-31 04:07:20|113249.8|113199.8|113258.6|113208.6|113264.2|113214.2|113246.3|113196.3|46
1738296450000|2025-01-31 04:07:30|113257.1|113207.1|113255|113205|113266.2|113216.2|113253.4|113203.4|55
1738296460000|2025-01-31 04:07:40|113254.8|113204.8|113249.5|113199.5|113263|113213|113241.9|113191.9|38
1738296470000|2025-01-31 04:07:50|113248.6|113198.6|113248.1|113198.1|113254.8|113204.8|113247.6|113197.6|21
1738296480000|2025-01-31 04:08:00|113250.1|113200.1|113254.9|113204.9|113256.5|113206.5|113249.7|113199.7|33
1738296490000|2025-01-31 04:08:10|113253.5|113203.5|113253.7|113203.7|113261|113211|113247.5|113197.5|39
1738296500000|2025-01-31 04:08:20|113252.5|113202.5|113252.6|113202.6|113256.4|113206.4|113251.9|113201.9|34
1738296510000|2025-01-31 04:08:30|113254.7|113204.7|113253.6|113203.6|113254.9|113204.9|113249.2|113199.2|22
1738296520000|2025-01-31 04:08:40|113252.2|113202.2|113255.2|113205.2|113257.7|113207.7|113252.2|113202.2|23
1738296530000|2025-01-31 04:08:50|113256.8|113206.8|113252.2|113202.2|113257.4|113207.4|113246.7|113196.7|37
1738296540000|2025-01-31 04:09:00|113251.5|113201.5|113255.5|113205.5|113255.6|113205.6|113251.5|113201.5|9
1738296550000|2025-01-31 04:09:10|113254.3|113204.3|113253.5|113203.5|113256.9|113206.9|113250.2|113200.2|27
1738296560000|2025-01-31 04:09:20|113256.5|113206.5|113245.2|113195.2|113259.4|113209.4|113244.5|113194.5|23
1738296570000|2025-01-31 04:09:30|113247.5|113197.5|113247.8|113197.8|113250.7|113200.7|113246.1|113196.1|17
1738296580000|2025-01-31 04:09:40|113246.5|113196.5|113253.4|113203.4|113263.8|113213.8|113240.6|113190.6|48
1738296590000|2025-01-31 04:09:50|113257.3|113207.3|113260.2|113210.2|113260.2|113210.2|113247.1|113197.1|22
1738296600000|2025-01-31 04:10:00|113260.1|113210.1|113260|113210|113260.1|113210.1|113257.7|113207.7|8
1738296610000|2025-01-31 04:10:10|113261.6|113211.6|113257.8|113207.8|113262.5|113212.5|113254.1|113204.1|24
1738296620000|2025-01-31 04:10:20|113260.3|113210.3|113261.1|113211.1|113269.6|113219.6|113259.1|113209.1|24
1738296630000|2025-01-31 04:10:30|113263.6|113213.6|113266.9|113216.9|113271.1|113221.1|113263.6|113213.6|20
1738296640000|2025-01-31 04:10:40|113268|113218|113266.6|113216.6|113273.5|113223.5|113264.4|113214.4|40
1738296650000|2025-01-31 04:10:50|113265.3|113215.3|113254|113204|113265.3|113215.3|113251.9|113201.9|26
1738296660000|2025-01-31 04:11:00|113255.6|113205.6|113252.1|113202.1|113259.7|113209.7|113251.9|113201.9|29
1738296670000|2025-01-31 04:11:10|113252.3|113202.3|113256.2|113206.2|113258.7|113208.7|113248.8|113198.8|25
1738296680000|2025-01-31 04:11:20|113254.1|113204.1|113250.5|113200.5|113256.2|113206.2|113247.1|113197.1|28
1738296690000|2025-01-31 04:11:30|113251.5|113201.5|113252.5|113202.5|113255.7|113205.7|113249.3|113199.3|32
1738296700000|2025-01-31 04:11:40|113253.7|113203.7|113255.6|113205.6|113261.8|113211.8|113253.7|113203.7|17
1738296710000|2025-01-31 04:11:50|113255.9|113205.9|113252.6|113202.6|113261.1|113211.1|113249.4|113199.4|33
1738296720000|2025-01-31 04:12:00|113251.1|113201.1|113251.1|113201.1|113256.9|113206.9|113247.9|113197.9|29
1738296730000|2025-01-31 04:12:10|113251.2|113201.2|113252.8|113202.8|113262.3|113212.3|113248.2|113198.2|34
1738296740000|2025-01-31 04:12:20|113251.7|113201.7|113252.4|113202.4|113254.6|113204.6|113251.2|113201.2|12
1738296750000|2025-01-31 04:12:30|113253.4|113203.4|113252.7|113202.7|113254.6|113204.6|113251.3|113201.3|12
1738296760000|2025-01-31 04:12:40|113253.4|113203.4|113252.8|113202.8|113254.4|113204.4|113250.8|113200.8|18
1738296770000|2025-01-31 04:12:50|113251.5|113201.5|113251.2|113201.2|113254.3|113204.3|113250.7|113200.7|17
1738296780000|2025-01-31 04:13:00|113252.4|113202.4|113250.5|113200.5|113255.5|113205.5|113248.3|113198.3|39
1738296790000|2025-01-31 04:13:10|113250.7|113200.7|113253.3|113203.3|113255.9|113205.9|113250.7|113200.7|16
1738296800000|2025-01-31 04:13:20|113254.6|113204.6|113251.8|113201.8|113254.7|113204.7|113251.5|113201.5|17
1738296810000|2025-01-31 04:13:30|113253.3|113203.3|113256.4|113206.4|113265.6|113215.6|113251.5|113201.5|31
1738296820000|2025-01-31 04:13:40|113254.1|113204.1|113253.7|113203.7|113259.8|113209.8|113252.2|113202.2|15
1738296830000|2025-01-31 04:13:50|113251.8|113201.8|113253.7|113203.7|113256|113206|113251.8|113201.8|15
1738296840000|2025-01-31 04:14:00|113252|113202|113251.9|113201.9|113254.2|113204.2|113249.7|113199.7|20
1738296850000|2025-01-31 04:14:10|113253.3|113203.3|113245.6|113195.6|113254.9|113204.9|113245.6|113195.6|24
1738296860000|2025-01-31 04:14:20|113248|113198|113253|113203|113255|113205|113245.4|113195.4|28
1738296870000|2025-01-31 04:14:30|113251.6|113201.6|113247.7|113197.7|113253.5|113203.5|113245.3|113195.3|35
1738296880000|2025-01-31 04:14:40|113245.3|113195.3|113244.6|113194.6|113249.9|113199.9|113240.2|113190.2|34
1738296890000|2025-01-31 04:14:50|113244|113194|113246.5|113196.5|113250.7|113200.7|113239.6|113189.6|42
1738296900000|2025-01-31 04:15:00|113250.5|113200.5|113244.5|113194.5|113250.5|113200.5|113242.5|113192.5|40
1738296910000|2025-01-31 04:15:10|113247.3|113197.3|113243.9|113193.9|113249.1|113199.1|113241.3|113191.3|8
1738296920000|2025-01-31 04:15:20|113245.3|113195.3|113254.8|113204.8|113256.9|113206.9|113245.3|113195.3|41
1738296930000|2025-01-31 04:15:30|113254.2|113204.2|113251.6|113201.6|113255.8|113205.8|113250.8|113200.8|19
1738296940000|2025-01-31 04:15:40|113254.4|113204.4|113251.9|113201.9|113255.3|113205.3|113250|113200|22
1738296950000|2025-01-31 04:15:50|113252|113202|113260.9|113210.9|113264.8|113214.8|113251.9|113201.9|17
1738296960000|2025-01-31 04:16:00|113267.5|113217.5|113261.5|113211.5|113267.5|113217.5|113260.7|113210.7|11
1738296970000|2025-01-31 04:16:10|113261.6|113211.6|113265.3|113215.3|113270.9|113220.9|113259.8|113209.8|26
1738296980000|2025-01-31 04:16:20|113264.1|113214.1|113261.4|113211.4|113270.1|113220.1|113261.1|113211.1|16
1738296990000|2025-01-31 04:16:30|113263.1|113213.1|113259|113209|113263.1|113213.1|113255.4|113205.4|21
1738297000000|2025-01-31 04:16:40|113261.6|113211.6|113253.5|113203.5|113261.6|113211.6|113248.8|113198.8|25
1738297010000|2025-01-31 04:16:50|113254.9|113204.9|113253.4|113203.4|113257.1|113207.1|113250.5|113200.5|38
1738297020000|2025-01-31 04:17:00|113255.5|113205.5|113258.5|113208.5|113258.5|113208.5|113253.6|113203.6|11
1738297030000|2025-01-31 04:17:10|113256.5|113206.5|113257|113207|113257.4|113207.4|113250.8|113200.8|21
1738297040000|2025-01-31 04:17:20|113256|113206|113257.4|113207.4|113257.5|113207.5|113256|113206|6
1738297050000|2025-01-31 04:17:30|113257.6|113207.6|113252.2|113202.2|113257.6|113207.6|113252.2|113202.2|6
1738297060000|2025-01-31 04:17:40|113249.8|113199.8|113245.8|113195.8|113251.4|113201.4|113244|113194|25
1738297070000|2025-01-31 04:17:50|113246.6|113196.6|113249.2|113199.2|113253.2|113203.2|113245|113195|34
1738297080000|2025-01-31 04:18:00|113246.8|113196.8|113245.2|113195.2|113252.7|113202.7|113245|113195|26
1738297090000|2025-01-31 04:18:10|113246|113196|113248.4|113198.4|113248.7|113198.7|113244.2|113194.2|21
1738297100000|2025-01-31 04:18:20|113250.7|113200.7|113246.3|113196.3|113254.6|113204.6|113243.2|113193.2|33
1738297110000|2025-01-31 04:18:30|113247.1|113197.1|113233.6|113183.6|113250.9|113200.9|113224.9|113174.9|44
1738297120000|2025-01-31 04:18:40|113235|113185|113231.5|113181.5|113237.7|113187.7|113229.7|113179.7|28
1738297130000|2025-01-31 04:18:50|113232|113182|113234.9|113184.9|113238|113188|113232|113182|7
1738297140000|2025-01-31 04:19:00|113236.1|113186.1|113233.7|113183.7|113242.3|113192.3|113232.5|113182.5|17
1738297150000|2025-01-31 04:19:10|113234.3|113184.3|113234.5|113184.5|113238.7|113188.7|113234.2|113184.2|5
1738297160000|2025-01-31 04:19:20|113238.5|113188.5|113234.1|113184.1|113238.5|113188.5|113234.1|113184.1|7
1738297170000|2025-01-31 04:19:30|113231.9|113181.9|113239.7|113189.7|113243.2|113193.2|113231.9|113181.9|42
1738297180000|2025-01-31 04:19:40|113241.4|113191.4|113240.7|113190.7|113243.1|113193.1|113237.2|113187.2|45
1738297190000|2025-01-31 04:19:50|113238.8|113188.8|113240.5|113190.5|113243.5|113193.5|113238|113188|46
1738297200000|2025-01-31 04:20:00|113241.7|113191.7|113237.9|113187.9|113244.1|113194.1|113234.4|113184.4|50
1738297210000|2025-01-31 04:20:10|113240.1|113190.1|113238.4|113188.4|113243.5|113193.5|113235.3|113185.3|24
1738297220000|2025-01-31 04:20:20|113241|113191|113237.6|113187.6|113243.9|113193.9|113234.5|113184.5|20
1738297230000|2025-01-31 04:20:30|113237.5|113187.5|113237.6|113187.6|113237.7|113187.7|113237.5|113187.5|3
1738297240000|2025-01-31 04:20:40|113237.8|113187.8|113244.8|113194.8|113260.9|113210.9|113237.8|113187.8|36
1738297250000|2025-01-31 04:20:50|113246.8|113196.8|113246.8|113196.8|113250.9|113200.9|113246.5|113196.5|14
1738297260000|2025-01-31 04:21:00|113245.2|113195.2|113248.1|113198.1|113254.1|113204.1|113241.6|113191.6|48
1738297270000|2025-01-31 04:21:10|113247.9|113197.9|113241.8|113191.8|113253.4|113203.4|113241.8|113191.8|32
1738297280000|2025-01-31 04:21:20|113244.4|113194.4|113246.7|113196.7|113250.9|113200.9|113241.8|113191.8|44
1738297290000|2025-01-31 04:21:30|113248.9|113198.9|113247.8|113197.8|113258.1|113208.1|113242|113192|37
1738297300000|2025-01-31 04:21:40|113252.2|113202.2|113251|113201|113257.4|113207.4|113248.1|113198.1|30
1738297310000|2025-01-31 04:21:50|113251.9|113201.9|113251.1|113201.1|113251.9|113201.9|113245.3|113195.3|14
1738297320000|2025-01-31 04:22:00|113250.8|113200.8|113249|113199|113251.9|113201.9|113249|113199|9
1738297330000|2025-01-31 04:22:10|113250.4|113200.4|113251.8|113201.8|113253.2|113203.2|113249|113199|19
1738297340000|2025-01-31 04:22:20|113251.7|113201.7|113244.8|113194.8|113251.7|113201.7|113241.1|113191.1|34
1738297350000|2025-01-31 04:22:30|113247.1|113197.1|113241.3|113191.3|113247.2|113197.2|113240.9|113190.9|41
1738297360000|2025-01-31 04:22:40|113245.4|113195.4|113243.6|113193.6|113246.1|113196.1|113240.3|113190.3|39
1738297370000|2025-01-31 04:22:50|113244.5|113194.5|113242.4|113192.4|113248.2|113198.2|113239.5|113189.5|50
1738297380000|2025-01-31 04:23:00|113246.1|113196.1|113248.5|113198.5|113250.1|113200.1|113245.8|113195.8|30
1738297390000|2025-01-31 04:23:10|113246.6|113196.6|113247|113197|113255.5|113205.5|113244|113194|25
1738297400000|2025-01-31 04:23:20|113245.7|113195.7|113242.5|113192.5|113247.2|113197.2|113241.3|113191.3|29
1738297410000|2025-01-31 04:23:30|113242.4|113192.4|113241.4|113191.4|113246|113196|113237.6|113187.6|38
1738297420000|2025-01-31 04:23:40|113238.6|113188.6|113240|113190|113245|113195|113234.4|113184.4|50
1738297430000|2025-01-31 04:23:50|113238.1|113188.1|113245.9|113195.9|113247.1|113197.1|113238.1|113188.1|35
1738297440000|2025-01-31 04:24:00|113247.8|113197.8|113244.4|113194.4|113247.8|113197.8|113243|113193|19
1738297450000|2025-01-31 04:24:10|113246.2|113196.2|113244|113194|113247.7|113197.7|113239.9|113189.9|28
1738297460000|2025-01-31 04:24:20|113246.2|113196.2|113247.6|113197.6|113251.8|113201.8|113243.7|113193.7|17
1738297470000|2025-01-31 04:24:30|113249|113199|113248.8|113198.8|113251.2|113201.2|113244.4|113194.4|25
1738297480000|2025-01-31 04:24:40|113248.2|113198.2|113247.2|113197.2|113251.2|113201.2|113235.9|113185.9|41
1738297490000|2025-01-31 04:24:50|113248.2|113198.2|113245.5|113195.5|113250.7|113200.7|113244.1|113194.1|22
1738297500000|2025-01-31 04:25:00|113244.8|113194.8|113231.4|113181.4|113246|113196|113229.8|113179.8|53
1738297510000|2025-01-31 04:25:10|113231.1|113181.1|113229.8|113179.8|113233.2|113183.2|113228.9|113178.9|28
1738297520000|2025-01-31 04:25:20|113232|113182|113228.2|113178.2|113232|113182|113216.7|113166.7|32
1738297530000|2025-01-31 04:25:30|113226.8|113176.8|113228.2|113178.2|113229.3|113179.3|113226.7|113176.7|13
1738297540000|2025-01-31 04:25:40|113226.9|113176.9|113225.3|113175.3|113234.5|113184.5|113225.3|113175.3|23
1738297550000|2025-01-31 04:25:50|113226.5|113176.5|113225|113175|113226.5|113176.5|113222.6|113172.6|9
1738297560000|2025-01-31 04:26:00|113224.9|113174.9|113222.8|113172.8|113225|113175|113222.5|113172.5|6
1738297570000|2025-01-31 04:26:10|113224.1|113174.1|113220.7|113170.7|113224.1|113174.1|113209.7|113159.7|24
1738297580000|2025-01-31 04:26:20|113222.1|113172.1|113227.6|113177.6|113228.2|113178.2|113221.8|113171.8|10
1738297590000|2025-01-31 04:26:30|113226.9|113176.9|113224.1|113174.1|113229|113179|113221.5|113171.5|19
1738297600000|2025-01-31 04:26:40|113222.8|113172.8|113224.5|113174.5|113226|113176|113222.8|113172.8|14
1738297610000|2025-01-31 04:26:50|113224.6|113174.6|113226.8|113176.8|113229.7|113179.7|113219.1|113169.1|23
1738297620000|2025-01-31 04:27:00|113226.2|113176.2|113229|113179|113236.5|113186.5|113226.2|113176.2|12
1738297630000|2025-01-31 04:27:10|113230.4|113180.4|113227.5|113177.5|113237.7|113187.7|113226.1|113176.1|40
1738297640000|2025-01-31 04:27:20|113228.5|113178.5|113228|113178|113231.8|113181.8|113226.9|113176.9|28
1738297650000|2025-01-31 04:27:30|113228.7|113178.7|113236.2|113186.2|113236.2|113186.2|113228.1|113178.1|36
1738297660000|2025-01-31 04:27:40|113233.7|113183.7|113231.2|113181.2|113235.6|113185.6|113229.8|113179.8|22
1738297670000|2025-01-31 04:27:50|113229.8|113179.8|113229.4|113179.4|113232.5|113182.5|113229.2|113179.2|10
1738297680000|2025-01-31 04:28:00|113230.1|113180.1|113229.9|113179.9|113231|113181|113229.9|113179.9|4
1738297690000|2025-01-31 04:28:10|113230.1|113180.1|113229.5|113179.5|113230.2|113180.2|113229.5|113179.5|4
1738297700000|2025-01-31 04:28:20|113228.2|113178.2|113229.2|113179.2|113233.6|113183.6|113225.3|113175.3|18
1738297710000|2025-01-31 04:28:30|113230.2|113180.2|113229.4|113179.4|113231.7|113181.7|113228.5|113178.5|9
1738297720000|2025-01-31 04:28:40|113229.6|113179.6|113229.2|113179.2|113230.2|113180.2|113229.2|113179.2|4
1738297730000|2025-01-31 04:28:50|113229.8|113179.8|113228.8|113178.8|113232.6|113182.6|113225|113175|10
1738297740000|2025-01-31 04:29:00|113228.3|113178.3|113230.3|113180.3|113233.9|113183.9|113227.3|113177.3|24
1738297750000|2025-01-31 04:29:10|113229.9|113179.9|113230|113180|113231|113181|113224.7|113174.7|25
1738297760000|2025-01-31 04:29:20|113229.3|113179.3|113227.9|113177.9|113229.3|113179.3|113227.9|113177.9|5
1738297770000|2025-01-31 04:29:30|113229.5|113179.5|113228.9|113178.9|113230.1|113180.1|113227.4|113177.4|13
1738297780000|2025-01-31 04:29:40|113229|113179|113220.9|113170.9|113230.3|113180.3|113218.5|113168.5|18
1738297790000|2025-01-31 04:29:50|113225.1|113175.1|113224.8|113174.8|113228.5|113178.5|113223.5|113173.5|22
1738297800000|2025-01-31 04:30:00|113227.5|113177.5|113224.6|113174.6|113229.3|113179.3|113211.2|113161.2|48
1738297810000|2025-01-31 04:30:10|113224.5|113174.5|113232|113182|113232.8|113182.8|113222.7|113172.7|28
1738297820000|2025-01-31 04:30:20|113234.7|113184.7|113239.7|113189.7|113242.8|113192.8|113228|113178|48
1738297830000|2025-01-31 04:30:30|113239.9|113189.9|113240.6|113190.6|113245.1|113195.1|113236|113186|50
1738297840000|2025-01-31 04:30:40|113239.7|113189.7|113246.8|113196.8|113249.7|113199.7|113238.2|113188.2|38
1738297850000|2025-01-31 04:30:50|113248.7|113198.7|113242.8|113192.8|113252|113202|113238.9|113188.9|50
1738297860000|2025-01-31 04:31:00|113244.5|113194.5|113243.1|113193.1|113248.2|113198.2|113237.8|113187.8|57
1738297870000|2025-01-31 04:31:10|113243.2|113193.2|113247.7|113197.7|113254.1|113204.1|113241.2|113191.2|45
1738297880000|2025-01-31 04:31:20|113248.3|113198.3|113256.9|113206.9|113256.9|113206.9|113246.6|113196.6|27
1738297890000|2025-01-31 04:31:30|113251.2|113201.2|113254.4|113204.4|113259.5|113209.5|113249.5|113199.5|71
1738297900000|2025-01-31 04:31:40|113252.4|113202.4|113251|113201|113258.3|113208.3|113250.1|113200.1|36
1738297910000|2025-01-31 04:31:50|113251.7|113201.7|113249.3|113199.3|113251.8|113201.8|113246.9|113196.9|15
1738297920000|2025-01-31 04:32:00|113250.2|113200.2|113250.6|113200.6|113254|113204|113245.4|113195.4|45
1738297930000|2025-01-31 04:32:10|113249.3|113199.3|113251.5|113201.5|113253|113203|113249.3|113199.3|19
1738297940000|2025-01-31 04:32:20|113250.2|113200.2|113248.9|113198.9|113251.5|113201.5|113248.6|113198.6|6
1738297950000|2025-01-31 04:32:30|113250.4|113200.4|113251.7|113201.7|113259.1|113209.1|113248.1|113198.1|33
1738297960000|2025-01-31 04:32:40|113253.2|113203.2|113251.1|113201.1|113253.8|113203.8|113247.2|113197.2|24
1738297970000|2025-01-31 04:32:50|113251.6|113201.6|113252.8|113202.8|113259.9|113209.9|113249.8|113199.8|29
1738297980000|2025-01-31 04:33:00|113255.9|113205.9|113252.1|113202.1|113255.9|113205.9|113251.1|113201.1|20
1738297990000|2025-01-31 04:33:10|113252.8|113202.8|113250.1|113200.1|113253.7|113203.7|113247.6|113197.6|32
1738298000000|2025-01-31 04:33:20|113249.3|113199.3|113250.6|113200.6|113253.8|113203.8|113248.2|113198.2|20
1738298010000|2025-01-31 04:33:30|113251.7|113201.7|113251.1|113201.1|113255.4|113205.4|113251|113201|12
1738298020000|2025-01-31 04:33:40|113253.2|113203.2|113248.2|113198.2|113257.6|113207.6|113244.1|113194.1|37
1738298030000|2025-01-31 04:33:50|113248.3|113198.3|113250|113200|113252.3|113202.3|113246.3|113196.3|21
1738298040000|2025-01-31 04:34:00|113248.3|113198.3|113249.5|113199.5|113254|113204|113242.9|113192.9|37
1738298050000|2025-01-31 04:34:10|113250.3|113200.3|113253.2|113203.2|113255.4|113205.4|113247.5|113197.5|33
1738298060000|2025-01-31 04:34:20|113250.7|113200.7|113257.6|113207.6|113260.3|113210.3|113246.1|113196.1|32
1738298070000|2025-01-31 04:34:30|113257.4|113207.4|113253.5|113203.5|113260.5|113210.5|113252.6|113202.6|36
1738298080000|2025-01-31 04:34:40|113252.7|113202.7|113250.9|113200.9|113255.6|113205.6|113249.8|113199.8|22
1738298090000|2025-01-31 04:34:50|113251.7|113201.7|113253.1|113203.1|113255.3|113205.3|113251.6|113201.6|17
1738298100000|2025-01-31 04:35:00|113254.3|113204.3|113261.2|113211.2|113264.2|113214.2|113250.9|113200.9|49
1738298110000|2025-01-31 04:35:10|113259.4|113209.4|113257.4|113207.4|113262.5|113212.5|113253.1|113203.1|45
1738298120000|2025-01-31 04:35:20|113255.8|113205.8|113248.4|113198.4|113262|113212|113247.8|113197.8|43
1738298130000|2025-01-31 04:35:30|113247.2|113197.2|113246.7|113196.7|113252.3|113202.3|113246|113196|46
1738298140000|2025-01-31 04:35:40|113246.4|113196.4|113247.6|113197.6|113250.5|113200.5|113244.3|113194.3|23
1738298150000|2025-01-31 04:35:50|113250.2|113200.2|113248.7|113198.7|113251.2|113201.2|113247.1|113197.1|14
1738298160000|2025-01-31 04:36:00|113247.5|113197.5|113247.6|113197.6|113247.6|113197.6|113247.5|113197.5|2
1738298170000|2025-01-31 04:36:10|113248.4|113198.4|113246.5|113196.5|113248.9|113198.9|113246.5|113196.5|7
1738298180000|2025-01-31 04:36:20|113252.4|113202.4|113245.1|113195.1|113252.4|113202.4|113245.1|113195.1|4
1738298190000|2025-01-31 04:36:30|113243|113193|113239.7|113189.7|113244.2|113194.2|113232|113182|60
1738298200000|2025-01-31 04:36:40|113239.3|113189.3|113239.1|113189.1|113245.9|113195.9|113237.3|113187.3|44
1738298210000|2025-01-31 04:36:50|113237.8|113187.8|113238|113188|113242.3|113192.3|113235.7|113185.7|43
1738298220000|2025-01-31 04:37:00|113239|113189|113235.8|113185.8|113245.4|113195.4|113231.4|113181.4|45
1738298230000|2025-01-31 04:37:10|113232.5|113182.5|113232.8|113182.8|113234.2|113184.2|113230.7|113180.7|16
1738298240000|2025-01-31 04:37:20|113234|113184|113234.7|113184.7|113240.7|113190.7|113233|113183|33
1738298250000|2025-01-31 04:37:30|113237.6|113187.6|113235.8|113185.8|113239.1|113189.1|113228.1|113178.1|55
1738298260000|2025-01-31 04:37:40|113235.5|113185.5|113235.5|113185.5|113243.6|113193.6|113233.6|113183.6|60
1738298270000|2025-01-31 04:37:50|113234.5|113184.5|113238.5|113188.5|113238.5|113188.5|113233.8|113183.8|42
1738298280000|2025-01-31 04:38:00|113239.7|113189.7|113237|113187|113239.7|113189.7|113233.3|113183.3|10
1738298300000|2025-01-31 04:38:20|113237.1|113187.1|113230.7|113180.7|113242.8|113192.8|113230.6|113180.6|41
1738298310000|2025-01-31 04:38:30|113229.7|113179.7|113231.6|113181.6|113238.5|113188.5|113227.6|113177.6|41
1738298320000|2025-01-31 04:38:40|113233.2|113183.2|113231.3|113181.3|113238.4|113188.4|113227.8|113177.8|53
1738298330000|2025-01-31 04:38:50|113230.4|113180.4|113233.3|113183.3|113236.5|113186.5|113227.1|113177.1|34
1738298340000|2025-01-31 04:39:00|113235.7|113185.7|113225.1|113175.1|113235.7|113185.7|113224|113174|49
1738298350000|2025-01-31 04:39:10|113237.1|113187.1|113223.4|113173.4|113237.1|113187.1|113222.1|113172.1|44
1738298360000|2025-01-31 04:39:20|113222.1|113172.1|113228|113178|113234.9|113184.9|113221.3|113171.3|59
1738298370000|2025-01-31 04:39:30|113227.3|113177.3|113229.3|113179.3|113232.4|113182.4|113224.2|113174.2|36
1738298380000|2025-01-31 04:39:40|113227.5|113177.5|113228.8|113178.8|113229.4|113179.4|113226.3|113176.3|13
1738298390000|2025-01-31 04:39:50|113228.4|113178.4|113222|113172|113230.6|113180.6|113218.7|113168.7|45
1738298400000|2025-01-31 04:40:00|113221|113171|113219.2|113169.2|113227.3|113177.3|113219.2|113169.2|52
1738298410000|2025-01-31 04:40:10|113223.4|113173.4|113224.7|113174.7|113228.2|113178.2|113219.1|113169.1|56
1738298420000|2025-01-31 04:40:20|113222|113172|113215.3|113165.3|113225|113175|113215.3|113165.3|30
1738298430000|2025-01-31 04:40:30|113214.1|113164.1|113209.5|113159.5|113225.1|113175.1|113206.2|113156.2|78
1738298440000|2025-01-31 04:40:40|113214.4|113164.4|113211.4|113161.4|113220.3|113170.3|113206.2|113156.2|74
1738298450000|2025-01-31 04:40:50|113210.3|113160.3|113203.2|113153.2|113210.9|113160.9|113194.3|113144.3|63
1738298460000|2025-01-31 04:41:00|113207.8|113157.8|113204.2|113154.2|113210.2|113160.2|113198.6|113148.6|66
1738298470000|2025-01-31 04:41:10|113202.4|113152.4|113200.6|113150.6|113210|113160|113199.2|113149.2|70
1738298480000|2025-01-31 04:41:20|113204.8|113154.8|113203.3|113153.3|113209.2|113159.2|113200.5|113150.5|51
1738298490000|2025-01-31 04:41:30|113203.5|113153.5|113203.1|113153.1|113210.4|113160.4|113199.7|113149.7|50
1738298500000|2025-01-31 04:41:40|113201.9|113151.9|113199.7|113149.7|113206.9|113156.9|113199.7|113149.7|36
1738298510000|2025-01-31 04:41:50|113203.6|113153.6|113203.1|113153.1|113205.7|113155.7|113199.8|113149.8|23
1738298520000|2025-01-31 04:42:00|113201.8|113151.8|113206.2|113156.2|113209.7|113159.7|113201.5|113151.5|51
1738298530000|2025-01-31 04:42:10|113204.7|113154.7|113205.3|113155.3|113206.2|113156.2|113202.1|113152.1|21
1738298540000|2025-01-31 04:42:20|113205.7|113155.7|113211.6|113161.6|113218.3|113168.3|113197.7|113147.7|57
1738298550000|2025-01-31 04:42:30|113212|113162|113213|113163|113216|113166|113208.4|113158.4|35
1738298560000|2025-01-31 04:42:40|113211.9|113161.9|113214.1|113164.1|113221.6|113171.6|113206.3|113156.3|44
1738298570000|2025-01-31 04:42:50|113216.4|113166.4|113214.3|113164.3|113219.9|113169.9|113203|113153|66
1738298580000|2025-01-31 04:43:00|113218.4|113168.4|113220.4|113170.4|113220.4|113170.4|113202.3|113152.3|61
1738298590000|2025-01-31 04:43:10|113216.9|113166.9|113209.4|113159.4|113219.9|113169.9|113205|113155|65
1738298600000|2025-01-31 04:43:20|113208.1|113158.1|113201.2|113151.2|113215.5|113165.5|113195.9|113145.9|71
1738298610000|2025-01-31 04:43:30|113199.4|113149.4|113197|113147|113214.6|113164.6|113189.6|113139.6|66
1738298620000|2025-01-31 04:43:40|113198.4|113148.4|113201.3|113151.3|113203.7|113153.7|113196.4|113146.4|55
1738298630000|2025-01-31 04:43:50|113202.1|113152.1|113199.2|113149.2|113209.1|113159.1|113199.2|113149.2|44
1738298640000|2025-01-31 04:44:00|113196.4|113146.4|113201.6|113151.6|113208.2|113158.2|113196.4|113146.4|42
1738298650000|2025-01-31 04:44:10|113202.4|113152.4|113201.7|113151.7|113207.2|113157.2|113198.9|113148.9|23
1738298660000|2025-01-31 04:44:20|113205.1|113155.1|113202.3|113152.3|113205.1|113155.1|113201.6|113151.6|8
1738298670000|2025-01-31 04:44:30|113202.4|113152.4|113202.5|113152.5|113206.8|113156.8|113200.7|113150.7|30
1738298680000|2025-01-31 04:44:40|113201.2|113151.2|113203.9|113153.9|113206.6|113156.6|113199.9|113149.9|29
1738298690000|2025-01-31 04:44:50|113204.1|113154.1|113204.2|113154.2|113209.1|113159.1|113202.5|113152.5|20
1738298700000|2025-01-31 04:45:00|113207.9|113157.9|113199.1|113149.1|113210|113160|113196.8|113146.8|57
1738298710000|2025-01-31 04:45:10|113200.7|113150.7|113195.3|113145.3|113200.7|113150.7|113191.6|113141.6|29
1738298720000|2025-01-31 04:45:20|113195.4|113145.4|113196.8|113146.8|113198.4|113148.4|113195.4|113145.4|6
1738298730000|2025-01-31 04:45:30|113202.3|113152.3|113205|113155|113209|113159|113190.3|113140.3|38
1738298740000|2025-01-31 04:45:40|113198.4|113148.4|113202.7|113152.7|113205.4|113155.4|113196.6|113146.6|31
1738298750000|2025-01-31 04:45:50|113201.4|113151.4|113201.2|113151.2|113204.9|113154.9|113195.7|113145.7|60
1738298760000|2025-01-31 04:46:00|113200|113150|113194.5|113144.5|113205.7|113155.7|113180.8|113130.8|54
1738298770000|2025-01-31 04:46:10|113182.1|113132.1|113190.1|113140.1|113192.3|113142.3|113179|113129|18
1738298780000|2025-01-31 04:46:20|113189.8|113139.8|113189.9|113139.9|113190|113140|113189.8|113139.8|3
1738298790000|2025-01-31 04:46:30|113188.5|113138.5|113197|113147|113201|113151|113185.4|113135.4|62
1738298800000|2025-01-31 04:46:40|113196.2|113146.2|113191.3|113141.3|113198.4|113148.4|113191.3|113141.3|13
1738298810000|2025-01-31 04:46:50|113191.2|113141.2|113191.3|113141.3|113191.3|113141.3|113191.2|113141.2|2
1738298820000|2025-01-31 04:47:00|113191.5|113141.5|113195.7|113145.7|113208.2|113158.2|113191.3|113141.3|48
1738298830000|2025-01-31 04:47:10|113195.3|113145.3|113187.9|113137.9|113200.8|113150.8|113186.7|113136.7|64
1738298840000|2025-01-31 04:47:20|113191.1|113141.1|113188.2|113138.2|113197|113147|113183.2|113133.2|61
1738298850000|2025-01-31 04:47:30|113191.1|113141.1|113192.1|113142.1|113196.6|113146.6|113187.7|113137.7|25
1738298860000|2025-01-31 04:47:40|113192.3|113142.3|113193.4|113143.4|113194.5|113144.5|113191.7|113141.7|11
1738298870000|2025-01-31 04:47:50|113194.5|113144.5|113199.5|113149.5|113208.6|113158.6|113193.3|113143.3|55
1738298880000|2025-01-31 04:48:00|113201.4|113151.4|113212.2|113162.2|113221.1|113171.1|113199.5|113149.5|44
1738298890000|2025-01-31 04:48:10|113213.5|113163.5|113221.8|113171.8|113230.6|113180.6|113210.8|113160.8|61
1738298900000|2025-01-31 04:48:20|113220.8|113170.8|113225.3|113175.3|113229.4|113179.4|113217.6|113167.6|53
1738298910000|2025-01-31 04:48:30|113224.2|113174.2|113211|113161|113230.5|113180.5|113207.2|113157.2|52
1738298920000|2025-01-31 04:48:40|113213.4|113163.4|113197.3|113147.3|113219.3|113169.3|113194.6|113144.6|45
1738298930000|2025-01-31 04:48:50|113197.2|113147.2|113196.8|113146.8|113201.6|113151.6|113194|113144|48
1738298940000|2025-01-31 04:49:00|113198.5|113148.5|113194|113144|113201.3|113151.3|113193.8|113143.8|48
1738298950000|2025-01-31 04:49:10|113194.2|113144.2|113193.2|113143.2|113199.3|113149.3|113184.1|113134.1|51
1738298960000|2025-01-31 04:49:20|113194.5|113144.5|113197.6|113147.6|113202|113152|113190.9|113140.9|45
1738298970000|2025-01-31 04:49:30|113196.4|113146.4|113194.4|113144.4|113203.1|113153.1|113192.5|113142.5|64
1738298980000|2025-01-31 04:49:40|113193.5|113143.5|113196.3|113146.3|113200|113150|113192.7|113142.7|36
1738298990000|2025-01-31 04:49:50|113196.1|113146.1|113195.4|113145.4|113198.3|113148.3|113194.2|113144.2|24
1738299000000|2025-01-31 04:50:00|113193.4|113143.4|113198.7|113148.7|113207|113157|113187.1|113137.1|53
1738299010000|2025-01-31 04:50:10|113200|113150|113193|113143|113203.3|113153.3|113187.6|113137.6|54
1738299020000|2025-01-31 04:50:20|113194.6|113144.6|113190|113140|113197.3|113147.3|113188.2|113138.2|29
1738299030000|2025-01-31 04:50:30|113192.2|113142.2|113193.5|113143.5|113200.2|113150.2|113189.9|113139.9|24
1738299040000|2025-01-31 04:50:40|113195.6|113145.6|113193.6|113143.6|113197.4|113147.4|113192.9|113142.9|28
1738299050000|2025-01-31 04:50:50|113193.4|113143.4|113194.6|113144.6|113200.6|113150.6|113193.4|113143.4|35
1738299060000|2025-01-31 04:51:00|113194.5|113144.5|113197.9|113147.9|113202|113152|113192.5|113142.5|42
1738299070000|2025-01-31 04:51:10|113200.6|113150.6|113203.1|113153.1|113208.8|113158.8|113193.9|113143.9|67
1738299080000|2025-01-31 04:51:20|113205.1|113155.1|113201.9|113151.9|113210.6|113160.6|113199.3|113149.3|62
1738299090000|2025-01-31 04:51:30|113201.1|113151.1|113202.4|113152.4|113206.6|113156.6|113191.6|113141.6|46
1738299100000|2025-01-31 04:51:40|113201.9|113151.9|113195.4|113145.4|113203.2|113153.2|113195.2|113145.2|45
1738299110000|2025-01-31 04:51:50|113196.1|113146.1|113199.7|113149.7|113203.5|113153.5|113191.7|113141.7|47
1738299120000|2025-01-31 04:52:00|113201.4|113151.4|113206.2|113156.2|113209.1|113159.1|113197.4|113147.4|28
1738299130000|2025-01-31 04:52:10|113209|113159|113203.1|113153.1|113210.7|113160.7|113194.4|113144.4|74
1738299140000|2025-01-31 04:52:20|113204.5|113154.5|113208.9|113158.9|113215|113165|113199.5|113149.5|53
1738299150000|2025-01-31 04:52:30|113210.5|113160.5|113208.9|113158.9|113213.3|113163.3|113204.9|113154.9|40
1738299160000|2025-01-31 04:52:40|113210.2|113160.2|113208.9|113158.9|113213.4|113163.4|113208.8|113158.8|13
1738299170000|2025-01-31 04:52:50|113208.8|113158.8|113208.7|113158.7|113208.8|113158.8|113208.5|113158.5|6
1738299180000|2025-01-31 04:53:00|113208.9|113158.9|113211.5|113161.5|113213.2|113163.2|113208.9|113158.9|8
1738299190000|2025-01-31 04:53:10|113210.3|113160.3|113214.3|113164.3|113214.7|113164.7|113210.2|113160.2|15
1738299200000|2025-01-31 04:53:20|113213.9|113163.9|113211.6|113161.6|113215.9|113165.9|113211.6|113161.6|11
1738299210000|2025-01-31 04:53:30|113211.3|113161.3|113216|113166|113222.2|113172.2|113210.9|113160.9|16
1738299220000|2025-01-31 04:53:40|113217.9|113167.9|113213.5|113163.5|113222.3|113172.3|113210|113160|49
1738299230000|2025-01-31 04:53:50|113213.2|113163.2|113214.6|113164.6|113214.7|113164.7|113213.2|113163.2|12
1738299240000|2025-01-31 04:54:00|113211.4|113161.4|113218|113168|113221.9|113171.9|113211.1|113161.1|36
1738299250000|2025-01-31 04:54:10|113218.7|113168.7|113218|113168|113219.2|113169.2|113211.8|113161.8|37
1738299260000|2025-01-31 04:54:20|113218.5|113168.5|113217.4|113167.4|113218.5|113168.5|113217|113167|5
1738299270000|2025-01-31 04:54:30|113216.7|113166.7|113217.5|113167.5|113222.9|113172.9|113215.2|113165.2|39
1738299280000|2025-01-31 04:54:40|113218.3|113168.3|113217.2|113167.2|113219.9|113169.9|113209.7|113159.7|26
1738299290000|2025-01-31 04:54:50|113218.3|113168.3|113221.6|113171.6|113229.9|113179.9|113218.3|113168.3|56
1738299300000|2025-01-31 04:55:00|113223.6|113173.6|113231.7|113181.7|113238.7|113188.7|113221.8|113171.8|50
1738299310000|2025-01-31 04:55:10|113230.1|113180.1|113227.3|113177.3|113234.3|113184.3|113225|113175|39
1738299320000|2025-01-31 04:55:20|113228|113178|113224|113174|113231.1|113181.1|113223.5|113173.5|31
1738299330000|2025-01-31 04:55:30|113223.9|113173.9|113220.2|113170.2|113228.2|113178.2|113211|113161|26
1738299340000|2025-01-31 04:55:40|113221.1|113171.1|113224.1|113174.1|113227.2|113177.2|113220.5|113170.5|29
1738299350000|2025-01-31 04:55:50|113223.2|113173.2|113224.2|113174.2|113224.2|113174.2|113223.1|113173.1|19
1738299360000|2025-01-31 04:56:00|113223.4|113173.4|113231.5|113181.5|113232.4|113182.4|113221.1|113171.1|57
1738299370000|2025-01-31 04:56:10|113228.2|113178.2|113220.9|113170.9|113236.3|113186.3|113219.3|113169.3|58
1738299380000|2025-01-31 04:56:20|113227|113177|113222.8|113172.8|113228.5|113178.5|113214.8|113164.8|61
1738299390000|2025-01-31 04:56:30|113221.9|113171.9|113221.9|113171.9|113224.5|113174.5|113218|113168|14
1738299400000|2025-01-31 04:56:40|113221.1|113171.1|113217.1|113167.1|113226.8|113176.8|113209.5|113159.5|61
1738299410000|2025-01-31 04:56:50|113224|113174|113224|113174|113224.1|113174.1|113213.8|113163.8|48
1738299420000|2025-01-31 04:57:00|113224.8|113174.8|113219.4|113169.4|113232.8|113182.8|113208.8|113158.8|69
1738299430000|2025-01-31 04:57:10|113218.4|113168.4|113216.8|113166.8|113228.9|113178.9|113214.6|113164.6|57
1738299440000|2025-01-31 04:57:20|113216.6|113166.6|113219.4|113169.4|113221.6|113171.6|113210.5|113160.5|36
1738299450000|2025-01-31 04:57:30|113219.9|113169.9|113219.3|113169.3|113229|113179|113207.6|113157.6|57
1738299460000|2025-01-31 04:57:40|113218.5|113168.5|113217.8|113167.8|113223.1|113173.1|113209.4|113159.4|52
1738299470000|2025-01-31 04:57:50|113220|113170|113213.2|113163.2|113222|113172|113208.4|113158.4|62
1738299480000|2025-01-31 04:58:00|113211|113161|113219.9|113169.9|113221.6|113171.6|113208.5|113158.5|67
1738299490000|2025-01-31 04:58:10|113218.7|113168.7|113219.9|113169.9|113221.5|113171.5|113210.6|113160.6|50
1738299500000|2025-01-31 04:58:20|113214.8|113164.8|113220.5|113170.5|113229.3|113179.3|113202.6|113152.6|61
1738299510000|2025-01-31 04:58:30|113219.5|113169.5|113208|113158|113224.7|113174.7|113208|113158|52
1738299520000|2025-01-31 04:58:40|113207.5|113157.5|113214.7|113164.7|113215.8|113165.8|113207.2|113157.2|25
1738299530000|2025-01-31 04:58:50|113214.5|113164.5|113216.5|113166.5|113220.1|113170.1|113213.9|113163.9|31
1738299540000|2025-01-31 04:59:00|113217.4|113167.4|113216.3|113166.3|113221.4|113171.4|113214.3|113164.3|23
1738299550000|2025-01-31 04:59:10|113216.8|113166.8|113216.3|113166.3|113219.2|113169.2|113216.1|113166.1|17
1738299560000|2025-01-31 04:59:20|113217.2|113167.2|113221.4|113171.4|113222.7|113172.7|113217.2|113167.2|19
1738299570000|2025-01-31 04:59:30|113221.5|113171.5|113221.5|113171.5|113223.4|113173.4|113221.4|113171.4|5
1738299580000|2025-01-31 04:59:40|113222.2|113172.2|113221.9|113171.9|113222.2|113172.2|113220.7|113170.7|6
1738299590000|2025-01-31 04:59:50|113222|113172|113220.6|113170.6|113222|113172|113215.7|113165.7|19
1738299600000|2025-01-31 05:00:00|113221.4|113171.4|113232.6|113182.6|113234|113184|113217.7|113167.7|40
1738299610000|2025-01-31 05:00:10|113220.8|113170.8|113226.1|113176.1|113232.5|113182.5|113217.4|113167.4|62
1738299620000|2025-01-31 05:00:20|113228.8|113178.8|113232.2|113182.2|113246.1|113196.1|113224.9|113174.9|60
1738299630000|2025-01-31 05:00:30|113235.6|113185.6|113232.6|113182.6|113248.1|113198.1|113222.6|113172.6|53
1738299640000|2025-01-31 05:00:40|113235.4|113185.4|113229.3|113179.3|113235.7|113185.7|113228|113178|48
1738299650000|2025-01-31 05:00:50|113227.4|113177.4|113224.5|113174.5|113235.8|113185.8|113224.5|113174.5|65
1738299660000|2025-01-31 05:01:00|113226|113176|113220.6|113170.6|113234.1|113184.1|113210|113160|43
1738299670000|2025-01-31 05:01:10|113214.9|113164.9|113221.4|113171.4|113224.9|113174.9|113214.9|113164.9|41
1738299680000|2025-01-31 05:01:20|113219.7|113169.7|113206.2|113156.2|113223.5|113173.5|113198.7|113148.7|32
1738299690000|2025-01-31 05:01:30|113216.4|113166.4|113196.7|113146.7|113216.4|113166.4|113192.3|113142.3|63
1738299700000|2025-01-31 05:01:40|113194.7|113144.7|113192.8|113142.8|113200.7|113150.7|113188.8|113138.8|52
1738299710000|2025-01-31 05:01:50|113197|113147|113206.1|113156.1|113236.2|113161.7|113193.3|113108.9|69
1738299720000|2025-01-31 05:02:00|113201.7|113151.7|113190|113140|113227.6|113154.7|113183.1|113102.4|80
1738299730000|2025-01-31 05:02:10|113182.3|113132.3|113183.9|113133.9|113217.3|113155.1|113176.9|113089.3|78
1738299740000|2025-01-31 05:02:20|113186.4|113136.4|113180.1|113130.1|113224.9|113141.3|113173.4|113092.2|78
1738299750000|2025-01-31 05:02:30|113178.9|113128.9|113182.4|113132.4|113186.3|113136.3|113172.6|113122.6|77
1738299760000|2025-01-31 05:02:40|113180.7|113130.7|113178.1|113128.1|113192.1|113142.1|113173.5|113123.5|78
1738299770000|2025-01-31 05:02:50|113177.5|113127.5|113176.6|113126.6|113187.4|113137.4|113171.2|113121.2|78
1738299780000|2025-01-31 05:03:00|113176.1|113126.1|113174.3|113124.3|113187.3|113137.3|113168.8|113118.8|75
1738299790000|2025-01-31 05:03:10|113174|113124|113173|113123|113183|113133|113168.7|113118.7|69
1738299800000|2025-01-31 05:03:20|113173.2|113123.2|113170.5|113120.5|113180.2|113130.2|113166.5|113116.5|73
1738299810000|2025-01-31 05:03:30|113170|113120|113169.8|113119.8|113180.6|113130.6|113167|113117|68
1738299820000|2025-01-31 05:03:40|113171.6|113121.6|113172.5|113122.5|113179.3|113129.3|113166.9|113116.9|75
1738299830000|2025-01-31 05:03:50|113171.5|113121.5|113175.8|113125.8|113182.7|113132.7|113166.4|113116.4|70
1738299840000|2025-01-31 05:04:00|113174.1|113124.1|113171.4|113121.4|113178.7|113128.7|113163.3|113113.3|76
1738299850000|2025-01-31 05:04:10|113172.4|113122.4|113171.1|113121.1|113178.5|113128.5|113166.9|113116.9|60
1738299860000|2025-01-31 05:04:20|113170.9|113120.9|113175.9|113125.9|113175.9|113125.9|113166.7|113116.7|37
1738299870000|2025-01-31 05:04:30|113173.9|113123.9|113174.9|113124.9|113179.1|113129.1|113169.3|113119.3|40
1738299880000|2025-01-31 05:04:40|113171.9|113121.9|113165.7|113115.7|113179.6|113129.6|113161.3|113111.3|34
1738299890000|2025-01-31 05:04:50|113169.8|113119.8|113170.6|113120.6|113176|113126|113164.8|113114.8|36
1738299900000|2025-01-31 05:05:00|113169.6|113119.6|113163.5|113113.5|113177.4|113127.4|113153.2|113103.2|44
1738299910000|2025-01-31 05:05:10|113166.1|113116.1|113167.7|113117.7|113187.3|113137.3|113160.7|113110.7|69
1738299920000|2025-01-31 05:05:20|113166.2|113116.2|113171.3|113121.3|113208.8|113129.8|113157.4|113074.1|69
1738299930000|2025-01-31 05:05:30|113173.7|113123.7|113181.5|113131.5|113203.8|113133.6|113160.3|113077|77
1738299940000|2025-01-31 05:05:40|113174.8|113124.8|113166.5|113116.5|113184.9|113134.9|113162.2|113112.2|70
1738299950000|2025-01-31 05:05:50|113171.4|113121.4|113176.3|113126.3|113178.5|113128.5|113161.9|113111.9|74
1738299960000|2025-01-31 05:06:00|113175.4|113125.4|113164.3|113114.3|113175.6|113125.6|113161.8|113111.8|69
1738299970000|2025-01-31 05:06:10|113164.8|113114.8|113161.3|113111.3|113176.3|113126.3|113161.3|113111.3|69
1738299980000|2025-01-31 05:06:20|113166.2|113116.2|113181.4|113131.4|113182|113132|113162.5|113112.5|72
1738299990000|2025-01-31 05:06:30|113180.7|113130.7|113178.2|113128.2|113182.3|113132.3|113168.9|113118.9|68
1738300000000|2025-01-31 05:06:40|113177.7|113127.7|113172.8|113122.8|113178.1|113128.1|113162.9|113112.9|74
1738300010000|2025-01-31 05:06:50|113172|113122|113165.9|113115.9|113177.2|113127.2|113151.3|113101.3|75
1738300020000|2025-01-31 05:07:00|113167.4|113117.4|113172.2|113122.2|113175.2|113125.2|113153.3|113103.3|76
1738300030000|2025-01-31 05:07:10|113164|113114|113161.8|113111.8|113176.8|113126.8|113158|113108|73
1738300040000|2025-01-31 05:07:20|113158.2|113108.2|113172.5|113122.5|113177.9|113127.9|113158.2|113108.2|73
1738300050000|2025-01-31 05:07:30|113172.1|113122.1|113168.6|113118.6|113180.3|113130.3|113166.2|113116.2|76
1738300060000|2025-01-31 05:07:40|113173.4|113123.4|113180.9|113130.9|113181.5|113131.5|113164.4|113114.4|73
1738300070000|2025-01-31 05:07:50|113181.4|113131.4|113175.5|113125.5|113185.7|113135.7|113173.1|113123.1|75
1738300080000|2025-01-31 05:08:00|113180.8|113130.8|113175.8|113125.8|113184.3|113134.3|113170.9|113120.9|67
1738300090000|2025-01-31 05:08:10|113178.6|113128.6|113177.5|113127.5|113181.8|113131.8|113170.3|113120.3|70
1738300100000|2025-01-31 05:08:20|113178.8|113128.8|113168|113118|113181.6|113131.6|113162.6|113112.6|58
1738300110000|2025-01-31 05:08:30|113172.9|113122.9|113167.6|113117.6|113178.1|113128.1|113163.7|113113.7|70
1738300120000|2025-01-31 05:08:40|113170.3|113120.3|113169.9|113119.9|113179|113129|113164.3|113114.3|73
1738300130000|2025-01-31 05:08:50|113167.2|113117.2|113174.8|113124.8|113181.6|113131.6|113167.2|113117.2|63
1738300140000|2025-01-31 05:09:00|113178.4|113128.4|113167.5|113117.5|113180.1|113130.1|113166.6|113116.6|66
1738300150000|2025-01-31 05:09:10|113168.7|113118.7|113174.9|113124.9|113176.8|113126.8|113165.9|113115.9|64
1738300160000|2025-01-31 05:09:20|113175.7|113125.7|113171.5|113121.5|113182.1|113132.1|113163.5|113113.5|67
1738300170000|2025-01-31 05:09:30|113168.9|113118.9|113171.1|113121.1|113178.3|113128.3|113166.6|113116.6|53
1738300180000|2025-01-31 05:09:40|113169.5|113119.5|113167.5|113117.5|113177.3|113127.3|113163.2|113113.2|58
1738300190000|2025-01-31 05:09:50|113167.7|113117.7|113178.4|113128.4|113180.6|113130.6|113165.6|113115.6|55
1738300200000|2025-01-31 05:10:00|113176.6|113126.6|113179|113129|113183.7|113133.7|113168.7|113118.7|74
1738300210000|2025-01-31 05:10:10|113179.7|113129.7|113178.5|113128.5|113186.2|113136.2|113170.7|113120.7|76
1738300220000|2025-01-31 05:10:20|113177.6|113127.6|113178.5|113128.5|113185|113135|113170.3|113120.3|70
1738300230000|2025-01-31 05:10:30|113181|113131|113184.1|113134.1|113186.1|113136.1|113174.6|113124.6|70
1738300240000|2025-01-31 05:10:40|113182.9|113132.9|113182.6|113132.6|113186.6|113136.6|113173.8|113123.8|73
1738300250000|2025-01-31 05:10:50|113182.9|113132.9|113176.8|113126.8|113184.6|113134.6|113165.4|113115.4|74
1738300260000|2025-01-31 05:11:00|113171.1|113121.1|113180.9|113130.9|113184.5|113134.5|113171.1|113121.1|57
1738300270000|2025-01-31 05:11:10|113181.6|113131.6|113181.2|113131.2|113184.8|113134.8|113170.4|113120.4|44
1738300280000|2025-01-31 05:11:20|113181.5|113131.5|113176.5|113126.5|113190.8|113140.8|113167.8|113117.8|64
1738300290000|2025-01-31 05:11:30|113176.3|113126.3|113183|113133|113183.4|113133.4|113173.5|113123.5|70
1738300300000|2025-01-31 05:11:40|113180.2|113130.2|113175.2|113125.2|113183.3|113133.3|113173.4|113123.4|71
1738300310000|2025-01-31 05:11:50|113181.4|113131.4|113179.3|113129.3|113183.2|113133.2|113167.7|113117.7|54
1738300320000|2025-01-31 05:12:00|113181.1|113131.1|113168.3|113118.3|113181.6|113131.6|113164.9|113114.9|74
1738300330000|2025-01-31 05:12:10|113168.5|113118.5|113158.9|113108.9|113178.4|113128.4|113158.9|113108.9|52
1738300340000|2025-01-31 05:12:20|113159.6|113109.6|113165.8|113115.8|113174.6|113124.6|113159.6|113109.6|76
1738300350000|2025-01-31 05:12:30|113171.8|113121.8|113167|113117|113175|113125|113158.6|113108.6|74
1738300360000|2025-01-31 05:12:40|113162.4|113112.4|113171.2|113121.2|113180.9|113130.9|113162.4|113112.4|78
1738300370000|2025-01-31 05:12:50|113165.4|113115.4|113174.6|113124.6|113183.3|113133.3|113163.8|113113.8|70
1738300380000|2025-01-31 05:13:00|113177.1|113127.1|113178.6|113128.6|113185.5|113135.5|113172.7|113122.7|71
1738300390000|2025-01-31 05:13:10|113176.9|113126.9|113178|113128|113186.1|113136.1|113170.8|113120.8|70
1738300400000|2025-01-31 05:13:20|113176.2|113126.2|113169.8|113119.8|113179.1|113129.1|113159.9|113109.9|73
1738300410000|2025-01-31 05:13:30|113171.5|113121.5|113176.9|113126.9|113181.5|113131.5|113163.3|113113.3|73
1738300420000|2025-01-31 05:13:40|113175.3|113125.3|113172.7|113122.7|113187|113137|113168.5|113118.5|75
1738300430000|2025-01-31 05:13:50|113171.9|113121.9|113179.5|113129.5|113183.8|113133.8|113169.3|113119.3|76
1738300440000|2025-01-31 05:14:00|113182.4|113132.4|113174.8|113124.8|113184.4|113134.4|113167.5|113117.5|74
1738300450000|2025-01-31 05:14:10|113173.9|113123.9|113183.1|113133.1|113183.7|113133.7|113170.9|113120.9|65
1738300460000|2025-01-31 05:14:20|113182.7|113132.7|113182.4|113132.4|113183.6|113133.6|113171|113121|74
1738300470000|2025-01-31 05:14:30|113180.4|113130.4|113176.9|113126.9|113183.6|113133.6|113168|113118|59
1738300480000|2025-01-31 05:14:40|113174.6|113124.6|113181|113131|113183.6|113133.6|113169.8|113119.8|55
1738300490000|2025-01-31 05:14:50|113180.6|113130.6|113175.4|113125.4|113185|113135|113169.5|113119.5|60
1738300500000|2025-01-31 05:15:00|113176|113126|113181.2|113131.2|113184.4|113134.4|113166.7|113116.7|70
1738300510000|2025-01-31 05:15:10|113182.2|113132.2|113173.5|113123.5|113183.5|113133.5|113167.1|113117.1|77
1738300520000|2025-01-31 05:15:20|113179.5|113129.5|113168.3|113118.3|113183.8|113133.8|113168.3|113118.3|77
1738300530000|2025-01-31 05:15:30|113170.5|113120.5|113180.8|113130.8|113183.8|113133.8|113169.7|113119.7|67
1738300540000|2025-01-31 05:15:40|113180.3|113130.3|113180.5|113130.5|113183.1|113133.1|113171.1|113121.1|55
1738300550000|2025-01-31 05:15:50|113177.3|113127.3|113179.8|113129.8|113182.7|113132.7|113165.7|113115.7|76
1738300560000|2025-01-31 05:16:00|113179.9|113129.9|113174.7|113124.7|113184.9|113134.9|113171.7|113121.7|52
1738300570000|2025-01-31 05:16:10|113175|113125|113178.9|113128.9|113186.8|113136.8|113171.5|113121.5|73
1738300580000|2025-01-31 05:16:20|113178.8|113128.8|113182.7|113132.7|113183.1|113133.1|113171.6|113121.6|62
1738300590000|2025-01-31 05:16:30|113179.9|113129.9|113181.5|113131.5|113186.7|113136.7|113173.7|113123.7|52
1738300600000|2025-01-31 05:16:40|113181.6|113131.6|113181.6|113131.6|113190.2|113140.2|113173.4|113123.4|37
1738300610000|2025-01-31 05:16:50|113183.6|113133.6|113185.9|113135.9|113188.3|113138.3|113182.9|113132.9|21
1738300620000|2025-01-31 05:17:00|113184.5|113134.5|113186.6|113136.6|113191.6|113141.6|113173.8|113123.8|43
1738300630000|2025-01-31 05:17:10|113186|113136|113189.4|113139.4|113190.8|113140.8|113181.3|113131.3|35
1738300640000|2025-01-31 05:17:20|113186.3|113136.3|113188.7|113138.7|113192.1|113142.1|113181.8|113131.8|25
1738300650000|2025-01-31 05:17:30|113184|113134|113183.9|113133.9|113187.5|113137.5|113183.1|113133.1|14
1738300660000|2025-01-31 05:17:40|113184.2|113134.2|113184|113134|113184.2|113134.2|113184|113134|2
1738300670000|2025-01-31 05:17:50|113184.1|113134.1|113184|113134|113184.2|113134.2|113183.8|113133.8|6
1738300680000|2025-01-31 05:18:00|113185.5|113135.5|113183.4|113133.4|113189.1|113139.1|113180.6|113130.6|38
1738300690000|2025-01-31 05:18:10|113183.8|113133.8|113183.2|113133.2|113183.9|113133.9|113183.2|113133.2|5
1738300700000|2025-01-31 05:18:20|113182|113132|113183.6|113133.6|113191.4|113141.4|113176.3|113126.3|21
1738300710000|2025-01-31 05:18:30|113184.5|113134.5|113181|113131|113191.9|113141.9|113172.4|113122.4|50
1738300720000|2025-01-31 05:18:40|113189.9|113139.9|113185.5|113135.5|113191.3|113141.3|113174.9|113124.9|16
1738300730000|2025-01-31 05:18:50|113191.7|113141.7|113198.9|113148.9|113198.9|113148.9|113180.5|113130.5|44
1738300740000|2025-01-31 05:19:00|113201.9|113151.9|113173.1|113123.1|113201.9|113151.9|113170.9|113120.9|30
1738300750000|2025-01-31 05:19:10|113174.3|113124.3|113178.7|113128.7|113181.9|113131.9|113171.3|113121.3|40
1738300760000|2025-01-31 05:19:20|113177.5|113127.5|113172.8|113122.8|113185.6|113135.6|113169.7|113119.7|52
1738300770000|2025-01-31 05:19:30|113172.7|113122.7|113176.5|113126.5|113180.8|113130.8|113168.5|113118.5|65
1738300780000|2025-01-31 05:19:40|113175.8|113125.8|113170.5|113120.5|113184.8|113134.8|113166.1|113116.1|57
1738300790000|2025-01-31 05:19:50|113178.4|113128.4|113178.7|113128.7|113187.3|113137.3|113173.9|113123.9|64
1738300800000|2025-01-31 05:20:00|113175.4|113125.4|113176.1|113126.1|113185.1|113135.1|113171.7|113121.7|72
1738300810000|2025-01-31 05:20:10|113176.2|113126.2|113181.4|113131.4|113185.4|113135.4|113169.2|113119.2|73
1738300820000|2025-01-31 05:20:20|113181.1|113131.1|113174.9|113124.9|113184.6|113134.6|113169.8|113119.8|53
1738300830000|2025-01-31 05:20:30|113173.4|113123.4|113167.9|113117.9|113175.3|113125.3|113158.3|113108.3|61
1738300840000|2025-01-31 05:20:40|113166.6|113116.6|113172.2|113122.2|113177.4|113127.4|113160.8|113110.8|74
1738300850000|2025-01-31 05:20:50|113169.8|113119.8|113170.9|113120.9|113179.1|113129.1|113167.7|113117.7|73
1738300860000|2025-01-31 05:21:00|113172.7|113122.7|113168.6|113118.6|113179.2|113129.2|113165.4|113115.4|68
1738300870000|2025-01-31 05:21:10|113171.5|113121.5|113167.6|113117.6|113178.1|113128.1|113164.9|113114.9|62
1738300880000|2025-01-31 05:21:20|113169.2|113119.2|113173|113123|113181|113131|113162.2|113112.2|53
1738300890000|2025-01-31 05:21:30|113171.7|113121.7|113176.6|113126.6|113182.5|113132.5|113168.4|113118.4|71
1738300900000|2025-01-31 05:21:40|113179|113129|113175.1|113125.1|113180.9|113130.9|113174.6|113124.6|36
1738300910000|2025-01-31 05:21:50|113174.7|113124.7|113163.1|113113.1|113175.1|113125.1|113162.1|113112.1|67
1738300920000|2025-01-31 05:22:00|113162.2|113112.2|113176.4|113126.4|113185.8|113135.8|113162.2|113112.2|74
1738300930000|2025-01-31 05:22:10|113178.2|113128.2|113181.4|113131.4|113183.5|113133.5|113177.1|113127.1|31
1738300940000|2025-01-31 05:22:20|113182.2|113132.2|113184.3|113134.3|113189.7|113139.7|113178.1|113128.1|58
1738300950000|2025-01-31 05:22:30|113181.1|113131.1|113186.8|113136.8|113189.4|113139.4|113177.9|113127.9|67
1738300960000|2025-01-31 05:22:40|113184.9|113134.9|113188.9|113138.9|113192.6|113142.6|113183.4|113133.4|72
1738300970000|2025-01-31 05:22:50|113188.1|113138.1|113187.9|113137.9|113196.5|113146.5|113180|113130|77
1738300980000|2025-01-31 05:23:00|113189.1|113139.1|113189.9|113139.9|113197|113147|113184.3|113134.3|57
1738300990000|2025-01-31 05:23:10|113192.7|113142.7|113190.1|113140.1|113197.1|113147.1|113178.7|113128.7|63
1738301000000|2025-01-31 05:23:20|113187.3|113137.3|113189.1|113139.1|113196.3|113146.3|113181.6|113131.6|59
1738301010000|2025-01-31 05:23:30|113182.7|113132.7|113195.1|113145.1|113198|113148|113182.7|113132.7|51
1738301020000|2025-01-31 05:23:40|113196.3|113146.3|113194.3|113144.3|113197.7|113147.7|113189.4|113139.4|29
1738301030000|2025-01-31 05:23:50|113194.4|113144.4|113194.5|113144.5|113196.7|113146.7|113193.4|113143.4|14
1738301040000|2025-01-31 05:24:00|113196|113146|113194.4|113144.4|113198.1|113148.1|113190.5|113140.5|34
1738301050000|2025-01-31 05:24:10|113194.2|113144.2|113193.4|113143.4|113202.8|113152.8|113187.6|113137.6|26
1738301060000|2025-01-31 05:24:20|113195.4|113145.4|113192.3|113142.3|113197.7|113147.7|113189.6|113139.6|36
1738301070000|2025-01-31 05:24:30|113194.8|113144.8|113193.6|113143.6|113199.2|113149.2|113190.4|113140.4|20
1738301080000|2025-01-31 05:24:40|113192.2|113142.2|113196.7|113146.7|113199.8|113149.8|113190.2|113140.2|37
1738301090000|2025-01-31 05:24:50|113198.4|113148.4|113205.5|113155.5|113208.7|113158.7|113192|113142|51
1738301100000|2025-01-31 05:25:00|113203.3|113153.3|113197.7|113147.7|113206.8|113156.8|113193|113143|69
1738301110000|2025-01-31 05:25:10|113198.2|113148.2|113197.4|113147.4|113201.9|113151.9|113183.2|113133.2|60
1738301120000|2025-01-31 05:25:20|113190.6|113140.6|113202.3|113152.3|113203.5|113153.5|113190.6|113140.6|12
1738301130000|2025-01-31 05:25:30|113201.7|113151.7|113195.3|113145.3|113205.9|113155.9|113190.6|113140.6|39
1738301140000|2025-01-31 05:25:40|113196.3|113146.3|113197.7|113147.7|113203|113153|113191|113141|27
1738301150000|2025-01-31 05:25:50|113197.8|113147.8|113197.6|113147.6|113200.7|113150.7|113191.7|113141.7|14
1738301160000|2025-01-31 05:26:00|113195.4|113145.4|113195|113145|113201.3|113151.3|113187.2|113137.2|61
1738301170000|2025-01-31 05:26:10|113194.5|113144.5|113196|113146|113202|113152|113187.9|113137.9|67
1738301180000|2025-01-31 05:26:20|113197.7|113147.7|113200.4|113150.4|113204.2|113154.2|113190.3|113140.3|46
1738301190000|2025-01-31 05:26:30|113200.8|113150.8|113198.8|113148.8|113205.7|113155.7|113189.4|113139.4|53
1738301200000|2025-01-31 05:26:40|113200.1|113150.1|113197.8|113147.8|113202.4|113152.4|113189.5|113139.5|63
1738301210000|2025-01-31 05:26:50|113199.2|113149.2|113202.2|113152.2|113208.1|113158.1|113193.8|113143.8|60
1738301220000|2025-01-31 05:27:00|113199.6|113149.6|113200.3|113150.3|113203.3|113153.3|113194.4|113144.4|43
1738301230000|2025-01-31 05:27:10|113196.1|113146.1|113190.7|113140.7|113200.3|113150.3|113186.8|113136.8|59
1738301240000|2025-01-31 05:27:20|113192.3|113142.3|113194.2|113144.2|113200.8|113150.8|113183.3|113133.3|48
1738301250000|2025-01-31 05:27:30|113193.8|113143.8|113194.9|113144.9|113200.9|113150.9|113190.9|113140.9|52
1738301260000|2025-01-31 05:27:40|113201.5|113151.5|113201.9|113151.9|113209.9|113159.9|113190.8|113140.8|57
1738301270000|2025-01-31 05:27:50|113201.7|113151.7|113206.4|113156.4|113210.6|113160.6|113196.7|113146.7|40
1738301280000|2025-01-31 05:28:00|113204.9|113154.9|113202.9|113152.9|113210.8|113160.8|113200.4|113150.4|45
1738301290000|2025-01-31 05:28:10|113203.5|113153.5|113207|113157|113208.5|113158.5|113199.9|113149.9|45
1738301300000|2025-01-31 05:28:20|113204.3|113154.3|113203.1|113153.1|113210|113160|113199.9|113149.9|38
1738301310000|2025-01-31 05:28:30|113205.3|113155.3|113198.9|113148.9|113207|113157|113194|113144|51
1738301320000|2025-01-31 05:28:40|113200.1|113150.1|113193.6|113143.6|113206.7|113156.7|113191.9|113141.9|49
1738301330000|2025-01-31 05:28:50|113200.2|113150.2|113199.3|113149.3|113212.9|113162.9|113190.7|113140.7|66
1738301340000|2025-01-31 05:29:00|113199.5|113149.5|113200.5|113150.5|113207.1|113157.1|113192.9|113142.9|66
1738301350000|2025-01-31 05:29:10|113199.6|113149.6|113196.2|113146.2|113205.5|113155.5|113185.6|113135.6|53
1738301360000|2025-01-31 05:29:20|113196|113146|113198.2|113148.2|113200.3|113150.3|113192.4|113142.4|45
1738301370000|2025-01-31 05:29:30|113197.7|113147.7|113197|113147|113204.7|113154.7|113194.1|113144.1|30
1738301380000|2025-01-31 05:29:40|113195.8|113145.8|113195|113145|113201.7|113151.7|113188|113138|34
1738301390000|2025-01-31 05:29:50|113195.8|113145.8|113197|113147|113200.7|113150.7|113191.5|113141.5|32
1738301400000|2025-01-31 05:30:00|113195.5|113145.5|113216.8|113166.8|113226|113176|113195|113145|72
1738301410000|2025-01-31 05:30:10|113215|113165|113208.3|113158.3|113221.8|113171.8|113203.3|113153.3|61
1738301420000|2025-01-31 05:30:20|113207.3|113157.3|113208.4|113158.4|113212.5|113162.5|113195.8|113145.8|70
1738301430000|2025-01-31 05:30:30|113196.1|113146.1|113254.4|113108.9|113275.9|113186.5|113196.1|113103.1|75
1738301440000|2025-01-31 05:30:40|113253.2|113119.7|113214.5|113164.5|113254.7|113171.5|113206.5|113105.9|69
1738301450000|2025-01-31 05:30:50|113242.8|113115.1|113218.2|113168.2|113249.8|113171.6|113206.3|113114.5|71
1738301460000|2025-01-31 05:31:00|113218.9|113168.9|113208|113158|113250.9|113172|113200.2|113114.8|71
1738301470000|2025-01-31 05:31:10|113216.8|113166.8|113218.1|113168.1|113253.6|113173.3|113201.4|113123.4|79
1738301480000|2025-01-31 05:31:20|113218.4|113168.4|113215.5|113165.5|113252.6|113172.8|113198.5|113118.6|76
1738301490000|2025-01-31 05:31:30|113212.4|113162.4|113214.8|113164.8|113266.6|113179.8|113204.9|113122.2|74
1738301500000|2025-01-31 05:31:40|113215.8|113165.8|113228.5|113178.5|113262.8|113185.9|113214.8|113128.9|76
1738301510000|2025-01-31 05:31:50|113234.6|113184.6|113234.5|113184.5|113265.1|113188.1|113215.4|113133.1|77
1738301520000|2025-01-31 05:32:00|113232.7|113182.7|113228|113178|113276.3|113194.5|113209.1|113134.9|78
1738301530000|2025-01-31 05:32:10|113231|113181|113229.8|113179.8|113268.7|113190.7|113216.8|113136.1|73
1738301540000|2025-01-31 05:32:20|113260.1|113133.4|113225.3|113175.3|113265.6|113185.6|113218.9|113133.4|78
1738301550000|2025-01-31 05:32:30|113226|113176|113264.2|113134.9|113265.2|113190.1|113216.9|113134.9|77
1738301560000|2025-01-31 05:32:40|113229|113179|113228.1|113178.1|113264.2|113188.1|113218.6|113135.2|77
1738301570000|2025-01-31 05:32:50|113228.9|113178.9|113226.2|113176.2|113266.3|113187.4|113222.5|113136.6|75
1738301580000|2025-01-31 05:33:00|113225.9|113175.9|113229.5|113179.5|113263.7|113187.2|113217.4|113137.5|79
1738301590000|2025-01-31 05:33:10|113227.7|113177.7|113227.5|113177.5|113239.3|113189.3|113217.1|113167.1|77
1738301600000|2025-01-31 05:33:20|113221.3|113171.3|113234.5|113184.5|113235.2|113185.2|113216.1|113166.1|78
1738301610000|2025-01-31 05:33:30|113232.6|113182.6|113222.1|113172.1|113232.6|113182.6|113217.5|113167.5|48
1738301620000|2025-01-31 05:33:40|113223.1|113173.1|113224.8|113174.8|113232.8|113182.8|113218.3|113168.3|79
1738301630000|2025-01-31 05:33:50|113218.4|113168.4|113225.7|113175.7|113235.9|113185.9|113215|113165|76
1738301640000|2025-01-31 05:34:00|113227.2|113177.2|113234.5|113184.5|113238.1|113188.1|113213.9|113163.9|75
1738301650000|2025-01-31 05:34:10|113235.2|113185.2|113239.4|113189.4|113241.9|113191.9|113226.6|113176.6|78
1738301660000|2025-01-31 05:34:20|113241.1|113191.1|113227.6|113177.6|113248.1|113198.1|113224.8|113174.8|69
1738301670000|2025-01-31 05:34:30|113227.7|113177.7|113229.9|113179.9|113242.3|113192.3|113223.2|113173.2|69
1738301680000|2025-01-31 05:34:40|113234.3|113184.3|113230.7|113180.7|113237.2|113187.2|113225.6|113175.6|79
1738301690000|2025-01-31 05:34:50|113239.8|113189.8|113231.2|113181.2|113243|113193|113226|113176|77
1738301700000|2025-01-31 05:35:00|113230.5|113180.5|113242.5|113192.5|113242.5|113192.5|113225.2|113175.2|75
1738301710000|2025-01-31 05:35:10|113240.6|113190.6|113243.3|113193.3|113245.3|113195.3|113218.7|113168.7|78
1738301720000|2025-01-31 05:35:20|113240.8|113190.8|113248.5|113198.5|113251.9|113201.9|113223.7|113173.7|80
1738301730000|2025-01-31 05:35:30|113245.8|113195.8|113230.1|113180.1|113246.3|113196.3|113226.7|113176.7|77
1738301740000|2025-01-31 05:35:40|113235.3|113185.3|113236.5|113186.5|113244|113194|113219.1|113169.1|77
1738301750000|2025-01-31 05:35:50|113243.2|113193.2|113234.8|113184.8|113271.2|113198.4|113226.7|113143.2|79
1738301760000|2025-01-31 05:36:00|113237.1|113187.1|113228.8|113178.8|113242.3|113192.3|113221.3|113171.3|78
1738301770000|2025-01-31 05:36:10|113225.7|113175.7|113218.5|113168.5|113236.4|113186.4|113207.9|113157.9|76
1738301780000|2025-01-31 05:36:20|113226.5|113176.5|113228.1|113178.1|113231.9|113181.9|113218.2|113168.2|76
1738301790000|2025-01-31 05:36:30|113216.8|113166.8|113231.8|113181.8|113237|113187|113216.8|113166.8|79
1738301800000|2025-01-31 05:36:40|113232.1|113182.1|113216.9|113166.9|113234.2|113184.2|113214.6|113164.6|79
1738301810000|2025-01-31 05:36:50|113219.3|113169.3|113224.1|113174.1|113232.6|113182.6|113213.5|113163.5|76
1738301820000|2025-01-31 05:37:00|113225.1|113175.1|113228.6|113178.6|113239|113189|113214.8|113164.8|76
1738301830000|2025-01-31 05:37:10|113226.3|113176.3|113218.2|113168.2|113236.7|113186.7|113214.1|113164.1|79
1738301840000|2025-01-31 05:37:20|113217.7|113167.7|113221.1|113171.1|113232.2|113182.2|113214.4|113164.4|79
1738301850000|2025-01-31 05:37:30|113218.5|113168.5|113223|113173|113232.1|113182.1|113214.8|113164.8|78
1738301860000|2025-01-31 05:37:40|113215.4|113165.4|113218.3|113168.3|113227.1|113177.1|113210.6|113160.6|44
1738301870000|2025-01-31 05:37:50|113217.9|113167.9|113222.4|113172.4|113225.8|113175.8|113206.4|113156.4|71
1738301880000|2025-01-31 05:38:00|113219.4|113169.4|113213|113163|113222.5|113172.5|113207.1|113157.1|78
1738301890000|2025-01-31 05:38:10|113213.3|113163.3|113210.8|113160.8|113221.6|113171.6|113201.9|113151.9|76
1738301900000|2025-01-31 05:38:20|113209.2|113159.2|113217.2|113167.2|113222.3|113172.3|113199.8|113149.8|71
1738301910000|2025-01-31 05:38:30|113223.7|113173.7|113220.7|113170.7|113224.1|113174.1|113207.9|113157.9|78
1738301920000|2025-01-31 05:38:40|113218.4|113168.4|113213.2|113163.2|113223.3|113173.3|113210.6|113160.6|77
1738301930000|2025-01-31 05:38:50|113211.8|113161.8|113218.4|113168.4|113222.9|113172.9|113208.1|113158.1|76
1738301940000|2025-01-31 05:39:00|113218.9|113168.9|113213.6|113163.6|113223.3|113173.3|113210.2|113160.2|69
1738301950000|2025-01-31 05:39:10|113212.1|113162.1|113221.1|113171.1|113235.5|113185.5|113212.1|113162.1|69
1738301960000|2025-01-31 05:39:20|113218.9|113168.9|113225.9|113175.9|113227.7|113177.7|113216.3|113166.3|71
1738301970000|2025-01-31 05:39:30|113221.6|113171.6|113221.5|113171.5|113229.2|113179.2|113214.4|113164.4|73
1738301980000|2025-01-31 05:39:40|113221.1|113171.1|113222.2|113172.2|113227.2|113177.2|113217.4|113167.4|71
1738301990000|2025-01-31 05:39:50|113221.7|113171.7|113225.9|113175.9|113228.3|113178.3|113218.4|113168.4|70
1738302000000|2025-01-31 05:40:00|113226.4|113176.4|113220|113170|113268.4|113191.1|113212.6|113113.6|71
1738302010000|2025-01-31 05:40:10|113219.7|113169.7|113216.1|113166.1|113265.3|113176.7|113214.2|113113.6|74
1738302020000|2025-01-31 05:40:20|113223.8|113173.8|113246.5|113121|113246.5|113176.5|113205|113114|61
1738302030000|2025-01-31 05:40:30|113217.6|113167.6|113221.5|113171.5|113261.1|113175.7|113206.8|113113.1|77
1738302040000|2025-01-31 05:40:40|113219.7|113169.7|113221.4|113171.4|113250.7|113181|113208.8|113122.9|73
1738302050000|2025-01-31 05:40:50|113232.9|113182.9|113216.3|113166.3|113259.1|113183.1|113214.2|113129.4|77
1738302060000|2025-01-31 05:41:00|113257.8|113129|113216.5|113166.5|113257.8|113177|113209.1|113129|72
1738302070000|2025-01-31 05:41:10|113215.6|113165.6|113216.9|113166.9|113235.2|113185.2|113212.2|113162.2|76
1738302080000|2025-01-31 05:41:20|113232.4|113182.4|113221.7|113171.7|113260.2|113182.4|113210.8|113133|72
1738302090000|2025-01-31 05:41:30|113223|113173|113235.7|113185.7|113264.9|113196.6|113216.9|113134.4|79
1738302100000|2025-01-31 05:41:40|113234.6|113184.6|113220.5|113170.5|113245.2|113195.2|113214.9|113164.9|80
1738302110000|2025-01-31 05:41:50|113221.6|113171.6|113226.7|113176.7|113233|113183|113211.8|113161.8|77
1738302120000|2025-01-31 05:42:00|113221.5|113171.5|113221.6|113171.6|113268.9|113194.8|113219.2|113135.8|76
1738302130000|2025-01-31 05:42:10|113230.1|113180.1|113224.6|113174.6|113233.2|113183.2|113213.5|113163.5|51
1738302140000|2025-01-31 05:42:20|113224.4|113174.4|113228.3|113178.3|113232.3|113182.3|113224.4|113174.4|6
1738302150000|2025-01-31 05:42:30|113228.1|113178.1|113228.5|113178.5|113235.3|113185.3|113212.9|113162.9|75
1738302160000|2025-01-31 05:42:40|113223.1|113173.1|113229.6|113179.6|113233.6|113183.6|113214.8|113164.8|79
1738302170000|2025-01-31 05:42:50|113233.8|113183.8|113232.7|113182.7|113234.4|113184.4|113215.4|113165.4|77
1738302180000|2025-01-31 05:43:00|113234.4|113184.4|113234.7|113184.7|113267.2|113191.3|113221.9|113136.8|77
1738302190000|2025-01-31 05:43:10|113234.2|113184.2|113224.2|113174.2|113241.7|113191.7|113224.2|113174.2|73
1738302200000|2025-01-31 05:43:20|113238|113188|113234.4|113184.4|113241.3|113191.3|113212.7|113162.7|74
1738302210000|2025-01-31 05:43:30|113230.4|113180.4|113227.3|113177.3|113239.9|113189.9|113210.4|113160.4|75
1738302220000|2025-01-31 05:43:40|113225.9|113175.9|113217|113167|113232.3|113182.3|113209.7|113159.7|74
1738302230000|2025-01-31 05:43:50|113216.2|113166.2|113227.1|113177.1|113230.8|113180.8|113206.3|113156.3|74
1738302240000|2025-01-31 05:44:00|113228.6|113178.6|113225.6|113175.6|113234.6|113184.6|113203.4|113153.4|65
1738302250000|2025-01-31 05:44:10|113219.5|113169.5|113216|113166|113231.6|113181.6|113207.3|113157.3|70
1738302260000|2025-01-31 05:44:20|113220.4|113170.4|113248.5|113198.5|113286.6|113198.5|113211.7|113130.4|72
1738302270000|2025-01-31 05:44:30|113247.5|113197.5|113240|113190|113279.7|113204.6|113222.9|113138.6|76
1738302280000|2025-01-31 05:44:40|113239|113189|113223.9|113173.9|113276.2|113196.3|113221.5|113144|69
1738302290000|2025-01-31 05:44:50|113222.8|113172.8|113223.7|113173.7|113244.3|113194.3|113220.7|113170.7|64
1738302300000|2025-01-31 05:45:00|113230|113180|113234.1|113184.1|113239.1|113189.1|113220.7|113170.7|71
1738302310000|2025-01-31 05:45:10|113228.9|113178.9|113219|113169|113232.3|113182.3|113215.7|113165.7|68
1738302320000|2025-01-31 05:45:20|113218.2|113168.2|113232.8|113182.8|113244.1|113194.1|113213.3|113163.3|75
1738302330000|2025-01-31 05:45:30|113233.4|113183.4|113229.9|113179.9|113243.4|113193.4|113217.9|113167.9|79
1738302340000|2025-01-31 05:45:40|113226.3|113176.3|113232.3|113182.3|113240.3|113190.3|113223.2|113173.2|75
1738302350000|2025-01-31 05:45:50|113232.9|113182.9|113229|113179|113237.1|113187.1|113220.2|113170.2|59
1738302360000|2025-01-31 05:46:00|113232.6|113182.6|113231.2|113181.2|113235.3|113185.3|113218.6|113168.6|69
1738302370000|2025-01-31 05:46:10|113229.2|113179.2|113229.9|113179.9|113236.8|113186.8|113225|113175|74
1738302380000|2025-01-31 05:46:20|113229.3|113179.3|113225.4|113175.4|113239.3|113189.3|113225.4|113175.4|51
1738302390000|2025-01-31 05:46:30|113227.3|113177.3|113231.1|113181.1|113243.9|113193.9|113224.6|113174.6|76
1738302400000|2025-01-31 05:46:40|113231.2|113181.2|113214.4|113164.4|113231.3|113181.3|113214.4|113164.4|74
1738302410000|2025-01-31 05:46:50|113220.7|113170.7|113235.8|113185.8|113240.5|113190.5|113215.1|113165.1|49
1738302420000|2025-01-31 05:47:00|113235.5|113185.5|113217.4|113167.4|113236.7|113186.7|113212.2|113162.2|70
1738302430000|2025-01-31 05:47:10|113218.4|113168.4|113214.6|113164.6|113225.1|113175.1|113207.8|113157.8|77
1738302440000|2025-01-31 05:47:20|113214.8|113164.8|113214.5|113164.5|113221.3|113171.3|113197.7|113147.7|59
1738302450000|2025-01-31 05:47:30|113214.4|113164.4|113214.8|113164.8|113223.6|113173.6|113205.3|113155.3|48
1738302460000|2025-01-31 05:47:40|113216|113166|113213.2|113163.2|113221.8|113171.8|113205.1|113155.1|67
1738302470000|2025-01-31 05:47:50|113215.6|113165.6|113222.5|113172.5|113231.1|113181.1|113208.6|113158.6|66
1738302480000|2025-01-31 05:48:00|113218.1|113168.1|113219.8|113169.8|113225.6|113175.6|113204.7|113154.7|77
1738302490000|2025-01-31 05:48:10|113217.6|113167.6|113202.9|113152.9|113226|113176|113197.7|113147.7|77
1738302500000|2025-01-31 05:48:20|113203.6|113153.6|113219.2|113169.2|113220.5|113170.5|113197.7|113147.7|74
1738302510000|2025-01-31 05:48:30|113217.9|113167.9|113211.2|113161.2|113221.5|113171.5|113209.2|113159.2|51
1738302520000|2025-01-31 05:48:40|113210.9|113160.9|113214.6|113164.6|113226.3|113176.3|113207.2|113157.2|77
1738302530000|2025-01-31 05:48:50|113214.4|113164.4|113223.4|113173.4|113259.4|113186.2|113204.2|113105.8|71
1738302540000|2025-01-31 05:49:00|113215.1|113165.1|113223.3|113173.3|113252.1|113180.2|113214.9|113124.1|48
1738302550000|2025-01-31 05:49:10|113224.9|113174.9|113232.6|113182.6|113261.4|113185|113215.9|113129|73
1738302560000|2025-01-31 05:49:20|113233|113183|113230.2|113180.2|113261.1|113185|113205.7|113134.6|70
1738302570000|2025-01-31 05:49:30|113230|113180|113227.1|113177.1|113232.4|113182.4|113208.7|113158.7|71
1738302580000|2025-01-31 05:49:40|113222.3|113172.3|113228.8|113178.8|113231.4|113181.4|113213.2|113163.2|73
1738302590000|2025-01-31 05:49:50|113229.6|113179.6|113220.9|113170.9|113236.3|113186.3|113209.1|113159.1|65
1738302600000|2025-01-31 05:50:00|113222.4|113172.4|113209.5|113159.5|113224.4|113174.4|113199.3|113149.3|75
1738302610000|2025-01-31 05:50:10|113208.3|113158.3|113210.3|113160.3|113222.8|113172.8|113200.9|113150.9|74
1738302620000|2025-01-31 05:50:20|113204|113154|113214.6|113164.6|113250.9|113171.8|113200.8|113118.2|68
1738302630000|2025-01-31 05:50:30|113210.3|113160.3|113219.9|113169.9|113249.3|113176.1|113203.4|113117|68
1738302640000|2025-01-31 05:50:40|113224.3|113174.3|113232.2|113182.2|113232.2|113182.2|113220.9|113170.9|38
1738302650000|2025-01-31 05:50:50|113234.2|113184.2|113236.4|113186.4|113236.4|113186.4|113232.1|113182.1|17
1738302660000|2025-01-31 05:51:00|113240.4|113190.4|113232.3|113182.3|113240.4|113190.4|113222.4|113172.4|23
1738302670000|2025-01-31 05:51:10|113232.4|113182.4|113241.6|113191.6|113245.7|113195.7|113232.2|113182.2|24
1738302680000|2025-01-31 05:51:20|113241.8|113191.8|113237.3|113187.3|113246.8|113196.8|113236.2|113186.2|66
1738302690000|2025-01-31 05:51:30|113237.4|113187.4|113236.8|113186.8|113245.7|113195.7|113229.6|113179.6|65
1738302700000|2025-01-31 05:51:40|113235.2|113185.2|113229.2|113179.2|113243.9|113193.9|113212|113162|70
1738302710000|2025-01-31 05:51:50|113237.2|113187.2|113230.9|113180.9|113237.2|113187.2|113213.9|113163.9|78
1738302720000|2025-01-31 05:52:00|113219.4|113169.4|113216.9|113166.9|113232.1|113182.1|113211.7|113161.7|77
1738302730000|2025-01-31 05:52:10|113217.1|113167.1|113233.3|113183.3|113236.2|113186.2|113216|113166|75
1738302740000|2025-01-31 05:52:20|113228.9|113178.9|113220.8|113170.8|113235.5|113185.5|113209.4|113159.4|77
1738302750000|2025-01-31 05:52:30|113217.6|113167.6|113210|113160|113225.6|113175.6|113208.6|113158.6|72
1738302760000|2025-01-31 05:52:40|113214.8|113164.8|113212.5|113162.5|113226|113176|113209.8|113159.8|77
1738302770000|2025-01-31 05:52:50|113212.2|113162.2|113207.3|113157.3|113227.1|113177.1|113196.9|113146.9|73
1738302780000|2025-01-31 05:53:00|113205.8|113155.8|113195|113145|113213.6|113163.6|113194.2|113144.2|77
1738302790000|2025-01-31 05:53:10|113197.7|113147.7|113209.7|113159.7|113216.2|113166.2|113192.5|113142.5|72
1738302800000|2025-01-31 05:53:20|113213.4|113163.4|113209.8|113159.8|113216.5|113166.5|113202.8|113152.8|74
1738302810000|2025-01-31 05:53:30|113211.6|113161.6|113209.2|113159.2|113217.4|113167.4|113205.2|113155.2|72
1738302820000|2025-01-31 05:53:40|113213.2|113163.2|113207.4|113157.4|113220.7|113170.7|113200.5|113150.5|70
1738302830000|2025-01-31 05:53:50|113209.4|113159.4|113212.3|113162.3|113221|113171|113205.8|113155.8|75
1738302840000|2025-01-31 05:54:00|113210.1|113160.1|113215|113165|113222.3|113172.3|113206.5|113156.5|68
1738302850000|2025-01-31 05:54:10|113217|113167|113214.3|113164.3|113221|113171|113208.9|113158.9|69
1738302860000|2025-01-31 05:54:20|113217|113167|113219.4|113169.4|113222.4|113172.4|113207.2|113157.2|77
1738302870000|2025-01-31 05:54:30|113219.3|113169.3|113212.3|113162.3|113222.4|113172.4|113206.3|113156.3|75
1738302880000|2025-01-31 05:54:40|113212.8|113162.8|113212.4|113162.4|113217.8|113167.8|113202.8|113152.8|44
1738302890000|2025-01-31 05:54:50|113212.7|113162.7|113207.5|113157.5|113215.5|113165.5|113195.8|113145.8|75
1738302900000|2025-01-31 05:55:00|113211.9|113161.9|113214.7|113164.7|113218.2|113168.2|113199.7|113149.7|74
1738302910000|2025-01-31 05:55:10|113208|113158|113208.8|113158.8|113222|113172|113194.1|113144.1|68
1738302920000|2025-01-31 05:55:20|113206|113156|113208.4|113158.4|113215.5|113165.5|113198.4|113148.4|72
1738302930000|2025-01-31 05:55:30|113209.5|113159.5|113214.5|113164.5|113223|113173|113206.5|113156.5|38
1738302940000|2025-01-31 05:55:40|113216.6|113166.6|113222.5|113172.5|113226.5|113176.5|113211.3|113161.3|78
1738302950000|2025-01-31 05:55:50|113220.1|113170.1|113219.5|113169.5|113226|113176|113214|113164|75
1738302960000|2025-01-31 05:56:00|113217.2|113167.2|113210.6|113160.6|113224.2|113174.2|113206.2|113156.2|77
1738302970000|2025-01-31 05:56:10|113211.5|113161.5|113208.8|113158.8|113216.3|113166.3|113203.9|113153.9|75
1738302980000|2025-01-31 05:56:20|113206|113156|113213|113163|113218.3|113168.3|113201.2|113151.2|69
1738302990000|2025-01-31 05:56:30|113210.6|113160.6|113218.4|113168.4|113221.9|113171.9|113207.9|113157.9|70
1738303000000|2025-01-31 05:56:40|113215.4|113165.4|113218.8|113168.8|113224.9|113174.9|113206.3|113156.3|65
1738303010000|2025-01-31 05:56:50|113221.2|113171.2|113224.9|113174.9|113230.9|113180.9|113211|113161|73
1738303020000|2025-01-31 05:57:00|113228.7|113178.7|113227.7|113177.7|113233.2|113183.2|113220.6|113170.6|76
1738303030000|2025-01-31 05:57:10|113223.4|113173.4|113233.5|113183.5|113244.6|113194.6|113220.1|113170.1|72
1738303040000|2025-01-31 05:57:20|113232.9|113182.9|113237.5|113187.5|113243.4|113193.4|113225.3|113175.3|73
1738303050000|2025-01-31 05:57:30|113234.4|113184.4|113227.7|113177.7|113244.1|113194.1|113225.5|113175.5|76
1738303060000|2025-01-31 05:57:40|113225.6|113175.6|113220.2|113170.2|113233.5|113183.5|113210.4|113160.4|74
1738303070000|2025-01-31 05:57:50|113214.5|113164.5|113223.8|113173.8|113227.4|113177.4|113212.6|113162.6|76
1738303080000|2025-01-31 05:58:00|113222.5|113172.5|113221.2|113171.2|113231.1|113181.1|113211.8|113161.8|70
1738303090000|2025-01-31 05:58:10|113221.9|113171.9|113215.2|113165.2|113225.2|113175.2|113202.4|113152.4|65
1738303100000|2025-01-31 05:58:20|113214.2|113164.2|113217.8|113167.8|113223.3|113173.3|113207.9|113157.9|75
1738303110000|2025-01-31 05:58:30|113224.4|113174.4|113214.1|113164.1|113224.4|113174.4|113211.5|113161.5|75
1738303120000|2025-01-31 05:58:40|113211|113161|113213.3|113163.3|113217.1|113167.1|113206.9|113156.9|75
1738303130000|2025-01-31 05:58:50|113208.3|113158.3|113214.5|113164.5|113217.9|113167.9|113202.4|113152.4|67
1738303140000|2025-01-31 05:59:00|113216.2|113166.2|113222.1|113172.1|113227.4|113177.4|113206.6|113156.6|69
1738303150000|2025-01-31 05:59:10|113221.8|113171.8|113220.2|113170.2|113223.9|113173.9|113206.7|113156.7|62
1738303160000|2025-01-31 05:59:20|113220|113170|113213.3|113163.3|113225.3|113175.3|113212.2|113162.2|36
1738303170000|2025-01-31 05:59:30|113211.3|113161.3|113215.4|113165.4|113221.9|113171.9|113207.6|113157.6|48
1738303180000|2025-01-31 05:59:40|113221.4|113171.4|113202.4|113152.4|113222.7|113172.7|113202.4|113152.4|33
1738303190000|2025-01-31 05:59:50|113206.4|113156.4|113208.5|113158.5|113217.2|113167.2|113205.6|113155.6|65
1738303200000|2025-01-31 06:00:00|113198|113148|113193.1|113143.1|113210.3|113160.3|113190.1|113140.1|65
1738303210000|2025-01-31 06:00:10|113194.6|113144.6|113198.4|113148.4|113208.3|113158.3|113186|113136|72
1738303220000|2025-01-31 06:00:20|113197.6|113147.6|113203.9|113153.9|113205.5|113155.5|113186|113136|72
1738303230000|2025-01-31 06:00:30|113203.2|113153.2|113214.5|113164.5|113220.8|113170.8|113199.6|113149.6|74
1738303240000|2025-01-31 06:00:40|113219.2|113169.2|113211.3|113161.3|113223.6|113173.6|113206.8|113156.8|73
1738303250000|2025-01-31 06:00:50|113210.6|113160.6|113208.8|113158.8|113218.5|113168.5|113204.5|113154.5|74
1738303260000|2025-01-31 06:01:00|113210.5|113160.5|113212.5|113162.5|113217.2|113167.2|113205.2|113155.2|71
1738303270000|2025-01-31 06:01:10|113212.7|113162.7|113212.4|113162.4|113218.7|113168.7|113205.8|113155.8|75
1738303280000|2025-01-31 06:01:20|113216.6|113166.6|113210.2|113160.2|113220.1|113170.1|113207.5|113157.5|76
1738303290000|2025-01-31 06:01:30|113210.3|113160.3|113208.9|113158.9|113218|113168|113202.4|113152.4|74
1738303300000|2025-01-31 06:01:40|113211.6|113161.6|113214.8|113164.8|113217.5|113167.5|113200.7|113150.7|74
1738303310000|2025-01-31 06:01:50|113217.2|113167.2|113209.7|113159.7|113219.9|113169.9|113204|113154|71
1738303320000|2025-01-31 06:02:00|113210.7|113160.7|113219|113169|113222.8|113172.8|113209.5|113159.5|75
1738303330000|2025-01-31 06:02:10|113216.4|113166.4|113220.5|113170.5|113223.3|113173.3|113210.9|113160.9|71
1738303340000|2025-01-31 06:02:20|113220.3|113170.3|113211|113161|113222.1|113172.1|113207.3|113157.3|67
1738303350000|2025-01-31 06:02:30|113213.4|113163.4|113213.9|113163.9|113217.2|113167.2|113207.8|113157.8|69
1738303360000|2025-01-31 06:02:40|113209.8|113159.8|113211|113161|113214.2|113164.2|113205.6|113155.6|38
1738303370000|2025-01-31 06:02:50|113210.9|113160.9|113206.6|113156.6|113218.6|113168.6|113204.3|113154.3|65
1738303380000|2025-01-31 06:03:00|113209.8|113159.8|113207.4|113157.4|113225.4|113175.4|113205.5|113155.5|77
1738303390000|2025-01-31 06:03:10|113216.6|113166.6|113208.3|113158.3|113219.1|113169.1|113204.4|113154.4|75
1738303400000|2025-01-31 06:03:20|113207.9|113157.9|113212.3|113162.3|113215.7|113165.7|113204.1|113154.1|76
1738303410000|2025-01-31 06:03:30|113207.5|113157.5|113210.6|113160.6|113220.1|113170.1|113203.5|113153.5|74
1738303420000|2025-01-31 06:03:40|113209.8|113159.8|113209.2|113159.2|113213|113163|113203.7|113153.7|71
1738303430000|2025-01-31 06:03:50|113208.1|113158.1|113209|113159|113213.7|113163.7|113204|113154|74
1738303440000|2025-01-31 06:04:00|113210|113160|113221.8|113171.8|113224.2|113174.2|113206.4|113156.4|68
1738303450000|2025-01-31 06:04:10|113220.9|113170.9|113204.5|113154.5|113224.1|113174.1|113204.5|113154.5|57
1738303460000|2025-01-31 06:04:20|113209.1|113159.1|113208.9|113158.9|113213.3|113163.3|113203.1|113153.1|72
1738303470000|2025-01-31 06:04:30|113211|113161|113202.6|113152.6|113211.5|113161.5|113200.8|113150.8|62
1738303480000|2025-01-31 06:04:40|113201.7|113151.7|113201.6|113151.6|113207.1|113157.1|113199.6|113149.6|75
1738303490000|2025-01-31 06:04:50|113201.5|113151.5|113202.4|113152.4|113209.5|113159.5|113198.2|113148.2|75
1738303500000|2025-01-31 06:05:00|113203.6|113153.6|113199.5|113149.5|113207.8|113157.8|113196.1|113146.1|78
1738303510000|2025-01-31 06:05:10|113201.2|113151.2|113204.3|113154.3|113209|113159|113199.2|113149.2|77
1738303520000|2025-01-31 06:05:20|113206.7|113156.7|113200.9|113150.9|113207.9|113157.9|113198.2|113148.2|74
1738303530000|2025-01-31 06:05:30|113200.6|113150.6|113201.4|113151.4|113205.2|113155.2|113194.4|113144.4|74
1738303540000|2025-01-31 06:05:40|113201.6|113151.6|113195.3|113145.3|113205.6|113155.6|113194.7|113144.7|75
1738303550000|2025-01-31 06:05:50|113195.7|113145.7|113193.8|113143.8|113200.6|113150.6|113189.6|113139.6|69
1738303560000|2025-01-31 06:06:00|113194.2|113144.2|113195.7|113145.7|113201.9|113151.9|113190.6|113140.6|77
1738303570000|2025-01-31 06:06:10|113198.1|113148.1|113200.3|113150.3|113204|113154|113194.5|113144.5|71
1738303580000|2025-01-31 06:06:20|113199.7|113149.7|113199.6|113149.6|113207.2|113157.2|113195.9|113145.9|75
1738303590000|2025-01-31 06:06:30|113199.7|113149.7|113200.5|113150.5|113205.1|113155.1|113191.3|113141.3|71
1738303600000|2025-01-31 06:06:40|113197.2|113147.2|113194.4|113144.4|113201.1|113151.1|113190.8|113140.8|75
1738303610000|2025-01-31 06:06:50|113196|113146|113190.7|113140.7|113197.2|113147.2|113186.5|113136.5|77
1738303620000|2025-01-31 06:07:00|113193.1|113143.1|113199.8|113149.8|113204.9|113154.9|113189.3|113139.3|77
1738303630000|2025-01-31 06:07:10|113202.6|113152.6|113201.8|113151.8|113206.8|113156.8|113195.1|113145.1|73
1738303640000|2025-01-31 06:07:20|113199.8|113149.8|113201.9|113151.9|113207|113157|113197.2|113147.2|75
1738303650000|2025-01-31 06:07:30|113201.3|113151.3|113200.5|113150.5|113206.2|113156.2|113196.9|113146.9|64
1738303660000|2025-01-31 06:07:40|113198.7|113148.7|113198|113148|113205.7|113155.7|113198|113148|72
1738303670000|2025-01-31 06:07:50|113203.4|113153.4|113208.2|113158.2|113211.1|113161.1|113196.3|113146.3|71
1738303680000|2025-01-31 06:08:00|113204.6|113154.6|113205.1|113155.1|113210.4|113160.4|113201.6|113151.6|68
1738303690000|2025-01-31 06:08:10|113207.9|113157.9|113206.2|113156.2|113208.9|113158.9|113199.4|113149.4|71
1738303700000|2025-01-31 06:08:20|113207.5|113157.5|113201.9|113151.9|113208.5|113158.5|113198.1|113148.1|71
1738303710000|2025-01-31 06:08:30|113199.5|113149.5|113197.9|113147.9|113204.7|113154.7|113194.7|113144.7|67
1738303720000|2025-01-31 06:08:40|113200.9|113150.9|113197|113147|113202.9|113152.9|113193.9|113143.9|67
1738303730000|2025-01-31 06:08:50|113198.6|113148.6|113199.1|113149.1|113202.7|113152.7|113193|113143|70
1738303740000|2025-01-31 06:09:00|113199.5|113149.5|113197.3|113147.3|113205.3|113155.3|113193.1|113143.1|68
1738303750000|2025-01-31 06:09:10|113197.4|113147.4|113190.4|113140.4|113199.5|113149.5|113188.5|113138.5|59
1738303760000|2025-01-31 06:09:20|113193.4|113143.4|113194.8|113144.8|113196.9|113146.9|113187.1|113137.1|60
1738303770000|2025-01-31 06:09:30|113194|113144|113192.2|113142.2|113195.2|113145.2|113187.5|113137.5|53
1738303780000|2025-01-31 06:09:40|113193.4|113143.4|113188.6|113138.6|113196.3|113146.3|113186.6|113136.6|62
1738303790000|2025-01-31 06:09:50|113191.8|113141.8|113194.8|113144.8|113197.7|113147.7|113187.8|113137.8|66
1738303800000|2025-01-31 06:10:00|113194|113144|113193.2|113143.2|113203.7|113153.7|113190.7|113140.7|68
1738303810000|2025-01-31 06:10:10|113191|113141|113207.9|113157.9|113208.3|113158.3|113191|113141|63
1738303820000|2025-01-31 06:10:20|113207.2|113157.2|113206.3|113156.3|113211.4|113161.4|113202.6|113152.6|65
1738303830000|2025-01-31 06:10:30|113209.5|113159.5|113200.9|113150.9|113209.5|113159.5|113196.4|113146.4|58
1738303840000|2025-01-31 06:10:40|113203.1|113153.1|113201.6|113151.6|113205.5|113155.5|113196.5|113146.5|66
1738303850000|2025-01-31 06:10:50|113208.4|113158.4|113205.9|113155.9|113209.3|113159.3|113200.2|113150.2|67
1738303860000|2025-01-31 06:11:00|113204.1|113154.1|113205|113155|113210.7|113160.7|113203.4|113153.4|59
1738303870000|2025-01-31 06:11:10|113207.4|113157.4|113206.3|113156.3|113216.6|113166.6|113206.3|113156.3|69
1738303880000|2025-01-31 06:11:20|113209.5|113159.5|113207.6|113157.6|113216.3|113166.3|113206.8|113156.8|70
1738303890000|2025-01-31 06:11:30|113210.2|113160.2|113209.7|113159.7|113214.1|113164.1|113205.8|113155.8|66
1738303900000|2025-01-31 06:11:40|113208.5|113158.5|113208.9|113158.9|113211.6|113161.6|113202.2|113152.2|66
1738303910000|2025-01-31 06:11:50|113208.7|113158.7|113206.8|113156.8|113212.2|113162.2|113204.6|113154.6|66
1738303920000|2025-01-31 06:12:00|113206|113156|113204.9|113154.9|113210.8|113160.8|113202.9|113152.9|67
1738303930000|2025-01-31 06:12:10|113207.5|113157.5|113205.3|113155.3|113209.5|113159.5|113200.5|113150.5|58
1738303940000|2025-01-31 06:12:20|113204.4|113154.4|113206.6|113156.6|113211.4|113161.4|113201.4|113151.4|69
1738303950000|2025-01-31 06:12:30|113204.9|113154.9|113206.8|113156.8|113209.5|113159.5|113202.6|113152.6|63
1738303960000|2025-01-31 06:12:40|113205|113155|113211.3|113161.3|113214.2|113164.2|113202.2|113152.2|59
1738303970000|2025-01-31 06:12:50|113206.5|113156.5|113208.1|113158.1|113212.2|113162.2|113202.4|113152.4|57
1738303980000|2025-01-31 06:13:00|113203.4|113153.4|113213.9|113163.9|113218.7|113168.7|113203.4|113153.4|69
1738303990000|2025-01-31 06:13:10|113214.5|113164.5|113212.9|113162.9|113217.7|113167.7|113206.4|113156.4|71
1738304000000|2025-01-31 06:13:20|113211.3|113161.3|113215.4|113165.4|113217.2|113167.2|113205.7|113155.7|66
1738304010000|2025-01-31 06:13:30|113211.8|113161.8|113209|113159|113216.8|113166.8|113205.9|113155.9|67
1738304020000|2025-01-31 06:13:40|113204.7|113154.7|113214.4|113164.4|113217.5|113167.5|113204.7|113154.7|69
1738304030000|2025-01-31 06:13:50|113212.6|113162.6|113215.4|113165.4|113220.7|113170.7|113211.7|113161.7|71
1738304040000|2025-01-31 06:14:00|113214.1|113164.1|113214.5|113164.5|113221.1|113171.1|113208.6|113158.6|60
1738304050000|2025-01-31 06:14:10|113214|113164|113212.9|113162.9|113218.5|113168.5|113205.8|113155.8|37
1738304060000|2025-01-31 06:14:20|113209.7|113159.7|113203.7|113153.7|113218.9|113168.9|113202.2|113152.2|65
1738304070000|2025-01-31 06:14:30|113202.5|113152.5|113206.1|113156.1|113209.2|113159.2|113198.7|113148.7|47
1738304080000|2025-01-31 06:14:40|113204.5|113154.5|113195.7|113145.7|113205.8|113155.8|113191.8|113141.8|44
1738304090000|2025-01-31 06:14:50|113198.8|113148.8|113195.7|113145.7|113199.4|113149.4|113193.6|113143.6|35
1738304100000|2025-01-31 06:15:00|113194.6|113144.6|113187.1|113137.1|113196|113146|113187.1|113137.1|42
1738304110000|2025-01-31 06:15:10|113188.8|113138.8|113189.8|113139.8|113196|113146|113185.5|113135.5|15
1738304120000|2025-01-31 06:15:20|113191.3|113141.3|113188.8|113138.8|113194.4|113144.4|113184.9|113134.9|34
1738304130000|2025-01-31 06:15:30|113188.6|113138.6|113190.8|113140.8|113194.3|113144.3|113186.7|113136.7|35
1738304140000|2025-01-31 06:15:40|113191.6|113141.6|113191.3|113141.3|113191.6|113141.6|113191.3|113141.3|3
1738304150000|2025-01-31 06:15:50|113191.5|113141.5|113184.9|113134.9|113195.7|113145.7|113180.1|113130.1|37
1738304160000|2025-01-31 06:16:00|113188.7|113138.7|113189.5|113139.5|113190.8|113140.8|113185.9|113135.9|11
1738304170000|2025-01-31 06:16:10|113189.4|113139.4|113189.8|113139.8|113198.6|113148.6|113186.7|113136.7|39
1738304180000|2025-01-31 06:16:20|113185.9|113135.9|113188.9|113138.9|113193.2|113143.2|113180|113130|47
1738304190000|2025-01-31 06:16:30|113194.6|113144.6|113184.8|113134.8|113194.6|113144.6|113182.7|113132.7|31
1738304200000|2025-01-31 06:16:40|113187.4|113137.4|113187.5|113137.5|113193.5|113143.5|113181.4|113131.4|34
1738304210000|2025-01-31 06:16:50|113185.6|113135.6|113193.8|113143.8|113195.9|113145.9|113185.2|113135.2|33
1738304220000|2025-01-31 06:17:00|113191.2|113141.2|113187.5|113137.5|113195.4|113145.4|113184.3|113134.3|21
1738304230000|2025-01-31 06:17:10|113187.6|113137.6|113198.2|113148.2|113203.1|113153.1|113187.6|113137.6|46
1738304240000|2025-01-31 06:17:20|113197.7|113147.7|113199.8|113149.8|113201.8|113151.8|113197.7|113147.7|6
1738304250000|2025-01-31 06:17:30|113198.4|113148.4|113200|113150|113201.6|113151.6|113190.5|113140.5|23
1738304260000|2025-01-31 06:17:40|113201.6|113151.6|113210.1|113160.1|113210.8|113160.8|113195|113145|49
1738304270000|2025-01-31 06:17:50|113204.6|113154.6|113209.9|113159.9|113212.5|113162.5|113200.1|113150.1|52
1738304280000|2025-01-31 06:18:00|113214.5|113164.5|113212|113162|113214.5|113164.5|113198.4|113148.4|66
1738304290000|2025-01-31 06:18:10|113209.7|113159.7|113212.5|113162.5|113215.4|113165.4|113202.5|113152.5|58
1738304300000|2025-01-31 06:18:20|113208.9|113158.9|113217.1|113167.1|113217.1|113167.1|113199.5|113149.5|53
1738304310000|2025-01-31 06:18:30|113214.1|113164.1|113214.4|113164.4|113216.8|113166.8|113204|113154|48
1738304320000|2025-01-31 06:18:40|113214.8|113164.8|113205.3|113155.3|113217.9|113167.9|113201.5|113151.5|65
1738304330000|2025-01-31 06:18:50|113203.5|113153.5|113204.7|113154.7|113218.8|113168.8|113196.8|113146.8|71
1738304340000|2025-01-31 06:19:00|113206.6|113156.6|113190.7|113140.7|113206.6|113156.6|113190.7|113140.7|64
1738304350000|2025-01-31 06:19:10|113193|113143|113194.8|113144.8|113207.4|113157.4|113190.4|113140.4|61
1738304360000|2025-01-31 06:19:20|113198.1|113148.1|113199|113149|113207.6|113157.6|113191.8|113141.8|61
1738304370000|2025-01-31 06:19:30|113198.8|113148.8|113198.7|113148.7|113202.5|113152.5|113193.6|113143.6|68
1738304380000|2025-01-31 06:19:40|113198.3|113148.3|113197|113147|113203.7|113153.7|113190.5|113140.5|59
1738304390000|2025-01-31 06:19:50|113196.5|113146.5|113205.3|113155.3|113207.4|113157.4|113193.9|113143.9|51
1738304400000|2025-01-31 06:20:00|113203.1|113153.1|113190.4|113140.4|113209.3|113159.3|113187.1|113137.1|55
1738304410000|2025-01-31 06:20:10|113190.8|113140.8|113190.7|113140.7|113197.5|113147.5|113188.9|113138.9|34
1738304420000|2025-01-31 06:20:20|113186.3|113136.3|113187.7|113137.7|113192.5|113142.5|113183.1|113133.1|36
1738304430000|2025-01-31 06:20:30|113188.1|113138.1|113188.4|113138.4|113188.4|113138.4|113188.1|113138.1|5
1738304440000|2025-01-31 06:20:40|113188.2|113138.2|113187.8|113137.8|113190.5|113140.5|113180.3|113130.3|30
1738304450000|2025-01-31 06:20:50|113188.5|113138.5|113189.7|113139.7|113194.3|113144.3|113181.1|113131.1|41
1738304460000|2025-01-31 06:21:00|113185.9|113135.9|113187.9|113137.9|113200.3|113150.3|113183.1|113133.1|31
1738304470000|2025-01-31 06:21:10|113188.9|113138.9|113185.3|113135.3|113194.7|113144.7|113182.9|113132.9|42
1738304480000|2025-01-31 06:21:20|113186.4|113136.4|113188.1|113138.1|113189.5|113139.5|113178.4|113128.4|31
1738304490000|2025-01-31 06:21:30|113187.5|113137.5|113188|113138|113196.1|113146.1|113184.3|113134.3|58
1738304500000|2025-01-31 06:21:40|113189.6|113139.6|113186.5|113136.5|113195.8|113145.8|113184.9|113134.9|45
1738304510000|2025-01-31 06:21:50|113188.1|113138.1|113191.1|113141.1|113196.7|113146.7|113182.2|113132.2|60
1738304520000|2025-01-31 06:22:00|113186.5|113136.5|113188.4|113138.4|113196.9|113146.9|113186.5|113136.5|40
1738304530000|2025-01-31 06:22:10|113189|113139|113190.9|113140.9|113196.2|113146.2|113187.1|113137.1|28
1738304540000|2025-01-31 06:22:20|113194.5|113144.5|113190.9|113140.9|113194.5|113144.5|113186.8|113136.8|9
1738304550000|2025-01-31 06:22:30|113193.9|113143.9|113187.1|113137.1|113194|113144|113181.5|113131.5|21
1738304560000|2025-01-31 06:22:40|113190.1|113140.1|113188.8|113138.8|113190.1|113140.1|113181.4|113131.4|37
1738304570000|2025-01-31 06:22:50|113188.7|113138.7|113188.5|113138.5|113194.7|113144.7|113182.7|113132.7|53
1738304580000|2025-01-31 06:23:00|113187.4|113137.4|113182.9|113132.9|113190.8|113140.8|113182.2|113132.2|59
1738304590000|2025-01-31 06:23:10|113184.1|113134.1|113175.6|113125.6|113189.1|113139.1|113171.2|113121.2|33
1738304600000|2025-01-31 06:23:20|113178.1|113128.1|113172.3|113122.3|113184.7|113134.7|113171.1|113121.1|57
1738304610000|2025-01-31 06:23:30|113172.6|113122.6|113177.1|113127.1|113184.2|113134.2|113171.3|113121.3|47
1738304620000|2025-01-31 06:23:40|113177.5|113127.5|113184.1|113134.1|113185.7|113135.7|113175|113125|39
1738304630000|2025-01-31 06:23:50|113185.3|113135.3|113184.9|113134.9|113188.7|113138.7|113181.7|113131.7|44
1738304640000|2025-01-31 06:24:00|113187.1|113137.1|113183.4|113133.4|113187.9|113137.9|113177.7|113127.7|34
1738304650000|2025-01-31 06:24:10|113184.4|113134.4|113180.8|113130.8|113187.4|113137.4|113171.6|113121.6|24
1738304660000|2025-01-31 06:24:20|113182.2|113132.2|113183.4|113133.4|113190.5|113140.5|113174.7|113124.7|35
1738304670000|2025-01-31 06:24:30|113184.6|113134.6|113187|113137|113189.5|113139.5|113182.6|113132.6|14
1738304680000|2025-01-31 06:24:40|113186.1|113136.1|113185.4|113135.4|113187.8|113137.8|113178.4|113128.4|30
1738304690000|2025-01-31 06:24:50|113187.1|113137.1|113192.2|113142.2|113193.7|113143.7|113178.7|113128.7|38
1738304700000|2025-01-31 06:25:00|113190.6|113140.6|113187.9|113137.9|113198.4|113148.4|113184.7|113134.7|41
1738304710000|2025-01-31 06:25:10|113193.3|113143.3|113184.6|113134.6|113198.3|113148.3|113182|113132|57
1738304720000|2025-01-31 06:25:20|113186.6|113136.6|113181.5|113131.5|113194.6|113144.6|113179.8|113129.8|37
1738304730000|2025-01-31 06:25:30|113179.9|113129.9|113182.4|113132.4|113185.9|113135.9|113176.7|113126.7|39
1738304740000|2025-01-31 06:25:40|113185|113135|113180.5|113130.5|113187.3|113137.3|113177.1|113127.1|30
1738304750000|2025-01-31 06:25:50|113181.3|113131.3|113182.1|113132.1|113184.8|113134.8|113176|113126|16
1738304760000|2025-01-31 06:26:00|113184.1|113134.1|113191|113141|113194.6|113144.6|113178.3|113128.3|28
1738304770000|2025-01-31 06:26:10|113190.5|113140.5|113189|113139|113196.2|113146.2|113188.8|113138.8|17
1738304780000|2025-01-31 06:26:20|113190.2|113140.2|113196.6|113146.6|113196.8|113146.8|113182.8|113132.8|45
1738304790000|2025-01-31 06:26:30|113191.6|113141.6|113197.8|113147.8|113203.2|113153.2|113191.6|113141.6|47
1738304800000|2025-01-31 06:26:40|113200.8|113150.8|113207.9|113157.9|113208.9|113158.9|113191.9|113141.9|44
1738304810000|2025-01-31 06:26:50|113208.7|113158.7|113200.6|113150.6|113208.7|113158.7|113198.9|113148.9|26
1738304820000|2025-01-31 06:27:00|113202.1|113152.1|113206.2|113156.2|113212|113162|113200.6|113150.6|53
1738304830000|2025-01-31 06:27:10|113200.7|113150.7|113204.1|113154.1|113210.2|113160.2|113197.3|113147.3|59
1738304840000|2025-01-31 06:27:20|113202.7|113152.7|113208.4|113158.4|113213.1|113163.1|113200.5|113150.5|47
1738304850000|2025-01-31 06:27:30|113206.9|113156.9|113209.6|113159.6|113213.9|113163.9|113202.1|113152.1|61
1738304860000|2025-01-31 06:27:40|113207.6|113157.6|113205|113155|113210.9|113160.9|113199.9|113149.9|42
1738304870000|2025-01-31 06:27:50|113205.4|113155.4|113194.5|113144.5|113207.1|113157.1|113192.2|113142.2|21
1738304880000|2025-01-31 06:28:00|113196.3|113146.3|113198.2|113148.2|113203.2|113153.2|113195.4|113145.4|58
1738304890000|2025-01-31 06:28:10|113198.6|113148.6|113201.4|113151.4|113202.4|113152.4|113193.5|113143.5|47
1738304900000|2025-01-31 06:28:20|113200.2|113150.2|113189.3|113139.3|113202.3|113152.3|113189.2|113139.2|37
1738304910000|2025-01-31 06:28:30|113190.6|113140.6|113194.3|113144.3|113198|113148|113188.7|113138.7|49
1738304920000|2025-01-31 06:28:40|113192|113142|113182.2|113132.2|113194.6|113144.6|113176.3|113126.3|59
1738304930000|2025-01-31 06:28:50|113180.1|113130.1|113176.6|113126.6|113186.2|113136.2|113172|113122|55
1738304940000|2025-01-31 06:29:00|113177.8|113127.8|113180.3|113130.3|113183|113133|113173.5|113123.5|54
1738304950000|2025-01-31 06:29:10|113183.4|113133.4|113173|113123|113183.4|113133.4|113166.4|113116.4|56
1738304960000|2025-01-31 06:29:20|113172.6|113122.6|113174.7|113124.7|113179.4|113129.4|113166.2|113116.2|74
1738304970000|2025-01-31 06:29:30|113172.5|113122.5|113168.5|113118.5|113173.8|113123.8|113160.8|113110.8|71
1738304980000|2025-01-31 06:29:40|113167.5|113117.5|113160.8|113110.8|113167.5|113117.5|113158.5|113108.5|69
1738304990000|2025-01-31 06:29:50|113161.1|113111.1|113159.6|113109.6|113163.8|113113.8|113157.5|113107.5|76
1738305000000|2025-01-31 06:30:00|113158.6|113108.6|113151.1|113101.1|113158.6|113108.6|113148.7|113098.7|41
1738305010000|2025-01-31 06:30:10|113151.2|113101.2|113151|113101|113159.4|113109.4|113145.4|113095.4|65
1738305020000|2025-01-31 06:30:20|113149.8|113099.8|113147.9|113097.9|113155|113105|113144.6|113094.6|62
1738305030000|2025-01-31 06:30:30|113149.5|113099.5|113149.8|113099.8|113154.2|113104.2|113146.9|113096.9|54
1738305040000|2025-01-31 06:30:40|113152.2|113102.2|113145.7|113095.7|113154.9|113104.9|113143.3|113093.3|65
1738305050000|2025-01-31 06:30:50|113146.7|113096.7|113151.6|113101.6|113151.6|113101.6|113140.6|113090.6|71
1738305060000|2025-01-31 06:31:00|113145.5|113095.5|113147.4|113097.4|113155.6|113105.6|113142.6|113092.6|61
1738305070000|2025-01-31 06:31:10|113146|113096|113142.8|113092.8|113154.2|113104.2|113142.8|113092.8|49
1738305080000|2025-01-31 06:31:20|113145.3|113095.3|113146.9|113096.9|113150.2|113100.2|113141.6|113091.6|44
1738305090000|2025-01-31 06:31:30|113143.3|113093.3|113149.2|113099.2|113150.9|113100.9|113142.8|113092.8|48
1738305100000|2025-01-31 06:31:40|113146.2|113096.2|113145.1|113095.1|113149.6|113099.6|113138.8|113088.8|53
1738305110000|2025-01-31 06:31:50|113145.6|113095.6|113145.5|113095.5|113148.5|113098.5|113140.4|113090.4|47
1738305120000|2025-01-31 06:32:00|113144.9|113094.9|113139.5|113089.5|113152.6|113102.6|113137.9|113087.9|56
1738305130000|2025-01-31 06:32:10|113137|113087|113142.4|113092.4|113145.1|113095.1|113131.2|113081.2|32
1738305140000|2025-01-31 06:32:20|113143.4|113093.4|113142.3|113092.3|113147|113097|113140.2|113090.2|18
1738305150000|2025-01-31 06:32:30|113140.6|113090.6|113149.9|113099.9|113153.3|113103.3|113137.7|113087.7|54
1738305160000|2025-01-31 06:32:40|113148.5|113098.5|113153|113103|113154.7|113104.7|113147|113097|41
1738305170000|2025-01-31 06:32:50|113152.1|113102.1|113150.9|113100.9|113159|113109|113148.2|113098.2|52
1738305180000|2025-01-31 06:33:00|113152.2|113102.2|113151.6|113101.6|113156.5|113106.5|113145.2|113095.2|59
1738305190000|2025-01-31 06:33:10|113147.9|113097.9|113155.2|113105.2|113160.5|113110.5|113145.3|113095.3|67
1738305200000|2025-01-31 06:33:20|113151|113101|113153.9|113103.9|113159.1|113109.1|113150.6|113100.6|72
1738305210000|2025-01-31 06:33:30|113155.3|113105.3|113150.6|113100.6|113157.8|113107.8|113147.8|113097.8|72
1738305220000|2025-01-31 06:33:40|113152.8|113102.8|113151.5|113101.5|113159.7|113109.7|113149.1|113099.1|70
1738305230000|2025-01-31 06:33:50|113151.2|113101.2|113152.4|113102.4|113156.2|113106.2|113142.8|113092.8|70
1738305240000|2025-01-31 06:34:00|113151.3|113101.3|113143|113093|113153.7|113103.7|113143|113093|64
1738305250000|2025-01-31 06:34:10|113143.5|113093.5|113149.5|113099.5|113155|113105|113143.5|113093.5|71
1738305260000|2025-01-31 06:34:20|113150.2|113100.2|113153.8|113103.8|113155.8|113105.8|113147.8|113097.8|66
1738305270000|2025-01-31 06:34:30|113154.4|113104.4|113158.8|113108.8|113162.6|113112.6|113150.9|113100.9|65
1738305280000|2025-01-31 06:34:40|113159.2|113109.2|113156.4|113106.4|113160.9|113110.9|113153|113103|68
1738305290000|2025-01-31 06:34:50|113158.2|113108.2|113154.1|113104.1|113161.1|113111.1|113152.1|113102.1|64
1738305300000|2025-01-31 06:35:00|113152.8|113102.8|113153.1|113103.1|113155.3|113105.3|113147|113097|54
1738305310000|2025-01-31 06:35:10|113148.3|113098.3|113153.5|113103.5|113156.5|113106.5|113146.8|113096.8|73
1738305320000|2025-01-31 06:35:20|113152.7|113102.7|113146.1|113096.1|113155.9|113105.9|113144.9|113094.9|51
1738305330000|2025-01-31 06:35:30|113145.7|113095.7|113143.9|113093.9|113148.9|113098.9|113139.1|113089.1|67
1738305340000|2025-01-31 06:35:40|113140.9|113090.9|113147.5|113097.5|113158.2|113108.2|113140.9|113090.9|55
1738305350000|2025-01-31 06:35:50|113152.1|113102.1|113156.9|113106.9|113158.6|113108.6|113147.5|113097.5|36
1738305360000|2025-01-31 06:36:00|113158.6|113108.6|113160.1|113110.1|113161.7|113111.7|113154.3|113104.3|61
1738305370000|2025-01-31 06:36:10|113157.3|113107.3|113158.4|113108.4|113162.3|113112.3|113153.8|113103.8|56
1738305380000|2025-01-31 06:36:20|113159.1|113109.1|113149.1|113099.1|113159.1|113109.1|113149.1|113099.1|19
1738305390000|2025-01-31 06:36:30|113148.1|113098.1|113153.6|113103.6|113154|113104|113147.2|113097.2|66
1738305400000|2025-01-31 06:36:40|113151.7|113101.7|113153.1|113103.1|113156.1|113106.1|113147.2|113097.2|57
1738305410000|2025-01-31 06:36:50|113152|113102|113150.5|113100.5|113154.8|113104.8|113146.9|113096.9|48
1738305420000|2025-01-31 06:37:00|113153.8|113103.8|113152.7|113102.7|113157.1|113107.1|113145.7|113095.7|66
1738305430000|2025-01-31 06:37:10|113152.8|113102.8|113151.2|113101.2|113156.8|113106.8|113149.9|113099.9|66
1738305440000|2025-01-31 06:37:20|113151.9|113101.9|113149.7|113099.7|113157.7|113107.7|113147.1|113097.1|68
1738305450000|2025-01-31 06:37:30|113150.3|113100.3|113146.7|113096.7|113152.1|113102.1|113146|113096|57
1738305460000|2025-01-31 06:37:40|113149.2|113099.2|113147.4|113097.4|113152.8|113102.8|113145.3|113095.3|31
1738305470000|2025-01-31 06:37:50|113147.3|113097.3|113136.8|113086.8|113147.8|113097.8|113136.8|113086.8|57
1738305480000|2025-01-31 06:38:00|113139.6|113089.6|113134.1|113084.1|113144.2|113094.2|113133.7|113083.7|65
1738305490000|2025-01-31 06:38:10|113134.9|113084.9|113131.3|113081.3|113139.2|113089.2|113126.7|113076.7|67
1738305500000|2025-01-31 06:38:20|113132.3|113082.3|113139|113089|113147.3|113097.3|113129.7|113079.7|70
1738305510000|2025-01-31 06:38:30|113135.6|113085.6|113133.5|113083.5|113138|113088|113129.2|113079.2|68
1738305520000|2025-01-31 06:38:40|113134.5|113084.5|113133.1|113083.1|113135.8|113085.8|113129.3|113079.3|71
1738305530000|2025-01-31 06:38:50|113129.5|113079.5|113131.8|113081.8|113136.9|113086.9|113128.3|113078.3|73
1738305540000|2025-01-31 06:39:00|113131.4|113081.4|113131.9|113081.9|113138.3|113088.3|113127|113077|66
1738305550000|2025-01-31 06:39:10|113130|113080|113127.5|113077.5|113138.3|113088.3|113121.7|113071.7|72
1738305560000|2025-01-31 06:39:20|113126.7|113076.7|113129.3|113079.3|113130.1|113080.1|113123.1|113073.1|65
1738305570000|2025-01-31 06:39:30|113132.5|113082.5|113130.7|113080.7|113133.5|113083.5|113126.2|113076.2|64
1738305580000|2025-01-31 06:39:40|113129.5|113079.5|113129.4|113079.4|113134.9|113084.9|113124.5|113074.5|70
1738305590000|2025-01-31 06:39:50|113129.2|113079.2|113121.8|113071.8|113133.7|113083.7|113118|113068|74
1738305600000|2025-01-31 06:40:00|113120.8|113070.8|113128.5|113078.5|113133.1|113083.1|113118.4|113068.4|71
1738305610000|2025-01-31 06:40:10|113126.2|113076.2|113108|113058|113126.2|113076.2|113106.5|113056.5|35
1738305620000|2025-01-31 06:40:20|113110.3|113060.3|113114.7|113064.7|113118.7|113068.7|113100.8|113050.8|45
1738305630000|2025-01-31 06:40:30|113115.9|113065.9|113117.5|113067.5|113119.4|113069.4|113113.3|113063.3|28
1738305640000|2025-01-31 06:40:40|113119.7|113069.7|113122.1|113072.1|113126.6|113076.6|113116.9|113066.9|47
1738305650000|2025-01-31 06:40:50|113122|113072|113123.4|113073.4|113126.1|113076.1|113117.7|113067.7|15
1738305660000|2025-01-31 06:41:00|113122.9|113072.9|113114|113064|113124.5|113074.5|113113.5|113063.5|52
1738305670000|2025-01-31 06:41:10|113110.8|113060.8|113116.6|113066.6|113120.3|113070.3|113110.8|113060.8|37
1738305680000|2025-01-31 06:41:20|113115.6|113065.6|113114|113064|113117.6|113067.6|113111.6|113061.6|21
1738305690000|2025-01-31 06:41:30|113113.9|113063.9|113117.9|113067.9|113121.7|113071.7|113108.8|113058.8|46
1738305700000|2025-01-31 06:41:40|113116.3|113066.3|113112.7|113062.7|113117.4|113067.4|113108.8|113058.8|32
1738305710000|2025-01-31 06:41:50|113109.7|113059.7|113104.6|113054.6|113116.3|113066.3|113104.6|113054.6|38
1738305720000|2025-01-31 06:42:00|113103|113053|113119|113069|113119|113069|113103|113053|52
1738305730000|2025-01-31 06:42:10|113117.4|113067.4|113119.7|113069.7|113122.1|113072.1|113113.5|113063.5|21
1738305740000|2025-01-31 06:42:20|113117.2|113067.2|113119.3|113069.3|113124.6|113074.6|113117.2|113067.2|33
1738305750000|2025-01-31 06:42:30|113119.4|113069.4|113124.7|113074.7|113125.1|113075.1|113119.2|113069.2|19
1738305760000|2025-01-31 06:42:40|113122.3|113072.3|113131.3|113081.3|113131.3|113081.3|113121.5|113071.5|37
1738305770000|2025-01-31 06:42:50|113125.3|113075.3|113128.3|113078.3|113131|113081|113124.2|113074.2|41
1738305780000|2025-01-31 06:43:00|113127.1|113077.1|113114|113064|113128.5|113078.5|113113.4|113063.4|24
1738305790000|2025-01-31 06:43:10|113113.8|113063.8|113122.8|113072.8|113125.3|113075.3|113105.1|113055.1|18
1738305800000|2025-01-31 06:43:20|113123.3|113073.3|113124.9|113074.9|113128.3|113078.3|113119.9|113069.9|66
1738305810000|2025-01-31 06:43:30|113125.3|113075.3|113124.9|113074.9|113128.8|113078.8|113120.4|113070.4|50
1738305820000|2025-01-31 06:43:40|113121.3|113071.3|113122.3|113072.3|113128|113078|113120.6|113070.6|27
1738305830000|2025-01-31 06:43:50|113124.4|113074.4|113127.9|113077.9|113129|113079|113120.3|113070.3|41
1738305840000|2025-01-31 06:44:00|113130.4|113080.4|113123.9|113073.9|113132.2|113082.2|113121.8|113071.8|32
1738305850000|2025-01-31 06:44:10|113125.4|113075.4|113122.2|113072.2|113125.5|113075.5|113119|113069|22
1738305860000|2025-01-31 06:44:20|113120.6|113070.6|113129.5|113079.5|113129.5|113079.5|113118.9|113068.9|29
1738305870000|2025-01-31 06:44:30|113128.8|113078.8|113114.9|113064.9|113130.1|113080.1|113111.1|113061.1|40
1738305880000|2025-01-31 06:44:40|113114.8|113064.8|113113.4|113063.4|113119.1|113069.1|113110|113060|56
1738305890000|2025-01-31 06:44:50|113116.6|113066.6|113108.9|113058.9|113116.6|113066.6|113108|113058|34
1738305900000|2025-01-31 06:45:00|113110|113060|113107.5|113057.5|113116.6|113066.6|113100.2|113050.2|35
1738305910000|2025-01-31 06:45:10|113108.1|113058.1|113114.2|113064.2|113123|113073|113107.8|113057.8|43
1738305920000|2025-01-31 06:45:20|113117.2|113067.2|113116|113066|113123.2|113073.2|113114|113064|46
1738305930000|2025-01-31 06:45:30|113115|113065|113122.1|113072.1|113124.4|113074.4|113115|113065|38
1738305940000|2025-01-31 06:45:40|113120.5|113070.5|113118.5|113068.5|113123|113073|113116.9|113066.9|18
1738305950000|2025-01-31 06:45:50|113117.7|113067.7|113118.9|113068.9|113123.8|113073.8|113112|113062|34
1738305960000|2025-01-31 06:46:00|113120.4|113070.4|113121.5|113071.5|113124.3|113074.3|113115.4|113065.4|31
1738305970000|2025-01-31 06:46:10|113121.9|113071.9|113119.7|113069.7|113123.7|113073.7|113110.5|113060.5|34
1738305980000|2025-01-31 06:46:20|113116|113066|113108.7|113058.7|113124.6|113074.6|113108.7|113058.7|28
1738305990000|2025-01-31 06:46:30|113107.6|113057.6|113108.1|113058.1|113116.1|113066.1|113107.2|113057.2|45
1738306000000|2025-01-31 06:46:40|113114.2|113064.2|113112.7|113062.7|113115.9|113065.9|113107.2|113057.2|27
1738306010000|2025-01-31 06:46:50|113110.7|113060.7|113115.1|113065.1|113115.1|113065.1|113109.4|113059.4|29
1738306020000|2025-01-31 06:47:00|113118.6|113068.6|113113.5|113063.5|113118.6|113068.6|113109.6|113059.6|16
1738306030000|2025-01-31 06:47:10|113114.7|113064.7|113117.3|113067.3|113119.1|113069.1|113107.3|113057.3|34
1738306040000|2025-01-31 06:47:20|113118.5|113068.5|113116.9|113066.9|113120.3|113070.3|113114.7|113064.7|13
1738306050000|2025-01-31 06:47:30|113114.1|113064.1|113109.4|113059.4|113118.1|113068.1|113107.8|113057.8|41
1738306060000|2025-01-31 06:47:40|113115.2|113065.2|113110.1|113060.1|113118.3|113068.3|113107.9|113057.9|37
1738306070000|2025-01-31 06:47:50|113114.9|113064.9|113115.9|113065.9|113115.9|113065.9|113111.9|113061.9|5
1738306080000|2025-01-31 06:48:00|113118.5|113068.5|113124|113074|113126.8|113076.8|113116.5|113066.5|26
1738306090000|2025-01-31 06:48:10|113125|113075|113128.6|113078.6|113128.6|113078.6|113120|113070|13
1738306100000|2025-01-31 06:48:20|113120.7|113070.7|113119.2|113069.2|113126.5|113076.5|113114.1|113064.1|33
1738306110000|2025-01-31 06:48:30|113116.7|113066.7|113107.9|113057.9|113121.4|113071.4|113102.9|113052.9|33
1738306120000|2025-01-31 06:48:40|113106.3|113056.3|113107.8|113057.8|113111.9|113061.9|113101.3|113051.3|36
1738306130000|2025-01-31 06:48:50|113109.6|113059.6|113106.4|113056.4|113110.8|113060.8|113101|113051|49
1738306140000|2025-01-31 06:49:00|113104|113054|113103.5|113053.5|113114|113064|113101.5|113051.5|15
1738306150000|2025-01-31 06:49:10|113103.4|113053.4|113101.4|113051.4|113104.8|113054.8|113100|113050|11
1738306160000|2025-01-31 06:49:20|113099.2|113049.2|113100.9|113050.9|113102.7|113052.7|113098.9|113048.9|11
1738306170000|2025-01-31 06:49:30|113099.3|113049.3|113090.8|113040.8|113100.9|113050.9|113090.8|113040.8|25
1738306180000|2025-01-31 06:49:40|113094|113044|113092.1|113042.1|113098.2|113048.2|113081.9|113031.9|47
1738306190000|2025-01-31 06:49:50|113091.9|113041.9|113093.7|113043.7|113093.7|113043.7|113088.8|113038.8|24
1738306200000|2025-01-31 06:50:00|113093.1|113043.1|113091.3|113041.3|113105.1|113055.1|113089.1|113039.1|31
1738306210000|2025-01-31 06:50:10|113088.7|113038.7|113096.4|113046.4|113099.3|113049.3|113088.7|113038.7|18
1738306220000|2025-01-31 06:50:20|113096.7|113046.7|113096.5|113046.5|113098.9|113048.9|113092.2|113042.2|18
1738306230000|2025-01-31 06:50:30|113097.9|113047.9|113098.8|113048.8|113100.9|113050.9|113093.5|113043.5|36
1738306240000|2025-01-31 06:50:40|113100.8|113050.8|113108.7|113058.7|113112.5|113062.5|113089|113039|60
1738306250000|2025-01-31 06:50:50|113107.7|113057.7|113115.8|113065.8|113116.9|113066.9|113104.9|113054.9|42
1738306260000|2025-01-31 06:51:00|113115|113065|113110.3|113060.3|113115.8|113065.8|113108.4|113058.4|39
1738306270000|2025-01-31 06:51:10|113111.3|113061.3|113113.8|113063.8|113116.7|113066.7|113109.3|113059.3|29
1738306280000|2025-01-31 06:51:20|113111.4|113061.4|113110.3|113060.3|113116|113066|113109.3|113059.3|32
1738306290000|2025-01-31 06:51:30|113110.6|113060.6|113074|113024|113111.5|113061.5|113074|113024|38
1738306300000|2025-01-31 06:51:40|113077.6|113027.6|113090.4|113040.4|113092.9|113042.9|113076.4|113026.4|54
1738306310000|2025-01-31 06:51:50|113090.3|113040.3|113097.5|113047.5|113103.8|113053.8|113087.6|113037.6|59
1738306320000|2025-01-31 06:52:00|113098.3|113048.3|113106.1|113056.1|113110|113060|113098.2|113048.2|58
1738306330000|2025-01-31 06:52:10|113105.9|113055.9|113111.5|113061.5|113112.9|113062.9|113101.9|113051.9|62
1738306340000|2025-01-31 06:52:20|113110.1|113060.1|113114.4|113064.4|113117.8|113067.8|113108.1|113058.1|70
1738306350000|2025-01-31 06:52:30|113114.6|113064.6|113109.3|113059.3|113118|113068|113096.9|113046.9|57
1738306360000|2025-01-31 06:52:40|113110.5|113060.5|113111.6|113061.6|113121.3|113071.3|113103.4|113053.4|63
1738306370000|2025-01-31 06:52:50|113110.9|113060.9|113109.6|113059.6|113119.9|113069.9|113107|113057|44
1738306380000|2025-01-31 06:53:00|113112.9|113062.9|113100.4|113050.4|113112.9|113062.9|113097.6|113047.6|44
1738306390000|2025-01-31 06:53:10|113100.2|113050.2|113106.9|113056.9|113107.2|113057.2|113074.9|113024.9|45
1738306400000|2025-01-31 06:53:20|113105.1|113055.1|113108.2|113058.2|113112.8|113062.8|113104.3|113054.3|55
1738306410000|2025-01-31 06:53:30|113109.4|113059.4|113112.2|113062.2|113115.5|113065.5|113106.5|113056.5|56
1738306420000|2025-01-31 06:53:40|113109.4|113059.4|113111|113061|113114.2|113064.2|113107.9|113057.9|48
1738306430000|2025-01-31 06:53:50|113111.3|113061.3|113107.8|113057.8|113113.4|113063.4|113099.1|113049.1|53
1738306440000|2025-01-31 06:54:00|113107|113057|113111|113061|113111.5|113061.5|113103.4|113053.4|44
1738306450000|2025-01-31 06:54:10|113111.2|113061.2|113108.7|113058.7|113114.7|113064.7|113106.7|113056.7|29
1738306460000|2025-01-31 06:54:20|113108.5|113058.5|113109.9|113059.9|113113.8|113063.8|113106.2|113056.2|39
1738306470000|2025-01-31 06:54:30|113108.5|113058.5|113102.2|113052.2|113111.5|113061.5|113102|113052|48
1738306480000|2025-01-31 06:54:40|113103|113053|113110|113060|113111|113061|113101.5|113051.5|39
1738306490000|2025-01-31 06:54:50|113108.9|113058.9|113110.3|113060.3|113110.3|113060.3|113104.7|113054.7|17
1738306500000|2025-01-31 06:55:00|113108.7|113058.7|113108.7|113058.7|113114.2|113064.2|113106.2|113056.2|49
1738306510000|2025-01-31 06:55:10|113111.5|113061.5|113111|113061|113114.3|113064.3|113107|113057|46
1738306520000|2025-01-31 06:55:20|113113.8|113063.8|113119.3|113069.3|113126.7|113076.7|113108.6|113058.6|49
1738306530000|2025-01-31 06:55:30|113119.6|113069.6|113116.8|113066.8|113122.8|113072.8|113114.5|113064.5|51
1738306540000|2025-01-31 06:55:40|113116.4|113066.4|113115.7|113065.7|113119|113069|113112.8|113062.8|47
1738306550000|2025-01-31 06:55:50|113114.9|113064.9|113105.2|113055.2|113116.1|113066.1|113101.8|113051.8|37
1738306560000|2025-01-31 06:56:00|113106.2|113056.2|113076.9|113026.9|113108.5|113058.5|113076.9|113026.9|28
1738306570000|2025-01-31 06:56:10|113076.5|113026.5|113083.9|113033.9|113086.7|113036.7|113056.4|113006.4|35
1738306580000|2025-01-31 06:56:20|113083.7|113033.7|113083.2|113033.2|113095.3|113045.3|113078.2|113028.2|55
1738306590000|2025-01-31 06:56:30|113082.4|113032.4|113085|113035|113089.9|113039.9|113082.4|113032.4|33
1738306600000|2025-01-31 06:56:40|113086.6|113036.6|113084.7|113034.7|113087.2|113037.2|113083.3|113033.3|38
1738306610000|2025-01-31 06:56:50|113085.9|113035.9|113095.6|113045.6|113098.2|113048.2|113084.9|113034.9|25
1738306620000|2025-01-31 06:57:00|113092.2|113042.2|113095.5|113045.5|113095.8|113045.8|113085.7|113035.7|24
1738306630000|2025-01-31 06:57:10|113095.2|113045.2|113094.1|113044.1|113095.2|113045.2|113091.7|113041.7|15
1738306640000|2025-01-31 06:57:20|113092.7|113042.7|113096.9|113046.9|113099.3|113049.3|113091.8|113041.8|11
1738306650000|2025-01-31 06:57:30|113095.1|113045.1|113094.2|113044.2|113096.7|113046.7|113094.2|113044.2|4
1738306660000|2025-01-31 06:57:40|113096.2|113046.2|113086|113036|113108.3|113058.3|113086|113036|37
1738306670000|2025-01-31 06:57:50|113085.3|113035.3|113093.5|113043.5|113096.8|113046.8|113071.3|113021.3|36
1738306680000|2025-01-31 06:58:00|113091.9|113041.9|113097|113047|113100.4|113050.4|113091.9|113041.9|18
1738306690000|2025-01-31 06:58:10|113099.5|113049.5|113100.5|113050.5|113102.6|113052.6|113095.1|113045.1|46
1738306700000|2025-01-31 06:58:20|113101.6|113051.6|113106|113056|113109.7|113059.7|113099.7|113049.7|36
1738306710000|2025-01-31 06:58:30|113107.2|113057.2|113106.9|113056.9|113111.6|113061.6|113103.6|113053.6|61
1738306720000|2025-01-31 06:58:40|113108.4|113058.4|113106.3|113056.3|113112.6|113062.6|113102.7|113052.7|59
1738306730000|2025-01-31 06:58:50|113104.9|113054.9|113105.1|113055.1|113110.1|113060.1|113102.4|113052.4|64
1738306740000|2025-01-31 06:59:00|113103.7|113053.7|113102.9|113052.9|113109.4|113059.4|113095.4|113045.4|62
1738306750000|2025-01-31 06:59:10|113100.2|113050.2|113071.1|113021.1|113100.2|113050.2|113071.1|113021.1|48
1738306760000|2025-01-31 06:59:20|113073.5|113023.5|113081.4|113031.4|113086.2|113036.2|113073.5|113023.5|26
1738306770000|2025-01-31 06:59:30|113081.9|113031.9|113057.2|113007.2|113083.6|113033.6|113057.2|113007.2|21
1738306780000|2025-01-31 06:59:40|113059.8|113009.8|113104.2|113054.2|113134|113054.2|113059.7|112891.9|46
1738306790000|2025-01-31 06:59:50|113133.2|113001.2|113077.7|113027.7|113135.4|113036.1|113075|112990.5|18
1738306800000|2025-01-31 07:00:00|113075.6|113025.6|113198.1|112998.1|113200.1|113027.8|113074|112929.1|24
1738306810000|2025-01-31 07:00:10|113196.8|112996.8|113218.3|113018.3|113231|113031|113195.2|112995.2|35
1738306820000|2025-01-31 07:00:20|113218.6|113018.6|113228.1|113028.1|113229.7|113029.7|113216.3|113016.3|18
1738306830000|2025-01-31 07:00:30|113229.6|113029.6|113223.7|113023.7|113229.6|113029.6|113211.7|113011.7|25
1738306840000|2025-01-31 07:00:40|113216.4|113016.4|113147.8|113097.8|113240|113100.1|113147.8|113016.4|26
1738306850000|2025-01-31 07:00:50|113153.4|113103.4|113145.2|113095.2|113154|113104|113137|113087|44
1738306860000|2025-01-31 07:01:00|113141.1|113091.1|113097.7|113047.7|113146.2|113096.2|113097.7|113047.7|39
1738306870000|2025-01-31 07:01:10|113093|113043|113105|113055|113149.1|113071.8|113088.3|112983.4|28
1738306880000|2025-01-31 07:01:20|113105.3|113055.3|113053.4|113003.4|113129.4|113057.5|113050.7|112969.7|23
1738306890000|2025-01-31 07:01:30|113054.2|113004.2|113054.4|113004.4|113058.4|113008.4|113045|112995|25
1738306900000|2025-01-31 07:01:40|113051|113001|113058.1|113008.1|113064.9|113014.9|113051|113001|16
1738306910000|2025-01-31 07:01:50|113057.6|113007.6|113052.5|113002.5|113059.3|113009.3|113051.3|113001.3|21
1738306920000|2025-01-31 07:02:00|113055.5|113005.5|113069.9|113019.9|113072.2|113022.2|113055.1|113005.1|22
1738306930000|2025-01-31 07:02:10|113068.1|113018.1|113070|113020|113074.7|113024.7|113067.9|113017.9|18
1738306940000|2025-01-31 07:02:20|113067.2|113017.2|113085|113035|113091.1|113041.1|113063.3|113013.3|15
1738306950000|2025-01-31 07:02:30|113085.5|113035.5|113087.3|113037.3|113088|113038|113084.8|113034.8|15
1738306960000|2025-01-31 07:02:40|113088|113038|113088.6|113038.6|113090.4|113040.4|113088|113038|8
1738306970000|2025-01-31 07:02:50|113086.5|113036.5|113083.7|113033.7|113086.5|113036.5|113083.7|113033.7|15
1738306980000|2025-01-31 07:03:00|113084.3|113034.3|113086.8|113036.8|113087|113037|113083.7|113033.7|12
1738306990000|2025-01-31 07:03:10|113087.4|113037.4|113105.9|113055.9|113107.8|113057.8|113086.8|113036.8|13
1738307000000|2025-01-31 07:03:20|113105.8|113055.8|113106.2|113056.2|113106.2|113056.2|113105.8|113055.8|2
1738307010000|2025-01-31 07:03:30|113106.6|113056.6|113102.6|113052.6|113106.6|113056.6|113102.5|113052.5|10
1738307020000|2025-01-31 07:03:40|113107.2|113057.2|113103.2|113053.2|113107.2|113057.2|113103|113053|8
1738307030000|2025-01-31 07:03:50|113103.3|113053.3|113093.5|113043.5|113103.3|113053.3|113092.7|113042.7|11
1738307040000|2025-01-31 07:04:00|113092.5|113042.5|113092.4|113042.4|113092.5|113042.5|113084.2|113034.2|21
1738307050000|2025-01-31 07:04:10|113090.9|113040.9|113083.4|113033.4|113090.9|113040.9|113081.4|113031.4|21
1738307060000|2025-01-31 07:04:20|113082.8|113032.8|113084.3|113034.3|113084.3|113034.3|113079.4|113029.4|14
1738307070000|2025-01-31 07:04:30|113086.2|113036.2|113091.1|113041.1|113101.4|113051.4|113085.7|113035.7|39
1738307080000|2025-01-31 07:04:40|113092.3|113042.3|113102.8|113052.8|113103.2|113053.2|113088.7|113038.7|27
1738307090000|2025-01-31 07:04:50|113102.9|113052.9|113091.9|113041.9|113111.7|113061.7|113091.9|113041.9|17
1738307100000|2025-01-31 07:05:00|113085.5|113035.5|113051.3|113001.3|113085.5|113035.5|113042.4|112992.4|54
1738307110000|2025-01-31 07:05:10|113052.5|113002.5|113037.1|112987.1|113054.8|113004.8|113037.1|112987.1|32
1738307120000|2025-01-31 07:05:20|113036.3|112986.3|113013.7|112963.7|113036.8|112986.8|113013.7|112963.7|27
1738307130000|2025-01-31 07:05:30|113014.8|112964.8|113000|112950|113015.3|112965.3|112999.3|112949.3|30
1738307140000|2025-01-31 07:05:40|113001.7|112951.7|112994.5|112944.5|113001.7|112951.7|112992.2|112942.2|19
1738307150000|2025-01-31 07:05:50|112994.2|112944.2|112998.2|112948.2|113002.6|112952.6|112980.4|112930.4|26
1738307160000|2025-01-31 07:06:00|112998.6|112948.6|113004|112954|113006.3|112956.3|112991|112941|29
1738307170000|2025-01-31 07:06:10|113004.2|112954.2|113012.1|112962.1|113016|112966|113004.1|112954.1|13
1738307180000|2025-01-31 07:06:20|113013.5|112963.5|113010.7|112960.7|113013.6|112963.6|113009.2|112959.2|12
1738307190000|2025-01-31 07:06:30|113011.3|112961.3|113015.3|112965.3|113024|112974|113010.7|112960.7|30
1738307200000|2025-01-31 07:06:40|113013.8|112963.8|113014.2|112964.2|113014.2|112964.2|113011.8|112961.8|5
1738307210000|2025-01-31 07:06:50|113014.3|112964.3|113014.8|112964.8|113014.8|112964.8|113012.6|112962.6|6
1738307220000|2025-01-31 07:07:00|113013.6|112963.6|113010.1|112960.1|113014.9|112964.9|113004.3|112954.3|23
1738307230000|2025-01-31 07:07:10|113010.6|112960.6|113001|112951|113011.8|112961.8|113000.1|112950.1|12
1738307240000|2025-01-31 07:07:20|113002.4|112952.4|113010.7|112960.7|113010.7|112960.7|113001.9|112951.9|22
1738307250000|2025-01-31 07:07:30|113011.7|112961.7|113006.2|112956.2|113024.5|112974.5|113005.9|112955.9|16
1738307260000|2025-01-31 07:07:40|113009.3|112959.3|113025.3|112975.3|113026|112976|113009.3|112959.3|20
1738307270000|2025-01-31 07:07:50|113024.3|112974.3|113030.9|112980.9|113030.9|112980.9|113017.2|112967.2|16
1738307280000|2025-01-31 07:08:00|113028|112978|113022.1|112972.1|113029.6|112979.6|113015.2|112965.2|16
1738307290000|2025-01-31 07:08:10|113021.2|112971.2|113013.1|112963.1|113022.4|112972.4|113012.5|112962.5|10
1738307300000|2025-01-31 07:08:20|113014.4|112964.4|113022.6|112972.6|113022.6|112972.6|113013.7|112963.7|17
1738307310000|2025-01-31 07:08:30|113025.1|112975.1|113028.7|112978.7|113030.8|112980.8|113015.9|112965.9|21
1738307320000|2025-01-31 07:08:40|113029.3|112979.3|113029.6|112979.6|113031.1|112981.1|113027.8|112977.8|7
1738307330000|2025-01-31 07:08:50|113029.9|112979.9|113029|112979|113030.5|112980.5|113029|112979|6
1738307340000|2025-01-31 07:09:00|113027.6|112977.6|113033.3|112983.3|113033.6|112983.6|113027.6|112977.6|15
1738307350000|2025-01-31 07:09:10|113032.1|112982.1|113031.8|112981.8|113034.1|112984.1|113025.4|112975.4|17
1738307360000|2025-01-31 07:09:20|113026.5|112976.5|113027.2|112977.2|113033|112983|113020.7|112970.7|18
1738307370000|2025-01-31 07:09:30|113027.6|112977.6|113024.3|112974.3|113030.3|112980.3|113020.9|112970.9|13
1738307380000|2025-01-31 07:09:40|113017.8|112967.8|113033.7|112983.7|113036.6|112986.6|113014.9|112964.9|21
1738307390000|2025-01-31 07:09:50|113034.3|112984.3|113055|113005|113056.5|113006.5|113033.6|112983.6|31
1738307400000|2025-01-31 07:10:00|113055.1|113005.1|113072.4|113022.4|113079.5|113029.5|113055.1|113005.1|24
1738307410000|2025-01-31 07:10:10|113071.8|113021.8|113080.3|113030.3|113080.3|113030.3|113070.5|113020.5|21
1738307420000|2025-01-31 07:10:20|113085.4|113035.4|113082.1|113032.1|113085.4|113035.4|113078.9|113028.9|16
1738307430000|2025-01-31 07:10:30|113081.5|113031.5|113084.4|113034.4|113089.2|113039.2|113081.5|113031.5|20
1738307440000|2025-01-31 07:10:40|113084.9|113034.9|113085.4|113035.4|113085.4|113035.4|113084.3|113034.3|9
1738307450000|2025-01-31 07:10:50|113086.9|113036.9|113081.9|113031.9|113091.5|113041.5|113076.4|113026.4|11
1738307460000|2025-01-31 07:11:00|113074.1|113024.1|113053|113003|113074.1|113024.1|113051.5|113001.5|34
1738307470000|2025-01-31 07:11:10|113053.1|113003.1|113053.1|113003.1|113053.5|113003.5|113052.5|113002.5|5
1738307480000|2025-01-31 07:11:20|113052.6|113002.6|113028.1|112978.1|113052.6|113002.6|113028.1|112978.1|13
1738307490000|2025-01-31 07:11:30|113027.7|112977.7|113027.3|112977.3|113029.4|112979.4|113019.3|112969.3|26
1738307500000|2025-01-31 07:11:40|113025.5|112975.5|113020.7|112970.7|113028.3|112978.3|113019.6|112969.6|20
1738307510000|2025-01-31 07:11:50|113021.2|112971.2|113016|112966|113021.2|112971.2|113015.5|112965.5|13
1738307520000|2025-01-31 07:12:00|113015.5|112965.5|113016.8|112966.8|113017.4|112967.4|113005.7|112955.7|14
1738307530000|2025-01-31 07:12:10|113018.1|112968.1|113013.7|112963.7|113023.4|112973.4|113013.7|112963.7|22
1738307540000|2025-01-31 07:12:20|113014.8|112964.8|113014.8|112964.8|113023.4|112973.4|113012.2|112962.2|28
1738307550000|2025-01-31 07:12:30|113014.9|112964.9|113011.2|112961.2|113015|112965|113010.9|112960.9|11
1738307560000|2025-01-31 07:12:40|113009.7|112959.7|112992.6|112942.6|113009.7|112959.7|112992.6|112942.6|17
1738307570000|2025-01-31 07:12:50|112991.7|112941.7|112992.6|112942.6|112994.1|112944.1|112988.7|112938.7|15
1738307580000|2025-01-31 07:13:00|112994|112944|112994.4|112944.4|112996.7|112946.7|112992.9|112942.9|7
1738307590000|2025-01-31 07:13:10|112994|112944|112994.6|112944.6|112994.6|112944.6|112992.4|112942.4|9
1738307600000|2025-01-31 07:13:20|112995.4|112945.4|112999.3|112949.3|112999.3|112949.3|112995.4|112945.4|12
1738307610000|2025-01-31 07:13:30|112998.8|112948.8|112997.7|112947.7|112999.3|112949.3|112997.7|112947.7|7
1738307620000|2025-01-31 07:13:40|112999.3|112949.3|112994.2|112944.2|112999.3|112949.3|112991.3|112941.3|12
1738307630000|2025-01-31 07:13:50|112994.6|112944.6|113007.1|112957.1|113009|112959|112994.6|112944.6|14
1738307640000|2025-01-31 07:14:00|113006.1|112956.1|113001.6|112951.6|113006.2|112956.2|112996|112946|17
1738307650000|2025-01-31 07:14:10|113001.3|112951.3|112993.9|112943.9|113001.9|112951.9|112992.9|112942.9|17
1738307660000|2025-01-31 07:14:20|112993.4|112943.4|112990.8|112940.8|112994|112944|112985.4|112935.4|24
1738307670000|2025-01-31 07:14:30|112990.9|112940.9|112984.9|112934.9|112991.3|112941.3|112983.8|112933.8|9
1738307680000|2025-01-31 07:14:40|112983.5|112933.5|112985.4|112935.4|112986.5|112936.5|112972.3|112922.3|25
1738307690000|2025-01-31 07:14:50|112985.8|112935.8|112986.3|112936.3|112986.5|112936.5|112985.8|112935.8|4
1738307700000|2025-01-31 07:15:00|112984.9|112934.9|112984.4|112934.4|112987.5|112937.5|112982.5|112932.5|12
1738307710000|2025-01-31 07:15:10|112983.3|112933.3|112981.5|112931.5|112989.2|112939.2|112981.5|112931.5|16
1738307720000|2025-01-31 07:15:20|112981.3|112931.3|112985.1|112935.1|112985.1|112935.1|112980.3|112930.3|10
1738307730000|2025-01-31 07:15:30|112985|112935|112977.6|112927.6|112985|112935|112976|112926|7
1738307740000|2025-01-31 07:15:40|112978.4|112928.4|112975.4|112925.4|112979.1|112929.1|112969.9|112919.9|15
1738307750000|2025-01-31 07:15:50|112973.3|112923.3|112972.9|112922.9|112973.3|112923.3|112967.6|112917.6|19
1738307760000|2025-01-31 07:16:00|112973.3|112923.3|112972.7|112922.7|112973.3|112923.3|112972.7|112922.7|2
1738307770000|2025-01-31 07:16:10|112972.6|112922.6|112986.9|112936.9|112988.3|112938.3|112972.4|112922.4|20
1738307780000|2025-01-31 07:16:20|112984|112934|112987.3|112937.3|112989.1|112939.1|112984|112934|10
1738307790000|2025-01-31 07:16:30|112987.2|112937.2|112972.6|112922.6|112987.2|112937.2|112972.6|112922.6|14
1738307800000|2025-01-31 07:16:40|112970.5|112920.5|112970.6|112920.6|112970.6|112920.6|112967.7|112917.7|17
1738307810000|2025-01-31 07:16:50|112970.7|112920.7|112971|112921|112974.4|112924.4|112970.6|112920.6|13
1738307820000|2025-01-31 07:17:00|112972.1|112922.1|112997.5|112947.5|112997.5|112947.5|112971|112921|26
1738307830000|2025-01-31 07:17:10|112996.5|112946.5|112988|112938|112997.2|112947.2|112988|112938|14
1738307840000|2025-01-31 07:17:20|112986.8|112936.8|113001.6|112951.6|113001.6|112951.6|112986.8|112936.8|12
1738307850000|2025-01-31 07:17:30|113000.8|112950.8|112987.6|112937.6|113000.9|112950.9|112987.6|112937.6|24
1738307860000|2025-01-31 07:17:40|112988.4|112938.4|112992.3|112942.3|112992.6|112942.6|112988.4|112938.4|13
1738307870000|2025-01-31 07:17:50|112991.8|112941.8|113000.9|112950.9|113005.6|112955.6|112991.6|112941.6|24
1738307880000|2025-01-31 07:18:00|113002.4|112952.4|113006.5|112956.5|113007|112957|113002.3|112952.3|14
1738307890000|2025-01-31 07:18:10|113006.1|112956.1|113004.6|112954.6|113006.3|112956.3|113001.2|112951.2|9
1738307900000|2025-01-31 07:18:20|113004.7|112954.7|112998.6|112948.6|113004.7|112954.7|112998.6|112948.6|5
1738307910000|2025-01-31 07:18:30|112998.1|112948.1|113005|112955|113008.1|112958.1|112998.1|112948.1|22
1738307920000|2025-01-31 07:18:40|113005.7|112955.7|113010.3|112960.3|113012.3|112962.3|113005|112955|14
1738307930000|2025-01-31 07:18:50|113010.2|112960.2|113017.5|112967.5|113022|112972|113010.1|112960.1|14
1738307940000|2025-01-31 07:19:00|113019.1|112969.1|113025.8|112975.8|113025.8|112975.8|113004.1|112954.1|30
1738307950000|2025-01-31 07:19:10|113026.1|112976.1|113021.2|112971.2|113026.4|112976.4|113021.2|112971.2|16
1738307960000|2025-01-31 07:19:20|113025.4|112975.4|113028.2|112978.2|113029.2|112979.2|113022.6|112972.6|26
1738307970000|2025-01-31 07:19:30|113029.7|112979.7|113016.1|112966.1|113032.2|112982.2|113016.1|112966.1|30
1738307980000|2025-01-31 07:19:40|113015.6|112965.6|113016.6|112966.6|113020.3|112970.3|113013.9|112963.9|29
1738307990000|2025-01-31 07:19:50|113017.3|112967.3|113015.7|112965.7|113020|112970|113014|112964|18
1738308000000|2025-01-31 07:20:00|113015.9|112965.9|113010.2|112960.2|113015.9|112965.9|113009.4|112959.4|7
1738308010000|2025-01-31 07:20:10|113009.5|112959.5|113009.4|112959.4|113010.1|112960.1|113005.1|112955.1|13
1738308020000|2025-01-31 07:20:20|113009.1|112959.1|113004.3|112954.3|113009.4|112959.4|113002|112952|11
1738308030000|2025-01-31 07:20:30|113006|112956|113010.8|112960.8|113011.9|112961.9|113006|112956|13
1738308040000|2025-01-31 07:20:40|113010.1|112960.1|113013.7|112963.7|113013.7|112963.7|113008.7|112958.7|13
1738308050000|2025-01-31 07:20:50|113013.5|112963.5|113014|112964|113014|112964|113012.8|112962.8|5
1738308060000|2025-01-31 07:21:00|113013.5|112963.5|113023|112973|113023|112973|113013.5|112963.5|11
1738308070000|2025-01-31 07:21:10|113022.8|112972.8|113015|112965|113022.8|112972.8|113014|112964|10
1738308080000|2025-01-31 07:21:20|113015.4|112965.4|113007.9|112957.9|113015.7|112965.7|113007.9|112957.9|15
1738308090000|2025-01-31 07:21:30|113007.4|112957.4|113006.2|112956.2|113007.4|112957.4|113003.2|112953.2|9
1738308100000|2025-01-31 07:21:40|113007.5|112957.5|113002.7|112952.7|113007.5|112957.5|113000.7|112950.7|16
1738308110000|2025-01-31 07:21:50|113002.4|112952.4|113003.2|112953.2|113003.2|112953.2|112994.6|112944.6|18
1738308120000|2025-01-31 07:22:00|113004.8|112954.8|112988.4|112938.4|113004.8|112954.8|112986|112936|24
1738308130000|2025-01-31 07:22:10|112989.1|112939.1|112992.6|112942.6|112994.7|112944.7|112989.1|112939.1|20
1738308140000|2025-01-31 07:22:20|112991.9|112941.9|112990.2|112940.2|112993.1|112943.1|112990.1|112940.1|10
1738308150000|2025-01-31 07:22:30|112990.6|112940.6|112981.4|112931.4|112991.4|112941.4|112981.4|112931.4|10
1738308160000|2025-01-31 07:22:40|112981.6|112931.6|112995.5|112945.5|112997.4|112947.4|112981.6|112931.6|23
1738308170000|2025-01-31 07:22:50|112995.6|112945.6|112977.3|112927.3|112995.6|112945.6|112973|112923|27
1738308180000|2025-01-31 07:23:00|112977.5|112927.5|112976.4|112926.4|112977.5|112927.5|112957|112907|30
1738308190000|2025-01-31 07:23:10|112979.9|112929.9|112982.5|112932.5|112982.5|112932.5|112975.4|112925.4|13
1738308200000|2025-01-31 07:23:20|112982.7|112932.7|112985.7|112935.7|112985.8|112935.8|112982|112932|17
1738308210000|2025-01-31 07:23:30|112983.6|112933.6|112989.4|112939.4|112991.8|112941.8|112981.5|112931.5|22
1738308220000|2025-01-31 07:23:40|112987.9|112937.9|112988.8|112938.8|112990.3|112940.3|112984.1|112934.1|19
1738308230000|2025-01-31 07:23:50|112989.6|112939.6|112978.3|112928.3|112989.6|112939.6|112977.9|112927.9|15
1738308240000|2025-01-31 07:24:00|112978|112928|112983.9|112933.9|112984.8|112934.8|112977.9|112927.9|16
1738308250000|2025-01-31 07:24:10|112983.8|112933.8|112974.6|112924.6|112983.8|112933.8|112974.6|112924.6|12
1738308260000|2025-01-31 07:24:20|112973.7|112923.7|112974.2|112924.2|112975|112925|112969.6|112919.6|30
1738308270000|2025-01-31 07:24:30|112974.1|112924.1|112965.2|112915.2|112974.1|112924.1|112951.8|112901.8|40
1738308280000|2025-01-31 07:24:40|112966.2|112916.2|112964.3|112914.3|112966.2|112916.2|112949.6|112899.6|29
1738308290000|2025-01-31 07:24:50|112963.8|112913.8|112955|112905|112965.8|112915.8|112955|112905|16
1738308300000|2025-01-31 07:25:00|112954.3|112904.3|112911.8|112861.8|112954.3|112904.3|112909.2|112859.2|39
1738308310000|2025-01-31 07:25:10|112912|112862|112933.9|112883.9|112935.5|112885.5|112911.8|112861.8|21
1738308320000|2025-01-31 07:25:20|112932.6|112882.6|112933.4|112883.4|112940.9|112890.9|112932.6|112882.6|22
1738308330000|2025-01-31 07:25:30|112932.5|112882.5|112932.9|112882.9|112933.5|112883.5|112929.5|112879.5|9
1738308340000|2025-01-31 07:25:40|112930.9|112880.9|112905.9|112880.9|112930.9|112889.4|112904.3|112877.6|15
1738308350000|2025-01-31 07:25:50|112905.5|112880.5|112902.5|112877.5|112907.1|112882.1|112901|112876|13
1738308360000|2025-01-31 07:26:00|112900.4|112875.4|112914.8|112889.8|112915.4|112890.4|112898.3|112873.3|25
1738308370000|2025-01-31 07:26:10|112915.3|112890.3|112918.9|112893.9|112920.3|112895.3|112915.3|112890.3|17
1738308380000|2025-01-31 07:26:20|112919.6|112894.6|112901.5|112876.5|112922.1|112897.1|112901.5|112876.5|15
1738308390000|2025-01-31 07:26:30|112901.2|112876.2|112899.2|112874.2|112901.2|112876.2|112897.2|112872.2|18
1738308400000|2025-01-31 07:26:40|112900.7|112875.7|112902.6|112877.6|112903.7|112878.7|112899.8|112874.8|12
1738308410000|2025-01-31 07:26:50|112902.5|112877.5|112898.4|112873.4|112904.2|112879.2|112898.4|112873.4|11
1738308420000|2025-01-31 07:27:00|112897.6|112872.6|112898.7|112873.7|112901.3|112876.3|112892.8|112867.8|27
1738308430000|2025-01-31 07:27:10|112898.4|112873.4|112922|112897|112924|112899|112896.7|112871.7|21
1738308440000|2025-01-31 07:27:20|112921.7|112896.7|112938.1|112913.1|112939.1|112914.1|112920.1|112895.1|16
1738308450000|2025-01-31 07:27:30|112939.8|112914.8|112937.7|112912.7|112942.4|112917.4|112937.7|112912.7|16
1738308460000|2025-01-31 07:27:40|112936.3|112911.3|112932.9|112907.9|112937.5|112912.5|112930.8|112905.8|14
1738308470000|2025-01-31 07:27:50|112934.2|112909.2|112933.1|112908.1|112934.8|112909.8|112931.8|112906.8|24
1738308480000|2025-01-31 07:28:00|112932.7|112907.7|112934.4|112909.4|112935.9|112910.9|112932.4|112907.4|15
1738308490000|2025-01-31 07:28:10|112936|112911|112940|112915|112940.6|112915.6|112934.6|112909.6|32
1738308500000|2025-01-31 07:28:20|112939.8|112914.8|112947.7|112897.7|112952.1|112915.9|112934.6|112895.3|38
1738308510000|2025-01-31 07:28:30|112947|112897|112934.5|112909.5|112948.7|112911.2|112933.4|112895|54
1738308520000|2025-01-31 07:28:40|112935.9|112910.9|112938.6|112913.6|112942.1|112917.1|112935.9|112910.9|71
1738308530000|2025-01-31 07:28:50|112939.5|112914.5|112946.1|112896.1|112952.4|112916.9|112937.1|112896.1|56
1738308540000|2025-01-31 07:29:00|112948|112898|112940.9|112915.9|112950.5|112916.3|112932.5|112896.2|69
1738308550000|2025-01-31 07:29:10|112937|112912|112937.4|112912.4|112940.7|112915.7|112934|112909|73
1738308560000|2025-01-31 07:29:20|112939.2|112914.2|112953.2|112903.2|112953.2|112916.9|112934.7|112898.1|42
1738308570000|2025-01-31 07:29:30|112954.4|112904.4|112936.4|112911.4|112955.1|112914.6|112934.2|112897.2|56
1738308580000|2025-01-31 07:29:40|112937.9|112912.9|112949.4|112924.4|112951.3|112924.4|112935.4|112900.3|42
1738308590000|2025-01-31 07:29:50|112948|112923|112960|112910|112961.6|112925.1|112941.1|112908|45
1738308600000|2025-01-31 07:30:00|112959.1|112909.1|112954.8|112904.8|112960.7|112910.7|112954.8|112904.8|30
1738308610000|2025-01-31 07:30:10|112953.8|112903.8|112949.6|112899.6|112954.9|112904.9|112947.7|112897.7|24
1738308620000|2025-01-31 07:30:20|112947.8|112897.8|112933.7|112908.7|112950.8|112909.1|112932.3|112894.9|43
1738308630000|2025-01-31 07:30:30|112932.8|112907.8|112925.8|112900.8|112933.4|112908.4|112922.9|112897.9|33
1738308640000|2025-01-31 07:30:40|112928.7|112903.7|112927.3|112902.3|112935.4|112910.4|112926|112901|31
1738308650000|2025-01-31 07:30:50|112922.5|112897.5|112930.5|112880.5|112932|112899.8|112917.4|112879.4|52
1738308660000|2025-01-31 07:31:00|112930.8|112880.8|112918.8|112893.8|112930.8|112894.8|112913.4|112877.3|29
1738308670000|2025-01-31 07:31:10|112919.5|112894.5|112923.9|112873.9|112924.8|112896.7|112918.3|112872.7|34
1738308680000|2025-01-31 07:31:20|112923|112873|112886.4|112861.4|112923|112882.3|112885.3|112860.3|39
1738308690000|2025-01-31 07:31:30|112886.1|112861.1|112880|112855|112886.6|112861.6|112875.1|112850.1|44
1738308700000|2025-01-31 07:31:40|112878.9|112853.9|112874.6|112824.6|112878.9|112853.9|112859.5|112824.6|44
1738308710000|2025-01-31 07:31:50|112873.1|112823.1|112875.6|112825.6|112878.6|112828.6|112871|112821|64
1738308720000|2025-01-31 07:32:00|112874.3|112824.3|112867.3|112817.3|112875.9|112825.9|112866.1|112816.1|48
1738308730000|2025-01-31 07:32:10|112868|112818|112862.4|112812.4|112868.3|112818.3|112859.4|112809.4|25
1738308740000|2025-01-31 07:32:20|112862.8|112812.8|112866.9|112816.9|112872.2|112822.2|112860.6|112810.6|21
1738308750000|2025-01-31 07:32:30|112865|112815|112871.5|112821.5|112871.8|112821.8|112859.6|112809.6|25
1738308760000|2025-01-31 07:32:40|112871.9|112821.9|112876.6|112826.6|112883.8|112833.8|112871.4|112821.4|20
1738308770000|2025-01-31 07:32:50|112875.3|112825.3|112874.8|112849.8|112876.1|112851.1|112863.5|112814.4|30
1738308780000|2025-01-31 07:33:00|112872.3|112847.3|112871.8|112846.8|112876|112851|112867.3|112842.3|23
1738308790000|2025-01-31 07:33:10|112875.6|112850.6|112873.2|112848.2|112877.2|112852.2|112871.5|112846.5|27
1738308800000|2025-01-31 07:33:20|112872.3|112847.3|112866.2|112841.2|112872.4|112847.4|112866.2|112841.2|18
1738308810000|2025-01-31 07:33:30|112867|112842|112868.3|112843.3|112869.5|112844.5|112866.9|112841.9|12
1738308820000|2025-01-31 07:33:40|112868.4|112843.4|112863.4|112838.4|112870.1|112845.1|112862.5|112837.5|18
1738308830000|2025-01-31 07:33:50|112863.5|112838.5|112882.7|112857.7|112882.7|112857.7|112863.4|112838.4|19
1738308840000|2025-01-31 07:34:00|112882.5|112857.5|112882.3|112857.3|112886.7|112861.7|112876.3|112851.3|19
1738308850000|2025-01-31 07:34:10|112881.6|112856.6|112874.4|112849.4|112882.2|112857.2|112874.2|112849.2|16
1738308860000|2025-01-31 07:34:20|112874.2|112849.2|112876.7|112851.7|112878.1|112853.1|112872.2|112847.2|13
1738308870000|2025-01-31 07:34:30|112875.6|112850.6|112875.3|112850.3|112878.7|112853.7|112872.9|112847.9|17
1738308880000|2025-01-31 07:34:40|112875.4|112850.4|112872.2|112847.2|112875.4|112850.4|112872.1|112847.1|11
1738308890000|2025-01-31 07:34:50|112872|112847|112873.1|112848.1|112873.2|112848.2|112871.7|112846.7|7
1738308900000|2025-01-31 07:35:00|112873.3|112848.3|112869.9|112844.9|112877.6|112852.6|112869.7|112844.7|20
1738308910000|2025-01-31 07:35:10|112870.7|112845.7|112883.3|112858.3|112883.5|112858.5|112861.2|112836.2|37
1738308920000|2025-01-31 07:35:20|112881.7|112856.7|112891.2|112866.2|112891.2|112866.2|112877.6|112852.6|10
1738308930000|2025-01-31 07:35:30|112891.1|112866.1|112884.4|112859.4|112892.3|112867.3|112881|112856|14
1738308940000|2025-01-31 07:35:40|112882.8|112857.8|112867.7|112842.7|112882.8|112857.8|112867.7|112842.7|26
1738308950000|2025-01-31 07:35:50|112867.8|112842.8|112867.4|112842.4|112874.1|112849.1|112863.6|112838.6|29
1738308960000|2025-01-31 07:36:00|112867.7|112842.7|112867.6|112842.6|112869.3|112844.3|112864.5|112839.5|16
1738308970000|2025-01-31 07:36:10|112867.5|112842.5|112872|112847|112873|112848|112867.5|112842.5|11
1738308980000|2025-01-31 07:36:20|112871.9|112846.9|112877.5|112852.5|112877.5|112852.5|112871.7|112846.7|28
1738308990000|2025-01-31 07:36:30|112876.2|112851.2|112877.8|112852.8|112877.8|112852.8|112872.1|112847.1|18
1738309000000|2025-01-31 07:36:40|112876.7|112851.7|112861.9|112836.9|112877|112852|112860.5|112835.5|16
1738309010000|2025-01-31 07:36:50|112861.4|112836.4|112860.9|112835.9|112862.5|112837.5|112857.6|112832.6|21
1738309020000|2025-01-31 07:37:00|112861.2|112836.2|112852.6|112827.6|112861.2|112836.2|112850.4|112825.4|22
1738309030000|2025-01-31 07:37:10|112852.8|112827.8|112860.7|112835.7|112861.5|112836.5|112852.8|112827.8|20
1738309040000|2025-01-31 07:37:20|112859.4|112834.4|112853.1|112828.1|112861.8|112836.8|112853.1|112828.1|17
1738309050000|2025-01-31 07:37:30|112851.7|112826.7|112839.9|112814.9|112851.7|112826.7|112834|112809|31
1738309060000|2025-01-31 07:37:40|112837.8|112812.8|112838.2|112813.2|112838.2|112813.2|112836|112811|9
1738309070000|2025-01-31 07:37:50|112837|112812|112855.2|112830.2|112855.2|112830.2|112836.8|112811.8|27
1738309080000|2025-01-31 07:38:00|112853.6|112828.6|112855.4|112830.4|112856.6|112831.6|112851.7|112826.7|34
1738309090000|2025-01-31 07:38:10|112854.9|112829.9|112852.9|112827.9|112856.4|112831.4|112852.3|112827.3|32
1738309100000|2025-01-31 07:38:20|112854.4|112829.4|112864.9|112839.9|112868.2|112843.2|112851.1|112826.1|23
1738309110000|2025-01-31 07:38:30|112866.8|112841.8|112866.9|112841.9|112868.2|112843.2|112861.7|112836.7|20
1738309120000|2025-01-31 07:38:40|112865.9|112840.9|112866.2|112841.2|112867.3|112842.3|112861.2|112836.2|17
1738309130000|2025-01-31 07:38:50|112865.3|112840.3|112867.5|112842.5|112869|112844|112864.2|112839.2|16
1738309140000|2025-01-31 07:39:00|112866.2|112841.2|112869.2|112844.2|112869.2|112844.2|112864.2|112839.2|11
1738309150000|2025-01-31 07:39:10|112870.3|112845.3|112863.4|112838.4|112878.4|112853.4|112860.4|112835.4|19
1738309160000|2025-01-31 07:39:20|112863.5|112838.5|112861.1|112836.1|112863.5|112838.5|112860.6|112835.6|11
1738309170000|2025-01-31 07:39:30|112860.3|112835.3|112869.1|112844.1|112871.6|112846.6|112858.5|112833.5|9
1738309180000|2025-01-31 07:39:40|112869.9|112844.9|112874.7|112849.7|112879.3|112854.3|112869.1|112844.1|13
1738309190000|2025-01-31 07:39:50|112874|112849|112891.8|112841.8|112891.8|112849|112872.9|112832.1|12
1738309200000|2025-01-31 07:40:00|112890.4|112840.4|112878.7|112853.7|112890.4|112857|112878.7|112840.4|16
1738309210000|2025-01-31 07:40:10|112879.6|112854.6|112889.4|112864.4|112893.1|112868.1|112879.6|112854.6|21
1738309220000|2025-01-31 07:40:20|112889.9|112864.9|112885.3|112860.3|112892.5|112867.5|112884.6|112859.6|24
1738309230000|2025-01-31 07:40:30|112885.7|112860.7|112893.9|112868.9|112894.4|112869.4|112885.7|112860.7|15
1738309240000|2025-01-31 07:40:40|112893.6|112868.6|112898.4|112873.4|112898.5|112873.5|112893.6|112868.6|8
1738309250000|2025-01-31 07:40:50|112898.6|112873.6|112895.2|112870.2|112898.6|112873.6|112893.6|112868.6|15
1738309260000|2025-01-31 07:41:00|112894.2|112869.2|112864.5|112839.5|112894.2|112869.2|112863.8|112838.8|33
1738309270000|2025-01-31 07:41:10|112864.2|112839.2|112873.8|112848.8|112873.8|112848.8|112864.1|112839.1|14
1738309280000|2025-01-31 07:41:20|112871.5|112846.5|112868.4|112843.4|112871.5|112846.5|112865.9|112840.9|15
1738309290000|2025-01-31 07:41:30|112868.3|112843.3|112862.9|112837.9|112868.4|112843.4|112861.4|112836.4|12
1738309300000|2025-01-31 07:41:40|112862.8|112837.8|112862.7|112837.7|112862.8|112837.8|112862.6|112837.6|4
1738309310000|2025-01-31 07:41:50|112861.9|112836.9|112860.7|112835.7|112861.9|112836.9|112858.6|112833.6|13
1738309320000|2025-01-31 07:42:00|112861.8|112836.8|112865.9|112840.9|112868.4|112843.4|112861.8|112836.8|13
1738309330000|2025-01-31 07:42:10|112864.8|112839.8|112873.4|112848.4|112877.6|112852.6|112860.7|112835.7|17
1738309340000|2025-01-31 07:42:20|112872.7|112847.7|112881.5|112856.5|112881.5|112856.5|112868.2|112843.2|21
1738309350000|2025-01-31 07:42:30|112885|112860|112873.1|112848.1|112893.5|112868.5|112873.1|112848.1|21
1738309360000|2025-01-31 07:42:40|112874.1|112849.1|112873.8|112848.8|112874.1|112849.1|112869.1|112844.1|13
1738309370000|2025-01-31 07:42:50|112873.3|112848.3|112869.2|112844.2|112873.3|112848.3|112868.9|112843.9|14
1738309380000|2025-01-31 07:43:00|112865.4|112840.4|112878.8|112853.8|112878.8|112853.8|112863.7|112838.7|22
1738309390000|2025-01-31 07:43:10|112878.5|112853.5|112877.5|112852.5|112880.5|112855.5|112875.8|112850.8|14
1738309400000|2025-01-31 07:43:20|112878.1|112853.1|112880|112855|112880|112855|112873.7|112848.7|12
1738309410000|2025-01-31 07:43:30|112879.2|112854.2|112879.3|112854.3|112879.3|112854.3|112878.9|112853.9|5
1738309420000|2025-01-31 07:43:40|112879.4|112854.4|112878.1|112853.1|112879.4|112854.4|112877.3|112852.3|13
1738309430000|2025-01-31 07:43:50|112877.4|112852.4|112867.6|112842.6|112878.1|112853.1|112867.6|112842.6|12
1738309440000|2025-01-31 07:44:00|112868.5|112843.5|112868.8|112843.8|112870.4|112845.4|112868.1|112843.1|11
1738309450000|2025-01-31 07:44:10|112868.9|112843.9|112874.7|112849.7|112876.4|112851.4|112868.9|112843.9|9
1738309460000|2025-01-31 07:44:20|112873.8|112848.8|112874.2|112849.2|112875.4|112850.4|112873.8|112848.8|12
1738309470000|2025-01-31 07:44:30|112875.8|112850.8|112881.4|112856.4|112886.4|112861.4|112875.8|112850.8|15
1738309480000|2025-01-31 07:44:40|112880.7|112855.7|112880|112830|112884.7|112859.7|112871.8|112829.5|28
1738309490000|2025-01-31 07:44:50|112880.8|112830.8|112878.9|112828.9|112882.7|112832.7|112874.6|112824.6|33
1738309500000|2025-01-31 07:45:00|112894.1|112844.1|112900|112850|112915.9|112865.9|112894.1|112844.1|50
1738309510000|2025-01-31 07:45:10|112903.4|112853.4|112863.5|112838.5|112903.4|112853.4|112863.5|112817.6|47
1738309520000|2025-01-31 07:45:20|112864.5|112839.5|112881.8|112856.8|112881.8|112856.8|112857.7|112832.7|35
1738309530000|2025-01-31 07:45:30|112881|112856|112870.3|112845.3|112885.5|112860.5|112869.9|112844.9|41
1738309540000|2025-01-31 07:45:40|112870|112845|112859.1|112834.1|112871.6|112846.6|112857.6|112832.6|25
1738309550000|2025-01-31 07:45:50|112859|112834|112860.7|112835.7|112862.2|112837.2|112855.6|112830.6|22
1738309560000|2025-01-31 07:46:00|112861.1|112836.1|112854.4|112829.4|112862.3|112837.3|112852.2|112827.2|26
1738309570000|2025-01-31 07:46:10|112854.2|112829.2|112873.1|112848.1|112874.3|112849.3|112854.2|112829.2|25
1738309580000|2025-01-31 07:46:20|112874.2|112849.2|112858.1|112833.1|112874.2|112849.2|112848.8|112823.8|25
1738309590000|2025-01-31 07:46:30|112857.1|112832.1|112871.4|112846.4|112878.9|112853.9|112855.2|112830.2|31
1738309600000|2025-01-31 07:46:40|112868.6|112843.6|112850|112825|112874.7|112849.7|112848.2|112823.2|42
1738309610000|2025-01-31 07:46:50|112849.5|112824.5|112850.6|112825.6|112857.5|112832.5|112848.8|112823.8|33
1738309620000|2025-01-31 07:47:00|112852.4|112827.4|112840.5|112815.5|112855|112830|112838.6|112813.6|24
1738309630000|2025-01-31 07:47:10|112841.4|112816.4|112845.2|112820.2|112850.1|112825.1|112837.2|112812.2|23
1738309640000|2025-01-31 07:47:20|112845.1|112820.1|112856.4|112831.4|112863|112838|112843.7|112818.7|25
1738309650000|2025-01-31 07:47:30|112855.7|112830.7|112866.7|112841.7|112867|112842|112855.2|112830.2|15
1738309660000|2025-01-31 07:47:40|112867.4|112842.4|112873.8|112848.8|112873.9|112848.9|112864.8|112839.8|19
1738309670000|2025-01-31 07:47:50|112874.5|112849.5|112884.9|112859.9|112886|112861|112874.5|112849.5|25
1738309680000|2025-01-31 07:48:00|112885.2|112860.2|112884.2|112859.2|112886|112861|112877.5|112852.5|30
1738309690000|2025-01-31 07:48:10|112884.1|112859.1|112876.9|112851.9|112887.5|112862.5|112874.2|112849.2|35
1738309700000|2025-01-31 07:48:20|112877.3|112852.3|112888.9|112863.9|112889.8|112864.8|112877|112852|36
1738309710000|2025-01-31 07:48:30|112889|112864|112875.8|112850.8|112889.1|112864.1|112875.8|112850.8|33
1738309720000|2025-01-31 07:48:40|112875.1|112850.1|112883.5|112858.5|112883.5|112858.5|112875.1|112850.1|21
1738309730000|2025-01-31 07:48:50|112883.8|112858.8|112874.2|112849.2|112887.9|112862.9|112871.1|112846.1|27
1738309740000|2025-01-31 07:49:00|112873.3|112848.3|112874.4|112849.4|112877.2|112852.2|112869.9|112844.9|20
1738309750000|2025-01-31 07:49:10|112875.3|112850.3|112871|112846|112875.3|112850.3|112870.5|112845.5|22
1738309760000|2025-01-31 07:49:20|112871.8|112846.8|112878.9|112853.9|112878.9|112853.9|112871.8|112846.8|19
1738309770000|2025-01-31 07:49:30|112880|112855|112885.9|112860.9|112887.4|112862.4|112879.7|112854.7|31
1738309780000|2025-01-31 07:49:40|112887|112862|112891.2|112866.2|112892|112867|112886.3|112861.3|18
1738309790000|2025-01-31 07:49:50|112890.7|112865.7|112893.1|112868.1|112894.9|112869.9|112889.2|112864.2|16
1738309800000|2025-01-31 07:50:00|112893.6|112868.6|112902.4|112877.4|112902.4|112877.4|112887.6|112862.6|23
1738309810000|2025-01-31 07:50:10|112901.6|112876.6|112905|112880|112905.9|112880.9|112891.9|112866.9|35
1738309820000|2025-01-31 07:50:20|112904.3|112879.3|112902.9|112877.9|112904.4|112879.4|112899.7|112874.7|24
1738309830000|2025-01-31 07:50:30|112903.1|112878.1|112908.1|112883.1|112909.9|112884.9|112903.1|112878.1|38
1738309840000|2025-01-31 07:50:40|112908|112883|112898|112873|112909.9|112884.9|112897.3|112872.3|24
1738309850000|2025-01-31 07:50:50|112897.8|112872.8|112890.5|112865.5|112897.8|112872.8|112887.8|112862.8|16
1738309860000|2025-01-31 07:51:00|112890.8|112865.8|112892.3|112867.3|112892.5|112867.5|112887|112862|22
1738309870000|2025-01-31 07:51:10|112893.4|112868.4|112907.9|112882.9|112908.8|112883.8|112893.4|112868.4|22
1738309880000|2025-01-31 07:51:20|112907.1|112882.1|112910.6|112885.6|112910.9|112885.9|112892.2|112867.2|27
1738309890000|2025-01-31 07:51:30|112911.7|112886.7|112920.1|112895.1|112920.1|112895.1|112909.9|112884.9|17
1738309900000|2025-01-31 07:51:40|112920.6|112895.6|112917.9|112892.9|112921.2|112896.2|112917.1|112892.1|19
1738309910000|2025-01-31 07:51:50|112918.3|112893.3|112922.9|112897.9|112922.9|112897.9|112916.3|112891.3|21
1738309920000|2025-01-31 07:52:00|112925.2|112900.2|112942.3|112917.3|112950.4|112925.4|112925.2|112900.2|38
1738309930000|2025-01-31 07:52:10|112942.7|112917.7|112946.6|112921.6|112946.6|112921.6|112942.7|112917.7|14
1738309940000|2025-01-31 07:52:20|112947.6|112922.6|112937.5|112912.5|112947.6|112922.6|112927.8|112902.8|31
1738309950000|2025-01-31 07:52:30|112937.6|112912.6|112935.2|112910.2|112937.6|112912.6|112933.5|112908.5|13
1738309960000|2025-01-31 07:52:40|112936.1|112911.1|112937.6|112912.6|112937.6|112912.6|112934.4|112909.4|12
1738309970000|2025-01-31 07:52:50|112936.3|112911.3|112950|112925|112950|112925|112932|112907|30
1738309980000|2025-01-31 07:53:00|112949.2|112924.2|112952.1|112927.1|112952.5|112927.5|112947.7|112922.7|27
1738309990000|2025-01-31 07:53:10|112952.2|112927.2|112952.9|112927.9|112953.9|112928.9|112948.7|112923.7|16
1738310000000|2025-01-31 07:53:20|112953.6|112928.6|112960.7|112935.7|112961|112936|112951.2|112926.2|24
1738310010000|2025-01-31 07:53:30|112959.9|112934.9|112947.5|112922.5|112959.9|112934.9|112945.3|112920.3|23
1738310020000|2025-01-31 07:53:40|112949.2|112924.2|112951.9|112926.9|112951.9|112926.9|112948.9|112923.9|10
1738310030000|2025-01-31 07:53:50|112951.1|112926.1|112951.3|112926.3|112951.6|112926.6|112950.2|112925.2|6
1738310040000|2025-01-31 07:54:00|112950.4|112925.4|112932.9|112907.9|112950.4|112925.4|112932.1|112907.1|25
1738310050000|2025-01-31 07:54:10|112934.7|112909.7|112951.1|112926.1|112951.1|112926.1|112934.7|112909.7|19
1738310060000|2025-01-31 07:54:20|112949.6|112924.6|112950.2|112925.2|112950.7|112925.7|112939.3|112914.3|18
1738310070000|2025-01-31 07:54:30|112950.4|112925.4|112929.7|112904.7|112951.1|112926.1|112929.2|112904.2|19
1738310080000|2025-01-31 07:54:40|112927|112902|112928.4|112903.4|112935.2|112910.2|112927|112902|33
1738310090000|2025-01-31 07:54:50|112928.1|112903.1|112922.4|112897.4|112931.9|112906.9|112922.4|112897.4|17
1738310100000|2025-01-31 07:55:00|112922|112897|112912.8|112887.8|112923.3|112898.3|112912.8|112887.8|29
1738310110000|2025-01-31 07:55:10|112913.1|112888.1|112914.5|112889.5|112917.3|112892.3|112912.8|112887.8|16
1738310120000|2025-01-31 07:55:20|112915.3|112890.3|112921.8|112896.8|112921.8|112896.8|112914.4|112889.4|11
1738310130000|2025-01-31 07:55:30|112922|112897|112927.1|112902.1|112929.2|112904.2|112920.6|112895.6|21
1738310140000|2025-01-31 07:55:40|112928.1|112903.1|112924|112899|112928.1|112903.1|112920.4|112895.4|22
1738310150000|2025-01-31 07:55:50|112923.2|112898.2|112917.2|112892.2|112923.2|112898.2|112915.4|112890.4|32
1738310160000|2025-01-31 07:56:00|112920|112895|112916.9|112891.9|112920|112895|112915.5|112890.5|16
1738310170000|2025-01-31 07:56:10|112916.4|112891.4|112913.8|112888.8|112918.5|112893.5|112912.6|112887.6|13
1738310180000|2025-01-31 07:56:20|112913.4|112888.4|112918|112893|112918.2|112893.2|112913.4|112888.4|21
1738310190000|2025-01-31 07:56:30|112918.2|112893.2|112916.1|112891.1|112919.3|112894.3|112916.1|112891.1|9
1738310200000|2025-01-31 07:56:40|112915.2|112890.2|112912|112887|112915.2|112890.2|112909.8|112884.8|9
1738310210000|2025-01-31 07:56:50|112911.3|112886.3|112903.2|112878.2|112911.3|112886.3|112889|112864|26
1738310220000|2025-01-31 07:57:00|112903.9|112878.9|112910.6|112885.6|112912.4|112887.4|112903.9|112878.9|37
1738310230000|2025-01-31 07:57:10|112911.2|112886.2|112912.3|112887.3|112915.7|112890.7|112910.7|112885.7|27
1738310240000|2025-01-31 07:57:20|112911.1|112886.1|112910.8|112885.8|112913|112888|112910.6|112885.6|31
1738310250000|2025-01-31 07:57:30|112910.1|112885.1|112901.3|112876.3|112910.1|112885.1|112900.8|112875.8|25
1738310260000|2025-01-31 07:57:40|112900.7|112875.7|112887.7|112862.7|112900.7|112875.7|112884.2|112859.2|25
1738310270000|2025-01-31 07:57:50|112880.9|112855.9|112887.8|112862.8|112897.3|112872.3|112880.1|112855.1|32
1738310280000|2025-01-31 07:58:00|112886.1|112861.1|112884|112859|112891.6|112866.6|112878.7|112853.7|35
1738310290000|2025-01-31 07:58:10|112883.4|112858.4|112884.6|112859.6|112885.6|112860.6|112878.1|112853.1|17
1738310300000|2025-01-31 07:58:20|112883.3|112858.3|112876.8|112851.8|112883.3|112858.3|112875.6|112850.6|20
1738310310000|2025-01-31 07:58:30|112876|112851|112873.1|112848.1|112876|112851|112872.8|112847.8|13
1738310320000|2025-01-31 07:58:40|112874.1|112849.1|112893.5|112868.5|112893.5|112868.5|112874.1|112849.1|29
1738310330000|2025-01-31 07:58:50|112893.4|112868.4|112902|112877|112903.2|112878.2|112893.4|112868.4|20
1738310340000|2025-01-31 07:59:00|112901.8|112876.8|112919.3|112894.3|112923.2|112898.2|112900|112875|38
1738310350000|2025-01-31 07:59:10|112918.6|112893.6|112917.4|112892.4|112918.6|112893.6|112914|112889|18
1738310360000|2025-01-31 07:59:20|112916.6|112891.6|112923.9|112898.9|112925|112900|112913.2|112888.2|33
1738310370000|2025-01-31 07:59:30|112924.5|112899.5|112944.1|112919.1|112944.1|112919.1|112921.1|112896.1|35
1738310380000|2025-01-31 07:59:40|112943.4|112918.4|112940.1|112915.1|112951.4|112926.4|112940|112915|44
1738310390000|2025-01-31 07:59:50|112940.5|112915.5|112945.2|112920.2|112945.2|112920.2|112932.4|112907.4|34
1738310400000|2025-01-31 08:00:00|112946.6|112921.6|112939.7|112914.7|112964.9|112939.9|112937.7|112912.7|41
1738310410000|2025-01-31 08:00:10|112939.2|112914.2|112930.3|112905.3|112940.6|112915.6|112925.3|112900.3|29
1738310420000|2025-01-31 08:00:20|112931.1|112906.1|112932.1|112907.1|112941.6|112916.6|112930.7|112905.7|32
1738310430000|2025-01-31 08:00:30|112930.6|112905.6|112930.9|112905.9|112933.1|112908.1|112929.6|112904.6|19
1738310440000|2025-01-31 08:00:40|112930.4|112905.4|112943.2|112918.2|112943.2|112918.2|112929.9|112904.9|31
1738310450000|2025-01-31 08:00:50|112942.2|112917.2|112944.2|112919.2|112946.4|112921.4|112940.3|112915.3|21
1738310460000|2025-01-31 08:01:00|112943.4|112918.4|112948.3|112923.3|112950.1|112925.1|112937.1|112912.1|33
1738310470000|2025-01-31 08:01:10|112947.8|112922.8|112940.1|112915.1|112951.1|112926.1|112937.2|112912.2|26
1738310480000|2025-01-31 08:01:20|112939.3|112914.3|112951.2|112926.2|112952.6|112927.6|112936.2|112911.2|33
1738310490000|2025-01-31 08:01:30|112952|112927|112947|112922|112954|112929|112939.3|112914.3|25
1738310500000|2025-01-31 08:01:40|112947.8|112922.8|112951.8|112926.8|112952.6|112927.6|112947.8|112922.8|23
1738310510000|2025-01-31 08:01:50|112952|112927|112947.6|112922.6|112952.2|112927.2|112947.6|112922.6|12
1738310520000|2025-01-31 08:02:00|112947.7|112922.7|112935.6|112910.6|112947.7|112922.7|112932|112907|40
1738310530000|2025-01-31 08:02:10|112933.1|112908.1|112937.6|112912.6|112937.6|112912.6|112931.5|112906.5|22
1738310540000|2025-01-31 08:02:20|112938|112913|112949.9|112924.9|112951.3|112926.3|112938|112913|24
1738310550000|2025-01-31 08:02:30|112949.8|112924.8|112943.3|112918.3|112949.8|112924.8|112942.5|112917.5|21
1738310560000|2025-01-31 08:02:40|112942.7|112917.7|112934.8|112909.8|112943.7|112918.7|112934.8|112909.8|18
1738310570000|2025-01-31 08:02:50|112930.8|112905.8|112930.2|112905.2|112932.1|112907.1|112928.8|112903.8|21
1738310580000|2025-01-31 08:03:00|112930.3|112905.3|112939.8|112914.8|112951.8|112926.8|112930.3|112905.3|32
1738310590000|2025-01-31 08:03:10|112939.7|112914.7|112939.2|112914.2|112939.7|112914.7|112937.5|112912.5|22
1738310600000|2025-01-31 08:03:20|112939.3|112914.3|112945.2|112920.2|112951.5|112926.5|112939.2|112914.2|29
1738310610000|2025-01-31 08:03:30|112945.4|112920.4|112950.6|112925.6|112951.2|112926.2|112938.6|112913.6|19
1738310620000|2025-01-31 08:03:40|112951.2|112926.2|112955.3|112930.3|112958.9|112933.9|112951.2|112926.2|21
1738310630000|2025-01-31 08:03:50|112954.9|112929.9|112954.6|112929.6|112954.9|112929.9|112953.2|112928.2|5
1738310640000|2025-01-31 08:04:00|112953.5|112928.5|112952.8|112927.8|112954.3|112929.3|112952.7|112927.7|15
1738310650000|2025-01-31 08:04:10|112952.7|112927.7|112942.4|112917.4|112952.7|112927.7|112941.6|112916.6|27
1738310660000|2025-01-31 08:04:20|112941.8|112916.8|112946.1|112921.1|112946.6|112921.6|112941.8|112916.8|17
1738310670000|2025-01-31 08:04:30|112947.9|112922.9|112954.9|112929.9|112954.9|112929.9|112946.8|112921.8|22
1738310680000|2025-01-31 08:04:40|112953.1|112928.1|112952.2|112927.2|112954.4|112929.4|112950.3|112925.3|21
1738310690000|2025-01-31 08:04:50|112951.5|112926.5|112953.9|112928.9|112953.9|112928.9|112951.5|112926.5|12
1738310700000|2025-01-31 08:05:00|112954.5|112929.5|112951.5|112926.5|112954.5|112929.5|112951.4|112926.4|19
1738310710000|2025-01-31 08:05:10|112951.4|112926.4|112960.2|112935.2|112964.1|112939.1|112951.4|112926.4|22
1738310720000|2025-01-31 08:05:20|112959.1|112934.1|112971|112946|112973.6|112948.6|112957.9|112932.9|24
1738310730000|2025-01-31 08:05:30|112970.8|112945.8|112970.9|112945.9|112972.5|112947.5|112970.7|112945.7|14
1738310740000|2025-01-31 08:05:40|112970.2|112945.2|112972.4|112947.4|112974.2|112949.2|112970.2|112945.2|14
1738310750000|2025-01-31 08:05:50|112972.5|112947.5|112964.7|112939.7|112978.1|112953.1|112963.5|112938.5|22
1738310760000|2025-01-31 08:06:00|112960.7|112935.7|112986.9|112961.9|112988.5|112963.5|112960.7|112935.7|27
1738310770000|2025-01-31 08:06:10|112986.7|112961.7|112987.4|112962.4|112988.8|112963.8|112985.8|112960.8|22
1738310780000|2025-01-31 08:06:20|112988.4|112963.4|112985.9|112960.9|112991.8|112966.8|112979.6|112954.6|32
1738310790000|2025-01-31 08:06:30|112985.1|112960.1|112983.1|112958.1|112985.4|112960.4|112982.7|112957.7|13
1738310800000|2025-01-31 08:06:40|112984|112959|112993.4|112968.4|112993.4|112968.4|112984|112959|12
1738310810000|2025-01-31 08:06:50|112993.5|112968.5|112998.7|112973.7|113007.9|112982.9|112992.4|112967.4|25
1738310820000|2025-01-31 08:07:00|112997.8|112972.8|113008.6|112983.6|113008.6|112983.6|112997.8|112972.8|16
1738310830000|2025-01-31 08:07:10|113007.8|112982.8|113005|112980|113007.8|112982.8|113004.5|112979.5|16
1738310840000|2025-01-31 08:07:20|113004.2|112979.2|112999|112974|113004.2|112979.2|112998.7|112973.7|16
1738310850000|2025-01-31 08:07:30|113000.4|112975.4|112993.4|112968.4|113006.7|112981.7|112993.4|112968.4|31
1738310860000|2025-01-31 08:07:40|112994.3|112969.3|112994.9|112969.9|112995.8|112970.8|112993.8|112968.8|14
1738310870000|2025-01-31 08:07:50|112993.9|112968.9|112993.5|112968.5|112998.4|112973.4|112992.8|112967.8|17
1738310880000|2025-01-31 08:08:00|112992.7|112967.7|112993|112968|112995.7|112970.7|112992.3|112967.3|12
1738310890000|2025-01-31 08:08:10|112993.3|112968.3|113001.4|112976.4|113002.4|112977.4|112990.4|112965.4|27
1738310900000|2025-01-31 08:08:20|113000.5|112975.5|113010.8|112985.8|113011.3|112986.3|113000.5|112975.5|20
1738310910000|2025-01-31 08:08:30|113012|112987|113022.2|112997.2|113023.1|112998.1|113012|112987|17
1738310920000|2025-01-31 08:08:40|113021.1|112996.1|113033.1|113008.1|113033.1|113008.1|113020.7|112995.7|18
1738310930000|2025-01-31 08:08:50|113032.1|113007.1|113038|113013|113039|113014|113031.3|113006.3|23
1738310940000|2025-01-31 08:09:00|113036.6|113011.6|113033.5|113008.5|113038.1|113013.1|113032.1|113007.1|23
1738310950000|2025-01-31 08:09:10|113032.7|113007.7|113024|112999|113033.3|113008.3|113024|112999|17
1738310960000|2025-01-31 08:09:20|113024.3|112999.3|113025.5|113000.5|113026|113001|113024.3|112999.3|12
1738310970000|2025-01-31 08:09:30|113025.4|113000.4|113041.8|113016.8|113041.8|113016.8|113025.4|113000.4|23
1738310980000|2025-01-31 08:09:40|113042.6|113017.6|113042.5|113017.5|113043|113018|113041.8|113016.8|11
1738310990000|2025-01-31 08:09:50|113042.6|113017.6|113028.5|113003.5|113043.9|113018.9|113027.3|113002.3|23
1738311000000|2025-01-31 08:10:00|113029.2|113004.2|113039.3|113014.3|113039.3|113014.3|113028.9|113003.9|27
1738311010000|2025-01-31 08:10:10|113039.1|113014.1|113041.3|113016.3|113048.5|113023.5|113039.1|113014.1|28
1738311020000|2025-01-31 08:10:20|113042.5|113017.5|113051.6|113026.6|113052|113027|113041.6|113016.6|21
1738311030000|2025-01-31 08:10:30|113051.3|113026.3|113073.1|113048.1|113073.1|113048.1|113051.1|113026.1|26
1738311040000|2025-01-31 08:10:40|113072.3|113047.3|113074.8|113049.8|113074.8|113049.8|113061.6|113036.6|27
1738311050000|2025-01-31 08:10:50|113076.1|113051.1|113075.1|113050.1|113078.3|113053.3|113075.1|113050.1|13
1738311060000|2025-01-31 08:11:00|113076|113051|113063.1|113038.1|113082|113057|113062.4|113037.4|35
1738311070000|2025-01-31 08:11:10|113064|113039|113068.1|113043.1|113069.5|113044.5|113064|113039|30
1738311080000|2025-01-31 08:11:20|113067.6|113042.6|113060.8|113035.8|113067.6|113042.6|113060.8|113035.8|22
1738311090000|2025-01-31 08:11:30|113060.4|113035.4|113055.4|113030.4|113060.9|113035.9|113054.9|113029.9|15
1738311100000|2025-01-31 08:11:40|113056.3|113031.3|113058.6|113033.6|113058.6|113033.6|113055.6|113030.6|13
1738311110000|2025-01-31 08:11:50|113059.3|113034.3|113064.4|113039.4|113067|113042|113059.3|113034.3|15
1738311120000|2025-01-31 08:12:00|113065.4|113040.4|113066.1|113041.1|113066.1|113041.1|113060.5|113035.5|25
1738311130000|2025-01-31 08:12:10|113067.1|113042.1|113049.5|113024.5|113067.3|113042.3|113049.5|113024.5|22
1738311140000|2025-01-31 08:12:20|113050.4|113025.4|113054.2|113029.2|113054.2|113029.2|113049.3|113024.3|15
1738311150000|2025-01-31 08:12:30|113055.4|113030.4|113037.8|113012.8|113055.4|113030.4|113035.2|113010.2|25
1738311160000|2025-01-31 08:12:40|113038.1|113013.1|113053.4|113028.4|113053.4|113028.4|113036.5|113011.5|23
1738311170000|2025-01-31 08:12:50|113053.7|113028.7|113055|113030|113055.6|113030.6|113052.2|113027.2|18
1738311180000|2025-01-31 08:13:00|113054.2|113029.2|113055.1|113030.1|113058.5|113033.5|113054|113029|26
1738311190000|2025-01-31 08:13:10|113054|113029|113047.5|113022.5|113054.9|113029.9|113046.4|113021.4|25
1738311200000|2025-01-31 08:13:20|113047.9|113022.9|113048.6|113023.6|113052.7|113027.7|113047.9|113022.9|22
1738311210000|2025-01-31 08:13:30|113047.9|113022.9|113035.1|113010.1|113048.3|113023.3|113034.7|113009.7|34
1738311220000|2025-01-31 08:13:40|113035|113010|113048.6|113023.6|113049.4|113024.4|113034.3|113009.3|27
1738311230000|2025-01-31 08:13:50|113048.4|113023.4|113041.8|113016.8|113048.5|113023.5|113040.7|113015.7|16
1738311240000|2025-01-31 08:14:00|113040.4|113015.4|113038.7|113013.7|113042.7|113017.7|113038.7|113013.7|22
1738311250000|2025-01-31 08:14:10|113039|113014|113023.5|112998.5|113039.1|113014.1|113023.5|112998.5|20
1738311260000|2025-01-31 08:14:20|113022.6|112997.6|113027.4|113002.4|113028.2|113003.2|113012.1|112987.1|27
1738311270000|2025-01-31 08:14:30|113026.8|113001.8|113028.4|113003.4|113030.7|113005.7|113026.8|113001.8|20
1738311280000|2025-01-31 08:14:40|113029.3|113004.3|113029.8|113004.8|113030|113005|113027.1|113002.1|23
1738311290000|2025-01-31 08:14:50|113028.9|113003.9|113027.1|113002.1|113029.8|113004.8|113027.1|113002.1|12
1738311300000|2025-01-31 08:15:00|113026.2|113001.2|113027.7|113002.7|113029.4|113004.4|113021.8|112996.8|17
1738311310000|2025-01-31 08:15:10|113027.4|113002.4|113026.8|113001.8|113029.8|113004.8|113026.8|113001.8|16
1738311320000|2025-01-31 08:15:20|113025.9|113000.9|113027.6|113002.6|113029.4|113004.4|113023.8|112998.8|22
1738311330000|2025-01-31 08:15:30|113026.9|113001.9|113025.2|113000.2|113027.2|113002.2|113023.8|112998.8|21
1738311340000|2025-01-31 08:15:40|113025.9|113000.9|113039.1|113014.1|113039.1|113014.1|113025.9|113000.9|16
1738311350000|2025-01-31 08:15:50|113039.8|113014.8|113056.1|113031.1|113056.1|113031.1|113039.8|113014.8|19
1738311360000|2025-01-31 08:16:00|113055.2|113030.2|113061.6|113036.6|113061.6|113036.6|113053.5|113028.5|28
1738311370000|2025-01-31 08:16:10|113061.7|113036.7|113048.6|113023.6|113061.7|113036.7|113048.4|113023.4|25
1738311380000|2025-01-31 08:16:20|113048.7|113023.7|113061.4|113036.4|113061.4|113036.4|113048.7|113023.7|25
1738311390000|2025-01-31 08:16:30|113062.1|113037.1|113074.3|113049.3|113074.3|113049.3|113062.1|113037.1|30
1738311400000|2025-01-31 08:16:40|113074.1|113049.1|113088.8|113063.8|113088.8|113063.8|113074.1|113049.1|30
1738311410000|2025-01-31 08:16:50|113088.2|113063.2|113088.8|113063.8|113088.8|113063.8|113087.3|113062.3|13
1738311420000|2025-01-31 08:17:00|113092.7|113067.7|113090.8|113065.8|113095.8|113070.8|113087.8|113062.8|33
1738311430000|2025-01-31 08:17:10|113091.4|113066.4|113101.4|113076.4|113103.7|113078.7|113091.4|113066.4|33
1738311440000|2025-01-31 08:17:20|113099.7|113074.7|113099.6|113074.6|113103|113078|113098|113073|24
1738311450000|2025-01-31 08:17:30|113099.9|113074.9|113092.9|113067.9|113100.2|113075.2|113091.4|113066.4|17
1738311460000|2025-01-31 08:17:40|113092.1|113067.1|113088.9|113063.9|113093|113068|113087.9|113062.9|19
1738311470000|2025-01-31 08:17:50|113090.4|113065.4|113100.7|113075.7|113101.9|113076.9|113090.4|113065.4|20
1738311480000|2025-01-31 08:18:00|113102.4|113077.4|113107.1|113082.1|113107.1|113082.1|113100.7|113075.7|16
1738311490000|2025-01-31 08:18:10|113106.6|113081.6|113111.9|113086.9|113111.9|113086.9|113106.2|113081.2|16
1738311500000|2025-01-31 08:18:20|113111.1|113086.1|113110|113085|113114.1|113089.1|113109.5|113084.5|23
1738311510000|2025-01-31 08:18:30|113109.5|113084.5|113105.3|113080.3|113111.3|113086.3|113103.9|113078.9|36
1738311520000|2025-01-31 08:18:40|113106.2|113081.2|113108.3|113083.3|113109.1|113084.1|113102.3|113077.3|25
1738311530000|2025-01-31 08:18:50|113108.8|113083.8|113154.6|113104.6|113160.6|113111.7|113098.5|113073.5|27
1738311540000|2025-01-31 08:19:00|113154.7|113104.7|113152.8|113127.8|113158.5|113128.5|113143.4|113104.5|38
1738311550000|2025-01-31 08:19:10|113152.1|113127.1|113139.2|113114.2|113152.4|113127.4|113138.2|113113.2|20
1738311560000|2025-01-31 08:19:20|113140.2|113115.2|113138.3|113113.3|113143.6|113118.6|113138|113113|16
1738311570000|2025-01-31 08:19:30|113137.8|113112.8|113130|113105|113137.8|113112.8|113130|113105|21
1738311580000|2025-01-31 08:19:40|113130.8|113105.8|113118.2|113093.2|113132.2|113107.2|113117|113092|19
1738311590000|2025-01-31 08:19:50|113119.1|113094.1|113126.7|113101.7|113128.9|113103.9|113119.1|113094.1|14
1738311600000|2025-01-31 08:20:00|113125.9|113100.9|113128.4|113103.4|113128.8|113103.8|113125.9|113100.9|12
1738311610000|2025-01-31 08:20:10|113127.2|113102.2|113108.9|113083.9|113128.9|113103.9|113108.9|113083.9|21
1738311620000|2025-01-31 08:20:20|113109.3|113084.3|113121.7|113096.7|113121.7|113096.7|113107.6|113082.6|19
1738311630000|2025-01-31 08:20:30|113121.4|113096.4|113115.1|113090.1|113123.3|113098.3|113114.5|113089.5|15
1738311640000|2025-01-31 08:20:40|113114.2|113089.2|113112.2|113087.2|113120.2|113095.2|113111.4|113086.4|16
1738311650000|2025-01-31 08:20:50|113112.3|113087.3|113101|113076|113112.7|113087.7|113098.4|113073.4|23
1738311660000|2025-01-31 08:21:00|113101.5|113076.5|113103.9|113078.9|113104.7|113079.7|113099.8|113074.8|12
1738311670000|2025-01-31 08:21:10|113104|113079|113106.9|113081.9|113107.5|113082.5|113100.4|113075.4|26
1738311680000|2025-01-31 08:21:20|113107.8|113082.8|113111.8|113086.8|113112.2|113087.2|113105.1|113080.1|24
1738311690000|2025-01-31 08:21:30|113112.6|113087.6|113109.7|113084.7|113115.6|113090.6|113109.7|113084.7|20
1738311700000|2025-01-31 08:21:40|113109.6|113084.6|113117.7|113092.7|113117.7|113092.7|113109.6|113084.6|21
1738311710000|2025-01-31 08:21:50|113117.9|113092.9|113119.2|113094.2|113125.8|113100.8|113113.5|113088.5|19
1738311720000|2025-01-31 08:22:00|113119|113094|113123.3|113098.3|113123.3|113098.3|113119|113094|5
1738311730000|2025-01-31 08:22:10|113124.1|113099.1|113123.5|113098.5|113124.8|113099.8|113116.6|113091.6|23
1738311740000|2025-01-31 08:22:20|113122.9|113097.9|113119.7|113094.7|113124.8|113099.8|113119.1|113094.1|16
1738311750000|2025-01-31 08:22:30|113119.1|113094.1|113123.5|113098.5|113124.2|113099.2|113113.6|113088.6|22
1738311760000|2025-01-31 08:22:40|113123.6|113098.6|113137.7|113112.7|113137.7|113112.7|113121.9|113096.9|24
1738311770000|2025-01-31 08:22:50|113138.1|113113.1|113134.9|113109.9|113141.8|113116.8|113134.9|113109.9|23
1738311780000|2025-01-31 08:23:00|113134.1|113109.1|113131.3|113106.3|113134.1|113109.1|113128.7|113103.7|23
1738311790000|2025-01-31 08:23:10|113131.1|113106.1|113134.1|113109.1|113135.5|113110.5|113131|113106|24
1738311800000|2025-01-31 08:23:20|113134|113109|113136.5|113111.5|113136.5|113111.5|113133.4|113108.4|12
1738311810000|2025-01-31 08:23:30|113136.7|113111.7|113156.8|113131.8|113163.6|113138.6|113136.7|113111.7|36
1738311820000|2025-01-31 08:23:40|113157.6|113132.6|113156.2|113131.2|113161.6|113136.6|113149.9|113124.9|18
1738311830000|2025-01-31 08:23:50|113155.1|113130.1|113146.7|113121.7|113155.5|113130.5|113146.7|113121.7|11
1738311840000|2025-01-31 08:24:00|113145.9|113120.9|113124.3|113099.3|113146.7|113121.7|113123.6|113098.6|42
1738311850000|2025-01-31 08:24:10|113125.7|113100.7|113100|113075|113125.7|113100.7|113100|113075|33
1738311860000|2025-01-31 08:24:20|113100.7|113075.7|113113.2|113088.2|113115.7|113090.7|113100.7|113075.7|22
1738311870000|2025-01-31 08:24:30|113113.1|113088.1|113126.1|113101.1|113126.1|113101.1|113113.1|113088.1|19
1738311880000|2025-01-31 08:24:40|113125.4|113100.4|113129.8|113104.8|113132.7|113107.7|113121.6|113096.6|20
1738311890000|2025-01-31 08:24:50|113129.9|113104.9|113128|113103|113130.9|113105.9|113128|113103|16
1738311900000|2025-01-31 08:25:00|113129.1|113104.1|113141|113116|113141.2|113116.2|113127.5|113102.5|28
1738311910000|2025-01-31 08:25:10|113140.7|113115.7|113144.4|113119.4|113147.7|113122.7|113140.7|113115.7|14
1738311920000|2025-01-31 08:25:20|113145.5|113120.5|113147.9|113122.9|113151.2|113126.2|113144.8|113119.8|20
1738311930000|2025-01-31 08:25:30|113147.8|113122.8|113149.7|113124.7|113150.3|113125.3|113147.8|113122.8|6
1738311940000|2025-01-31 08:25:40|113151.5|113126.5|113144.1|113119.1|113151.5|113126.5|113144.1|113119.1|17
1738311950000|2025-01-31 08:25:50|113145|113120|113150.3|113125.3|113150.7|113125.7|113145|113120|10
1738311960000|2025-01-31 08:26:00|113151.5|113126.5|113153.1|113128.1|113161|113136|113151.2|113126.2|24
1738311970000|2025-01-31 08:26:10|113153.2|113128.2|113164.3|113139.3|113167.8|113142.8|113153.2|113128.2|27
1738311980000|2025-01-31 08:26:20|113163.7|113138.7|113175.5|113150.5|113180.4|113155.4|113163.7|113138.7|37
1738311990000|2025-01-31 08:26:30|113173.8|113148.8|113173.5|113148.5|113173.8|113148.8|113168.1|113143.1|23
1738312000000|2025-01-31 08:26:40|113174.6|113149.6|113167.8|113142.8|113174.8|113149.8|113167|113142|15
1738312010000|2025-01-31 08:26:50|113168|113143|113168.5|113143.5|113173.2|113148.2|113168|113143|14
1738312020000|2025-01-31 08:27:00|113169.8|113144.8|113169.9|113144.9|113171.2|113146.2|113167.9|113142.9|17
1738312030000|2025-01-31 08:27:10|113170.4|113145.4|113172.5|113147.5|113174.1|113149.1|113170.4|113145.4|16
1738312040000|2025-01-31 08:27:20|113173.3|113148.3|113173.8|113148.8|113175.4|113150.4|113166.6|113141.6|21
1738312050000|2025-01-31 08:27:30|113173.9|113148.9|113171.3|113146.3|113175.1|113150.1|113170.2|113145.2|9
1738312060000|2025-01-31 08:27:40|113169.7|113144.7|113168.4|113143.4|113169.7|113144.7|113166.2|113141.2|14
1738312070000|2025-01-31 08:27:50|113167.8|113142.8|113161.1|113136.1|113167.8|113142.8|113159.7|113134.7|22
1738312080000|2025-01-31 08:28:00|113162.1|113137.1|113154.8|113129.8|113163.1|113138.1|113150|113125|30
1738312090000|2025-01-31 08:28:10|113154.4|113129.4|113160.4|113135.4|113162.3|113137.3|113154.4|113129.4|28
1738312100000|2025-01-31 08:28:20|113159.6|113134.6|113161.6|113136.6|113164|113139|113159.3|113134.3|17
1738312110000|2025-01-31 08:28:30|113162.2|113137.2|113154.9|113129.9|113162.2|113137.2|113154.5|113129.5|37
1738312120000|2025-01-31 08:28:40|113155.9|113130.9|113157.1|113132.1|113159.3|113134.3|113153.6|113128.6|21
1738312130000|2025-01-31 08:28:50|113157.9|113132.9|113161|113136|113163.3|113138.3|113155.5|113130.5|25
1738312140000|2025-01-31 08:29:00|113162.6|113137.6|113161.8|113136.8|113164.7|113139.7|113160|113135|22
1738312150000|2025-01-31 08:29:10|113161.6|113136.6|113162.3|113137.3|113169.2|113144.2|113161.6|113136.6|21
1738312160000|2025-01-31 08:29:20|113163.4|113138.4|113167.3|113142.3|113167.4|113142.4|113158.7|113133.7|26
1738312170000|2025-01-31 08:29:30|113170.5|113145.5|113173.7|113148.7|113173.7|113148.7|113167.9|113142.9|16
1738312180000|2025-01-31 08:29:40|113173.9|113148.9|113168.9|113143.9|113174.9|113149.9|113168.9|113143.9|12
1738312190000|2025-01-31 08:29:50|113169.2|113144.2|113162|113137|113169.2|113144.2|113160.4|113135.4|12
1738312200000|2025-01-31 08:30:00|113161.2|113136.2|113160.7|113135.7|113161.2|113136.2|113148.6|113123.6|25
1738312210000|2025-01-31 08:30:10|113160.1|113135.1|113149.6|113124.6|113160.1|113135.1|113149|113124|17
1738312220000|2025-01-31 08:30:20|113151.5|113126.5|113161.2|113136.2|113161.2|113136.2|113151.5|113126.5|13
1738312230000|2025-01-31 08:30:30|113161.3|113136.3|113166.3|113141.3|113166.9|113141.9|113161.3|113136.3|16
1738312240000|2025-01-31 08:30:40|113166.4|113141.4|113174.4|113149.4|113175.3|113150.3|113163.9|113138.9|25
1738312250000|2025-01-31 08:30:50|113174.6|113149.6|113177.6|113152.6|113178.6|113153.6|113174.6|113149.6|17
1738312260000|2025-01-31 08:31:00|113177.8|113152.8|113170.4|113145.4|113177.8|113152.8|113165.7|113140.7|35
1738312270000|2025-01-31 08:31:10|113170.5|113145.5|113169.3|113144.3|113172|113147|113169.1|113144.1|12
1738312280000|2025-01-31 08:31:20|113168.9|113143.9|113167|113142|113169|113144|113167|113142|11
1738312290000|2025-01-31 08:31:30|113166.6|113141.6|113168.6|113143.6|113168.6|113143.6|113166.5|113141.5|11
1738312300000|2025-01-31 08:31:40|113169.6|113144.6|113179.7|113154.7|113180|113155|113169|113144|22
1738312310000|2025-01-31 08:31:50|113179.5|113154.5|113182.7|113157.7|113182.7|113157.7|113177.1|113152.1|13
1738312320000|2025-01-31 08:32:00|113182.6|113157.6|113200.3|113175.3|113200.3|113175.3|113182.6|113157.6|21
1738312330000|2025-01-31 08:32:10|113199.1|113174.1|113194.9|113169.9|113201.4|113176.4|113193.1|113168.1|25
1738312340000|2025-01-31 08:32:20|113194.3|113169.3|113198.1|113173.1|113199.8|113174.8|113194.3|113169.3|21
1738312350000|2025-01-31 08:32:30|113198.2|113173.2|113196.7|113171.7|113199.8|113174.8|113192.8|113167.8|16
1738312360000|2025-01-31 08:32:40|113197.6|113172.6|113188.9|113163.9|113197.6|113172.6|113186.7|113161.7|21
1738312370000|2025-01-31 08:32:50|113189.1|113164.1|113189.9|113164.9|113191.3|113166.3|113183.4|113158.4|16
1738312380000|2025-01-31 08:33:00|113189.2|113164.2|113189.5|113164.5|113190.4|113165.4|113182.7|113157.7|12
1738312390000|2025-01-31 08:33:10|113189.3|113164.3|113193.3|113168.3|113194.4|113169.4|113184.8|113159.8|13
1738312400000|2025-01-31 08:33:20|113193.2|113168.2|113186.9|113161.9|113193.2|113168.2|113186.7|113161.7|17
1738312410000|2025-01-31 08:33:30|113185.7|113160.7|113181.6|113156.6|113185.7|113160.7|113174|113149|14
1738312420000|2025-01-31 08:33:40|113181|113156|113187.6|113162.6|113187.7|113162.7|113175.5|113150.5|15
1738312430000|2025-01-31 08:33:50|113188.8|113163.8|113210.5|113185.5|113214.1|113189.1|113188.8|113163.8|20
1738312440000|2025-01-31 08:34:00|113211.5|113186.5|113205|113180|113211.5|113186.5|113205|113180|10
1738312450000|2025-01-31 08:34:10|113205.9|113180.9|113204|113179|113205.9|113180.9|113204|113179|6
1738312460000|2025-01-31 08:34:20|113203.3|113178.3|113198.1|113173.1|113205.2|113180.2|113198.1|113173.1|14
1738312470000|2025-01-31 08:34:30|113199|113174|113204|113179|113204.7|113179.7|113199|113174|12
1738312480000|2025-01-31 08:34:40|113205.2|113180.2|113215.5|113190.5|113215.5|113190.5|113199.4|113174.4|31
1738312490000|2025-01-31 08:34:50|113217|113192|113220|113195|113221.3|113196.3|113209.8|113184.8|24
1738312500000|2025-01-31 08:35:00|113221|113196|113223.5|113198.5|113226.6|113201.6|113220.4|113195.4|16
1738312510000|2025-01-31 08:35:10|113224.4|113199.4|113220|113195|113226.3|113201.3|113219.2|113194.2|17
1738312520000|2025-01-31 08:35:20|113219.3|113194.3|113208.6|113183.6|113219.3|113194.3|113208.6|113183.6|17
1738312530000|2025-01-31 08:35:30|113207.9|113182.9|113212.2|113187.2|113214|113189|113203.1|113178.1|11
1738312540000|2025-01-31 08:35:40|113213.2|113188.2|113224.5|113199.5|113224.5|113199.5|113210.7|113185.7|19
1738312550000|2025-01-31 08:35:50|113225.3|113200.3|113239.8|113214.8|113245.9|113220.9|113225.3|113200.3|20
1738312560000|2025-01-31 08:36:00|113240.9|113215.9|113241.4|113216.4|113246.8|113221.8|113239|113214|21
1738312570000|2025-01-31 08:36:10|113241.3|113216.3|113233.1|113208.1|113242.5|113217.5|113232.3|113207.3|11
1738312580000|2025-01-31 08:36:20|113233.8|113208.8|113227.5|113202.5|113240.7|113215.7|113227|113202|25
1738312590000|2025-01-31 08:36:30|113228.3|113203.3|113228.9|113203.9|113230.7|113205.7|113227.7|113202.7|15
1738312600000|2025-01-31 08:36:40|113229.6|113204.6|113219.8|113194.8|113229.6|113204.6|113219.4|113194.4|14
1738312610000|2025-01-31 08:36:50|113219.7|113194.7|113205.7|113180.7|113224.4|113199.4|113205.7|113180.7|28
1738312620000|2025-01-31 08:37:00|113203|113178|113211.5|113186.5|113216.1|113191.1|113203|113178|14
1738312630000|2025-01-31 08:37:10|113212.7|113187.7|113218.5|113193.5|113218.5|113193.5|113210.5|113185.5|8
1738312640000|2025-01-31 08:37:20|113217.1|113192.1|113214.7|113189.7|113217.1|113192.1|113211.2|113186.2|16
1738312650000|2025-01-31 08:37:30|113213.9|113188.9|113217.7|113192.7|113217.7|113192.7|113211.9|113186.9|15
1738312660000|2025-01-31 08:37:40|113217.2|113192.2|113218.6|113193.6|113220.3|113195.3|113213.8|113188.8|24
1738312670000|2025-01-31 08:37:50|113218.7|113193.7|113217.2|113192.2|113219.1|113194.1|113215.5|113190.5|17
1738312680000|2025-01-31 08:38:00|113217.9|113192.9|113229.6|113204.6|113230.1|113205.1|113214|113189|20
1738312690000|2025-01-31 08:38:10|113230.7|113205.7|113227.9|113202.9|113231.3|113206.3|113225.7|113200.7|16
1738312700000|2025-01-31 08:38:20|113226.9|113201.9|113232.9|113207.9|113234|113209|113224.9|113199.9|31
1738312710000|2025-01-31 08:38:30|113233.4|113208.4|113232|113207|113234.1|113209.1|113226.6|113201.6|26
1738312720000|2025-01-31 08:38:40|113233.6|113208.6|113234.3|113209.3|113235.7|113210.7|113225.9|113200.9|28
1738312730000|2025-01-31 08:38:50|113235.2|113210.2|113240.5|113215.5|113242.2|113217.2|113234.2|113209.2|14
1738312740000|2025-01-31 08:39:00|113241.2|113216.2|113238.2|113213.2|113245.7|113220.7|113237.5|113212.5|21
1738312750000|2025-01-31 08:39:10|113238.9|113213.9|113222.1|113197.1|113240.3|113215.3|113222.1|113197.1|22
1738312760000|2025-01-31 08:39:20|113222.9|113197.9|113229.5|113204.5|113233.5|113208.5|113222.9|113197.9|16
1738312770000|2025-01-31 08:39:30|113229.6|113204.6|113236|113211|113236|113211|113229.5|113204.5|14
1738312780000|2025-01-31 08:39:40|113236.8|113211.8|113222.8|113197.8|113236.8|113211.8|113222.8|113197.8|13
1738312790000|2025-01-31 08:39:50|113223.7|113198.7|113234.1|113209.1|113235.5|113210.5|113223.7|113198.7|16
1738312800000|2025-01-31 08:40:00|113234.9|113209.9|113236.5|113211.5|113236.5|113211.5|113233.2|113208.2|12
1738312810000|2025-01-31 08:40:10|113235.8|113210.8|113236.8|113211.8|113238.5|113213.5|113232|113207|18
1738312820000|2025-01-31 08:40:20|113237.5|113212.5|113232.6|113207.6|113238.5|113213.5|113232.4|113207.4|15
1738312830000|2025-01-31 08:40:30|113232.4|113207.4|113222.8|113197.8|113232.4|113207.4|113219|113194|15
1738312840000|2025-01-31 08:40:40|113223.7|113198.7|113223.2|113198.2|113227.1|113202.1|113222.4|113197.4|17
1738312850000|2025-01-31 08:40:50|113223.5|113198.5|113225.4|113200.4|113230.9|113205.9|113223.2|113198.2|16
1738312860000|2025-01-31 08:41:00|113225.8|113200.8|113225.7|113200.7|113227.2|113202.2|113225.7|113200.7|14
1738312870000|2025-01-31 08:41:10|113225.9|113200.9|113213.7|113188.7|113226|113201|113212.1|113187.1|25
1738312880000|2025-01-31 08:41:20|113212.4|113187.4|113206.9|113181.9|113212.4|113187.4|113206.6|113181.6|15
1738312890000|2025-01-31 08:41:30|113207.6|113182.6|113208.2|113183.2|113212.2|113187.2|113207.5|113182.5|16
1738312900000|2025-01-31 08:41:40|113208.5|113183.5|113212.8|113187.8|113212.9|113187.9|113208.5|113183.5|18
1738312910000|2025-01-31 08:41:50|113212.7|113187.7|113209.4|113184.4|113213.5|113188.5|113209.3|113184.3|16
1738312920000|2025-01-31 08:42:00|113210.6|113185.6|113214.8|113189.8|113215.1|113190.1|113210.6|113185.6|13
1738312930000|2025-01-31 08:42:10|113214.7|113189.7|113202.8|113177.8|113214.7|113189.7|113202|113177|17
1738312940000|2025-01-31 08:42:20|113202.2|113177.2|113204.7|113179.7|113211|113186|113201.8|113176.8|21
1738312950000|2025-01-31 08:42:30|113204.2|113179.2|113212.3|113187.3|113214.1|113189.1|113203.7|113178.7|12
1738312960000|2025-01-31 08:42:40|113212.8|113187.8|113207.4|113182.4|113213.5|113188.5|113206.7|113181.7|19
1738312970000|2025-01-31 08:42:50|113207.7|113182.7|113208.3|113183.3|113211.3|113186.3|113204.6|113179.6|19
1738312980000|2025-01-31 08:43:00|113209.3|113184.3|113207.3|113182.3|113214|113189|113206.7|113181.7|11
1738312990000|2025-01-31 08:43:10|113208.1|113183.1|113210.9|113185.9|113214.2|113189.2|113208.1|113183.1|19
1738313000000|2025-01-31 08:43:20|113209.4|113184.4|113207.9|113182.9|113210.2|113185.2|113207.8|113182.8|13
1738313010000|2025-01-31 08:43:30|113210|113185|113207.4|113182.4|113210|113185|113202.6|113177.6|15
1738313020000|2025-01-31 08:43:40|113208.1|113183.1|113212.1|113187.1|113212.4|113187.4|113207.9|113182.9|17
1738313030000|2025-01-31 08:43:50|113212.8|113187.8|113208.5|113183.5|113217.7|113192.7|113208.4|113183.4|17
1738313040000|2025-01-31 08:44:00|113207.4|113182.4|113215.7|113190.7|113215.7|113190.7|113204|113179|25
1738313050000|2025-01-31 08:44:10|113215.8|113190.8|113210.5|113185.5|113218.6|113193.6|113210.5|113185.5|16
1738313060000|2025-01-31 08:44:20|113209.8|113184.8|113203.6|113178.6|113209.8|113184.8|113200.1|113175.1|14
1738313070000|2025-01-31 08:44:30|113203.4|113178.4|113204.8|113179.8|113209.2|113184.2|113203.1|113178.1|22
1738313080000|2025-01-31 08:44:40|113203.9|113178.9|113210.2|113185.2|113210.2|113185.2|113202.6|113177.6|8
1738313090000|2025-01-31 08:44:50|113211.1|113186.1|113204.5|113179.5|113212.1|113187.1|113202.9|113177.9|21
1738313100000|2025-01-31 08:45:00|113205|113180|113210.7|113185.7|113217.3|113192.3|113203.7|113178.7|18
1738313110000|2025-01-31 08:45:10|113210|113185|113214.8|113189.8|113215.3|113190.3|113204.4|113179.4|16
1738313120000|2025-01-31 08:45:20|113215.8|113190.8|113214.2|113189.2|113216.7|113191.7|113213|113188|9
1738313130000|2025-01-31 08:45:30|113214|113189|113218.1|113193.1|113220.9|113195.9|113213.8|113188.8|14
1738313140000|2025-01-31 08:45:40|113218.2|113193.2|113208.3|113183.3|113218.2|113193.2|113208.1|113183.1|15
1738313150000|2025-01-31 08:45:50|113207.9|113182.9|113207.7|113182.7|113207.9|113182.9|113206.6|113181.6|7
1738313160000|2025-01-31 08:46:00|113206.8|113181.8|113210.9|113185.9|113214.1|113189.1|113205.7|113180.7|13
1738313170000|2025-01-31 08:46:10|113210.8|113185.8|113209.4|113184.4|113211.3|113186.3|113207.2|113182.2|12
1738313180000|2025-01-31 08:46:20|113209.8|113184.8|113202.2|113177.2|113212.3|113187.3|113199.9|113174.9|16
1738313190000|2025-01-31 08:46:30|113201.2|113176.2|113198.7|113173.7|113201.2|113176.2|113198.6|113173.6|7
1738313200000|2025-01-31 08:46:40|113199.2|113174.2|113195|113170|113199.2|113174.2|113193.8|113168.8|11
1738313210000|2025-01-31 08:46:50|113194.6|113169.6|113195|113170|113196.7|113171.7|113192.7|113167.7|24
1738313220000|2025-01-31 08:47:00|113195.2|113170.2|113195|113170|113195.2|113170.2|113194.5|113169.5|5
1738313230000|2025-01-31 08:47:10|113195.8|113170.8|113195.8|113170.8|113197.2|113172.2|113193.7|113168.7|9
1738313240000|2025-01-31 08:47:20|113196.8|113171.8|113195.9|113170.9|113198.3|113173.3|113194|113169|10
1738313250000|2025-01-31 08:47:30|113196.1|113171.1|113198.3|113173.3|113199.4|113174.4|113192.8|113167.8|22
1738313260000|2025-01-31 08:47:40|113197.6|113172.6|113203|113178|113203|113178|113192.2|113167.2|19
1738313270000|2025-01-31 08:47:50|113201.8|113176.8|113196.7|113171.7|113203|113178|113196.7|113171.7|12
1738313280000|2025-01-31 08:48:00|113196|113171|113193.7|113168.7|113196|113171|113191.4|113166.4|12
1738313290000|2025-01-31 08:48:10|113194.3|113169.3|113194.7|113169.7|113195.9|113170.9|113191.7|113166.7|27
1738313300000|2025-01-31 08:48:20|113193.1|113168.1|113195.2|113170.2|113197.4|113172.4|113183.3|113158.3|27
1738313310000|2025-01-31 08:48:30|113195.7|113170.7|113198.5|113173.5|113198.5|113173.5|113195.7|113170.7|8
1738313320000|2025-01-31 08:48:40|113199.2|113174.2|113205.8|113180.8|113207.8|113182.8|113199.2|113174.2|10
1738313330000|2025-01-31 08:48:50|113206.5|113181.5|113198|113173|113212.6|113187.6|113198|113173|22
1738313340000|2025-01-31 08:49:00|113198.6|113173.6|113195.7|113170.7|113203.7|113178.7|113191.2|113166.2|28
1738313350000|2025-01-31 08:49:10|113194.9|113169.9|113194.2|113169.2|113196|113171|113189.8|113164.8|28
1738313360000|2025-01-31 08:49:20|113194.7|113169.7|113193.2|113168.2|113194.8|113169.8|113190.4|113165.4|26
1738313370000|2025-01-31 08:49:30|113193.3|113168.3|113191.7|113166.7|113195|113170|113191.7|113166.7|13
1738313380000|2025-01-31 08:49:40|113192.6|113167.6|113195.9|113170.9|113195.9|113170.9|113191.5|113166.5|9
1738313390000|2025-01-31 08:49:50|113196.4|113171.4|113194.6|113169.6|113196.7|113171.7|113192.4|113167.4|15
1738313400000|2025-01-31 08:50:00|113196.9|113171.9|113199.8|113174.8|113199.8|113174.8|113192.9|113167.9|19
1738313410000|2025-01-31 08:50:10|113200.6|113175.6|113201.6|113176.6|113208.6|113183.6|113196.8|113171.8|27
1738313420000|2025-01-31 08:50:20|113200.6|113175.6|113207.1|113182.1|113207.1|113182.1|113198.9|113173.9|28
1738313430000|2025-01-31 08:50:30|113207.6|113182.6|113216.3|113191.3|113216.3|113191.3|113207.6|113182.6|19
1738313440000|2025-01-31 08:50:40|113215.9|113190.9|113219.5|113194.5|113224.3|113199.3|113215.9|113190.9|30
1738313450000|2025-01-31 08:50:50|113220.2|113195.2|113226.8|113201.8|113231.5|113206.5|113220.2|113195.2|37
1738313460000|2025-01-31 08:51:00|113225.7|113200.7|113221.4|113196.4|113228|113203|113220.6|113195.6|20
1738313470000|2025-01-31 08:51:10|113221|113196|113235.1|113210.1|113237.5|113212.5|113220.9|113195.9|19
1738313480000|2025-01-31 08:51:20|113234.8|113209.8|113239.6|113214.6|113243.7|113218.7|113234.8|113209.8|26
1738313490000|2025-01-31 08:51:30|113238.7|113213.7|113233.9|113208.9|113239.1|113214.1|113233.9|113208.9|11
1738313500000|2025-01-31 08:51:40|113233.8|113208.8|113235.3|113210.3|113235.3|113210.3|113233.8|113208.8|5
1738313510000|2025-01-31 08:51:50|113235.7|113210.7|113243.8|113218.8|113244.4|113219.4|113235.7|113210.7|19
1738313520000|2025-01-31 08:52:00|113245|113220|113240.9|113215.9|113245|113220|113238.6|113213.6|18
1738313530000|2025-01-31 08:52:10|113241|113216|113243.7|113218.7|113245.3|113220.3|113240.4|113215.4|17
1738313540000|2025-01-31 08:52:20|113243.2|113218.2|113241.5|113216.5|113243.2|113218.2|113241.5|113216.5|4
1738313550000|2025-01-31 08:52:30|113251.5|113226.5|113242.3|113217.3|113252.5|113227.5|113240.7|113215.7|22
1738313560000|2025-01-31 08:52:40|113242.8|113217.8|113239.5|113214.5|113243.7|113218.7|113235.6|113210.6|16
1738313570000|2025-01-31 08:52:50|113240.3|113215.3|113239.4|113214.4|113240.6|113215.6|113239.1|113214.1|9
1738313580000|2025-01-31 08:53:00|113240.6|113215.6|113243.9|113218.9|113243.9|113218.9|113238.3|113213.3|16
1738313590000|2025-01-31 08:53:10|113243.7|113218.7|113249|113224|113250.2|113225.2|113243.6|113218.6|12
1738313600000|2025-01-31 08:53:20|113248.9|113223.9|113248.4|113223.4|113248.9|113223.9|113248.3|113223.3|7
1738313610000|2025-01-31 08:53:30|113247.4|113222.4|113241.5|113216.5|113247.4|113222.4|113239.5|113214.5|11
1738313620000|2025-01-31 08:53:40|113240.1|113215.1|113244.4|113219.4|113245.7|113220.7|113240.1|113215.1|7
1738313630000|2025-01-31 08:53:50|113244.1|113219.1|113233.6|113208.6|113244.1|113219.1|113227.4|113202.4|16
1738313640000|2025-01-31 08:54:00|113233.7|113208.7|113232.8|113207.8|113233.7|113208.7|113230.1|113205.1|12
1738313650000|2025-01-31 08:54:10|113233|113208|113230.1|113205.1|113233.6|113208.6|113230.1|113205.1|10
1738313660000|2025-01-31 08:54:20|113229|113204|113223.1|113198.1|113229|113204|113221.8|113196.8|19
1738313670000|2025-01-31 08:54:30|113223.2|113198.2|113210.6|113185.6|113223.2|113198.2|113210.4|113185.4|19
1738313680000|2025-01-31 08:54:40|113212.2|113187.2|113217.5|113192.5|113220.9|113195.9|113210.9|113185.9|32
1738313690000|2025-01-31 08:54:50|113230.1|113180.1|113222.8|113172.8|113230.1|113180.1|113222.1|113172.1|13
1738313700000|2025-01-31 08:55:00|113223|113173|113203|113178|113223.7|113178.2|113202.7|113170.3|21
1738313710000|2025-01-31 08:55:10|113202|113177|113199.5|113174.5|113203.2|113178.2|113197.6|113172.6|27
1738313720000|2025-01-31 08:55:20|113198.4|113173.4|113187.1|113162.1|113200|113175|113186.5|113161.5|27
1738313730000|2025-01-31 08:55:30|113188.2|113163.2|113192.1|113167.1|113195|113170|113188.2|113163.2|23
1738313740000|2025-01-31 08:55:40|113192.2|113167.2|113191.3|113166.3|113193.5|113168.5|113191|113166|16
1738313750000|2025-01-31 08:55:50|113192.2|113167.2|113194.3|113169.3|113195.5|113170.5|113192.2|113167.2|17
1738313760000|2025-01-31 08:56:00|113191.1|113166.1|113190.8|113165.8|113193.9|113168.9|113190.2|113165.2|22
1738313770000|2025-01-31 08:56:10|113192.2|113167.2|113203.2|113178.2|113203.2|113178.2|113192.2|113167.2|30
1738313780000|2025-01-31 08:56:20|113204.2|113179.2|113201|113176|113209.9|113184.9|113200.4|113175.4|32
1738313790000|2025-01-31 08:56:30|113201.1|113176.1|113208.5|113183.5|113220.1|113195.1|113200.3|113175.3|24
1738313800000|2025-01-31 08:56:40|113207.5|113182.5|113202.6|113177.6|113207.5|113182.5|113202.6|113177.6|14
1738313810000|2025-01-31 08:56:50|113201.6|113176.6|113197.7|113172.7|113201.6|113176.6|113197.7|113172.7|11
1738313820000|2025-01-31 08:57:00|113199.2|113174.2|113199.2|113174.2|113202.4|113177.4|113198.1|113173.1|11
1738313830000|2025-01-31 08:57:10|113198.7|113173.7|113194.7|113169.7|113199.2|113174.2|113194.5|113169.5|11
1738313840000|2025-01-31 08:57:20|113195.6|113170.6|113195.2|113170.2|113196.3|113171.3|113194.3|113169.3|18
1738313850000|2025-01-31 08:57:30|113194.1|113169.1|113192.5|113167.5|113194.2|113169.2|113191.9|113166.9|18
1738313860000|2025-01-31 08:57:40|113191.8|113166.8|113192.6|113167.6|113193.5|113168.5|113191.4|113166.4|13
1738313870000|2025-01-31 08:57:50|113192.7|113167.7|113188.4|113163.4|113192.7|113167.7|113187.9|113162.9|14
1738313880000|2025-01-31 08:58:00|113188.5|113163.5|113198.6|113173.6|113199.7|113174.7|113188.5|113163.5|14
1738313890000|2025-01-31 08:58:10|113198.7|113173.7|113201.4|113176.4|113202.5|113177.5|113197.5|113172.5|30
1738313900000|2025-01-31 08:58:20|113201|113176|113207|113182|113208.1|113183.1|113201|113176|27
1738313910000|2025-01-31 08:58:30|113206.9|113181.9|113206.9|113181.9|113210.1|113185.1|113205.6|113180.6|20
1738313920000|2025-01-31 08:58:40|113207.9|113182.9|113208.8|113183.8|113210.4|113185.4|113206.9|113181.9|21
1738313930000|2025-01-31 08:58:50|113208.9|113183.9|113209|113184|113209.7|113184.7|113206.6|113181.6|26
1738313940000|2025-01-31 08:59:00|113211.1|113186.1|113210.1|113185.1|113213.4|113188.4|113206.9|113181.9|34
1738313950000|2025-01-31 08:59:10|113210.5|113185.5|113207.3|113182.3|113211.7|113186.7|113207.3|113182.3|24
1738313960000|2025-01-31 08:59:20|113207.2|113182.2|113207.2|113182.2|113209.5|113184.5|113207.1|113182.1|15
1738313970000|2025-01-31 08:59:30|113207.1|113182.1|113220.3|113195.3|113223.8|113198.8|113206.1|113181.1|24
1738313980000|2025-01-31 08:59:40|113224.5|113199.5|113217.3|113192.3|113238.7|113213.7|113217.3|113192.3|26
1738313990000|2025-01-31 08:59:50|113217|113192|113265.8|113135.5|113265.8|113192|113217|113135.5|11
1738314000000|2025-01-31 09:00:00|113284.1|113132.9|113331.3|113131.3|113359.1|113229.7|113272.9|113094.6|58
1738314010000|2025-01-31 09:00:10|113335|113135|113290.8|113240.8|113350.8|113246.1|113278.1|113135|67
1738314020000|2025-01-31 09:00:20|113290.5|113240.5|113299.2|113249.2|113344.5|113269.3|113286.3|113175.5|49
1738314030000|2025-01-31 09:00:30|113313|113263|113296.1|113246.1|113347.7|113263|113292.1|113190.2|53
1738314040000|2025-01-31 09:00:40|113291.3|113241.3|113303.1|113253.1|113305|113255|113291.1|113241.1|55
1738314050000|2025-01-31 09:00:50|113304.7|113254.7|113321.9|113271.9|113353.4|113303.4|113299.7|113249.7|42
1738314060000|2025-01-31 09:01:00|113328.1|113278.1|113334.3|113284.3|113337.2|113287.2|113328.1|113278.1|27
1738314070000|2025-01-31 09:01:10|113333.9|113283.9|113328.7|113278.7|113337.4|113287.4|113314.6|113264.6|39
1738314080000|2025-01-31 09:01:20|113330.1|113280.1|113324.8|113274.8|113339.1|113289.1|113324|113274|52
1738314090000|2025-01-31 09:01:30|113322|113272|113331.7|113281.7|113333.6|113283.6|113322|113272|39
1738314100000|2025-01-31 09:01:40|113333.8|113283.8|113350.1|113300.1|113357.5|113307.5|113333.8|113283.8|53
1738314110000|2025-01-31 09:01:50|113347.6|113297.6|113350.4|113300.4|113353.7|113303.7|113347.6|113297.6|32
1738314120000|2025-01-31 09:02:00|113344.5|113294.5|113353.2|113303.2|113356.4|113306.4|113339.9|113289.9|48
1738314130000|2025-01-31 09:02:10|113352.8|113302.8|113339.1|113289.1|113353.7|113303.7|113326.5|113276.5|45
1738314140000|2025-01-31 09:02:20|113338.6|113288.6|113337.8|113287.8|113343.5|113293.5|113336.1|113286.1|37
1738314150000|2025-01-31 09:02:30|113339.4|113289.4|113343.6|113293.6|113347.9|113297.9|113339.4|113289.4|40
1738314160000|2025-01-31 09:02:40|113344|113294|113351.8|113301.8|113352.9|113302.9|113341.4|113291.4|33
1738314170000|2025-01-31 09:02:50|113351.4|113301.4|113339.4|113314.4|113360.6|113317.9|113330.5|113296.8|54
1738314180000|2025-01-31 09:03:00|113340.3|113315.3|113354.3|113329.3|113354.9|113329.9|113340.3|113315.3|41
1738314190000|2025-01-31 09:03:10|113357.1|113332.1|113387.5|113362.5|113394|113369|113357|113332|46
1738314200000|2025-01-31 09:03:20|113398.3|113373.3|113371.6|113346.6|113399.5|113374.5|113371.3|113346.3|51
1738314210000|2025-01-31 09:03:30|113370.7|113345.7|113345.9|113320.9|113370.7|113345.7|113345.7|113320.7|47
1738314220000|2025-01-31 09:03:40|113344.9|113319.9|113359.3|113334.3|113376.7|113351.7|113343.6|113318.6|39
1738314230000|2025-01-31 09:03:50|113362|113337|113368.7|113343.7|113370|113345|113361.5|113336.5|25
1738314240000|2025-01-31 09:04:00|113369.8|113344.8|113346.9|113321.9|113371.1|113346.1|113346.9|113321.9|30
1738314250000|2025-01-31 09:04:10|113350.5|113325.5|113383.6|113358.6|113389.5|113364.5|113350.5|113325.5|41
1738314260000|2025-01-31 09:04:20|113384.3|113359.3|113380.3|113355.3|113391.7|113366.7|113379.3|113354.3|38
1738314270000|2025-01-31 09:04:30|113380.4|113355.4|113374.2|113349.2|113385.8|113360.8|113369.4|113344.4|33
1738314280000|2025-01-31 09:04:40|113375.2|113350.2|113384.2|113359.2|113390.2|113365.2|113375.2|113350.2|26
1738314290000|2025-01-31 09:04:50|113384.3|113359.3|113386.7|113361.7|113389.1|113364.1|113383.9|113358.9|22
1738314300000|2025-01-31 09:05:00|113385.4|113360.4|113374.4|113349.4|113385.4|113360.4|113371.7|113346.7|31
1738314310000|2025-01-31 09:05:10|113381.3|113356.3|113393.6|113368.6|113397.6|113372.6|113379.6|113354.6|34
1738314320000|2025-01-31 09:05:20|113395.7|113370.7|113370.4|113345.4|113395.7|113370.7|113359.9|113334.9|46
1738314330000|2025-01-31 09:05:30|113370.3|113345.3|113367.3|113342.3|113390.4|113365.4|113361.9|113336.9|54
1738314340000|2025-01-31 09:05:40|113367|113342|113346.7|113321.7|113368.2|113343.2|113345.9|113320.9|32
1738314350000|2025-01-31 09:05:50|113346.3|113321.3|113334.6|113309.6|113346.3|113321.3|113329.3|113304.3|38
1738314360000|2025-01-31 09:06:00|113334.1|113309.1|113343.2|113318.2|113343.2|113318.2|113329.3|113304.3|31
1738314370000|2025-01-31 09:06:10|113340.2|113315.2|113337.3|113312.3|113342.5|113317.5|113335|113310|38
1738314380000|2025-01-31 09:06:20|113336.4|113311.4|113307.3|113282.3|113336.4|113311.4|113304.3|113279.3|40
1738314390000|2025-01-31 09:06:30|113306.9|113281.9|113301.5|113276.5|113313.8|113288.8|113301.5|113276.5|28
1738314400000|2025-01-31 09:06:40|113302.3|113277.3|113289.9|113264.9|113309|113284|113287.4|113262.4|35
1738314410000|2025-01-31 09:06:50|113290.8|113265.8|113291|113266|113297.8|113272.8|113290.7|113265.7|29
1738314420000|2025-01-31 09:07:00|113290.6|113265.6|113296.7|113271.7|113301.9|113276.9|113290.6|113265.6|30
1738314430000|2025-01-31 09:07:10|113295.8|113270.8|113289.1|113264.1|113298.6|113273.6|113284.8|113259.8|24
1738314440000|2025-01-31 09:07:20|113289.3|113264.3|113312.5|113287.5|113312.8|113287.8|113287.7|113262.7|27
1738314450000|2025-01-31 09:07:30|113312.1|113287.1|113311.7|113286.7|113312.7|113287.7|113304|113279|29
1738314460000|2025-01-31 09:07:40|113311|113286|113333.8|113308.8|113334.7|113309.7|113310.9|113285.9|28
1738314470000|2025-01-31 09:07:50|113332.8|113307.8|113323.2|113298.2|113333.1|113308.1|113320.2|113295.2|33
1738314480000|2025-01-31 09:08:00|113326.7|113301.7|113333.7|113308.7|113337.7|113312.7|113321.1|113296.1|17
1738314490000|2025-01-31 09:08:10|113333.9|113308.9|113359|113309|113359.2|113311.1|113333.9|113297.8|23
1738314500000|2025-01-31 09:08:20|113358.2|113308.2|113338.2|113288.2|113358.2|113308.2|113333.5|113283.5|21
1738314510000|2025-01-31 09:08:30|113341.8|113291.8|113333.9|113283.9|113347.7|113297.7|113333.9|113283.9|30
1738314520000|2025-01-31 09:08:40|113334.8|113284.8|113330.9|113280.9|113335.5|113285.5|113321.9|113271.9|20
1738314530000|2025-01-31 09:08:50|113328.6|113278.6|113322.2|113297.2|113328.6|113297.2|113313.5|113277.6|15
1738314540000|2025-01-31 09:09:00|113322.3|113297.3|113326.1|113301.1|113334.4|113309.4|113322.2|113297.2|19
1738314550000|2025-01-31 09:09:10|113325.8|113300.8|113331.8|113306.8|113331.8|113306.8|113325.5|113300.5|10
1738314560000|2025-01-31 09:09:20|113330.7|113305.7|113358.8|113333.8|113360|113335|113329.5|113304.5|28
1738314570000|2025-01-31 09:09:30|113358.6|113333.6|113352.6|113327.6|113365.5|113340.5|113350|113325|34
1738314580000|2025-01-31 09:09:40|113350|113325|113350.9|113325.9|113360.6|113335.6|113346.6|113321.6|36
1738314590000|2025-01-31 09:09:50|113351.1|113326.1|113346.4|113321.4|113355.4|113330.4|113345.1|113320.1|32
1738314600000|2025-01-31 09:10:00|113350.6|113325.6|113360.3|113335.3|113361.9|113336.9|113347.1|113322.1|32
1738314610000|2025-01-31 09:10:10|113359.2|113334.2|113355.5|113330.5|113359.6|113334.6|113344.9|113319.9|22
1738314620000|2025-01-31 09:10:20|113354.7|113329.7|113389.6|113339.6|113389.6|113346.2|113351.9|113326.9|33
1738314630000|2025-01-31 09:10:30|113386.3|113336.3|113390.4|113340.4|113396.7|113346.7|113386.3|113336.3|21
1738314640000|2025-01-31 09:10:40|113395.9|113345.9|113383.7|113333.7|113397.8|113359.4|113376.5|113333.6|29
1738314650000|2025-01-31 09:10:50|113383.6|113333.6|113391.9|113341.9|113395.4|113345.4|113381.9|113331.9|32
1738314660000|2025-01-31 09:11:00|113392.9|113342.9|113390.2|113340.2|113394.2|113344.2|113385.6|113335.6|29
1738314670000|2025-01-31 09:11:10|113385.1|113335.1|113374.7|113324.7|113392.8|113342.8|113371.8|113321.8|42
1738314680000|2025-01-31 09:11:20|113373.3|113323.3|113368|113318|113374.6|113324.6|113364.6|113314.6|21
1738314690000|2025-01-31 09:11:30|113367.9|113317.9|113368.7|113318.7|113374.4|113324.4|113366.2|113316.2|36
1738314700000|2025-01-31 09:11:40|113365.7|113315.7|113366.1|113316.1|113370.3|113320.3|113359.7|113309.7|38
1738314710000|2025-01-31 09:11:50|113367.6|113317.6|113362.7|113312.7|113377.7|113327.7|113362.7|113312.7|33
1738314720000|2025-01-31 09:12:00|113365.4|113315.4|113383.7|113333.7|113384|113334|113365.3|113315.3|34
1738314730000|2025-01-31 09:12:10|113384|113334|113367.5|113317.5|113391.9|113341.9|113366.9|113316.9|27
1738314740000|2025-01-31 09:12:20|113366.1|113316.1|113355.8|113330.8|113370.3|113336.6|113355.1|113314.4|23
1738314750000|2025-01-31 09:12:30|113356.3|113331.3|113360.1|113335.1|113362|113337|113356.2|113331.2|34
1738314760000|2025-01-31 09:12:40|113361|113336|113357.5|113332.5|113364.7|113339.7|113353.5|113328.5|33
1738314770000|2025-01-31 09:12:50|113357.4|113332.4|113371|113346|113371.7|113346.7|113356.9|113331.9|27
1738314780000|2025-01-31 09:13:00|113371.4|113346.4|113383.1|113358.1|113383.7|113358.7|113371|113346|36
1738314790000|2025-01-31 09:13:10|113382.9|113357.9|113394.7|113369.7|113396.1|113371.1|113382.9|113357.9|34
1738314800000|2025-01-31 09:13:20|113395.6|113370.6|113398.3|113373.3|113399.5|113374.5|113390.8|113365.8|40
1738314810000|2025-01-31 09:13:30|113397.5|113372.5|113412.4|113387.4|113412.4|113387.4|113393.3|113368.3|30
1738314820000|2025-01-31 09:13:40|113413.2|113388.2|113416.6|113391.6|113417.6|113392.6|113412.5|113387.5|17
1738314830000|2025-01-31 09:13:50|113415.6|113390.6|113419.7|113394.7|113419.7|113394.7|113413.5|113388.5|27
1738314840000|2025-01-31 09:14:00|113418.5|113393.5|113425|113400|113425|113400|113412.7|113387.7|38
1738314850000|2025-01-31 09:14:10|113427.2|113402.2|113436.6|113411.6|113437.8|113412.8|113427.2|113402.2|32
1738314860000|2025-01-31 09:14:20|113437.4|113412.4|113443.1|113418.1|113443.1|113418.1|113437.4|113412.4|22
1738314870000|2025-01-31 09:14:30|113444|113419|113440.2|113415.2|113444|113419|113440.2|113415.2|14
1738314880000|2025-01-31 09:14:40|113440.4|113415.4|113432.1|113407.1|113442.4|113417.4|113428|113403|17
1738314890000|2025-01-31 09:14:50|113431.8|113406.8|113435|113410|113440.4|113415.4|113431.2|113406.2|27
1738314900000|2025-01-31 09:15:00|113436.1|113411.1|113429.1|113404.1|113436.3|113411.3|113426.3|113401.3|21
1738314910000|2025-01-31 09:15:10|113430.1|113405.1|113425.3|113400.3|113430.1|113405.1|113418|113393|29
1738314920000|2025-01-31 09:15:20|113425.9|113400.9|113434.6|113409.6|113434.6|113409.6|113423.5|113398.5|16
1738314930000|2025-01-31 09:15:30|113433.8|113408.8|113455.2|113430.2|113456.1|113431.1|113433.6|113408.6|28
1738314940000|2025-01-31 09:15:40|113454.4|113429.4|113465.6|113440.6|113468.5|113443.5|113453.1|113428.1|23
1738314950000|2025-01-31 09:15:50|113463.5|113438.5|113467.9|113442.9|113471.8|113446.8|113462.4|113437.4|21
1738314960000|2025-01-31 09:16:00|113468.7|113443.7|113475.5|113450.5|113477.4|113452.4|113468.7|113443.7|17
1738314970000|2025-01-31 09:16:10|113475.8|113450.8|113446.5|113396.5|113481.1|113456.1|113438.9|113388.9|45
1738314980000|2025-01-31 09:16:20|113445.8|113395.8|113448.9|113398.9|113450.1|113400.1|113441.9|113391.9|25
1738314990000|2025-01-31 09:16:30|113449.1|113399.1|113456.3|113406.3|113457.2|113407.2|113449.1|113399.1|14
1738315000000|2025-01-31 09:16:40|113456.1|113406.1|113476.5|113426.5|113480|113430|113456.1|113406.1|28
1738315010000|2025-01-31 09:16:50|113477.1|113427.1|113467.3|113417.3|113477.1|113427.1|113466.3|113416.3|34
1738315020000|2025-01-31 09:17:00|113466.6|113416.6|113472.5|113422.5|113478.5|113428.5|113466.6|113416.6|24
1738315030000|2025-01-31 09:17:10|113473|113423|113485.2|113435.2|113486.4|113454.4|113473|113423|27
1738315040000|2025-01-31 09:17:20|113483.7|113433.7|113487.1|113437.1|113488.5|113438.5|113479.8|113429.8|16
1738315050000|2025-01-31 09:17:30|113486.6|113436.6|113470.5|113445.5|113488.5|113445.5|113470.5|113427.5|24
1738315060000|2025-01-31 09:17:40|113469.3|113444.3|113488.1|113438.1|113499.4|113449.4|113469.3|113436.4|29
1738315070000|2025-01-31 09:17:50|113487.8|113437.8|113478.4|113453.4|113489.2|113457.6|113478.2|113436.5|22
1738315080000|2025-01-31 09:18:00|113479.2|113454.2|113486.4|113461.4|113492.3|113467.3|113479|113454|30
1738315090000|2025-01-31 09:18:10|113485.6|113460.6|113486.1|113461.1|113490.1|113465.1|113479.9|113454.9|30
1738315100000|2025-01-31 09:18:20|113487|113462|113483.5|113458.5|113492|113467|113482.7|113457.7|19
1738315110000|2025-01-31 09:18:30|113483.9|113458.9|113483|113458|113485.3|113460.3|113483|113458|14
1738315120000|2025-01-31 09:18:40|113483.3|113458.3|113478.5|113453.5|113488.9|113463.9|113478.4|113453.4|21
1738315130000|2025-01-31 09:18:50|113478.4|113453.4|113478.9|113453.9|113481.4|113456.4|113464.6|113439.6|37
1738315140000|2025-01-31 09:19:00|113477.6|113452.6|113471.2|113446.2|113477.6|113452.6|113468.2|113443.2|16
1738315150000|2025-01-31 09:19:10|113473.2|113448.2|113479.9|113454.9|113482.1|113457.1|113470.6|113445.6|18
1738315160000|2025-01-31 09:19:20|113479|113454|113467.3|113442.3|113480.8|113455.8|113467.3|113442.3|23
1738315170000|2025-01-31 09:19:30|113467.2|113442.2|113457.8|113432.8|113467.2|113442.2|113454.8|113429.8|23
1738315180000|2025-01-31 09:19:40|113456.6|113431.6|113424|113399|113456.6|113431.6|113423.7|113398.7|45
1738315190000|2025-01-31 09:19:50|113423.1|113398.1|113421.8|113396.8|113425.5|113400.5|113419.1|113394.1|23
1738315200000|2025-01-31 09:20:00|113422.3|113397.3|113433.4|113408.4|113435.6|113410.6|113419.9|113394.9|24
1738315210000|2025-01-31 09:20:10|113434.2|113409.2|113429.9|113404.9|113436.7|113411.7|113426.1|113401.1|19
1738315220000|2025-01-31 09:20:20|113431.4|113406.4|113445.9|113420.9|113445.9|113420.9|113431.4|113406.4|16
1738315230000|2025-01-31 09:20:30|113446.2|113421.2|113456.7|113431.7|113456.7|113431.7|113446|113421|25
1738315240000|2025-01-31 09:20:40|113456.2|113431.2|113476.8|113451.8|113476.8|113451.8|113456.2|113431.2|20
1738315250000|2025-01-31 09:20:50|113477.5|113452.5|113475.1|113450.1|113480.3|113455.3|113474.7|113449.7|22
1738315260000|2025-01-31 09:21:00|113474.7|113449.7|113483.3|113458.3|113484.3|113459.3|113473.4|113448.4|25
1738315270000|2025-01-31 09:21:10|113482.9|113457.9|113482|113457|113488.1|113463.1|113481.8|113456.8|13
1738315280000|2025-01-31 09:21:20|113481.8|113456.8|113478.3|113453.3|113481.8|113456.8|113475.3|113450.3|22
1738315290000|2025-01-31 09:21:30|113478.7|113453.7|113476.8|113451.8|113485.4|113460.4|113476.5|113451.5|32
1738315300000|2025-01-31 09:21:40|113476.4|113451.4|113483.3|113458.3|113485.2|113460.2|113475.2|113450.2|19
1738315310000|2025-01-31 09:21:50|113482.6|113457.6|113486.7|113461.7|113488.4|113463.4|113481.2|113456.2|21
1738315320000|2025-01-31 09:22:00|113486.1|113461.1|113480.9|113455.9|113491.6|113466.6|113480.9|113455.9|26
1738315330000|2025-01-31 09:22:10|113481.3|113456.3|113466.9|113441.9|113481.3|113456.3|113466.9|113441.9|21
1738315340000|2025-01-31 09:22:20|113467.9|113442.9|113470.1|113445.1|113472.2|113447.2|113467|113442|26
1738315350000|2025-01-31 09:22:30|113471.1|113446.1|113471.1|113446.1|113473.8|113448.8|113462.2|113437.2|30
1738315360000|2025-01-31 09:22:40|113471.5|113446.5|113461.7|113436.7|113471.7|113446.7|113461.7|113436.7|11
1738315370000|2025-01-31 09:22:50|113461.4|113436.4|113456.1|113431.1|113461.4|113436.4|113455.8|113430.8|17
1738315380000|2025-01-31 09:23:00|113456.3|113431.3|113446.1|113421.1|113456.3|113431.3|113445.5|113420.5|26
1738315390000|2025-01-31 09:23:10|113445.4|113420.4|113441.1|113416.1|113446.7|113421.7|113440|113415|18
1738315400000|2025-01-31 09:23:20|113439.7|113414.7|113437.6|113412.6|113439.7|113414.7|113431.6|113406.6|28
1738315410000|2025-01-31 09:23:30|113437.7|113412.7|113438.6|113413.6|113439.4|113414.4|113437.2|113412.2|11
1738315420000|2025-01-31 09:23:40|113437.9|113412.9|113444.5|113419.5|113444.5|113419.5|113437.9|113412.9|6
1738315430000|2025-01-31 09:23:50|113444.6|113419.6|113443.8|113418.8|113446.8|113421.8|113430.5|113405.5|28
1738315440000|2025-01-31 09:24:00|113444.1|113419.1|113457.6|113432.6|113461.1|113436.1|113422.7|113397.7|47
1738315450000|2025-01-31 09:24:10|113455.3|113430.3|113457.3|113432.3|113457.3|113432.3|113450|113425|32
1738315460000|2025-01-31 09:24:20|113458|113433|113460.4|113435.4|113462.6|113437.6|113456.4|113431.4|27
1738315470000|2025-01-31 09:24:30|113458.5|113433.5|113445.3|113420.3|113458.5|113433.5|113443.8|113418.8|19
1738315480000|2025-01-31 09:24:40|113444.5|113419.5|113436.5|113411.5|113444.5|113419.5|113432.6|113407.6|17
1738315490000|2025-01-31 09:24:50|113437.1|113412.1|113435.8|113410.8|113442.4|113417.4|113427.8|113402.8|25
1738315500000|2025-01-31 09:25:00|113435|113410|113436.1|113411.1|113439.2|113414.2|113429.6|113404.6|41
1738315510000|2025-01-31 09:25:10|113436.6|113411.6|113432.3|113407.3|113437.9|113412.9|113428.7|113403.7|21
1738315520000|2025-01-31 09:25:20|113431.8|113406.8|113427.5|113402.5|113433.4|113408.4|113423|113398|20
1738315530000|2025-01-31 09:25:30|113427.4|113402.4|113430.2|113405.2|113430.7|113405.7|113427.4|113402.4|11
1738315540000|2025-01-31 09:25:40|113429.4|113404.4|113429.7|113404.7|113436.3|113411.3|113423.6|113398.6|24
1738315550000|2025-01-31 09:25:50|113429|113404|113427.8|113402.8|113433.2|113408.2|113425.6|113400.6|25
1738315560000|2025-01-31 09:26:00|113427|113402|113428.7|113403.7|113428.7|113403.7|113426.2|113401.2|10
1738315570000|2025-01-31 09:26:10|113427.8|113402.8|113426.3|113401.3|113429.5|113404.5|113424.5|113399.5|17
1738315580000|2025-01-31 09:26:20|113427|113402|113428.6|113403.6|113429.2|113404.2|113421.4|113396.4|18
1738315590000|2025-01-31 09:26:30|113430.3|113405.3|113435.6|113410.6|113438.8|113413.8|113425.7|113400.7|31
1738315600000|2025-01-31 09:26:40|113437.1|113412.1|113432.7|113407.7|113437.1|113412.1|113432.7|113407.7|7
1738315610000|2025-01-31 09:26:50|113433.4|113408.4|113427.8|113402.8|113434.2|113409.2|113426.1|113401.1|20
1738315620000|2025-01-31 09:27:00|113427.5|113402.5|113422.6|113397.6|113427.5|113402.5|113415|113390|17
1738315630000|2025-01-31 09:27:10|113422.1|113397.1|113403|113378|113426.9|113401.9|113400.3|113375.3|29
1738315640000|2025-01-31 09:27:20|113405.4|113380.4|113409.6|113384.6|113409.6|113384.6|113403.3|113378.3|28
1738315650000|2025-01-31 09:27:30|113410.1|113385.1|113422.1|113397.1|113422.1|113397.1|113410.1|113385.1|16
1738315660000|2025-01-31 09:27:40|113422|113397|113410.6|113385.6|113423.6|113398.6|113409|113384|17
1738315670000|2025-01-31 09:27:50|113410.5|113385.5|113415.2|113390.2|113415.2|113390.2|113402.1|113377.1|26
1738315680000|2025-01-31 09:28:00|113416.1|113391.1|113417.4|113392.4|113420|113395|113416.1|113391.1|12
1738315690000|2025-01-31 09:28:10|113416.7|113391.7|113417.1|113392.1|113420.1|113395.1|113411|113386|24
1738315700000|2025-01-31 09:28:20|113416.3|113391.3|113417.8|113392.8|113428.8|113403.8|113413|113388|24
1738315710000|2025-01-31 09:28:30|113417.7|113392.7|113414.8|113389.8|113418.9|113393.9|113410.7|113385.7|24
1738315720000|2025-01-31 09:28:40|113415.5|113390.5|113412.3|113387.3|113417.2|113392.2|113408.8|113383.8|27
1738315730000|2025-01-31 09:28:50|113412.1|113387.1|113414.7|113389.7|113414.8|113389.8|113412.1|113387.1|14
1738315740000|2025-01-31 09:29:00|113414.5|113389.5|113400.1|113375.1|113414.5|113389.5|113399.4|113374.4|25
1738315750000|2025-01-31 09:29:10|113399.8|113374.8|113407.5|113382.5|113410.9|113385.9|113399.6|113374.6|29
1738315760000|2025-01-31 09:29:20|113408|113383|113405.7|113380.7|113415.8|113390.8|113405.3|113380.3|27
1738315770000|2025-01-31 09:29:30|113404.9|113379.9|113408.4|113383.4|113410|113385|113404.9|113379.9|22
1738315780000|2025-01-31 09:29:40|113408.8|113383.8|113408.8|113383.8|113413.3|113388.3|113391|113366|27
1738315790000|2025-01-31 09:29:50|113409.3|113384.3|113408.6|113383.6|113411|113386|113400.3|113375.3|32
1738315800000|2025-01-31 09:30:00|113407.7|113382.7|113413.3|113388.3|113415.4|113390.4|113407|113382|24
1738315810000|2025-01-31 09:30:10|113413.8|113388.8|113424.1|113399.1|113424.6|113399.6|113411.2|113386.2|40
1738315820000|2025-01-31 09:30:20|113423.3|113398.3|113418.9|113393.9|113425.9|113400.9|113418.4|113393.4|32
1738315830000|2025-01-31 09:30:30|113418.8|113393.8|113415.7|113390.7|113422.3|113397.3|113413.8|113388.8|32
1738315840000|2025-01-31 09:30:40|113414.9|113389.9|113415.9|113390.9|113415.9|113390.9|113412.3|113387.3|18
1738315850000|2025-01-31 09:30:50|113414.6|113389.6|113415.1|113390.1|113415.8|113390.8|113413.6|113388.6|23
1738315860000|2025-01-31 09:31:00|113412.5|113387.5|113412.6|113387.6|113413.6|113388.6|113410.6|113385.6|19
1738315870000|2025-01-31 09:31:10|113411.7|113386.7|113418.6|113393.6|113419.7|113394.7|113411.7|113386.7|26
1738315880000|2025-01-31 09:31:20|113418.9|113393.9|113420.6|113395.6|113421.4|113396.4|113414|113389|20
1738315890000|2025-01-31 09:31:30|113420.9|113395.9|113426.6|113401.6|113427.3|113402.3|113420.9|113395.9|17
1738315900000|2025-01-31 09:31:40|113422.9|113397.9|113420.5|113395.5|113423.7|113398.7|113417|113392|35
1738315910000|2025-01-31 09:31:50|113421.3|113396.3|113416.7|113391.7|113421.3|113396.3|113411.9|113386.9|21
1738315920000|2025-01-31 09:32:00|113415.8|113390.8|113416.2|113391.2|113417.5|113392.5|113415.1|113390.1|21
1738315930000|2025-01-31 09:32:10|113416.7|113391.7|113422.2|113397.2|113422.9|113397.9|113416.7|113391.7|9
1738315940000|2025-01-31 09:32:20|113422.9|113397.9|113423.9|113398.9|113430.4|113405.4|113422.2|113397.2|31
1738315950000|2025-01-31 09:32:30|113423.5|113398.5|113421.8|113396.8|113423.5|113398.5|113415.8|113390.8|17
1738315960000|2025-01-31 09:32:40|113421.6|113396.6|113418.6|113393.6|113422.9|113397.9|113409.3|113384.3|26
1738315970000|2025-01-31 09:32:50|113418.5|113393.5|113420|113395|113420|113395|113418.5|113393.5|4
1738315980000|2025-01-31 09:33:00|113418.6|113393.6|113406.6|113381.6|113418.7|113393.7|113405.5|113380.5|25
1738315990000|2025-01-31 09:33:10|113407.1|113382.1|113394.4|113369.4|113407.1|113382.1|113390.8|113365.8|29
1738316000000|2025-01-31 09:33:20|113393.5|113368.5|113387.3|113362.3|113395.8|113370.8|113385.1|113360.1|24
1738316010000|2025-01-31 09:33:30|113386.9|113361.9|113383.1|113358.1|113386.9|113361.9|113378.7|113353.7|13
1738316020000|2025-01-31 09:33:40|113383.3|113358.3|113374.1|113349.1|113383.3|113358.3|113372.8|113347.8|11
1738316030000|2025-01-31 09:33:50|113370.9|113345.9|113367.7|113342.7|113372.4|113347.4|113367.7|113342.7|18
1738316040000|2025-01-31 09:34:00|113366.9|113341.9|113368.7|113343.7|113381.2|113356.2|113366.6|113341.6|21
1738316050000|2025-01-31 09:34:10|113365.4|113340.4|113370.1|113345.1|113370.2|113345.2|113364.3|113339.3|14
1738316060000|2025-01-31 09:34:20|113370|113345|113367.8|113342.8|113370.2|113345.2|113367.3|113342.3|14
1738316070000|2025-01-31 09:34:30|113367.6|113342.6|113367|113342|113367.6|113342.6|113362.3|113337.3|16
1738316080000|2025-01-31 09:34:40|113367.9|113342.9|113363.4|113338.4|113368|113343|113361.5|113336.5|13
1738316090000|2025-01-31 09:34:50|113363.3|113338.3|113361.6|113336.6|113363.7|113338.7|113360.9|113335.9|8
1738316100000|2025-01-31 09:35:00|113360.4|113335.4|113353.5|113328.5|113360.4|113335.4|113350.4|113325.4|17
1738316110000|2025-01-31 09:35:10|113354|113329|113357.3|113332.3|113359.5|113334.5|113354|113329|13
1738316120000|2025-01-31 09:35:20|113356.9|113331.9|113345.9|113320.9|113356.9|113331.9|113343.4|113318.4|10
1738316130000|2025-01-31 09:35:30|113342.1|113317.1|113346.4|113321.4|113348.4|113323.4|113342|113317|20
1738316140000|2025-01-31 09:35:40|113345.8|113320.8|113338.7|113313.7|113345.8|113320.8|113336|113311|23
1738316150000|2025-01-31 09:35:50|113339.3|113314.3|113338.8|113313.8|113339.4|113314.4|113337|113312|11
1738316160000|2025-01-31 09:36:00|113339.5|113314.5|113339.5|113314.5|113346.4|113321.4|113338.5|113313.5|20
1738316170000|2025-01-31 09:36:10|113339.4|113314.4|113348.1|113323.1|113348.8|113323.8|113339.4|113314.4|17
1738316180000|2025-01-31 09:36:20|113348.6|113323.6|113351.7|113326.7|113357.5|113332.5|113348.6|113323.6|24
1738316190000|2025-01-31 09:36:30|113351.4|113326.4|113368.8|113343.8|113368.8|113343.8|113351.4|113326.4|12
1738316200000|2025-01-31 09:36:40|113368|113343|113357.2|113332.2|113370.3|113345.3|113357.2|113332.2|15
1738316210000|2025-01-31 09:36:50|113357.4|113332.4|113352.9|113327.9|113359.3|113334.3|113349.1|113324.1|20
1738316220000|2025-01-31 09:37:00|113352.2|113327.2|113345.5|113320.5|113352.2|113327.2|113343.8|113318.8|14
1738316230000|2025-01-31 09:37:10|113345.1|113320.1|113341.8|113316.8|113345.1|113320.1|113340.1|113315.1|12
1738316240000|2025-01-31 09:37:20|113348.2|113323.2|113342.8|113317.8|113348.2|113323.2|113340.9|113315.9|17
1738316250000|2025-01-31 09:37:30|113342.5|113317.5|113346.5|113321.5|113349|113324|113339.7|113314.7|21
1738316260000|2025-01-31 09:37:40|113345.1|113320.1|113351.1|113326.1|113351.1|113326.1|113345|113320|12
1738316270000|2025-01-31 09:37:50|113351|113326|113345.7|113320.7|113351.7|113326.7|113345|113320|19
1738316280000|2025-01-31 09:38:00|113343.1|113318.1|113335|113310|113345|113320|113335|113310|17
1738316290000|2025-01-31 09:38:10|113334.4|113309.4|113324.5|113299.5|113336.5|113311.5|113324.5|113299.5|21
1738316300000|2025-01-31 09:38:20|113325.1|113300.1|113318|113293|113325.1|113300.1|113316.7|113291.7|15
1738316310000|2025-01-31 09:38:30|113318.3|113293.3|113315.8|113290.8|113322.5|113297.5|113314.5|113289.5|13
1738316320000|2025-01-31 09:38:40|113314.5|113289.5|113319|113294|113319|113294|113310.4|113285.4|17
1738316330000|2025-01-31 09:38:50|113320.3|113295.3|113324.2|113299.2|113333.8|113308.8|113320.3|113295.3|44
1738316340000|2025-01-31 09:39:00|113323.5|113298.5|113325.1|113300.1|113326.4|113301.4|113320.7|113295.7|11
1738316350000|2025-01-31 09:39:10|113324.3|113299.3|113308.5|113283.5|113324.3|113299.3|113307.7|113282.7|20
1738316360000|2025-01-31 09:39:20|113307.9|113282.9|113309.6|113284.6|113310.1|113285.1|113305.6|113280.6|16
1738316370000|2025-01-31 09:39:30|113308.9|113283.9|113306.1|113281.1|113308.9|113283.9|113306.1|113281.1|7
1738316380000|2025-01-31 09:39:40|113306.9|113281.9|113301|113276|113308.3|113283.3|113299.9|113274.9|18
1738316390000|2025-01-31 09:39:50|113301.8|113276.8|113304.1|113279.1|113306.4|113281.4|113301|113276|19
1738316400000|2025-01-31 09:40:00|113304.8|113279.8|113298.3|113273.3|113307.9|113282.9|113297.6|113272.6|21
1738316410000|2025-01-31 09:40:10|113300.6|113275.6|113300.7|113275.7|113304.3|113279.3|113294.4|113269.4|34
1738316420000|2025-01-31 09:40:20|113300|113275|113304.3|113279.3|113307.6|113282.6|113292.7|113267.7|39
1738316430000|2025-01-31 09:40:30|113303.3|113278.3|113289.1|113264.1|113306.9|113281.9|113287.8|113262.8|21
1738316440000|2025-01-31 09:40:40|113287.1|113262.1|113287.4|113262.4|113303.3|113266.6|113274.8|113224.8|29
1738316450000|2025-01-31 09:40:50|113287.2|113262.2|113304.8|113279.8|113305.8|113280.8|113287.2|113262.2|26
1738316460000|2025-01-31 09:41:00|113305.7|113280.7|113305.4|113280.4|113305.7|113280.7|113302.3|113277.3|19
1738316470000|2025-01-31 09:41:10|113305.5|113280.5|113299.7|113274.7|113305.6|113280.6|113295.6|113270.6|20
1738316480000|2025-01-31 09:41:20|113300.3|113275.3|113295.1|113270.1|113300.7|113275.7|113292.1|113267.1|26
1738316490000|2025-01-31 09:41:30|113295|113270|113294.3|113269.3|113295.2|113270.2|113294.3|113269.3|4
1738316500000|2025-01-31 09:41:40|113295|113270|113296.3|113271.3|113299.2|113274.2|113292.5|113267.5|21
1738316510000|2025-01-31 09:41:50|113295.7|113270.7|113294.8|113269.8|113299.9|113274.9|113285.1|113260.1|18
1738316520000|2025-01-31 09:42:00|113294.3|113269.3|113298.4|113273.4|113300.8|113275.8|113293.5|113268.5|18
1738316530000|2025-01-31 09:42:10|113297.1|113272.1|113282|113257|113297.1|113272.1|113281.1|113256.1|30
1738316540000|2025-01-31 09:42:20|113281.5|113256.5|113287.2|113262.2|113287.2|113262.2|113281.5|113256.5|14
1738316550000|2025-01-31 09:42:30|113287.3|113262.3|113306.4|113281.4|113307.8|113282.8|113285.6|113260.6|19
1738316560000|2025-01-31 09:42:40|113306.9|113281.9|113307.9|113282.9|113310.5|113285.5|113295.2|113270.2|25
1738316570000|2025-01-31 09:42:50|113308.1|113283.1|113309.8|113284.8|113316.2|113291.2|113304.3|113279.3|26
1738316580000|2025-01-31 09:43:00|113310.3|113285.3|113310|113285|113311.8|113286.8|113302.7|113277.7|17
1738316590000|2025-01-31 09:43:10|113308|113283|113312.4|113287.4|113318.8|113293.8|113308|113283|25
1738316600000|2025-01-31 09:43:20|113311.7|113286.7|113311.5|113286.5|113313.5|113288.5|113310|113285|9
1738316610000|2025-01-31 09:43:30|113311.9|113286.9|113300.3|113275.3|113312.8|113287.8|113294.7|113269.7|26
1738316620000|2025-01-31 09:43:40|113297.2|113272.2|113298.3|113273.3|113298.3|113273.3|113294.7|113269.7|15
1738316630000|2025-01-31 09:43:50|113298.9|113273.9|113294|113269|113302.6|113277.6|113288.7|113263.7|48
1738316640000|2025-01-31 09:44:00|113294.5|113269.5|113296.4|113271.4|113298.1|113273.1|113294|113269|21
1738316650000|2025-01-31 09:44:10|113296.6|113271.6|113297|113272|113297.2|113272.2|113294.7|113269.7|11
1738316660000|2025-01-31 09:44:20|113297.1|113272.1|113297.1|113272.1|113297.3|113272.3|113297.1|113272.1|5
1738316670000|2025-01-31 09:44:30|113298.4|113273.4|113303.6|113278.6|113309.4|113284.4|113296.6|113271.6|38
1738316680000|2025-01-31 09:44:40|113303.4|113278.4|113303.3|113278.3|113304.2|113279.2|113295|113270|39
1738316690000|2025-01-31 09:44:50|113302.6|113277.6|113294.1|113269.1|113302.6|113277.6|113293.6|113268.6|9
1738316700000|2025-01-31 09:45:00|113293|113268|113293.7|113268.7|113294.5|113269.5|113291.4|113266.4|14
1738316710000|2025-01-31 09:45:10|113294.5|113269.5|113308.8|113283.8|113308.8|113283.8|113294.5|113269.5|24
1738316720000|2025-01-31 09:45:20|113310|113285|113304.8|113279.8|113311.9|113286.9|113304.6|113279.6|11
1738316730000|2025-01-31 09:45:30|113304.7|113279.7|113318.3|113293.3|113318.3|113293.3|113303.9|113278.9|16
1738316740000|2025-01-31 09:45:40|113318.5|113293.5|113315.1|113290.1|113322.8|113297.8|113314.7|113289.7|24
1738316750000|2025-01-31 09:45:50|113314.9|113289.9|113314.4|113289.4|113315.4|113290.4|113313.6|113288.6|10
1738316760000|2025-01-31 09:46:00|113315.2|113290.2|113315.3|113290.3|113321|113296|113313|113288|16
1738316770000|2025-01-31 09:46:10|113315|113290|113302.3|113277.3|113315|113290|113301.4|113276.4|20
1738316780000|2025-01-31 09:46:20|113304.2|113279.2|113296|113271|113304.9|113279.9|113295.6|113270.6|14
1738316790000|2025-01-31 09:46:30|113295.3|113270.3|113294.5|113269.5|113301.5|113276.5|113294.5|113269.5|16
1738316800000|2025-01-31 09:46:40|113295.2|113270.2|113283.6|113258.6|113295.2|113270.2|113283.6|113258.6|15
1738316810000|2025-01-31 09:46:50|113284.4|113259.4|113296.1|113271.1|113297|113272|113284.2|113259.2|17
1738316820000|2025-01-31 09:47:00|113297.8|113272.8|113292.2|113267.2|113298|113273|113292.2|113267.2|19
1738316830000|2025-01-31 09:47:10|113292.4|113267.4|113294.8|113269.8|113294.8|113269.8|113292.3|113267.3|5
1738316840000|2025-01-31 09:47:20|113296|113271|113322.6|113297.6|113322.7|113297.7|113296|113271|12
1738316850000|2025-01-31 09:47:30|113323.6|113298.6|113330.9|113305.9|113333.6|113308.6|113323.6|113298.6|25
1738316860000|2025-01-31 09:47:40|113330|113305|113333|113308|113333.2|113308.2|113326.6|113301.6|13
1738316870000|2025-01-31 09:47:50|113332.7|113307.7|113329.5|113304.5|113332.7|113307.7|113327.2|113302.2|17
1738316880000|2025-01-31 09:48:00|113329.9|113304.9|113330.6|113305.6|113331.6|113306.6|113328.9|113303.9|17
1738316890000|2025-01-31 09:48:10|113331.2|113306.2|113337.4|113312.4|113339.9|113314.9|113331.2|113306.2|26
1738316900000|2025-01-31 09:48:20|113338.1|113313.1|113347.2|113322.2|113347.8|113322.8|113338.1|113313.1|19
1738316910000|2025-01-31 09:48:30|113346.9|113321.9|113354.1|113329.1|113356.3|113331.3|113343|113318|18
1738316920000|2025-01-31 09:48:40|113354.3|113329.3|113346|113321|113359|113334|113346|113321|21
1738316930000|2025-01-31 09:48:50|113345.9|113320.9|113341.8|113316.8|113348.1|113323.1|113341.8|113316.8|18
1738316940000|2025-01-31 09:49:00|113342.4|113317.4|113346.3|113321.3|113346.3|113321.3|113336|113311|49
1738316950000|2025-01-31 09:49:10|113345.5|113320.5|113349.9|113324.9|113351.3|113326.3|113345.2|113320.2|50
1738316960000|2025-01-31 09:49:20|113348.6|113323.6|113358.5|113333.5|113363.4|113338.4|113348.6|113323.6|38
1738316970000|2025-01-31 09:49:30|113358.8|113333.8|113346.4|113321.4|113358.9|113333.9|113343.5|113318.5|22
1738316980000|2025-01-31 09:49:40|113342.5|113317.5|113341.9|113316.9|113342.5|113317.5|113341.3|113316.3|5
1738316990000|2025-01-31 09:49:50|113342.2|113317.2|113341.4|113316.4|113343.1|113318.1|113341.2|113316.2|10
1738317000000|2025-01-31 09:50:00|113341.9|113316.9|113349.9|113324.9|113350.5|113325.5|113341.9|113316.9|17
1738317010000|2025-01-31 09:50:10|113349.7|113324.7|113354.4|113329.4|113354.4|113329.4|113349.7|113324.7|18
1738317020000|2025-01-31 09:50:20|113354.5|113329.5|113375.5|113350.5|113377.3|113352.3|113354.5|113329.5|36
1738317030000|2025-01-31 09:50:30|113373.1|113348.1|113375.8|113350.8|113376.1|113351.1|113369.8|113344.8|15
1738317040000|2025-01-31 09:50:40|113375.4|113350.4|113369|113344|113378.6|113353.6|113368.8|113343.8|21
1738317050000|2025-01-31 09:50:50|113368.5|113343.5|113363.1|113338.1|113368.5|113343.5|113360.1|113335.1|30
1738317060000|2025-01-31 09:51:00|113362.1|113337.1|113369.9|113344.9|113369.9|113344.9|113360.1|113335.1|47
1738317070000|2025-01-31 09:51:10|113370.3|113345.3|113387.1|113362.1|113388.8|113363.8|113370.3|113345.3|30
1738317080000|2025-01-31 09:51:20|113387.4|113362.4|113382|113357|113388.9|113363.9|113382|113357|22
1738317090000|2025-01-31 09:51:30|113382.2|113357.2|113385.1|113360.1|113385.3|113360.3|113381.7|113356.7|16
1738317100000|2025-01-31 09:51:40|113383.4|113358.4|113384.7|113359.7|113386|113361|113383.1|113358.1|25
1738317110000|2025-01-31 09:51:50|113384.1|113359.1|113386.7|113361.7|113389.9|113364.9|113384.1|113359.1|22
1738317120000|2025-01-31 09:52:00|113387.3|113362.3|113377.1|113352.1|113387.3|113362.3|113376.3|113351.3|23
1738317130000|2025-01-31 09:52:10|113375.1|113350.1|113372.2|113347.2|113375.7|113350.7|113370.2|113345.2|23
1738317140000|2025-01-31 09:52:20|113370.9|113345.9|113354.5|113329.5|113371.3|113346.3|113354.4|113329.4|18
1738317150000|2025-01-31 09:52:30|113354.4|113329.4|113350.6|113325.6|113354.4|113329.4|113348.5|113323.5|18
1738317160000|2025-01-31 09:52:40|113351.6|113326.6|113349.5|113324.5|113351.7|113326.7|113344.3|113319.3|14
1738317170000|2025-01-31 09:52:50|113350.5|113325.5|113343.5|113318.5|113351.5|113326.5|113342.9|113317.9|26
1738317180000|2025-01-31 09:53:00|113343.2|113318.2|113335.4|113310.4|113344|113319|113333.3|113308.3|19
1738317190000|2025-01-31 09:53:10|113333.3|113308.3|113320.4|113295.4|113333.3|113308.3|113319.7|113294.7|33
1738317200000|2025-01-31 09:53:20|113320.3|113295.3|113311.6|113286.6|113324.1|113299.1|113311.6|113286.6|31
1738317210000|2025-01-31 09:53:30|113312.9|113287.9|113318.6|113293.6|113319.2|113294.2|113312.9|113287.9|11
1738317220000|2025-01-31 09:53:40|113319.8|113294.8|113321.6|113296.6|113321.8|113296.8|113319.8|113294.8|11
1738317230000|2025-01-31 09:53:50|113322.6|113297.6|113324.1|113299.1|113325.4|113300.4|113321.3|113296.3|42
1738317240000|2025-01-31 09:54:00|113324.2|113299.2|113335.9|113310.9|113335.9|113310.9|113324|113299|32
1738317250000|2025-01-31 09:54:10|113336.6|113311.6|113325.1|113300.1|113336.6|113311.6|113324.2|113299.2|19
1738317260000|2025-01-31 09:54:20|113324.8|113299.8|113327.8|113302.8|113330.9|113305.9|113324.2|113299.2|43
1738317270000|2025-01-31 09:54:30|113327.6|113302.6|113324.6|113299.6|113327.8|113302.8|113324.6|113299.6|14
1738317280000|2025-01-31 09:54:40|113323.4|113298.4|113322.2|113297.2|113326.7|113301.7|113321.8|113296.8|12
1738317290000|2025-01-31 09:54:50|113322.6|113297.6|113316.6|113291.6|113322.6|113297.6|113313.4|113288.4|21
1738317300000|2025-01-31 09:55:00|113318.2|113293.2|113314.3|113289.3|113318.7|113293.7|113314.2|113289.2|9
1738317310000|2025-01-31 09:55:10|113313.5|113288.5|113296.7|113271.7|113313.5|113288.5|113296|113271|28
1738317320000|2025-01-31 09:55:20|113297.6|113272.6|113302.1|113277.1|113302.9|113277.9|113294.2|113269.2|25
1738317330000|2025-01-31 09:55:30|113301.4|113276.4|113308.8|113283.8|113310.9|113285.9|113301.4|113276.4|27
1738317340000|2025-01-31 09:55:40|113310.1|113285.1|113305.6|113280.6|113310.1|113285.1|113304|113279|31
1738317350000|2025-01-31 09:55:50|113305.7|113280.7|113299.2|113274.2|113305.7|113280.7|113298.8|113273.8|33
1738317360000|2025-01-31 09:56:00|113298.2|113273.2|113299.3|113274.3|113300.3|113275.3|113292.7|113267.7|28
1738317370000|2025-01-31 09:56:10|113299.6|113274.6|113304.7|113279.7|113304.7|113279.7|113295|113270|26
1738317380000|2025-01-31 09:56:20|113305.8|113280.8|113302.7|113277.7|113311.8|113286.8|113295.1|113270.1|31
1738317390000|2025-01-31 09:56:30|113301.3|113276.3|113299.2|113274.2|113302.7|113277.7|113294.4|113269.4|32
1738317400000|2025-01-31 09:56:40|113299|113274|113297.8|113272.8|113299.9|113274.9|113297.8|113272.8|8
1738317410000|2025-01-31 09:56:50|113296.7|113271.7|113299.6|113274.6|113302|113277|113293.3|113268.3|36
1738317420000|2025-01-31 09:57:00|113299.3|113274.3|113282|113257|113299.6|113274.6|113279.6|113254.6|36
1738317430000|2025-01-31 09:57:10|113280.3|113255.3|113299|113274|113299|113274|113280.3|113255.3|27
1738317440000|2025-01-31 09:57:20|113300|113275|113301.6|113276.6|113305|113280|113291.1|113266.1|24
1738317450000|2025-01-31 09:57:30|113300.5|113275.5|113294.8|113269.8|113303.7|113278.7|113293.6|113268.6|37
1738317460000|2025-01-31 09:57:40|113295|113270|113295.1|113270.1|113298.1|113273.1|113293.5|113268.5|19
1738317470000|2025-01-31 09:57:50|113294.7|113269.7|113294.5|113269.5|113295.1|113270.1|113291.5|113266.5|22
1738317480000|2025-01-31 09:58:00|113293.9|113268.9|113293.6|113268.6|113297.9|113272.9|113293.3|113268.3|35
1738317490000|2025-01-31 09:58:10|113293.1|113268.1|113292.7|113267.7|113296.3|113271.3|113291.1|113266.1|49
1738317500000|2025-01-31 09:58:20|113293.1|113268.1|113295.8|113270.8|113296.6|113271.6|113292.2|113267.2|49
1738317510000|2025-01-31 09:58:30|113295.3|113270.3|113294.4|113269.4|113296.8|113271.8|113293.5|113268.5|46
1738317520000|2025-01-31 09:58:40|113291.9|113266.9|113292.7|113267.7|113294.5|113269.5|113290.1|113265.1|52
1738317530000|2025-01-31 09:58:50|113293|113268|113285.6|113260.6|113293.4|113268.4|113284.9|113259.9|43
1738317540000|2025-01-31 09:59:00|113285.4|113260.4|113287.5|113262.5|113291.9|113266.9|113285.3|113260.3|51
1738317550000|2025-01-31 09:59:10|113282|113257|113278.8|113253.8|113282.4|113257.4|113278.2|113253.2|44
1738317560000|2025-01-31 09:59:20|113278|113253|113267.2|113242.2|113278.4|113253.4|113266|113241|51
1738317570000|2025-01-31 09:59:30|113266.6|113241.6|113271.8|113246.8|113271.8|113246.8|113266.6|113241.6|38
1738317580000|2025-01-31 09:59:40|113270.2|113245.2|113276.1|113251.1|113277.3|113252.3|113270.2|113245.2|36
1738317590000|2025-01-31 09:59:50|113276.7|113251.7|113276.9|113251.9|113277.1|113252.1|113273.7|113248.7|39
1738317600000|2025-01-31 10:00:00|113277.5|113252.5|113286.9|113261.9|113290.3|113265.3|113275.7|113250.7|56
1738317610000|2025-01-31 10:00:10|113288.4|113263.4|113295.6|113270.6|113298.4|113273.4|113284.9|113259.9|28
1738317620000|2025-01-31 10:00:20|113286.1|113261.1|113288.7|113263.7|113290.3|113265.3|113281.3|113256.3|23
1738317630000|2025-01-31 10:00:30|113289.6|113264.6|113278.7|113253.7|113289.6|113264.6|113278.5|113253.5|14
1738317640000|2025-01-31 10:00:40|113278.8|113253.8|113285.9|113260.9|113286.7|113261.7|113278.8|113253.8|31
1738317650000|2025-01-31 10:00:50|113284.7|113259.7|113284.3|113259.3|113285.9|113260.9|113284.1|113259.1|33
1738317660000|2025-01-31 10:01:00|113284.2|113259.2|113284.3|113259.3|113288.4|113263.4|113284|113259|44
1738317670000|2025-01-31 10:01:10|113285.2|113260.2|113287.9|113262.9|113289.3|113264.3|113285.2|113260.2|52
1738317680000|2025-01-31 10:01:20|113289.4|113264.4|113290.4|113265.4|113297.2|113272.2|113288.2|113263.2|29
1738317690000|2025-01-31 10:01:30|113289.3|113264.3|113292.1|113267.1|113292.1|113267.1|113289|113264|10
1738317700000|2025-01-31 10:01:40|113292.3|113267.3|113293.7|113268.7|113295.9|113270.9|113292.3|113267.3|17
1738317710000|2025-01-31 10:01:50|113293.5|113268.5|113297.8|113272.8|113297.8|113272.8|113290.4|113265.4|16
1738317720000|2025-01-31 10:02:00|113298|113273|113308.4|113283.4|113311.9|113286.9|113298|113273|41
1738317730000|2025-01-31 10:02:10|113307.6|113282.6|113302.9|113277.9|113313.3|113288.3|113302.9|113277.9|21
1738317740000|2025-01-31 10:02:20|113304.1|113279.1|113308|113283|113308.5|113283.5|113304.1|113279.1|15
1738317750000|2025-01-31 10:02:30|113308.3|113283.3|113304.1|113279.1|113308.4|113283.4|113302.3|113277.3|25
1738317760000|2025-01-31 10:02:40|113302|113277|113296|113271|113302|113277|113296|113271|11
1738317770000|2025-01-31 10:02:50|113296.1|113271.1|113308.9|113283.9|113315.9|113290.9|113296.1|113271.1|27
1738317780000|2025-01-31 10:03:00|113308.7|113283.7|113320.6|113295.6|113323.1|113298.1|113302.4|113277.4|32
1738317790000|2025-01-31 10:03:10|113320.1|113295.1|113334.3|113309.3|113336.7|113311.7|113320.1|113295.1|26
1738317800000|2025-01-31 10:03:20|113333.4|113308.4|113324.2|113299.2|113334.4|113309.4|113322.9|113297.9|21
1738317810000|2025-01-31 10:03:30|113323.8|113298.8|113309|113284|113325.9|113300.9|113308.7|113283.7|26
1738317820000|2025-01-31 10:03:40|113309.8|113284.8|113305.4|113280.4|113309.8|113284.8|113301.2|113276.2|18
1738317830000|2025-01-31 10:03:50|113304.4|113279.4|113295.8|113270.8|113305.8|113280.8|113294.7|113269.7|25
1738317840000|2025-01-31 10:04:00|113296.5|113271.5|113290.4|113265.4|113301.7|113276.7|113289|113264|21
1738317850000|2025-01-31 10:04:10|113289.5|113264.5|113293.2|113268.2|113297.8|113272.8|113282|113257|41
1738317860000|2025-01-31 10:04:20|113292.4|113267.4|113288.4|113263.4|113293.9|113268.9|113284.6|113259.6|32
1738317870000|2025-01-31 10:04:30|113288.7|113263.7|113290.4|113265.4|113291.2|113266.2|113285.5|113260.5|20
1738317880000|2025-01-31 10:04:40|113291.2|113266.2|113283.7|113258.7|113291.8|113266.8|113278.5|113253.5|19
1738317890000|2025-01-31 10:04:50|113283.8|113258.8|113281.3|113256.3|113286|113261|113281.3|113256.3|17
1738317900000|2025-01-31 10:05:00|113280.2|113255.2|113295.7|113270.7|113297.3|113272.3|113278.8|113253.8|27
1738317910000|2025-01-31 10:05:10|113299.1|113274.1|113306.7|113281.7|113306.7|113281.7|113297.6|113272.6|31
1738317920000|2025-01-31 10:05:20|113306.9|113281.9|113308.1|113283.1|113310.8|113285.8|113306.3|113281.3|17
1738317930000|2025-01-31 10:05:30|113308.9|113283.9|113301.2|113276.2|113308.9|113283.9|113300.2|113275.2|17
1738317940000|2025-01-31 10:05:40|113302|113277|113298.6|113273.6|113303.7|113278.7|113296.4|113271.4|15
1738317950000|2025-01-31 10:05:50|113298.1|113273.1|113301.7|113276.7|113304.5|113279.5|113288.9|113263.9|26
1738317960000|2025-01-31 10:06:00|113303.6|113278.6|113300.6|113275.6|113303.6|113278.6|113298.2|113273.2|23
1738317970000|2025-01-31 10:06:10|113299.8|113274.8|113314.3|113289.3|113316.1|113291.1|113296.4|113271.4|24
1738317980000|2025-01-31 10:06:20|113313.6|113288.6|113304.3|113279.3|113313.6|113288.6|113303.4|113278.4|17
1738317990000|2025-01-31 10:06:30|113304.8|113279.8|113299.4|113274.4|113305|113280|113299.4|113274.4|11
1738318000000|2025-01-31 10:06:40|113300.2|113275.2|113302.3|113277.3|113304.5|113279.5|113300.2|113275.2|25
1738318010000|2025-01-31 10:06:50|113300.9|113275.9|113303.8|113278.8|113307.7|113282.7|113299.4|113274.4|20
1738318020000|2025-01-31 10:07:00|113302.9|113277.9|113299.2|113274.2|113302.9|113277.9|113298.1|113273.1|15
1738318030000|2025-01-31 10:07:10|113299.1|113274.1|113293.1|113268.1|113299.3|113274.3|113293.1|113268.1|18
1738318040000|2025-01-31 10:07:20|113292.3|113267.3|113291.8|113266.8|113293.6|113268.6|113290.4|113265.4|17
1738318050000|2025-01-31 10:07:30|113290.9|113265.9|113293.6|113268.6|113295.1|113270.1|113290.5|113265.5|19
1738318060000|2025-01-31 10:07:40|113292.5|113267.5|113293.9|113268.9|113293.9|113268.9|113292.5|113267.5|9
1738318070000|2025-01-31 10:07:50|113293.8|113268.8|113294.1|113269.1|113294.9|113269.9|113289.3|113264.3|27
1738318080000|2025-01-31 10:08:00|113293.5|113268.5|113302.9|113277.9|113304.9|113279.9|113293.5|113268.5|17
1738318090000|2025-01-31 10:08:10|113303|113278|113316.3|113291.3|113320.6|113295.6|113302.1|113277.1|25
1738318100000|2025-01-31 10:08:20|113315.4|113290.4|113326.2|113301.2|113329.6|113304.6|113314.9|113289.9|31
1738318110000|2025-01-31 10:08:30|113326.4|113301.4|113325.5|113300.5|113328.4|113303.4|113325.5|113300.5|19
1738318120000|2025-01-31 10:08:40|113326.4|113301.4|113317.2|113292.2|113326.4|113301.4|113316|113291|16
1738318130000|2025-01-31 10:08:50|113315.9|113290.9|113313|113288|113316|113291|113313|113288|10
1738318140000|2025-01-31 10:09:00|113313.4|113288.4|113302|113277|113313.4|113288.4|113301.1|113276.1|18
1738318150000|2025-01-31 10:09:10|113301.2|113276.2|113317.2|113292.2|113318|113293|113301.2|113276.2|19
1738318160000|2025-01-31 10:09:20|113316.9|113291.9|113310.5|113285.5|113316.9|113291.9|113308.8|113283.8|20
1738318170000|2025-01-31 10:09:30|113310.6|113285.6|113312.8|113287.8|113317.9|113292.9|113310.6|113285.6|20
1738318180000|2025-01-31 10:09:40|113312|113287|113304.7|113279.7|113312|113287|113304.7|113279.7|13
1738318190000|2025-01-31 10:09:50|113303.7|113278.7|113294.8|113269.8|113303.7|113278.7|113290.5|113265.5|15
1738318200000|2025-01-31 10:10:00|113295.7|113270.7|113296.4|113271.4|113303.9|113278.9|113295.7|113270.7|23
1738318210000|2025-01-31 10:10:10|113295.4|113270.4|113296.3|113271.3|113300.5|113275.5|113295.1|113270.1|19
1738318220000|2025-01-31 10:10:20|113296.8|113271.8|113302.7|113277.7|113303.4|113278.4|113292.8|113267.8|13
1738318230000|2025-01-31 10:10:30|113302.8|113277.8|113303.6|113278.6|113303.9|113278.9|113300.7|113275.7|12
1738318240000|2025-01-31 10:10:40|113304.6|113279.6|113309.6|113284.6|113315.6|113290.6|113304.6|113279.6|21
1738318250000|2025-01-31 10:10:50|113309.2|113284.2|113324|113299|113327.6|113302.6|113308.8|113283.8|22
1738318260000|2025-01-31 10:11:00|113323.4|113298.4|113337|113312|113337|113312|113322.2|113297.2|28
1738318270000|2025-01-31 10:11:10|113336.2|113311.2|113335.6|113310.6|113338.1|113313.1|113334.7|113309.7|16
1738318280000|2025-01-31 10:11:20|113335.4|113310.4|113343.4|113318.4|113343.4|113318.4|113324.9|113299.9|30
1738318290000|2025-01-31 10:11:30|113342.1|113317.1|113347.9|113322.9|113348.8|113323.8|113342.1|113317.1|13
1738318300000|2025-01-31 10:11:40|113348.9|113323.9|113352.3|113327.3|113355.8|113330.8|113348.9|113323.9|13
1738318310000|2025-01-31 10:11:50|113352.1|113327.1|113370.1|113345.1|113370.1|113345.1|113352.1|113327.1|15
1738318320000|2025-01-31 10:12:00|113371.1|113346.1|113373.3|113348.3|113375|113350|113367.4|113342.4|24
1738318330000|2025-01-31 10:12:10|113372.7|113347.7|113370.1|113345.1|113372.7|113347.7|113363.3|113338.3|24
1738318340000|2025-01-31 10:12:20|113370.7|113345.7|113346|113321|113370.7|113345.7|113346|113321|18
1738318350000|2025-01-31 10:12:30|113346.4|113321.4|113346.9|113321.9|113347.4|113322.4|113345.5|113320.5|7
1738318360000|2025-01-31 10:12:40|113347.8|113322.8|113347.5|113322.5|113348.4|113323.4|113346.6|113321.6|11
1738318370000|2025-01-31 10:12:50|113346.9|113321.9|113339.2|113314.2|113347|113322|113335.2|113310.2|16
1738318380000|2025-01-31 10:13:00|113340.6|113315.6|113336.8|113311.8|113342.5|113317.5|113336.8|113311.8|16
1738318390000|2025-01-31 10:13:10|113336.7|113311.7|113330.2|113305.2|113337.9|113312.9|113330.2|113305.2|16
1738318400000|2025-01-31 10:13:20|113328.3|113303.3|113326.9|113301.9|113333.5|113308.5|113325.5|113300.5|25
1738318410000|2025-01-31 10:13:30|113325.8|113300.8|113328.9|113303.9|113330|113305|113323.4|113298.4|12
1738318420000|2025-01-31 10:13:40|113332.4|113307.4|113341.2|113316.2|113346.9|113321.9|113332.4|113307.4|25
1738318430000|2025-01-31 10:13:50|113343.6|113318.6|113350.3|113325.3|113351|113326|113343|113318|15
1738318440000|2025-01-31 10:14:00|113351.4|113326.4|113344.7|113319.7|113352.9|113327.9|113344.7|113319.7|12
1738318450000|2025-01-31 10:14:10|113345.3|113320.3|113351.8|113326.8|113357.4|113332.4|113345.3|113320.3|18
1738318460000|2025-01-31 10:14:20|113351.2|113326.2|113354.1|113329.1|113359.5|113334.5|113351.2|113326.2|16
1738318470000|2025-01-31 10:14:30|113354.7|113329.7|113363.1|113338.1|113364.5|113339.5|113352.9|113327.9|25
1738318480000|2025-01-31 10:14:40|113361.9|113336.9|113355.8|113330.8|113365.3|113340.3|113355.7|113330.7|21
1738318490000|2025-01-31 10:14:50|113356.5|113331.5|113352.4|113327.4|113357.7|113332.7|113352.4|113327.4|14
1738318500000|2025-01-31 10:15:00|113355.5|113330.5|113345.1|113320.1|113357.1|113332.1|113344.2|113319.2|18
1738318510000|2025-01-31 10:15:10|113346|113321|113370.7|113345.7|113371.3|113346.3|113346|113321|33
1738318520000|2025-01-31 10:15:20|113371.3|113346.3|113368|113343|113371.3|113346.3|113361.9|113336.9|23
1738318530000|2025-01-31 10:15:30|113367.7|113342.7|113372.3|113347.3|113373.2|113348.2|113367.7|113342.7|16
1738318540000|2025-01-31 10:15:40|113371.4|113346.4|113367.4|113342.4|113371.4|113346.4|113365.6|113340.6|16
1738318550000|2025-01-31 10:15:50|113367.3|113342.3|113370.6|113345.6|113370.6|113345.6|113363|113338|26
1738318560000|2025-01-31 10:16:00|113369.6|113344.6|113361.3|113336.3|113369.6|113344.6|113355.7|113330.7|36
1738318570000|2025-01-31 10:16:10|113361|113336|113370.1|113345.1|113373.6|113348.6|113351.4|113326.4|25
1738318580000|2025-01-31 10:16:20|113369.5|113344.5|113366.5|113341.5|113371.2|113346.2|113362.1|113337.1|26
1738318590000|2025-01-31 10:16:30|113365.4|113340.4|113361.2|113336.2|113370.5|113345.5|113360.2|113335.2|27
1738318600000|2025-01-31 10:16:40|113360.9|113335.9|113357.7|113332.7|113360.9|113335.9|113353.6|113328.6|19
1738318610000|2025-01-31 10:16:50|113357|113332|113357.3|113332.3|113361.3|113336.3|113357|113332|13
1738318620000|2025-01-31 10:17:00|113356.3|113331.3|113354.2|113329.2|113360.7|113335.7|113353.1|113328.1|29
1738318630000|2025-01-31 10:17:10|113354.1|113329.1|113352.5|113327.5|113354.3|113329.3|113349.8|113324.8|17
1738318640000|2025-01-31 10:17:20|113351.7|113326.7|113340|113315|113351.7|113326.7|113340|113315|22
1738318650000|2025-01-31 10:17:30|113340.7|113315.7|113341.8|113316.8|113351|113326|113340.7|113315.7|30
1738318660000|2025-01-31 10:17:40|113343.3|113318.3|113345.3|113320.3|113345.9|113320.9|113339.1|113314.1|16
1738318670000|2025-01-31 10:17:50|113346.3|113321.3|113341.7|113316.7|113349.9|113324.9|113341.7|113316.7|19
1738318680000|2025-01-31 10:18:00|113342.4|113317.4|113335.7|113310.7|113342.4|113317.4|113333|113308|22
1738318690000|2025-01-31 10:18:10|113335.2|113310.2|113329.3|113304.3|113335.2|113310.2|113329.3|113304.3|28
1738318700000|2025-01-31 10:18:20|113330.2|113305.2|113326.6|113301.6|113334.5|113309.5|113326.6|113301.6|15
1738318710000|2025-01-31 10:18:30|113325.4|113300.4|113329.2|113304.2|113329.2|113304.2|113324.9|113299.9|6
1738318720000|2025-01-31 10:18:40|113328.4|113303.4|113341.7|113316.7|113342.4|113317.4|113328.4|113303.4|18
1738318730000|2025-01-31 10:18:50|113341.1|113316.1|113328.7|113303.7|113342.2|113317.2|113328.7|113303.7|23
1738318740000|2025-01-31 10:19:00|113327.7|113302.7|113321.7|113296.7|113328.5|113303.5|113321.7|113296.7|13
1738318750000|2025-01-31 10:19:10|113321.6|113296.6|113320.9|113295.9|113322.1|113297.1|113320.9|113295.9|10
1738318760000|2025-01-31 10:19:20|113321.6|113296.6|113326.8|113301.8|113327.2|113302.2|113321.6|113296.6|9
1738318770000|2025-01-31 10:19:30|113326.1|113301.1|113328.7|113303.7|113328.7|113303.7|113326|113301|6
1738318780000|2025-01-31 10:19:40|113328.2|113303.2|113329.8|113304.8|113332.1|113307.1|113326|113301|14
1738318790000|2025-01-31 10:19:50|113329.3|113304.3|113336.3|113311.3|113337.9|113312.9|113329|113304|20
1738318800000|2025-01-31 10:20:00|113336.2|113311.2|113328.7|113303.7|113337.2|113312.2|113327.4|113302.4|25
1738318810000|2025-01-31 10:20:10|113328.6|113303.6|113327.5|113302.5|113328.6|113303.6|113318.4|113293.4|24
1738318820000|2025-01-31 10:20:20|113326.8|113301.8|113323.1|113298.1|113326.8|113301.8|113318|113293|22
1738318830000|2025-01-31 10:20:30|113323|113298|113334.2|113309.2|113334.2|113309.2|113323|113298|15
1738318840000|2025-01-31 10:20:40|113335.2|113310.2|113345|113320|113345|113320|113334.2|113309.2|16
1738318850000|2025-01-31 10:20:50|113339.9|113314.9|113336.1|113311.1|113345.9|113320.9|113335.6|113310.6|26
1738318860000|2025-01-31 10:21:00|113336.6|113311.6|113339.5|113314.5|113339.5|113314.5|113334.1|113309.1|17
1738318870000|2025-01-31 10:21:10|113335.3|113310.3|113339.3|113314.3|113341.4|113316.4|113335.3|113310.3|19
1738318880000|2025-01-31 10:21:20|113339.9|113314.9|113342.1|113317.1|113346.2|113321.2|113339.3|113314.3|15
1738318890000|2025-01-31 10:21:30|113342|113317|113316.4|113291.4|113343.7|113318.7|113316.4|113291.4|28
1738318900000|2025-01-31 10:21:40|113317.2|113292.2|113311.8|113286.8|113328.1|113303.1|113310.2|113285.2|19
1738318910000|2025-01-31 10:21:50|113312.3|113287.3|113305.8|113280.8|113312.3|113287.3|113300.6|113275.6|21
1738318920000|2025-01-31 10:22:00|113304.2|113279.2|113297.8|113272.8|113304.2|113279.2|113297.6|113272.6|24
1738318930000|2025-01-31 10:22:10|113297.7|113272.7|113296.9|113271.9|113297.7|113272.7|113293|113268|17
1738318940000|2025-01-31 10:22:20|113296.1|113271.1|113284.8|113259.8|113296.1|113271.1|113284.2|113259.2|28
1738318950000|2025-01-31 10:22:30|113284.3|113259.3|113279|113254|113284.3|113259.3|113274.9|113249.9|30
1738318960000|2025-01-31 10:22:40|113278.1|113253.1|113285.4|113260.4|113289.8|113264.8|113278.1|113253.1|25
1738318970000|2025-01-31 10:22:50|113284.1|113259.1|113278.4|113253.4|113285.8|113260.8|113278.4|113253.4|13
1738318980000|2025-01-31 10:23:00|113279|113254|113279.3|113254.3|113279.6|113254.6|113278.6|113253.6|9
1738318990000|2025-01-31 10:23:10|113280.1|113255.1|113289.1|113264.1|113290|113265|113280.1|113255.1|11
1738319000000|2025-01-31 10:23:20|113289.2|113264.2|113295.6|113270.6|113295.6|113270.6|113289.2|113264.2|19
1738319010000|2025-01-31 10:23:30|113295.2|113270.2|113289.4|113264.4|113295.2|113270.2|113288.4|113263.4|16
1738319020000|2025-01-31 10:23:40|113290.2|113265.2|113288.4|113263.4|113291.1|113266.1|113285.8|113260.8|28
1738319030000|2025-01-31 10:23:50|113288.9|113263.9|113289.1|113264.1|113290.2|113265.2|113287.9|113262.9|10
1738319040000|2025-01-31 10:24:00|113289.8|113264.8|113287.7|113262.7|113291.5|113266.5|113283.4|113258.4|17
1738319050000|2025-01-31 10:24:10|113287.1|113262.1|113288|113263|113289|113264|113287.1|113262.1|8
1738319060000|2025-01-31 10:24:20|113287.4|113262.4|113288.3|113263.3|113290.1|113265.1|113286|113261|14
1738319070000|2025-01-31 10:24:30|113288|113263|113287|113262|113288.5|113263.5|113282.8|113257.8|15
1738319080000|2025-01-31 10:24:40|113286.1|113261.1|113286.9|113261.9|113286.9|113261.9|113281.3|113256.3|12
1738319090000|2025-01-31 10:24:50|113286|113261|113285.1|113260.1|113286.8|113261.8|113285.1|113260.1|7
1738319100000|2025-01-31 10:25:00|113281.4|113256.4|113281.4|113256.4|113282.4|113257.4|113276.4|113251.4|17
1738319110000|2025-01-31 10:25:10|113280.7|113255.7|113272.5|113247.5|113280.7|113255.7|113272.5|113247.5|5
1738319120000|2025-01-31 10:25:20|113271.9|113246.9|113280.3|113255.3|113282.2|113257.2|113271.9|113246.9|16
1738319130000|2025-01-31 10:25:30|113279.7|113254.7|113280.9|113255.9|113281.5|113256.5|113279.7|113254.7|7
1738319140000|2025-01-31 10:25:40|113285.1|113260.1|113275.7|113250.7|113285.1|113260.1|113275.6|113250.6|21
1738319150000|2025-01-31 10:25:50|113277.3|113252.3|113278.2|113253.2|113279|113254|113277.3|113252.3|8
1738319160000|2025-01-31 10:26:00|113277.5|113252.5|113268.2|113243.2|113277.5|113252.5|113264.3|113239.3|28
1738319170000|2025-01-31 10:26:10|113268.3|113243.3|113266.7|113241.7|113268.3|113243.3|113264.8|113239.8|10
1738319180000|2025-01-31 10:26:20|113266.4|113241.4|113267|113242|113267|113242|113266.2|113241.2|4
1738319190000|2025-01-31 10:26:30|113267.3|113242.3|113267.7|113242.7|113268|113243|113265.9|113240.9|8
1738319200000|2025-01-31 10:26:40|113266.9|113241.9|113264.1|113239.1|113266.9|113241.9|113261.1|113236.1|10
1738319210000|2025-01-31 10:26:50|113262.2|113237.2|113259.2|113234.2|113266.6|113241.6|113259.2|113234.2|21
1738319220000|2025-01-31 10:27:00|113258|113233|113266.6|113241.6|113267|113242|113255.2|113230.2|18
1738319230000|2025-01-31 10:27:10|113266.9|113241.9|113268.8|113243.8|113270.1|113245.1|113266.9|113241.9|15
1738319240000|2025-01-31 10:27:20|113270|113245|113277.1|113252.1|113280|113255|113270|113245|23
1738319250000|2025-01-31 10:27:30|113277.4|113252.4|113280.9|113255.9|113280.9|113255.9|113276.1|113251.1|23
1738319260000|2025-01-31 10:27:40|113280.4|113255.4|113280.2|113255.2|113281.4|113256.4|113279.1|113254.1|19
1738319270000|2025-01-31 10:27:50|113279.9|113254.9|113280.5|113255.5|113280.8|113255.8|113272.5|113247.5|20
1738319280000|2025-01-31 10:28:00|113279.2|113254.2|113282.7|113257.7|113284.5|113259.5|113278|113253|14
1738319290000|2025-01-31 10:28:10|113281.8|113256.8|113286|113261|113286|113261|113275.9|113250.9|17
1738319300000|2025-01-31 10:28:20|113284.7|113259.7|113275.8|113250.8|113284.7|113259.7|113275.4|113250.4|21
1738319310000|2025-01-31 10:28:30|113275.2|113250.2|113281.5|113256.5|113281.5|113256.5|113271.3|113246.3|19
1738319320000|2025-01-31 10:28:40|113280.5|113255.5|113284.4|113259.4|113285.8|113260.8|113280|113255|7
1738319330000|2025-01-31 10:28:50|113284.5|113259.5|113284.2|113259.2|113284.5|113259.5|113283.3|113258.3|3
1738319340000|2025-01-31 10:29:00|113283.9|113258.9|113271.2|113246.2|113283.9|113258.9|113271|113246|20
1738319350000|2025-01-31 10:29:10|113271.3|113246.3|113266.7|113241.7|113272.1|113247.1|113265.8|113240.8|17
1738319360000|2025-01-31 10:29:20|113265.3|113240.3|113263.5|113238.5|113266|113241|113263.5|113238.5|9
1738319370000|2025-01-31 10:29:30|113261.1|113236.1|113261|113236|113265.9|113240.9|113259.8|113234.8|22
1738319380000|2025-01-31 10:29:40|113261.7|113236.7|113265.1|113240.1|113267.9|113242.9|113261.7|113236.7|17
1738319390000|2025-01-31 10:29:50|113264.6|113239.6|113280.3|113255.3|113280.3|113255.3|113264.6|113239.6|31
1738319400000|2025-01-31 10:30:00|113279|113254|113277|113252|113292.2|113267.2|113277|113252|27
1738319410000|2025-01-31 10:30:10|113278.3|113253.3|113277.9|113252.9|113278.3|113253.3|113273.8|113248.8|21
1738319420000|2025-01-31 10:30:20|113276.5|113251.5|113283.5|113258.5|113285.9|113260.9|113273.4|113248.4|27
1738319430000|2025-01-31 10:30:30|113283|113258|113284.4|113259.4|113285.6|113260.6|113282.5|113257.5|17
1738319440000|2025-01-31 10:30:40|113284.5|113259.5|113289.3|113264.3|113290.2|113265.2|113284.5|113259.5|16
1738319450000|2025-01-31 10:30:50|113289.9|113264.9|113282|113257|113290.7|113265.7|113281.2|113256.2|22
1738319460000|2025-01-31 10:31:00|113283|113258|113284.3|113259.3|113287.3|113262.3|113278|113253|27
1738319470000|2025-01-31 10:31:10|113284.9|113259.9|113283.4|113258.4|113287.1|113262.1|113281.8|113256.8|15
1738319480000|2025-01-31 10:31:20|113282.8|113257.8|113282.9|113257.9|113282.9|113257.9|113282.8|113257.8|2
1738319490000|2025-01-31 10:31:30|113284.5|113259.5|113282.2|113257.2|113289.4|113264.4|113280.9|113255.9|12
1738319500000|2025-01-31 10:31:40|113282.9|113257.9|113268|113243|113282.9|113257.9|113268|113243|17
1738319510000|2025-01-31 10:31:50|113268.4|113243.4|113261.6|113236.6|113268.6|113243.6|113261.6|113236.6|8
1738319520000|2025-01-31 10:32:00|113260.8|113235.8|113256.9|113231.9|113260.8|113235.8|113255.8|113230.8|12
1738319530000|2025-01-31 10:32:10|113256.8|113231.8|113266.6|113241.6|113266.9|113241.9|113256.8|113231.8|10
1738319540000|2025-01-31 10:32:20|113266.5|113241.5|113274.4|113249.4|113276.2|113251.2|113266.5|113241.5|10
1738319550000|2025-01-31 10:32:30|113274.6|113249.6|113273.2|113248.2|113274.8|113249.8|113273.2|113248.2|8
1738319560000|2025-01-31 10:32:40|113273.7|113248.7|113270|113245|113273.7|113248.7|113268.5|113243.5|14
1738319570000|2025-01-31 10:32:50|113269.9|113244.9|113255.7|113230.7|113272.8|113247.8|113255.7|113230.7|19
1738319580000|2025-01-31 10:33:00|113256|113231|113257.6|113232.6|113258.5|113233.5|113256|113231|12
1738319590000|2025-01-31 10:33:10|113257.7|113232.7|113256.6|113231.6|113258.8|113233.8|113256.6|113231.6|6
1738319600000|2025-01-31 10:33:20|113257.4|113232.4|113259.8|113234.8|113262.7|113237.7|113257.2|113232.2|19
1738319610000|2025-01-31 10:33:30|113259.3|113234.3|113266.2|113241.2|113267.8|113242.8|113258.6|113233.6|15
1738319620000|2025-01-31 10:33:40|113266.3|113241.3|113257.5|113232.5|113267.3|113242.3|113256.8|113231.8|13
1738319630000|2025-01-31 10:33:50|113257.7|113232.7|113267.7|113242.7|113269|113244|113257.7|113232.7|13
1738319640000|2025-01-31 10:34:00|113267|113242|113257.2|113232.2|113268|113243|113250.4|113225.4|21
1738319650000|2025-01-31 10:34:10|113257.7|113232.7|113264.1|113239.1|113264.4|113239.4|113257.7|113232.7|17
1738319660000|2025-01-31 10:34:20|113264|113239|113264.3|113239.3|113265.2|113240.2|113264|113239|7
1738319670000|2025-01-31 10:34:30|113264.8|113239.8|113258.2|113233.2|113264.8|113239.8|113257.6|113232.6|10
1738319680000|2025-01-31 10:34:40|113257.6|113232.6|113257.2|113232.2|113258.6|113233.6|113257.2|113232.2|9
1738319690000|2025-01-31 10:34:50|113257.3|113232.3|113254.9|113229.9|113257.3|113232.3|113251.4|113226.4|17
1738319700000|2025-01-31 10:35:00|113255.2|113230.2|113273.5|113248.5|113273.5|113248.5|113255.2|113230.2|20
1738319710000|2025-01-31 10:35:10|113273|113248|113272|113247|113273|113248|113269.3|113244.3|12
1738319720000|2025-01-31 10:35:20|113271.2|113246.2|113277.6|113252.6|113283.9|113258.9|113271.2|113246.2|31
1738319730000|2025-01-31 10:35:30|113278.4|113253.4|113279.4|113254.4|113282.5|113257.5|113278.4|113253.4|8
1738319740000|2025-01-31 10:35:40|113278.9|113253.9|113273.6|113248.6|113278.9|113253.9|113273.6|113248.6|14
1738319750000|2025-01-31 10:35:50|113273.7|113248.7|113272.1|113247.1|113275.8|113250.8|113272|113247|9
1738319760000|2025-01-31 10:36:00|113275.5|113250.5|113272.2|113247.2|113275.5|113250.5|113266.6|113241.6|18
1738319770000|2025-01-31 10:36:10|113272.3|113247.3|113265.2|113240.2|113272.3|113247.3|113265.2|113240.2|13
1738319780000|2025-01-31 10:36:20|113264.9|113239.9|113264.8|113239.8|113264.9|113239.9|113264.5|113239.5|5
1738319790000|2025-01-31 10:36:30|113264.7|113239.7|113265.3|113240.3|113266.7|113241.7|113264.7|113239.7|4
1738319800000|2025-01-31 10:36:40|113264.8|113239.8|113265.2|113240.2|113265.2|113240.2|113263.7|113238.7|5
1738319810000|2025-01-31 10:36:50|113265.3|113240.3|113265.7|113240.7|113265.7|113240.7|113256.1|113231.1|14
1738319820000|2025-01-31 10:37:00|113265.1|113240.1|113268.7|113243.7|113269.6|113244.6|113260|113235|29
1738319830000|2025-01-31 10:37:10|113268.6|113243.6|113273.6|113248.6|113276.9|113251.9|113268.6|113243.6|30
1738319840000|2025-01-31 10:37:20|113273.4|113248.4|113279.1|113254.1|113280.1|113255.1|113273.4|113248.4|23
1738319850000|2025-01-31 10:37:30|113284.1|113259.1|113282.6|113257.6|113284.9|113259.9|113279.7|113254.7|29
1738319860000|2025-01-31 10:37:40|113281.6|113256.6|113279.6|113254.6|113284.9|113259.9|113277.7|113252.7|31
1738319870000|2025-01-31 10:37:50|113280.8|113255.8|113275.2|113250.2|113282.8|113257.8|113274.2|113249.2|23
1738319880000|2025-01-31 10:38:00|113276.5|113251.5|113280.4|113255.4|113281.4|113256.4|113275.3|113250.3|11
1738319890000|2025-01-31 10:38:10|113280.3|113255.3|113272.2|113247.2|113281.1|113256.1|113269.3|113244.3|23
1738319900000|2025-01-31 10:38:20|113271.4|113246.4|113285.9|113260.9|113285.9|113260.9|113268.9|113243.9|19
1738319910000|2025-01-31 10:38:30|113286.5|113261.5|113283.2|113258.2|113286.5|113261.5|113282.5|113257.5|7
1738319920000|2025-01-31 10:38:40|113282.8|113257.8|113292.4|113267.4|113295.2|113270.2|113282.3|113257.3|29
1738319930000|2025-01-31 10:38:50|113292.1|113267.1|113287.8|113262.8|113292.4|113267.4|113285.6|113260.6|23
1738319940000|2025-01-31 10:39:00|113287.7|113262.7|113294.8|113269.8|113301.6|113276.6|113287.7|113262.7|18
1738319950000|2025-01-31 10:39:10|113295.1|113270.1|113297.9|113272.9|113301|113276|113295.1|113270.1|17
1738319960000|2025-01-31 10:39:20|113297.2|113272.2|113298.9|113273.9|113304|113279|113296.9|113271.9|21
1738319970000|2025-01-31 10:39:30|113298.3|113273.3|113297.7|113272.7|113302.6|113277.6|113297.7|113272.7|19
1738319980000|2025-01-31 10:39:40|113298.8|113273.8|113308.3|113283.3|113308.3|113283.3|113298.8|113273.8|19
1738319990000|2025-01-31 10:39:50|113308.2|113283.2|113297.1|113272.1|113308.2|113283.2|113296.2|113271.2|15
1738320000000|2025-01-31 10:40:00|113297.2|113272.2|113298.4|113273.4|113302.5|113277.5|113297.2|113272.2|16
1738320010000|2025-01-31 10:40:10|113298.5|113273.5|113302.3|113277.3|113302.5|113277.5|113298.5|113273.5|6
1738320020000|2025-01-31 10:40:20|113302.4|113277.4|113315.1|113290.1|113318.8|113293.8|113302.4|113277.4|21
1738320030000|2025-01-31 10:40:30|113315|113290|113302.3|113277.3|113316.7|113291.7|113302.3|113277.3|23
1738320040000|2025-01-31 10:40:40|113303.3|113278.3|113305|113280|113305|113280|113303.3|113278.3|9
1738320050000|2025-01-31 10:40:50|113305.1|113280.1|113310.1|113285.1|113311.9|113286.9|113305.1|113280.1|12
1738320060000|2025-01-31 10:41:00|113310.4|113285.4|113313.4|113288.4|113314.2|113289.2|113310.4|113285.4|20
1738320070000|2025-01-31 10:41:10|113314.3|113289.3|113311|113286|113315.6|113290.6|113309|113284|14
1738320080000|2025-01-31 10:41:20|113310.8|113285.8|113308.8|113283.8|113310.9|113285.9|113307.5|113282.5|13
1738320090000|2025-01-31 10:41:30|113308.4|113283.4|113308.7|113283.7|113308.9|113283.9|113303.8|113278.8|19
1738320100000|2025-01-31 10:41:40|113309.1|113284.1|113308.6|113283.6|113309.7|113284.7|113307.9|113282.9|12
1738320110000|2025-01-31 10:41:50|113310.9|113285.9|113315.9|113290.9|113318.7|113293.7|113310.9|113285.9|29
1738320120000|2025-01-31 10:42:00|113314.6|113289.6|113320.1|113295.1|113321.3|113296.3|113312.1|113287.1|45
1738320130000|2025-01-31 10:42:10|113320.2|113295.2|113319.3|113294.3|113320.5|113295.5|113317.7|113292.7|30
1738320140000|2025-01-31 10:42:20|113320.7|113295.7|113313.5|113288.5|113320.7|113295.7|113313.2|113288.2|21
1738320150000|2025-01-31 10:42:30|113314.1|113289.1|113315|113290|113321|113296|113313.4|113288.4|24
1738320160000|2025-01-31 10:42:40|113315.8|113290.8|113314.9|113289.9|113320.7|113295.7|113313.2|113288.2|16
1738320170000|2025-01-31 10:42:50|113315.3|113290.3|113318.9|113293.9|113319.8|113294.8|113315.3|113290.3|10
1738320180000|2025-01-31 10:43:00|113320|113295|113312.3|113287.3|113323.1|113298.1|113311.6|113286.6|18
1738320190000|2025-01-31 10:43:10|113311.6|113286.6|113311.1|113286.1|113314.7|113289.7|113309|113284|17
1738320200000|2025-01-31 10:43:20|113311.6|113286.6|113308|113283|113312|113287|113305.1|113280.1|10
1738320210000|2025-01-31 10:43:30|113307|113282|113301.8|113276.8|113307|113282|113300.2|113275.2|13
1738320220000|2025-01-31 10:43:40|113301.1|113276.1|113299.8|113274.8|113304.2|113279.2|113299.8|113274.8|9
1738320230000|2025-01-31 10:43:50|113298.9|113273.9|113300.9|113275.9|113301.6|113276.6|113298.9|113273.9|11
1738320240000|2025-01-31 10:44:00|113300.4|113275.4|113285.7|113260.7|113300.9|113275.9|113284.5|113259.5|22
1738320250000|2025-01-31 10:44:10|113285.2|113260.2|113284.4|113259.4|113285.2|113260.2|113277.9|113252.9|20
1738320260000|2025-01-31 10:44:20|113283.5|113258.5|113275.1|113250.1|113284|113259|113275.1|113250.1|15
1738320270000|2025-01-31 10:44:30|113274.7|113249.7|113276.7|113251.7|113284.3|113259.3|113273.7|113248.7|28
1738320280000|2025-01-31 10:44:40|113275.9|113250.9|113271.6|113246.6|113275.9|113250.9|113269.6|113244.6|15
1738320290000|2025-01-31 10:44:50|113271.8|113246.8|113272.1|113247.1|113274.6|113249.6|113271.4|113246.4|8
1738320300000|2025-01-31 10:45:00|113271.6|113246.6|113265.4|113240.4|113271.6|113246.6|113265.4|113240.4|12
1738320310000|2025-01-31 10:45:10|113265|113240|113267.6|113242.6|113270.9|113245.9|113264.8|113239.8|11
1738320320000|2025-01-31 10:45:20|113266.8|113241.8|113254.5|113229.5|113266.8|113241.8|113253.5|113228.5|16
1738320330000|2025-01-31 10:45:30|113253.5|113228.5|113254.7|113229.7|113258|113233|113252.8|113227.8|10
1738320340000|2025-01-31 10:45:40|113253.7|113228.7|113255|113230|113255|113230|113253.7|113228.7|7
1738320350000|2025-01-31 10:45:50|113254.8|113229.8|113265.2|113240.2|113266.8|113241.8|113254.8|113229.8|10
1738320360000|2025-01-31 10:46:00|113264|113239|113270.2|113245.2|113270.2|113245.2|113262.7|113237.7|13
1738320370000|2025-01-31 10:46:10|113271.4|113246.4|113274.9|113249.9|113276.7|113251.7|113271.4|113246.4|17
1738320380000|2025-01-31 10:46:20|113274.7|113249.7|113274.9|113249.9|113275|113250|113274.7|113249.7|6
1738320390000|2025-01-31 10:46:30|113275.8|113250.8|113277.3|113252.3|113283.2|113258.2|113274.9|113249.9|12
1738320400000|2025-01-31 10:46:40|113276.6|113251.6|113277.8|113252.8|113278.6|113253.6|113274|113249|9
1738320410000|2025-01-31 10:46:50|113277.3|113252.3|113276.4|113251.4|113282.5|113257.5|113275.8|113250.8|13
1738320420000|2025-01-31 10:47:00|113277.6|113252.6|113281|113256|113281.1|113256.1|113277.6|113252.6|11
1738320430000|2025-01-31 10:47:10|113282.9|113257.9|113279.2|113254.2|113289.1|113264.1|113279.2|113254.2|26
1738320440000|2025-01-31 10:47:20|113278.3|113253.3|113280.2|113255.2|113280.6|113255.6|113278|113253|14
1738320450000|2025-01-31 10:47:30|113281.4|113256.4|113281.8|113256.8|113284.3|113259.3|113277.9|113252.9|18
1738320460000|2025-01-31 10:47:40|113282.7|113257.7|113272.4|113247.4|113282.7|113257.7|113272.4|113247.4|15
1738320470000|2025-01-31 10:47:50|113273.7|113248.7|113274.6|113249.6|113275.8|113250.8|113271.7|113246.7|20
1738320480000|2025-01-31 10:48:00|113275.5|113250.5|113280.9|113255.9|113287.5|113262.5|113275.5|113250.5|27
1738320490000|2025-01-31 10:48:10|113279.6|113254.6|113276.1|113251.1|113280.8|113255.8|113275.4|113250.4|18
1738320500000|2025-01-31 10:48:20|113275.4|113250.4|113288.4|113263.4|113288.4|113263.4|113275.4|113250.4|24
1738320510000|2025-01-31 10:48:30|113288.3|113263.3|113288.3|113263.3|113288.5|113263.5|113286.4|113261.4|8
1738320520000|2025-01-31 10:48:40|113281.3|113256.3|113273.1|113248.1|113286.5|113261.5|113271.2|113246.2|24
1738320530000|2025-01-31 10:48:50|113273.5|113248.5|113277.6|113252.6|113277.6|113252.6|113273.5|113248.5|12
1738320540000|2025-01-31 10:49:00|113278.1|113253.1|113282.8|113257.8|113285.1|113260.1|113278.1|113253.1|11
1738320550000|2025-01-31 10:49:10|113283.3|113258.3|113292.7|113267.7|113295.1|113270.1|113282.9|113257.9|20
1738320560000|2025-01-31 10:49:20|113293.2|113268.2|113303.5|113278.5|113303.5|113278.5|113292.4|113267.4|30
1738320570000|2025-01-31 10:49:30|113303.7|113278.7|113300|113275|113306.2|113281.2|113299.9|113274.9|15
1738320580000|2025-01-31 10:49:40|113301|113276|113298.6|113273.6|113301|113276|113297.7|113272.7|16
1738320590000|2025-01-31 10:49:50|113298.4|113273.4|113295.3|113270.3|113299.3|113274.3|113295.1|113270.1|17
1738320600000|2025-01-31 10:50:00|113296|113271|113294.3|113269.3|113296|113271|113293.1|113268.1|12
1738320610000|2025-01-31 10:50:10|113294.4|113269.4|113301.1|113276.1|113302.1|113277.1|113294.2|113269.2|21
1738320620000|2025-01-31 10:50:20|113302|113277|113304.7|113279.7|113306.7|113281.7|113302|113277|19
1738320630000|2025-01-31 10:50:30|113305.2|113280.2|113302.3|113277.3|113305.2|113280.2|113302.3|113277.3|17
1738320640000|2025-01-31 10:50:40|113303|113278|113310.8|113285.8|113310.8|113285.8|113301.3|113276.3|30
1738320650000|2025-01-31 10:50:50|113309.6|113284.6|113300.8|113275.8|113309.6|113284.6|113300.1|113275.1|23
1738320660000|2025-01-31 10:51:00|113302.5|113277.5|113302.6|113277.6|113303.7|113278.7|113302.1|113277.1|15
1738320670000|2025-01-31 10:51:10|113302.5|113277.5|113305.6|113280.6|113305.6|113280.6|113301.2|113276.2|7
1738320680000|2025-01-31 10:51:20|113304.9|113279.9|113305.6|113280.6|113305.8|113280.8|113302.7|113277.7|12
1738320690000|2025-01-31 10:51:30|113304.9|113279.9|113305.8|113280.8|113306.3|113281.3|113299.3|113274.3|16
1738320700000|2025-01-31 10:51:40|113306.3|113281.3|113314.5|113289.5|113317.5|113292.5|113302.9|113277.9|32
1738320710000|2025-01-31 10:51:50|113315.1|113290.1|113309.6|113284.6|113315.1|113290.1|113308.1|113283.1|19
1738320720000|2025-01-31 10:52:00|113310.3|113285.3|113313.8|113288.8|113314.6|113289.6|113310.3|113285.3|10
1738320730000|2025-01-31 10:52:10|113313.9|113288.9|113313.8|113288.8|113317.4|113292.4|113303.6|113278.6|30
1738320740000|2025-01-31 10:52:20|113314.3|113289.3|113313.6|113288.6|113318.5|113293.5|113313.2|113288.2|20
1738320750000|2025-01-31 10:52:30|113313.9|113288.9|113318.5|113293.5|113320.1|113295.1|113313.9|113288.9|18
1738320760000|2025-01-31 10:52:40|113318.4|113293.4|113308.5|113283.5|113318.4|113293.4|113308.5|113283.5|16
1738320770000|2025-01-31 10:52:50|113308.4|113283.4|113298.1|113273.1|113308.4|113283.4|113295|113270|13
1738320780000|2025-01-31 10:53:00|113298.6|113273.6|113293.4|113268.4|113298.8|113273.8|113293|113268|15
1738320790000|2025-01-31 10:53:10|113294.5|113269.5|113304.4|113279.4|113304.4|113279.4|113293.4|113268.4|28
1738320800000|2025-01-31 10:53:20|113304.2|113279.2|113305.5|113280.5|113305.5|113280.5|113300.7|113275.7|13
1738320810000|2025-01-31 10:53:30|113305.6|113280.6|113305.6|113280.6|113309.6|113284.6|113304.9|113279.9|18
1738320820000|2025-01-31 10:53:40|113305.8|113280.8|113302.1|113277.1|113306.8|113281.8|113302.1|113277.1|7
1738320830000|2025-01-31 10:53:50|113301.4|113276.4|113306.2|113281.2|113306.2|113281.2|113301.4|113276.4|9
1738320840000|2025-01-31 10:54:00|113305.2|113280.2|113311.5|113286.5|113311.6|113286.6|113301.6|113276.6|15
1738320850000|2025-01-31 10:54:10|113312.3|113287.3|113315.8|113290.8|113318|113293|113311.5|113286.5|25
1738320860000|2025-01-31 10:54:20|113315.3|113290.3|113312|113287|113315.8|113290.8|113307.4|113282.4|13
1738320870000|2025-01-31 10:54:30|113311.7|113286.7|113303.2|113278.2|113315.8|113290.8|113303.2|113278.2|17
1738320880000|2025-01-31 10:54:40|113302.5|113277.5|113299.8|113274.8|113303.7|113278.7|113297|113272|13
1738320890000|2025-01-31 10:54:50|113299|113274|113295.2|113270.2|113300.7|113275.7|113293.9|113268.9|27
1738320900000|2025-01-31 10:55:00|113295.3|113270.3|113310.4|113285.4|113310.9|113285.9|113295.3|113270.3|23
1738320910000|2025-01-31 10:55:10|113310.2|113285.2|113312.3|113287.3|113313.3|113288.3|113307.1|113282.1|22
1738320920000|2025-01-31 10:55:20|113315.8|113290.8|113328.2|113303.2|113330|113305|113315.8|113290.8|19
1738320930000|2025-01-31 10:55:30|113329.1|113304.1|113324.3|113299.3|113329.1|113304.1|113324.3|113299.3|8
1738320940000|2025-01-31 10:55:40|113324.1|113299.1|113327.5|113302.5|113327.8|113302.8|113323.5|113298.5|19
1738320950000|2025-01-31 10:55:50|113328.3|113303.3|113328.9|113303.9|113330.5|113305.5|113328|113303|15
1738320960000|2025-01-31 10:56:00|113328.2|113303.2|113324.2|113299.2|113332.9|113307.9|113322.9|113297.9|26
1738320970000|2025-01-31 10:56:10|113324|113299|113325.7|113300.7|113329.9|113304.9|113322.9|113297.9|23
1738320980000|2025-01-31 10:56:20|113326.7|113301.7|113325.9|113300.9|113327.8|113302.8|113325.4|113300.4|20
1738320990000|2025-01-31 10:56:30|113326.4|113301.4|113314.9|113289.9|113333.1|113308.1|113314.9|113289.9|26
1738321000000|2025-01-31 10:56:40|113314.2|113289.2|113311.7|113286.7|113314.2|113289.2|113309.5|113284.5|13
1738321010000|2025-01-31 10:56:50|113311.9|113286.9|113306.1|113281.1|113312|113287|113304.1|113279.1|12
1738321020000|2025-01-31 10:57:00|113307.6|113282.6|113311.7|113286.7|113316.4|113291.4|113305.8|113280.8|29
1738321030000|2025-01-31 10:57:10|113311.6|113286.6|113311.2|113286.2|113311.6|113286.6|113308|113283|16
1738321040000|2025-01-31 10:57:20|113311.5|113286.5|113311.6|113286.6|113312.1|113287.1|113308.8|113283.8|14
1738321050000|2025-01-31 10:57:30|113314|113289|113316.5|113291.5|113318.8|113293.8|113314|113289|12
1738321060000|2025-01-31 10:57:40|113317.3|113292.3|113313.6|113288.6|113317.3|113292.3|113312.6|113287.6|14
1738321070000|2025-01-31 10:57:50|113314.2|113289.2|113318.9|113293.9|113321.4|113296.4|113314.2|113289.2|21
1738321080000|2025-01-31 10:58:00|113318.3|113293.3|113318.3|113293.3|113320.9|113295.9|113316.2|113291.2|21
1738321090000|2025-01-31 10:58:10|113319|113294|113340.1|113315.1|113340.1|113315.1|113318.7|113293.7|27
1738321100000|2025-01-31 10:58:20|113339.9|113314.9|113334.7|113309.7|113339.9|113314.9|113332.6|113307.6|21
1738321110000|2025-01-31 10:58:30|113334.2|113309.2|113339.6|113314.6|113345.1|113320.1|113329.4|113304.4|42
1738321120000|2025-01-31 10:58:40|113338.3|113313.3|113331.8|113306.8|113342.8|113317.8|113331.4|113306.4|34
1738321130000|2025-01-31 10:58:50|113330.9|113305.9|113333.4|113308.4|113333.4|113308.4|113328.9|113303.9|20
1738321140000|2025-01-31 10:59:00|113333.3|113308.3|113332.7|113307.7|113334|113309|113330.1|113305.1|21
1738321150000|2025-01-31 10:59:10|113333.7|113308.7|113324.1|113299.1|113333.7|113308.7|113323.1|113298.1|27
1738321160000|2025-01-31 10:59:20|113323.5|113298.5|113313.4|113288.4|113323.5|113298.5|113313|113288|23
1738321170000|2025-01-31 10:59:30|113313.3|113288.3|113309.4|113284.4|113313.6|113288.6|113309.3|113284.3|16
1738321180000|2025-01-31 10:59:40|113310.3|113285.3|113320.2|113295.2|113320.8|113295.8|113306.9|113281.9|18
1738321190000|2025-01-31 10:59:50|113321|113296|113322|113297|113322|113297|113320.6|113295.6|8
1738321200000|2025-01-31 11:00:00|113321.9|113296.9|113342.5|113317.5|113342.5|113317.5|113321.9|113296.9|16
1738321210000|2025-01-31 11:00:10|113342.4|113317.4|113341.9|113316.9|113342.4|113317.4|113340|113315|7
1738321220000|2025-01-31 11:00:20|113342.6|113317.6|113348|113323|113352.9|113327.9|113338.2|113313.2|24
1738321230000|2025-01-31 11:00:30|113348.1|113323.1|113356.1|113331.1|113356.1|113331.1|113347.8|113322.8|13
1738321240000|2025-01-31 11:00:40|113356.8|113331.8|113354.3|113329.3|113359|113334|113354.3|113329.3|15
1738321250000|2025-01-31 11:00:50|113355.3|113330.3|113357.5|113332.5|113357.5|113332.5|113353.4|113328.4|23
1738321260000|2025-01-31 11:01:00|113357.6|113332.6|113359.3|113334.3|113359.3|113334.3|113355.3|113330.3|11
1738321270000|2025-01-31 11:01:10|113361.3|113336.3|113376.1|113351.1|113382.4|113357.4|113361.3|113336.3|40
1738321280000|2025-01-31 11:01:20|113377.1|113352.1|113366.8|113341.8|113377.1|113352.1|113366.8|113341.8|21
1738321290000|2025-01-31 11:01:30|113366.7|113341.7|113361.5|113336.5|113366.7|113341.7|113355.3|113330.3|12
1738321300000|2025-01-31 11:01:40|113362.3|113337.3|113369.7|113344.7|113369.7|113344.7|113362.3|113337.3|23
1738321310000|2025-01-31 11:01:50|113368.6|113343.6|113369.6|113344.6|113369.6|113344.6|113365.8|113340.8|17
1738321320000|2025-01-31 11:02:00|113368.6|113343.6|113363.3|113338.3|113368.6|113343.6|113357.3|113332.3|18
1738321330000|2025-01-31 11:02:10|113363.4|113338.4|113373.4|113348.4|113374.8|113349.8|113362.2|113337.2|25
1738321340000|2025-01-31 11:02:20|113374.2|113349.2|113369|113344|113374.2|113349.2|113367.1|113342.1|21
1738321350000|2025-01-31 11:02:30|113368.3|113343.3|113365|113340|113368.3|113343.3|113365|113340|10
1738321360000|2025-01-31 11:02:40|113364.9|113339.9|113374.4|113349.4|113376.2|113351.2|113364.9|113339.9|11
1738321370000|2025-01-31 11:02:50|113374.3|113349.3|113371.5|113346.5|113378|113353|113370.4|113345.4|19
1738321380000|2025-01-31 11:03:00|113370.9|113345.9|113366|113341|113370.9|113345.9|113366|113341|20
1738321390000|2025-01-31 11:03:10|113365.4|113340.4|113362.8|113337.8|113365.4|113340.4|113358|113333|15
1738321400000|2025-01-31 11:03:20|113361.9|113336.9|113359.1|113334.1|113362.2|113337.2|113358|113333|13
1738321410000|2025-01-31 11:03:30|113359.5|113334.5|113357.4|113332.4|113359.8|113334.8|113357|113332|11
1738321420000|2025-01-31 11:03:40|113358.1|113333.1|113368.5|113343.5|113369.6|113344.6|113358.1|113333.1|8
1738321430000|2025-01-31 11:03:50|113367.6|113342.6|113352.1|113327.1|113367.6|113342.6|113351.4|113326.4|18
1738321440000|2025-01-31 11:04:00|113353.1|113328.1|113359.3|113334.3|113360|113335|113353.1|113328.1|14
1738321450000|2025-01-31 11:04:10|113359.4|113334.4|113352.7|113327.7|113359.6|113334.6|113348.2|113323.2|22
1738321460000|2025-01-31 11:04:20|113351|113326|113352.1|113327.1|113352.2|113327.2|113350.9|113325.9|9
1738321470000|2025-01-31 11:04:30|113351.4|113326.4|113349.6|113324.6|113351.9|113326.9|113349.6|113324.6|6
1738321480000|2025-01-31 11:04:40|113348.7|113323.7|113348|113323|113351.1|113326.1|113346.6|113321.6|12
1738321490000|2025-01-31 11:04:50|113348.1|113323.1|113341.5|113316.5|113348.1|113323.1|113340.6|113315.6|17
1738321500000|2025-01-31 11:05:00|113340.4|113315.4|113350.1|113325.1|113351|113326|113337.5|113312.5|20
1738321510000|2025-01-31 11:05:10|113350.6|113325.6|113351.7|113326.7|113352.2|113327.2|113350.6|113325.6|8
1738321520000|2025-01-31 11:05:20|113351.5|113326.5|113348.3|113323.3|113357.5|113332.5|113348.3|113323.3|15
1738321530000|2025-01-31 11:05:30|113349.1|113324.1|113344.5|113319.5|113349.1|113324.1|113343.8|113318.8|12
1738321540000|2025-01-31 11:05:40|113344|113319|113335.6|113310.6|113344|113319|113335.5|113310.5|15
1738321550000|2025-01-31 11:05:50|113337.3|113312.3|113331.4|113306.4|113337.3|113312.3|113331.4|113306.4|12
1738321560000|2025-01-31 11:06:00|113331.3|113306.3|113340.3|113315.3|113340.3|113315.3|113331.2|113306.2|11
1738321570000|2025-01-31 11:06:10|113340.5|113315.5|113339.4|113314.4|113340.6|113315.6|113339.4|113314.4|5
1738321580000|2025-01-31 11:06:20|113338.7|113313.7|113328.8|113303.8|113338.7|113313.7|113327.9|113302.9|12
1738321590000|2025-01-31 11:06:30|113329|113304|113323.4|113298.4|113329.1|113304.1|113322.5|113297.5|11
1738321600000|2025-01-31 11:06:40|113327.5|113302.5|113330.1|113305.1|113330.9|113305.9|113321.4|113296.4|18
1738321610000|2025-01-31 11:06:50|113330.3|113305.3|113324.9|113299.9|113330.6|113305.6|113324.9|113299.9|11
1738321620000|2025-01-31 11:07:00|113323.9|113298.9|113318.2|113293.2|113323.9|113298.9|113318|113293|12
1738321630000|2025-01-31 11:07:10|113318.1|113293.1|113325.7|113300.7|113325.9|113300.9|113318.1|113293.1|22
1738321640000|2025-01-31 11:07:20|113324.9|113299.9|113322|113297|113324.9|113299.9|113321.8|113296.8|11
1738321650000|2025-01-31 11:07:30|113323.2|113298.2|113322.6|113297.6|113325.6|113300.6|113320.7|113295.7|18
1738321660000|2025-01-31 11:07:40|113323.6|113298.6|113322.1|113297.1|113325.7|113300.7|113320.2|113295.2|15
1738321670000|2025-01-31 11:07:50|113323.1|113298.1|113328.7|113303.7|113329.4|113304.4|113320.3|113295.3|22
1738321680000|2025-01-31 11:08:00|113329.5|113304.5|113343|113318|113343.3|113318.3|113328.7|113303.7|24
1738321690000|2025-01-31 11:08:10|113343.6|113318.6|113340|113315|113343.9|113318.9|113335.5|113310.5|12
1738321700000|2025-01-31 11:08:20|113339.3|113314.3|113335.8|113310.8|113339.3|113314.3|113333|113308|17
1738321710000|2025-01-31 11:08:30|113334.7|113309.7|113337.7|113312.7|113339.8|113314.8|113333.4|113308.4|15
1738321720000|2025-01-31 11:08:40|113337.6|113312.6|113337.5|113312.5|113337.6|113312.6|113336.1|113311.1|10
1738321730000|2025-01-31 11:08:50|113337.4|113312.4|113337.2|113312.2|113340.5|113315.5|113335.6|113310.6|13
1738321740000|2025-01-31 11:09:00|113336.9|113311.9|113341.2|113316.2|113344|113319|113336.8|113311.8|20
1738321750000|2025-01-31 11:09:10|113342|113317|113336.7|113311.7|113342.2|113317.2|113336.6|113311.6|15
1738321760000|2025-01-31 11:09:20|113335.9|113310.9|113331.1|113306.1|113335.9|113310.9|113331.1|113306.1|7
1738321770000|2025-01-31 11:09:30|113331|113306|113331|113306|113332|113307|113330.9|113305.9|7
1738321780000|2025-01-31 11:09:40|113331.2|113306.2|113336.6|113311.6|113337.6|113312.6|113331.2|113306.2|10
1738321790000|2025-01-31 11:09:50|113336.3|113311.3|113330|113305|113338.6|113313.6|113328.9|113303.9|13
1738321800000|2025-01-31 11:10:00|113330.3|113305.3|113329.1|113304.1|113330.3|113305.3|113328.1|113303.1|4
1738321810000|2025-01-31 11:10:10|113330.7|113305.7|113331.9|113306.9|113332.3|113307.3|113327.9|113302.9|10
1738321820000|2025-01-31 11:10:20|113334.9|113309.9|113335.6|113310.6|113337.3|113312.3|113334.9|113309.9|6
1738321830000|2025-01-31 11:10:30|113335.8|113310.8|113333.8|113308.8|113336.3|113311.3|113333.7|113308.7|9
1738321840000|2025-01-31 11:10:40|113334.3|113309.3|113332.2|113307.2|113334.3|113309.3|113332.2|113307.2|5
1738321850000|2025-01-31 11:10:50|113332.4|113307.4|113331.2|113306.2|113332.9|113307.9|113331.2|113306.2|7
1738321860000|2025-01-31 11:11:00|113330.4|113305.4|113331.1|113306.1|113331.1|113306.1|113329.3|113304.3|12
1738321870000|2025-01-31 11:11:10|113331|113306|113335.6|113310.6|113335.7|113310.7|113331|113306|6
1738321880000|2025-01-31 11:11:20|113336.2|113311.2|113331.3|113306.3|113336.2|113311.2|113331.3|113306.3|4
1738321890000|2025-01-31 11:11:30|113330.9|113305.9|113336.1|113311.1|113338.5|113313.5|113328.3|113303.3|14
1738321900000|2025-01-31 11:11:40|113336.6|113311.6|113337.3|113312.3|113339.5|113314.5|113336.6|113311.6|13
1738321910000|2025-01-31 11:11:50|113337.8|113312.8|113342.2|113317.2|113343.1|113318.1|113337.2|113312.2|17
1738321920000|2025-01-31 11:12:00|113343.1|113318.1|113347.9|113322.9|113348.7|113323.7|113342.2|113317.2|16
1738321930000|2025-01-31 11:12:10|113347.8|113322.8|113339.2|113314.2|113351.8|113326.8|113338.4|113313.4|13
1738321940000|2025-01-31 11:12:20|113340|113315|113344.3|113319.3|113344.4|113319.4|113340|113315|5
1738321950000|2025-01-31 11:12:30|113343.2|113318.2|113336|113311|113343.2|113318.2|113332.5|113307.5|10
1738321960000|2025-01-31 11:12:40|113336.7|113311.7|113337|113312|113342.3|113317.3|113335.9|113310.9|17
1738321970000|2025-01-31 11:12:50|113337.3|113312.3|113333.1|113308.1|113338|113313|113332.3|113307.3|15
1738321980000|2025-01-31 11:13:00|113332.1|113307.1|113333.9|113308.9|113336|113311|113330.8|113305.8|18
1738321990000|2025-01-31 11:13:10|113334.7|113309.7|113345|113320|113345|113320|113334.7|113309.7|14
1738322000000|2025-01-31 11:13:20|113345.2|113320.2|113343.9|113318.9|113345.3|113320.3|113340.4|113315.4|12
1738322010000|2025-01-31 11:13:30|113344.2|113319.2|113344.5|113319.5|113344.8|113319.8|113344.2|113319.2|10
1738322020000|2025-01-31 11:13:40|113345.6|113320.6|113341.3|113316.3|113346.6|113321.6|113340.7|113315.7|18
1738322030000|2025-01-31 11:13:50|113340.6|113315.6|113343.1|113318.1|113343.1|113318.1|113340.6|113315.6|17
1738322040000|2025-01-31 11:14:00|113343.2|113318.2|113340.7|113315.7|113347.8|113322.8|113339.9|113314.9|14
1738322050000|2025-01-31 11:14:10|113340.8|113315.8|113339|113314|113341.1|113316.1|113339|113314|10
1738322060000|2025-01-31 11:14:20|113339.5|113314.5|113323.3|113298.3|113339.5|113314.5|113323.3|113298.3|22
1738322070000|2025-01-31 11:14:30|113324.5|113299.5|113327.8|113302.8|113327.8|113302.8|113323.7|113298.7|16
1738322080000|2025-01-31 11:14:40|113328.2|113303.2|113332.3|113307.3|113334|113309|113327.8|113302.8|17
1738322090000|2025-01-31 11:14:50|113332.5|113307.5|113328.8|113303.8|113332.5|113307.5|113326.5|113301.5|26
1738322100000|2025-01-31 11:15:00|113328|113303|113331.4|113306.4|113331.4|113306.4|113325.6|113300.6|18
1738322110000|2025-01-31 11:15:10|113332.4|113307.4|113334.9|113309.9|113338.5|113313.5|113332.3|113307.3|14
1738322120000|2025-01-31 11:15:20|113334.4|113309.4|113334.1|113309.1|113334.4|113309.4|113333|113308|6
1738322130000|2025-01-31 11:15:30|113332.6|113307.6|113349.9|113324.9|113349.9|113324.9|113332.6|113307.6|19
1738322140000|2025-01-31 11:15:40|113348.9|113323.9|113359.8|113334.8|113359.8|113334.8|113348.9|113323.9|22
1738322150000|2025-01-31 11:15:50|113359.7|113334.7|113351.4|113326.4|113359.7|113334.7|113350.5|113325.5|19
1738322160000|2025-01-31 11:16:00|113351|113326|113351|113326|113351.8|113326.8|113350.9|113325.9|6
1738322170000|2025-01-31 11:16:10|113350.9|113325.9|113347.4|113322.4|113350.9|113325.9|113347.4|113322.4|5
1738322180000|2025-01-31 11:16:20|113346.6|113321.6|113337.8|113312.8|113346.6|113321.6|113334.4|113309.4|20
1738322190000|2025-01-31 11:16:30|113337.5|113312.5|113335.3|113310.3|113337.5|113312.5|113332.5|113307.5|16
1738322200000|2025-01-31 11:16:40|113335.6|113310.6|113335.1|113310.1|113336.7|113311.7|113335.1|113310.1|10
1738322210000|2025-01-31 11:16:50|113334|113309|113333.4|113308.4|113336.1|113311.1|113333.4|113308.4|12
1738322220000|2025-01-31 11:17:00|113333.1|113308.1|113326.6|113301.6|113333.1|113308.1|113326.6|113301.6|16
1738322230000|2025-01-31 11:17:10|113326.7|113301.7|113319.5|113294.5|113327.8|113302.8|113318.6|113293.6|15
1738322240000|2025-01-31 11:17:20|113319|113294|113317.8|113292.8|113319|113294|113315.6|113290.6|12
1738322250000|2025-01-31 11:17:30|113318.1|113293.1|113313.7|113288.7|113318.4|113293.4|113311|113286|10
1738322260000|2025-01-31 11:17:40|113313.6|113288.6|113313.1|113288.1|113315.4|113290.4|113313.1|113288.1|15
1738322270000|2025-01-31 11:17:50|113313.6|113288.6|113313.7|113288.7|113313.7|113288.7|113313.6|113288.6|2
1738322280000|2025-01-31 11:18:00|113314.6|113289.6|113318.8|113293.8|113319.8|113294.8|113313|113288|22
1738322290000|2025-01-31 11:18:10|113319.2|113294.2|113319|113294|113320.9|113295.9|113318.4|113293.4|10
1738322300000|2025-01-31 11:18:20|113321.1|113296.1|113324.2|113299.2|113328.1|113303.1|113319.5|113294.5|12
1738322310000|2025-01-31 11:18:30|113324.8|113299.8|113322.8|113297.8|113327.7|113302.7|113322.8|113297.8|17
1738322320000|2025-01-31 11:18:40|113323.2|113298.2|113323.6|113298.6|113326.2|113301.2|113321.5|113296.5|20
1738322330000|2025-01-31 11:18:50|113323.5|113298.5|113323.6|113298.6|113329|113304|113322.7|113297.7|18
1738322340000|2025-01-31 11:19:00|113323.1|113298.1|113333.6|113308.6|113335.7|113310.7|113322.6|113297.6|22
1738322350000|2025-01-31 11:19:10|113334.3|113309.3|113337.3|113312.3|113337.6|113312.6|113332.5|113307.5|8
1738322360000|2025-01-31 11:19:20|113338|113313|113337.4|113312.4|113339.3|113314.3|113332.2|113307.2|17
1738322370000|2025-01-31 11:19:30|113338.3|113313.3|113339.7|113314.7|113339.7|113314.7|113338.3|113313.3|4
1738322380000|2025-01-31 11:19:40|113340.5|113315.5|113341.9|113316.9|113345.8|113320.8|113340.1|113315.1|17
1738322390000|2025-01-31 11:19:50|113341.2|113316.2|113328.9|113303.9|113341.2|113316.2|113328.5|113303.5|13
1738322400000|2025-01-31 11:20:00|113328.1|113303.1|113331.8|113306.8|113331.9|113306.9|113325.8|113300.8|14
1738322410000|2025-01-31 11:20:10|113332.5|113307.5|113332.9|113307.9|113335.8|113310.8|113331.9|113306.9|12
1738322420000|2025-01-31 11:20:20|113334|113309|113332.1|113307.1|113337.2|113312.2|113332.1|113307.1|17
1738322430000|2025-01-31 11:20:30|113331.1|113306.1|113331.7|113306.7|113332.2|113307.2|113331.1|113306.1|5
1738322440000|2025-01-31 11:20:40|113332.9|113307.9|113332.4|113307.4|113333.1|113308.1|113329.8|113304.8|13
1738322450000|2025-01-31 11:20:50|113332.2|113307.2|113334.8|113309.8|113334.8|113309.8|113327|113302|25
1738322460000|2025-01-31 11:21:00|113334.3|113309.3|113345.8|113320.8|113349|113324|113334.3|113309.3|23
1738322470000|2025-01-31 11:21:10|113345.3|113320.3|113341.5|113316.5|113345.3|113320.3|113333.8|113308.8|25
1738322480000|2025-01-31 11:21:20|113340.2|113315.2|113348.4|113323.4|113349|113324|113340.2|113315.2|16
1738322490000|2025-01-31 11:21:30|113347.6|113322.6|113344.5|113319.5|113347.6|113322.6|113344.1|113319.1|14
1738322500000|2025-01-31 11:21:40|113345.3|113320.3|113342.4|113317.4|113345.3|113320.3|113338.9|113313.9|15
1738322510000|2025-01-31 11:21:50|113343.1|113318.1|113337.8|113312.8|113343.4|113318.4|113337.5|113312.5|15
1738322520000|2025-01-31 11:22:00|113338.3|113313.3|113338.1|113313.1|113338.8|113313.8|113337.8|113312.8|12
1738322530000|2025-01-31 11:22:10|113338|113313|113342.1|113317.1|113348.4|113323.4|113337.9|113312.9|12
1738322540000|2025-01-31 11:22:20|113342.4|113317.4|113340.1|113315.1|113342.6|113317.6|113338.7|113313.7|8
1738322550000|2025-01-31 11:22:30|113340.2|113315.2|113339.5|113314.5|113344|113319|113338.3|113313.3|10
1738322560000|2025-01-31 11:22:40|113340.2|113315.2|113339.6|113314.6|113340.2|113315.2|113339.3|113314.3|5
1738322570000|2025-01-31 11:22:50|113339.5|113314.5|113338.1|113313.1|113339.5|113314.5|113336.5|113311.5|10
1738322580000|2025-01-31 11:23:00|113338.2|113313.2|113339.4|113314.4|113342.3|113317.3|113338.2|113313.2|11
1738322590000|2025-01-31 11:23:10|113339.2|113314.2|113345.7|113320.7|113345.7|113320.7|113339.2|113314.2|12
1738322600000|2025-01-31 11:23:20|113345.1|113320.1|113350.9|113325.9|113351.1|113326.1|113344|113319|12
1738322610000|2025-01-31 11:23:30|113356.6|113331.6|113360.9|113335.9|113360.9|113335.9|113356.6|113331.6|4
1738322620000|2025-01-31 11:23:40|113359.7|113334.7|113358.3|113333.3|113359.7|113334.7|113358.2|113333.2|10
1738322630000|2025-01-31 11:23:50|113358.4|113333.4|113356.2|113331.2|113358.5|113333.5|113356|113331|11
1738322640000|2025-01-31 11:24:00|113356.3|113331.3|113375|113350|113376.3|113351.3|113356.3|113331.3|41
1738322650000|2025-01-31 11:24:10|113375.1|113350.1|113377.2|113352.2|113382.6|113357.6|113373.5|113348.5|35
1738322660000|2025-01-31 11:24:20|113376.4|113351.4|113382.8|113357.8|113382.8|113357.8|113373.9|113348.9|21
1738322670000|2025-01-31 11:24:30|113382|113357|113375.5|113350.5|113382|113357|113373.2|113348.2|16
1738322680000|2025-01-31 11:24:40|113374.5|113349.5|113364.8|113339.8|113374.5|113349.5|113359.8|113334.8|22
1738322690000|2025-01-31 11:24:50|113365|113340|113360.5|113335.5|113366.2|113341.2|113360.5|113335.5|11
1738322700000|2025-01-31 11:25:00|113361.3|113336.3|113354.2|113329.2|113371.1|113346.1|113353.8|113328.8|34
1738322710000|2025-01-31 11:25:10|113354.5|113329.5|113358.7|113333.7|113358.7|113333.7|113354.4|113329.4|12
1738322720000|2025-01-31 11:25:20|113358.5|113333.5|113360.2|113335.2|113362.4|113337.4|113358.4|113333.4|19
1738322730000|2025-01-31 11:25:30|113358.5|113333.5|113358.1|113333.1|113361.2|113336.2|113357.2|113332.2|13
1738322740000|2025-01-31 11:25:40|113352.4|113327.4|113358.7|113333.7|113359.4|113334.4|113352.4|113327.4|18
1738322750000|2025-01-31 11:25:50|113357.9|113332.9|113378.4|113353.4|113381.7|113356.7|113357.3|113332.3|42
1738322760000|2025-01-31 11:26:00|113378.3|113353.3|113372.7|113347.7|113380.9|113355.9|113369.8|113344.8|37
1738322770000|2025-01-31 11:26:10|113372.9|113347.9|113367.7|113342.7|113373.3|113348.3|113367.7|113342.7|30
1738322780000|2025-01-31 11:26:20|113370.9|113345.9|113372.4|113347.4|113374.2|113349.2|113369.8|113344.8|20
1738322790000|2025-01-31 11:26:30|113372|113347|113374.7|113349.7|113374.7|113349.7|113371.6|113346.6|12
1738322800000|2025-01-31 11:26:40|113373.9|113348.9|113370.8|113345.8|113376.7|113351.7|113369.9|113344.9|19
1738322810000|2025-01-31 11:26:50|113370.7|113345.7|113373.7|113348.7|113374.5|113349.5|113367.6|113342.6|21
1738322820000|2025-01-31 11:27:00|113375.8|113350.8|113371.8|113346.8|113378.5|113353.5|113369.4|113344.4|21
1738322830000|2025-01-31 11:27:10|113371.7|113346.7|113375.5|113350.5|113375.7|113350.7|113371.7|113346.7|13
1738322840000|2025-01-31 11:27:20|113374.9|113349.9|113370.7|113345.7|113374.9|113349.9|113365.4|113340.4|20
1738322850000|2025-01-31 11:27:30|113369.8|113344.8|113356.8|113331.8|113369.8|113344.8|113356.8|113331.8|22
1738322860000|2025-01-31 11:27:40|113356.4|113331.4|113364.6|113339.6|113365.7|113340.7|113356.1|113331.1|23
1738322870000|2025-01-31 11:27:50|113362.9|113337.9|113365.4|113340.4|113371.2|113346.2|113362.1|113337.1|41
1738322880000|2025-01-31 11:28:00|113364.2|113339.2|113358.1|113333.1|113369.6|113344.6|113357.3|113332.3|14
1738322890000|2025-01-31 11:28:10|113360.7|113335.7|113360.3|113335.3|113369.7|113344.7|113358.8|113333.8|35
1738322900000|2025-01-31 11:28:20|113360.7|113335.7|113357.5|113332.5|113362.4|113337.4|113357.5|113332.5|15
1738322910000|2025-01-31 11:28:30|113358.1|113333.1|113355.5|113330.5|113358.3|113333.3|113353.7|113328.7|19
1738322920000|2025-01-31 11:28:40|113352.9|113327.9|113348.3|113323.3|113352.9|113327.9|113347.8|113322.8|18
1738322930000|2025-01-31 11:28:50|113348.1|113323.1|113346.8|113321.8|113348.1|113323.1|113346.1|113321.1|7
1738322940000|2025-01-31 11:29:00|113346.6|113321.6|113352.9|113327.9|113354.7|113329.7|113346.6|113321.6|14
1738322950000|2025-01-31 11:29:10|113352.2|113327.2|113339.5|113314.5|113353.6|113328.6|113336.6|113311.6|25
1738322960000|2025-01-31 11:29:20|113338|113313|113341.5|113316.5|113343.9|113318.9|113338|113313|21
1738322970000|2025-01-31 11:29:30|113341.8|113316.8|113341.8|113316.8|113342.6|113317.6|113340.5|113315.5|12
1738322980000|2025-01-31 11:29:40|113340.4|113315.4|113337.4|113312.4|113341.9|113316.9|113337.4|113312.4|14
1738322990000|2025-01-31 11:29:50|113335.6|113310.6|113340|113315|113340|113315|113331.6|113306.6|24
1738323000000|2025-01-31 11:30:00|113339.8|113314.8|113340.3|113315.3|113340.7|113315.7|113339.3|113314.3|8
1738323010000|2025-01-31 11:30:10|113340.6|113315.6|113348.2|113323.2|113349.5|113324.5|113340.6|113315.6|8
1738323020000|2025-01-31 11:30:20|113349.1|113324.1|113346.1|113321.1|113358.6|113333.6|113346.1|113321.1|22
1738323030000|2025-01-31 11:30:30|113345|113320|113340.3|113315.3|113345.5|113320.5|113338.1|113313.1|18
1738323040000|2025-01-31 11:30:40|113340.2|113315.2|113340.7|113315.7|113341.6|113316.6|113339.7|113314.7|11
1738323050000|2025-01-31 11:30:50|113339.9|113314.9|113332.4|113307.4|113339.9|113314.9|113331|113306|16
1738323060000|2025-01-31 11:31:00|113333.1|113308.1|113337.5|113312.5|113337.6|113312.6|113333.1|113308.1|12
1738323070000|2025-01-31 11:31:10|113337.4|113312.4|113345.4|113320.4|113345.4|113320.4|113333.1|113308.1|23
1738323080000|2025-01-31 11:31:20|113345.5|113320.5|113356.5|113331.5|113356.6|113331.6|113345.5|113320.5|28
1738323090000|2025-01-31 11:31:30|113355.8|113330.8|113347.6|113322.6|113355.8|113330.8|113347.6|113322.6|12
1738323100000|2025-01-31 11:31:40|113348.3|113323.3|113356.2|113331.2|113356.2|113331.2|113348.3|113323.3|11
1738323110000|2025-01-31 11:31:50|113357|113332|113353.9|113328.9|113357.1|113332.1|113353.2|113328.2|10
1738323120000|2025-01-31 11:32:00|113353.6|113328.6|113354.5|113329.5|113355.7|113330.7|113352.7|113327.7|8
1738323130000|2025-01-31 11:32:10|113354.3|113329.3|113349.5|113324.5|113354.3|113329.3|113349.5|113324.5|17
1738323140000|2025-01-31 11:32:20|113349|113324|113350.8|113325.8|113351.5|113326.5|113346.8|113321.8|15
1738323150000|2025-01-31 11:32:30|113350.6|113325.6|113345.3|113320.3|113350.6|113325.6|113345|113320|9
1738323160000|2025-01-31 11:32:40|113344.2|113319.2|113353.2|113328.2|113353.2|113328.2|113343.4|113318.4|15
1738323170000|2025-01-31 11:32:50|113352.4|113327.4|113350.2|113325.2|113353.2|113328.2|113347.1|113322.1|14
1738323180000|2025-01-31 11:33:00|113349.7|113324.7|113352.5|113327.5|113353.2|113328.2|113348.4|113323.4|15
1738323190000|2025-01-31 11:33:10|113351.7|113326.7|113345.1|113320.1|113355.3|113330.3|113345.1|113320.1|26
1738323200000|2025-01-31 11:33:20|113343|113318|113349.6|113324.6|113350.6|113325.6|113342.1|113317.1|26
1738323210000|2025-01-31 11:33:30|113349.9|113324.9|113350|113325|113351.8|113326.8|113348.3|113323.3|13
1738323220000|2025-01-31 11:33:40|113350.8|113325.8|113349.5|113324.5|113351.2|113326.2|113349.3|113324.3|9
1738323230000|2025-01-31 11:33:50|113349.6|113324.6|113342.1|113317.1|113349.6|113324.6|113338.6|113313.6|18
1738323240000|2025-01-31 11:34:00|113341.4|113316.4|113336.5|113311.5|113341.4|113316.4|113336.5|113311.5|11
1738323250000|2025-01-31 11:34:10|113336|113311|113337.5|113312.5|113337.5|113312.5|113333.7|113308.7|15
1738323260000|2025-01-31 11:34:20|113336.5|113311.5|113335.1|113310.1|113336.5|113311.5|113330.9|113305.9|15
1738323270000|2025-01-31 11:34:30|113335.4|113310.4|113338|113313|113338|113313|113335.1|113310.1|14
1738323280000|2025-01-31 11:34:40|113338.2|113313.2|113343.8|113318.8|113345|113320|113338.2|113313.2|21
1738323290000|2025-01-31 11:34:50|113343.6|113318.6|113344.6|113319.6|113345.3|113320.3|113343.5|113318.5|11
1738323300000|2025-01-31 11:35:00|113346.4|113321.4|113355.4|113330.4|113355.4|113330.4|113346.4|113321.4|22
1738323310000|2025-01-31 11:35:10|113358.8|113333.8|113356.8|113331.8|113358.8|113333.8|113355|113330|16
1738323320000|2025-01-31 11:35:20|113355.9|113330.9|113353|113328|113355.9|113330.9|113348.1|113323.1|30
1738323330000|2025-01-31 11:35:30|113353.5|113328.5|113351.8|113326.8|113354.2|113329.2|113349.7|113324.7|12
1738323340000|2025-01-31 11:35:40|113335.2|113310.2|113329.3|113304.3|113335.2|113310.2|113327.6|113302.6|16
1738323350000|2025-01-31 11:35:50|113328.1|113303.1|113332.6|113307.6|113332.6|113307.6|113328.1|113303.1|16
1738323360000|2025-01-31 11:36:00|113333.4|113308.4|113333.3|113308.3|113345|113320|113333|113308|20
1738323370000|2025-01-31 11:36:10|113332.7|113307.7|113334|113309|113334.5|113309.5|113332.2|113307.2|14
1738323380000|2025-01-31 11:36:20|113334.4|113309.4|113334.2|113309.2|113334.8|113309.8|113332.4|113307.4|11
1738323390000|2025-01-31 11:36:30|113334.1|113309.1|113333.9|113308.9|113334.1|113309.1|113333.9|113308.9|3
1738323400000|2025-01-31 11:36:40|113336.1|113311.1|113334.1|113309.1|113339.4|113314.4|113331.4|113306.4|15
1738323410000|2025-01-31 11:36:50|113334.7|113309.7|113326.9|113301.9|113334.7|113309.7|113325.7|113300.7|20
1738323420000|2025-01-31 11:37:00|113326.4|113301.4|113324.1|113299.1|113326.4|113301.4|113323.9|113298.9|6
1738323430000|2025-01-31 11:37:10|113324.2|113299.2|113327.4|113302.4|113327.4|113302.4|113323.7|113298.7|14
1738323440000|2025-01-31 11:37:20|113327.5|113302.5|113343.6|113318.6|113343.9|113318.9|113327.5|113302.5|15
1738323450000|2025-01-31 11:37:30|113342.8|113317.8|113337.6|113312.6|113342.8|113317.8|113336.8|113311.8|13
1738323460000|2025-01-31 11:37:40|113337.7|113312.7|113330.1|113305.1|113337.7|113312.7|113330.1|113305.1|15
1738323470000|2025-01-31 11:37:50|113329.9|113304.9|113325|113300|113331.4|113306.4|113325|113300|10
1738323480000|2025-01-31 11:38:00|113324.1|113299.1|113319.6|113294.6|113324.1|113299.1|113318.5|113293.5|12
1738323490000|2025-01-31 11:38:10|113319.3|113294.3|113319.4|113294.4|113319.6|113294.6|113318.4|113293.4|10
1738323500000|2025-01-31 11:38:20|113319|113294|113316.6|113291.6|113319.8|113294.8|113316.6|113291.6|15
1738323510000|2025-01-31 11:38:30|113316.2|113291.2|113309.1|113284.1|113316.5|113291.5|113308.5|113283.5|17
1738323520000|2025-01-31 11:38:40|113308.3|113283.3|113308.3|113283.3|113308.3|113283.3|113305.2|113280.2|12
1738323530000|2025-01-31 11:38:50|113308.4|113283.4|113309.9|113284.9|113309.9|113284.9|113308.4|113283.4|4
1738323540000|2025-01-31 11:39:00|113310.5|113285.5|113310.9|113285.9|113311.6|113286.6|113309.5|113284.5|10
1738323550000|2025-01-31 11:39:10|113311.3|113286.3|113315.6|113290.6|113316.1|113291.1|113311.3|113286.3|9
1738323560000|2025-01-31 11:39:20|113315.1|113290.1|113309.5|113284.5|113315.9|113290.9|113309|113284|8
1738323570000|2025-01-31 11:39:30|113310.5|113285.5|113308.7|113283.7|113310.5|113285.5|113308.7|113283.7|5
1738323580000|2025-01-31 11:39:40|113308.5|113283.5|113308.7|113283.7|113308.7|113283.7|113308.5|113283.5|2
1738323590000|2025-01-31 11:39:50|113308.8|113283.8|113305.4|113280.4|113309|113284|113303.4|113278.4|13
1738323600000|2025-01-31 11:40:00|113302.4|113277.4|113301.4|113276.4|113305.6|113280.6|113299.5|113274.5|12
1738323610000|2025-01-31 11:40:10|113301.3|113276.3|113301.4|113276.4|113301.5|113276.5|113301.3|113276.3|5
1738323620000|2025-01-31 11:40:20|113301.5|113276.5|113302.2|113277.2|113302.2|113277.2|113301.5|113276.5|2
1738323630000|2025-01-31 11:40:30|113302.3|113277.3|113307.7|113282.7|113307.9|113282.9|113302.2|113277.2|11
1738323640000|2025-01-31 11:40:40|113312.2|113287.2|113320.3|113295.3|113320.3|113295.3|113312.2|113287.2|11
1738323650000|2025-01-31 11:40:50|113320|113295|113313.6|113288.6|113320|113295|113313.6|113288.6|6
1738323660000|2025-01-31 11:41:00|113314.6|113289.6|113322.9|113297.9|113322.9|113297.9|113314|113289|17
1738323670000|2025-01-31 11:41:10|113323|113298|113319.3|113294.3|113323|113298|113318.6|113293.6|18
1738323680000|2025-01-31 11:41:20|113319.7|113294.7|113318.6|113293.6|113320.1|113295.1|113318.6|113293.6|5
1738323690000|2025-01-31 11:41:30|113318.8|113293.8|113318.6|113293.6|113319|113294|113318.3|113293.3|6
1738323700000|2025-01-31 11:41:40|113317.7|113292.7|113313.7|113288.7|113317.7|113292.7|113313.4|113288.4|13
1738323710000|2025-01-31 11:41:50|113313.8|113288.8|113307.6|113282.6|113314.4|113289.4|113307.6|113282.6|9
1738323720000|2025-01-31 11:42:00|113308.9|113283.9|113300.5|113275.5|113309.4|113284.4|113300.4|113275.4|10
1738323730000|2025-01-31 11:42:10|113300.6|113275.6|113288.9|113263.9|113300.6|113275.6|113288|113263|14
1738323740000|2025-01-31 11:42:20|113289.6|113264.6|113286.3|113261.3|113289.6|113264.6|113285.9|113260.9|8
1738323750000|2025-01-31 11:42:30|113286.2|113261.2|113284.9|113259.9|113292.2|113267.2|113281.1|113256.1|18
1738323760000|2025-01-31 11:42:40|113284.4|113259.4|113282.2|113257.2|113285.4|113260.4|113281.4|113256.4|6
1738323770000|2025-01-31 11:42:50|113281.9|113256.9|113280.3|113255.3|113284.8|113259.8|113279.9|113254.9|13
1738323780000|2025-01-31 11:43:00|113281.1|113256.1|113281.5|113256.5|113282.2|113257.2|113281.1|113256.1|4
1738323790000|2025-01-31 11:43:10|113281.8|113256.8|113264|113239|113285.5|113260.5|113263.4|113238.4|18
1738323800000|2025-01-31 11:43:20|113264.9|113239.9|113269.3|113244.3|113277|113252|113263.9|113238.9|27
1738323810000|2025-01-31 11:43:30|113270|113245|113280.9|113255.9|113281.6|113256.6|113270|113245|17
1738323820000|2025-01-31 11:43:40|113280.3|113255.3|113275.7|113250.7|113282.2|113257.2|113275.7|113250.7|18
1738323830000|2025-01-31 11:43:50|113275.5|113250.5|113278.2|113253.2|113281.8|113256.8|113272.6|113247.6|25
1738323840000|2025-01-31 11:44:00|113275.4|113250.4|113282.9|113257.9|113283.1|113258.1|113275.4|113250.4|19
1738323850000|2025-01-31 11:44:10|113283|113258|113279.5|113254.5|113283|113258|113278.3|113253.3|10
1738323860000|2025-01-31 11:44:20|113280.3|113255.3|113285|113260|113285.6|113260.6|113279.5|113254.5|12
1738323870000|2025-01-31 11:44:30|113286.6|113261.6|113296.3|113271.3|113302.2|113277.2|113286.6|113261.6|19
1738323880000|2025-01-31 11:44:40|113297|113272|113293.3|113268.3|113302.4|113277.4|113292.8|113267.8|18
1738323890000|2025-01-31 11:44:50|113292.4|113267.4|113290.7|113265.7|113292.4|113267.4|113290.7|113265.7|9
1738323900000|2025-01-31 11:45:00|113289.9|113264.9|113294|113269|113300.1|113275.1|113288.9|113263.9|17
1738323910000|2025-01-31 11:45:10|113293.3|113268.3|113288.8|113263.8|113293.3|113268.3|113288.5|113263.5|13
1738323920000|2025-01-31 11:45:20|113289.7|113264.7|113295.6|113270.6|113295.9|113270.9|113288.7|113263.7|14
1738323930000|2025-01-31 11:45:30|113295|113270|113298.7|113273.7|113298.7|113273.7|113293.2|113268.2|14
1738323940000|2025-01-31 11:45:40|113298.1|113273.1|113302|113277|113302|113277|113290.6|113265.6|14
1738323950000|2025-01-31 11:45:50|113302.6|113277.6|113297|113272|113303.1|113278.1|113295.6|113270.6|13
1738323960000|2025-01-31 11:46:00|113296.1|113271.1|113296.9|113271.9|113299.4|113274.4|113296.1|113271.1|9
1738323970000|2025-01-31 11:46:10|113297.3|113272.3|113297.3|113272.3|113297.7|113272.7|113297.2|113272.2|5
1738323980000|2025-01-31 11:46:20|113297.2|113272.2|113297.3|113272.3|113297.3|113272.3|113297.2|113272.2|4
1738323990000|2025-01-31 11:46:30|113297.5|113272.5|113305.4|113280.4|113308.6|113283.6|113296.7|113271.7|9
1738324000000|2025-01-31 11:46:40|113305.5|113280.5|113306|113281|113306.8|113281.8|113305.5|113280.5|6
1738324010000|2025-01-31 11:46:50|113306.9|113281.9|113314.6|113289.6|113320.3|113295.3|113306.9|113281.9|19
1738324020000|2025-01-31 11:47:00|113314.3|113289.3|113318.1|113293.1|113318.1|113293.1|113314.3|113289.3|9
1738324030000|2025-01-31 11:47:10|113318.3|113293.3|113325.5|113300.5|113326.5|113301.5|113318.3|113293.3|12
1738324040000|2025-01-31 11:47:20|113325.4|113300.4|113320.5|113295.5|113325.4|113300.4|113320.5|113295.5|6
1738324050000|2025-01-31 11:47:30|113320.4|113295.4|113324.9|113299.9|113324.9|113299.9|113320|113295|8
1738324060000|2025-01-31 11:47:40|113324.1|113299.1|113313.1|113288.1|113324.1|113299.1|113313.1|113288.1|16
1738324070000|2025-01-31 11:47:50|113313.2|113288.2|113314.3|113289.3|113315|113290|113313.2|113288.2|7
1738324080000|2025-01-31 11:48:00|113314.1|113289.1|113306.6|113281.6|113314.1|113289.1|113306.6|113281.6|11
1738324090000|2025-01-31 11:48:10|113307.9|113282.9|113317.6|113292.6|113318.4|113293.4|113307.7|113282.7|13
1738324100000|2025-01-31 11:48:20|113318.6|113293.6|113317.8|113292.8|113320.7|113295.7|113317.5|113292.5|10
1738324110000|2025-01-31 11:48:30|113317.6|113292.6|113321.1|113296.1|113321.1|113296.1|113317.6|113292.6|7
1738324120000|2025-01-31 11:48:40|113321.3|113296.3|113321.5|113296.5|113322.7|113297.7|113321.3|113296.3|10
1738324130000|2025-01-31 11:48:50|113321.6|113296.6|113329|113304|113329.3|113304.3|113321.6|113296.6|12
1738324140000|2025-01-31 11:49:00|113328.8|113303.8|113329.5|113304.5|113329.5|113304.5|113328.8|113303.8|2
1738324150000|2025-01-31 11:49:10|113328.8|113303.8|113331.4|113306.4|113340.7|113315.7|113328.8|113303.8|15
1738324160000|2025-01-31 11:49:20|113331.3|113306.3|113335.7|113310.7|113335.7|113310.7|113331.3|113306.3|6
1738324170000|2025-01-31 11:49:30|113334.7|113309.7|113335.6|113310.6|113335.9|113310.9|113330.9|113305.9|10
1738324180000|2025-01-31 11:49:40|113334.6|113309.6|113334.5|113309.5|113335.3|113310.3|113333.5|113308.5|9
1738324190000|2025-01-31 11:49:50|113335.5|113310.5|113338.5|113313.5|113338.7|113313.7|113335.5|113310.5|5
1738324200000|2025-01-31 11:50:00|113338.4|113313.4|113336.8|113311.8|113338.4|113313.4|113334.5|113309.5|9
1738324210000|2025-01-31 11:50:10|113334|113309|113336.9|113311.9|113338.8|113313.8|113332.8|113307.8|24
1738324220000|2025-01-31 11:50:20|113336.1|113311.1|113340.8|113315.8|113345.7|113320.7|113336.1|113311.1|23
1738324230000|2025-01-31 11:50:30|113340.7|113315.7|113341.2|113316.2|113341.4|113316.4|113340.7|113315.7|3
1738324240000|2025-01-31 11:50:40|113340.5|113315.5|113335.4|113310.4|113340.5|113315.5|113335.2|113310.2|5
1738324250000|2025-01-31 11:50:50|113334.6|113309.6|113336.3|113311.3|113336.7|113311.7|113332.9|113307.9|12
1738324260000|2025-01-31 11:51:00|113336.7|113311.7|113333.3|113308.3|113337.1|113312.1|113333.3|113308.3|21
1738324270000|2025-01-31 11:51:10|113333.8|113308.8|113338.3|113313.3|113338.8|113313.8|113333.8|113308.8|15
1738324280000|2025-01-31 11:51:20|113338.1|113313.1|113336|113311|113338.1|113313.1|113333.7|113308.7|8
1738324290000|2025-01-31 11:51:30|113335.5|113310.5|113338.9|113313.9|113338.9|113313.9|113335.5|113310.5|6
1738324300000|2025-01-31 11:51:40|113338.1|113313.1|113339.9|113314.9|113343|113318|113335.8|113310.8|15
1738324310000|2025-01-31 11:51:50|113341.3|113316.3|113341.1|113316.1|113343.5|113318.5|113340.4|113315.4|12
1738324320000|2025-01-31 11:52:00|113341.8|113316.8|113342.9|113317.9|113345.1|113320.1|113341.8|113316.8|12
1738324330000|2025-01-31 11:52:10|113343|113318|113343.1|113318.1|113343.1|113318.1|113343|113318|2
1738324340000|2025-01-31 11:52:20|113343.9|113318.9|113339.8|113314.8|113343.9|113318.9|113338.6|113313.6|9
1738324350000|2025-01-31 11:52:30|113340.8|113315.8|113344.9|113319.9|113344.9|113319.9|113339.8|113314.8|8
1738324360000|2025-01-31 11:52:40|113345.7|113320.7|113347.9|113322.9|113347.9|113322.9|113343.2|113318.2|11
1738324370000|2025-01-31 11:52:50|113350|113325|113349.4|113324.4|113350|113325|113349.4|113324.4|4
1738324380000|2025-01-31 11:53:00|113349.7|113324.7|113352.5|113327.5|113352.6|113327.6|113349.7|113324.7|11
1738324390000|2025-01-31 11:53:10|113352|113327|113346.5|113321.5|113353.4|113328.4|113345.8|113320.8|11
1738324400000|2025-01-31 11:53:20|113345.6|113320.6|113348.7|113323.7|113349|113324|113343|113318|16
1738324410000|2025-01-31 11:53:30|113349.1|113324.1|113348.2|113323.2|113349.5|113324.5|113347.7|113322.7|13
1738324420000|2025-01-31 11:53:40|113348.7|113323.7|113347.4|113322.4|113348.7|113323.7|113347.4|113322.4|6
1738324430000|2025-01-31 11:53:50|113347.5|113322.5|113350.4|113325.4|113350.4|113325.4|113347.5|113322.5|7
1738324440000|2025-01-31 11:54:00|113350.5|113325.5|113340.3|113315.3|113350.5|113325.5|113340.2|113315.2|8
1738324450000|2025-01-31 11:54:10|113340.7|113315.7|113341|113316|113346|113321|113340.7|113315.7|16
1738324460000|2025-01-31 11:54:20|113341.7|113316.7|113332.7|113307.7|113343.3|113318.3|113331.2|113306.2|14
1738324470000|2025-01-31 11:54:30|113332.5|113307.5|113334.4|113309.4|113334.4|113309.4|113332.3|113307.3|6
1738324480000|2025-01-31 11:54:40|113333.5|113308.5|113332.5|113307.5|113334.7|113309.7|113332.5|113307.5|13
1738324490000|2025-01-31 11:54:50|113332.1|113307.1|113332.6|113307.6|113332.6|113307.6|113331.5|113306.5|6
1738324500000|2025-01-31 11:55:00|113333.3|113308.3|113342.5|113317.5|113342.8|113317.8|113333.3|113308.3|15
1738324510000|2025-01-31 11:55:10|113341.7|113316.7|113350.5|113325.5|113353.3|113328.3|113341.7|113316.7|22
1738324520000|2025-01-31 11:55:20|113349|113324|113340.9|113315.9|113349|113324|113337.6|113312.6|12
1738324530000|2025-01-31 11:55:30|113338.5|113313.5|113345.8|113320.8|113346.1|113321.1|113336|113311|19
1738324540000|2025-01-31 11:55:40|113346.1|113321.1|113345|113320|113346.8|113321.8|113343|113318|17
1738324550000|2025-01-31 11:55:50|113344.8|113319.8|113356.6|113331.6|113356.6|113331.6|113344.8|113319.8|15
1738324560000|2025-01-31 11:56:00|113356.7|113331.7|113347.1|113322.1|113356.7|113331.7|113347.1|113322.1|19
1738324570000|2025-01-31 11:56:10|113347.6|113322.6|113341|113316|113347.6|113322.6|113340.8|113315.8|24
1738324580000|2025-01-31 11:56:20|113341.3|113316.3|113338.1|113313.1|113342.3|113317.3|113336.3|113311.3|11
1738324590000|2025-01-31 11:56:30|113336.4|113311.4|113346.2|113321.2|113346.2|113321.2|113336.4|113311.4|26
1738324600000|2025-01-31 11:56:40|113344.3|113319.3|113338.4|113313.4|113345.6|113320.6|113338.4|113313.4|12
1738324610000|2025-01-31 11:56:50|113337.7|113312.7|113327.8|113302.8|113337.7|113312.7|113327|113302|16
1738324620000|2025-01-31 11:57:00|113328.6|113303.6|113329.5|113304.5|113333.5|113308.5|113327.2|113302.2|15
1738324630000|2025-01-31 11:57:10|113329.3|113304.3|113330.8|113305.8|113331.7|113306.7|113324.9|113299.9|20
1738324640000|2025-01-31 11:57:20|113330|113305|113320.8|113295.8|113330|113305|113315.4|113290.4|22
1738324650000|2025-01-31 11:57:30|113320.3|113295.3|113326.4|113301.4|113327.4|113302.4|113320|113295|22
1738324660000|2025-01-31 11:57:40|113327.1|113302.1|113331|113306|113331.7|113306.7|113327.1|113302.1|13
1738324670000|2025-01-31 11:57:50|113330.2|113305.2|113319.3|113294.3|113330.2|113305.2|113318.7|113293.7|28
1738324680000|2025-01-31 11:58:00|113318.5|113293.5|113307.9|113282.9|113318.5|113293.5|113304.1|113279.1|41
1738324690000|2025-01-31 11:58:10|113307|113282|113302.3|113277.3|113308|113283|113301|113276|36
1738324700000|2025-01-31 11:58:20|113301.8|113276.8|113292.9|113267.9|113302.3|113277.3|113287.2|113262.2|45
1738324710000|2025-01-31 11:58:30|113293.4|113268.4|113305|113280|113307.5|113282.5|113293.4|113268.4|24
1738324720000|2025-01-31 11:58:40|113305.6|113280.6|113312|113287|113313.4|113288.4|113305.6|113280.6|17
1738324730000|2025-01-31 11:58:50|113312.2|113287.2|113319|113294|113319.6|113294.6|113312.2|113287.2|16
1738324740000|2025-01-31 11:59:00|113319.5|113294.5|113344.4|113319.4|113344.4|113319.4|113319.5|113294.5|33
1738324750000|2025-01-31 11:59:10|113350.1|113325.1|113344.2|113319.2|113350.1|113325.1|113339.8|113314.8|40
1738324760000|2025-01-31 11:59:20|113343|113318|113347.4|113322.4|113347.6|113322.6|113339.2|113314.2|35
1738324770000|2025-01-31 11:59:30|113339.8|113314.8|113322.8|113297.8|113339.8|113314.8|113320.9|113295.9|49
1738324780000|2025-01-31 11:59:40|113321.9|113296.9|113321.6|113296.6|113323|113298|113319|113294|15
1738324790000|2025-01-31 11:59:50|113322.4|113297.4|113324|113299|113324.3|113299.3|113321.6|113296.6|20
1738324800000|2025-01-31 12:00:00|113324.6|113299.6|113288.7|113263.7|113324.6|113299.6|113286.8|113261.8|51
1738324810000|2025-01-31 12:00:10|113288.1|113263.1|113288.9|113263.9|113289.7|113264.7|113284.9|113259.9|21
1738324820000|2025-01-31 12:00:20|113288.1|113263.1|113283.1|113258.1|113290.4|113265.4|113279.4|113254.4|31
1738324830000|2025-01-31 12:00:30|113283.8|113258.8|113282.6|113257.6|113286.3|113261.3|113281|113256|15
1738324840000|2025-01-31 12:00:40|113282.1|113257.1|113282.6|113257.6|113284.3|113259.3|113281.5|113256.5|14
1738324850000|2025-01-31 12:00:50|113281.9|113256.9|113273.4|113248.4|113281.9|113256.9|113273.4|113248.4|23
1738324860000|2025-01-31 12:01:00|113272.7|113247.7|113273.1|113248.1|113273.7|113248.7|113271.3|113246.3|21
1738324870000|2025-01-31 12:01:10|113273.3|113248.3|113270.7|113245.7|113273.4|113248.4|113270.7|113245.7|10
1738324880000|2025-01-31 12:01:20|113270.5|113245.5|113268.2|113243.2|113270.5|113245.5|113268|113243|8
1738324890000|2025-01-31 12:01:30|113268|113243|113268.2|113243.2|113268.2|113243.2|113265|113240|12
1738324900000|2025-01-31 12:01:40|113268.3|113243.3|113269.1|113244.1|113269.2|113244.2|113265|113240|13
1738324910000|2025-01-31 12:01:50|113269.2|113244.2|113265.9|113240.9|113269.6|113244.6|113261|113236|28
1738324920000|2025-01-31 12:02:00|113266|113241|113273.5|113248.5|113274.9|113249.9|113265.6|113240.6|27
1738324930000|2025-01-31 12:02:10|113274|113249|113270|113245|113276.1|113251.1|113269.8|113244.8|14
1738324940000|2025-01-31 12:02:20|113270.1|113245.1|113282.1|113257.1|113282.6|113257.6|113266.2|113241.2|25
1738324950000|2025-01-31 12:02:30|113281.6|113256.6|113279.7|113254.7|113281.6|113256.6|113274.1|113249.1|20
1738324960000|2025-01-31 12:02:40|113278.7|113253.7|113273.4|113248.4|113278.7|113253.7|113273.4|113248.4|10
1738324970000|2025-01-31 12:02:50|113273.5|113248.5|113273.1|113248.1|113273.5|113248.5|113272.6|113247.6|5
1738324980000|2025-01-31 12:03:00|113273.2|113248.2|113271.8|113246.8|113273.2|113248.2|113271.3|113246.3|6
1738324990000|2025-01-31 12:03:10|113271.7|113246.7|113268.2|113243.2|113272.6|113247.6|113268.2|113243.2|13
1738325000000|2025-01-31 12:03:20|113267.3|113242.3|113259.8|113234.8|113267.3|113242.3|113251.3|113226.3|38
1738325010000|2025-01-31 12:03:30|113260.1|113235.1|113259.4|113234.4|113263.6|113238.6|113256.5|113231.5|26
1738325020000|2025-01-31 12:03:40|113260.6|113235.6|113254.6|113229.6|113260.6|113235.6|113254|113229|15
1738325030000|2025-01-31 12:03:50|113253.7|113228.7|113254.4|113229.4|113258.6|113233.6|113252.8|113227.8|23
1738325040000|2025-01-31 12:04:00|113254.2|113229.2|113240.9|113215.9|113254.2|113229.2|113236.7|113211.7|44
1738325050000|2025-01-31 12:04:10|113241|113216|113239.1|113214.1|113241|113216|113239.1|113214.1|14
1738325060000|2025-01-31 12:04:20|113238.5|113213.5|113241.9|113216.9|113242.7|113217.7|113234.7|113209.7|19
1738325070000|2025-01-31 12:04:30|113241.2|113216.2|113236.3|113211.3|113241.5|113216.5|113236.3|113211.3|18
1738325080000|2025-01-31 12:04:40|113237.3|113212.3|113242.6|113217.6|113249.6|113224.6|113236.7|113211.7|36
1738325090000|2025-01-31 12:04:50|113242.4|113217.4|113240.3|113215.3|113243.1|113218.1|113239.1|113214.1|22
1738325100000|2025-01-31 12:05:00|113239|113214|113239.7|113214.7|113242.4|113217.4|113235.2|113210.2|24
1738325110000|2025-01-31 12:05:10|113240.2|113215.2|113244|113219|113245.6|113220.6|113239.7|113214.7|20
1738325120000|2025-01-31 12:05:20|113245.3|113220.3|113252.9|113227.9|113256.9|113231.9|113245.3|113220.3|25
1738325130000|2025-01-31 12:05:30|113253|113228|113260.9|113235.9|113260.9|113235.9|113253|113228|10
1738325140000|2025-01-31 12:05:40|113260.3|113235.3|113254.3|113229.3|113261.9|113236.9|113250.6|113225.6|27
1738325150000|2025-01-31 12:05:50|113254.2|113229.2|113249.4|113224.4|113255.8|113230.8|113248|113223|18
1738325160000|2025-01-31 12:06:00|113248.6|113223.6|113242.8|113217.8|113249.5|113224.5|113241.4|113216.4|19
1738325170000|2025-01-31 12:06:10|113243.5|113218.5|113231.7|113206.7|113243.5|113218.5|113230.8|113205.8|23
1738325180000|2025-01-31 12:06:20|113231.5|113206.5|113237.8|113212.8|113238.6|113213.6|113231.5|113206.5|21
1738325190000|2025-01-31 12:06:30|113238.5|113213.5|113235.7|113210.7|113238.5|113213.5|113232.1|113207.1|16
1738325200000|2025-01-31 12:06:40|113236.7|113211.7|113247|113222|113250.5|113225.5|113236.7|113211.7|34
1738325210000|2025-01-31 12:06:50|113246.6|113221.6|113244.6|113219.6|113255|113230|113244.6|113219.6|30
1738325220000|2025-01-31 12:07:00|113244.9|113219.9|113258.2|113233.2|113258.9|113233.9|113244.6|113219.6|26
1738325230000|2025-01-31 12:07:10|113257.4|113232.4|113250.8|113225.8|113257.4|113232.4|113250.8|113225.8|10
1738325240000|2025-01-31 12:07:20|113250.1|113225.1|113251.9|113226.9|113252.1|113227.1|113250.1|113225.1|8
1738325250000|2025-01-31 12:07:30|113251.1|113226.1|113253.8|113228.8|113254.8|113229.8|113248.7|113223.7|20
1738325260000|2025-01-31 12:07:40|113253.7|113228.7|113255.3|113230.3|113255.7|113230.7|113253.7|113228.7|7
1738325270000|2025-01-31 12:07:50|113254.6|113229.6|113250|113225|113254.6|113229.6|113249.5|113224.5|6
1738325280000|2025-01-31 12:08:00|113251.2|113226.2|113254.7|113229.7|113254.7|113229.7|113249.8|113224.8|12
1738325290000|2025-01-31 12:08:10|113254.4|113229.4|113258.2|113233.2|113263.1|113238.1|113254.4|113229.4|20
1738325300000|2025-01-31 12:08:20|113258.4|113233.4|113266.9|113241.9|113271.7|113246.7|113258.4|113233.4|31
1738325310000|2025-01-31 12:08:30|113267.8|113242.8|113267.8|113242.8|113268.8|113243.8|113267.8|113242.8|10
1738325320000|2025-01-31 12:08:40|113267.7|113242.7|113270|113245|113270.9|113245.9|113267.4|113242.4|13
1738325330000|2025-01-31 12:08:50|113268.9|113243.9|113267.3|113242.3|113268.9|113243.9|113267.3|113242.3|6
1738325340000|2025-01-31 12:09:00|113267.4|113242.4|113267.9|113242.9|113269.2|113244.2|113266.5|113241.5|14
1738325350000|2025-01-31 12:09:10|113268.3|113243.3|113268.9|113243.9|113269.2|113244.2|113267.8|113242.8|12
1738325360000|2025-01-31 12:09:20|113269.8|113244.8|113273.3|113248.3|113277.2|113252.2|113269.8|113244.8|26
1738325370000|2025-01-31 12:09:30|113273.2|113248.2|113269.2|113244.2|113278.2|113253.2|113268.4|113243.4|16
1738325380000|2025-01-31 12:09:40|113268.9|113243.9|113264|113239|113269|113244|113263.3|113238.3|7
1738325390000|2025-01-31 12:09:50|113264.8|113239.8|113264.5|113239.5|113267.9|113242.9|113260.3|113235.3|17
1738325400000|2025-01-31 12:10:00|113263.8|113238.8|113262.5|113237.5|113264.5|113239.5|113262.5|113237.5|13
1738325410000|2025-01-31 12:10:10|113263.4|113238.4|113265.7|113240.7|113267.9|113242.9|113262.1|113237.1|15
1738325420000|2025-01-31 12:10:20|113266.4|113241.4|113262.6|113237.6|113266.5|113241.5|113258.8|113233.8|13
1738325430000|2025-01-31 12:10:30|113262.2|113237.2|113259.7|113234.7|113263.3|113238.3|113257.5|113232.5|10
1738325440000|2025-01-31 12:10:40|113259.6|113234.6|113259.9|113234.9|113261.7|113236.7|113259.2|113234.2|11
1738325450000|2025-01-31 12:10:50|113260.4|113235.4|113269|113244|113273.4|113248.4|113259.4|113234.4|18
1738325460000|2025-01-31 12:11:00|113268.9|113243.9|113260.9|113235.9|113269|113244|113260.8|113235.8|10
1738325470000|2025-01-31 12:11:10|113261|113236|113262.9|113237.9|113262.9|113237.9|113261|113236|7
1738325480000|2025-01-31 12:11:20|113262.1|113237.1|113259.7|113234.7|113267.7|113242.7|113259.7|113234.7|17
1738325490000|2025-01-31 12:11:30|113259.9|113234.9|113261.5|113236.5|113264.3|113239.3|113258.9|113233.9|28
1738325500000|2025-01-31 12:11:40|113261.2|113236.2|113259.5|113234.5|113261.3|113236.3|113257.9|113232.9|23
1738325510000|2025-01-31 12:11:50|113258.5|113233.5|113263.8|113238.8|113264.6|113239.6|113257.1|113232.1|22
1738325520000|2025-01-31 12:12:00|113264.6|113239.6|113264.8|113239.8|113267.9|113242.9|113263.5|113238.5|12
1738325530000|2025-01-31 12:12:10|113264|113239|113263.4|113238.4|113264.3|113239.3|113263.4|113238.4|6
1738325540000|2025-01-31 12:12:20|113264.9|113239.9|113279.1|113254.1|113280.5|113255.5|113264.9|113239.9|23
1738325550000|2025-01-31 12:12:30|113280.4|113255.4|113271.7|113246.7|113280.4|113255.4|113270.2|113245.2|20
1738325560000|2025-01-31 12:12:40|113271.6|113246.6|113279.7|113254.7|113279.7|113254.7|113271.6|113246.6|11
1738325570000|2025-01-31 12:12:50|113278.4|113253.4|113276.9|113251.9|113279|113254|113276.9|113251.9|8
1738325580000|2025-01-31 12:13:00|113277.2|113252.2|113284|113259|113285.4|113260.4|113275.1|113250.1|27
1738325590000|2025-01-31 12:13:10|113283.7|113258.7|113281.8|113256.8|113283.7|113258.7|113280.1|113255.1|13
1738325600000|2025-01-31 12:13:20|113281.1|113256.1|113280.1|113255.1|113281.1|113256.1|113275.8|113250.8|20
1738325610000|2025-01-31 12:13:30|113279.1|113254.1|113279.2|113254.2|113281.1|113256.1|113277.2|113252.2|11
1738325620000|2025-01-31 12:13:40|113279.1|113254.1|113282.4|113257.4|113283|113258|113279|113254|22
1738325630000|2025-01-31 12:13:50|113283.6|113258.6|113281.9|113256.9|113284.9|113259.9|113281.9|113256.9|11
1738325640000|2025-01-31 12:14:00|113281.8|113256.8|113289.4|113264.4|113294.7|113269.7|113281.8|113256.8|19
1738325650000|2025-01-31 12:14:10|113288.6|113263.6|113292.7|113267.7|113294.1|113269.1|113288.2|113263.2|17
1738325660000|2025-01-31 12:14:20|113292.6|113267.6|113301.6|113276.6|113301.7|113276.7|113292.6|113267.6|17
1738325670000|2025-01-31 12:14:30|113301.8|113276.8|113296.3|113271.3|113304|113279|113295.7|113270.7|21
1738325680000|2025-01-31 12:14:40|113296.4|113271.4|113294.5|113269.5|113298|113273|113293.8|113268.8|13
1738325690000|2025-01-31 12:14:50|113293.8|113268.8|113288|113263|113293.8|113268.8|113284.2|113259.2|17
1738325700000|2025-01-31 12:15:00|113288.1|113263.1|113288.9|113263.9|113290.8|113265.8|113288.1|113263.1|11
1738325710000|2025-01-31 12:15:10|113288.8|113263.8|113280.7|113255.7|113290.1|113265.1|113280.4|113255.4|14
1738325720000|2025-01-31 12:15:20|113280.4|113255.4|113275.3|113250.3|113282.1|113257.1|113275.3|113250.3|19
1738325730000|2025-01-31 12:15:30|113276|113251|113272.2|113247.2|113282.1|113257.1|113271.8|113246.8|23
1738325740000|2025-01-31 12:15:40|113271.3|113246.3|113273.3|113248.3|113275.2|113250.2|113269.7|113244.7|27
1738325750000|2025-01-31 12:15:50|113273.2|113248.2|113271.2|113246.2|113273.2|113248.2|113269.4|113244.4|13
1738325760000|2025-01-31 12:16:00|113271|113246|113255.4|113230.4|113271|113246|113255.4|113230.4|23
1738325770000|2025-01-31 12:16:10|113257.7|113232.7|113251.2|113226.2|113257.7|113232.7|113248.8|113223.8|20
1738325780000|2025-01-31 12:16:20|113251.9|113226.9|113250|113225|113251.9|113226.9|113250|113225|7
1738325790000|2025-01-31 12:16:30|113249.3|113224.3|113249|113224|113249.3|113224.3|113249|113224|4
1738325800000|2025-01-31 12:16:40|113249.7|113224.7|113253.2|113228.2|113253.3|113228.3|113249.7|113224.7|12
1738325810000|2025-01-31 12:16:50|113253.1|113228.1|113247.6|113222.6|113255.5|113230.5|113246.1|113221.1|15
1738325820000|2025-01-31 12:17:00|113246.8|113221.8|113256.6|113231.6|113257.5|113232.5|113245.9|113220.9|39
1738325830000|2025-01-31 12:17:10|113255|113230|113254.3|113229.3|113257.6|113232.6|113254.2|113229.2|11
1738325840000|2025-01-31 12:17:20|113253.1|113228.1|113242.5|113217.5|113254.1|113229.1|113240.4|113215.4|25
1738325850000|2025-01-31 12:17:30|113242.9|113217.9|113244.6|113219.6|113247.6|113222.6|113242.9|113217.9|15
1738325860000|2025-01-31 12:17:40|113245.4|113220.4|113248.9|113223.9|113251.4|113226.4|113245.4|113220.4|15
1738325870000|2025-01-31 12:17:50|113247.3|113222.3|113240.4|113215.4|113247.3|113222.3|113238.5|113213.5|14
1738325880000|2025-01-31 12:18:00|113239.5|113214.5|113240.3|113215.3|113240.9|113215.9|113238.5|113213.5|15
1738325890000|2025-01-31 12:18:10|113239.7|113214.7|113240.2|113215.2|113240.2|113215.2|113239.5|113214.5|7
1738325900000|2025-01-31 12:18:20|113240.9|113215.9|113222.8|113197.8|113241.3|113216.3|113222.8|113197.8|10
1738325910000|2025-01-31 12:18:30|113222.1|113197.1|113214.5|113189.5|113222.1|113197.1|113214.5|113189.5|10
1738325920000|2025-01-31 12:18:40|113214.6|113189.6|113222|113197|113226.4|113201.4|113214.6|113189.6|21
1738325930000|2025-01-31 12:18:50|113222.2|113197.2|113216.3|113191.3|113222.6|113197.6|113215.8|113190.8|14
1738325940000|2025-01-31 12:19:00|113215.1|113190.1|113198.3|113173.3|113215.1|113190.1|113198.2|113173.2|15
1738325950000|2025-01-31 12:19:10|113198.4|113173.4|113197|113172|113201.2|113176.2|113196.5|113171.5|13
1738325960000|2025-01-31 12:19:20|113197.8|113172.8|113203.3|113178.3|113204.4|113179.4|113197.8|113172.8|17
1738325970000|2025-01-31 12:19:30|113204.5|113179.5|113204.6|113179.6|113208.1|113183.1|113202.3|113177.3|14
1738325980000|2025-01-31 12:19:40|113203.7|113178.7|113199.2|113174.2|113203.7|113178.7|113199.2|113174.2|10
1738325990000|2025-01-31 12:19:50|113199.1|113174.1|113195.9|113170.9|113199.2|113174.2|113195.9|113170.9|9
1738326000000|2025-01-31 12:20:00|113196|113171|113190.7|113165.7|113196.1|113171.1|113190.7|113165.7|14
1738326010000|2025-01-31 12:20:10|113190.5|113165.5|113190.1|113165.1|113190.5|113165.5|113187.5|113162.5|9
1738326020000|2025-01-31 12:20:20|113190.3|113165.3|113191.6|113166.6|113196|113171|113186.6|113161.6|20
1738326030000|2025-01-31 12:20:30|113192.8|113167.8|113200.6|113175.6|113205|113180|113192.8|113167.8|16
1738326040000|2025-01-31 12:20:40|113200|113175|113200|113175|113201.3|113176.3|113195.5|113170.5|15
1738326050000|2025-01-31 12:20:50|113202|113177|113198.2|113173.2|113202.4|113177.4|113197.4|113172.4|13
1738326060000|2025-01-31 12:21:00|113199.4|113174.4|113190.5|113165.5|113199.5|113174.5|113188.5|113163.5|18
1738326070000|2025-01-31 12:21:10|113190.7|113165.7|113194.8|113169.8|113194.8|113169.8|113190.7|113165.7|15
1738326080000|2025-01-31 12:21:20|113194.7|113169.7|113196.3|113171.3|113200.1|113175.1|113194.7|113169.7|16
1738326090000|2025-01-31 12:21:30|113196.6|113171.6|113195.8|113170.8|113196.6|113171.6|113195.6|113170.6|7
1738326100000|2025-01-31 12:21:40|113194.4|113169.4|113191.7|113166.7|113194.8|113169.8|113191.7|113166.7|16
1738326110000|2025-01-31 12:21:50|113191.5|113166.5|113191.4|113166.4|113194.8|113169.8|113190.9|113165.9|13
1738326120000|2025-01-31 12:22:00|113190.5|113165.5|113196.5|113171.5|113196.9|113171.9|113187.1|113162.1|11
1738326130000|2025-01-31 12:22:10|113196.4|113171.4|113198.6|113173.6|113198.6|113173.6|113196.4|113171.4|5
1738326140000|2025-01-31 12:22:20|113197.6|113172.6|113192.1|113167.1|113197.6|113172.6|113191.1|113166.1|22
1738326150000|2025-01-31 12:22:30|113192.3|113167.3|113190.8|113165.8|113192.3|113167.3|113189.4|113164.4|8
1738326160000|2025-01-31 12:22:40|113190.6|113165.6|113191.1|113166.1|113191.4|113166.4|113190.6|113165.6|7
1738326170000|2025-01-31 12:22:50|113191.2|113166.2|113190.8|113165.8|113191.2|113166.2|113190.6|113165.6|4
1738326180000|2025-01-31 12:23:00|113191.3|113166.3|113188.7|113163.7|113194|113169|113187.7|113162.7|19
1738326190000|2025-01-31 12:23:10|113185.9|113160.9|113187.1|113162.1|113188.3|113163.3|113185.1|113160.1|14
1738326200000|2025-01-31 12:23:20|113185.9|113160.9|113190.5|113165.5|113192.6|113167.6|113183.9|113158.9|14
1738326210000|2025-01-31 12:23:30|113189.6|113164.6|113186.8|113161.8|113189.6|113164.6|113186.8|113161.8|9
1738326220000|2025-01-31 12:23:40|113186.9|113161.9|113188.5|113163.5|113191.2|113166.2|113186|113161|16
1738326230000|2025-01-31 12:23:50|113188.3|113163.3|113192.6|113167.6|113192.6|113167.6|113188.2|113163.2|11
1738326240000|2025-01-31 12:24:00|113192.5|113167.5|113195.1|113170.1|113198.8|113173.8|113186.3|113161.3|23
1738326250000|2025-01-31 12:24:10|113195.2|113170.2|113189.3|113164.3|113195.2|113170.2|113187.4|113162.4|24
1738326260000|2025-01-31 12:24:20|113190.2|113165.2|113178.6|113153.6|113190.2|113165.2|113177|113152|24
1738326270000|2025-01-31 12:24:30|113178.3|113153.3|113172.9|113147.9|113178.7|113153.7|113171.8|113146.8|22
1738326280000|2025-01-31 12:24:40|113174|113149|113172.3|113147.3|113176.2|113151.2|113171.6|113146.6|27
1738326290000|2025-01-31 12:24:50|113172.5|113147.5|113175.4|113150.4|113178.9|113153.9|113172.5|113147.5|20
1738326300000|2025-01-31 12:25:00|113175.2|113150.2|113174.2|113149.2|113177.7|113152.7|113170.6|113145.6|28
1738326310000|2025-01-31 12:25:10|113174.3|113149.3|113172.5|113147.5|113176.5|113151.5|113172.5|113147.5|10
1738326320000|2025-01-31 12:25:20|113173|113148|113170.3|113145.3|113173.5|113148.5|113166|113141|18
1738326330000|2025-01-31 12:25:30|113169|113144|113162.1|113137.1|113170.1|113145.1|113159.7|113134.7|17
1738326340000|2025-01-31 12:25:40|113164.2|113139.2|113163.2|113138.2|113168.2|113143.2|113163.2|113138.2|20
1738326350000|2025-01-31 12:25:50|113163.4|113138.4|113168|113143|113171.6|113146.6|113163.2|113138.2|11
1738326360000|2025-01-31 12:26:00|113169.4|113144.4|113173.3|113148.3|113177.3|113152.3|113167.3|113142.3|23
1738326370000|2025-01-31 12:26:10|113174.1|113149.1|113174.9|113149.9|113176.1|113151.1|113174.1|113149.1|15
1738326380000|2025-01-31 12:26:20|113175.7|113150.7|113174.4|113149.4|113175.8|113150.8|113173.7|113148.7|16
1738326390000|2025-01-31 12:26:30|113174|113149|113170.5|113145.5|113174.8|113149.8|113170|113145|18
1738326400000|2025-01-31 12:26:40|113170.2|113145.2|113176|113151|113177.3|113152.3|113167.8|113142.8|24
1738326410000|2025-01-31 12:26:50|113175.5|113150.5|113173.3|113148.3|113175.5|113150.5|113172.5|113147.5|11
1738326420000|2025-01-31 12:27:00|113172.5|113147.5|113161.9|113136.9|113173.1|113148.1|113155.2|113130.2|23
1738326430000|2025-01-31 12:27:10|113162.1|113137.1|113158.3|113133.3|113162.1|113137.1|113151.7|113126.7|24
1738326440000|2025-01-31 12:27:20|113157.4|113132.4|113158.7|113133.7|113161.1|113136.1|113157.4|113132.4|13
1738326450000|2025-01-31 12:27:30|113158.5|113133.5|113159.8|113134.8|113161|113136|113158.5|113133.5|6
1738326460000|2025-01-31 12:27:40|113160.2|113135.2|113170.2|113145.2|113173.7|113148.7|113160.2|113135.2|29
1738326470000|2025-01-31 12:27:50|113170|113145|113170.9|113145.9|113171|113146|113168.6|113143.6|22
1738326480000|2025-01-31 12:28:00|113170.4|113145.4|113178.2|113153.2|113180.7|113155.7|113169.9|113144.9|23
1738326490000|2025-01-31 12:28:10|113178.3|113153.3|113180.1|113155.1|113182.1|113157.1|113177.2|113152.2|19
1738326500000|2025-01-31 12:28:20|113179.6|113154.6|113182.6|113157.6|113188.8|113163.8|113177|113152|21
1738326510000|2025-01-31 12:28:30|113181.5|113156.5|113170.8|113145.8|113184.5|113159.5|113169.3|113144.3|22
1738326520000|2025-01-31 12:28:40|113173.3|113148.3|113170.8|113145.8|113173.3|113148.3|113170.5|113145.5|7
1738326530000|2025-01-31 12:28:50|113170.9|113145.9|113170.8|113145.8|113173.3|113148.3|113167.5|113142.5|33
1738326540000|2025-01-31 12:29:00|113171.2|113146.2|113163.7|113138.7|113171.2|113146.2|113163.7|113138.7|25
1738326550000|2025-01-31 12:29:10|113163.6|113138.6|113160.5|113135.5|113163.6|113138.6|113159.3|113134.3|17
1738326560000|2025-01-31 12:29:20|113159.9|113134.9|113164.9|113139.9|113165.6|113140.6|113158.3|113133.3|24
1738326570000|2025-01-31 12:29:30|113164.5|113139.5|113172.9|113147.9|113175|113150|113163.3|113138.3|31
1738326580000|2025-01-31 12:29:40|113171.5|113146.5|113172|113147|113173|113148|113168|113143|21
1738326590000|2025-01-31 12:29:50|113173|113148|113171.5|113146.5|113176.5|113151.5|113169.9|113144.9|13
1738326600000|2025-01-31 12:30:00|113171.1|113146.1|113166.3|113141.3|113171.1|113146.1|113166.3|113141.3|16
1738326610000|2025-01-31 12:30:10|113166|113141|113156.6|113131.6|113166.2|113141.2|113155.4|113130.4|15
1738326620000|2025-01-31 12:30:20|113155.7|113130.7|113152.1|113127.1|113158.8|113133.8|113152.1|113127.1|20
1738326630000|2025-01-31 12:30:30|113152.9|113127.9|113152.6|113127.6|113153.6|113128.6|113152.1|113127.1|8
1738326640000|2025-01-31 12:30:40|113153.5|113128.5|113156.1|113131.1|113156.1|113131.1|113153.5|113128.5|6
1738326650000|2025-01-31 12:30:50|113156|113131|113162.2|113137.2|113164.2|113139.2|113156|113131|12
1738326660000|2025-01-31 12:31:00|113161.7|113136.7|113163.6|113138.6|113163.6|113138.6|113154.4|113129.4|16
1738326670000|2025-01-31 12:31:10|113164.1|113139.1|113155.3|113130.3|113168.4|113143.4|113154.7|113129.7|19
1738326680000|2025-01-31 12:31:20|113156.2|113131.2|113131.1|113106.1|113159.3|113134.3|113128.8|113103.8|32
1738326690000|2025-01-31 12:31:30|113131|113106|113124.9|113099.9|113131|113106|113123.7|113098.7|8
1738326700000|2025-01-31 12:31:40|113126.6|113101.6|113125.9|113100.9|113126.8|113101.8|113124.4|113099.4|10
1738326710000|2025-01-31 12:31:50|113125.6|113100.6|113126.3|113101.3|113126.3|113101.3|113123.8|113098.8|10
1738326720000|2025-01-31 12:32:00|113126|113101|113135.6|113110.6|113141.8|113116.8|113125.7|113100.7|21
1738326730000|2025-01-31 12:32:10|113135.3|113110.3|113142.5|113117.5|113143.4|113118.4|113135.1|113110.1|17
1738326740000|2025-01-31 12:32:20|113142.2|113117.2|113139.3|113114.3|113143.6|113118.6|113139.3|113114.3|9
1738326750000|2025-01-31 12:32:30|113138.4|113113.4|113134.4|113109.4|113145.1|113120.1|113134.2|113109.2|18
1738326760000|2025-01-31 12:32:40|113134.2|113109.2|113134.1|113109.1|113136.6|113111.6|113132.6|113107.6|17
1738326770000|2025-01-31 12:32:50|113132.5|113107.5|113131.8|113106.8|113135.6|113110.6|113129.6|113104.6|25
1738326780000|2025-01-31 12:33:00|113132.3|113107.3|113138.1|113113.1|113141.2|113116.2|113128.1|113103.1|18
1738326790000|2025-01-31 12:33:10|113139.3|113114.3|113136.7|113111.7|113141.7|113116.7|113136.2|113111.2|19
1738326800000|2025-01-31 12:33:20|113137.5|113112.5|113139.1|113114.1|113139.1|113114.1|113136.1|113111.1|10
1738326810000|2025-01-31 12:33:30|113139.2|113114.2|113144.6|113119.6|113146|113121|113135.6|113110.6|26
1738326820000|2025-01-31 12:33:40|113145.4|113120.4|113145.7|113120.7|113148.1|113123.1|113145.4|113120.4|8
1738326830000|2025-01-31 12:33:50|113145.5|113120.5|113149.3|113124.3|113149.9|113124.9|113145.5|113120.5|12
1738326840000|2025-01-31 12:34:00|113148.8|113123.8|113155.1|113130.1|113159.9|113134.9|113144.4|113119.4|27
1738326850000|2025-01-31 12:34:10|113153.9|113128.9|113155.3|113130.3|113155.3|113130.3|113151.1|113126.1|20
1738326860000|2025-01-31 12:34:20|113154.1|113129.1|113169|113144|113170.1|113145.1|113154.1|113129.1|12
1738326870000|2025-01-31 12:34:30|113169.1|113144.1|113169.7|113144.7|113170.6|113145.6|113167.2|113142.2|11
1738326880000|2025-01-31 12:34:40|113170.4|113145.4|113155|113130|113171.8|113146.8|113146.7|113121.7|29
1738326890000|2025-01-31 12:34:50|113156.5|113131.5|113161.7|113136.7|113161.7|113136.7|113155.4|113130.4|12
1738326900000|2025-01-31 12:35:00|113161.4|113136.4|113162.7|113137.7|113163.4|113138.4|113154.9|113129.9|23
1738326910000|2025-01-31 12:35:10|113163.7|113138.7|113164.7|113139.7|113166.6|113141.6|113162.9|113137.9|18
1738326920000|2025-01-31 12:35:20|113163.8|113138.8|113164.2|113139.2|113170.5|113145.5|113162|113137|24
1738326930000|2025-01-31 12:35:30|113166.1|113141.1|113164.3|113139.3|113167.5|113142.5|113162.7|113137.7|29
1738326940000|2025-01-31 12:35:40|113163.8|113138.8|113163.7|113138.7|113164.4|113139.4|113163.7|113138.7|4
1738326950000|2025-01-31 12:35:50|113163.2|113138.2|113150.9|113125.9|113165.1|113140.1|113149.3|113124.3|25
1738326960000|2025-01-31 12:36:00|113150.5|113125.5|113137.4|113112.4|113150.5|113125.5|113137.4|113112.4|31
1738326970000|2025-01-31 12:36:10|113137.6|113112.6|113141|113116|113142.3|113117.3|113137.6|113112.6|11
1738326980000|2025-01-31 12:36:20|113141.6|113116.6|113143.1|113118.1|113143.2|113118.2|113141.6|113116.6|6
1738326990000|2025-01-31 12:36:30|113142.8|113117.8|113141.9|113116.9|113144.2|113119.2|113141.9|113116.9|12
1738327000000|2025-01-31 12:36:40|113142.6|113117.6|113142.6|113117.6|113143|113118|113141.5|113116.5|13
1738327010000|2025-01-31 12:36:50|113141.9|113116.9|113144|113119|113148.1|113123.1|113141.9|113116.9|17
1738327020000|2025-01-31 12:37:00|113143.5|113118.5|113138.5|113113.5|113143.5|113118.5|113138.5|113113.5|15
1738327030000|2025-01-31 12:37:10|113138.8|113113.8|113144.1|113119.1|113144.1|113119.1|113138.8|113113.8|14
1738327040000|2025-01-31 12:37:20|113142.6|113117.6|113127.1|113102.1|113142.6|113117.6|113126.8|113101.8|29
1738327050000|2025-01-31 12:37:30|113127|113102|113125.6|113100.6|113127|113102|113121.7|113096.7|25
1738327060000|2025-01-31 12:37:40|113125.2|113100.2|113124.7|113099.7|113126.4|113101.4|113123.9|113098.9|10
1738327070000|2025-01-31 12:37:50|113124.9|113099.9|113119.5|113094.5|113125.1|113100.1|113114.1|113089.1|32
1738327080000|2025-01-31 12:38:00|113120.1|113095.1|113115.6|113090.6|113120.1|113095.1|113112.9|113087.9|22
1738327090000|2025-01-31 12:38:10|113115|113090|113107.6|113082.6|113115.6|113090.6|113106.6|113081.6|33
1738327100000|2025-01-31 12:38:20|113107.7|113082.7|113110.1|113085.1|113113.2|113088.2|113104.7|113079.7|30
1738327110000|2025-01-31 12:38:30|113110|113085|113117.8|113092.8|113118.5|113093.5|113109|113084|19
1738327120000|2025-01-31 12:38:40|113116.5|113091.5|113119.9|113094.9|113119.9|113094.9|113113.5|113088.5|25
1738327130000|2025-01-31 12:38:50|113122.6|113097.6|113129.6|113104.6|113129.6|113104.6|113118.3|113093.3|17
1738327140000|2025-01-31 12:39:00|113130|113105|113134.4|113109.4|113138|113113|113130|113105|22
1738327150000|2025-01-31 12:39:10|113135.5|113110.5|113135.7|113110.7|113138.7|113113.7|113133.6|113108.6|18
1738327160000|2025-01-31 12:39:20|113135|113110|113134.8|113109.8|113135.1|113110.1|113134.5|113109.5|6
1738327170000|2025-01-31 12:39:30|113135.4|113110.4|113136.8|113111.8|113138.6|113113.6|113135.4|113110.4|14
1738327180000|2025-01-31 12:39:40|113137.3|113112.3|113139.2|113114.2|113141.9|113116.9|113136.3|113111.3|11
1738327190000|2025-01-31 12:39:50|113139.5|113114.5|113142.4|113117.4|113143.9|113118.9|113138.7|113113.7|13
1738327200000|2025-01-31 12:40:00|113143.2|113118.2|113149.6|113124.6|113151.3|113126.3|113143.2|113118.2|22
1738327210000|2025-01-31 12:40:10|113148.7|113123.7|113152.6|113127.6|113155.3|113130.3|113148.6|113123.6|16
1738327220000|2025-01-31 12:40:20|113153.6|113128.6|113152.9|113127.9|113154.7|113129.7|113152.9|113127.9|8
1738327230000|2025-01-31 12:40:30|113153.4|113128.4|113149.9|113124.9|113153.8|113128.8|113144.7|113119.7|18
1738327240000|2025-01-31 12:40:40|113150.1|113125.1|113151.1|113126.1|113155.3|113130.3|113149.1|113124.1|19
1738327250000|2025-01-31 12:40:50|113151.7|113126.7|113148.8|113123.8|113155.6|113130.6|113148|113123|15
1738327260000|2025-01-31 12:41:00|113148.7|113123.7|113148.7|113123.7|113153.4|113128.4|113148.4|113123.4|10
1738327270000|2025-01-31 12:41:10|113151.3|113126.3|113140.3|113115.3|113151.6|113126.6|113139|113114|10
1738327280000|2025-01-31 12:41:20|113141.3|113116.3|113136.7|113111.7|113142.4|113117.4|113134.3|113109.3|23
1738327290000|2025-01-31 12:41:30|113136.5|113111.5|113137.8|113112.8|113138.7|113113.7|113136.1|113111.1|15
1738327300000|2025-01-31 12:41:40|113137.7|113112.7|113124.1|113099.1|113137.7|113112.7|113124.1|113099.1|16
1738327310000|2025-01-31 12:41:50|113123.9|113098.9|113136.8|113111.8|113140.2|113115.2|113123.8|113098.8|14
1738327320000|2025-01-31 12:42:00|113136.2|113111.2|113131.6|113106.6|113136.2|113111.2|113127.6|113102.6|15
1738327330000|2025-01-31 12:42:10|113132.3|113107.3|113123.9|113098.9|113133.1|113108.1|113120.5|113095.5|25
1738327340000|2025-01-31 12:42:20|113124.5|113099.5|113141.7|113116.7|113144.5|113119.5|113124.5|113099.5|19
1738327350000|2025-01-31 12:42:30|113141.5|113116.5|113145.7|113120.7|113148.9|113123.9|113141.5|113116.5|20
1738327360000|2025-01-31 12:42:40|113145.9|113120.9|113137.4|113112.4|113147.6|113122.6|113133.4|113108.4|18
1738327370000|2025-01-31 12:42:50|113138.2|113113.2|113141.9|113116.9|113146.5|113121.5|113137.8|113112.8|13
1738327380000|2025-01-31 12:43:00|113142.4|113117.4|113142.2|113117.2|113145.3|113120.3|113142.2|113117.2|16
1738327390000|2025-01-31 12:43:10|113142.8|113117.8|113143|113118|113143.4|113118.4|113142.6|113117.6|5
1738327400000|2025-01-31 12:43:20|113141.2|113116.2|113141.1|113116.1|113142.6|113117.6|113136.2|113111.2|34
1738327410000|2025-01-31 12:43:30|113140.1|113115.1|113141.2|113116.2|113142.2|113117.2|113140.1|113115.1|5
1738327420000|2025-01-31 12:43:40|113140.5|113115.5|113140.9|113115.9|113141.5|113116.5|113139.8|113114.8|8
1738327430000|2025-01-31 12:43:50|113141|113116|113142.7|113117.7|113143.7|113118.7|113137.7|113112.7|24
1738327440000|2025-01-31 12:44:00|113142.6|113117.6|113144.6|113119.6|113144.7|113119.7|113140.7|113115.7|13
1738327450000|2025-01-31 12:44:10|113144.1|113119.1|113145|113120|113150.7|113125.7|113143|113118|16
1738327460000|2025-01-31 12:44:20|113145.6|113120.6|113140.8|113115.8|113146.8|113121.8|113140.7|113115.7|18
1738327470000|2025-01-31 12:44:30|113141.4|113116.4|113139.2|113114.2|113141.7|113116.7|113136.6|113111.6|27
1738327480000|2025-01-31 12:44:40|113138.7|113113.7|113122|113097|113138.7|113113.7|113119.5|113094.5|28
1738327490000|2025-01-31 12:44:50|113120.9|113095.9|113120.1|113095.1|113122.5|113097.5|113117.2|113092.2|21
1738327500000|2025-01-31 12:45:00|113119.5|113094.5|113115.7|113090.7|113122.4|113097.4|113115.3|113090.3|14
1738327510000|2025-01-31 12:45:10|113116.1|113091.1|113116.1|113091.1|113117|113092|113113.9|113088.9|16
1738327520000|2025-01-31 12:45:20|113115.4|113090.4|113120.5|113095.5|113122.6|113097.6|113115.4|113090.4|23
1738327530000|2025-01-31 12:45:30|113120.6|113095.6|113109.1|113084.1|113120.6|113095.6|113109.1|113084.1|15
1738327540000|2025-01-31 12:45:40|113108.5|113083.5|113104.1|113079.1|113108.5|113083.5|113101.1|113076.1|24
1738327550000|2025-01-31 12:45:50|113103.6|113078.6|113103.8|113078.8|113103.8|113078.8|113101.9|113076.9|12
1738327560000|2025-01-31 12:46:00|113103|113078|113106|113081|113108.4|113083.4|113101.5|113076.5|15
1738327570000|2025-01-31 12:46:10|113106.3|113081.3|113106.1|113081.1|113114.9|113089.9|113101.8|113076.8|28
1738327580000|2025-01-31 12:46:20|113105.6|113080.6|113111.3|113086.3|113111.3|113086.3|113100.6|113075.6|26
1738327590000|2025-01-31 12:46:30|113112.9|113087.9|113105.7|113080.7|113113|113088|113103.9|113078.9|24
1738327600000|2025-01-31 12:46:40|113103.8|113078.8|113105.8|113080.8|113105.8|113080.8|113103.8|113078.8|10
1738327610000|2025-01-31 12:46:50|113105.9|113080.9|113104.9|113079.9|113106.6|113081.6|113104.8|113079.8|10
1738327620000|2025-01-31 12:47:00|113105.7|113080.7|113105.6|113080.6|113111|113086|113104.6|113079.6|18
1738327630000|2025-01-31 12:47:10|113106.3|113081.3|113107.1|113082.1|113109.8|113084.8|113105.7|113080.7|10
1738327640000|2025-01-31 12:47:20|113107.6|113082.6|113106|113081|113109.3|113084.3|113105.1|113080.1|8
1738327650000|2025-01-31 12:47:30|113106.1|113081.1|113111.1|113086.1|113112|113087|113104|113079|20
1738327660000|2025-01-31 12:47:40|113110.8|113085.8|113122.5|113097.5|113122.5|113097.5|113110.2|113085.2|22
1738327670000|2025-01-31 12:47:50|113124.3|113099.3|113132.2|113107.2|113132.2|113107.2|113119.8|113094.8|27
1738327680000|2025-01-31 12:48:00|113131.8|113106.8|113124.8|113099.8|113131.8|113106.8|113124.8|113099.8|8
1738327690000|2025-01-31 12:48:10|113125.2|113100.2|113123.8|113098.8|113127.7|113102.7|113121|113096|18
1738327700000|2025-01-31 12:48:20|113124.7|113099.7|113123.9|113098.9|113125.5|113100.5|113120.3|113095.3|19
1738327710000|2025-01-31 12:48:30|113123.7|113098.7|113124.1|113099.1|113124.1|113099.1|113122.4|113097.4|13
1738327720000|2025-01-31 12:48:40|113123.5|113098.5|113123.6|113098.6|113123.6|113098.6|113121.3|113096.3|11
1738327730000|2025-01-31 12:48:50|113123.4|113098.4|113123.3|113098.3|113123.4|113098.4|113123.2|113098.2|3
1738327740000|2025-01-31 12:49:00|113123|113098|113122.5|113097.5|113123|113098|113122.5|113097.5|3
1738327750000|2025-01-31 12:49:10|113122|113097|113122|113097|113122|113097|113122|113097|1
1738327760000|2025-01-31 12:49:20|113120.5|113095.5|113123.8|113098.8|113124.9|113099.9|113118.3|113093.3|14
1738327770000|2025-01-31 12:49:30|113124.4|113099.4|113123.4|113098.4|113124.8|113099.8|113121.9|113096.9|10
1738327780000|2025-01-31 12:49:40|113122.7|113097.7|113128|113103|113129|113104|113122.7|113097.7|8
1738327790000|2025-01-31 12:49:50|113127.4|113102.4|113126.2|113101.2|113128.1|113103.1|113126.2|113101.2|5
1738327800000|2025-01-31 12:50:00|113126.3|113101.3|113129.1|113104.1|113129.8|113104.8|113126.3|113101.3|9
1738327810000|2025-01-31 12:50:10|113129.7|113104.7|113130.4|113105.4|113137.8|113112.8|113129.2|113104.2|13
1738327820000|2025-01-31 12:50:20|113131.7|113106.7|113132.2|113107.2|113132.4|113107.4|113130.9|113105.9|11
1738327830000|2025-01-31 12:50:30|113132.4|113107.4|113145|113120|113145.4|113120.4|113132.4|113107.4|16
1738327840000|2025-01-31 12:50:40|113145.3|113120.3|113147.6|113122.6|113152.9|113127.9|113144.2|113119.2|22
1738327850000|2025-01-31 12:50:50|113147.7|113122.7|113146|113121|113148.6|113123.6|113146|113121|14
1738327860000|2025-01-31 12:51:00|113146.9|113121.9|113148.1|113123.1|113152.6|113127.6|113142.7|113117.7|27
1738327870000|2025-01-31 12:51:10|113147.3|113122.3|113151.5|113126.5|113151.5|113126.5|113147.3|113122.3|8
1738327880000|2025-01-31 12:51:20|113153.1|113128.1|113158.8|113133.8|113163.2|113138.2|113153.1|113128.1|22
1738327890000|2025-01-31 12:51:30|113159.2|113134.2|113160.1|113135.1|113164.7|113139.7|113156.4|113131.4|22
1738327900000|2025-01-31 12:51:40|113159.6|113134.6|113170.3|113145.3|113170.9|113145.9|113159|113134|28
1738327910000|2025-01-31 12:51:50|113170.2|113145.2|113162|113137|113170.2|113145.2|113161.6|113136.6|12
1738327920000|2025-01-31 12:52:00|113161.5|113136.5|113149.4|113124.4|113161.5|113136.5|113149.4|113124.4|20
1738327930000|2025-01-31 12:52:10|113149.3|113124.3|113144.6|113119.6|113149.3|113124.3|113143.4|113118.4|10
1738327940000|2025-01-31 12:52:20|113145.1|113120.1|113147.2|113122.2|113148.4|113123.4|113145.1|113120.1|7
1738327950000|2025-01-31 12:52:30|113146.9|113121.9|113155.1|113130.1|113155.9|113130.9|113146.7|113121.7|11
1738327960000|2025-01-31 12:52:40|113154.6|113129.6|113141.2|113116.2|113154.6|113129.6|113141.2|113116.2|20
1738327970000|2025-01-31 12:52:50|113140.9|113115.9|113136.3|113111.3|113143.7|113118.7|113135.8|113110.8|23
1738327980000|2025-01-31 12:53:00|113137|113112|113112.5|113087.5|113137|113112|113110.9|113085.9|29
1738327990000|2025-01-31 12:53:10|113110.5|113085.5|113115.4|113090.4|113118.5|113093.5|113110.5|113085.5|18
1738328000000|2025-01-31 12:53:20|113116.4|113091.4|113111.9|113086.9|113116.4|113091.4|113110.1|113085.1|22
1738328010000|2025-01-31 12:53:30|113111.7|113086.7|113107.6|113082.6|113112|113087|113106|113081|14
1738328020000|2025-01-31 12:53:40|113106.7|113081.7|113098.8|113073.8|113106.7|113081.7|113098.8|113073.8|13
1738328030000|2025-01-31 12:53:50|113098.9|113073.9|113104.7|113079.7|113105.4|113080.4|113098.8|113073.8|19
1738328040000|2025-01-31 12:54:00|113105.1|113080.1|113086.9|113061.9|113105.1|113080.1|113084.9|113059.9|26
1738328050000|2025-01-31 12:54:10|113089.1|113064.1|113092.3|113067.3|113092.3|113067.3|113089.1|113064.1|11
1738328060000|2025-01-31 12:54:20|113092|113067|113088.3|113063.3|113093.2|113068.2|113086.9|113061.9|21
1738328070000|2025-01-31 12:54:30|113087.9|113062.9|113070.3|113045.3|113087.9|113062.9|113070.3|113045.3|21
1738328080000|2025-01-31 12:54:40|113071.8|113046.8|113069|113044|113071.8|113046.8|113068.8|113043.8|18
1738328090000|2025-01-31 12:54:50|113068.6|113043.6|113049.2|113024.2|113069|113044|113049.2|113024.2|41
1738328100000|2025-01-31 12:55:00|113050.1|113025.1|113044.5|113019.5|113050.9|113025.9|113043.8|113018.8|27
1738328110000|2025-01-31 12:55:10|113045.4|113020.4|113038.2|113013.2|113045.4|113020.4|113034.1|113009.1|44
1738328120000|2025-01-31 12:55:20|113039.1|113014.1|113045.1|113020.1|113045.7|113020.7|113039.1|113014.1|21
1738328130000|2025-01-31 12:55:30|113045.2|113020.2|113040.9|113015.9|113045.2|113020.2|113040.2|113015.2|19
1738328140000|2025-01-31 12:55:40|113042.1|113017.1|113029.6|113004.6|113042.1|113017.1|113029.6|113004.6|24
1738328150000|2025-01-31 12:55:50|113029.2|113004.2|113029.2|113004.2|113036.7|113011.7|113025.1|113000.1|21
1738328160000|2025-01-31 12:56:00|113030.3|113005.3|113032.7|113007.7|113033.1|113008.1|113030.1|113005.1|9
1738328170000|2025-01-31 12:56:10|113032.5|113007.5|113031.2|113006.2|113033.7|113008.7|113029.3|113004.3|14
1738328180000|2025-01-31 12:56:20|113029.6|113004.6|113028.2|113003.2|113029.6|113004.6|113023.2|112998.2|10
1738328190000|2025-01-31 12:56:30|113028|113003|113032.4|113007.4|113032.5|113007.5|113026.3|113001.3|14
1738328200000|2025-01-31 12:56:40|113032.5|113007.5|113032.3|113007.3|113037.7|113012.7|113027.3|113002.3|17
1738328210000|2025-01-31 12:56:50|113031.8|113006.8|113020.2|112995.2|113032|113007|113019.2|112994.2|19
1738328220000|2025-01-31 12:57:00|113019.4|112994.4|113019.2|112994.2|113021.8|112996.8|113017.6|112992.6|16
1738328230000|2025-01-31 12:57:10|113020|112995|113019.2|112994.2|113020|112995|113018.4|112993.4|6
1738328240000|2025-01-31 12:57:20|113019|112994|113017.7|112992.7|113019.2|112994.2|113017.6|112992.6|6
1738328250000|2025-01-31 12:57:30|113013.6|112988.6|113027.5|113002.5|113027.8|113002.8|113011.6|112986.6|21
1738328260000|2025-01-31 12:57:40|113027.8|113002.8|113008.2|112983.2|113027.8|113002.8|113008.2|112983.2|20
1738328270000|2025-01-31 12:57:50|113008.4|112983.4|113003.8|112978.8|113008.4|112983.4|113002.5|112977.5|24
1738328280000|2025-01-31 12:58:00|113004.4|112979.4|113009|112984|113010|112985|113004|112979|20
1738328290000|2025-01-31 12:58:10|113009.6|112984.6|113005|112980|113010.4|112985.4|113003.6|112978.6|22
1738328300000|2025-01-31 12:58:20|113003.3|112978.3|113020.7|112995.7|113021.7|112996.7|113003.3|112978.3|20
1738328310000|2025-01-31 12:58:30|113018.9|112993.9|113023.5|112998.5|113026|113001|113018.9|112993.9|13
1738328320000|2025-01-31 12:58:40|113019.9|112994.9|113025|113000|113025.9|113000.9|113017.4|112992.4|14
1738328330000|2025-01-31 12:58:50|113026.8|113001.8|113029.1|113004.1|113032.4|113007.4|113022.5|112997.5|21
1738328340000|2025-01-31 12:59:00|113028.4|113003.4|113020.3|112995.3|113030.9|113005.9|113020.3|112995.3|17
1738328350000|2025-01-31 12:59:10|113017|112992|113010.6|112985.6|113017.3|112992.3|113005.7|112980.7|12
1738328360000|2025-01-31 12:59:20|113012.1|112987.1|113013|112988|113014.1|112989.1|113009.1|112984.1|22
1738328370000|2025-01-31 12:59:30|113012.7|112987.7|113017.3|112992.3|113017.3|112992.3|113010.8|112985.8|18
1738328380000|2025-01-31 12:59:40|113015.9|112990.9|113014|112989|113021.6|112996.6|113009.9|112984.9|31
1738328390000|2025-01-31 12:59:50|113036|112986|113034.6|112984.6|113041.9|112991.9|113029.4|112979.4|30
1738328400000|2025-01-31 13:00:00|113033.6|112983.6|113001.9|112951.9|113044.5|112994.5|113001.1|112951.1|39
1738328410000|2025-01-31 13:00:10|113004.2|112954.2|113010.1|112960.1|113025.8|112975.8|113004.2|112954.2|28
1738328420000|2025-01-31 13:00:20|113008.9|112958.9|112998.2|112948.2|113008.9|112958.9|112997.1|112947.1|22
1738328430000|2025-01-31 13:00:30|112996.5|112946.5|112972.4|112947.4|113005.8|112968.5|112969.4|112944.4|18
1738328440000|2025-01-31 13:00:40|112970.6|112945.6|113015.4|112965.4|113019.1|112969.1|112969.8|112944.8|30
1738328450000|2025-01-31 13:00:50|113015.9|112965.9|113021.9|112971.9|113024.5|112985.3|113009.3|112965.9|26
1738328460000|2025-01-31 13:01:00|113022.2|112972.2|113004.9|112979.9|113023.2|112979.9|113004.9|112962.1|16
1738328470000|2025-01-31 13:01:10|113003.9|112978.9|113011.6|112986.6|113029.2|112990.5|113003.9|112970.6|24
1738328480000|2025-01-31 13:01:20|113010.6|112985.6|113018|112993|113018|112993|113008.3|112983.3|15
1738328490000|2025-01-31 13:01:30|113016.6|112991.6|113006.7|112981.7|113016.6|112991.6|113006.7|112981.7|21
1738328500000|2025-01-31 13:01:40|113005.9|112980.9|113003.8|112978.8|113020.1|112995.1|113002.8|112977.8|30
1738328510000|2025-01-31 13:01:50|113004.6|112979.6|112998.6|112973.6|113004.6|112979.6|112997.3|112972.3|17
1738328520000|2025-01-31 13:02:00|113004|112979|112996.1|112971.1|113009.1|112984.1|112991.2|112966.2|21
1738328530000|2025-01-31 13:02:10|113005.5|112980.5|112987.8|112962.8|113006.4|112981.4|112984.8|112959.8|24
1738328540000|2025-01-31 13:02:20|112987.2|112962.2|113020.9|112995.9|113020.9|112995.9|112987.2|112962.2|35
1738328550000|2025-01-31 13:02:30|113021.1|112996.1|113019.4|112994.4|113022.7|112997.7|113017.2|112992.2|22
1738328560000|2025-01-31 13:02:40|113020|112995|113026.8|113001.8|113027.6|113002.6|113020|112995|15
1738328570000|2025-01-31 13:02:50|113023.7|112998.7|113009|112984|113025.1|113000.1|113004.9|112979.9|30
1738328580000|2025-01-31 13:03:00|113009.2|112984.2|113005.3|112980.3|113009.2|112984.2|112995.4|112970.4|23
1738328590000|2025-01-31 13:03:10|113004.7|112979.7|113006.4|112981.4|113006.4|112981.4|113001.4|112976.4|17
1738328600000|2025-01-31 13:03:20|113005.8|112980.8|113018|112993|113018|112993|113005.8|112980.8|25
1738328610000|2025-01-31 13:03:30|113015.9|112990.9|113035.3|113010.3|113042.4|113017.4|113015.9|112990.9|23
1738328620000|2025-01-31 13:03:40|113034.7|113009.7|113017|112992|113034.7|113009.7|113015.9|112990.9|29
1738328630000|2025-01-31 13:03:50|113015.9|112990.9|113020.9|112995.9|113023.4|112998.4|113015.9|112990.9|20
1738328640000|2025-01-31 13:04:00|113020.2|112995.2|112998.1|112973.1|113020.8|112995.8|112996.9|112971.9|32
1738328650000|2025-01-31 13:04:10|112997.2|112972.2|112991.2|112966.2|112998|112973|112991|112966|14
1738328660000|2025-01-31 13:04:20|112990.9|112965.9|112991.3|112966.3|112992.7|112967.7|112990.6|112965.6|15
1738328670000|2025-01-31 13:04:30|112991.6|112966.6|112983.5|112958.5|112998.9|112973.9|112981.5|112956.5|18
1738328680000|2025-01-31 13:04:40|112983.8|112958.8|112989.5|112964.5|112989.5|112964.5|112983.8|112958.8|11
1738328690000|2025-01-31 13:04:50|112992.1|112967.1|113007.7|112982.7|113007.7|112982.7|112992.1|112967.1|28
1738328700000|2025-01-31 13:05:00|113007|112982|113013.7|112988.7|113023.7|112998.7|113007|112982|42
1738328710000|2025-01-31 13:05:10|113014.6|112989.6|112994.7|112969.7|113016|112991|112993.8|112968.8|41
1738328720000|2025-01-31 13:05:20|112995.7|112970.7|112997.1|112972.1|112997.1|112972.1|112988.9|112963.9|23
1738328730000|2025-01-31 13:05:30|112998.6|112973.6|112990.1|112965.1|112999.5|112974.5|112982.1|112957.1|33
1738328740000|2025-01-31 13:05:40|112991.6|112966.6|112987.4|112962.4|112995.3|112970.3|112975.9|112950.9|39
1738328750000|2025-01-31 13:05:50|112988.5|112963.5|112984.8|112959.8|112997|112972|112984.8|112959.8|22
1738328760000|2025-01-31 13:06:00|112986|112961|112982.5|112957.5|112987.5|112962.5|112979.2|112954.2|36
1738328770000|2025-01-31 13:06:10|112982.4|112957.4|112983.2|112958.2|112989.6|112964.6|112977.3|112952.3|22
1738328780000|2025-01-31 13:06:20|112983.3|112958.3|112989.8|112964.8|112991|112966|112983.3|112958.3|18
1738328790000|2025-01-31 13:06:30|112991.7|112966.7|112988.8|112963.8|112991.7|112966.7|112984.9|112959.9|22
1738328800000|2025-01-31 13:06:40|112988.3|112963.3|112978.1|112953.1|112990.5|112965.5|112978.1|112953.1|19
1738328810000|2025-01-31 13:06:50|112978.5|112953.5|112976.7|112951.7|112979.3|112954.3|112975.8|112950.8|8
1738328820000|2025-01-31 13:07:00|112976.5|112951.5|112981.3|112956.3|112981.3|112956.3|112969.3|112944.3|30
1738328830000|2025-01-31 13:07:10|112981|112956|112975.4|112950.4|112981|112956|112975.4|112950.4|8
1738328840000|2025-01-31 13:07:20|112974.7|112949.7|112984.9|112959.9|112985.1|112960.1|112970.7|112945.7|23
1738328850000|2025-01-31 13:07:30|112982.6|112957.6|112969.8|112944.8|112986.2|112961.2|112966.3|112941.3|28
1738328860000|2025-01-31 13:07:40|112970.8|112945.8|112970.6|112945.6|112970.9|112945.9|112969.7|112944.7|11
1738328870000|2025-01-31 13:07:50|112970.1|112945.1|112978.5|112953.5|112982.1|112957.1|112970.1|112945.1|27
1738328880000|2025-01-31 13:08:00|112979|112954|112978.8|112953.8|112979|112954|112970.9|112945.9|30
1738328890000|2025-01-31 13:08:10|112979.3|112954.3|112974.2|112949.2|112987.7|112962.7|112974.2|112949.2|28
1738328900000|2025-01-31 13:08:20|112972.9|112947.9|112967.1|112942.1|112972.9|112947.9|112962.7|112937.7|30
1738328910000|2025-01-31 13:08:30|112966.5|112941.5|112971.5|112946.5|112982.5|112957.5|112966.5|112941.5|32
1738328920000|2025-01-31 13:08:40|112969.4|112944.4|112951.6|112926.6|112970.3|112945.3|112951.3|112926.3|30
1738328930000|2025-01-31 13:08:50|112951.9|112926.9|112962.2|112937.2|112964.7|112939.7|112950|112925|34
1738328940000|2025-01-31 13:09:00|112962.9|112937.9|112944.2|112919.2|112962.9|112937.9|112939.1|112914.1|31
1738328950000|2025-01-31 13:09:10|112944.3|112919.3|112952.8|112927.8|112956.1|112931.1|112940.8|112915.8|34
1738328960000|2025-01-31 13:09:20|112953.4|112928.4|112946.1|112921.1|112955.5|112930.5|112945.6|112920.6|21
1738328970000|2025-01-31 13:09:30|112945|112920|112954.9|112929.9|112956.1|112931.1|112941.2|112916.2|35
1738328980000|2025-01-31 13:09:40|112955.5|112930.5|112945.4|112920.4|112960.5|112935.5|112945.3|112920.3|24
1738328990000|2025-01-31 13:09:50|112945.2|112920.2|112947.1|112922.1|112947.2|112922.2|112938.7|112913.7|31
1738329000000|2025-01-31 13:10:00|112947.6|112922.6|112940.5|112915.5|112957.7|112932.7|112937.7|112912.7|28
1738329010000|2025-01-31 13:10:10|112940.6|112915.6|112945.8|112920.8|112947.1|112922.1|112935.8|112910.8|27
1738329020000|2025-01-31 13:10:20|112946.3|112921.3|112947|112922|112955.8|112930.8|112945.9|112920.9|25
1738329030000|2025-01-31 13:10:30|112945.7|112920.7|112954.9|112929.9|112955.6|112930.6|112943.5|112918.5|25
1738329040000|2025-01-31 13:10:40|112954.3|112929.3|112944.4|112919.4|112954.3|112929.3|112938.3|112913.3|25
1738329050000|2025-01-31 13:10:50|112945.1|112920.1|112935.6|112910.6|112945.1|112920.1|112930|112905|31
1738329060000|2025-01-31 13:11:00|112935.1|112910.1|112932.7|112907.7|112936.2|112911.2|112932.4|112907.4|14
1738329070000|2025-01-31 13:11:10|112932.3|112907.3|112930.2|112905.2|112933.7|112908.7|112929.4|112904.4|15
1738329080000|2025-01-31 13:11:20|112929.4|112904.4|112937.7|112912.7|112937.7|112912.7|112928.7|112903.7|25
1738329090000|2025-01-31 13:11:30|112941.1|112916.1|112934.7|112909.7|112941.1|112916.1|112934.7|112909.7|25
1738329100000|2025-01-31 13:11:40|112935.2|112910.2|112948.9|112923.9|112948.9|112923.9|112934|112909|26
1738329110000|2025-01-31 13:11:50|112949|112924|112950|112925|112950.9|112925.9|112946.8|112921.8|14
1738329120000|2025-01-31 13:12:00|112952.1|112927.1|112953.9|112928.9|112954.9|112929.9|112948.1|112923.1|24
1738329130000|2025-01-31 13:12:10|112953.6|112928.6|112935.9|112910.9|112959.6|112934.6|112934|112909|46
1738329140000|2025-01-31 13:12:20|112936.6|112911.6|112938.2|112913.2|112939|112914|112933.4|112908.4|25
1738329150000|2025-01-31 13:12:30|112938.1|112913.1|112933.8|112908.8|112938.1|112913.1|112933.6|112908.6|7
1738329160000|2025-01-31 13:12:40|112933.5|112908.5|112931|112906|112933.5|112908.5|112928.8|112903.8|15
1738329170000|2025-01-31 13:12:50|112935.9|112910.9|112939.9|112914.9|112940.9|112915.9|112935.2|112910.2|32
1738329180000|2025-01-31 13:13:00|112941.3|112916.3|112947.8|112922.8|112950.3|112925.3|112940.1|112915.1|28
1738329190000|2025-01-31 13:13:10|112951.1|112926.1|112955.7|112930.7|112955.7|112930.7|112944.9|112919.9|17
1738329200000|2025-01-31 13:13:20|112955|112930|112949|112924|112955.3|112930.3|112945.2|112920.2|22
1738329210000|2025-01-31 13:13:30|112949.2|112924.2|112948.8|112923.8|112949.5|112924.5|112944.6|112919.6|16
1738329220000|2025-01-31 13:13:40|112948.2|112923.2|112936.6|112911.6|112948.2|112923.2|112936.6|112911.6|22
1738329230000|2025-01-31 13:13:50|112937.9|112912.9|112930.3|112905.3|112937.9|112912.9|112927|112902|22
1738329240000|2025-01-31 13:14:00|112930.9|112905.9|112926.3|112901.3|112935.4|112910.4|112922.5|112897.5|39
1738329250000|2025-01-31 13:14:10|112925.8|112900.8|112933.2|112908.2|112939.4|112914.4|112922.3|112897.3|29
1738329260000|2025-01-31 13:14:20|112932.5|112907.5|112927.9|112902.9|112935.2|112910.2|112927.4|112902.4|15
1738329270000|2025-01-31 13:14:30|112928.2|112903.2|112939.9|112914.9|112942.1|112917.1|112928|112903|27
1738329280000|2025-01-31 13:14:40|112940.8|112915.8|112940.1|112915.1|112948.2|112923.2|112939.6|112914.6|25
1738329290000|2025-01-31 13:14:50|112939.1|112914.1|112932.5|112907.5|112939.1|112914.1|112932.5|112907.5|14
1738329300000|2025-01-31 13:15:00|112931.7|112906.7|112921.2|112896.2|112932.3|112907.3|112919.9|112894.9|42
1738329310000|2025-01-31 13:15:10|112921.3|112896.3|112922|112897|112924.6|112899.6|112919.5|112894.5|20
1738329320000|2025-01-31 13:15:20|112922.8|112897.8|112914.2|112889.2|112923.4|112898.4|112913.3|112888.3|16
1738329330000|2025-01-31 13:15:30|112914.3|112889.3|112916|112891|112919.5|112894.5|112911.6|112886.6|25
1738329340000|2025-01-31 13:15:40|112915.8|112890.8|112912.3|112887.3|112915.8|112890.8|112910.8|112885.8|15
1738329350000|2025-01-31 13:15:50|112912.5|112887.5|112921.1|112896.1|112921.1|112896.1|112912.5|112887.5|15
1738329360000|2025-01-31 13:16:00|112921.2|112896.2|112921.7|112896.7|112925.5|112900.5|112920.6|112895.6|12
1738329370000|2025-01-31 13:16:10|112921.6|112896.6|112931|112906|112931|112906|112921.6|112896.6|18
1738329380000|2025-01-31 13:16:20|112930.9|112905.9|112932.6|112907.6|112936.3|112911.3|112930.9|112905.9|15
1738329390000|2025-01-31 13:16:30|112936|112911|112924.1|112899.1|112939.9|112914.9|112924.1|112899.1|26
1738329400000|2025-01-31 13:16:40|112924.6|112899.6|112925.6|112900.6|112929.2|112904.2|112924.3|112899.3|16
1738329410000|2025-01-31 13:16:50|112925.4|112900.4|112931.4|112906.4|112934.4|112909.4|112925.4|112900.4|14
1738329420000|2025-01-31 13:17:00|112932.1|112907.1|112928.8|112903.8|112934.1|112909.1|112928.8|112903.8|19
1738329430000|2025-01-31 13:17:10|112929|112904|112937.9|112912.9|112939|112914|112927.8|112902.8|13
1738329440000|2025-01-31 13:17:20|112938|112913|112942.4|112917.4|112948.4|112923.4|112938|112913|20
1738329450000|2025-01-31 13:17:30|112943.2|112918.2|112937.8|112912.8|112946.8|112921.8|112936.6|112911.6|15
1738329460000|2025-01-31 13:17:40|112937.6|112912.6|112941.3|112916.3|112942|112917|112937.6|112912.6|10
1738329470000|2025-01-31 13:17:50|112941.1|112916.1|112928.6|112903.6|112942.1|112917.1|112920.5|112895.5|32
1738329480000|2025-01-31 13:18:00|112928.8|112903.8|112943.9|112918.9|112946.4|112921.4|112928.8|112903.8|28
1738329490000|2025-01-31 13:18:10|112944.6|112919.6|112956|112931|112956.8|112931.8|112944.6|112919.6|23
1738329500000|2025-01-31 13:18:20|112957.6|112932.6|112956.5|112931.5|112960.1|112935.1|112952.7|112927.7|25
1738329510000|2025-01-31 13:18:30|112957.2|112932.2|112957.7|112932.7|112958.9|112933.9|112954.7|112929.7|28
1738329520000|2025-01-31 13:18:40|112956.7|112931.7|112954.7|112929.7|112956.7|112931.7|112949.3|112924.3|24
1738329530000|2025-01-31 13:18:50|112955.2|112930.2|112958.5|112933.5|112958.5|112933.5|112953.3|112928.3|24
1738329540000|2025-01-31 13:19:00|112959.5|112934.5|112954.2|112929.2|112959.5|112934.5|112951.5|112926.5|23
1738329550000|2025-01-31 13:19:10|112953.8|112928.8|112965.4|112940.4|112966.5|112941.5|112953.5|112928.5|21
1738329560000|2025-01-31 13:19:20|112971.1|112946.1|112959.3|112934.3|112973.3|112948.3|112959.3|112934.3|18
1738329570000|2025-01-31 13:19:30|112958.8|112933.8|112958.5|112933.5|112959|112934|112957|112932|11
1738329580000|2025-01-31 13:19:40|112957.6|112932.6|112945.1|112920.1|112957.6|112932.6|112941|112916|30
1738329590000|2025-01-31 13:19:50|112945.4|112920.4|112939.3|112914.3|112948.4|112923.4|112939.3|112914.3|20
1738329600000|2025-01-31 13:20:00|112937.4|112912.4|112953.5|112928.5|112959.5|112934.5|112937.4|112912.4|28
1738329610000|2025-01-31 13:20:10|112954.1|112929.1|112956.8|112931.8|112958.8|112933.8|112948.7|112923.7|33
1738329620000|2025-01-31 13:20:20|112957.3|112932.3|112968.6|112943.6|112974.3|112949.3|112954|112929|32
1738329630000|2025-01-31 13:20:30|112968.7|112943.7|112962|112937|112975.3|112950.3|112958.2|112933.2|27
1738329640000|2025-01-31 13:20:40|112961|112936|112969.8|112944.8|112970.2|112945.2|112957.5|112932.5|26
1738329650000|2025-01-31 13:20:50|112970.5|112945.5|112970|112945|112977.7|112952.7|112969.2|112944.2|26
1738329660000|2025-01-31 13:21:00|112969.3|112944.3|112973.8|112948.8|112973.9|112948.9|112968.1|112943.1|13
1738329670000|2025-01-31 13:21:10|112973.5|112948.5|112985.4|112960.4|112989.2|112964.2|112973.3|112948.3|24
1738329680000|2025-01-31 13:21:20|112986.3|112961.3|112995.1|112970.1|112996.6|112971.6|112986.3|112961.3|18
1738329690000|2025-01-31 13:21:30|112993.2|112968.2|112999.2|112974.2|113000.1|112975.1|112991.5|112966.5|25
1738329700000|2025-01-31 13:21:40|112998.9|112973.9|112997.2|112972.2|113004.1|112979.1|112996.2|112971.2|25
1738329710000|2025-01-31 13:21:50|112997|112972|113002.2|112977.2|113006.4|112981.4|112995.1|112970.1|25
1738329720000|2025-01-31 13:22:00|113002|112977|112998.6|112973.6|113003|112978|112992.9|112967.9|21
1738329730000|2025-01-31 13:22:10|112998.4|112973.4|112991|112966|112999.7|112974.7|112991|112966|22
1738329740000|2025-01-31 13:22:20|112989.2|112964.2|112976.9|112951.9|112991.3|112966.3|112976.9|112951.9|22
1738329750000|2025-01-31 13:22:30|112976.3|112951.3|112981.8|112956.8|112981.8|112956.8|112969.7|112944.7|25
1738329760000|2025-01-31 13:22:40|112981.9|112956.9|112989.5|112964.5|112992.1|112967.1|112981.9|112956.9|13
1738329770000|2025-01-31 13:22:50|112986.2|112961.2|112979.5|112954.5|112986.2|112961.2|112979.5|112954.5|22
1738329780000|2025-01-31 13:23:00|112975.8|112950.8|112970.1|112945.1|112976.2|112951.2|112968.2|112943.2|24
1738329790000|2025-01-31 13:23:10|112970.3|112945.3|112972.7|112947.7|112975|112950|112970.3|112945.3|10
1738329800000|2025-01-31 13:23:20|112972|112947|112971.1|112946.1|112972|112947|112967.1|112942.1|16
1738329810000|2025-01-31 13:23:30|112971.3|112946.3|112971.9|112946.9|112973.7|112948.7|112967.9|112942.9|18
1738329820000|2025-01-31 13:23:40|112971|112946|112967.9|112942.9|112971|112946|112965.4|112940.4|15
1738329830000|2025-01-31 13:23:50|112967.3|112942.3|112969|112944|112973.8|112948.8|112965.2|112940.2|22
1738329840000|2025-01-31 13:24:00|112969.8|112944.8|112971|112946|112973.9|112948.9|112968.8|112943.8|19
1738329850000|2025-01-31 13:24:10|112971.4|112946.4|112981.4|112956.4|112985.9|112960.9|112970.6|112945.6|14
1738329860000|2025-01-31 13:24:20|112980.1|112955.1|112983.5|112958.5|112984.1|112959.1|112975.3|112950.3|18
1738329870000|2025-01-31 13:24:30|112983.6|112958.6|112985.3|112960.3|112985.3|112960.3|112982.4|112957.4|23
1738329880000|2025-01-31 13:24:40|112984.9|112959.9|112991.1|112966.1|112991.1|112966.1|112977.9|112952.9|30
1738329890000|2025-01-31 13:24:50|112991.3|112966.3|112995.3|112970.3|112996.1|112971.1|112990.7|112965.7|13
1738329900000|2025-01-31 13:25:00|112993.5|112968.5|112991.6|112966.6|112993.5|112968.5|112987.7|112962.7|22
1738329910000|2025-01-31 13:25:10|112991.9|112966.9|112995.6|112970.6|112995.6|112970.6|112991|112966|14
1738329920000|2025-01-31 13:25:20|112994.9|112969.9|113003|112978|113003.7|112978.7|112990.5|112965.5|18
1738329930000|2025-01-31 13:25:30|113002.3|112977.3|113005.9|112980.9|113007.2|112982.2|113002.3|112977.3|36
1738329940000|2025-01-31 13:25:40|113005.4|112980.4|112998.8|112973.8|113005.4|112980.4|112997.7|112972.7|19
1738329950000|2025-01-31 13:25:50|112998.9|112973.9|112991.7|112966.7|113003.5|112978.5|112985.9|112960.9|28
1738329960000|2025-01-31 13:26:00|112992.6|112967.6|112993.6|112968.6|112994.5|112969.5|112987.8|112962.8|13
1738329970000|2025-01-31 13:26:10|112993.5|112968.5|112994.1|112969.1|112994.3|112969.3|112993.5|112968.5|4
1738329980000|2025-01-31 13:26:20|112994.4|112969.4|112992.3|112967.3|113000.4|112975.4|112991|112966|16
1738329990000|2025-01-31 13:26:30|112992|112967|112996.1|112971.1|112997.5|112972.5|112992|112967|17
1738330000000|2025-01-31 13:26:40|112995.8|112970.8|113003.1|112978.1|113005.6|112980.6|112995.8|112970.8|20
1738330010000|2025-01-31 13:26:50|113002.8|112977.8|112996.5|112971.5|113002.8|112977.8|112996.5|112971.5|15
1738330020000|2025-01-31 13:27:00|112997.3|112972.3|113003.5|112978.5|113003.5|112978.5|112995.6|112970.6|20
1738330030000|2025-01-31 13:27:10|113002.7|112977.7|113002.3|112977.3|113002.7|112977.7|113001.5|112976.5|10
1738330040000|2025-01-31 13:27:20|113003.1|112978.1|112992.4|112967.4|113003.5|112978.5|112992.4|112967.4|16
1738330050000|2025-01-31 13:27:30|112992.6|112967.6|112991.7|112966.7|112993.5|112968.5|112991|112966|11
1738330060000|2025-01-31 13:27:40|113000.9|112975.9|112992.4|112967.4|113002.5|112977.5|112992|112967|13
1738330070000|2025-01-31 13:27:50|112993.6|112968.6|112989.4|112964.4|112993.7|112968.7|112988.2|112963.2|19
1738330080000|2025-01-31 13:28:00|112990.2|112965.2|112995.5|112970.5|112995.7|112970.7|112990.2|112965.2|17
1738330090000|2025-01-31 13:28:10|112995|112970|112998.5|112973.5|112999.7|112974.7|112995|112970|25
1738330100000|2025-01-31 13:28:20|112998.6|112973.6|112997.5|112972.5|112998.8|112973.8|112997|112972|14
1738330110000|2025-01-31 13:28:30|112997.4|112972.4|112991.1|112966.1|112997.4|112972.4|112990.8|112965.8|11
1738330120000|2025-01-31 13:28:40|112988|112963|112980|112930|113002.7|112964.2|112978.8|112930|31
1738330130000|2025-01-31 13:28:50|112979.5|112929.5|112983.8|112933.8|112984.7|112934.7|112976.1|112926.1|28
1738330140000|2025-01-31 13:29:00|112983.3|112933.3|112981.7|112931.7|112983.4|112933.4|112978.4|112928.4|20
1738330150000|2025-01-31 13:29:10|112982.2|112932.2|112978.7|112928.7|112984.4|112934.4|112975.6|112925.6|44
1738330160000|2025-01-31 13:29:20|112976.2|112926.2|112974.3|112924.3|112985|112935|112967.1|112917.1|55
1738330170000|2025-01-31 13:29:30|112970.8|112920.8|113113.8|112920.1|113129.5|112947.4|112970.8|112884.8|77
1738330180000|2025-01-31 13:29:40|113115.2|112922.9|113085.4|112885.4|113137.3|112937.3|113037.8|112871.5|67
1738330190000|2025-01-31 13:29:50|113093.4|112893.4|113000|112800|113193.3|112993.3|113000|112800|45
1738330200000|2025-01-31 13:30:00|113220.4|113020.4|113220.7|113020.7|113371.6|113171.6|113179.1|112979.1|19
1738330210000|2025-01-31 13:30:10|113254.7|113054.7|113265.9|113065.9|113478.6|113278.6|113239.5|113039.5|70
1738330220000|2025-01-31 13:30:20|113265.5|113065.5|113202.5|113002.5|113279.3|113079.3|113201.4|113001.4|52
1738330230000|2025-01-31 13:30:30|113201.3|113001.3|113158.2|112958.2|113202.6|113002.6|113123.3|112923.3|63
1738330240000|2025-01-31 13:30:40|113151.2|112951.2|113141.2|112941.2|113151.2|112951.2|113098.6|112898.6|72
1738330250000|2025-01-31 13:30:50|113138.8|112938.8|113074|113024|113141.7|113024|113068|112902.2|39
1738330260000|2025-01-31 13:31:00|113134.8|112973.1|113025.8|112975.8|113134.8|113003.1|113024.2|112937.2|22
1738330270000|2025-01-31 13:31:10|113022.4|112972.4|113022.7|112972.7|113029|112979|113015.3|112965.3|27
1738330280000|2025-01-31 13:31:20|113017|112967|113011|112961|113017|112967|113009.3|112959.3|20
1738330290000|2025-01-31 13:31:30|113012.2|112962.2|113035.3|112985.3|113035.3|112985.3|113012.2|112962.2|25
1738330300000|2025-01-31 13:31:40|113035.5|112985.5|113035.6|112985.6|113035.8|112985.8|113034.3|112984.3|10
1738330310000|2025-01-31 13:31:50|113035.5|112985.5|113052.7|113002.7|113053.1|113003.1|113035.5|112985.5|29
1738330320000|2025-01-31 13:32:00|113052.5|113002.5|113043.3|112993.3|113052.5|113002.5|113040.4|112990.4|31
1738330330000|2025-01-31 13:32:10|113045.3|112995.3|113043.1|112993.1|113045.3|112995.3|113038.6|112988.6|32
1738330340000|2025-01-31 13:32:20|113041.9|112991.9|113043.6|112993.6|113046.5|112996.5|113040.3|112990.3|24
1738330350000|2025-01-31 13:32:30|113044.8|112994.8|113055.5|113005.5|113064.2|113014.2|113044.8|112994.8|38
1738330360000|2025-01-31 13:32:40|113056.9|113006.9|113042.8|112992.8|113056.9|113006.9|113042|112992|13
1738330370000|2025-01-31 13:32:50|113043.5|112993.5|113046.9|112996.9|113052.6|113002.6|113042.3|112992.3|16
1738330380000|2025-01-31 13:33:00|113044.3|112994.3|113028.3|112978.3|113044.3|112994.3|113028.3|112978.3|18
1738330390000|2025-01-31 13:33:10|113027.5|112977.5|113023.8|112973.8|113029.2|112979.2|113023.8|112973.8|17
1738330400000|2025-01-31 13:33:20|113024.3|112974.3|113004.9|112954.9|113024.3|112974.3|113000.7|112950.7|28
1738330410000|2025-01-31 13:33:30|113005.6|112955.6|112997|112947|113005.8|112955.8|112994.4|112944.4|27
1738330420000|2025-01-31 13:33:40|112993.7|112943.7|113000.5|112950.5|113000.5|112950.5|112993.7|112943.7|10
1738330430000|2025-01-31 13:33:50|113002|112952|113012.2|112962.2|113012.2|112962.2|112999.8|112949.8|17
1738330440000|2025-01-31 13:34:00|113010.9|112960.9|113019|112969|113019|112969|113008.4|112958.4|17
1738330450000|2025-01-31 13:34:10|113020.2|112970.2|113041.5|112991.5|113046.9|112996.9|113020.2|112970.2|18
1738330460000|2025-01-31 13:34:20|113039.9|112989.9|113033|112983|113040.1|112990.1|113027.2|112977.2|28
1738330470000|2025-01-31 13:34:30|113031.7|112981.7|113030.2|112980.2|113032.2|112982.2|113015.7|112965.7|32
1738330480000|2025-01-31 13:34:40|113031.2|112981.2|113037.2|112987.2|113037.2|112987.2|113023.3|112973.3|26
1738330490000|2025-01-31 13:34:50|113034.8|112984.8|113034.7|112984.7|113039|112989|113027.5|112977.5|42
1738330500000|2025-01-31 13:35:00|113035.8|112985.8|113056|113006|113057.5|113007.5|113035.7|112985.7|42
1738330510000|2025-01-31 13:35:10|113057.6|113007.6|113071.7|113021.7|113071.7|113021.7|113048.4|112998.4|42
1738330520000|2025-01-31 13:35:20|113072.9|113022.9|113069.9|113019.9|113077.5|113027.5|113068.8|113018.8|26
1738330530000|2025-01-31 13:35:30|113070.9|113020.9|113079.9|113029.9|113091.4|113041.4|113070.9|113020.9|43
1738330540000|2025-01-31 13:35:40|113082.5|113032.5|113104.6|113054.6|113113.5|113063.5|113082.5|113032.5|44
1738330550000|2025-01-31 13:35:50|113105.7|113055.7|113081.3|113031.3|113108.1|113058.1|113081.1|113031.1|40
1738330560000|2025-01-31 13:36:00|113081.1|113031.1|113078.2|113028.2|113084.8|113034.8|113077.7|113027.7|22
1738330570000|2025-01-31 13:36:10|113078.3|113028.3|113055.2|113005.2|113083.5|113033.5|113055.2|113005.2|57
1738330580000|2025-01-31 13:36:20|113054.2|113004.2|113065.5|113015.5|113069.1|113019.1|113053.2|113003.2|43
1738330590000|2025-01-31 13:36:30|113066.5|113016.5|113072|113022|113073.2|113023.2|113066.5|113016.5|21
1738330600000|2025-01-31 13:36:40|113068.4|113018.4|113070.3|113020.3|113075.1|113025.1|113067.9|113017.9|22
1738330610000|2025-01-31 13:36:50|113071.1|113021.1|113065.5|113015.5|113076.9|113026.9|113065.5|113015.5|28
1738330620000|2025-01-31 13:37:00|113065.9|113015.9|113064.3|113014.3|113069.6|113019.6|113063.3|113013.3|23
1738330630000|2025-01-31 13:37:10|113063.6|113013.6|113033.6|112983.6|113063.6|113013.6|113033.6|112983.6|49
1738330640000|2025-01-31 13:37:20|113036.9|112986.9|113031.8|112981.8|113041.4|112991.4|113031.7|112981.7|37
1738330650000|2025-01-31 13:37:30|113030.6|112980.6|113029.2|112979.2|113031.5|112981.5|113025|112975|21
1738330660000|2025-01-31 13:37:40|113030.9|112980.9|113032.5|112982.5|113036.4|112986.4|113029.8|112979.8|23
1738330670000|2025-01-31 13:37:50|113029.1|112979.1|113010.7|112960.7|113029.1|112979.1|113010.7|112960.7|21
1738330680000|2025-01-31 13:38:00|113010.6|112960.6|113026.8|112976.8|113027.2|112977.2|113010.6|112960.6|40
1738330690000|2025-01-31 13:38:10|113026.2|112976.2|113006.8|112981.8|113026.7|112981.8|113005.6|112956.8|35
1738330700000|2025-01-31 13:38:20|113007.6|112982.6|113006.7|112956.7|113023.5|112985.5|113003.2|112953.2|45
1738330710000|2025-01-31 13:38:30|113005.8|112955.8|113015|112965|113020.5|112970.5|113004.7|112954.7|41
1738330720000|2025-01-31 13:38:40|113014|112964|113018.6|112968.6|113023.8|112973.8|113013.9|112963.9|27
1738330730000|2025-01-31 13:38:50|113018.2|112968.2|113025.6|112975.6|113027.1|112977.1|113013.5|112963.5|26
1738330740000|2025-01-31 13:39:00|113025.4|112975.4|112996.3|112971.3|113025.4|112975.4|112979.3|112943.9|43
1738330750000|2025-01-31 13:39:10|112996.4|112971.4|112996.3|112971.3|113003.2|112978.2|112995.5|112970.5|32
1738330760000|2025-01-31 13:39:20|112997.3|112972.3|113003.1|112978.1|113011.5|112986.5|112997.3|112972.3|39
1738330770000|2025-01-31 13:39:30|113006.6|112981.6|113006.7|112981.7|113012.2|112987.2|113000.2|112975.2|26
1738330780000|2025-01-31 13:39:40|113007.5|112982.5|113007.1|112982.1|113013.8|112988.8|113005.7|112980.7|20
1738330790000|2025-01-31 13:39:50|113006.2|112981.2|113009.1|112984.1|113016.6|112991.6|113005.4|112980.4|32
1738330800000|2025-01-31 13:40:00|113009.2|112984.2|113004.3|112979.3|113024.2|112999.2|113004.3|112979.3|36
1738330810000|2025-01-31 13:40:10|113004.1|112979.1|113025|113000|113026.6|113001.6|113004.1|112979.1|22
1738330820000|2025-01-31 13:40:20|113024.2|112999.2|113052.7|113002.7|113052.7|113006.1|113024.2|112994.7|20
1738330830000|2025-01-31 13:40:30|113052.5|113002.5|113070|113020|113072.6|113022.6|113051.9|113001.9|33
1738330840000|2025-01-31 13:40:40|113069.2|113019.2|113068.1|113018.1|113070.7|113020.7|113067.1|113017.1|14
1738330850000|2025-01-31 13:40:50|113068.3|113018.3|113069.4|113019.4|113071.6|113021.6|113065.3|113015.3|30
1738330860000|2025-01-31 13:41:00|113071|113021|113080.2|113030.2|113084.4|113034.4|113069.4|113019.4|30
1738330870000|2025-01-31 13:41:10|113080.7|113030.7|113066.5|113041.5|113086.3|113056.7|113065.5|113030.3|48
1738330880000|2025-01-31 13:41:20|113064.8|113039.8|113066.7|113041.7|113072.6|113047.6|113061.1|113036.1|38
1738330890000|2025-01-31 13:41:30|113067|113042|113074|113049|113077.6|113052.6|113067|113042|39
1738330900000|2025-01-31 13:41:40|113075|113050|113069.1|113044.1|113075.1|113050.1|113068.1|113043.1|29
1738330910000|2025-01-31 13:41:50|113069.2|113044.2|113069.6|113044.6|113071.7|113046.7|113068.1|113043.1|18
1738330920000|2025-01-31 13:42:00|113068.1|113043.1|113064.6|113039.6|113069.4|113044.4|113063|113038|22
1738330930000|2025-01-31 13:42:10|113064.4|113039.4|113073.2|113048.2|113073.2|113048.2|113062.7|113037.7|32
1738330940000|2025-01-31 13:42:20|113072.5|113047.5|113063.2|113013.2|113072.5|113047.5|113055.1|113011.8|26
1738330950000|2025-01-31 13:42:30|113065.4|113015.4|113038.5|113013.5|113066.1|113033.5|113038.5|113013.5|34
1738330960000|2025-01-31 13:42:40|113040|113015|113045.3|112995.3|113047.9|113018|113037.4|112992.5|32
1738330970000|2025-01-31 13:42:50|113044.1|112994.1|113043.3|112993.3|113045.3|112995.3|113041.6|112991.6|14
1738330980000|2025-01-31 13:43:00|113041.8|112991.8|113050.4|113025.4|113057.4|113027|113040.3|112990.3|27
1738330990000|2025-01-31 13:43:10|113050.7|113025.7|113052|113027|113054.6|113029.6|113049.1|113024.1|22
1738331000000|2025-01-31 13:43:20|113052.1|113027.1|113047.2|113022.2|113052.2|113027.2|113047.2|113022.2|12
1738331010000|2025-01-31 13:43:30|113047.3|113022.3|113048.2|113023.2|113049.9|113024.9|113043.7|113018.7|19
1738331020000|2025-01-31 13:43:40|113048.1|113023.1|113055.1|113030.1|113059.2|113034.2|113044.4|113019.4|21
1738331030000|2025-01-31 13:43:50|113054.2|113029.2|113057.5|113032.5|113058.2|113033.2|113053.2|113028.2|16
1738331040000|2025-01-31 13:44:00|113057.3|113032.3|113052.1|113027.1|113061|113036|113045.6|113020.6|21
1738331050000|2025-01-31 13:44:10|113051.3|113026.3|113050.1|113025.1|113055.2|113030.2|113049.2|113024.2|17
1738331060000|2025-01-31 13:44:20|113050.3|113025.3|113056.8|113031.8|113061.5|113036.5|113050.3|113025.3|25
1738331070000|2025-01-31 13:44:30|113056.9|113031.9|113060.4|113035.4|113060.9|113035.9|113045.6|113020.6|24
1738331080000|2025-01-31 13:44:40|113059.6|113034.6|113056.9|113031.9|113061.7|113036.7|113056.8|113031.8|17
1738331090000|2025-01-31 13:44:50|113057.5|113032.5|113064|113039|113065.7|113040.7|113057.5|113032.5|26
1738331100000|2025-01-31 13:45:00|113063.4|113038.4|113059.9|113034.9|113063.4|113038.4|113045|113020|32
1738331110000|2025-01-31 13:45:10|113059.6|113034.6|113053.1|113028.1|113063.8|113038.8|113052.2|113027.2|34
1738331120000|2025-01-31 13:45:20|113054.3|113029.3|113068.5|113043.5|113070.3|113045.3|113052.8|113027.8|23
1738331130000|2025-01-31 13:45:30|113069.5|113044.5|113067.6|113042.6|113072.7|113047.7|113064|113039|29
1738331140000|2025-01-31 13:45:40|113068.8|113043.8|113071.6|113046.6|113073.6|113048.6|113068.2|113043.2|23
1738331150000|2025-01-31 13:45:50|113070.8|113045.8|113072.5|113047.5|113072.8|113047.8|113066.5|113041.5|19
1738331160000|2025-01-31 13:46:00|113072.6|113047.6|113067.5|113042.5|113073.3|113048.3|113065|113040|22
1738331170000|2025-01-31 13:46:10|113067.6|113042.6|113065.3|113040.3|113071.9|113046.9|113063.6|113038.6|22
1738331180000|2025-01-31 13:46:20|113064.5|113039.5|113045.2|113020.2|113064.5|113039.5|113041.6|113016.6|22
1738331190000|2025-01-31 13:46:30|113044.8|113019.8|113050|113025|113055.2|113030.2|113041.3|113016.3|22
1738331200000|2025-01-31 13:46:40|113049.1|113024.1|113058.6|113033.6|113059.8|113034.8|113046.3|113021.3|20
1738331210000|2025-01-31 13:46:50|113058.8|113033.8|113071.9|113046.9|113073.8|113048.8|113050.6|113025.6|29
1738331220000|2025-01-31 13:47:00|113072.8|113047.8|113080.4|113055.4|113080.4|113055.4|113072.8|113047.8|21
1738331230000|2025-01-31 13:47:10|113080.9|113055.9|113088.9|113063.9|113090.3|113065.3|113080.9|113055.9|16
1738331240000|2025-01-31 13:47:20|113090|113065|113100.7|113075.7|113102.7|113077.7|113087.8|113062.8|22
1738331250000|2025-01-31 13:47:30|113103.1|113078.1|113103.9|113078.9|113112.5|113087.5|113100.2|113075.2|16
1738331260000|2025-01-31 13:47:40|113103.4|113078.4|113101.6|113076.6|113103.4|113078.4|113093.5|113068.5|24
1738331270000|2025-01-31 13:47:50|113102.1|113077.1|113100.9|113075.9|113105.8|113080.8|113100.9|113075.9|16
1738331280000|2025-01-31 13:48:00|113100.7|113075.7|113105.4|113080.4|113105.9|113080.9|113095.1|113070.1|21
1738331290000|2025-01-31 13:48:10|113105.9|113080.9|113114.8|113089.8|113118.3|113093.3|113105.9|113080.9|24
1738331300000|2025-01-31 13:48:20|113114.6|113089.6|113114.7|113089.7|113116.6|113091.6|113113.3|113088.3|13
1738331310000|2025-01-31 13:48:30|113115.5|113090.5|113117.1|113092.1|113117.1|113092.1|113115.5|113090.5|6
1738331320000|2025-01-31 13:48:40|113120.9|113095.9|113108.6|113083.6|113120.9|113095.9|113108.6|113083.6|19
1738331330000|2025-01-31 13:48:50|113109|113084|113101.7|113076.7|113111.9|113086.9|113100.9|113075.9|22
1738331340000|2025-01-31 13:49:00|113102.6|113077.6|113102.2|113077.2|113108.4|113083.4|113100.9|113075.9|25
1738331350000|2025-01-31 13:49:10|113103|113078|113099.7|113074.7|113107.7|113082.7|113098.6|113073.6|16
1738331360000|2025-01-31 13:49:20|113100.6|113075.6|113113.6|113088.6|113113.6|113088.6|113097.9|113072.9|18
1738331370000|2025-01-31 13:49:30|113112.8|113087.8|113105.1|113080.1|113112.8|113087.8|113105.1|113080.1|15
1738331380000|2025-01-31 13:49:40|113102.4|113077.4|113092.5|113067.5|113102.4|113077.4|113091.2|113066.2|13
1738331390000|2025-01-31 13:49:50|113092.2|113067.2|113087.2|113062.2|113096.2|113071.2|113086.4|113061.4|14
1738331400000|2025-01-31 13:50:00|113087.3|113062.3|113086.2|113061.2|113087.7|113062.7|113084.9|113059.9|12
1738331410000|2025-01-31 13:50:10|113085.4|113060.4|113075.8|113050.8|113085.4|113060.4|113070.7|113045.7|22
1738331420000|2025-01-31 13:50:20|113075.7|113050.7|113086.9|113061.9|113086.9|113061.9|113075.6|113050.6|12
1738331430000|2025-01-31 13:50:30|113088.9|113063.9|113129|113079|113130.3|113080.3|113088.9|113063.9|27
1738331440000|2025-01-31 13:50:40|113129.8|113079.8|113129.4|113104.4|113136|113111|113128.9|113079.8|22
1738331450000|2025-01-31 13:50:50|113129.2|113104.2|113126.6|113101.6|113129.2|113104.2|113126.6|113101.6|7
1738331460000|2025-01-31 13:51:00|113125.1|113100.1|113095.9|113070.9|113125.1|113100.1|113095.2|113070.2|24
1738331470000|2025-01-31 13:51:10|113094.9|113069.9|113097.4|113047.4|113099.7|113069.9|113086.7|113047.4|12
1738331480000|2025-01-31 13:51:20|113098.2|113048.2|113084.1|113034.1|113101.4|113051.4|113083|113033|30
1738331490000|2025-01-31 13:51:30|113084.9|113034.9|113081.2|113056.2|113096.8|113058.9|113078.5|113034.8|29
1738331500000|2025-01-31 13:51:40|113081.3|113056.3|113087.3|113037.3|113087.3|113056.3|113077.6|113033.8|14
1738331510000|2025-01-31 13:51:50|113087.5|113037.5|113088.5|113038.5|113092.1|113042.1|113087.3|113037.3|22
1738331520000|2025-01-31 13:52:00|113088.2|113038.2|113088.7|113038.7|113089.9|113039.9|113081.3|113031.3|14
1738331530000|2025-01-31 13:52:10|113088.5|113038.5|113097.4|113047.4|113097.5|113047.5|113088.5|113038.5|10
1738331540000|2025-01-31 13:52:20|113095|113045|113089|113039|113099.7|113049.7|113087.8|113037.8|22
1738331550000|2025-01-31 13:52:30|113089.2|113039.2|113084.6|113034.6|113092.8|113042.8|113084.6|113034.6|19
1738331560000|2025-01-31 13:52:40|113080.6|113030.6|113077|113027|113080.6|113030.6|113074.9|113024.9|18
1738331570000|2025-01-31 13:52:50|113076.9|113026.9|113070|113020|113076.9|113026.9|113069.5|113019.5|17
1738331580000|2025-01-31 13:53:00|113069.4|113019.4|113075.5|113025.5|113075.5|113025.5|113064.7|113014.7|24
1738331590000|2025-01-31 13:53:10|113075.3|113025.3|113072.8|113022.8|113075.5|113025.5|113070.1|113020.1|20
1738331600000|2025-01-31 13:53:20|113070.8|113020.8|113073.1|113023.1|113073.9|113023.9|113070.8|113020.8|13
1738331610000|2025-01-31 13:53:30|113072.4|113022.4|113074.2|113024.2|113075.8|113025.8|113065.4|113015.4|18
1738331620000|2025-01-31 13:53:40|113073.1|113023.1|113065.5|113015.5|113074.8|113024.8|113062.8|113012.8|26
1738331630000|2025-01-31 13:53:50|113066.6|113016.6|113065.3|113015.3|113067.1|113017.1|113064.9|113014.9|20
1738331640000|2025-01-31 13:54:00|113065.5|113015.5|113061.3|113011.3|113066.9|113016.9|113059.2|113009.2|20
1738331650000|2025-01-31 13:54:10|113060.8|113010.8|113057.6|113007.6|113064|113014|113054.6|113004.6|20
1738331660000|2025-01-31 13:54:20|113059|113009|113058.4|113008.4|113059.2|113009.2|113058.4|113008.4|9
1738331670000|2025-01-31 13:54:30|113059.6|113009.6|113057.2|113007.2|113060.2|113010.2|113051.7|113001.7|15
1738331680000|2025-01-31 13:54:40|113057.8|113007.8|113076.8|113026.8|113078.1|113028.1|113057.8|113007.8|22
1738331690000|2025-01-31 13:54:50|113077|113027|113071|113021|113078|113028|113067.1|113017.1|21
1738331700000|2025-01-31 13:55:00|113068|113018|113060|113010|113068|113018|113059.9|113009.9|13
1738331710000|2025-01-31 13:55:10|113059.8|113009.8|113059.8|113009.8|113059.8|113009.8|113059.8|113009.8|1
1738331720000|2025-01-31 13:55:20|113059.3|113009.3|113063.8|113013.8|113063.8|113013.8|113055.2|113005.2|13
1738331730000|2025-01-31 13:55:30|113063.6|113013.6|113053.1|113003.1|113063.6|113013.6|113052.1|113002.1|13
1738331740000|2025-01-31 13:55:40|113052|113002|113059.3|113009.3|113065.8|113015.8|113052|113002|16
1738331750000|2025-01-31 13:55:50|113058.7|113008.7|113060.7|113010.7|113060.7|113010.7|113053.6|113003.6|17
1738331760000|2025-01-31 13:56:00|113064.7|113014.7|113065.4|113015.4|113066.3|113016.3|113064.2|113014.2|14
1738331770000|2025-01-31 13:56:10|113064.8|113014.8|113063.8|113013.8|113064.8|113014.8|113061.9|113011.9|11
1738331780000|2025-01-31 13:56:20|113064.4|113014.4|113074.8|113024.8|113080.4|113030.4|113064.4|113014.4|24
1738331790000|2025-01-31 13:56:30|113070.6|113020.6|113068.2|113018.2|113070.6|113020.6|113068.2|113018.2|9
1738331800000|2025-01-31 13:56:40|113067.7|113017.7|113067.2|113017.2|113071.4|113021.4|113067.2|113017.2|10
1738331810000|2025-01-31 13:56:50|113066.7|113016.7|113078.1|113028.1|113080.3|113030.3|113063.9|113013.9|26
1738331820000|2025-01-31 13:57:00|113079|113029|113079.5|113029.5|113095.5|113045.5|113079|113029|28
1738331830000|2025-01-31 13:57:10|113078.9|113028.9|113074.9|113024.9|113085.2|113039.3|113061.9|113024.3|26
1738331840000|2025-01-31 13:57:20|113073.6|113023.6|113077.6|113027.6|113077.6|113027.6|113070.6|113020.6|18
1738331850000|2025-01-31 13:57:30|113077.5|113027.5|113076.5|113026.5|113077.5|113027.5|113074.4|113024.4|10
1738331860000|2025-01-31 13:57:40|113076.7|113026.7|113081.1|113031.1|113081.1|113031.1|113076.2|113026.2|11
1738331870000|2025-01-31 13:57:50|113080.8|113030.8|113077.8|113027.8|113083.8|113033.8|113077.8|113027.8|13
1738331880000|2025-01-31 13:58:00|113077.7|113027.7|113075.5|113025.5|113081.8|113031.8|113071|113021|20
1738331890000|2025-01-31 13:58:10|113076.4|113026.4|113077.3|113027.3|113078|113028|113076.4|113026.4|7
1738331900000|2025-01-31 13:58:20|113078|113028|113076.5|113026.5|113078.6|113028.6|113074.8|113024.8|14
1738331910000|2025-01-31 13:58:30|113076.6|113026.6|113075.7|113025.7|113078.2|113028.2|113070.6|113020.6|15
1738331920000|2025-01-31 13:58:40|113076.9|113026.9|113071.8|113021.8|113077.3|113027.3|113071.1|113021.1|15
1738331930000|2025-01-31 13:58:50|113070.9|113020.9|113077.9|113027.9|113081.1|113031.1|113070.1|113020.1|15
1738331940000|2025-01-31 13:59:00|113076.9|113026.9|113071.7|113021.7|113079.4|113029.4|113068.2|113018.2|23
1738331950000|2025-01-31 13:59:10|113071.9|113021.9|113076.2|113026.2|113077|113027|113071.9|113021.9|14
1738331960000|2025-01-31 13:59:20|113076.5|113026.5|113072.5|113022.5|113077|113027|113071.5|113021.5|13
1738331970000|2025-01-31 13:59:30|113073|113023|113082.2|113032.2|113082.2|113032.2|113071.2|113021.2|15
1738331980000|2025-01-31 13:59:40|113082.8|113032.8|113072.1|113022.1|113083|113038.7|113060.6|113019.3|34
1738331990000|2025-01-31 13:59:50|113069.3|113019.3|113063.6|113038.6|113069.3|113039.8|113056.9|113019.3|22
1738332000000|2025-01-31 14:00:00|113061.8|113036.8|113069.2|113019.2|113079.8|113045|113061.4|113018.2|35
1738332010000|2025-01-31 14:00:10|113070.4|113020.4|113071.5|113021.5|113075.4|113025.4|113069.4|113019.4|19
1738332020000|2025-01-31 14:00:20|113073.7|113023.7|113082.6|113032.6|113084.7|113034.7|113072.2|113022.2|17
1738332030000|2025-01-31 14:00:30|113083|113033|113085.3|113035.3|113087.7|113037.7|113081.7|113031.7|17
1738332040000|2025-01-31 14:00:40|113086.2|113036.2|113097.3|113047.3|113098.4|113048.4|113086.2|113036.2|23
1738332050000|2025-01-31 14:00:50|113098.1|113048.1|113098.3|113048.3|113099.7|113049.7|113096.7|113046.7|13
1738332060000|2025-01-31 14:01:00|113098.5|113048.5|113099.8|113049.8|113100.2|113050.2|113096.3|113046.3|15
1738332070000|2025-01-31 14:01:10|113099.1|113049.1|113100.4|113050.4|113103.5|113053.5|113099.1|113049.1|10
1738332080000|2025-01-31 14:01:20|113099.9|113049.9|113096.2|113046.2|113099.9|113049.9|113095.6|113045.6|12
1738332090000|2025-01-31 14:01:30|113096.3|113046.3|113096.5|113046.5|113096.5|113046.5|113093.7|113043.7|11
1738332100000|2025-01-31 14:01:40|113097|113047|113103.8|113053.8|113103.8|113053.8|113093.5|113043.5|15
1738332110000|2025-01-31 14:01:50|113104.7|113054.7|113109.2|113059.2|113111.6|113061.6|113104.7|113054.7|18
1738332120000|2025-01-31 14:02:00|113109.6|113059.6|113111.7|113061.7|113114.3|113064.3|113108.7|113058.7|15
1738332130000|2025-01-31 14:02:10|113112.4|113062.4|113117.1|113067.1|113117.5|113067.5|113110.2|113060.2|18
1738332140000|2025-01-31 14:02:20|113118|113068|113121.9|113071.9|113128.9|113078.9|113117.1|113067.1|24
1738332150000|2025-01-31 14:02:30|113121.4|113071.4|113111.8|113061.8|113122.4|113072.4|113106.9|113056.9|27
1738332160000|2025-01-31 14:02:40|113112.5|113062.5|113114.9|113064.9|113115.3|113065.3|113112.2|113062.2|19
1738332170000|2025-01-31 14:02:50|113114.7|113064.7|113113|113063|113116.2|113066.2|113111.2|113061.2|13
1738332180000|2025-01-31 14:03:00|113112.7|113062.7|113103.9|113053.9|113116.7|113066.7|113102.8|113052.8|18
1738332190000|2025-01-31 14:03:10|113104.2|113054.2|113103.7|113053.7|113106.7|113056.7|113102.8|113052.8|13
1738332200000|2025-01-31 14:03:20|113103.5|113053.5|113098.8|113048.8|113103.5|113053.5|113096.1|113046.1|13
1738332210000|2025-01-31 14:03:30|113098.2|113048.2|113097.1|113047.1|113098.8|113048.8|113097.1|113047.1|9
1738332220000|2025-01-31 14:03:40|113096.8|113046.8|113093.4|113043.4|113097.9|113047.9|113093.4|113043.4|24
1738332230000|2025-01-31 14:03:50|113093.1|113043.1|113100.1|113050.1|113102.1|113052.1|113092|113042|21
1738332240000|2025-01-31 14:04:00|113099.8|113049.8|113090.3|113040.3|113099.8|113049.8|113089|113039|25
1738332250000|2025-01-31 14:04:10|113089.2|113039.2|113089.2|113039.2|113089.4|113039.4|113088.9|113038.9|9
1738332260000|2025-01-31 14:04:20|113088.9|113038.9|113092.3|113042.3|113092.3|113042.3|113088.9|113038.9|11
1738332270000|2025-01-31 14:04:30|113091.6|113041.6|113093.4|113043.4|113094|113044|113089.8|113039.8|21
1738332280000|2025-01-31 14:04:40|113092.5|113042.5|113092.2|113042.2|113092.5|113042.5|113091.5|113041.5|9
1738332290000|2025-01-31 14:04:50|113092.4|113042.4|113096.7|113046.7|113096.7|113046.7|113090.3|113040.3|13
1738332300000|2025-01-31 14:05:00|113095.9|113045.9|113100.6|113050.6|113102.5|113052.5|113095.9|113045.9|17
1738332310000|2025-01-31 14:05:10|113103.8|113053.8|113105.7|113055.7|113109.9|113059.9|113102.7|113052.7|19
1738332320000|2025-01-31 14:05:20|113104.8|113054.8|113102|113052|113105.7|113055.7|113101.4|113051.4|15
1738332330000|2025-01-31 14:05:30|113104.5|113054.5|113106.3|113056.3|113106.7|113056.7|113102.7|113052.7|17
1738332340000|2025-01-31 14:05:40|113106.6|113056.6|113112.6|113062.6|113113.7|113063.7|113104.4|113054.4|12
1738332350000|2025-01-31 14:05:50|113115.8|113065.8|113127.4|113077.4|113127.6|113077.6|113115.8|113065.8|23
1738332360000|2025-01-31 14:06:00|113128.6|113078.6|113116.3|113066.3|113132.8|113082.8|113115.9|113065.9|26
1738332370000|2025-01-31 14:06:10|113116.7|113066.7|113113.1|113063.1|113124.8|113074.8|113112.3|113062.3|26
1738332380000|2025-01-31 14:06:20|113112.3|113062.3|113113.9|113063.9|113122.9|113072.9|113112.3|113062.3|25
1738332390000|2025-01-31 14:06:30|113113.1|113063.1|113101.5|113076.5|113113.4|113082.9|113099.5|113062.1|25
1738332400000|2025-01-31 14:06:40|113102.2|113077.2|113096.9|113071.9|113102.5|113077.5|113096.9|113071.9|10
1738332410000|2025-01-31 14:06:50|113095.9|113070.9|113097.4|113072.4|113097.4|113072.4|113091|113066|18
1738332420000|2025-01-31 14:07:00|113096.3|113071.3|113099.4|113074.4|113099.4|113074.4|113090.1|113065.1|26
1738332430000|2025-01-31 14:07:10|113100.3|113075.3|113116.5|113091.5|113116.5|113091.5|113100.3|113075.3|22
1738332440000|2025-01-31 14:07:20|113117.5|113092.5|113123.2|113098.2|113123.2|113098.2|113117.5|113092.5|12
1738332450000|2025-01-31 14:07:30|113123.1|113098.1|113105.9|113080.9|113124.9|113099.9|113105.9|113080.9|21
1738332460000|2025-01-31 14:07:40|113105.3|113080.3|113122.5|113072.5|113122.5|113080.9|113105.3|113064.3|16
1738332470000|2025-01-31 14:07:50|113122.8|113072.8|113110.5|113060.5|113122.8|113072.8|113110.5|113060.5|22
1738332480000|2025-01-31 14:08:00|113111.5|113061.5|113114.6|113064.6|113115.4|113065.4|113111.5|113061.5|9
1738332490000|2025-01-31 14:08:10|113113.6|113063.6|113079.2|113054.2|113117.2|113067.2|113077.6|113051.6|24
1738332500000|2025-01-31 14:08:20|113082.7|113057.7|113076.5|113051.5|113085.8|113060.8|113076.5|113051.5|21
1738332510000|2025-01-31 14:08:30|113078.2|113053.2|113085.4|113060.4|113085.4|113060.4|113070.6|113045.6|28
1738332520000|2025-01-31 14:08:40|113086.2|113061.2|113081.6|113056.6|113087|113062|113081.5|113056.5|19
1738332530000|2025-01-31 14:08:50|113081.5|113056.5|113092|113067|113092|113067|113077.9|113052.9|19
1738332540000|2025-01-31 14:09:00|113092.2|113067.2|113092.3|113067.3|113093.6|113068.6|113089.6|113064.6|20
1738332550000|2025-01-31 14:09:10|113094.9|113069.9|113131.4|113081.4|113131.4|113087.4|113094.9|113069.9|17
1738332560000|2025-01-31 14:09:20|113130.4|113080.4|113143.7|113093.7|113148.3|113098.3|113130.4|113080.4|33
1738332570000|2025-01-31 14:09:30|113143.3|113093.3|113122.6|113072.6|113144.3|113094.3|113120.6|113070.6|32
1738332580000|2025-01-31 14:09:40|113125.5|113075.5|113132|113082|113132|113082|113122.1|113072.1|24
1738332590000|2025-01-31 14:09:50|113131.7|113081.7|113128.6|113078.6|113131.7|113081.7|113126.1|113076.1|15
1738332600000|2025-01-31 14:10:00|113130.8|113080.8|113137.8|113087.8|113137.8|113087.8|113130.7|113080.7|13
1738332610000|2025-01-31 14:10:10|113137.6|113087.6|113138.7|113088.7|113138.7|113088.7|113134.2|113084.2|14
1738332620000|2025-01-31 14:10:20|113139.8|113089.8|113133.4|113083.4|113139.8|113089.8|113133.3|113083.3|17
1738332630000|2025-01-31 14:10:30|113132.7|113082.7|113131.1|113081.1|113132.8|113082.8|113130.7|113080.7|18
1738332640000|2025-01-31 14:10:40|113129.7|113079.7|113146.6|113096.6|113146.6|113096.6|113129.6|113079.6|19
1738332650000|2025-01-31 14:10:50|113147.2|113097.2|113147.7|113097.7|113151.5|113101.5|113147|113097|9
1738332660000|2025-01-31 14:11:00|113148.7|113098.7|113144.7|113119.7|113148.7|113122.2|113143.9|113098.7|13
1738332670000|2025-01-31 14:11:10|113144.6|113119.6|113142.5|113117.5|113146.7|113121.7|113142.5|113117.5|13
1738332680000|2025-01-31 14:11:20|113138.7|113113.7|113151.7|113126.7|113154|113129|113138.7|113113.7|21
1738332690000|2025-01-31 14:11:30|113153.1|113128.1|113185|113135|113186.9|113149.7|113153.1|113128.1|31
1738332700000|2025-01-31 14:11:40|113185.8|113135.8|113181.1|113156.1|113194.3|113156.1|113181.1|113135.3|24
1738332710000|2025-01-31 14:11:50|113181.3|113156.3|113187.9|113162.9|113187.9|113162.9|113181.3|113156.3|28
1738332720000|2025-01-31 14:12:00|113187.8|113162.8|113194.3|113169.3|113195.1|113170.1|113184.5|113159.5|32
1738332730000|2025-01-31 14:12:10|113193.4|113168.4|113189.7|113164.7|113194.6|113169.6|113189.3|113164.3|18
1738332740000|2025-01-31 14:12:20|113190.3|113165.3|113211.1|113186.1|113216.2|113188.6|113189.7|113164.7|41
1738332750000|2025-01-31 14:12:30|113207.9|113182.9|113222|113172|113222|113191.1|113198.1|113166.7|36
1738332760000|2025-01-31 14:12:40|113221.1|113171.1|113223|113198|113233.8|113198|113220.1|113170.1|24
1738332770000|2025-01-31 14:12:50|113223.4|113198.4|113234.5|113209.5|113234.5|113209.5|113223.4|113198.4|20
1738332780000|2025-01-31 14:13:00|113234.8|113209.8|113239.5|113189.5|113242.1|113209.8|113229.4|113189|24
1738332790000|2025-01-31 14:13:10|113239.9|113189.9|113243.3|113193.3|113246.3|113196.3|113237.6|113187.6|21
1738332800000|2025-01-31 14:13:20|113242.4|113192.4|113238.7|113188.7|113247.2|113197.2|113238.4|113188.4|24
1738332810000|2025-01-31 14:13:30|113236.2|113186.2|113217.3|113167.3|113236.2|113186.2|113216.8|113166.8|31
1738332820000|2025-01-31 14:13:40|113214.3|113164.3|113220.8|113170.8|113225.3|113175.3|113214.3|113164.3|27
1738332830000|2025-01-31 14:13:50|113220.2|113170.2|113237.1|113187.1|113237.5|113187.5|113220.2|113170.2|24
1738332840000|2025-01-31 14:14:00|113236.1|113186.1|113233.7|113183.7|113237|113187|113228.5|113178.5|22
1738332850000|2025-01-31 14:14:10|113233|113183|113208.7|113158.7|113233|113183|113204.9|113154.9|32
1738332860000|2025-01-31 14:14:20|113209.6|113159.6|113212.7|113162.7|113219.8|113169.8|113206.7|113156.7|36
1738332870000|2025-01-31 14:14:30|113213.2|113163.2|113216.8|113166.8|113221.6|113171.6|113210.7|113160.7|40
1738332880000|2025-01-31 14:14:40|113217.6|113167.6|113201.4|113151.4|113217.6|113167.6|113198.6|113148.6|29
1738332890000|2025-01-31 14:14:50|113201.9|113151.9|113205.7|113155.7|113206.6|113156.6|113201.3|113151.3|21
1738332900000|2025-01-31 14:15:00|113205.1|113155.1|113198.5|113148.5|113205.1|113155.1|113197.6|113147.6|19
1738332910000|2025-01-31 14:15:10|113198.6|113148.6|113210.8|113160.8|113210.8|113160.8|113194|113144|28
1738332920000|2025-01-31 14:15:20|113210|113160|113222.1|113172.1|113222.1|113172.1|113209.6|113159.6|31
1738332930000|2025-01-31 14:15:30|113222.4|113172.4|113212.4|113162.4|113225.3|113175.3|113211.6|113161.6|15
1738332940000|2025-01-31 14:15:40|113213.4|113163.4|113225|113175|113225|113175|113210.2|113160.2|34
1738332950000|2025-01-31 14:15:50|113225.9|113175.9|113229.2|113179.2|113240.9|113190.9|113225.9|113175.9|36
1738332960000|2025-01-31 14:16:00|113229.1|113179.1|113228.4|113178.4|113233.1|113183.1|113228.4|113178.4|12
1738332970000|2025-01-31 14:16:10|113229|113179|113240.2|113190.2|113240.7|113190.7|113228.9|113178.9|22
1738332980000|2025-01-31 14:16:20|113240.7|113190.7|113247.2|113197.2|113248.2|113198.2|113240.7|113190.7|24
1738332990000|2025-01-31 14:16:30|113247.8|113197.8|113243.5|113193.5|113258.2|113208.2|113243.5|113193.5|25
1738333000000|2025-01-31 14:16:40|113244.4|113194.4|113245.2|113195.2|113245.2|113195.2|113240|113190|26
1738333010000|2025-01-31 14:16:50|113246.1|113196.1|113248.4|113198.4|113249.2|113199.2|113243.4|113193.4|23
1738333020000|2025-01-31 14:17:00|113247.4|113197.4|113263.7|113213.7|113263.7|113213.7|113243.5|113193.5|31
1738333030000|2025-01-31 14:17:10|113264.2|113214.2|113265.1|113215.1|113273.8|113224.9|113248.1|113212.7|29
1738333040000|2025-01-31 14:17:20|113263.9|113213.9|113265|113215|113268.1|113218.1|113263.8|113213.8|17
1738333050000|2025-01-31 14:17:30|113264|113214|113257.6|113207.6|113265.1|113215.1|113256.4|113206.4|21
1738333060000|2025-01-31 14:17:40|113256.6|113206.6|113251.1|113201.1|113256.6|113206.6|113248.8|113198.8|18
1738333070000|2025-01-31 14:17:50|113250.1|113200.1|113252.1|113202.1|113253.4|113203.4|113249|113199|20
1738333080000|2025-01-31 14:18:00|113252.9|113202.9|113241.6|113191.6|113252.9|113202.9|113239.6|113189.6|23
1738333090000|2025-01-31 14:18:10|113242|113192|113244.1|113194.1|113253|113203|113241.7|113191.7|30
1738333100000|2025-01-31 14:18:20|113245.2|113195.2|113241.6|113191.6|113246.2|113196.2|113237.9|113187.9|31
1738333110000|2025-01-31 14:18:30|113241.1|113191.1|113235.9|113185.9|113242.1|113192.1|113235.1|113185.1|30
1738333120000|2025-01-31 14:18:40|113237.3|113187.3|113231.2|113181.2|113238.3|113188.3|113229.2|113179.2|21
1738333130000|2025-01-31 14:18:50|113231.6|113181.6|113235.2|113185.2|113235.2|113185.2|113231.1|113181.1|16
1738333140000|2025-01-31 14:19:00|113234.9|113184.9|113247.8|113197.8|113247.8|113197.8|113234.9|113184.9|24
1738333150000|2025-01-31 14:19:10|113248|113198|113236.2|113186.2|113248|113209.2|113234.2|113184.4|29
1738333160000|2025-01-31 14:19:20|113237.7|113187.7|113234.3|113184.3|113239.1|113189.1|113233.9|113183.9|25
1738333170000|2025-01-31 14:19:30|113234|113184|113233.2|113183.2|113238.4|113188.4|113227.7|113177.7|23
1738333180000|2025-01-31 14:19:40|113232|113182|113224.7|113174.7|113239.3|113189.3|113224.7|113174.7|27
1738333190000|2025-01-31 14:19:50|113224.8|113174.8|113214.6|113164.6|113224.8|113174.8|113214.6|113164.6|19
1738333200000|2025-01-31 14:20:00|113214.7|113164.7|113214.9|113164.9|113217.1|113167.1|113213.8|113163.8|19
1738333210000|2025-01-31 14:20:10|113214.4|113164.4|113210.6|113160.6|113214.4|113164.4|113207.8|113157.8|20
1738333220000|2025-01-31 14:20:20|113211.3|113161.3|113192.5|113142.5|113211.3|113161.3|113189.1|113139.1|29
1738333230000|2025-01-31 14:20:30|113192.4|113142.4|113193.8|113143.8|113195|113145|113183.1|113133.1|26
1738333240000|2025-01-31 14:20:40|113194|113144|113189.9|113139.9|113196.2|113146.2|113189.3|113139.3|22
1738333250000|2025-01-31 14:20:50|113189.4|113139.4|113192|113142|113195.9|113145.9|113188.7|113138.7|17
1738333260000|2025-01-31 14:21:00|113192.3|113142.3|113183.3|113133.3|113192.3|113142.3|113183.1|113133.1|18
1738333270000|2025-01-31 14:21:10|113183.2|113133.2|113188.5|113138.5|113192.5|113142.5|113182.4|113132.4|21
1738333280000|2025-01-31 14:21:20|113189.3|113139.3|113185.6|113135.6|113189.3|113139.3|113185.4|113135.4|14
1738333290000|2025-01-31 14:21:30|113185.2|113135.2|113201.1|113151.1|113201.1|113151.1|113185.2|113135.2|15
1738333300000|2025-01-31 14:21:40|113202.1|113152.1|113201.6|113151.6|113204.6|113154.6|113201|113151|18
1738333310000|2025-01-31 14:21:50|113201.5|113151.5|113195.1|113145.1|113201.5|113151.5|113192|113142|14
1738333320000|2025-01-31 14:22:00|113195|113145|113201.5|113151.5|113201.5|113151.5|113190.2|113140.2|19
1738333330000|2025-01-31 14:22:10|113202.2|113152.2|113203.2|113153.2|113204.8|113154.8|113196|113146|16
1738333340000|2025-01-31 14:22:20|113203.4|113153.4|113184.5|113159.5|113203.8|113163.1|113184.3|113148.3|23
1738333350000|2025-01-31 14:22:30|113184.8|113159.8|113186.7|113161.7|113186.7|113161.7|113179.3|113154.3|21
1738333360000|2025-01-31 14:22:40|113187.6|113162.6|113180.6|113155.6|113188.9|113163.9|113176|113151|37
1738333370000|2025-01-31 14:22:50|113181.5|113156.5|113175.4|113150.4|113182.6|113157.6|113175.4|113150.4|16
1738333380000|2025-01-31 14:23:00|113173.6|113148.6|113184.5|113134.5|113184.8|113148.6|113173.6|113129.5|25
1738333390000|2025-01-31 14:23:10|113184.6|113134.6|113162.9|113137.9|113184.6|113138.2|113158.4|113129.6|25
1738333400000|2025-01-31 14:23:20|113162.7|113137.7|113157.5|113132.5|113163.7|113138.7|113156.5|113131.5|23
1738333410000|2025-01-31 14:23:30|113158.5|113133.5|113150.8|113125.8|113168.4|113143.4|113149.3|113124.3|42
1738333420000|2025-01-31 14:23:40|113150.9|113125.9|113155.6|113105.6|113162.4|113125.9|113150.9|113105.6|24
1738333430000|2025-01-31 14:23:50|113156.3|113106.3|113162.6|113112.6|113163.1|113113.1|113156.3|113106.3|11
1738333440000|2025-01-31 14:24:00|113163.1|113113.1|113173.5|113123.5|113173.5|113123.5|113160.4|113110.4|20
1738333450000|2025-01-31 14:24:10|113173.3|113123.3|113164.8|113114.8|113173.7|113123.7|113164.3|113114.3|16
1738333460000|2025-01-31 14:24:20|113164.5|113114.5|113164.3|113114.3|113169.5|113119.5|113163.2|113113.2|18
1738333470000|2025-01-31 14:24:30|113164.4|113114.4|113178.2|113128.2|113178.2|113128.2|113164.4|113114.4|18
1738333480000|2025-01-31 14:24:40|113179.4|113129.4|113175.7|113125.7|113180.5|113130.5|113175.7|113125.7|13
1738333490000|2025-01-31 14:24:50|113180.9|113130.9|113178.3|113128.3|113181.6|113131.6|113173.3|113123.3|21
1738333500000|2025-01-31 14:25:00|113178.4|113128.4|113170|113120|113178.7|113128.7|113167.9|113117.9|27
1738333510000|2025-01-31 14:25:10|113169.4|113119.4|113157.2|113107.2|113169.4|113119.4|113155.7|113105.7|13
1738333520000|2025-01-31 14:25:20|113156|113106|113147.2|113097.2|113156|113106|113145|113095|22
1738333530000|2025-01-31 14:25:30|113147|113097|113137.5|113087.5|113150|113100|113137.5|113087.5|23
1738333540000|2025-01-31 14:25:40|113136.7|113086.7|113150.3|113100.3|113150.3|113100.3|113135.8|113085.8|32
1738333550000|2025-01-31 14:25:50|113150.4|113100.4|113147|113097|113150.4|113100.4|113145.2|113095.2|15
1738333560000|2025-01-31 14:26:00|113146.8|113096.8|113146.9|113096.9|113151.8|113101.8|113146.6|113096.6|12
1738333570000|2025-01-31 14:26:10|113143.9|113093.9|113132.4|113082.4|113143.9|113093.9|113132.4|113082.4|21
1738333580000|2025-01-31 14:26:20|113131.6|113081.6|113138.9|113088.9|113146.7|113096.7|113131.6|113081.6|22
1738333590000|2025-01-31 14:26:30|113139.5|113089.5|113150.4|113100.4|113150.4|113100.4|113139.5|113089.5|23
1738333600000|2025-01-31 14:26:40|113150.9|113100.9|113162.3|113112.3|113164.1|113114.1|113150.9|113100.9|23
1738333610000|2025-01-31 14:26:50|113162.5|113112.5|113153.8|113103.8|113163.8|113113.8|113153.1|113103.1|20
1738333620000|2025-01-31 14:27:00|113154.8|113104.8|113172.5|113122.5|113173.6|113123.6|113154.8|113104.8|37
1738333630000|2025-01-31 14:27:10|113172.7|113122.7|113174.2|113124.2|113174.2|113124.2|113171.8|113121.8|12
1738333640000|2025-01-31 14:27:20|113174.7|113124.7|113173.9|113123.9|113179.3|113129.3|113170.9|113120.9|22
1738333650000|2025-01-31 14:27:30|113173.2|113123.2|113165.7|113115.7|113173.2|113123.2|113161.6|113111.6|23
1738333660000|2025-01-31 14:27:40|113164.7|113114.7|113162.4|113112.4|113164.7|113114.7|113162.2|113112.2|10
1738333670000|2025-01-31 14:27:50|113162.7|113112.7|113163.8|113113.8|113168.7|113118.7|113157.2|113107.2|26
1738333680000|2025-01-31 14:28:00|113164.7|113114.7|113164|113114|113175.5|113125.5|113163.1|113113.1|29
1738333690000|2025-01-31 14:28:10|113164.5|113114.5|113166.6|113116.6|113168|113118|113162.4|113112.4|26
1738333700000|2025-01-31 14:28:20|113167.7|113117.7|113164.4|113114.4|113167.7|113117.7|113160.1|113110.1|19
1738333710000|2025-01-31 14:28:30|113163.7|113113.7|113167.1|113117.1|113168.1|113118.1|113161.5|113111.5|21
1738333720000|2025-01-31 14:28:40|113166.4|113116.4|113169.2|113144.2|113169.2|113144.2|113165.2|113116.2|26
1738333730000|2025-01-31 14:28:50|113169.4|113144.4|113160.6|113135.6|113169.4|113144.4|113159.2|113134.2|17
1738333740000|2025-01-31 14:29:00|113159.6|113134.6|113161|113136|113161|113136|113152.6|113127.6|19
1738333750000|2025-01-31 14:29:10|113160.9|113135.9|113153.9|113128.9|113160.9|113135.9|113153.9|113128.9|18
1738333760000|2025-01-31 14:29:20|113154.5|113129.5|113153.3|113128.3|113154.5|113129.5|113147.8|113122.8|18
1738333770000|2025-01-31 14:29:30|113154.2|113129.2|113157.8|113132.8|113168|113137.7|113150.1|113115.4|25
1738333780000|2025-01-31 14:29:40|113157|113132|113154.9|113129.9|113157|113132|113151.7|113126.7|22
1738333790000|2025-01-31 14:29:50|113154.8|113129.8|113153.9|113128.9|113158.1|113133.1|113150.6|113125.6|22
1738333800000|2025-01-31 14:30:00|113152.8|113127.8|113179.3|113129.3|113183.7|113139.4|113151.6|113126.6|37
1738333810000|2025-01-31 14:30:10|113179.6|113129.6|113196|113146|113198.5|113148.5|113178.8|113128.8|39
1738333820000|2025-01-31 14:30:20|113196.2|113146.2|113215.5|113165.5|113218.9|113168.9|113190.7|113140.7|36
1738333830000|2025-01-31 14:30:30|113214.5|113164.5|113193.5|113168.5|113214.5|113174.5|113192.2|113158.3|29
1738333840000|2025-01-31 14:30:40|113193.7|113168.7|113195.2|113170.2|113196.1|113171.1|113192.6|113167.6|10
1738333850000|2025-01-31 14:30:50|113196.1|113171.1|113191.1|113166.1|113197.2|113172.2|113187.5|113162.5|21
1738333860000|2025-01-31 14:31:00|113190.1|113165.1|113189.3|113164.3|113193.1|113168.1|113188.3|113163.3|19
1738333870000|2025-01-31 14:31:10|113186|113161|113189.9|113164.9|113190.9|113165.9|113186|113161|12
1738333880000|2025-01-31 14:31:20|113190.7|113165.7|113199.4|113174.4|113199.8|113174.8|113189.9|113164.9|25
1738333890000|2025-01-31 14:31:30|113199.3|113174.3|113197.2|113172.2|113201.5|113176.5|113195.5|113170.5|18
1738333900000|2025-01-31 14:31:40|113197.4|113172.4|113187.7|113162.7|113198.4|113173.4|113187.7|113162.7|16
1738333910000|2025-01-31 14:31:50|113187.8|113162.8|113195.6|113170.6|113196.4|113171.4|113186.9|113161.9|28
1738333920000|2025-01-31 14:32:00|113195.4|113170.4|113210.6|113185.6|113211.8|113186.8|113192.7|113167.7|27
1738333930000|2025-01-31 14:32:10|113210.9|113185.9|113212.5|113187.5|113221|113196|113210.8|113185.8|33
1738333940000|2025-01-31 14:32:20|113211.5|113186.5|113211.2|113186.2|113211.5|113186.5|113207.6|113182.6|14
1738333950000|2025-01-31 14:32:30|113211.6|113186.6|113215.9|113190.9|113218.6|113193.6|113209.9|113184.9|23
1738333960000|2025-01-31 14:32:40|113216.8|113191.8|113220.6|113195.6|113220.6|113195.6|113216.8|113191.8|13
1738333970000|2025-01-31 14:32:50|113220.4|113195.4|113227.2|113202.2|113233.6|113208.6|113219.9|113194.9|23
1738333980000|2025-01-31 14:33:00|113227.1|113202.1|113224.2|113199.2|113228.1|113203.1|113218.9|113193.9|22
1738333990000|2025-01-31 14:33:10|113225.2|113200.2|113236.8|113211.8|113238.6|113213.6|113224.7|113199.7|30
1738334000000|2025-01-31 14:33:20|113237.5|113212.5|113233.3|113208.3|113239.1|113214.1|113232.1|113207.1|21
1738334010000|2025-01-31 14:33:30|113233.4|113208.4|113233.6|113208.6|113235.8|113210.8|113231.6|113206.6|17
1738334020000|2025-01-31 14:33:40|113232.9|113207.9|113239.9|113214.9|113240.2|113215.2|113232.9|113207.9|22
1738334030000|2025-01-31 14:33:50|113239.4|113214.4|113236.9|113211.9|113239.4|113214.4|113231.1|113206.1|33
1738334040000|2025-01-31 14:34:00|113237.4|113212.4|113237.8|113212.8|113242.2|113217.2|113237.1|113212.1|21
1738334050000|2025-01-31 14:34:10|113238.3|113213.3|113235.3|113210.3|113238.3|113213.3|113234.7|113209.7|19
1738334060000|2025-01-31 14:34:20|113235.5|113210.5|113230|113205|113241.4|113216.4|113229.3|113204.3|22
1738334070000|2025-01-31 14:34:30|113229|113204|113235|113210|113235.8|113210.8|113227.4|113202.4|21
1738334080000|2025-01-31 14:34:40|113234.5|113209.5|113230.9|113205.9|113240.6|113215.6|113230.9|113205.9|23
1738334090000|2025-01-31 14:34:50|113228.1|113203.1|113234.2|113209.2|113236.1|113211.1|113224.8|113199.8|22
1738334100000|2025-01-31 14:35:00|113229.9|113204.9|113243.6|113218.6|113244.2|113219.2|113229.3|113204.3|36
1738334110000|2025-01-31 14:35:10|113244.6|113219.6|113246.7|113221.7|113258.8|113233.8|113244.6|113219.6|29
1738334120000|2025-01-31 14:35:20|113247.4|113222.4|113241.3|113216.3|113248.8|113223.8|113240.5|113215.5|14
1738334130000|2025-01-31 14:35:30|113241.8|113216.8|113241.2|113216.2|113244.3|113219.3|113236.6|113211.6|24
1738334140000|2025-01-31 14:35:40|113238.7|113213.7|113234.5|113209.5|113238.7|113213.7|113229.8|113204.8|29
1738334150000|2025-01-31 14:35:50|113234.6|113209.6|113236|113211|113237.5|113212.5|113230|113205|27
1738334160000|2025-01-31 14:36:00|113236.2|113211.2|113230.2|113205.2|113240.3|113215.3|113229.8|113204.8|26
1738334170000|2025-01-31 14:36:10|113231.1|113206.1|113233.8|113208.8|113237.5|113212.5|113231.1|113206.1|21
1738334180000|2025-01-31 14:36:20|113232.9|113207.9|113216.7|113191.7|113232.9|113207.9|113215.9|113190.9|30
1738334190000|2025-01-31 14:36:30|113216.8|113191.8|113212.6|113187.6|113216.8|113191.8|113209.9|113184.9|20
1738334200000|2025-01-31 14:36:40|113211.7|113186.7|113203.9|113178.9|113216|113191|113201.7|113176.7|37
1738334210000|2025-01-31 14:36:50|113204.5|113179.5|113201.6|113151.6|113205.1|113180.1|113192.4|113149.3|41
1738334220000|2025-01-31 14:37:00|113203.1|113153.1|113197.4|113147.4|113203.9|113153.9|113195.4|113145.4|34
1738334230000|2025-01-31 14:37:10|113198.2|113148.2|113201.6|113151.6|113203.9|113153.9|113194.4|113144.4|33
1738334240000|2025-01-31 14:37:20|113203.7|113153.7|113202|113177|113203.7|113177.9|113192.4|113149.8|36
1738334250000|2025-01-31 14:37:30|113202.4|113177.4|113202.1|113177.1|113208.2|113183.2|113197.3|113172.3|44
1738334260000|2025-01-31 14:37:40|113202|113177|113202.8|113177.8|113203|113178|113198.9|113173.9|23
1738334270000|2025-01-31 14:37:50|113203.6|113178.6|113220.1|113195.1|113220.1|113195.1|113203.6|113178.6|29
1738334280000|2025-01-31 14:38:00|113221.7|113196.7|113222|113197|113228.6|113203.6|113221.7|113196.7|15
1738334290000|2025-01-31 14:38:10|113221.9|113196.9|113216.7|113191.7|113221.9|113196.9|113212.9|113187.9|18
1738334300000|2025-01-31 14:38:20|113214.9|113189.9|113207.5|113182.5|113218.2|113193.2|113200.4|113175.4|33
1738334310000|2025-01-31 14:38:30|113207.6|113182.6|113203.8|113178.8|113211.1|113186.1|113202.2|113177.2|29
1738334320000|2025-01-31 14:38:40|113202.9|113177.9|113203.4|113178.4|113204.3|113179.3|113199.9|113174.9|27
1738334330000|2025-01-31 14:38:50|113204|113179|113198.1|113173.1|113204|113179|113197.4|113172.4|29
1738334340000|2025-01-31 14:39:00|113204|113179|113217.9|113192.9|113218.1|113193.1|113202.8|113177.8|15
1738334350000|2025-01-31 14:39:10|113217.8|113192.8|113215|113190|113221.8|113196.8|113213.9|113188.9|22
1738334360000|2025-01-31 14:39:20|113215.3|113190.3|113211.5|113186.5|113215.3|113190.3|113200.7|113175.7|29
1738334370000|2025-01-31 14:39:30|113210.3|113185.3|113239.9|113214.9|113241.5|113216.5|113204.2|113179.2|51
1738334380000|2025-01-31 14:39:40|113239.5|113214.5|113240.7|113215.7|113241.5|113216.5|113234.7|113209.7|35
1738334390000|2025-01-31 14:39:50|113241.7|113216.7|113244.1|113219.1|113248.7|113223.7|113239.5|113214.5|20
1738334400000|2025-01-31 14:40:00|113244.6|113219.6|113252.2|113227.2|113252.4|113227.4|113244.1|113219.1|21
1738334410000|2025-01-31 14:40:10|113252.4|113227.4|113249.5|113224.5|113253.5|113228.5|113248.8|113223.8|18
1738334420000|2025-01-31 14:40:20|113249|113224|113242.8|113217.8|113249|113224|113242.8|113217.8|7
1738334430000|2025-01-31 14:40:30|113236.7|113211.7|113233.5|113208.5|113236.8|113211.8|113233.5|113208.5|11
1738334440000|2025-01-31 14:40:40|113233.4|113208.4|113233.3|113208.3|113233.8|113208.8|113233.3|113208.3|8
1738334450000|2025-01-31 14:40:50|113241.9|113216.9|113252.5|113227.5|113252.5|113227.5|113240.7|113215.7|33
1738334460000|2025-01-31 14:41:00|113252.8|113227.8|113250.4|113225.4|113254.3|113229.3|113248.9|113223.9|11
1738334470000|2025-01-31 14:41:10|113250.1|113225.1|113251.7|113226.7|113254.2|113229.2|113249.2|113224.2|15
1738334480000|2025-01-31 14:41:20|113253.3|113228.3|113250.3|113225.3|113253.3|113228.3|113250.3|113225.3|7
1738334490000|2025-01-31 14:41:30|113250.2|113225.2|113235.7|113210.7|113250.2|113225.2|113235.2|113210.2|16
1738334500000|2025-01-31 14:41:40|113235.1|113210.1|113239.3|113214.3|113239.5|113214.5|113235.1|113210.1|9
1738334510000|2025-01-31 14:41:50|113239.4|113214.4|113256.7|113206.7|113263|113216|113233|113206.7|32
1738334520000|2025-01-31 14:42:00|113259.2|113209.2|113284.1|113234.1|113358.2|113258.4|113259.2|113175|26
1738334530000|2025-01-31 14:42:10|113284.4|113234.4|113287.3|113237.3|113289.7|113239.7|113280.9|113230.9|29
1738334540000|2025-01-31 14:42:20|113287.2|113237.2|113269|113219|113287.2|113237.2|113265.5|113215.5|47
1738334550000|2025-01-31 14:42:30|113266.6|113216.6|113254|113204|113267|113217|113252.5|113202.5|31
1738334560000|2025-01-31 14:42:40|113251.6|113201.6|113242.8|113192.8|113253.9|113203.9|113239.7|113189.7|28
1738334570000|2025-01-31 14:42:50|113242.7|113192.7|113244.2|113194.2|113244.3|113194.3|113237.3|113187.3|16
1738334580000|2025-01-31 14:43:00|113245.2|113195.2|113235.7|113185.7|113248.2|113198.2|113229.1|113179.1|33
1738334590000|2025-01-31 14:43:10|113236.8|113186.8|113227.6|113177.6|113236.8|113186.8|113226.8|113176.8|32
1738334600000|2025-01-31 14:43:20|113227.8|113177.8|113236.3|113186.3|113239.6|113189.6|113227.8|113177.8|46
1738334610000|2025-01-31 14:43:30|113238.2|113188.2|113235.8|113185.8|113243.2|113193.2|113235.5|113185.5|35
1738334620000|2025-01-31 14:43:40|113235|113185|113253.5|113203.5|113253.5|113219.4|113231.3|113183.2|42
1738334630000|2025-01-31 14:43:50|113254.7|113204.7|113260.2|113210.2|113264.2|113214.2|113250|113200|53
1738334640000|2025-01-31 14:44:00|113261.7|113211.7|113274.4|113224.4|113277.3|113227.3|113259.2|113209.2|46
1738334650000|2025-01-31 14:44:10|113273.7|113223.7|113271.2|113221.2|113273.7|113223.7|113263|113213|46
1738334660000|2025-01-31 14:44:20|113271.5|113221.5|113271.1|113221.1|113274.2|113224.2|113264.3|113214.3|36
1738334670000|2025-01-31 14:44:30|113265.7|113215.7|113260.3|113210.3|113270.4|113220.4|113259.5|113209.5|28
1738334680000|2025-01-31 14:44:40|113260.4|113210.4|113256.1|113206.1|113261.3|113211.3|113251.7|113201.7|40
1738334690000|2025-01-31 14:44:50|113245.7|113195.7|113282.5|113146.5|113282.5|113205.5|113239.6|113146.5|28
1738334700000|2025-01-31 14:45:00|113285.7|113114.1|113281.2|113102.7|113293.2|113198.3|113248.3|113093.2|16
1738334710000|2025-01-31 14:45:10|113283|113108.3|113218.1|113168.1|113283|113170|113214.4|113108.3|16
1738334720000|2025-01-31 14:45:20|113218.3|113168.3|113240.4|113190.4|113248|113198|113212.6|113162.6|29
1738334730000|2025-01-31 14:45:30|113240.7|113190.7|113232.5|113182.5|113240.7|113190.7|113228.6|113178.6|23
1738334740000|2025-01-31 14:45:40|113233.2|113183.2|113215|113165|113233.2|113183.2|113214.2|113164.2|19
1738334750000|2025-01-31 14:45:50|113214.8|113164.8|113224.7|113174.7|113224.9|113174.9|113214.8|113164.8|16
1738334760000|2025-01-31 14:46:00|113226|113176|113224|113174|113226|113176|113219.8|113169.8|16
1738334770000|2025-01-31 14:46:10|113223.5|113173.5|113222.2|113172.2|113229.7|113179.7|113221.6|113171.6|33
1738334780000|2025-01-31 14:46:20|113223.4|113173.4|113211.5|113161.5|113223.4|113173.4|113206.3|113156.3|38
1738334790000|2025-01-31 14:46:30|113211.2|113161.2|113209.4|113159.4|113212.6|113162.6|113201.6|113151.6|40
1738334800000|2025-01-31 14:46:40|113209.6|113159.6|113209.1|113159.1|113212.6|113162.6|113207.5|113157.5|26
1738334810000|2025-01-31 14:46:50|113208.1|113158.1|113200.4|113150.4|113208.1|113158.1|113196.1|113146.1|52
1738334820000|2025-01-31 14:47:00|113199.5|113149.5|113188.6|113138.6|113203.5|113153.5|113186.7|113136.7|42
1738334830000|2025-01-31 14:47:10|113189|113139|113186.1|113136.1|113193.2|113143.2|113183.9|113133.9|41
1738334840000|2025-01-31 14:47:20|113185.9|113135.9|113197.3|113147.3|113202.2|113152.2|113185.6|113135.6|44
1738334850000|2025-01-31 14:47:30|113198.5|113148.5|113204.1|113154.1|113204.1|113154.1|113192.1|113142.1|52
1738334860000|2025-01-31 14:47:40|113201.5|113151.5|113231|113181|113232.2|113182.2|113201.5|113151.5|38
1738334870000|2025-01-31 14:47:50|113232.2|113182.2|113227.5|113177.5|113235.9|113185.9|113227.5|113177.5|38
1738334880000|2025-01-31 14:48:00|113228.5|113178.5|113227.4|113177.4|113234.4|113184.4|113226.5|113176.5|18
1738334890000|2025-01-31 14:48:10|113228.2|113178.2|113232.2|113182.2|113234.6|113184.6|113226.1|113176.1|33
1738334900000|2025-01-31 14:48:20|113231.5|113181.5|113227.1|113177.1|113231.5|113181.5|113225.4|113175.4|35
1738334910000|2025-01-31 14:48:30|113226.5|113176.5|113223|113173|113229.4|113179.4|113223|113173|16
1738334920000|2025-01-31 14:48:40|113222|113172|113228.9|113178.9|113229.4|113179.4|113221.2|113171.2|25
1738334930000|2025-01-31 14:48:50|113229.4|113179.4|113218.2|113193.2|113229.4|113194.3|113212.2|113179.4|24
1738334940000|2025-01-31 14:49:00|113217.8|113192.8|113199.6|113174.6|113217.8|113192.8|113199.4|113174.4|19
1738334950000|2025-01-31 14:49:10|113199.7|113174.7|113200|113175|113201.3|113176.3|113199.6|113174.6|18
1738334960000|2025-01-31 14:49:20|113202.5|113177.5|113207.1|113182.1|113207.1|113182.1|113199.6|113174.6|24
1738334970000|2025-01-31 14:49:30|113205.8|113180.8|113211.9|113186.9|113224|113191.6|113205.6|113174|48
1738334980000|2025-01-31 14:49:40|113210.8|113185.8|113217.1|113192.1|113217.6|113192.6|113206.7|113181.7|31
1738334990000|2025-01-31 14:49:50|113216.9|113191.9|113219.3|113194.3|113226.3|113201.3|113216.6|113191.6|23
1738335000000|2025-01-31 14:50:00|113217.6|113192.6|113238.9|113188.9|113238.9|113200.8|113217.5|113187|21
1738335010000|2025-01-31 14:50:10|113238.6|113188.6|113266.2|113216.2|113266.2|113216.2|113237.6|113188.4|30
1738335020000|2025-01-31 14:50:20|113264.4|113214.4|113255|113230|113276.1|113230.3|113254.1|113213.5|45
1738335030000|2025-01-31 14:50:30|113254.5|113229.5|113259.6|113234.6|113261.6|113236.6|113246.7|113221.7|33
1738335040000|2025-01-31 14:50:40|113260.3|113235.3|113278.6|113228.6|113278.8|113237.9|113259.2|113221.8|28
1738335050000|2025-01-31 14:50:50|113280.5|113230.5|113275|113225|113285.5|113235.5|113274.7|113224.7|26
1738335060000|2025-01-31 14:51:00|113274.4|113224.4|113280.9|113230.9|113280.9|113230.9|113270.3|113220.3|31
1738335070000|2025-01-31 14:51:10|113278|113228|113268|113218|113280.9|113230.9|113266|113216|29
1738335080000|2025-01-31 14:51:20|113268.3|113218.3|113266.6|113216.6|113269.8|113219.8|113264.2|113214.2|23
1738335090000|2025-01-31 14:51:30|113256.8|113231.8|113269.3|113244.3|113271.1|113246.1|113253.4|113228.4|31
1738335100000|2025-01-31 14:51:40|113269.8|113244.8|113276.1|113251.1|113284.6|113259.6|113269.8|113244.8|31
1738335110000|2025-01-31 14:51:50|113276.9|113251.9|113276.3|113251.3|113282.6|113257.6|113272.5|113247.5|30
1738335120000|2025-01-31 14:52:00|113274.4|113249.4|113267.5|113242.5|113277|113252|113266|113241|28
1738335130000|2025-01-31 14:52:10|113269.4|113244.4|113267.7|113242.7|113278.4|113253.4|113267.3|113242.3|23
1738335140000|2025-01-31 14:52:20|113266.8|113241.8|113270.2|113245.2|113272.3|113247.3|113264.9|113239.9|22
1738335150000|2025-01-31 14:52:30|113263.6|113238.6|113260.8|113235.8|113269.5|113244.5|113256.8|113231.8|34
1738335160000|2025-01-31 14:52:40|113259.6|113234.6|113273.5|113248.5|113276|113251|113255.2|113230.2|29
1738335170000|2025-01-31 14:52:50|113272.4|113247.4|113272.5|113247.5|113276.8|113251.8|113270.7|113245.7|24
1738335180000|2025-01-31 14:53:00|113272.2|113247.2|113252.2|113227.2|113274.5|113249.5|113251.1|113226.1|29
1738335190000|2025-01-31 14:53:10|113253.6|113228.6|113252.2|113227.2|113258.5|113233.5|113246.4|113221.4|36
1738335200000|2025-01-31 14:53:20|113250.9|113225.9|113251.5|113226.5|113254.7|113229.7|113249.7|113224.7|22
1738335210000|2025-01-31 14:53:30|113251.1|113226.1|113244.5|113219.5|113253.4|113228.4|113243.9|113218.9|22
1738335220000|2025-01-31 14:53:40|113235.7|113210.7|113245|113195|113251.8|113210.7|113235.7|113192.1|35
1738335230000|2025-01-31 14:53:50|113245.1|113195.1|113244|113194|113249.8|113213.8|113231.4|113193|43
1738335240000|2025-01-31 14:54:00|113229.4|113204.4|113226.1|113201.1|113245.5|113210.5|113226.1|113192.1|28
1738335250000|2025-01-31 14:54:10|113230.8|113205.8|113201.8|113176.8|113239.6|113205.8|113200.1|113175.1|46
1738335260000|2025-01-31 14:54:20|113202.1|113177.1|113202|113177|113203.6|113178.6|113198.4|113173.4|31
1738335270000|2025-01-31 14:54:30|113201.3|113176.3|113218.4|113193.4|113218.4|113193.4|113200.3|113175.3|29
1738335280000|2025-01-31 14:54:40|113217.6|113192.6|113241.1|113216.1|113246.2|113221.2|113217.6|113192.6|45
1738335290000|2025-01-31 14:54:50|113242.1|113217.1|113251.6|113226.6|113256.6|113231.6|113241.9|113216.9|38
1738335300000|2025-01-31 14:55:00|113249.7|113224.7|113249.1|113224.1|113250.6|113225.6|113233.1|113208.1|36
1738335310000|2025-01-31 14:55:10|113250|113225|113244.1|113219.1|113251.1|113226.1|113242.4|113217.4|18
1738335320000|2025-01-31 14:55:20|113243.6|113218.6|113252.1|113227.1|113252.8|113227.8|113243.6|113218.6|16
1738335330000|2025-01-31 14:55:30|113251.3|113226.3|113248.8|113223.8|113251.3|113226.3|113243|113218|24
1738335340000|2025-01-31 14:55:40|113248|113223|113247.5|113222.5|113248|113223|113235.8|113210.8|27
1738335350000|2025-01-31 14:55:50|113247.4|113222.4|113247.2|113222.2|113247.7|113222.7|113242.4|113217.4|31
1738335360000|2025-01-31 14:56:00|113246.6|113221.6|113243.5|113218.5|113246.6|113221.6|113236.9|113211.9|34
1738335370000|2025-01-31 14:56:10|113243.3|113218.3|113244|113219|113246.9|113221.9|113241.1|113216.1|42
1738335380000|2025-01-31 14:56:20|113244.9|113219.9|113257.9|113232.9|113257.9|113232.9|113244.9|113219.9|32
1738335390000|2025-01-31 14:56:30|113258.7|113233.7|113258|113233|113270.2|113245.2|113258|113233|24
1738335400000|2025-01-31 14:56:40|113256.7|113231.7|113272.7|113247.7|113272.7|113247.7|113256.3|113231.3|23
1738335410000|2025-01-31 14:56:50|113273|113248|113273.7|113248.7|113278.8|113253.8|113269.6|113244.6|31
1738335420000|2025-01-31 14:57:00|113274.4|113249.4|113268.2|113243.2|113276.7|113251.7|113266.8|113241.8|28
1738335430000|2025-01-31 14:57:10|113268.1|113243.1|113271.8|113246.8|113272.3|113247.3|113264.5|113239.5|15
1738335440000|2025-01-31 14:57:20|113272.3|113247.3|113280.9|113255.9|113283.9|113258.9|113272.3|113247.3|28
1738335450000|2025-01-31 14:57:30|113280|113255|113289.7|113264.7|113289.7|113264.7|113280|113255|33
1738335460000|2025-01-31 14:57:40|113292.4|113267.4|113296.1|113271.1|113298.6|113273.6|113292.4|113267.4|37
1738335470000|2025-01-31 14:57:50|113297.1|113272.1|113297.7|113272.7|113298.5|113273.5|113293.9|113268.9|17
1738335480000|2025-01-31 14:58:00|113299.4|113274.4|113309.2|113284.2|113315|113290|113296.9|113271.9|40
1738335490000|2025-01-31 14:58:10|113310|113285|113305.5|113280.5|113314.3|113289.3|113304.6|113279.6|40
1738335500000|2025-01-31 14:58:20|113306.8|113281.8|113306.4|113281.4|113306.8|113281.8|113301.7|113276.7|28
1738335510000|2025-01-31 14:58:30|113305.5|113280.5|113306.5|113281.5|113308.7|113283.7|113303.5|113278.5|26
1738335520000|2025-01-31 14:58:40|113308.1|113283.1|113309.1|113284.1|113312.5|113287.5|113306.3|113281.3|26
1738335530000|2025-01-31 14:58:50|113309|113284|113297.5|113272.5|113312.9|113287.9|113297.5|113272.5|28
1738335540000|2025-01-31 14:59:00|113298.2|113273.2|113304|113279|113315|113290|113298.2|113273.2|35
1738335550000|2025-01-31 14:59:10|113303.2|113278.2|113308.7|113283.7|113309.6|113284.6|113300.5|113275.5|18
1738335560000|2025-01-31 14:59:20|113309.5|113284.5|113303.6|113278.6|113309.9|113284.9|113302.4|113277.4|21
1738335570000|2025-01-31 14:59:30|113302.6|113277.6|113313|113288|113313|113288|113302.6|113277.6|17
1738335580000|2025-01-31 14:59:40|113315.2|113290.2|113318.6|113293.6|113319.6|113294.6|113312.6|113287.6|45
1738335590000|2025-01-31 14:59:50|113319.5|113294.5|113322.8|113297.8|113326.8|113301.8|113318.8|113293.8|50
1738335600000|2025-01-31 15:00:00|113322|113297|113358.5|113333.5|113359.2|113334.2|113319.1|113294.1|51
1738335610000|2025-01-31 15:00:10|113348.3|113323.3|113354.7|113329.7|113363.8|113338.8|113348.3|113323.3|49
1738335620000|2025-01-31 15:00:20|113355.5|113330.5|113360.8|113335.8|113370|113345|113353|113328|42
1738335630000|2025-01-31 15:00:30|113361.8|113336.8|113350.5|113325.5|113362.3|113337.3|113348.3|113323.3|37
1738335640000|2025-01-31 15:00:40|113355.4|113330.4|113365.4|113340.4|113367.4|113342.4|113342.1|113317.1|50
1738335650000|2025-01-31 15:00:50|113364.6|113339.6|113374.2|113349.2|113377.7|113352.7|113361.3|113336.3|44
1738335660000|2025-01-31 15:01:00|113373.1|113348.1|113374.1|113349.1|113378.1|113353.1|113367.6|113342.6|48
1738335670000|2025-01-31 15:01:10|113374.4|113349.4|113368.8|113343.8|113375.1|113350.1|113367.9|113342.9|30
1738335680000|2025-01-31 15:01:20|113367.6|113342.6|113390.4|113365.4|113393.2|113368.2|113365.3|113340.3|45
1738335690000|2025-01-31 15:01:30|113391.4|113366.4|113393.1|113368.1|113396|113371|113388.8|113363.8|32
1738335700000|2025-01-31 15:01:40|113392.5|113367.5|113388.6|113363.6|113392.5|113367.5|113388.6|113363.6|20
1738335710000|2025-01-31 15:01:50|113387.9|113362.9|113380.8|113355.8|113389.9|113364.9|113378.7|113353.7|44
1738335720000|2025-01-31 15:02:00|113380.7|113355.7|113384.2|113359.2|113390.5|113365.5|113380.7|113355.7|43
1738335730000|2025-01-31 15:02:10|113382.8|113357.8|113363.4|113338.4|113383.6|113358.6|113358|113333|41
1738335740000|2025-01-31 15:02:20|113364.1|113339.1|113362|113337|113364.1|113339.1|113353.2|113328.2|23
1738335750000|2025-01-31 15:02:30|113361.9|113336.9|113363.6|113338.6|113366.3|113341.3|113356.1|113331.1|30
1738335760000|2025-01-31 15:02:40|113367.3|113342.3|113366.9|113341.9|113367.8|113342.8|113362.5|113337.5|29
1738335770000|2025-01-31 15:02:50|113367|113342|113368.7|113343.7|113370.3|113345.3|113363.7|113338.7|25
1738335780000|2025-01-31 15:03:00|113370.3|113345.3|113374.7|113349.7|113377.6|113352.6|113364.5|113339.5|34
1738335790000|2025-01-31 15:03:10|113373.6|113348.6|113365.4|113340.4|113373.6|113348.6|113360.7|113335.7|34
1738335800000|2025-01-31 15:03:20|113364.4|113339.4|113367.9|113342.9|113369.6|113344.6|113363.8|113338.8|26
1738335810000|2025-01-31 15:03:30|113367.7|113342.7|113364.2|113339.2|113367.8|113342.8|113364.2|113339.2|8
1738335820000|2025-01-31 15:03:40|113363.4|113338.4|113365.1|113340.1|113366.3|113341.3|113363.4|113338.4|21
1738335830000|2025-01-31 15:03:50|113364.6|113339.6|113354.5|113329.5|113366.1|113341.1|113353.7|113328.7|12
1738335840000|2025-01-31 15:04:00|113353|113328|113363.2|113338.2|113364|113339|113350.3|113325.3|22
1738335850000|2025-01-31 15:04:10|113362.3|113337.3|113365.5|113340.5|113368|113343|113362.2|113337.2|26
1738335860000|2025-01-31 15:04:20|113366|113341|113374.9|113349.9|113377.4|113352.4|113360|113335|26
1738335870000|2025-01-31 15:04:30|113374.3|113349.3|113396.1|113371.1|113396.9|113371.9|113374.2|113349.2|43
1738335880000|2025-01-31 15:04:40|113397.4|113372.4|113404.9|113379.9|113415.2|113390.2|113397.4|113372.4|24
1738335890000|2025-01-31 15:04:50|113400.9|113375.9|113405.4|113380.4|113406.3|113381.3|113395.6|113370.6|16
1738335900000|2025-01-31 15:05:00|113406.6|113381.6|113408.1|113383.1|113416.8|113391.8|113396.4|113371.4|33
1738335910000|2025-01-31 15:05:10|113407|113382|113401.8|113376.8|113411.1|113386.1|113401.8|113376.8|33
1738335920000|2025-01-31 15:05:20|113401.5|113376.5|113404.9|113379.9|113406.3|113381.3|113400.1|113375.1|17
1738335930000|2025-01-31 15:05:30|113405.4|113380.4|113404.2|113379.2|113406.9|113381.9|113400.4|113375.4|30
1738335940000|2025-01-31 15:05:40|113402.5|113377.5|113406.1|113381.1|113409.3|113384.3|113395.5|113370.5|33
1738335950000|2025-01-31 15:05:50|113404.8|113379.8|113409.5|113384.5|113411.4|113386.4|113401.3|113376.3|24
1738335960000|2025-01-31 15:06:00|113408.6|113383.6|113408.3|113383.3|113408.8|113383.8|113400.5|113375.5|19
1738335970000|2025-01-31 15:06:10|113407.5|113382.5|113408.3|113383.3|113410|113385|113403.5|113378.5|27
1738335980000|2025-01-31 15:06:20|113407.3|113382.3|113401.9|113376.9|113409.8|113384.8|113401.6|113376.6|20
1738335990000|2025-01-31 15:06:30|113400.4|113375.4|113401.2|113376.2|113403.2|113378.2|113398.6|113373.6|15
1738336000000|2025-01-31 15:06:40|113399|113374|113398.5|113373.5|113401.2|113376.2|113397.6|113372.6|17
1738336010000|2025-01-31 15:06:50|113396.2|113371.2|113390.7|113365.7|113396.2|113371.2|113388.6|113363.6|17
1738336020000|2025-01-31 15:07:00|113389.8|113364.8|113385.4|113360.4|113389.8|113364.8|113385.3|113360.3|20
1738336030000|2025-01-31 15:07:10|113385|113360|113385.7|113360.7|113385.7|113360.7|113383.8|113358.8|11
1738336040000|2025-01-31 15:07:20|113386.2|113361.2|113388.8|113363.8|113389.1|113364.1|113383.4|113358.4|16
1738336050000|2025-01-31 15:07:30|113389.4|113364.4|113385.6|113360.6|113390.1|113365.1|113385.6|113360.6|20
1738336060000|2025-01-31 15:07:40|113386.7|113361.7|113368.4|113343.4|113389.1|113364.1|113368.4|113343.4|32
1738336070000|2025-01-31 15:07:50|113368.1|113343.1|113344.7|113319.7|113368.1|113343.1|113342.5|113317.5|31
1738336080000|2025-01-31 15:08:00|113343.9|113318.9|113334.2|113309.2|113348.9|113323.9|113332.9|113307.9|46
1738336090000|2025-01-31 15:08:10|113335.1|113310.1|113339.5|113314.5|113343.2|113318.2|113335.1|113310.1|25
1738336100000|2025-01-31 15:08:20|113340.3|113315.3|113351.8|113326.8|113351.8|113326.8|113340.3|113315.3|18
1738336110000|2025-01-31 15:08:30|113352.7|113327.7|113368.5|113343.5|113368.5|113343.5|113352.7|113327.7|36
1738336120000|2025-01-31 15:08:40|113370.7|113345.7|113380.5|113355.5|113382.7|113357.7|113370.1|113345.1|19
1738336130000|2025-01-31 15:08:50|113381.4|113356.4|113368.6|113343.6|113383.9|113358.9|113368.6|113343.6|19
1738336140000|2025-01-31 15:09:00|113369|113344|113369.4|113344.4|113373.8|113348.8|113368.3|113343.3|21
1738336150000|2025-01-31 15:09:10|113369.5|113344.5|113361.8|113336.8|113369.5|113344.5|113361.4|113336.4|24
1738336160000|2025-01-31 15:09:20|113362.2|113337.2|113359.2|113334.2|113364.6|113339.6|113358.4|113333.4|20
1738336170000|2025-01-31 15:09:30|113359|113334|113363.8|113338.8|113363.8|113338.8|113356.7|113331.7|21
1738336180000|2025-01-31 15:09:40|113365.7|113340.7|113362|113337|113371.6|113346.6|113362|113337|23
1738336190000|2025-01-31 15:09:50|113361.6|113336.6|113351.8|113326.8|113362.3|113337.3|113349.6|113324.6|21
1738336200000|2025-01-31 15:10:00|113350.8|113325.8|113338.3|113313.3|113350.8|113325.8|113338.1|113313.1|34
1738336210000|2025-01-31 15:10:10|113338.2|113313.2|113334|113309|113345.9|113313.2|113316.4|113281.9|47
1738336220000|2025-01-31 15:10:20|113334.9|113309.9|113333.7|113308.7|113337.3|113312.3|113330.5|113305.5|24
1738336230000|2025-01-31 15:10:30|113334|113309|113330|113305|113343.9|113309|113321.9|113286.6|27
1738336240000|2025-01-31 15:10:40|113329.1|113304.1|113326.7|113301.7|113330.1|113305.1|113321|113296|19
1738336250000|2025-01-31 15:10:50|113327|113302|113328.1|113303.1|113328.4|113303.4|113325.4|113300.4|11
1738336260000|2025-01-31 15:11:00|113327.1|113302.1|113333.9|113308.9|113334|113309|113327.1|113302.1|19
1738336270000|2025-01-31 15:11:10|113332.7|113307.7|113327|113302|113336.1|113311.1|113325.9|113300.9|31
1738336280000|2025-01-31 15:11:20|113327.1|113302.1|113331.1|113306.1|113332.7|113307.7|113327.1|113302.1|18
1738336290000|2025-01-31 15:11:30|113330.7|113305.7|113329.1|113304.1|113330.9|113305.9|113329.1|113304.1|12
1738336300000|2025-01-31 15:11:40|113329|113304|113329.6|113304.6|113329.6|113304.6|113324.9|113299.9|19
1738336310000|2025-01-31 15:11:50|113330.3|113305.3|113324.1|113299.1|113330.3|113305.3|113322|113297|21
1738336320000|2025-01-31 15:12:00|113324.2|113299.2|113325.2|113300.2|113332.3|113307.3|113321.8|113296.8|30
1738336330000|2025-01-31 15:12:10|113323.9|113298.9|113315.1|113265.1|113324|113299|113312.8|113265.1|27
1738336340000|2025-01-31 15:12:20|113316|113266|113326|113276|113326|113276|113316|113266|24
1738336350000|2025-01-31 15:12:30|113327.3|113277.3|113324.6|113274.6|113327.3|113277.3|113322.5|113272.5|24
1738336360000|2025-01-31 15:12:40|113323.5|113273.5|113325.2|113275.2|113326.7|113276.7|113323.5|113273.5|10
1738336370000|2025-01-31 15:12:50|113325.7|113275.7|113317.9|113267.9|113328.8|113278.8|113316.7|113266.7|14
1738336380000|2025-01-31 15:13:00|113317.1|113267.1|113313.4|113263.4|113317.1|113267.1|113308.1|113258.1|21
1738336390000|2025-01-31 15:13:10|113313.3|113263.3|113313.9|113263.9|113318.2|113268.2|113312.4|113262.4|22
1738336400000|2025-01-31 15:13:20|113314.7|113264.7|113303.8|113278.8|113321.2|113279.9|113303.8|113264.7|18
1738336410000|2025-01-31 15:13:30|113304|113279|113312.1|113287.1|113313.6|113288.6|113303.7|113278.7|21
1738336420000|2025-01-31 15:13:40|113307.8|113282.8|113322.9|113297.9|113333.1|113299.7|113307|113282|38
1738336430000|2025-01-31 15:13:50|113322.8|113297.8|113331|113306|113335.3|113310.3|113321.8|113296.8|25
1738336440000|2025-01-31 15:14:00|113332.3|113307.3|113336.8|113311.8|113337.2|113312.2|113330.5|113305.5|25
1738336450000|2025-01-31 15:14:10|113338.3|113313.3|113317.3|113292.3|113338.6|113313.6|113317.3|113292.3|35
1738336460000|2025-01-31 15:14:20|113319.1|113294.1|113329.5|113304.5|113331|113306|113318.2|113293.2|34
1738336470000|2025-01-31 15:14:30|113330|113305|113316.5|113291.5|113330|113305|113315.8|113290.8|25
1738336480000|2025-01-31 15:14:40|113317.1|113292.1|113315.7|113290.7|113317.9|113292.9|113311.7|113286.7|24
1738336490000|2025-01-31 15:14:50|113314.8|113289.8|113291.2|113266.2|113314.8|113289.8|113288.7|113263.7|41
1738336500000|2025-01-31 15:15:00|113290.5|113265.5|113288.4|113263.4|113296.5|113271.5|113288.4|113263.4|26
1738336510000|2025-01-31 15:15:10|113287.8|113262.8|113301.9|113276.9|113301.9|113276.9|113287.8|113262.8|30
1738336520000|2025-01-31 15:15:20|113304.8|113279.8|113317.8|113292.8|113322.7|113297.7|113304.5|113279.5|26
1738336530000|2025-01-31 15:15:30|113318.7|113293.7|113322.6|113297.6|113325.9|113300.9|113318.7|113293.7|22
1738336540000|2025-01-31 15:15:40|113323.4|113298.4|113320.6|113295.6|113323.5|113298.5|113319.2|113294.2|16
1738336550000|2025-01-31 15:15:50|113321.3|113296.3|113320.4|113295.4|113323.5|113298.5|113320.1|113295.1|13
1738336560000|2025-01-31 15:16:00|113319.9|113294.9|113313.1|113288.1|113319.9|113294.9|113310.6|113285.6|27
1738336570000|2025-01-31 15:16:10|113312.7|113287.7|113313|113288|113314.9|113289.9|113306.7|113281.7|22
1738336580000|2025-01-31 15:16:20|113314|113289|113331.4|113306.4|113331.4|113306.4|113310.8|113285.8|38
1738336590000|2025-01-31 15:16:30|113329.5|113304.5|113329.2|113304.2|113330.5|113305.5|113324.5|113299.5|21
1738336600000|2025-01-31 15:16:40|113328|113303|113326.4|113301.4|113329.6|113304.6|113322.8|113297.8|20
1738336610000|2025-01-31 15:16:50|113325.6|113300.6|113313.6|113288.6|113325.6|113300.6|113312.8|113287.8|24
1738336620000|2025-01-31 15:17:00|113313.8|113288.8|113324.5|113299.5|113324.6|113299.6|113313.6|113288.6|24
1738336630000|2025-01-31 15:17:10|113325.1|113300.1|113331.3|113306.3|113331.3|113306.3|113325.1|113300.1|17
1738336640000|2025-01-31 15:17:20|113331.6|113306.6|113332.8|113307.8|113338.1|113313.1|113330.4|113305.4|18
1738336650000|2025-01-31 15:17:30|113332.7|113307.7|113335.1|113310.1|113335.4|113310.4|113332.3|113307.3|14
1738336660000|2025-01-31 15:17:40|113336|113311|113338.9|113313.9|113339.5|113314.5|113336|113311|16
1738336670000|2025-01-31 15:17:50|113339|113314|113334.5|113309.5|113344.7|113319.7|113334.3|113309.3|28
1738336680000|2025-01-31 15:18:00|113333.6|113308.6|113322.9|113297.9|113335|113310|113322.9|113297.9|32
1738336690000|2025-01-31 15:18:10|113324.4|113299.4|113326.7|113301.7|113326.7|113301.7|113318.7|113293.7|32
1738336700000|2025-01-31 15:18:20|113326.5|113301.5|113332.8|113307.8|113332.8|113307.8|113325.4|113300.4|10
1738336710000|2025-01-31 15:18:30|113333.8|113308.8|113338.9|113313.9|113340.3|113315.3|113333.8|113308.8|20
1738336720000|2025-01-31 15:18:40|113338.1|113313.1|113328.2|113303.2|113338.1|113313.1|113322.9|113297.9|18
1738336730000|2025-01-31 15:18:50|113328.6|113303.6|113324|113299|113328.7|113303.7|113324|113299|15
1738336740000|2025-01-31 15:19:00|113323.8|113298.8|113321.6|113271.6|113334.1|113298.8|113320.8|113271.1|30
1738336750000|2025-01-31 15:19:10|113325.4|113275.4|113326.3|113276.3|113326.5|113276.5|113322.7|113272.7|24
1738336760000|2025-01-31 15:19:20|113325.5|113275.5|113326.9|113301.9|113335.8|113301.9|113324.7|113275.5|19
1738336770000|2025-01-31 15:19:30|113326.7|113301.7|113336.9|113286.9|113340.2|113301.7|113326.4|113285.3|23
1738336780000|2025-01-31 15:19:40|113336.6|113286.6|113340.6|113290.6|113341|113291|113332|113282|16
1738336790000|2025-01-31 15:19:50|113339.5|113289.5|113336.9|113286.9|113340.7|113290.7|113335.8|113285.8|13
1738336800000|2025-01-31 15:20:00|113336.2|113286.2|113336.7|113286.7|113336.7|113286.7|113332.3|113282.3|17
1738336810000|2025-01-31 15:20:10|113336.6|113286.6|113340.8|113290.8|113340.8|113290.8|113335.2|113285.2|12
1738336820000|2025-01-31 15:20:20|113340.3|113290.3|113349.6|113299.6|113351.1|113301.1|113338.9|113288.9|22
1738336830000|2025-01-31 15:20:30|113348.8|113298.8|113333.1|113308.1|113348.8|113309.7|113329|113295.2|34
1738336840000|2025-01-31 15:20:40|113333.9|113308.9|113345.1|113320.1|113346.9|113321.9|113333.9|113308.9|26
1738336850000|2025-01-31 15:20:50|113346.6|113321.6|113351.4|113326.4|113352.4|113327.4|113346.2|113321.2|27
1738336860000|2025-01-31 15:21:00|113352.2|113327.2|113376.8|113326.8|113376.8|113340.4|113336.2|113311.2|43
1738336870000|2025-01-31 15:21:10|113379.5|113329.5|113382.2|113332.2|113383.7|113333.7|113374.4|113324.4|29
1738336880000|2025-01-31 15:21:20|113383.1|113333.1|113373.2|113323.2|113383.6|113333.6|113373.2|113323.2|23
1738336890000|2025-01-31 15:21:30|113372.5|113322.5|113363.9|113338.9|113372.5|113338.9|113357|113321.6|23
1738336900000|2025-01-31 15:21:40|113362.6|113337.6|113354.4|113329.4|113362.6|113337.6|113351.4|113326.4|24
1738336910000|2025-01-31 15:21:50|113354.7|113329.7|113330.1|113305.1|113355.7|113330.7|113326.3|113301.3|34
1738336920000|2025-01-31 15:22:00|113331.4|113306.4|113322|113297|113334.9|113309.9|113320.9|113295.9|21
1738336930000|2025-01-31 15:22:10|113322.1|113297.1|113317.2|113292.2|113324.3|113299.3|113317.1|113292.1|26
1738336940000|2025-01-31 15:22:20|113316.1|113291.1|113315.6|113290.6|113318.7|113293.7|113313|113288|32
1738336950000|2025-01-31 15:22:30|113316.4|113291.4|113305.7|113280.7|113318.1|113293.1|113305.7|113280.7|39
1738336960000|2025-01-31 15:22:40|113306.6|113281.6|113308|113283|113308|113283|113305.8|113280.8|8
1738336970000|2025-01-31 15:22:50|113308.5|113283.5|113305.3|113280.3|113308.6|113283.6|113305.1|113280.1|11
1738336980000|2025-01-31 15:23:00|113296|113271|113292.3|113267.3|113297.7|113272.7|113292.3|113267.3|15
1738336990000|2025-01-31 15:23:10|113291.4|113266.4|113295.4|113270.4|113295.4|113270.4|113291.4|113266.4|7
1738337000000|2025-01-31 15:23:20|113296.6|113271.6|113299.6|113274.6|113299.8|113274.8|113286.9|113261.9|20
1738337010000|2025-01-31 15:23:30|113299.3|113274.3|113303|113278|113303|113278|113297.3|113272.3|10
1738337020000|2025-01-31 15:23:40|113303.3|113278.3|113303|113278|113307|113282|113298|113273|24
1738337030000|2025-01-31 15:23:50|113303.5|113278.5|113297.5|113272.5|113303.5|113278.5|113296.5|113271.5|12
1738337040000|2025-01-31 15:24:00|113298|113273|113294.8|113269.8|113298.2|113273.2|113290|113265|16
1738337050000|2025-01-31 15:24:10|113292.9|113267.9|113296.9|113271.9|113297.8|113272.8|113291.9|113266.9|20
1738337060000|2025-01-31 15:24:20|113296.1|113271.1|113294.8|113269.8|113296.1|113271.1|113292.1|113267.1|19
1738337070000|2025-01-31 15:24:30|113295.6|113270.6|113300.2|113275.2|113300.4|113275.4|113295.6|113270.6|16
1738337080000|2025-01-31 15:24:40|113299.7|113274.7|113299.9|113274.9|113300.2|113275.2|113298.2|113273.2|15
1738337090000|2025-01-31 15:24:50|113298.9|113273.9|113301.4|113276.4|113301.5|113276.5|113297.3|113272.3|12
1738337100000|2025-01-31 15:25:00|113301.3|113276.3|113295.3|113270.3|113302.7|113277.7|113294.4|113269.4|21
1738337110000|2025-01-31 15:25:10|113295.6|113270.6|113288.1|113263.1|113295.9|113270.9|113288.1|113263.1|28
1738337120000|2025-01-31 15:25:20|113287.1|113262.1|113282.3|113257.3|113292.4|113267.4|113273.8|113248.8|33
1738337130000|2025-01-31 15:25:30|113282|113257|113276.7|113251.7|113282|113257|113274.3|113249.3|26
1738337140000|2025-01-31 15:25:40|113275.9|113250.9|113275|113250|113278.3|113253.3|113268.6|113243.6|26
1738337150000|2025-01-31 15:25:50|113274.2|113249.2|113235.3|113210.3|113274.2|113249.2|113230.7|113205.7|53
1738337160000|2025-01-31 15:26:00|113236.1|113211.1|113236.2|113211.2|113238.6|113213.6|113231.2|113206.2|47
1738337170000|2025-01-31 15:26:10|113236.6|113211.6|113237.7|113212.7|113244.9|113219.9|113236.5|113211.5|24
1738337180000|2025-01-31 15:26:20|113236.9|113211.9|113233|113208|113236.9|113211.9|113231.7|113206.7|24
1738337190000|2025-01-31 15:26:30|113233.8|113208.8|113234.5|113209.5|113239.4|113214.4|113230.9|113205.9|26
1738337200000|2025-01-31 15:26:40|113233.9|113208.9|113245.2|113220.2|113246.3|113221.3|113230.3|113205.3|42
1738337210000|2025-01-31 15:26:50|113244.2|113219.2|113232.3|113207.3|113244.3|113219.3|113230.7|113205.7|26
1738337220000|2025-01-31 15:27:00|113231.5|113206.5|113224.3|113199.3|113235|113210|113224.3|113199.3|19
1738337230000|2025-01-31 15:27:10|113225|113200|113223.7|113198.7|113225.1|113200.1|113222|113197|23
1738337240000|2025-01-31 15:27:20|113221.8|113196.8|113211.7|113186.7|113221.8|113196.8|113209.4|113184.4|20
1738337250000|2025-01-31 15:27:30|113212.6|113187.6|113213.4|113188.4|113221|113196|113212.6|113187.6|24
1738337260000|2025-01-31 15:27:40|113214.5|113189.5|113216.5|113191.5|113218.8|113193.8|113210|113185|19
1738337270000|2025-01-31 15:27:50|113216.1|113191.1|113219.5|113194.5|113220|113195|113216.1|113191.1|13
1738337280000|2025-01-31 15:28:00|113219.4|113194.4|113222.5|113197.5|113222.7|113197.7|113212.4|113187.4|22
1738337290000|2025-01-31 15:28:10|113218.6|113193.6|113203|113178|113218.6|113193.6|113202.7|113177.7|33
1738337300000|2025-01-31 15:28:20|113204.1|113179.1|113209.6|113184.6|113211.8|113186.8|113203.1|113178.1|35
1738337310000|2025-01-31 15:28:30|113210.4|113185.4|113207.2|113182.2|113212.8|113187.8|113203.5|113178.5|24
1738337320000|2025-01-31 15:28:40|113206.9|113181.9|113213.3|113188.3|113213.9|113188.9|113206.9|113181.9|21
1738337330000|2025-01-31 15:28:50|113212.9|113187.9|113216.1|113191.1|113216.6|113191.6|113203.2|113178.2|33
1738337340000|2025-01-31 15:29:00|113218|113193|113204.4|113179.4|113218|113193|113204.4|113179.4|18
1738337350000|2025-01-31 15:29:10|113206.2|113181.2|113206.8|113181.8|113209.5|113184.5|113206.2|113181.2|15
1738337360000|2025-01-31 15:29:20|113205.9|113180.9|113212.7|113187.7|113215.1|113190.1|113204.9|113179.9|20
1738337370000|2025-01-31 15:29:30|113211.7|113186.7|113208.7|113183.7|113211.8|113186.8|113208|113183|23
1738337380000|2025-01-31 15:29:40|113208.4|113183.4|113216.1|113191.1|113217.3|113192.3|113208.4|113183.4|17
1738337390000|2025-01-31 15:29:50|113215.7|113190.7|113203.1|113178.1|113215.8|113190.8|113201.6|113176.6|26
1738337400000|2025-01-31 15:30:00|113203.7|113178.7|113211.8|113186.8|113211.8|113186.8|113197.9|113172.9|23
1738337410000|2025-01-31 15:30:10|113212.9|113187.9|113217.3|113192.3|113229|113204|113212.9|113187.9|26
1738337420000|2025-01-31 15:30:20|113218.4|113193.4|113230.5|113205.5|113231|113206|113218.4|113193.4|30
1738337430000|2025-01-31 15:30:30|113229.6|113204.6|113230.9|113205.9|113230.9|113205.9|113225.8|113200.8|18
1738337440000|2025-01-31 15:30:40|113231.7|113206.7|113227.2|113202.2|113232.8|113207.8|113226.8|113201.8|17
1738337450000|2025-01-31 15:30:50|113228.3|113203.3|113231.7|113206.7|113236.9|113211.9|113227.2|113202.2|32
1738337460000|2025-01-31 15:31:00|113231.4|113206.4|113223.9|113198.9|113231.4|113206.4|113220.1|113195.1|35
1738337470000|2025-01-31 15:31:10|113223.5|113198.5|113199.6|113174.6|113223.5|113198.5|113199.6|113174.6|27
1738337480000|2025-01-31 15:31:20|113200.5|113175.5|113195.4|113170.4|113204.9|113179.9|113193|113168|20
1738337490000|2025-01-31 15:31:30|113195.5|113170.5|113192.5|113167.5|113195.5|113170.5|113186.8|113161.8|22
1738337500000|2025-01-31 15:31:40|113192.3|113167.3|113199|113174|113199|113174|113190.8|113165.8|17
1738337510000|2025-01-31 15:31:50|113201.9|113176.9|113216.6|113191.6|113217.8|113192.8|113201|113176|29
1738337520000|2025-01-31 15:32:00|113215.7|113190.7|113199.6|113174.6|113215.7|113190.7|113198.8|113173.8|32
1738337530000|2025-01-31 15:32:10|113199.3|113174.3|113189.7|113164.7|113200.7|113175.7|113188.6|113163.6|22
1738337540000|2025-01-31 15:32:20|113189.2|113164.2|113176.1|113151.1|113189.2|113164.2|113174.1|113149.1|26
1738337550000|2025-01-31 15:32:30|113176|113151|113165.7|113140.7|113179.5|113154.5|113165.7|113140.7|25
1738337560000|2025-01-31 15:32:40|113166.5|113141.5|113182.1|113157.1|113182.6|113157.6|113163.7|113138.7|26
1738337570000|2025-01-31 15:32:50|113181.3|113156.3|113177.9|113152.9|113182.4|113157.4|113175.2|113150.2|15
1738337580000|2025-01-31 15:33:00|113177.1|113152.1|113177|113152|113177.9|113152.9|113175|113150|14
1738337590000|2025-01-31 15:33:10|113178.4|113153.4|113174.4|113149.4|113179.8|113154.8|113173.7|113148.7|23
1738337600000|2025-01-31 15:33:20|113173.8|113148.8|113173.9|113148.9|113174|113149|113173.6|113148.6|8
1738337610000|2025-01-31 15:33:30|113169.7|113144.7|113163.6|113138.6|113169.7|113144.7|113161.3|113136.3|18
1738337620000|2025-01-31 15:33:40|113163.5|113138.5|113165.5|113140.5|113171.8|113146.8|113161|113136|26
1738337630000|2025-01-31 15:33:50|113165.4|113140.4|113155.6|113130.6|113165.4|113140.4|113154.4|113129.4|28
1738337640000|2025-01-31 15:34:00|113155.5|113130.5|113155.4|113130.4|113157.2|113132.2|113154.9|113129.9|13
1738337650000|2025-01-31 15:34:10|113155.3|113130.3|113157.6|113132.6|113160.8|113135.8|113150.3|113125.3|20
1738337660000|2025-01-31 15:34:20|113157.3|113132.3|113156.6|113131.6|113158.4|113133.4|113152.6|113127.6|17
1738337670000|2025-01-31 15:34:30|113155.5|113130.5|113154.6|113129.6|113160.5|113135.5|113154.6|113129.6|25
1738337680000|2025-01-31 15:34:40|113155|113130|113151.7|113126.7|113155.8|113130.8|113149|113124|23
1738337690000|2025-01-31 15:34:50|113152.5|113127.5|113153.2|113128.2|113155.2|113130.2|113152.5|113127.5|14
1738337700000|2025-01-31 15:35:00|113154.4|113129.4|113170.2|113145.2|113171.8|113146.8|113154.4|113129.4|29
1738337710000|2025-01-31 15:35:10|113169.3|113144.3|113173.2|113148.2|113178.5|113153.5|113168.3|113143.3|36
1738337720000|2025-01-31 15:35:20|113169.1|113144.1|113192.6|113167.6|113202.9|113177.9|113169.1|113144.1|46
1738337730000|2025-01-31 15:35:30|113196.5|113171.5|113202.9|113177.9|113207.5|113182.5|113196.5|113171.5|30
1738337740000|2025-01-31 15:35:40|113202.1|113177.1|113213.8|113188.8|113213.8|113188.8|113190.4|113165.4|36
1738337750000|2025-01-31 15:35:50|113213.2|113188.2|113202.6|113177.6|113213.4|113188.4|113202.6|113177.6|16
1738337760000|2025-01-31 15:36:00|113201.8|113176.8|113199.4|113174.4|113202.2|113177.2|113196.1|113171.1|23
1738337770000|2025-01-31 15:36:10|113198.9|113173.9|113199.4|113174.4|113201.2|113176.2|113198.7|113173.7|15
1738337780000|2025-01-31 15:36:20|113196.8|113171.8|113194.8|113169.8|113199.8|113174.8|113174.1|113149.1|25
1738337790000|2025-01-31 15:36:30|113190|113165|113178.3|113153.3|113206.4|113165|113176.4|113143.1|32
1738337800000|2025-01-31 15:36:40|113177.3|113152.3|113168.4|113143.4|113177.3|113152.3|113165.7|113140.7|21
1738337810000|2025-01-31 15:36:50|113168.6|113143.6|113166|113141|113169.8|113144.8|113166|113141|13
1738337820000|2025-01-31 15:37:00|113164|113139|113148.1|113123.1|113164|113139|113147|113122|27
1738337830000|2025-01-31 15:37:10|113148.6|113123.6|113148.1|113123.1|113151.1|113126.1|113146|113121|28
1738337840000|2025-01-31 15:37:20|113148.3|113123.3|113144|113119|113148.8|113123.8|113139|113114|19
1738337850000|2025-01-31 15:37:30|113143|113118|113119.5|113094.5|113143|113118|113118.3|113086.2|27
1738337860000|2025-01-31 15:37:40|113118.5|113093.5|113111.1|113086.1|113118.5|113093.5|113108.8|113083.8|41
1738337870000|2025-01-31 15:37:50|113111|113086|113104.5|113079.5|113116.8|113091.8|113102.7|113077.7|31
1738337880000|2025-01-31 15:38:00|113104.6|113079.6|113116.8|113091.8|113116.8|113091.8|113104.6|113079.6|35
1738337890000|2025-01-31 15:38:10|113117.3|113092.3|113099.9|113074.9|113118.7|113093.7|113099.1|113074.1|48
1738337900000|2025-01-31 15:38:20|113101.7|113076.7|113107.4|113082.4|113112.7|113087.7|113101.3|113076.3|34
1738337910000|2025-01-31 15:38:30|113106.5|113081.5|113093|113068|113106.5|113081.5|113093|113068|25
1738337920000|2025-01-31 15:38:40|113092.3|113067.3|113099.1|113074.1|113101.2|113076.2|113089|113064|40
1738337930000|2025-01-31 15:38:50|113099|113074|113098.8|113073.8|113100.4|113075.4|113092.5|113067.5|21
1738337940000|2025-01-31 15:39:00|113098|113073|113121.2|113096.2|113122.8|113097.8|113098|113073|35
1738337950000|2025-01-31 15:39:10|113120.6|113095.6|113128.5|113103.5|113132.3|113107.3|113119.7|113094.7|28
1738337960000|2025-01-31 15:39:20|113128.9|113103.9|113121.7|113096.7|113129.9|113104.9|113118.2|113093.2|38
1738337970000|2025-01-31 15:39:30|113122.6|113097.6|113107|113082|113122.8|113097.8|113104.7|113079.7|30
1738337980000|2025-01-31 15:39:40|113106.7|113081.7|113105.2|113080.2|113110.9|113085.9|113092.7|113067.7|38
1738337990000|2025-01-31 15:39:50|113104.9|113079.9|113100.3|113075.3|113105.4|113080.4|113094.6|113069.6|29
1738338000000|2025-01-31 15:40:00|113099.5|113074.5|113100.2|113075.2|113100.9|113075.9|113094.5|113069.5|23
1738338010000|2025-01-31 15:40:10|113101|113076|113103.1|113078.1|113105.1|113080.1|113101|113076|23
1738338020000|2025-01-31 15:40:20|113102.1|113077.1|113100.9|113075.9|113102.1|113077.1|113096|113071|25
1738338030000|2025-01-31 15:40:30|113101.5|113076.5|113101.5|113076.5|113108.1|113083.1|113096.2|113071.2|33
1738338040000|2025-01-31 15:40:40|113100.2|113075.2|113102.9|113077.9|113102.9|113077.9|113094.6|113069.6|25
1738338050000|2025-01-31 15:40:50|113103.8|113078.8|113097|113072|113104.5|113079.5|113095.3|113070.3|30
1738338060000|2025-01-31 15:41:00|113096.9|113071.9|113099.2|113074.2|113099.2|113074.2|113095.1|113070.1|25
1738338070000|2025-01-31 15:41:10|113098.6|113073.6|113099.5|113074.5|113099.5|113074.5|113092.1|113067.1|22
1738338080000|2025-01-31 15:41:20|113098.8|113073.8|113104.5|113079.5|113110.1|113085.1|113097.5|113072.5|21
1738338090000|2025-01-31 15:41:30|113104.7|113079.7|113096.3|113071.3|113104.7|113079.7|113093.5|113068.5|28
1738338100000|2025-01-31 15:41:40|113096.4|113071.4|113091.5|113066.5|113097.1|113072.1|113091|113066|18
1738338110000|2025-01-31 15:41:50|113090.5|113065.5|113096.9|113071.9|113096.9|113071.9|113088.7|113063.7|26
1738338120000|2025-01-31 15:42:00|113097.1|113072.1|113097|113072|113100.9|113075.9|113092.8|113067.8|28
1738338130000|2025-01-31 15:42:10|113098.1|113073.1|113093.9|113068.9|113102.9|113077.9|113093.9|113068.9|26
1738338140000|2025-01-31 15:42:20|113092.9|113067.9|113089.2|113064.2|113094.1|113069.1|113086.7|113061.7|22
1738338150000|2025-01-31 15:42:30|113090.3|113065.3|113090.4|113065.4|113091.8|113066.8|113089.1|113064.1|18
1738338160000|2025-01-31 15:42:40|113089.4|113064.4|113082.9|113032.9|113102.8|113064.4|113082.9|113032.9|25
1738338170000|2025-01-31 15:42:50|113083.3|113033.3|113096.1|113046.1|113096.1|113046.1|113082.9|113032.9|17
1738338180000|2025-01-31 15:43:00|113094.6|113044.6|113100.3|113050.3|113101.7|113051.7|113091.5|113041.5|31
1738338190000|2025-01-31 15:43:10|113100.4|113050.4|113102.2|113052.2|113105.5|113055.5|113099.3|113049.3|22
1738338200000|2025-01-31 15:43:20|113103.2|113053.2|113115.2|113065.2|113118.5|113068.5|113103.2|113053.2|33
1738338210000|2025-01-31 15:43:30|113115.4|113065.4|113129.1|113079.1|113129.1|113079.1|113114.6|113064.6|26
1738338220000|2025-01-31 15:43:40|113127.6|113077.6|113140.1|113090.1|113142.2|113092.2|113127.5|113077.5|31
1738338230000|2025-01-31 15:43:50|113140.4|113090.4|113133.8|113083.8|113140.4|113090.4|113131.4|113081.4|14
1738338240000|2025-01-31 15:44:00|113135.3|113085.3|113133|113083|113135.3|113085.3|113129.1|113079.1|15
1738338250000|2025-01-31 15:44:10|113134|113084|113128.3|113078.3|113134|113084|113122.6|113072.6|27
1738338260000|2025-01-31 15:44:20|113127.5|113077.5|113118|113068|113131.4|113081.4|113118|113068|18
1738338270000|2025-01-31 15:44:30|113115.1|113065.1|113137.1|113087.1|113138|113088|113115.1|113065.1|21
1738338280000|2025-01-31 15:44:40|113138|113088|113152.2|113102.2|113155.4|113105.4|113138|113088|32
1738338290000|2025-01-31 15:44:50|113151.6|113101.6|113161.5|113111.5|113162.3|113112.3|113151.4|113101.4|35
1738338300000|2025-01-31 15:45:00|113162.4|113112.4|113147.3|113097.3|113163|113113|113147.3|113097.3|35
1738338310000|2025-01-31 15:45:10|113146.5|113096.5|113148.1|113098.1|113148.1|113098.1|113143.4|113093.4|18
1738338320000|2025-01-31 15:45:20|113150.3|113100.3|113145|113095|113160.5|113123|113136.5|113088.7|48
1738338330000|2025-01-31 15:45:30|113145.8|113095.8|113142.6|113092.6|113149.3|113099.3|113142.1|113092.1|23
1738338340000|2025-01-31 15:45:40|113142.8|113092.8|113117.2|113092.2|113144.6|113106.6|113117.1|113092.1|26
1738338350000|2025-01-31 15:45:50|113116.2|113091.2|113116.2|113091.2|113120|113095|113115.3|113090.3|22
1738338360000|2025-01-31 15:46:00|113115.9|113090.9|113118.2|113093.2|113121.3|113096.3|113115.1|113090.1|24
1738338370000|2025-01-31 15:46:10|113118|113093|113105.2|113080.2|113119.1|113094.1|113104.5|113079.5|23
1738338380000|2025-01-31 15:46:20|113104.6|113079.6|113109.2|113059.2|113110.9|113079.6|113102.2|113058.3|13
1738338390000|2025-01-31 15:46:30|113109.3|113059.3|113096.9|113046.9|113109.4|113059.4|113096.9|113046.9|27
1738338400000|2025-01-31 15:46:40|113093.6|113043.6|113097.5|113047.5|113098.2|113048.2|113091.6|113041.6|24
1738338410000|2025-01-31 15:46:50|113096.7|113046.7|113080.3|113055.3|113096.7|113064|113080.3|113046.7|21
1738338420000|2025-01-31 15:47:00|113079.6|113054.6|113059.8|113034.8|113080.4|113055.4|113059.8|113034.8|32
1738338430000|2025-01-31 15:47:10|113060.6|113035.6|113061.8|113036.8|113063.3|113038.3|113051.2|113026.2|28
1738338440000|2025-01-31 15:47:20|113062.9|113037.9|113071|113046|113075.2|113050.2|113062.9|113037.9|23
1738338450000|2025-01-31 15:47:30|113071.2|113046.2|113072.1|113047.1|113077.9|113052.9|113062.7|113037.7|35
1738338460000|2025-01-31 15:47:40|113072.3|113047.3|113076.6|113051.6|113078|113053|113072.1|113047.1|18
1738338470000|2025-01-31 15:47:50|113077.4|113052.4|113076.7|113051.7|113080.6|113055.6|113072.6|113047.6|17
1738338480000|2025-01-31 15:48:00|113077.6|113052.6|113070.7|113045.7|113082.9|113057.9|113069.1|113044.1|20
1738338490000|2025-01-31 15:48:10|113071.2|113046.2|113091.7|113066.7|113092|113067|113067.3|113042.3|40
1738338500000|2025-01-31 15:48:20|113091.9|113066.9|113081|113056|113091.9|113066.9|113080.2|113055.2|28
1738338510000|2025-01-31 15:48:30|113081.7|113056.7|113080.1|113055.1|113081.7|113056.7|113072.2|113047.2|37
1738338520000|2025-01-31 15:48:40|113079.8|113054.8|113079.8|113054.8|113085.5|113060.5|113072.8|113047.8|32
1738338530000|2025-01-31 15:48:50|113080.9|113055.9|113081.2|113056.2|113083.5|113058.5|113077.1|113052.1|17
1738338540000|2025-01-31 15:49:00|113080.6|113055.6|113075.4|113050.4|113081.5|113056.5|113073.6|113048.6|20
1738338550000|2025-01-31 15:49:10|113075.1|113050.1|113074.6|113049.6|113075.1|113050.1|113071|113046|19
1738338560000|2025-01-31 15:49:20|113073.6|113048.6|113074.2|113049.2|113074.2|113049.2|113072.4|113047.4|6
1738338570000|2025-01-31 15:49:30|113074.4|113049.4|113077.3|113052.3|113080.2|113055.2|113072.9|113047.9|27
1738338580000|2025-01-31 15:49:40|113077.8|113052.8|113068.6|113043.6|113078.7|113053.7|113063.7|113038.7|24
1738338590000|2025-01-31 15:49:50|113068.5|113043.5|113071.3|113046.3|113071.6|113046.6|113067.3|113042.3|10
1738338600000|2025-01-31 15:50:00|113070.4|113045.4|113082.7|113057.7|113083|113058|113070.4|113045.4|30
1738338610000|2025-01-31 15:50:10|113082.2|113057.2|113080.1|113055.1|113087.7|113062.7|113078.7|113053.7|30
1738338620000|2025-01-31 15:50:20|113080.3|113055.3|113090.5|113065.5|113095.6|113070.6|113078.3|113053.3|54
1738338630000|2025-01-31 15:50:30|113089.6|113064.6|113093.4|113068.4|113098.2|113073.2|113089.6|113064.6|31
1738338640000|2025-01-31 15:50:40|113094.2|113069.2|113099.3|113074.3|113099.3|113074.3|113088.2|113063.2|28
1738338650000|2025-01-31 15:50:50|113098.9|113073.9|113117.5|113092.5|113117.5|113092.5|113098.9|113073.9|24
1738338660000|2025-01-31 15:51:00|113118.6|113093.6|113137.9|113112.9|113137.9|113112.9|113118.6|113093.6|47
1738338670000|2025-01-31 15:51:10|113138.9|113113.9|113147.5|113122.5|113148.9|113123.9|113136.3|113111.3|48
1738338680000|2025-01-31 15:51:20|113148.6|113123.6|113127.6|113102.6|113149.6|113124.6|113124.3|113099.3|30
1738338690000|2025-01-31 15:51:30|113127.4|113102.4|113128.5|113103.5|113129.3|113104.3|113126.6|113101.6|18
1738338700000|2025-01-31 15:51:40|113127.6|113102.6|113117.4|113092.4|113127.9|113102.9|113116.6|113091.6|23
1738338710000|2025-01-31 15:51:50|113116.5|113091.5|113108.4|113083.4|113116.5|113091.5|113105|113080|31
1738338720000|2025-01-31 15:52:00|113109.3|113084.3|113097.2|113072.2|113112.7|113087.7|113091.1|113066.1|44
1738338730000|2025-01-31 15:52:10|113097.4|113072.4|113109.6|113084.6|113110.7|113085.7|113097.4|113072.4|34
1738338740000|2025-01-31 15:52:20|113109.8|113084.8|113111.3|113086.3|113111.8|113086.8|113109.6|113084.6|16
1738338750000|2025-01-31 15:52:30|113112.3|113087.3|113106.4|113081.4|113112.3|113087.3|113105.3|113080.3|20
1738338760000|2025-01-31 15:52:40|113105.6|113080.6|113113.2|113088.2|113113.3|113088.3|113105.6|113080.6|19
1738338770000|2025-01-31 15:52:50|113112.9|113087.9|113103.5|113078.5|113112.9|113087.9|113102.5|113077.5|15
1738338780000|2025-01-31 15:53:00|113102.8|113077.8|113099.9|113074.9|113105.1|113080.1|113097.6|113072.6|37
1738338790000|2025-01-31 15:53:10|113101|113076|113086.9|113061.9|113101|113076|113083.6|113058.6|33
1738338800000|2025-01-31 15:53:20|113088|113063|113094|113069|113096|113071|113085|113060|29
1738338810000|2025-01-31 15:53:30|113094.4|113069.4|113114.8|113089.8|113119.7|113094.7|113094.4|113069.4|29
1738338820000|2025-01-31 15:53:40|113115.1|113090.1|113121.6|113096.6|113121.6|113096.6|113110.3|113085.3|27
1738338830000|2025-01-31 15:53:50|113119.4|113094.4|113114.8|113089.8|113122.8|113097.8|113109.7|113084.7|36
1738338840000|2025-01-31 15:54:00|113117.1|113092.1|113104.5|113079.5|113117.2|113092.2|113103.9|113078.9|34
1738338850000|2025-01-31 15:54:10|113103.7|113078.7|113084.2|113059.2|113103.7|113078.7|113083.2|113058.2|36
1738338860000|2025-01-31 15:54:20|113086.4|113061.4|113085.1|113060.1|113088.9|113063.9|113076.8|113051.8|50
1738338870000|2025-01-31 15:54:30|113084.2|113059.2|113080.2|113055.2|113085|113060|113075|113050|35
1738338880000|2025-01-31 15:54:40|113079.4|113054.4|113093.7|113068.7|113094.9|113069.9|113078.7|113053.7|40
1738338890000|2025-01-31 15:54:50|113093.4|113068.4|113082.9|113057.9|113095.2|113070.2|113080.2|113055.2|22
1738338900000|2025-01-31 15:55:00|113082.1|113057.1|113074.8|113049.8|113090.8|113065.8|113074.8|113049.8|43
1738338910000|2025-01-31 15:55:10|113077.2|113052.2|113091.9|113066.9|113091.9|113066.9|113074.2|113049.2|51
1738338920000|2025-01-31 15:55:20|113092.3|113067.3|113063.6|113038.6|113094.1|113069.1|113050.6|113025.6|57
1738338930000|2025-01-31 15:55:30|113064.4|113039.4|113082.2|113057.2|113089.6|113064.6|113063.7|113038.7|62
1738338940000|2025-01-31 15:55:40|113083|113058|113106.1|113081.1|113106.1|113081.1|113078.7|113053.7|56
1738338950000|2025-01-31 15:55:50|113106.4|113081.4|113099|113074|113110.3|113085.3|113098.3|113073.3|60
1738338960000|2025-01-31 15:56:00|113098.2|113073.2|113069.6|113044.6|113098.2|113073.2|113065.8|113040.8|71
1738338970000|2025-01-31 15:56:10|113070.3|113045.3|113072.8|113047.8|113078.4|113053.4|113059.4|113034.4|43
1738338980000|2025-01-31 15:56:20|113072|113047|113074.5|113049.5|113077.7|113052.7|113064.2|113039.2|53
1738338990000|2025-01-31 15:56:30|113074.4|113049.4|113070.2|113045.2|113079.3|113054.3|113070.2|113045.2|38
1738339000000|2025-01-31 15:56:40|113071.6|113046.6|113063.8|113038.8|113072.5|113047.5|113061.1|113036.1|32
1738339010000|2025-01-31 15:56:50|113065.7|113040.7|113077.8|113052.8|113095.3|113058.3|113062.8|113037.8|45
1738339020000|2025-01-31 15:57:00|113076.8|113051.8|113076.7|113051.7|113079.7|113054.7|113068.3|113043.3|52
1738339030000|2025-01-31 15:57:10|113075|113050|113059.8|113034.8|113075|113050|113059.8|113034.8|43
1738339040000|2025-01-31 15:57:20|113061.3|113036.3|113045.8|113020.8|113061.8|113036.8|113045.8|113020.8|46
1738339050000|2025-01-31 15:57:30|113050.6|113025.6|113053.3|113028.3|113058.7|113033.7|113045.1|113020.1|50
1738339060000|2025-01-31 15:57:40|113052.9|113027.9|113054.6|113029.6|113062.8|113037.8|113041.6|113016.6|36
1738339070000|2025-01-31 15:57:50|113053.1|113028.1|113054.9|113029.9|113061.4|113036.4|113052.5|113027.5|42
1738339080000|2025-01-31 15:58:00|113055.8|113030.8|113059.2|113034.2|113069|113044|113055.6|113030.6|34
1738339090000|2025-01-31 15:58:10|113060.7|113035.7|113040.8|113015.8|113061.6|113036.6|113040.8|113015.8|40
1738339100000|2025-01-31 15:58:20|113041.4|113016.4|113013.4|112988.4|113042|113017|113009.1|112984.1|56
1738339110000|2025-01-31 15:58:30|113014.8|112989.8|113021.2|112996.2|113026|113001|113013.9|112988.9|48
1738339120000|2025-01-31 15:58:40|113021.8|112996.8|113018.7|112993.7|113046|113021|113018.7|112993.7|56
1738339130000|2025-01-31 15:58:50|113018.8|112993.8|113024.6|112999.6|113029.6|113004.6|113015|112990|60
1738339140000|2025-01-31 15:59:00|113024.1|112999.1|113019.6|112994.6|113037.8|113012.8|113019.6|112994.6|51
1738339150000|2025-01-31 15:59:10|113021.2|112996.2|113027|113002|113038.2|113013.2|113018.7|112993.7|61
1738339160000|2025-01-31 15:59:20|113036.4|113011.4|113044.8|113019.8|113046.6|113021.6|113028.3|113003.3|51
1738339170000|2025-01-31 15:59:30|113045.6|113020.6|113049.7|113024.7|113053.6|113028.6|113036.6|113011.6|49
1738339180000|2025-01-31 15:59:40|113047.4|113022.4|113040.4|113015.4|113049.1|113024.1|113038.3|113013.3|52
1738339190000|2025-01-31 15:59:50|113039|113014|113043.4|113018.4|113048.1|113023.1|113039|113014|52
1738339200000|2025-01-31 16:00:00|113042.5|113017.5|113045.9|113020.9|113051.3|113026.3|113040.4|113015.4|49
1738339210000|2025-01-31 16:00:10|113047|113022|113042.1|113017.1|113050|113025|113036.2|113011.2|55
1738339220000|2025-01-31 16:00:20|113042.9|113017.9|113048.1|113023.1|113053.1|113028.1|113042.8|113017.8|46
1738339230000|2025-01-31 16:00:30|113048.3|113023.3|113030.6|113005.6|113049.8|113024.8|113029.2|113004.2|55
1738339240000|2025-01-31 16:00:40|113031.5|113006.5|113034.5|113009.5|113035.7|113010.7|113029.4|113004.4|33
1738339250000|2025-01-31 16:00:50|113031.8|113006.8|113036.2|113011.2|113046.2|113021.2|113030.7|113005.7|55
1738339260000|2025-01-31 16:01:00|113037.3|113012.3|113030|113005|113037.3|113012.3|113020.6|112995.6|49
1738339270000|2025-01-31 16:01:10|113029.7|113004.7|113036.6|113011.6|113037.3|113012.3|113029.7|113004.7|31
1738339280000|2025-01-31 16:01:20|113037.5|113012.5|113034.1|113009.1|113037.5|113012.5|113025.1|113000.1|43
1738339290000|2025-01-31 16:01:30|113035|113010|113031.7|113006.7|113035|113010|113021.4|112996.4|32
1738339300000|2025-01-31 16:01:40|113030.6|113005.6|113020.9|112995.9|113036.6|113011.6|113020.9|112995.9|43
1738339310000|2025-01-31 16:01:50|113019.7|112994.7|113021.3|112996.3|113026.8|113001.8|113017.2|112992.2|39
1738339320000|2025-01-31 16:02:00|113019.9|112994.9|113013.3|112988.3|113037.8|112999.7|113006.1|112975.1|48
1738339330000|2025-01-31 16:02:10|113013.9|112988.9|113041.1|112991.1|113041.9|112999.3|113013.9|112985.5|36
1738339340000|2025-01-31 16:02:20|113042.6|112992.6|113041.2|113016.2|113053.9|113018.4|113038|112992.6|40
1738339350000|2025-01-31 16:02:30|113043.9|113018.9|113051|113026|113053.6|113028.6|113041.9|113016.9|36
1738339360000|2025-01-31 16:02:40|113049.8|113024.8|113025.4|113000.4|113050.5|113025.5|113019.7|112994.7|35
1738339370000|2025-01-31 16:02:50|113025.7|113000.7|113013.4|112988.4|113025.7|113000.7|113010.2|112985.2|31
1738339380000|2025-01-31 16:03:00|113014.2|112989.2|113015|112990|113019|112994|113007.9|112982.9|46
1738339390000|2025-01-31 16:03:10|113010.8|112985.8|113018.1|112993.1|113029.2|112994.3|113003.3|112972.8|42
1738339400000|2025-01-31 16:03:20|113019.3|112994.3|113007.3|112982.3|113026.8|112997.4|113006.5|112967|29
1738339410000|2025-01-31 16:03:30|113006.9|112981.9|113008.6|112983.6|113016.5|112991.5|113002.2|112977.2|33
1738339420000|2025-01-31 16:03:40|113007.7|112982.7|113006.6|112981.6|113008|112983|113004.9|112979.9|17
1738339430000|2025-01-31 16:03:50|113007.1|112982.1|113016.5|112991.5|113019|112994|112998.1|112973.1|46
1738339440000|2025-01-31 16:04:00|113016.7|112991.7|112999.4|112974.4|113016.7|112991.7|112995.7|112970.7|39
1738339450000|2025-01-31 16:04:10|113001.9|112976.9|113016.9|112991.9|113019.7|112994.7|113000.1|112975.1|39
1738339460000|2025-01-31 16:04:20|113017.5|112992.5|113015.5|112990.5|113023.3|112998.3|113013.9|112988.9|34
1738339470000|2025-01-31 16:04:30|113014.9|112989.9|113005|112980|113015.1|112990.1|113004.8|112979.8|24
1738339480000|2025-01-31 16:04:40|113004.1|112979.1|113000.7|112975.7|113004.1|112979.1|112998.7|112973.7|23
1738339490000|2025-01-31 16:04:50|113000.9|112975.9|112990.1|112965.1|113012.8|112987.8|112990.1|112965.1|51
1738339500000|2025-01-31 16:05:00|112990.9|112965.9|112993.4|112968.4|112994.2|112969.2|112982.6|112957.6|35
1738339510000|2025-01-31 16:05:10|112993.9|112968.9|113002|112977|113002.4|112977.4|112989.4|112964.4|45
1738339520000|2025-01-31 16:05:20|113002.1|112977.1|113010.6|112985.6|113012.3|112987.3|113002.1|112977.1|41
1738339530000|2025-01-31 16:05:30|113010.8|112985.8|113010.1|112985.1|113015.5|112990.5|113006.1|112981.1|36
1738339540000|2025-01-31 16:05:40|113010.2|112985.2|112998.9|112973.9|113010.2|112985.2|112995.9|112970.9|39
1738339550000|2025-01-31 16:05:50|112980.2|112955.2|112996|112971|113003.6|112971.9|112980.2|112937.2|31
1738339560000|2025-01-31 16:06:00|112995.6|112970.6|112999.1|112974.1|113002.2|112977.2|112995.6|112970.6|27
1738339570000|2025-01-31 16:06:10|112998.4|112973.4|113002.8|112977.8|113004.1|112979.1|112997.5|112972.5|31
1738339580000|2025-01-31 16:06:20|113003.1|112978.1|113013.2|112988.2|113015.5|112990.5|113000.9|112975.9|29
1738339590000|2025-01-31 16:06:30|113013.1|112988.1|113017.1|112992.1|113018.1|112993.1|113008.4|112983.4|25
1738339600000|2025-01-31 16:06:40|113017.7|112992.7|113019.7|112994.7|113023|112998|113017.7|112992.7|31
1738339610000|2025-01-31 16:06:50|113018.9|112993.9|113023.3|112998.3|113023.8|112998.8|113018.9|112993.9|25
1738339620000|2025-01-31 16:07:00|113022.9|112997.9|112994.4|112969.4|113022.9|112997.9|112993.9|112968.9|41
1738339630000|2025-01-31 16:07:10|112994.3|112969.3|113000|112975|113000.4|112975.4|112994.1|112969.1|27
1738339640000|2025-01-31 16:07:20|112999.7|112974.7|112994|112969|112999.9|112974.9|112988.5|112963.5|28
1738339650000|2025-01-31 16:07:30|112993.9|112968.9|112994.1|112969.1|112995.6|112970.6|112990.4|112965.4|33
1738339660000|2025-01-31 16:07:40|112994.5|112969.5|112999|112974|113003.6|112978.6|112992.6|112967.6|21
1738339670000|2025-01-31 16:07:50|112999.7|112974.7|113011.6|112986.6|113012.4|112987.4|112999.7|112974.7|28
1738339680000|2025-01-31 16:08:00|113011.3|112986.3|113001.4|112976.4|113011.6|112986.6|113001.4|112976.4|27
1738339690000|2025-01-31 16:08:10|113001.6|112976.6|113009.1|112984.1|113014.9|112989.9|113001.6|112976.6|25
1738339700000|2025-01-31 16:08:20|113009.6|112984.6|113018.4|112993.4|113019.5|112994.5|113009.6|112984.6|31
1738339710000|2025-01-31 16:08:30|113017.1|112992.1|113017.5|112992.5|113025.2|113000.2|113014.8|112989.8|29
1738339720000|2025-01-31 16:08:40|113015.1|112990.1|113011.5|112986.5|113015.9|112990.9|113003.8|112978.8|27
1738339730000|2025-01-31 16:08:50|113011.1|112986.1|113015.1|112990.1|113015.9|112990.9|113011.1|112986.1|13
1738339740000|2025-01-31 16:09:00|113015.5|112990.5|113011.8|112986.8|113015.5|112990.5|113004.9|112979.9|25
1738339750000|2025-01-31 16:09:10|113011.9|112986.9|113022|112997|113022|112997|113011.9|112986.9|23
1738339760000|2025-01-31 16:09:20|113021.7|112996.7|113016.3|112991.3|113021.7|112996.7|113013.6|112988.6|10
1738339770000|2025-01-31 16:09:30|113016.1|112991.1|113020.9|112995.9|113022.3|112997.3|113016.1|112991.1|17
1738339780000|2025-01-31 16:09:40|113019.8|112994.8|113019.4|112994.4|113019.8|112994.8|113011.6|112986.6|20
1738339790000|2025-01-31 16:09:50|113019.6|112994.6|113020.2|112995.2|113020.7|112995.7|113015.9|112990.9|16
1738339800000|2025-01-31 16:10:00|113021|112996|113030|113005|113032.9|113007.9|113018.6|112993.6|31
1738339810000|2025-01-31 16:10:10|113030.4|113005.4|113031.2|113006.2|113032.7|113007.7|113030.2|113005.2|14
1738339820000|2025-01-31 16:10:20|113031.3|113006.3|113032.7|113007.7|113034.1|113009.1|113031.3|113006.3|9
1738339830000|2025-01-31 16:10:30|113032.8|113007.8|113028.1|113003.1|113032.8|113007.8|113024.4|112999.4|18
1738339840000|2025-01-31 16:10:40|113027.5|113002.5|113029.1|113004.1|113029.1|113004.1|113026.5|113001.5|18
1738339850000|2025-01-31 16:10:50|113028.5|113003.5|113033.5|113008.5|113035.5|113010.5|113027.9|113002.9|24
1738339860000|2025-01-31 16:11:00|113033|113008|113025.1|113000.1|113033|113008|113022.7|112997.7|20
1738339870000|2025-01-31 16:11:10|113024.8|112999.8|113029.4|113004.4|113029.4|113004.4|113024.8|112999.8|16
1738339880000|2025-01-31 16:11:20|113028.7|113003.7|113028.8|113003.8|113032.6|113007.6|113026.8|113001.8|25
1738339890000|2025-01-31 16:11:30|113028.4|113003.4|113029.4|113004.4|113031.3|113006.3|113026.6|113001.6|15
1738339900000|2025-01-31 16:11:40|113029.1|113004.1|113029.6|113004.6|113035.4|113010.4|113029.1|113004.1|16
1738339910000|2025-01-31 16:11:50|113028.6|113003.6|113036.4|113011.4|113036.4|113011.4|113028.2|113003.2|22
1738339920000|2025-01-31 16:12:00|113034.1|113009.1|113038|113013|113038.4|113013.4|113033.4|113008.4|15
1738339930000|2025-01-31 16:12:10|113037.8|113012.8|113050.4|113025.4|113050.4|113025.4|113030|113005|39
1738339940000|2025-01-31 16:12:20|113048.3|113023.3|113047.7|113022.7|113050.3|113025.3|113047.6|113022.6|24
1738339950000|2025-01-31 16:12:30|113047.6|113022.6|113032.8|113007.8|113047.9|113022.9|113032.8|113007.8|25
1738339960000|2025-01-31 16:12:40|113032|113007|113038.8|113013.8|113043.6|113018.6|113026.8|113001.8|33
1738339970000|2025-01-31 16:12:50|113038.4|113013.4|113036.9|113011.9|113044.3|113019.3|113036.9|113011.9|22
1738339980000|2025-01-31 16:13:00|113036.8|113011.8|113037.1|113012.1|113045.6|113020.6|113032.6|113007.6|25
1738339990000|2025-01-31 16:13:10|113038|113013|113041.1|113016.1|113041.9|113016.9|113029.7|113004.7|30
1738340000000|2025-01-31 16:13:20|113041.2|113016.2|113039.7|113014.7|113050.2|113025.2|113039.2|113014.2|28
1738340010000|2025-01-31 16:13:30|113039.6|113014.6|113034.8|113009.8|113039.6|113014.6|113032.1|113007.1|24
1738340020000|2025-01-31 16:13:40|113034.1|113009.1|113026.9|113001.9|113034.1|113009.1|113024|112999|16
1738340030000|2025-01-31 16:13:50|113027.6|113002.6|113034.5|113009.5|113035.7|113010.7|113025.3|113000.3|19
1738340040000|2025-01-31 16:14:00|113037|113012|113026.5|113001.5|113037|113012|113018.1|112993.1|32
1738340050000|2025-01-31 16:14:10|113026.2|113001.2|113030.6|113005.6|113031.9|113006.9|113023|112998|28
1738340060000|2025-01-31 16:14:20|113029.2|113004.2|113024.9|112999.9|113029.2|113004.2|113019.9|112994.9|32
1738340070000|2025-01-31 16:14:30|113025.1|113000.1|113026.4|113001.4|113027.1|113002.1|113021.9|112996.9|23
1738340080000|2025-01-31 16:14:40|113027.1|113002.1|113027.6|113002.6|113030.7|113005.7|113026.2|113001.2|27
1738340090000|2025-01-31 16:14:50|113026.1|113001.1|113028.6|113003.6|113030.7|113005.7|113021.3|112996.3|34
1738340100000|2025-01-31 16:15:00|113030.1|113005.1|113027.7|113002.7|113036.9|113011.9|113026.9|113001.9|38
1738340110000|2025-01-31 16:15:10|113027|113002|113025.9|113000.9|113029.7|113004.7|113021.5|112996.5|22
1738340120000|2025-01-31 16:15:20|113028.1|113003.1|113033.8|113008.8|113041|113016|113026.7|113001.7|38
1738340130000|2025-01-31 16:15:30|113034.3|113009.3|113042.3|113017.3|113042.3|113017.3|113034.3|113009.3|29
1738340140000|2025-01-31 16:15:40|113041.6|113016.6|113042.1|113017.1|113046.2|113021.2|113039|113014|32
1738340150000|2025-01-31 16:15:50|113041.4|113016.4|113060.3|113035.3|113068.6|113043.6|113041.4|113016.4|44
1738340160000|2025-01-31 16:16:00|113059.4|113034.4|113053.8|113028.8|113060.3|113035.3|113053.1|113028.1|28
1738340170000|2025-01-31 16:16:10|113054.7|113029.7|113063|113038|113067.2|113042.2|113054.4|113029.4|39
1738340180000|2025-01-31 16:16:20|113065.7|113040.7|113060.2|113035.2|113067.4|113042.4|113057.4|113032.4|30
1738340190000|2025-01-31 16:16:30|113059.8|113034.8|113056|113031|113062.3|113037.3|113054.4|113029.4|35
1738340200000|2025-01-31 16:16:40|113055.1|113030.1|113051.2|113026.2|113055.6|113030.6|113049.2|113024.2|32
1738340210000|2025-01-31 16:16:50|113050.4|113025.4|113051.4|113026.4|113052.6|113027.6|113044.6|113019.6|25
1738340220000|2025-01-31 16:17:00|113052.2|113027.2|113046.3|113021.3|113053.2|113028.2|113039.6|113014.6|28
1738340230000|2025-01-31 16:17:10|113048.6|113023.6|113043.6|113018.6|113051.5|113026.5|113043.6|113018.6|18
1738340240000|2025-01-31 16:17:20|113043.7|113018.7|113048.1|113023.1|113050.3|113025.3|113042.6|113017.6|18
1738340250000|2025-01-31 16:17:30|113049.1|113024.1|113042.5|113017.5|113050.3|113025.3|113037.4|113012.4|28
1738340260000|2025-01-31 16:17:40|113042.6|113017.6|113035|113010|113042.6|113017.6|113032.9|113007.9|19
1738340270000|2025-01-31 16:17:50|113036.6|113011.6|113035.2|113010.2|113038.5|113013.5|113033.7|113008.7|19
1738340280000|2025-01-31 16:18:00|113036|113011|113032.7|113007.7|113039.8|113014.8|113032.7|113007.7|30
1738340290000|2025-01-31 16:18:10|113034.5|113009.5|113043.5|113018.5|113044.8|113019.8|113029.4|113004.4|35
1738340300000|2025-01-31 16:18:20|113044.7|113019.7|113049.7|113024.7|113052|113027|113040.9|113015.9|26
1738340310000|2025-01-31 16:18:30|113048.4|113023.4|113044.6|113019.6|113049.6|113024.6|113038.1|113013.1|34
1738340320000|2025-01-31 16:18:40|113044.5|113019.5|113027.3|113002.3|113046.3|113021.3|113026|113001|23
1738340330000|2025-01-31 16:18:50|113028.2|113003.2|113019.1|112994.1|113030|113005|113016.2|112991.2|29
1738340340000|2025-01-31 16:19:00|113018.3|112993.3|113021|112996|113023.8|112998.8|113017.7|112992.7|21
1738340350000|2025-01-31 16:19:10|113021.8|112996.8|113020.1|112995.1|113023.4|112998.4|113018.6|112993.6|20
1738340360000|2025-01-31 16:19:20|113018.2|112993.2|113006|112981|113020.1|112995.1|113004|112979|39
1738340370000|2025-01-31 16:19:30|113006.9|112981.9|113006.9|112981.9|113008|112983|113000.5|112975.5|31
1738340380000|2025-01-31 16:19:40|113006.1|112981.1|113001.1|112976.1|113006.4|112981.4|113000.9|112975.9|20
1738340390000|2025-01-31 16:19:50|113000.4|112975.4|113004.5|112979.5|113006.9|112981.9|113000.2|112975.2|27
1738340400000|2025-01-31 16:20:00|113002.4|112977.4|113004.6|112979.6|113007.5|112982.5|112997.8|112972.8|34
1738340410000|2025-01-31 16:20:10|113004.3|112979.3|113003.1|112978.1|113005.7|112980.7|113002.3|112977.3|12
1738340420000|2025-01-31 16:20:20|113002.4|112977.4|113001.6|112976.6|113006.3|112981.3|112999.4|112974.4|26
1738340430000|2025-01-31 16:20:30|113000.9|112975.9|113002.3|112977.3|113007.1|112982.1|112998.9|112973.9|21
1738340440000|2025-01-31 16:20:40|113000.9|112975.9|112995.6|112970.6|113004.5|112979.5|112994.1|112969.1|25
1738340450000|2025-01-31 16:20:50|112994.1|112969.1|112995.6|112970.6|112999.7|112974.7|112993.4|112968.4|17
1738340460000|2025-01-31 16:21:00|112996.1|112971.1|112982.3|112957.3|112996.1|112971.1|112973.9|112948.9|43
1738340470000|2025-01-31 16:21:10|112980.7|112955.7|112992.3|112967.3|112993|112968|112980.7|112955.7|24
1738340480000|2025-01-31 16:21:20|112993.1|112968.1|112988.6|112963.6|112997.6|112972.6|112988.1|112963.1|36
1738340490000|2025-01-31 16:21:30|112987.4|112962.4|112989.4|112964.4|112990.7|112965.7|112986.6|112961.6|24
1738340500000|2025-01-31 16:21:40|112989.3|112964.3|112987.1|112962.1|112993.7|112968.7|112985.4|112960.4|18
1738340510000|2025-01-31 16:21:50|112986.9|112961.9|112994.2|112969.2|112995.1|112970.1|112986.9|112961.9|30
1738340520000|2025-01-31 16:22:00|112993.5|112968.5|113004.7|112954.7|113005.1|112971.4|112987.4|112953.2|29
1738340530000|2025-01-31 16:22:10|113002.3|112952.3|112987|112962|113002.3|112963.8|112985.8|112944.6|31
1738340540000|2025-01-31 16:22:20|112988.9|112963.9|112984.3|112959.3|112988.9|112963.9|112982.5|112957.5|20
1738340550000|2025-01-31 16:22:30|112984.9|112959.9|112978.1|112953.1|112985|112960|112975|112950|32
1738340560000|2025-01-31 16:22:40|112980.1|112955.1|112988.1|112963.1|112988.7|112963.7|112977.9|112952.9|29
1738340570000|2025-01-31 16:22:50|112986.9|112961.9|112982.3|112957.3|112989.8|112964.8|112978.1|112953.1|34
1738340580000|2025-01-31 16:23:00|112981.8|112956.8|112975.1|112950.1|112982.8|112957.8|112973|112948|36
1738340590000|2025-01-31 16:23:10|112974.5|112949.5|112976.3|112951.3|112979.8|112954.8|112974.5|112949.5|29
1738340600000|2025-01-31 16:23:20|112977.4|112952.4|112981.8|112956.8|112985.5|112960.5|112977.4|112952.4|41
1738340610000|2025-01-31 16:23:30|112982.1|112957.1|112988.8|112963.8|112989.6|112964.6|112981.3|112956.3|33
1738340620000|2025-01-31 16:23:40|112988.6|112963.6|112993.4|112968.4|112993.4|112968.4|112986.2|112961.2|34
1738340630000|2025-01-31 16:23:50|112991.9|112966.9|112990.6|112965.6|112997.6|112972.6|112990.1|112965.1|45
1738340640000|2025-01-31 16:24:00|112991.7|112966.7|112973.2|112948.2|112991.7|112966.7|112971.9|112946.9|37
1738340650000|2025-01-31 16:24:10|112972.2|112947.2|112980.1|112955.1|112981.3|112956.3|112972.2|112947.2|38
1738340660000|2025-01-31 16:24:20|112979.1|112954.1|112974.3|112949.3|112982.5|112957.5|112973|112948|33
1738340670000|2025-01-31 16:24:30|112974.1|112949.1|112956.1|112931.1|112974.4|112949.4|112956.1|112931.1|36
1738340680000|2025-01-31 16:24:40|112957.8|112932.8|112965.9|112940.9|112966.8|112941.8|112954.7|112929.7|40
1738340690000|2025-01-31 16:24:50|112963.3|112938.3|112950.7|112925.7|112963.9|112938.9|112948.6|112923.6|34
1738340700000|2025-01-31 16:25:00|112950.8|112925.8|112956.6|112931.6|112958.4|112933.4|112950.2|112925.2|22
1738340710000|2025-01-31 16:25:10|112956.2|112931.2|112956.9|112931.9|112958.3|112933.3|112948.9|112923.9|39
1738340720000|2025-01-31 16:25:20|112958.1|112933.1|112960.2|112935.2|112965.4|112940.4|112957|112932|36
1738340730000|2025-01-31 16:25:30|112958.8|112933.8|112986.3|112961.3|112990|112965|112958.7|112933.7|34
1738340740000|2025-01-31 16:25:40|112987.8|112962.8|112987|112962|112989.9|112964.9|112982.3|112957.3|42
1738340750000|2025-01-31 16:25:50|112989|112964|112993.3|112968.3|112993.7|112968.7|112980.5|112955.5|36
1738340760000|2025-01-31 16:26:00|112998.2|112973.2|113000.6|112975.6|113002.3|112977.3|112993.6|112968.6|17
1738340770000|2025-01-31 16:26:10|112999.7|112974.7|112997.9|112972.9|112999.7|112974.7|112992.3|112967.3|33
1738340780000|2025-01-31 16:26:20|112999.4|112974.4|112998.1|112973.1|113001|112976|112994.3|112969.3|37
1738340790000|2025-01-31 16:26:30|112998.7|112973.7|112994|112969|112998.7|112973.7|112988.7|112963.7|40
1738340800000|2025-01-31 16:26:40|112993.8|112968.8|112992.8|112967.8|112995.8|112970.8|112989.1|112964.1|35
1738340810000|2025-01-31 16:26:50|112993.2|112968.2|112982.4|112957.4|112999|112974|112981.7|112956.7|34
1738340820000|2025-01-31 16:27:00|112982.5|112957.5|112983.8|112958.8|112988.5|112963.5|112981.1|112956.1|34
1738340830000|2025-01-31 16:27:10|112985.5|112960.5|112981.9|112956.9|112985.5|112960.5|112977.7|112952.7|36
1738340840000|2025-01-31 16:27:20|112983.2|112958.2|112980.3|112955.3|112985.4|112960.4|112977.5|112952.5|27
1738340850000|2025-01-31 16:27:30|112977.4|112952.4|112979.7|112954.7|112981.8|112956.8|112977.4|112952.4|18
1738340860000|2025-01-31 16:27:40|112978.4|112953.4|112987.3|112962.3|112989.1|112964.1|112978.4|112953.4|26
1738340870000|2025-01-31 16:27:50|112986.7|112961.7|112982.2|112957.2|112987.8|112962.8|112980.8|112955.8|18
1738340880000|2025-01-31 16:28:00|112983|112958|112988|112963|112988|112963|112978|112953|27
1738340890000|2025-01-31 16:28:10|112987.1|112962.1|112984|112959|112989.8|112964.8|112979.5|112954.5|26
1738340900000|2025-01-31 16:28:20|112983.4|112958.4|112967.9|112942.9|112986.7|112961.7|112966|112941|36
1738340910000|2025-01-31 16:28:30|112968.4|112943.4|112964.9|112939.9|112968.9|112943.9|112960.5|112935.5|28
1738340920000|2025-01-31 16:28:40|112965.8|112940.8|112962.3|112937.3|112967.9|112942.9|112960|112935|32
1738340930000|2025-01-31 16:28:50|112962.4|112937.4|112962.2|112937.2|112964.4|112939.4|112961.3|112936.3|35
1738340940000|2025-01-31 16:29:00|112962|112937|112965.2|112940.2|112970.7|112945.7|112959.8|112934.8|38
1738340950000|2025-01-31 16:29:10|112965.7|112940.7|112964.7|112939.7|112970|112945|112963|112938|25
1738340960000|2025-01-31 16:29:20|112965.1|112940.1|112964.8|112939.8|112965.1|112940.1|112960.7|112935.7|20
1738340970000|2025-01-31 16:29:30|112964.6|112939.6|112966.2|112941.2|112966.3|112941.3|112964.1|112939.1|9
1738340980000|2025-01-31 16:29:40|112965.4|112940.4|112956.4|112931.4|112965.4|112940.4|112951.9|112926.9|33
1738340990000|2025-01-31 16:29:50|112957.2|112932.2|112958.4|112933.4|112958.6|112933.6|112952.8|112927.8|34
1738341000000|2025-01-31 16:30:00|112956.4|112931.4|112937.1|112912.1|112956.4|112931.4|112935.8|112897.4|26
1738341010000|2025-01-31 16:30:10|112938|112913|112938|112913|112946.4|112921.4|112937.3|112912.3|35
1738341020000|2025-01-31 16:30:20|112938.6|112913.6|112929.9|112904.9|112938.6|112913.6|112927.5|112902.5|33
1738341030000|2025-01-31 16:30:30|112931.2|112906.2|112940.9|112915.9|112943.6|112918.6|112931.2|112906.2|30
1738341040000|2025-01-31 16:30:40|112942.3|112917.3|112941.3|112916.3|112955.4|112920.8|112935.3|112902.9|28
1738341050000|2025-01-31 16:30:50|112941.7|112916.7|112962.1|112912.1|112964|112921.3|112941.2|112910.7|13
1738341060000|2025-01-31 16:31:00|112961.5|112911.5|112958.5|112933.5|112963.7|112933.5|112951.9|112908.4|30
1738341070000|2025-01-31 16:31:10|112962.8|112937.8|112971.4|112921.4|112978|112940.3|112961.8|112920.7|35
1738341080000|2025-01-31 16:31:20|112973.1|112923.1|112983.1|112933.1|112986.4|112936.4|112973.1|112923.1|24
1738341090000|2025-01-31 16:31:30|112982.2|112932.2|112958.8|112933.8|112982.5|112936.2|112958.8|112919.9|33
1738341100000|2025-01-31 16:31:40|112960.1|112935.1|112950.7|112925.7|112960.8|112935.8|112949.5|112924.5|20
1738341110000|2025-01-31 16:31:50|112950.4|112925.4|112935.4|112910.4|112955.3|112930.3|112935.4|112910.4|29
1738341120000|2025-01-31 16:32:00|112934.3|112909.3|112941.5|112891.5|112945.2|112911.4|112931|112891.5|34
1738341130000|2025-01-31 16:32:10|112940.3|112890.3|112937.3|112887.3|112943.5|112893.5|112936.5|112886.5|25
1738341140000|2025-01-31 16:32:20|112937.2|112887.2|112926.4|112876.4|112937.2|112887.2|112926.4|112876.4|21
1738341150000|2025-01-31 16:32:30|112926.2|112876.2|112922.2|112872.2|112934.1|112884.1|112921.8|112871.8|27
1738341160000|2025-01-31 16:32:40|112922.9|112872.9|112921.7|112871.7|112925.9|112875.9|112921.7|112871.7|30
1738341170000|2025-01-31 16:32:50|112923.6|112873.6|112920.3|112870.3|112924.8|112874.8|112913.1|112863.1|40
1738341180000|2025-01-31 16:33:00|112918.7|112868.7|112880.5|112855.5|112918.7|112877.3|112867.6|112840.7|41
1738341190000|2025-01-31 16:33:10|112878|112853|112902.2|112877.2|112902.2|112877.2|112878|112853|44
1738341200000|2025-01-31 16:33:20|112901.9|112876.9|112900.8|112875.8|112901.9|112876.9|112896.1|112871.1|33
1738341210000|2025-01-31 16:33:30|112903|112878|112899.3|112874.3|112907|112882|112898.9|112873.9|29
1738341220000|2025-01-31 16:33:40|112900|112875|112901.7|112876.7|112901.7|112876.7|112896.8|112871.8|21
1738341230000|2025-01-31 16:33:50|112901.2|112876.2|112896.9|112871.9|112901.2|112876.2|112895.9|112870.9|33
1738341240000|2025-01-31 16:34:00|112897.7|112872.7|112893.9|112868.9|112899|112874|112892.6|112867.6|15
1738341250000|2025-01-31 16:34:10|112895|112870|112898.9|112873.9|112902.1|112877.1|112893.5|112868.5|37
1738341260000|2025-01-31 16:34:20|112898.2|112873.2|112902.8|112877.8|112905.7|112880.7|112897.9|112872.9|31
1738341270000|2025-01-31 16:34:30|112902.7|112877.7|112907|112882|112907|112882|112900.2|112875.2|20
1738341280000|2025-01-31 16:34:40|112906.6|112881.6|112909.6|112884.6|112910.6|112885.6|112905.7|112880.7|21
1738341290000|2025-01-31 16:34:50|112908.7|112883.7|112916.7|112891.7|112919.8|112894.8|112908.4|112883.4|34
1738341300000|2025-01-31 16:35:00|112917.4|112892.4|112923.9|112898.9|112923.9|112898.9|112913.2|112888.2|37
1738341310000|2025-01-31 16:35:10|112924.9|112899.9|112938.1|112913.1|112944.6|112919.6|112924.9|112899.9|50
1738341320000|2025-01-31 16:35:20|112937.3|112912.3|112946.1|112921.1|112946.1|112921.1|112937.1|112912.1|45
1738341330000|2025-01-31 16:35:30|112945.6|112920.6|112941|112916|112947.5|112922.5|112941|112916|35
1738341340000|2025-01-31 16:35:40|112940.1|112915.1|112935|112910|112942|112917|112933|112908|17
1738341350000|2025-01-31 16:35:50|112934.5|112909.5|112933.5|112883.5|112940.4|112909.9|112929.9|112883.5|22
1738341360000|2025-01-31 16:36:00|112937.1|112887.1|112930.2|112880.2|112938.3|112888.3|112927.1|112877.1|39
1738341370000|2025-01-31 16:36:10|112928.8|112878.8|112919.7|112869.7|112933|112883|112919.4|112869.4|27
1738341380000|2025-01-31 16:36:20|112918.4|112868.4|112911.3|112861.3|112918.4|112868.4|112908.3|112858.3|30
1738341390000|2025-01-31 16:36:30|112909.8|112859.8|112910.2|112860.2|112917|112867|112907.4|112857.4|43
1738341400000|2025-01-31 16:36:40|112907.8|112857.8|112905.3|112855.3|112911.2|112861.2|112905.2|112855.2|27
1738341410000|2025-01-31 16:36:50|112903.7|112853.7|112898.1|112873.1|112904.1|112879.1|112895.8|112849.3|33
1738341420000|2025-01-31 16:37:00|112899|112874|112899|112874|112907.8|112882.8|112897.4|112872.4|27
1738341430000|2025-01-31 16:37:10|112897.8|112872.8|112906.2|112881.2|112906.2|112881.2|112896.7|112871.7|24
1738341440000|2025-01-31 16:37:20|112907.7|112882.7|112906.7|112881.7|112909.1|112884.1|112903.4|112878.4|27
1738341450000|2025-01-31 16:37:30|112906.9|112881.9|112899.6|112874.6|112908.5|112883.5|112898|112873|39
1738341460000|2025-01-31 16:37:40|112900.1|112875.1|112901|112876|112901|112876|112895.9|112870.9|16
1738341470000|2025-01-31 16:37:50|112899.1|112874.1|112898.9|112873.9|112902.4|112877.4|112898.9|112873.9|9
1738341480000|2025-01-31 16:38:00|112899|112874|112890.3|112865.3|112899.5|112874.5|112889.4|112864.4|18
1738341490000|2025-01-31 16:38:10|112890.7|112865.7|112881.3|112856.3|112891.1|112866.1|112875.2|112850.2|29
1738341500000|2025-01-31 16:38:20|112880.3|112855.3|112879.4|112854.4|112880.3|112855.3|112877.5|112852.5|10
1738341510000|2025-01-31 16:38:30|112880.4|112855.4|112864|112839|112882.8|112857.8|112862.9|112837.9|21
1738341520000|2025-01-31 16:38:40|112863.8|112838.8|112851.4|112826.4|112865.6|112840.6|112851.4|112826.4|20
1738341530000|2025-01-31 16:38:50|112851.3|112826.3|112860.1|112835.1|112860.4|112835.4|112851.3|112826.3|23
1738341540000|2025-01-31 16:39:00|112858.6|112833.6|112860.6|112835.6|112864.8|112839.8|112856.9|112831.9|25
1738341550000|2025-01-31 16:39:10|112860.8|112835.8|112867.5|112842.5|112869.6|112844.6|112860.8|112835.8|25
1738341560000|2025-01-31 16:39:20|112866.7|112841.7|112865.2|112840.2|112869.2|112844.2|112865.2|112840.2|18
1738341570000|2025-01-31 16:39:30|112866.3|112841.3|112870.2|112845.2|112870.2|112845.2|112863.9|112838.9|27
1738341580000|2025-01-31 16:39:40|112869.8|112844.8|112869.6|112844.6|112876|112851|112869.6|112844.6|38
1738341590000|2025-01-31 16:39:50|112870.4|112845.4|112877.9|112852.9|112877.9|112852.9|112868.8|112843.8|29
1738341600000|2025-01-31 16:40:00|112877.7|112852.7|112870.3|112845.3|112877.7|112852.7|112867.1|112842.1|28
1738341610000|2025-01-31 16:40:10|112870.5|112845.5|112866.6|112841.6|112875.7|112850.7|112864.9|112839.9|24
1738341620000|2025-01-31 16:40:20|112867.4|112842.4|112872.2|112847.2|112873.7|112848.7|112867.4|112842.4|16
1738341630000|2025-01-31 16:40:30|112872.5|112847.5|112874.9|112849.9|112877.3|112852.3|112872.2|112847.2|21
1738341640000|2025-01-31 16:40:40|112875|112850|112877.2|112852.2|112882.8|112857.8|112873.7|112848.7|20
1738341650000|2025-01-31 16:40:50|112877.8|112852.8|112874.5|112849.5|112879|112854|112872.4|112847.4|23
1738341660000|2025-01-31 16:41:00|112873.8|112848.8|112848.7|112823.7|112873.8|112848.8|112847.6|112822.6|29
1738341670000|2025-01-31 16:41:10|112848.5|112823.5|112825.5|112800.5|112849.8|112824.8|112820.6|112795.6|39
1738341680000|2025-01-31 16:41:20|112825.2|112800.2|112828.7|112803.7|112832|112807|112823.9|112798.9|17
1738341690000|2025-01-31 16:41:30|112828.8|112803.8|112856.2|112831.2|112861.9|112836.9|112828.7|112803.7|32
1738341700000|2025-01-31 16:41:40|112854.6|112829.6|112857.2|112832.2|112860|112835|112854.5|112829.5|33
1738341710000|2025-01-31 16:41:50|112857.7|112832.7|112861.6|112836.6|112862.3|112837.3|112848.8|112823.8|31
1738341720000|2025-01-31 16:42:00|112862.5|112837.5|112853.8|112828.8|112863.6|112838.6|112852.5|112827.5|17
1738341730000|2025-01-31 16:42:10|112853.7|112828.7|112836.2|112811.2|112853.7|112828.7|112832.1|112807.1|28
1738341740000|2025-01-31 16:42:20|112836.3|112811.3|112843.3|112818.3|112846.9|112821.9|112835.6|112810.6|24
1738341750000|2025-01-31 16:42:30|112843.1|112818.1|112852.3|112827.3|112852.7|112827.7|112842.6|112817.6|24
1738341760000|2025-01-31 16:42:40|112850.2|112825.2|112848|112823|112852.5|112827.5|112848|112823|20
1738341770000|2025-01-31 16:42:50|112847.1|112822.1|112834.3|112809.3|112847.7|112822.7|112834.3|112809.3|26
1738341780000|2025-01-31 16:43:00|112835|112810|112841.5|112816.5|112841.5|112816.5|112835|112810|16
1738341790000|2025-01-31 16:43:10|112841.8|112816.8|112835.7|112810.7|112842.3|112817.3|112833.9|112808.9|12
1738341800000|2025-01-31 16:43:20|112835.8|112810.8|112839.3|112814.3|112842.5|112817.5|112835.5|112810.5|16
1738341810000|2025-01-31 16:43:30|112840.3|112815.3|112841.3|112816.3|112842.6|112817.6|112840.3|112815.3|12
1738341820000|2025-01-31 16:43:40|112841.2|112816.2|112831|112806|112842|112817|112829.2|112804.2|22
1738341830000|2025-01-31 16:43:50|112830.7|112805.7|112829.9|112804.9|112835.4|112810.4|112828.2|112803.2|16
1738341840000|2025-01-31 16:44:00|112829.7|112804.7|112841.8|112816.8|112846.6|112821.6|112829.7|112804.7|20
1738341850000|2025-01-31 16:44:10|112842.4|112817.4|112835.4|112810.4|112842.4|112817.4|112833.7|112808.7|20
1738341860000|2025-01-31 16:44:20|112834.6|112809.6|112841.8|112816.8|112843.3|112818.3|112832.3|112807.3|25
1738341870000|2025-01-31 16:44:30|112840|112815|112823.2|112798.2|112842.7|112817.7|112823.2|112798.2|20
1738341880000|2025-01-31 16:44:40|112824.3|112799.3|112826.2|112801.2|112832.9|112807.9|112823.5|112798.5|30
1738341890000|2025-01-31 16:44:50|112824.8|112799.8|112830.6|112805.6|112831.4|112806.4|112824.8|112799.8|19
1738341900000|2025-01-31 16:45:00|112829.5|112804.5|112834.7|112809.7|112834.7|112809.7|112823.5|112798.5|20
1738341910000|2025-01-31 16:45:10|112834.6|112809.6|112837.7|112812.7|112837.7|112812.7|112832.4|112807.4|17
1738341920000|2025-01-31 16:45:20|112837.9|112812.9|112864.5|112814.5|112865.2|112823.5|112837.9|112810.7|21
1738341930000|2025-01-31 16:45:30|112853.5|112828.5|112870.2|112820.2|112870.2|112835.7|112853|112814.2|25
1738341940000|2025-01-31 16:45:40|112870.3|112820.3|112882|112832|112882.1|112832.1|112868.9|112818.9|17
1738341950000|2025-01-31 16:45:50|112881.9|112831.9|112878.6|112828.6|112885.6|112835.6|112878.6|112828.6|19
1738341960000|2025-01-31 16:46:00|112877.8|112827.8|112875.7|112850.7|112878.2|112850.8|112868.3|112826|13
1738341970000|2025-01-31 16:46:10|112875|112850|112877.5|112852.5|112878|112853|112873.8|112848.8|19
1738341980000|2025-01-31 16:46:20|112878.4|112853.4|112880|112855|112882.1|112857.1|112873.2|112848.2|38
1738341990000|2025-01-31 16:46:30|112879.1|112854.1|112887.9|112862.9|112889.1|112864.1|112878.8|112853.8|26
1738342000000|2025-01-31 16:46:40|112889.1|112864.1|112897.5|112872.5|112899.7|112874.7|112889.1|112864.1|23
1738342010000|2025-01-31 16:46:50|112897.3|112872.3|112892.9|112867.9|112897.3|112872.3|112887.9|112862.9|24
1738342020000|2025-01-31 16:47:00|112892|112867|112886.6|112861.6|112892.3|112867.3|112883|112858|27
1738342030000|2025-01-31 16:47:10|112886.2|112861.2|112898.2|112873.2|112898.2|112873.2|112885.5|112860.5|18
1738342040000|2025-01-31 16:47:20|112898.1|112873.1|112900.9|112875.9|112906.4|112881.4|112898.1|112873.1|24
1738342050000|2025-01-31 16:47:30|112900|112875|112897.6|112872.6|112900|112875|112897.6|112872.6|14
1738342060000|2025-01-31 16:47:40|112897.8|112872.8|112900|112875|112900.9|112875.9|112896.9|112871.9|10
1738342070000|2025-01-31 16:47:50|112900.7|112875.7|112905.5|112880.5|112906.1|112881.1|112900.7|112875.7|15
1738342080000|2025-01-31 16:48:00|112905.1|112880.1|112910.5|112885.5|112912.1|112887.1|112905.1|112880.1|17
1738342090000|2025-01-31 16:48:10|112910.4|112885.4|112909.4|112884.4|112911.7|112886.7|112907.9|112882.9|12
1738342100000|2025-01-31 16:48:20|112910.1|112885.1|112912.1|112887.1|112912.1|112887.1|112908.9|112883.9|15
1738342110000|2025-01-31 16:48:30|112911.1|112886.1|112910.3|112885.3|112913.4|112888.4|112910|112885|13
1738342120000|2025-01-31 16:48:40|112911.7|112886.7|112919.8|112894.8|112920.1|112895.1|112911.2|112886.2|17
1738342130000|2025-01-31 16:48:50|112920|112895|112940.5|112890.5|112941|112904.6|112917.8|112888.5|14
1738342140000|2025-01-31 16:49:00|112940.6|112890.6|112936.1|112886.1|112940.6|112890.6|112934.4|112884.4|14
1738342150000|2025-01-31 16:49:10|112935.2|112885.2|112932.3|112882.3|112940.3|112890.3|112932.3|112882.3|20
1738342160000|2025-01-31 16:49:20|112931.2|112881.2|112929.8|112879.8|112933.1|112883.1|112925.7|112875.7|17
1738342170000|2025-01-31 16:49:30|112930.5|112880.5|112933.3|112883.3|112934.6|112884.6|112929.4|112879.4|18
1738342180000|2025-01-31 16:49:40|112932.8|112882.8|112932.9|112882.9|112935.6|112885.6|112931.8|112881.8|15
1738342190000|2025-01-31 16:49:50|112934.4|112884.4|112946.3|112896.3|112946.3|112896.3|112934.4|112884.4|15
1738342200000|2025-01-31 16:50:00|112946.6|112896.6|112936.3|112886.3|112948.2|112898.2|112934.5|112884.5|19
1738342210000|2025-01-31 16:50:10|112937.5|112887.5|112937.2|112887.2|112945.4|112895.4|112933.2|112883.2|30
1738342220000|2025-01-31 16:50:20|112937.8|112887.8|112934.1|112909.1|112937.8|112911.7|112927.4|112887.8|24
1738342230000|2025-01-31 16:50:30|112934|112909|112934.4|112909.4|112935.7|112910.7|112933.2|112908.2|11
1738342240000|2025-01-31 16:50:40|112935.2|112910.2|112944.3|112919.3|112945.4|112920.4|112934.7|112909.7|19
1738342250000|2025-01-31 16:50:50|112944.2|112919.2|112943.7|112918.7|112950.4|112925.4|112943.7|112918.7|24
1738342260000|2025-01-31 16:51:00|112942.9|112917.9|112947.4|112922.4|112947.4|112922.4|112941.7|112916.7|13
1738342270000|2025-01-31 16:51:10|112948|112923|112944.1|112919.1|112948|112923|112944.1|112919.1|10
1738342280000|2025-01-31 16:51:20|112944.4|112919.4|112944|112919|112944.5|112919.5|112943.1|112918.1|9
1738342290000|2025-01-31 16:51:30|112943.1|112918.1|112935.8|112910.8|112944.3|112919.3|112935.8|112910.8|13
1738342300000|2025-01-31 16:51:40|112935.6|112910.6|112942.5|112917.5|112944.6|112919.6|112935.5|112910.5|13
1738342310000|2025-01-31 16:51:50|112941.7|112916.7|112942|112917|112942.1|112917.1|112939.7|112914.7|14
1738342320000|2025-01-31 16:52:00|112941|112916|112942.1|112917.1|112942.6|112917.6|112935.4|112910.4|15
1738342330000|2025-01-31 16:52:10|112941.8|112916.8|112940.8|112915.8|112943.1|112918.1|112938.3|112913.3|16
1738342340000|2025-01-31 16:52:20|112941.2|112916.2|112928.2|112903.2|112941.2|112916.2|112928.2|112903.2|19
1738342350000|2025-01-31 16:52:30|112929|112904|112924.4|112899.4|112929.9|112904.9|112924.1|112899.1|15
1738342360000|2025-01-31 16:52:40|112924.1|112899.1|112928.5|112903.5|112930|112905|112924.1|112899.1|8
1738342370000|2025-01-31 16:52:50|112929.5|112904.5|112926.4|112901.4|112931.5|112906.5|112925.6|112900.6|21
1738342380000|2025-01-31 16:53:00|112925.6|112900.6|112910.8|112885.8|112927.1|112902.1|112910.8|112885.8|19
1738342390000|2025-01-31 16:53:10|112913.3|112888.3|112911.8|112886.8|112913.3|112888.3|112908.6|112883.6|18
1738342400000|2025-01-31 16:53:20|112912.9|112887.9|112917.9|112892.9|112917.9|112892.9|112911.4|112886.4|21
1738342410000|2025-01-31 16:53:30|112924.4|112899.4|112925.3|112900.3|112925.6|112900.6|112923.4|112898.4|12
1738342420000|2025-01-31 16:53:40|112925.5|112900.5|112931.7|112906.7|112931.8|112906.8|112924.5|112899.5|11
1738342430000|2025-01-31 16:53:50|112930.7|112905.7|112929.8|112904.8|112933.5|112908.5|112929.8|112904.8|22
1738342440000|2025-01-31 16:54:00|112929.7|112904.7|112930.5|112905.5|112931.9|112906.9|112925.9|112900.9|22
1738342450000|2025-01-31 16:54:10|112930.7|112905.7|112927.2|112902.2|112930.8|112905.8|112926.4|112901.4|16
1738342460000|2025-01-31 16:54:20|112928|112903|112927.7|112902.7|112928.2|112903.2|112924.4|112899.4|17
1738342470000|2025-01-31 16:54:30|112928.7|112903.7|112925.2|112900.2|112928.9|112903.9|112922.7|112897.7|14
1738342480000|2025-01-31 16:54:40|112925|112900|112923.1|112898.1|112925.1|112900.1|112923.1|112898.1|4
1738342490000|2025-01-31 16:54:50|112923.8|112898.8|112926.6|112901.6|112927.1|112902.1|112923.1|112898.1|13
1738342500000|2025-01-31 16:55:00|112926.7|112901.7|112924.4|112899.4|112927.7|112902.7|112919.6|112894.6|13
1738342510000|2025-01-31 16:55:10|112924.6|112899.6|112932.7|112907.7|112932.7|112907.7|112924.6|112899.6|13
1738342520000|2025-01-31 16:55:20|112932.9|112907.9|112932.3|112907.3|112933.3|112908.3|112929.9|112904.9|19
1738342530000|2025-01-31 16:55:30|112932.7|112907.7|112930.2|112905.2|112932.7|112907.7|112930.2|112905.2|6
1738342540000|2025-01-31 16:55:40|112930.3|112905.3|112924.8|112899.8|112930.6|112905.6|112922|112897|24
1738342550000|2025-01-31 16:55:50|112923.3|112898.3|112925.3|112900.3|112930|112905|112923.1|112898.1|31
1738342560000|2025-01-31 16:56:00|112926.2|112901.2|112917.7|112892.7|112934.5|112909.5|112916.1|112891.1|33
1738342570000|2025-01-31 16:56:10|112916.6|112891.6|112916.4|112891.4|112920.1|112895.1|112914|112889|33
1738342580000|2025-01-31 16:56:20|112915.8|112890.8|112916.1|112891.1|112921|112896|112915.8|112890.8|27
1738342590000|2025-01-31 16:56:30|112915.2|112890.2|112908.3|112883.3|112915.4|112890.4|112902.3|112877.3|42
1738342600000|2025-01-31 16:56:40|112907.8|112882.8|112911.1|112886.1|112915.2|112890.2|112907.2|112882.2|26
1738342610000|2025-01-31 16:56:50|112912|112887|112918.5|112893.5|112919.5|112894.5|112911.9|112886.9|26
1738342620000|2025-01-31 16:57:00|112919.4|112894.4|112922.3|112897.3|112932.4|112907.4|112918.1|112893.1|34
1738342630000|2025-01-31 16:57:10|112923.5|112898.5|112925.8|112900.8|112928.9|112903.9|112918.1|112893.1|31
1738342640000|2025-01-31 16:57:20|112925.7|112900.7|112923.2|112898.2|112927|112902|112921.6|112896.6|42
1738342650000|2025-01-31 16:57:30|112922|112897|112932.7|112907.7|112934.1|112909.1|112922|112897|29
1738342660000|2025-01-31 16:57:40|112931.6|112906.6|112937.6|112912.6|112939.5|112914.5|112931.6|112906.6|35
1738342670000|2025-01-31 16:57:50|112937.4|112912.4|112937.1|112912.1|112939.4|112914.4|112930.3|112905.3|33
1738342680000|2025-01-31 16:58:00|112936.2|112911.2|112932.3|112907.3|112937.9|112912.9|112929.2|112904.2|37
1738342690000|2025-01-31 16:58:10|112930.9|112905.9|112929.2|112904.2|112932.4|112907.4|112927.6|112902.6|12
1738342700000|2025-01-31 16:58:20|112932.7|112907.7|112935.9|112910.9|112952.3|112915.7|112929.2|112893.7|40
1738342710000|2025-01-31 16:58:30|112936|112911|112934.7|112909.7|112942|112917|112934.2|112909.2|32
1738342720000|2025-01-31 16:58:40|112935.5|112910.5|112929.7|112904.7|112941.2|112916.2|112929.7|112904.7|44
1738342730000|2025-01-31 16:58:50|112929.5|112904.5|112929.4|112904.4|112931.1|112906.1|112921.7|112896.7|39
1738342740000|2025-01-31 16:59:00|112928.2|112903.2|112924.1|112899.1|112931.1|112906.1|112923.7|112898.7|46
1738342750000|2025-01-31 16:59:10|112926.5|112901.5|112931.4|112906.4|112933.3|112908.3|112924.2|112899.2|28
1738342760000|2025-01-31 16:59:20|112932.1|112907.1|112930.8|112905.8|112935.2|112910.2|112928.2|112903.2|22
1738342770000|2025-01-31 16:59:30|112930.5|112905.5|112935.4|112910.4|112937.7|112912.7|112927.5|112902.5|19
1738342780000|2025-01-31 16:59:40|112934.6|112909.6|112933.1|112908.1|112935.2|112910.2|112929.3|112904.3|27
1738342790000|2025-01-31 16:59:50|112933.2|112908.2|112928.6|112903.6|112935.5|112910.5|112927.4|112902.4|16
1738342800000|2025-01-31 17:00:00|112929.9|112904.9|112917|112892|112932.4|112907.4|112914.8|112889.8|41
1738342810000|2025-01-31 17:00:10|112916.3|112891.3|112915.6|112890.6|112921.4|112896.4|112907.4|112882.4|35
1738342820000|2025-01-31 17:00:20|112917.3|112892.3|112917.2|112892.2|112922.7|112897.7|112912.9|112887.9|29
1738342830000|2025-01-31 17:00:30|112917.9|112892.9|112912.6|112887.6|112919.1|112894.1|112912|112887|30
1738342840000|2025-01-31 17:00:40|112911.7|112886.7|112903.1|112878.1|112912.6|112887.6|112903.1|112878.1|29
1738342850000|2025-01-31 17:00:50|112903.2|112878.2|112904.4|112879.4|112904.4|112879.4|112897.7|112872.7|35
1738342860000|2025-01-31 17:01:00|112905.4|112880.4|112898|112873|112905.7|112880.7|112897.4|112872.4|30
1738342870000|2025-01-31 17:01:10|112896.9|112871.9|112901.6|112876.6|112901.6|112876.6|112894.6|112869.6|34
1738342880000|2025-01-31 17:01:20|112901.5|112876.5|112896.1|112871.1|112901.5|112876.5|112892.7|112867.7|24
1738342890000|2025-01-31 17:01:30|112896|112871|112896.5|112871.5|112896.5|112871.5|112894.6|112869.6|7
1738342900000|2025-01-31 17:01:40|112897.3|112872.3|112892.4|112867.4|112899.4|112874.4|112891.6|112866.6|30
1738342910000|2025-01-31 17:01:50|112893.8|112868.8|112891.3|112866.3|112893.8|112868.8|112883.9|112858.9|34
1738342920000|2025-01-31 17:02:00|112889.7|112864.7|112897.3|112872.3|112898.7|112873.7|112889.7|112864.7|35
1738342930000|2025-01-31 17:02:10|112901.7|112876.7|112894.9|112869.9|112904.1|112879.1|112892.8|112867.8|43
1738342940000|2025-01-31 17:02:20|112893.7|112868.7|112899.3|112874.3|112921.9|112878.1|112892.9|112862.9|40
1738342950000|2025-01-31 17:02:30|112898.8|112873.8|112897|112872|112899.8|112874.8|112897|112872|16
1738342960000|2025-01-31 17:02:40|112897.4|112872.4|112895|112870|112898.4|112873.4|112894.3|112869.3|25
1738342970000|2025-01-31 17:02:50|112894.3|112869.3|112907.6|112882.6|112909.2|112884.2|112892.7|112867.7|34
1738342980000|2025-01-31 17:03:00|112908.4|112883.4|112907.7|112882.7|112925.8|112892.2|112905.8|112875.8|54
1738342990000|2025-01-31 17:03:10|112907.5|112882.5|112899.5|112874.5|112907.6|112882.6|112889.9|112864.9|43
1738343000000|2025-01-31 17:03:20|112900.5|112875.5|112901.4|112876.4|112912.2|112887.2|112900.5|112875.5|48
1738343010000|2025-01-31 17:03:30|112902|112877|112925.7|112875.7|112928.9|112888.8|112902|112870.1|40
1738343020000|2025-01-31 17:03:40|112923.7|112873.7|112902.5|112877.5|112924.4|112885.3|112900.8|112873.7|32
1738343030000|2025-01-31 17:03:50|112902.2|112877.2|112900.5|112875.5|112905.8|112880.8|112900.2|112875.2|25
1738343040000|2025-01-31 17:04:00|112902|112877|112909.1|112884.1|112909.1|112884.1|112897.4|112872.4|29
1738343050000|2025-01-31 17:04:10|112909|112884|112917.9|112892.9|112918.8|112893.8|112908.8|112883.8|33
1738343060000|2025-01-31 17:04:20|112918.5|112893.5|112912|112887|112922.9|112897.9|112910.2|112885.2|38
1738343070000|2025-01-31 17:04:30|112911.9|112886.9|112910.7|112885.7|112917.7|112892.7|112908.9|112883.9|47
1738343080000|2025-01-31 17:04:40|112911.1|112886.1|112923.2|112898.2|112925.3|112900.3|112909|112884|29
1738343090000|2025-01-31 17:04:50|112922.8|112897.8|112919.7|112894.7|112925.4|112900.4|112914.8|112889.8|30
1738343100000|2025-01-31 17:05:00|112920.6|112895.6|112924.8|112899.8|112927.8|112902.8|112918.3|112893.3|34
1738343110000|2025-01-31 17:05:10|112924|112899|112909|112884|112924|112899|112907.4|112868.8|42
1738343120000|2025-01-31 17:05:20|112908.7|112883.7|112916.5|112891.5|112917.7|112892.7|112906.1|112881.1|45
1738343130000|2025-01-31 17:05:30|112916.4|112891.4|112919.5|112894.5|112920.6|112895.6|112907.9|112882.9|56
1738343140000|2025-01-31 17:05:40|112919.7|112894.7|112915.9|112890.9|112925.5|112900.5|112915.3|112890.3|40
1738343150000|2025-01-31 17:05:50|112915.6|112890.6|112908.9|112883.9|112916.5|112891.5|112906.7|112881.7|27
1738343160000|2025-01-31 17:06:00|112908|112883|112932.4|112907.4|112941|112916|112908|112883|27
1738343170000|2025-01-31 17:06:10|112932.5|112907.5|112932.5|112907.5|112932.9|112907.9|112931.2|112906.2|12
1738343180000|2025-01-31 17:06:20|112932.8|112907.8|112934|112909|112934.4|112909.4|112931.6|112906.6|14
1738343190000|2025-01-31 17:06:30|112934.2|112909.2|112937.5|112912.5|112938.8|112913.8|112933.1|112908.1|18
1738343200000|2025-01-31 17:06:40|112937.8|112912.8|112934.4|112909.4|112937.8|112912.8|112933|112908|11
1738343210000|2025-01-31 17:06:50|112934.3|112909.3|112935.4|112910.4|112939|112914|112934.1|112909.1|28
1738343220000|2025-01-31 17:07:00|112935.5|112910.5|112933.7|112908.7|112935.5|112910.5|112933.4|112908.4|7
1738343230000|2025-01-31 17:07:10|112934.6|112909.6|112941.9|112916.9|112945.8|112920.8|112934.6|112909.6|49
1738343240000|2025-01-31 17:07:20|112941.7|112916.7|112947.6|112922.6|112947.7|112922.7|112937|112912|47
1738343250000|2025-01-31 17:07:30|112947|112922|112946.9|112921.9|112948.9|112923.9|112945.8|112920.8|33
1738343260000|2025-01-31 17:07:40|112947.7|112922.7|112942.5|112917.5|112947.7|112922.7|112942.5|112917.5|38
1738343270000|2025-01-31 17:07:50|112943.2|112918.2|112945.8|112920.8|112948.4|112923.4|112940.7|112915.7|32
1738343280000|2025-01-31 17:08:00|112947|112922|112952.3|112927.3|112952.3|112927.3|112946|112921|39
1738343290000|2025-01-31 17:08:10|112952.8|112927.8|112969.4|112919.4|112969.4|112929.2|112947.2|112914.7|23
1738343300000|2025-01-31 17:08:20|112968.8|112918.8|112984.1|112934.1|112984.1|112934.1|112968|112918|34
1738343310000|2025-01-31 17:08:30|112984.4|112934.4|113027.6|112977.6|113040.1|112990.1|112980.7|112930.7|40
1738343320000|2025-01-31 17:08:40|113024.6|112974.6|112971.4|112921.4|113079.1|113029.1|112930.7|112869.8|73
1738343330000|2025-01-31 17:08:50|112966.2|112916.2|112970.2|112837.9|113001.1|112951.1|112938.4|112837.9|66
1738343340000|2025-01-31 17:09:00|112968.9|112836.4|112850.1|112683.6|112968.9|112836.4|112800.7|112650.8|73
1738343350000|2025-01-31 17:09:10|112789.6|112739.6|112860.2|112810.2|112885.7|112810.2|112788.9|112715.8|69
1738343360000|2025-01-31 17:09:20|112825.5|112775.5|112845.1|112795.1|112884.1|112811.9|112819.3|112752.2|56
1738343370000|2025-01-31 17:09:30|112842.2|112792.2|112856.2|112806.2|112864.1|112814.1|112836.2|112786.2|32
1738343380000|2025-01-31 17:09:40|112858.7|112808.7|112814|112764|112858.7|112808.7|112775.7|112725.7|56
1738343390000|2025-01-31 17:09:50|112806.8|112756.8|112742.4|112692.4|112811.6|112761.6|112742.4|112692.4|52
1738343400000|2025-01-31 17:10:00|112740.8|112690.8|112683.8|112633.8|112752.3|112702.3|112664.7|112614.7|69
1738343410000|2025-01-31 17:10:10|112689.7|112639.7|112717.6|112667.6|112739.1|112688.5|112689.7|112610.1|44
1738343420000|2025-01-31 17:10:20|112719.9|112669.9|112735.1|112685.1|112744.5|112694.5|112719.9|112669.9|27
1738343430000|2025-01-31 17:10:30|112734.1|112684.1|112739.4|112689.4|112743|112693|112712.8|112662.8|36
1738343440000|2025-01-31 17:10:40|112737.7|112687.7|112733.9|112683.9|112746.2|112696.2|112728.7|112678.7|31
1738343450000|2025-01-31 17:10:50|112735.4|112685.4|112730.1|112680.1|112751.5|112701.5|112726.2|112676.2|39
1738343460000|2025-01-31 17:11:00|112730.3|112680.3|112709.5|112659.5|112734|112684|112706.1|112656.1|35
1738343470000|2025-01-31 17:11:10|112714.6|112664.6|112692.6|112642.6|112718.9|112668.9|112681.5|112631.5|39
1738343480000|2025-01-31 17:11:20|112688.6|112638.6|112701|112651|112717.5|112667.5|112687.4|112637.4|47
1738343490000|2025-01-31 17:11:30|112701.8|112651.8|112707.4|112657.4|112711.4|112661.4|112701.8|112651.8|35
1738343500000|2025-01-31 17:11:40|112709|112659|112714.8|112664.8|112714.8|112664.8|112708|112658|24
1738343510000|2025-01-31 17:11:50|112713.3|112663.3|112683.8|112633.8|112713.5|112663.5|112682.5|112632.5|36
1738343520000|2025-01-31 17:12:00|112682.4|112632.4|112661.1|112611.1|112683.9|112633.9|112642.9|112592.9|49
1738343530000|2025-01-31 17:12:10|112657.8|112607.8|112638.2|112588.2|112661.6|112611.6|112638.2|112588.2|35
1738343540000|2025-01-31 17:12:20|112636.3|112586.3|112592.4|112542.4|112636.3|112586.3|112592.4|112542.4|44
1738343550000|2025-01-31 17:12:30|112596.5|112546.5|112609.1|112559.1|112622.4|112572.4|112576.3|112526.3|63
1738343560000|2025-01-31 17:12:40|112610.7|112560.7|112619.3|112569.3|112631.4|112581.4|112604.5|112554.5|46
1738343570000|2025-01-31 17:12:50|112620.6|112570.6|112632.3|112494.8|112636.8|112586.8|112584.6|112492.4|57
1738343580000|2025-01-31 17:13:00|112636.9|112506|112601.1|112551.1|112661.5|112574.5|112596.4|112506|66
1738343590000|2025-01-31 17:13:10|112598.9|112548.9|112641.3|112591.3|112641.3|112591.3|112598.9|112548.9|61
1738343600000|2025-01-31 17:13:20|112638.6|112588.6|112664.3|112614.3|112666.6|112616.6|112635.7|112585.7|53
1738343610000|2025-01-31 17:13:30|112662.1|112612.1|112643.4|112593.4|112677.7|112627.7|112635.5|112585.5|63
1738343620000|2025-01-31 17:13:40|112635.5|112585.5|112624.2|112574.2|112649.9|112599.9|112612.1|112562.1|56
1738343630000|2025-01-31 17:13:50|112627.6|112577.6|112629.3|112579.3|112644.8|112594.8|112617.6|112567.6|53
1738343640000|2025-01-31 17:14:00|112628.7|112578.7|112679.6|112629.6|112686.3|112636.3|112621.3|112571.3|54
1738343650000|2025-01-31 17:14:10|112670.6|112620.6|112669.6|112619.6|112679.2|112629.2|112664.2|112614.2|35
1738343660000|2025-01-31 17:14:20|112672.1|112622.1|112667|112617|112672.1|112622.1|112654.8|112604.8|46
1738343670000|2025-01-31 17:14:30|112665.6|112615.6|112656.8|112606.8|112666.2|112616.2|112655.5|112605.5|24
1738343680000|2025-01-31 17:14:40|112654.9|112604.9|112661.5|112611.5|112661.5|112611.5|112638.7|112588.7|37
1738343690000|2025-01-31 17:14:50|112661.7|112611.7|112655.4|112605.4|112672.9|112622.9|112643|112593|35
1738343700000|2025-01-31 17:15:00|112657|112607|112694.9|112644.9|112695.3|112645.3|112657|112607|58
1738343710000|2025-01-31 17:15:10|112696.7|112646.7|112724.9|112674.9|112724.9|112674.9|112691.1|112641.1|36
1738343720000|2025-01-31 17:15:20|112723|112673|112726.7|112676.7|112726.7|112676.7|112714|112664|30
1738343730000|2025-01-31 17:15:30|112727.9|112677.9|112729.6|112679.6|112738.1|112688.1|112726.8|112676.8|28
1738343740000|2025-01-31 17:15:40|112727.3|112677.3|112724.3|112674.3|112733.5|112683.5|112722.2|112672.2|27
1738343750000|2025-01-31 17:15:50|112721.4|112671.4|112724.5|112674.5|112733|112683|112719.8|112669.8|30
1738343760000|2025-01-31 17:16:00|112721.2|112671.2|112714.1|112664.1|112731.2|112681.2|112713.6|112663.6|38
1738343770000|2025-01-31 17:16:10|112720.6|112670.6|112676.1|112626.1|112729.2|112679.2|112675.4|112625.4|43
1738343780000|2025-01-31 17:16:20|112681.6|112631.6|112691|112641|112691.6|112641.6|112673.5|112623.5|33
1738343790000|2025-01-31 17:16:30|112687.9|112637.9|112735.3|112685.3|112735.6|112685.6|112687.9|112637.9|50
1738343800000|2025-01-31 17:16:40|112732.7|112682.7|112747.8|112697.8|112749.5|112699.5|112728.4|112678.4|63
1738343810000|2025-01-31 17:16:50|112745.7|112695.7|112751.8|112701.8|112759|112709|112739.7|112689.7|45
1738343820000|2025-01-31 17:17:00|112752.8|112702.8|112756.1|112706.1|112761.4|112711.4|112746.8|112696.8|51
1738343830000|2025-01-31 17:17:10|112755.6|112705.6|112761.9|112711.9|112768.6|112718.6|112755.6|112705.6|37
1738343840000|2025-01-31 17:17:20|112763.2|112713.2|112774.5|112724.5|112774.5|112724.5|112759.5|112709.5|30
1738343850000|2025-01-31 17:17:30|112774.1|112724.1|112783.6|112733.6|112784.4|112734.4|112770|112720|34
1738343860000|2025-01-31 17:17:40|112780.9|112730.9|112746.6|112696.6|112781.3|112731.3|112746.6|112696.6|39
1738343870000|2025-01-31 17:17:50|112752|112702|112757.7|112707.7|112759.3|112709.3|112745.2|112695.2|29
1738343880000|2025-01-31 17:18:00|112758.3|112708.3|112755.5|112705.5|112758.6|112708.6|112737.1|112687.1|28
1738343890000|2025-01-31 17:18:10|112757.7|112707.7|112767.8|112717.8|112786|112736|112757.7|112707.7|52
1738343900000|2025-01-31 17:18:20|112768.2|112718.2|112774.2|112724.2|112774.2|112724.2|112766.4|112716.4|40
1738343910000|2025-01-31 17:18:30|112773|112723|112764.5|112714.5|112777.7|112727.7|112763.2|112713.2|22
1738343920000|2025-01-31 17:18:40|112765.1|112715.1|112746.5|112696.5|112765.1|112715.1|112743.5|112693.5|45
1738343930000|2025-01-31 17:18:50|112746.8|112696.8|112737.2|112687.2|112752.6|112702.6|112737.2|112687.2|44
1738343940000|2025-01-31 17:19:00|112738|112688|112719.5|112669.5|112739.6|112689.6|112715.8|112665.8|45
1738343950000|2025-01-31 17:19:10|112723.8|112673.8|112698.7|112648.7|112723.8|112673.8|112695.7|112645.7|39
1738343960000|2025-01-31 17:19:20|112696.8|112646.8|112679|112629|112699.7|112649.7|112679|112629|26
1738343970000|2025-01-31 17:19:30|112679.1|112629.1|112674.1|112624.1|112679.1|112629.1|112663|112613|30
1738343980000|2025-01-31 17:19:40|112674.5|112624.5|112668.4|112618.4|112681.3|112631.3|112661.7|112611.7|29
1738343990000|2025-01-31 17:19:50|112669.7|112619.7|112668.7|112618.7|112676.4|112626.4|112666|112616|37
1738344000000|2025-01-31 17:20:00|112670.2|112620.2|112660.6|112610.6|112671.5|112621.5|112646.1|112596.1|34
1738344010000|2025-01-31 17:20:10|112662|112612|112668.4|112618.4|112671.9|112621.9|112655|112605|36
1738344020000|2025-01-31 17:20:20|112667.2|112617.2|112673.8|112623.8|112673.8|112623.8|112660.4|112610.4|38
1738344030000|2025-01-31 17:20:30|112675|112625|112684.4|112634.4|112687.5|112637.5|112674.3|112624.3|40
1738344040000|2025-01-31 17:20:40|112682.4|112632.4|112691.7|112641.7|112693.2|112643.2|112682.4|112632.4|25
1738344050000|2025-01-31 17:20:50|112688.1|112638.1|112683.8|112633.8|112694|112644|112683.8|112633.8|43
1738344060000|2025-01-31 17:21:00|112682.3|112632.3|112679.8|112629.8|112687.5|112637.5|112668.9|112618.9|33
1738344070000|2025-01-31 17:21:10|112670.9|112620.9|112685.5|112635.5|112687.3|112637.3|112668.4|112618.4|31
1738344080000|2025-01-31 17:21:20|112681.7|112631.7|112668.6|112618.6|112683.7|112633.7|112666.9|112616.9|43
1738344090000|2025-01-31 17:21:30|112670|112620|112660.9|112610.9|112673|112623|112659.2|112609.2|26
1738344100000|2025-01-31 17:21:40|112661.1|112611.1|112659.6|112609.6|112668|112618|112647.6|112597.6|44
1738344110000|2025-01-31 17:21:50|112659.8|112609.8|112630|112580|112660.8|112610.8|112630|112580|55
1738344120000|2025-01-31 17:22:00|112630.3|112580.3|112624.8|112574.8|112632|112582|112618.5|112568.5|34
1738344130000|2025-01-31 17:22:10|112625.9|112575.9|112628.1|112578.1|112631.9|112581.9|112623.2|112573.2|41
1738344140000|2025-01-31 17:22:20|112628.2|112578.2|112629.7|112579.7|112631.3|112581.3|112621.2|112571.2|35
1738344150000|2025-01-31 17:22:30|112628.9|112578.9|112627.4|112577.4|112632.9|112582.9|112620.5|112570.5|47
1738344160000|2025-01-31 17:22:40|112628.1|112578.1|112625.1|112575.1|112628.9|112578.9|112623.8|112573.8|21
1738344170000|2025-01-31 17:22:50|112625.6|112575.6|112627.8|112577.8|112631.6|112581.6|112622.1|112572.1|37
1738344180000|2025-01-31 17:23:00|112629.3|112579.3|112635.5|112585.5|112642.3|112592.3|112626.3|112576.3|34
1738344190000|2025-01-31 17:23:10|112635.7|112585.7|112631.3|112581.3|112640.7|112590.7|112630|112580|29
1738344200000|2025-01-31 17:23:20|112631.8|112581.8|112621.9|112571.9|112634.3|112584.3|112620.3|112570.3|28
1738344210000|2025-01-31 17:23:30|112622.6|112572.6|112630.6|112580.6|112634|112584|112621.3|112571.3|35
1738344220000|2025-01-31 17:23:40|112631.6|112581.6|112633.6|112583.6|112633.6|112583.6|112625.7|112575.7|21
1738344230000|2025-01-31 17:23:50|112635.6|112585.6|112644.2|112594.2|112644.2|112594.2|112635.2|112585.2|29
1738344240000|2025-01-31 17:24:00|112644.4|112594.4|112628.2|112578.2|112654.3|112604.3|112628.2|112578.2|44
1738344250000|2025-01-31 17:24:10|112630.3|112580.3|112660.9|112610.9|112664.3|112614.3|112630.3|112580.3|41
1738344260000|2025-01-31 17:24:20|112662.5|112612.5|112646.4|112596.4|112662.5|112612.5|112643.9|112593.9|34
1738344270000|2025-01-31 17:24:30|112646.6|112596.6|112632.7|112582.7|112647.4|112597.4|112630.5|112580.5|28
1738344280000|2025-01-31 17:24:40|112632.5|112582.5|112643.7|112593.7|112647.1|112597.1|112631.5|112581.5|39
1738344290000|2025-01-31 17:24:50|112642.5|112592.5|112631.5|112581.5|112646.6|112596.6|112628.4|112578.4|37
1738344300000|2025-01-31 17:25:00|112630.5|112580.5|112621.4|112571.4|112630.5|112580.5|112616|112566|39
1738344310000|2025-01-31 17:25:10|112622.2|112572.2|112631.8|112581.8|112632.3|112582.3|112622|112572|34
1738344320000|2025-01-31 17:25:20|112629.2|112579.2|112625.9|112575.9|112635.2|112585.2|112621.5|112571.5|36
1738344330000|2025-01-31 17:25:30|112624.9|112574.9|112617.4|112567.4|112624.9|112574.9|112603.4|112553.4|39
1738344340000|2025-01-31 17:25:40|112616.5|112566.5|112612.7|112562.7|112616.5|112566.5|112607.1|112557.1|33
1738344350000|2025-01-31 17:25:50|112612.6|112562.6|112614|112564|112614|112564|112609.7|112559.7|20
1738344360000|2025-01-31 17:26:00|112614.2|112564.2|112596.7|112546.7|112615.3|112565.3|112590.8|112540.8|36
1738344370000|2025-01-31 17:26:10|112597.6|112547.6|112592.9|112542.9|112599|112549|112580.5|112530.5|37
1738344380000|2025-01-31 17:26:20|112593|112543|112603.4|112553.4|112607.4|112557.4|112593|112543|24
1738344390000|2025-01-31 17:26:30|112602.4|112552.4|112619.2|112569.2|112620.3|112570.3|112602.4|112552.4|22
1738344400000|2025-01-31 17:26:40|112618.2|112568.2|112600.7|112550.7|112618.2|112568.2|112597.9|112547.9|32
1738344410000|2025-01-31 17:26:50|112599.5|112549.5|112592.2|112542.2|112606.2|112556.2|112592.2|112542.2|38
1738344420000|2025-01-31 17:27:00|112592.9|112542.9|112583.7|112533.7|112595.3|112545.3|112583.7|112533.7|28
1738344430000|2025-01-31 17:27:10|112583.9|112533.9|112574.8|112524.8|112589.3|112539.3|112574.8|112524.8|27
1738344440000|2025-01-31 17:27:20|112574.4|112524.4|112577.8|112527.8|112587.5|112537.5|112574.4|112524.4|32
1738344450000|2025-01-31 17:27:30|112578.1|112528.1|112602|112552|112602.9|112552.9|112577.7|112527.7|41
1738344460000|2025-01-31 17:27:40|112601.8|112551.8|112593.3|112543.3|112606.8|112556.8|112586.3|112536.3|36
1738344470000|2025-01-31 17:27:50|112594.5|112544.5|112620.9|112570.9|112620.9|112570.9|112594.5|112544.5|36
1738344480000|2025-01-31 17:28:00|112618.5|112568.5|112617.2|112567.2|112624.9|112574.9|112610.1|112560.1|35
1738344490000|2025-01-31 17:28:10|112616.9|112566.9|112631.5|112581.5|112646.1|112596.1|112615.8|112565.8|41
1738344500000|2025-01-31 17:28:20|112630.7|112580.7|112640|112590|112641.9|112591.9|112628.6|112578.6|43
1738344510000|2025-01-31 17:28:30|112641.9|112591.9|112630.3|112580.3|112641.9|112591.9|112629|112579|35
1738344520000|2025-01-31 17:28:40|112629.4|112579.4|112627.3|112577.3|112632.3|112582.3|112620.5|112570.5|42
1738344530000|2025-01-31 17:28:50|112629.8|112579.8|112635.6|112585.6|112636.2|112586.2|112625.2|112575.2|39
1738344540000|2025-01-31 17:29:00|112633.4|112583.4|112626.4|112576.4|112636.2|112586.2|112624.4|112574.4|35
1738344550000|2025-01-31 17:29:10|112625.6|112575.6|112627.1|112577.1|112633.5|112583.5|112616.8|112566.8|49
1738344560000|2025-01-31 17:29:20|112624.8|112574.8|112613.5|112563.5|112627.1|112577.1|112612|112562|48
1738344570000|2025-01-31 17:29:30|112612.3|112562.3|112617.6|112567.6|112618.1|112568.1|112609.2|112559.2|46
1738344580000|2025-01-31 17:29:40|112614.7|112564.7|112615.9|112565.9|112617.9|112567.9|112608.1|112558.1|47
1738344590000|2025-01-31 17:29:50|112615.7|112565.7|112609.6|112559.6|112616|112566|112605|112555|51
1738344600000|2025-01-31 17:30:00|112610.4|112560.4|112610.3|112560.3|112610.7|112560.7|112605.9|112555.9|35
1738344610000|2025-01-31 17:30:10|112608.7|112558.7|112608.7|112558.7|112612.2|112562.2|112607.5|112557.5|25
1738344620000|2025-01-31 17:30:20|112609.5|112559.5|112646.8|112596.8|112647.4|112597.4|112608.5|112558.5|51
1738344630000|2025-01-31 17:30:30|112648|112598|112659.8|112609.8|112666.1|112616.1|112646.1|112596.1|37
1738344640000|2025-01-31 17:30:40|112659|112609|112662.2|112612.2|112670.8|112620.8|112658.5|112608.5|49
1738344650000|2025-01-31 17:30:50|112658.4|112608.4|112676.3|112626.3|112686.7|112636.7|112656.1|112606.1|50
1738344660000|2025-01-31 17:31:00|112676.8|112626.8|112664.2|112614.2|112680.7|112630.7|112662.4|112612.4|53
1738344670000|2025-01-31 17:31:10|112665.2|112615.2|112660.3|112610.3|112666|112616|112658.9|112608.9|33
1738344680000|2025-01-31 17:31:20|112662.3|112612.3|112660.6|112610.6|112669.7|112619.7|112657.1|112607.1|47
1738344690000|2025-01-31 17:31:30|112660.4|112610.4|112663.2|112613.2|112665.3|112615.3|112646.4|112596.4|53
1738344700000|2025-01-31 17:31:40|112664.7|112614.7|112666.5|112616.5|112667.2|112617.2|112650.6|112600.6|49
1738344710000|2025-01-31 17:31:50|112665.6|112615.6|112648.5|112598.5|112666.6|112616.6|112646.8|112596.8|38
1738344720000|2025-01-31 17:32:00|112646.5|112596.5|112650.8|112600.8|112660.2|112610.2|112641.4|112591.4|52
1738344730000|2025-01-31 17:32:10|112649.8|112599.8|112650|112600|112654.1|112604.1|112638.3|112588.3|40
1738344740000|2025-01-31 17:32:20|112650.8|112600.8|112649|112599|112656.1|112606.1|112647.9|112597.9|35
1738344750000|2025-01-31 17:32:30|112646.7|112596.7|112637|112587|112647.9|112597.9|112634|112584|31
1738344760000|2025-01-31 17:32:40|112635.8|112585.8|112645.2|112595.2|112650.1|112600.1|112626.4|112576.4|41
1738344770000|2025-01-31 17:32:50|112644.3|112594.3|112665.2|112615.2|112666.7|112616.7|112641.6|112591.6|39
1738344780000|2025-01-31 17:33:00|112663.9|112613.9|112682.3|112632.3|112682.3|112632.3|112660.7|112610.7|29
1738344790000|2025-01-31 17:33:10|112683.4|112633.4|112680|112630|112686.7|112636.7|112680|112630|19
1738344800000|2025-01-31 17:33:20|112669.4|112619.4|112669.4|112619.4|112669.7|112619.7|112654.1|112604.1|41
1738344810000|2025-01-31 17:33:30|112670.9|112620.9|112676.6|112626.6|112678.6|112628.6|112669.8|112619.8|24
1738344820000|2025-01-31 17:33:40|112675.8|112625.8|112685.6|112635.6|112685.6|112635.6|112674.6|112624.6|25
1738344830000|2025-01-31 17:33:50|112692.6|112642.6|112678.6|112628.6|112696.2|112646.2|112676.5|112626.5|38
1738344840000|2025-01-31 17:34:00|112680.3|112630.3|112668.6|112618.6|112683.3|112633.3|112668.1|112618.1|40
1738344850000|2025-01-31 17:34:10|112668.2|112618.2|112658.7|112608.7|112669.8|112619.8|112658.7|112608.7|33
1738344860000|2025-01-31 17:34:20|112658.2|112608.2|112648.5|112598.5|112660.2|112610.2|112647.4|112597.4|28
1738344870000|2025-01-31 17:34:30|112647|112597|112653.3|112603.3|112659.5|112609.5|112647|112597|38
1738344880000|2025-01-31 17:34:40|112655.6|112605.6|112655.9|112605.9|112660.3|112610.3|112649.6|112599.6|31
1738344890000|2025-01-31 17:34:50|112655.4|112605.4|112649.7|112599.7|112656|112606|112643.9|112593.9|26
1738344900000|2025-01-31 17:35:00|112651|112601|112680.8|112630.8|112683.8|112633.8|112651|112601|53
1738344910000|2025-01-31 17:35:10|112681.6|112631.6|112674.7|112624.7|112683.2|112633.2|112672.2|112622.2|39
1738344920000|2025-01-31 17:35:20|112673.2|112623.2|112670|112620|112675.8|112625.8|112667|112617|37
1738344930000|2025-01-31 17:35:30|112670.1|112620.1|112663.4|112613.4|112671.1|112621.1|112663|112613|33
1738344940000|2025-01-31 17:35:40|112662.6|112612.6|112656.4|112606.4|112670.7|112620.7|112656.4|112606.4|44
1738344950000|2025-01-31 17:35:50|112657.6|112607.6|112665.7|112615.7|112667|112617|112656.1|112606.1|34
1738344960000|2025-01-31 17:36:00|112666.7|112616.7|112664.2|112614.2|112668.2|112618.2|112656|112606|32
1738344970000|2025-01-31 17:36:10|112664.9|112614.9|112660.2|112610.2|112665.1|112615.1|112659|112609|28
1738344980000|2025-01-31 17:36:20|112656|112606|112649|112599|112656|112606|112648.3|112598.3|29
1738344990000|2025-01-31 17:36:30|112648.1|112598.1|112650.9|112600.9|112653.2|112603.2|112646.4|112596.4|25
1738345000000|2025-01-31 17:36:40|112649.4|112599.4|112655.1|112605.1|112662.7|112612.7|112649.4|112599.4|32
1738345010000|2025-01-31 17:36:50|112651|112601|112661.1|112611.1|112661.7|112611.7|112649.1|112599.1|34
1738345020000|2025-01-31 17:37:00|112658.6|112608.6|112652.3|112602.3|112658.8|112608.8|112648.1|112598.1|27
1738345030000|2025-01-31 17:37:10|112651.5|112601.5|112639.6|112589.6|112656.8|112606.8|112638|112588|33
1738345040000|2025-01-31 17:37:20|112638.8|112588.8|112628.5|112578.5|112638.8|112588.8|112624.9|112574.9|33
1738345050000|2025-01-31 17:37:30|112628|112578|112631.5|112581.5|112636.1|112586.1|112623.6|112573.6|24
1738345060000|2025-01-31 17:37:40|112630.7|112580.7|112641.7|112591.7|112641.7|112591.7|112629.8|112579.8|19
1738345070000|2025-01-31 17:37:50|112642|112592|112635.4|112585.4|112642|112592|112634.5|112584.5|12
1738345080000|2025-01-31 17:38:00|112633.6|112583.6|112637.5|112587.5|112641.1|112591.1|112626.1|112576.1|25
1738345090000|2025-01-31 17:38:10|112637|112587|112629.8|112579.8|112645.7|112595.7|112624.4|112574.4|33
1738345100000|2025-01-31 17:38:20|112637.2|112587.2|112643.3|112593.3|112650.2|112600.2|112633.5|112583.5|35
1738345110000|2025-01-31 17:38:30|112642.5|112592.5|112639|112589|112646.7|112596.7|112635.3|112585.3|23
1738345120000|2025-01-31 17:38:40|112638.3|112588.3|112656.9|112606.9|112656.9|112606.9|112638.3|112588.3|36
1738345130000|2025-01-31 17:38:50|112655.6|112605.6|112653.2|112603.2|112656.2|112606.2|112649.7|112599.7|21
1738345140000|2025-01-31 17:39:00|112652.6|112602.6|112657.7|112607.7|112660.4|112610.4|112648.7|112598.7|29
1738345150000|2025-01-31 17:39:10|112659.1|112609.1|112664.6|112614.6|112673.8|112623.8|112659.1|112609.1|22
1738345160000|2025-01-31 17:39:20|112667.2|112617.2|112670.3|112620.3|112670.3|112620.3|112661.9|112611.9|35
1738345170000|2025-01-31 17:39:30|112668.9|112618.9|112670.2|112620.2|112672.2|112622.2|112660.6|112610.6|30
1738345180000|2025-01-31 17:39:40|112671.2|112621.2|112670|112620|112672.2|112622.2|112667.9|112617.9|26
1738345190000|2025-01-31 17:39:50|112669.8|112619.8|112678|112628|112680.3|112630.3|112669.1|112619.1|26
1738345200000|2025-01-31 17:40:00|112678.6|112628.6|112670.6|112620.6|112683.7|112633.7|112668.8|112618.8|35
1738345210000|2025-01-31 17:40:10|112670.1|112620.1|112657.5|112607.5|112670.3|112620.3|112654.4|112604.4|38
1738345220000|2025-01-31 17:40:20|112658.4|112608.4|112660.3|112610.3|112666.4|112616.4|112655.4|112605.4|35
1738345230000|2025-01-31 17:40:30|112660.9|112610.9|112664.4|112614.4|112669.2|112619.2|112660.9|112610.9|18
1738345240000|2025-01-31 17:40:40|112662.8|112612.8|112672|112622|112676.6|112626.6|112655.9|112605.9|46
1738345250000|2025-01-31 17:40:50|112672.4|112622.4|112670.9|112620.9|112672.5|112622.5|112667.5|112617.5|22
1738345260000|2025-01-31 17:41:00|112669.6|112619.6|112656.6|112606.6|112669.6|112619.6|112652.3|112602.3|29
1738345270000|2025-01-31 17:41:10|112655.6|112605.6|112653.6|112603.6|112655.6|112605.6|112648.2|112598.2|16
1738345280000|2025-01-31 17:41:20|112654.5|112604.5|112646.6|112596.6|112656|112606|112640.4|112590.4|56
1738345290000|2025-01-31 17:41:30|112648.4|112598.4|112644.7|112594.7|112652.2|112602.2|112644.7|112594.7|36
1738345300000|2025-01-31 17:41:40|112644.8|112594.8|112647.2|112597.2|112648.6|112598.6|112642.8|112592.8|31
1738345310000|2025-01-31 17:41:50|112647|112597|112641.5|112591.5|112647|112597|112631.2|112581.2|28
1738345320000|2025-01-31 17:42:00|112643.2|112593.2|112655.4|112605.4|112657.3|112607.3|112643.2|112593.2|37
1738345330000|2025-01-31 17:42:10|112656.1|112606.1|112650.7|112600.7|112658.9|112608.9|112645.8|112595.8|34
1738345340000|2025-01-31 17:42:20|112651.1|112601.1|112619.3|112569.3|112652.9|112602.9|112618.6|112568.6|66
1738345350000|2025-01-31 17:42:30|112622.6|112572.6|112634.5|112584.5|112636.8|112586.8|112612.7|112562.7|67
1738345360000|2025-01-31 17:42:40|112638.8|112588.8|112643.6|112593.6|112665|112615|112638.8|112588.8|60
1738345370000|2025-01-31 17:42:50|112643.2|112593.2|112633.6|112583.6|112643.2|112593.2|112629.4|112579.4|47
1738345380000|2025-01-31 17:43:00|112632.8|112582.8|112633.6|112583.6|112635.3|112585.3|112629.8|112579.8|44
1738345390000|2025-01-31 17:43:10|112632.2|112582.2|112639.2|112589.2|112645.1|112595.1|112627.7|112577.7|41
1738345400000|2025-01-31 17:43:20|112635.7|112585.7|112643.5|112593.5|112651.3|112601.3|112628.8|112578.8|52
1738345410000|2025-01-31 17:43:30|112643.7|112593.7|112652.7|112602.7|112652.7|112602.7|112639.6|112589.6|30
1738345420000|2025-01-31 17:43:40|112652.6|112602.6|112654.4|112604.4|112656.1|112606.1|112651.9|112601.9|26
1738345430000|2025-01-31 17:43:50|112653.5|112603.5|112647.8|112597.8|112663.2|112613.2|112647.8|112597.8|35
1738345440000|2025-01-31 17:44:00|112651.6|112601.6|112638.7|112588.7|112653.2|112603.2|112637.5|112587.5|44
1738345450000|2025-01-31 17:44:10|112638.3|112588.3|112633.8|112583.8|112641.6|112591.6|112629.4|112579.4|35
1738345460000|2025-01-31 17:44:20|112636|112586|112638.7|112588.7|112639.8|112589.8|112632.5|112582.5|26
1738345470000|2025-01-31 17:44:30|112636.3|112586.3|112639.1|112589.1|112647.8|112597.8|112636.3|112586.3|50
1738345480000|2025-01-31 17:44:40|112639.9|112589.9|112645.1|112595.1|112646.9|112596.9|112638.8|112588.8|43
1738345490000|2025-01-31 17:44:50|112644.7|112594.7|112658.8|112608.8|112661.5|112611.5|112644.4|112594.4|55
1738345500000|2025-01-31 17:45:00|112659.8|112609.8|112667|112617|112667.1|112617.1|112657.9|112607.9|53
1738345510000|2025-01-31 17:45:10|112666.3|112616.3|112662.4|112612.4|112667.1|112617.1|112662.4|112612.4|14
1738345520000|2025-01-31 17:45:20|112661.7|112611.7|112671.3|112621.3|112677|112627|112661.4|112611.4|40
1738345530000|2025-01-31 17:45:30|112672.8|112622.8|112695.5|112645.5|112695.5|112645.5|112670.8|112620.8|37
1738345540000|2025-01-31 17:45:40|112695.1|112645.1|112707.3|112657.3|112709.8|112659.8|112693.8|112643.8|27
1738345550000|2025-01-31 17:45:50|112707.6|112657.6|112712.8|112662.8|112715.1|112665.1|112706.8|112656.8|31
1738345560000|2025-01-31 17:46:00|112713.3|112663.3|112716.4|112666.4|112716.4|112666.4|112710.7|112660.7|13
1738345570000|2025-01-31 17:46:10|112717.5|112667.5|112735.4|112685.4|112735.4|112685.4|112717.5|112667.5|35
1738345580000|2025-01-31 17:46:20|112735.6|112685.6|112722.7|112672.7|112737.1|112687.1|112721.7|112671.7|31
1738345590000|2025-01-31 17:46:30|112724|112674|112717|112667|112724.7|112674.7|112714.5|112664.5|33
1738345600000|2025-01-31 17:46:40|112714.8|112664.8|112729.2|112679.2|112729.2|112679.2|112714.8|112664.8|18
1738345610000|2025-01-31 17:46:50|112729.5|112679.5|112717.2|112667.2|112729.8|112679.8|112717.2|112667.2|29
1738345620000|2025-01-31 17:47:00|112716|112666|112726.9|112676.9|112728.1|112678.1|112715.9|112665.9|16
1738345630000|2025-01-31 17:47:10|112727.4|112677.4|112743.2|112693.2|112743.2|112693.2|112724.7|112674.7|27
1738345640000|2025-01-31 17:47:20|112742.7|112692.7|112734.6|112684.6|112748.1|112698.1|112734.3|112684.3|33
1738345650000|2025-01-31 17:47:30|112735.9|112685.9|112737.6|112687.6|112742.5|112692.5|112731.4|112681.4|26
1738345660000|2025-01-31 17:47:40|112738.1|112688.1|112757.5|112707.5|112759.3|112709.3|112734.3|112684.3|41
1738345670000|2025-01-31 17:47:50|112760|112710|112773.9|112723.9|112780.6|112730.6|112758.6|112708.6|37
1738345680000|2025-01-31 17:48:00|112774.9|112724.9|112779.6|112729.6|112781.4|112731.4|112771.7|112721.7|29
1738345690000|2025-01-31 17:48:10|112782.5|112732.5|112790.6|112740.6|112790.6|112740.6|112776.4|112726.4|35
1738345700000|2025-01-31 17:48:20|112783.1|112733.1|112779.2|112729.2|112783.1|112733.1|112771.8|112721.8|28
1738345710000|2025-01-31 17:48:30|112778.1|112728.1|112776.7|112726.7|112778.1|112728.1|112772|112722|30
1738345720000|2025-01-31 17:48:40|112775.7|112725.7|112767.4|112717.4|112776.8|112726.8|112767.4|112717.4|19
1738345730000|2025-01-31 17:48:50|112764.6|112714.6|112754|112704|112766.6|112716.6|112750.6|112700.6|38
1738345740000|2025-01-31 17:49:00|112752.9|112702.9|112757.2|112707.2|112759|112709|112748.4|112698.4|36
1738345750000|2025-01-31 17:49:10|112754.7|112704.7|112745.7|112695.7|112758.4|112708.4|112745.7|112695.7|35
1738345760000|2025-01-31 17:49:20|112746.7|112696.7|112749.2|112699.2|112752.5|112702.5|112739.6|112689.6|46
1738345770000|2025-01-31 17:49:30|112749.8|112699.8|112739.4|112689.4|112749.8|112699.8|112739.4|112689.4|31
1738345780000|2025-01-31 17:49:40|112739.8|112689.8|112740.9|112690.9|112748.1|112698.1|112737.8|112687.8|29
1738345790000|2025-01-31 17:49:50|112745.6|112695.6|112746.7|112696.7|112752.8|112702.8|112745.2|112695.2|39
1738345800000|2025-01-31 17:50:00|112754.2|112704.2|112751.2|112701.2|112757|112707|112746.9|112696.9|35
1738345810000|2025-01-31 17:50:10|112753.7|112703.7|112757.7|112707.7|112757.7|112707.7|112750.5|112700.5|32
1738345820000|2025-01-31 17:50:20|112757.2|112707.2|112757.8|112707.8|112759.5|112709.5|112754.7|112704.7|26
1738345830000|2025-01-31 17:50:30|112758.6|112708.6|112760.4|112710.4|112760.7|112710.7|112757.6|112707.6|18
1738345840000|2025-01-31 17:50:40|112759.6|112709.6|112742.8|112692.8|112759.6|112709.6|112742.8|112692.8|25
1738345850000|2025-01-31 17:50:50|112742.2|112692.2|112718.7|112668.7|112742.6|112692.6|112718.7|112668.7|35
1738345860000|2025-01-31 17:51:00|112717.9|112667.9|112723.1|112673.1|112724.2|112674.2|112711.7|112661.7|30
1738345870000|2025-01-31 17:51:10|112722.9|112672.9|112720.4|112670.4|112725.9|112675.9|112719.4|112669.4|29
1738345880000|2025-01-31 17:51:20|112718.5|112668.5|112715.2|112665.2|112722|112672|112715.2|112665.2|31
1738345890000|2025-01-31 17:51:30|112714.5|112664.5|112715.5|112665.5|112718.6|112668.6|112710.2|112660.2|32
1738345900000|2025-01-31 17:51:40|112714.1|112664.1|112708.8|112658.8|112714.7|112664.7|112708.8|112658.8|22
1738345910000|2025-01-31 17:51:50|112708.3|112658.3|112717.4|112667.4|112721|112671|112707.3|112657.3|18
1738345920000|2025-01-31 17:52:00|112717.9|112667.9|112707|112657|112719.2|112669.2|112702.5|112652.5|21
1738345930000|2025-01-31 17:52:10|112707.8|112657.8|112690.4|112640.4|112714.7|112664.7|112690.4|112640.4|47
1738345940000|2025-01-31 17:52:20|112691.2|112641.2|112679.9|112629.9|112696.4|112646.4|112679.3|112629.3|27
1738345950000|2025-01-31 17:52:30|112680.6|112630.6|112680|112630|112680.7|112630.7|112675.9|112625.9|21
1738345960000|2025-01-31 17:52:40|112680.9|112630.9|112686.5|112636.5|112699|112649|112680.9|112630.9|46
1738345970000|2025-01-31 17:52:50|112685.4|112635.4|112696.1|112646.1|112697.7|112647.7|112680.8|112630.8|30
1738345980000|2025-01-31 17:53:00|112697.2|112647.2|112689.1|112639.1|112703.6|112653.6|112688.8|112638.8|46
1738345990000|2025-01-31 17:53:10|112689.6|112639.6|112702.5|112652.5|112706.4|112656.4|112689.6|112639.6|30
1738346000000|2025-01-31 17:53:20|112705.2|112655.2|112699.1|112649.1|112710.2|112660.2|112697.5|112647.5|44
1738346010000|2025-01-31 17:53:30|112698.9|112648.9|112708.6|112658.6|112709.8|112659.8|112698.7|112648.7|26
1738346020000|2025-01-31 17:53:40|112710.8|112660.8|112705.2|112655.2|112710.8|112660.8|112701.9|112651.9|29
1738346030000|2025-01-31 17:53:50|112704.1|112654.1|112701.5|112651.5|112704.3|112654.3|112698.3|112648.3|30
1738346040000|2025-01-31 17:54:00|112703|112653|112695.6|112645.6|112703|112653|112692.9|112642.9|28
1738346050000|2025-01-31 17:54:10|112694.1|112644.1|112695.6|112645.6|112698|112648|112690.4|112640.4|29
1738346060000|2025-01-31 17:54:20|112695.7|112645.7|112680.8|112630.8|112695.7|112645.7|112679|112629|33
1738346070000|2025-01-31 17:54:30|112681.2|112631.2|112683.9|112633.9|112685.8|112635.8|112679.4|112629.4|32
1738346080000|2025-01-31 17:54:40|112683.4|112633.4|112675.7|112625.7|112683.4|112633.4|112673.3|112623.3|32
1738346090000|2025-01-31 17:54:50|112675.9|112625.9|112682.6|112632.6|112682.6|112632.6|112673.9|112623.9|25
1738346100000|2025-01-31 17:55:00|112682.3|112632.3|112691.4|112641.4|112693|112643|112682.3|112632.3|32
1738346110000|2025-01-31 17:55:10|112691.5|112641.5|112694.5|112644.5|112694.5|112644.5|112682.2|112632.2|40
1738346120000|2025-01-31 17:55:20|112693.7|112643.7|112698.6|112648.6|112698.6|112648.6|112693.7|112643.7|35
1738346130000|2025-01-31 17:55:30|112697.8|112647.8|112694.6|112644.6|112700.5|112650.5|112692.9|112642.9|33
1738346140000|2025-01-31 17:55:40|112693.6|112643.6|112697.8|112647.8|112699.4|112649.4|112693|112643|25
1738346150000|2025-01-31 17:55:50|112697.6|112647.6|112696.6|112646.6|112698|112648|112693.5|112643.5|29
1738346160000|2025-01-31 17:56:00|112696.9|112646.9|112697.9|112647.9|112701.3|112651.3|112695.7|112645.7|29
1738346170000|2025-01-31 17:56:10|112698.7|112648.7|112707.8|112657.8|112707.8|112657.8|112693.8|112643.8|42
1738346180000|2025-01-31 17:56:20|112706|112656|112697|112647|112706.8|112656.8|112694.1|112644.1|44
1738346190000|2025-01-31 17:56:30|112696.6|112646.6|112685.5|112635.5|112696.6|112646.6|112685.5|112635.5|19
1738346200000|2025-01-31 17:56:40|112686.3|112636.3|112694.1|112644.1|112699.7|112649.7|112684.9|112634.9|31
1738346210000|2025-01-31 17:56:50|112693|112643|112697.3|112647.3|112697.3|112647.3|112686.4|112636.4|29
1738346220000|2025-01-31 17:57:00|112697.9|112647.9|112705.3|112655.3|112705.3|112655.3|112693.8|112643.8|32
1738346230000|2025-01-31 17:57:10|112702.5|112652.5|112699|112649|112707.2|112657.2|112688.9|112638.9|30
1738346240000|2025-01-31 17:57:20|112695.5|112645.5|112717.8|112667.8|112718|112668|112695.5|112645.5|34
1738346250000|2025-01-31 17:57:30|112717.2|112667.2|112715.9|112665.9|112719.8|112669.8|112706.6|112656.6|36
1738346260000|2025-01-31 17:57:40|112717|112667|112720.2|112670.2|112723.1|112673.1|112711.8|112661.8|33
1738346270000|2025-01-31 17:57:50|112721.2|112671.2|112716.5|112666.5|112721.2|112671.2|112708.5|112658.5|33
1738346280000|2025-01-31 17:58:00|112717.2|112667.2|112708.6|112658.6|112717.2|112667.2|112705.5|112655.5|29
1738346290000|2025-01-31 17:58:10|112710|112660|112714|112664|112717.2|112667.2|112707.4|112657.4|32
1738346300000|2025-01-31 17:58:20|112713.6|112663.6|112714.2|112664.2|112721.9|112671.9|112709.3|112659.3|39
1738346310000|2025-01-31 17:58:30|112714|112664|112712.6|112662.6|112717.7|112667.7|112703.4|112653.4|32
1738346320000|2025-01-31 17:58:40|112711.8|112661.8|112706.2|112656.2|112711.8|112661.8|112696.1|112646.1|58
1738346330000|2025-01-31 17:58:50|112708|112658|112692.4|112642.4|112708|112658|112692.4|112642.4|42
1738346340000|2025-01-31 17:59:00|112693.2|112643.2|112688.8|112638.8|112693.8|112643.8|112688.8|112638.8|22
1738346350000|2025-01-31 17:59:10|112689|112639|112689.1|112639.1|112693.1|112643.1|112686.5|112636.5|26
1738346360000|2025-01-31 17:59:20|112689.9|112639.9|112689.4|112639.4|112690.3|112640.3|112687.9|112637.9|23
1738346370000|2025-01-31 17:59:30|112689.3|112639.3|112690.2|112640.2|112693.7|112643.7|112687.9|112637.9|52
1738346380000|2025-01-31 17:59:40|112691.1|112641.1|112691.1|112641.1|112693|112643|112688.6|112638.6|46
1738346390000|2025-01-31 17:59:50|112689.5|112639.5|112692.5|112642.5|112696.2|112646.2|112687.5|112637.5|28
1738346400000|2025-01-31 18:00:00|112692.7|112642.7|112715.2|112665.2|112724.7|112674.7|112692.7|112642.7|44
1738346410000|2025-01-31 18:00:10|112713.3|112663.3|112719.7|112669.7|112723.4|112673.4|112704|112654|37
1738346420000|2025-01-31 18:00:20|112719.6|112669.6|112731.9|112681.9|112734.3|112684.3|112719.6|112669.6|35
1738346430000|2025-01-31 18:00:30|112731.3|112681.3|112723.3|112673.3|112733.1|112683.1|112720.5|112670.5|28
1738346440000|2025-01-31 18:00:40|112724.8|112674.8|112712.6|112687.6|112726.1|112687.6|112707.1|112668.6|24
1738346450000|2025-01-31 18:00:50|112716.8|112691.8|112729.3|112679.3|112730.6|112694.3|112715|112676.4|31
1738346460000|2025-01-31 18:01:00|112729.5|112679.5|112735.8|112685.8|112739.8|112689.8|112729.3|112679.3|49
1738346470000|2025-01-31 18:01:10|112738.3|112688.3|112731.5|112681.5|112738.7|112688.7|112727.5|112677.5|42
1738346480000|2025-01-31 18:01:20|112733.4|112683.4|112735.6|112685.6|112740.1|112690.1|112730.7|112680.7|32
1738346490000|2025-01-31 18:01:30|112734.8|112684.8|112733.4|112683.4|112737.8|112699|112715.7|112681|42
1738346500000|2025-01-31 18:01:40|112734.7|112684.7|112730.9|112680.9|112742.6|112692.6|112730.6|112680.6|40
1738346510000|2025-01-31 18:01:50|112731.4|112681.4|112718.2|112693.2|112735.6|112697|112715|112677.2|38
1738346520000|2025-01-31 18:02:00|112719.2|112694.2|112720.3|112695.3|112721.2|112696.2|112716.1|112691.1|24
1738346530000|2025-01-31 18:02:10|112719.3|112694.3|112717.5|112692.5|112720.4|112695.4|112715.4|112690.4|32
1738346540000|2025-01-31 18:02:20|112719.3|112694.3|112717.9|112692.9|112719.3|112694.3|112713.1|112688.1|22
1738346550000|2025-01-31 18:02:30|112718.6|112693.6|112713.7|112688.7|112733.1|112695.5|112713.6|112680.8|22
1738346560000|2025-01-31 18:02:40|112713.4|112688.4|112726.4|112676.4|112726.4|112692.1|112708.1|112675.1|14
1738346570000|2025-01-31 18:02:50|112726.9|112676.9|112709.4|112684.4|112726.9|112685.4|112707.8|112670.3|21
1738346580000|2025-01-31 18:03:00|112707.8|112682.8|112723.8|112673.8|112723.8|112685.8|112700.4|112673.8|33
1738346590000|2025-01-31 18:03:10|112723.4|112673.4|112701.6|112676.6|112723.4|112680.7|112700.2|112666.4|33
1738346600000|2025-01-31 18:03:20|112700.9|112675.9|112680.5|112655.5|112701.9|112676.9|112679.4|112654.4|36
1738346610000|2025-01-31 18:03:30|112679.1|112654.1|112676.9|112651.9|112679.1|112654.1|112674.6|112649.6|21
1738346620000|2025-01-31 18:03:40|112677.2|112652.2|112676.9|112651.9|112682.9|112657.9|112676.3|112651.3|15
1738346630000|2025-01-31 18:03:50|112678.7|112653.7|112680.4|112655.4|112690|112665|112678.7|112653.7|31
1738346640000|2025-01-31 18:04:00|112681.7|112656.7|112687.1|112662.1|112693|112668|112681.5|112656.5|27
1738346650000|2025-01-31 18:04:10|112687.7|112662.7|112683.8|112658.8|112689.7|112664.7|112681.3|112656.3|28
1738346660000|2025-01-31 18:04:20|112684.2|112659.2|112695.6|112670.6|112696|112671|112684.2|112659.2|30
1738346670000|2025-01-31 18:04:30|112695.7|112670.7|112702.6|112677.6|112704|112679|112694.2|112669.2|40
1738346680000|2025-01-31 18:04:40|112699.7|112674.7|112708.4|112683.4|112714.5|112689.5|112699.1|112674.1|26
1738346690000|2025-01-31 18:04:50|112709.6|112684.6|112702.4|112677.4|112711.6|112686.6|112699.4|112674.4|39
1738346700000|2025-01-31 18:05:00|112701.7|112676.7|112693.7|112668.7|112701.7|112676.7|112688.5|112663.5|25
1738346710000|2025-01-31 18:05:10|112693.3|112668.3|112693.7|112668.7|112700.2|112675.2|112690.5|112665.5|28
1738346720000|2025-01-31 18:05:20|112691.2|112666.2|112688|112663|112691.2|112666.2|112682.2|112657.2|20
1738346730000|2025-01-31 18:05:30|112688.6|112663.6|112684.8|112659.8|112688.6|112663.6|112680.5|112655.5|21
1738346740000|2025-01-31 18:05:40|112684.1|112659.1|112682.1|112657.1|112684.1|112659.1|112679.6|112654.6|18
1738346750000|2025-01-31 18:05:50|112681.5|112656.5|112697.5|112672.5|112699.1|112674.1|112681.5|112656.5|25
1738346760000|2025-01-31 18:06:00|112699.5|112674.5|112725.8|112675.8|112726.1|112679.4|112698.7|112662.1|35
1738346770000|2025-01-31 18:06:10|112725.6|112675.6|112723.9|112673.9|112727.6|112677.6|112718.4|112668.4|23
1738346780000|2025-01-31 18:06:20|112721.8|112671.8|112711.6|112661.6|112724.3|112674.3|112711.6|112661.6|20
1738346790000|2025-01-31 18:06:30|112713.1|112663.1|112700.7|112675.7|112713.1|112677.4|112697.2|112658.3|24
1738346800000|2025-01-31 18:06:40|112698.7|112673.7|112707.9|112682.9|112711.7|112686.7|112696.2|112671.2|27
1738346810000|2025-01-31 18:06:50|112707.5|112682.5|112704.7|112679.7|112709.8|112684.8|112700.6|112675.6|32
1738346820000|2025-01-31 18:07:00|112704.5|112679.5|112711.6|112686.6|112712.6|112687.6|112702.8|112677.8|21
1738346830000|2025-01-31 18:07:10|112711.5|112686.5|112724.2|112699.2|112726.5|112701.5|112711.4|112686.4|19
1738346840000|2025-01-31 18:07:20|112724|112699|112723.2|112698.2|112727.9|112702.9|112720.2|112695.2|32
1738346850000|2025-01-31 18:07:30|112722.7|112697.7|112726.5|112701.5|112726.6|112701.6|112715.5|112690.5|30
1738346860000|2025-01-31 18:07:40|112726.3|112701.3|112722.2|112697.2|112726.8|112701.8|112718.4|112693.4|29
1738346870000|2025-01-31 18:07:50|112718.7|112693.7|112722.8|112697.8|112725.7|112700.7|112718.7|112693.7|33
1738346880000|2025-01-31 18:08:00|112721|112696|112716.7|112691.7|112724.1|112699.1|112714.5|112689.5|34
1738346890000|2025-01-31 18:08:10|112716.9|112691.9|112718.9|112693.9|112721.3|112696.3|112716.2|112691.2|26
1738346900000|2025-01-31 18:08:20|112716.8|112691.8|112708.3|112683.3|112718.6|112693.6|112708|112683|24
1738346910000|2025-01-31 18:08:30|112708.7|112683.7|112709.4|112684.4|112710.4|112685.4|112708.5|112683.5|14
1738346920000|2025-01-31 18:08:40|112710.1|112685.1|112711.3|112686.3|112713.4|112688.4|112710.1|112685.1|14
1738346930000|2025-01-31 18:08:50|112711.2|112686.2|112696.5|112671.5|112712.3|112687.3|112696.5|112671.5|17
1738346940000|2025-01-31 18:09:00|112695.8|112670.8|112698.3|112673.3|112702|112677|112695|112670|33
1738346950000|2025-01-31 18:09:10|112699.5|112674.5|112699.5|112674.5|112702.1|112677.1|112696.5|112671.5|29
1738346960000|2025-01-31 18:09:20|112701|112676|112705.9|112680.9|112711|112686|112700.9|112675.9|34
1738346970000|2025-01-31 18:09:30|112706.9|112681.9|112711.7|112686.7|112713.9|112688.9|112698|112673|27
1738346980000|2025-01-31 18:09:40|112713.2|112688.2|112715.4|112690.4|112718.7|112693.7|112711.4|112686.4|39
1738346990000|2025-01-31 18:09:50|112714.5|112689.5|112723|112698|112724.1|112699.1|112714.5|112689.5|26
1738347000000|2025-01-31 18:10:00|112722.4|112697.4|112721.2|112696.2|112725.5|112700.5|112718.7|112693.7|20
1738347010000|2025-01-31 18:10:10|112722.4|112697.4|112733|112683|112733|112698.4|112713.6|112678|39
1738347020000|2025-01-31 18:10:20|112732.3|112682.3|112728.7|112678.7|112732.7|112682.7|112720.1|112670.1|39
1738347030000|2025-01-31 18:10:30|112726.9|112676.9|112722.7|112672.7|112728.3|112678.3|112721.1|112671.1|21
1738347040000|2025-01-31 18:10:40|112719.4|112669.4|112707.3|112682.3|112726.1|112684.7|112706.9|112669.4|36
1738347050000|2025-01-31 18:10:50|112707.1|112682.1|112709.3|112684.3|112711.1|112686.1|112706.8|112681.8|26
1738347060000|2025-01-31 18:11:00|112708|112683|112700.7|112675.7|112708|112683|112695.7|112670.7|16
1738347070000|2025-01-31 18:11:10|112699.9|112674.9|112708.5|112683.5|112708.5|112683.5|112698|112673|33
1738347080000|2025-01-31 18:11:20|112711.4|112686.4|112693.9|112668.9|112711.4|112686.4|112691.8|112666.8|34
1738347090000|2025-01-31 18:11:30|112695.5|112670.5|112697.4|112672.4|112697.4|112672.4|112690.8|112665.8|30
1738347100000|2025-01-31 18:11:40|112695.4|112670.4|112687.1|112662.1|112698.4|112673.4|112686.5|112661.5|25
1738347110000|2025-01-31 18:11:50|112688.1|112663.1|112680.5|112655.5|112688.9|112663.9|112680.5|112655.5|24
1738347120000|2025-01-31 18:12:00|112680.1|112655.1|112670.7|112645.7|112681.3|112656.3|112670|112645|34
1738347130000|2025-01-31 18:12:10|112670.1|112645.1|112676.1|112651.1|112690.5|112665.5|112666.9|112641.9|40
1738347140000|2025-01-31 18:12:20|112675.6|112650.6|112673.9|112648.9|112675.6|112650.6|112672.9|112647.9|21
1738347150000|2025-01-31 18:12:30|112672.5|112647.5|112670.4|112645.4|112673.9|112648.9|112665.2|112640.2|40
1738347160000|2025-01-31 18:12:40|112670.9|112645.9|112658.8|112633.8|112673.4|112648.4|112657.9|112632.9|34
1738347170000|2025-01-31 18:12:50|112656.9|112631.9|112665.6|112640.6|112666.4|112641.4|112656.2|112631.2|14
1738347180000|2025-01-31 18:13:00|112666.6|112641.6|112674.3|112649.3|112679.7|112654.7|112665.8|112640.8|40
1738347190000|2025-01-31 18:13:10|112675.4|112650.4|112672|112647|112688.3|112652.7|112668|112633.8|36
1738347200000|2025-01-31 18:13:20|112672.9|112647.9|112683.4|112658.4|112685|112660|112671|112646|38
1738347210000|2025-01-31 18:13:30|112683.3|112658.3|112686.1|112661.1|112688.6|112663.6|112683.3|112658.3|34
1738347220000|2025-01-31 18:13:40|112685.5|112660.5|112680.7|112655.7|112685.5|112660.5|112673.1|112648.1|41
1738347230000|2025-01-31 18:13:50|112678.7|112653.7|112681.1|112656.1|112683.9|112658.9|112677.1|112652.1|24
1738347240000|2025-01-31 18:14:00|112680.1|112655.1|112686.4|112661.4|112687.3|112662.3|112673.5|112648.5|44
1738347250000|2025-01-31 18:14:10|112686.9|112661.9|112685.9|112660.9|112688.2|112663.2|112682.9|112657.9|23
1738347260000|2025-01-31 18:14:20|112687.1|112662.1|112684.5|112659.5|112689.4|112664.4|112683|112658|20
1738347270000|2025-01-31 18:14:30|112684.3|112659.3|112683.8|112658.8|112684.5|112659.5|112680.3|112655.3|21
1738347280000|2025-01-31 18:14:40|112684|112659|112673.7|112648.7|112684|112659|112673.1|112648.1|40
1738347290000|2025-01-31 18:14:50|112675.2|112650.2|112668.5|112643.5|112677.4|112652.4|112668.4|112643.4|25
1738347300000|2025-01-31 18:15:00|112668|112643|112659.8|112634.8|112670.3|112645.3|112655.4|112630.4|36
1738347310000|2025-01-31 18:15:10|112658.8|112633.8|112648.1|112623.1|112659.6|112634.6|112648.1|112623.1|35
1738347320000|2025-01-31 18:15:20|112649.6|112624.6|112637.2|112612.2|112649.6|112624.6|112635.9|112610.9|31
1738347330000|2025-01-31 18:15:30|112638|112613|112633.9|112608.9|112638.2|112613.2|112633.1|112608.1|26
1738347340000|2025-01-31 18:15:40|112634.1|112609.1|112649.5|112624.5|112652.4|112627.4|112633|112608|25
1738347350000|2025-01-31 18:15:50|112650|112625|112650.4|112625.4|112668.3|112627.4|112647.8|112615.4|38
1738347360000|2025-01-31 18:16:00|112651.1|112626.1|112651.5|112626.5|112658.3|112633.3|112649.7|112624.7|43
1738347370000|2025-01-31 18:16:10|112652.5|112627.5|112651.4|112626.4|112653.1|112628.1|112650.1|112625.1|21
1738347380000|2025-01-31 18:16:20|112650.9|112625.9|112651.4|112626.4|112651.5|112626.5|112647.8|112622.8|26
1738347390000|2025-01-31 18:16:30|112649.7|112624.7|112651.7|112626.7|112654.3|112629.3|112646.7|112621.7|35
1738347400000|2025-01-31 18:16:40|112652.5|112627.5|112648.9|112623.9|112653.4|112628.4|112646.5|112621.5|38
1738347410000|2025-01-31 18:16:50|112649.2|112624.2|112652|112627|112653.4|112628.4|112648.3|112623.3|34
1738347420000|2025-01-31 18:17:00|112646.9|112621.9|112648.8|112623.8|112651.5|112626.5|112646.4|112621.4|42
1738347430000|2025-01-31 18:17:10|112650.7|112625.7|112648.2|112623.2|112652.5|112627.5|112644.5|112619.5|37
1738347440000|2025-01-31 18:17:20|112648.4|112623.4|112641.9|112616.9|112650.5|112625.5|112640.9|112615.9|40
1738347450000|2025-01-31 18:17:30|112641.1|112616.1|112647.6|112622.6|112650.1|112625.1|112638.7|112613.7|48
1738347460000|2025-01-31 18:17:40|112648.5|112623.5|112654.6|112629.6|112656.6|112631.6|112646.9|112621.9|45
1738347470000|2025-01-31 18:17:50|112653.9|112628.9|112657.1|112632.1|112661.5|112636.5|112653.9|112628.9|28
1738347480000|2025-01-31 18:18:00|112657|112632|112659.4|112634.4|112659.8|112634.8|112655.9|112630.9|12
1738347490000|2025-01-31 18:18:10|112659.2|112634.2|112659.3|112634.3|112665|112640|112655.7|112630.7|39
1738347500000|2025-01-31 18:18:20|112660.1|112635.1|112663.4|112638.4|112665.3|112640.3|112656.8|112631.8|21
1738347510000|2025-01-31 18:18:30|112664.3|112639.3|112664.2|112639.2|112666.7|112641.7|112664|112639|21
1738347520000|2025-01-31 18:18:40|112665.2|112640.2|112668.6|112643.6|112673|112648|112662.2|112637.2|30
1738347530000|2025-01-31 18:18:50|112668.8|112643.8|112713.3|112688.3|112719.5|112688.3|112668.8|112643.8|31
1738347540000|2025-01-31 18:19:00|112711.5|112686.5|112711.2|112686.2|112716.9|112691.9|112710.6|112685.6|21
1738347550000|2025-01-31 18:19:10|112705.1|112680.1|112704.3|112679.3|112709.2|112684.2|112696.6|112671.6|29
1738347560000|2025-01-31 18:19:20|112703.4|112678.4|112678.5|112653.5|112706.2|112681.2|112675.7|112650.7|41
1738347570000|2025-01-31 18:19:30|112677.5|112652.5|112783.2|112733.2|112783.2|112733.2|112672.5|112647.5|59
1738347580000|2025-01-31 18:19:40|112790.3|112740.3|112823.2|112773.2|112891.3|112793.4|112771.8|112721.8|79
1738347590000|2025-01-31 18:19:50|112820.7|112770.7|112914.8|112864.8|112952.2|112864.8|112809.7|112737.3|74
1738347600000|2025-01-31 18:20:00|112908.9|112858.9|112910.9|112768.2|113011.2|112921.6|112906.6|112757.1|77
1738347610000|2025-01-31 18:20:10|112918|112769.7|112899.1|112699.1|112986.6|112786.6|112889.6|112689.6|43
1738347620000|2025-01-31 18:20:20|112902.5|112702.5|112836.6|112786.6|112922.2|112796.5|112797.7|112687.4|69
1738347630000|2025-01-31 18:20:30|112885.4|112755.4|112901.7|112764.5|112922.7|112809.2|112835.2|112748.9|62
1738347640000|2025-01-31 18:20:40|112904.2|112765.3|112838.6|112788.6|112924.7|112818.4|112838.6|112739|56
1738347650000|2025-01-31 18:20:50|112844.4|112794.4|112914.4|112864.4|112967.6|112864.4|112835|112749.2|54
1738347660000|2025-01-31 18:21:00|112920.6|112870.6|112967|112917|113030|112938.1|112907.4|112824.7|68
1738347670000|2025-01-31 18:21:10|112964.5|112914.5|112993.9|112943.9|113007|112957|112958.2|112908.2|64
1738347680000|2025-01-31 18:21:20|112995|112945|112959.6|112909.6|112998.6|112948.6|112959.6|112909.6|47
1738347690000|2025-01-31 18:21:30|112947|112897|112986.1|112936.1|112986.1|112936.1|112937.5|112887.5|39
1738347700000|2025-01-31 18:21:40|112988|112938|112997.1|112947.1|113014.4|112964.4|112988|112938|50
1738347710000|2025-01-31 18:21:50|112997.7|112947.7|112994.4|112944.4|113002|112952|112984.7|112934.7|38
1738347720000|2025-01-31 18:22:00|112998.5|112948.5|113008.4|112958.4|113024.6|112974.6|112998.5|112948.5|48
1738347730000|2025-01-31 18:22:10|113008.2|112958.2|113000|112950|113024.2|112960.1|112964.7|112895.9|45
1738347740000|2025-01-31 18:22:20|113002.2|112952.2|112969.9|112919.9|113002.5|112952.5|112965.9|112915.9|37
1738347750000|2025-01-31 18:22:30|112970|112920|112980.1|112930.1|112985.8|112935.8|112952.8|112902.8|35
1738347760000|2025-01-31 18:22:40|112982|112932|112970.3|112920.3|112983.5|112933.5|112953.6|112903.6|21
1738347770000|2025-01-31 18:22:50|112971.2|112921.2|113002.2|112952.2|113008.9|112958.9|112971.2|112921.2|37
1738347780000|2025-01-31 18:23:00|112999.3|112949.3|112993|112943|113015.6|112965.6|112984.2|112934.2|39
1738347790000|2025-01-31 18:23:10|112991.1|112941.1|112963.3|112913.3|112996.7|112946.7|112963.3|112913.3|36
1738347800000|2025-01-31 18:23:20|112964.8|112914.8|113003.6|112953.6|113003.6|112953.6|112958.4|112908.4|55
1738347810000|2025-01-31 18:23:30|113005.3|112955.3|113022.9|112972.9|113022.9|112972.9|113000|112950|44
1738347820000|2025-01-31 18:23:40|113025.6|112975.6|113012|112962|113025.6|112975.6|113001.8|112951.8|34
1738347830000|2025-01-31 18:23:50|113011.8|112961.8|113018.7|112968.7|113023.3|112973.3|113008.5|112958.5|43
1738347840000|2025-01-31 18:24:00|113020.4|112970.4|113020.5|112970.5|113030.4|112980.4|113007.3|112957.3|42
1738347850000|2025-01-31 18:24:10|113020.7|112970.7|112992.1|112942.1|113020.7|112970.7|112984.8|112934.8|43
1738347860000|2025-01-31 18:24:20|112997.6|112947.6|112994|112944|113005.8|112955.8|112984.3|112934.3|51
1738347870000|2025-01-31 18:24:30|112994.4|112944.4|112990.6|112940.6|112997.5|112947.5|112989.4|112939.4|34
1738347880000|2025-01-31 18:24:40|112991.4|112941.4|112982.8|112932.8|112999.5|112949.5|112980|112930|46
1738347890000|2025-01-31 18:24:50|112981.8|112931.8|112999.7|112949.7|113008.2|112958.2|112977.8|112927.8|47
1738347900000|2025-01-31 18:25:00|113003.6|112953.6|113085.5|113035.5|113085.5|113035.5|112990.4|112940.4|53
1738347910000|2025-01-31 18:25:10|113080.5|113030.5|113065.4|113015.4|113083.3|113033.3|113054.2|113004.2|58
1738347920000|2025-01-31 18:25:20|113066.1|113016.1|113066.3|113016.3|113068.6|113018.6|113041.2|112991.2|48
1738347930000|2025-01-31 18:25:30|113066.4|113016.4|113078.9|113028.9|113094.9|113044.9|113065.2|113015.2|51
1738347940000|2025-01-31 18:25:40|113078.1|113028.1|113051.6|113001.6|113078.1|113028.1|113049.6|112999.6|55
1738347950000|2025-01-31 18:25:50|113052.3|113002.3|113054.4|113004.4|113073.7|113023.7|113050.9|113000.9|51
1738347960000|2025-01-31 18:26:00|113054.6|113004.6|113074.2|113024.2|113074.2|113024.2|113052.6|113002.6|39
1738347970000|2025-01-31 18:26:10|113070.3|113020.3|113083.9|113033.9|113084.8|113034.8|113070.3|113020.3|39
1738347980000|2025-01-31 18:26:20|113088.1|113038.1|113114.7|113064.7|113122.4|113072.4|113087.6|113037.6|49
1738347990000|2025-01-31 18:26:30|113114.6|113064.6|113116.7|113066.7|113119.9|113069.9|113110.1|113060.1|39
1738348000000|2025-01-31 18:26:40|113118.9|113068.9|113129.5|113079.5|113138.9|113088.9|113097.9|113047.9|50
1738348010000|2025-01-31 18:26:50|113132.6|113082.6|113140|113090|113151.8|113101.8|113130.8|113080.8|49
1738348020000|2025-01-31 18:27:00|113138.6|113088.6|113134.9|113084.9|113142.8|113092.8|113127.3|113077.3|44
1738348030000|2025-01-31 18:27:10|113140|113090|113138.4|113088.4|113143.3|113093.3|113132.1|113082.1|47
1738348040000|2025-01-31 18:27:20|113137.2|113087.2|113137.3|113087.3|113158.9|113108.9|113134.6|113084.6|47
1738348050000|2025-01-31 18:27:30|113136.7|113086.7|113128.3|113078.3|113136.7|113086.7|113112.8|113062.8|31
1738348060000|2025-01-31 18:27:40|113129.5|113079.5|113128.1|113078.1|113143|113093|113128.1|113078.1|37
1738348070000|2025-01-31 18:27:50|113128.3|113078.3|113130.4|113080.4|113135.4|113085.4|113121.4|113071.4|32
1738348080000|2025-01-31 18:28:00|113134.1|113084.1|113158.5|113108.5|113159.7|113109.7|113122.9|113072.9|40
1738348090000|2025-01-31 18:28:10|113158.4|113108.4|113162|113112|113180.6|113130.6|113158.4|113108.4|66
1738348100000|2025-01-31 18:28:20|113163.5|113113.5|113172.7|113122.7|113180.7|113130.7|113155.8|113105.8|66
1738348110000|2025-01-31 18:28:30|113172.4|113122.4|113190.8|113140.8|113197.8|113147.8|113168.6|113118.6|53
1738348120000|2025-01-31 18:28:40|113194.9|113144.9|113216.6|113166.6|113220.3|113170.3|113193|113143|55
1738348130000|2025-01-31 18:28:50|113217.5|113167.5|113175.2|113125.2|113222.8|113172.8|113175.2|113125.2|52
1738348140000|2025-01-31 18:29:00|113175|113125|113153.7|113103.7|113175.8|113125.8|113150.9|113100.9|46
1738348150000|2025-01-31 18:29:10|113155.5|113105.5|113147.1|113097.1|113159.6|113109.6|113147.1|113097.1|40
1738348160000|2025-01-31 18:29:20|113148.5|113098.5|113138.1|113088.1|113151.4|113101.4|113133.9|113083.9|46
1738348170000|2025-01-31 18:29:30|113134.8|113084.8|113125.8|113075.8|113145.3|113095.3|113121.9|113071.9|53
1738348180000|2025-01-31 18:29:40|113126.9|113076.9|113114.2|113064.2|113127.6|113077.6|113114.2|113064.2|61
1738348190000|2025-01-31 18:29:50|113116.4|113066.4|113125.1|113075.1|113127.2|113077.2|113113.2|113063.2|59
1738348200000|2025-01-31 18:30:00|113122.9|113072.9|113158.6|113108.6|113158.6|113108.6|113122.9|113072.9|44
1738348210000|2025-01-31 18:30:10|113154.5|113104.5|113155.1|113105.1|113158.1|113108.1|113146.5|113096.5|41
1738348220000|2025-01-31 18:30:20|113156.5|113106.5|113158.4|113108.4|113171.4|113121.4|113155.1|113105.1|59
1738348230000|2025-01-31 18:30:30|113161.4|113111.4|113164.7|113114.7|113169.5|113119.5|113154.5|113104.5|47
1738348240000|2025-01-31 18:30:40|113159|113109|113153.7|113103.7|113162.6|113112.6|113146.5|113096.5|44
1738348250000|2025-01-31 18:30:50|113156.5|113106.5|113159.8|113109.8|113176.5|113126.5|113152.9|113102.9|39
1738348260000|2025-01-31 18:31:00|113158.4|113108.4|113151.9|113101.9|113164.1|113114.1|113150.7|113100.7|24
1738348270000|2025-01-31 18:31:10|113151.2|113101.2|113205.1|113155.1|113228.5|113155.1|113140.8|113086.6|46
1738348280000|2025-01-31 18:31:20|113202.4|113152.4|113194|113144|113202.4|113152.4|113185.7|113135.7|47
1738348290000|2025-01-31 18:31:30|113195|113145|113198.3|113148.3|113203.6|113153.6|113189|113139|55
1738348300000|2025-01-31 18:31:40|113198.8|113148.8|113191.8|113141.8|113212.1|113162.1|113191.4|113141.4|48
1738348310000|2025-01-31 18:31:50|113192.9|113142.9|113184.3|113134.3|113202|113152|113176.8|113126.8|53
1738348320000|2025-01-31 18:32:00|113183.7|113133.7|113155.3|113105.3|113185.3|113135.3|113155.3|113105.3|46
1738348330000|2025-01-31 18:32:10|113158.9|113108.9|113189.4|113139.4|113191.7|113141.7|113154.5|113104.5|57
1738348340000|2025-01-31 18:32:20|113188.9|113138.9|113217.7|113167.7|113220.9|113170.9|113187.6|113137.6|67
1738348350000|2025-01-31 18:32:30|113216.4|113166.4|113219.2|113169.2|113231.7|113181.7|113213.7|113163.7|63
1738348360000|2025-01-31 18:32:40|113218.2|113168.2|113212.1|113162.1|113224.2|113174.2|113212.1|113162.1|45
1738348370000|2025-01-31 18:32:50|113214.5|113164.5|113215.8|113165.8|113221.5|113171.5|113205.4|113155.4|52
1738348380000|2025-01-31 18:33:00|113216.4|113166.4|113230.7|113180.7|113233|113183|113206.9|113156.9|65
1738348390000|2025-01-31 18:33:10|113231.5|113181.5|113238.9|113188.9|113247.1|113197.1|113225.3|113175.3|49
1738348400000|2025-01-31 18:33:20|113242.8|113192.8|113289.6|113239.6|113290.3|113240.3|113242.8|113192.8|51
1738348410000|2025-01-31 18:33:30|113289.1|113239.1|113317.7|113267.7|113322.2|113272.2|113289.1|113239.1|62
1738348420000|2025-01-31 18:33:40|113317.1|113267.1|113330.3|113280.3|113357.4|113307.4|113317.1|113267.1|69
1738348430000|2025-01-31 18:33:50|113330.5|113280.5|113316.3|113266.3|113332.3|113282.3|113312.1|113262.1|59
1738348440000|2025-01-31 18:34:00|113317.3|113267.3|113312.2|113262.2|113317.3|113267.3|113299.1|113249.1|49
1738348450000|2025-01-31 18:34:10|113311.5|113261.5|113286|113236|113318.2|113268.2|113284.6|113234.6|64
1738348460000|2025-01-31 18:34:20|113286.2|113236.2|113260.4|113210.4|113290|113240|113260.4|113210.4|51
1738348470000|2025-01-31 18:34:30|113258.3|113208.3|113277.9|113227.9|113282|113232|113258.3|113208.3|55
1738348480000|2025-01-31 18:34:40|113276|113226|113280.2|113230.2|113283.3|113233.3|113265.7|113215.7|53
1738348490000|2025-01-31 18:34:50|113277.1|113227.1|113283.7|113233.7|113287.5|113237.5|113268|113218|51
1738348500000|2025-01-31 18:35:00|113283.5|113233.5|113272.9|113222.9|113292.8|113242.8|113271|113221|39
1738348510000|2025-01-31 18:35:10|113271.2|113221.2|113259.2|113209.2|113283.5|113233.5|113258|113208|42
1738348520000|2025-01-31 18:35:20|113253.1|113203.1|113235.4|113185.4|113257.5|113207.5|113235.4|113185.4|46
1738348530000|2025-01-31 18:35:30|113233.4|113183.4|113226.3|113176.3|113234.7|113184.7|113215.5|113165.5|59
1738348540000|2025-01-31 18:35:40|113224|113174|113204.7|113154.7|113224|113174|113204.7|113154.7|37
1738348550000|2025-01-31 18:35:50|113205.4|113155.4|113202.9|113152.9|113212.4|113162.4|113191.9|113141.9|47
1738348560000|2025-01-31 18:36:00|113206.2|113156.2|113242.7|113192.7|113243.1|113193.1|113203.9|113153.9|55
1738348570000|2025-01-31 18:36:10|113241.7|113191.7|113249|113199|113257.1|113207.1|113239.9|113189.9|51
1738348580000|2025-01-31 18:36:20|113251.1|113201.1|113234.5|113184.5|113251.1|113201.1|113231.4|113181.4|64
1738348590000|2025-01-31 18:36:30|113234.3|113184.3|113239.7|113189.7|113244.4|113194.4|113226.6|113176.6|64
1738348600000|2025-01-31 18:36:40|113239.9|113189.9|113231.5|113181.5|113245.8|113195.8|113231.2|113181.2|51
1738348610000|2025-01-31 18:36:50|113231.2|113181.2|113256.9|113206.9|113262.2|113212.2|113231.2|113181.2|57
1738348620000|2025-01-31 18:37:00|113258.4|113208.4|113285.2|113235.2|113291.9|113241.9|113253.6|113203.6|68
1738348630000|2025-01-31 18:37:10|113286.1|113236.1|113308.7|113258.7|113308.7|113258.7|113278.3|113228.3|61
1738348640000|2025-01-31 18:37:20|113305.4|113255.4|113304.7|113254.7|113312.4|113262.4|113295.5|113245.5|61
1738348650000|2025-01-31 18:37:30|113302.9|113252.9|113308.8|113258.8|113308.9|113258.9|113299|113249|51
1738348660000|2025-01-31 18:37:40|113309|113259|113297.2|113247.2|113315.3|113265.3|113292.6|113242.6|52
1738348670000|2025-01-31 18:37:50|113293.7|113243.7|113272.3|113222.3|113297.9|113247.9|113270|113220|70
1738348680000|2025-01-31 18:38:00|113273.6|113223.6|113249.3|113199.3|113278.4|113228.4|113240.1|113190.1|60
1738348690000|2025-01-31 18:38:10|113252|113202|113245.6|113195.6|113255.7|113205.7|113245.3|113195.3|27
1738348700000|2025-01-31 18:38:20|113244.1|113194.1|113231|113181|113252.9|113202.9|113230.5|113180.5|46
1738348710000|2025-01-31 18:38:30|113235.4|113185.4|113238.2|113188.2|113240.9|113190.9|113221.7|113171.7|48
1738348720000|2025-01-31 18:38:40|113231.4|113181.4|113241|113191|113244.3|113194.3|113220.7|113170.7|49
1738348730000|2025-01-31 18:38:50|113239.4|113189.4|113246.1|113196.1|113259.3|113209.3|113237.3|113187.3|54
1738348740000|2025-01-31 18:39:00|113246.9|113196.9|113252.2|113202.2|113263.2|113213.2|113229.8|113179.8|46
1738348750000|2025-01-31 18:39:10|113251.2|113201.2|113240|113190|113254.9|113204.9|113231.1|113181.1|54
1738348760000|2025-01-31 18:39:20|113235.2|113185.2|113219.4|113169.4|113240.9|113190.9|113212.8|113162.8|64
1738348770000|2025-01-31 18:39:30|113220.4|113170.4|113210.4|113160.4|113231|113181|113210.4|113160.4|51
1738348780000|2025-01-31 18:39:40|113215|113165|113217.8|113167.8|113249.3|113199.3|113207.8|113157.8|67
1738348790000|2025-01-31 18:39:50|113217.1|113167.1|113210.3|113160.3|113225.3|113175.3|113196.5|113146.5|70
1738348800000|2025-01-31 18:40:00|113204.2|113154.2|113231.1|113181.1|113233.1|113183.1|113201.6|113151.6|73
1738348810000|2025-01-31 18:40:10|113229.9|113179.9|113211.5|113161.5|113237.7|113187.7|113211.5|113161.5|55
1738348820000|2025-01-31 18:40:20|113213.5|113163.5|113221.3|113171.3|113237.6|113187.6|113205.7|113155.7|55
1738348830000|2025-01-31 18:40:30|113224.6|113174.6|113215.2|113165.2|113227.7|113177.7|113207.6|113157.6|54
1738348840000|2025-01-31 18:40:40|113214.4|113164.4|113171.1|113121.1|113219|113169|113171.1|113121.1|54
1738348850000|2025-01-31 18:40:50|113171.2|113121.2|113136.7|113086.7|113175.6|113125.6|113127.5|113077.5|61
1738348860000|2025-01-31 18:41:00|113136.6|113086.6|113114.2|113064.2|113143.7|113093.7|113110.9|113060.9|71
1738348870000|2025-01-31 18:41:10|113112.4|113062.4|113099.7|113049.7|113115.8|113065.8|113084.3|113034.3|79
1738348880000|2025-01-31 18:41:20|113104.6|113054.6|113076.8|113026.8|113110.5|113060.5|113065.6|113015.6|73
1738348890000|2025-01-31 18:41:30|113071|113021|113070.1|113020.1|113098|113048|113055.9|113005.9|73
1738348900000|2025-01-31 18:41:40|113066.7|113016.7|113051.9|113001.9|113072.3|113022.3|113037.5|112987.5|75
1738348910000|2025-01-31 18:41:50|113058.3|113008.3|113052|113002|113071.2|113021.2|113037.3|112987.3|73
1738348920000|2025-01-31 18:42:00|113058.3|113008.3|113062.8|113012.8|113072.9|113022.9|113039.1|112989.1|58
1738348930000|2025-01-31 18:42:10|113062.4|113012.4|113064.8|113014.8|113083|113033|113053.8|113003.8|42
1738348940000|2025-01-31 18:42:20|113065.6|113015.6|113054.3|113004.3|113071.4|113021.4|113051.2|113001.2|59
1738348950000|2025-01-31 18:42:30|113052.3|113002.3|113091.8|113041.8|113091.8|113041.8|113051.3|113001.3|58
1738348960000|2025-01-31 18:42:40|113089.4|113039.4|113093.7|113043.7|113099.4|113049.4|113089.4|113039.4|51
1738348970000|2025-01-31 18:42:50|113093.4|113043.4|113109.1|113059.1|113111.7|113061.7|113093.3|113043.3|60
1738348980000|2025-01-31 18:43:00|113108.2|113058.2|113098.9|113048.9|113111.7|113061.7|113087.2|113037.2|59
1738348990000|2025-01-31 18:43:10|113098.2|113048.2|113100.2|113050.2|113105.2|113055.2|113094.8|113044.8|60
1738349000000|2025-01-31 18:43:20|113101.8|113051.8|113119.1|113069.1|113136.9|113086.9|113099.2|113049.2|52
1738349010000|2025-01-31 18:43:30|113113.7|113063.7|113134.5|113084.5|113135.7|113085.7|113109.7|113059.7|55
1738349020000|2025-01-31 18:43:40|113139.8|113089.8|113136.6|113086.6|113151.5|113101.5|113127.7|113077.7|56
1738349030000|2025-01-31 18:43:50|113137.4|113087.4|113132.4|113082.4|113151.7|113101.7|113130|113080|56
1738349040000|2025-01-31 18:44:00|113132.9|113082.9|113138.9|113088.9|113139.7|113089.7|113123.3|113073.3|54
1738349050000|2025-01-31 18:44:10|113133.7|113083.7|113146.5|113096.5|113151.6|113101.6|113133.7|113083.7|45
1738349060000|2025-01-31 18:44:20|113149.7|113099.7|113135.5|113085.5|113152.7|113102.7|113135.5|113085.5|34
1738349070000|2025-01-31 18:44:30|113136.1|113086.1|113139.3|113089.3|113147.5|113097.5|113136.1|113086.1|54
1738349080000|2025-01-31 18:44:40|113139.8|113089.8|113116.6|113066.6|113141.4|113091.4|113116.6|113066.6|45
1738349090000|2025-01-31 18:44:50|113120.6|113070.6|113114|113064|113120.6|113070.6|113112|113062|41
1738349100000|2025-01-31 18:45:00|113112.1|113062.1|113088.3|113038.3|113112.1|113062.1|113083.9|113033.9|59
1738349110000|2025-01-31 18:45:10|113090.2|113040.2|113086.8|113036.8|113092|113042|113079.8|113029.8|64
1738349120000|2025-01-31 18:45:20|113088.5|113038.5|113088.2|113038.2|113096.2|113046.2|113084.7|113034.7|53
1738349130000|2025-01-31 18:45:30|113089.7|113039.7|113064.6|113014.6|113089.7|113039.7|113064.6|113014.6|55
1738349140000|2025-01-31 18:45:40|113068|113018|113076.8|113026.8|113076.8|113026.8|113063.6|113013.6|46
1738349150000|2025-01-31 18:45:50|113075.9|113025.9|113076.5|113026.5|113079.4|113029.4|113062.1|113012.1|48
1738349160000|2025-01-31 18:46:00|113076.9|113026.9|113087.8|113037.8|113087.8|113037.8|113073.1|113023.1|49
1738349170000|2025-01-31 18:46:10|113087.6|113037.6|113076.4|113026.4|113092.3|113042.3|113071.5|113021.5|60
1738349180000|2025-01-31 18:46:20|113078.7|113028.7|113083.1|113033.1|113088.9|113038.9|113066.2|113016.2|70
1738349190000|2025-01-31 18:46:30|113079.1|113029.1|113076|113026|113090.6|113040.6|113074.2|113024.2|58
1738349200000|2025-01-31 18:46:40|113074.1|113024.1|113073.3|113023.3|113088.6|113038.6|113069.7|113019.7|67
1738349210000|2025-01-31 18:46:50|113077.7|113027.7|113077.3|113027.3|113082.1|113032.1|113070.8|113020.8|64
1738349220000|2025-01-31 18:47:00|113078.5|113028.5|113076.4|113026.4|113081.1|113031.1|113062.1|113012.1|42
1738349230000|2025-01-31 18:47:10|113077.7|113027.7|113098.5|113048.5|113099.3|113049.3|113073.4|113023.4|46
1738349240000|2025-01-31 18:47:20|113100|113050|113093.7|113043.7|113100.7|113050.7|113087.7|113037.7|66
1738349250000|2025-01-31 18:47:30|113089.1|113039.1|113083.1|113033.1|113099.8|113049.8|113080.1|113030.1|52
1738349260000|2025-01-31 18:47:40|113082.1|113032.1|113063.1|113013.1|113082.9|113032.9|113061.8|113011.8|44
1738349270000|2025-01-31 18:47:50|113063.2|113013.2|113040|112990|113063.9|113013.9|113036.7|112986.7|54
1738349280000|2025-01-31 18:48:00|113039.5|112989.5|113025.7|112975.7|113049.8|112999.8|113023.5|112973.5|54
1738349290000|2025-01-31 18:48:10|113024.6|112974.6|113040.8|112990.8|113040.8|112990.8|113024.6|112974.6|37
1738349300000|2025-01-31 18:48:20|113039.8|112989.8|113039.3|112989.3|113040.8|112990.8|113031.9|112981.9|37
1738349310000|2025-01-31 18:48:30|113038.5|112988.5|113049.2|112999.2|113052.6|113002.6|113037|112987|40
1738349320000|2025-01-31 18:48:40|113051.6|113001.6|113048.5|112998.5|113056|113006|113040.2|112990.2|41
1738349330000|2025-01-31 18:48:50|113049.2|112999.2|113055.4|113005.4|113061.9|113011.9|113046.7|112996.7|46
1738349340000|2025-01-31 18:49:00|113054.1|113004.1|113050.9|113000.9|113058.2|113008.2|113050.9|113000.9|26
1738349350000|2025-01-31 18:49:10|113056.1|113006.1|113048.9|112998.9|113057.1|113007.1|113048.9|112998.9|39
1738349360000|2025-01-31 18:49:20|113052.6|113002.6|113060.2|113010.2|113065.2|113015.2|113049.9|112999.9|48
1738349370000|2025-01-31 18:49:30|113058.7|113008.7|113067.3|113017.3|113074.4|113024.4|113051.8|113001.8|58
1738349380000|2025-01-31 18:49:40|113071.9|113021.9|113072.6|113022.6|113074.3|113024.3|113062.5|113012.5|43
1738349390000|2025-01-31 18:49:50|113072|113022|113054.8|113004.8|113072|113022|113053.4|113003.4|52
1738349400000|2025-01-31 18:50:00|113055.5|113005.5|113052.4|113002.4|113057.8|113007.8|113040.5|112990.5|64
1738349410000|2025-01-31 18:50:10|113052.8|113002.8|113054.5|113004.5|113059.1|113009.1|113050.2|113000.2|36
1738349420000|2025-01-31 18:50:20|113057.5|113007.5|113062.6|113012.6|113068.3|113018.3|113056.2|113006.2|60
1738349430000|2025-01-31 18:50:30|113063.5|113013.5|113055.9|113005.9|113063.5|113013.5|113054.1|113004.1|39
1738349440000|2025-01-31 18:50:40|113057.9|113007.9|113077.5|113027.5|113079.9|113029.9|113057.9|113007.9|29
1738349450000|2025-01-31 18:50:50|113078.1|113028.1|113084.7|113034.7|113084.7|113034.7|113075.9|113025.9|7
1738349460000|2025-01-31 18:51:00|113085.7|113035.7|113090.3|113040.3|113097.3|113047.3|113085.3|113035.3|23
1738349470000|2025-01-31 18:51:10|113090.6|113040.6|113094.2|113044.2|113094.3|113044.3|113087.6|113037.6|26
1738349480000|2025-01-31 18:51:20|113095.4|113045.4|113100.7|113050.7|113102.8|113052.8|113094.6|113044.6|17
1738349490000|2025-01-31 18:51:30|113100.2|113050.2|113092.2|113042.2|113101.4|113051.4|113092.2|113042.2|21
1738349500000|2025-01-31 18:51:40|113094.6|113044.6|113100.3|113050.3|113101.3|113051.3|113093.4|113043.4|21
1738349510000|2025-01-31 18:51:50|113103.8|113053.8|113096|113046|113103.8|113053.8|113093.9|113043.9|29
1738349520000|2025-01-31 18:52:00|113094.2|113044.2|113091.2|113041.2|113096.4|113046.4|113088.9|113038.9|31
1738349530000|2025-01-31 18:52:10|113096.9|113046.9|113099.3|113049.3|113104.2|113054.2|113092.4|113042.4|41
1738349540000|2025-01-31 18:52:20|113099.5|113049.5|113117.7|113067.7|113119.3|113069.3|113097.4|113047.4|52
1738349550000|2025-01-31 18:52:30|113118.7|113068.7|113115.7|113065.7|113120.8|113070.8|113108.4|113058.4|42
1738349560000|2025-01-31 18:52:40|113117.2|113067.2|113133.7|113083.7|113139.1|113089.1|113117.2|113067.2|40
1738349570000|2025-01-31 18:52:50|113135.1|113085.1|113150.4|113100.4|113152.8|113102.8|113131.1|113081.1|30
1738349580000|2025-01-31 18:53:00|113149.4|113099.4|113167.1|113117.1|113167.1|113117.1|113149.4|113099.4|36
1738349590000|2025-01-31 18:53:10|113176.4|113126.4|113177.6|113127.6|113181|113131|113171.5|113121.5|40
1738349600000|2025-01-31 18:53:20|113178.4|113128.4|113183.3|113133.3|113186.2|113136.2|113170.8|113120.8|26
1738349610000|2025-01-31 18:53:30|113181.7|113131.7|113195.6|113145.6|113197.3|113147.3|113177.1|113127.1|38
1738349620000|2025-01-31 18:53:40|113194|113144|113186.3|113136.3|113196.7|113146.7|113183|113133|42
1738349630000|2025-01-31 18:53:50|113188.9|113138.9|113159.4|113109.4|113188.9|113138.9|113158.1|113108.1|42
1738349640000|2025-01-31 18:54:00|113159.1|113109.1|113151.7|113101.7|113161|113111|113142.8|113092.8|49
1738349650000|2025-01-31 18:54:10|113151.9|113101.9|113144|113094|113155.6|113105.6|113142.1|113092.1|36
1738349660000|2025-01-31 18:54:20|113146.3|113096.3|113134.1|113084.1|113147.5|113097.5|113132.6|113082.6|38
1738349670000|2025-01-31 18:54:30|113133.3|113083.3|113138.3|113088.3|113141.4|113091.4|113131.1|113081.1|24
1738349680000|2025-01-31 18:54:40|113136.6|113086.6|113127.8|113077.8|113137.4|113087.4|113125.1|113075.1|38
1738349690000|2025-01-31 18:54:50|113128.7|113078.7|113136.4|113086.4|113138.2|113088.2|113125.9|113075.9|41
1738349700000|2025-01-31 18:55:00|113137.7|113087.7|113123.9|113073.9|113138.7|113088.7|113122.2|113072.2|40
1738349710000|2025-01-31 18:55:10|113124.8|113074.8|113129.2|113079.2|113129.2|113079.2|113115.7|113065.7|38
1738349720000|2025-01-31 18:55:20|113130.1|113080.1|113128.8|113078.8|113138.2|113088.2|113126.9|113076.9|56
1738349730000|2025-01-31 18:55:30|113130.9|113080.9|113128.7|113078.7|113137.1|113087.1|113126.3|113076.3|34
1738349740000|2025-01-31 18:55:40|113129.4|113079.4|113131.7|113081.7|113138|113088|113128.3|113078.3|42
1738349750000|2025-01-31 18:55:50|113131.5|113081.5|113143.3|113093.3|113144.7|113094.7|113131.5|113081.5|36
1738349760000|2025-01-31 18:56:00|113142.3|113092.3|113141.1|113091.1|113149.7|113099.7|113132.7|113082.7|35
1738349770000|2025-01-31 18:56:10|113140.3|113090.3|113139.8|113089.8|113145.1|113095.1|113137.9|113087.9|40
1738349780000|2025-01-31 18:56:20|113139.6|113089.6|113147.3|113097.3|113147.7|113097.7|113131.6|113081.6|28
1738349790000|2025-01-31 18:56:30|113147|113097|113151.9|113101.9|113155|113105|113146.4|113096.4|40
1738349800000|2025-01-31 18:56:40|113152.1|113102.1|113170.7|113120.7|113173.3|113123.3|113150.1|113100.1|39
1738349810000|2025-01-31 18:56:50|113172.4|113122.4|113188.2|113138.2|113190.9|113140.9|113172.4|113122.4|39
1738349820000|2025-01-31 18:57:00|113186.6|113136.6|113182.6|113132.6|113191.1|113141.1|113181|113131|28
1738349830000|2025-01-31 18:57:10|113181.2|113131.2|113196.7|113146.7|113196.7|113146.7|113179.5|113129.5|32
1738349840000|2025-01-31 18:57:20|113192.1|113142.1|113187.4|113137.4|113195.6|113145.6|113181.1|113131.1|30
1738349850000|2025-01-31 18:57:30|113191.4|113141.4|113186|113136|113197.5|113147.5|113182.5|113132.5|38
1738349860000|2025-01-31 18:57:40|113184.5|113134.5|113195.7|113145.7|113197.7|113147.7|113184.5|113134.5|51
1738349870000|2025-01-31 18:57:50|113195.8|113145.8|113194.6|113144.6|113207.1|113157.1|113189.6|113139.6|64
1738349880000|2025-01-31 18:58:00|113195.4|113145.4|113200.7|113150.7|113207.3|113157.3|113195.4|113145.4|50
1738349890000|2025-01-31 18:58:10|113200.9|113150.9|113193.3|113143.3|113200.9|113150.9|113186.7|113136.7|35
1738349900000|2025-01-31 18:58:20|113191.3|113141.3|113192.2|113142.2|113196.9|113146.9|113190.1|113140.1|44
1738349910000|2025-01-31 18:58:30|113192.9|113142.9|113197.5|113147.5|113200.9|113150.9|113188.5|113138.5|56
1738349920000|2025-01-31 18:58:40|113199.4|113149.4|113214.6|113164.6|113214.6|113164.6|113197.4|113147.4|52
1738349930000|2025-01-31 18:58:50|113211.6|113161.6|113208.9|113158.9|113213|113163|113205.2|113155.2|35
1738349940000|2025-01-31 18:59:00|113208.6|113158.6|113219.1|113169.1|113219.1|113169.1|113206.1|113156.1|39
1738349950000|2025-01-31 18:59:10|113220.1|113170.1|113225.6|113175.6|113239.3|113189.3|113220.1|113170.1|48
1738349960000|2025-01-31 18:59:20|113226.7|113176.7|113215.2|113165.2|113226.7|113176.7|113208|113158|51
1738349970000|2025-01-31 18:59:30|113216.9|113166.9|113224.8|113174.8|113224.9|113174.9|113210.3|113160.3|68
1738349980000|2025-01-31 18:59:40|113220|113170|113195.1|113170.1|113228.4|113186.2|113194.4|113161.3|68
1738349990000|2025-01-31 18:59:50|113194.5|113169.5|113222.6|113172.6|113224.2|113174.9|113193.9|113159.3|39
1738350000000|2025-01-31 19:00:00|113223.6|113173.6|113236.7|113186.7|113241.3|113191.3|113223.6|113173.6|42
1738350010000|2025-01-31 19:00:10|113237.7|113187.7|113245.3|113195.3|113246.4|113196.4|113236.4|113186.4|29
1738350020000|2025-01-31 19:00:20|113244.6|113194.6|113231.7|113181.7|113245.8|113195.8|113230|113180|30
1738350030000|2025-01-31 19:00:30|113232.5|113182.5|113226.2|113176.2|113242.9|113192.9|113226.2|113176.2|31
1738350040000|2025-01-31 19:00:40|113224|113174|113212.1|113162.1|113224|113174|113211.9|113161.9|44
1738350050000|2025-01-31 19:00:50|113210.6|113160.6|113204.1|113154.1|113213.9|113179.8|113190.9|113149|45
1738350060000|2025-01-31 19:01:00|113203.2|113153.2|113205.8|113155.8|113209.6|113159.6|113201.2|113151.2|29
1738350070000|2025-01-31 19:01:10|113204.9|113154.9|113199|113149|113205.9|113168.7|113187.9|113149|31
1738350080000|2025-01-31 19:01:20|113191.2|113141.2|113185.7|113135.7|113197|113167.8|113180.6|113130.6|42
1738350090000|2025-01-31 19:01:30|113189.8|113139.8|113184.4|113134.4|113189.9|113139.9|113179.8|113129.8|37
1738350100000|2025-01-31 19:01:40|113182.7|113132.7|113187|113137|113189.3|113139.3|113179.6|113129.6|47
1738350110000|2025-01-31 19:01:50|113184.4|113134.4|113196.9|113146.9|113199.4|113149.4|113184.1|113134.1|37
1738350120000|2025-01-31 19:02:00|113197.9|113147.9|113197.4|113147.4|113198.1|113148.1|113187.6|113137.6|43
1738350130000|2025-01-31 19:02:10|113196.8|113146.8|113190.7|113140.7|113196.8|113146.8|113181.9|113131.9|41
1738350140000|2025-01-31 19:02:20|113189.6|113139.6|113199.9|113149.9|113203.8|113153.8|113188.8|113138.8|55
1738350150000|2025-01-31 19:02:30|113197.3|113147.3|113209.9|113159.9|113213.6|113163.6|113189.2|113139.2|67
1738350160000|2025-01-31 19:02:40|113209.3|113159.3|113217.5|113167.5|113225.2|113175.2|113208.5|113158.5|62
1738350170000|2025-01-31 19:02:50|113216.5|113166.5|113227.6|113177.6|113231.8|113181.8|113215.1|113165.1|59
1738350180000|2025-01-31 19:03:00|113228.1|113178.1|113230.8|113180.8|113231.8|113181.8|113221.6|113171.6|46
1738350190000|2025-01-31 19:03:10|113231.6|113181.6|113214.3|113164.3|113233.3|113183.3|113207.4|113157.4|64
1738350200000|2025-01-31 19:03:20|113214.5|113164.5|113204.4|113154.4|113214.5|113164.5|113204.4|113154.4|39
1738350210000|2025-01-31 19:03:30|113203.8|113153.8|113221.8|113171.8|113222.8|113172.8|113202.4|113152.4|65
1738350220000|2025-01-31 19:03:40|113222.3|113172.3|113222.5|113172.5|113232.1|113182.1|113216.7|113166.7|64
1738350230000|2025-01-31 19:03:50|113226.3|113176.3|113231|113181|113238.8|113201.1|113222.1|113172.1|53
1738350240000|2025-01-31 19:04:00|113230.2|113180.2|113237.8|113187.8|113238|113198.1|113217.7|113167.7|69
1738350250000|2025-01-31 19:04:10|113237.4|113187.4|113238.9|113188.9|113248.6|113198.6|113221.5|113171.5|69
1738350260000|2025-01-31 19:04:20|113242.5|113192.5|113252|113202|113252|113202|113237.8|113187.8|60
1738350270000|2025-01-31 19:04:30|113249.4|113199.4|113258.1|113208.1|113261.5|113211.5|113244.2|113194.2|51
1738350280000|2025-01-31 19:04:40|113260.7|113210.7|113249.5|113199.5|113262.5|113212.5|113245|113195|57
1738350290000|2025-01-31 19:04:50|113250.1|113200.1|113255.4|113205.4|113257.9|113207.9|113243.2|113193.2|52
1738350300000|2025-01-31 19:05:00|113253.5|113203.5|113260.1|113210.1|113263.2|113213.2|113241.3|113191.3|65
1738350310000|2025-01-31 19:05:10|113259.4|113209.4|113261|113211|113266.5|113216.5|113253.7|113203.7|46
1738350320000|2025-01-31 19:05:20|113261.1|113211.1|113257.9|113207.9|113265.5|113215.5|113255.4|113205.4|54
1738350330000|2025-01-31 19:05:30|113258.8|113208.8|113257|113207|113260.8|113210.8|113255.7|113205.7|41
1738350340000|2025-01-31 19:05:40|113258.5|113208.5|113303.1|113253.1|113306.8|113256.8|113255.8|113205.8|61
1738350350000|2025-01-31 19:05:50|113300.7|113250.7|113303.7|113253.7|113312.2|113262.2|113292.8|113242.8|43
1738350360000|2025-01-31 19:06:00|113305.4|113255.4|113310.2|113260.2|113313|113263|113300.4|113250.4|46
1738350370000|2025-01-31 19:06:10|113309.2|113259.2|113307.9|113257.9|113313.3|113263.3|113302.1|113252.1|43
1738350380000|2025-01-31 19:06:20|113310.4|113260.4|113303.8|113253.8|113314|113264|113303.8|113253.8|45
1738350390000|2025-01-31 19:06:30|113308.6|113258.6|113319.9|113269.9|113320.3|113270.3|113308.6|113258.6|41
1738350400000|2025-01-31 19:06:40|113320.4|113270.4|113320|113270|113322.7|113272.7|113314.4|113264.4|37
1738350410000|2025-01-31 19:06:50|113319.1|113269.1|113317.3|113267.3|113319.1|113269.1|113305.4|113255.4|25
1738350420000|2025-01-31 19:07:00|113316.9|113266.9|113312.3|113262.3|113318.9|113268.9|113310.4|113260.4|51
1738350430000|2025-01-31 19:07:10|113315|113265|113311.3|113261.3|113321.2|113271.2|113311.3|113261.3|49
1738350440000|2025-01-31 19:07:20|113312.9|113262.9|113316.1|113266.1|113318.5|113268.5|113303.9|113253.9|42
1738350450000|2025-01-31 19:07:30|113317.5|113267.5|113315.3|113265.3|113323.2|113273.2|113314.6|113264.6|24
1738350460000|2025-01-31 19:07:40|113314.1|113264.1|113304.4|113254.4|113316|113266|113304.4|113254.4|19
1738350470000|2025-01-31 19:07:50|113305.2|113255.2|113295.3|113245.3|113311.3|113261.3|113291.3|113241.3|45
1738350480000|2025-01-31 19:08:00|113296.4|113246.4|113281.5|113231.5|113296.8|113246.8|113279.8|113229.8|70
1738350490000|2025-01-31 19:08:10|113282.1|113232.1|113264.8|113214.8|113283.3|113233.3|113261.4|113211.4|63
1738350500000|2025-01-31 19:08:20|113264.5|113214.5|113257.5|113207.5|113275.9|113225.9|113254.2|113204.2|69
1738350510000|2025-01-31 19:08:30|113260.9|113210.9|113273.6|113223.6|113277.3|113227.3|113258.9|113208.9|44
1738350520000|2025-01-31 19:08:40|113273.2|113223.2|113292.3|113242.3|113293.4|113243.4|113272.8|113222.8|29
1738350530000|2025-01-31 19:08:50|113290.1|113240.1|113273.7|113223.7|113290.1|113240.1|113271.8|113221.8|52
1738350540000|2025-01-31 19:09:00|113272.9|113222.9|113281.5|113231.5|113283.6|113233.6|113264.4|113214.4|70
1738350550000|2025-01-31 19:09:10|113286.9|113236.9|113299|113249|113302.4|113252.4|113280.2|113230.2|48
1738350560000|2025-01-31 19:09:20|113300.3|113250.3|113311.6|113261.6|113313.6|113263.6|113297.6|113247.6|50
1738350570000|2025-01-31 19:09:30|113311.5|113261.5|113314.2|113264.2|113316.7|113266.7|113307.3|113257.3|32
1738350580000|2025-01-31 19:09:40|113316.8|113266.8|113318.8|113268.8|113326.6|113276.6|113312.8|113262.8|33
1738350590000|2025-01-31 19:09:50|113320.6|113270.6|113324.2|113274.2|113330.6|113280.6|113320.6|113270.6|29
1738350600000|2025-01-31 19:10:00|113325.5|113275.5|113306.4|113256.4|113325.5|113275.5|113301.5|113251.5|62
1738350610000|2025-01-31 19:10:10|113305.5|113255.5|113304.9|113254.9|113311.5|113261.5|113301.1|113251.1|55
1738350620000|2025-01-31 19:10:20|113303.8|113253.8|113304.9|113254.9|113316|113266|113301.5|113251.5|45
1738350630000|2025-01-31 19:10:30|113306.4|113256.4|113309.4|113259.4|113310.1|113260.1|113297.8|113247.8|55
1738350640000|2025-01-31 19:10:40|113307.2|113257.2|113323.3|113273.3|113324.4|113274.4|113305.9|113255.9|53
1738350650000|2025-01-31 19:10:50|113321.4|113271.4|113310.2|113260.2|113324.7|113274.7|113305|113255|50
1738350660000|2025-01-31 19:11:00|113312.1|113262.1|113301.8|113251.8|113312.1|113262.1|113298.5|113248.5|47
1738350670000|2025-01-31 19:11:10|113302.8|113252.8|113296.9|113246.9|113307.7|113257.7|113296.9|113246.9|44
1738350680000|2025-01-31 19:11:20|113299.2|113249.2|113296.1|113246.1|113301.4|113251.4|113290.4|113240.4|43
1738350690000|2025-01-31 19:11:30|113292.8|113242.8|113301.5|113251.5|113303.2|113253.2|113292.5|113242.5|41
1738350700000|2025-01-31 19:11:40|113300.6|113250.6|113299.6|113274.6|113307.1|113275.8|113283.2|113243.3|54
1738350710000|2025-01-31 19:11:50|113299|113274|113296.7|113271.7|113307|113282|113296.7|113271.7|40
1738350720000|2025-01-31 19:12:00|113300.2|113275.2|113304.7|113254.7|113306.2|113275.2|113285.6|113246.2|52
1738350730000|2025-01-31 19:12:10|113302.5|113252.5|113302.3|113252.3|113308.2|113258.2|113299.4|113249.4|46
1738350740000|2025-01-31 19:12:20|113301.3|113251.3|113321.8|113271.8|113325.1|113275.1|113301.3|113251.3|47
1738350750000|2025-01-31 19:12:30|113319.8|113294.8|113318.5|113268.5|113325.4|113297.8|113303.7|113265.5|55
1738350760000|2025-01-31 19:12:40|113320.7|113270.7|113304.7|113254.7|113322.8|113272.8|113299.3|113249.3|48
1738350770000|2025-01-31 19:12:50|113307|113257|113308.8|113258.8|113313.9|113263.9|113302|113252|40
1738350780000|2025-01-31 19:13:00|113308.5|113258.5|113305.9|113255.9|113308.5|113258.5|113302.3|113252.3|19
1738350790000|2025-01-31 19:13:10|113305.8|113255.8|113298.5|113248.5|113305.8|113255.8|113294.8|113244.8|31
1738350800000|2025-01-31 19:13:20|113299.1|113249.1|113273.6|113223.6|113300.5|113256.8|113272.1|113222.1|54
1738350810000|2025-01-31 19:13:30|113275.4|113225.4|113285|113235|113294.1|113253.8|113273.2|113223.2|47
1738350820000|2025-01-31 19:13:40|113283.7|113233.7|113279.6|113229.6|113285.4|113235.4|113276.8|113226.8|30
1738350830000|2025-01-31 19:13:50|113279|113229|113253.2|113203.2|113281.3|113231.3|113252.6|113202.6|42
1738350840000|2025-01-31 19:14:00|113255.7|113205.7|113267.9|113217.9|113272.2|113222.2|113248.1|113198.1|53
1738350850000|2025-01-31 19:14:10|113266.5|113216.5|113268.4|113218.4|113271.2|113221.2|113255.5|113205.5|42
1738350860000|2025-01-31 19:14:20|113269.5|113219.5|113262.2|113212.2|113269.5|113219.5|113258.6|113208.6|33
1738350870000|2025-01-31 19:14:30|113262.6|113212.6|113276.1|113226.1|113276.1|113226.1|113259.2|113209.2|24
1738350880000|2025-01-31 19:14:40|113274.5|113224.5|113267.8|113217.8|113284.3|113234.3|113266.2|113216.2|34
1738350890000|2025-01-31 19:14:50|113269.3|113219.3|113276.4|113226.4|113276.5|113226.5|113267.7|113217.7|28
1738350900000|2025-01-31 19:15:00|113282.8|113232.8|113286.6|113236.6|113289.6|113239.6|113277.5|113227.5|38
1738350910000|2025-01-31 19:15:10|113285.3|113235.3|113281|113231|113286.2|113236.2|113267.5|113217.5|47
1738350920000|2025-01-31 19:15:20|113281.5|113231.5|113297.6|113247.6|113299.2|113249.2|113275|113225|33
1738350930000|2025-01-31 19:15:30|113298.4|113248.4|113301.5|113251.5|113302.8|113252.8|113284.8|113234.8|36
1738350940000|2025-01-31 19:15:40|113302|113252|113298.2|113248.2|113303.7|113253.7|113292.4|113242.4|39
1738350950000|2025-01-31 19:15:50|113298.8|113248.8|113300.6|113250.6|113305.7|113255.7|113293|113243|49
1738350960000|2025-01-31 19:16:00|113302.3|113252.3|113302.6|113252.6|113309.4|113259.4|113298.9|113248.9|30
1738350970000|2025-01-31 19:16:10|113303.2|113253.2|113297.6|113247.6|113304.9|113254.9|113291.6|113241.6|43
1738350980000|2025-01-31 19:16:20|113298.2|113248.2|113289.6|113239.6|113298.2|113248.2|113288.3|113238.3|26
1738350990000|2025-01-31 19:16:30|113290.3|113240.3|113294.9|113244.9|113295.6|113245.6|113289.6|113239.6|19
1738351000000|2025-01-31 19:16:40|113295.5|113245.5|113290.6|113240.6|113296.9|113246.9|113289.9|113239.9|18
1738351010000|2025-01-31 19:16:50|113294.9|113244.9|113294.2|113244.2|113296.8|113246.8|113291.1|113241.1|27
1738351020000|2025-01-31 19:17:00|113294.6|113244.6|113276.1|113226.1|113295.1|113245.1|113275|113225|32
1738351030000|2025-01-31 19:17:10|113275.5|113225.5|113275.4|113225.4|113282.4|113232.4|113272.9|113222.9|30
1738351040000|2025-01-31 19:17:20|113276.4|113226.4|113291.1|113241.1|113292.2|113242.2|113276.4|113226.4|22
1738351050000|2025-01-31 19:17:30|113290.5|113240.5|113297.7|113247.7|113300.6|113250.6|113288.2|113238.2|34
1738351060000|2025-01-31 19:17:40|113298.5|113248.5|113299.8|113249.8|113299.8|113249.8|113294.9|113244.9|30
1738351070000|2025-01-31 19:17:50|113299.3|113249.3|113293.3|113243.3|113299.9|113249.9|113288.8|113238.8|33
1738351080000|2025-01-31 19:18:00|113294.1|113244.1|113286.3|113236.3|113297.1|113247.1|113280.6|113230.6|36
1738351090000|2025-01-31 19:18:10|113286.4|113236.4|113295|113245|113296.6|113246.6|113286.4|113236.4|21
1738351100000|2025-01-31 19:18:20|113294.5|113244.5|113308.4|113258.4|113309.8|113259.8|113294.4|113244.4|22
1738351110000|2025-01-31 19:18:30|113309.1|113259.1|113301.6|113251.6|113309.8|113259.8|113298.4|113248.4|48
1738351120000|2025-01-31 19:18:40|113300.4|113250.4|113300.5|113250.5|113309.9|113259.9|113299.1|113249.1|33
1738351130000|2025-01-31 19:18:50|113301.7|113251.7|113324.9|113274.9|113325.9|113275.9|113300.5|113250.5|40
1738351140000|2025-01-31 19:19:00|113325.4|113275.4|113329|113279|113331.2|113281.2|113324.7|113274.7|20
1738351150000|2025-01-31 19:19:10|113328.8|113278.8|113318.9|113268.9|113329|113279|113318.9|113268.9|26
1738351160000|2025-01-31 19:19:20|113317|113267|113317.9|113267.9|113321.5|113271.5|113317|113267|26
1738351170000|2025-01-31 19:19:30|113317.6|113267.6|113313.2|113263.2|113326.2|113276.2|113313.2|113263.2|31
1738351180000|2025-01-31 19:19:40|113309.8|113259.8|113298.4|113248.4|113312.9|113262.9|113298.4|113248.4|33
1738351190000|2025-01-31 19:19:50|113298.5|113248.5|113302.9|113252.9|113304.4|113254.4|113298.5|113248.5|19
1738351200000|2025-01-31 19:20:00|113304.1|113254.1|113315.9|113265.9|113317.5|113267.5|113300.5|113250.5|31
1738351210000|2025-01-31 19:20:10|113316.3|113266.3|113304.2|113254.2|113317.2|113267.2|113303.6|113253.6|30
1738351220000|2025-01-31 19:20:20|113305.4|113255.4|113307.8|113257.8|113308|113258|113305.4|113255.4|16
1738351230000|2025-01-31 19:20:30|113306.6|113256.6|113338|113288|113338|113288|113306.6|113256.6|48
1738351240000|2025-01-31 19:20:40|113333.8|113283.8|113345|113295|113349.6|113299.6|113333.6|113283.6|46
1738351250000|2025-01-31 19:20:50|113344|113294|113328|113278|113345.2|113295.2|113326.9|113276.9|51
1738351260000|2025-01-31 19:21:00|113326.9|113276.9|113329.1|113279.1|113336.9|113286.9|113326.9|113276.9|35
1738351270000|2025-01-31 19:21:10|113329.7|113279.7|113334.3|113284.3|113335|113285|113324.6|113274.6|28
1738351280000|2025-01-31 19:21:20|113333.5|113283.5|113336.8|113286.8|113341.5|113291.5|113332|113282|28
1738351290000|2025-01-31 19:21:30|113337.7|113287.7|113354.3|113304.3|113354.9|113304.9|113333.3|113283.3|26
1738351300000|2025-01-31 19:21:40|113355.9|113305.9|113361.4|113311.4|113362.5|113312.5|113350.3|113300.3|28
1738351310000|2025-01-31 19:21:50|113358.4|113308.4|113353.7|113303.7|113361.1|113311.1|113353.1|113303.1|10
1738351320000|2025-01-31 19:22:00|113355.1|113305.1|113375.7|113325.7|113375.7|113325.7|113355.1|113305.1|42
1738351330000|2025-01-31 19:22:10|113375.1|113325.1|113376.2|113326.2|113379.2|113329.2|113372.6|113322.6|27
1738351340000|2025-01-31 19:22:20|113375.1|113325.1|113364.4|113314.4|113375.1|113325.1|113355.7|113305.7|23
1738351350000|2025-01-31 19:22:30|113364.8|113314.8|113354.6|113304.6|113365.7|113315.7|113349.8|113299.8|39
1738351360000|2025-01-31 19:22:40|113355.1|113305.1|113352.6|113302.6|113361|113311|113335.8|113285.8|33
1738351370000|2025-01-31 19:22:50|113352.1|113302.1|113358.6|113308.6|113358.6|113308.6|113350.8|113300.8|37
1738351380000|2025-01-31 19:23:00|113358.4|113308.4|113369.2|113319.2|113371.3|113321.3|113357|113307|55
1738351390000|2025-01-31 19:23:10|113367.3|113317.3|113377|113327|113379.7|113329.7|113367.3|113317.3|61
1738351400000|2025-01-31 19:23:20|113376.1|113326.1|113366.5|113316.5|113376.9|113326.9|113360.4|113310.4|55
1738351410000|2025-01-31 19:23:30|113368.1|113318.1|113367.5|113317.5|113369.4|113319.4|113362.8|113312.8|26
1738351420000|2025-01-31 19:23:40|113366.9|113316.9|113358.1|113308.1|113372.7|113322.7|113356.9|113306.9|47
1738351430000|2025-01-31 19:23:50|113359.1|113309.1|113354.6|113304.6|113362.6|113312.6|113348.2|113298.2|48
1738351440000|2025-01-31 19:24:00|113352.1|113302.1|113360.8|113310.8|113373.3|113323.3|113352.1|113302.1|55
1738351450000|2025-01-31 19:24:10|113361.1|113311.1|113372.9|113322.9|113374.1|113324.1|113361.1|113311.1|30
1738351460000|2025-01-31 19:24:20|113372.3|113322.3|113360.5|113310.5|113373.5|113323.5|113354.7|113304.7|34
1738351470000|2025-01-31 19:24:30|113359|113309|113342.1|113292.1|113359.8|113309.8|113342.1|113292.1|37
1738351480000|2025-01-31 19:24:40|113340.5|113290.5|113328.2|113278.2|113342.7|113292.7|113328.2|113278.2|46
1738351490000|2025-01-31 19:24:50|113333.3|113283.3|113323.7|113273.7|113334.7|113284.7|113322.5|113272.5|22
1738351500000|2025-01-31 19:25:00|113321|113271|113303.4|113253.4|113321|113271|113298.9|113248.9|29
1738351510000|2025-01-31 19:25:10|113300.7|113250.7|113298|113248|113303.9|113253.9|113294.6|113244.6|26
1738351520000|2025-01-31 19:25:20|113293.8|113243.8|113302.8|113252.8|113302.8|113252.8|113292.5|113242.5|27
1738351530000|2025-01-31 19:25:30|113304.8|113254.8|113308.9|113258.9|113308.9|113258.9|113293|113243|33
1738351540000|2025-01-31 19:25:40|113309.3|113259.3|113318.2|113268.2|113319.3|113269.3|113303.2|113253.2|24
1738351550000|2025-01-31 19:25:50|113318.4|113268.4|113325.5|113275.5|113328.2|113278.2|113307.4|113257.4|27
1738351560000|2025-01-31 19:26:00|113318.8|113268.8|113316.7|113266.7|113328.4|113278.4|113315.2|113265.2|30
1738351570000|2025-01-31 19:26:10|113315.4|113265.4|113319|113269|113320|113270|113313.1|113263.1|20
1738351580000|2025-01-31 19:26:20|113321.9|113271.9|113315.2|113265.2|113327.6|113277.6|113314.5|113264.5|41
1738351590000|2025-01-31 19:26:30|113316.7|113266.7|113317.5|113267.5|113322.2|113272.2|113315.5|113265.5|21
1738351600000|2025-01-31 19:26:40|113320.3|113270.3|113324.4|113274.4|113326.6|113276.6|113320.3|113270.3|32
1738351610000|2025-01-31 19:26:50|113324.5|113274.5|113309.2|113259.2|113325.3|113275.3|113306.8|113256.8|34
1738351620000|2025-01-31 19:27:00|113311.9|113261.9|113329.6|113279.6|113335.7|113285.7|113311.9|113261.9|39
1738351630000|2025-01-31 19:27:10|113329.3|113279.3|113351.7|113301.7|113352.8|113302.8|113329.3|113279.3|61
1738351640000|2025-01-31 19:27:20|113353.6|113303.6|113343.2|113293.2|113356.3|113306.3|113342.3|113292.3|55
1738351650000|2025-01-31 19:27:30|113346.5|113296.5|113348.3|113298.3|113350.8|113300.8|113341.6|113291.6|49
1738351660000|2025-01-31 19:27:40|113349|113299|113344|113294|113349.7|113299.7|113341.4|113291.4|58
1738351670000|2025-01-31 19:27:50|113343.8|113293.8|113346.6|113296.6|113356.8|113306.8|113337.9|113287.9|49
1738351680000|2025-01-31 19:28:00|113347.5|113297.5|113348.1|113298.1|113355.4|113305.4|113338.1|113288.1|51
1738351690000|2025-01-31 19:28:10|113350.7|113300.7|113340|113290|113353.1|113303.1|113334.2|113284.2|56
1738351700000|2025-01-31 19:28:20|113337.5|113287.5|113335.6|113285.6|113341.5|113291.5|113333.5|113283.5|31
1738351710000|2025-01-31 19:28:30|113337.5|113287.5|113338.3|113288.3|113339.2|113289.2|113330.5|113280.5|40
1738351720000|2025-01-31 19:28:40|113336.9|113286.9|113337.5|113287.5|113342|113292|113333.5|113283.5|38
1738351730000|2025-01-31 19:28:50|113333.7|113283.7|113327.5|113277.5|113337.5|113287.5|113325.1|113275.1|47
1738351740000|2025-01-31 19:29:00|113326.4|113276.4|113327.8|113277.8|113331.9|113281.9|113322.1|113272.1|45
1738351750000|2025-01-31 19:29:10|113327.6|113277.6|113322.9|113272.9|113336.1|113286.1|113319.7|113269.7|64
1738351760000|2025-01-31 19:29:20|113325.6|113275.6|113322.1|113272.1|113325.6|113275.6|113319.9|113269.9|39
1738351770000|2025-01-31 19:29:30|113320|113270|113324.1|113274.1|113327.3|113277.3|113317|113267|23
1738351780000|2025-01-31 19:29:40|113327.1|113277.1|113321.8|113271.8|113330.3|113280.3|113321.8|113271.8|35
1738351790000|2025-01-31 19:29:50|113322.4|113272.4|113320.4|113270.4|113330.5|113280.5|113319.7|113269.7|28
1738351800000|2025-01-31 19:30:00|113323.1|113273.1|113295.5|113245.5|113323.1|113273.1|113295.3|113245.3|35
1738351810000|2025-01-31 19:30:10|113297.7|113247.7|113300.4|113250.4|113302|113252|113293.7|113243.7|36
1738351820000|2025-01-31 19:30:20|113297.8|113247.8|113306.6|113256.6|113309.7|113259.7|113297.8|113247.8|28
1738351830000|2025-01-31 19:30:30|113304.8|113254.8|113300.5|113250.5|113308.1|113258.1|113297.4|113247.4|32
1738351840000|2025-01-31 19:30:40|113301.3|113251.3|113293.8|113243.8|113302.8|113252.8|113289.1|113239.1|22
1738351850000|2025-01-31 19:30:50|113293.7|113243.7|113291.4|113241.4|113296.4|113246.4|113289|113239|32
1738351860000|2025-01-31 19:31:00|113288.3|113238.3|113289.3|113239.3|113292.3|113242.3|113286.2|113236.2|17
1738351870000|2025-01-31 19:31:10|113288.9|113238.9|113291.8|113241.8|113293.9|113243.9|113286|113236|20
1738351880000|2025-01-31 19:31:20|113292.9|113242.9|113282.5|113232.5|113299.1|113249.1|113282.5|113232.5|46
1738351890000|2025-01-31 19:31:30|113282.8|113232.8|113275.4|113225.4|113288.4|113238.4|113272.3|113222.3|49
1738351900000|2025-01-31 19:31:40|113273.4|113223.4|113281.3|113231.3|113284.4|113234.4|113272.3|113222.3|40
1738351910000|2025-01-31 19:31:50|113279.1|113229.1|113296.7|113246.7|113299.4|113249.4|113277.8|113227.8|47
1738351920000|2025-01-31 19:32:00|113298.2|113248.2|113305.2|113255.2|113310.3|113260.3|113297.1|113247.1|51
1738351930000|2025-01-31 19:32:10|113303.5|113253.5|113316.6|113266.6|113316.6|113266.6|113303.5|113253.5|29
1738351940000|2025-01-31 19:32:20|113318.9|113268.9|113331.6|113281.6|113336|113286|113311.9|113261.9|51
1738351950000|2025-01-31 19:32:30|113333.4|113283.4|113334.5|113284.5|113342.7|113292.7|113332.2|113282.2|50
1738351960000|2025-01-31 19:32:40|113333.2|113283.2|113334.1|113284.1|113335.9|113285.9|113329.2|113279.2|39
1738351970000|2025-01-31 19:32:50|113332.9|113282.9|113341.5|113291.5|113341.5|113291.5|113330.8|113280.8|41
1738351980000|2025-01-31 19:33:00|113340.2|113290.2|113326.4|113276.4|113345.2|113295.2|113326.2|113276.2|51
1738351990000|2025-01-31 19:33:10|113326.9|113276.9|113340.8|113290.8|113341.7|113291.7|113323.4|113273.4|57
1738352000000|2025-01-31 19:33:20|113339.5|113289.5|113333.4|113283.4|113340.5|113290.5|113327.3|113277.3|44
1738352010000|2025-01-31 19:33:30|113332.8|113282.8|113334.6|113284.6|113339.5|113289.5|113327.5|113277.5|29
1738352020000|2025-01-31 19:33:40|113334.2|113284.2|113326.6|113276.6|113334.2|113284.2|113324.8|113274.8|38
1738352030000|2025-01-31 19:33:50|113327.3|113277.3|113333.5|113283.5|113336.3|113286.3|113324.2|113274.2|48
1738352040000|2025-01-31 19:34:00|113337.1|113287.1|113328.2|113278.2|113337.1|113287.1|113324.3|113274.3|38
1738352050000|2025-01-31 19:34:10|113330.7|113280.7|113323.3|113273.3|113336.5|113286.5|113323.3|113273.3|45
1738352060000|2025-01-31 19:34:20|113323.4|113273.4|113330.6|113280.6|113331.3|113281.3|113318.3|113268.3|55
1738352070000|2025-01-31 19:34:30|113331.2|113281.2|113318.7|113268.7|113332.8|113282.8|113310.5|113260.5|64
1738352080000|2025-01-31 19:34:40|113318.2|113268.2|113316.3|113266.3|113319.2|113269.2|113315.6|113265.6|39
1738352090000|2025-01-31 19:34:50|113318.3|113268.3|113317.1|113267.1|113319|113269|113313.1|113263.1|46
1738352100000|2025-01-31 19:35:00|113315.8|113265.8|113306.4|113256.4|113317.1|113267.1|113306.2|113256.2|43
1738352110000|2025-01-31 19:35:10|113307.4|113257.4|113312.6|113262.6|113318.5|113268.5|113306.2|113256.2|38
1738352120000|2025-01-31 19:35:20|113312.1|113262.1|113318.3|113268.3|113318.9|113268.9|113307.2|113257.2|30
1738352130000|2025-01-31 19:35:30|113317.3|113267.3|113323.4|113273.4|113328.6|113278.6|113310.7|113260.7|46
1738352140000|2025-01-31 19:35:40|113325|113275|113329.5|113279.5|113333.3|113283.3|113320.7|113270.7|55
1738352150000|2025-01-31 19:35:50|113329.8|113279.8|113334.5|113284.5|113337.1|113287.1|113329.8|113279.8|49
1738352160000|2025-01-31 19:36:00|113335.5|113285.5|113346.2|113296.2|113355.2|113305.2|113333.3|113283.3|55
1738352170000|2025-01-31 19:36:10|113345.5|113295.5|113347.6|113297.6|113350.8|113300.8|113344.2|113294.2|40
1738352180000|2025-01-31 19:36:20|113348.3|113298.3|113346.5|113296.5|113349.5|113299.5|113341.6|113291.6|43
1738352190000|2025-01-31 19:36:30|113347.2|113297.2|113361.6|113311.6|113363.6|113313.6|113345.2|113295.2|52
1738352200000|2025-01-31 19:36:40|113362.4|113312.4|113361.5|113311.5|113369|113319|113358.1|113308.1|61
1738352210000|2025-01-31 19:36:50|113363|113313|113362.4|113312.4|113363.2|113313.2|113355.9|113305.9|47
1738352220000|2025-01-31 19:37:00|113360.8|113310.8|113361.6|113311.6|113366.3|113316.3|113358.4|113308.4|50
1738352230000|2025-01-31 19:37:10|113362.5|113312.5|113357|113307|113364.7|113314.7|113349.2|113299.2|46
1738352240000|2025-01-31 19:37:20|113350.7|113325.7|113359.8|113334.8|113363.1|113338.1|113345.8|113320.8|45
1738352250000|2025-01-31 19:37:30|113361|113336|113366.6|113316.6|113371.1|113336|113357.2|113316.2|39
1738352260000|2025-01-31 19:37:40|113368.5|113318.5|113341.4|113316.4|113368.5|113325|113338.2|113297|57
1738352270000|2025-01-31 19:37:50|113343.6|113318.6|113351.5|113326.5|113363|113329.8|113338|113295.4|64
1738352280000|2025-01-31 19:38:00|113351.9|113326.9|113356.3|113331.3|113370|113333.5|113349.5|113314.9|59
1738352290000|2025-01-31 19:38:10|113354.3|113329.3|113369.3|113319.3|113371.6|113333.7|113352.6|113317.1|37
1738352300000|2025-01-31 19:38:20|113359.2|113334.2|113356.5|113331.5|113360.2|113335.2|113353.9|113328.9|38
1738352310000|2025-01-31 19:38:30|113355.7|113330.7|113365.6|113315.6|113375.5|113332|113351.8|113312.6|42
1738352320000|2025-01-31 19:38:40|113367.5|113317.5|113362.5|113312.5|113368.6|113327|113347.4|113308.7|34
1738352330000|2025-01-31 19:38:50|113364.6|113314.6|113339.2|113314.2|113365.3|113327|113338.7|113311.3|42
1738352340000|2025-01-31 19:39:00|113338.4|113313.4|113344.5|113319.5|113355|113330|113338.3|113313.3|55
1738352350000|2025-01-31 19:39:10|113343|113318|113335.1|113310.1|113345.2|113320.2|113331.9|113306.9|54
1738352360000|2025-01-31 19:39:20|113337.1|113312.1|113349.5|113299.5|113356.7|113319.5|113336.2|113294.2|70
1738352370000|2025-01-31 19:39:30|113347.9|113297.9|113321.6|113296.6|113347.9|113310.8|113319.2|113294.2|40
1738352380000|2025-01-31 19:39:40|113322.6|113297.6|113325|113300|113331|113300|113314.7|113273.7|57
1738352390000|2025-01-31 19:39:50|113323.4|113298.4|113330.5|113305.5|113341.2|113309.3|113321.6|113289|55
1738352400000|2025-01-31 19:40:00|113331.6|113306.6|113312.3|113287.3|113331.6|113306.6|113312.3|113287.3|50
1738352410000|2025-01-31 19:40:10|113304.7|113279.7|113308.7|113258.7|113321|113288.1|113304.7|113255.7|54
1738352420000|2025-01-31 19:40:20|113311.7|113261.7|113311.7|113286.7|113327.2|113292.8|113299.1|113256.3|63
1738352430000|2025-01-31 19:40:30|113312|113287|113314.7|113289.7|113335.3|113303|113312|113279.1|51
1738352440000|2025-01-31 19:40:40|113313.2|113288.2|113297.7|113272.7|113320.5|113288.7|113295.1|113249.6|57
1738352450000|2025-01-31 19:40:50|113298.6|113273.6|113312.3|113262.3|113313.8|113282|113295.1|113262.3|59
1738352460000|2025-01-31 19:41:00|113316.5|113266.5|113293.8|113268.8|113316.5|113280.2|113293.8|113260.4|51
1738352470000|2025-01-31 19:41:10|113293.7|113268.7|113291.2|113266.2|113299.8|113274.8|113290.2|113265.2|48
1738352480000|2025-01-31 19:41:20|113292|113267|113280.4|113255.4|113292|113267|113278.5|113253.5|35
1738352490000|2025-01-31 19:41:30|113280.2|113255.2|113283.5|113258.5|113284.2|113259.2|113279.9|113254.9|24
1738352500000|2025-01-31 19:41:40|113282.7|113257.7|113268.5|113243.5|113290.2|113258.6|113265.6|113223.9|49
1738352510000|2025-01-31 19:41:50|113268.2|113243.2|113277.8|113252.8|113278.1|113253.1|113265|113240|29
1738352520000|2025-01-31 19:42:00|113276.8|113251.8|113288.7|113263.7|113294.3|113269.3|113275.1|113250.1|65
1738352530000|2025-01-31 19:42:10|113290|113265|113295.5|113270.5|113295.6|113270.6|113287.7|113262.7|46
1738352540000|2025-01-31 19:42:20|113294.7|113269.7|113287|113262|113301.8|113270.4|113282.8|113243|53
1738352550000|2025-01-31 19:42:30|113287.1|113262.1|113266.1|113241.1|113288.4|113263.4|113257.5|113220.9|44
1738352560000|2025-01-31 19:42:40|113264.7|113239.7|113280.9|113255.9|113286.8|113261.8|113264.3|113239.3|48
1738352570000|2025-01-31 19:42:50|113280.3|113255.3|113260|113235|113292.8|113261.1|113259|113219.2|47
1738352580000|2025-01-31 19:43:00|113260.9|113235.9|113278.4|113228.4|113278.4|113238.8|113251.7|113226.7|37
1738352590000|2025-01-31 19:43:10|113283.7|113233.7|113294|113244|113299.9|113249.9|113283.2|113233.2|62
1738352600000|2025-01-31 19:43:20|113296.1|113246.1|113279.3|113254.3|113297.9|113256.3|113277.5|113233.4|45
1738352610000|2025-01-31 19:43:30|113291.3|113241.3|113285.3|113235.3|113291.9|113248.7|113270.9|113231|52
1738352620000|2025-01-31 19:43:40|113286|113236|113276.1|113251.1|113291.6|113253.9|113274.8|113233.6|50
1738352630000|2025-01-31 19:43:50|113276.2|113251.2|113289.7|113264.7|113293.5|113268.5|113275.1|113236.5|63
1738352640000|2025-01-31 19:44:00|113293.5|113268.5|113290.6|113265.6|113293.5|113268.5|113285|113260|65
1738352650000|2025-01-31 19:44:10|113291.5|113266.5|113300.9|113275.9|113307.2|113282.2|113290.3|113265.3|78
1738352660000|2025-01-31 19:44:20|113305.6|113280.6|113350|113300|113350.3|113310.4|113303.4|113278.4|73
1738352670000|2025-01-31 19:44:30|113350.8|113300.8|113356.6|113306.6|113357.9|113307.9|113342.9|113292.9|64
1738352680000|2025-01-31 19:44:40|113357.1|113307.1|113357.2|113307.2|113366.5|113316.5|113356.2|113306.2|54
1738352690000|2025-01-31 19:44:50|113357.8|113307.8|113362.4|113312.4|113363.1|113313.1|113355.5|113305.5|30
1738352700000|2025-01-31 19:45:00|113362.7|113312.7|113360.6|113310.6|113366.8|113316.8|113358.6|113308.6|43
1738352710000|2025-01-31 19:45:10|113361.9|113311.9|113357.8|113307.8|113365.6|113315.6|113357.5|113307.5|35
1738352720000|2025-01-31 19:45:20|113358.2|113308.2|113353.9|113303.9|113358.2|113308.2|113353.7|113303.7|17
1738352730000|2025-01-31 19:45:30|113353.3|113303.3|113351.5|113301.5|113353.7|113303.7|113345.7|113295.7|29
1738352740000|2025-01-31 19:45:40|113352.7|113302.7|113356.5|113306.5|113360|113322.6|113341.3|113299.2|52
1738352750000|2025-01-31 19:45:50|113356.2|113306.2|113358.4|113308.4|113358.7|113323.8|113341.2|113306.2|53
1738352760000|2025-01-31 19:46:00|113360.7|113310.7|113357.6|113332.6|113370.7|113335.4|113357.4|113307.4|64
1738352770000|2025-01-31 19:46:10|113358.5|113333.5|113376.4|113326.4|113377.7|113336.6|113357.3|113320.7|43
1738352780000|2025-01-31 19:46:20|113376.3|113326.3|113354.1|113329.1|113376.3|113336.7|113350.6|113316.5|59
1738352790000|2025-01-31 19:46:30|113356.6|113331.6|113360.6|113335.6|113361.1|113336.1|113351.9|113326.9|52
1738352800000|2025-01-31 19:46:40|113359.3|113334.3|113368.7|113343.7|113370|113345|113359.3|113334.3|62
1738352810000|2025-01-31 19:46:50|113367.8|113342.8|113366.4|113341.4|113387.4|113349.9|113366.4|113334.2|50
1738352820000|2025-01-31 19:47:00|113367.1|113342.1|113352|113327|113380.4|113346.1|113349.1|113324.1|59
1738352830000|2025-01-31 19:47:10|113352.1|113327.1|113342.1|113292.1|113361.7|113329|113342.1|113292.1|62
1738352840000|2025-01-31 19:47:20|113342.3|113292.3|113334.4|113284.4|113342.9|113292.9|113333.1|113283.1|44
1738352850000|2025-01-31 19:47:30|113335.7|113285.7|113337.2|113287.2|113343.4|113293.4|113335.6|113285.6|34
1738352860000|2025-01-31 19:47:40|113336.7|113286.7|113334.7|113284.7|113339.3|113289.3|113334.2|113284.2|22
1738352870000|2025-01-31 19:47:50|113334.8|113284.8|113331.2|113281.2|113337.3|113287.3|113331.1|113281.1|39
1738352880000|2025-01-31 19:48:00|113333.2|113283.2|113333.7|113283.7|113349.7|113299.7|113332.5|113282.5|55
1738352890000|2025-01-31 19:48:10|113334.5|113284.5|113289.7|113264.7|113338.3|113288.3|113288.9|113244.5|55
1738352900000|2025-01-31 19:48:20|113283.6|113258.6|113300.2|113250.2|113302.5|113266.5|113283.6|113235.5|59
1738352910000|2025-01-31 19:48:30|113295.2|113245.2|113295.6|113245.6|113301|113251|113290.5|113240.5|52
1738352920000|2025-01-31 19:48:40|113294.5|113244.5|113275|113225|113295.8|113245.8|113275|113225|54
1738352930000|2025-01-31 19:48:50|113276|113226|113277.1|113227.1|113288.9|113238.9|113268.5|113218.5|65
1738352940000|2025-01-31 19:49:00|113279.8|113229.8|113273.5|113223.5|113282.1|113232.1|113269.4|113219.4|36
1738352950000|2025-01-31 19:49:10|113273|113223|113278.4|113228.4|113284.1|113234.1|113269.7|113219.7|42
1738352960000|2025-01-31 19:49:20|113276.3|113226.3|113281.2|113231.2|113284|113234|113275.5|113225.5|49
1738352970000|2025-01-31 19:49:30|113279.4|113229.4|113273.8|113223.8|113280.6|113230.6|113264.4|113214.4|64
1738352980000|2025-01-31 19:49:40|113273.3|113223.3|113279.2|113229.2|113282.4|113232.4|113265.6|113215.6|54
1738352990000|2025-01-31 19:49:50|113278.6|113228.6|113293.4|113243.4|113293.4|113243.4|113271.1|113221.1|55
1738353000000|2025-01-31 19:50:00|113288.7|113238.7|113284.5|113234.5|113295.7|113245.7|113282.7|113232.7|66
1738353010000|2025-01-31 19:50:10|113285.4|113235.4|113284.3|113234.3|113292.1|113242.1|113279.4|113229.4|58
1738353020000|2025-01-31 19:50:20|113285.1|113235.1|113280.5|113230.5|113287.7|113237.7|113277.4|113227.4|62
1738353030000|2025-01-31 19:50:30|113276.6|113226.6|113284|113234|113284.5|113234.5|113274.8|113224.8|52
1738353040000|2025-01-31 19:50:40|113282.8|113232.8|113274.2|113224.2|113293.4|113243.4|113262.8|113212.8|59
1738353050000|2025-01-31 19:50:50|113273.3|113223.3|113277.6|113227.6|113278.5|113228.5|113267.2|113217.2|47
1738353060000|2025-01-31 19:51:00|113278.9|113228.9|113272.8|113222.8|113285.2|113235.2|113268.8|113218.8|67
1738353070000|2025-01-31 19:51:10|113269.8|113219.8|113256.7|113206.7|113272.3|113222.3|113253.7|113203.7|62
1738353080000|2025-01-31 19:51:20|113255.2|113205.2|113254.2|113204.2|113264.9|113214.9|113253.1|113203.1|41
1738353090000|2025-01-31 19:51:30|113253.3|113203.3|113257.8|113207.8|113261.4|113211.4|113249.8|113199.8|49
1738353100000|2025-01-31 19:51:40|113256.6|113206.6|113244.9|113194.9|113258.4|113208.4|113239.4|113189.4|46
1738353110000|2025-01-31 19:51:50|113242.9|113192.9|113234.2|113184.2|113244.6|113194.6|113232.3|113182.3|38
1738353120000|2025-01-31 19:52:00|113233|113183|113230.4|113180.4|113233|113183|113214.2|113164.2|64
1738353130000|2025-01-31 19:52:10|113229.8|113179.8|113206.1|113156.1|113229.8|113179.8|113204|113154|64
1738353140000|2025-01-31 19:52:20|113204|113154|113204.3|113154.3|113209.3|113159.3|113201.6|113151.6|37
1738353150000|2025-01-31 19:52:30|113205.4|113155.4|113230.7|113180.7|113235.5|113185.5|113203.8|113153.8|63
1738353160000|2025-01-31 19:52:40|113227|113177|113238.7|113188.7|113239.9|113189.9|113212|113162|62
1738353170000|2025-01-31 19:52:50|113232.8|113182.8|113247.5|113197.5|113251.8|113201.8|113232.8|113182.8|58
1738353180000|2025-01-31 19:53:00|113251.3|113201.3|113253.1|113203.1|113257|113207|113240.9|113190.9|46
1738353190000|2025-01-31 19:53:10|113253.4|113203.4|113249.5|113199.5|113253.4|113203.4|113247.6|113197.6|24
1738353200000|2025-01-31 19:53:20|113245.8|113195.8|113244.8|113194.8|113252.9|113202.9|113238|113188|61
1738353210000|2025-01-31 19:53:30|113242|113192|113246.3|113196.3|113253.6|113203.6|113242|113192|47
1738353220000|2025-01-31 19:53:40|113246.2|113196.2|113240.3|113190.3|113253.8|113203.8|113235.2|113185.2|57
1738353230000|2025-01-31 19:53:50|113243.6|113193.6|113240.1|113190.1|113245.2|113195.2|113232.4|113182.4|44
1738353240000|2025-01-31 19:54:00|113237.4|113187.4|113229.9|113179.9|113239.6|113189.6|113229.8|113179.8|43
1738353250000|2025-01-31 19:54:10|113234.9|113184.9|113235.4|113185.4|113241.1|113191.1|113231.7|113181.7|50
1738353260000|2025-01-31 19:54:20|113239.1|113189.1|113229.2|113179.2|113240.5|113190.5|113227.2|113177.2|46
1738353270000|2025-01-31 19:54:30|113229.8|113179.8|113221.9|113171.9|113234.2|113184.2|113214.1|113164.1|56
1738353280000|2025-01-31 19:54:40|113218.7|113168.7|113214.2|113164.2|113225.6|113175.6|113213.9|113163.9|52
1738353290000|2025-01-31 19:54:50|113216.5|113166.5|113224.3|113174.3|113227.8|113177.8|113207.6|113157.6|61
1738353300000|2025-01-31 19:55:00|113224.4|113174.4|113229.4|113179.4|113234.7|113184.7|113223.5|113173.5|53
1738353310000|2025-01-31 19:55:10|113233.9|113183.9|113234.6|113184.6|113240.1|113190.1|113226.4|113176.4|47
1738353320000|2025-01-31 19:55:20|113231.8|113181.8|113242.2|113192.2|113242.2|113192.2|113231.5|113181.5|55
1738353330000|2025-01-31 19:55:30|113244|113194|113241|113191|113248.5|113198.5|113233.6|113183.6|47
1738353340000|2025-01-31 19:55:40|113242.1|113192.1|113240.7|113190.7|113245|113195|113234.2|113184.2|50
1738353350000|2025-01-31 19:55:50|113242.7|113192.7|113252|113202|113258.4|113208.4|113242.1|113192.1|39
1738353360000|2025-01-31 19:56:00|113251.2|113201.2|113247.9|113197.9|113256.1|113206.1|113243.1|113193.1|44
1738353370000|2025-01-31 19:56:10|113242.7|113192.7|113243.4|113193.4|113248.3|113212.5|113231.6|113188.8|51
1738353380000|2025-01-31 19:56:20|113242.9|113192.9|113233.8|113183.8|113242.9|113192.9|113230.6|113180.6|44
1738353390000|2025-01-31 19:56:30|113232.7|113182.7|113225|113200|113236.2|113210.3|113218|113181.7|55
1738353400000|2025-01-31 19:56:40|113225.4|113200.4|113254.9|113204.9|113255.7|113209.3|113225.4|113187|43
1738353410000|2025-01-31 19:56:50|113255.7|113205.7|113256.1|113206.1|113257.7|113214.1|113234.4|113200.3|39
1738353420000|2025-01-31 19:57:00|113256.9|113206.9|113260.1|113210.1|113266.3|113216.3|113256.8|113206.8|58
1738353430000|2025-01-31 19:57:10|113260.5|113210.5|113262.1|113212.1|113266.2|113216.2|113258.4|113208.4|37
1738353440000|2025-01-31 19:57:20|113263.6|113213.6|113257.2|113207.2|113266.1|113216.1|113251.6|113201.6|40
1738353450000|2025-01-31 19:57:30|113258.5|113208.5|113257.8|113207.8|113258.5|113208.5|113254.4|113204.4|40
1738353460000|2025-01-31 19:57:40|113256.5|113206.5|113260.8|113210.8|113263.5|113213.5|113250.6|113200.6|37
1738353470000|2025-01-31 19:57:50|113261.3|113211.3|113260.9|113210.9|113262.3|113212.3|113258.4|113208.4|25
1738353480000|2025-01-31 19:58:00|113261.4|113211.4|113258.3|113208.3|113270.8|113220.8|113258.3|113208.3|54
1738353490000|2025-01-31 19:58:10|113258.4|113208.4|113277.3|113227.3|113280|113230|113258.4|113208.4|52
1738353500000|2025-01-31 19:58:20|113279.4|113229.4|113277.6|113227.6|113282.1|113232.1|113276|113226|51
1738353510000|2025-01-31 19:58:30|113276.4|113226.4|113275.3|113225.3|113284|113234|113272|113222|66
1738353520000|2025-01-31 19:58:40|113275.1|113225.1|113261|113211|113279.5|113229.5|113261|113211|59
1738353530000|2025-01-31 19:58:50|113258.9|113208.9|113261.9|113211.9|113261.9|113211.9|113252.7|113202.7|56
1738353540000|2025-01-31 19:59:00|113257.3|113207.3|113261.8|113211.8|113266.8|113216.8|113255.7|113205.7|61
1738353550000|2025-01-31 19:59:10|113262.6|113212.6|113261.9|113211.9|113271.3|113221.3|113258.4|113208.4|55
1738353560000|2025-01-31 19:59:20|113263.9|113213.9|113268.7|113218.7|113269.8|113219.8|113260.5|113210.5|58
1738353570000|2025-01-31 19:59:30|113267.7|113217.7|113267.1|113217.1|113271|113221|113262.3|113212.3|53
1738353580000|2025-01-31 19:59:40|113269.7|113219.7|113291.7|113241.7|113297.7|113247.7|113262.6|113212.6|57
1738353590000|2025-01-31 19:59:50|113292.3|113242.3|113315.3|113265.3|113334|113284|113292.3|113242.3|45
1738353600000|2025-01-31 20:00:00|113316.8|113266.8|113343.6|113293.6|113343.6|113293.6|113314.6|113264.6|64
1738353610000|2025-01-31 20:00:10|113338.8|113288.8|113333.8|113283.8|113345.9|113295.9|113328.7|113278.7|56
1738353620000|2025-01-31 20:00:20|113333.6|113283.6|113334.5|113284.5|113341|113291|113323.7|113273.7|56
1738353630000|2025-01-31 20:00:30|113334.7|113284.7|113333.4|113283.4|113343.8|113293.8|113329.7|113279.7|68
1738353640000|2025-01-31 20:00:40|113335.1|113285.1|113335.9|113285.9|113344.2|113294.2|113331.2|113281.2|56
1738353650000|2025-01-31 20:00:50|113334.5|113284.5|113339.9|113289.9|113344.5|113294.5|113334.5|113284.5|52
1738353660000|2025-01-31 20:01:00|113339.1|113289.1|113350.7|113300.7|113351.3|113301.3|113337.4|113287.4|65
1738353670000|2025-01-31 20:01:10|113348.4|113298.4|113342.2|113292.2|113355.6|113305.6|113336.1|113286.1|62
1738353680000|2025-01-31 20:01:20|113340.7|113290.7|113340.5|113290.5|113353.9|113303.9|113337|113287|58
1738353690000|2025-01-31 20:01:30|113342.6|113292.6|113353.2|113303.2|113354|113304|113336.6|113286.6|47
1738353700000|2025-01-31 20:01:40|113352.1|113302.1|113353.6|113303.6|113359.8|113309.8|113339.4|113289.4|64
1738353710000|2025-01-31 20:01:50|113351.5|113301.5|113346.2|113296.2|113353|113303|113333.4|113283.4|60
1738353720000|2025-01-31 20:02:00|113345.4|113295.4|113346.4|113296.4|113352.9|113302.9|113341.6|113291.6|51
1738353730000|2025-01-31 20:02:10|113342.5|113292.5|113341.6|113291.6|113346|113296|113334.8|113284.8|59
1738353740000|2025-01-31 20:02:20|113345.1|113295.1|113357.8|113307.8|113359.9|113309.9|113342.8|113292.8|60
1738353750000|2025-01-31 20:02:30|113359.3|113309.3|113343.2|113293.2|113360.9|113310.9|113342.1|113292.1|60
1738353760000|2025-01-31 20:02:40|113347.3|113297.3|113341.6|113291.6|113360.5|113310.5|113341|113291|69
1738353770000|2025-01-31 20:02:50|113341.7|113291.7|113350.7|113300.7|113361.2|113311.2|113340.6|113290.6|72
1738353780000|2025-01-31 20:03:00|113349.2|113299.2|113343.3|113293.3|113355.2|113305.2|113341.1|113291.1|70
1738353790000|2025-01-31 20:03:10|113337.7|113287.7|113345.7|113295.7|113357.4|113307.4|113337.2|113287.2|60
1738353800000|2025-01-31 20:03:20|113340.1|113290.1|113340|113290|113354.4|113304.4|113338.5|113288.5|45
1738353810000|2025-01-31 20:03:30|113339.2|113289.2|113342.7|113292.7|113354.4|113304.4|113334.5|113284.5|54
1738353820000|2025-01-31 20:03:40|113342.2|113292.2|113339.7|113289.7|113351.5|113301.5|113333.8|113283.8|55
1738353830000|2025-01-31 20:03:50|113337.7|113287.7|113335.3|113285.3|113345.9|113295.9|113333.5|113283.5|46
1738353840000|2025-01-31 20:04:00|113333.5|113283.5|113359.3|113309.3|113360.1|113310.1|113333.5|113283.5|58
1738353850000|2025-01-31 20:04:10|113361|113311|113362|113312|113370.4|113320.4|113349.8|113299.8|73
1738353860000|2025-01-31 20:04:20|113360.1|113310.1|113357.8|113307.8|113371.9|113321.9|113352.4|113302.4|68
1738353870000|2025-01-31 20:04:30|113361.1|113311.1|113364.5|113314.5|113371|113321|113354|113304|67
1738353880000|2025-01-31 20:04:40|113366.6|113316.6|113357.9|113307.9|113373.1|113323.1|113357.2|113307.2|66
1738353890000|2025-01-31 20:04:50|113358.9|113308.9|113359.2|113309.2|113371.7|113321.7|113354|113304|66
1738353900000|2025-01-31 20:05:00|113359.4|113309.4|113356.7|113306.7|113366.2|113316.2|113345.7|113295.7|67
1738353910000|2025-01-31 20:05:10|113356.8|113306.8|113350.2|113300.2|113358.2|113308.2|113344.5|113294.5|62
1738353920000|2025-01-31 20:05:20|113352.5|113302.5|113370.2|113320.2|113372.4|113322.4|113351.3|113301.3|68
1738353930000|2025-01-31 20:05:30|113373.7|113323.7|113388.4|113338.4|113388.4|113338.4|113368.2|113318.2|65
1738353940000|2025-01-31 20:05:40|113386.2|113336.2|113383.6|113333.6|113387.4|113337.4|113381.4|113331.4|31
1738353950000|2025-01-31 20:05:50|113384.4|113334.4|113388.2|113338.2|113388.8|113338.8|113382.5|113332.5|38
1738353960000|2025-01-31 20:06:00|113390|113340|113389.5|113339.5|113398.9|113348.9|113384.2|113334.2|71
1738353970000|2025-01-31 20:06:10|113387.1|113337.1|113394.1|113344.1|113402.9|113352.9|113383.6|113333.6|77
1738353980000|2025-01-31 20:06:20|113394.3|113344.3|113397.4|113347.4|113397.4|113347.4|113381.5|113331.5|64
1738353990000|2025-01-31 20:06:30|113391.3|113341.3|113396.7|113346.7|113403.2|113353.2|113386.9|113336.9|70
1738354000000|2025-01-31 20:06:40|113398.7|113348.7|113412|113362|113412|113362|113396|113346|63
1738354010000|2025-01-31 20:06:50|113413.5|113363.5|113400.8|113350.8|113413.5|113363.5|113399.7|113349.7|73
1738354020000|2025-01-31 20:07:00|113406.1|113356.1|113405.3|113355.3|113409.6|113359.6|113393.5|113343.5|69
1738354030000|2025-01-31 20:07:10|113410.1|113360.1|113392|113342|113412.2|113362.2|113392|113342|66
1738354040000|2025-01-31 20:07:20|113389.7|113339.7|113375.7|113325.7|113402.2|113352.2|113373.7|113323.7|58
1738354050000|2025-01-31 20:07:30|113376.5|113326.5|113375|113325|113384.7|113334.7|113371.2|113321.2|47
1738354060000|2025-01-31 20:07:40|113376.2|113326.2|113381.7|113331.7|113382.4|113332.4|113370.1|113320.1|69
1738354070000|2025-01-31 20:07:50|113380.8|113330.8|113375.6|113325.6|113381.8|113331.8|113371.8|113321.8|57
1738354080000|2025-01-31 20:08:00|113376.4|113326.4|113381.4|113331.4|113383|113333|113370.5|113320.5|68
1738354090000|2025-01-31 20:08:10|113379.4|113329.4|113380.5|113330.5|113382.1|113332.1|113374.9|113324.9|45
1738354100000|2025-01-31 20:08:20|113381.1|113331.1|113376.6|113326.6|113383.8|113333.8|113371.9|113321.9|48
1738354110000|2025-01-31 20:08:30|113375.8|113325.8|113358.7|113308.7|113376.2|113326.2|113356.9|113306.9|50
1738354120000|2025-01-31 20:08:40|113355.1|113305.1|113364.5|113314.5|113370.8|113320.8|113355.1|113305.1|37
1738354130000|2025-01-31 20:08:50|113366.9|113316.9|113363.8|113313.8|113371.3|113321.3|113357.5|113307.5|49
1738354140000|2025-01-31 20:09:00|113363.2|113313.2|113372.6|113322.6|113372.6|113322.6|113357.6|113307.6|59
1738354150000|2025-01-31 20:09:10|113365.7|113315.7|113368.1|113318.1|113371.8|113321.8|113358.1|113308.1|60
1738354160000|2025-01-31 20:09:20|113367.1|113317.1|113357.5|113307.5|113372.3|113322.3|113356.5|113306.5|54
1738354170000|2025-01-31 20:09:30|113356.7|113306.7|113359.5|113309.5|113365.7|113315.7|113355|113305|28
1738354180000|2025-01-31 20:09:40|113360.5|113310.5|113338.8|113288.8|113363.5|113313.5|113333.3|113283.3|47
1738354190000|2025-01-31 20:09:50|113340.6|113290.6|113329.5|113279.5|113341.7|113291.7|113327.5|113277.5|55
1738354200000|2025-01-31 20:10:00|113329.1|113279.1|113322.2|113272.2|113334.6|113284.6|113314.8|113264.8|40
1738354210000|2025-01-31 20:10:10|113321.5|113271.5|113311.4|113261.4|113324|113274|113311.4|113261.4|46
1738354220000|2025-01-31 20:10:20|113312.2|113262.2|113311.7|113261.7|113314.9|113264.9|113305.9|113255.9|36
1738354230000|2025-01-31 20:10:30|113309.5|113259.5|113302.6|113252.6|113316|113266|113298.3|113248.3|41
1738354240000|2025-01-31 20:10:40|113299.7|113249.7|113303|113253|113305.6|113255.6|113294.2|113244.2|42
1738354250000|2025-01-31 20:10:50|113301.5|113251.5|113295|113245|113305.1|113255.1|113289.7|113239.7|44
1738354260000|2025-01-31 20:11:00|113293.7|113243.7|113292.6|113242.6|113297.4|113247.4|113283.4|113233.4|63
1738354270000|2025-01-31 20:11:10|113289.6|113239.6|113283.1|113233.1|113291.7|113241.7|113271.1|113221.1|70
1738354280000|2025-01-31 20:11:20|113280.4|113230.4|113288.3|113238.3|113294.7|113244.7|113279.9|113229.9|66
1738354290000|2025-01-31 20:11:30|113287.5|113237.5|113290.6|113240.6|113293.5|113243.5|113282.4|113232.4|50
1738354300000|2025-01-31 20:11:40|113287.9|113237.9|113288.1|113238.1|113296.7|113246.7|113281.8|113231.8|63
1738354310000|2025-01-31 20:11:50|113284.1|113234.1|113285.8|113235.8|113293.4|113243.4|113283.6|113233.6|58
1738354320000|2025-01-31 20:12:00|113283.2|113233.2|113314|113264|113314|113264|113283.2|113233.2|60
1738354330000|2025-01-31 20:12:10|113307|113257|113320.6|113270.6|113320.6|113270.6|113307|113257|45
1738354340000|2025-01-31 20:12:20|113319.2|113269.2|113327.7|113277.7|113327.7|113277.7|113309.3|113259.3|48
1738354350000|2025-01-31 20:12:30|113327.8|113277.8|113319.2|113269.2|113336.5|113286.5|113313|113263|52
1738354360000|2025-01-31 20:12:40|113317.2|113267.2|113311.8|113261.8|113321.2|113271.2|113304.1|113254.1|36
1738354370000|2025-01-31 20:12:50|113304.3|113254.3|113305.9|113255.9|113311|113261|113299.8|113249.8|41
1738354380000|2025-01-31 20:13:00|113304.5|113254.5|113309.1|113259.1|113310.1|113260.1|113297.5|113247.5|45
1738354390000|2025-01-31 20:13:10|113308.8|113258.8|113300.6|113250.6|113308.8|113258.8|113298|113248|47
1738354400000|2025-01-31 20:13:20|113300.4|113250.4|113296.1|113246.1|113300.4|113250.4|113288.5|113238.5|49
1738354410000|2025-01-31 20:13:30|113295.5|113245.5|113292.5|113242.5|113298.2|113248.2|113287.7|113237.7|41
1738354420000|2025-01-31 20:13:40|113293.2|113243.2|113300.4|113250.4|113307.1|113257.1|113293.2|113243.2|49
1738354430000|2025-01-31 20:13:50|113303.2|113253.2|113298.5|113248.5|113307.4|113257.4|113293.6|113243.6|32
1738354440000|2025-01-31 20:14:00|113298.7|113248.7|113299.2|113249.2|113299.6|113249.6|113293|113243|21
1738354450000|2025-01-31 20:14:10|113299.6|113249.6|113290.7|113240.7|113299.6|113249.6|113288.5|113238.5|36
1738354460000|2025-01-31 20:14:20|113291.5|113241.5|113292.6|113242.6|113299.9|113249.9|113289.7|113239.7|54
1738354470000|2025-01-31 20:14:30|113299.6|113249.6|113293|113243|113299.6|113249.6|113289.2|113239.2|47
1738354480000|2025-01-31 20:14:40|113294.5|113244.5|113284.1|113234.1|113298.2|113248.2|113282|113232|32
1738354490000|2025-01-31 20:14:50|113288.4|113238.4|113298|113248|113299.9|113249.9|113282.9|113232.9|38
1738354500000|2025-01-31 20:15:00|113296|113246|113291.6|113241.6|113298|113248|113286|113236|43
1738354510000|2025-01-31 20:15:10|113292|113242|113292.6|113242.6|113297|113247|113285|113235|52
1738354520000|2025-01-31 20:15:20|113295.4|113245.4|113302.4|113252.4|113306.1|113256.1|113290.8|113240.8|53
1738354530000|2025-01-31 20:15:30|113306.5|113256.5|113327.1|113277.1|113327.6|113277.6|113295.3|113245.3|39
1738354540000|2025-01-31 20:15:40|113323.7|113273.7|113326.9|113276.9|113333.1|113283.1|113320.8|113270.8|34
1738354550000|2025-01-31 20:15:50|113328.4|113278.4|113340|113290|113340.7|113290.7|113328.2|113278.2|28
1738354560000|2025-01-31 20:16:00|113340.4|113290.4|113350.2|113300.2|113350.2|113300.2|113334.7|113284.7|26
1738354570000|2025-01-31 20:16:10|113349.5|113299.5|113356.4|113306.4|113358.3|113308.3|113349.4|113299.4|25
1738354580000|2025-01-31 20:16:20|113355.4|113305.4|113351.8|113301.8|113355.5|113305.5|113348.3|113298.3|32
1738354590000|2025-01-31 20:16:30|113351.6|113301.6|113354.4|113304.4|113357.5|113307.5|113350.5|113300.5|29
1738354600000|2025-01-31 20:16:40|113354.8|113304.8|113344.6|113319.6|113355|113321.1|113337.3|113303.2|15
1738354610000|2025-01-31 20:16:50|113344.5|113319.5|113334.3|113309.3|113344.7|113319.7|113330.6|113305.6|17
1738354620000|2025-01-31 20:17:00|113335.1|113310.1|113342.1|113292.1|113352.1|113311|113332.6|113285.4|41
1738354630000|2025-01-31 20:17:10|113341.7|113291.7|113330.5|113280.5|113349.9|113299.9|113327.1|113277.1|45
1738354640000|2025-01-31 20:17:20|113332.9|113282.9|113332.2|113282.2|113336.6|113286.6|113322.6|113272.6|37
1738354650000|2025-01-31 20:17:30|113332.8|113282.8|113322|113272|113333|113283|113321.2|113271.2|37
1738354660000|2025-01-31 20:17:40|113321.8|113271.8|113329.8|113279.8|113335.2|113285.2|113321.8|113271.8|51
1738354670000|2025-01-31 20:17:50|113330|113280|113331.5|113281.5|113336.3|113286.3|113327.2|113277.2|45
1738354680000|2025-01-31 20:18:00|113331.3|113281.3|113330.6|113280.6|113346.2|113296.2|113329.7|113279.7|66
1738354690000|2025-01-31 20:18:10|113332.6|113282.6|113326.5|113276.5|113340.5|113290.5|113320.9|113270.9|59
1738354700000|2025-01-31 20:18:20|113324.1|113274.1|113321.8|113271.8|113324.2|113274.2|113321.8|113271.8|6
1738354710000|2025-01-31 20:18:30|113322.9|113272.9|113327.3|113277.3|113335.6|113285.6|113322.9|113272.9|31
1738354720000|2025-01-31 20:18:40|113326.9|113276.9|113325.1|113275.1|113333.2|113283.2|113320.5|113270.5|58
1738354730000|2025-01-31 20:18:50|113324.3|113274.3|113325.2|113275.2|113332.9|113282.9|113322.1|113272.1|60
1738354740000|2025-01-31 20:19:00|113325.1|113275.1|113325.2|113275.2|113341.3|113291.3|113322.9|113272.9|71
1738354750000|2025-01-31 20:19:10|113324.9|113274.9|113337.5|113287.5|113343.7|113293.7|113324.9|113274.9|75
1738354760000|2025-01-31 20:19:20|113336.4|113286.4|113331.1|113281.1|113339.8|113289.8|113328.5|113278.5|63
1738354770000|2025-01-31 20:19:30|113336.5|113286.5|113337|113287|113340|113290|113324.6|113274.6|68
1738354780000|2025-01-31 20:19:40|113337.7|113287.7|113335.3|113285.3|113348.4|113298.4|113334.1|113284.1|67
1738354790000|2025-01-31 20:19:50|113338.7|113288.7|113346.4|113296.4|113348.4|113298.4|113334.4|113284.4|75
1738354800000|2025-01-31 20:20:00|113342.7|113292.7|113345.4|113295.4|113351.1|113301.1|113334.2|113284.2|75
1738354810000|2025-01-31 20:20:10|113342.7|113292.7|113346.5|113296.5|113353.3|113303.3|113339.4|113289.4|77
1738354820000|2025-01-31 20:20:20|113345.5|113295.5|113345.1|113295.1|113350.3|113300.3|113338.4|113288.4|74
1738354830000|2025-01-31 20:20:30|113347.7|113297.7|113345.5|113295.5|113348.5|113298.5|113333.4|113283.4|75
1738354840000|2025-01-31 20:20:40|113346.1|113296.1|113325.5|113275.5|113346.1|113296.1|113323.2|113273.2|66
1738354850000|2025-01-31 20:20:50|113328.7|113278.7|113328.4|113278.4|113335.4|113285.4|113324.5|113274.5|64
1738354860000|2025-01-31 20:21:00|113328.2|113278.2|113321.8|113271.8|113336.2|113286.2|113319.3|113269.3|54
1738354870000|2025-01-31 20:21:10|113319.8|113269.8|113323.1|113273.1|113325.8|113275.8|113318.8|113268.8|51
1738354880000|2025-01-31 20:21:20|113322.1|113272.1|113320.6|113270.6|113336.2|113286.2|113317.7|113267.7|65
1738354890000|2025-01-31 20:21:30|113320.3|113270.3|113311.3|113261.3|113323.5|113273.5|113303.9|113253.9|56
1738354900000|2025-01-31 20:21:40|113311.8|113261.8|113308.6|113258.6|113311.8|113261.8|113293.1|113243.1|67
1738354910000|2025-01-31 20:21:50|113311.9|113261.9|113317.3|113267.3|113327.1|113277.1|113306.3|113256.3|64
1738354920000|2025-01-31 20:22:00|113318.3|113268.3|113328.3|113278.3|113331.8|113281.8|113316.2|113266.2|71
1738354930000|2025-01-31 20:22:10|113329.2|113279.2|113330.5|113280.5|113332.3|113282.3|113319.1|113269.1|62
1738354940000|2025-01-31 20:22:20|113329.5|113279.5|113333.3|113283.3|113334.3|113284.3|113325.8|113275.8|53
1738354950000|2025-01-31 20:22:30|113330.9|113280.9|113337|113287|113337|113287|113330.9|113280.9|43
1738354960000|2025-01-31 20:22:40|113334.6|113284.6|113334.8|113284.8|113336.9|113286.9|113330.4|113280.4|28
1738354970000|2025-01-31 20:22:50|113336|113286|113339.7|113289.7|113342.4|113292.4|113334.6|113284.6|42
1738354980000|2025-01-31 20:23:00|113338.1|113288.1|113330.7|113280.7|113340.2|113290.2|113323.5|113273.5|47
1738354990000|2025-01-31 20:23:10|113332.9|113282.9|113329.4|113279.4|113337.6|113287.6|113328.4|113278.4|42
1738355000000|2025-01-31 20:23:20|113330|113280|113332.2|113282.2|113333.8|113283.8|113328.1|113278.1|27
1738355010000|2025-01-31 20:23:30|113334.6|113284.6|113330|113280|113334.6|113284.6|113325.2|113275.2|35
1738355020000|2025-01-31 20:23:40|113331.2|113281.2|113321.8|113271.8|113331.2|113281.2|113320.8|113270.8|39
1738355030000|2025-01-31 20:23:50|113322|113272|113329.3|113279.3|113329.6|113279.6|113319.2|113269.2|41
1738355040000|2025-01-31 20:24:00|113327.1|113277.1|113321.8|113271.8|113327.1|113277.1|113312.7|113262.7|34
1738355050000|2025-01-31 20:24:10|113321.1|113271.1|113320.3|113270.3|113325.8|113275.8|113318.3|113268.3|20
1738355060000|2025-01-31 20:24:20|113319.1|113269.1|113317.4|113267.4|113319.7|113269.7|113308.3|113258.3|41
1738355070000|2025-01-31 20:24:30|113310|113260|113306.3|113256.3|113312|113262|113303.2|113253.2|36
1738355080000|2025-01-31 20:24:40|113302.1|113252.1|113295.6|113245.6|113305.4|113255.4|113295.6|113245.6|33
1738355090000|2025-01-31 20:24:50|113298.2|113248.2|113292.5|113242.5|113298.2|113248.2|113288.2|113238.2|49
1738355100000|2025-01-31 20:25:00|113293.1|113243.1|113290.3|113240.3|113297.3|113247.3|113286|113236|46
1738355110000|2025-01-31 20:25:10|113290.7|113240.7|113292.8|113242.8|113306.5|113256.5|113290.7|113240.7|53
1738355120000|2025-01-31 20:25:20|113294.6|113244.6|113295.7|113245.7|113301.6|113251.6|113289.9|113239.9|46
1738355130000|2025-01-31 20:25:30|113295.4|113245.4|113308.5|113258.5|113308.5|113258.5|113293.9|113243.9|44
1738355140000|2025-01-31 20:25:40|113306|113256|113305.1|113255.1|113311.7|113261.7|113293.3|113243.3|56
1738355150000|2025-01-31 20:25:50|113304.9|113254.9|113301.1|113251.1|113306.4|113256.4|113298.5|113248.5|51
1738355160000|2025-01-31 20:26:00|113302.1|113252.1|113299.7|113249.7|113303.2|113253.2|113294.8|113244.8|42
1738355170000|2025-01-31 20:26:10|113299.9|113249.9|113297.3|113247.3|113304.1|113254.1|113295.7|113245.7|44
1738355180000|2025-01-31 20:26:20|113297|113247|113302.9|113252.9|113302.9|113252.9|113297|113247|30
1738355190000|2025-01-31 20:26:30|113301.9|113251.9|113298.4|113248.4|113303.2|113253.2|113297.2|113247.2|30
1738355200000|2025-01-31 20:26:40|113299.4|113249.4|113292.8|113242.8|113299.6|113249.6|113290.6|113240.6|34
1738355210000|2025-01-31 20:26:50|113291.8|113241.8|113291.9|113241.9|113300|113250|113291.1|113241.1|48
1738355220000|2025-01-31 20:27:00|113290.9|113240.9|113288.1|113238.1|113293.7|113243.7|113283.5|113233.5|40
1738355230000|2025-01-31 20:27:10|113289.1|113239.1|113292.5|113242.5|113296.3|113246.3|113289.1|113239.1|39
1738355240000|2025-01-31 20:27:20|113289.9|113239.9|113290.2|113240.2|113293.1|113243.1|113287.2|113237.2|33
1738355250000|2025-01-31 20:27:30|113290.7|113240.7|113276.1|113226.1|113290.7|113240.7|113274.7|113224.7|42
1738355260000|2025-01-31 20:27:40|113278.4|113228.4|113276.6|113226.6|113280.2|113230.2|113273.4|113223.4|44
1738355270000|2025-01-31 20:27:50|113278.4|113228.4|113272.3|113222.3|113284.1|113234.1|113269.6|113219.6|51
1738355280000|2025-01-31 20:28:00|113271.3|113221.3|113284.1|113234.1|113289.1|113239.1|113270.8|113220.8|69
1738355290000|2025-01-31 20:28:10|113285.7|113235.7|113292.5|113242.5|113296.3|113246.3|113282.8|113232.8|73
1738355300000|2025-01-31 20:28:20|113294.1|113244.1|113292.6|113242.6|113298.8|113248.8|113285.9|113235.9|70
1738355310000|2025-01-31 20:28:30|113288.6|113238.6|113286.2|113236.2|113291.9|113241.9|113282.8|113232.8|64
1738355320000|2025-01-31 20:28:40|113283.8|113233.8|113280.5|113230.5|113286.6|113236.6|113277.5|113227.5|70
1738355330000|2025-01-31 20:28:50|113282.2|113232.2|113283.4|113233.4|113288.9|113238.9|113278.2|113228.2|61
1738355340000|2025-01-31 20:29:00|113282.3|113232.3|113278.8|113228.8|113283.5|113233.5|113273.1|113223.1|59
1738355350000|2025-01-31 20:29:10|113278.2|113228.2|113282.8|113232.8|113290.5|113240.5|113275.6|113225.6|70
1738355360000|2025-01-31 20:29:20|113284.2|113234.2|113272.9|113222.9|113284.5|113234.5|113272.8|113222.8|68
1738355370000|2025-01-31 20:29:30|113272|113222|113277.9|113227.9|113279.5|113229.5|113267.4|113217.4|58
1738355380000|2025-01-31 20:29:40|113276.1|113226.1|113262|113212|113277.3|113227.3|113258.4|113208.4|71
1738355390000|2025-01-31 20:29:50|113262.1|113212.1|113266|113216|113267.4|113217.4|113257|113207|37
1738355400000|2025-01-31 20:30:00|113268.2|113218.2|113253.2|113203.2|113270.7|113220.7|113249.7|113199.7|52
1738355410000|2025-01-31 20:30:10|113255.1|113205.1|113262.7|113212.7|113272.3|113222.3|113255.1|113205.1|67
1738355420000|2025-01-31 20:30:20|113266.7|113216.7|113251.5|113201.5|113268.2|113218.2|113249|113199|41
1738355430000|2025-01-31 20:30:30|113250.4|113200.4|113248.4|113198.4|113254.1|113204.1|113248.2|113198.2|17
1738355440000|2025-01-31 20:30:40|113247.8|113197.8|113256.4|113206.4|113256.4|113206.4|113247.3|113197.3|15
1738355450000|2025-01-31 20:30:50|113256.3|113206.3|113251.3|113201.3|113259.2|113209.2|113251.3|113201.3|31
1738355460000|2025-01-31 20:31:00|113255.2|113205.2|113258.6|113208.6|113265.9|113215.9|113252.5|113202.5|36
1738355470000|2025-01-31 20:31:10|113266.6|113216.6|113270.1|113220.1|113273.5|113223.5|113260.8|113210.8|71
1738355480000|2025-01-31 20:31:20|113271.4|113221.4|113260|113210|113273.9|113223.9|113251.7|113201.7|64
1738355490000|2025-01-31 20:31:30|113257.1|113207.1|113256.4|113206.4|113257.6|113207.6|113247.6|113197.6|43
1738355500000|2025-01-31 20:31:40|113254.6|113204.6|113254.4|113204.4|113256.3|113206.3|113246.5|113196.5|17
1738355510000|2025-01-31 20:31:50|113254|113204|113253.5|113203.5|113255|113205|113244.1|113194.1|24
1738355520000|2025-01-31 20:32:00|113253.8|113203.8|113250.8|113200.8|113260.1|113210.1|113250.8|113200.8|33
1738355530000|2025-01-31 20:32:10|113254.5|113204.5|113250.1|113200.1|113255.4|113205.4|113249.3|113199.3|17
1738355540000|2025-01-31 20:32:20|113250.5|113200.5|113247.5|113197.5|113253.4|113203.4|113247.5|113197.5|22
1738355550000|2025-01-31 20:32:30|113247.6|113197.6|113244.5|113194.5|113251.6|113201.6|113243.7|113193.7|24
1738355560000|2025-01-31 20:32:40|113246.1|113196.1|113251.1|113201.1|113254.8|113204.8|113243.5|113193.5|48
1738355570000|2025-01-31 20:32:50|113251.4|113201.4|113258.3|113208.3|113259.2|113209.2|113250.4|113200.4|34
1738355580000|2025-01-31 20:33:00|113256.4|113206.4|113249.1|113199.1|113256.8|113206.8|113243.7|113193.7|54
1738355590000|2025-01-31 20:33:10|113243.4|113193.4|113240.1|113190.1|113246.2|113196.2|113236.6|113186.6|45
1738355600000|2025-01-31 20:33:20|113239.3|113189.3|113244.1|113194.1|113248.6|113198.6|113239.3|113189.3|27
1738355610000|2025-01-31 20:33:30|113243.9|113193.9|113236.3|113186.3|113248|113198|113234.2|113184.2|52
1738355620000|2025-01-31 20:33:40|113233.2|113183.2|113225.9|113175.9|113236.2|113186.2|113224.5|113174.5|22
1738355630000|2025-01-31 20:33:50|113226.1|113176.1|113225.3|113175.3|113227.4|113177.4|113223.6|113173.6|21
1738355640000|2025-01-31 20:34:00|113227.4|113177.4|113227.1|113177.1|113228.8|113178.8|113225.6|113175.6|16
1738355650000|2025-01-31 20:34:10|113227|113177|113224.4|113174.4|113227|113177|113224.2|113174.2|24
1738355660000|2025-01-31 20:34:20|113226.7|113176.7|113223.6|113173.6|113226.7|113176.7|113218.4|113168.4|20
1738355670000|2025-01-31 20:34:30|113224.5|113174.5|113222.7|113172.7|113226.4|113176.4|113222.7|113172.7|17
1738355680000|2025-01-31 20:34:40|113225.6|113175.6|113226|113176|113226|113176|113223.5|113173.5|12
1738355690000|2025-01-31 20:34:50|113228.7|113178.7|113216.9|113166.9|113228.7|113178.7|113212|113162|37
1738355700000|2025-01-31 20:35:00|113218.9|113168.9|113223.1|113173.1|113231.3|113181.3|113216.4|113166.4|48
1738355710000|2025-01-31 20:35:10|113223.8|113173.8|113222.4|113172.4|113228.5|113178.5|113220.4|113170.4|47
1738355720000|2025-01-31 20:35:20|113224.4|113174.4|113221.2|113171.2|113224.4|113174.4|113219.1|113169.1|33
1738355730000|2025-01-31 20:35:30|113221.8|113171.8|113226.5|113176.5|113230.4|113180.4|113217.1|113167.1|45
1738355740000|2025-01-31 20:35:40|113227.4|113177.4|113227.8|113177.8|113229.2|113179.2|113223.7|113173.7|49
1738355750000|2025-01-31 20:35:50|113228.1|113178.1|113222.8|113172.8|113233.2|113183.2|113215|113165|50
1738355760000|2025-01-31 20:36:00|113222.6|113172.6|113208.2|113158.2|113222.6|113172.6|113206.9|113156.9|31
1738355770000|2025-01-31 20:36:10|113208.5|113158.5|113207.3|113157.3|113208.8|113158.8|113203.4|113153.4|36
1738355780000|2025-01-31 20:36:20|113205.7|113155.7|113208|113158|113208|113158|113200.9|113150.9|25
1738355790000|2025-01-31 20:36:30|113207|113157|113206.9|113156.9|113209.4|113159.4|113203.7|113153.7|31
1738355800000|2025-01-31 20:36:40|113207.6|113157.6|113210.2|113160.2|113213|113163|113207.6|113157.6|31
1738355810000|2025-01-31 20:36:50|113208.6|113158.6|113208.8|113158.8|113212.1|113162.1|113205.5|113155.5|34
1738355820000|2025-01-31 20:37:00|113206.6|113156.6|113214.7|113164.7|113214.7|113164.7|113202.9|113152.9|44
1738355830000|2025-01-31 20:37:10|113212|113162|113224.2|113174.2|113226.2|113176.2|113206.4|113156.4|45
1738355840000|2025-01-31 20:37:20|113224.7|113174.7|113227.5|113177.5|113227.8|113177.8|113221.7|113171.7|22
1738355850000|2025-01-31 20:37:30|113229|113179|113223.5|113173.5|113231.6|113181.6|113222.9|113172.9|22
1738355860000|2025-01-31 20:37:40|113223.1|113173.1|113208.7|113158.7|113223.1|113173.1|113208.7|113158.7|25
1738355870000|2025-01-31 20:37:50|113208.9|113158.9|113207|113157|113210.3|113160.3|113206.7|113156.7|26
1738355880000|2025-01-31 20:38:00|113206.2|113156.2|113205.2|113155.2|113207.2|113157.2|113204.6|113154.6|17
1738355890000|2025-01-31 20:38:10|113201.8|113151.8|113206.1|113156.1|113208.8|113158.8|113201.8|113151.8|20
1738355900000|2025-01-31 20:38:20|113207.8|113157.8|113206|113156|113210.3|113160.3|113199.7|113149.7|49
1738355910000|2025-01-31 20:38:30|113206.1|113156.1|113206.7|113156.7|113209|113159|113202.4|113152.4|28
1738355920000|2025-01-31 20:38:40|113206.3|113156.3|113207.8|113157.8|113208.1|113158.1|113203.8|113153.8|38
1738355930000|2025-01-31 20:38:50|113205.7|113155.7|113213.5|113163.5|113213.8|113163.8|113205.7|113155.7|38
1738355940000|2025-01-31 20:39:00|113214.5|113164.5|113225.9|113175.9|113225.9|113175.9|113213.4|113163.4|29
1738355950000|2025-01-31 20:39:10|113225.6|113175.6|113229.1|113179.1|113231.8|113181.8|113224.4|113174.4|40
1738355960000|2025-01-31 20:39:20|113230.7|113180.7|113229.5|113179.5|113240.2|113190.2|113227.9|113177.9|39
1738355970000|2025-01-31 20:39:30|113230.1|113180.1|113235.1|113185.1|113237.8|113187.8|113230.1|113180.1|34
1738355980000|2025-01-31 20:39:40|113236.9|113186.9|113224.6|113174.6|113236.9|113186.9|113224.6|113174.6|28
1738355990000|2025-01-31 20:39:50|113224.4|113174.4|113223.3|113173.3|113229.1|113179.1|113223.1|113173.1|21
1738356000000|2025-01-31 20:40:00|113224.8|113174.8|113221.2|113171.2|113224.8|113174.8|113220|113170|21
1738356010000|2025-01-31 20:40:10|113221.9|113171.9|113225.4|113175.4|113225.4|113175.4|113219|113169|26
1738356020000|2025-01-31 20:40:20|113224.7|113174.7|113220.8|113170.8|113227.7|113177.7|113218.2|113168.2|27
1738356030000|2025-01-31 20:40:30|113221.5|113171.5|113226|113176|113230.9|113180.9|113221.5|113171.5|25
1738356040000|2025-01-31 20:40:40|113224.7|113174.7|113225|113175|113225|113175|113224.3|113174.3|8
1738356050000|2025-01-31 20:40:50|113225.2|113175.2|113224.6|113174.6|113225.9|113175.9|113220.7|113170.7|19
1738356060000|2025-01-31 20:41:00|113224|113174|113223.2|113173.2|113224|113174|113221.1|113171.1|15
1738356070000|2025-01-31 20:41:10|113223.1|113173.1|113221.2|113171.2|113223.2|113173.2|113221.2|113171.2|3
1738356080000|2025-01-31 20:41:20|113220.9|113170.9|113218.4|113168.4|113222.2|113172.2|113216.6|113166.6|16
1738356090000|2025-01-31 20:41:30|113218|113168|113219.3|113169.3|113222.1|113172.1|113218|113168|10
1738356100000|2025-01-31 20:41:40|113219.2|113169.2|113205.9|113180.9|113219.2|113180.9|113205.9|113169.2|2
1738356110000|2025-01-31 20:41:50|113208.7|113183.7|113218.8|113168.8|113221.6|113185.9|113205.4|113167.2|21
1738356120000|2025-01-31 20:42:00|113218|113168|113206.9|113156.9|113219|113169|113204.4|113154.4|32
1738356130000|2025-01-31 20:42:10|113206.7|113156.7|113209.3|113159.3|113211.4|113161.4|113204.2|113154.2|27
1738356140000|2025-01-31 20:42:20|113211.3|113161.3|113209.9|113159.9|113214|113164|113208|113158|36
1738356150000|2025-01-31 20:42:30|113210.9|113160.9|113208.9|113158.9|113211.3|113161.3|113208.4|113158.4|15
1738356160000|2025-01-31 20:42:40|113207.2|113157.2|113198.3|113148.3|113207.3|113157.3|113197.4|113147.4|14
1738356170000|2025-01-31 20:42:50|113198.5|113148.5|113196.8|113146.8|113201.8|113151.8|113196.6|113146.6|15
1738356180000|2025-01-31 20:43:00|113196.3|113146.3|113199.9|113149.9|113200.9|113150.9|113190.9|113140.9|23
1738356190000|2025-01-31 20:43:10|113200.1|113150.1|113204.5|113154.5|113207|113157|113199.9|113149.9|19
1738356200000|2025-01-31 20:43:20|113204.7|113154.7|113204.2|113154.2|113204.9|113154.9|113200.2|113150.2|12
1738356210000|2025-01-31 20:43:30|113204.1|113154.1|113203.1|113153.1|113204.1|113154.1|113199.1|113149.1|8
1738356220000|2025-01-31 20:43:40|113204.4|113154.4|113221.6|113171.6|113221.6|113171.6|113184.6|113153.8|30
1738356230000|2025-01-31 20:43:50|113221.5|113171.5|113224.1|113174.1|113225.2|113175.2|113220.5|113170.5|19
1738356240000|2025-01-31 20:44:00|113222.9|113172.9|113198.6|113148.6|113222.9|113172.9|113198.6|113148.6|22
1738356250000|2025-01-31 20:44:10|113198.9|113148.9|113197.8|113147.8|113198.9|113148.9|113195.9|113145.9|12
1738356260000|2025-01-31 20:44:20|113197.7|113147.7|113201.9|113151.9|113203.6|113153.6|113196.2|113146.2|20
1738356270000|2025-01-31 20:44:30|113202.8|113152.8|113201.9|113151.9|113202.8|113152.8|113201.3|113151.3|7
1738356280000|2025-01-31 20:44:40|113202|113152|113204.5|113154.5|113206.9|113156.9|113200.2|113150.2|15
1738356290000|2025-01-31 20:44:50|113204.4|113154.4|113203.5|113153.5|113205.7|113155.7|113199.4|113149.4|24
1738356300000|2025-01-31 20:45:00|113202.5|113152.5|113187.8|113137.8|113208.1|113158.1|113187.8|113137.8|33
1738356310000|2025-01-31 20:45:10|113188.2|113138.2|113187.2|113137.2|113190.7|113140.7|113186.5|113136.5|11
1738356320000|2025-01-31 20:45:20|113188.1|113138.1|113187.9|113137.9|113189.5|113139.5|113187.9|113137.9|9
1738356330000|2025-01-31 20:45:30|113188.2|113138.2|113177.7|113152.7|113192.6|113152.7|113177.7|113137.7|19
1738356340000|2025-01-31 20:45:40|113179.2|113154.2|113197.4|113147.4|113197.5|113154.2|113179.2|113145.4|7
1738356350000|2025-01-31 20:45:50|113197.5|113147.5|113194|113144|113197.5|113147.5|113188.5|113138.5|23
1738356360000|2025-01-31 20:46:00|113198.9|113148.9|113194.7|113144.7|113199.7|113149.7|113191.3|113141.3|19
1738356370000|2025-01-31 20:46:10|113189.7|113139.7|113200.6|113150.6|113201.6|113151.6|113189.7|113139.7|20
1738356380000|2025-01-31 20:46:20|113198.8|113148.8|113193.5|113143.5|113200.6|113150.6|113191.3|113141.3|15
1738356390000|2025-01-31 20:46:30|113193.2|113143.2|113192.4|113142.4|113193.8|113143.8|113188.2|113138.2|16
1738356400000|2025-01-31 20:46:40|113191.1|113141.1|113190.5|113140.5|113191.1|113141.1|113190.1|113140.1|5
1738356410000|2025-01-31 20:46:50|113191|113141|113192.1|113142.1|113196.2|113146.2|113189.4|113139.4|13
1738356420000|2025-01-31 20:47:00|113188.5|113138.5|113169.3|113119.3|113188.5|113138.5|113167.1|113117.1|37
1738356430000|2025-01-31 20:47:10|113169.1|113119.1|113171.1|113121.1|113173.9|113123.9|113163.7|113113.7|37
1738356440000|2025-01-31 20:47:20|113169.4|113119.4|113166.6|113116.6|113171.1|113121.1|113159.1|113109.1|36
1738356450000|2025-01-31 20:47:30|113165.7|113115.7|113165.3|113115.3|113166.3|113116.3|113158.6|113108.6|38
1738356460000|2025-01-31 20:47:40|113164|113114|113167.6|113117.6|113169.9|113119.9|113164|113114|43
1738356470000|2025-01-31 20:47:50|113167.5|113117.5|113166.8|113116.8|113168.8|113118.8|113163.4|113113.4|40
1738356480000|2025-01-31 20:48:00|113165.8|113115.8|113164.2|113114.2|113166.8|113116.8|113157.8|113107.8|34
1738356490000|2025-01-31 20:48:10|113164.9|113114.9|113163.8|113113.8|113165.3|113115.3|113162.8|113112.8|15
1738356500000|2025-01-31 20:48:20|113164.6|113114.6|113158.8|113108.8|113164.6|113114.6|113154.6|113104.6|27
1738356510000|2025-01-31 20:48:30|113158.2|113108.2|113153.2|113103.2|113159|113109|113149.2|113099.2|28
1738356520000|2025-01-31 20:48:40|113152.5|113102.5|113150.6|113100.6|113154.2|113104.2|113147.8|113097.8|46
1738356530000|2025-01-31 20:48:50|113149.4|113099.4|113143.6|113093.6|113149.5|113099.5|113140.2|113090.2|28
1738356540000|2025-01-31 20:49:00|113144.6|113094.6|113136.4|113086.4|113144.6|113094.6|113135.7|113085.7|26
1738356550000|2025-01-31 20:49:10|113136.5|113086.5|113146.7|113096.7|113149.8|113099.8|113136.4|113086.4|43
1738356560000|2025-01-31 20:49:20|113147.9|113097.9|113147.5|113097.5|113148.3|113098.3|113142.8|113092.8|35
1738356570000|2025-01-31 20:49:30|113147.9|113097.9|113151.5|113101.5|113152.7|113102.7|113144.9|113094.9|19
1738356580000|2025-01-31 20:49:40|113151.1|113101.1|113151.7|113101.7|113152.3|113102.3|113151.1|113101.1|7
1738356590000|2025-01-31 20:49:50|113151.9|113101.9|113151.6|113101.6|113151.9|113101.9|113149.1|113099.1|5
1738356600000|2025-01-31 20:50:00|113148.5|113098.5|113139.6|113089.6|113148.5|113098.5|113136.5|113086.5|41
1738356610000|2025-01-31 20:50:10|113141.1|113091.1|113141.1|113091.1|113141.2|113091.2|113137.1|113087.1|18
1738356620000|2025-01-31 20:50:20|113141.9|113091.9|113144.4|113094.4|113146.6|113096.6|113140.4|113090.4|27
1738356630000|2025-01-31 20:50:30|113145.4|113095.4|113144.9|113094.9|113145.6|113095.6|113142.4|113092.4|7
1738356640000|2025-01-31 20:50:40|113145.4|113095.4|113142.5|113092.5|113145.7|113095.7|113141.2|113091.2|20
1738356650000|2025-01-31 20:50:50|113142.1|113092.1|113142.2|113092.2|113142.9|113092.9|113138.6|113088.6|39
1738356660000|2025-01-31 20:51:00|113141.7|113091.7|113141|113091|113144.3|113094.3|113137.6|113087.6|46
1738356670000|2025-01-31 20:51:10|113140.2|113090.2|113192.9|113142.9|113192.9|113142.9|113138.3|113088.3|53
1738356680000|2025-01-31 20:51:20|113187.7|113137.7|113134.3|113084.3|113200.7|113150.7|113134.3|113084.3|55
1738356690000|2025-01-31 20:51:30|113151.7|113101.7|113180|113130|113182.3|113132.3|113151.7|113101.7|54
1738356700000|2025-01-31 20:51:40|113181.2|113131.2|113234.7|113184.7|113234.7|113184.7|113179.8|113129.8|45
1738356710000|2025-01-31 20:51:50|113236.6|113186.6|113215|113165|113241.4|113191.4|113207.5|113157.5|63
1738356720000|2025-01-31 20:52:00|113213.7|113163.7|113210.6|113160.6|113213.7|113163.7|113194.9|113144.9|64
1738356730000|2025-01-31 20:52:10|113209.5|113159.5|113226|113176|113233.1|113183.1|113201.6|113151.6|63
1738356740000|2025-01-31 20:52:20|113223.8|113173.8|113221.1|113171.1|113230|113180|113215.3|113165.3|57
1738356750000|2025-01-31 20:52:30|113218.8|113168.8|113233.2|113183.2|113236.7|113186.7|113214.6|113164.6|61
1738356760000|2025-01-31 20:52:40|113232|113182|113255.6|113205.6|113266.1|113216.1|113232|113182|67
1738356770000|2025-01-31 20:52:50|113255.8|113205.8|113256.2|113206.2|113265.5|113215.5|113252|113202|59
1738356780000|2025-01-31 20:53:00|113256.7|113206.7|113280.1|113230.1|113281|113231|113256.4|113206.4|48
1738356790000|2025-01-31 20:53:10|113279|113229|113301.6|113251.6|113303.8|113253.8|113275.1|113225.1|55
1738356800000|2025-01-31 20:53:20|113301.5|113251.5|113316.4|113266.4|113320.4|113270.4|113292.7|113242.7|46
1738356810000|2025-01-31 20:53:30|113316.1|113266.1|113349.9|113220.3|113349.9|113276.6|113308.2|113206.2|52
1738356820000|2025-01-31 20:53:40|113305|113255|113304.9|113254.9|113353.3|113262.8|113289.6|113203.6|52
1738356830000|2025-01-31 20:53:50|113307.8|113257.8|113325.6|113275.6|113334.6|113284.6|113307.1|113257.1|51
1738356840000|2025-01-31 20:54:00|113324.8|113274.8|113320.8|113270.8|113333.2|113283.2|113298.7|113248.7|71
1738356850000|2025-01-31 20:54:10|113318.8|113268.8|113311.4|113261.4|113323.1|113273.1|113308.3|113258.3|53
1738356860000|2025-01-31 20:54:20|113314|113264|113318.3|113268.3|113332|113282|113311.3|113261.3|58
1738356870000|2025-01-31 20:54:30|113315.7|113265.7|113333.3|113283.3|113333.3|113283.3|113315.7|113265.7|55
1738356880000|2025-01-31 20:54:40|113330.7|113280.7|113326.1|113276.1|113345.4|113295.4|113320.5|113270.5|57
1738356890000|2025-01-31 20:54:50|113325.6|113275.6|113309.2|113259.2|113326.5|113276.5|113306.4|113256.4|68
1738356900000|2025-01-31 20:55:00|113306|113256|113320.3|113270.3|113320.3|113270.3|113304.2|113254.2|51
1738356910000|2025-01-31 20:55:10|113320.6|113270.6|113307.1|113257.1|113328.4|113278.4|113304.8|113254.8|65
1738356920000|2025-01-31 20:55:20|113305.8|113255.8|113277.8|113227.8|113309.4|113259.4|113277.3|113227.3|60
1738356930000|2025-01-31 20:55:30|113277.6|113227.6|113286.4|113236.4|113289.5|113239.5|113270.1|113220.1|47
1738356940000|2025-01-31 20:55:40|113286.5|113236.5|113262.7|113212.7|113292.4|113242.4|113262.7|113212.7|58
1738356950000|2025-01-31 20:55:50|113263.6|113213.6|113258.3|113208.3|113269.3|113219.3|113258.3|113208.3|47
1738356960000|2025-01-31 20:56:00|113260.5|113210.5|113211.5|113161.5|113261.3|113211.3|113208.6|113158.6|56
1738356970000|2025-01-31 20:56:10|113211.6|113161.6|113220.1|113170.1|113234.4|113184.4|113205.2|113155.2|63
1738356980000|2025-01-31 20:56:20|113218.9|113168.9|113223.4|113173.4|113227.8|113177.8|113209.7|113159.7|72
1738356990000|2025-01-31 20:56:30|113210.9|113160.9|113233.5|113183.5|113238.5|113188.5|113209.3|113159.3|70
1738357000000|2025-01-31 20:56:40|113235|113185|113225.4|113175.4|113244.3|113194.3|113225.4|113175.4|54
1738357010000|2025-01-31 20:56:50|113225.7|113175.7|113189.9|113139.9|113228.6|113178.6|113185.3|113135.3|58
1738357020000|2025-01-31 20:57:00|113189.1|113139.1|113228.8|113178.8|113228.8|113178.8|113178.4|113128.4|53
1738357030000|2025-01-31 20:57:10|113226.2|113176.2|113225.3|113175.3|113238.5|113188.5|113221.1|113171.1|45
1738357040000|2025-01-31 20:57:20|113223.8|113173.8|113221.3|113171.3|113228.8|113178.8|113215.1|113165.1|51
1738357050000|2025-01-31 20:57:30|113220.9|113170.9|113234.8|113184.8|113238|113188|113219.3|113169.3|42
1738357060000|2025-01-31 20:57:40|113232.8|113182.8|113238.5|113188.5|113240.2|113190.2|113231|113181|43
1738357070000|2025-01-31 20:57:50|113238.7|113188.7|113250.1|113200.1|113250.1|113200.1|113237.7|113187.7|44
1738357080000|2025-01-31 20:58:00|113251.1|113201.1|113263.9|113213.9|113264.7|113214.7|113247.8|113197.8|40
1738357090000|2025-01-31 20:58:10|113264|113214|113257.7|113207.7|113267|113217|113257.1|113207.1|37
1738357100000|2025-01-31 20:58:20|113257.6|113207.6|113259.5|113209.5|113261.5|113211.5|113253.3|113203.3|49
1738357110000|2025-01-31 20:58:30|113262.1|113212.1|113246.6|113196.6|113263.4|113213.4|113246.6|113196.6|44
1738357120000|2025-01-31 20:58:40|113248.2|113198.2|113228.3|113178.3|113255.4|113205.4|113224.6|113174.6|65
1738357130000|2025-01-31 20:58:50|113228.8|113178.8|113217.6|113167.6|113237.9|113187.9|113209.3|113159.3|61
1738357140000|2025-01-31 20:59:00|113217.2|113167.2|113219|113169|113231.7|113181.7|113208.3|113158.3|58
1738357150000|2025-01-31 20:59:10|113220|113170|113218.6|113168.6|113221.9|113171.9|113209.8|113159.8|46
1738357160000|2025-01-31 20:59:20|113217.8|113167.8|113211.4|113161.4|113218.8|113168.8|113201.8|113151.8|52
1738357170000|2025-01-31 20:59:30|113209.5|113159.5|113212.5|113162.5|113213.2|113163.2|113196.6|113146.6|41
1738357180000|2025-01-31 20:59:40|113211.6|113161.6|113211.1|113161.1|113217|113167|113208.7|113158.7|33
1738357190000|2025-01-31 20:59:50|113210.8|113160.8|113217.4|113167.4|113217.4|113167.4|113199.4|113149.4|36
1738357200000|2025-01-31 21:00:00|113218.5|113168.5|113198.4|113148.4|113218.6|113168.6|113198.4|113148.4|41
1738357210000|2025-01-31 21:00:10|113196.9|113146.9|113197.4|113147.4|113200.2|113150.2|113195.7|113145.7|14
1738357220000|2025-01-31 21:00:20|113195.4|113145.4|113208.7|113158.7|113213|113163|113195.4|113145.4|17
1738357230000|2025-01-31 21:00:30|113209.6|113159.6|113216.9|113166.9|113216.9|113166.9|113209.6|113159.6|8
1738357240000|2025-01-31 21:00:40|113214.8|113164.8|113220.2|113170.2|113220.8|113170.8|113209.7|113159.7|31
1738357250000|2025-01-31 21:00:50|113219.6|113169.6|113210.2|113160.2|113219.7|113169.7|113209.5|113159.5|42
1738357260000|2025-01-31 21:01:00|113209.2|113159.2|113214.1|113164.1|113216.5|113166.5|113204.9|113154.9|46
1738357270000|2025-01-31 21:01:10|113212.6|113162.6|113216.8|113166.8|113230.3|113180.3|113212.6|113162.6|23
1738357280000|2025-01-31 21:01:20|113219.1|113169.1|113218.7|113168.7|113220.3|113170.3|113215.3|113165.3|10
1738357290000|2025-01-31 21:01:30|113217.5|113167.5|113192.9|113142.9|113220|113170|113192.9|113142.9|20
1738357300000|2025-01-31 21:01:40|113190.4|113140.4|113171.1|113121.1|113190.4|113140.4|113162.6|113112.6|36
1738357310000|2025-01-31 21:01:50|113168.1|113118.1|113171.4|113121.4|113180.1|113130.1|113163|113113|43
1738357320000|2025-01-31 21:02:00|113164.5|113114.5|113186.8|113136.8|113190.6|113140.6|113164.5|113114.5|44
1738357330000|2025-01-31 21:02:10|113182|113132|113183.5|113133.5|113185.3|113135.3|113173.2|113123.2|43
1738357340000|2025-01-31 21:02:20|113183.4|113133.4|113178.8|113128.8|113188|113138|113174.9|113124.9|32
1738357350000|2025-01-31 21:02:30|113178.9|113128.9|113172.8|113122.8|113179|113129|113168.3|113118.3|30
1738357360000|2025-01-31 21:02:40|113169.3|113119.3|113187.6|113137.6|113188.4|113138.4|113162.2|113112.2|34
1738357370000|2025-01-31 21:02:50|113187.5|113137.5|113197.4|113147.4|113209.7|113159.7|113185.5|113135.5|45
1738357380000|2025-01-31 21:03:00|113199.1|113149.1|113202.4|113152.4|113206.6|113156.6|113188.8|113138.8|44
1738357390000|2025-01-31 21:03:10|113198.7|113148.7|113188.7|113138.7|113199.8|113149.8|113188.7|113138.7|34
1738357400000|2025-01-31 21:03:20|113190.9|113140.9|113173|113123|113192.6|113142.6|113168.5|113118.5|35
1738357410000|2025-01-31 21:03:30|113170.5|113120.5|113166.5|113116.5|113173.4|113123.4|113164.3|113114.3|22
1738357420000|2025-01-31 21:03:40|113169.4|113119.4|113165.4|113115.4|113170.5|113120.5|113162.2|113112.2|19
1738357430000|2025-01-31 21:03:50|113170.5|113120.5|113177.8|113127.8|113179|113129|113164.9|113114.9|30
1738357440000|2025-01-31 21:04:00|113178.6|113128.6|113177.9|113127.9|113183.2|113133.2|113175.1|113125.1|13
1738357450000|2025-01-31 21:04:10|113177.1|113127.1|113177.8|113127.8|113183.8|113133.8|113171.6|113121.6|34
1738357460000|2025-01-31 21:04:20|113177.9|113127.9|113187.8|113137.8|113194|113144|113177.3|113127.3|39
1738357470000|2025-01-31 21:04:30|113186.6|113136.6|113179|113129|113190.3|113140.3|113175.2|113125.2|31
1738357480000|2025-01-31 21:04:40|113179.2|113129.2|113167.8|113117.8|113179.2|113129.2|113165.4|113115.4|24
1738357490000|2025-01-31 21:04:50|113171.8|113121.8|113163.6|113113.6|113174.4|113124.4|113163.6|113113.6|37
1738357500000|2025-01-31 21:05:00|113162.4|113112.4|113161.6|113111.6|113168.7|113118.7|113160.6|113110.6|25
1738357510000|2025-01-31 21:05:10|113165|113115|113148.7|113098.7|113165|113115|113147.8|113097.8|28
1738357520000|2025-01-31 21:05:20|113149.2|113099.2|113149.4|113099.4|113154.3|113104.3|113146.5|113096.5|33
1738357530000|2025-01-31 21:05:30|113146.7|113096.7|113145.5|113095.5|113149.4|113099.4|113143.3|113093.3|12
1738357540000|2025-01-31 21:05:40|113147.6|113097.6|113144.6|113094.6|113153.3|113103.3|113138.3|113088.3|37
1738357550000|2025-01-31 21:05:50|113145.3|113095.3|113128.6|113078.6|113148.6|113098.6|113128|113078|24
1738357560000|2025-01-31 21:06:00|113129|113079|113122.5|113072.5|113138.9|113088.9|113115.8|113065.8|26
1738357570000|2025-01-31 21:06:10|113115.5|113065.5|113083.8|113033.8|113119.4|113069.4|113081.5|113031.5|41
1738357580000|2025-01-31 21:06:20|113083.3|113033.3|113076.3|113026.3|113102.1|113052.1|113069|113019|47
1738357590000|2025-01-31 21:06:30|113080.5|113030.5|113061.5|113011.5|113091.9|113041.9|113057.6|113007.6|53
1738357600000|2025-01-31 21:06:40|113059.7|113009.7|113050.8|113000.8|113130.6|113019.8|113050.7|112960.8|72
1738357610000|2025-01-31 21:06:50|113056.4|113006.4|113082.1|112946.9|113121.1|113006.4|113039.2|112943.3|64
1738357620000|2025-01-31 21:07:00|113079.8|112946.8|113275.7|113075.7|113310.2|113110.2|113029|112942.6|68
1738357630000|2025-01-31 21:07:10|113304.4|113104.4|113180.5|112983.9|113304.4|113104.4|113171.8|112983.9|61
1738357640000|2025-01-31 21:07:20|113182.1|112998.7|113189.3|113044.3|113230.2|113053.6|113165.1|112989.3|42
1738357650000|2025-01-31 21:07:30|113195.3|113048.6|113191.9|113038.1|113201.1|113054|113160|113012.4|28
1738357660000|2025-01-31 21:07:40|113195.3|113047.6|113243.5|113100.7|113258.6|113100.7|113141.7|112997|39
1738357670000|2025-01-31 21:07:50|113242.6|113100.2|113203.1|113074.8|113269.5|113115.8|113156.1|113052.3|48
1738357680000|2025-01-31 21:08:00|113208.1|113079.9|113195|113145|113244.6|113150|113173.1|113058|39
1738357690000|2025-01-31 21:08:10|113195.1|113145.1|113211.4|113083|113234.5|113145.1|113195.1|113036.3|39
1738357700000|2025-01-31 21:08:20|113213.6|113073.7|113271.5|113132.9|113271.5|113135.4|113178.6|113073.7|31
1738357710000|2025-01-31 21:08:30|113269.4|113136.1|113268|113137.3|113277|113168.7|113217.6|113128|24
1738357720000|2025-01-31 21:08:40|113277|113134.1|113263.5|113121.8|113277|113138|113246.1|113111.9|24
1738357730000|2025-01-31 21:08:50|113245.9|113123.1|113285.5|113142.9|113285.5|113189.9|113233.6|113090.9|36
1738357740000|2025-01-31 21:09:00|113288.6|113150.6|113274.3|113142|113288.6|113196.8|113228.3|113115.4|26
1738357750000|2025-01-31 21:09:10|113273.9|113137.9|113259.5|113131|113273.9|113167.2|113210.3|113112|27
1738357760000|2025-01-31 21:09:20|113256|113127.4|113246.3|113196.3|113279.7|113196.3|113246.3|113127.4|21
1738357770000|2025-01-31 21:09:30|113246.1|113196.1|113261.7|113136.1|113294.5|113200.4|113216.4|113136.1|26
1738357780000|2025-01-31 21:09:40|113226.1|113176.1|113295.4|113161.2|113295.9|113208.6|113226.1|113130.8|27
1738357790000|2025-01-31 21:09:50|113288.4|113130.5|113295.3|113165.5|113304.6|113169|113284.4|113130.5|14
1738357800000|2025-01-31 21:10:00|113293.6|113163.7|113332.4|113201.9|113346|113238.3|113263.7|113163.7|43
1738357810000|2025-01-31 21:10:10|113333.1|113201.6|113312.6|113262.6|113389.4|113270.3|113288.1|113187.5|30
1738357820000|2025-01-31 21:10:20|113308.9|113258.9|113338.2|113209|113355.6|113261.7|113307.8|113193.3|29
1738357830000|2025-01-31 21:10:30|113343|113212.6|113363|113231.5|113364|113257.8|113302.5|113195.2|28
1738357840000|2025-01-31 21:10:40|113359.8|113223.2|113360.7|113228.7|113368.2|113266.8|113315.5|113221.2|19
1738357850000|2025-01-31 21:10:50|113361.5|113226.9|113396.3|113264.3|113403.9|113301.1|113351.1|113226.9|30
1738357860000|2025-01-31 21:11:00|113394.7|113268.7|113397.8|113267.2|113402.3|113300.3|113346.7|113256.7|28
1738357870000|2025-01-31 21:11:10|113394|113263.7|113393.8|113260.3|113427.9|113267.3|113373.6|113222.6|31
1738357880000|2025-01-31 21:11:20|113397.8|113264.6|113382.6|113332.6|113415.1|113340.5|113370.9|113260.3|30
1738357890000|2025-01-31 21:11:30|113382.9|113332.9|113392.7|113342.7|113427|113342.7|113359.7|113277.8|26
1738357900000|2025-01-31 21:11:40|113391|113341|113424.4|113297.4|113430.5|113346.9|113384|113288.7|31
1738357910000|2025-01-31 21:11:50|113387.1|113337.1|113426.4|113296.7|113428.4|113345|113366.5|113270.8|29
1738357920000|2025-01-31 21:12:00|113390.2|113301|113393.7|113343.7|113430.3|113350.5|113386.8|113300.7|36
1738357930000|2025-01-31 21:12:10|113394.7|113344.7|113389.9|113339.9|113420.6|113346.7|113382.8|113293.8|32
1738357940000|2025-01-31 21:12:20|113389|113339|113380.3|113330.3|113395|113345|113380.3|113330.3|25
1738357950000|2025-01-31 21:12:30|113381.4|113331.4|113403.4|113353.4|113404.2|113354.2|113381.4|113331.4|20
1738357960000|2025-01-31 21:12:40|113398.9|113348.9|113391.4|113341.4|113398.9|113348.9|113389|113339|23
1738357970000|2025-01-31 21:12:50|113390.8|113340.8|113434.9|113234.9|113448.6|113340.8|113382.7|113232|42
1738357980000|2025-01-31 21:13:00|113427.6|113252.7|113455.2|113255.2|113468.8|113282.2|113422.8|113238.4|48
1738357990000|2025-01-31 21:13:10|113455.1|113255.1|113452.7|113279.5|113496.2|113296.2|113430.2|113247.4|43
1738358000000|2025-01-31 21:13:20|113449.2|113276|113461.4|113261.4|113466.7|113286.6|113439.9|113251.9|29
1738358010000|2025-01-31 21:13:30|113460.1|113260.1|113454|113254|113486.1|113293.4|113432.3|113232.3|37
1738358020000|2025-01-31 21:13:40|113456|113256|113455.8|113302.5|113494.8|113302.5|113435.7|113256|31
1738358030000|2025-01-31 21:13:50|113455|113305.2|113454.5|113261.1|113461.7|113314.3|113430.5|113255|43
1738358040000|2025-01-31 21:14:00|113439.4|113287.9|113433.9|113298.9|113442.6|113301.6|113429.4|113275.9|26
1738358050000|2025-01-31 21:14:10|113393.6|113302|113369.4|113319.4|113432.7|113343.6|113366.6|113291.8|31
1738358060000|2025-01-31 21:14:20|113371.8|113321.8|113383.8|113333.8|113383.8|113333.8|113365.6|113315.6|16
1738358070000|2025-01-31 21:14:30|113384.3|113334.3|113399.6|113349.6|113400.7|113350.7|113381.8|113331.8|65
1738358080000|2025-01-31 21:14:40|113397.5|113347.5|113389.1|113339.1|113400|113350|113387.6|113337.6|62
1738358090000|2025-01-31 21:14:50|113388|113338|113379.5|113329.5|113390|113340|113375.3|113325.3|34
1738358100000|2025-01-31 21:15:00|113376.2|113326.2|113360.2|113310.2|113404.5|113326.2|113356.9|113271.6|37
1738358110000|2025-01-31 21:15:10|113360.9|113310.9|113356.8|113306.8|113360.9|113310.9|113350.2|113300.2|41
1738358120000|2025-01-31 21:15:20|113355.1|113305.1|113325.8|113275.8|113355.1|113305.1|113315.9|113265.9|48
1738358130000|2025-01-31 21:15:30|113324.7|113274.7|113328.4|113278.4|113337.9|113287.9|113323.4|113273.4|34
1738358140000|2025-01-31 21:15:40|113327.2|113277.2|113330.9|113280.9|113335.6|113285.6|113322.5|113272.5|39
1738358150000|2025-01-31 21:15:50|113328.8|113278.8|113346.5|113296.5|113346.5|113296.5|113325.7|113275.7|29
1738358160000|2025-01-31 21:16:00|113345.2|113295.2|113343.7|113293.7|113346.1|113296.1|113338.6|113288.6|17
1738358170000|2025-01-31 21:16:10|113343.5|113293.5|113347|113297|113347|113297|113343.2|113293.2|16
1738358180000|2025-01-31 21:16:20|113345.5|113295.5|113311.5|113261.5|113388.1|113297.9|113309.6|113249.8|35
1738358190000|2025-01-31 21:16:30|113344.1|113210.5|113324.1|113274.1|113353|113275.6|113305.1|113210.5|21
1738358200000|2025-01-31 21:16:40|113325.6|113275.6|113327.8|113277.8|113359.9|113279.9|113318.7|113213.8|26
1738358210000|2025-01-31 21:16:50|113326.4|113276.4|113321.8|113271.8|113327.8|113277.8|113319.5|113269.5|20
1738358220000|2025-01-31 21:17:00|113320|113270|113349.7|113224.5|113391.8|113293.5|113313.2|113216.7|36
1738358230000|2025-01-31 21:17:10|113318.6|113268.6|113317.7|113267.7|113379.2|113278.6|113317.7|113210.4|18
1738358240000|2025-01-31 21:17:20|113314.5|113264.5|113315.6|113265.6|113347.5|113270.1|113312|113211.3|24
1738358250000|2025-01-31 21:17:30|113315.5|113265.5|113308.8|113258.8|113339.5|113268.2|113304.7|113202.3|25
1738358260000|2025-01-31 21:17:40|113310.1|113260.1|113304.9|113254.9|113341.3|113260.3|113304.2|113204.6|20
1738358270000|2025-01-31 21:17:50|113307.4|113257.4|113310.7|113260.7|113313.1|113263.1|113304.3|113254.3|18
1738358280000|2025-01-31 21:18:00|113311.6|113261.6|113317.8|113267.8|113317.8|113267.8|113308.1|113258.1|10
1738358290000|2025-01-31 21:18:10|113316|113266|113300.5|113250.5|113318.3|113268.3|113289.1|113239.1|33
1738358300000|2025-01-31 21:18:20|113288.8|113238.8|113294.7|113244.7|113303.3|113253.3|113288.8|113238.8|29
1738358310000|2025-01-31 21:18:30|113293.7|113243.7|113294.7|113244.7|113299.2|113249.2|113291.6|113241.6|25
1738358320000|2025-01-31 21:18:40|113298.1|113248.1|113301.8|113251.8|113326.4|113259.4|113291.1|113199.4|44
1738358330000|2025-01-31 21:18:50|113299.4|113249.4|113300.3|113250.3|113306.8|113256.8|113297.3|113247.3|36
1738358340000|2025-01-31 21:19:00|113303.7|113253.7|113297.3|113247.3|113306.4|113256.4|113297.3|113247.3|35
1738358350000|2025-01-31 21:19:10|113298.3|113248.3|113302.9|113252.9|113308|113258|113297.2|113247.2|38
1738358360000|2025-01-31 21:19:20|113302.2|113252.2|113287.3|113237.3|113306.9|113256.9|113287|113237|42
1738358370000|2025-01-31 21:19:30|113287.9|113237.9|113287.5|113237.5|113290.1|113240.1|113287|113237|14
1738358380000|2025-01-31 21:19:40|113290.2|113240.2|113295.1|113245.1|113300.3|113250.3|113288|113238|23
1738358390000|2025-01-31 21:19:50|113295|113245|113294.3|113244.3|113296.4|113246.4|113287.4|113237.4|28
1738358400000|2025-01-31 21:20:00|113327.9|113198.4|113296.3|113246.3|113329.2|113259.1|113294|113198.4|34
1738358410000|2025-01-31 21:20:10|113293.6|113243.6|113297.6|113247.6|113297.6|113247.6|113284.3|113234.3|27
1738358420000|2025-01-31 21:20:20|113296.3|113246.3|113299.3|113249.3|113301.2|113251.2|113296.1|113246.1|38
1738358430000|2025-01-31 21:20:30|113297|113247|113295.8|113245.8|113300.3|113250.3|113292.3|113242.3|28
1738358440000|2025-01-31 21:20:40|113296.6|113246.6|113285.6|113235.6|113299.4|113249.4|113283.9|113233.9|31
1738358450000|2025-01-31 21:20:50|113286.6|113236.6|113290.3|113240.3|113293.3|113243.3|113284.9|113234.9|24
1738358460000|2025-01-31 21:21:00|113294.3|113244.3|113290.6|113240.6|113294.3|113244.3|113289.8|113239.8|18
1738358470000|2025-01-31 21:21:10|113290.8|113240.8|113268.9|113218.9|113327.6|113242.7|113266.8|113182.2|28
1738358480000|2025-01-31 21:21:20|113272.3|113222.3|113269.7|113219.7|113272.3|113222.3|113265.6|113215.6|10
1738358490000|2025-01-31 21:21:30|113269.8|113219.8|113282.7|113232.7|113358.8|113240.5|113265.4|113186.3|21
1738358500000|2025-01-31 21:21:40|113281.5|113231.5|113274.7|113224.7|113326.9|113235.2|113263.3|113170.6|22
1738358510000|2025-01-31 21:21:50|113274.9|113224.9|113286.9|113236.9|113295.3|113245.3|113274.1|113224.1|16
1738358520000|2025-01-31 21:22:00|113284.5|113234.5|113298.2|113248.2|113374.1|113251.9|113284.5|113174.3|22
1738358530000|2025-01-31 21:22:10|113298.1|113248.1|113292.7|113242.7|113358.6|113252.9|113289.1|113222|25
1738358540000|2025-01-31 21:22:20|113290.9|113240.9|113288.6|113238.6|113291.1|113241.1|113288|113238|19
1738358550000|2025-01-31 21:22:30|113287.5|113237.5|113275.1|113225.1|113321.5|113249.5|113275.1|113173.2|18
1738358560000|2025-01-31 21:22:40|113337|113203.4|113279.9|113229.9|113337|113239.7|113262.3|113167.7|21
1738358570000|2025-01-31 21:22:50|113280|113230|113286.3|113236.3|113288.5|113238.5|113279.9|113229.9|20
1738358580000|2025-01-31 21:23:00|113283.7|113233.7|113284.2|113234.2|113287.2|113237.2|113281.9|113231.9|8
1738358590000|2025-01-31 21:23:10|113282.2|113232.2|113287.5|113237.5|113287.5|113237.5|113281.4|113231.4|10
1738358600000|2025-01-31 21:23:20|113285.2|113235.2|113285.3|113235.3|113289.2|113239.2|113283|113233|10
1738358610000|2025-01-31 21:23:30|113285|113235|113276.7|113226.7|113290.6|113235.2|113261.8|113161.2|14
1738358620000|2025-01-31 21:23:40|113276.4|113226.4|113274.6|113224.6|113328.3|113226.9|113267.3|113173|18
1738358630000|2025-01-31 21:23:50|113314.5|113189.3|113268.7|113218.7|113319.9|113229.6|113265.6|113166.9|25
1738358640000|2025-01-31 21:24:00|113266.9|113216.9|113264.4|113214.4|113276.1|113226.1|113264.4|113214.4|11
1738358650000|2025-01-31 21:24:10|113264.5|113214.5|113273.9|113223.9|113284|113234|113264.4|113214.4|15
1738358660000|2025-01-31 21:24:20|113271.9|113221.9|113272.2|113222.2|113277.2|113227.2|113264.6|113214.6|20
1738358670000|2025-01-31 21:24:30|113273.5|113223.5|113276.2|113226.2|113282|113232|113268|113218|23
1738358680000|2025-01-31 21:24:40|113274.6|113224.6|113286.6|113236.6|113286.6|113236.6|113274.4|113224.4|20
1738358690000|2025-01-31 21:24:50|113286.2|113236.2|113287.9|113237.9|113288.8|113238.8|113282.6|113232.6|17
1738358700000|2025-01-31 21:25:00|113286.4|113236.4|113284.5|113234.5|113351.2|113256.1|113284|113217.3|19
1738358710000|2025-01-31 21:25:10|113284.3|113234.3|113287.8|113237.8|113288.3|113238.3|113283.5|113233.5|18
1738358720000|2025-01-31 21:25:20|113286|113236|113279.6|113229.6|113286|113236|113278.9|113228.9|8
1738358730000|2025-01-31 21:25:30|113280.1|113230.1|113300|113250|113362.2|113256.4|113277.1|113162.5|31
1738358740000|2025-01-31 21:25:40|113304.2|113254.2|113288.5|113238.5|113332.1|113259.9|113287.4|113203.9|21
1738358750000|2025-01-31 21:25:50|113291|113241|113286.7|113236.7|113297.3|113247.3|113279.8|113229.8|14
1738358760000|2025-01-31 21:26:00|113286.8|113236.8|113286.8|113236.8|113288.8|113238.8|113286.4|113236.4|7
1738358770000|2025-01-31 21:26:10|113287|113237|113291.6|113241.6|113327.4|113253.3|113283.6|113178.4|15
1738358780000|2025-01-31 21:26:20|113295.2|113245.2|113285.1|113235.1|113295.2|113245.2|113285.1|113235.1|13
1738358790000|2025-01-31 21:26:30|113284.7|113234.7|113283.5|113233.5|113330.6|113246.1|113276.5|113170.6|23
1738358800000|2025-01-31 21:26:40|113289.5|113239.5|113287.4|113237.4|113339.9|113239.5|113274.9|113202.7|18
1738358810000|2025-01-31 21:26:50|113286.5|113236.5|113291.6|113241.6|113298.2|113248.2|113278.2|113228.2|27
1738358820000|2025-01-31 21:27:00|113297|113247|113298.2|113248.2|113304.8|113254.8|113284.3|113234.3|17
1738358830000|2025-01-31 21:27:10|113306.4|113256.4|113297|113247|113342.6|113256.4|113288.6|113217.1|17
1738358840000|2025-01-31 21:27:20|113297.6|113247.6|113271.6|113221.6|113310.2|113252.1|113271.6|113184.7|13
1738358850000|2025-01-31 21:27:30|113272.4|113222.4|113257.6|113207.6|113313.3|113222.6|113254.2|113181.5|17
1738358860000|2025-01-31 21:27:40|113257.8|113207.8|113249.7|113199.7|113263.4|113213.4|113248.6|113198.6|20
1738358870000|2025-01-31 21:27:50|113246.3|113196.3|113254.2|113204.2|113261|113211|113246.3|113196.3|17
1738358880000|2025-01-31 21:28:00|113255|113205|113231.2|113181.2|113317.7|113205.9|113218.9|113119.6|21
1738358890000|2025-01-31 21:28:10|113230.8|113180.8|113227.5|113177.5|113294.9|113193.8|113225.2|113156.6|35
1738358900000|2025-01-31 21:28:20|113232.1|113182.1|113234.9|113184.9|113248.2|113198.2|113227.5|113177.5|35
1738358910000|2025-01-31 21:28:30|113235|113185|113233.1|113183.1|113243.1|113193.1|113231.6|113181.6|27
1738358920000|2025-01-31 21:28:40|113232.6|113182.6|113232.4|113182.4|113235.2|113185.2|113227.8|113177.8|17
1738358930000|2025-01-31 21:28:50|113232.9|113182.9|113226.8|113176.8|113237.9|113187.9|113225.5|113175.5|21
1738358940000|2025-01-31 21:29:00|113225.4|113175.4|113206.6|113156.6|113237.7|113175.4|113205.4|113103.5|18
1738358950000|2025-01-31 21:29:10|113206.7|113156.7|113217.9|113167.9|113250|113167.9|113203.2|113095.7|26
1738358960000|2025-01-31 21:29:20|113219.7|113169.7|113225.7|113175.7|113252.7|113179.2|113218.6|113125|15
1738358970000|2025-01-31 21:29:30|113226|113176|113225.7|113175.7|113229|113179|113225.3|113175.3|19
1738358980000|2025-01-31 21:29:40|113224.9|113174.9|113224.7|113174.7|113257.7|113176.5|113218.3|113129.7|25
1738358990000|2025-01-31 21:29:50|113227.4|113177.4|113229.5|113179.5|113265.5|113181.3|113225.4|113128.8|19
1738359000000|2025-01-31 21:30:00|113232.1|113182.1|113229.6|113179.6|113232.7|113182.7|113228.7|113178.7|14
1738359010000|2025-01-31 21:30:10|113229.5|113179.5|113229.6|113179.6|113240|113190|113226|113176|31
1738359020000|2025-01-31 21:30:20|113231.8|113181.8|113228|113178|113231.8|113181.8|113225.3|113175.3|21
1738359030000|2025-01-31 21:30:30|113228.5|113178.5|113232|113182|113242|113192|113226|113176|33
1738359040000|2025-01-31 21:30:40|113235.8|113185.8|113239|113189|113275.9|113193.8|113231.8|113129.5|37
1738359050000|2025-01-31 21:30:50|113237.5|113187.5|113235.2|113185.2|113272.8|113191.6|113233.4|113146.3|46
1738359060000|2025-01-31 21:31:00|113238|113188|113239.5|113189.5|113241.5|113191.5|113233.3|113183.3|31
1738359070000|2025-01-31 21:31:10|113238.8|113188.8|113217.2|113167.2|113264.1|113193.4|113217.2|113131.9|30
1738359080000|2025-01-31 21:31:20|113255.9|113127.4|113261.6|113134|113264|113172.4|113208|113127.4|18
1738359090000|2025-01-31 21:31:30|113222.2|113136.3|113231.6|113181.6|113272.2|113183.5|113221.9|113121.2|36
1738359100000|2025-01-31 21:31:40|113231.5|113181.5|113268.5|113143.2|113275.8|113191.7|113231.3|113143.2|37
1738359110000|2025-01-31 21:31:50|113230.4|113141.6|113300.8|113154.6|113315.3|113214.8|113230.4|113126.4|45
1738359120000|2025-01-31 21:32:00|113297.6|113156.6|113297.3|113164.1|113335|113214.7|113253.2|113155.2|28
1738359130000|2025-01-31 21:32:10|113297.1|113164.9|113305.9|113176|113309.5|113212.1|113261.9|113147.2|23
1738359140000|2025-01-31 21:32:20|113305.4|113175|113273.9|113137.9|113305.4|113175|113273.9|113134.3|23
1738359150000|2025-01-31 21:32:30|113270.2|113137.6|113263.5|113129.7|113270.2|113137.6|113260|113126.8|13
1738359160000|2025-01-31 21:32:40|113220.8|113135.4|113217.2|113167.2|113224.1|113174.1|113216.5|113135.4|16
1738359170000|2025-01-31 21:32:50|113216.2|113166.2|113214.4|113164.4|113217.2|113167.2|113214|113164|12
1738359180000|2025-01-31 21:33:00|113215|113165|113216.1|113166.1|113235.3|113185.3|113212.2|113162.2|18
1738359190000|2025-01-31 21:33:10|113215.8|113165.8|113209.6|113159.6|113269.7|113185.1|113206.3|113144.5|31
1738359200000|2025-01-31 21:33:20|113206.3|113156.3|113231.7|113181.7|113278.1|113200.8|113205.7|113128.5|35
1738359210000|2025-01-31 21:33:30|113233.3|113183.3|113249.9|113199.9|113275.8|113208.7|113233.3|113138.1|37
1738359220000|2025-01-31 21:33:40|113249.8|113199.8|113243.7|113193.7|113288.6|113204.3|113240.7|113161.1|27
1738359230000|2025-01-31 21:33:50|113243.8|113193.8|113293.8|113166.2|113293.8|113214.4|113242.7|113166.2|20
1738359240000|2025-01-31 21:34:00|113254|113167.3|113229.1|113179.1|113267.8|113208.1|113228.6|113134.8|17
1738359250000|2025-01-31 21:34:10|113228.8|113178.8|113235.3|113185.3|113309.2|113205.1|113227.9|113151|16
1738359260000|2025-01-31 21:34:20|113234.9|113184.9|113222.7|113172.7|113273.3|113188.2|113220.5|113127.9|9
1738359270000|2025-01-31 21:34:30|113259.2|113133.7|113215.6|113165.6|113261.7|113172.6|113215.6|113131.1|9
1738359280000|2025-01-31 21:34:40|113217.3|113167.3|113263.6|113136.9|113263.6|113175.3|113217.3|113123.3|15
1738359290000|2025-01-31 21:34:50|113264|113136.5|113226.3|113176.3|113265.8|113179.3|113226.3|113136.5|10
1738359300000|2025-01-31 21:35:00|113226.8|113176.8|113276.7|113149|113276.7|113187.4|113224.6|113137.6|17
1738359310000|2025-01-31 21:35:10|113276.2|113148.7|113253.7|113203.7|113315.4|113207.9|113237.3|113148.7|23
1738359320000|2025-01-31 21:35:20|113253.5|113203.5|113299.5|113172.5|113299.5|113218.8|113253.5|113162.5|13
1738359330000|2025-01-31 21:35:30|113299.4|113171.9|113266.3|113216.3|113306.6|113221.1|113262.8|113161.6|19
1738359340000|2025-01-31 21:35:40|113264.8|113214.8|113265.4|113215.4|113303.1|113225.9|113261.6|113158.4|26
1738359350000|2025-01-31 21:35:50|113266.3|113216.3|113277.5|113227.5|113313.3|113227.5|113264.2|113171.9|27
1738359360000|2025-01-31 21:36:00|113313.3|113180.9|113291.1|113241.1|113376.5|113246|113276.7|113175.3|32
1738359370000|2025-01-31 21:36:10|113288.9|113238.9|113303.9|113165.8|113315.1|113238.9|113268.1|113147.1|32
1738359380000|2025-01-31 21:36:20|113304.3|113153.4|113278.7|113228.7|113320.9|113228.7|113278.7|113153.4|30
1738359390000|2025-01-31 21:36:30|113279.2|113229.2|113277.4|113227.4|113316.7|113233.9|113276.4|113190.7|21
1738359400000|2025-01-31 21:36:40|113276.7|113226.7|113273.7|113223.7|113319.6|113227.6|113273|113173.4|27
1738359410000|2025-01-31 21:36:50|113274.2|113224.2|113263.3|113213.3|113306.7|113224.2|113263.3|113166.1|21
1738359420000|2025-01-31 21:37:00|113262.4|113212.4|113258.6|113208.6|113296.2|113213.9|113257.6|113153.1|14
1738359430000|2025-01-31 21:37:10|113258.7|113208.7|113270|113220|113331.9|113228|113256.5|113192.8|14
1738359440000|2025-01-31 21:37:20|113269.9|113219.9|113284.5|113234.5|113323|113241.7|113269.1|113155.7|26
1738359450000|2025-01-31 21:37:30|113284.2|113234.2|113311.9|113185.4|113311.9|113237.1|113274.9|113185.4|17
1738359460000|2025-01-31 21:37:40|113310.9|113176.7|113284.1|113234.1|113319.9|113244.1|113273.1|113162.7|16
1738359470000|2025-01-31 21:37:50|113290|113240|113293.6|113243.6|113326.6|113253|113281.1|113189.6|22
1738359480000|2025-01-31 21:38:00|113291.3|113241.3|113291.1|113241.1|113335.5|113242.8|113291|113204.3|10
1738359490000|2025-01-31 21:38:10|113291.2|113241.2|113302.1|113252.1|113345.4|113256.2|113291|113203.5|14
1738359500000|2025-01-31 21:38:20|113301|113251|113303.2|113253.2|113303.2|113253.2|113297.5|113247.5|12
1738359510000|2025-01-31 21:38:30|113283.7|113233.7|113271.6|113221.6|113348.9|113244.4|113271.1|113220.7|19
1738359520000|2025-01-31 21:38:40|113271|113221|113271.8|113221.8|113274.8|113224.8|113271|113221|9
1738359530000|2025-01-31 21:38:50|113272.5|113222.5|113271.3|113221.3|113274.8|113224.8|113269.4|113219.4|12
1738359540000|2025-01-31 21:39:00|113271.6|113221.6|113272.8|113222.8|113274.5|113224.5|113271.2|113221.2|6
1738359550000|2025-01-31 21:39:10|113272.7|113222.7|113354.3|113167.6|113395.3|113225.6|113264.3|113153|25
1738359560000|2025-01-31 21:39:20|113351|113166.1|113320|113160.5|113351|113175.7|113318.3|113159.8|14
1738359570000|2025-01-31 21:39:30|113318|113162.5|113311.1|113155.2|113320.2|113187|113311.1|113146.3|29
1738359580000|2025-01-31 21:39:40|113311.8|113155.1|113303.6|113157.3|113325.2|113175.6|113301.1|113155.1|10
1738359590000|2025-01-31 21:39:50|113301.4|113157.9|113301.9|113163.8|113305.5|113165.1|113300.5|113151.1|26
1738359600000|2025-01-31 21:40:00|113301.8|113167.4|113299.4|113153.1|113301.8|113167.4|113297.6|113152.9|10
1738359610000|2025-01-31 21:40:10|113299.6|113152.8|113345.9|113197.1|113345.9|113215.9|113262.9|113152.8|20
1738359620000|2025-01-31 21:40:20|113348.9|113199.2|113347.7|113200.9|113348.9|113204.4|113347.7|113199.2|6
1738359630000|2025-01-31 21:40:30|113348.8|113199.7|113343.2|113179.6|113348.8|113203.2|113332.1|113173.6|15
1738359640000|2025-01-31 21:40:40|113343.5|113179.2|113343.5|113207.4|113344|113207.4|113342.3|113174|14
1738359650000|2025-01-31 21:40:50|113344.9|113209.5|113344|113196.6|113345.8|113209.5|113337.9|113170.4|14
1738359660000|2025-01-31 21:41:00|113343.9|113191.4|113343.2|113198.1|113344.1|113204.1|113343.2|113191.4|11
1738359670000|2025-01-31 21:41:10|113343.5|113198.5|113345.4|113182.8|113346.6|113203|113343.3|113173.2|25
1738359680000|2025-01-31 21:41:20|113345.3|113182.9|113328.7|113200.1|113345.4|113241.7|113291.4|113177.7|16
1738359690000|2025-01-31 21:41:30|113327.7|113201.1|113354.1|113203.8|113354.3|113245.2|113291.9|113179.5|16
1738359700000|2025-01-31 21:41:40|113353.4|113206.9|113353.5|113203.1|113357.8|113222.2|113350.1|113202.6|17
1738359710000|2025-01-31 21:41:50|113352.9|113202.3|113350.8|113209.3|113352.9|113209.3|113350.8|113197.1|11
1738359720000|2025-01-31 21:42:00|113347.2|113210.1|113379.2|113237.5|113422.8|113249.2|113346.5|113197.8|40
1738359730000|2025-01-31 21:42:10|113378.7|113236.5|113379.4|113235.4|113426.3|113248.7|113377.2|113217.4|21
1738359740000|2025-01-31 21:42:20|113379.7|113235.2|113377.7|113237.4|113425|113251.3|113377.7|113234.1|8
1738359750000|2025-01-31 21:42:30|113378.5|113238.4|113363.4|113226.4|113414.1|113251|113362.2|113225|23
1738359760000|2025-01-31 21:42:40|113361.2|113214|113357.4|113208|113386.8|113272.1|113318.2|113207.4|19
1738359770000|2025-01-31 21:42:50|113356.8|113207.5|113352.6|113208.3|113357.4|113213.1|113352.6|113207.5|8
1738359780000|2025-01-31 21:43:00|113352.5|113208.2|113352.2|113208.5|113352.7|113209.6|113352.2|113208.2|6
1738359790000|2025-01-31 21:43:10|113353.6|113208.7|113355.7|113208.5|113404.1|113219.9|113352|113203.1|17
1738359800000|2025-01-31 21:43:20|113354.5|113206.9|113366.3|113215.1|113366.3|113215.1|113353.8|113206.9|6
1738359810000|2025-01-31 21:43:30|113366.2|113215.2|113375|113211.3|113385.5|113231.5|113366.2|113210.2|18
1738359820000|2025-01-31 21:43:40|113376.9|113205.6|113372.1|113209.8|113376.9|113224.5|113356.4|113201.1|44
1738359830000|2025-01-31 21:43:50|113370.5|113208.9|113392.9|113192.9|113405.3|113225.2|113358|113188.1|45
1738359840000|2025-01-31 21:44:00|113395.8|113195.8|113408.3|113208.3|113414.8|113222|113387.5|113187.5|24
1738359850000|2025-01-31 21:44:10|113407.5|113207.5|113403.5|113203.5|113414.6|113220|113400.1|113200.1|18
1738359860000|2025-01-31 21:44:20|113401.5|113201.5|113419.6|113230.3|113419.8|113230.3|113401.5|113201.5|14
1738359870000|2025-01-31 21:44:30|113415|113223.2|113406.1|113206.1|113415|113223.2|113405.3|113205.3|7
1738359880000|2025-01-31 21:44:40|113411.1|113211.1|113395.6|113229.7|113411.1|113229.7|113395.6|113205.3|8
1738359890000|2025-01-31 21:44:50|113395.5|113229.8|113400.5|113225.4|113401.3|113230.2|113395.5|113213.2|10
1738359900000|2025-01-31 21:45:00|113391.7|113213.8|113404.7|113214.2|113405.2|113228.3|113391.7|113212.3|12
1738359910000|2025-01-31 21:45:10|113406|113211.7|113406.5|113223.1|113406.5|113223.1|113405.3|113210.9|7
1738359920000|2025-01-31 21:45:20|113407.7|113222|113405.3|113211.7|113407.7|113222|113405.3|113211.3|6
1738359930000|2025-01-31 21:45:30|113404.5|113212.4|113392.2|113218|113404.5|113219.4|113391.3|113212.4|7
1738359940000|2025-01-31 21:45:40|113391.1|113217.6|113402.7|113205.3|113404.4|113217.6|113391.1|113205.3|6
1738359950000|2025-01-31 21:45:50|113402.6|113207.5|113402.2|113207.2|113403.1|113216.4|113402.2|113206.3|6
1738359960000|2025-01-31 21:46:00|113400|113209.8|113395.1|113213.9|113400|113219|113395.1|113209.8|5
1738359970000|2025-01-31 21:46:10|113396.8|113214.5|113401.3|113215.8|113401.4|113223.7|113396.8|113214.5|11
1738359980000|2025-01-31 21:46:20|113398.6|113213.4|113393.8|113219.9|113398.6|113220.9|113392.2|113194.8|11
1738359990000|2025-01-31 21:46:30|113400|113221.3|113393.6|113229.4|113401.4|113229.4|113390|113190|12
1738360000000|2025-01-31 21:46:40|113381.2|113220.2|113378.8|113227.8|113421.5|113231.4|113376.1|113211.1|19
1738360010000|2025-01-31 21:46:50|113379.4|113227.1|113379.1|113226.6|113401.9|113242|113378.2|113226.6|16
1738360020000|2025-01-31 21:47:00|113386.2|113228|113392|113216.7|113402.5|113229.4|113375.6|113176.4|21
1738360030000|2025-01-31 21:47:10|113393.8|113214.8|113395.8|113209.3|113396.9|113221.8|113388|113188|17
1738360040000|2025-01-31 21:47:20|113387.4|113223.7|113391.8|113198.9|113391.8|113223.7|113376.2|113176.2|27
1738360050000|2025-01-31 21:47:30|113391.9|113191.9|113392.5|113197.7|113393.5|113207.1|113374.8|113174.8|13
1738360060000|2025-01-31 21:47:40|113391.9|113206.8|113393.2|113193.2|113393.8|113212.4|113371|113171|24
1738360070000|2025-01-31 21:47:50|113393.7|113193.7|113389.2|113207.6|113393.7|113218|113387.2|113193.6|15
1738360080000|2025-01-31 21:48:00|113387.2|113207.3|113384.1|113210|113387.5|113219.2|113384|113207.3|13
1738360090000|2025-01-31 21:48:10|113338.8|113197.3|113341.8|113141.8|113347.3|113212.5|113322.6|113136|27
1738360100000|2025-01-31 21:48:20|113344.8|113144.8|113333.2|113133.2|113347.7|113147.7|113333.2|113133.2|19
1738360110000|2025-01-31 21:48:30|113335|113135|113331.7|113131.7|113367.5|113182.9|113322.4|113122.4|26
1738360120000|2025-01-31 21:48:40|113332.5|113132.5|113323.1|113123.1|113340.7|113140.7|113313.9|113113.9|23
1738360130000|2025-01-31 21:48:50|113324.6|113124.6|113315.8|113123.1|113327.4|113127.4|113315.8|113123.1|22
1738360140000|2025-01-31 21:49:00|113317.5|113127.2|113319.2|113119.2|113319.8|113127.2|113317.4|113118.1|16
1738360150000|2025-01-31 21:49:10|113319.3|113119.3|113320.2|113120.2|113321.8|113144.5|113318|113118.7|14
1738360160000|2025-01-31 21:49:20|113307.4|113128.9|113296|113129.2|113322.7|113216.1|113246.6|113127.3|26
1738360170000|2025-01-31 21:49:30|113296.6|113128.5|113302.8|113122.8|113304.3|113129.6|113296.6|113108|11
1738360180000|2025-01-31 21:49:40|113304.1|113125.2|113305.5|113127.3|113306.8|113131.6|113301.2|113110.3|26
1738360190000|2025-01-31 21:49:50|113304.3|113127.2|113307.4|113144|113307.6|113144|113302.7|113127.2|23
1738360200000|2025-01-31 21:50:00|113305.2|113122.1|113304.9|113104.9|113356.1|113156.1|113272.1|113072.1|53
1738360210000|2025-01-31 21:50:10|113297.7|113097.7|113326.7|113126.7|113370.3|113170.3|113286.9|113086.9|58
1738360220000|2025-01-31 21:50:20|113333.7|113133.7|113331|113131|113350.8|113150.8|113311.6|113111.6|21
1738360230000|2025-01-31 21:50:30|113329.1|113129.1|113365.1|113165.1|113370.6|113170.6|113329.1|113129.1|28
1738360240000|2025-01-31 21:50:40|113361|113161|113362.7|113162.7|113367.8|113167.8|113357.6|113157.6|18
1738360250000|2025-01-31 21:50:50|113363.2|113163.2|113356.4|113156.4|113368.4|113168.4|113356.4|113156.4|23
1738360260000|2025-01-31 21:51:00|113352.5|113152.5|113354.6|113154.6|113374.4|113174.4|113348.2|113148.2|25
1738360270000|2025-01-31 21:51:10|113355|113155|113370.7|113170.7|113371.5|113171.5|113355|113155|23
1738360280000|2025-01-31 21:51:20|113368.2|113168.2|113367.1|113167.1|113371.7|113171.7|113361.2|113161.2|23
1738360290000|2025-01-31 21:51:30|113367.5|113167.5|113369.9|113169.9|113380.9|113180.9|113352.6|113152.6|31
1738360300000|2025-01-31 21:51:40|113364.4|113164.4|113366.8|113166.8|113376.2|113176.2|113361.8|113161.8|13
1738360310000|2025-01-31 21:51:50|113370.2|113170.2|113359|113159|113370.2|113170.2|113358.6|113158.6|13
1738360320000|2025-01-31 21:52:00|113361.5|113161.5|113333.6|113133.6|113366.4|113166.4|113333.6|113133.6|18
1738360330000|2025-01-31 21:52:10|113348.6|113148.6|113353.9|113153.9|113381.4|113181.4|113347.2|113147.2|25
1738360340000|2025-01-31 21:52:20|113354.5|113154.5|113362.7|113162.7|113365.5|113165.5|113348.9|113148.9|18
1738360350000|2025-01-31 21:52:30|113364.8|113164.8|113349.6|113149.6|113368.1|113168.1|113347.2|113147.2|17
1738360360000|2025-01-31 21:52:40|113348.5|113148.5|113352.3|113152.3|113363.2|113163.2|113346.7|113146.7|22
1738360370000|2025-01-31 21:52:50|113353.9|113153.9|113363.8|113163.8|113363.8|113163.8|113346.9|113146.9|26
1738360380000|2025-01-31 21:53:00|113370.5|113170.5|113365.5|113165.5|113370.5|113170.5|113361.1|113161.1|20
1738360390000|2025-01-31 21:53:10|113365.6|113165.6|113369.4|113169.4|113376.2|113176.2|113336.2|113136.2|22
1738360400000|2025-01-31 21:53:20|113368.8|113168.8|113368.6|113168.6|113368.8|113168.8|113368.1|113168.1|6
1738360410000|2025-01-31 21:53:30|113368.8|113168.8|113368.2|113168.2|113368.8|113168.8|113368.2|113168.2|5
1738360420000|2025-01-31 21:53:40|113367.7|113167.7|113362.7|113162.7|113370.2|113170.2|113362.7|113162.7|7
1738360430000|2025-01-31 21:53:50|113362.6|113162.6|113369.8|113169.8|113377.5|113177.5|113362.6|113162.6|10
1738360440000|2025-01-31 21:54:00|113366.5|113166.5|113368|113168|113379.6|113179.6|113364|113164|19
1738360450000|2025-01-31 21:54:10|113367.5|113167.5|113354.5|113154.5|113394.9|113194.9|113354.5|113154.5|13
1738360460000|2025-01-31 21:54:20|113353.8|113153.8|113362.2|113162.2|113362.7|113162.7|113353.8|113153.8|5
1738360470000|2025-01-31 21:54:30|113364.3|113164.3|113357.4|113157.4|113364.3|113164.3|113352.1|113152.1|8
1738360480000|2025-01-31 21:54:40|113356.7|113156.7|113372.4|113172.4|113375.9|113175.9|113346.6|113146.6|11
1738360490000|2025-01-31 21:54:50|113380.1|113180.1|113373.8|113173.8|113389|113189|113339.5|113139.5|38
1738360500000|2025-01-31 21:55:00|113359.2|113159.2|113384.8|113184.8|113448.5|113248.5|113314.2|113114.2|42
1738360510000|2025-01-31 21:55:10|113374.4|113174.4|113379.7|113179.7|113379.7|113179.7|113373.4|113173.4|6
1738360520000|2025-01-31 21:55:20|113373.6|113173.6|113366.8|113166.8|113463.4|113263.4|113357.8|113157.8|26
1738360530000|2025-01-31 21:55:30|113367.5|113167.5|113372.2|113172.2|113388.7|113188.7|113367.5|113167.5|15
1738360540000|2025-01-31 21:55:40|113370.5|113170.5|113386.1|113186.1|113386.1|113186.1|113368.2|113168.2|8
1738360550000|2025-01-31 21:55:50|113384.1|113184.1|113372.9|113172.9|113400.4|113200.4|113371.3|113171.3|8
1738360560000|2025-01-31 21:56:00|113403.4|113203.4|113345.8|113145.8|113403.4|113203.4|113345.8|113145.8|10
1738360570000|2025-01-31 21:56:10|113367.9|113167.9|113363.5|113163.5|113418.4|113218.4|113321.8|113121.8|33
1738360580000|2025-01-31 21:56:20|113367.4|113167.4|113392.9|113192.9|113392.9|113192.9|113363|113163|3
1738360610000|2025-01-31 21:56:50|113367.2|113167.2|113367.2|113167.2|113367.2|113167.2|113367.2|113167.2|1
1738360620000|2025-01-31 21:57:00|113371.7|113171.7|113371.7|113171.7|113371.7|113171.7|113371.7|113171.7|1
1738530000000|2025-02-02 21:00:00|114990|114765|114990|114765|114990|114765|114990|114765|1
1738530010000|2025-02-02 21:00:10|115002.8|114777.8|115002.8|114777.8|115002.8|114777.8|115002.8|114777.8|1
1738530060000|2025-02-02 21:01:00|115000.2|114775.2|115000.2|114775.2|115000.2|114775.2|115000.2|114775.2|1
1738530120000|2025-02-02 21:02:00|115000.1|114775.1|115000.1|114775.1|115000.1|114775.1|115000.1|114775.1|1
1738530170000|2025-02-02 21:02:50|115006.2|114781.2|115006.2|114781.2|115006.2|114781.2|115006.2|114781.2|1
1738530230000|2025-02-02 21:03:50|115010.1|114785.1|115010.1|114785.1|115010.1|114785.1|115010.1|114785.1|1
1738530280000|2025-02-02 21:04:40|115024.2|114799.2|115024.2|114799.2|115024.2|114799.2|115024.2|114799.2|1
1738530310000|2025-02-02 21:05:10|115043.1|114818.1|115064.8|114839.8|115064.8|114839.8|115043.1|114818.1|2
1738530370000|2025-02-02 21:06:10|115093.6|114868.6|115095.2|114870.2|115095.2|114870.2|115065.9|114840.9|3
1738530390000|2025-02-02 21:06:30|115055.4|114830.4|115055.4|114830.4|115055.4|114830.4|115055.4|114830.4|1
1738530400000|2025-02-02 21:06:40|115095.7|114870.7|115095.7|114870.7|115095.7|114870.7|115095.7|114870.7|1
1738530420000|2025-02-02 21:07:00|115092.7|114867.7|115092.7|114867.7|115092.7|114867.7|115092.7|114867.7|1
1738530450000|2025-02-02 21:07:30|115118.7|114893.7|115118.7|114893.7|115118.7|114893.7|115118.7|114893.7|1
1738530470000|2025-02-02 21:07:50|115069.4|114844.4|115076.1|114851.1|115104.2|114879.2|115054.9|114829.9|8
1738530480000|2025-02-02 21:08:00|115103.3|114878.3|115103.3|114878.3|115103.3|114878.3|115103.3|114878.3|1
1738530510000|2025-02-02 21:08:30|115129.9|114904.9|115129.9|114904.9|115129.9|114904.9|115129.9|114904.9|1
1738530520000|2025-02-02 21:08:40|115104|114879|115104|114879|115104|114879|115104|114879|1
1738530570000|2025-02-02 21:09:30|115108.4|114883.4|115108.4|114883.4|115108.4|114883.4|115108.4|114883.4|1
1738530590000|2025-02-02 21:09:50|115037.9|114812.9|115102|114877|115102|114877|115037.9|114812.9|2
1738530600000|2025-02-02 21:10:00|115060.7|114835.7|115060.7|114835.7|115060.7|114835.7|115060.7|114835.7|1
1738530610000|2025-02-02 21:10:10|115071.5|114846.5|115071.5|114846.5|115071.5|114846.5|115071.5|114846.5|1
1738530630000|2025-02-02 21:10:30|115045.9|114820.9|115045.9|114820.9|115045.9|114820.9|115045.9|114820.9|1
1738530640000|2025-02-02 21:10:40|115081|114856|115107.6|114882.6|115107.6|114882.6|115081|114856|2
1738530650000|2025-02-02 21:10:50|115118.8|114893.8|115118.8|114893.8|115118.8|114893.8|115118.8|114893.8|1
1738530660000|2025-02-02 21:11:00|115140.1|114915.1|115140.1|114915.1|115140.1|114915.1|115140.1|114915.1|1
1738530680000|2025-02-02 21:11:20|115175.4|114950.4|115175.4|114950.4|115175.4|114950.4|115175.4|114950.4|1
1738530710000|2025-02-02 21:11:50|115138.6|114913.6|115203.9|114978.9|115203.9|114978.9|115097.9|114872.9|4
1738530740000|2025-02-02 21:12:20|115208.1|114983.1|115208.1|114983.1|115208.1|114983.1|115208.1|114983.1|1
1738530780000|2025-02-02 21:13:00|115183.4|114958.4|115183.4|114958.4|115183.4|114958.4|115183.4|114958.4|1
1738530800000|2025-02-02 21:13:20|115232.5|115007.5|115232.5|115007.5|115232.5|115007.5|115232.5|115007.5|1
1738530810000|2025-02-02 21:13:30|115202.5|114977.5|115202.5|114977.5|115202.5|114977.5|115202.5|114977.5|1
1738530820000|2025-02-02 21:13:40|115223.3|114998.3|115223.3|114998.3|115223.3|114998.3|115223.3|114998.3|1
1738530830000|2025-02-02 21:13:50|115248.7|115023.7|115248.7|115023.7|115248.7|115023.7|115248.7|115023.7|1
1738530880000|2025-02-02 21:14:40|115235.9|115010.9|115235.9|115010.9|115235.9|115010.9|115235.9|115010.9|1
1738530940000|2025-02-02 21:15:40|115249.9|115024.9|115249.9|115024.9|115249.9|115024.9|115249.9|115024.9|1
1738530990000|2025-02-02 21:16:30|115246.6|115021.6|115246.6|115021.6|115246.6|115021.6|115246.6|115021.6|1
1738531020000|2025-02-02 21:17:00|115204.5|114979.5|115204.5|114979.5|115204.5|114979.5|115204.5|114979.5|1
1738531060000|2025-02-02 21:17:40|115216|114991|115216|114991|115216|114991|115216|114991|1
1738531110000|2025-02-02 21:18:30|115197.9|114972.9|115155.9|114930.9|115197.9|114972.9|115155.9|114930.9|2
1738531120000|2025-02-02 21:18:40|115214.6|114989.6|115141.4|114916.4|115214.6|114989.6|115141.4|114916.4|2
1738531130000|2025-02-02 21:18:50|115115.3|114890.3|115115.3|114890.3|115115.3|114890.3|115115.3|114890.3|1
1738531150000|2025-02-02 21:19:10|115069.8|114844.8|115069.8|114844.8|115069.8|114844.8|115069.8|114844.8|1
1738531160000|2025-02-02 21:19:20|115072|114847|115072|114847|115072|114847|115072|114847|1
1738531170000|2025-02-02 21:19:30|115146.7|114921.7|115146.7|114921.7|115146.7|114921.7|115146.7|114921.7|1
1738533400000|2025-02-02 21:56:40|114947.7|114722.7|114947.7|114722.7|114947.7|114722.7|114947.7|114722.7|1
1738533450000|2025-02-02 21:57:30|114948.2|114723.2|114948.2|114723.2|114948.2|114723.2|114948.2|114723.2|1
1738533500000|2025-02-02 21:58:20|114914.8|114689.8|114914.8|114689.8|114914.8|114689.8|114914.8|114689.8|1
1738533550000|2025-02-02 21:59:10|114927.6|114702.6|114927.6|114702.6|114927.6|114702.6|114927.6|114702.6|1
1738533880000|2025-02-02 22:04:40|114942.3|114717.3|114942.3|114717.3|114942.3|114717.3|114942.3|114717.3|1
1738533930000|2025-02-02 22:05:30|114915.6|114690.6|114915.6|114690.6|114915.6|114690.6|114915.6|114690.6|1
1738533950000|2025-02-02 22:05:50|114884.6|114659.6|114884.6|114659.6|114884.6|114659.6|114884.6|114659.6|1
1738533960000|2025-02-02 22:06:00|114929.8|114704.8|114929.8|114704.8|114929.8|114704.8|114929.8|114704.8|1
1738533990000|2025-02-02 22:06:30|114888.5|114663.5|114888.5|114663.5|114888.5|114663.5|114888.5|114663.5|1
1738534030000|2025-02-02 22:07:10|114871.5|114646.5|114871.5|114646.5|114871.5|114646.5|114871.5|114646.5|1
1738534090000|2025-02-02 22:08:10|114872.8|114647.8|114872.8|114647.8|114872.8|114647.8|114872.8|114647.8|1
1738534140000|2025-02-02 22:09:00|114858.1|114633.1|114858.1|114633.1|114858.1|114633.1|114858.1|114633.1|1
1738534200000|2025-02-02 22:10:00|114882.3|114657.3|114882.3|114657.3|114882.3|114657.3|114882.3|114657.3|1
1738534230000|2025-02-02 22:10:30|114847.7|114622.7|114776.7|114551.7|114847.7|114622.7|114776.7|114551.7|3
1738534240000|2025-02-02 22:10:40|114816.1|114591.1|114816.1|114591.1|114816.1|114591.1|114816.1|114591.1|1
1738534260000|2025-02-02 22:11:00|114848.3|114623.3|114848.3|114623.3|114848.3|114623.3|114848.3|114623.3|1
1738534320000|2025-02-02 22:12:00|114816.2|114591.2|114816.2|114591.2|114816.2|114591.2|114816.2|114591.2|1
1738534370000|2025-02-02 22:12:50|114780.1|114555.1|114780.1|114555.1|114780.1|114555.1|114780.1|114555.1|1
1738534390000|2025-02-02 22:13:10|114807.7|114582.7|114807.7|114582.7|114807.7|114582.7|114807.7|114582.7|1
1738534450000|2025-02-02 22:14:10|114829.7|114604.7|114829.7|114604.7|114829.7|114604.7|114829.7|114604.7|1
1738534470000|2025-02-02 22:14:30|114800.8|114575.8|114800.8|114575.8|114800.8|114575.8|114800.8|114575.8|1
1738534530000|2025-02-02 22:15:30|114825.6|114600.6|114825.6|114600.6|114825.6|114600.6|114825.6|114600.6|1
1738534580000|2025-02-02 22:16:20|114822.9|114597.9|114822.9|114597.9|114822.9|114597.9|114822.9|114597.9|1
1738534630000|2025-02-02 22:17:10|114812.9|114607.9|114812.9|114607.9|114812.9|114607.9|114812.9|114607.9|1
1738534640000|2025-02-02 22:17:20|114805.7|114600.7|114805.7|114600.7|114805.7|114600.7|114805.7|114600.7|1
1738534650000|2025-02-02 22:17:30|114803.2|114603.2|114803.2|114603.2|114803.2|114603.2|114803.2|114603.2|1
1738534690000|2025-02-02 22:18:10|114795.6|114595.6|114795.6|114595.6|114795.6|114595.6|114795.6|114595.6|1
1738534720000|2025-02-02 22:18:40|114749.6|114549.6|114749.6|114549.6|114749.6|114549.6|114749.6|114549.6|1
1738534730000|2025-02-02 22:18:50|114795.5|114595.5|114795.5|114595.5|114795.5|114595.5|114795.5|114595.5|1
1738534780000|2025-02-02 22:19:40|114797.6|114597.6|114797.6|114597.6|114797.6|114597.6|114797.6|114597.6|1
1738534840000|2025-02-02 22:20:40|114792.4|114592.4|114792.4|114592.4|114792.4|114592.4|114792.4|114592.4|1
1738534890000|2025-02-02 22:21:30|114799.1|114599.1|114799.1|114599.1|114799.1|114599.1|114799.1|114599.1|1
1738534900000|2025-02-02 22:21:40|114812.7|114612.7|114812.7|114612.7|114812.7|114612.7|114812.7|114612.7|1
1738534920000|2025-02-02 22:22:00|114814.9|114614.9|114814.9|114614.9|114814.9|114614.9|114814.9|114614.9|1
1738534970000|2025-02-02 22:22:50|114819|114619|114819|114619|114819|114619|114819|114619|1
1738535030000|2025-02-02 22:23:50|114813.5|114613.5|114813.5|114613.5|114813.5|114613.5|114813.5|114613.5|1
1738535140000|2025-02-02 22:25:40|114814|114614|114814|114614|114814|114614|114814|114614|1
1738535190000|2025-02-02 22:26:30|114813.5|114613.5|114813.5|114613.5|114813.5|114613.5|114813.5|114613.5|1
1738535360000|2025-02-02 22:29:20|114814.9|114614.9|114814.9|114614.9|114814.9|114614.9|114814.9|114614.9|1
1738535410000|2025-02-02 22:30:10|114823.6|114623.6|114823.6|114623.6|114823.6|114623.6|114823.6|114623.6|1
1738535470000|2025-02-02 22:31:10|114837.4|114637.4|114837.4|114637.4|114837.4|114637.4|114837.4|114637.4|1
1738535520000|2025-02-02 22:32:00|114838.8|114638.8|114838.8|114638.8|114838.8|114638.8|114838.8|114638.8|1
1738535580000|2025-02-02 22:33:00|114842.7|114642.7|114842.7|114642.7|114842.7|114642.7|114842.7|114642.7|1
1738535600000|2025-02-02 22:33:20|114857.3|114657.3|114857.3|114657.3|114857.3|114657.3|114857.3|114657.3|1
1738535610000|2025-02-02 22:33:30|114907.8|114707.8|114850.3|114650.3|114917.7|114717.7|114850.3|114650.3|3
1738535620000|2025-02-02 22:33:40|114909.5|114709.5|114909.5|114709.5|114909.5|114709.5|114909.5|114709.5|1
1738535630000|2025-02-02 22:33:50|114863.1|114663.1|114863.1|114663.1|114863.1|114663.1|114863.1|114663.1|1
1738535660000|2025-02-02 22:34:20|114910|114710|114910|114710|114910|114710|114910|114710|1
1738535680000|2025-02-02 22:34:40|114863.7|114663.7|114911.9|114711.9|114911.9|114711.9|114863.7|114663.7|2
1738535720000|2025-02-02 22:35:20|114877.5|114677.5|114877.5|114677.5|114877.5|114677.5|114877.5|114677.5|1
1738535740000|2025-02-02 22:35:40|114871.6|114671.6|114871.6|114671.6|114871.6|114671.6|114871.6|114671.6|1
1738535780000|2025-02-02 22:36:20|114873.9|114673.9|114859.5|114659.5|114873.9|114673.9|114859.5|114659.5|2
1738535820000|2025-02-02 22:37:00|114870.3|114670.3|114870.3|114670.3|114870.3|114670.3|114870.3|114670.3|1
1738535840000|2025-02-02 22:37:20|114859.8|114659.8|114859.8|114659.8|114859.8|114659.8|114859.8|114659.8|1
1738535880000|2025-02-02 22:38:00|114852|114652|114852|114652|114852|114652|114852|114652|1
1738535910000|2025-02-02 22:38:30|114852.1|114652.1|114852.8|114652.8|114898.5|114698.5|114852.1|114652.1|3
1738535950000|2025-02-02 22:39:10|114851.9|114651.9|114851.9|114651.9|114851.9|114651.9|114851.9|114651.9|1
1738536010000|2025-02-02 22:40:10|114848.4|114648.4|114853.3|114653.3|114853.3|114653.3|114848.4|114648.4|2
1738536020000|2025-02-02 22:40:20|114900.1|114700.1|114853.8|114653.8|114904.4|114704.4|114853.8|114653.8|4
1738536040000|2025-02-02 22:40:40|114807.1|114607.1|114807.1|114607.1|114807.1|114607.1|114807.1|114607.1|1
1738536050000|2025-02-02 22:40:50|114810.8|114610.8|114810.8|114610.8|114810.8|114610.8|114810.8|114610.8|1
1738536080000|2025-02-02 22:41:20|114850.2|114650.2|114850.2|114650.2|114850.2|114650.2|114850.2|114650.2|1
1738536130000|2025-02-02 22:42:10|114835.7|114635.7|114835.7|114635.7|114835.7|114635.7|114835.7|114635.7|1
1738536140000|2025-02-02 22:42:20|114836.7|114636.7|114836.7|114636.7|114836.7|114636.7|114836.7|114636.7|1
1738536170000|2025-02-02 22:42:50|114838.4|114638.4|114838.4|114638.4|114838.4|114638.4|114838.4|114638.4|1
1738536200000|2025-02-02 22:43:20|114870.8|114670.8|114870.8|114670.8|114870.8|114670.8|114870.8|114670.8|1
1738536250000|2025-02-02 22:44:10|114844.6|114644.6|114893.7|114693.7|114893.7|114693.7|114844.6|114644.6|2
1738536260000|2025-02-02 22:44:20|114837|114637|114837|114637|114837|114637|114837|114637|1
1738536300000|2025-02-02 22:45:00|114802.9|114602.9|114802.9|114602.9|114802.9|114602.9|114802.9|114602.9|1
1738536310000|2025-02-02 22:45:10|114754.5|114554.5|114754.5|114554.5|114754.5|114554.5|114754.5|114554.5|1
1738536320000|2025-02-02 22:45:20|114746.8|114546.8|114755.2|114555.2|114802.3|114602.3|114746.8|114546.8|3
1738536380000|2025-02-02 22:46:20|114751.6|114551.6|114751.6|114551.6|114751.6|114551.6|114751.6|114551.6|1
1738536390000|2025-02-02 22:46:30|114749.5|114549.5|114757.7|114557.7|114757.7|114557.7|114749.5|114549.5|3
1738536400000|2025-02-02 22:46:40|114757.9|114557.9|114757.7|114557.7|114757.9|114557.9|114757.7|114557.7|2
1738536410000|2025-02-02 22:46:50|114759.2|114559.2|114759.3|114559.3|114784.9|114584.9|114757.7|114557.7|10
1738536430000|2025-02-02 22:47:10|114783.6|114583.6|114756.6|114556.6|114783.6|114583.6|114756.6|114556.6|2
1738536470000|2025-02-02 22:47:50|114753|114553|114753|114553|114753.2|114553.2|114753|114553|3
1738536480000|2025-02-02 22:48:00|114752.8|114552.8|114753|114553|114753.2|114553.2|114752.8|114552.8|4
1738536490000|2025-02-02 22:48:10|114752.7|114552.7|114767.4|114567.4|114767.4|114567.4|114752.7|114552.7|12
1738536520000|2025-02-02 22:48:40|114767.3|114567.3|114766.7|114566.7|114767.3|114567.3|114766.7|114566.7|2
1738536580000|2025-02-02 22:49:40|114765.7|114565.7|114766.6|114566.6|114767|114567|114765.7|114565.7|5
1738536590000|2025-02-02 22:49:50|114766.5|114566.5|114779.8|114579.8|114785.5|114585.5|114766.5|114566.5|16
1738536600000|2025-02-02 22:50:00|114782.8|114582.8|114782.7|114582.7|114782.8|114582.8|114782.2|114582.2|3
1738536610000|2025-02-02 22:50:10|114783.3|114583.3|114783.3|114583.3|114783.3|114583.3|114783.3|114583.3|1
1738536620000|2025-02-02 22:50:20|114780.3|114580.3|114784.3|114584.3|114784.3|114584.3|114780.3|114580.3|2
1738536630000|2025-02-02 22:50:30|114789.5|114589.5|114789.5|114589.5|114789.5|114589.5|114789.5|114589.5|1
1738536650000|2025-02-02 22:50:50|114775.8|114575.8|114780.9|114580.9|114780.9|114580.9|114775.8|114575.8|2
1738536660000|2025-02-02 22:51:00|114779.1|114579.1|114774.5|114574.5|114779.2|114579.2|114774.5|114574.5|3
1738536670000|2025-02-02 22:51:10|114768.6|114568.6|114774.5|114574.5|114774.5|114574.5|114759.7|114559.7|8
1738536680000|2025-02-02 22:51:20|114771.1|114571.1|114807.1|114607.1|114807.1|114607.1|114771.1|114571.1|2
1738536710000|2025-02-02 22:51:50|114762.2|114562.2|114765.6|114565.6|114766.6|114566.6|114762.2|114562.2|9
1738536720000|2025-02-02 22:52:00|114764.8|114564.8|114764.8|114564.8|114765.2|114565.2|114764.6|114564.6|5
1738536730000|2025-02-02 22:52:10|114764.7|114564.7|114764.7|114564.7|114764.9|114564.9|114763.3|114563.3|5
1738536740000|2025-02-02 22:52:20|114764.9|114564.9|114764.7|114564.7|114764.9|114564.9|114764.7|114564.7|2
1738536750000|2025-02-02 22:52:30|114765.3|114565.3|114768.4|114568.4|114768.4|114568.4|114765.3|114565.3|2
1738536760000|2025-02-02 22:52:40|114803.3|114603.3|114794.8|114594.8|114837.4|114637.4|114776.2|114576.2|8
1738536770000|2025-02-02 22:52:50|114790.3|114590.3|114812.5|114612.5|114819.2|114619.2|114772.5|114572.5|10
1738536780000|2025-02-02 22:53:00|114810.5|114610.5|114807.1|114607.1|114810.5|114610.5|114806.8|114606.8|4
1738536790000|2025-02-02 22:53:10|114807.2|114607.2|114816.3|114616.3|114821.8|114621.8|114807.1|114607.1|6
1738536810000|2025-02-02 22:53:30|114821|114621|114817.7|114617.7|114821|114621|114816.9|114616.9|8
1738536820000|2025-02-02 22:53:40|114817.3|114617.3|114808.5|114608.5|114817.8|114617.8|114808.5|114608.5|5
1738536830000|2025-02-02 22:53:50|114807.9|114607.9|114814|114614|114819.5|114619.5|114807.9|114607.9|6
1738536840000|2025-02-02 22:54:00|114814.3|114614.3|114814|114614|114814.3|114614.3|114814|114614|2
1738536850000|2025-02-02 22:54:10|114814.2|114614.2|114814|114614|114814.2|114614.2|114814|114614|4
1738536860000|2025-02-02 22:54:20|114799.9|114599.9|114803.8|114603.8|114803.8|114603.8|114799.4|114599.4|4
1738536870000|2025-02-02 22:54:30|114804|114604|114803.8|114603.8|114804|114604|114801.6|114601.6|6
1738536880000|2025-02-02 22:54:40|114797.2|114597.2|114803.8|114603.8|114803.8|114603.8|114797.2|114597.2|2
1738536890000|2025-02-02 22:54:50|114804.1|114604.1|114803.8|114603.8|114805.1|114605.1|114803.8|114603.8|6
1738536900000|2025-02-02 22:55:00|114812|114612|114848|114648|114848|114648|114812|114612|27
1738536910000|2025-02-02 22:55:10|114827.8|114627.8|114828.8|114628.8|114830.1|114630.1|114809.5|114609.5|7
1738536920000|2025-02-02 22:55:20|114812.7|114612.7|114829.3|114629.3|114829.3|114629.3|114809.7|114609.7|16
1738536930000|2025-02-02 22:55:30|114824.5|114624.5|114835|114635|114836.1|114636.1|114824.5|114624.5|6
1738536940000|2025-02-02 22:55:40|114833.4|114633.4|114831.8|114631.8|114836.3|114636.3|114831.8|114631.8|5
1738537010000|2025-02-02 22:56:50|114817.3|114617.3|114845.6|114645.6|114845.6|114645.6|114816.7|114616.7|6
1738537060000|2025-02-02 22:57:40|114850.9|114650.9|114877.9|114677.9|114878.4|114678.4|114850.1|114650.1|8
1738537070000|2025-02-02 22:57:50|114880.7|114680.7|114854.3|114654.3|114880.7|114680.7|114854.3|114654.3|9
1738537080000|2025-02-02 22:58:00|114873|114673|114843|114643|114876.4|114676.4|114843|114643|9
1738537090000|2025-02-02 22:58:10|114838.6|114638.6|114840.5|114640.5|114841.3|114641.3|114837.3|114637.3|7
1738537100000|2025-02-02 22:58:20|114841.9|114641.9|114840.5|114640.5|114841.9|114641.9|114840.5|114640.5|4
1738537110000|2025-02-02 22:58:30|114838.3|114638.3|114839.9|114639.9|114864.5|114664.5|114838.3|114638.3|11
1738537120000|2025-02-02 22:58:40|114729.5|114529.5|114711.6|114511.6|114729.5|114529.5|114711.6|114511.6|2
1738537130000|2025-02-02 22:58:50|114674.8|114474.8|114642.2|114442.2|114676|114476|114642.1|114442.1|9
1738537140000|2025-02-02 22:59:00|114642.9|114442.9|114640.1|114440.1|114642.9|114442.9|114640.1|114440.1|4
1738537150000|2025-02-02 22:59:10|114642.8|114442.8|114651.4|114451.4|114653.9|114453.9|114638.4|114438.4|8
1738537160000|2025-02-02 22:59:20|114645.1|114445.1|114645.1|114445.1|114645.1|114445.1|114645.1|114445.1|1
1738537170000|2025-02-02 22:59:30|114640.6|114440.6|114639.2|114439.2|114641.5|114441.5|114639.2|114439.2|7
1738537180000|2025-02-02 22:59:40|114636.9|114436.9|114672.5|114472.5|114673.3|114473.3|114636.9|114436.9|6
1738537190000|2025-02-02 22:59:50|114673|114473|114626.9|114426.9|114674.2|114474.2|114626.9|114426.9|8
1738537200000|2025-02-02 23:00:00|114647.8|114447.8|114624.4|114424.4|114647.8|114447.8|114620.4|114420.4|7
1738537210000|2025-02-02 23:00:10|114622.7|114422.7|114591.5|114391.5|114623|114423|114591.5|114391.5|11
1738537220000|2025-02-02 23:00:20|114602.3|114402.3|114688.5|114488.5|114688.5|114488.5|114602.3|114402.3|9
1738537230000|2025-02-02 23:00:30|114705.6|114505.6|114734.7|114534.7|114734.7|114534.7|114688.7|114488.7|9
1738537240000|2025-02-02 23:00:40|114751.9|114551.9|114795|114595|114795|114595|114740.2|114540.2|16
1738537250000|2025-02-02 23:00:50|114805.6|114605.6|114798.9|114598.9|114806.3|114606.3|114796.7|114596.7|11
1738537260000|2025-02-02 23:01:00|114798|114598|114768.8|114568.8|114798|114598|114768.8|114568.8|7
1738537270000|2025-02-02 23:01:10|114760.4|114560.4|114768.1|114568.1|114768.1|114568.1|114731.6|114531.6|13
1738537280000|2025-02-02 23:01:20|114765.5|114565.5|114745.6|114545.6|114765.5|114565.5|114741.9|114541.9|6
1738537290000|2025-02-02 23:01:30|114754.6|114554.6|114751.4|114551.4|114754.6|114554.6|114748.4|114548.4|5
1738537300000|2025-02-02 23:01:40|114737.5|114537.5|114714.2|114514.2|114737.5|114537.5|114714.2|114514.2|5
1738537310000|2025-02-02 23:01:50|114717.3|114517.3|114806.2|114606.2|114806.2|114606.2|114716.9|114516.9|5
1738537320000|2025-02-02 23:02:00|114791.8|114591.8|114724.5|114524.5|114794.4|114594.4|114724.5|114524.5|10
1738537330000|2025-02-02 23:02:10|114716.2|114516.2|114762.8|114562.8|114765.3|114565.3|114716.2|114516.2|8
1738537340000|2025-02-02 23:02:20|114764.1|114564.1|114762.2|114562.2|114764.3|114564.3|114762.2|114562.2|3
1738537350000|2025-02-02 23:02:30|114765.7|114565.7|114760.8|114560.8|114765.7|114565.7|114759.8|114559.8|8
1738537360000|2025-02-02 23:02:40|114760.9|114560.9|114728.8|114528.8|114787.2|114587.2|114720.9|114520.9|7
1738537370000|2025-02-02 23:02:50|114727.9|114527.9|114728.5|114528.5|114729.7|114529.7|114725.6|114525.6|9
1738537380000|2025-02-02 23:03:00|114734.9|114534.9|114733.6|114533.6|114737|114537|114731.8|114531.8|5
1738537390000|2025-02-02 23:03:10|114737.4|114537.4|114727.3|114527.3|114737.4|114537.4|114726.7|114526.7|9
1738537400000|2025-02-02 23:03:20|114730.1|114530.1|114731.2|114531.2|114731.5|114531.5|114730.1|114530.1|4
1738537410000|2025-02-02 23:03:30|114729.8|114529.8|114760.1|114560.1|114760.1|114560.1|114729.5|114529.5|8
1738537420000|2025-02-02 23:03:40|114747|114547|114792.5|114592.5|114792.5|114592.5|114741.6|114541.6|3
1738537430000|2025-02-02 23:03:50|114794.2|114594.2|114782|114582|114794.2|114594.2|114782|114582|6
1738537440000|2025-02-02 23:04:00|114794.1|114594.1|114800.4|114600.4|114808.4|114608.4|114794.1|114594.1|7
1738537450000|2025-02-02 23:04:10|114792.9|114592.9|114788.4|114588.4|114792.9|114592.9|114788.4|114588.4|6
1738537460000|2025-02-02 23:04:20|114781.5|114581.5|114782.7|114582.7|114792.1|114592.1|114781.5|114581.5|6
1738537470000|2025-02-02 23:04:30|114774.6|114574.6|114775.1|114575.1|114776.7|114576.7|114774.6|114574.6|7
1738537480000|2025-02-02 23:04:40|114775.5|114575.5|114775.1|114575.1|114775.5|114575.5|114775.1|114575.1|2
1738537490000|2025-02-02 23:04:50|114773.9|114573.9|114750.5|114550.5|114773.9|114573.9|114750.5|114550.5|8
1738537500000|2025-02-02 23:05:00|114734.7|114534.7|114709.5|114509.5|114734.7|114534.7|114680.4|114480.4|10
1738537510000|2025-02-02 23:05:10|114700.2|114500.2|114705.6|114505.6|114705.6|114505.6|114700.2|114500.2|6
1738537520000|2025-02-02 23:05:20|114713.1|114513.1|114696.9|114496.9|114713.1|114513.1|114696.9|114496.9|5
1738537530000|2025-02-02 23:05:30|114692.3|114492.3|114693|114493|114694.9|114494.9|114691.6|114491.6|7
1738537540000|2025-02-02 23:05:40|114694.6|114494.6|114694.2|114494.2|114694.6|114494.6|114694.2|114494.2|2
1738537550000|2025-02-02 23:05:50|114693.5|114493.5|114670.1|114470.1|114693.5|114493.5|114670.1|114470.1|9
1738537560000|2025-02-02 23:06:00|114672.4|114472.4|114671|114471|114672.4|114472.4|114670.4|114470.4|3
1738537570000|2025-02-02 23:06:10|114671.3|114471.3|114656.6|114456.6|114671.3|114471.3|114656.6|114456.6|9
1738537580000|2025-02-02 23:06:20|114656.9|114456.9|114637|114437|114657.5|114457.5|114637|114437|6
1738537590000|2025-02-02 23:06:30|114645.4|114445.4|114639.3|114439.3|114645.4|114445.4|114639.3|114439.3|9
1738537600000|2025-02-02 23:06:40|114630.9|114430.9|114640.6|114440.6|114641|114441|114630.9|114430.9|5
1738537610000|2025-02-02 23:06:50|114641.4|114441.4|114639.3|114439.3|114641.4|114441.4|114639.3|114439.3|6
1738537620000|2025-02-02 23:07:00|114630.9|114430.9|114614.3|114414.3|114630.9|114430.9|114592.8|114392.8|9
1738537630000|2025-02-02 23:07:10|114590|114390|114550.8|114350.8|114590|114390|114550.8|114350.8|10
1738537640000|2025-02-02 23:07:20|114533.2|114333.2|114520.5|114320.5|114533.2|114333.2|114519.5|114319.5|7
1738537650000|2025-02-02 23:07:30|114521.1|114321.1|114534|114334|114534.3|114334.3|114520.9|114320.9|9
1738537660000|2025-02-02 23:07:40|114547|114347|114592.8|114392.8|114609.6|114409.6|114547|114347|9
1738537670000|2025-02-02 23:07:50|114590.5|114390.5|114557.2|114357.2|114590.5|114390.5|114557.2|114357.2|8
1738537680000|2025-02-02 23:08:00|114549.8|114349.8|114556.2|114356.2|114558.1|114358.1|114549.8|114349.8|6
1738537690000|2025-02-02 23:08:10|114558.4|114358.4|114598|114398|114599.2|114399.2|114429.1|114229.1|9
1738537700000|2025-02-02 23:08:20|114589.7|114389.7|114570.8|114370.8|114589.7|114389.7|114570.8|114370.8|5
1738537710000|2025-02-02 23:08:30|114563.3|114363.3|114646.6|114446.6|114646.6|114446.6|114440.6|114240.6|12
1738537720000|2025-02-02 23:08:40|114640.3|114440.3|114583.7|114383.7|114640.3|114440.3|114583.7|114383.7|11
1738537730000|2025-02-02 23:08:50|114491.8|114349.2|114587.6|114387.6|114602.4|114402.4|114488.2|114321.6|15
1738537740000|2025-02-02 23:09:00|114597.8|114397.8|114602.6|114402.6|114602.8|114402.8|114597.8|114397.8|4
1738537750000|2025-02-02 23:09:10|114602.3|114402.3|114600|114400|114614|114414|114600|114400|9
1738537760000|2025-02-02 23:09:20|114610.2|114410.2|114610.4|114410.4|114610.4|114410.4|114602|114402|5
1738537770000|2025-02-02 23:09:30|114639.5|114439.5|114596.7|114396.7|114639.5|114439.5|114515.6|114371.5|14
1738537780000|2025-02-02 23:09:40|114602.3|114402.3|114618.8|114418.8|114621.1|114421.1|114461.7|114261.7|11
1738537790000|2025-02-02 23:09:50|114613.3|114413.3|114606.5|114406.5|114613.3|114413.3|114524.4|114388.2|12
1738537800000|2025-02-02 23:10:00|114601|114401|114581.4|114381.4|114601|114401|114514.2|114377.1|9
1738537810000|2025-02-02 23:10:10|114580.9|114380.9|114580|114380|114580.9|114380.9|114580|114380|3
1738537820000|2025-02-02 23:10:20|114581|114381|114579.3|114379.3|114581|114381|114579.3|114379.3|2
1738537830000|2025-02-02 23:10:30|114564.8|114364.8|114566.7|114366.7|114629.5|114429.5|114481.8|114281.8|10
1738537840000|2025-02-02 23:10:40|114550.6|114350.6|114577.4|114377.4|114577.4|114377.4|114470.3|114273.6|12
1738537850000|2025-02-02 23:10:50|114585.7|114385.7|114650.1|114450.1|114650.1|114450.1|114585.7|114385.7|11
1738537860000|2025-02-02 23:11:00|114656.4|114456.4|114608.8|114408.8|114656.4|114456.4|114599.7|114399.7|7
1738537870000|2025-02-02 23:11:10|114608.3|114408.3|114614|114414|114615.3|114415.3|114591.3|114391.3|21
1738537880000|2025-02-02 23:11:20|114617.2|114417.2|114623.5|114423.5|114623.5|114423.5|114617.2|114417.2|4
1738537890000|2025-02-02 23:11:30|114616.2|114416.2|114627.3|114427.3|114629.1|114429.1|114616.2|114416.2|7
1738537900000|2025-02-02 23:11:40|114630.2|114430.2|114629.1|114429.1|114630.2|114430.2|114628.3|114428.3|4
1738537910000|2025-02-02 23:11:50|114628.8|114428.8|114659|114459|114668|114468|114620.5|114420.5|10
1738537920000|2025-02-02 23:12:00|114596|114396|114579.4|114379.4|114596|114396|114579.4|114379.4|4
1738537930000|2025-02-02 23:12:10|114582.5|114382.5|114604.8|114404.8|114606|114406|114565.3|114365.3|13
1738537940000|2025-02-02 23:12:20|114598.9|114398.9|114588.2|114388.2|114598.9|114398.9|114586.2|114386.2|5
1738537950000|2025-02-02 23:12:30|114589.2|114389.2|114581.4|114381.4|114590|114390|114581.4|114381.4|6
1738537960000|2025-02-02 23:12:40|114580.9|114380.9|114590.4|114390.4|114590.4|114390.4|114580.9|114380.9|3
1738537970000|2025-02-02 23:12:50|114594|114394|114602.4|114402.4|114615.5|114415.5|114582.4|114382.4|12
1738537980000|2025-02-02 23:13:00|114599.8|114399.8|114598.3|114398.3|114601.9|114401.9|114590.7|114390.7|7
1738537990000|2025-02-02 23:13:10|114596.8|114396.8|114604.4|114404.4|114604.4|114404.4|114592.6|114392.6|9
1738538000000|2025-02-02 23:13:20|114613.3|114413.3|114614.5|114414.5|114614.5|114414.5|114613.3|114413.3|2
1738538010000|2025-02-02 23:13:30|114617.1|114417.1|114636.8|114436.8|114637.9|114437.9|114617.1|114417.1|12
1738538020000|2025-02-02 23:13:40|114630.6|114430.6|114632.1|114432.1|114632.1|114432.1|114626.8|114426.8|7
1738538030000|2025-02-02 23:13:50|114634.7|114434.7|114619.4|114419.4|114640.4|114440.4|114619.4|114419.4|8
1738538040000|2025-02-02 23:14:00|114621|114421|114628|114428|114640.6|114440.6|114621|114421|7
1738538050000|2025-02-02 23:14:10|114580.3|114407.9|114603.9|114424.7|114735.4|114535.4|114580.3|114406.7|25
1738538060000|2025-02-02 23:14:20|114729.5|114529.5|114608.7|114433.3|114755.4|114555.4|114603.9|114424.7|15
1738538070000|2025-02-02 23:14:30|114660.5|114430.8|114644.9|114444.9|114737.7|114537.7|114601.7|114420.5|10
1738538080000|2025-02-02 23:14:40|114645.2|114445.2|114650.9|114450.9|114650.9|114450.9|114645.2|114445.2|2
1738538090000|2025-02-02 23:14:50|114650.6|114450.6|114686.9|114486.9|114686.9|114486.9|114650.6|114450.6|9
1738538100000|2025-02-02 23:15:00|114686.4|114486.4|114671.6|114471.6|114691.1|114491.1|114664.4|114464.4|8
1738538110000|2025-02-02 23:15:10|114672.5|114472.5|114691.7|114491.7|114691.7|114491.7|114672.5|114472.5|13
1738538120000|2025-02-02 23:15:20|114700.1|114500.1|114725.4|114525.4|114733.6|114533.6|114700.1|114500.1|6
1738538130000|2025-02-02 23:15:30|114723.4|114523.4|114740.6|114540.6|114740.6|114540.6|114707.9|114507.9|11
1738538140000|2025-02-02 23:15:40|114708.7|114508.7|114699.6|114499.6|114708.7|114508.7|114693.9|114493.9|5
1738538150000|2025-02-02 23:15:50|114700.5|114500.5|114756|114556|114756.7|114556.7|114698.9|114498.9|8
1738538160000|2025-02-02 23:16:00|114750.6|114550.6|114765.3|114565.3|114765.3|114565.3|114748|114548|6
1738538170000|2025-02-02 23:16:10|114768.2|114568.2|114770.8|114570.8|114788.4|114588.4|114763.3|114563.3|15
1738538180000|2025-02-02 23:16:20|114770.9|114570.9|114772.8|114572.8|114772.8|114572.8|114770.4|114570.4|3
1738538190000|2025-02-02 23:16:30|114767.2|114567.2|114748.3|114548.3|114769.4|114569.4|114748.3|114548.3|14
1738538200000|2025-02-02 23:16:40|114745.5|114545.5|114685.2|114485.2|114745.5|114545.5|114677.4|114477.4|8
1738538210000|2025-02-02 23:16:50|114729.1|114529.1|114816.2|114616.2|114820.9|114620.9|114729.1|114529.1|10
1738538220000|2025-02-02 23:17:00|114803|114603|114765.9|114565.9|114807|114607|114765.5|114565.5|9
1738538230000|2025-02-02 23:17:10|114777.7|114577.7|114774.5|114574.5|114777.7|114577.7|114764|114564|8
1738538240000|2025-02-02 23:17:20|114773.1|114573.1|114784.5|114584.5|114784.5|114584.5|114772.6|114572.6|4
1738538250000|2025-02-02 23:17:30|114773.8|114573.8|114782.4|114582.4|114791.5|114591.5|114771.7|114571.7|9
1738538260000|2025-02-02 23:17:40|114785.1|114585.1|114790.5|114590.5|114805.8|114605.8|114765.2|114565.2|7
1738538270000|2025-02-02 23:17:50|114782.8|114582.8|114789|114589|114794.4|114594.4|114782.8|114582.8|9
1738538280000|2025-02-02 23:18:00|114792.8|114592.8|114797.6|114597.6|114797.6|114597.6|114792.8|114592.8|4
1738538290000|2025-02-02 23:18:10|114793.9|114593.9|114776.8|114576.8|114793.9|114593.9|114776.8|114576.8|9
1738538300000|2025-02-02 23:18:20|114762.9|114562.9|114743.8|114543.8|114762.9|114562.9|114743.8|114543.8|4
1738538310000|2025-02-02 23:18:30|114731.2|114531.2|114703.1|114503.1|114731.2|114531.2|114703.1|114503.1|10
1738538320000|2025-02-02 23:18:40|114718|114518|114717|114517|114718|114518|114716.7|114516.7|3
1738538330000|2025-02-02 23:18:50|114716.2|114516.2|114724.9|114524.9|114725.1|114525.1|114716.2|114516.2|6
1738538340000|2025-02-02 23:19:00|114728.7|114528.7|114723.1|114523.1|114728.7|114528.7|114723.1|114523.1|4
1738538350000|2025-02-02 23:19:10|114720.4|114520.4|114723.1|114523.1|114723.1|114523.1|114719.9|114519.9|6
1738538360000|2025-02-02 23:19:20|114732.7|114532.7|114729.4|114529.4|114732.7|114532.7|114729.4|114529.4|4
1738538370000|2025-02-02 23:19:30|114732.1|114532.1|114740.3|114540.3|114747.6|114547.6|114732.1|114532.1|5
1738538380000|2025-02-02 23:19:40|114740.6|114540.6|114736.5|114536.5|114741.9|114541.9|114736.5|114536.5|3
1738538390000|2025-02-02 23:19:50|114735|114535|114714.6|114514.6|114735.7|114535.7|114714.6|114514.6|8
1738538400000|2025-02-02 23:20:00|114713.7|114513.7|114715|114515|114715|114515|114713.7|114513.7|3
1738538410000|2025-02-02 23:20:10|114723.3|114523.3|114671|114471|114723.3|114523.3|114671|114471|8
1738538420000|2025-02-02 23:20:20|114663.3|114463.3|114682.4|114482.4|114682.4|114482.4|114663.2|114463.2|8
1738538430000|2025-02-02 23:20:30|114674.8|114474.8|114684.8|114484.8|114693.9|114493.9|114674.8|114474.8|11
1738538440000|2025-02-02 23:20:40|114677.1|114477.1|114662.6|114462.6|114693.4|114493.4|114657.6|114457.6|24
1738538450000|2025-02-02 23:20:50|114659.6|114459.6|114681.5|114481.5|114719.5|114519.5|114654.7|114454.7|33
1738538460000|2025-02-02 23:21:00|114661.7|114461.7|114701|114501|114716.6|114516.6|114659|114459|38
1738538470000|2025-02-02 23:21:10|114694.9|114494.9|114701.3|114501.3|114702.4|114502.4|114681|114481|33
1738538480000|2025-02-02 23:21:20|114724.3|114524.3|114707.7|114507.7|114759.3|114559.3|114686.4|114486.4|44
1738538490000|2025-02-02 23:21:30|114705.7|114505.7|114680.2|114480.2|114705.7|114505.7|114674.9|114474.9|29
1738538500000|2025-02-02 23:21:40|114683.2|114483.2|114711.7|114511.7|114752.5|114552.5|114681.2|114481.2|36
1738538510000|2025-02-02 23:21:50|114704.6|114504.6|114702.8|114502.8|114704.6|114504.6|114687.8|114487.8|17
1738538520000|2025-02-02 23:22:00|114690.5|114490.5|114728.6|114528.6|114732.6|114532.6|114690.5|114490.5|27
1738538530000|2025-02-02 23:22:10|114727.6|114527.6|114730.8|114530.8|114731.6|114531.6|114725.6|114525.6|26
1738538540000|2025-02-02 23:22:20|114738.5|114538.5|114742|114542|114742|114542|114737.7|114537.7|18
1738538550000|2025-02-02 23:22:30|114741.2|114541.2|114767.8|114567.8|114767.8|114567.8|114740.4|114540.4|35
1738538560000|2025-02-02 23:22:40|114766.2|114566.2|114781.7|114581.7|114783.5|114583.5|114766.2|114566.2|22
1738538570000|2025-02-02 23:22:50|114782.9|114582.9|114745|114545|114782.9|114582.9|114744.2|114544.2|26
1738538580000|2025-02-02 23:23:00|114744.4|114544.4|114745.6|114545.6|114755.7|114555.7|114718.5|114518.5|46
1738538590000|2025-02-02 23:23:10|114751.3|114551.3|114747.5|114547.5|114762.7|114562.7|114747.5|114547.5|35
1738538600000|2025-02-02 23:23:20|114748.2|114548.2|114755.1|114555.1|114773.7|114573.7|114747.4|114547.4|31
1738538610000|2025-02-02 23:23:30|114753.9|114553.9|114731.5|114531.5|114754.8|114554.8|114718.9|114518.9|22
1738538620000|2025-02-02 23:23:40|114734.8|114534.8|114748.8|114548.8|114749.5|114549.5|114732.1|114532.1|23
1738538630000|2025-02-02 23:23:50|114750.7|114550.7|114769.4|114569.4|114769.4|114569.4|114748.8|114548.8|26
1738538640000|2025-02-02 23:24:00|114768.8|114568.8|114772.3|114572.3|114800|114600|114766.6|114566.6|44
1738538650000|2025-02-02 23:24:10|114766|114566|114774.5|114574.5|114782.9|114582.9|114766|114566|22
1738538660000|2025-02-02 23:24:20|114781.6|114581.6|114774.3|114574.3|114796.1|114596.1|114771.8|114571.8|43
1738538670000|2025-02-02 23:24:30|114768.1|114568.1|114777.3|114577.3|114782.3|114582.3|114766.6|114566.6|25
1738538680000|2025-02-02 23:24:40|114777.9|114577.9|114781|114581|114784.3|114584.3|114769.6|114569.6|35
1738538690000|2025-02-02 23:24:50|114773.7|114573.7|114745.9|114545.9|114787|114587|114745.9|114545.9|35
1738538700000|2025-02-02 23:25:00|114773.2|114573.2|114779.7|114579.7|114788.8|114588.8|114773.2|114573.2|47
1738538710000|2025-02-02 23:25:10|114779|114579|114776.8|114576.8|114782.8|114582.8|114768.9|114568.9|17
1738538720000|2025-02-02 23:25:20|114776.4|114576.4|114812.3|114612.3|114814.5|114614.5|114776.4|114576.4|33
1738538730000|2025-02-02 23:25:30|114811.6|114611.6|114807.7|114607.7|114833.7|114633.7|114803.6|114603.6|14
1738538740000|2025-02-02 23:25:40|114808.3|114608.3|114829.8|114629.8|114851.7|114651.7|114802.2|114602.2|20
1738538750000|2025-02-02 23:25:50|114829.5|114629.5|114851.1|114651.1|114851.3|114651.3|114823.7|114623.7|19
1738538760000|2025-02-02 23:26:00|114875.9|114675.9|114841.2|114641.2|114875.9|114675.9|114832.7|114632.7|16
1738538770000|2025-02-02 23:26:10|114841.4|114641.4|114856.5|114656.5|114870.5|114670.5|114841.4|114641.4|30
1738538780000|2025-02-02 23:26:20|114855.5|114655.5|114870.9|114670.9|114941.2|114741.2|114855.5|114655.5|38
1738538790000|2025-02-02 23:26:30|114873.5|114673.5|114858.1|114658.1|114888.2|114688.2|114838.9|114638.9|43
1738538800000|2025-02-02 23:26:40|114857.7|114657.7|114843.9|114643.9|114907.6|114707.6|114842|114642|39
1738538810000|2025-02-02 23:26:50|114844.5|114644.5|114857.1|114657.1|114906.2|114706.2|114843.9|114643.9|31
1738538820000|2025-02-02 23:27:00|114856.7|114656.7|114873.9|114673.9|114938.6|114738.6|114853.1|114653.1|23
1738538830000|2025-02-02 23:27:10|114873.3|114673.3|114871.5|114671.5|114894.5|114694.5|114866.9|114666.9|20
1738538840000|2025-02-02 23:27:20|114868|114668|114856|114656|114916.6|114716.6|114854.5|114654.5|32
1738538850000|2025-02-02 23:27:30|114862.2|114662.2|114853.3|114653.3|114908.8|114708.8|114843.7|114643.7|45
1738538860000|2025-02-02 23:27:40|114845.6|114645.6|114843.5|114643.5|114856.2|114656.2|114833.7|114633.7|24
1738538870000|2025-02-02 23:27:50|114842.9|114642.9|114831|114631|114847|114647|114822.5|114622.5|27
1738538880000|2025-02-02 23:28:00|114829.7|114629.7|114821.9|114621.9|114847.4|114647.4|114816.7|114616.7|34
1738538890000|2025-02-02 23:28:10|114826.8|114626.8|114827.1|114627.1|114835.3|114635.3|114820.8|114620.8|27
1738538900000|2025-02-02 23:28:20|114828.3|114628.3|114798.1|114598.1|114838.9|114638.9|114788.8|114588.8|24
1738538910000|2025-02-02 23:28:30|114791.6|114591.6|114755|114555|114791.6|114591.6|114749.5|114549.5|40
1738538920000|2025-02-02 23:28:40|114760.7|114560.7|114747.5|114547.5|114760.7|114560.7|114744.2|114544.2|33
1738538930000|2025-02-02 23:28:50|114748.1|114548.1|114790.5|114590.5|114797|114597|114747.5|114547.5|39
1738538940000|2025-02-02 23:29:00|114793.1|114593.1|114791.4|114591.4|114794.7|114594.7|114782.2|114582.2|37
1738538950000|2025-02-02 23:29:10|114787.2|114587.2|114795.3|114595.3|114807.8|114607.8|114784|114584|48
1738538960000|2025-02-02 23:29:20|114788.8|114588.8|114763.3|114563.3|114796.4|114596.4|114753.3|114553.3|38
1738538970000|2025-02-02 23:29:30|114756|114556|114763.2|114563.2|114767.6|114567.6|114756|114556|51
1738538980000|2025-02-02 23:29:40|114763.6|114563.6|114776.6|114576.6|114784.1|114584.1|114757|114557|50
1738538990000|2025-02-02 23:29:50|114776|114576|114796.5|114596.5|114814.1|114614.1|114770.4|114570.4|53
1738539000000|2025-02-02 23:30:00|114789.2|114589.2|114762.7|114562.7|114791.5|114591.5|114750.6|114550.6|38
1738539010000|2025-02-02 23:30:10|114768.7|114568.7|114745.7|114545.7|114772.7|114572.7|114742|114542|37
1738539020000|2025-02-02 23:30:20|114738.2|114538.2|114738.6|114538.6|114787.4|114587.4|114736.9|114536.9|51
1738539030000|2025-02-02 23:30:30|114736.3|114536.3|114763.6|114563.6|114777.7|114577.7|114724.5|114524.5|50
1738539040000|2025-02-02 23:30:40|114766.1|114566.1|114710.2|114510.2|114766.1|114566.1|114702.1|114502.1|46
1738539050000|2025-02-02 23:30:50|114707.8|114507.8|114708.8|114508.8|114721.3|114521.3|114692.1|114492.1|57
1738539060000|2025-02-02 23:31:00|114715.8|114515.8|114678.7|114478.7|114727.4|114527.4|114677.9|114477.9|48
1738539070000|2025-02-02 23:31:10|114679.3|114479.3|114653.4|114453.4|114688.1|114488.1|114653.4|114453.4|37
1738539080000|2025-02-02 23:31:20|114658.8|114458.8|114684.6|114484.6|114696|114496|114647.3|114447.3|58
1738539090000|2025-02-02 23:31:30|114677.2|114477.2|114660.5|114460.5|114677.2|114477.2|114657.4|114457.4|46
1738539100000|2025-02-02 23:31:40|114661.5|114461.5|114676.2|114476.2|114700.5|114500.5|114661.5|114461.5|17
1738539110000|2025-02-02 23:31:50|114678.4|114478.4|114685.7|114485.7|114692.8|114492.8|114658.3|114458.3|27
1738539120000|2025-02-02 23:32:00|114686.7|114486.7|114688.4|114488.4|114695.7|114495.7|114683.2|114483.2|20
1738539130000|2025-02-02 23:32:10|114688.2|114488.2|114670.8|114470.8|114706|114506|114670.8|114470.8|32
1738539140000|2025-02-02 23:32:20|114677.5|114477.5|114669.3|114469.3|114678.3|114478.3|114669.1|114469.1|14
1738539150000|2025-02-02 23:32:30|114670.7|114470.7|114704.6|114504.6|114704.6|114504.6|114668.7|114468.7|26
1738539160000|2025-02-02 23:32:40|114682.6|114482.6|114690.1|114490.1|114695.8|114495.8|114674.9|114474.9|40
1738539170000|2025-02-02 23:32:50|114683.8|114483.8|114689.2|114489.2|114702.3|114502.3|114677.3|114477.3|36
1738539180000|2025-02-02 23:33:00|114717.4|114517.4|114695.8|114495.8|114717.4|114517.4|114683.9|114483.9|33
1738539190000|2025-02-02 23:33:10|114689.1|114489.1|114680.3|114480.3|114702.7|114502.7|114680.1|114480.1|36
1738539200000|2025-02-02 23:33:20|114685.2|114485.2|114692.2|114492.2|114695.6|114495.6|114672.8|114472.8|33
1738539210000|2025-02-02 23:33:30|114686.8|114486.8|114653.8|114453.8|114691.5|114491.5|114652.4|114452.4|30
1738539220000|2025-02-02 23:33:40|114653|114453|114669.2|114469.2|114670.1|114470.1|114647.3|114447.3|28
1738539230000|2025-02-02 23:33:50|114663.4|114463.4|114669.1|114469.1|114676.8|114476.8|114648|114448|36
1738539240000|2025-02-02 23:34:00|114670.1|114470.1|114707.4|114507.4|114711.2|114511.2|114670.1|114470.1|32
1738539250000|2025-02-02 23:34:10|114708.2|114508.2|114709.7|114509.7|114710.3|114510.3|114703.7|114503.7|19
1738539260000|2025-02-02 23:34:20|114709.9|114509.9|114748.9|114548.9|114750.3|114550.3|114709.1|114509.1|22
1738539270000|2025-02-02 23:34:30|114746.9|114546.9|114735.1|114535.1|114746.9|114546.9|114723.4|114523.4|30
1738539280000|2025-02-02 23:34:40|114733.3|114533.3|114728.6|114528.6|114736.7|114536.7|114724.5|114524.5|11
1738539290000|2025-02-02 23:34:50|114737.7|114537.7|114715.1|114515.1|114737.7|114537.7|114708.2|114508.2|36
1738539300000|2025-02-02 23:35:00|114716.1|114516.1|114711.7|114511.7|114718.9|114518.9|114705.1|114505.1|19
1738539310000|2025-02-02 23:35:10|114711.2|114511.2|114737.3|114537.3|114746.5|114546.5|114711.2|114511.2|28
1738539320000|2025-02-02 23:35:20|114738.1|114538.1|114717.5|114517.5|114755|114555|114717.5|114517.5|25
1738539330000|2025-02-02 23:35:30|114708.8|114508.8|114721.5|114521.5|114730.3|114530.3|114695.3|114495.3|29
1738539340000|2025-02-02 23:35:40|114736.3|114536.3|114729.6|114529.6|114736.3|114536.3|114723|114523|15
1738539350000|2025-02-02 23:35:50|114729.7|114529.7|114703.8|114503.8|114729.7|114529.7|114703.8|114503.8|19
1738539360000|2025-02-02 23:36:00|114702.8|114502.8|114711.7|114511.7|114711.7|114511.7|114699.5|114499.5|13
1738539370000|2025-02-02 23:36:10|114705.9|114505.9|114695.6|114495.6|114724.2|114524.2|114695.6|114495.6|24
1738539380000|2025-02-02 23:36:20|114705.3|114505.3|114708.6|114508.6|114709.6|114509.6|114700.3|114500.3|16
1738539390000|2025-02-02 23:36:30|114708.4|114508.4|114708.2|114508.2|114717.9|114517.9|114708.2|114508.2|14
1738539400000|2025-02-02 23:36:40|114713.4|114513.4|114714.6|114514.6|114729.2|114529.2|114713.2|114513.2|18
1738539410000|2025-02-02 23:36:50|114709.5|114509.5|114701.9|114501.9|114709.5|114509.5|114695.4|114495.4|14
1738539420000|2025-02-02 23:37:00|114699.2|114499.2|114717.9|114517.9|114723.1|114523.1|114690.9|114490.9|23
1738539430000|2025-02-02 23:37:10|114718.9|114518.9|114716.3|114516.3|114726.9|114526.9|114705.2|114505.2|31
1738539440000|2025-02-02 23:37:20|114711.5|114511.5|114722.8|114522.8|114727.1|114527.1|114711.5|114511.5|18
1738539450000|2025-02-02 23:37:30|114722.7|114522.7|114741.2|114541.2|114743|114543|114722.7|114522.7|17
1738539460000|2025-02-02 23:37:40|114742.2|114542.2|114733.1|114533.1|114745.9|114545.9|114727.2|114527.2|33
1738539470000|2025-02-02 23:37:50|114732.1|114532.1|114757.9|114557.9|114758.9|114558.9|114732.1|114532.1|18
1738539480000|2025-02-02 23:38:00|114740|114540|114740|114540|114754.3|114554.3|114738.5|114538.5|20
1738539490000|2025-02-02 23:38:10|114739|114539|114777.3|114577.3|114777.3|114577.3|114739|114539|33
1738539500000|2025-02-02 23:38:20|114776.7|114576.7|114760.6|114560.6|114776.7|114576.7|114759.4|114559.4|29
1738539510000|2025-02-02 23:38:30|114761.3|114561.3|114771.7|114571.7|114795.4|114595.4|114760.6|114560.6|27
1738539520000|2025-02-02 23:38:40|114770.7|114570.7|114792.3|114592.3|114808.2|114608.2|114770.7|114570.7|29
1738539530000|2025-02-02 23:38:50|114791.5|114591.5|114810.4|114610.4|114810.7|114610.7|114791.1|114591.1|23
1738539540000|2025-02-02 23:39:00|114809.1|114609.1|114800.8|114600.8|114810.4|114610.4|114799.5|114599.5|24
1738539550000|2025-02-02 23:39:10|114800.4|114600.4|114789.8|114589.8|114800.4|114600.4|114788.2|114588.2|18
1738539560000|2025-02-02 23:39:20|114793.8|114593.8|114797.8|114597.8|114798.6|114598.6|114789.8|114589.8|14
1738539570000|2025-02-02 23:39:30|114797.1|114597.1|114791.8|114591.8|114798.1|114598.1|114791.6|114591.6|17
1738539580000|2025-02-02 23:39:40|114792.5|114592.5|114801|114601|114803.9|114603.9|114785.5|114585.5|26
1738539590000|2025-02-02 23:39:50|114801.6|114601.6|114800|114600|114801.6|114601.6|114798.7|114598.7|13
1738539600000|2025-02-02 23:40:00|114800.7|114600.7|114811.2|114611.2|114811.5|114611.5|114799.4|114599.4|11
1738539610000|2025-02-02 23:40:10|114812.2|114612.2|114824|114624|114844.1|114644.1|114810.2|114610.2|23
1738539620000|2025-02-02 23:40:20|114823|114623|114810.9|114610.9|114823.4|114623.4|114801.4|114601.4|17
1738539630000|2025-02-02 23:40:30|114810.3|114610.3|114796.8|114596.8|114810.9|114610.9|114794.3|114594.3|17
1738539640000|2025-02-02 23:40:40|114796.2|114596.2|114794.7|114594.7|114796.2|114596.2|114794.7|114594.7|12
1738539650000|2025-02-02 23:40:50|114795.4|114595.4|114783.8|114583.8|114795.4|114595.4|114781.7|114581.7|27
1738539660000|2025-02-02 23:41:00|114782.3|114582.3|114779.1|114579.1|114783.2|114583.2|114767.5|114567.5|31
1738539670000|2025-02-02 23:41:10|114779.7|114579.7|114758.5|114558.5|114779.7|114579.7|114756.2|114556.2|25
1738539680000|2025-02-02 23:41:20|114759.1|114559.1|114737.3|114537.3|114766.7|114566.7|114737.3|114537.3|19
1738539690000|2025-02-02 23:41:30|114735.3|114535.3|114748.3|114548.3|114771|114571|114712|114512|23
1738539700000|2025-02-02 23:41:40|114749|114549|114736.1|114536.1|114749|114549|114726.2|114526.2|26
1738539710000|2025-02-02 23:41:50|114733.5|114533.5|114750.2|114550.2|114761.1|114561.1|114733.5|114533.5|22
1738539720000|2025-02-02 23:42:00|114748.6|114548.6|114751.2|114551.2|114754.2|114554.2|114746.4|114546.4|12
1738539730000|2025-02-02 23:42:10|114752.2|114552.2|114747.6|114547.6|114752.2|114552.2|114742.1|114542.1|18
1738539740000|2025-02-02 23:42:20|114748.6|114548.6|114756.1|114556.1|114757.1|114557.1|114747.8|114547.8|20
1738539750000|2025-02-02 23:42:30|114757.1|114557.1|114757.8|114557.8|114762.6|114562.6|114755.4|114555.4|15
1738539760000|2025-02-02 23:42:40|114756.8|114556.8|114755.9|114555.9|114762.9|114562.9|114748.9|114548.9|22
1738539770000|2025-02-02 23:42:50|114755.6|114555.6|114766.3|114566.3|114767.7|114567.7|114755.2|114555.2|20
1738539780000|2025-02-02 23:43:00|114765.9|114565.9|114759.1|114559.1|114769.4|114569.4|114736.8|114536.8|19
1738539790000|2025-02-02 23:43:10|114758.6|114558.6|114757|114557|114764.9|114564.9|114755.3|114555.3|18
1738539800000|2025-02-02 23:43:20|114763|114563|114745.3|114545.3|114763.6|114563.6|114741.2|114541.2|19
1738539810000|2025-02-02 23:43:30|114751.9|114551.9|114767.6|114567.6|114771.3|114571.3|114751.9|114551.9|21
1738539820000|2025-02-02 23:43:40|114765.9|114565.9|114766.4|114566.4|114773.5|114573.5|114759.7|114559.7|13
1738539830000|2025-02-02 23:43:50|114766.6|114566.6|114766.2|114566.2|114766.8|114566.8|114760.3|114560.3|10
1738539840000|2025-02-02 23:44:00|114766.3|114566.3|114746|114546|114766.3|114566.3|114736.9|114536.9|14
1738539850000|2025-02-02 23:44:10|114746.6|114546.6|114739.1|114539.1|114758|114558|114739.1|114539.1|19
1738539860000|2025-02-02 23:44:20|114740.5|114540.5|114726.8|114526.8|114740.5|114540.5|114723.6|114523.6|19
1738539870000|2025-02-02 23:44:30|114732.7|114532.7|114747|114547|114748|114548|114732.7|114532.7|21
1738539880000|2025-02-02 23:44:40|114747.6|114547.6|114741.4|114541.4|114751.2|114551.2|114741.4|114541.4|17
1738539890000|2025-02-02 23:44:50|114742.7|114542.7|114707.9|114507.9|114742.7|114542.7|114699.7|114499.7|25
1738539900000|2025-02-02 23:45:00|114701.1|114501.1|114667.2|114467.2|114710.3|114510.3|114666.6|114466.6|28
1738539910000|2025-02-02 23:45:10|114667.8|114467.8|114679.9|114479.9|114683.7|114483.7|114666.3|114466.3|19
1738539920000|2025-02-02 23:45:20|114673.5|114473.5|114665.2|114465.2|114681.4|114481.4|114664.9|114464.9|21
1738539930000|2025-02-02 23:45:30|114664.6|114464.6|114667.7|114467.7|114674.6|114474.6|114658.9|114458.9|30
1738539940000|2025-02-02 23:45:40|114668.7|114468.7|114665.1|114465.1|114670.7|114470.7|114645.6|114445.6|33
1738539950000|2025-02-02 23:45:50|114670.1|114470.1|114663|114463|114672.9|114472.9|114632.9|114432.9|35
1738539960000|2025-02-02 23:46:00|114662.8|114462.8|114670.9|114470.9|114679.8|114479.8|114637.6|114437.6|31
1738539970000|2025-02-02 23:46:10|114678.2|114478.2|114657.4|114457.4|114678.2|114478.2|114655.4|114455.4|23
1738539980000|2025-02-02 23:46:20|114663.1|114463.1|114648.8|114448.8|114665|114465|114640.8|114440.8|23
1738539990000|2025-02-02 23:46:30|114647.7|114447.7|114631.8|114431.8|114650.1|114450.1|114631|114431|27
1738540000000|2025-02-02 23:46:40|114632.4|114432.4|114614.7|114414.7|114632.4|114432.4|114608.7|114408.7|20
1738540010000|2025-02-02 23:46:50|114608.7|114408.7|114613.5|114413.5|114632|114432|114607.6|114407.6|31
1738540020000|2025-02-02 23:47:00|114614.3|114414.3|114596.3|114396.3|114614.8|114414.8|114583|114383|33
1738540030000|2025-02-02 23:47:10|114596.9|114396.9|114610.3|114410.3|114611.1|114411.1|114572.1|114372.1|29
1738540040000|2025-02-02 23:47:20|114609.4|114409.4|114637.5|114437.5|114643.8|114443.8|114601.5|114401.5|29
1738540050000|2025-02-02 23:47:30|114643.4|114443.4|114650.7|114450.7|114651.5|114451.5|114637.6|114437.6|27
1738540060000|2025-02-02 23:47:40|114652.2|114452.2|114654.5|114454.5|114663.1|114463.1|114638|114438|29
1738540070000|2025-02-02 23:47:50|114654.8|114454.8|114660.7|114460.7|114668.1|114468.1|114651.5|114451.5|31
1738540080000|2025-02-02 23:48:00|114655.2|114455.2|114686|114486|114686|114486|114653.5|114453.5|30
1738540090000|2025-02-02 23:48:10|114691.9|114491.9|114699.9|114499.9|114714.6|114514.6|114688.7|114488.7|31
1738540100000|2025-02-02 23:48:20|114700.6|114500.6|114697.9|114497.9|114707.9|114507.9|114693|114496.7|29
1738540110000|2025-02-02 23:48:30|114691.8|114491.8|114705.7|114505.7|114705.7|114505.7|114691.8|114491.8|21
1738540120000|2025-02-02 23:48:40|114699.9|114499.9|114699.4|114499.4|114708.4|114508.4|114699.4|114499.4|19
1738540130000|2025-02-02 23:48:50|114700|114500|114696.9|114496.9|114700|114500|114696.3|114496.3|10
1738540140000|2025-02-02 23:49:00|114704.2|114504.2|114684.7|114484.7|114704.2|114504.2|114678.9|114478.9|20
1738540150000|2025-02-02 23:49:10|114685.4|114485.4|114690.1|114490.1|114707.7|114507.7|114684.7|114484.7|21
1738540160000|2025-02-02 23:49:20|114688.9|114488.9|114680.9|114480.9|114688.9|114488.9|114680.3|114480.3|15
1738540170000|2025-02-02 23:49:30|114680.3|114480.3|114675.2|114475.2|114688|114488|114675.2|114475.2|23
1738540180000|2025-02-02 23:49:40|114674.6|114474.6|114683.9|114483.9|114683.9|114483.9|114667.8|114467.8|29
1738540190000|2025-02-02 23:49:50|114689.9|114489.9|114684.2|114484.2|114690.6|114490.6|114682.2|114482.2|14
1738540200000|2025-02-02 23:50:00|114683.6|114483.6|114689.9|114489.9|114710.4|114510.4|114683|114483|18
1738540210000|2025-02-02 23:50:10|114689.7|114489.7|114702.1|114502.1|114707.5|114507.5|114689.7|114489.7|18
1738540220000|2025-02-02 23:50:20|114708.8|114508.8|114700.7|114500.7|114708.8|114508.8|114700.7|114500.7|10
1738540230000|2025-02-02 23:50:30|114702.6|114502.6|114705.7|114505.7|114712.1|114512.1|114698.2|114498.2|28
1738540240000|2025-02-02 23:50:40|114706.5|114506.5|114691.7|114491.7|114706.5|114506.5|114689.9|114489.9|13
1738540250000|2025-02-02 23:50:50|114690.5|114490.5|114692.5|114492.5|114699.4|114499.4|114688.9|114488.9|22
1738540260000|2025-02-02 23:51:00|114693.7|114493.7|114675.5|114475.5|114693.7|114493.7|114675.5|114475.5|20
1738540270000|2025-02-02 23:51:10|114681.2|114481.2|114662.4|114462.4|114682.1|114482.1|114661.9|114461.9|25
1738540280000|2025-02-02 23:51:20|114661.8|114461.8|114667.3|114467.3|114668.1|114468.1|114657.5|114457.5|21
1738540290000|2025-02-02 23:51:30|114667.4|114467.4|114667.4|114467.4|114673.3|114473.3|114661.1|114461.1|10
1738540300000|2025-02-02 23:51:40|114668|114468|114670.8|114470.8|114670.8|114470.8|114667.4|114467.4|13
1738540310000|2025-02-02 23:51:50|114671.5|114471.5|114681.2|114481.2|114683.2|114483.2|114670.8|114470.8|23
1738540320000|2025-02-02 23:52:00|114675.5|114475.5|114699.6|114499.6|114704.7|114504.7|114672.8|114472.8|19
1738540330000|2025-02-02 23:52:10|114709.8|114509.8|114669.1|114469.1|114709.8|114509.8|114667.4|114467.4|18
1738540340000|2025-02-02 23:52:20|114667.2|114467.2|114661.7|114461.7|114670.9|114470.9|114654.8|114454.8|24
1738540350000|2025-02-02 23:52:30|114654.3|114454.3|114662|114462|114662|114462|114642.5|114442.5|31
1738540360000|2025-02-02 23:52:40|114661.8|114461.8|114661.3|114461.3|114664.2|114464.2|114654.2|114454.2|20
1738540370000|2025-02-02 23:52:50|114660.6|114460.6|114651.6|114451.6|114660.6|114460.6|114651.3|114451.3|26
1738540380000|2025-02-02 23:53:00|114650.9|114450.9|114651.4|114451.4|114652.9|114452.9|114650.6|114450.6|18
1738540390000|2025-02-02 23:53:10|114651.2|114451.2|114642|114442|114651.9|114451.9|114636.2|114436.2|12
1738540400000|2025-02-02 23:53:20|114642.1|114442.1|114640.2|114440.2|114642.1|114442.1|114630.5|114430.5|16
1738540410000|2025-02-02 23:53:30|114638.9|114438.9|114643.6|114443.6|114644.3|114444.3|114632.9|114432.9|32
1738540420000|2025-02-02 23:53:40|114644.3|114444.3|114642.7|114442.7|114644.3|114444.3|114636.8|114436.8|15
1738540430000|2025-02-02 23:53:50|114636.5|114436.5|114646.3|114446.3|114646.3|114446.3|114636.5|114436.5|17
1738540440000|2025-02-02 23:54:00|114646.9|114446.9|114660.8|114460.8|114666.6|114466.6|114646.9|114446.9|13
1738540450000|2025-02-02 23:54:10|114661.4|114461.4|114670.6|114470.6|114685.4|114485.4|114661.1|114461.1|17
1738540460000|2025-02-02 23:54:20|114672.6|114472.6|114672.4|114473.1|114680.2|114482|114649|114449|31
1738540470000|2025-02-02 23:54:30|114672.1|114472.1|114677.8|114478.6|114677.8|114478.6|114669.4|114469.7|20
1738540480000|2025-02-02 23:54:40|114675.8|114471.2|114680.9|114480.9|114685.2|114485.2|114668.4|114471.2|29
1738540490000|2025-02-02 23:54:50|114680.4|114480.4|114674.4|114474.4|114680.8|114480.8|114674.4|114474.4|37
1738540500000|2025-02-02 23:55:00|114679.2|114479.2|114714.2|114515.8|114730.6|114530.6|114673.4|114473.4|42
1738540510000|2025-02-02 23:55:10|114737.9|114537.9|114713.4|114513.4|114737.9|114537.9|114712.5|114512.5|24
1738540520000|2025-02-02 23:55:20|114711.6|114512.1|114700.3|114500.3|114712.7|114512.7|114699.2|114499.2|26
1738540530000|2025-02-02 23:55:30|114702.3|114502.3|114705.1|114505.1|114708.2|114508.2|114700.9|114500.9|22
1738540540000|2025-02-02 23:55:40|114705.7|114505.7|114715.6|114515.6|114730.5|114530.5|114703.4|114503.4|25
1738540550000|2025-02-02 23:55:50|114709.6|114509.6|114706.4|114506.4|114711.6|114511.6|114706.4|114506.4|16
1738540560000|2025-02-02 23:56:00|114705.3|114506.2|114722|114522|114729.9|114529.9|114705.3|114506.2|21
1738540570000|2025-02-02 23:56:10|114723.5|114523.5|114729.7|114529.7|114731|114531|114722|114522|19
1738540580000|2025-02-02 23:56:20|114729.9|114530.6|114722.9|114523.6|114731.4|114531.4|114722.9|114523.6|17
1738540590000|2025-02-02 23:56:30|114716.7|114516.7|114713.8|114513.8|114743.9|114543.9|114713.8|114513.8|29
1738540600000|2025-02-02 23:56:40|114715.4|114515.4|114723.3|114524.7|114725.6|114525.6|114713.8|114513.8|12
1738540610000|2025-02-02 23:56:50|114725.6|114525.6|114715.5|114515.5|114739.8|114539.8|114712|114512|24
1738540620000|2025-02-02 23:57:00|114715.3|114515.3|114716.4|114516.4|114716.4|114516.4|114715.3|114515.3|7
1738540630000|2025-02-02 23:57:10|114716.5|114516.5|114716.1|114516.1|114716.5|114516.5|114714.4|114515.6|9
1738540640000|2025-02-02 23:57:20|114716.3|114516.3|114715.1|114515.1|114722.3|114522.3|114705.9|114506.3|30
1738540650000|2025-02-02 23:57:30|114707|114508|114699.2|114499.2|114716.2|114516.2|114692|114492|22
1738540660000|2025-02-02 23:57:40|114693.2|114493.2|114698.6|114498.6|114716.5|114516.5|114693.2|114493.2|14
1738540670000|2025-02-02 23:57:50|114697.4|114497.4|114695.2|114495.2|114705.6|114505.6|114690.7|114490.7|23
1738540680000|2025-02-02 23:58:00|114700.9|114500.9|114711.8|114511.8|114713.1|114513.1|114694.5|114494.5|16
1738540690000|2025-02-02 23:58:10|114705.9|114505.9|114711|114511|114711.4|114511.4|114703.7|114503.7|19
1738540700000|2025-02-02 23:58:20|114714.7|114514.7|114705.6|114505.6|114716.7|114516.7|114692.6|114492.6|15
1738540710000|2025-02-02 23:58:30|114704.3|114504.3|114702.6|114502.6|114707.9|114507.9|114701.9|114501.9|13
1738540720000|2025-02-02 23:58:40|114703.5|114503.5|114705.3|114505.3|114711.1|114511.1|114702.2|114502.2|13
1738540730000|2025-02-02 23:58:50|114706.8|114506.8|114706.4|114506.4|114714.1|114514.1|114706.4|114506.4|11
1738540740000|2025-02-02 23:59:00|114705.5|114505.5|114709.4|114509.4|114710.9|114510.9|114699.9|114499.9|13
1738540750000|2025-02-02 23:59:10|114711.5|114511.5|114707.8|114507.8|114711.8|114511.8|114689.9|114489.9|22
1738540760000|2025-02-02 23:59:20|114702|114502|114698.5|114498.5|114709.5|114509.5|114693.1|114493.1|21
1738540770000|2025-02-02 23:59:30|114698.2|114498.2|114704.4|114504.4|114706.9|114506.9|114692.8|114496.6|15
1738540780000|2025-02-02 23:59:40|114705|114505|114715.5|114515.5|114716.8|114516.8|114700.2|114500.2|17
1738540790000|2025-02-02 23:59:50|114716.1|114516.1|114715.1|114515.1|114718.5|114518.5|114715.1|114515.1|17
1738540800000|2025-02-03 00:00:00|114716.6|114516.6|114727.1|114527.1|114727.1|114527.1|114716|114516|17
1738540810000|2025-02-03 00:00:10|114727.7|114527.7|114751.1|114551.1|114751.1|114551.1|114726.6|114526.6|27
1738540820000|2025-02-03 00:00:20|114752.9|114552.9|114736.3|114536.3|114754.3|114554.3|114731.1|114531.1|19
1738540830000|2025-02-03 00:00:30|114735.6|114535.6|114737.1|114537.1|114754.6|114554.6|114733.6|114533.6|30
1738540840000|2025-02-03 00:00:40|114742.9|114542.9|114746.9|114546.9|114748.8|114548.8|114742.9|114542.9|22
1738540850000|2025-02-03 00:00:50|114746.3|114546.3|114746.5|114546.5|114751|114551|114744.6|114544.6|19
1738540860000|2025-02-03 00:01:00|114745.8|114545.8|114724.4|114524.4|114746.5|114546.5|114715.2|114515.2|31
1738540870000|2025-02-03 00:01:10|114723.8|114523.8|114709.9|114509.9|114723.8|114523.8|114695.1|114495.1|26
1738540880000|2025-02-03 00:01:20|114709.3|114509.3|114718.3|114518.3|114732.8|114532.8|114709.3|114509.3|23
1738540890000|2025-02-03 00:01:30|114718.4|114518.4|114721.9|114521.9|114728.6|114528.6|114717.4|114517.4|20
1738540900000|2025-02-03 00:01:40|114699|114499|114699.5|114499.5|114719|114519|114699|114499|30
1738540910000|2025-02-03 00:01:50|114706.3|114506.3|114704.2|114504.2|114706.3|114506.3|114697|114497|28
1738540920000|2025-02-03 00:02:00|114698.4|114498.4|114712.3|114512.3|114713.9|114513.9|114696.6|114496.6|21
1738540930000|2025-02-03 00:02:10|114711.3|114511.3|114689.8|114489.8|114712.6|114512.6|114689.8|114489.8|23
1738540940000|2025-02-03 00:02:20|114670|114470|114657.2|114457.2|114682.1|114482.1|114655.2|114455.2|30
1738540950000|2025-02-03 00:02:30|114657.8|114457.8|114642.3|114442.3|114663.6|114463.6|114634|114434|24
1738540960000|2025-02-03 00:02:40|114641.7|114441.7|114614|114414|114643.6|114443.6|114614|114414|28
1738540970000|2025-02-03 00:02:50|114614.7|114414.7|114631.7|114431.7|114631.8|114431.8|114614.7|114414.7|15
1738540980000|2025-02-03 00:03:00|114631.1|114431.1|114630|114430|114631.1|114431.1|114621|114421|22
1738540990000|2025-02-03 00:03:10|114629.4|114429.4|114634.9|114434.9|114634.9|114434.9|114615|114415|29
1738541000000|2025-02-03 00:03:20|114635.5|114435.5|114640.1|114440.1|114641.1|114441.1|114631.7|114431.7|21
1738541010000|2025-02-03 00:03:30|114639.4|114439.4|114628.8|114428.8|114641.2|114441.2|114628.8|114428.8|16
1738541020000|2025-02-03 00:03:40|114628.1|114428.1|114641.9|114441.9|114641.9|114441.9|114616.3|114416.3|20
1738541030000|2025-02-03 00:03:50|114641.3|114441.3|114630.4|114430.4|114641.3|114441.3|114630.4|114430.4|16
1738541040000|2025-02-03 00:04:00|114631|114431|114622.3|114422.3|114631|114431|114615|114415|25
1738541050000|2025-02-03 00:04:10|114623.5|114423.5|114629.2|114429.2|114636.9|114436.9|114623.5|114423.5|18
1738541060000|2025-02-03 00:04:20|114628.5|114428.5|114619.3|114419.3|114628.5|114428.5|114611.9|114411.9|24
1738541070000|2025-02-03 00:04:30|114612.7|114412.7|114610.2|114410.2|114640.9|114440.9|114610.2|114410.2|27
1738541080000|2025-02-03 00:04:40|114603.2|114403.2|114580.9|114380.9|114603.2|114403.2|114533.7|114338.3|41
1738541090000|2025-02-03 00:04:50|114582.2|114382.2|114576.2|114376.2|114582.2|114382.2|114573.2|114373.2|16
1738541100000|2025-02-03 00:05:00|114575.4|114375.4|114590.5|114390.5|114594.1|114394.1|114575.4|114375.4|19
1738541110000|2025-02-03 00:05:10|114591.2|114391.2|114572.1|114372.1|114591.2|114391.2|114571.5|114371.5|31
1738541120000|2025-02-03 00:05:20|114571.5|114371.5|114524.1|114324.1|114571.5|114371.5|114509.8|114309.8|37
1738541130000|2025-02-03 00:05:30|114525.4|114325.4|114559.4|114359.4|114559.4|114359.4|114524.1|114324.1|28
1738541140000|2025-02-03 00:05:40|114560.7|114360.7|114555.7|114355.7|114589.9|114389.9|114555|114355|27
1738541150000|2025-02-03 00:05:50|114554.4|114354.4|114567.1|114367.1|114570.1|114370.1|114554.4|114354.4|18
1738541160000|2025-02-03 00:06:00|114565.9|114365.9|114545.6|114345.6|114565.9|114365.9|114545.5|114345.5|26
1738541170000|2025-02-03 00:06:10|114545.5|114345.5|114538|114338|114546.3|114346.3|114532.3|114332.3|22
1738541180000|2025-02-03 00:06:20|114531.6|114331.6|114538.4|114338.4|114544.5|114344.5|114531.6|114331.6|19
1738541190000|2025-02-03 00:06:30|114536.2|114336.2|114533.1|114333.1|114544.5|114344.5|114532.1|114332.1|17
1738541200000|2025-02-03 00:06:40|114532.5|114332.5|114545.3|114345.3|114554.8|114354.8|114531.5|114331.5|25
1738541210000|2025-02-03 00:06:50|114545.5|114345.5|114536.1|114336.1|114545.5|114345.5|114534.1|114334.1|14
1738541220000|2025-02-03 00:07:00|114536.8|114336.8|114548.9|114348.9|114549.1|114349.1|114535.1|114335.1|37
1738541230000|2025-02-03 00:07:10|114547.5|114347.5|114560|114360|114581.1|114381.1|114538.1|114338.1|23
1738541240000|2025-02-03 00:07:20|114560.1|114360.1|114562.2|114362.2|114562.8|114362.8|114557.6|114357.6|25
1738541250000|2025-02-03 00:07:30|114560.7|114360.7|114544|114344|114560.7|114360.7|114544|114344|24
1738541260000|2025-02-03 00:07:40|114543.9|114343.9|114544.1|114344.1|114553.7|114353.7|114543.3|114343.3|24
1738541270000|2025-02-03 00:07:50|114544|114344|114551.1|114351.1|114551.1|114351.1|114534.9|114334.9|16
1738541280000|2025-02-03 00:08:00|114551.7|114351.7|114553.7|114353.7|114554.5|114354.5|114550|114350|19
1738541290000|2025-02-03 00:08:10|114554.4|114354.4|114544.1|114344.1|114554.4|114354.4|114544.1|114344.1|18
1738541300000|2025-02-03 00:08:20|114543.4|114343.4|114542.1|114342.1|114552|114352|114541.8|114341.8|22
1738541310000|2025-02-03 00:08:30|114541.6|114341.6|114550.1|114350.1|114550.1|114350.1|114541.6|114341.6|15
1738541320000|2025-02-03 00:08:40|114549.7|114349.7|114542.5|114342.5|114550.8|114350.8|114541.4|114341.4|13
1738541330000|2025-02-03 00:08:50|114542.4|114342.4|114545.9|114345.9|114548.2|114348.2|114540.1|114340.1|19
1738541340000|2025-02-03 00:09:00|114540.4|114340.4|114526.6|114326.6|114540.4|114340.4|114506.7|114306.7|28
1738541350000|2025-02-03 00:09:10|114524.1|114324.1|114528.6|114328.6|114528.6|114328.6|114502.8|114302.8|31
1738541360000|2025-02-03 00:09:20|114528.2|114328.2|114521.7|114321.7|114532.7|114332.7|114521.7|114321.7|23
1738541370000|2025-02-03 00:09:30|114521.9|114321.9|114520.5|114320.5|114522.9|114322.9|114516.2|114316.2|25
1738541380000|2025-02-03 00:09:40|114519.8|114319.8|114509.2|114309.2|114519.8|114319.8|114500.4|114300.4|23
1738541390000|2025-02-03 00:09:50|114511.2|114311.2|114537.3|114337.3|114537.5|114337.5|114511.2|114311.2|20
1738541400000|2025-02-03 00:10:00|114536.6|114336.6|114554.2|114354.2|114569|114369|114536.6|114336.6|17
1738541410000|2025-02-03 00:10:10|114552.4|114352.4|114536.8|114336.8|114568.5|114368.5|114536.8|114336.8|21
1738541420000|2025-02-03 00:10:20|114535|114335|114530.9|114330.9|114535|114335|114530.3|114330.3|16
1738541430000|2025-02-03 00:10:30|114530.3|114330.3|114518|114318|114530.3|114330.3|114516.5|114316.5|14
1738541440000|2025-02-03 00:10:40|114517.7|114317.7|114505.2|114305.2|114518.1|114318.1|114495.9|114295.9|34
1738541450000|2025-02-03 00:10:50|114504.1|114304.1|114510|114310|114510|114310|114495.7|114295.7|14
1738541460000|2025-02-03 00:11:00|114509.3|114309.3|114528|114328|114529.1|114329.1|114509.3|114309.3|20
1738541470000|2025-02-03 00:11:10|114529.1|114329.1|114551.6|114351.6|114551.6|114351.6|114529.1|114329.1|13
1738541480000|2025-02-03 00:11:20|114550.9|114350.9|114550|114350|114551.2|114351.2|114544.8|114344.8|8
1738541490000|2025-02-03 00:11:30|114548.9|114348.9|114538.8|114338.8|114550|114350|114538.2|114338.2|18
1738541500000|2025-02-03 00:11:40|114537|114338.6|114548.6|114348.6|114554.7|114354.7|114537|114338.6|17
1738541510000|2025-02-03 00:11:50|114548|114348|114559.1|114359.1|114575.7|114375.7|114545.7|114345.7|22
1738541520000|2025-02-03 00:12:00|114565.3|114365.3|114577.7|114377.7|114586.7|114386.7|114558.2|114358.2|16
1738541530000|2025-02-03 00:12:10|114578.3|114378.3|114570.5|114370.5|114607.1|114407.1|114565.9|114365.9|16
1738541540000|2025-02-03 00:12:20|114569.3|114369.3|114567.2|114367.2|114571.9|114371.9|114567.2|114367.2|16
1738541550000|2025-02-03 00:12:30|114562.1|114362.1|114556.9|114356.9|114562.1|114362.1|114556.9|114356.9|13
1738541560000|2025-02-03 00:12:40|114556.3|114356.3|114534|114334|114556.6|114356.6|114530.9|114332|31
1738541570000|2025-02-03 00:12:50|114534.1|114334.1|114551.7|114351.7|114554.2|114354.2|114534.1|114334.1|15
1738541580000|2025-02-03 00:13:00|114551.5|114351.5|114554|114354|114571.8|114371.8|114546.7|114346.8|8
1738541590000|2025-02-03 00:13:10|114553|114353|114562.9|114362.9|114586.1|114386.1|114551.4|114351.4|22
1738541600000|2025-02-03 00:13:20|114559.8|114359.8|114577.5|114377.5|114586.1|114386.1|114559.8|114359.8|21
1738541610000|2025-02-03 00:13:30|114579.6|114379.6|114588.2|114388.2|114592.8|114392.8|114579.6|114379.6|17
1738541620000|2025-02-03 00:13:40|114588|114388|114582.3|114382.3|114602|114402|114565.3|114365.3|18
1738541630000|2025-02-03 00:13:50|114582.1|114382.1|114580.8|114385.6|114585.5|114387.9|114578.2|114380|14
1738541640000|2025-02-03 00:14:00|114575|114384.4|114576.8|114376.8|114580.3|114384.4|114571.6|114371.6|15
1738541650000|2025-02-03 00:14:10|114575.9|114378.7|114581|114381|114583.9|114384.8|114574|114375.2|13
1738541660000|2025-02-03 00:14:20|114579.9|114379.9|114599.3|114447.2|114643.1|114447.2|114566.7|114366.7|18
1738541670000|2025-02-03 00:14:30|114596.5|114443.6|114603.1|114456.9|114603.1|114456.9|114596.5|114443.6|13
1738541680000|2025-02-03 00:14:40|114605.1|114460.9|114605.2|114460.4|114605.3|114460.9|114605.1|114454.8|9
1738541690000|2025-02-03 00:14:50|114604.5|114460.5|114620.2|114466.6|114620.2|114474|114604.4|114454.9|15
1738541700000|2025-02-03 00:15:00|114616|114474|114626.3|114446.6|114647.8|114475.3|114586.7|114395.3|45
1738541710000|2025-02-03 00:15:10|114629.7|114449.9|114608|114433.9|114630|114458.5|114598.2|114422.2|25
1738541720000|2025-02-03 00:15:20|114607.7|114433.6|114596.5|114411.2|114607.7|114433.6|114591.7|114392.9|24
1738541730000|2025-02-03 00:15:30|114601|114412.1|114616.8|114425.5|114616.8|114428.7|114601|114412.1|17
1738541740000|2025-02-03 00:15:40|114625.7|114434.4|114619|114430.4|114640.2|114452.1|114619|114427.7|30
1738541750000|2025-02-03 00:15:50|114618.5|114429.8|114635.5|114446.2|114635.5|114446.2|114615.9|114426.2|22
1738541760000|2025-02-03 00:16:00|114633.8|114444.5|114644.6|114456|114644.6|114456|114629.3|114439.7|25
1738541770000|2025-02-03 00:16:10|114639.1|114452.1|114632.1|114443.1|114642.6|114453.6|114632.1|114442.8|18
1738541780000|2025-02-03 00:16:20|114630.4|114430.3|114631.2|114432.7|114641.2|114441.2|114620.8|114422.7|23
1738541790000|2025-02-03 00:16:30|114629.6|114429.7|114621.4|114424.7|114631.2|114433|114620.2|114422.2|22
1738541800000|2025-02-03 00:16:40|114626.4|114426.4|114633.7|114435.4|114633.7|114437.1|114618.7|114418.7|15
1738541810000|2025-02-03 00:16:50|114633.6|114437.1|114629.4|114430.5|114634.4|114437.1|114629.4|114430.5|11
1738541820000|2025-02-03 00:17:00|114621.1|114421.1|114624.7|114429|114628.8|114454.4|114504.4|114421.1|10
1738541830000|2025-02-03 00:17:10|114627.2|114429.9|114623.3|114427.8|114627.2|114429.9|114622.6|114423.2|18
1738541840000|2025-02-03 00:17:20|114501.4|114451.4|114625.6|114430.1|114625.6|114451.4|114501.4|114417|28
1738541850000|2025-02-03 00:17:30|114630.9|114435.3|114641|114448.6|114645.4|114449.7|114630.9|114435.3|13
1738541860000|2025-02-03 00:17:40|114639.3|114446.9|114640.2|114447.8|114641.2|114447.8|114637.5|114445.1|12
1738541870000|2025-02-03 00:17:50|114638.5|114446.1|114644.3|114451.6|114644.3|114451.6|114635|114441.1|12
1738541880000|2025-02-03 00:18:00|114639.6|114453.3|114632.2|114438|114645|114453.3|114632.2|114437.9|12
1738541890000|2025-02-03 00:18:10|114629.2|114441.5|114637.5|114449.8|114637.8|114450.1|114617|114429.2|14
1738541900000|2025-02-03 00:18:20|114637.4|114451.8|114648.4|114463|114650.4|114463|114631.6|114431.6|24
1738541910000|2025-02-03 00:18:30|114650.4|114462.5|114679.2|114494.1|114680|114494.2|114646.7|114462.5|28
1738541920000|2025-02-03 00:18:40|114681.2|114496.1|114678.7|114491.4|114683.4|114498.1|114670.9|114485.6|25
1738541930000|2025-02-03 00:18:50|114680.8|114492|114682.4|114495.2|114683.2|114495.4|114676.9|114491.6|17
1738541940000|2025-02-03 00:19:00|114680.4|114493.5|114666.4|114481.2|114680.4|114493.5|114664.7|114479.3|17
1738541950000|2025-02-03 00:19:10|114664.4|114477.6|114648.7|114460.5|114664.4|114477.6|114641.2|114456.6|27
1738541960000|2025-02-03 00:19:20|114648.4|114462.2|114642.5|114454.8|114648.4|114462.2|114638.6|114438.6|9
1738541970000|2025-02-03 00:19:30|114648|114462|114648.9|114464.3|114649.7|114464.3|114635.4|114435.4|28
1738541980000|2025-02-03 00:19:40|114645.7|114462.2|114671.1|114485.9|114672.8|114486.1|114645.7|114462.2|30
1738541990000|2025-02-03 00:19:50|114674.8|114487.7|114672.2|114484.4|114678.9|114495.9|114670.7|114483|15
1738542000000|2025-02-03 00:20:00|114678.6|114491.2|114687.3|114501.8|114698.4|114511.5|114678.3|114491.2|24
1738542010000|2025-02-03 00:20:10|114685.3|114504.8|114685.9|114501.8|114700.9|114517.1|114685.3|114501.8|23
1738542020000|2025-02-03 00:20:20|114683.9|114499|114693.1|114509.1|114693.2|114509.1|114683.9|114499|16
1738542030000|2025-02-03 00:20:30|114680.9|114480.9|114708.4|114523.7|114709.4|114524.5|114680.9|114480.9|16
1738542040000|2025-02-03 00:20:40|114706.4|114519.7|114702.9|114517.7|114708.4|114523.9|114697.7|114512.5|12
1738542050000|2025-02-03 00:20:50|114701.9|114519.7|114703.6|114518.9|114703.6|114519.7|114693.3|114507.2|20
1738542060000|2025-02-03 00:21:00|114700.8|114515.9|114737.4|114553.3|114737.5|114554.1|114700.8|114515.9|25
1738542070000|2025-02-03 00:21:10|114746.4|114560.2|114828.2|114644.5|114828.2|114644.5|114741.7|114558.5|49
1738542080000|2025-02-03 00:21:20|114835.4|114647.7|114808.1|114631.2|114852.9|114667.2|114779.1|114595.3|47
1738542090000|2025-02-03 00:21:30|114830.7|114643|114812.3|114628.1|114836.7|114651.9|114788.1|114602.9|52
1738542100000|2025-02-03 00:21:40|114810.3|114626.1|114783.3|114598.7|114831.6|114651.9|114783.3|114596.7|42
1738542110000|2025-02-03 00:21:50|114794.9|114597.5|114856|114671|114858|114673|114794.9|114597.5|56
1738542120000|2025-02-03 00:22:00|114858|114669|114828.1|114641|114858|114675.1|114826.1|114639|52
1738542130000|2025-02-03 00:22:10|114821.3|114636.2|114834|114646.8|114834|114648.5|114817.2|114631.4|45
1738542140000|2025-02-03 00:22:20|114836.4|114648.8|114849.9|114664.5|114855.4|114673.3|114826.6|114638.1|38
1738542150000|2025-02-03 00:22:30|114847.9|114662.5|114873.3|114687.9|114884.1|114698.7|114845.4|114659.3|35
1738542160000|2025-02-03 00:22:40|114857.2|114683.5|114987.4|114787.4|115001.1|114801.1|114857.2|114669.3|47
1738542170000|2025-02-03 00:22:50|114986.8|114786.8|115022.5|114822.5|115032|114832|114950|114750.5|67
1738542180000|2025-02-03 00:23:00|115021.2|114821.2|115036.6|114843.1|115100.8|114900.8|115017.2|114817.2|63
1738542190000|2025-02-03 00:23:10|115039.2|114839.2|115009|114817.5|115045.6|114845.6|114991.6|114810.1|54
1738542200000|2025-02-03 00:23:20|115007.8|114818.6|115011.2|114811.2|115033.6|114840.8|114986.7|114803|50
1738542210000|2025-02-03 00:23:30|115006|114806|115013.9|114813.9|115013.9|114813.9|114989.8|114789.8|39
1738542220000|2025-02-03 00:23:40|115014.8|114814.8|115021.9|114832.7|115033.1|114833.1|115001.1|114809.7|45
1738542230000|2025-02-03 00:23:50|115022.5|114831.1|115013.4|114831.5|115038.1|114859.5|115005.3|114823.6|43
1738542240000|2025-02-03 00:24:00|115014.8|114825.5|115015.8|114830.4|115031.8|114846.8|115002.7|114818|36
1738542250000|2025-02-03 00:24:10|115013.8|114828.4|114915.4|114729.2|115013.8|114828.4|114909.1|114720.2|60
1738542260000|2025-02-03 00:24:20|114914.1|114727.9|114927.8|114736.2|114927.8|114738|114873.5|114681.7|53
1738542270000|2025-02-03 00:24:30|114923|114731.4|114941.5|114754.6|114962.4|114770.4|114923|114731.4|39
1738542280000|2025-02-03 00:24:40|114939.5|114752.6|114966.9|114781.8|114971.8|114789.6|114936|114749.7|49
1738542290000|2025-02-03 00:24:50|114962.9|114779.8|114978.9|114793.6|114996.4|114812.4|114945.4|114758.9|52
1738542300000|2025-02-03 00:25:00|114980.9|114795.6|114950|114765.9|114995.6|114809.2|114950|114764.3|45
1738542310000|2025-02-03 00:25:10|114948|114763.9|114863.7|114676|114950|114765.9|114828.6|114643|64
1738542320000|2025-02-03 00:25:20|114861.7|114678|114948.2|114761.2|114971.8|114771.8|114861.7|114676|50
1738542330000|2025-02-03 00:25:30|114944.2|114759.2|114897.7|114714.7|114946.2|114761.2|114891|114708|37
1738542340000|2025-02-03 00:25:40|114895.7|114712.7|114904.9|114718|114904.9|114718|114867|114684.4|44
1738542350000|2025-02-03 00:25:50|114904.5|114718.4|114915.3|114729.5|114927.1|114742.9|114902.4|114716.2|44
1738542360000|2025-02-03 00:26:00|114920|114736.1|114894.2|114711|114929.8|114745.9|114894.2|114709|45
1738542370000|2025-02-03 00:26:10|114892.2|114707.8|114917.5|114733.7|114927.1|114743.1|114883.5|114695.8|39
1738542380000|2025-02-03 00:26:20|114915.5|114731.7|114899.4|114712.2|114918.9|114731.7|114885.9|114693.9|38
1738542390000|2025-02-03 00:26:30|114896.8|114707.6|114900.9|114724.2|114933.8|114744.2|114887|114706.8|35
1738542400000|2025-02-03 00:26:40|114891.3|114717.2|114878.3|114696.8|114893.3|114717.2|114873.2|114686.8|28
1738542410000|2025-02-03 00:26:50|114882.8|114701.4|114857.2|114680|114892.1|114711.6|114857.2|114674.7|24
1738542420000|2025-02-03 00:27:00|114853|114675.8|114838.9|114664.5|114853|114682.4|114831.6|114663.5|32
1738542430000|2025-02-03 00:27:10|114836.5|114662.9|114808.7|114633|114841.6|114676.8|114806.7|114629.4|48
1738542440000|2025-02-03 00:27:20|114811.9|114635|114811.8|114646.7|114816|114646.7|114808.7|114627|37
1738542450000|2025-02-03 00:27:30|114810.4|114644.7|114817.6|114640.2|114823.8|114661|114810.4|114640.2|34
1738542460000|2025-02-03 00:27:40|114815.6|114656.2|114800.2|114624.4|114815.6|114656.2|114772.3|114609.1|29
1738542470000|2025-02-03 00:27:50|114798.2|114636.8|114783.2|114613.5|114798.2|114636.8|114767.8|114601.9|40
1738542480000|2025-02-03 00:28:00|114788.9|114611.9|114822.4|114661.7|114837.2|114669.1|114788.9|114611.9|44
1738542490000|2025-02-03 00:28:10|114823.6|114660.1|114797.3|114639|114856.4|114690|114788.2|114629.9|35
1738542500000|2025-02-03 00:28:20|114794|114632.7|114809.9|114645.3|114815.1|114652.2|114785.3|114625|24
1738542510000|2025-02-03 00:28:30|114814.5|114647|114830.9|114670.8|114832|114672.4|114813.7|114647|36
1738542520000|2025-02-03 00:28:40|114832.6|114672.4|114827.5|114669.3|114838.7|114680.8|114822.4|114666.8|29
1738542530000|2025-02-03 00:28:50|114821.8|114667.6|114804.7|114647.8|114828.3|114669.3|114801|114643.6|36
1738542540000|2025-02-03 00:29:00|114808.7|114649.8|114837.1|114678.7|114837.6|114679.3|114806.7|114646.8|22
1738542550000|2025-02-03 00:29:10|114841.2|114680.7|114842.9|114689.9|114862|114699.3|114831.5|114673|48
1738542560000|2025-02-03 00:29:20|114865.5|114691.9|114844.9|114685.9|114874|114719|114838.4|114680.2|28
1738542570000|2025-02-03 00:29:30|114838.4|114682.2|114826.2|114667.1|114838.4|114684.3|114816.4|114662.7|37
1738542580000|2025-02-03 00:29:40|114820.6|114668.8|114759.1|114603.8|114820.6|114668.8|114756.3|114601|29
1738542590000|2025-02-03 00:29:50|114757.4|114602.2|114721|114564.5|114761.4|114602.2|114721|114564.5|28
1738542600000|2025-02-03 00:30:00|114725.4|114568.9|114687.2|114533.9|114725.4|114568.9|114687.2|114532.2|35
1738542610000|2025-02-03 00:30:10|114702|114547.1|114716|114559.4|114717.6|114559.8|114702|114547.1|36
1738542620000|2025-02-03 00:30:20|114712.6|114557.8|114696|114546.1|114714.3|114557.8|114694.7|114540.2|32
1738542630000|2025-02-03 00:30:30|114692.7|114542.7|114684|114536.8|114696.9|114547.3|114666.6|114515.9|42
1738542640000|2025-02-03 00:30:40|114695.7|114568.2|114696.7|114566.8|114697.7|114608.5|114654.2|114557.5|37
1738542650000|2025-02-03 00:30:50|114691.4|114563.8|114678.7|114551.3|114693.2|114600.5|114621.4|114529.5|40
1738542660000|2025-02-03 00:31:00|114694.6|114545.9|114663.1|114613.1|114710.6|114621.8|114653.7|114545.9|45
1738542670000|2025-02-03 00:31:10|114702.2|114576.9|114710.2|114585.1|114716.5|114627|114666.1|114576.9|29
1738542680000|2025-02-03 00:31:20|114708.2|114582.3|114667.8|114617.8|114714|114626.9|114666.8|114576.9|33
1738542690000|2025-02-03 00:31:30|114704.2|114576.9|114687.7|114546.5|114714|114621.4|114663.1|114541.6|37
1738542700000|2025-02-03 00:31:40|114691.7|114548.1|114705.1|114559.8|114705.1|114559.8|114675.9|114535.7|22
1738542710000|2025-02-03 00:31:50|114703.4|114558.2|114676.4|114529.7|114703.4|114558.2|114666.9|114521.9|21
1738542720000|2025-02-03 00:32:00|114673.1|114531.4|114701.5|114559|114717.8|114570.6|114673.1|114531.4|31
1738542730000|2025-02-03 00:32:10|114698.1|114557.3|114683.3|114535.7|114699.8|114557.3|114675.6|114533.1|23
1738542740000|2025-02-03 00:32:20|114678|114528.6|114692.1|114543.1|114693.4|114543.1|114664.9|114522.2|25
1738542750000|2025-02-03 00:32:30|114690.1|114541.5|114647.6|114493.5|114692.1|114543.1|114647.6|114493.5|26
1738542760000|2025-02-03 00:32:40|114643.6|114496.9|114682.3|114536.4|114688.5|114536.4|114632.4|114487.2|26
1738542770000|2025-02-03 00:32:50|114680.2|114533.8|114693.2|114547.4|114693.2|114547.4|114680.1|114533.8|8
1738542780000|2025-02-03 00:33:00|114689.8|114545.4|114694.3|114551.9|114700|114553.6|114677.5|114537.9|25
1738542790000|2025-02-03 00:33:10|114696|114553.6|114680.5|114538.4|114700|114553.6|114678.6|114538.4|22
1738542800000|2025-02-03 00:33:20|114678.9|114537.6|114721.1|114566|114721.1|114566|114678.9|114537.6|31
1738542810000|2025-02-03 00:33:30|114716.7|114572.6|114713.1|114569.8|114718.3|114574.3|114698.7|114553.4|28
1738542820000|2025-02-03 00:33:40|114715.8|114571.5|114694.2|114549.6|114715.8|114571.5|114692.6|114547.9|21
1738542830000|2025-02-03 00:33:50|114696.2|114551.2|114718.4|114577.3|114718.4|114577.3|114692|114549.6|25
1738542840000|2025-02-03 00:34:00|114714.9|114573.5|114734|114591.1|114738.6|114596.2|114714.9|114573.5|28
1738542850000|2025-02-03 00:34:10|114743.4|114595.2|114741.4|114594.9|114752.4|114606.5|114738.1|114590.7|39
1738542860000|2025-02-03 00:34:20|114738.1|114596.5|114739.4|114598|114752.7|114605.6|114738.1|114596.5|35
1738542870000|2025-02-03 00:34:30|114735.5|114594.1|114730.3|114589.6|114744.4|114603.5|114730.3|114589.6|28
1738542880000|2025-02-03 00:34:40|114731.4|114589.8|114738.6|114590.6|114738.6|114594.2|114729.5|114589.2|20
1738542890000|2025-02-03 00:34:50|114731.2|114592.2|114733.7|114590.8|114735.9|114592.4|114717.9|114579.9|22
1738542900000|2025-02-03 00:35:00|114732|114586.9|114754.3|114609.4|114754.3|114609.4|114721.2|114582.9|19
1738542910000|2025-02-03 00:35:10|114749.1|114606|114750.7|114609.5|114758.3|114614.4|114744.2|114603.9|32
1738542920000|2025-02-03 00:35:20|114755.3|114614.1|114771.5|114631|114774.1|114632.7|114755.3|114614.1|21
1738542930000|2025-02-03 00:35:30|114766.4|114628.5|114741.8|114602.6|114766.4|114628.5|114741.8|114602.6|22
1738542940000|2025-02-03 00:35:40|114740.1|114604.3|114730.6|114593.8|114740.1|114604.3|114725.2|114585.2|22
1738542950000|2025-02-03 00:35:50|114732.2|114595.5|114751.6|114609.3|114752.1|114611.7|114732.2|114594.1|20
1738542960000|2025-02-03 00:36:00|114747|114607.4|114753.8|114613.5|114760.6|114619.8|114743.2|114606.6|26
1738542970000|2025-02-03 00:36:10|114755.5|114609.8|114758.8|114619.1|114762.9|114623.5|114751.9|114609.8|20
1738542980000|2025-02-03 00:36:20|114757.1|114615.8|114741.4|114602.4|114758.5|114619.1|114741.4|114602.1|22
1738542990000|2025-02-03 00:36:30|114739.7|114604.1|114742.4|114599|114745.8|114604.3|114739.7|114599|13
1738543000000|2025-02-03 00:36:40|114740.7|114593.9|114733.5|114589.7|114740.7|114593.9|114724.7|114585.1|15
1738543010000|2025-02-03 00:36:50|114729.7|114591.4|114729.9|114589.9|114734.7|114594.2|114727.2|114589.9|16
1738543020000|2025-02-03 00:37:00|114728.2|114585.5|114728.7|114589.2|114748|114603.3|114727|114585.5|30
1738543030000|2025-02-03 00:37:10|114727|114587.5|114720.7|114583.5|114733.8|114590.3|114712.9|114576.4|23
1738543040000|2025-02-03 00:37:20|114717.9|114581.8|114721.1|114580.4|114725.8|114583.5|114717.9|114578.8|15
1738543050000|2025-02-03 00:37:30|114716.3|114582.1|114741.1|114605.1|114752.9|114613.2|114716.3|114580.2|19
1738543060000|2025-02-03 00:37:40|114744.9|114604.5|114735.7|114599.1|114752.1|114611.4|114735.7|114599.1|9
1738543070000|2025-02-03 00:37:50|114738.7|114597.8|114741.8|114600.7|114746.3|114601.7|114737.2|114597.4|22
1738543080000|2025-02-03 00:38:00|114750.6|114602.4|114753.7|114612.8|114756.4|114616.1|114746.6|114602.4|28
1738543090000|2025-02-03 00:38:10|114751.6|114615|114762.4|114621.7|114764.3|114623.1|114751.6|114615|19
1738543100000|2025-02-03 00:38:20|114764|114623.4|114788.3|114648.2|114788.3|114648.2|114762.9|114623.4|28
1738543110000|2025-02-03 00:38:30|114786.7|114646.5|114777.5|114638.4|114797.6|114652.2|114773.1|114636|28
1738543120000|2025-02-03 00:38:40|114775.9|114636.7|114762.2|114627|114775.9|114636.7|114760.4|114624.4|26
1738543130000|2025-02-03 00:38:50|114768.7|114625.3|114767.8|114628.1|114774.9|114632.4|114749.1|114608.4|31
1738543140000|2025-02-03 00:39:00|114766.1|114626.4|114779.4|114639.6|114782.4|114639.6|114760.4|114622.6|20
1738543150000|2025-02-03 00:39:10|114774.7|114640.6|114816.2|114673.7|114817.9|114675.4|114774.7|114639.6|28
1738543160000|2025-02-03 00:39:20|114814.6|114670.8|114810.2|114670.3|114815.5|114672|114807.8|114670.3|16
1738543170000|2025-02-03 00:39:30|114798.5|114658|114787.4|114647.1|114798.5|114658|114783.7|114643.4|23
1738543180000|2025-02-03 00:39:40|114790.4|114645.5|114789.8|114652.5|114797.4|114652.5|114789.1|114645.5|29
1738543190000|2025-02-03 00:39:50|114794.1|114650.7|114811.7|114669.4|114812.1|114669.4|114784.1|114642.9|30
1738543200000|2025-02-03 00:40:00|114804.5|114660.5|114808.9|114668.7|114821.2|114674.5|114798.7|114658.6|23
1738543210000|2025-02-03 00:40:10|114806.9|114668.3|114822.4|114684.4|114830.3|114684.4|114800.1|114658|26
1738543220000|2025-02-03 00:40:20|114820.4|114682.4|114806.3|114657.9|114820.4|114682.4|114797.4|114657.6|23
1738543230000|2025-02-03 00:40:30|114800.9|114657.6|114785.6|114638|114801|114658.2|114776|114634.6|28
1738543240000|2025-02-03 00:40:40|114782.6|114639.6|114796.7|114646.2|114796.7|114649|114780.9|114639.6|27
1738543250000|2025-02-03 00:40:50|114787.6|114647|114790.7|114649.6|114799.9|114649.9|114787.6|114645.9|26
1738543260000|2025-02-03 00:41:00|114798.5|114647.6|114783.5|114645|114799.5|114649.9|114783.5|114639.5|28
1738543270000|2025-02-03 00:41:10|114790.7|114648.6|114790.1|114650.1|114806.3|114654.3|114784|114644.6|24
1738543280000|2025-02-03 00:41:20|114778|114644.3|114792.3|114653.1|114822.3|114654.5|114778|114642.5|15
1738543290000|2025-02-03 00:41:30|114798.9|114649.8|114778.1|114635.4|114798.9|114649.8|114773.4|114633.7|14
1738543300000|2025-02-03 00:41:40|114776.1|114637.4|114783.8|114641.5|114785.9|114641.5|114776.1|114633.4|25
1738543310000|2025-02-03 00:41:50|114788.9|114646.7|114796.6|114651.4|114798.8|114652.1|114788.9|114646.7|22
1738543320000|2025-02-03 00:42:00|114794.6|114649.4|114795.3|114651.6|114798.6|114653.4|114790.1|114648.2|18
1738543330000|2025-02-03 00:42:10|114795.2|114653.6|114755.6|114614.4|114797.2|114653.6|114755.6|114612.7|25
1738543340000|2025-02-03 00:42:20|114761.5|114616.4|114751.2|114610.6|114799.9|114625.5|114750.9|114610|32
1738543350000|2025-02-03 00:42:30|114755.8|114608.7|114754|114610.9|114767.9|114618.8|114744.6|114600.9|31
1738543360000|2025-02-03 00:42:40|114760.4|114609.2|114770.4|114628.1|114795.9|114628.3|114748.3|114607.8|22
1738543370000|2025-02-03 00:42:50|114770.1|114629.7|114773.1|114628.8|114775|114629.7|114766.3|114618.6|20
1738543380000|2025-02-03 00:43:00|114769.1|114628.9|114786.1|114641.7|114805.7|114642|114767.1|114628.6|21
1738543390000|2025-02-03 00:43:10|114787.7|114636.5|114781.1|114636.3|114787.7|114639.2|114777.2|114636.3|14
1738543400000|2025-02-03 00:43:20|114779.1|114638.3|114775.6|114628.9|114779.1|114638.3|114774.9|114626.9|15
1738543410000|2025-02-03 00:43:30|114770.4|114626.9|114755|114610.9|114770.4|114626.9|114749.3|114606.2|23
1738543420000|2025-02-03 00:43:40|114754.6|114612.9|114753.6|114610.2|114763.2|114618.1|114750.6|114607.5|36
1738543430000|2025-02-03 00:43:50|114749.8|114606.4|114744.5|114602.6|114755.6|114606.4|114740.9|114598.8|22
1738543440000|2025-02-03 00:44:00|114743.2|114600.5|114738.7|114590.9|114754.2|114605.6|114731.2|114565.8|23
1738543450000|2025-02-03 00:44:10|114740.4|114594.3|114755.1|114615|114762.8|114615|114735.2|114594.3|25
1738543460000|2025-02-03 00:44:20|114763|114614.3|114778.8|114624.6|114778.8|114625.5|114763|114614.3|15
1738543470000|2025-02-03 00:44:30|114774.4|114625.7|114789|114634.6|114789|114634.9|114773.2|114625.7|18
1738543480000|2025-02-03 00:44:40|114788.8|114636.3|114785.1|114636.4|114793.2|114639.2|114784.9|114630.8|17
1738543490000|2025-02-03 00:44:50|114786.2|114635.9|114834.1|114663.9|114854|114668.5|114785.4|114635.9|19
1738543500000|2025-02-03 00:45:00|114832|114661.8|114822.4|114649.3|114836.1|114664.2|114816.2|114645.6|18
1738543510000|2025-02-03 00:45:10|114822.8|114648.7|114815.9|114644.3|114822.8|114648.7|114815.2|114643.8|9
1738543520000|2025-02-03 00:45:20|114820.4|114655.9|114811.3|114631.4|114840.3|114665|114811.3|114631.4|23
1738543530000|2025-02-03 00:45:30|114807.6|114629.8|114800.1|114622.2|114807.6|114631.8|114797.4|114620.2|24
1738543540000|2025-02-03 00:45:40|114800.9|114620.2|114801.7|114628.6|114803.3|114630.9|114795.7|114616.3|24
1738543550000|2025-02-03 00:45:50|114799.4|114626.9|114791|114615.2|114805.3|114630|114790.6|114615.2|32
1738543560000|2025-02-03 00:46:00|114790.6|114617.2|114784|114613.1|114791|114617.2|114777.2|114604.3|16
1738543570000|2025-02-03 00:46:10|114785.7|114614|114772.6|114600.3|114785.7|114614|114770.1|114595.6|22
1738543580000|2025-02-03 00:46:20|114778.6|114595.7|114765.1|114590.2|114778.6|114601.5|114761.1|114583.2|26
1738543590000|2025-02-03 00:46:30|114768.7|114588.2|114765.7|114590|114776.3|114591.3|114740.7|114565.5|30
1738543600000|2025-02-03 00:46:40|114769.3|114577.7|114739.4|114562.2|114769.3|114577.7|114728.5|114553.9|29
1738543610000|2025-02-03 00:46:50|114737|114561.7|114737.4|114564.7|114739.7|114564.7|114726.2|114548.9|19
1738543620000|2025-02-03 00:47:00|114744.2|114566.7|114734.2|114562.7|114745.7|114568.7|114734.2|114562.2|27
1738543630000|2025-02-03 00:47:10|114736|114562.5|114760.3|114584|114760.3|114584|114735.2|114562.4|21
1738543640000|2025-02-03 00:47:20|114756.7|114588.6|114769.1|114595|114778.5|114602.7|114756.7|114588.6|19
1738543650000|2025-02-03 00:47:30|114770.7|114592.1|114785.2|114612.3|114800.7|114621.5|114770.7|114592.1|26
1738543660000|2025-02-03 00:47:40|114787.6|114610.3|114784.4|114606.7|114789.5|114612.3|114773.1|114597.6|23
1738543670000|2025-02-03 00:47:50|114782.4|114604.7|114800.5|114620.6|114805.1|114620.6|114777.5|114596.6|30
1738543680000|2025-02-03 00:48:00|114803.4|114622.6|114814|114636|114814.1|114636.3|114800.6|114620.6|17
1738543690000|2025-02-03 00:48:10|114810.8|114634|114825.7|114650.6|114831.7|114650.6|114809.2|114632.4|22
1738543700000|2025-02-03 00:48:20|114825.4|114648.6|114833.5|114654.4|114838.1|114661.3|114825.4|114648.6|16
1738543710000|2025-02-03 00:48:30|114829.5|114654.2|114825.6|114650.7|114832.1|114654.3|114825.6|114641.2|17
1738543720000|2025-02-03 00:48:40|114827.2|114645.6|114837.7|114665.7|114838.6|114665.7|114818.4|114645.6|13
1738543730000|2025-02-03 00:48:50|114833.9|114664.1|114826.5|114654.3|114840.8|114665.9|114824.9|114649.6|15
1738543740000|2025-02-03 00:49:00|114828.1|114652.3|114792.2|114617.4|114828.1|114654.3|114792.2|114617.4|37
1738543750000|2025-02-03 00:49:10|114789.8|114621.4|114800.2|114623.7|114804.3|114629.1|114789.8|114617.5|35
1738543760000|2025-02-03 00:49:20|114797.4|114621.7|114802.1|114630.1|114809.3|114630.1|114794.6|114618.7|20
1738543770000|2025-02-03 00:49:30|114804.9|114631|114796.9|114619.9|114806.1|114631|114793.2|114618.6|23
1738543780000|2025-02-03 00:49:40|114797.2|114618.3|114790.9|114617.5|114800.9|114619.9|114788.9|114615.2|22
1738543790000|2025-02-03 00:49:50|114790.2|114611.7|114787.9|114611.9|114790.3|114613.4|114785.7|114611.7|15
1738543800000|2025-02-03 00:50:00|114790.3|114609.9|114785.1|114607.2|114790.3|114611.9|114781.1|114604.4|16
1738543810000|2025-02-03 00:50:10|114781.1|114615.7|114807.4|114633.4|114814.5|114633.4|114781.1|114610.8|25
1738543820000|2025-02-03 00:50:20|114808.2|114631.4|114807.1|114632.1|114808.2|114632.1|114799.2|114622.7|14
1738543830000|2025-02-03 00:50:30|114806.8|114633.3|114807.3|114631.5|114807.7|114633.8|114806.8|114631.3|10
1738543840000|2025-02-03 00:50:40|114808.1|114633.5|114820.5|114639.8|114820.5|114639.8|114799.8|114622.7|18
1738543850000|2025-02-03 00:50:50|114814.9|114641.8|114813.4|114631.3|114817.4|114641.8|114809.4|114631|18
1738543860000|2025-02-03 00:51:00|114809|114627.3|114804.5|114628.6|114809.7|114633.3|114794.9|114618.1|22
1738543870000|2025-02-03 00:51:10|114806.2|114631.1|114804.1|114630.3|114811.4|114632.4|114802.8|114628|24
1738543880000|2025-02-03 00:51:20|114811.3|114632.3|114822.4|114641.9|114828.8|114641.9|114808.1|114632.3|12
1738543890000|2025-02-03 00:51:30|114816.8|114643.6|114838.2|114663.3|114838.2|114663.3|114816.8|114643.6|17
1738543900000|2025-02-03 00:51:40|114840.2|114667.1|114837.1|114664.4|114852.2|114667.7|114830.4|114655.7|29
1738543910000|2025-02-03 00:51:50|114839.1|114662.4|114835.4|114657.7|114839.1|114662.4|114820.5|114645.1|18
1738543920000|2025-02-03 00:52:00|114831.4|114653.7|114838.4|114665|114845.2|114666|114829.4|114653.7|21
1738543930000|2025-02-03 00:52:10|114840.4|114665.3|114850.3|114678.3|114856.1|114680.2|114838.8|114665.3|17
1738543940000|2025-02-03 00:52:20|114855.1|114676.3|114855.1|114679.5|114872.4|114689|114850.3|114674.3|25
1738543950000|2025-02-03 00:52:30|114857.9|114679.7|114854.8|114681.9|114857.9|114682|114853.9|114679.7|13
1738543960000|2025-02-03 00:52:40|114854.2|114679.9|114854.5|114679.8|114854.5|114681.9|114854.2|114679.8|8
1738543970000|2025-02-03 00:52:50|114857.3|114677.8|114862|114687.8|114877.5|114692.8|114850.6|114676.5|25
1738543980000|2025-02-03 00:53:00|114862.8|114683.3|114854.8|114684|114869.1|114693.1|114854.8|114682|23
1738543990000|2025-02-03 00:53:10|114855.8|114682|114863.3|114691.6|114867.7|114691.6|114855.3|114680.8|21
1738544000000|2025-02-03 00:53:20|114863.2|114689.6|114868.5|114695.9|114869.7|114695.9|114863.2|114688.9|11
1738544010000|2025-02-03 00:53:30|114869.7|114693.9|114856.4|114682.9|114880.9|114693.9|114856.2|114679.7|29
1738544020000|2025-02-03 00:53:40|114859.2|114680.9|114858.8|114683.8|114868.7|114683.8|114850.2|114672.8|23
1738544030000|2025-02-03 00:53:50|114860.1|114682.2|114864.9|114690.2|114867.8|114690.8|114853.6|114677.3|27
1738544040000|2025-02-03 00:54:00|114860.3|114685.6|114856.8|114684|114873.5|114694.8|114852.7|114680.7|30
1738544050000|2025-02-03 00:54:10|114861.6|114686|114876.9|114698.2|114888|114705.2|114856.8|114682|29
1738544060000|2025-02-03 00:54:20|114897.5|114708.8|114894.5|114722.2|114916.3|114722.2|114884.2|114708.3|33
1738544070000|2025-02-03 00:54:30|114917.2|114728.1|114917.2|114741.9|114928.7|114741.9|114891.8|114717.7|32
1738544080000|2025-02-03 00:54:40|114916.4|114748.2|114937|114760.8|114941.8|114760.8|114916.4|114745.1|35
1738544090000|2025-02-03 00:54:50|114938.6|114756.8|114934.4|114762.1|114938.6|114762.1|114916.2|114740.5|41
1738544100000|2025-02-03 00:55:00|114932.8|114758.1|114935.5|114763|114944|114763.3|114922.3|114747.8|39
1738544110000|2025-02-03 00:55:10|114937.1|114762.2|114918.7|114744.8|114937.8|114763|114918.7|114744.8|23
1738544120000|2025-02-03 00:55:20|114915.5|114749.4|114923.2|114750.5|114926.4|114751.8|114913.5|114744.3|18
1738544130000|2025-02-03 00:55:30|114918|114748.5|114901.5|114729.1|114918|114750.5|114901.5|114728.2|24
1738544140000|2025-02-03 00:55:40|114899.5|114731.1|114895.1|114719|114899.5|114731.1|114888.9|114710.6|33
1738544150000|2025-02-03 00:55:50|114891.2|114715.1|114863.7|114688.2|114891.2|114715.1|114863.1|114688.2|33
1738544160000|2025-02-03 00:56:00|114867.6|114689.8|114850.6|114677|114867.6|114693.7|114850.6|114673.3|19
1738544170000|2025-02-03 00:56:10|114845.2|114672.6|114869.8|114694.3|114869.8|114694.3|114843.6|114666.7|21
1738544180000|2025-02-03 00:56:20|114866|114690.5|114853.5|114679.6|114866|114690.5|114844.5|114668.9|19
1738544190000|2025-02-03 00:56:30|114858|114677.9|114847.4|114673.3|114858.2|114683.5|114847.4|114673.3|19
1738544200000|2025-02-03 00:56:40|114849.4|114671.6|114845.9|114670.1|114856.1|114680.5|114845.9|114669.6|32
1738544210000|2025-02-03 00:56:50|114844.3|114668.4|114834.5|114660.1|114844.3|114670.1|114820.1|114643.2|20
1738544220000|2025-02-03 00:57:00|114836.2|114661.8|114847|114670.8|114855|114670.8|114835.6|114659.5|22
1738544230000|2025-02-03 00:57:10|114851|114669.1|114846.1|114667.7|114852.4|114676.1|114840.8|114666|16
1738544240000|2025-02-03 00:57:20|114844.1|114666|114858.2|114683.3|114860.6|114683.5|114844.1|114666|12
1738544250000|2025-02-03 00:57:30|114860.5|114681.7|114848.8|114672.3|114860.5|114684.9|114847.2|114672.2|14
1738544260000|2025-02-03 00:57:40|114847.1|114671.6|114844.3|114671.4|114847.8|114671.6|114844.3|114671.4|5
1738544270000|2025-02-03 00:57:50|114844.2|114671.3|114844.2|114669.6|114845.9|114671.3|114842.7|114667.5|12
1738544280000|2025-02-03 00:58:00|114847.9|114668|114852.9|114678.4|114864.4|114678.4|114842.4|114664.2|24
1738544290000|2025-02-03 00:58:10|114852.2|114672.3|114847.2|114672.3|114852.8|114678.2|114847.2|114672.3|18
1738544300000|2025-02-03 00:58:20|114848.8|114670.6|114849.3|114672.5|114856.3|114677.8|114840.2|114665.1|26
1738544310000|2025-02-03 00:58:30|114851.8|114674.2|114853|114676.3|114853|114676.3|114840.5|114665.1|22
1738544320000|2025-02-03 00:58:40|114849.7|114672.9|114847.4|114676.1|114851.4|114680.1|114846.1|114671|18
1738544330000|2025-02-03 00:58:50|114849.4|114672.7|114852.5|114683|114856.2|114683|114839.2|114666.3|27
1738544340000|2025-02-03 00:59:00|114850.5|114681|114859.2|114684.6|114862.5|114687.9|114850.5|114679.1|21
1738544350000|2025-02-03 00:59:10|114861|114686.5|114859.6|114684.8|114861|114686.5|114851.6|114677|15
1738544360000|2025-02-03 00:59:20|114855.5|114680.7|114852.6|114677.7|114855.5|114680.7|114850.9|114673.7|22
1738544370000|2025-02-03 00:59:30|114854.5|114676.1|114831.4|114653.8|114854.5|114683.1|114831.4|114653.8|25
1738544380000|2025-02-03 00:59:40|114829.7|114646.9|114830|114651.9|114833.3|114656.9|114822.9|114643.9|31
1738544390000|2025-02-03 00:59:50|114828.3|114653.5|114815.8|114638.9|114831|114653.5|114811.7|114637.3|27
1738544400000|2025-02-03 01:00:00|114792.9|114658.1|114751.1|114701.1|114804.1|114703.9|114735.1|114639.9|50
1738544410000|2025-02-03 01:00:10|114752.9|114702.9|114747|114697|114794.4|114706.5|114734.2|114654.6|72
1738544420000|2025-02-03 01:00:20|114750.4|114700.4|114749.5|114699.5|114803.9|114714.4|114747.5|114654.3|36
1738544430000|2025-02-03 01:00:30|114752.3|114702.3|114808.9|114666.3|114821.4|114707.2|114748.2|114655.7|57
1738544440000|2025-02-03 01:00:40|114751.9|114701.9|114805.9|114677.1|114813.9|114720|114741.5|114652.4|73
1738544450000|2025-02-03 01:00:50|114768.3|114718.3|114752.4|114702.4|114827.8|114724|114745.6|114660.5|65
1738544460000|2025-02-03 01:01:00|114751.6|114701.6|114768.2|114718.2|114809.4|114718.2|114747.5|114662.1|59
1738544470000|2025-02-03 01:01:10|114810.9|114678.8|114756.6|114706.6|114810.9|114715.5|114746.6|114655.3|62
1738544480000|2025-02-03 01:01:20|114761.3|114711.3|114753.7|114703.7|114801.3|114712.5|114745.3|114665.2|47
1738544490000|2025-02-03 01:01:30|114751.4|114701.4|114783.6|114654.8|114805|114701.4|114727.9|114636.4|39
1738544500000|2025-02-03 01:01:40|114747.2|114697.2|114765.6|114715.6|114799.5|114715.6|114746.2|114668.8|17
1738544510000|2025-02-03 01:01:50|114767.1|114717.1|114779.7|114729.7|114826.5|114733.4|114750.7|114664|42
1738544520000|2025-02-03 01:02:00|114777.3|114727.3|114789.1|114739.1|114822.8|114742.4|114770.4|114686.6|47
1738544530000|2025-02-03 01:02:10|114790.3|114740.3|114784.2|114734.2|114829.7|114740.8|114774.6|114691.5|39
1738544540000|2025-02-03 01:02:20|114786.1|114736.1|114769.1|114719.1|114818.3|114738.3|114767.5|114677.3|58
1738544550000|2025-02-03 01:02:30|114809.9|114682.3|114783.6|114733.6|114826.4|114735.3|114768.1|114682.3|70
1738544560000|2025-02-03 01:02:40|114787.2|114737.2|114789.5|114739.5|114792.5|114742.5|114783.2|114733.2|62
1738544570000|2025-02-03 01:02:50|114793.8|114743.8|114790.9|114740.9|114799.2|114749.2|114782.3|114732.3|70
1738544580000|2025-02-03 01:03:00|114790.3|114740.3|114801.1|114751.1|114801.1|114751.1|114779.4|114729.4|75
1738544590000|2025-02-03 01:03:10|114802|114752|114790.8|114740.8|114803.4|114753.4|114782.1|114732.1|70
1738544600000|2025-02-03 01:03:20|114786.9|114736.9|114796.9|114746.9|114803.2|114753.2|114782.1|114732.1|39
1738544610000|2025-02-03 01:03:30|114796.1|114746.1|114816.9|114766.9|114821.4|114771.4|114796.1|114746.1|53
1738544620000|2025-02-03 01:03:40|114819.3|114769.3|114844.2|114794.2|114845.5|114795.5|114816.3|114766.3|54
1738544630000|2025-02-03 01:03:50|114847.1|114797.1|114841|114791|114848|114798|114826.1|114776.1|73
1738544640000|2025-02-03 01:04:00|114841.1|114791.1|114836.2|114786.2|114854.6|114804.6|114828.9|114778.9|63
1738544650000|2025-02-03 01:04:10|114835.4|114785.4|114835.4|114785.4|114841|114791|114823.8|114773.8|33
1738544660000|2025-02-03 01:04:20|114834|114784|114812.5|114762.5|114838|114788|114812.5|114762.5|70
1738544670000|2025-02-03 01:04:30|114813.4|114763.4|114817.2|114767.2|114820.7|114770.7|114809.9|114759.9|68
1738544680000|2025-02-03 01:04:40|114814|114764|114812.7|114762.7|114831.1|114781.1|114809.2|114759.2|73
1738544690000|2025-02-03 01:04:50|114810.1|114760.1|114798.6|114748.6|114813.2|114763.2|114793.9|114743.9|51
1738544700000|2025-02-03 01:05:00|114796.4|114746.4|114775.3|114725.3|114822.4|114746.4|114767.9|114678.1|53
1738544710000|2025-02-03 01:05:10|114777.3|114727.3|114776.7|114726.7|114817.5|114730.8|114765.9|114682.4|65
1738544720000|2025-02-03 01:05:20|114773.3|114723.3|114775.1|114725.1|114820.8|114733.5|114771.8|114688.3|71
1738544730000|2025-02-03 01:05:30|114774.3|114724.3|114774|114724|114815.7|114732.3|114765.6|114688|68
1738544740000|2025-02-03 01:05:40|114773.5|114723.5|114776.5|114726.5|114816.2|114734.2|114766.5|114690.8|76
1738544750000|2025-02-03 01:05:50|114774.8|114724.8|114767.6|114717.6|114808.1|114731.3|114764.4|114677.6|70
1738544760000|2025-02-03 01:06:00|114768.9|114718.9|114816|114690.2|114816|114732.3|114764|114677.3|62
1738544770000|2025-02-03 01:06:10|114777.5|114727.5|114774.1|114724.1|114780.1|114730.1|114771.6|114721.6|48
1738544780000|2025-02-03 01:06:20|114778.1|114728.1|114769.5|114719.5|114824.3|114731.9|114767.7|114690|67
1738544790000|2025-02-03 01:06:30|114770.3|114720.3|114759.4|114709.4|114803.3|114725.3|114755.8|114671.9|62
1738544800000|2025-02-03 01:06:40|114759.8|114709.8|114760.6|114710.6|114798|114716.1|114754.5|114671.9|62
1738544810000|2025-02-03 01:06:50|114762|114712|114767.4|114717.4|114767.4|114717.4|114749.5|114699.5|62
1738544820000|2025-02-03 01:07:00|114803|114676.7|114739.9|114689.9|114803|114713.5|114736.3|114657|49
1738544830000|2025-02-03 01:07:10|114741|114691|114764.4|114714.4|114803.6|114717.6|114738|114651.7|69
1738544840000|2025-02-03 01:07:20|114760.6|114710.6|114760|114710|114776.2|114726.2|114759.3|114709.3|54
1738544850000|2025-02-03 01:07:30|114758.2|114708.2|114765.1|114715.1|114768.7|114718.7|114756.4|114706.4|60
1738544860000|2025-02-03 01:07:40|114764.8|114714.8|114759|114709|114805.6|114720.5|114756.7|114667.5|63
1738544870000|2025-02-03 01:07:50|114761.3|114711.3|114757.2|114707.2|114803.9|114716|114754.8|114669.9|59
1738544880000|2025-02-03 01:08:00|114755.3|114705.3|114752.7|114702.7|114758.3|114708.3|114746.9|114696.9|46
1738544890000|2025-02-03 01:08:10|114755.7|114705.7|114787.6|114737.6|114791|114741|114753.6|114703.6|46
1738544900000|2025-02-03 01:08:20|114788.5|114738.5|114797.7|114747.7|114803.6|114753.6|114788.5|114738.5|51
1738544910000|2025-02-03 01:08:30|114797.2|114747.2|114783.9|114733.9|114829.4|114748.4|114783.5|114700.1|40
1738544920000|2025-02-03 01:08:40|114829.8|114700.9|114790.6|114740.6|114829.8|114740.6|114769.2|114684.8|32
1738544930000|2025-02-03 01:08:50|114787|114737|114737.2|114687.2|114790.5|114737|114708.3|114596|64
1738544940000|2025-02-03 01:09:00|114775.5|114647.4|114724|114594.1|114775.5|114689.4|114684.7|114594.1|61
1738544950000|2025-02-03 01:09:10|114676.9|114626.9|114701.5|114651.5|114727|114663.5|114676.9|114599.8|65
1738544960000|2025-02-03 01:09:20|114696.3|114646.3|114709.2|114659.2|114730.1|114659.2|114685.4|114602.6|58
1738544970000|2025-02-03 01:09:30|114707.6|114657.6|114711.6|114661.6|114718.6|114668.6|114700.1|114650.1|60
1738544980000|2025-02-03 01:09:40|114709|114659|114701.1|114651.1|114711.1|114661.1|114692.4|114642.4|51
1738544990000|2025-02-03 01:09:50|114696.3|114646.3|114704.7|114654.7|114749.4|114661.9|114696.3|114613.8|47
1738545000000|2025-02-03 01:10:00|114704.9|114654.9|114714.8|114664.8|114744.1|114665.4|114701.6|114618.5|58
1738545010000|2025-02-03 01:10:10|114714.2|114664.2|114706.1|114656.1|114753.5|114668.2|114703.6|114615.7|56
1738545020000|2025-02-03 01:10:20|114705.1|114655.1|114690.7|114640.7|114742.3|114656.2|114684.9|114606.5|49
1738545030000|2025-02-03 01:10:30|114688.7|114638.7|114672.9|114622.9|114691.1|114641.1|114666.4|114616.4|59
1738545040000|2025-02-03 01:10:40|114670.3|114620.3|114686.4|114636.4|114728.1|114639.1|114670.3|114599.8|39
1738545050000|2025-02-03 01:10:50|114684.4|114634.4|114677.8|114627.8|114736.4|114650.2|114677.4|114582.1|40
1738545060000|2025-02-03 01:11:00|114679.8|114629.8|114681|114631|114723.2|114632.7|114676.6|114591|35
1738545070000|2025-02-03 01:11:10|114680|114630|114673.9|114623.9|114726.2|114633|114670.9|114593.6|49
1738545080000|2025-02-03 01:11:20|114672.3|114622.3|114663.7|114613.7|114698.9|114630.2|114656|114572.8|62
1738545090000|2025-02-03 01:11:30|114663.5|114613.5|114667.6|114617.6|114672.5|114622.5|114652.7|114602.7|50
1738545100000|2025-02-03 01:11:40|114669.7|114619.7|114678.7|114628.7|114716.7|114635.7|114669.7|114591.6|53
1738545110000|2025-02-03 01:11:50|114681.2|114631.2|114694.4|114644.4|114737.8|114647.1|114678.2|114612|68
1738545120000|2025-02-03 01:12:00|114695.2|114645.2|114709.5|114659.5|114742|114666.5|114689.7|114611.6|64
1738545130000|2025-02-03 01:12:10|114709.7|114659.7|114702.9|114652.9|114717.8|114667.8|114697.2|114647.2|68
1738545140000|2025-02-03 01:12:20|114709.1|114659.1|114704.1|114654.1|114709.5|114659.5|114697.5|114647.5|63
1738545150000|2025-02-03 01:12:30|114705.5|114655.5|114709.6|114659.6|114741|114661.1|114691.9|114615.9|48
1738545160000|2025-02-03 01:12:40|114710.5|114660.5|114697.4|114647.4|114712.7|114662.7|114697.4|114647.4|43
1738545170000|2025-02-03 01:12:50|114693.8|114643.8|114697.6|114647.6|114702.5|114652.5|114693.8|114643.8|48
1738545180000|2025-02-03 01:13:00|114700.4|114650.4|114685.1|114635.1|114700.6|114650.6|114681.2|114631.2|49
1738545190000|2025-02-03 01:13:10|114688.5|114638.5|114677|114627|114697.5|114647.5|114671.7|114621.7|60
1738545200000|2025-02-03 01:13:20|114675.4|114625.4|114670.2|114620.2|114723|114635.3|114661.6|114595|50
1738545210000|2025-02-03 01:13:30|114666.1|114616.1|114685.6|114635.6|114693.9|114643.9|114662.1|114612.1|59
1738545220000|2025-02-03 01:13:40|114687.2|114637.2|114670|114620|114695.7|114645.7|114668.8|114618.8|60
1738545230000|2025-02-03 01:13:50|114671.8|114621.8|114661.1|114611.1|114678.6|114628.6|114659.4|114609.4|64
1738545240000|2025-02-03 01:14:00|114664.2|114614.2|114675.9|114625.9|114677.3|114627.3|114659.2|114609.2|59
1738545250000|2025-02-03 01:14:10|114674.4|114624.4|114676.8|114626.8|114720.9|114631.3|114670.7|114586.2|54
1738545260000|2025-02-03 01:14:20|114673.8|114623.8|114667.8|114617.8|114718.7|114627.4|114666.7|114581.7|43
1738545270000|2025-02-03 01:14:30|114669.4|114619.4|114674.7|114624.7|114719.7|114628.6|114668.5|114583|50
1738545280000|2025-02-03 01:14:40|114716.7|114587.8|114677.3|114627.3|114724.9|114630.3|114672.4|114587.8|41
1738545290000|2025-02-03 01:14:50|114676.7|114626.7|114731.8|114598.7|114735.8|114636.7|114675.1|114588.5|33
1738545300000|2025-02-03 01:15:00|114687.6|114637.6|114689.9|114639.9|114740.5|114650.4|114687.6|114602.9|55
1738545310000|2025-02-03 01:15:10|114690.7|114640.7|114694.6|114644.6|114736.2|114649.6|114688|114602.8|51
1738545320000|2025-02-03 01:15:20|114697.8|114647.8|114695.1|114645.1|114732.9|114655.3|114686.2|114607.7|68
1738545330000|2025-02-03 01:15:30|114696.6|114646.6|114691.7|114641.7|114701.6|114651.6|114688|114638|44
1738545340000|2025-02-03 01:15:40|114691.4|114641.4|114675.3|114625.3|114700.2|114650.2|114653.8|114603.8|47
1738545350000|2025-02-03 01:15:50|114680.5|114630.5|114681.2|114631.2|114684.4|114634.4|114671.1|114621.1|55
1738545360000|2025-02-03 01:16:00|114682.5|114632.5|114681.4|114631.4|114721.4|114635.2|114675.2|114595|65
1738545370000|2025-02-03 01:16:10|114680|114630|114679.2|114629.2|114683.3|114633.3|114669.4|114619.4|59
1738545380000|2025-02-03 01:16:20|114680.3|114630.3|114676.6|114626.6|114720.3|114636.3|114673.6|114593.5|58
1738545390000|2025-02-03 01:16:30|114676|114626|114686.8|114636.8|114688.1|114638.1|114674.6|114624.6|50
1738545400000|2025-02-03 01:16:40|114682.3|114632.3|114670.9|114620.9|114723.7|114638|114665.7|114597.5|42
1738545410000|2025-02-03 01:16:50|114667.7|114617.7|114657.8|114607.8|114671.4|114621.4|114655|114605|50
1738545420000|2025-02-03 01:17:00|114659.6|114609.6|114653.6|114603.6|114663.1|114613.1|114652.8|114602.8|57
1738545430000|2025-02-03 01:17:10|114655.4|114605.4|114643.5|114593.5|114684.8|114614.7|114640.2|114554.4|50
1738545440000|2025-02-03 01:17:20|114645.9|114595.9|114648.7|114598.7|114692.6|114603.4|114641.3|114564.8|50
1738545450000|2025-02-03 01:17:30|114648.2|114598.2|114651|114601|114652.8|114602.8|114641.6|114591.6|57
1738545460000|2025-02-03 01:17:40|114649.6|114599.6|114652.3|114602.3|114658|114608|114648.8|114598.8|28
1738545470000|2025-02-03 01:17:50|114655.1|114605.1|114651.2|114601.2|114655.7|114605.7|114648.4|114598.4|34
1738545480000|2025-02-03 01:18:00|114652.8|114602.8|114651|114601|114688|114605.6|114644.3|114563|50
1738545490000|2025-02-03 01:18:10|114651.4|114601.4|114631.4|114581.4|114651.4|114601.4|114624.4|114574.4|49
1738545500000|2025-02-03 01:18:20|114635.3|114585.3|114639.6|114589.6|114648.8|114598.8|114622.1|114572.1|39
1738545510000|2025-02-03 01:18:30|114641.6|114591.6|114644.2|114594.2|114655|114605|114640.9|114590.9|30
1738545520000|2025-02-03 01:18:40|114641.3|114591.3|114641|114591|114646.1|114596.1|114636.8|114586.8|38
1738545530000|2025-02-03 01:18:50|114640.7|114590.7|114645.8|114595.8|114647.4|114597.4|114636.1|114586.1|29
1738545540000|2025-02-03 01:19:00|114654.8|114604.8|114644.7|114594.7|114671.1|114621.1|114643.3|114593.3|53
1738545550000|2025-02-03 01:19:10|114643.7|114593.7|114620|114570|114645.8|114595.8|114620|114570|37
1738545560000|2025-02-03 01:19:20|114619.8|114569.8|114621.6|114571.6|114659.2|114585.4|114613.1|114533.6|49
1738545570000|2025-02-03 01:19:30|114624.6|114574.6|114610.1|114560.1|114630.1|114580.1|114607.5|114557.5|37
1738545580000|2025-02-03 01:19:40|114608.5|114558.5|114609.7|114559.7|114616.9|114566.9|114604.6|114554.6|40
1738545590000|2025-02-03 01:19:50|114607.5|114557.5|114624.6|114574.6|114632.7|114582.7|114607.5|114557.5|32
1738545600000|2025-02-03 01:20:00|114625|114575|114633.2|114583.2|114675.5|114586.5|114622.6|114537.8|53
1738545610000|2025-02-03 01:20:10|114673.1|114546.5|114618.4|114568.4|114675.3|114592.1|114612|114546.5|46
1738545620000|2025-02-03 01:20:20|114615|114565|114620|114570|114622.3|114572.3|114608.3|114558.3|40
1738545630000|2025-02-03 01:20:30|114618.6|114568.6|114614.2|114564.2|114628.3|114578.3|114605.1|114555.1|43
1738545640000|2025-02-03 01:20:40|114610.6|114560.6|114610.9|114560.9|114656.8|114567.4|114609.4|114527.9|41
1738545650000|2025-02-03 01:20:50|114613.4|114563.4|114616.4|114566.4|114617.7|114567.7|114590.6|114540.6|50
1738545660000|2025-02-03 01:21:00|114613.4|114563.4|114624|114574|114627.4|114577.4|114613.4|114563.4|24
1738545670000|2025-02-03 01:21:10|114624.7|114574.7|114617.5|114567.5|114642.9|114592.9|114614.2|114564.2|50
1738545680000|2025-02-03 01:21:20|114618.1|114568.1|114604.5|114554.5|114621.8|114571.8|114604.5|114554.5|48
1738545690000|2025-02-03 01:21:30|114601.4|114551.4|114582.4|114532.4|114647.6|114560.3|114582.4|114518.2|52
1738545700000|2025-02-03 01:21:40|114587|114537|114569.5|114519.5|114587|114537|114564.7|114514.7|44
1738545710000|2025-02-03 01:21:50|114570.9|114520.9|114566.9|114516.9|114590.8|114540.8|114566.6|114516.6|29
1738545720000|2025-02-03 01:22:00|114568.3|114518.3|114571.2|114521.2|114571.3|114521.3|114560.5|114510.5|27
1738545730000|2025-02-03 01:22:10|114569|114519|114568.9|114518.9|114576.5|114526.5|114563.9|114513.9|40
1738545740000|2025-02-03 01:22:20|114566.7|114516.7|114580.9|114530.9|114582.2|114532.2|114566.7|114516.7|32
1738545750000|2025-02-03 01:22:30|114578.7|114528.7|114568|114518|114582.3|114532.3|114566.3|114516.3|39
1738545760000|2025-02-03 01:22:40|114569.4|114519.4|114570.3|114520.3|114571.6|114521.6|114566.6|114516.6|21
1738545770000|2025-02-03 01:22:50|114567.1|114517.1|114573.9|114523.9|114579.2|114529.2|114565.9|114515.9|33
1738545780000|2025-02-03 01:23:00|114574.1|114524.1|114582.6|114532.6|114585.9|114535.9|114566.5|114516.5|41
1738545790000|2025-02-03 01:23:10|114586.6|114536.6|114583|114533|114586.6|114536.6|114574.5|114524.5|29
1738545800000|2025-02-03 01:23:20|114588.5|114538.5|114595.5|114545.5|114600.4|114550.4|114585.6|114535.6|38
1738545810000|2025-02-03 01:23:30|114597.3|114547.3|114591.4|114541.4|114597.3|114547.3|114583.3|114533.3|41
1738545820000|2025-02-03 01:23:40|114589.6|114539.6|114581.3|114531.3|114591.9|114541.9|114581|114531|31
1738545830000|2025-02-03 01:23:50|114580.9|114530.9|114598.7|114548.7|114600.1|114550.1|114579.7|114529.7|41
1738545840000|2025-02-03 01:24:00|114598.9|114548.9|114604.8|114554.8|114606.9|114556.9|114596.8|114546.8|31
1738545850000|2025-02-03 01:24:10|114605.6|114555.6|114603.1|114553.1|114605.6|114555.6|114599.4|114549.4|29
1738545860000|2025-02-03 01:24:20|114605.7|114555.7|114601.2|114551.2|114605.7|114555.7|114597.8|114547.8|20
1738545870000|2025-02-03 01:24:30|114602.8|114552.8|114604.2|114554.2|114605.4|114555.4|114593.5|114543.5|27
1738545880000|2025-02-03 01:24:40|114604.5|114554.5|114611.1|114561.1|114613|114563|114604.5|114554.5|14
1738545890000|2025-02-03 01:24:50|114608.9|114558.9|114605.1|114555.1|114611.4|114561.4|114604.5|114554.5|51
1738545900000|2025-02-03 01:25:00|114599.5|114549.5|114616.6|114566.6|114645.3|114573.7|114599.5|114519.4|54
1738545910000|2025-02-03 01:25:10|114617.3|114567.3|114610.5|114560.5|114617.3|114567.3|114609.2|114559.2|19
1738545920000|2025-02-03 01:25:20|114610.4|114560.4|114609|114559|114621.7|114571.7|114607.1|114557.1|30
1738545930000|2025-02-03 01:25:30|114608.8|114558.8|114605.5|114555.5|114641.8|114560.2|114602.8|114510.8|17
1738545940000|2025-02-03 01:25:40|114642.7|114516.9|114594.2|114544.2|114642.7|114547.5|114592.6|114516.9|21
1738545950000|2025-02-03 01:25:50|114601.7|114551.7|114601.4|114551.4|114614.3|114564.3|114599.5|114549.5|28
1738545960000|2025-02-03 01:26:00|114582.3|114532.3|114595.8|114545.8|114608.3|114558.3|114572.5|114522.5|44
1738545970000|2025-02-03 01:26:10|114593.6|114543.6|114556.6|114506.6|114601|114551|114554.8|114504.8|35
1738545980000|2025-02-03 01:26:20|114559.8|114509.8|114571.5|114521.5|114573.3|114523.3|114550.8|114500.8|19
1738545990000|2025-02-03 01:26:30|114567.5|114517.5|114547.5|114497.5|114568.5|114518.5|114542.7|114492.7|33
1738546000000|2025-02-03 01:26:40|114546.1|114496.1|114549.6|114499.6|114553|114503|114545.1|114495.1|13
1738546010000|2025-02-03 01:26:50|114548|114498|114538|114488|114553.8|114503.8|114536.8|114486.8|24
1738546020000|2025-02-03 01:27:00|114534.6|114484.6|114534.5|114484.5|114538.2|114488.2|114524.5|114474.5|42
1738546030000|2025-02-03 01:27:10|114535.1|114485.1|114559.8|114509.8|114561.8|114511.8|114530.6|114480.6|44
1738546040000|2025-02-03 01:27:20|114557.3|114507.3|114548.3|114498.3|114557.3|114507.3|114542.7|114492.7|36
1738546050000|2025-02-03 01:27:30|114547.5|114497.5|114541.9|114491.9|114553.6|114503.6|114541.6|114491.6|38
1738546060000|2025-02-03 01:27:40|114543.1|114493.1|114542.4|114492.4|114546.3|114496.3|114535.4|114485.4|54
1738546070000|2025-02-03 01:27:50|114540.2|114490.2|114537|114487|114544.9|114494.9|114531.3|114481.3|52
1738546080000|2025-02-03 01:28:00|114539.2|114489.2|114533.4|114483.4|114543.2|114493.2|114522|114472|46
1738546090000|2025-02-03 01:28:10|114532.2|114482.2|114528.6|114478.6|114534.6|114484.6|114517.6|114467.6|29
1738546100000|2025-02-03 01:28:20|114530.9|114480.9|114516.4|114466.4|114531.6|114481.6|114509.7|114459.7|36
1738546110000|2025-02-03 01:28:30|114525.1|114475.1|114526.2|114476.2|114530.1|114480.1|114522.1|114472.1|29
1738546120000|2025-02-03 01:28:40|114526.3|114476.3|114523.4|114473.4|114526.9|114476.9|114520.5|114470.5|14
1738546130000|2025-02-03 01:28:50|114522.2|114472.2|114527.8|114477.8|114531.2|114481.2|114520|114470|18
1738546140000|2025-02-03 01:29:00|114527.9|114477.9|114528|114478|114535.9|114485.9|114524|114474|16
1738546150000|2025-02-03 01:29:10|114527.6|114477.6|114521.4|114471.4|114527.6|114477.6|114519.6|114469.6|13
1738546160000|2025-02-03 01:29:20|114524.2|114474.2|114543.6|114493.6|114549.5|114499.5|114524.2|114474.2|21
1738546170000|2025-02-03 01:29:30|114543.8|114493.8|114544.8|114494.8|114544.8|114494.8|114542.5|114492.5|13
1738546180000|2025-02-03 01:29:40|114546.6|114496.6|114554.4|114504.4|114554.4|114504.4|114543.8|114493.8|12
1738546190000|2025-02-03 01:29:50|114551.3|114501.3|114552.4|114502.4|114556.8|114506.8|114550.4|114500.4|19
1738546200000|2025-02-03 01:30:00|114552.6|114502.6|114554.3|114504.3|114560.8|114510.8|114549.3|114499.3|48
1738546210000|2025-02-03 01:30:10|114556.7|114506.7|114549.3|114499.3|114564.8|114514.8|114548|114498|37
1738546220000|2025-02-03 01:30:20|114552.9|114502.9|114553|114503|114556.6|114506.6|114541.7|114491.7|35
1738546230000|2025-02-03 01:30:30|114555.8|114505.8|114552.4|114502.4|114562.3|114512.3|114547.4|114497.4|41
1738546240000|2025-02-03 01:30:40|114556|114506|114553.6|114503.6|114559.9|114509.9|114545.8|114495.8|14
1738546250000|2025-02-03 01:30:50|114554.3|114504.3|114557.2|114507.2|114559.3|114509.3|114546.5|114496.5|40
1738546260000|2025-02-03 01:31:00|114553.4|114503.4|114544.8|114494.8|114560.9|114510.9|114541.7|114491.7|38
1738546270000|2025-02-03 01:31:10|114544.4|114494.4|114531.9|114481.9|114544.4|114494.4|114529.4|114479.4|23
1738546280000|2025-02-03 01:31:20|114535.1|114485.1|114529.7|114479.7|114540.3|114490.3|114525.7|114475.7|35
1738546290000|2025-02-03 01:31:30|114530.1|114480.1|114528.4|114478.4|114531.3|114481.3|114522.3|114472.3|25
1738546300000|2025-02-03 01:31:40|114526.2|114476.2|114513.3|114463.3|114526.2|114476.2|114505.5|114455.5|30
1738546310000|2025-02-03 01:31:50|114509.7|114459.7|114516.5|114466.5|114521.8|114471.8|114501.2|114451.2|19
1738546320000|2025-02-03 01:32:00|114518.9|114468.9|114515.8|114465.8|114520.1|114470.1|114510.5|114460.5|23
1738546330000|2025-02-03 01:32:10|114515.6|114465.6|114526|114476|114532.6|114482.6|114515.6|114465.6|30
1738546340000|2025-02-03 01:32:20|114526.4|114476.4|114525.8|114475.8|114533.1|114483.1|114524.8|114474.8|16
1738546350000|2025-02-03 01:32:30|114521.8|114471.8|114515.7|114465.7|114533.8|114483.8|114515.7|114465.7|25
1738546360000|2025-02-03 01:32:40|114516.3|114466.3|114513.4|114463.4|114520.3|114470.3|114510.2|114460.2|21
1738546370000|2025-02-03 01:32:50|114513.7|114463.7|114534|114484|114534.2|114484.2|114513.2|114463.2|41
1738546380000|2025-02-03 01:33:00|114534.8|114484.8|114545.8|114495.8|114550|114500|114530.8|114480.8|23
1738546390000|2025-02-03 01:33:10|114545|114495|114552.6|114502.6|114556.7|114506.7|114541.2|114491.2|63
1738546400000|2025-02-03 01:33:20|114550.4|114500.4|114555.8|114505.8|114560|114510|114549.1|114499.1|58
1738546410000|2025-02-03 01:33:30|114556.4|114506.4|114562.2|114512.2|114565.4|114515.4|114552.4|114502.4|49
1738546420000|2025-02-03 01:33:40|114562.8|114512.8|114566.8|114516.8|114571.4|114521.4|114558.9|114508.9|39
1738546430000|2025-02-03 01:33:50|114566.3|114516.3|114564.1|114514.1|114566.3|114516.3|114563.3|114513.3|5
1738546440000|2025-02-03 01:34:00|114568.1|114518.1|114575.1|114525.1|114575.2|114525.2|114554.7|114504.7|25
1738546450000|2025-02-03 01:34:10|114577.7|114527.7|114597.9|114547.9|114605.2|114555.2|114577.7|114527.7|18
1738546460000|2025-02-03 01:34:20|114597.1|114547.1|114596.2|114546.2|114601.2|114551.2|114588.7|114538.7|21
1738546470000|2025-02-03 01:34:30|114595.4|114545.4|114598.8|114548.8|114601|114551|114590.4|114540.4|27
1738546480000|2025-02-03 01:34:40|114592.1|114542.1|114566.9|114516.9|114592.1|114542.1|114566.9|114516.9|35
1738546490000|2025-02-03 01:34:50|114565|114515|114563.4|114513.4|114567.8|114517.8|114560.2|114510.2|33
1738546500000|2025-02-03 01:35:00|114564.2|114514.2|114552.8|114502.8|114567.2|114517.2|114547.8|114497.8|28
1738546510000|2025-02-03 01:35:10|114549.6|114499.6|114571.1|114521.1|114581.5|114531.5|114549.6|114499.6|33
1738546520000|2025-02-03 01:35:20|114573.7|114523.7|114589.7|114539.7|114595.3|114545.3|114573.7|114523.7|46
1738546530000|2025-02-03 01:35:30|114590.7|114540.7|114583.7|114533.7|114593.5|114543.5|114578|114528|48
1738546540000|2025-02-03 01:35:40|114580.5|114530.5|114578.6|114528.6|114586|114536|114576.6|114526.6|30
1738546550000|2025-02-03 01:35:50|114580|114530|114583.5|114533.5|114587.3|114537.3|114577|114527|49
1738546560000|2025-02-03 01:36:00|114585.1|114535.1|114583.3|114533.3|114587.8|114537.8|114576.1|114526.1|28
1738546570000|2025-02-03 01:36:10|114583.2|114533.2|114576.6|114526.6|114583.3|114533.3|114571.2|114521.2|41
1738546580000|2025-02-03 01:36:20|114577.4|114527.4|114596.4|114546.4|114597.1|114547.1|114577.4|114527.4|59
1738546590000|2025-02-03 01:36:30|114594.2|114544.2|114589.5|114539.5|114595.9|114545.9|114587.3|114537.3|65
1738546600000|2025-02-03 01:36:40|114593|114543|114594.5|114544.5|114594.9|114544.9|114587.5|114537.5|25
1738546610000|2025-02-03 01:36:50|114589.9|114539.9|114583.2|114533.2|114597|114547|114578.8|114528.8|67
1738546620000|2025-02-03 01:37:00|114581.6|114531.6|114575.2|114525.2|114583.6|114533.6|114561.6|114511.6|44
1738546630000|2025-02-03 01:37:10|114581.1|114531.1|114571.8|114521.8|114582.7|114532.7|114570.6|114520.6|74
1738546640000|2025-02-03 01:37:20|114572.6|114522.6|114575|114525|114576.7|114526.7|114566.8|114516.8|49
1738546650000|2025-02-03 01:37:30|114572.4|114522.4|114573.7|114523.7|114578.9|114528.9|114565.1|114515.1|56
1738546660000|2025-02-03 01:37:40|114574|114524|114576.7|114526.7|114583.2|114533.2|114570.4|114520.4|45
1738546670000|2025-02-03 01:37:50|114576.8|114526.8|114592.7|114542.7|114592.7|114542.7|114576.6|114526.6|27
1738546680000|2025-02-03 01:38:00|114590.9|114540.9|114584.7|114534.7|114592.3|114542.3|114583.3|114533.3|34
1738546690000|2025-02-03 01:38:10|114586.9|114536.9|114580.9|114530.9|114586.9|114536.9|114577.9|114527.9|28
1738546700000|2025-02-03 01:38:20|114582.7|114532.7|114568.6|114518.6|114582.7|114532.7|114567.4|114517.4|18
1738546710000|2025-02-03 01:38:30|114567|114517|114565.9|114515.9|114569.8|114519.8|114565.2|114515.2|13
1738546720000|2025-02-03 01:38:40|114567.7|114517.7|114566.6|114516.6|114570.9|114520.9|114564.5|114514.5|15
1738546730000|2025-02-03 01:38:50|114569|114519|114582.5|114532.5|114582.5|114532.5|114564.8|114514.8|30
1738546740000|2025-02-03 01:39:00|114582.8|114532.8|114591.2|114541.2|114593|114543|114582.8|114532.8|19
1738546750000|2025-02-03 01:39:10|114587|114537|114594.4|114544.4|114596.7|114546.7|114584.6|114534.6|15
1738546760000|2025-02-03 01:39:20|114597.2|114547.2|114589|114539|114600|114550|114587.5|114537.5|26
1738546770000|2025-02-03 01:39:30|114588.2|114538.2|114602.5|114552.5|114602.5|114552.5|114588.2|114538.2|12
1738546780000|2025-02-03 01:39:40|114601.7|114551.7|114600.3|114550.3|114605.3|114555.3|114600.3|114550.3|13
1738546790000|2025-02-03 01:39:50|114601|114551|114591.9|114541.9|114603|114553|114588.5|114538.5|25
1738546800000|2025-02-03 01:40:00|114588.9|114538.9|114594.3|114544.3|114599.1|114549.1|114588.9|114538.9|17
1738546810000|2025-02-03 01:40:10|114600.3|114550.3|114613.7|114563.7|114617.1|114567.1|114597.1|114547.1|24
1738546820000|2025-02-03 01:40:20|114611.3|114561.3|114610.7|114560.7|114614.1|114564.1|114605.2|114555.2|21
1738546830000|2025-02-03 01:40:30|114605.7|114555.7|114601.3|114551.3|114605.7|114555.7|114598.3|114548.3|13
1738546840000|2025-02-03 01:40:40|114597.6|114547.6|114600.2|114550.2|114603.6|114553.6|114596.6|114546.6|20
1738546850000|2025-02-03 01:40:50|114598.2|114548.2|114605.6|114555.6|114608.6|114558.6|114592.9|114542.9|30
1738546860000|2025-02-03 01:41:00|114605.3|114555.3|114600.8|114550.8|114608.6|114558.6|114600.8|114550.8|34
1738546870000|2025-02-03 01:41:10|114603.4|114553.4|114607.6|114557.6|114612.3|114562.3|114603|114553|28
1738546880000|2025-02-03 01:41:20|114606.4|114556.4|114625.1|114575.1|114626.5|114576.5|114606.4|114556.4|26
1738546890000|2025-02-03 01:41:30|114626.9|114576.9|114609.8|114559.8|114626.9|114576.9|114606.6|114556.6|25
1738546900000|2025-02-03 01:41:40|114612|114562|114610.7|114560.7|114616.8|114566.8|114610.7|114560.7|14
1738546910000|2025-02-03 01:41:50|114612.5|114562.5|114614.4|114564.4|114619.7|114569.7|114612.5|114562.5|24
1738546920000|2025-02-03 01:42:00|114615.4|114565.4|114623.9|114573.9|114627.7|114577.7|114615.4|114565.4|10
1738546930000|2025-02-03 01:42:10|114622.1|114572.1|114624.5|114574.5|114629.2|114579.2|114617.3|114567.3|39
1738546940000|2025-02-03 01:42:20|114623.7|114573.7|114623.1|114573.1|114627.7|114577.7|114618.8|114568.8|39
1738546950000|2025-02-03 01:42:30|114623.3|114573.3|114604.8|114554.8|114626.7|114576.7|114604.8|114554.8|58
1738546960000|2025-02-03 01:42:40|114606|114556|114599.4|114549.4|114610.8|114560.8|114599.1|114549.1|28
1738546970000|2025-02-03 01:42:50|114602.3|114552.3|114601.9|114551.9|114603.5|114553.5|114591.7|114541.7|23
1738546980000|2025-02-03 01:43:00|114607.2|114557.2|114600.7|114550.7|114607.2|114557.2|114590.9|114540.9|40
1738546990000|2025-02-03 01:43:10|114602.3|114552.3|114598.1|114548.1|114605.2|114555.2|114597.5|114547.5|26
1738547000000|2025-02-03 01:43:20|114595.5|114545.5|114598.5|114548.5|114599.7|114549.7|114595.5|114545.5|9
1738547010000|2025-02-03 01:43:30|114600.3|114550.3|114595.9|114545.9|114600.3|114550.3|114586.3|114536.3|20
1738547020000|2025-02-03 01:43:40|114595.3|114545.3|114600.6|114550.6|114605.2|114555.2|114595.1|114545.1|16
1738547030000|2025-02-03 01:43:50|114591.2|114541.2|114571.3|114521.3|114592.5|114542.5|114571.3|114521.3|19
1738547040000|2025-02-03 01:44:00|114570.2|114520.2|114563.4|114513.4|114571.9|114521.9|114563.4|114513.4|7
1738547050000|2025-02-03 01:44:10|114565.6|114515.6|114573|114523|114574|114524|114565.6|114515.6|17
1738547060000|2025-02-03 01:44:20|114571.8|114521.8|114570.5|114520.5|114573|114523|114567.5|114517.5|19
1738547070000|2025-02-03 01:44:30|114571.1|114521.1|114576.5|114526.5|114582.7|114532.7|114571.1|114521.1|26
1738547080000|2025-02-03 01:44:40|114575.3|114525.3|114581.8|114531.8|114581.8|114531.8|114574.9|114524.9|9
1738547090000|2025-02-03 01:44:50|114581.6|114531.6|114564.9|114514.9|114581.6|114531.6|114562.2|114512.2|16
1738547100000|2025-02-03 01:45:00|114564.7|114514.7|114577.3|114527.3|114579.7|114529.7|114564.7|114514.7|37
1738547110000|2025-02-03 01:45:10|114576.5|114526.5|114575.9|114525.9|114576.5|114526.5|114560.4|114510.4|38
1738547120000|2025-02-03 01:45:20|114576.8|114526.8|114575.8|114525.8|114577.3|114527.3|114563.1|114513.1|34
1738547130000|2025-02-03 01:45:30|114571.8|114521.8|114574|114524|114577.7|114527.7|114563.1|114513.1|44
1738547140000|2025-02-03 01:45:40|114574.1|114524.1|114583.3|114533.3|114591.4|114541.4|114574.1|114524.1|32
1738547150000|2025-02-03 01:45:50|114586.8|114536.8|114584.4|114534.4|114595.5|114545.5|114583.4|114533.4|41
1738547160000|2025-02-03 01:46:00|114587|114537|114590.4|114540.4|114594|114544|114584.5|114534.5|44
1738547170000|2025-02-03 01:46:10|114590.8|114540.8|114594.4|114544.4|114597.2|114547.2|114585.9|114535.9|56
1738547180000|2025-02-03 01:46:20|114595.4|114545.4|114592.1|114542.1|114597.2|114547.2|114590.1|114540.1|56
1738547190000|2025-02-03 01:46:30|114593.1|114543.1|114598.1|114548.1|114600.3|114550.3|114588.4|114538.4|65
1738547200000|2025-02-03 01:46:40|114599.1|114549.1|114602.4|114552.4|114605.4|114555.4|114596.7|114546.7|26
1738547210000|2025-02-03 01:46:50|114605.2|114555.2|114606.7|114556.7|114607.9|114557.9|114600.6|114550.6|33
1738547220000|2025-02-03 01:47:00|114605.2|114555.2|114590|114540|114606.7|114556.7|114587.4|114537.4|69
1738547230000|2025-02-03 01:47:10|114592|114542|114591.9|114541.9|114602.5|114552.5|114590.7|114540.7|50
1738547240000|2025-02-03 01:47:20|114593.5|114543.5|114586.1|114536.1|114598.4|114548.4|114586.1|114536.1|38
1738547250000|2025-02-03 01:47:30|114586.4|114536.4|114584.4|114534.4|114586.4|114536.4|114580.3|114530.3|37
1738547260000|2025-02-03 01:47:40|114588.2|114538.2|114587.4|114537.4|114591.6|114541.6|114578.9|114528.9|52
1738547270000|2025-02-03 01:47:50|114586.4|114536.4|114589|114539|114590.6|114540.6|114583|114533|24
1738547280000|2025-02-03 01:48:00|114591.2|114541.2|114590.8|114540.8|114595.7|114545.7|114587.6|114537.6|26
1738547290000|2025-02-03 01:48:10|114593|114543|114587.5|114537.5|114593|114543|114585|114535|44
1738547300000|2025-02-03 01:48:20|114589.6|114539.6|114590.6|114540.6|114596.8|114546.8|114585.9|114535.9|49
1738547310000|2025-02-03 01:48:30|114588.4|114538.4|114592.3|114542.3|114598.3|114548.3|114587.6|114537.6|19
1738547320000|2025-02-03 01:48:40|114594.5|114544.5|114603.9|114553.9|114605.5|114555.5|114593.1|114543.1|43
1738547330000|2025-02-03 01:48:50|114604.9|114554.9|114609.6|114559.6|114612.3|114562.3|114600.6|114550.6|47
1738547340000|2025-02-03 01:49:00|114607.6|114557.6|114613.5|114563.5|114617.8|114567.8|114607.6|114557.6|48
1738547350000|2025-02-03 01:49:10|114610.5|114560.5|114613.6|114563.6|114617.1|114567.1|114607.3|114557.3|33
1738547360000|2025-02-03 01:49:20|114616.6|114566.6|114608.1|114558.1|114618.4|114568.4|114604.3|114554.3|33
1738547370000|2025-02-03 01:49:30|114607.7|114557.7|114616.6|114566.6|114622.3|114572.3|114607.7|114557.7|35
1738547380000|2025-02-03 01:49:40|114617.6|114567.6|114614.5|114564.5|114620.8|114570.8|114613.7|114563.7|33
1738547390000|2025-02-03 01:49:50|114616.9|114566.9|114624.3|114574.3|114629|114579|114615|114565|49
1738547400000|2025-02-03 01:50:00|114628.3|114578.3|114632.3|114582.3|114637.9|114587.9|114620.7|114570.7|41
1738547410000|2025-02-03 01:50:10|114642.5|114592.5|114656.5|114606.5|114661.8|114611.8|114635.6|114585.6|53
1738547420000|2025-02-03 01:50:20|114657.9|114607.9|114643.5|114593.5|114659.3|114609.3|114641.5|114591.5|52
1738547430000|2025-02-03 01:50:30|114640.5|114590.5|114617.7|114567.7|114642.7|114592.7|114616.7|114566.7|55
1738547440000|2025-02-03 01:50:40|114620|114570|114620.8|114570.8|114629.3|114579.3|114610.6|114560.6|51
1738547450000|2025-02-03 01:50:50|114620|114570|114603.8|114553.8|114621.2|114571.2|114598.9|114548.9|45
1738547460000|2025-02-03 01:51:00|114604.9|114554.9|114611.1|114561.1|114614.8|114564.8|114602|114552|57
1738547470000|2025-02-03 01:51:10|114611.8|114561.8|114617.6|114567.6|114623.3|114573.3|114607.8|114557.8|56
1738547480000|2025-02-03 01:51:20|114616.3|114566.3|114614.5|114564.5|114618.1|114568.1|114607.9|114557.9|52
1738547490000|2025-02-03 01:51:30|114616.9|114566.9|114614.1|114564.1|114619.2|114569.2|114613|114563|52
1738547500000|2025-02-03 01:51:40|114614.4|114564.4|114612.7|114562.7|114619|114569|114609.5|114559.5|45
1738547510000|2025-02-03 01:51:50|114616.5|114566.5|114619|114569|114625.7|114575.7|114611.3|114561.3|50
1738547520000|2025-02-03 01:52:00|114616.6|114566.6|114627.9|114577.9|114632.3|114582.3|114602.9|114552.9|53
1738547530000|2025-02-03 01:52:10|114628.7|114578.7|114635.5|114585.5|114637.5|114587.5|114625.3|114575.3|43
1738547540000|2025-02-03 01:52:20|114638.1|114588.1|114640.5|114590.5|114644|114594|114630.5|114580.5|57
1738547550000|2025-02-03 01:52:30|114641.9|114591.9|114628.4|114578.4|114641.9|114591.9|114628.4|114578.4|48
1738547560000|2025-02-03 01:52:40|114632.3|114582.3|114627.9|114577.9|114634.1|114584.1|114625|114575|42
1738547570000|2025-02-03 01:52:50|114626.5|114576.5|114623.3|114573.3|114630.6|114580.6|114620.3|114570.3|48
1738547580000|2025-02-03 01:53:00|114624.1|114574.1|114626|114576|114629.2|114579.2|114622|114572|22
1738547590000|2025-02-03 01:53:10|114625.2|114575.2|114628.3|114578.3|114630.7|114580.7|114625.2|114575.2|14
1738547600000|2025-02-03 01:53:20|114630.5|114580.5|114632.1|114582.1|114635.5|114585.5|114621.7|114571.7|25
1738547610000|2025-02-03 01:53:30|114630.9|114580.9|114635.6|114585.6|114637.8|114587.8|114630.9|114580.9|21
1738547620000|2025-02-03 01:53:40|114634.8|114584.8|114649.1|114599.1|114649.9|114599.9|114634.8|114584.8|26
1738547630000|2025-02-03 01:53:50|114646.7|114596.7|114649.4|114599.4|114656.5|114606.5|114644.1|114594.1|39
1738547640000|2025-02-03 01:54:00|114653.6|114603.6|114661.1|114611.1|114662.5|114612.5|114650.6|114600.6|39
1738547650000|2025-02-03 01:54:10|114661.8|114611.8|114657.9|114607.9|114665.1|114615.1|114657.9|114607.9|25
1738547660000|2025-02-03 01:54:20|114660.3|114610.3|114667.7|114617.7|114673.9|114623.9|114659.7|114609.7|47
1738547670000|2025-02-03 01:54:30|114666.7|114616.7|114672.3|114622.3|114674.7|114624.7|114658.1|114608.1|38
1738547680000|2025-02-03 01:54:40|114670.1|114620.1|114668|114618|114675.9|114625.9|114662.4|114612.4|36
1738547690000|2025-02-03 01:54:50|114665.4|114615.4|114663.8|114613.8|114669.7|114619.7|114662.2|114612.2|17
1738547700000|2025-02-03 01:55:00|114666.1|114616.1|114688.8|114638.8|114693.3|114643.3|114664.9|114614.9|58
1738547710000|2025-02-03 01:55:10|114687.8|114637.8|114689.2|114639.2|114692.6|114642.6|114679.8|114629.8|51
1738547720000|2025-02-03 01:55:20|114690|114640|114682.6|114632.6|114692.4|114642.4|114682.6|114632.6|61
1738547730000|2025-02-03 01:55:30|114687.2|114637.2|114690.1|114640.1|114690.8|114640.8|114675.5|114625.5|48
1738547740000|2025-02-03 01:55:40|114685.5|114635.5|114679.6|114629.6|114688.7|114638.7|114677.7|114627.7|41
1738547750000|2025-02-03 01:55:50|114676.8|114626.8|114668.9|114618.9|114678.4|114628.4|114667.9|114617.9|32
1738547760000|2025-02-03 01:56:00|114674.7|114624.7|114684.8|114634.8|114690.6|114640.6|114669.9|114619.9|59
1738547770000|2025-02-03 01:56:10|114685.6|114635.6|114688.9|114638.9|114689.5|114639.5|114681.7|114631.7|71
1738547780000|2025-02-03 01:56:20|114690.1|114640.1|114698.4|114648.4|114700.2|114650.2|114684.5|114634.5|62
1738547790000|2025-02-03 01:56:30|114696.8|114646.8|114697|114647|114703.3|114653.3|114693.6|114643.6|62
1738547800000|2025-02-03 01:56:40|114697.4|114647.4|114696.3|114646.3|114700.4|114650.4|114693.3|114643.3|58
1738547810000|2025-02-03 01:56:50|114697.8|114647.8|114698.4|114648.4|114700.8|114650.8|114694.3|114644.3|51
1738547820000|2025-02-03 01:57:00|114695.6|114645.6|114692.2|114642.2|114698.7|114648.7|114691.9|114641.9|29
1738547830000|2025-02-03 01:57:10|114692.8|114642.8|114692.5|114642.5|114700.4|114650.4|114687.7|114637.7|23
1738547840000|2025-02-03 01:57:20|114693.9|114643.9|114666.8|114616.8|114693.9|114643.9|114666|114616|69
1738547850000|2025-02-03 01:57:30|114667.6|114617.6|114673.3|114623.3|114688.8|114638.8|114662.9|114612.9|57
1738547860000|2025-02-03 01:57:40|114671.9|114621.9|114675.9|114625.9|114677.4|114627.4|114666.5|114616.5|51
1738547870000|2025-02-03 01:57:50|114677.3|114627.3|114680.4|114630.4|114684.5|114634.5|114669.7|114619.7|30
1738547880000|2025-02-03 01:58:00|114678.4|114628.4|114675.1|114625.1|114681.9|114631.9|114670.4|114620.4|40
1738547890000|2025-02-03 01:58:10|114666.8|114616.8|114668.7|114618.7|114677.3|114627.3|114665.4|114615.4|71
1738547900000|2025-02-03 01:58:20|114665.9|114615.9|114666|114616|114673.7|114623.7|114664.8|114614.8|44
1738547910000|2025-02-03 01:58:30|114663.6|114613.6|114662.9|114612.9|114671.6|114621.6|114661.4|114611.4|65
1738547920000|2025-02-03 01:58:40|114667.1|114617.1|114666.8|114616.8|114669|114619|114660.7|114610.7|28
1738547930000|2025-02-03 01:58:50|114669.6|114619.6|114676.6|114626.6|114676.8|114626.8|114663|114613|22
1738547940000|2025-02-03 01:59:00|114676.4|114626.4|114678.6|114628.6|114679.5|114629.5|114674.4|114624.4|11
1738547950000|2025-02-03 01:59:10|114677.8|114627.8|114680.7|114630.7|114681.6|114631.6|114677.8|114627.8|8
1738547960000|2025-02-03 01:59:20|114680.1|114630.1|114671.9|114621.9|114680.1|114630.1|114667.3|114617.3|19
1738547970000|2025-02-03 01:59:30|114672.1|114622.1|114679.1|114629.1|114683.8|114633.8|114672.1|114622.1|21
1738547980000|2025-02-03 01:59:40|114678.1|114628.1|114677.8|114627.8|114678.1|114628.1|114677.8|114627.8|3
1738547990000|2025-02-03 01:59:50|114678|114628|114672.1|114622.1|114678.1|114628.1|114667.7|114617.7|16
1738548000000|2025-02-03 02:00:00|114668|114618|114684.2|114634.2|114684.4|114634.4|114666.7|114616.7|32
1738548010000|2025-02-03 02:00:10|114684.8|114634.8|114686.1|114636.1|114693.8|114643.8|114675.5|114625.5|36
1738548020000|2025-02-03 02:00:20|114685.4|114635.4|114690.1|114640.1|114692.5|114642.5|114683.4|114633.4|13
1738548030000|2025-02-03 02:00:30|114691.2|114641.2|114690.5|114640.5|114695.4|114645.4|114684|114634|22
1738548040000|2025-02-03 02:00:40|114695.1|114645.1|114691.7|114641.7|114701.7|114651.7|114687.5|114637.5|38
1738548050000|2025-02-03 02:00:50|114697.1|114647.1|114700.1|114650.1|114703.8|114653.8|114690.2|114640.2|39
1738548060000|2025-02-03 02:01:00|114699.8|114649.8|114692.9|114642.9|114703|114653|114691.3|114641.3|48
1738548070000|2025-02-03 02:01:10|114695.1|114645.1|114706.4|114656.4|114707.1|114657.1|114695.1|114645.1|34
1738548080000|2025-02-03 02:01:20|114701.7|114651.7|114701.7|114651.7|114706.4|114656.4|114701.6|114651.6|8
1738548090000|2025-02-03 02:01:30|114701.5|114651.5|114699|114649|114710.2|114660.2|114695|114645|31
1738548100000|2025-02-03 02:01:40|114693.9|114643.9|114704.5|114654.5|114713.9|114663.9|114693.9|114643.9|39
1738548110000|2025-02-03 02:01:50|114706.9|114656.9|114717.3|114667.3|114717.3|114667.3|114697.5|114647.5|29
1738548120000|2025-02-03 02:02:00|114710.4|114660.4|114722.1|114672.1|114727.7|114677.7|114710.4|114660.4|29
1738548130000|2025-02-03 02:02:10|114727.1|114677.1|114734|114684|114736|114686|114720.5|114670.5|58
1738548140000|2025-02-03 02:02:20|114736.6|114686.6|114731.1|114681.1|114736.6|114686.6|114719|114669|57
1738548150000|2025-02-03 02:02:30|114725.8|114675.8|114740.4|114690.4|114740.4|114690.4|114725.7|114675.7|47
1738548160000|2025-02-03 02:02:40|114739.6|114689.6|114733.8|114683.8|114792.6|114698.2|114730.6|114661|58
1738548170000|2025-02-03 02:02:50|114731.4|114681.4|114740.8|114690.8|114741.8|114691.8|114729.2|114679.2|28
1738548180000|2025-02-03 02:03:00|114739.4|114689.4|114744.1|114694.1|114753.1|114703.1|114737.4|114687.4|37
1738548190000|2025-02-03 02:03:10|114742.4|114692.4|114756.4|114706.4|114766.8|114716.8|114742.4|114692.4|55
1738548200000|2025-02-03 02:03:20|114753.1|114703.1|114747.6|114697.6|114759.9|114709.9|114744.2|114694.2|52
1738548210000|2025-02-03 02:03:30|114742.4|114692.4|114751.6|114701.6|114757.8|114707.8|114740.9|114690.9|64
1738548220000|2025-02-03 02:03:40|114752.6|114702.6|114742.5|114692.5|114752.6|114702.6|114738.6|114688.6|40
1738548230000|2025-02-03 02:03:50|114743.9|114693.9|114761.9|114711.9|114764.9|114714.9|114743.9|114693.9|39
1738548240000|2025-02-03 02:04:00|114760.6|114710.6|114768.3|114718.3|114771.7|114721.7|114760.1|114710.1|66
1738548250000|2025-02-03 02:04:10|114768.5|114718.5|114769.9|114719.9|114771.9|114721.9|114756.6|114706.6|40
1738548260000|2025-02-03 02:04:20|114774.1|114724.1|114772.7|114722.7|114778.7|114728.7|114770|114720|30
1738548270000|2025-02-03 02:04:30|114772.9|114722.9|114767.7|114717.7|114777.1|114727.1|114766.9|114716.9|22
1738548280000|2025-02-03 02:04:40|114774.6|114724.6|114768.2|114718.2|114778|114728|114761.7|114711.7|47
1738548290000|2025-02-03 02:04:50|114772.1|114722.1|114771.2|114721.2|114773.5|114723.5|114765.6|114715.6|31
1738548300000|2025-02-03 02:05:00|114774|114724|114766.1|114716.1|114774|114724|114759.1|114709.1|35
1738548310000|2025-02-03 02:05:10|114764.7|114714.7|114764.7|114714.7|114774.4|114724.4|114754.4|114704.4|44
1738548320000|2025-02-03 02:05:20|114763.3|114713.3|114774.4|114724.4|114785.7|114735.7|114763.3|114713.3|39
1738548330000|2025-02-03 02:05:30|114783.1|114733.1|114781|114731|114785.5|114735.5|114772.4|114722.4|44
1738548340000|2025-02-03 02:05:40|114780.2|114730.2|114770.9|114720.9|114780.2|114730.2|114757.8|114707.8|43
1738548350000|2025-02-03 02:05:50|114775.5|114725.5|114769.9|114719.9|114776.5|114726.5|114769.9|114719.9|19
1738548360000|2025-02-03 02:06:00|114770.9|114720.9|114804.3|114754.3|114807.7|114757.7|114770.1|114720.1|43
1738548370000|2025-02-03 02:06:10|114807.4|114757.4|114810.4|114760.4|114815.5|114765.5|114804|114754|43
1738548380000|2025-02-03 02:06:20|114807.2|114757.2|114811|114761|114814.2|114764.2|114806.1|114756.1|29
1738548390000|2025-02-03 02:06:30|114808|114758|114804.6|114754.6|114812|114762|114801|114751|28
1738548400000|2025-02-03 02:06:40|114802.4|114752.4|114818.1|114768.1|114823.5|114773.5|114796.6|114746.6|32
1738548410000|2025-02-03 02:06:50|114823.1|114773.1|114810.5|114760.5|114823.1|114773.1|114806.6|114756.6|51
1738548420000|2025-02-03 02:07:00|114814.5|114764.5|114835.5|114785.5|114838.1|114788.1|114811.1|114761.1|43
1738548430000|2025-02-03 02:07:10|114837.5|114787.5|114847|114797|114850.1|114800.1|114834.5|114784.5|39
1738548440000|2025-02-03 02:07:20|114850|114800|114843.8|114793.8|114851.3|114801.3|114842.6|114792.6|37
1738548450000|2025-02-03 02:07:30|114845.4|114795.4|114824.1|114774.1|114849|114799|114816.4|114766.4|50
1738548460000|2025-02-03 02:07:40|114821.9|114771.9|114824.6|114774.6|114827.1|114777.1|114812.7|114762.7|36
1738548470000|2025-02-03 02:07:50|114821.2|114771.2|114817.9|114767.9|114825.4|114775.4|114805.6|114755.6|38
1738548480000|2025-02-03 02:08:00|114816.5|114766.5|114825|114775|114825|114775|114811.3|114761.3|26
1738548490000|2025-02-03 02:08:10|114826|114776|114821.9|114771.9|114826.1|114776.1|114815.3|114765.3|26
1738548500000|2025-02-03 02:08:20|114820.7|114770.7|114813.6|114763.6|114820.9|114770.9|114809|114759|38
1738548510000|2025-02-03 02:08:30|114816.2|114766.2|114812|114762|114823.1|114773.1|114809|114759|48
1738548520000|2025-02-03 02:08:40|114813|114763|114824.4|114774.4|114826|114776|114810.9|114760.9|51
1738548530000|2025-02-03 02:08:50|114821.6|114771.6|114830.5|114780.5|114834.4|114784.4|114821.6|114771.6|45
1738548540000|2025-02-03 02:09:00|114828.3|114778.3|114824.3|114774.3|114831.7|114781.7|114823.9|114773.9|33
1738548550000|2025-02-03 02:09:10|114827.5|114777.5|114823.6|114773.6|114836.5|114786.5|114819.7|114769.7|54
1738548560000|2025-02-03 02:09:20|114824.6|114774.6|114801.7|114751.7|114835.7|114785.7|114799.1|114749.1|46
1738548570000|2025-02-03 02:09:30|114799.5|114749.5|114815.6|114765.6|114820.3|114770.3|114795.5|114745.5|47
1738548580000|2025-02-03 02:09:40|114816.3|114766.3|114818.3|114768.3|114824.4|114774.4|114811.1|114761.1|33
1738548590000|2025-02-03 02:09:50|114815.1|114765.1|114813.9|114763.9|114821.7|114771.7|114807.9|114757.9|43
1738548600000|2025-02-03 02:10:00|114810.9|114760.9|114814.3|114764.3|114825.9|114775.9|114809.5|114759.5|31
1738548610000|2025-02-03 02:10:10|114814.4|114764.4|114828.6|114778.6|114830.1|114780.1|114814.4|114764.4|25
1738548620000|2025-02-03 02:10:20|114827.2|114777.2|114822.1|114772.1|114835.8|114785.8|114822.1|114772.1|30
1738548630000|2025-02-03 02:10:30|114819.7|114769.7|114813.4|114763.4|114826|114776|114810.4|114760.4|36
1738548640000|2025-02-03 02:10:40|114810.8|114760.8|114802.1|114752.1|114818.4|114768.4|114798.6|114748.6|40
1738548650000|2025-02-03 02:10:50|114801.4|114751.4|114800.3|114750.3|114804.4|114754.4|114798.4|114748.4|40
1738548660000|2025-02-03 02:11:00|114797.4|114747.4|114796.7|114746.7|114815.1|114765.1|114795.3|114745.3|48
1738548670000|2025-02-03 02:11:10|114801.5|114751.5|114804.1|114754.1|114813.2|114763.2|114799.1|114749.1|33
1738548680000|2025-02-03 02:11:20|114801.7|114751.7|114796.8|114746.8|114813.1|114763.1|114796.8|114746.8|15
1738548690000|2025-02-03 02:11:30|114803.4|114753.4|114798.8|114748.8|114803.4|114753.4|114794.6|114744.6|28
1738548700000|2025-02-03 02:11:40|114799.6|114749.6|114800.7|114750.7|114807.2|114757.2|114797.1|114747.1|29
1738548710000|2025-02-03 02:11:50|114801.1|114751.1|114802.4|114752.4|114808.6|114758.6|114798.5|114748.5|42
1738548720000|2025-02-03 02:12:00|114807.6|114757.6|114800.4|114750.4|114815.7|114765.7|114800.4|114750.4|16
1738548730000|2025-02-03 02:12:10|114800.2|114750.2|114805.5|114755.5|114807.5|114757.5|114795.8|114745.8|37
1738548740000|2025-02-03 02:12:20|114806.3|114756.3|114827.1|114777.1|114829.3|114779.3|114806.3|114756.3|35
1738548750000|2025-02-03 02:12:30|114826.4|114776.4|114818.8|114768.8|114833.1|114783.1|114816.1|114766.1|43
1738548760000|2025-02-03 02:12:40|114820.4|114770.4|114820.3|114770.3|114822.8|114772.8|114814.7|114764.7|34
1738548770000|2025-02-03 02:12:50|114821.7|114771.7|114832.9|114782.9|114836.1|114786.1|114816.5|114766.5|34
1738548780000|2025-02-03 02:13:00|114833.7|114783.7|114828.1|114778.1|114833.7|114783.7|114820.5|114770.5|26
1738548790000|2025-02-03 02:13:10|114831.3|114781.3|114827.6|114777.6|114837.1|114787.1|114825.2|114775.2|37
1738548800000|2025-02-03 02:13:20|114832.4|114782.4|114834.2|114784.2|114847.2|114797.2|114830.2|114780.2|25
1738548810000|2025-02-03 02:13:30|114837.3|114787.3|114819.7|114769.7|114837.3|114787.3|114818.3|114768.3|32
1738548820000|2025-02-03 02:13:40|114817.7|114767.7|114807.9|114757.9|114823.7|114773.7|114807.9|114757.9|25
1738548830000|2025-02-03 02:13:50|114807.5|114757.5|114811.9|114761.9|114847.4|114764.3|114805.5|114721|28
1738548840000|2025-02-03 02:14:00|114812.6|114762.6|114806.4|114756.4|114817.4|114767.4|114791.9|114741.9|67
1738548850000|2025-02-03 02:14:10|114806|114756|114778.1|114728.1|114806|114756|114778.1|114728.1|66
1738548860000|2025-02-03 02:14:20|114779|114729|114771.3|114721.3|114781.4|114731.4|114759.1|114709.1|79
1738548870000|2025-02-03 02:14:30|114768.3|114718.3|114778|114728|114778.1|114728.1|114760.9|114710.9|55
1738548880000|2025-02-03 02:14:40|114774.3|114724.3|114771|114721|114777.3|114727.3|114766|114716|41
1738548890000|2025-02-03 02:14:50|114773.8|114723.8|114785.9|114735.9|114785.9|114735.9|114764.5|114714.5|36
1738548900000|2025-02-03 02:15:00|114784.5|114734.5|114770|114720|114788.1|114738.1|114766.7|114716.7|59
1738548910000|2025-02-03 02:15:10|114774.1|114724.1|114773.9|114723.9|114784.4|114734.4|114767|114717|44
1738548920000|2025-02-03 02:15:20|114772|114722|114767.9|114717.9|114777.4|114727.4|114764|114714|53
1738548930000|2025-02-03 02:15:30|114772.1|114722.1|114781.5|114731.5|114787.9|114737.9|114767.6|114717.6|63
1738548940000|2025-02-03 02:15:40|114784.7|114734.7|114784.2|114734.2|114789.9|114739.9|114779.8|114729.8|70
1738548950000|2025-02-03 02:15:50|114782.6|114732.6|114785.7|114735.7|114792.6|114742.6|114778.6|114728.6|47
1738548960000|2025-02-03 02:16:00|114786.3|114736.3|114778.7|114728.7|114786.5|114736.5|114775|114725|34
1738548970000|2025-02-03 02:16:10|114779.1|114729.1|114783.2|114733.2|114788.3|114738.3|114777.3|114727.3|68
1738548980000|2025-02-03 02:16:20|114783.4|114733.4|114788.7|114738.7|114792.7|114742.7|114780.1|114730.1|41
1738548990000|2025-02-03 02:16:30|114785.4|114735.4|114780.9|114730.9|114789.4|114739.4|114779.5|114729.5|41
1738549000000|2025-02-03 02:16:40|114780.5|114730.5|114781.7|114731.7|114787.5|114737.5|114777.7|114727.7|42
1738549010000|2025-02-03 02:16:50|114780.1|114730.1|114779.5|114729.5|114784|114734|114777.7|114727.7|33
1738549020000|2025-02-03 02:17:00|114775.1|114725.1|114772|114722|114784.9|114734.9|114772|114722|26
1738549030000|2025-02-03 02:17:10|114774.4|114724.4|114780.9|114730.9|114780.9|114730.9|114768.4|114718.4|44
1738549040000|2025-02-03 02:17:20|114780.3|114730.3|114780.8|114730.8|114806.2|114756.2|114775.9|114725.9|58
1738549050000|2025-02-03 02:17:30|114782.2|114732.2|114782.3|114732.3|114783.4|114733.4|114774.4|114724.4|31
1738549060000|2025-02-03 02:17:40|114780.7|114730.7|114767.9|114717.9|114783.1|114733.1|114764.9|114714.9|37
1738549070000|2025-02-03 02:17:50|114772.8|114722.8|114770.1|114720.1|114777.7|114727.7|114759.2|114709.2|46
1738549080000|2025-02-03 02:18:00|114765|114715|114757.3|114707.3|114771.9|114721.9|114754.5|114704.5|39
1738549090000|2025-02-03 02:18:10|114754.3|114704.3|114756.3|114706.3|114761.6|114711.6|114742.2|114692.2|39
1738549100000|2025-02-03 02:18:20|114752.1|114702.1|114752.6|114702.6|114756|114706|114746.6|114696.6|64
1738549110000|2025-02-03 02:18:30|114756|114706|114752.7|114702.7|114759.4|114709.4|114750.5|114700.5|50
1738549120000|2025-02-03 02:18:40|114751.5|114701.5|114752.4|114702.4|114757.1|114707.1|114751.5|114701.5|31
1738549130000|2025-02-03 02:18:50|114752.2|114702.2|114748.8|114698.8|114753|114703|114744.9|114694.9|49
1738549140000|2025-02-03 02:19:00|114753|114703|114751|114701|114760.5|114710.5|114747.2|114697.2|37
1738549150000|2025-02-03 02:19:10|114753.8|114703.8|114743.8|114693.8|114755.5|114705.5|114739.6|114689.6|48
1738549160000|2025-02-03 02:19:20|114740|114690|114738.4|114688.4|114745.1|114695.1|114730.8|114680.8|26
1738549170000|2025-02-03 02:19:30|114737.6|114687.6|114736.6|114686.6|114740|114690|114731.8|114681.8|22
1738549180000|2025-02-03 02:19:40|114734.6|114684.6|114737.2|114687.2|114741.9|114691.9|114731.4|114681.4|31
1738549190000|2025-02-03 02:19:50|114733.4|114683.4|114736.7|114686.7|114744.7|114694.7|114730.8|114680.8|29
1738549200000|2025-02-03 02:20:00|114734.3|114684.3|114741.1|114691.1|114750.1|114700.1|114731.3|114681.3|36
1738549210000|2025-02-03 02:20:10|114742.5|114692.5|114748.5|114698.5|114748.5|114698.5|114741.3|114691.3|20
1738549220000|2025-02-03 02:20:20|114750.2|114700.2|114754.4|114704.4|114759|114709|114750.2|114700.2|20
1738549230000|2025-02-03 02:20:30|114756.8|114706.8|114742.8|114692.8|114758.4|114708.4|114738.2|114688.2|31
1738549240000|2025-02-03 02:20:40|114741.2|114691.2|114744.8|114694.8|114753.1|114703.1|114737.9|114687.9|16
1738549250000|2025-02-03 02:20:50|114747.2|114697.2|114741.3|114691.3|114747.2|114697.2|114738.6|114688.6|19
1738549260000|2025-02-03 02:21:00|114742.5|114692.5|114763.3|114713.3|114763.3|114713.3|114741.1|114691.1|21
1738549270000|2025-02-03 02:21:10|114764.3|114714.3|114853.7|114725.1|114853.7|114747.6|114764|114714|31
1738549280000|2025-02-03 02:21:20|114789.6|114739.6|114787.5|114737.5|114813.2|114763.2|114787.5|114737.5|40
1738549290000|2025-02-03 02:21:30|114785.2|114735.2|114765.7|114715.7|114785.2|114735.2|114765|114715|34
1738549300000|2025-02-03 02:21:40|114764.5|114714.5|114762.6|114712.6|114767.7|114717.7|114758|114708|61
1738549310000|2025-02-03 02:21:50|114765|114715|114755.6|114705.6|114766.3|114716.3|114750.3|114700.3|63
1738549320000|2025-02-03 02:22:00|114758.8|114708.8|114759.3|114709.3|114771.5|114721.5|114755.8|114705.8|45
1738549330000|2025-02-03 02:22:10|114759.1|114709.1|114748.6|114698.6|114760.9|114710.9|114747.3|114697.3|33
1738549340000|2025-02-03 02:22:20|114747.4|114697.4|114762.6|114712.6|114766.7|114716.7|114747.4|114697.4|23
1738549350000|2025-02-03 02:22:30|114761.6|114711.6|114758.1|114708.1|114766.2|114716.2|114757.1|114707.1|20
1738549360000|2025-02-03 02:22:40|114761.7|114711.7|114771.1|114721.1|114772.6|114722.6|114761.7|114711.7|25
1738549370000|2025-02-03 02:22:50|114770.8|114720.8|114763|114713|114770.8|114720.8|114763|114713|19
1738549380000|2025-02-03 02:23:00|114761.4|114711.4|114766.1|114716.1|114766.7|114716.7|114758.3|114708.3|24
1738549390000|2025-02-03 02:23:10|114769.1|114719.1|114763.7|114713.7|114772.4|114722.4|114760.8|114710.8|43
1738549400000|2025-02-03 02:23:20|114763.2|114713.2|114762.1|114712.1|114765.7|114715.7|114757.4|114707.4|25
1738549410000|2025-02-03 02:23:30|114763.5|114713.5|114766.8|114716.8|114767.3|114717.3|114760|114710|25
1738549420000|2025-02-03 02:23:40|114768.8|114718.8|114751.8|114701.8|114768.8|114718.8|114751.8|114701.8|24
1738549430000|2025-02-03 02:23:50|114752.6|114702.6|114751.2|114701.2|114757.9|114707.9|114749.8|114699.8|19
1738549440000|2025-02-03 02:24:00|114752.9|114702.9|114748|114698|114753|114703|114742.7|114692.7|21
1738549450000|2025-02-03 02:24:10|114749.4|114699.4|114753.3|114703.3|114756.4|114706.4|114747.4|114697.4|13
1738549460000|2025-02-03 02:24:20|114751|114701|114758.8|114708.8|114761.6|114711.6|114749.8|114699.8|15
1738549470000|2025-02-03 02:24:30|114757.6|114707.6|114753.3|114703.3|114769.2|114719.2|114753|114703|28
1738549480000|2025-02-03 02:24:40|114751.4|114701.4|114737.6|114687.6|114751.4|114701.4|114737|114687|18
1738549490000|2025-02-03 02:24:50|114737.8|114687.8|114739.3|114689.3|114746.6|114696.6|114737.8|114687.8|24
1738549500000|2025-02-03 02:25:00|114740.9|114690.9|114732.7|114682.7|114743.1|114693.1|114731.2|114681.2|41
1738549510000|2025-02-03 02:25:10|114738|114688|114738.8|114688.8|114743.5|114693.5|114730.8|114680.8|28
1738549520000|2025-02-03 02:25:20|114738.7|114688.7|114741.1|114691.1|114742.8|114692.8|114738|114688|16
1738549530000|2025-02-03 02:25:30|114740.2|114690.2|114736.1|114686.1|114744.8|114694.8|114729.5|114679.5|44
1738549540000|2025-02-03 02:25:40|114736|114686|114733.6|114683.6|114736.5|114686.5|114732|114682|23
1738549550000|2025-02-03 02:25:50|114736.2|114686.2|114732|114682|114736.5|114686.5|114732|114682|10
1738549560000|2025-02-03 02:26:00|114731.7|114681.7|114733.6|114683.6|114737.5|114687.5|114731|114681|14
1738549570000|2025-02-03 02:26:10|114733.7|114683.7|114726.6|114676.6|114736.7|114686.7|114719.7|114669.7|32
1738549580000|2025-02-03 02:26:20|114728.1|114678.1|114724|114674|114728.1|114678.1|114724|114674|14
1738549590000|2025-02-03 02:26:30|114720.8|114670.8|114734.5|114684.5|114738|114688|114720.4|114670.4|23
1738549600000|2025-02-03 02:26:40|114732.1|114682.1|114733.4|114683.4|114738.3|114688.3|114726.5|114676.5|12
1738549610000|2025-02-03 02:26:50|114730.6|114680.6|114739.1|114689.1|114741.2|114691.2|114725|114675|28
1738549620000|2025-02-03 02:27:00|114740.2|114690.2|114740.8|114690.8|114747.1|114697.1|114738|114688|19
1738549630000|2025-02-03 02:27:10|114741.2|114691.2|114750.3|114700.3|114751.9|114701.9|114736.4|114686.4|47
1738549640000|2025-02-03 02:27:20|114747.5|114697.5|114749.1|114699.1|114754.8|114704.8|114745.5|114695.5|18
1738549650000|2025-02-03 02:27:30|114748.2|114698.2|114762.7|114712.7|114769.7|114719.7|114748.2|114698.2|20
1738549660000|2025-02-03 02:27:40|114764.7|114714.7|114768.2|114718.2|114776.1|114726.1|114761.3|114711.3|29
1738549670000|2025-02-03 02:27:50|114771|114721|114759.8|114709.8|114775.9|114725.9|114759.3|114709.3|56
1738549680000|2025-02-03 02:28:00|114766.3|114716.3|114767.2|114717.2|114773|114723|114759.8|114709.8|64
1738549690000|2025-02-03 02:28:10|114770|114720|114764.5|114714.5|114772.4|114722.4|114761.2|114711.2|69
1738549700000|2025-02-03 02:28:20|114765|114715|114766.3|114716.3|114772.5|114722.5|114760.6|114710.6|63
1738549710000|2025-02-03 02:28:30|114761.9|114711.9|114765|114715|114772.3|114722.3|114760.8|114710.8|72
1738549720000|2025-02-03 02:28:40|114764.7|114714.7|114766.6|114716.6|114769|114719|114758.2|114708.2|68
1738549730000|2025-02-03 02:28:50|114768.2|114718.2|114766.8|114716.8|114772.3|114722.3|114761.3|114711.3|60
1738549740000|2025-02-03 02:29:00|114766.6|114716.6|114764.4|114714.4|114768|114718|114764.4|114714.4|6
1738549750000|2025-02-03 02:29:10|114761.6|114711.6|114773.7|114723.7|114774|114724|114761.6|114711.6|15
1738549760000|2025-02-03 02:29:20|114770.9|114720.9|114770.4|114720.4|114774.4|114724.4|114769.1|114719.1|13
1738549770000|2025-02-03 02:29:30|114769.4|114719.4|114769.5|114719.5|114772.5|114722.5|114767.4|114717.4|21
1738549780000|2025-02-03 02:29:40|114769.7|114719.7|114772.9|114722.9|114775.2|114725.2|114764.7|114714.7|16
1738549790000|2025-02-03 02:29:50|114772.4|114722.4|114768.1|114718.1|114773.2|114723.2|114766.1|114716.1|9
1738549800000|2025-02-03 02:30:00|114770.8|114720.8|114780.4|114730.4|114784.4|114734.4|114768.1|114718.1|37
1738549810000|2025-02-03 02:30:10|114780.1|114730.1|114777.6|114727.6|114783.8|114733.8|114776.6|114726.6|17
1738549820000|2025-02-03 02:30:20|114771.3|114721.3|114777.3|114727.3|114779|114729|114771.3|114721.3|20
1738549830000|2025-02-03 02:30:30|114781.5|114731.5|114786|114736|114791.7|114741.7|114774.4|114724.4|65
1738549840000|2025-02-03 02:30:40|114785.2|114735.2|114779.2|114729.2|114789.6|114739.6|114772.6|114722.6|56
1738549850000|2025-02-03 02:30:50|114777.1|114727.1|114806|114756|114809.7|114759.7|114774.4|114724.4|67
1738549860000|2025-02-03 02:31:00|114807.6|114757.6|114801.4|114751.4|114812.7|114762.7|114797.9|114747.9|63
1738549870000|2025-02-03 02:31:10|114801.9|114751.9|114808.6|114758.6|114811.1|114761.1|114799.4|114749.4|46
1738549880000|2025-02-03 02:31:20|114808.4|114758.4|114804.8|114754.8|114821|114771|114804.8|114754.8|46
1738549890000|2025-02-03 02:31:30|114808|114758|114817.5|114767.5|114820.1|114770.1|114799.7|114749.7|58
1738549900000|2025-02-03 02:31:40|114813.9|114763.9|114807.7|114757.7|114819.1|114769.1|114803.8|114753.8|57
1738549910000|2025-02-03 02:31:50|114808|114758|114814.4|114764.4|114814.4|114764.4|114802.4|114752.4|43
1738549920000|2025-02-03 02:32:00|114814.1|114764.1|114794|114744|114815.9|114765.9|114793.8|114743.8|67
1738549930000|2025-02-03 02:32:10|114795.2|114745.2|114803.7|114753.7|114808.1|114758.1|114791.5|114741.5|71
1738549940000|2025-02-03 02:32:20|114805.8|114755.8|114802.3|114752.3|114809.4|114759.4|114800.1|114750.1|53
1738549950000|2025-02-03 02:32:30|114804|114754|114798.4|114748.4|114806.3|114756.3|114793.4|114743.4|57
1738549960000|2025-02-03 02:32:40|114801.6|114751.6|114809.4|114759.4|114813.2|114763.2|114795|114745|64
1738549970000|2025-02-03 02:32:50|114811.5|114761.5|114821|114771|114824.5|114774.5|114808.6|114758.6|49
1738549980000|2025-02-03 02:33:00|114820.1|114770.1|114815.7|114765.7|114823.2|114773.2|114811.3|114761.3|51
1738549990000|2025-02-03 02:33:10|114818.3|114768.3|114822.6|114772.6|114825.1|114775.1|114815.6|114765.6|53
1738550000000|2025-02-03 02:33:20|114824.1|114774.1|114826.4|114776.4|114832.1|114782.1|114823.1|114773.1|29
1738550010000|2025-02-03 02:33:30|114826|114776|114829.2|114779.2|114833.3|114783.3|114824.6|114774.6|57
1738550020000|2025-02-03 02:33:40|114829.8|114779.8|114828.8|114778.8|114836.2|114786.2|114825.9|114775.9|39
1738550030000|2025-02-03 02:33:50|114823.8|114773.8|114832.6|114782.6|114835.1|114785.1|114823.8|114773.8|34
1738550040000|2025-02-03 02:34:00|114831.1|114781.1|114837.9|114787.9|114839.3|114789.3|114830.6|114780.6|22
1738550050000|2025-02-03 02:34:10|114838.9|114788.9|114816.1|114766.1|114839.6|114789.6|114816.1|114766.1|30
1738550060000|2025-02-03 02:34:20|114819.6|114769.6|114828.7|114778.7|114835.6|114785.6|114819.6|114769.6|27
1738550070000|2025-02-03 02:34:30|114829.1|114779.1|114835.2|114785.2|114836.9|114786.9|114827.3|114777.3|17
1738550080000|2025-02-03 02:34:40|114834|114784|114827.4|114777.4|114834|114784|114817.4|114767.4|43
1738550090000|2025-02-03 02:34:50|114828.2|114778.2|114818.9|114768.9|114828.2|114778.2|114817.8|114767.8|27
1738550100000|2025-02-03 02:35:00|114818.3|114768.3|114814.2|114764.2|114821.6|114771.6|114810.2|114760.2|41
1738550110000|2025-02-03 02:35:10|114815.4|114765.4|114812.5|114762.5|114815.5|114765.5|114812.5|114762.5|7
1738550120000|2025-02-03 02:35:20|114811.5|114761.5|114801.3|114751.3|114816.9|114766.9|114798.6|114748.6|31
1738550130000|2025-02-03 02:35:30|114802|114752|114797.1|114747.1|114806.8|114756.8|114792.5|114742.5|34
1738550140000|2025-02-03 02:35:40|114796.5|114746.5|114791.1|114741.1|114800.7|114750.7|114788.2|114738.2|58
1738550150000|2025-02-03 02:35:50|114791.5|114741.5|114787.4|114737.4|114791.5|114741.5|114780.5|114730.5|42
1738550160000|2025-02-03 02:36:00|114785.6|114735.6|114789.2|114739.2|114796.2|114746.2|114785.6|114735.6|47
1738550170000|2025-02-03 02:36:10|114790.9|114740.9|114792.7|114742.7|114794.2|114744.2|114785.9|114735.9|50
1738550180000|2025-02-03 02:36:20|114792.5|114742.5|114786.1|114736.1|114792.5|114742.5|114786|114736|12
1738550190000|2025-02-03 02:36:30|114788.1|114738.1|114778.2|114728.2|114801.5|114751.5|114773.8|114723.8|49
1738550200000|2025-02-03 02:36:40|114777.5|114727.5|114781.1|114731.1|114786.2|114736.2|114775.7|114725.7|29
1738550210000|2025-02-03 02:36:50|114782.3|114732.3|114791.4|114741.4|114793.9|114743.9|114782.3|114732.3|15
1738550220000|2025-02-03 02:37:00|114793.5|114743.5|114800.1|114750.1|114806.4|114756.4|114788.5|114738.5|35
1738550230000|2025-02-03 02:37:10|114802.4|114752.4|114793.5|114743.5|114802.4|114752.4|114789.8|114739.8|28
1738550240000|2025-02-03 02:37:20|114793.1|114743.1|114812.5|114762.5|114812.5|114762.5|114783.9|114733.9|41
1738550250000|2025-02-03 02:37:30|114815.2|114765.2|114814.9|114764.9|114816.9|114766.9|114807.8|114757.8|18
1738550260000|2025-02-03 02:37:40|114813.2|114763.2|114812.7|114762.7|114813.6|114763.6|114806.6|114756.6|20
1738550270000|2025-02-03 02:37:50|114814.9|114764.9|114810.3|114760.3|114818.1|114768.1|114810.3|114760.3|23
1738550280000|2025-02-03 02:38:00|114812.5|114762.5|114809.9|114759.9|114816.7|114766.7|114803.8|114753.8|26
1738550290000|2025-02-03 02:38:10|114809.8|114759.8|114805.6|114755.6|114814|114764|114803.9|114753.9|19
1738550300000|2025-02-03 02:38:20|114805.4|114755.4|114810.9|114760.9|114815.6|114765.6|114804.1|114754.1|31
1738550310000|2025-02-03 02:38:30|114812.6|114762.6|114820.3|114770.3|114822.5|114772.5|114810|114760|30
1738550320000|2025-02-03 02:38:40|114823.9|114773.9|114826|114776|114828.9|114778.9|114818.6|114768.6|42
1738550330000|2025-02-03 02:38:50|114824.9|114774.9|114820|114770|114824.9|114774.9|114813.8|114763.8|29
1738550340000|2025-02-03 02:39:00|114821.9|114771.9|114823.8|114773.8|114826.6|114776.6|114819.6|114769.6|14
1738550350000|2025-02-03 02:39:10|114823.1|114773.1|114832.8|114782.8|114832.8|114782.8|114815.5|114765.5|23
1738550360000|2025-02-03 02:39:20|114831.1|114781.1|114829.4|114779.4|114832.6|114782.6|114826.3|114776.3|27
1738550370000|2025-02-03 02:39:30|114831.8|114781.8|114807.1|114757.1|114833.7|114783.7|114805.6|114755.6|39
1738550380000|2025-02-03 02:39:40|114808.8|114758.8|114807.8|114757.8|114811.7|114761.7|114803.9|114753.9|33
1738550390000|2025-02-03 02:39:50|114809|114759|114809.1|114759.1|114811.3|114761.3|114808.1|114758.1|15
1738550400000|2025-02-03 02:40:00|114807.6|114757.6|114805.4|114755.4|114808.7|114758.7|114799.8|114749.8|21
1738550410000|2025-02-03 02:40:10|114804.8|114754.8|114797.1|114747.1|114804.8|114754.8|114796.5|114746.5|10
1738550420000|2025-02-03 02:40:20|114801|114751|114793.3|114743.3|114808.5|114758.5|114793.3|114743.3|29
1738550430000|2025-02-03 02:40:30|114793.9|114743.9|114789.1|114739.1|114794.9|114744.9|114789.1|114739.1|21
1738550440000|2025-02-03 02:40:40|114790.2|114740.2|114792.6|114742.6|114792.6|114742.6|114788.9|114738.9|10
1738550450000|2025-02-03 02:40:50|114788.8|114738.8|114777.4|114727.4|114792.5|114742.5|114777.4|114727.4|29
1738550460000|2025-02-03 02:41:00|114776.9|114726.9|114780.5|114730.5|114782.2|114732.2|114774.2|114724.2|40
1738550470000|2025-02-03 02:41:10|114777.3|114727.3|114772.7|114722.7|114779.7|114729.7|114772.7|114722.7|29
1738550480000|2025-02-03 02:41:20|114773.2|114723.2|114780.1|114730.1|114785.3|114735.3|114767.7|114717.7|44
1738550490000|2025-02-03 02:41:30|114777.7|114727.7|114794.3|114744.3|114794.3|114744.3|114777.7|114727.7|26
1738550500000|2025-02-03 02:41:40|114793.1|114743.1|114796.2|114746.2|114802.6|114752.6|114785.6|114735.6|40
1738550510000|2025-02-03 02:41:50|114795.4|114745.4|114797|114747|114800.9|114750.9|114792.8|114742.8|28
1738550520000|2025-02-03 02:42:00|114798.1|114748.1|114813.3|114763.3|114813.3|114763.3|114795.9|114745.9|44
1738550530000|2025-02-03 02:42:10|114811.9|114761.9|114814.9|114764.9|114818.1|114768.1|114806.9|114756.9|45
1738550540000|2025-02-03 02:42:20|114813.6|114763.6|114801.3|114751.3|114822.1|114772.1|114798.1|114748.1|46
1738550550000|2025-02-03 02:42:30|114804.6|114754.6|114796.5|114746.5|114804.6|114754.6|114789.2|114739.2|54
1738550560000|2025-02-03 02:42:40|114795|114745|114796.4|114746.4|114803.1|114753.1|114793.2|114743.2|25
1738550570000|2025-02-03 02:42:50|114795.3|114745.3|114791.3|114741.3|114796.8|114746.8|114790.9|114740.9|21
1738550580000|2025-02-03 02:43:00|114794.5|114744.5|114788.5|114738.5|114796.6|114746.6|114781.2|114731.2|37
1738550590000|2025-02-03 02:43:10|114785.8|114735.8|114804.6|114754.6|114805.6|114755.6|114784.6|114734.6|44
1738550600000|2025-02-03 02:43:20|114807.1|114757.1|114806.4|114756.4|114816.8|114766.8|114803|114753|40
1738550610000|2025-02-03 02:43:30|114812.2|114762.2|114805.6|114755.6|114819|114769|114805.6|114755.6|26
1738550620000|2025-02-03 02:43:40|114807.2|114757.2|114775.2|114725.2|114807.2|114757.2|114773.7|114723.7|43
1738550630000|2025-02-03 02:43:50|114780.4|114730.4|114775.2|114725.2|114786.3|114736.3|114772.2|114722.2|36
1738550640000|2025-02-03 02:44:00|114776.2|114726.2|114786|114736|114789.9|114739.9|114774.6|114724.6|72
1738550650000|2025-02-03 02:44:10|114784.7|114734.7|114788.2|114738.2|114803.7|114753.7|114784.4|114734.4|59
1738550660000|2025-02-03 02:44:20|114788.3|114738.3|114789.4|114739.4|114793.3|114743.3|114784.7|114734.7|38
1738550670000|2025-02-03 02:44:30|114789.1|114739.1|114783.2|114733.2|114793.2|114743.2|114780.8|114730.8|67
1738550680000|2025-02-03 02:44:40|114790.2|114740.2|114795.1|114745.1|114796.8|114746.8|114782|114732|20
1738550690000|2025-02-03 02:44:50|114793.8|114743.8|114793.4|114743.4|114797.4|114747.4|114787.3|114737.3|55
1738550700000|2025-02-03 02:45:00|114790.8|114740.8|114797|114747|114799.5|114749.5|114790.5|114740.5|51
1738550710000|2025-02-03 02:45:10|114794.5|114744.5|114795.7|114745.7|114800.1|114750.1|114791.5|114741.5|33
1738550720000|2025-02-03 02:45:20|114793.3|114743.3|114793.6|114743.6|114799.4|114749.4|114792.2|114742.2|36
1738550730000|2025-02-03 02:45:30|114797.8|114747.8|114796.9|114746.9|114800.6|114750.6|114794.4|114744.4|40
1738550740000|2025-02-03 02:45:40|114798.5|114748.5|114797.9|114747.9|114799.7|114749.7|114795|114745|33
1738550750000|2025-02-03 02:45:50|114800.5|114750.5|114799.8|114749.8|114802.6|114752.6|114795.8|114745.8|28
1738550760000|2025-02-03 02:46:00|114799.4|114749.4|114801.4|114751.4|114807.7|114757.7|114797.2|114747.2|17
1738550770000|2025-02-03 02:46:10|114799.9|114749.9|114793|114743|114799.9|114749.9|114784.3|114734.3|34
1738550780000|2025-02-03 02:46:20|114791.7|114741.7|114794.3|114744.3|114796.3|114746.3|114785.5|114735.5|34
1738550790000|2025-02-03 02:46:30|114791.9|114741.9|114785|114735|114798.6|114748.6|114781.2|114731.2|60
1738550800000|2025-02-03 02:46:40|114786|114736|114785.6|114735.6|114786.2|114736.2|114784.1|114734.1|5
1738550810000|2025-02-03 02:46:50|114782.6|114732.6|114785.1|114735.1|114787.9|114737.9|114780.5|114730.5|40
1738550820000|2025-02-03 02:47:00|114786.7|114736.7|114772.2|114722.2|114786.7|114736.7|114769.8|114719.8|64
1738550830000|2025-02-03 02:47:10|114774.5|114724.5|114766.2|114716.2|114774.5|114724.5|114760.7|114710.7|60
1738550840000|2025-02-03 02:47:20|114764.8|114714.8|114773.8|114723.8|114779.6|114729.6|114759.9|114709.9|60
1738550850000|2025-02-03 02:47:30|114768.1|114718.1|114760|114710|114774.7|114724.7|114760|114710|54
1738550860000|2025-02-03 02:47:40|114762.8|114712.8|114763.8|114713.8|114766.4|114716.4|114758.5|114708.5|41
1738550870000|2025-02-03 02:47:50|114764.7|114714.7|114771.8|114721.8|114774.1|114724.1|114761.2|114711.2|48
1738550880000|2025-02-03 02:48:00|114774.9|114724.9|114778.3|114728.3|114781.2|114731.2|114770.7|114720.7|25
1738550890000|2025-02-03 02:48:10|114780|114730|114780.9|114730.9|114788.6|114738.6|114780|114730|32
1738550900000|2025-02-03 02:48:20|114778.5|114728.5|114778.1|114728.1|114782.5|114732.5|114773.8|114723.8|22
1738550910000|2025-02-03 02:48:30|114777.6|114727.6|114767.4|114717.4|114777.6|114727.6|114764.4|114714.4|12
1738550920000|2025-02-03 02:48:40|114766.4|114716.4|114775.3|114725.3|114779.2|114729.2|114766.4|114716.4|10
1738550930000|2025-02-03 02:48:50|114775.1|114725.1|114781.1|114731.1|114782.6|114732.6|114774.9|114724.9|17
1738550940000|2025-02-03 02:49:00|114783.4|114733.4|114787.5|114737.5|114787.5|114737.5|114780.6|114730.6|8
1738550950000|2025-02-03 02:49:10|114790.7|114740.7|114800.7|114750.7|114806.1|114756.1|114788.6|114738.6|30
1738550960000|2025-02-03 02:49:20|114803.9|114753.9|114797.8|114747.8|114804|114754|114797.8|114747.8|12
1738550970000|2025-02-03 02:49:30|114801.7|114751.7|114810.8|114760.8|114813.7|114763.7|114801|114751|11
1738550980000|2025-02-03 02:49:40|114814.7|114764.7|114807.4|114757.4|114817.3|114767.3|114802.2|114752.2|41
1738550990000|2025-02-03 02:49:50|114801.3|114751.3|114807.8|114757.8|114809.9|114759.9|114801.3|114751.3|38
1738551000000|2025-02-03 02:50:00|114807.1|114757.1|114808.2|114758.2|114812.5|114762.5|114802.6|114752.6|33
1738551010000|2025-02-03 02:50:10|114810.6|114760.6|114815.7|114765.7|114817.4|114767.4|114809.5|114759.5|12
1738551020000|2025-02-03 02:50:20|114816|114766|114829|114779|114829.8|114779.8|114815|114765|13
1738551030000|2025-02-03 02:50:30|114826|114776|114839.5|114789.5|114841.6|114791.6|114823.4|114773.4|54
1738551040000|2025-02-03 02:50:40|114837.7|114787.7|114840.3|114790.3|114843.4|114793.4|114835.9|114785.9|53
1738551050000|2025-02-03 02:50:50|114840.5|114790.5|114849.4|114799.4|114849.4|114799.4|114835.8|114785.8|67
1738551060000|2025-02-03 02:51:00|114850.1|114800.1|114844|114794|114855.8|114805.8|114837.5|114787.5|33
1738551070000|2025-02-03 02:51:10|114843.8|114793.8|114839.9|114789.9|114843.8|114793.8|114834.5|114784.5|29
1738551080000|2025-02-03 02:51:20|114838.4|114788.4|114849.5|114799.5|114859.4|114809.4|114836.3|114786.3|45
1738551090000|2025-02-03 02:51:30|114849.2|114799.2|114850.5|114800.5|114855|114805|114845.9|114795.9|33
1738551100000|2025-02-03 02:51:40|114848.9|114798.9|114847.7|114797.7|114855.9|114805.9|114846.4|114796.4|39
1738551110000|2025-02-03 02:51:50|114846.5|114796.5|114833.9|114783.9|114846.5|114796.5|114828.9|114778.9|35
1738551120000|2025-02-03 02:52:00|114832.3|114782.3|114853.1|114803.1|114854.8|114804.8|114831.5|114781.5|46
1738551130000|2025-02-03 02:52:10|114853.5|114803.5|114854|114804|114864.3|114814.3|114852.2|114802.2|48
1738551140000|2025-02-03 02:52:20|114854.2|114804.2|114855.3|114805.3|114858.7|114808.7|114849.4|114799.4|29
1738551150000|2025-02-03 02:52:30|114856.2|114806.2|114853.7|114803.7|114856.2|114806.2|114853.7|114803.7|3
1738551160000|2025-02-03 02:52:40|114853.8|114803.8|114840.9|114790.9|114859.3|114809.3|114840.9|114790.9|16
1738551170000|2025-02-03 02:52:50|114841|114791|114840.3|114790.3|114845.8|114795.8|114834|114784|12
1738551180000|2025-02-03 02:53:00|114836.8|114786.8|114843|114793|114845.7|114795.7|114834.4|114784.4|26
1738551190000|2025-02-03 02:53:10|114837.8|114787.8|114841.4|114791.4|114848.3|114798.3|114834.6|114784.6|64
1738551200000|2025-02-03 02:53:20|114844.4|114794.4|114835.8|114785.8|114847.1|114797.1|114833.9|114783.9|52
1738551210000|2025-02-03 02:53:30|114830.7|114780.7|114834.6|114784.6|114842.5|114792.5|114827.4|114777.4|52
1738551220000|2025-02-03 02:53:40|114835.2|114785.2|114832.2|114782.2|114838.2|114788.2|114831|114781|16
1738551230000|2025-02-03 02:53:50|114834.3|114784.3|114835.4|114785.4|114837.7|114787.7|114834.1|114784.1|10
1738551240000|2025-02-03 02:54:00|114836.7|114786.7|114831.3|114781.3|114836.9|114786.9|114827.8|114777.8|12
1738551250000|2025-02-03 02:54:10|114830|114780|114833.1|114783.1|114839.4|114789.4|114827.6|114777.6|32
1738551260000|2025-02-03 02:54:20|114834.3|114784.3|114852.6|114802.6|114852.6|114802.6|114834.3|114784.3|29
1738551270000|2025-02-03 02:54:30|114853.9|114803.9|114851.5|114801.5|114854.9|114804.9|114845.1|114795.1|42
1738551280000|2025-02-03 02:54:40|114850.3|114800.3|114843.3|114793.3|114853.9|114803.9|114841|114791|37
1738551290000|2025-02-03 02:54:50|114845|114795|114847.6|114797.6|114852.2|114802.2|114843.3|114793.3|9
1738551300000|2025-02-03 02:55:00|114846.7|114796.7|114835.1|114785.1|114846.7|114796.7|114831.9|114781.9|17
1738551310000|2025-02-03 02:55:10|114837.8|114787.8|114843.6|114793.6|114845.4|114795.4|114834.1|114784.1|36
1738551320000|2025-02-03 02:55:20|114844.2|114794.2|114841|114791|114849.5|114799.5|114836.3|114786.3|19
1738551330000|2025-02-03 02:55:30|114840|114790|114840.2|114790.2|114844.7|114794.7|114831.7|114781.7|43
1738551340000|2025-02-03 02:55:40|114840|114790|114842.4|114792.4|114847.1|114797.1|114836.1|114786.1|56
1738551350000|2025-02-03 02:55:50|114839.2|114789.2|114842|114792|114848.6|114798.6|114838.3|114788.3|52
1738551360000|2025-02-03 02:56:00|114843.7|114793.7|114818.9|114768.9|114843.7|114793.7|114818.9|114768.9|51
1738551370000|2025-02-03 02:56:10|114818.4|114768.4|114821.9|114771.9|114824.6|114774.6|114816.7|114766.7|57
1738551380000|2025-02-03 02:56:20|114823.8|114773.8|114823.4|114773.4|114827.2|114777.2|114812.7|114762.7|40
1738551390000|2025-02-03 02:56:30|114821.8|114771.8|114823.5|114773.5|114828.5|114778.5|114821.8|114771.8|27
1738551400000|2025-02-03 02:56:40|114825.1|114775.1|114821.1|114771.1|114825.1|114775.1|114817.7|114767.7|60
1738551410000|2025-02-03 02:56:50|114818.5|114768.5|114805.8|114755.8|114824|114774|114802.1|114752.1|39
1738551420000|2025-02-03 02:57:00|114805.1|114755.1|114805|114755|114811.8|114761.8|114800|114750|43
1738551430000|2025-02-03 02:57:10|114802.5|114752.5|114796.8|114746.8|114807.6|114757.6|114795.3|114745.3|58
1738551440000|2025-02-03 02:57:20|114798.5|114748.5|114804.4|114754.4|114805.8|114755.8|114798.3|114748.3|30
1738551450000|2025-02-03 02:57:30|114800.9|114750.9|114798|114748|114804.9|114754.9|114796.8|114746.8|22
1738551460000|2025-02-03 02:57:40|114796.1|114746.1|114798.7|114748.7|114805.3|114755.3|114795.5|114745.5|29
1738551470000|2025-02-03 02:57:50|114800.8|114750.8|114799.8|114749.8|114800.8|114750.8|114799.8|114749.8|4
1738551480000|2025-02-03 02:58:00|114798|114748|114799.4|114749.4|114801.2|114751.2|114798|114748|5
1738551490000|2025-02-03 02:58:10|114799.3|114749.3|114800|114750|114805.1|114755.1|114797.8|114747.8|30
1738551500000|2025-02-03 02:58:20|114802.5|114752.5|114804.9|114754.9|114809.3|114759.3|114802.4|114752.4|18
1738551510000|2025-02-03 02:58:30|114804.2|114754.2|114804.9|114754.9|114804.9|114754.9|114804.2|114754.2|3
1738551520000|2025-02-03 02:58:40|114803.7|114753.7|114804.5|114754.5|114805.8|114755.8|114803.7|114753.7|4
1738551530000|2025-02-03 02:58:50|114804.6|114754.6|114806.2|114756.2|114806.2|114756.2|114804.6|114754.6|8
1738551540000|2025-02-03 02:59:00|114808.9|114758.9|114814.4|114764.4|114814.4|114764.4|114808.9|114758.9|11
1738551550000|2025-02-03 02:59:10|114814.6|114764.6|114819.7|114769.7|114822|114772|114814.3|114764.3|11
1738551560000|2025-02-03 02:59:20|114821|114771|114824.9|114774.9|114825.7|114775.7|114821|114771|11
1738551570000|2025-02-03 02:59:30|114822.9|114772.9|114826.1|114776.1|114827.6|114777.6|114821.8|114771.8|13
1738551580000|2025-02-03 02:59:40|114827.9|114777.9|114828.2|114778.2|114831.5|114781.5|114827.9|114777.9|9
1738551590000|2025-02-03 02:59:50|114836.1|114786.1|114836.3|114786.3|114842.1|114792.1|114834.2|114784.2|17
1738551600000|2025-02-03 03:00:00|114839.1|114789.1|114839.8|114789.8|114841.1|114791.1|114826.8|114776.8|37
1738551610000|2025-02-03 03:00:10|114841|114791|114853|114803|114853|114803|114836.9|114786.9|28
1738551620000|2025-02-03 03:00:20|114858|114808|114852.5|114802.5|114858|114808|114850.1|114800.1|13
1738551630000|2025-02-03 03:00:30|114853.7|114803.7|114845.5|114795.5|114855|114805|114844.4|114794.4|21
1738551640000|2025-02-03 03:00:40|114844.3|114794.3|114834.6|114784.6|114849.8|114799.8|114832.6|114782.6|31
1738551650000|2025-02-03 03:00:50|114834.9|114784.9|114838.3|114788.3|114839.3|114789.3|114834.2|114784.2|17
1738551660000|2025-02-03 03:01:00|114834.6|114784.6|114833.6|114783.6|114834.6|114784.6|114833.6|114783.6|3
1738551670000|2025-02-03 03:01:10|114833.7|114783.7|114841.4|114791.4|114843.9|114793.9|114831.4|114781.4|25
1738551680000|2025-02-03 03:01:20|114839.8|114789.8|114848.8|114798.8|114850.7|114800.7|114838.8|114788.8|28
1738551690000|2025-02-03 03:01:30|114847.1|114797.1|114843.1|114793.1|114849.3|114799.3|114842.6|114792.6|17
1738551700000|2025-02-03 03:01:40|114839.3|114789.3|114840.1|114790.1|114844.1|114794.1|114836.6|114786.6|10
1738551710000|2025-02-03 03:01:50|114840|114790|114840.8|114790.8|114848.5|114798.5|114836.8|114786.8|12
1738551720000|2025-02-03 03:02:00|114842.7|114792.7|114837.8|114787.8|114842.7|114792.7|114829.6|114779.6|22
1738551730000|2025-02-03 03:02:10|114837.7|114787.7|114840|114790|114851.7|114801.7|114837|114787|23
1738551740000|2025-02-03 03:02:20|114844.5|114794.5|114843.2|114793.2|114850.7|114800.7|114840.1|114790.1|21
1738551750000|2025-02-03 03:02:30|114842|114792|114833.9|114783.9|114842|114792|114833.9|114783.9|19
1738551760000|2025-02-03 03:02:40|114834.7|114784.7|114835.1|114785.1|114835.1|114785.1|114834.7|114784.7|3
1738551770000|2025-02-03 03:02:50|114833.3|114783.3|114841.5|114791.5|114842.4|114792.4|114833.3|114783.3|16
1738551780000|2025-02-03 03:03:00|114837.8|114787.8|114836.8|114786.8|114843|114793|114834.3|114784.3|19
1738551790000|2025-02-03 03:03:10|114836.9|114786.9|114828.7|114778.7|114839.4|114789.4|114828.7|114778.7|11
1738551800000|2025-02-03 03:03:20|114832.1|114782.1|114834.9|114784.9|114838.1|114788.1|114826|114776|24
1738551810000|2025-02-03 03:03:30|114835.5|114785.5|114825|114775|114835.5|114785.5|114823.6|114773.6|27
1738551820000|2025-02-03 03:03:40|114826.2|114776.2|114823.3|114773.3|114827.9|114777.9|114821.4|114771.4|31
1738551830000|2025-02-03 03:03:50|114823.6|114773.6|114826.2|114776.2|114832.1|114782.1|114822.1|114772.1|24
1738551840000|2025-02-03 03:04:00|114822.9|114772.9|114823.8|114773.8|114832.7|114782.7|114822.9|114772.9|18
1738551850000|2025-02-03 03:04:10|114831.1|114781.1|114828.7|114778.7|114832.4|114782.4|114824.4|114774.4|37
1738551860000|2025-02-03 03:04:20|114828.6|114778.6|114835.3|114785.3|114841.1|114791.1|114828.5|114778.5|33
1738551870000|2025-02-03 03:04:30|114838.4|114788.4|114834.6|114784.6|114843.4|114793.4|114831.9|114781.9|32
1738551880000|2025-02-03 03:04:40|114834.5|114784.5|114838.5|114788.5|114838.5|114788.5|114832.8|114782.8|10
1738551890000|2025-02-03 03:04:50|114838.8|114788.8|114836.9|114786.9|114841.8|114791.8|114835.7|114785.7|14
1738551900000|2025-02-03 03:05:00|114833.9|114783.9|114843.2|114793.2|114843.2|114793.2|114833.9|114783.9|14
1738551910000|2025-02-03 03:05:10|114838.3|114788.3|114834.5|114784.5|114838.3|114788.3|114827.1|114777.1|27
1738551920000|2025-02-03 03:05:20|114836.9|114786.9|114846.3|114796.3|114850.4|114800.4|114836.9|114786.9|23
1738551930000|2025-02-03 03:05:30|114849.3|114799.3|114846.7|114796.7|114850.3|114800.3|114845.3|114795.3|18
1738551940000|2025-02-03 03:05:40|114850|114800|114844.4|114794.4|114850|114800|114842.3|114792.3|15
1738551950000|2025-02-03 03:05:50|114844.3|114794.3|114858.8|114808.8|114858.8|114808.8|114840.8|114790.8|16
1738551960000|2025-02-03 03:06:00|114856|114806|114843.2|114793.2|114860.5|114810.5|114840.6|114790.6|21
1738551970000|2025-02-03 03:06:10|114840.2|114790.2|114845.2|114795.2|114846.2|114796.2|114840.2|114790.2|10
1738551980000|2025-02-03 03:06:20|114850.8|114800.8|114853|114803|114853.7|114803.7|114847|114797|34
1738551990000|2025-02-03 03:06:30|114851.1|114801.1|114862.1|114812.1|114867.6|114817.6|114845.5|114795.5|45
1738552000000|2025-02-03 03:06:40|114861.6|114811.6|114867.1|114817.1|114870.6|114820.6|114856.8|114806.8|37
1738552010000|2025-02-03 03:06:50|114869.4|114819.4|114862|114812|114869.4|114819.4|114860.7|114810.7|26
1738552020000|2025-02-03 03:07:00|114859.9|114809.9|114866.5|114816.5|114868.9|114818.9|114856.9|114806.9|34
1738552030000|2025-02-03 03:07:10|114866|114816|114875.1|114825.1|114875.1|114825.1|114859.7|114809.7|11
1738552040000|2025-02-03 03:07:20|114872.6|114822.6|114870|114820|114875.5|114825.5|114870|114820|9
1738552050000|2025-02-03 03:07:30|114872.5|114822.5|114872.6|114822.6|114874|114824|114868|114818|18
1738552060000|2025-02-03 03:07:40|114869.7|114819.7|114883.2|114833.2|114883.2|114833.2|114869.7|114819.7|20
1738552070000|2025-02-03 03:07:50|114882.8|114832.8|114873.4|114823.4|114895.6|114845.6|114873.4|114823.4|56
1738552080000|2025-02-03 03:08:00|114876.5|114826.5|114866.7|114816.7|114878.2|114828.2|114865.6|114815.6|36
1738552090000|2025-02-03 03:08:10|114869.9|114819.9|114863.1|114813.1|114869.9|114819.9|114862.2|114812.2|18
1738552100000|2025-02-03 03:08:20|114860.3|114810.3|114874.8|114824.8|114884.4|114834.4|114858.3|114808.3|16
1738552110000|2025-02-03 03:08:30|114874.5|114824.5|114884.7|114834.7|114890.7|114840.7|114873.1|114823.1|15
1738552120000|2025-02-03 03:08:40|114884.4|114834.4|114889.6|114839.6|114892.8|114842.8|114878.3|114828.3|40
1738552130000|2025-02-03 03:08:50|114887.6|114837.6|114889.8|114839.8|114894.7|114844.7|114880.4|114830.4|67
1738552140000|2025-02-03 03:09:00|114892.5|114842.5|114882.6|114832.6|114894.5|114844.5|114881.2|114831.2|57
1738552150000|2025-02-03 03:09:10|114884.1|114834.1|114883.2|114833.2|114887.9|114837.9|114877|114827|37
1738552160000|2025-02-03 03:09:20|114884.6|114834.6|114884.5|114834.5|114888.3|114838.3|114879.5|114829.5|25
1738552170000|2025-02-03 03:09:30|114883.7|114833.7|114883.5|114833.5|114883.7|114833.7|114882.9|114832.9|4
1738552180000|2025-02-03 03:09:40|114883.4|114833.4|114886.4|114836.4|114887.6|114837.6|114876.5|114826.5|25
1738552190000|2025-02-03 03:09:50|114885|114835|114877.5|114827.5|114886.1|114836.1|114876|114826|31
1738552200000|2025-02-03 03:10:00|114879|114829|114877.7|114827.7|114881.8|114831.8|114877.6|114827.6|9
1738552210000|2025-02-03 03:10:10|114877.2|114827.2|114886.5|114836.5|114890.9|114840.9|114877.2|114827.2|41
1738552220000|2025-02-03 03:10:20|114888|114838|114889.5|114839.5|114893.7|114843.7|114880|114830|63
1738552230000|2025-02-03 03:10:30|114892.3|114842.3|114887.3|114837.3|114894.4|114844.4|114882.2|114832.2|55
1738552240000|2025-02-03 03:10:40|114885|114835|114882.3|114832.3|114890.4|114840.4|114881.8|114831.8|44
1738552250000|2025-02-03 03:10:50|114884.4|114834.4|114884.1|114834.1|114888.3|114838.3|114877.9|114827.9|60
1738552260000|2025-02-03 03:11:00|114883.6|114833.6|114890|114840|114890|114840|114880.7|114830.7|39
1738552270000|2025-02-03 03:11:10|114886|114836|114877.9|114827.9|114889.2|114839.2|114875.4|114825.4|48
1738552280000|2025-02-03 03:11:20|114883.3|114833.3|114885.4|114835.4|114892.4|114842.4|114882.6|114832.6|42
1738552290000|2025-02-03 03:11:30|114886.9|114836.9|114885.1|114835.1|114890.5|114840.5|114884.1|114834.1|26
1738552300000|2025-02-03 03:11:40|114883.6|114833.6|114880.5|114830.5|114885.9|114835.9|114878.9|114828.9|12
1738552310000|2025-02-03 03:11:50|114881.9|114831.9|114882.5|114832.5|114886.3|114836.3|114879.9|114829.9|11
1738552320000|2025-02-03 03:12:00|114882.8|114832.8|114884.9|114834.9|114892.3|114842.3|114880.2|114830.2|25
1738552330000|2025-02-03 03:12:10|114881.3|114831.3|114870.7|114820.7|114882.4|114832.4|114870.7|114820.7|31
1738552340000|2025-02-03 03:12:20|114872.2|114822.2|114878.1|114828.1|114880.3|114830.3|114869.3|114819.3|24
1738552350000|2025-02-03 03:12:30|114876.9|114826.9|114868.6|114818.6|114877|114827|114865.9|114815.9|24
1738552360000|2025-02-03 03:12:40|114868.5|114818.5|114871.4|114821.4|114874.2|114824.2|114868.5|114818.5|33
1738552370000|2025-02-03 03:12:50|114868.9|114818.9|114877.7|114827.7|114883.2|114833.2|114862.1|114812.1|34
1738552380000|2025-02-03 03:13:00|114878.1|114828.1|114879.8|114829.8|114883|114833|114875.7|114825.7|32
1738552390000|2025-02-03 03:13:10|114877.9|114827.9|114884.4|114834.4|114892.2|114842.2|114871.7|114821.7|31
1738552400000|2025-02-03 03:13:20|114886.8|114836.8|114888.9|114838.9|114896.1|114846.1|114882.4|114832.4|42
1738552410000|2025-02-03 03:13:30|114889|114839|114896.4|114846.4|114897.8|114847.8|114884.6|114834.6|19
1738552420000|2025-02-03 03:13:40|114896.2|114846.2|114887|114837|114896.2|114846.2|114884.8|114834.8|50
1738552430000|2025-02-03 03:13:50|114891|114841|114884.2|114834.2|114892.8|114842.8|114883.2|114833.2|24
1738552440000|2025-02-03 03:14:00|114883.1|114833.1|114887.4|114837.4|114890.4|114840.4|114880.8|114830.8|56
1738552450000|2025-02-03 03:14:10|114890.3|114840.3|114891.6|114841.6|114895.5|114845.5|114885.8|114835.8|50
1738552460000|2025-02-03 03:14:20|114889.4|114839.4|114895.5|114845.5|114895.5|114845.5|114887.1|114837.1|9
1738552470000|2025-02-03 03:14:30|114893|114843|114911.2|114861.2|114912.7|114862.7|114893|114843|15
1738552480000|2025-02-03 03:14:40|114908.6|114858.6|114916.6|114866.6|114919|114869|114908.2|114858.2|12
1738552490000|2025-02-03 03:14:50|114916.8|114866.8|114926.8|114876.8|114929.1|114879.1|114913.3|114863.3|31
1738552500000|2025-02-03 03:15:00|114928.1|114878.1|114919.2|114869.2|114930.7|114880.7|114919.2|114869.2|30
1738552510000|2025-02-03 03:15:10|114917|114867|114904.4|114854.4|114918.2|114868.2|114904|114854|27
1738552520000|2025-02-03 03:15:20|114904.3|114854.3|114911.9|114861.9|114912.6|114862.6|114904.3|114854.3|31
1738552530000|2025-02-03 03:15:30|114907.7|114857.7|114910.1|114860.1|114919.4|114869.4|114905|114855|41
1738552540000|2025-02-03 03:15:40|114907.7|114857.7|114911.6|114861.6|114916.7|114866.7|114907.7|114857.7|33
1738552550000|2025-02-03 03:15:50|114909.2|114859.2|114917.2|114867.2|114921|114871|114907.5|114857.5|39
1738552560000|2025-02-03 03:16:00|114914.6|114864.6|114913.4|114863.4|114920.3|114870.3|114909.9|114859.9|32
1738552570000|2025-02-03 03:16:10|114911.9|114861.9|114910.6|114860.6|114918.9|114868.9|114909.6|114859.6|65
1738552580000|2025-02-03 03:16:20|114914.2|114864.2|114914.3|114864.3|114919.2|114869.2|114909.5|114859.5|34
1738552590000|2025-02-03 03:16:30|114917|114867|114914.2|114864.2|114917|114867|114910.7|114860.7|13
1738552600000|2025-02-03 03:16:40|114914.3|114864.3|114912.2|114862.2|114915.5|114865.5|114911.8|114861.8|6
1738552610000|2025-02-03 03:16:50|114913.3|114863.3|114908.5|114858.5|114917.9|114867.9|114907.8|114857.8|32
1738552620000|2025-02-03 03:17:00|114904|114854|114910|114860|114914.5|114864.5|114904|114854|23
1738552630000|2025-02-03 03:17:10|114912.5|114862.5|114914.2|114864.2|114921.8|114871.8|114907.9|114857.9|51
1738552640000|2025-02-03 03:17:20|114916.6|114866.6|114920.1|114870.1|114920.1|114870.1|114914.2|114864.2|5
1738552650000|2025-02-03 03:17:30|114916.8|114866.8|114916.3|114866.3|114925.7|114875.7|114909.9|114859.9|43
1738552660000|2025-02-03 03:17:40|114913.6|114863.6|114920.2|114870.2|114923|114873|114913.5|114863.5|27
1738552670000|2025-02-03 03:17:50|114917.8|114867.8|114925.8|114875.8|114927.4|114877.4|114911.9|114861.9|57
1738552680000|2025-02-03 03:18:00|114926|114876|114916.5|114866.5|114926.8|114876.8|114913.5|114863.5|47
1738552690000|2025-02-03 03:18:10|114919.5|114869.5|114917.4|114867.4|114925.3|114875.3|114914.7|114864.7|29
1738552700000|2025-02-03 03:18:20|114917.6|114867.6|114915.5|114865.5|114920.4|114870.4|114908.1|114858.1|25
1738552710000|2025-02-03 03:18:30|114912.9|114862.9|114898.6|114848.6|114915.4|114865.4|114891.2|114841.2|52
1738552720000|2025-02-03 03:18:40|114893|114843|114900.6|114850.6|114906.7|114856.7|114893|114843|41
1738552730000|2025-02-03 03:18:50|114899.5|114849.5|114894.7|114844.7|114904.2|114854.2|114893.2|114843.2|22
1738552740000|2025-02-03 03:19:00|114894.8|114844.8|114897|114847|114897|114847|114891.5|114841.5|24
1738552750000|2025-02-03 03:19:10|114887.6|114837.6|114894.1|114844.1|114902.9|114852.9|114885.4|114835.4|42
1738552760000|2025-02-03 03:19:20|114897|114847|114890|114840|114899.8|114849.8|114889.7|114839.7|18
1738552770000|2025-02-03 03:19:30|114888.9|114838.9|114887.6|114837.6|114892.8|114842.8|114886.2|114836.2|32
1738552780000|2025-02-03 03:19:40|114890.1|114840.1|114880.2|114830.2|114892.4|114842.4|114879.9|114829.9|30
1738552790000|2025-02-03 03:19:50|114880.1|114830.1|114876.7|114826.7|114885.5|114835.5|114874.3|114824.3|26
1738552800000|2025-02-03 03:20:00|114875.9|114825.9|114883.1|114833.1|114884.5|114834.5|114875.9|114825.9|18
1738552810000|2025-02-03 03:20:10|114882.4|114832.4|114880.9|114830.9|114882.4|114832.4|114876.2|114826.2|17
1738552820000|2025-02-03 03:20:20|114882.1|114832.1|114882.6|114832.6|114892.2|114842.2|114877.9|114827.9|36
1738552830000|2025-02-03 03:20:30|114886.6|114836.6|114883.2|114833.2|114887.7|114837.7|114878.9|114828.9|39
1738552840000|2025-02-03 03:20:40|114885.7|114835.7|114883.1|114833.1|114889.7|114839.7|114879.6|114829.6|54
1738552850000|2025-02-03 03:20:50|114885.5|114835.5|114889.4|114839.4|114895|114845|114885.5|114835.5|6
1738552860000|2025-02-03 03:21:00|114885.3|114835.3|114887.2|114837.2|114894.6|114844.6|114880.7|114830.7|26
1738552870000|2025-02-03 03:21:10|114888|114838|114882.4|114832.4|114888|114838|114881|114831|21
1738552880000|2025-02-03 03:21:20|114884.7|114834.7|114882|114832|114892.9|114842.9|114881|114831|26
1738552890000|2025-02-03 03:21:30|114884.8|114834.8|114880.4|114830.4|114885.9|114835.9|114876.2|114826.2|10
1738552900000|2025-02-03 03:21:40|114879.8|114829.8|114883.8|114833.8|114887.3|114837.3|114876.7|114826.7|16
1738552910000|2025-02-03 03:21:50|114881.2|114831.2|114882.1|114832.1|114887.3|114837.3|114881.2|114831.2|19
1738552920000|2025-02-03 03:22:00|114883.2|114833.2|114891.8|114841.8|114891.8|114841.8|114883.1|114833.1|11
1738552930000|2025-02-03 03:22:10|114887.3|114837.3|114896.9|114846.9|114901.3|114851.3|114883.9|114833.9|24
1738552940000|2025-02-03 03:22:20|114897|114847|114894.5|114844.5|114898.8|114848.8|114894.5|114844.5|8
1738552950000|2025-02-03 03:22:30|114894.9|114844.9|114901.1|114851.1|114903.8|114853.8|114891.3|114841.3|19
1738552960000|2025-02-03 03:22:40|114898.8|114848.8|114908.4|114858.4|114908.4|114858.4|114898.8|114848.8|12
1738552970000|2025-02-03 03:22:50|114906|114856|114902|114852|114908.4|114858.4|114898.7|114848.7|21
1738552980000|2025-02-03 03:23:00|114900.3|114850.3|114894.8|114844.8|114900.3|114850.3|114891.5|114841.5|14
1738552990000|2025-02-03 03:23:10|114896|114846|114907.6|114857.6|114907.6|114857.6|114895.1|114845.1|19
1738553000000|2025-02-03 03:23:20|114912.8|114862.8|114915.1|114865.1|114918.1|114868.1|114903.8|114853.8|33
1738553010000|2025-02-03 03:23:30|114913.9|114863.9|114912.1|114862.1|114917.9|114867.9|114904.7|114854.7|16
1738553020000|2025-02-03 03:23:40|114907.9|114857.9|114903.8|114853.8|114910.4|114860.4|114896.6|114846.6|27
1738553030000|2025-02-03 03:23:50|114904|114854|114903|114853|114909|114859|114896.8|114846.8|18
1738553040000|2025-02-03 03:24:00|114905.9|114855.9|114910.5|114860.5|114910.5|114860.5|114899.4|114849.4|20
1738553050000|2025-02-03 03:24:10|114910.7|114860.7|114905.3|114855.3|114910.7|114860.7|114901.5|114851.5|10
1738553060000|2025-02-03 03:24:20|114904.1|114854.1|114904|114854|114906.7|114856.7|114901.1|114851.1|9
1738553070000|2025-02-03 03:24:30|114905.3|114855.3|114900.4|114850.4|114911.3|114861.3|114899.1|114849.1|16
1738553080000|2025-02-03 03:24:40|114903.6|114853.6|114904.9|114854.9|114909.3|114859.3|114899.2|114849.2|14
1738553090000|2025-02-03 03:24:50|114905|114855|114902.8|114852.8|114908.9|114858.9|114902|114852|23
1738553100000|2025-02-03 03:25:00|114903.9|114853.9|114893.8|114843.8|114905.5|114855.5|114889.5|114839.5|29
1738553110000|2025-02-03 03:25:10|114891.4|114841.4|114892.8|114842.8|114899.4|114849.4|114891.3|114841.3|26
1738553120000|2025-02-03 03:25:20|114890.2|114840.2|114893.2|114843.2|114899.8|114849.8|114890.2|114840.2|17
1738553130000|2025-02-03 03:25:30|114890.8|114840.8|114889.1|114839.1|114899.1|114849.1|114884.8|114834.8|35
1738553140000|2025-02-03 03:25:40|114887.5|114837.5|114885.7|114835.7|114891.7|114841.7|114885.7|114835.7|12
1738553150000|2025-02-03 03:25:50|114888.2|114838.2|114884|114834|114888.2|114838.2|114882.5|114832.5|14
1738553160000|2025-02-03 03:26:00|114885|114835|114881.6|114831.6|114888.3|114838.3|114881.6|114831.6|5
1738553170000|2025-02-03 03:26:10|114884.6|114834.6|114887.5|114837.5|114891.4|114841.4|114880.8|114830.8|29
1738553180000|2025-02-03 03:26:20|114886|114836|114891.5|114841.5|114894.6|114844.6|114881|114831|23
1738553190000|2025-02-03 03:26:30|114892.7|114842.7|114905.4|114855.4|114909.9|114859.9|114892.7|114842.7|10
1738553200000|2025-02-03 03:26:40|114903.7|114853.7|114902.2|114852.2|114903.7|114853.7|114899.1|114849.1|11
1738553210000|2025-02-03 03:26:50|114902.3|114852.3|114903.3|114853.3|114903.3|114853.3|114902.3|114852.3|6
1738553220000|2025-02-03 03:27:00|114901.6|114851.6|114911.6|114861.6|114911.6|114861.6|114901.6|114851.6|9
1738553230000|2025-02-03 03:27:10|114911.9|114861.9|114911|114861|114911.9|114861.9|114911|114861|3
1738553240000|2025-02-03 03:27:20|114912.3|114862.3|114904.2|114854.2|114916.1|114866.1|114898.7|114848.7|23
1738553250000|2025-02-03 03:27:30|114902|114852|114893.6|114843.6|114907.2|114857.2|114893.6|114843.6|20
1738553260000|2025-02-03 03:27:40|114896.4|114846.4|114897.9|114847.9|114903.4|114853.4|114894.1|114844.1|17
1738553270000|2025-02-03 03:27:50|114895.3|114845.3|114896.7|114846.7|114898.9|114848.9|114894.1|114844.1|9
1738553280000|2025-02-03 03:28:00|114897.1|114847.1|114894.7|114844.7|114897.1|114847.1|114890.7|114840.7|15
1738553290000|2025-02-03 03:28:10|114891.7|114841.7|114898.5|114848.5|114901.5|114851.5|114888.2|114838.2|25
1738553300000|2025-02-03 03:28:20|114898.6|114848.6|114895.8|114845.8|114898.7|114848.7|114891.6|114841.6|9
1738553310000|2025-02-03 03:28:30|114892.5|114842.5|114893.1|114843.1|114897.9|114847.9|114888.8|114838.8|32
1738553320000|2025-02-03 03:28:40|114894.5|114844.5|114893|114843|114897.5|114847.5|114888.5|114838.5|30
1738553330000|2025-02-03 03:28:50|114891.5|114841.5|114883.4|114833.4|114894.9|114844.9|114881.2|114831.2|27
1738553340000|2025-02-03 03:29:00|114884.5|114834.5|114881.3|114831.3|114885.7|114835.7|114880.4|114830.4|12
1738553350000|2025-02-03 03:29:10|114873.9|114823.9|114874.7|114824.7|114875|114825|114873.9|114823.9|7
1738553360000|2025-02-03 03:29:20|114873.9|114823.9|114876.9|114826.9|114877|114827|114872.2|114822.2|13
1738553370000|2025-02-03 03:29:30|114874.3|114824.3|114875.6|114825.6|114875.9|114825.9|114873|114823|9
1738553380000|2025-02-03 03:29:40|114872.8|114822.8|114876.5|114826.5|114882|114832|114862.8|114812.8|18
1738553390000|2025-02-03 03:29:50|114874.1|114824.1|114876.6|114826.6|114879.1|114829.1|114874.1|114824.1|5
1738553400000|2025-02-03 03:30:00|114874.4|114824.4|114885.3|114835.3|114885.3|114835.3|114871.6|114821.6|31
1738553410000|2025-02-03 03:30:10|114885.7|114835.7|114886.7|114836.7|114890.8|114840.8|114877.1|114827.1|26
1738553420000|2025-02-03 03:30:20|114887.8|114837.8|114895.3|114845.3|114903.4|114853.4|114887.8|114837.8|32
1738553430000|2025-02-03 03:30:30|114901.1|114851.1|114905|114855|114908.6|114858.6|114900.9|114850.9|38
1738553440000|2025-02-03 03:30:40|114907.7|114857.7|114908.5|114858.5|114918|114868|114905|114855|23
1738553450000|2025-02-03 03:30:50|114909.3|114859.3|114914.3|114864.3|114914.3|114864.3|114908.3|114858.3|8
1738553460000|2025-02-03 03:31:00|114916.9|114866.9|114915|114865|114922.2|114872.2|114909|114859|57
1738553470000|2025-02-03 03:31:10|114922.3|114872.3|114917.2|114867.2|114926.1|114876.1|114914|114864|47
1738553480000|2025-02-03 03:31:20|114919|114869|114908.2|114858.2|114921.2|114871.2|114905.1|114855.1|56
1738553490000|2025-02-03 03:31:30|114908|114858|114899.4|114849.4|114909.4|114859.4|114895.6|114845.6|25
1738553500000|2025-02-03 03:31:40|114900.4|114850.4|114889.1|114839.1|114900.4|114850.4|114888.3|114838.3|53
1738553510000|2025-02-03 03:31:50|114890.6|114840.6|114904.8|114854.8|114906.5|114856.5|114889.8|114839.8|39
1738553520000|2025-02-03 03:32:00|114899.3|114849.3|114898.9|114848.9|114902.4|114852.4|114893.4|114843.4|34
1738553530000|2025-02-03 03:32:10|114901.1|114851.1|114894.2|114844.2|114902.8|114852.8|114892.2|114842.2|36
1738553540000|2025-02-03 03:32:20|114891.2|114841.2|114890.6|114840.6|114901.6|114851.6|114885.1|114835.1|34
1738553550000|2025-02-03 03:32:30|114887.4|114837.4|114891.9|114841.9|114898.6|114848.6|114886.6|114836.6|38
1738553560000|2025-02-03 03:32:40|114894.9|114844.9|114893.9|114843.9|114899.4|114849.4|114890.6|114840.6|60
1738553570000|2025-02-03 03:32:50|114890.7|114840.7|114894.9|114844.9|114899.2|114849.2|114889.3|114839.3|38
1738553580000|2025-02-03 03:33:00|114891.4|114841.4|114895.3|114845.3|114899.2|114849.2|114891.2|114841.2|18
1738553590000|2025-02-03 03:33:10|114894.7|114844.7|114897.6|114847.6|114899.4|114849.4|114891|114841|22
1738553600000|2025-02-03 03:33:20|114898.8|114848.8|114897.3|114847.3|114901.8|114851.8|114892.3|114842.3|24
1738553610000|2025-02-03 03:33:30|114900.2|114850.2|114901.8|114851.8|114902.6|114852.6|114897.7|114847.7|16
1738553620000|2025-02-03 03:33:40|114904.2|114854.2|114908.3|114858.3|114908.3|114858.3|114901.1|114851.1|11
1738553630000|2025-02-03 03:33:50|114911|114861|114906.5|114856.5|114911|114861|114903.8|114853.8|28
1738553640000|2025-02-03 03:34:00|114905.5|114855.5|114902.8|114852.8|114910.9|114860.9|114902.8|114852.8|22
1738553650000|2025-02-03 03:34:10|114901.8|114851.8|114910.9|114860.9|114912.2|114862.2|114898.2|114848.2|20
1738553660000|2025-02-03 03:34:20|114908.5|114858.5|114909|114859|114912|114862|114907.5|114857.5|20
1738553670000|2025-02-03 03:34:30|114911.4|114861.4|114907.8|114857.8|114914.8|114864.8|114906.1|114856.1|34
1738553680000|2025-02-03 03:34:40|114911.5|114861.5|114911.2|114861.2|114915.2|114865.2|114906.6|114856.6|30
1738553690000|2025-02-03 03:34:50|114911.5|114861.5|114917|114867|114922.1|114872.1|114910.7|114860.7|28
1738553700000|2025-02-03 03:35:00|114914|114864|114916.6|114866.6|114923.5|114873.5|114912.9|114862.9|55
1738553710000|2025-02-03 03:35:10|114916.7|114866.7|114915.4|114865.4|114919.8|114869.8|114910.5|114860.5|24
1738553720000|2025-02-03 03:35:20|114916.8|114866.8|114920.1|114870.1|114928.4|114878.4|114915.3|114865.3|38
1738553730000|2025-02-03 03:35:30|114916.9|114866.9|114917.7|114867.7|114921.1|114871.1|114912.4|114862.4|20
1738553740000|2025-02-03 03:35:40|114916.4|114866.4|114923.7|114873.7|114927.9|114877.9|114916|114866|36
1738553750000|2025-02-03 03:35:50|114926.7|114876.7|114933.5|114883.5|114936.1|114886.1|114924.4|114874.4|27
1738553760000|2025-02-03 03:36:00|114934.7|114884.7|114941.6|114891.6|114941.6|114891.6|114931.3|114881.3|28
1738553770000|2025-02-03 03:36:10|114941.4|114891.4|114944.1|114894.1|114946.8|114896.8|114937.1|114887.1|39
1738553780000|2025-02-03 03:36:20|114945.4|114895.4|114940.8|114890.8|114945.4|114895.4|114939.8|114889.8|20
1738553790000|2025-02-03 03:36:30|114942.3|114892.3|114958.5|114908.5|114966.2|114916.2|114940.8|114890.8|33
1738553800000|2025-02-03 03:36:40|114961.3|114911.3|114969.2|114919.2|114972.1|114922.1|114958.5|114908.5|32
1738553810000|2025-02-03 03:36:50|114969.5|114919.5|114971|114921|114972.1|114922.1|114966|114916|12
1738553820000|2025-02-03 03:37:00|114974.8|114924.8|114971.7|114921.7|114976.2|114926.2|114970.1|114920.1|25
1738553830000|2025-02-03 03:37:10|114972.7|114922.7|114968|114918|114975.5|114925.5|114968|114918|13
1738553840000|2025-02-03 03:37:20|114971.3|114921.3|114961.6|114911.6|114971.3|114921.3|114954.5|114904.5|39
1738553850000|2025-02-03 03:37:30|114964.4|114914.4|114960.9|114910.9|114966.3|114916.3|114957|114907|37
1738553860000|2025-02-03 03:37:40|114959.9|114909.9|114950.5|114900.5|114961.1|114911.1|114944.3|114894.3|36
1738553870000|2025-02-03 03:37:50|114950.1|114900.1|114950.9|114900.9|114952.5|114902.5|114945.7|114895.7|30
1738553880000|2025-02-03 03:38:00|114948.4|114898.4|114957.3|114907.3|114961.6|114911.6|114948.4|114898.4|18
1738553890000|2025-02-03 03:38:10|114955|114905|114951.5|114901.5|114967.3|114917.3|114949.6|114899.6|29
1738553900000|2025-02-03 03:38:20|114951.3|114901.3|114961.2|114911.2|114962.3|114912.3|114947.6|114897.6|17
1738553910000|2025-02-03 03:38:30|114957.4|114907.4|114963.4|114913.4|114967.1|114917.1|114954.2|114904.2|33
1738553920000|2025-02-03 03:38:40|114967.9|114917.9|114971.9|114921.9|114974.9|114924.9|114964.2|114914.2|29
1738553930000|2025-02-03 03:38:50|114971.5|114921.5|114962|114912|114971.5|114921.5|114952.2|114902.2|51
1738553940000|2025-02-03 03:39:00|114963.1|114913.1|114967.2|114917.2|114969.2|114919.2|114956.8|114906.8|52
1738553950000|2025-02-03 03:39:10|114967.1|114917.1|114971|114921|114973.3|114923.3|114963.5|114913.5|32
1738553960000|2025-02-03 03:39:20|114970.5|114920.5|114976.1|114926.1|114979.1|114929.1|114970.5|114920.5|25
1738553970000|2025-02-03 03:39:30|114975.7|114925.7|114972|114922|114980.1|114930.1|114970.8|114920.8|44
1738553980000|2025-02-03 03:39:40|114976.5|114926.5|114984.2|114934.2|114984.2|114934.2|114972.5|114922.5|56
1738553990000|2025-02-03 03:39:50|114986|114936|114974.8|114924.8|114986|114936|114974.6|114924.6|51
1738554000000|2025-02-03 03:40:00|114979.3|114929.3|114979.8|114929.8|114983|114933|114974.5|114924.5|61
1738554010000|2025-02-03 03:40:10|114980|114930|114970|114920|114984.6|114934.6|114969.8|114919.8|43
1738554020000|2025-02-03 03:40:20|114971|114921|114972.5|114922.5|114973.8|114923.8|114966.2|114916.2|25
1738554030000|2025-02-03 03:40:30|114975.3|114925.3|114968.5|114918.5|114975.3|114925.3|114966.3|114916.3|39
1738554040000|2025-02-03 03:40:40|114968.3|114918.3|114977.6|114927.6|114980.8|114930.8|114968.3|114918.3|27
1738554050000|2025-02-03 03:40:50|114975.1|114925.1|114976.9|114926.9|114978.1|114928.1|114970.2|114920.2|19
1738554060000|2025-02-03 03:41:00|114975.5|114925.5|114977.3|114927.3|114980.5|114930.5|114972.3|114922.3|29
1738554070000|2025-02-03 03:41:10|114977.4|114927.4|114971.7|114921.7|114978.4|114928.4|114971.2|114921.2|30
1738554080000|2025-02-03 03:41:20|114973|114923|114976.7|114926.7|114977.6|114927.6|114971.8|114921.8|23
1738554090000|2025-02-03 03:41:30|114975.5|114925.5|114971.4|114921.4|114978.5|114928.5|114966.5|114916.5|32
1738554100000|2025-02-03 03:41:40|114971.5|114921.5|114971.9|114921.9|114971.9|114921.9|114971.4|114921.4|4
1738554110000|2025-02-03 03:41:50|114971.7|114921.7|114974.2|114924.2|114975.7|114925.7|114968.9|114918.9|18
1738554120000|2025-02-03 03:42:00|114978.3|114928.3|114976.1|114926.1|114979|114929|114969.7|114919.7|34
1738554130000|2025-02-03 03:42:10|114976.4|114926.4|114976.4|114926.4|114980.7|114930.7|114973.9|114923.9|16
1738554140000|2025-02-03 03:42:20|114973.5|114923.5|114975.4|114925.4|114977.5|114927.5|114970.4|114920.4|19
1738554150000|2025-02-03 03:42:30|114973|114923|114975.7|114925.7|114980.5|114930.5|114973|114923|9
1738554160000|2025-02-03 03:42:40|114978.5|114928.5|114976.3|114926.3|114979.3|114929.3|114971.3|114921.3|23
1738554170000|2025-02-03 03:42:50|114977.1|114927.1|114967|114917|114979.3|114929.3|114960.6|114910.6|25
1738554180000|2025-02-03 03:43:00|114967.4|114917.4|114972|114922|114973|114923|114967|114917|19
1738554190000|2025-02-03 03:43:10|114972.5|114922.5|114969.3|114919.3|114972.9|114922.9|114969.3|114919.3|10
1738554200000|2025-02-03 03:43:20|114969.1|114919.1|114965.3|114915.3|114970.3|114920.3|114959.8|114909.8|42
1738554210000|2025-02-03 03:43:30|114966.9|114916.9|114964.4|114914.4|114968.8|114918.8|114964.3|114914.3|13
1738554220000|2025-02-03 03:43:40|114968.7|114918.7|114961.8|114911.8|114968.7|114918.7|114960.2|114910.2|16
1738554230000|2025-02-03 03:43:50|114963.4|114913.4|114975.2|114925.2|114978.9|114928.9|114961|114911|20
1738554240000|2025-02-03 03:44:00|114978.2|114928.2|114977.1|114927.1|114978.6|114928.6|114974.2|114924.2|12
1738554250000|2025-02-03 03:44:10|114974.7|114924.7|114968.2|114918.2|114974.7|114924.7|114968.1|114918.1|9
1738554260000|2025-02-03 03:44:20|114971.4|114921.4|114961.3|114911.3|114971.4|114921.4|114954.2|114904.2|59
1738554270000|2025-02-03 03:44:30|114965.8|114915.8|114961.5|114911.5|114965.8|114915.8|114954.7|114904.7|48
1738554280000|2025-02-03 03:44:40|114961.8|114911.8|114962|114912|114966.9|114916.9|114953.5|114903.5|20
1738554290000|2025-02-03 03:44:50|114961.3|114911.3|114962.6|114912.6|114966.5|114916.5|114956.7|114906.7|15
1738554300000|2025-02-03 03:45:00|114960.5|114910.5|114965.3|114915.3|114967.8|114917.8|114955.6|114905.6|33
1738554310000|2025-02-03 03:45:10|114965.4|114915.4|114968|114918|114971.2|114921.2|114957.9|114907.9|21
1738554320000|2025-02-03 03:45:20|114966.8|114916.8|114958.3|114908.3|114966.8|114916.8|114954.9|114904.9|49
1738554330000|2025-02-03 03:45:30|114961.8|114911.8|114961.6|114911.6|114963.1|114913.1|114955.5|114905.5|41
1738554340000|2025-02-03 03:45:40|114960.4|114910.4|114965|114915|114968.3|114918.3|114953.9|114903.9|47
1738554350000|2025-02-03 03:45:50|114963.6|114913.6|114967.6|114917.6|114968.4|114918.4|114957|114907|29
1738554360000|2025-02-03 03:46:00|114964.2|114914.2|114965.7|114915.7|114970.3|114920.3|114956.4|114906.4|24
1738554370000|2025-02-03 03:46:10|114962.7|114912.7|114960.6|114910.6|114965|114915|114956|114906|19
1738554380000|2025-02-03 03:46:20|114964.7|114914.7|114968.2|114918.2|114970.1|114920.1|114962.3|114912.3|19
1738554390000|2025-02-03 03:46:30|114965.7|114915.7|114959.8|114909.8|114968.3|114918.3|114958.2|114908.2|39
1738554400000|2025-02-03 03:46:40|114959.7|114909.7|114955.4|114905.4|114959.7|114909.7|114951|114901|20
1738554410000|2025-02-03 03:46:50|114952.8|114902.8|114954.2|114904.2|114958.2|114908.2|114950.6|114900.6|38
1738554420000|2025-02-03 03:47:00|114953.6|114903.6|114957.5|114907.5|114960.8|114910.8|114949.7|114899.7|26
1738554430000|2025-02-03 03:47:10|114954|114904|114953.5|114903.5|114957.8|114907.8|114951.5|114901.5|23
1738554440000|2025-02-03 03:47:20|114956.1|114906.1|114963.6|114913.6|114963.6|114913.6|114950.9|114900.9|46
1738554450000|2025-02-03 03:47:30|114960.7|114910.7|114960.4|114910.4|114963.9|114913.9|114957.7|114907.7|17
1738554460000|2025-02-03 03:47:40|114961.4|114911.4|114965.2|114915.2|114965.5|114915.5|114960.6|114910.6|13
1738554470000|2025-02-03 03:47:50|114964.7|114914.7|114952.8|114902.8|114964.7|114914.7|114952.8|114902.8|13
1738554480000|2025-02-03 03:48:00|114951.4|114901.4|114956.2|114906.2|114956.2|114906.2|114950.8|114900.8|15
1738554490000|2025-02-03 03:48:10|114953.8|114903.8|114952.1|114902.1|114955.8|114905.8|114951.3|114901.3|11
1738554500000|2025-02-03 03:48:20|114952|114902|114952.9|114902.9|114961.9|114911.9|114952|114902|30
1738554510000|2025-02-03 03:48:30|114956.8|114906.8|114950.6|114900.6|114956.8|114906.8|114944.3|114894.3|32
1738554520000|2025-02-03 03:48:40|114947.8|114897.8|114943.5|114893.5|114950.9|114900.9|114943.5|114893.5|15
1738554530000|2025-02-03 03:48:50|114945.2|114895.2|114942|114892|114945.3|114895.3|114940|114890|14
1738554540000|2025-02-03 03:49:00|114942.6|114892.6|114939.9|114889.9|114950.3|114900.3|114939.5|114889.5|18
1738554550000|2025-02-03 03:49:10|114940|114890|114941.9|114891.9|114941.9|114891.9|114939.7|114889.7|5
1738554560000|2025-02-03 03:49:20|114940.4|114890.4|114936.1|114886.1|114940.4|114890.4|114934.2|114884.2|9
1738554570000|2025-02-03 03:49:30|114935.1|114885.1|114932.7|114882.7|114937.2|114887.2|114931.6|114881.6|12
1738554580000|2025-02-03 03:49:40|114932.6|114882.6|114931|114881|114935.3|114885.3|114929.4|114879.4|7
1738554590000|2025-02-03 03:49:50|114933.3|114883.3|114938.4|114888.4|114942.9|114892.9|114933.2|114883.2|13
1738554600000|2025-02-03 03:50:00|114938.2|114888.2|114933.8|114883.8|114940|114890|114930.8|114880.8|25
1738554610000|2025-02-03 03:50:10|114933|114883|114927.6|114877.6|114936.7|114886.7|114923|114873|29
1738554620000|2025-02-03 03:50:20|114924.9|114874.9|114924.1|114874.1|114929.6|114879.6|114921.4|114871.4|33
1738554630000|2025-02-03 03:50:30|114921.1|114871.1|114930.7|114880.7|114935.8|114885.8|114920.7|114870.7|30
1738554640000|2025-02-03 03:50:40|114930.6|114880.6|114930.3|114880.3|114930.6|114880.6|114930.3|114880.3|3
1738554650000|2025-02-03 03:50:50|114929.1|114879.1|114934.1|114884.1|114946.9|114896.9|114928.7|114878.7|23
1738554660000|2025-02-03 03:51:00|114933.2|114883.2|114928.4|114878.4|114935.3|114885.3|114925.9|114875.9|14
1738554670000|2025-02-03 03:51:10|114924.4|114874.4|114925.7|114875.7|114926.1|114876.1|114922.9|114872.9|15
1738554680000|2025-02-03 03:51:20|114923.2|114873.2|114903|114853|114925.8|114875.8|114898.5|114848.5|33
1738554690000|2025-02-03 03:51:30|114904.5|114854.5|114904.2|114854.2|114905|114855|114904|114854|7
1738554700000|2025-02-03 03:51:40|114902|114852|114901.3|114851.3|114905.3|114855.3|114901.3|114851.3|9
1738554710000|2025-02-03 03:51:50|114901.4|114851.4|114901.5|114851.5|114901.5|114851.5|114901.4|114851.4|2
1738554720000|2025-02-03 03:52:00|114907.5|114857.5|114902.6|114852.6|114907.7|114857.7|114899.2|114849.2|20
1738554730000|2025-02-03 03:52:10|114901.5|114851.5|114887.4|114837.4|114901.5|114851.5|114887.4|114837.4|18
1738554740000|2025-02-03 03:52:20|114889.5|114839.5|114892.5|114842.5|114893|114843|114886.8|114836.8|15
1738554750000|2025-02-03 03:52:30|114891.2|114841.2|114894.9|114844.9|114899.3|114849.3|114886.7|114836.7|39
1738554760000|2025-02-03 03:52:40|114892.3|114842.3|114888.4|114838.4|114899.1|114849.1|114886.4|114836.4|30
1738554770000|2025-02-03 03:52:50|114887.1|114837.1|114887.3|114837.3|114888.4|114838.4|114884.3|114834.3|14
1738554780000|2025-02-03 03:53:00|114884.5|114834.5|114881.2|114831.2|114885.8|114835.8|114876.3|114826.3|30
1738554790000|2025-02-03 03:53:10|114880|114830|114876.1|114826.1|114883.6|114833.6|114873.7|114823.7|31
1738554800000|2025-02-03 03:53:20|114877.9|114827.9|114877|114827|114878.8|114828.8|114875.4|114825.4|15
1738554810000|2025-02-03 03:53:30|114875.2|114825.2|114871|114821|114877.7|114827.7|114869.4|114819.4|30
1738554820000|2025-02-03 03:53:40|114869.3|114819.3|114873.1|114823.1|114875.1|114825.1|114868.2|114818.2|30
1738554830000|2025-02-03 03:53:50|114873.5|114823.5|114868.9|114818.9|114873.5|114823.5|114866.8|114816.8|17
1738554840000|2025-02-03 03:54:00|114868.6|114818.6|114868.5|114818.5|114871.9|114821.9|114867.9|114817.9|16
1738554850000|2025-02-03 03:54:10|114869.9|114819.9|114870.4|114820.4|114874.3|114824.3|114866.9|114816.9|25
1738554860000|2025-02-03 03:54:20|114869.1|114819.1|114864.6|114814.6|114869.1|114819.1|114863.8|114813.8|22
1738554870000|2025-02-03 03:54:30|114865.5|114815.5|114863.7|114813.7|114865.5|114815.5|114861.1|114811.1|10
1738554880000|2025-02-03 03:54:40|114860.7|114810.7|114855.5|114805.5|114865.7|114815.7|114854.2|114804.2|29
1738554890000|2025-02-03 03:54:50|114855.4|114805.4|114864.2|114814.2|114864.7|114814.7|114855|114805|13
1738554900000|2025-02-03 03:55:00|114861.7|114811.7|114860|114810|114864.7|114814.7|114856|114806|15
1738554910000|2025-02-03 03:55:10|114858.6|114808.6|114858.1|114808.1|114861.3|114811.3|114852.8|114802.8|23
1738554920000|2025-02-03 03:55:20|114855.6|114805.6|114854.3|114804.3|114866.1|114816.1|114854.3|114804.3|26
1738554930000|2025-02-03 03:55:30|114855.6|114805.6|114864.8|114814.8|114869.9|114819.9|114854.4|114804.4|30
1738554940000|2025-02-03 03:55:40|114862.3|114812.3|114870.2|114820.2|114873.4|114823.4|114860.8|114810.8|22
1738554950000|2025-02-03 03:55:50|114871.7|114821.7|114865|114815|114871.7|114821.7|114860|114810|21
1738554960000|2025-02-03 03:56:00|114865.7|114815.7|114866.2|114816.2|114870.7|114820.7|114859.2|114809.2|33
1738554970000|2025-02-03 03:56:10|114867.8|114817.8|114866.9|114816.9|114870.6|114820.6|114864.8|114814.8|29
1738554980000|2025-02-03 03:56:20|114866.1|114816.1|114869.5|114819.5|114869.5|114819.5|114866.1|114816.1|10
1738554990000|2025-02-03 03:56:30|114869.6|114819.6|114870.8|114820.8|114877|114827|114865.2|114815.2|36
1738555000000|2025-02-03 03:56:40|114869.8|114819.8|114881.8|114831.8|114881.9|114831.9|114868.5|114818.5|42
1738555010000|2025-02-03 03:56:50|114883.5|114833.5|114883.6|114833.6|114887.3|114837.3|114881.4|114831.4|26
1738555020000|2025-02-03 03:57:00|114882.6|114832.6|114872.1|114822.1|114890.1|114840.1|114872.1|114822.1|28
1738555030000|2025-02-03 03:57:10|114869.9|114819.9|114867.7|114817.7|114870.9|114820.9|114867.5|114817.5|12
1738555040000|2025-02-03 03:57:20|114862.8|114812.8|114865.9|114815.9|114871.4|114821.4|114862.2|114812.2|36
1738555050000|2025-02-03 03:57:30|114865.6|114815.6|114868.6|114818.6|114868.6|114818.6|114863|114813|13
1738555060000|2025-02-03 03:57:40|114869.6|114819.6|114866.4|114816.4|114870.9|114820.9|114862.1|114812.1|31
1738555070000|2025-02-03 03:57:50|114864|114814|114864.6|114814.6|114868.5|114818.5|114860.4|114810.4|50
1738555080000|2025-02-03 03:58:00|114868.2|114818.2|114866.5|114816.5|114868.9|114818.9|114860.4|114810.4|24
1738555090000|2025-02-03 03:58:10|114869.1|114819.1|114866|114816|114873.5|114823.5|114866|114816|22
1738555100000|2025-02-03 03:58:20|114868.3|114818.3|114869.7|114819.7|114870.5|114820.5|114867.3|114817.3|12
1738555110000|2025-02-03 03:58:30|114869.4|114819.4|114871.7|114821.7|114873.1|114823.1|114869.4|114819.4|11
1738555120000|2025-02-03 03:58:40|114874.4|114824.4|114869.8|114819.8|114874.4|114824.4|114865.3|114815.3|13
1738555130000|2025-02-03 03:58:50|114870.5|114820.5|114870.8|114820.8|114872.3|114822.3|114869.9|114819.9|6
1738555140000|2025-02-03 03:59:00|114872.3|114822.3|114870.5|114820.5|114872.3|114822.3|114870.5|114820.5|2
1738555150000|2025-02-03 03:59:10|114870.7|114820.7|114868.2|114818.2|114870.7|114820.7|114867.9|114817.9|7
1738555160000|2025-02-03 03:59:20|114868.1|114818.1|114868.9|114818.9|114869.1|114819.1|114866.4|114816.4|6
1738555170000|2025-02-03 03:59:30|114868.7|114818.7|114872.3|114822.3|114876.9|114826.9|114868.7|114818.7|14
1738555180000|2025-02-03 03:59:40|114872|114822|114872.4|114822.4|114872.8|114822.8|114872|114822|4
1738555190000|2025-02-03 03:59:50|114869.8|114819.8|114873|114823|114874.6|114824.6|114869.8|114819.8|9
1738555200000|2025-02-03 04:00:00|114873.9|114823.9|114872.5|114822.5|114882.6|114832.6|114866|114816|36
1738555210000|2025-02-03 04:00:10|114880.7|114830.7|114848.6|114798.6|114881.6|114831.6|114840.4|114790.4|50
1738555220000|2025-02-03 04:00:20|114853.1|114803.1|114825.1|114775.1|114859.1|114809.1|114818.2|114768.2|45
1738555230000|2025-02-03 04:00:30|114817.4|114767.4|114790.4|114740.4|114823.7|114773.7|114780|114730|43
1738555240000|2025-02-03 04:00:40|114794|114744|114805.1|114755.1|114815.3|114765.3|114791.2|114741.2|49
1738555250000|2025-02-03 04:00:50|114800.4|114750.4|114819|114769|114819|114769|114790.1|114740.1|42
1738555260000|2025-02-03 04:01:00|114815.2|114765.2|114809.4|114759.4|114820.3|114770.3|114804.7|114754.7|59
1738555270000|2025-02-03 04:01:10|114808.5|114758.5|114773|114723|114812.3|114762.3|114755|114705|53
1738555280000|2025-02-03 04:01:20|114769.5|114719.5|114737.9|114687.9|114784.9|114734.9|114737.7|114687.7|45
1738555290000|2025-02-03 04:01:30|114735|114685|114707.9|114657.9|114735|114685|114685.1|114635.1|44
1738555300000|2025-02-03 04:01:40|114705|114655|114710.7|114660.7|114740.7|114670.7|114690.8|114611.3|57
1738555310000|2025-02-03 04:01:50|114709.8|114659.8|114675.9|114625.9|114713.1|114663.1|114670.3|114620.3|64
1738555320000|2025-02-03 04:02:00|114668.9|114618.9|114645.5|114595.5|114712.3|114624.3|114644.7|114560.9|50
1738555330000|2025-02-03 04:02:10|114645.1|114595.1|114730.3|114604|114732.6|114640.9|114645.1|114563|40
1738555340000|2025-02-03 04:02:20|114728.1|114602|114692.5|114642.5|114744.6|114643.8|114686.1|114597.9|48
1738555350000|2025-02-03 04:02:30|114728.9|114600.6|114685.2|114635.2|114728.9|114646.6|114671.2|114598.4|58
1738555360000|2025-02-03 04:02:40|114678.2|114628.2|114679.5|114629.5|114729.5|114650.9|114672.1|114601.8|53
1738555370000|2025-02-03 04:02:50|114682.8|114632.8|114686.8|114636.8|114727.6|114648.2|114668.5|114601.3|48
1738555380000|2025-02-03 04:03:00|114687|114637|114739.7|114613.3|114739.7|114648.5|114678.8|114601.9|46
1738555390000|2025-02-03 04:03:10|114698.8|114612.6|114688.4|114638.4|114698.9|114648.9|114678.4|114611.3|41
1738555400000|2025-02-03 04:03:20|114690.9|114640.9|114686.8|114636.8|114735.5|114654.2|114686.8|114602.7|71
1738555410000|2025-02-03 04:03:30|114685.7|114635.7|114672.2|114622.2|114725.6|114640.4|114661.4|114595.4|48
1738555420000|2025-02-03 04:03:40|114676.6|114626.6|114672.4|114622.4|114689.5|114639.5|114667.9|114617.9|44
1738555430000|2025-02-03 04:03:50|114671.2|114621.2|114690.8|114640.8|114692|114642|114667.6|114617.6|42
1738555440000|2025-02-03 04:04:00|114695.6|114645.6|114694.7|114644.7|114738.1|114656.6|114689.1|114610.9|61
1738555450000|2025-02-03 04:04:10|114693.6|114643.6|114696.4|114646.4|114714.4|114664.4|114689.5|114639.5|72
1738555460000|2025-02-03 04:04:20|114696.1|114646.1|114689|114639|114702.4|114652.4|114685.9|114635.9|58
1738555470000|2025-02-03 04:04:30|114688.3|114638.3|114708.5|114658.5|114715.7|114665.7|114688.3|114638.3|61
1738555480000|2025-02-03 04:04:40|114712.9|114662.9|114713.5|114663.5|114731.2|114681.2|114709.3|114659.3|70
1738555490000|2025-02-03 04:04:50|114715.6|114665.6|114723.5|114673.5|114724.8|114674.8|114707.1|114657.1|74
1738555500000|2025-02-03 04:05:00|114720.9|114670.9|114722.5|114672.5|114735.4|114685.4|114712.9|114662.9|68
1738555510000|2025-02-03 04:05:10|114719.6|114669.6|114748.2|114698.2|114749.2|114699.2|114716.5|114666.5|72
1738555520000|2025-02-03 04:05:20|114748.5|114698.5|114756.9|114706.9|114756.9|114706.9|114735.1|114685.1|71
1738555530000|2025-02-03 04:05:30|114756.7|114706.7|114755.5|114705.5|114769.3|114719.3|114749.1|114699.1|69
1738555540000|2025-02-03 04:05:40|114756.8|114706.8|114765|114715|114773.1|114723.1|114749|114699|66
1738555550000|2025-02-03 04:05:50|114765.1|114715.1|114769.7|114719.7|114777.7|114727.7|114753.4|114703.4|70
1738555560000|2025-02-03 04:06:00|114776.8|114726.8|114791.4|114741.4|114799.5|114749.5|114764.5|114714.5|58
1738555570000|2025-02-03 04:06:10|114789.6|114739.6|114783|114733|114791|114741|114773.8|114723.8|62
1738555580000|2025-02-03 04:06:20|114785.7|114735.7|114783.7|114733.7|114787.7|114737.7|114765.7|114715.7|62
1738555590000|2025-02-03 04:06:30|114776.1|114726.1|114779.1|114729.1|114796.4|114746.4|114771.2|114721.2|65
1738555600000|2025-02-03 04:06:40|114785.4|114735.4|114801.3|114751.3|114803.7|114753.7|114783.2|114733.2|34
1738555610000|2025-02-03 04:06:50|114800.6|114750.6|114772.9|114722.9|114809.1|114759.1|114772.9|114722.9|32
1738555620000|2025-02-03 04:07:00|114773.8|114723.8|114763.7|114713.7|114779.3|114729.3|114759.2|114709.2|50
1738555630000|2025-02-03 04:07:10|114764.4|114714.4|114758.4|114708.4|114773.7|114723.7|114750.5|114700.5|57
1738555640000|2025-02-03 04:07:20|114762.1|114712.1|114762.5|114712.5|114770.1|114720.1|114756.1|114706.1|60
1738555650000|2025-02-03 04:07:30|114760.8|114710.8|114771.1|114721.1|114773|114723|114757.3|114707.3|52
1738555660000|2025-02-03 04:07:40|114767.5|114717.5|114779|114729|114785.5|114735.5|114763.5|114713.5|40
1738555670000|2025-02-03 04:07:50|114778.5|114728.5|114771.7|114721.7|114779.3|114729.3|114762.8|114712.8|68
1738555680000|2025-02-03 04:08:00|114771.1|114721.1|114771.3|114721.3|114774|114724|114763.7|114713.7|33
1738555690000|2025-02-03 04:08:10|114764.4|114714.4|114771.3|114721.3|114775.7|114725.7|114757.6|114707.6|53
1738555700000|2025-02-03 04:08:20|114774.9|114724.9|114768.9|114718.9|114776.3|114726.3|114763.9|114713.9|42
1738555710000|2025-02-03 04:08:30|114767.4|114717.4|114773.2|114723.2|114778|114728|114765.6|114715.6|49
1738555720000|2025-02-03 04:08:40|114773.5|114723.5|114774.1|114724.1|114777.3|114727.3|114766.8|114716.8|53
1738555730000|2025-02-03 04:08:50|114772.2|114722.2|114785.9|114735.9|114785.9|114735.9|114765.4|114715.4|43
1738555740000|2025-02-03 04:09:00|114782.8|114732.8|114791|114741|114791.4|114741.4|114780.1|114730.1|36
1738555750000|2025-02-03 04:09:10|114790.3|114740.3|114780.8|114730.8|114792.1|114742.1|114780.3|114730.3|21
1738555760000|2025-02-03 04:09:20|114783.9|114733.9|114774.5|114724.5|114786.7|114736.7|114774.5|114724.5|34
1738555770000|2025-02-03 04:09:30|114777.2|114727.2|114782|114732|114784|114734|114764.4|114714.4|48
1738555780000|2025-02-03 04:09:40|114779.9|114729.9|114768|114718|114786.5|114736.5|114761.8|114711.8|24
1738555790000|2025-02-03 04:09:50|114764.8|114714.8|114764.2|114714.2|114772.7|114722.7|114762|114712|44
1738555800000|2025-02-03 04:10:00|114766.7|114716.7|114764.5|114714.5|114778.9|114728.9|114759|114709|33
1738555810000|2025-02-03 04:10:10|114764|114714|114761|114711|114767.1|114717.1|114757.6|114707.6|52
1738555820000|2025-02-03 04:10:20|114765.1|114715.1|114773.3|114723.3|114775.2|114725.2|114760.8|114710.8|67
1738555830000|2025-02-03 04:10:30|114774.8|114724.8|114763.6|114713.6|114774.8|114724.8|114757.5|114707.5|54
1738555840000|2025-02-03 04:10:40|114760.3|114710.3|114762.1|114712.1|114767.1|114717.1|114757.7|114707.7|64
1738555850000|2025-02-03 04:10:50|114759.4|114709.4|114755.2|114705.2|114763.7|114713.7|114750.5|114700.5|76
1738555860000|2025-02-03 04:11:00|114752.2|114702.2|114757.5|114707.5|114764.8|114714.8|114752.2|114702.2|60
1738555870000|2025-02-03 04:11:10|114760|114710|114766.3|114716.3|114772.5|114722.5|114757.9|114707.9|63
1738555880000|2025-02-03 04:11:20|114769.2|114719.2|114781.4|114731.4|114782.8|114732.8|114764|114714|67
1738555890000|2025-02-03 04:11:30|114777|114727|114788.8|114738.8|114794.1|114744.1|114772|114722|69
1738555900000|2025-02-03 04:11:40|114790.7|114740.7|114796.1|114746.1|114800|114750|114786.5|114736.5|61
1738555910000|2025-02-03 04:11:50|114794.5|114744.5|114802.9|114752.9|114802.9|114752.9|114791.5|114741.5|52
1738555920000|2025-02-03 04:12:00|114800.2|114750.2|114793.1|114743.1|114802.7|114752.7|114784.6|114734.6|53
1738555930000|2025-02-03 04:12:10|114792.4|114742.4|114805.1|114755.1|114805.1|114755.1|114792.3|114742.3|43
1738555940000|2025-02-03 04:12:20|114802.6|114752.6|114802.2|114752.2|114808.6|114758.6|114799.2|114749.2|58
1738555950000|2025-02-03 04:12:30|114799.8|114749.8|114801.1|114751.1|114802|114752|114792.7|114742.7|61
1738555960000|2025-02-03 04:12:40|114797.3|114747.3|114781.1|114731.1|114801.3|114751.3|114780.5|114730.5|49
1738555970000|2025-02-03 04:12:50|114783.7|114733.7|114784.7|114734.7|114788.6|114738.6|114777.8|114727.8|52
1738555980000|2025-02-03 04:13:00|114782.3|114732.3|114773.2|114723.2|114785.4|114735.4|114769.2|114719.2|48
1738555990000|2025-02-03 04:13:10|114771.9|114721.9|114770.7|114720.7|114778.1|114728.1|114767.6|114717.6|25
1738556000000|2025-02-03 04:13:20|114774.6|114724.6|114758.1|114708.1|114774.6|114724.6|114755.2|114705.2|37
1738556010000|2025-02-03 04:13:30|114755.8|114705.8|114758.5|114708.5|114763.1|114713.1|114749.8|114699.8|34
1738556020000|2025-02-03 04:13:40|114756.8|114706.8|114754.9|114704.9|114758.7|114708.7|114754.2|114704.2|13
1738556030000|2025-02-03 04:13:50|114760.7|114710.7|114755.2|114705.2|114760.7|114710.7|114751.7|114701.7|22
1738556040000|2025-02-03 04:14:00|114751.9|114701.9|114758.4|114708.4|114761.6|114711.6|114751.9|114701.9|23
1738556050000|2025-02-03 04:14:10|114755.2|114705.2|114750.7|114700.7|114759.7|114709.7|114749.2|114699.2|27
1738556060000|2025-02-03 04:14:20|114762.9|114712.9|114763.2|114713.2|114764.9|114714.9|114757.9|114707.9|12
1738556070000|2025-02-03 04:14:30|114763.9|114713.9|114766.3|114716.3|114772.6|114722.6|114758.2|114708.2|26
1738556080000|2025-02-03 04:14:40|114755.2|114705.2|114768|114718|114780.6|114730.6|114755.2|114705.2|19
1738556090000|2025-02-03 04:14:50|114766.1|114716.1|114738.3|114688.3|114766.1|114716.1|114738.3|114688.3|28
1738556100000|2025-02-03 04:15:00|114738.5|114688.5|114756.8|114706.8|114758|114708|114732.4|114682.4|38
1738556110000|2025-02-03 04:15:10|114752.4|114702.4|114767.4|114717.4|114768.9|114718.9|114752.4|114702.4|32
1738556120000|2025-02-03 04:15:20|114761.6|114711.6|114758.3|114708.3|114764.6|114714.6|114755.7|114705.7|33
1738556130000|2025-02-03 04:15:30|114755.7|114705.7|114759.3|114709.3|114771.4|114721.4|114755.7|114705.7|36
1738556140000|2025-02-03 04:15:40|114759.2|114709.2|114771.3|114721.3|114771.6|114721.6|114759.2|114709.2|28
1738556150000|2025-02-03 04:15:50|114773|114723|114766|114716|114774.1|114724.1|114765.3|114715.3|18
1738556160000|2025-02-03 04:16:00|114768.6|114718.6|114762.9|114712.9|114768.8|114718.8|114757.5|114707.5|18
1738556170000|2025-02-03 04:16:10|114762.5|114712.5|114765.1|114715.1|114769|114719|114762.5|114712.5|22
1738556180000|2025-02-03 04:16:20|114763.4|114713.4|114758.3|114708.3|114763.4|114713.4|114748.2|114698.2|38
1738556190000|2025-02-03 04:16:30|114757|114707|114764.5|114714.5|114764.5|114714.5|114752.7|114702.7|28
1738556200000|2025-02-03 04:16:40|114767.2|114717.2|114776.2|114726.2|114779.6|114729.6|114758.6|114708.6|37
1738556210000|2025-02-03 04:16:50|114785.2|114735.2|114776.6|114726.6|114785.2|114735.2|114775.4|114725.4|25
1738556220000|2025-02-03 04:17:00|114779.4|114729.4|114779.6|114729.6|114779.6|114729.6|114779.3|114729.3|3
1738556230000|2025-02-03 04:17:10|114781.6|114731.6|114774.5|114724.5|114781.6|114731.6|114773|114723|17
1738556240000|2025-02-03 04:17:20|114774.4|114724.4|114787.8|114737.8|114788.8|114738.8|114774.4|114724.4|16
1738556250000|2025-02-03 04:17:30|114785.8|114735.8|114778.5|114728.5|114790.7|114740.7|114778.3|114728.3|32
1738556260000|2025-02-03 04:17:40|114782.8|114732.8|114780|114730|114786.2|114736.2|114775.2|114725.2|21
1738556270000|2025-02-03 04:17:50|114782.7|114732.7|114784.8|114734.8|114785.1|114735.1|114780.5|114730.5|12
1738556280000|2025-02-03 04:18:00|114787.6|114737.6|114788|114738|114789.3|114739.3|114781.6|114731.6|24
1738556290000|2025-02-03 04:18:10|114784.6|114734.6|114784.7|114734.7|114788.3|114738.3|114778.1|114728.1|30
1738556300000|2025-02-03 04:18:20|114782.3|114732.3|114782.2|114732.2|114785.9|114735.9|114778.6|114728.6|12
1738556310000|2025-02-03 04:18:30|114782.1|114732.1|114786.2|114736.2|114789.9|114739.9|114781.9|114731.9|16
1738556320000|2025-02-03 04:18:40|114783.4|114733.4|114767.4|114717.4|114783.4|114733.4|114767.4|114717.4|18
1738556330000|2025-02-03 04:18:50|114765.8|114715.8|114773.6|114723.6|114773.6|114723.6|114765.6|114715.6|15
1738556340000|2025-02-03 04:19:00|114770.3|114720.3|114780.6|114730.6|114781.7|114731.7|114770.3|114720.3|14
1738556350000|2025-02-03 04:19:10|114783.3|114733.3|114783.2|114733.2|114786.4|114736.4|114782.7|114732.7|10
1738556360000|2025-02-03 04:19:20|114783|114733|114790.8|114740.8|114792.2|114742.2|114783|114733|15
1738556370000|2025-02-03 04:19:30|114791|114741|114798.2|114748.2|114798.2|114748.2|114789.6|114739.6|22
1738556380000|2025-02-03 04:19:40|114796.3|114746.3|114795|114745|114797.8|114747.8|114793.5|114743.5|13
1738556390000|2025-02-03 04:19:50|114794.3|114744.3|114796.9|114746.9|114798.6|114748.6|114790.4|114740.4|13
1738556400000|2025-02-03 04:20:00|114797.9|114747.9|114801.2|114751.2|114806.6|114756.6|114796.3|114746.3|23
1738556410000|2025-02-03 04:20:10|114800.7|114750.7|114803.6|114753.6|114810.1|114760.1|114797|114747|17
1738556420000|2025-02-03 04:20:20|114805.1|114755.1|114806.8|114756.8|114813.6|114763.6|114805.1|114755.1|21
1738556430000|2025-02-03 04:20:30|114808|114758|114809.1|114759.1|114811.7|114761.7|114806.2|114756.2|16
1738556440000|2025-02-03 04:20:40|114809.4|114759.4|114812.7|114762.7|114819.1|114769.1|114809.4|114759.4|17
1738556450000|2025-02-03 04:20:50|114814.5|114764.5|114815.1|114765.1|114819.2|114769.2|114810.1|114760.1|20
1738556460000|2025-02-03 04:21:00|114816.3|114766.3|114820.1|114770.1|114822.5|114772.5|114813|114763|33
1738556470000|2025-02-03 04:21:10|114820.3|114770.3|114818.6|114768.6|114820.5|114770.5|114813.7|114763.7|40
1738556480000|2025-02-03 04:21:20|114813.1|114763.1|114829.9|114779.9|114836.3|114786.3|114813.1|114763.1|23
1738556490000|2025-02-03 04:21:30|114829.2|114779.2|114843.8|114793.8|114845.5|114795.5|114825.2|114775.2|21
1738556500000|2025-02-03 04:21:40|114843.5|114793.5|114841.4|114791.4|114846.2|114796.2|114839.2|114789.2|17
1738556510000|2025-02-03 04:21:50|114843.6|114793.6|114851.5|114801.5|114852.1|114802.1|114843.6|114793.6|26
1738556520000|2025-02-03 04:22:00|114850|114800|114848.7|114798.7|114853.8|114803.8|114846|114796|32
1738556530000|2025-02-03 04:22:10|114846|114796|114846.9|114796.9|114850.6|114800.6|114838.9|114788.9|33
1738556540000|2025-02-03 04:22:20|114849.7|114799.7|114852.4|114802.4|114855|114805|114845.7|114795.7|24
1738556550000|2025-02-03 04:22:30|114853.5|114803.5|114845.2|114795.2|114853.5|114803.5|114845.2|114795.2|13
1738556560000|2025-02-03 04:22:40|114847.6|114797.6|114836.5|114786.5|114847.6|114797.6|114835.3|114785.3|11
1738556570000|2025-02-03 04:22:50|114837.6|114787.6|114841|114791|114846.8|114796.8|114834|114784|29
1738556580000|2025-02-03 04:23:00|114843.5|114793.5|114842.6|114792.6|114845.7|114795.7|114835.3|114785.3|27
1738556590000|2025-02-03 04:23:10|114841.2|114791.2|114842.4|114792.4|114845.7|114795.7|114841.2|114791.2|6
1738556600000|2025-02-03 04:23:20|114845.9|114795.9|114841.6|114791.6|114848.7|114798.7|114829.6|114779.6|22
1738556610000|2025-02-03 04:23:30|114844.8|114794.8|114839.6|114789.6|114844.8|114794.8|114834.1|114784.1|13
1738556620000|2025-02-03 04:23:40|114837.5|114787.5|114842.2|114792.2|114842.2|114792.2|114833.1|114783.1|18
1738556630000|2025-02-03 04:23:50|114842.1|114792.1|114838.6|114788.6|114842.9|114792.9|114828|114778|33
1738556640000|2025-02-03 04:24:00|114837.4|114787.4|114842.5|114792.5|114842.5|114792.5|114831.9|114781.9|24
1738556650000|2025-02-03 04:24:10|114842.6|114792.6|114841.5|114791.5|114844.8|114794.8|114837.1|114787.1|15
1738556660000|2025-02-03 04:24:20|114846|114796|114838.5|114788.5|114846|114796|114836|114786|11
1738556670000|2025-02-03 04:24:30|114840.2|114790.2|114836.7|114786.7|114840.4|114790.4|114833.4|114783.4|16
1738556680000|2025-02-03 04:24:40|114833.6|114783.6|114833.5|114783.5|114839.3|114789.3|114828.7|114778.7|20
1738556690000|2025-02-03 04:24:50|114829.3|114779.3|114826.3|114776.3|114837.7|114787.7|114824.6|114774.6|21
1738556700000|2025-02-03 04:25:00|114828.7|114778.7|114838.6|114788.6|114841.3|114791.3|114827.2|114777.2|41
1738556710000|2025-02-03 04:25:10|114836.5|114786.5|114827.1|114777.1|114839.9|114789.9|114827.1|114777.1|32
1738556720000|2025-02-03 04:25:20|114830.4|114780.4|114830.5|114780.5|114832.3|114782.3|114827|114777|16
1738556730000|2025-02-03 04:25:30|114827.1|114777.1|114831.7|114781.7|114831.7|114781.7|114824.7|114774.7|22
1738556740000|2025-02-03 04:25:40|114829.3|114779.3|114827.2|114777.2|114830.3|114780.3|114821.3|114771.3|26
1738556750000|2025-02-03 04:25:50|114823.9|114773.9|114832.9|114782.9|114833.9|114783.9|114822|114772|28
1738556760000|2025-02-03 04:26:00|114829.1|114779.1|114823.8|114773.8|114840.4|114790.4|114823.6|114773.6|19
1738556770000|2025-02-03 04:26:10|114821.3|114771.3|114819.4|114769.4|114829.6|114779.6|114817.9|114767.9|20
1738556780000|2025-02-03 04:26:20|114822.5|114772.5|114814.4|114764.4|114827.7|114777.7|114810.2|114760.2|24
1738556790000|2025-02-03 04:26:30|114814|114764|114819.5|114769.5|114820.1|114770.1|114809.6|114759.6|20
1738556800000|2025-02-03 04:26:40|114817.5|114767.5|114816.8|114766.8|114819.6|114769.6|114810.6|114760.6|23
1738556810000|2025-02-03 04:26:50|114815.4|114765.4|114815.5|114765.5|114815.5|114765.5|114810.7|114760.7|11
1738556820000|2025-02-03 04:27:00|114819|114769|114803.3|114753.3|114819.1|114769.1|114796|114746|30
1738556830000|2025-02-03 04:27:10|114799.6|114749.6|114808.8|114758.8|114812.3|114762.3|114797.2|114747.2|14
1738556840000|2025-02-03 04:27:20|114806.2|114756.2|114804.7|114754.7|114813.1|114763.1|114799.9|114749.9|27
1738556850000|2025-02-03 04:27:30|114804.9|114754.9|114805|114755|114805|114755|114800.9|114750.9|11
1738556860000|2025-02-03 04:27:40|114808.3|114758.3|114809.1|114759.1|114811.4|114761.4|114807.1|114757.1|6
1738556870000|2025-02-03 04:27:50|114808.9|114758.9|114804.9|114754.9|114815|114765|114804.9|114754.9|11
1738556880000|2025-02-03 04:28:00|114805|114755|114821.7|114771.7|114821.7|114771.7|114804.9|114754.9|17
1738556890000|2025-02-03 04:28:10|114820.3|114770.3|114821.2|114771.2|114824|114774|114811.3|114761.3|40
1738556900000|2025-02-03 04:28:20|114818.1|114768.1|114818.6|114768.6|114824.5|114774.5|114808.9|114758.9|14
1738556910000|2025-02-03 04:28:30|114813.9|114763.9|114820.5|114770.5|114821|114771|114810.8|114760.8|36
1738556920000|2025-02-03 04:28:40|114815.5|114765.5|114830|114780|114830|114780|114813.4|114763.4|23
1738556930000|2025-02-03 04:28:50|114824.2|114774.2|114828.8|114778.8|114832.8|114782.8|114822.2|114772.2|27
1738556940000|2025-02-03 04:29:00|114824.3|114774.3|114828.1|114778.1|114833.7|114783.7|114824.3|114774.3|10
1738556950000|2025-02-03 04:29:10|114829.4|114779.4|114831.9|114781.9|114833.3|114783.3|114828.1|114778.1|11
1738556960000|2025-02-03 04:29:20|114831.8|114781.8|114827.2|114777.2|114831.8|114781.8|114826|114776|9
1738556970000|2025-02-03 04:29:30|114830.1|114780.1|114828|114778|114830.1|114780.1|114827.7|114777.7|7
1738556980000|2025-02-03 04:29:40|114831|114781|114832.9|114782.9|114834|114784|114831|114781|9
1738556990000|2025-02-03 04:29:50|114832.8|114782.8|114837.3|114787.3|114838.5|114788.5|114832.8|114782.8|6
1738557000000|2025-02-03 04:30:00|114838.3|114788.3|114834.2|114784.2|114850.2|114800.2|114833.6|114783.6|31
1738557010000|2025-02-03 04:30:10|114829.7|114779.7|114823.7|114773.7|114833.9|114783.9|114821.6|114771.6|23
1738557020000|2025-02-03 04:30:20|114819.6|114769.6|114812|114762|114823.3|114773.3|114812|114762|24
1738557030000|2025-02-03 04:30:30|114812.8|114762.8|114812.6|114762.6|114824.1|114774.1|114811.8|114761.8|39
1738557040000|2025-02-03 04:30:40|114815.9|114765.9|114803.6|114753.6|114815.9|114765.9|114800.3|114750.3|25
1738557050000|2025-02-03 04:30:50|114800.1|114750.1|114826.8|114776.8|114826.8|114776.8|114800.1|114750.1|37
1738557060000|2025-02-03 04:31:00|114829.3|114779.3|114845.3|114795.3|114849.9|114799.9|114829.3|114779.3|24
1738557070000|2025-02-03 04:31:10|114841.5|114791.5|114837|114787|114849.4|114799.4|114835.4|114785.4|24
1738557080000|2025-02-03 04:31:20|114839.8|114789.8|114847.1|114797.1|114847.6|114797.6|114830.3|114780.3|23
1738557090000|2025-02-03 04:31:30|114846.8|114796.8|114847.5|114797.5|114852.2|114802.2|114841.2|114791.2|28
1738557100000|2025-02-03 04:31:40|114847.7|114797.7|114845.3|114795.3|114853.5|114803.5|114840.8|114790.8|28
1738557110000|2025-02-03 04:31:50|114847.8|114797.8|114850.5|114800.5|114852.8|114802.8|114847.3|114797.3|21
1738557120000|2025-02-03 04:32:00|114849.3|114799.3|114860.4|114810.4|114866.8|114816.8|114846.9|114796.9|58
1738557130000|2025-02-03 04:32:10|114861.7|114811.7|114859.3|114809.3|114862.3|114812.3|114853.3|114803.3|40
1738557140000|2025-02-03 04:32:20|114860.4|114810.4|114855.4|114805.4|114860.4|114810.4|114853.6|114803.6|19
1738557150000|2025-02-03 04:32:30|114856.2|114806.2|114853|114803|114862|114812|114851.7|114801.7|39
1738557160000|2025-02-03 04:32:40|114855.8|114805.8|114841.8|114791.8|114856.8|114806.8|114840.5|114790.5|45
1738557170000|2025-02-03 04:32:50|114839.1|114789.1|114841|114791|114845|114795|114838.7|114788.7|29
1738557180000|2025-02-03 04:33:00|114841.4|114791.4|114845.8|114795.8|114851.3|114801.3|114836.6|114786.6|37
1738557190000|2025-02-03 04:33:10|114843.4|114793.4|114835.9|114785.9|114849.7|114799.7|114834.4|114784.4|42
1738557200000|2025-02-03 04:33:20|114834.7|114784.7|114834.1|114784.1|114838|114788|114827.1|114777.1|20
1738557210000|2025-02-03 04:33:30|114830.9|114780.9|114834.9|114784.9|114836.8|114786.8|114829.7|114779.7|18
1738557220000|2025-02-03 04:33:40|114831.6|114781.6|114827.4|114777.4|114834.9|114784.9|114823.8|114773.8|17
1738557230000|2025-02-03 04:33:50|114825.2|114775.2|114824|114774|114832.9|114782.9|114821.8|114771.8|29
1738557240000|2025-02-03 04:34:00|114829.3|114779.3|114823.7|114773.7|114831.3|114781.3|114817.9|114767.9|21
1738557250000|2025-02-03 04:34:10|114822.9|114772.9|114823.7|114773.7|114823.7|114773.7|114821.4|114771.4|5
1738557260000|2025-02-03 04:34:20|114822.9|114772.9|114823.3|114773.3|114823.4|114773.4|114821.3|114771.3|10
1738557270000|2025-02-03 04:34:30|114825.8|114775.8|114818.1|114768.1|114829.7|114779.7|114814.8|114764.8|31
1738557280000|2025-02-03 04:34:40|114819.8|114769.8|114825.4|114775.4|114826.6|114776.6|114817.6|114767.6|35
1738557290000|2025-02-03 04:34:50|114819.4|114769.4|114818.1|114768.1|114824|114774|114809.8|114759.8|34
1738557300000|2025-02-03 04:35:00|114812.5|114762.5|114809.1|114759.1|114818.4|114768.4|114808|114758|12
1738557310000|2025-02-03 04:35:10|114809.3|114759.3|114809.7|114759.7|114812.2|114762.2|114809|114759|6
1738557320000|2025-02-03 04:35:20|114807.4|114757.4|114808.6|114758.6|114811.6|114761.6|114802.6|114752.6|37
1738557330000|2025-02-03 04:35:30|114812.4|114762.4|114804.6|114754.6|114812.4|114762.4|114799|114749|45
1738557340000|2025-02-03 04:35:40|114800.3|114750.3|114805.4|114755.4|114810.4|114760.4|114800.3|114750.3|30
1738557350000|2025-02-03 04:35:50|114803.9|114753.9|114795.1|114745.1|114806.7|114756.7|114791.1|114741.1|41
1738557360000|2025-02-03 04:36:00|114802.4|114752.4|114803.4|114753.4|114806.8|114756.8|114795|114745|64
1738557370000|2025-02-03 04:36:10|114798.3|114748.3|114798.2|114748.2|114803.7|114753.7|114796.6|114746.6|33
1738557380000|2025-02-03 04:36:20|114801.7|114751.7|114795.3|114745.3|114836.3|114753.4|114788.2|114699.9|36
1738557390000|2025-02-03 04:36:30|114794.2|114744.2|114794.7|114744.7|114835.4|114747.1|114786.8|114698.1|60
1738557400000|2025-02-03 04:36:40|114832.6|114701.1|114794|114744|114839.3|114757.3|114787.2|114701.1|61
1738557410000|2025-02-03 04:36:50|114795|114745|114795.8|114745.8|114859.4|114754.4|114793|114706.6|57
1738557420000|2025-02-03 04:37:00|114795.9|114745.9|114791.3|114741.3|114801.6|114751.6|114783.8|114733.8|63
1738557430000|2025-02-03 04:37:10|114793.3|114743.3|114791.3|114741.3|114841.7|114754|114784.4|114706.5|59
1738557440000|2025-02-03 04:37:20|114791|114741|114797.8|114747.8|114840.3|114751.3|114785.3|114704.5|70
1738557450000|2025-02-03 04:37:30|114799.2|114749.2|114798.6|114748.6|114847.2|114756.7|114790.6|114710.7|46
1738557460000|2025-02-03 04:37:40|114800.8|114750.8|114846.5|114721.4|114846.5|114758.6|114797.6|114715.4|54
1738557470000|2025-02-03 04:37:50|114808.6|114758.6|114791.8|114741.8|114841.4|114758.8|114791.8|114706.5|67
1738557480000|2025-02-03 04:38:00|114794.2|114744.2|114805.7|114755.7|114805.7|114755.7|114794.2|114744.2|49
1738557490000|2025-02-03 04:38:10|114801.4|114751.4|114794.9|114744.9|114805.1|114755.1|114794.9|114744.9|54
1738557500000|2025-02-03 04:38:20|114798.5|114748.5|114801.2|114751.2|114802.8|114752.8|114792.5|114742.5|65
1738557510000|2025-02-03 04:38:30|114797.4|114747.4|114797.2|114747.2|114803.6|114753.6|114794.8|114744.8|66
1738557520000|2025-02-03 04:38:40|114803.5|114753.5|114801.3|114751.3|114805.2|114755.2|114793.8|114743.8|52
1738557530000|2025-02-03 04:38:50|114798.3|114748.3|114804.1|114754.1|114805.5|114755.5|114794.5|114744.5|63
1738557540000|2025-02-03 04:39:00|114804.5|114754.5|114789.4|114739.4|114836.3|114756|114789.4|114702.3|38
1738557550000|2025-02-03 04:39:10|114783.6|114733.6|114793.3|114743.3|114801.9|114751.9|114778.5|114728.5|61
1738557560000|2025-02-03 04:39:20|114793.1|114743.1|114798.8|114748.8|114802.5|114752.5|114788.6|114738.6|60
1738557570000|2025-02-03 04:39:30|114798.9|114748.9|114794|114744|114851.8|114760.2|114790.3|114713.8|69
1738557580000|2025-02-03 04:39:40|114792.1|114742.1|114795.1|114745.1|114803.4|114753.4|114785.5|114735.5|64
1738557590000|2025-02-03 04:39:50|114794.7|114744.7|114793.2|114743.2|114803.9|114753.9|114785.7|114735.7|72
1738557600000|2025-02-03 04:40:00|114793|114743|114785.7|114735.7|114797|114747|114778.6|114728.6|50
1738557610000|2025-02-03 04:40:10|114782.8|114732.8|114781.8|114731.8|114782.8|114732.8|114781.2|114731.2|7
1738557620000|2025-02-03 04:40:20|114781.2|114731.2|114778.6|114728.6|114782|114732|114774.6|114724.6|15
1738557630000|2025-02-03 04:40:30|114778.8|114728.8|114764.5|114714.5|114782.2|114732.2|114761.3|114711.3|44
1738557640000|2025-02-03 04:40:40|114764.7|114714.7|114765.1|114715.1|114770.8|114720.8|114762.1|114712.1|52
1738557650000|2025-02-03 04:40:50|114762.7|114712.7|114769.5|114719.5|114773.5|114723.5|114762.7|114712.7|52
1738557660000|2025-02-03 04:41:00|114768.9|114718.9|114770.5|114720.5|114775|114725|114767|114717|69
1738557670000|2025-02-03 04:41:10|114773.9|114723.9|114770.9|114720.9|114783.4|114733.4|114768.9|114718.9|55
1738557680000|2025-02-03 04:41:20|114773.1|114723.1|114774.9|114724.9|114778.6|114728.6|114768.1|114718.1|30
1738557690000|2025-02-03 04:41:30|114775.7|114725.7|114771.1|114721.1|114779.9|114729.9|114769.2|114719.2|27
1738557700000|2025-02-03 04:41:40|114773.9|114723.9|114771.3|114721.3|114777.6|114727.6|114764.1|114714.1|43
1738557710000|2025-02-03 04:41:50|114767.7|114717.7|114768.3|114718.3|114773.4|114723.4|114764.9|114714.9|58
1738557720000|2025-02-03 04:42:00|114766.3|114716.3|114783.1|114733.1|114788.7|114738.7|114765.7|114715.7|39
1738557730000|2025-02-03 04:42:10|114786.4|114736.4|114775.7|114725.7|114791|114741|114773.6|114723.6|35
1738557740000|2025-02-03 04:42:20|114776.2|114726.2|114788.3|114738.3|114790.5|114740.5|114776.2|114726.2|25
1738557750000|2025-02-03 04:42:30|114789.6|114739.6|114790.5|114740.5|114799.6|114749.6|114783.7|114733.7|51
1738557760000|2025-02-03 04:42:40|114792.5|114742.5|114791.2|114741.2|114803.8|114753.8|114787.5|114737.5|61
1738557770000|2025-02-03 04:42:50|114789.5|114739.5|114790.4|114740.4|114792.4|114742.4|114788.5|114738.5|11
1738557780000|2025-02-03 04:43:00|114789.1|114739.1|114782.4|114732.4|114790.6|114740.6|114779.6|114729.6|26
1738557790000|2025-02-03 04:43:10|114783.3|114733.3|114802.4|114752.4|114804.7|114754.7|114783.3|114733.3|45
1738557800000|2025-02-03 04:43:20|114803.5|114753.5|114809.6|114759.6|114813|114763|114802.1|114752.1|50
1738557810000|2025-02-03 04:43:30|114811.4|114761.4|114810.1|114760.1|114814.7|114764.7|114800.7|114750.7|28
1738557820000|2025-02-03 04:43:40|114809.5|114759.5|114812.1|114762.1|114814|114764|114806.2|114756.2|21
1738557830000|2025-02-03 04:43:50|114811.5|114761.5|114804.3|114754.3|114813.6|114763.6|114800.5|114750.5|27
1738557840000|2025-02-03 04:44:00|114801.2|114751.2|114798.7|114748.7|114806.9|114756.9|114794.2|114744.2|55
1738557850000|2025-02-03 04:44:10|114796.1|114746.1|114804.1|114754.1|114808|114758|114791|114741|56
1738557860000|2025-02-03 04:44:20|114799.2|114749.2|114798.4|114748.4|114805.7|114755.7|114790.8|114740.8|54
1738557870000|2025-02-03 04:44:30|114795.9|114745.9|114797.2|114747.2|114806.3|114756.3|114794.4|114744.4|60
1738557880000|2025-02-03 04:44:40|114802.3|114752.3|114801.3|114751.3|114805.5|114755.5|114796|114746|25
1738557890000|2025-02-03 04:44:50|114803|114753|114796.9|114746.9|114803|114753|114794.5|114744.5|16
1738557900000|2025-02-03 04:45:00|114800|114750|114815.2|114765.2|114817.5|114767.5|114794.1|114744.1|36
1738557910000|2025-02-03 04:45:10|114814.9|114764.9|114808.1|114758.1|114820.6|114770.6|114807|114757|52
1738557920000|2025-02-03 04:45:20|114815.5|114765.5|114805.2|114755.2|114815.5|114765.5|114802.6|114752.6|56
1738557930000|2025-02-03 04:45:30|114804.5|114754.5|114807.7|114757.7|114810|114760|114796.7|114746.7|32
1738557940000|2025-02-03 04:45:40|114811.1|114761.1|114812.4|114762.4|114815.3|114765.3|114801.1|114751.1|50
1738557950000|2025-02-03 04:45:50|114815.1|114765.1|114811.5|114761.5|114817.5|114767.5|114802.9|114752.9|36
1738557960000|2025-02-03 04:46:00|114809|114759|114803.3|114753.3|114812.6|114762.6|114801.2|114751.2|51
1738557970000|2025-02-03 04:46:10|114805.4|114755.4|114810.6|114760.6|114813.4|114763.4|114803|114753|52
1738557980000|2025-02-03 04:46:20|114807.2|114757.2|114814.7|114764.7|114823.1|114773.1|114807.2|114757.2|50
1738557990000|2025-02-03 04:46:30|114813.2|114763.2|114815.5|114765.5|114821.8|114771.8|114809.2|114759.2|58
1738558000000|2025-02-03 04:46:40|114812.2|114762.2|114823.1|114773.1|114829.7|114779.7|114811.9|114761.9|55
1738558010000|2025-02-03 04:46:50|114820.6|114770.6|114821.3|114771.3|114823.3|114773.3|114812.4|114762.4|33
1738558020000|2025-02-03 04:47:00|114819.3|114769.3|114821.1|114771.1|114827.7|114777.7|114815.4|114765.4|42
1738558030000|2025-02-03 04:47:10|114821|114771|114815.5|114765.5|114824.1|114774.1|114814.6|114764.6|21
1738558040000|2025-02-03 04:47:20|114815.1|114765.1|114815.1|114765.1|114815.1|114765.1|114815.1|114765.1|1
1738558050000|2025-02-03 04:47:30|114815|114765|114810.6|114760.6|114821.8|114771.8|114808.5|114758.5|17
1738558060000|2025-02-03 04:47:40|114809.1|114759.1|114812.7|114762.7|114814.7|114764.7|114806|114756|42
1738558070000|2025-02-03 04:47:50|114813.7|114763.7|114811.2|114761.2|114818.9|114768.9|114807.9|114757.9|36
1738558080000|2025-02-03 04:48:00|114813.6|114763.6|114807.5|114757.5|114814|114764|114806.6|114756.6|36
1738558090000|2025-02-03 04:48:10|114807.1|114757.1|114805.7|114755.7|114809.9|114759.9|114799.5|114749.5|43
1738558100000|2025-02-03 04:48:20|114809.7|114759.7|114807.5|114757.5|114813|114763|114805.6|114755.6|18
1738558110000|2025-02-03 04:48:30|114808.2|114758.2|114803.7|114753.7|114811.6|114761.6|114801|114751|28
1738558120000|2025-02-03 04:48:40|114805|114755|114796.6|114746.6|114807.2|114757.2|114793.9|114743.9|45
1738558130000|2025-02-03 04:48:50|114799|114749|114800.1|114750.1|114800.1|114750.1|114790.7|114740.7|58
1738558140000|2025-02-03 04:49:00|114797.5|114747.5|114798.8|114748.8|114800.7|114750.7|114794.1|114744.1|36
1738558150000|2025-02-03 04:49:10|114796.4|114746.4|114790.1|114740.1|114797.4|114747.4|114787.7|114737.7|28
1738558160000|2025-02-03 04:49:20|114791.9|114741.9|114783.2|114733.2|114791.9|114741.9|114783.2|114733.2|39
1738558170000|2025-02-03 04:49:30|114784.3|114734.3|114781.3|114731.3|114786.8|114736.8|114779.8|114729.8|56
1738558180000|2025-02-03 04:49:40|114780.5|114730.5|114783.4|114733.4|114783.9|114733.9|114779.2|114729.2|38
1738558190000|2025-02-03 04:49:50|114779.9|114729.9|114781.9|114731.9|114788.4|114738.4|114779.4|114729.4|45
1738558200000|2025-02-03 04:50:00|114779.2|114729.2|114783.5|114733.5|114784.6|114734.6|114779.2|114729.2|39
1738558210000|2025-02-03 04:50:10|114781.1|114731.1|114785.1|114735.1|114791.3|114741.3|114781.1|114731.1|36
1738558220000|2025-02-03 04:50:20|114788.1|114738.1|114787.5|114737.5|114800.6|114750.6|114784.8|114734.8|49
1738558230000|2025-02-03 04:50:30|114784.5|114734.5|114781.3|114731.3|114784.5|114734.5|114777.9|114727.9|25
1738558240000|2025-02-03 04:50:40|114782.2|114732.2|114780.4|114730.4|114784.8|114734.8|114776.6|114726.6|41
1738558250000|2025-02-03 04:50:50|114780.7|114730.7|114778.1|114728.1|114785.1|114735.1|114777|114727|32
1738558260000|2025-02-03 04:51:00|114778.8|114728.8|114777.9|114727.9|114780.1|114730.1|114777.6|114727.6|20
1738558270000|2025-02-03 04:51:10|114778.4|114728.4|114780.2|114730.2|114781.6|114731.6|114777.5|114727.5|27
1738558280000|2025-02-03 04:51:20|114779.5|114729.5|114785.1|114735.1|114788.2|114738.2|114779.5|114729.5|11
1738558290000|2025-02-03 04:51:30|114788.2|114738.2|114781.5|114731.5|114791.2|114741.2|114780.8|114730.8|22
1738558300000|2025-02-03 04:51:40|114782|114732|114779.4|114729.4|114783.7|114733.7|114777.6|114727.6|16
1738558310000|2025-02-03 04:51:50|114779|114729|114777.2|114727.2|114782.8|114732.8|114777.2|114727.2|21
1738558320000|2025-02-03 04:52:00|114776.7|114726.7|114782.3|114732.3|114787.7|114737.7|114774.6|114724.6|26
1738558330000|2025-02-03 04:52:10|114783.1|114733.1|114785.5|114735.5|114791.6|114741.6|114780.6|114730.6|21
1738558340000|2025-02-03 04:52:20|114786|114736|114782.3|114732.3|114792.7|114742.7|114782.3|114732.3|26
1738558350000|2025-02-03 04:52:30|114782.2|114732.2|114771.2|114721.2|114782.2|114732.2|114770.6|114720.6|25
1738558360000|2025-02-03 04:52:40|114771|114721|114770.9|114720.9|114773.6|114723.6|114770.9|114720.9|5
1738558370000|2025-02-03 04:52:50|114771.3|114721.3|114775.2|114725.2|114777.9|114727.9|114771.3|114721.3|9
1738558380000|2025-02-03 04:53:00|114774.6|114724.6|114777.1|114727.1|114779.9|114729.9|114773.4|114723.4|12
1738558390000|2025-02-03 04:53:10|114776.5|114726.5|114771.6|114721.6|114776.5|114726.5|114771|114721|12
1738558400000|2025-02-03 04:53:20|114770.4|114720.4|114783.7|114733.7|114783.7|114733.7|114770.4|114720.4|23
1738558410000|2025-02-03 04:53:30|114783.5|114733.5|114781|114731|114783.5|114733.5|114780.6|114730.6|10
1738558420000|2025-02-03 04:53:40|114780.9|114730.9|114776|114726|114780.9|114730.9|114773.5|114723.5|14
1738558430000|2025-02-03 04:53:50|114779.6|114729.6|114774.7|114724.7|114779.6|114729.6|114774|114724|11
1738558440000|2025-02-03 04:54:00|114774|114724|114769|114719|114776.5|114726.5|114765.9|114715.9|10
1738558450000|2025-02-03 04:54:10|114769.5|114719.5|114770.4|114720.4|114772.4|114722.4|114768.1|114718.1|9
1738558460000|2025-02-03 04:54:20|114772|114722|114768.2|114718.2|114772.5|114722.5|114763.8|114713.8|17
1738558470000|2025-02-03 04:54:30|114768|114718|114767.3|114717.3|114768|114718|114762|114712|19
1738558480000|2025-02-03 04:54:40|114767.5|114717.5|114766|114716|114768.3|114718.3|114762.3|114712.3|15
1738558490000|2025-02-03 04:54:50|114765.3|114715.3|114767|114717|114767.9|114717.9|114762.4|114712.4|16
1738558500000|2025-02-03 04:55:00|114764.7|114714.7|114762.8|114712.8|114774.5|114724.5|114760.8|114710.8|22
1738558510000|2025-02-03 04:55:10|114760.4|114710.4|114745.6|114695.6|114760.4|114710.4|114745.4|114695.4|22
1738558520000|2025-02-03 04:55:20|114749.1|114699.1|114755.7|114705.7|114758.7|114708.7|114749.1|114699.1|19
1738558530000|2025-02-03 04:55:30|114756.2|114706.2|114753.6|114703.6|114763.8|114713.8|114751.9|114701.9|25
1738558540000|2025-02-03 04:55:40|114753.8|114703.8|114748.8|114698.8|114759.5|114709.5|114743.9|114693.9|26
1738558550000|2025-02-03 04:55:50|114746.1|114696.1|114744.9|114694.9|114750.9|114700.9|114742.3|114692.3|21
1738558560000|2025-02-03 04:56:00|114745.4|114695.4|114747.9|114697.9|114754.9|114704.9|114742.9|114692.9|17
1738558570000|2025-02-03 04:56:10|114748.2|114698.2|114746.2|114696.2|114750.4|114700.4|114744.4|114694.4|13
1738558580000|2025-02-03 04:56:20|114744.7|114694.7|114744.2|114694.2|114752.4|114702.4|114742.3|114692.3|20
1738558590000|2025-02-03 04:56:30|114743.6|114693.6|114740.7|114690.7|114744.2|114694.2|114736.7|114686.7|14
1738558600000|2025-02-03 04:56:40|114742.5|114692.5|114731.1|114681.1|114747.5|114697.5|114728.5|114678.5|29
1738558610000|2025-02-03 04:56:50|114730.8|114680.8|114726.5|114676.5|114734.9|114684.9|114725.3|114675.3|46
1738558620000|2025-02-03 04:57:00|114727.8|114677.8|114729.9|114679.9|114737|114687|114726.3|114676.3|39
1738558630000|2025-02-03 04:57:10|114729.1|114679.1|114733.3|114683.3|114740.7|114690.7|114729|114679|32
1738558640000|2025-02-03 04:57:20|114736|114686|114736.4|114686.4|114743.1|114693.1|114730.2|114680.2|28
1738558650000|2025-02-03 04:57:30|114736.2|114686.2|114724.8|114674.8|114739.5|114689.5|114724.8|114674.8|30
1738558660000|2025-02-03 04:57:40|114727.4|114677.4|114712.6|114662.6|114727.4|114677.4|114710.2|114660.2|30
1738558670000|2025-02-03 04:57:50|114709.9|114659.9|114718.7|114668.7|114719.4|114669.4|114709.9|114659.9|18
1738558680000|2025-02-03 04:58:00|114720.2|114670.2|114723.6|114673.6|114777.1|114681.7|114716.1|114644.3|51
1738558690000|2025-02-03 04:58:10|114723.7|114673.7|114722.1|114672.1|114733.2|114683.2|114719.2|114669.2|39
1738558700000|2025-02-03 04:58:20|114724.2|114674.2|114727.6|114677.6|114729.5|114679.5|114716.8|114666.8|27
1738558710000|2025-02-03 04:58:30|114730|114680|114724.4|114674.4|114730.6|114680.6|114719.6|114669.6|52
1738558720000|2025-02-03 04:58:40|114721.1|114671.1|114721.5|114671.5|114727.5|114677.5|114716|114666|57
1738558730000|2025-02-03 04:58:50|114721.6|114671.6|114725.4|114675.4|114772.8|114684.2|114718.8|114646.8|61
1738558740000|2025-02-03 04:59:00|114726.3|114676.3|114725.2|114675.2|114730.5|114680.5|114721|114671|41
1738558750000|2025-02-03 04:59:10|114725.5|114675.5|114724.4|114674.4|114728.2|114678.2|114722|114672|15
1738558760000|2025-02-03 04:59:20|114725.7|114675.7|114726.3|114676.3|114737.9|114687.9|114722.6|114672.6|37
1738558770000|2025-02-03 04:59:30|114726|114676|114722.4|114672.4|114728.1|114678.1|114721.4|114671.4|20
1738558780000|2025-02-03 04:59:40|114727.9|114677.9|114726.7|114676.7|114729|114679|114723.4|114673.4|20
1738558790000|2025-02-03 04:59:50|114726.4|114676.4|114730.6|114680.6|114730.7|114680.7|114721.4|114671.4|26
1738558800000|2025-02-03 05:00:00|114731.7|114681.7|114727.4|114677.4|114731.7|114681.7|114716.7|114666.7|36
1738558810000|2025-02-03 05:00:10|114725.2|114675.2|114721.4|114671.4|114726.6|114676.6|114714|114664|27
1738558820000|2025-02-03 05:00:20|114721.5|114671.5|114720.8|114670.8|114731.8|114681.8|114719|114669|35
1738558830000|2025-02-03 05:00:30|114719.6|114669.6|114718.7|114668.7|114722.7|114672.7|114717.6|114667.6|19
1738558840000|2025-02-03 05:00:40|114719|114669|114716.2|114666.2|114724|114674|114716.2|114666.2|13
1738558850000|2025-02-03 05:00:50|114720.7|114670.7|114716.1|114666.1|114725.6|114675.6|114711.8|114661.8|62
1738558860000|2025-02-03 05:01:00|114713.8|114663.8|114722.4|114672.4|114724.7|114674.7|114712.6|114662.6|61
1738558870000|2025-02-03 05:01:10|114722|114672|114702.3|114652.3|114723.7|114673.7|114702.3|114652.3|36
1738558880000|2025-02-03 05:01:20|114704.7|114654.7|114687.9|114637.9|114705.9|114655.9|114684.8|114634.8|49
1738558890000|2025-02-03 05:01:30|114684.8|114634.8|114688|114638|114692.1|114642.1|114682.6|114632.6|45
1738558900000|2025-02-03 05:01:40|114687.5|114637.5|114687.2|114637.2|114699.9|114649.9|114679.7|114629.7|65
1738558910000|2025-02-03 05:01:50|114689.8|114639.8|114700.2|114650.2|114700.2|114650.2|114684.4|114634.4|61
1738558920000|2025-02-03 05:02:00|114701.6|114651.6|114701.3|114651.3|114707.1|114657.1|114694.2|114644.2|56
1738558930000|2025-02-03 05:02:10|114702.3|114652.3|114691.5|114641.5|114705|114655|114689.6|114639.6|58
1738558940000|2025-02-03 05:02:20|114689.5|114639.5|114691.4|114641.4|114699.3|114649.3|114681.1|114631.1|56
1738558950000|2025-02-03 05:02:30|114691.6|114641.6|114682.9|114632.9|114694.6|114644.6|114680.8|114630.8|37
1738558960000|2025-02-03 05:02:40|114681.4|114631.4|114689.7|114639.7|114695.9|114645.9|114681.4|114631.4|41
1738558970000|2025-02-03 05:02:50|114692.4|114642.4|114692.4|114642.4|114698.8|114648.8|114689.3|114639.3|50
1738558980000|2025-02-03 05:03:00|114694.5|114644.5|114699.4|114649.4|114708.4|114658.4|114689.9|114639.9|64
1738558990000|2025-02-03 05:03:10|114699.6|114649.6|114685.2|114635.2|114706|114656|114685.2|114635.2|49
1738559000000|2025-02-03 05:03:20|114688.4|114638.4|114677.2|114627.2|114688.6|114638.6|114675.7|114625.7|23
1738559010000|2025-02-03 05:03:30|114678.5|114628.5|114695.8|114645.8|114698.2|114648.2|114678.5|114628.5|47
1738559020000|2025-02-03 05:03:40|114697.6|114647.6|114687.7|114637.7|114746.8|114653.4|114685.2|114619.1|64
1738559030000|2025-02-03 05:03:50|114686|114636|114689|114639|114693|114643|114686|114636|19
1738559040000|2025-02-03 05:04:00|114686.4|114636.4|114693.7|114643.7|114699.1|114649.1|114684.8|114634.8|45
1738559050000|2025-02-03 05:04:10|114695.3|114645.3|114693.1|114643.1|114698.2|114648.2|114688.7|114638.7|50
1738559060000|2025-02-03 05:04:20|114693.5|114643.5|114691.5|114641.5|114696.9|114646.9|114688.7|114638.7|43
1738559070000|2025-02-03 05:04:30|114688.5|114638.5|114686|114636|114691.4|114641.4|114683|114633|57
1738559080000|2025-02-03 05:04:40|114686.7|114636.7|114679|114629|114689.7|114639.7|114679|114629|57
1738559090000|2025-02-03 05:04:50|114680|114630|114683.7|114633.7|114689.5|114639.5|114675.2|114625.2|43
1738559100000|2025-02-03 05:05:00|114685.9|114635.9|114686.9|114636.9|114705.6|114655.6|114685.9|114635.9|67
1738559110000|2025-02-03 05:05:10|114686.7|114636.7|114684.6|114634.6|114691.7|114641.7|114681.8|114631.8|39
1738559120000|2025-02-03 05:05:20|114686.2|114636.2|114681.3|114631.3|114686.7|114636.7|114677.9|114627.9|36
1738559130000|2025-02-03 05:05:30|114681.2|114631.2|114680.3|114630.3|114688.2|114638.2|114679|114629|23
1738559140000|2025-02-03 05:05:40|114678.6|114628.6|114671.9|114621.9|114681.3|114631.3|114667.9|114617.9|46
1738559150000|2025-02-03 05:05:50|114667.6|114617.6|114664.5|114614.5|114672.1|114622.1|114662.4|114612.4|63
1738559160000|2025-02-03 05:06:00|114669.3|114619.3|114669.4|114619.4|114678.7|114628.7|114662.5|114612.5|53
1738559170000|2025-02-03 05:06:10|114668.8|114618.8|114637.5|114587.5|114675.1|114625.1|114635.2|114585.2|55
1738559180000|2025-02-03 05:06:20|114635.3|114585.3|114641.5|114591.5|114649.4|114599.4|114634.6|114584.6|63
1738559190000|2025-02-03 05:06:30|114642.6|114592.6|114640.3|114590.3|114652.9|114602.9|114639.5|114589.5|64
1738559200000|2025-02-03 05:06:40|114638.8|114588.8|114648.1|114598.1|114656.1|114606.1|114634.8|114584.8|50
1738559210000|2025-02-03 05:06:50|114648.3|114598.3|114640.9|114590.9|114653.1|114603.1|114640.9|114590.9|43
1738559220000|2025-02-03 05:07:00|114641|114591|114640.2|114590.2|114646.4|114596.4|114637.8|114587.8|49
1738559230000|2025-02-03 05:07:10|114641.9|114591.9|114643.7|114593.7|114647.5|114597.5|114639|114589|51
1738559240000|2025-02-03 05:07:20|114647.2|114597.2|114644.3|114594.3|114648.6|114598.6|114638.7|114588.7|53
1738559250000|2025-02-03 05:07:30|114651.7|114601.7|114645.5|114595.5|114660.9|114610.9|114643|114593|51
1738559260000|2025-02-03 05:07:40|114645.3|114595.3|114639.7|114589.7|114649.3|114599.3|114637.9|114587.9|56
1738559270000|2025-02-03 05:07:50|114646.1|114596.1|114646|114596|114649.7|114599.7|114639.6|114589.6|56
1738559280000|2025-02-03 05:08:00|114643.2|114593.2|114653.1|114603.1|114655.3|114605.3|114642.6|114592.6|20
1738559290000|2025-02-03 05:08:10|114652.5|114602.5|114650.2|114600.2|114658.4|114608.4|114648.2|114598.2|34
1738559300000|2025-02-03 05:08:20|114654.9|114604.9|114651.6|114601.6|114662|114612|114651.6|114601.6|49
1738559310000|2025-02-03 05:08:30|114651.7|114601.7|114653.7|114603.7|114659.1|114609.1|114650.4|114600.4|43
1738559320000|2025-02-03 05:08:40|114650.9|114600.9|114652.9|114602.9|114657.6|114607.6|114650.9|114600.9|19
1738559330000|2025-02-03 05:08:50|114656.3|114606.3|114648.5|114598.5|114656.3|114606.3|114647.9|114597.9|16
1738559340000|2025-02-03 05:09:00|114646.6|114596.6|114647.2|114597.2|114661.3|114611.3|114646.6|114596.6|24
1738559350000|2025-02-03 05:09:10|114647.4|114597.4|114653|114603|114658.4|114608.4|114647.4|114597.4|26
1738559360000|2025-02-03 05:09:20|114655.8|114605.8|114661.8|114611.8|114662.8|114612.8|114651.5|114601.5|47
1738559370000|2025-02-03 05:09:30|114659.5|114609.5|114661.9|114611.9|114661.9|114611.9|114659.5|114609.5|6
1738559380000|2025-02-03 05:09:40|114663.5|114613.5|114650.3|114600.3|114664.2|114614.2|114650|114600|35
1738559390000|2025-02-03 05:09:50|114650.6|114600.6|114661.4|114611.4|114662.2|114612.2|114650.6|114600.6|28
1738559400000|2025-02-03 05:10:00|114659.7|114609.7|114663.1|114613.1|114677.1|114627.1|114656.4|114606.4|61
1738559410000|2025-02-03 05:10:10|114661.4|114611.4|114656.9|114606.9|114661.9|114611.9|114656.7|114606.7|18
1738559420000|2025-02-03 05:10:20|114653.1|114603.1|114648.2|114598.2|114658.4|114608.4|114648.2|114598.2|14
1738559430000|2025-02-03 05:10:30|114650|114600|114643.3|114593.3|114651.1|114601.1|114636.1|114586.1|38
1738559440000|2025-02-03 05:10:40|114642.8|114592.8|114649.9|114599.9|114656.3|114606.3|114641.9|114591.9|22
1738559450000|2025-02-03 05:10:50|114650|114600|114662.5|114612.5|114671.7|114621.7|114645.3|114595.3|35
1738559460000|2025-02-03 05:11:00|114665|114615|114660.9|114610.9|114667.7|114617.7|114656.1|114606.1|25
1738559470000|2025-02-03 05:11:10|114660.8|114610.8|114649.5|114599.5|114660.8|114610.8|114648.6|114598.6|25
1738559480000|2025-02-03 05:11:20|114658.6|114608.6|114652.3|114602.3|114658.6|114608.6|114648.6|114598.6|38
1738559490000|2025-02-03 05:11:30|114650.1|114600.1|114652.4|114602.4|114658.5|114608.5|114650.1|114600.1|30
1738559500000|2025-02-03 05:11:40|114653.1|114603.1|114645|114595|114661.2|114611.2|114645|114595|30
1738559510000|2025-02-03 05:11:50|114645.2|114595.2|114643.5|114593.5|114646.1|114596.1|114642.4|114592.4|13
1738559520000|2025-02-03 05:12:00|114643.3|114593.3|114639.7|114589.7|114646.2|114596.2|114639|114589|20
1738559530000|2025-02-03 05:12:10|114641|114591|114634.5|114584.5|114645.9|114595.9|114631.6|114581.6|24
1738559540000|2025-02-03 05:12:20|114632.9|114582.9|114626.9|114576.9|114641.9|114591.9|114625.4|114575.4|21
1738559550000|2025-02-03 05:12:30|114623.6|114573.6|114622.1|114572.1|114629.6|114579.6|114616.3|114566.3|22
1738559560000|2025-02-03 05:12:40|114620.3|114570.3|114617.3|114567.3|114625|114575|114610.2|114560.2|18
1738559570000|2025-02-03 05:12:50|114618.4|114568.4|114623.3|114573.3|114627.3|114577.3|114617.3|114567.3|29
1738559580000|2025-02-03 05:13:00|114623.8|114573.8|114624.2|114574.2|114628.9|114578.9|114621.2|114571.2|28
1738559590000|2025-02-03 05:13:10|114625|114575|114615.1|114565.1|114625|114575|114615.1|114565.1|22
1738559600000|2025-02-03 05:13:20|114620|114570|114636.3|114586.3|114639.9|114589.9|114615.4|114565.4|31
1738559610000|2025-02-03 05:13:30|114641.8|114591.8|114648.7|114598.7|114649.2|114599.2|114635.5|114585.5|38
1738559620000|2025-02-03 05:13:40|114648.8|114598.8|114643.9|114593.9|114655.8|114605.8|114640.2|114590.2|13
1738559630000|2025-02-03 05:13:50|114646.6|114596.6|114636.1|114586.1|114652.5|114602.5|114636.1|114586.1|26
1738559640000|2025-02-03 05:14:00|114638.4|114588.4|114637.9|114587.9|114647.4|114597.4|114637.9|114587.9|15
1738559650000|2025-02-03 05:14:10|114637.1|114587.1|114645.7|114595.7|114653.8|114603.8|114632.4|114582.4|31
1738559660000|2025-02-03 05:14:20|114649|114599|114636.2|114586.2|114649|114599|114636.2|114586.2|15
1738559670000|2025-02-03 05:14:30|114638.7|114588.7|114635|114585|114638.7|114588.7|114623.2|114573.2|42
1738559680000|2025-02-03 05:14:40|114639.3|114589.3|114635|114585|114639.4|114589.4|114631.8|114581.8|12
1738559690000|2025-02-03 05:14:50|114634.9|114584.9|114634.7|114584.7|114644.3|114594.3|114632.9|114582.9|37
1738559700000|2025-02-03 05:15:00|114636.3|114586.3|114633.1|114583.1|114641.4|114591.4|114633.1|114583.1|23
1738559710000|2025-02-03 05:15:10|114633.3|114583.3|114644.1|114594.1|114647.3|114597.3|114632.4|114582.4|30
1738559720000|2025-02-03 05:15:20|114646.6|114596.6|114633.3|114583.3|114646.6|114596.6|114631.3|114581.3|50
1738559730000|2025-02-03 05:15:30|114632.7|114582.7|114634.6|114584.6|114638.3|114588.3|114630|114580|19
1738559740000|2025-02-03 05:15:40|114637.9|114587.9|114624.5|114574.5|114640.4|114590.4|114619.5|114569.5|40
1738559750000|2025-02-03 05:15:50|114626.5|114576.5|114616.2|114566.2|114626.5|114576.5|114614.4|114564.4|33
1738559760000|2025-02-03 05:16:00|114617.2|114567.2|114626.6|114576.6|114632.4|114582.4|114615.5|114565.5|41
1738559770000|2025-02-03 05:16:10|114624.8|114574.8|114624.1|114574.1|114629|114579|114615.2|114565.2|47
1738559780000|2025-02-03 05:16:20|114621.3|114571.3|114617.8|114567.8|114629.2|114579.2|114616.8|114566.8|49
1738559790000|2025-02-03 05:16:30|114616.7|114566.7|114629.9|114579.9|114632.4|114582.4|114616.3|114566.3|45
1738559800000|2025-02-03 05:16:40|114633.1|114583.1|114636.2|114586.2|114642.6|114592.6|114633.1|114583.1|32
1738559810000|2025-02-03 05:16:50|114630.7|114580.7|114637.4|114587.4|114638.8|114588.8|114630.3|114580.3|35
1738559820000|2025-02-03 05:17:00|114634.2|114584.2|114634.1|114584.1|114642|114592|114633.3|114583.3|28
1738559830000|2025-02-03 05:17:10|114638.5|114588.5|114638.1|114588.1|114643.3|114593.3|114632.3|114582.3|47
1738559840000|2025-02-03 05:17:20|114639.1|114589.1|114639.9|114589.9|114640.3|114590.3|114635.3|114585.3|17
1738559850000|2025-02-03 05:17:30|114640.4|114590.4|114645.5|114595.5|114647.8|114597.8|114640.4|114590.4|18
1738559860000|2025-02-03 05:17:40|114644.5|114594.5|114630.1|114580.1|114647.7|114597.7|114627.7|114577.7|21
1738559870000|2025-02-03 05:17:50|114630.5|114580.5|114625.2|114575.2|114632.3|114582.3|114622.6|114572.6|47
1738559880000|2025-02-03 05:18:00|114626.2|114576.2|114623.1|114573.1|114632.9|114582.9|114621.6|114571.6|64
1738559890000|2025-02-03 05:18:10|114624.9|114574.9|114612|114562|114626|114576|114609.8|114559.8|50
1738559900000|2025-02-03 05:18:20|114612.5|114562.5|114603.8|114553.8|114612.5|114562.5|114601.4|114551.4|25
1738559910000|2025-02-03 05:18:30|114601.9|114551.9|114599.6|114549.6|114603.4|114553.4|114597.4|114547.4|28
1738559920000|2025-02-03 05:18:40|114599|114549|114598.9|114548.9|114608.6|114558.6|114595.2|114545.2|49
1738559930000|2025-02-03 05:18:50|114596.4|114546.4|114595.8|114545.8|114603|114553|114594.7|114544.7|48
1738559940000|2025-02-03 05:19:00|114597.3|114547.3|114595.6|114545.6|114608.7|114558.7|114595.6|114545.6|26
1738559950000|2025-02-03 05:19:10|114597.2|114547.2|114597.6|114547.6|114610.3|114560.3|114593.9|114543.9|32
1738559960000|2025-02-03 05:19:20|114595.1|114545.1|114596.2|114546.2|114601.2|114551.2|114589.7|114539.7|30
1738559970000|2025-02-03 05:19:30|114599.5|114549.5|114586.1|114536.1|114599.5|114549.5|114584.9|114534.9|29
1738559980000|2025-02-03 05:19:40|114588.4|114538.4|114589.4|114539.4|114594.5|114544.5|114582.2|114532.2|31
1738559990000|2025-02-03 05:19:50|114590.3|114540.3|114584.9|114534.9|114592.2|114542.2|114582.8|114532.8|32
1738560000000|2025-02-03 05:20:00|114583.9|114533.9|114580.4|114530.4|114588.4|114538.4|114577.8|114527.8|34
1738560010000|2025-02-03 05:20:10|114582.1|114532.1|114582|114532|114587.3|114537.3|114582|114532|15
1738560020000|2025-02-03 05:20:20|114580.9|114530.9|114580.1|114530.1|114594.7|114544.7|114575.4|114525.4|40
1738560030000|2025-02-03 05:20:30|114580.2|114530.2|114582.3|114532.3|114589.5|114539.5|114580.2|114530.2|14
1738560040000|2025-02-03 05:20:40|114583.5|114533.5|114585.1|114535.1|114590.4|114540.4|114575.5|114525.5|28
1738560050000|2025-02-03 05:20:50|114585|114535|114589.9|114539.9|114597.5|114547.5|114584.5|114534.5|33
1738560060000|2025-02-03 05:21:00|114591.5|114541.5|114584.8|114534.8|114600.2|114550.2|114582.4|114532.4|42
1738560070000|2025-02-03 05:21:10|114585|114535|114581.5|114531.5|114585|114535|114574.1|114524.1|19
1738560080000|2025-02-03 05:21:20|114583.5|114533.5|114584|114534|114585.2|114535.2|114581.4|114531.4|12
1738560090000|2025-02-03 05:21:30|114583.7|114533.7|114585.2|114535.2|114585.2|114535.2|114581.2|114531.2|15
1738560100000|2025-02-03 05:21:40|114582.2|114532.2|114582.7|114532.7|114591.4|114541.4|114580.6|114530.6|30
1738560110000|2025-02-03 05:21:50|114585.7|114535.7|114580.4|114530.4|114585.8|114535.8|114577|114527|16
1738560120000|2025-02-03 05:22:00|114584.4|114534.4|114587.4|114537.4|114596.9|114546.9|114579.1|114529.1|58
1738560130000|2025-02-03 05:22:10|114591.3|114541.3|114586.7|114536.7|114594.3|114544.3|114578.8|114528.8|56
1738560140000|2025-02-03 05:22:20|114585.2|114535.2|114584.4|114534.4|114585.2|114535.2|114581.5|114531.5|11
1738560150000|2025-02-03 05:22:30|114586.2|114536.2|114583.2|114533.2|114589.8|114539.8|114578.2|114528.2|58
1738560160000|2025-02-03 05:22:40|114585.1|114535.1|114581.2|114531.2|114591.1|114541.1|114580.5|114530.5|44
1738560170000|2025-02-03 05:22:50|114584|114534|114587.6|114537.6|114594.9|114544.9|114580.3|114530.3|59
1738560180000|2025-02-03 05:23:00|114586.4|114536.4|114589.6|114539.6|114596.9|114546.9|114581.9|114531.9|62
1738560190000|2025-02-03 05:23:10|114592.3|114542.3|114604.5|114554.5|114608.5|114558.5|114591.1|114541.1|52
1738560200000|2025-02-03 05:23:20|114603|114553|114588.5|114538.5|114605.9|114555.9|114584.5|114534.5|60
1738560210000|2025-02-03 05:23:30|114595.1|114545.1|114574|114524|114595.1|114545.1|114571.8|114521.8|36
1738560220000|2025-02-03 05:23:40|114574.5|114524.5|114573.5|114523.5|114575.4|114525.4|114571.5|114521.5|13
1738560230000|2025-02-03 05:23:50|114575.5|114525.5|114579.3|114529.3|114583.7|114533.7|114572.8|114522.8|32
1738560240000|2025-02-03 05:24:00|114578.8|114528.8|114581.7|114531.7|114586.2|114536.2|114578.6|114528.6|20
1738560250000|2025-02-03 05:24:10|114581.8|114531.8|114582.7|114532.7|114589.4|114539.4|114581.1|114531.1|28
1738560260000|2025-02-03 05:24:20|114585.8|114535.8|114591.9|114541.9|114591.9|114541.9|114580.4|114530.4|54
1738560270000|2025-02-03 05:24:30|114591.3|114541.3|114593|114543|114593.9|114543.9|114582|114532|37
1738560280000|2025-02-03 05:24:40|114594|114544|114599.7|114549.7|114599.7|114549.7|114587.6|114537.6|42
1738560290000|2025-02-03 05:24:50|114600.7|114550.7|114588.3|114538.3|114601.1|114551.1|114584.3|114534.3|39
1738560300000|2025-02-03 05:25:00|114586.2|114536.2|114577.7|114527.7|114588.4|114538.4|114576.5|114526.5|24
1738560310000|2025-02-03 05:25:10|114578.5|114528.5|114568.5|114518.5|114583|114533|114565.9|114515.9|28
1738560320000|2025-02-03 05:25:20|114570.3|114520.3|114569.2|114519.2|114574.6|114524.6|114567.7|114517.7|20
1738560330000|2025-02-03 05:25:30|114566|114516|114568|114518|114575.1|114525.1|114563.3|114513.3|26
1738560340000|2025-02-03 05:25:40|114565.5|114515.5|114572.9|114522.9|114577|114527|114564.2|114514.2|14
1738560350000|2025-02-03 05:25:50|114569.3|114519.3|114574.6|114524.6|114576.3|114526.3|114569.3|114519.3|11
1738560360000|2025-02-03 05:26:00|114572.8|114522.8|114569|114519|114579.1|114529.1|114569|114519|19
1738560370000|2025-02-03 05:26:10|114570.6|114520.6|114566.2|114516.2|114570.6|114520.6|114563.5|114513.5|10
1738560380000|2025-02-03 05:26:20|114566.4|114516.4|114572.7|114522.7|114579.1|114529.1|114566.1|114516.1|8
1738560390000|2025-02-03 05:26:30|114570.8|114520.8|114569.1|114519.1|114577.1|114527.1|114563.9|114513.9|19
1738560400000|2025-02-03 05:26:40|114566.8|114516.8|114570|114520|114570.4|114520.4|114566.8|114516.8|6
1738560410000|2025-02-03 05:26:50|114567|114517|114564.3|114514.3|114569.5|114519.5|114562.5|114512.5|17
1738560420000|2025-02-03 05:27:00|114572.4|114522.4|114569.3|114519.3|114574.2|114524.2|114567.7|114517.7|18
1738560430000|2025-02-03 05:27:10|114571.2|114521.2|114581.4|114531.4|114587.2|114537.2|114568.7|114518.7|21
1738560440000|2025-02-03 05:27:20|114584.3|114534.3|114581.3|114531.3|114593.6|114543.6|114580.8|114530.8|49
1738560450000|2025-02-03 05:27:30|114583.3|114533.3|114580.8|114530.8|114585.1|114535.1|114579.7|114529.7|34
1738560460000|2025-02-03 05:27:40|114583|114533|114579.4|114529.4|114583|114533|114576.2|114526.2|19
1738560470000|2025-02-03 05:27:50|114572.4|114522.4|114573.4|114523.4|114579.7|114529.7|114572.2|114522.2|19
1738560480000|2025-02-03 05:28:00|114575|114525|114574.7|114524.7|114579.1|114529.1|114572.5|114522.5|18
1738560490000|2025-02-03 05:28:10|114571.7|114521.7|114577.9|114527.9|114580.7|114530.7|114571.7|114521.7|20
1738560500000|2025-02-03 05:28:20|114581.1|114531.1|114587.9|114537.9|114590|114540|114577.1|114527.1|22
1738560510000|2025-02-03 05:28:30|114585.2|114535.2|114582.2|114532.2|114593.1|114543.1|114582.2|114532.2|21
1738560520000|2025-02-03 05:28:40|114584|114534|114577|114527|114584|114534|114574.5|114524.5|22
1738560530000|2025-02-03 05:28:50|114578.2|114528.2|114576.2|114526.2|114581.3|114531.3|114571.1|114521.1|31
1738560540000|2025-02-03 05:29:00|114574.6|114524.6|114572.5|114522.5|114574.7|114524.7|114569.9|114519.9|11
1738560550000|2025-02-03 05:29:10|114572.6|114522.6|114575|114525|114575|114525|114570.5|114520.5|7
1738560560000|2025-02-03 05:29:20|114574.9|114524.9|114574.9|114524.9|114574.9|114524.9|114574.9|114524.9|1
1738560570000|2025-02-03 05:29:30|114572.6|114522.6|114569.7|114519.7|114572.6|114522.6|114568.7|114518.7|4
1738560580000|2025-02-03 05:29:40|114569.8|114519.8|114568.4|114518.4|114569.8|114519.8|114565.6|114515.6|12
1738560590000|2025-02-03 05:29:50|114568.1|114518.1|114574.3|114524.3|114574.3|114524.3|114564.2|114514.2|27
1738560600000|2025-02-03 05:30:00|114574|114524|114577.8|114527.8|114583|114533|114572.8|114522.8|22
1738560610000|2025-02-03 05:30:10|114579.3|114529.3|114586.5|114536.5|114590.3|114540.3|114579.3|114529.3|30
1738560620000|2025-02-03 05:30:20|114582.1|114532.1|114580.9|114530.9|114585.6|114535.6|114580.9|114530.9|8
1738560630000|2025-02-03 05:30:30|114583.8|114533.8|114575.2|114525.2|114583.8|114533.8|114573|114523|15
1738560640000|2025-02-03 05:30:40|114576.7|114526.7|114570.7|114520.7|114576.7|114526.7|114570.6|114520.6|15
1738560650000|2025-02-03 05:30:50|114570.3|114520.3|114565.2|114515.2|114570.3|114520.3|114563.1|114513.1|13
1738560660000|2025-02-03 05:31:00|114565.4|114515.4|114565.3|114515.3|114565.4|114515.4|114565.3|114515.3|2
1738560670000|2025-02-03 05:31:10|114561.4|114511.4|114564.5|114514.5|114570.6|114520.6|114561.4|114511.4|9
1738560680000|2025-02-03 05:31:20|114563.3|114513.3|114553.8|114503.8|114564.1|114514.1|114552.3|114502.3|36
1738560690000|2025-02-03 05:31:30|114553.6|114503.6|114574.7|114524.7|114587.8|114537.8|114552.3|114502.3|20
1738560700000|2025-02-03 05:31:40|114577.2|114527.2|114574.1|114524.1|114581.6|114531.6|114569.9|114519.9|35
1738560710000|2025-02-03 05:31:50|114573.2|114523.2|114584|114534|114590.9|114540.9|114572.5|114522.5|54
1738560720000|2025-02-03 05:32:00|114583.6|114533.6|114574.8|114524.8|114585.9|114535.9|114573|114523|21
1738560730000|2025-02-03 05:32:10|114576.3|114526.3|114582.1|114532.1|114585|114535|114576.3|114526.3|17
1738560740000|2025-02-03 05:32:20|114579.6|114529.6|114580.4|114530.4|114581.8|114531.8|114579.4|114529.4|10
1738560750000|2025-02-03 05:32:30|114582.4|114532.4|114579.4|114529.4|114589.3|114539.3|114578|114528|29
1738560760000|2025-02-03 05:32:40|114576.9|114526.9|114578.6|114528.6|114579.9|114529.9|114576.6|114526.6|8
1738560770000|2025-02-03 05:32:50|114584.6|114534.6|114583.4|114533.4|114590.4|114540.4|114580.4|114530.4|17
1738560780000|2025-02-03 05:33:00|114581.8|114531.8|114589.2|114539.2|114591.2|114541.2|114581.8|114531.8|36
1738560790000|2025-02-03 05:33:10|114587.6|114537.6|114583.6|114533.6|114595.9|114545.9|114581.9|114531.9|49
1738560800000|2025-02-03 05:33:20|114582|114532|114588.3|114538.3|114590.6|114540.6|114580.1|114530.1|25
1738560810000|2025-02-03 05:33:30|114585.8|114535.8|114581.7|114531.7|114585.8|114535.8|114568.5|114518.5|39
1738560820000|2025-02-03 05:33:40|114577.2|114527.2|114573.5|114523.5|114577.2|114527.2|114572.4|114522.4|22
1738560830000|2025-02-03 05:33:50|114575|114525|114574.5|114524.5|114575|114525|114567.9|114517.9|16
1738560840000|2025-02-03 05:34:00|114580.6|114530.6|114585.4|114535.4|114585.7|114535.7|114576|114526|19
1738560850000|2025-02-03 05:34:10|114581.4|114531.4|114581.3|114531.3|114585.8|114535.8|114579.9|114529.9|15
1738560860000|2025-02-03 05:34:20|114584.8|114534.8|114581.3|114531.3|114587.8|114537.8|114581.3|114531.3|10
1738560870000|2025-02-03 05:34:30|114582.1|114532.1|114579.3|114529.3|114592.1|114542.1|114579.3|114529.3|32
1738560880000|2025-02-03 05:34:40|114577.7|114527.7|114572|114522|114578.5|114528.5|114568.4|114518.4|19
1738560890000|2025-02-03 05:34:50|114568.8|114518.8|114566|114516|114572|114522|114562.8|114512.8|34
1738560900000|2025-02-03 05:35:00|114565.5|114515.5|114554.2|114504.2|114573.3|114523.3|114552.7|114502.7|42
1738560910000|2025-02-03 05:35:10|114554.4|114504.4|114553.5|114503.5|114562.8|114512.8|114552|114502|35
1738560920000|2025-02-03 05:35:20|114553.6|114503.6|114565.8|114515.8|114565.8|114515.8|114553.2|114503.2|32
1738560930000|2025-02-03 05:35:30|114564|114514|114566.4|114516.4|114570.3|114520.3|114562.2|114512.2|36
1738560940000|2025-02-03 05:35:40|114571|114521|114593.9|114543.9|114593.9|114543.9|114569.1|114519.1|57
1738560950000|2025-02-03 05:35:50|114593.6|114543.6|114572.5|114522.5|114593.6|114543.6|114569|114519|76
1738560960000|2025-02-03 05:36:00|114569.3|114519.3|114572.1|114522.1|114584.2|114534.2|114568.9|114518.9|76
1738560970000|2025-02-03 05:36:10|114572.8|114522.8|114572.5|114522.5|114580.8|114530.8|114569.8|114519.8|58
1738560980000|2025-02-03 05:36:20|114570.8|114520.8|114571.2|114521.2|114579.7|114529.7|114567.2|114517.2|56
1738560990000|2025-02-03 05:36:30|114571.4|114521.4|114570|114520|114574.2|114524.2|114563.3|114513.3|57
1738561000000|2025-02-03 05:36:40|114569|114519|114569.2|114519.2|114575|114525|114567.2|114517.2|57
1738561010000|2025-02-03 05:36:50|114567.5|114517.5|114567.5|114517.5|114571.9|114521.9|114563.5|114513.5|42
1738561020000|2025-02-03 05:37:00|114567.4|114517.4|114568.7|114518.7|114572.9|114522.9|114566.7|114516.7|26
1738561030000|2025-02-03 05:37:10|114568.2|114518.2|114564.9|114514.9|114569.3|114519.3|114560.3|114510.3|31
1738561040000|2025-02-03 05:37:20|114564.6|114514.6|114577.7|114527.7|114577.7|114527.7|114563|114513|49
1738561050000|2025-02-03 05:37:30|114576.7|114526.7|114578.1|114528.1|114580.8|114530.8|114573.2|114523.2|53
1738561060000|2025-02-03 05:37:40|114575.5|114525.5|114578.2|114528.2|114579|114529|114574.6|114524.6|22
1738561070000|2025-02-03 05:37:50|114576.1|114526.1|114575.8|114525.8|114578.4|114528.4|114573.7|114523.7|20
1738561080000|2025-02-03 05:38:00|114574.5|114524.5|114568.3|114518.3|114575.5|114525.5|114568.3|114518.3|18
1738561090000|2025-02-03 05:38:10|114570.3|114520.3|114571.7|114521.7|114579.9|114529.9|114568.1|114518.1|29
1738561100000|2025-02-03 05:38:20|114570.5|114520.5|114568.3|114518.3|114578.7|114528.7|114567.6|114517.6|17
1738561110000|2025-02-03 05:38:30|114568.2|114518.2|114570.9|114520.9|114574|114524|114563.7|114513.7|18
1738561120000|2025-02-03 05:38:40|114572.9|114522.9|114569.4|114519.4|114575.6|114525.6|114566.3|114516.3|22
1738561130000|2025-02-03 05:38:50|114568.7|114518.7|114571|114521|114576.9|114526.9|114566.6|114516.6|16
1738561140000|2025-02-03 05:39:00|114572|114522|114575.3|114525.3|114575.7|114525.7|114568.6|114518.6|20
1738561150000|2025-02-03 05:39:10|114577.3|114527.3|114573.4|114523.4|114577.3|114527.3|114572.2|114522.2|12
1738561160000|2025-02-03 05:39:20|114573.9|114523.9|114576.1|114526.1|114579.1|114529.1|114573.3|114523.3|18
1738561170000|2025-02-03 05:39:30|114577.4|114527.4|114574.7|114524.7|114581|114531|114574.4|114524.4|17
1738561180000|2025-02-03 05:39:40|114572.9|114522.9|114575.2|114525.2|114580.7|114530.7|114571.4|114521.4|12
1738561190000|2025-02-03 05:39:50|114576.8|114526.8|114577.7|114527.7|114579.7|114529.7|114576.6|114526.6|14
1738561200000|2025-02-03 05:40:00|114577.9|114527.9|114574.6|114524.6|114580.6|114530.6|114570.5|114520.5|15
1738561210000|2025-02-03 05:40:10|114575.8|114525.8|114581.6|114531.6|114585.1|114535.1|114575.8|114525.8|27
1738561220000|2025-02-03 05:40:20|114580.9|114530.9|114580.1|114530.1|114583.7|114533.7|114578.6|114528.6|13
1738561230000|2025-02-03 05:40:30|114579.6|114529.6|114583.2|114533.2|114583.2|114533.2|114579.2|114529.2|9
1738561240000|2025-02-03 05:40:40|114579|114529|114580.9|114530.9|114583.9|114533.9|114577.5|114527.5|22
1738561250000|2025-02-03 05:40:50|114584.4|114534.4|114575.9|114525.9|114593.5|114543.5|114574.7|114524.7|27
1738561260000|2025-02-03 05:41:00|114572.6|114522.6|114574.2|114524.2|114574.2|114524.2|114571.2|114521.2|13
1738561270000|2025-02-03 05:41:10|114574.9|114524.9|114577.3|114527.3|114580.4|114530.4|114574.9|114524.9|18
1738561280000|2025-02-03 05:41:20|114578.7|114528.7|114584.1|114534.1|114584.1|114534.1|114575.7|114525.7|8
1738561290000|2025-02-03 05:41:30|114582.5|114532.5|114583.6|114533.6|114586.1|114536.1|114576.5|114526.5|20
1738561300000|2025-02-03 05:41:40|114587.7|114537.7|114586.1|114536.1|114594.4|114544.4|114584.9|114534.9|23
1738561310000|2025-02-03 05:41:50|114583.8|114533.8|114592.6|114542.6|114595.2|114545.2|114583.5|114533.5|24
1738561320000|2025-02-03 05:42:00|114591.4|114541.4|114579.2|114529.2|114591.4|114541.4|114579.2|114529.2|17
1738561330000|2025-02-03 05:42:10|114579|114529|114578.6|114528.6|114583.2|114533.2|114577.7|114527.7|23
1738561340000|2025-02-03 05:42:20|114579.5|114529.5|114591.5|114541.5|114591.5|114541.5|114578.2|114528.2|18
1738561350000|2025-02-03 05:42:30|114591.7|114541.7|114591.1|114541.1|114591.7|114541.7|114583.8|114533.8|9
1738561360000|2025-02-03 05:42:40|114590.5|114540.5|114586.5|114536.5|114591.1|114541.1|114583.1|114533.1|14
1738561370000|2025-02-03 05:42:50|114590.3|114540.3|114579.7|114529.7|114590.6|114540.6|114579.2|114529.2|28
1738561380000|2025-02-03 05:43:00|114579.4|114529.4|114581.7|114531.7|114586.6|114536.6|114577.3|114527.3|27
1738561390000|2025-02-03 05:43:10|114581.9|114531.9|114585.8|114535.8|114593.9|114543.9|114578.9|114528.9|35
1738561400000|2025-02-03 05:43:20|114589.1|114539.1|114581.5|114531.5|114589.1|114539.1|114578.7|114528.7|21
1738561410000|2025-02-03 05:43:30|114581.2|114531.2|114583.3|114533.3|114590.6|114540.6|114581.1|114531.1|27
1738561420000|2025-02-03 05:43:40|114585.5|114535.5|114581.7|114531.7|114587|114537|114581.7|114531.7|12
1738561430000|2025-02-03 05:43:50|114585|114535|114584.4|114534.4|114587.7|114537.7|114584.1|114534.1|14
1738561440000|2025-02-03 05:44:00|114587.5|114537.5|114583.9|114533.9|114587.5|114537.5|114582.8|114532.8|25
1738561450000|2025-02-03 05:44:10|114584.1|114534.1|114586.8|114536.8|114597.1|114547.1|114584.1|114534.1|23
1738561460000|2025-02-03 05:44:20|114591.4|114541.4|114587.8|114537.8|114591.4|114541.4|114583.9|114533.9|17
1738561470000|2025-02-03 05:44:30|114589.6|114539.6|114593.5|114543.5|114597|114547|114589.1|114539.1|13
1738561480000|2025-02-03 05:44:40|114591.5|114541.5|114588.5|114538.5|114592.3|114542.3|114585.6|114535.6|16
1738561490000|2025-02-03 05:44:50|114586.5|114536.5|114593.7|114543.7|114600.2|114550.2|114584.4|114534.4|20
1738561500000|2025-02-03 05:45:00|114596.5|114546.5|114591.2|114541.2|114600.5|114550.5|114591.2|114541.2|30
1738561510000|2025-02-03 05:45:10|114591.7|114541.7|114595.3|114545.3|114600|114550|114586.1|114536.1|14
1738561520000|2025-02-03 05:45:20|114594.9|114544.9|114593.2|114543.2|114596.4|114546.4|114590.3|114540.3|14
1738561530000|2025-02-03 05:45:30|114593.6|114543.6|114594.3|114544.3|114594.3|114544.3|114590.4|114540.4|9
1738561540000|2025-02-03 05:45:40|114590.6|114540.6|114590.8|114540.8|114594|114544|114588.8|114538.8|16
1738561550000|2025-02-03 05:45:50|114590.6|114540.6|114588.3|114538.3|114591.5|114541.5|114585.6|114535.6|10
1738561560000|2025-02-03 05:46:00|114586.5|114536.5|114576.7|114526.7|114586.5|114536.5|114574.6|114524.6|17
1738561570000|2025-02-03 05:46:10|114580.1|114530.1|114571|114521|114582.9|114532.9|114567.8|114517.8|27
1738561580000|2025-02-03 05:46:20|114571.8|114521.8|114570.6|114520.6|114572.3|114522.3|114564.9|114514.9|15
1738561590000|2025-02-03 05:46:30|114573.4|114523.4|114579.9|114529.9|114583.2|114533.2|114570.9|114520.9|24
1738561600000|2025-02-03 05:46:40|114578.6|114528.6|114575.2|114525.2|114582.9|114532.9|114573.1|114523.1|22
1738561610000|2025-02-03 05:46:50|114575.1|114525.1|114566.5|114516.5|114575.1|114525.1|114560|114510|26
1738561620000|2025-02-03 05:47:00|114567.6|114517.6|114570.7|114520.7|114572.1|114522.1|114565.8|114515.8|23
1738561630000|2025-02-03 05:47:10|114570|114520|114569.8|114519.8|114570|114520|114566.4|114516.4|14
1738561640000|2025-02-03 05:47:20|114570.5|114520.5|114567|114517|114570.5|114520.5|114564.4|114514.4|8
1738561650000|2025-02-03 05:47:30|114569.5|114519.5|114567.6|114517.6|114573.4|114523.4|114565.9|114515.9|16
1738561660000|2025-02-03 05:47:40|114565.9|114515.9|114567.5|114517.5|114571|114521|114556.7|114506.7|34
1738561670000|2025-02-03 05:47:50|114577.5|114527.5|114555.6|114505.6|114577.5|114527.5|114553.2|114503.2|43
1738561680000|2025-02-03 05:48:00|114555|114505|114553.9|114503.9|114555|114505|114550.1|114500.1|26
1738561690000|2025-02-03 05:48:10|114553.3|114503.3|114556.6|114506.6|114561.4|114511.4|114550.6|114500.6|21
1738561700000|2025-02-03 05:48:20|114555.7|114505.7|114549.3|114499.3|114558.1|114508.1|114546.3|114496.3|21
1738561710000|2025-02-03 05:48:30|114547.8|114497.8|114548.9|114498.9|114557.6|114507.6|114547.8|114497.8|23
1738561720000|2025-02-03 05:48:40|114549.2|114499.2|114557.8|114507.8|114558.4|114508.4|114547.9|114497.9|22
1738561730000|2025-02-03 05:48:50|114557.7|114507.7|114558.5|114508.5|114559.6|114509.6|114554.6|114504.6|14
1738561740000|2025-02-03 05:49:00|114557.8|114507.8|114560.4|114510.4|114563.3|114513.3|114556|114506|11
1738561750000|2025-02-03 05:49:10|114560.6|114510.6|114560.7|114510.7|114560.7|114510.7|114560.5|114510.5|3
1738561760000|2025-02-03 05:49:20|114555.5|114505.5|114559.7|114509.7|114559.9|114509.9|114553.5|114503.5|22
1738561770000|2025-02-03 05:49:30|114560.6|114510.6|114557.9|114507.9|114564.1|114514.1|114552.8|114502.8|11
1738561780000|2025-02-03 05:49:40|114559.5|114509.5|114559.9|114509.9|114560.4|114510.4|114556.3|114506.3|8
1738561790000|2025-02-03 05:49:50|114555.6|114505.6|114553.3|114503.3|114556.1|114506.1|114549.7|114499.7|10
1738561800000|2025-02-03 05:50:00|114550.9|114500.9|114552.1|114502.1|114557.3|114507.3|114547.7|114497.7|36
1738561810000|2025-02-03 05:50:10|114552|114502|114559|114509|114559.4|114509.4|114549.1|114499.1|26
1738561820000|2025-02-03 05:50:20|114558.7|114508.7|114560.1|114510.1|114569.4|114519.4|114554.4|114504.4|22
1738561830000|2025-02-03 05:50:30|114560.9|114510.9|114561.3|114511.3|114566.5|114516.5|114559.7|114509.7|32
1738561840000|2025-02-03 05:50:40|114561.2|114511.2|114563.5|114513.5|114563.5|114513.5|114561.2|114511.2|2
1738561850000|2025-02-03 05:50:50|114562.9|114512.9|114561.3|114511.3|114565.5|114515.5|114558.7|114508.7|6
1738561860000|2025-02-03 05:51:00|114561.4|114511.4|114557.5|114507.5|114564|114514|114550.4|114500.4|30
1738561870000|2025-02-03 05:51:10|114553.2|114503.2|114558.9|114508.9|114558.9|114508.9|114550.4|114500.4|28
1738561880000|2025-02-03 05:51:20|114553.9|114503.9|114558|114508|114562.5|114512.5|114553.1|114503.1|34
1738561890000|2025-02-03 05:51:30|114558.1|114508.1|114552|114502|114558.5|114508.5|114551|114501|34
1738561900000|2025-02-03 05:51:40|114551|114501|114549|114499|114557.9|114507.9|114548.7|114498.7|21
1738561910000|2025-02-03 05:51:50|114548.5|114498.5|114543.7|114493.7|114553.6|114503.6|114543.5|114493.5|30
1738561920000|2025-02-03 05:52:00|114543.5|114493.5|114531.9|114481.9|114543.8|114493.8|114531.9|114481.9|24
1738561930000|2025-02-03 05:52:10|114536.9|114486.9|114540.7|114490.7|114545.3|114495.3|114533.2|114483.2|33
1738561940000|2025-02-03 05:52:20|114542.5|114492.5|114550.5|114500.5|114552.3|114502.3|114536.6|114486.6|30
1738561950000|2025-02-03 05:52:30|114550.8|114500.8|114546.9|114496.9|114552.3|114502.3|114542.6|114492.6|19
1738561960000|2025-02-03 05:52:40|114545.2|114495.2|114553|114503|114562.4|114512.4|114542.3|114492.3|26
1738561970000|2025-02-03 05:52:50|114558.8|114508.8|114558|114508|114565.2|114515.2|114557.3|114507.3|41
1738561980000|2025-02-03 05:53:00|114563.8|114513.8|114554.4|114504.4|114564.5|114514.5|114549.6|114499.6|30
1738561990000|2025-02-03 05:53:10|114553.9|114503.9|114554.9|114504.9|114560.5|114510.5|114550.1|114500.1|28
1738562000000|2025-02-03 05:53:20|114554.1|114504.1|114557.7|114507.7|114564.1|114514.1|114551.5|114501.5|21
1738562010000|2025-02-03 05:53:30|114554.8|114504.8|114556.3|114506.3|114559.8|114509.8|114547.9|114497.9|27
1738562020000|2025-02-03 05:53:40|114554.6|114504.6|114561.9|114511.9|114561.9|114511.9|114553.8|114503.8|15
1738562030000|2025-02-03 05:53:50|114557.6|114507.6|114561.9|114511.9|114571.8|114521.8|114557.6|114507.6|33
1738562040000|2025-02-03 05:54:00|114559.4|114509.4|114559.7|114509.7|114566.2|114516.2|114553.8|114503.8|24
1738562050000|2025-02-03 05:54:10|114559.9|114509.9|114542.5|114492.5|114559.9|114509.9|114542.5|114492.5|30
1738562060000|2025-02-03 05:54:20|114546|114496|114540.1|114490.1|114547|114497|114532.4|114482.4|32
1738562070000|2025-02-03 05:54:30|114539.6|114489.6|114535.8|114485.8|114544.8|114494.8|114535.8|114485.8|25
1738562080000|2025-02-03 05:54:40|114536.4|114486.4|114541.4|114491.4|114541.4|114491.4|114534.1|114484.1|23
1738562090000|2025-02-03 05:54:50|114537.7|114487.7|114537.2|114487.2|114540.4|114490.4|114529.7|114479.7|19
1738562100000|2025-02-03 05:55:00|114539.7|114489.7|114540.8|114490.8|114547.4|114497.4|114537.5|114487.5|44
1738562110000|2025-02-03 05:55:10|114540|114490|114534.1|114484.1|114548.3|114498.3|114530.2|114480.2|45
1738562120000|2025-02-03 05:55:20|114532.1|114482.1|114532.8|114482.8|114538.7|114488.7|114524.6|114474.6|33
1738562130000|2025-02-03 05:55:30|114534.6|114484.6|114527.2|114477.2|114535.4|114485.4|114525.6|114475.6|26
1738562140000|2025-02-03 05:55:40|114526.2|114476.2|114536|114486|114539.6|114489.6|114524.3|114474.3|20
1738562150000|2025-02-03 05:55:50|114537.9|114487.9|114536.6|114486.6|114538.1|114488.1|114528.4|114478.4|38
1738562160000|2025-02-03 05:56:00|114539.3|114489.3|114544.5|114494.5|114546.2|114496.2|114535.2|114485.2|25
1738562170000|2025-02-03 05:56:10|114546.2|114496.2|114538.8|114488.8|114549.8|114499.8|114537.1|114487.1|30
1738562180000|2025-02-03 05:56:20|114536|114486|114531.1|114481.1|114537.4|114487.4|114531.1|114481.1|29
1738562190000|2025-02-03 05:56:30|114538.4|114488.4|114527.2|114477.2|114539.5|114489.5|114527.2|114477.2|33
1738562200000|2025-02-03 05:56:40|114527|114477|114522.1|114472.1|114528.8|114478.8|114519.5|114469.5|40
1738562210000|2025-02-03 05:56:50|114525.7|114475.7|114528|114478|114531.7|114481.7|114521.1|114471.1|21
1738562220000|2025-02-03 05:57:00|114527.1|114477.1|114535.1|114485.1|114539.2|114489.2|114523.3|114473.3|35
1738562230000|2025-02-03 05:57:10|114532.7|114482.7|114542.7|114492.7|114542.7|114492.7|114526.6|114476.6|21
1738562240000|2025-02-03 05:57:20|114542.8|114492.8|114545.3|114495.3|114550.6|114500.6|114535.2|114485.2|32
1738562250000|2025-02-03 05:57:30|114544.8|114494.8|114551.2|114501.2|114555.4|114505.4|114544.8|114494.8|17
1738562260000|2025-02-03 05:57:40|114550.8|114500.8|114547|114497|114555.5|114505.5|114541.5|114491.5|24
1738562270000|2025-02-03 05:57:50|114546.7|114496.7|114542.4|114492.4|114546.7|114496.7|114533.6|114483.6|25
1738562280000|2025-02-03 05:58:00|114540.2|114490.2|114542.9|114492.9|114542.9|114492.9|114538.1|114488.1|11
1738562290000|2025-02-03 05:58:10|114544.4|114494.4|114547.9|114497.9|114547.9|114497.9|114540.4|114490.4|21
1738562300000|2025-02-03 05:58:20|114547.7|114497.7|114546.2|114496.2|114547.7|114497.7|114545.4|114495.4|4
1738562310000|2025-02-03 05:58:30|114546|114496|114551.7|114501.7|114556|114506|114545|114495|19
1738562320000|2025-02-03 05:58:40|114550.7|114500.7|114548.8|114498.8|114551.1|114501.1|114545.9|114495.9|17
1738562330000|2025-02-03 05:58:50|114548.5|114498.5|114544.5|114494.5|114550|114500|114543|114493|18
1738562340000|2025-02-03 05:59:00|114542|114492|114544.8|114494.8|114548.1|114498.1|114542|114492|12
1738562350000|2025-02-03 05:59:10|114544.9|114494.9|114545.1|114495.1|114545.7|114495.7|114544.7|114494.7|6
1738562360000|2025-02-03 05:59:20|114545.7|114495.7|114545.6|114495.6|114548.3|114498.3|114545.6|114495.6|14
1738562370000|2025-02-03 05:59:30|114546|114496|114547.7|114497.7|114547.7|114497.7|114545.5|114495.5|13
1738562380000|2025-02-03 05:59:40|114547.6|114497.6|114549.5|114499.5|114553.2|114503.2|114547.6|114497.6|20
1738562390000|2025-02-03 05:59:50|114549.3|114499.3|114560.1|114510.1|114560.1|114510.1|114549.3|114499.3|10
1738562400000|2025-02-03 06:00:00|114564.2|114514.2|114564.6|114514.6|114566.6|114516.6|114557.7|114507.7|10
1738562410000|2025-02-03 06:00:10|114567.1|114517.1|114562.6|114512.6|114568.7|114518.7|114562.2|114512.2|30
1738562420000|2025-02-03 06:00:20|114565.2|114515.2|114564|114514|114570.3|114520.3|114560.4|114510.4|38
1738562430000|2025-02-03 06:00:30|114561.4|114511.4|114558.4|114508.4|114565.1|114515.1|114548|114498|46
1738562440000|2025-02-03 06:00:40|114555.1|114505.1|114546.9|114496.9|114560.4|114510.4|114545.5|114495.5|31
1738562450000|2025-02-03 06:00:50|114546.4|114496.4|114538.7|114488.7|114552.6|114502.6|114538.7|114488.7|24
1738562460000|2025-02-03 06:01:00|114540.4|114490.4|114538.9|114488.9|114540.4|114490.4|114535.1|114485.1|20
1738562470000|2025-02-03 06:01:10|114537.9|114487.9|114533.8|114483.8|114540.4|114490.4|114533.8|114483.8|20
1738562480000|2025-02-03 06:01:20|114534|114484|114534|114484|114537.6|114487.6|114529.6|114479.6|13
1738562490000|2025-02-03 06:01:30|114533.6|114483.6|114538.9|114488.9|114538.9|114488.9|114529|114479|29
1738562500000|2025-02-03 06:01:40|114539.3|114489.3|114539.2|114489.2|114540.9|114490.9|114538.4|114488.4|14
1738562510000|2025-02-03 06:01:50|114539.1|114489.1|114533|114483|114539.4|114489.4|114529.3|114479.3|18
1738562520000|2025-02-03 06:02:00|114533.2|114483.2|114529.5|114479.5|114533.2|114483.2|114527.5|114477.5|14
1738562530000|2025-02-03 06:02:10|114528.6|114478.6|114529.3|114479.3|114531.2|114481.2|114520.7|114470.7|29
1738562540000|2025-02-03 06:02:20|114529.6|114479.6|114529.1|114479.1|114529.6|114479.6|114529.1|114479.1|2
1738562550000|2025-02-03 06:02:30|114529.3|114479.3|114526.5|114476.5|114530.5|114480.5|114520.5|114470.5|20
1738562560000|2025-02-03 06:02:40|114523.2|114473.2|114512.8|114462.8|114524.9|114474.9|114512.8|114462.8|30
1738562570000|2025-02-03 06:02:50|114511.9|114461.9|114513.4|114463.4|114515.2|114465.2|114511.9|114461.9|18
1738562580000|2025-02-03 06:03:00|114512.9|114462.9|114506|114456|114513.2|114463.2|114505.2|114455.2|12
1738562590000|2025-02-03 06:03:10|114509.9|114459.9|114488.8|114438.8|114509.9|114459.9|114488.8|114438.8|18
1738562600000|2025-02-03 06:03:20|114481.3|114431.3|114485.1|114435.1|114488.9|114438.9|114476.8|114426.8|33
1738562610000|2025-02-03 06:03:30|114484.4|114434.4|114487.3|114437.3|114487.6|114437.6|114481.6|114431.6|20
1738562620000|2025-02-03 06:03:40|114486.8|114436.8|114491.1|114441.1|114496|114446|114486.8|114436.8|12
1738562630000|2025-02-03 06:03:50|114493.6|114443.6|114506.2|114456.2|114506.2|114456.2|114493.6|114443.6|30
1738562640000|2025-02-03 06:04:00|114505.3|114455.3|114504.6|114454.6|114505.5|114455.5|114497.8|114447.8|23
1738562650000|2025-02-03 06:04:10|114503.8|114453.8|114508.6|114458.6|114508.7|114458.7|114503.3|114453.3|17
1738562660000|2025-02-03 06:04:20|114508.9|114458.9|114520|114470|114522.7|114472.7|114508.1|114458.1|19
1738562670000|2025-02-03 06:04:30|114521.1|114471.1|114526.4|114476.4|114527.8|114477.8|114521.1|114471.1|17
1738562680000|2025-02-03 06:04:40|114527.3|114477.3|114527.6|114477.6|114532.5|114482.5|114515.1|114465.1|26
1738562690000|2025-02-03 06:04:50|114524|114474|114518.9|114468.9|114528.3|114478.3|114518.9|114468.9|17
1738562700000|2025-02-03 06:05:00|114521.3|114471.3|114517|114467|114522.4|114472.4|114515.4|114465.4|24
1738562710000|2025-02-03 06:05:10|114519|114469|114501.6|114451.6|114519|114469|114501.6|114451.6|22
1738562720000|2025-02-03 06:05:20|114502.8|114452.8|114518.3|114468.3|114519.5|114469.5|114501|114451|47
1738562730000|2025-02-03 06:05:30|114515.5|114465.5|114513.9|114463.9|114517.7|114467.7|114513|114463|25
1738562740000|2025-02-03 06:05:40|114515.4|114465.4|114506.7|114456.7|114515.9|114465.9|114501.9|114451.9|18
1738562750000|2025-02-03 06:05:50|114507.9|114457.9|114509.6|114459.6|114511.7|114461.7|114507.1|114457.1|16
1738562760000|2025-02-03 06:06:00|114511.4|114461.4|114505|114455|114517.5|114467.5|114503.2|114453.2|38
1738562770000|2025-02-03 06:06:10|114506.7|114456.7|114500.6|114450.6|114506.7|114456.7|114497.9|114447.9|20
1738562780000|2025-02-03 06:06:20|114499.6|114449.6|114502.9|114452.9|114504.5|114454.5|114498.3|114448.3|27
1738562790000|2025-02-03 06:06:30|114503.9|114453.9|114501.9|114451.9|114504.3|114454.3|114500.5|114450.5|23
1738562800000|2025-02-03 06:06:40|114500.5|114450.5|114501|114451|114503.1|114453.1|114496.4|114446.4|21
1738562810000|2025-02-03 06:06:50|114501.2|114451.2|114512.7|114462.7|114512.7|114462.7|114501|114451|34
1738562820000|2025-02-03 06:07:00|114511.8|114461.8|114507.4|114457.4|114513|114463|114507.1|114457.1|27
1738562830000|2025-02-03 06:07:10|114507.1|114457.1|114506|114456|114510.4|114460.4|114503.3|114453.3|30
1738562840000|2025-02-03 06:07:20|114507.5|114457.5|114503.7|114453.7|114507.5|114457.5|114503.7|114453.7|20
1738562850000|2025-02-03 06:07:30|114503.6|114453.6|114505.4|114455.4|114507.2|114457.2|114497.7|114447.7|23
1738562860000|2025-02-03 06:07:40|114506.4|114456.4|114512|114462|114513.4|114463.4|114503.8|114453.8|13
1738562870000|2025-02-03 06:07:50|114511.7|114461.7|114508.6|114458.6|114511.7|114461.7|114505.2|114455.2|28
1738562880000|2025-02-03 06:08:00|114508.3|114458.3|114504.5|114454.5|114510.8|114460.8|114504.5|114454.5|9
1738562890000|2025-02-03 06:08:10|114504|114454|114502.4|114452.4|114507.7|114457.7|114502.1|114452.1|14
1738562900000|2025-02-03 06:08:20|114504.3|114454.3|114507.3|114457.3|114508.5|114458.5|114504.3|114454.3|19
1738562910000|2025-02-03 06:08:30|114508.3|114458.3|114506.5|114456.5|114511.7|114461.7|114505.3|114455.3|23
1738562920000|2025-02-03 06:08:40|114507.5|114457.5|114503.5|114453.5|114508.6|114458.6|114499.2|114449.2|20
1738562930000|2025-02-03 06:08:50|114502.5|114452.5|114501.3|114451.3|114504.6|114454.6|114499.7|114449.7|18
1738562940000|2025-02-03 06:09:00|114504|114454|114508.8|114458.8|114515.7|114465.7|114504|114454|24
1738562950000|2025-02-03 06:09:10|114511.6|114461.6|114508|114458|114511.6|114461.6|114506|114456|27
1738562960000|2025-02-03 06:09:20|114507.5|114457.5|114505.7|114455.7|114509.3|114459.3|114505|114455|25
1738562970000|2025-02-03 06:09:30|114505|114455|114506.5|114456.5|114509.7|114459.7|114504.4|114454.4|17
1738562980000|2025-02-03 06:09:40|114505|114455|114506.9|114456.9|114506.9|114456.9|114499|114449|17
1738562990000|2025-02-03 06:09:50|114506.1|114456.1|114499.7|114449.7|114509.3|114459.3|114499.2|114449.2|25
1738563000000|2025-02-03 06:10:00|114498.9|114448.9|114500.8|114450.8|114502.8|114452.8|114497.4|114447.4|28
1738563010000|2025-02-03 06:10:10|114501.9|114451.9|114506.8|114456.8|114509|114459|114501|114451|20
1738563020000|2025-02-03 06:10:20|114507.5|114457.5|114513.2|114463.2|114514.8|114464.8|114507.5|114457.5|13
1738563030000|2025-02-03 06:10:30|114512.5|114462.5|114516.4|114466.4|114519.6|114469.6|114512.5|114462.5|26
1738563040000|2025-02-03 06:10:40|114522.5|114472.5|114506.4|114456.4|114522.5|114472.5|114506.4|114456.4|31
1738563050000|2025-02-03 06:10:50|114505.4|114455.4|114507.8|114457.8|114508.4|114458.4|114503.9|114453.9|20
1738563060000|2025-02-03 06:11:00|114507|114457|114512.5|114462.5|114514.5|114464.5|114504.2|114454.2|10
1738563070000|2025-02-03 06:11:10|114512.4|114462.4|114513.2|114463.2|114515.5|114465.5|114511.9|114461.9|24
1738563080000|2025-02-03 06:11:20|114513|114463|114516.5|114466.5|114517.6|114467.6|114510|114460|24
1738563090000|2025-02-03 06:11:30|114518.4|114468.4|114518.3|114468.3|114518.4|114468.4|114515.7|114465.7|9
1738563100000|2025-02-03 06:11:40|114516.3|114466.3|114480|114430|114518.3|114468.3|114480|114430|11
1738563110000|2025-02-03 06:11:50|114479.4|114429.4|114469.8|114419.8|114481.8|114431.8|114469.8|114419.8|12
1738563120000|2025-02-03 06:12:00|114470.7|114420.7|114468.7|114418.7|114473.3|114423.3|114463.5|114413.5|19
1738563130000|2025-02-03 06:12:10|114468.6|114418.6|114465|114415|114471.2|114421.2|114457.3|114407.3|22
1738563140000|2025-02-03 06:12:20|114466.6|114416.6|114469.4|114419.4|114472.2|114422.2|114465.4|114415.4|33
1738563150000|2025-02-03 06:12:30|114471.3|114421.3|114457.2|114407.2|114471.3|114421.3|114456.1|114406.1|32
1738563160000|2025-02-03 06:12:40|114456.4|114406.4|114449.1|114399.1|114461.9|114411.9|114448.3|114398.3|21
1738563170000|2025-02-03 06:12:50|114448.1|114398.1|114443.6|114393.6|114450.1|114400.1|114438.4|114388.4|18
1738563180000|2025-02-03 06:13:00|114446.1|114396.1|114453|114403|114456.2|114406.2|114446.1|114396.1|25
1738563190000|2025-02-03 06:13:10|114453.5|114403.5|114453.4|114403.4|114455.7|114405.7|114452|114402|23
1738563200000|2025-02-03 06:13:20|114446.2|114396.2|114439.9|114389.9|114449.9|114399.9|114438.3|114388.3|25
1738563210000|2025-02-03 06:13:30|114438.6|114388.6|114429.2|114379.2|114440.1|114390.1|114429.2|114379.2|22
1738563220000|2025-02-03 06:13:40|114430.9|114380.9|114427.5|114377.5|114430.9|114380.9|114423.6|114373.6|17
1738563230000|2025-02-03 06:13:50|114427.3|114377.3|114429.8|114379.8|114434.2|114384.2|114427.3|114377.3|11
1738563240000|2025-02-03 06:14:00|114429|114379|114421.6|114371.6|114429.8|114379.8|114421.6|114371.6|10
1738563250000|2025-02-03 06:14:10|114423.1|114373.1|114417.2|114367.2|114425.7|114375.7|114416.9|114366.9|16
1738563260000|2025-02-03 06:14:20|114416.9|114366.9|114408.4|114358.4|114417.3|114367.3|114407.5|114357.5|17
1738563270000|2025-02-03 06:14:30|114409.5|114359.5|114410.3|114360.3|114410.5|114360.5|114407.5|114357.5|38
1738563280000|2025-02-03 06:14:40|114410.5|114360.5|114409.6|114359.6|114411|114361|114408.5|114358.5|20
1738563290000|2025-02-03 06:14:50|114410.4|114360.4|114410.8|114360.8|114415.4|114365.4|114410.4|114360.4|16
1738563300000|2025-02-03 06:15:00|114408.3|114358.3|114401.3|114351.3|114408.3|114358.3|114394.6|114344.6|20
1738563310000|2025-02-03 06:15:10|114401|114351|114406.1|114356.1|114408.8|114358.8|114401|114351|13
1738563320000|2025-02-03 06:15:20|114406.9|114356.9|114406.5|114356.5|114407.3|114357.3|114406.5|114356.5|3
1738563330000|2025-02-03 06:15:30|114406.3|114356.3|114406|114356|114406.9|114356.9|114406|114356|9
1738563340000|2025-02-03 06:15:40|114410.1|114360.1|114408.4|114358.4|114410.1|114360.1|114406.6|114356.6|13
1738563350000|2025-02-03 06:15:50|114408.9|114358.9|114394|114344|114410.2|114360.2|114390.2|114340.2|16
1738563360000|2025-02-03 06:16:00|114400.3|114350.3|114400|114350|114405.4|114355.4|114395.7|114345.7|17
1738563370000|2025-02-03 06:16:10|114399.1|114349.1|114396.2|114346.2|114400.8|114350.8|114394.2|114344.2|30
1738563380000|2025-02-03 06:16:20|114395|114345|114402.9|114352.9|114402.9|114352.9|114395|114345|16
1738563390000|2025-02-03 06:16:30|114404.6|114354.6|114404.7|114354.7|114408.7|114358.7|114402.6|114352.6|22
1738563400000|2025-02-03 06:16:40|114403.4|114353.4|114399.7|114349.7|114403.4|114353.4|114395.8|114345.8|20
1738563410000|2025-02-03 06:16:50|114394.8|114344.8|114384.9|114334.9|114394.8|114344.8|114384.2|114334.2|20
1738563420000|2025-02-03 06:17:00|114385.9|114335.9|114401.5|114351.5|114402.8|114352.8|114381.7|114331.7|28
1738563430000|2025-02-03 06:17:10|114399.4|114349.4|114406.1|114356.1|114406.1|114356.1|114398.8|114348.8|22
1738563440000|2025-02-03 06:17:20|114404.3|114354.3|114409.9|114359.9|114411.1|114361.1|114404.3|114354.3|16
1738563450000|2025-02-03 06:17:30|114408.7|114358.7|114403.7|114353.7|114409.6|114359.6|114399|114349|44
1738563460000|2025-02-03 06:17:40|114405.7|114355.7|114393.3|114343.3|114405.7|114355.7|114391.7|114341.7|17
1738563470000|2025-02-03 06:17:50|114396.4|114346.4|114398.4|114348.4|114401.5|114351.5|114389.7|114339.7|21
1738563480000|2025-02-03 06:18:00|114399.4|114349.4|114401.1|114351.1|114401.1|114351.1|114393.3|114343.3|13
1738563490000|2025-02-03 06:18:10|114400.3|114350.3|114399.6|114349.6|114401.5|114351.5|114391.6|114341.6|18
1738563500000|2025-02-03 06:18:20|114402.1|114352.1|114380.3|114330.3|114406.1|114356.1|114366.7|114316.7|29
1738563510000|2025-02-03 06:18:30|114388.5|114338.5|114386.1|114336.1|114391.4|114341.4|114385.6|114335.6|28
1738563520000|2025-02-03 06:18:40|114388.8|114338.8|114389.6|114339.6|114392.9|114342.9|114387.1|114337.1|17
1738563530000|2025-02-03 06:18:50|114390.4|114340.4|114392|114342|114394.6|114344.6|114388.6|114338.6|14
1738563540000|2025-02-03 06:19:00|114391|114341|114384|114334|114393.1|114343.1|114380.6|114330.6|29
1738563550000|2025-02-03 06:19:10|114384.1|114334.1|114391.7|114341.7|114394.9|114344.9|114381.9|114331.9|24
1738563560000|2025-02-03 06:19:20|114390.7|114340.7|114396.1|114346.1|114396.7|114346.7|114390.6|114340.6|19
1738563570000|2025-02-03 06:19:30|114394.4|114344.4|114392.2|114342.2|114395.1|114345.1|114391.9|114341.9|12
1738563580000|2025-02-03 06:19:40|114394.2|114344.2|114396|114346|114397.9|114347.9|114391.6|114341.6|23
1738563590000|2025-02-03 06:19:50|114394|114344|114396.6|114346.6|114401.3|114351.3|114394|114344|20
1738563600000|2025-02-03 06:20:00|114398.8|114348.8|114397.7|114347.7|114399.7|114349.7|114397|114347|10
1738563610000|2025-02-03 06:20:10|114399.7|114349.7|114388.9|114338.9|114399.9|114349.9|114384.9|114334.9|34
1738563620000|2025-02-03 06:20:20|114389.8|114339.8|114391.4|114341.4|114391.4|114341.4|114385.5|114335.5|22
1738563630000|2025-02-03 06:20:30|114390.3|114340.3|114387.2|114337.2|114390.3|114340.3|114376.7|114326.7|28
1738563640000|2025-02-03 06:20:40|114385.2|114335.2|114391.1|114341.1|114391.2|114341.2|114385.2|114335.2|24
1738563650000|2025-02-03 06:20:50|114388.7|114338.7|114391.8|114341.8|114396.9|114346.9|114382.4|114332.4|25
1738563660000|2025-02-03 06:21:00|114394.4|114344.4|114389.6|114339.6|114400.9|114350.9|114382.6|114332.6|27
1738563670000|2025-02-03 06:21:10|114389.5|114339.5|114386.9|114336.9|114389.8|114339.8|114381.6|114331.6|35
1738563680000|2025-02-03 06:21:20|114384.4|114334.4|114385.5|114335.5|114386.6|114336.6|114378.8|114328.8|35
1738563690000|2025-02-03 06:21:30|114386.5|114336.5|114387.6|114337.6|114387.6|114337.6|114384.3|114334.3|16
1738563700000|2025-02-03 06:21:40|114385|114335|114361.2|114311.2|114387.5|114337.5|114358.5|114308.5|45
1738563710000|2025-02-03 06:21:50|114360.2|114310.2|114362.2|114312.2|114365.4|114315.4|114359.1|114309.1|24
1738563720000|2025-02-03 06:22:00|114361.7|114311.7|114360.7|114310.7|114362.8|114312.8|114355.8|114305.8|31
1738563730000|2025-02-03 06:22:10|114361.2|114311.2|114350.3|114300.3|114361.5|114311.5|114348.4|114298.4|39
1738563740000|2025-02-03 06:22:20|114347.9|114297.9|114354.4|114304.4|114357.2|114307.2|114347.8|114297.8|43
1738563750000|2025-02-03 06:22:30|114357.7|114307.7|114352.3|114302.3|114357.7|114307.7|114346.8|114296.8|37
1738563760000|2025-02-03 06:22:40|114346.8|114296.8|114345.3|114295.3|114352.2|114302.2|114341.3|114291.3|52
1738563770000|2025-02-03 06:22:50|114346.8|114296.8|114341.9|114291.9|114351.3|114301.3|114338.4|114288.4|51
1738563780000|2025-02-03 06:23:00|114345.2|114295.2|114357|114307|114359.7|114309.7|114341.4|114291.4|57
1738563790000|2025-02-03 06:23:10|114358.1|114308.1|114356.4|114306.4|114358.6|114308.6|114351.7|114301.7|36
1738563800000|2025-02-03 06:23:20|114357.6|114307.6|114356.3|114306.3|114359.3|114309.3|114351|114301|39
1738563810000|2025-02-03 06:23:30|114356.1|114306.1|114362.5|114312.5|114363.4|114313.4|114353.1|114303.1|24
1738563820000|2025-02-03 06:23:40|114361.7|114311.7|114364|114314|114364|114314|114355|114305|31
1738563830000|2025-02-03 06:23:50|114361.6|114311.6|114361.6|114311.6|114364.9|114314.9|114359.1|114309.1|19
1738563840000|2025-02-03 06:24:00|114360.7|114310.7|114353.7|114303.7|114361.9|114311.9|114350.4|114300.4|43
1738563850000|2025-02-03 06:24:10|114352.4|114302.4|114352.1|114302.1|114357.6|114307.6|114347.7|114297.7|39
1738563860000|2025-02-03 06:24:20|114351.7|114301.7|114359|114309|114359|114309|114349.3|114299.3|28
1738563870000|2025-02-03 06:24:30|114356.1|114306.1|114360|114310|114360.3|114310.3|114355.2|114305.2|18
1738563880000|2025-02-03 06:24:40|114361.3|114311.3|114359.5|114309.5|114361.3|114311.3|114351.8|114301.8|40
1738563890000|2025-02-03 06:24:50|114358.3|114308.3|114358.6|114308.6|114359.8|114309.8|114349.1|114299.1|44
1738563900000|2025-02-03 06:25:00|114355.8|114305.8|114351|114301|114360.3|114310.3|114350.2|114300.2|51
1738563910000|2025-02-03 06:25:10|114352.4|114302.4|114360.2|114310.2|114367.1|114317.1|114350|114300|56
1738563920000|2025-02-03 06:25:20|114360.8|114310.8|114381|114331|114381|114331|114354.4|114304.4|52
1738563930000|2025-02-03 06:25:30|114383|114333|114375.2|114325.2|114383|114333|114372.5|114322.5|24
1738563940000|2025-02-03 06:25:40|114370.7|114320.7|114373.8|114323.8|114376.4|114326.4|114364.1|114314.1|34
1738563950000|2025-02-03 06:25:50|114374.6|114324.6|114377.8|114327.8|114380.4|114330.4|114374.6|114324.6|27
1738563960000|2025-02-03 06:26:00|114374.3|114324.3|114365.2|114315.2|114381.2|114331.2|114359.9|114309.9|48
1738563970000|2025-02-03 06:26:10|114362|114312|114372.3|114322.3|114374.4|114324.4|114360.7|114310.7|25
1738563980000|2025-02-03 06:26:20|114367.7|114317.7|114385.2|114335.2|114385.2|114335.2|114367.7|114317.7|21
1738563990000|2025-02-03 06:26:30|114381.3|114331.3|114384|114334|114386|114336|114376.8|114326.8|21
1738564000000|2025-02-03 06:26:40|114383.8|114333.8|114358.9|114308.9|114386.5|114336.5|114350.4|114300.4|34
1738564010000|2025-02-03 06:26:50|114363.6|114313.6|114361.2|114311.2|114364.4|114314.4|114351.7|114301.7|43
1738564020000|2025-02-03 06:27:00|114356.5|114306.5|114360.6|114310.6|114362.4|114312.4|114354.2|114304.2|50
1738564030000|2025-02-03 06:27:10|114357.5|114307.5|114357.2|114307.2|114361.9|114311.9|114354.4|114304.4|24
1738564040000|2025-02-03 06:27:20|114354.8|114304.8|114356.5|114306.5|114356.8|114306.8|114347|114297|20
1738564050000|2025-02-03 06:27:30|114357.3|114307.3|114356|114306|114358|114308|114352.7|114302.7|35
1738564060000|2025-02-03 06:27:40|114357|114307|114347|114297|114358.2|114308.2|114342.3|114292.3|50
1738564070000|2025-02-03 06:27:50|114345.6|114295.6|114343.9|114293.9|114353|114303|114341.7|114291.7|45
1738564080000|2025-02-03 06:28:00|114343.4|114293.4|114344.9|114294.9|114355.9|114305.9|114341.9|114291.9|43
1738564090000|2025-02-03 06:28:10|114343.7|114293.7|114347.8|114297.8|114360.5|114310.5|114342.7|114292.7|35
1738564100000|2025-02-03 06:28:20|114348|114298|114342.5|114292.5|114348.6|114298.6|114336.9|114286.9|23
1738564110000|2025-02-03 06:28:30|114340.5|114290.5|114339.8|114289.8|114342.6|114292.6|114337.1|114287.1|21
1738564120000|2025-02-03 06:28:40|114341.5|114291.5|114344.7|114294.7|114344.7|114294.7|114338.6|114288.6|16
1738564130000|2025-02-03 06:28:50|114342|114292|114345|114295|114347.5|114297.5|114340.7|114290.7|13
1738564140000|2025-02-03 06:29:00|114344|114294|114343.5|114293.5|114348.3|114298.3|114342.4|114292.4|31
1738564150000|2025-02-03 06:29:10|114344.8|114294.8|114346|114296|114354.9|114304.9|114344|114294|25
1738564160000|2025-02-03 06:29:20|114339.6|114289.6|114340.6|114290.6|114351.8|114301.8|114336.4|114286.4|22
1738564170000|2025-02-03 06:29:30|114340.7|114290.7|114348|114298|114348.8|114298.8|114340.7|114290.7|29
1738564180000|2025-02-03 06:29:40|114349.2|114299.2|114341.5|114291.5|114351.4|114301.4|114338.8|114288.8|36
1738564190000|2025-02-03 06:29:50|114337.7|114287.7|114348.1|114298.1|114348.7|114298.7|114337.5|114287.5|27
1738564200000|2025-02-03 06:30:00|114343.6|114293.6|114340|114290|114344.9|114294.9|114334.2|114284.2|26
1738564210000|2025-02-03 06:30:10|114341.3|114291.3|114334.3|114284.3|114346.6|114296.6|114331.7|114281.7|31
1738564220000|2025-02-03 06:30:20|114333.1|114283.1|114333.1|114283.1|114335.1|114285.1|114330.1|114280.1|20
1738564230000|2025-02-03 06:30:30|114331.5|114281.5|114330.7|114280.7|114334.2|114284.2|114329.7|114279.7|6
1738564240000|2025-02-03 06:30:40|114330.4|114280.4|114337.9|114287.9|114337.9|114287.9|114330.4|114280.4|5
1738564250000|2025-02-03 06:30:50|114336.7|114286.7|114339.5|114289.5|114339.5|114289.5|114329.1|114279.1|18
1738564260000|2025-02-03 06:31:00|114341.2|114291.2|114341.4|114291.4|114341.8|114291.8|114336.1|114286.1|20
1738564270000|2025-02-03 06:31:10|114342.4|114292.4|114334.4|114284.4|114342.4|114292.4|114332.1|114282.1|26
1738564280000|2025-02-03 06:31:20|114334.9|114284.9|114346|114296|114346|114296|114334.2|114284.2|13
1738564290000|2025-02-03 06:31:30|114345.5|114295.5|114349.4|114299.4|114350.2|114300.2|114345.5|114295.5|10
1738564300000|2025-02-03 06:31:40|114347.3|114297.3|114347.2|114297.2|114350.2|114300.2|114346.9|114296.9|8
1738564310000|2025-02-03 06:31:50|114347.3|114297.3|114346.9|114296.9|114347.3|114297.3|114346.9|114296.9|4
1738564320000|2025-02-03 06:32:00|114346.1|114296.1|114348.1|114298.1|114349.4|114299.4|114344.3|114294.3|8
1738564330000|2025-02-03 06:32:10|114349.1|114299.1|114350.1|114300.1|114352.8|114302.8|114349.1|114299.1|8
1738564340000|2025-02-03 06:32:20|114351.4|114301.4|114351.3|114301.3|114351.6|114301.6|114350.1|114300.1|8
1738564350000|2025-02-03 06:32:30|114348.8|114298.8|114337.8|114287.8|114348.8|114298.8|114337.8|114287.8|22
1738564360000|2025-02-03 06:32:40|114333.7|114283.7|114338.3|114288.3|114338.3|114288.3|114333.7|114283.7|9
1738564370000|2025-02-03 06:32:50|114337.5|114287.5|114333.2|114283.2|114337.5|114287.5|114326.5|114276.5|17
1738564380000|2025-02-03 06:33:00|114333|114283|114341.4|114291.4|114343.2|114293.2|114333|114283|13
1738564390000|2025-02-03 06:33:10|114337.4|114287.4|114332.5|114282.5|114342.9|114292.9|114327.3|114277.3|31
1738564400000|2025-02-03 06:33:20|114331.9|114281.9|114333.3|114283.3|114336.2|114286.2|114330.4|114280.4|16
1738564410000|2025-02-03 06:33:30|114328.6|114278.6|114327.2|114277.2|114332.6|114282.6|114313.4|114263.4|22
1738564420000|2025-02-03 06:33:40|114329.9|114279.9|114292.3|114242.3|114329.9|114279.9|114290.8|114240.8|20
1738564430000|2025-02-03 06:33:50|114290.4|114240.4|114297.6|114247.6|114301.7|114251.7|114290.4|114240.4|26
1738564440000|2025-02-03 06:34:00|114299.2|114249.2|114300.4|114250.4|114302.4|114252.4|114293.5|114243.5|24
1738564450000|2025-02-03 06:34:10|114300.2|114250.2|114308.3|114258.3|114309.3|114259.3|114300.2|114250.2|27
1738564460000|2025-02-03 06:34:20|114301.4|114251.4|114300.6|114250.6|114301.4|114251.4|114293.9|114243.9|13
1738564470000|2025-02-03 06:34:30|114298.1|114248.1|114298.1|114248.1|114302.9|114252.9|114290.7|114240.7|36
1738564480000|2025-02-03 06:34:40|114303.6|114253.6|114306|114256|114307.5|114257.5|114303.6|114253.6|9
1738564490000|2025-02-03 06:34:50|114306.2|114256.2|114303.6|114253.6|114306.4|114256.4|114303.1|114253.1|12
1738564500000|2025-02-03 06:35:00|114303.7|114253.7|114300.9|114250.9|114303.7|114253.7|114300|114250|14
1738564510000|2025-02-03 06:35:10|114302.2|114252.2|114329|114279|114333.8|114283.8|114300.3|114250.3|26
1738564520000|2025-02-03 06:35:20|114329.8|114279.8|114322.2|114272.2|114336.4|114286.4|114318.9|114268.9|28
1738564530000|2025-02-03 06:35:30|114322.9|114272.9|114321.3|114271.3|114331.8|114281.8|114319.9|114269.9|28
1738564540000|2025-02-03 06:35:40|114324.4|114274.4|114323|114273|114325.9|114275.9|114322.5|114272.5|10
1738564550000|2025-02-03 06:35:50|114322.9|114272.9|114324.4|114274.4|114324.4|114274.4|114317.9|114267.9|23
1738564560000|2025-02-03 06:36:00|114325.4|114275.4|114338.7|114288.7|114341.9|114291.9|114318.5|114268.5|30
1738564570000|2025-02-03 06:36:10|114337.2|114287.2|114352.7|114302.7|114352.7|114302.7|114335.5|114285.5|33
1738564580000|2025-02-03 06:36:20|114349.4|114299.4|114351.8|114301.8|114355.9|114305.9|114347.8|114297.8|39
1738564590000|2025-02-03 06:36:30|114351.3|114301.3|114357.6|114307.6|114358.7|114308.7|114349.6|114299.6|36
1738564600000|2025-02-03 06:36:40|114352.2|114302.2|114341.9|114291.9|114360.4|114310.4|114337.3|114287.3|56
1738564610000|2025-02-03 06:36:50|114340.7|114290.7|114332.1|114282.1|114343|114293|114316.6|114266.6|39
1738564620000|2025-02-03 06:37:00|114325|114275|114324.5|114274.5|114329.7|114279.7|114319.1|114269.1|34
1738564630000|2025-02-03 06:37:10|114325.5|114275.5|114328.4|114278.4|114329.7|114279.7|114318.7|114268.7|34
1738564640000|2025-02-03 06:37:20|114330.2|114280.2|114326.4|114276.4|114333.3|114283.3|114325|114275|21
1738564650000|2025-02-03 06:37:30|114327.1|114277.1|114329.3|114279.3|114329.9|114279.9|114318.5|114268.5|33
1738564660000|2025-02-03 06:37:40|114330.2|114280.2|114330.9|114280.9|114331|114281|114330.2|114280.2|14
1738564670000|2025-02-03 06:37:50|114324.7|114274.7|114330.6|114280.6|114337.1|114287.1|114324.7|114274.7|15
1738564680000|2025-02-03 06:38:00|114329.3|114279.3|114331.4|114281.4|114344.9|114294.9|114329.3|114279.3|36
1738564690000|2025-02-03 06:38:10|114332.2|114282.2|114332.2|114282.2|114334.7|114284.7|114326.1|114276.1|38
1738564700000|2025-02-03 06:38:20|114334.2|114284.2|114330.5|114280.5|114334.2|114284.2|114322.6|114272.6|20
1738564710000|2025-02-03 06:38:30|114332.9|114282.9|114327.1|114277.1|114333.7|114283.7|114322.2|114272.2|25
1738564720000|2025-02-03 06:38:40|114323.1|114273.1|114329.5|114279.5|114330.1|114280.1|114321.8|114271.8|26
1738564730000|2025-02-03 06:38:50|114327.7|114277.7|114330|114280|114331.6|114281.6|114323.3|114273.3|24
1738564740000|2025-02-03 06:39:00|114332.2|114282.2|114327.2|114277.2|114332.2|114282.2|114327.2|114277.2|13
1738564750000|2025-02-03 06:39:10|114328|114278|114329.1|114279.1|114334.5|114284.5|114320.9|114270.9|20
1738564760000|2025-02-03 06:39:20|114323.6|114273.6|114325.5|114275.5|114329.1|114279.1|114320.1|114270.1|38
1738564770000|2025-02-03 06:39:30|114328.5|114278.5|114325.1|114275.1|114333.6|114283.6|114324.9|114274.9|26
1738564780000|2025-02-03 06:39:40|114325.7|114275.7|114322.5|114272.5|114330.8|114280.8|114322.3|114272.3|26
1738564790000|2025-02-03 06:39:50|114328.2|114278.2|114328.2|114278.2|114329.4|114279.4|114322.5|114272.5|13
1738564800000|2025-02-03 06:40:00|114322.7|114272.7|114325.5|114275.5|114330.4|114280.4|114317.6|114267.6|35
1738564810000|2025-02-03 06:40:10|114321.8|114271.8|114321|114271|114328.2|114278.2|114318.9|114268.9|21
1738564820000|2025-02-03 06:40:20|114319.7|114269.7|114316.3|114266.3|114321|114271|114314.7|114264.7|17
1738564830000|2025-02-03 06:40:30|114316.5|114266.5|114313.7|114263.7|114317|114267|114311.7|114261.7|15
1738564840000|2025-02-03 06:40:40|114307.7|114257.7|114314.7|114264.7|114315.6|114265.6|114305.4|114255.4|32
1738564850000|2025-02-03 06:40:50|114319.7|114269.7|114314.3|114264.3|114320.9|114270.9|114313.3|114263.3|31
1738564860000|2025-02-03 06:41:00|114314.2|114264.2|114323.1|114273.1|114323.1|114273.1|114311.5|114261.5|15
1738564870000|2025-02-03 06:41:10|114321.1|114271.1|114314.1|114264.1|114324.8|114274.8|114312.9|114262.9|32
1738564880000|2025-02-03 06:41:20|114318.3|114268.3|114323.1|114273.1|114323.8|114273.8|114313.3|114263.3|23
1738564890000|2025-02-03 06:41:30|114326.4|114276.4|114305.9|114255.9|114326.4|114276.4|114304.6|114254.6|23
1738564900000|2025-02-03 06:41:40|114307.1|114257.1|114308|114258|114310.6|114260.6|114304.6|114254.6|40
1738564910000|2025-02-03 06:41:50|114306.8|114256.8|114308|114258|114314.4|114264.4|114304.3|114254.3|54
1738564920000|2025-02-03 06:42:00|114309.1|114259.1|114303.4|114253.4|114309.1|114259.1|114288.7|114238.7|38
1738564930000|2025-02-03 06:42:10|114301.1|114251.1|114300.8|114250.8|114304.7|114254.7|114295.7|114245.7|35
1738564940000|2025-02-03 06:42:20|114300.3|114250.3|114288.5|114238.5|114302|114252|114285.6|114235.6|26
1738564950000|2025-02-03 06:42:30|114289|114239|114305.4|114255.4|114306.9|114256.9|114284|114234|41
1738564960000|2025-02-03 06:42:40|114309.1|114259.1|114288.6|114238.6|114309.1|114259.1|114284.3|114234.3|26
1738564970000|2025-02-03 06:42:50|114287.8|114237.8|114293|114243|114300.4|114250.4|114287.8|114237.8|32
1738564980000|2025-02-03 06:43:00|114290.3|114240.3|114293.1|114243.1|114299|114249|114290.3|114240.3|41
1738564990000|2025-02-03 06:43:10|114290.6|114240.6|114289.3|114239.3|114292.4|114242.4|114286.7|114236.7|24
1738565000000|2025-02-03 06:43:20|114288.3|114238.3|114292.3|114242.3|114298|114248|114287.8|114237.8|31
1738565010000|2025-02-03 06:43:30|114290.7|114240.7|114309.9|114259.9|114312.5|114262.5|114290.7|114240.7|38
1738565020000|2025-02-03 06:43:40|114312.1|114262.1|114314.6|114264.6|114315.6|114265.6|114311.1|114261.1|18
1738565030000|2025-02-03 06:43:50|114318.1|114268.1|114320.1|114270.1|114321.8|114271.8|114309|114259|30
1738565040000|2025-02-03 06:44:00|114315.2|114265.2|114321.3|114271.3|114321.3|114271.3|114309.6|114259.6|26
1738565050000|2025-02-03 06:44:10|114321.4|114271.4|114317.7|114267.7|114321.4|114271.4|114316.6|114266.6|14
1738565060000|2025-02-03 06:44:20|114320|114270|114312.9|114262.9|114320|114270|114308.5|114258.5|30
1738565070000|2025-02-03 06:44:30|114313.9|114263.9|114338|114288|114338.2|114288.2|114312.1|114262.1|30
1738565080000|2025-02-03 06:44:40|114338.2|114288.2|114332.8|114282.8|114338.2|114288.2|114329.1|114279.1|23
1738565090000|2025-02-03 06:44:50|114335.4|114285.4|114337.3|114287.3|114339.3|114289.3|114332.6|114282.6|31
1738565100000|2025-02-03 06:45:00|114334.6|114284.6|114338.6|114288.6|114340.4|114290.4|114334.3|114284.3|34
1738565110000|2025-02-03 06:45:10|114334.8|114284.8|114332|114282|114340.7|114290.7|114330.7|114280.7|23
1738565120000|2025-02-03 06:45:20|114329.6|114279.6|114340.4|114290.4|114340.4|114290.4|114329.1|114279.1|27
1738565130000|2025-02-03 06:45:30|114336.9|114286.9|114327.8|114277.8|114341.1|114291.1|114327.8|114277.8|19
1738565140000|2025-02-03 06:45:40|114323.1|114273.1|114327|114277|114329.2|114279.2|114320.1|114270.1|25
1738565150000|2025-02-03 06:45:50|114329|114279|114327.3|114277.3|114329|114279|114322.2|114272.2|19
1738565160000|2025-02-03 06:46:00|114324.2|114274.2|114327.1|114277.1|114328.2|114278.2|114322|114272|18
1738565170000|2025-02-03 06:46:10|114322.4|114272.4|114327.1|114277.1|114328.1|114278.1|114321.4|114271.4|7
1738565180000|2025-02-03 06:46:20|114330.4|114280.4|114331.6|114281.6|114337.1|114287.1|114329.6|114279.6|16
1738565190000|2025-02-03 06:46:30|114329.1|114279.1|114325.5|114275.5|114336|114286|114319.2|114269.2|23
1738565200000|2025-02-03 06:46:40|114320.5|114270.5|114325.2|114275.2|114328.8|114278.8|114318|114268|42
1738565210000|2025-02-03 06:46:50|114320|114270|114328.7|114278.7|114331.6|114281.6|114319.5|114269.5|23
1738565220000|2025-02-03 06:47:00|114327.8|114277.8|114329.1|114279.1|114331.3|114281.3|114322.6|114272.6|27
1738565230000|2025-02-03 06:47:10|114329.4|114279.4|114320.1|114270.1|114330.9|114280.9|114318.1|114268.1|42
1738565240000|2025-02-03 06:47:20|114320.3|114270.3|114305.4|114255.4|114324|114274|114304.1|114254.1|41
1738565250000|2025-02-03 06:47:30|114305.9|114255.9|114289.9|114239.9|114308.8|114258.8|114278.7|114228.7|36
1738565260000|2025-02-03 06:47:40|114293.1|114243.1|114291.5|114241.5|114298.3|114248.3|114285.9|114235.9|34
1738565270000|2025-02-03 06:47:50|114292.7|114242.7|114298.9|114248.9|114302|114252|114290.3|114240.3|43
1738565280000|2025-02-03 06:48:00|114300.3|114250.3|114298.7|114248.7|114300.4|114250.4|114294.6|114244.6|21
1738565290000|2025-02-03 06:48:10|114294.7|114244.7|114297.1|114247.1|114297.1|114247.1|114291.2|114241.2|16
1738565300000|2025-02-03 06:48:20|114296.2|114246.2|114285.2|114235.2|114296.2|114246.2|114284.6|114234.6|22
1738565310000|2025-02-03 06:48:30|114285.7|114235.7|114280.7|114230.7|114286.3|114236.3|114280.7|114230.7|19
1738565320000|2025-02-03 06:48:40|114285.1|114235.1|114286.1|114236.1|114286.7|114236.7|114281.6|114231.6|24
1738565330000|2025-02-03 06:48:50|114290.6|114240.6|114290.1|114240.1|114294.5|114244.5|114283.8|114233.8|31
1738565340000|2025-02-03 06:49:00|114293.9|114243.9|114287.2|114237.2|114294.9|114244.9|114287.2|114237.2|15
1738565350000|2025-02-03 06:49:10|114292|114242|114294.4|114244.4|114299.5|114249.5|114287|114237|22
1738565360000|2025-02-03 06:49:20|114288.7|114238.7|114283.4|114233.4|114294|114244|114282.2|114232.2|23
1738565370000|2025-02-03 06:49:30|114285.1|114235.1|114297.9|114247.9|114301.9|114251.9|114281.2|114231.2|19
1738565380000|2025-02-03 06:49:40|114297.6|114247.6|114296.6|114246.6|114297.6|114247.6|114291.4|114241.4|9
1738565390000|2025-02-03 06:49:50|114297.4|114247.4|114315.3|114265.3|114318.6|114268.6|114297.4|114247.4|35
1738565400000|2025-02-03 06:50:00|114314.3|114264.3|114315.4|114265.4|114320.1|114270.1|114311.8|114261.8|42
1738565410000|2025-02-03 06:50:10|114308.6|114258.6|114321|114271|114321.8|114271.8|114294.4|114244.4|38
1738565420000|2025-02-03 06:50:20|114318.4|114268.4|114312.3|114262.3|114318.7|114268.7|114311|114261|32
1738565430000|2025-02-03 06:50:30|114314|114264|114323.1|114273.1|114326|114276|114312.8|114262.8|23
1738565440000|2025-02-03 06:50:40|114321.6|114271.6|114323.6|114273.6|114324.8|114274.8|114317.2|114267.2|22
1738565450000|2025-02-03 06:50:50|114322.6|114272.6|114323.9|114273.9|114324.6|114274.6|114312.6|114262.6|29
1738565460000|2025-02-03 06:51:00|114326.7|114276.7|114337.8|114287.8|114338.3|114288.3|114322.6|114272.6|31
1738565470000|2025-02-03 06:51:10|114338.5|114288.5|114351.1|114301.1|114354|114304|114337|114287|34
1738565480000|2025-02-03 06:51:20|114352.8|114302.8|114363.9|114313.9|114367.6|114317.6|114351.9|114301.9|39
1738565490000|2025-02-03 06:51:30|114362.4|114312.4|114355|114305|114362.4|114312.4|114338|114288|31
1738565500000|2025-02-03 06:51:40|114349.8|114299.8|114353.7|114303.7|114363.5|114313.5|114345.6|114295.6|38
1738565510000|2025-02-03 06:51:50|114352.2|114302.2|114362.2|114312.2|114363.3|114313.3|114344.1|114294.1|34
1738565520000|2025-02-03 06:52:00|114362.5|114312.5|114365.3|114315.3|114368.4|114318.4|114361.7|114311.7|29
1738565530000|2025-02-03 06:52:10|114364.1|114314.1|114363.7|114313.7|114365.3|114315.3|114356.7|114306.7|21
1738565540000|2025-02-03 06:52:20|114363.4|114313.4|114371.8|114321.8|114374.1|114324.1|114363.4|114313.4|42
1738565550000|2025-02-03 06:52:30|114370.6|114320.6|114367.2|114317.2|114370.7|114320.7|114366.2|114316.2|34
1738565560000|2025-02-03 06:52:40|114369.2|114319.2|114366|114316|114372.5|114322.5|114366|114316|33
1738565570000|2025-02-03 06:52:50|114367.3|114317.3|114373.2|114323.2|114373.2|114323.2|114365.7|114315.7|33
1738565580000|2025-02-03 06:53:00|114371|114321|114373.6|114323.6|114375.1|114325.1|114369.6|114319.6|15
1738565590000|2025-02-03 06:53:10|114371.1|114321.1|114370.2|114320.2|114374.1|114324.1|114363|114313|29
1738565600000|2025-02-03 06:53:20|114369.9|114319.9|114369.6|114319.6|114373.7|114323.7|114368|114318|13
1738565610000|2025-02-03 06:53:30|114369.9|114319.9|114368.9|114318.9|114371.5|114321.5|114365.9|114315.9|12
1738565620000|2025-02-03 06:53:40|114368.7|114318.7|114348|114298|114368.9|114318.9|114345.2|114295.2|19
1738565630000|2025-02-03 06:53:50|114348.8|114298.8|114354.5|114304.5|114355.1|114305.1|114346.8|114296.8|39
1738565640000|2025-02-03 06:54:00|114354.7|114304.7|114353.8|114303.8|114355.4|114305.4|114353.8|114303.8|8
1738565650000|2025-02-03 06:54:10|114349.7|114299.7|114347.8|114297.8|114354.1|114304.1|114344.6|114294.6|14
1738565660000|2025-02-03 06:54:20|114344.8|114294.8|114342.8|114292.8|114346.7|114296.7|114341.5|114291.5|40
1738565670000|2025-02-03 06:54:30|114345.8|114295.8|114348.5|114298.5|114348.8|114298.8|114341.2|114291.2|21
1738565680000|2025-02-03 06:54:40|114347.7|114297.7|114345.5|114295.5|114349.4|114299.4|114342.6|114292.6|19
1738565690000|2025-02-03 06:54:50|114340.3|114290.3|114345.8|114295.8|114350.2|114300.2|114340.3|114290.3|31
1738565700000|2025-02-03 06:55:00|114349.4|114299.4|114345.4|114295.4|114349.4|114299.4|114329.2|114279.2|43
1738565710000|2025-02-03 06:55:10|114346.4|114296.4|114362.9|114312.9|114370|114320|114341.9|114291.9|34
1738565720000|2025-02-03 06:55:20|114361.4|114311.4|114366.1|114316.1|114366.1|114316.1|114359.9|114309.9|22
1738565730000|2025-02-03 06:55:30|114365.3|114315.3|114352.9|114302.9|114365.3|114315.3|114349.7|114299.7|38
1738565740000|2025-02-03 06:55:40|114354.3|114304.3|114357.7|114307.7|114358|114308|114354.2|114304.2|17
1738565750000|2025-02-03 06:55:50|114357|114307|114365.9|114315.9|114367.4|114317.4|114349.8|114299.8|25
1738565760000|2025-02-03 06:56:00|114367.1|114317.1|114370.5|114320.5|114377.4|114327.4|114363.2|114313.2|30
1738565770000|2025-02-03 06:56:10|114373.1|114323.1|114382.3|114332.3|114384.3|114334.3|114373.1|114323.1|24
1738565780000|2025-02-03 06:56:20|114384.2|114334.2|114376.5|114326.5|114384.6|114334.6|114376.5|114326.5|21
1738565790000|2025-02-03 06:56:30|114378.9|114328.9|114380.2|114330.2|114383.6|114333.6|114374.7|114324.7|34
1738565800000|2025-02-03 06:56:40|114381.4|114331.4|114377.9|114327.9|114382.1|114332.1|114372.3|114322.3|22
1738565810000|2025-02-03 06:56:50|114377.8|114327.8|114377.8|114327.8|114378.6|114328.6|114375.4|114325.4|11
1738565820000|2025-02-03 06:57:00|114378.9|114328.9|114381.4|114331.4|114381.7|114331.7|114378.5|114328.5|16
1738565830000|2025-02-03 06:57:10|114387.6|114337.6|114395.7|114345.7|114395.7|114345.7|114377.3|114327.3|32
1738565840000|2025-02-03 06:57:20|114395.9|114345.9|114400|114350|114402.6|114352.6|114384.9|114334.9|29
1738565850000|2025-02-03 06:57:30|114402.7|114352.7|114396.5|114346.5|114405.6|114355.6|114392.4|114342.4|37
1738565860000|2025-02-03 06:57:40|114395.7|114345.7|114396.8|114346.8|114398.9|114348.9|114387.4|114337.4|55
1738565870000|2025-02-03 06:57:50|114391.4|114341.4|114394.7|114344.7|114396.7|114346.7|114387.6|114337.6|42
1738565880000|2025-02-03 06:58:00|114392.3|114342.3|114394.5|114344.5|114401.5|114351.5|114390.8|114340.8|45
1738565890000|2025-02-03 06:58:10|114393.4|114343.4|114378.9|114328.9|114393.4|114343.4|114373.8|114323.8|41
1738565900000|2025-02-03 06:58:20|114379.4|114329.4|114382.2|114332.2|114383.2|114333.2|114375.6|114325.6|33
1738565910000|2025-02-03 06:58:30|114380.2|114330.2|114379.5|114329.5|114384.4|114334.4|114377.5|114327.5|24
1738565920000|2025-02-03 06:58:40|114381.3|114331.3|114384.7|114334.7|114387.7|114337.7|114375.2|114325.2|21
1738565930000|2025-02-03 06:58:50|114386|114336|114374.6|114324.6|114386|114336|114373.8|114323.8|30
1738565940000|2025-02-03 06:59:00|114376.1|114326.1|114383.3|114333.3|114384.7|114334.7|114375.3|114325.3|23
1738565950000|2025-02-03 06:59:10|114383.4|114333.4|114392.1|114342.1|114394|114344|114383|114333|13
1738565960000|2025-02-03 06:59:20|114390.2|114340.2|114391.6|114341.6|114391.6|114341.6|114385.9|114335.9|18
1738565970000|2025-02-03 06:59:30|114392.6|114342.6|114386.6|114336.6|114394.5|114344.5|114384.2|114334.2|26
1738565980000|2025-02-03 06:59:40|114385.3|114335.3|114389.3|114339.3|114393|114343|114385.3|114335.3|23
1738565990000|2025-02-03 06:59:50|114391.8|114341.8|114384.8|114334.8|114391.9|114341.9|114383.2|114333.2|18
1738566000000|2025-02-03 07:00:00|114385.1|114335.1|114397.5|114347.5|114397.5|114347.5|114370|114320|45
1738566010000|2025-02-03 07:00:10|114394.3|114344.3|114396|114346|114404.1|114354.1|114389.9|114339.9|38
1738566020000|2025-02-03 07:00:20|114396.4|114346.4|114389.5|114339.5|114403.5|114353.5|114389.5|114339.5|32
1738566030000|2025-02-03 07:00:30|114389.3|114339.3|114381.5|114331.5|114405.6|114355.6|114379.4|114329.4|26
1738566040000|2025-02-03 07:00:40|114382.7|114332.7|114370.6|114320.6|114389.3|114339.3|114368.9|114318.9|22
1738566050000|2025-02-03 07:00:50|114367.6|114317.6|114372.2|114322.2|114377|114327|114364.4|114314.4|23
1738566060000|2025-02-03 07:01:00|114372|114322|114328.7|114278.7|114372|114322|114326.2|114276.2|35
1738566070000|2025-02-03 07:01:10|114324.1|114274.1|114317.2|114267.2|114324.1|114274.1|114308.1|114258.1|32
1738566080000|2025-02-03 07:01:20|114315.9|114265.9|114323.6|114273.6|114331.5|114281.5|114304.9|114254.9|37
1738566090000|2025-02-03 07:01:30|114325.7|114275.7|114339.2|114289.2|114341.5|114291.5|114325.7|114275.7|41
1738566100000|2025-02-03 07:01:40|114340.2|114290.2|114332.9|114282.9|114340.2|114290.2|114332.3|114282.3|20
1738566110000|2025-02-03 07:01:50|114334.6|114284.6|114325.9|114275.9|114334.6|114284.6|114317.7|114267.7|24
1738566120000|2025-02-03 07:02:00|114334.8|114284.8|114343.3|114293.3|114343.6|114293.6|114324.1|114274.1|34
1738566130000|2025-02-03 07:02:10|114344.6|114294.6|114341.8|114291.8|114351.1|114301.1|114341.8|114291.8|27
1738566140000|2025-02-03 07:02:20|114340|114290|114338.7|114288.7|114343.1|114293.1|114328.7|114278.7|45
1738566150000|2025-02-03 07:02:30|114339.6|114289.6|114328.2|114278.2|114340.7|114290.7|114326.3|114276.3|28
1738566160000|2025-02-03 07:02:40|114329|114279|114331.5|114281.5|114332|114282|114329|114279|16
1738566170000|2025-02-03 07:02:50|114331.1|114281.1|114312.6|114262.6|114331.1|114281.1|114312.6|114262.6|24
1738566180000|2025-02-03 07:03:00|114306.4|114256.4|114305.8|114255.8|114311.8|114261.8|114294.7|114244.7|17
1738566190000|2025-02-03 07:03:10|114306.6|114256.6|114277.6|114227.6|114311|114261|114275.1|114225.1|38
1738566200000|2025-02-03 07:03:20|114276.9|114226.9|114264.2|114214.2|114276.9|114226.9|114264.2|114214.2|24
1738566210000|2025-02-03 07:03:30|114262.9|114212.9|114267.3|114217.3|114267.3|114217.3|114262.2|114212.2|23
1738566220000|2025-02-03 07:03:40|114268.2|114218.2|114268.4|114218.4|114272.6|114222.6|114261.4|114211.4|25
1738566230000|2025-02-03 07:03:50|114268.2|114218.2|114269.3|114219.3|114276.9|114226.9|114267.4|114217.4|28
1738566240000|2025-02-03 07:04:00|114268|114218|114284.9|114234.9|114284.9|114234.9|114267|114217|19
1738566250000|2025-02-03 07:04:10|114279.4|114229.4|114279.3|114229.3|114284|114234|114277.6|114227.6|18
1738566260000|2025-02-03 07:04:20|114280.1|114230.1|114271.6|114221.6|114281.9|114231.9|114271.6|114221.6|14
1738566270000|2025-02-03 07:04:30|114270.6|114220.6|114260.6|114210.6|114276.2|114226.2|114260.6|114210.6|17
1738566280000|2025-02-03 07:04:40|114262|114212|114279.6|114229.6|114284|114234|114262|114212|28
1738566290000|2025-02-03 07:04:50|114281.3|114231.3|114284|114234|114287.9|114237.9|114279.2|114229.2|25
1738566300000|2025-02-03 07:05:00|114285|114235|114289.3|114239.3|114293.6|114243.6|114284.2|114234.2|25
1738566310000|2025-02-03 07:05:10|114289.7|114239.7|114295.9|114245.9|114298.5|114248.5|114287.9|114237.9|19
1738566320000|2025-02-03 07:05:20|114294.6|114244.6|114305.4|114255.4|114311.7|114261.7|114293.4|114243.4|35
1738566330000|2025-02-03 07:05:30|114304.6|114254.6|114284.5|114234.5|114304.6|114254.6|114284.5|114234.5|20
1738566340000|2025-02-03 07:05:40|114285.5|114235.5|114287.5|114237.5|114297.3|114247.3|114283.9|114233.9|23
1738566350000|2025-02-03 07:05:50|114289.3|114239.3|114285.8|114235.8|114290.7|114240.7|114283.2|114233.2|22
1738566360000|2025-02-03 07:06:00|114287.8|114237.8|114280.7|114230.7|114287.8|114237.8|114279.4|114229.4|16
1738566370000|2025-02-03 07:06:10|114279.1|114229.1|114268.1|114218.1|114279.1|114229.1|114268|114218|15
1738566380000|2025-02-03 07:06:20|114274.4|114224.4|114285.2|114235.2|114285.3|114235.3|114265.8|114215.8|33
1738566390000|2025-02-03 07:06:30|114286.1|114236.1|114289.2|114239.2|114289.8|114239.8|114277.2|114227.2|26
1738566400000|2025-02-03 07:06:40|114287.5|114237.5|114308.8|114258.8|114310.1|114260.1|114287.5|114237.5|21
1738566410000|2025-02-03 07:06:50|114310.1|114260.1|114301.4|114251.4|114315|114265|114301.4|114251.4|24
1738566420000|2025-02-03 07:07:00|114303.1|114253.1|114289.5|114239.5|114303.1|114253.1|114278.9|114228.9|32
1738566430000|2025-02-03 07:07:10|114290.2|114240.2|114302.6|114252.6|114302.6|114252.6|114290.2|114240.2|17
1738566440000|2025-02-03 07:07:20|114304.4|114254.4|114299.8|114249.8|114304.4|114254.4|114296.6|114246.6|25
1738566450000|2025-02-03 07:07:30|114298.6|114248.6|114288.4|114238.4|114300.5|114250.5|114283.5|114233.5|23
1738566460000|2025-02-03 07:07:40|114287.1|114237.1|114281.6|114231.6|114292.1|114242.1|114278.1|114228.1|17
1738566470000|2025-02-03 07:07:50|114280.4|114230.4|114276.6|114226.6|114280.4|114230.4|114271.9|114221.9|17
1738566480000|2025-02-03 07:08:00|114275.8|114225.8|114266.5|114216.5|114277|114227|114266.5|114216.5|17
1738566490000|2025-02-03 07:08:10|114267.9|114217.9|114265|114215|114272.9|114222.9|114260.3|114210.3|24
1738566500000|2025-02-03 07:08:20|114263.7|114213.7|114258.7|114208.7|114267.3|114217.3|114253.1|114203.1|23
1738566510000|2025-02-03 07:08:30|114256.6|114206.6|114263.5|114213.5|114265|114215|114253.4|114203.4|33
1738566520000|2025-02-03 07:08:40|114262.7|114212.7|114247.2|114197.2|114262.7|114212.7|114231.6|114181.6|28
1738566530000|2025-02-03 07:08:50|114248.7|114198.7|114264.9|114214.9|114268.4|114218.4|114248.7|114198.7|26
1738566540000|2025-02-03 07:09:00|114263.4|114213.4|114254.7|114204.7|114264.9|114214.9|114251.6|114201.6|26
1738566550000|2025-02-03 07:09:10|114253.4|114203.4|114252.9|114202.9|114260.5|114210.5|114246.9|114196.9|27
1738566560000|2025-02-03 07:09:20|114261.4|114211.4|114258.2|114208.2|114261.4|114211.4|114257.8|114207.8|12
1738566570000|2025-02-03 07:09:30|114259|114209|114253.9|114203.9|114259.2|114209.2|114250.7|114200.7|14
1738566580000|2025-02-03 07:09:40|114254.4|114204.4|114280|114230|114284.9|114234.9|114253.9|114203.9|28
1738566590000|2025-02-03 07:09:50|114278.8|114228.8|114276.3|114226.3|114279|114229|114276.3|114226.3|12
1738566600000|2025-02-03 07:10:00|114277.8|114227.8|114294.7|114244.7|114300.3|114250.3|114275.8|114225.8|25
1738566610000|2025-02-03 07:10:10|114298.3|114248.3|114295.2|114245.2|114298.3|114248.3|114293|114243|16
1738566620000|2025-02-03 07:10:20|114296.1|114246.1|114331.3|114281.3|114331.3|114281.3|114296.1|114246.1|29
1738566630000|2025-02-03 07:10:30|114324.1|114274.1|114341.5|114291.5|114345.2|114295.2|114324.1|114274.1|44
1738566640000|2025-02-03 07:10:40|114337.4|114287.4|114336|114286|114346|114296|114328.6|114278.6|27
1738566650000|2025-02-03 07:10:50|114336.7|114286.7|114335.5|114285.5|114338.4|114288.4|114334.9|114284.9|15
1738566660000|2025-02-03 07:11:00|114337.6|114287.6|114320.1|114270.1|114339.4|114289.4|114320|114270|23
1738566670000|2025-02-03 07:11:10|114318.8|114268.8|114320.1|114270.1|114320.9|114270.9|114312.5|114262.5|18
1738566680000|2025-02-03 07:11:20|114319.2|114269.2|114326.3|114276.3|114327|114277|114315|114265|18
1738566690000|2025-02-03 07:11:30|114324.9|114274.9|114324.8|114274.8|114326.2|114276.2|114322.6|114272.6|14
1738566700000|2025-02-03 07:11:40|114323.9|114273.9|114332.9|114282.9|114333|114283|114323.9|114273.9|14
1738566710000|2025-02-03 07:11:50|114333.7|114283.7|114376.2|114326.2|114376.2|114326.2|114333.7|114283.7|31
1738566720000|2025-02-03 07:12:00|114374.7|114324.7|114381.4|114331.4|114385.8|114335.8|114370.8|114320.8|37
1738566730000|2025-02-03 07:12:10|114379.9|114329.9|114376.7|114326.7|114379.9|114329.9|114376.3|114326.3|13
1738566740000|2025-02-03 07:12:20|114375.8|114325.8|114377.6|114327.6|114377.6|114327.6|114372.6|114322.6|16
1738566750000|2025-02-03 07:12:30|114377.1|114327.1|114370.5|114320.5|114377.1|114327.1|114366.2|114316.2|14
1738566760000|2025-02-03 07:12:40|114371|114321|114357.1|114307.1|114371.2|114321.2|114357.1|114307.1|21
1738566770000|2025-02-03 07:12:50|114359.6|114309.6|114359.5|114309.5|114360.3|114310.3|114344.8|114294.8|18
1738566780000|2025-02-03 07:13:00|114360.3|114310.3|114346.1|114296.1|114360.3|114310.3|114342.3|114292.3|18
1738566790000|2025-02-03 07:13:10|114345.2|114295.2|114324.9|114274.9|114355.1|114305.1|114324.1|114274.1|23
1738566800000|2025-02-03 07:13:20|114323.9|114273.9|114322.3|114272.3|114327.1|114277.1|114321.8|114271.8|15
1738566810000|2025-02-03 07:13:30|114322|114272|114298.3|114248.3|114322|114272|114297.6|114247.6|21
1738566820000|2025-02-03 07:13:40|114299.1|114249.1|114294.8|114244.8|114299.1|114249.1|114293.5|114243.5|10
1738566830000|2025-02-03 07:13:50|114296.9|114246.9|114291.5|114241.5|114298.8|114248.8|114287|114237|22
1738566840000|2025-02-03 07:14:00|114289.5|114239.5|114295.5|114245.5|114299.5|114249.5|114289.5|114239.5|16
1738566850000|2025-02-03 07:14:10|114295.3|114245.3|114285.5|114235.5|114295.4|114245.4|114283.7|114233.7|12
1738566860000|2025-02-03 07:14:20|114286.3|114236.3|114285.9|114235.9|114287|114237|114285.3|114235.3|8
1738566870000|2025-02-03 07:14:30|114286.7|114236.7|114291.4|114241.4|114291.4|114241.4|114284.7|114234.7|13
1738566880000|2025-02-03 07:14:40|114288.9|114238.9|114279|114229|114290.6|114240.6|114279|114229|17
1738566890000|2025-02-03 07:14:50|114282.5|114232.5|114276.5|114226.5|114282.5|114232.5|114267|114217|26
1738566900000|2025-02-03 07:15:00|114278.9|114228.9|114277.1|114227.1|114279.3|114229.3|114270.2|114220.2|23
1738566910000|2025-02-03 07:15:10|114278.9|114228.9|114275.9|114225.9|114282.8|114232.8|114272.9|114222.9|26
1738566920000|2025-02-03 07:15:20|114275.6|114225.6|114276.9|114226.9|114278.1|114228.1|114275.6|114225.6|6
1738566930000|2025-02-03 07:15:30|114277.1|114227.1|114283.4|114233.4|114284.3|114234.3|114276|114226|15
1738566940000|2025-02-03 07:15:40|114284.2|114234.2|114289.1|114239.1|114289.9|114239.9|114283.4|114233.4|12
1738566950000|2025-02-03 07:15:50|114289.9|114239.9|114278.5|114228.5|114289.9|114239.9|114273.3|114223.3|26
1738566960000|2025-02-03 07:16:00|114275.9|114225.9|114283.1|114233.1|114283.1|114233.1|114272.7|114222.7|17
1738566970000|2025-02-03 07:16:10|114283.3|114233.3|114283.6|114233.6|114284|114234|114279.4|114229.4|11
1738566980000|2025-02-03 07:16:20|114282.4|114232.4|114287.2|114237.2|114289.9|114239.9|114280.6|114230.6|16
1738566990000|2025-02-03 07:16:30|114288.1|114238.1|114287.7|114237.7|114289.4|114239.4|114286.7|114236.7|12
1738567000000|2025-02-03 07:16:40|114290.7|114240.7|114292|114242|114292|114242|114290.6|114240.6|6
1738567010000|2025-02-03 07:16:50|114292.2|114242.2|114296.3|114246.3|114301.4|114251.4|114291.7|114241.7|18
1738567020000|2025-02-03 07:17:00|114297.1|114247.1|114313|114263|114313|114263|114297.1|114247.1|10
1738567030000|2025-02-03 07:17:10|114312|114262|114302.2|114252.2|114313|114263|114293.3|114243.3|25
1738567040000|2025-02-03 07:17:20|114303|114253|114326.7|114276.7|114326.7|114276.7|114301.7|114251.7|18
1738567050000|2025-02-03 07:17:30|114327.3|114277.3|114333.4|114283.4|114333.4|114283.4|114323.9|114273.9|8
1738567060000|2025-02-03 07:17:40|114336.4|114286.4|114335.9|114285.9|114344.7|114294.7|114333.6|114283.6|21
1738567070000|2025-02-03 07:17:50|114335.8|114285.8|114328.1|114278.1|114335.8|114285.8|114325.4|114275.4|20
1738567080000|2025-02-03 07:18:00|114327.3|114277.3|114327.9|114277.9|114327.9|114277.9|114319.5|114269.5|23
1738567090000|2025-02-03 07:18:10|114329.1|114279.1|114335.3|114285.3|114336.1|114286.1|114326.4|114276.4|22
1738567100000|2025-02-03 07:18:20|114335.2|114285.2|114340.8|114290.8|114342.7|114292.7|114333.9|114283.9|26
1738567110000|2025-02-03 07:18:30|114341.6|114291.6|114341.5|114291.5|114342.6|114292.6|114333.7|114283.7|28
1738567120000|2025-02-03 07:18:40|114339.6|114289.6|114366.2|114316.2|114370.2|114320.2|114339.6|114289.6|25
1738567130000|2025-02-03 07:18:50|114364.7|114314.7|114353.8|114303.8|114380.3|114330.3|114352.8|114302.8|46
1738567140000|2025-02-03 07:19:00|114352.7|114302.7|114355.5|114305.5|114358|114308|114348.3|114298.3|29
1738567150000|2025-02-03 07:19:10|114356.9|114306.9|114343.9|114293.9|114357.8|114307.8|114331.1|114281.1|31
1738567160000|2025-02-03 07:19:20|114343.4|114293.4|114326.2|114276.2|114348.2|114298.2|114321.8|114271.8|35
1738567170000|2025-02-03 07:19:30|114326.5|114276.5|114324.3|114274.3|114328.2|114278.2|114322.3|114272.3|26
1738567180000|2025-02-03 07:19:40|114323.7|114273.7|114325.7|114275.7|114326.9|114276.9|114312.3|114262.3|21
1738567190000|2025-02-03 07:19:50|114325.5|114275.5|114331.7|114281.7|114331.7|114281.7|114323.4|114273.4|20
1738567200000|2025-02-03 07:20:00|114333.1|114283.1|114353.1|114303.1|114373.2|114323.2|114331.3|114281.3|31
1738567210000|2025-02-03 07:20:10|114351.8|114301.8|114345.3|114295.3|114351.8|114301.8|114343.9|114293.9|16
1738567220000|2025-02-03 07:20:20|114346.1|114296.1|114341.6|114291.6|114348.9|114298.9|114341.3|114291.3|19
1738567230000|2025-02-03 07:20:30|114341.4|114291.4|114337.3|114287.3|114341.4|114291.4|114336.6|114286.6|26
1738567240000|2025-02-03 07:20:40|114337.8|114287.8|114341.4|114291.4|114347.9|114297.9|114336.7|114286.7|21
1738567250000|2025-02-03 07:20:50|114340.1|114290.1|114345.4|114295.4|114349.3|114299.3|114340.1|114290.1|16
1738567260000|2025-02-03 07:21:00|114345|114295|114330.7|114280.7|114348.5|114298.5|114330.7|114280.7|23
1738567270000|2025-02-03 07:21:10|114330.9|114280.9|114344.7|114294.7|114349.6|114299.6|114328.8|114278.8|30
1738567280000|2025-02-03 07:21:20|114339.7|114289.7|114336.4|114286.4|114340.1|114290.1|114335.3|114285.3|17
1738567290000|2025-02-03 07:21:30|114336.7|114286.7|114320.7|114270.7|114339.3|114289.3|114320.7|114270.7|20
1738567300000|2025-02-03 07:21:40|114320.4|114270.4|114337.9|114287.9|114337.9|114287.9|114320.4|114270.4|24
1738567310000|2025-02-03 07:21:50|114338.8|114288.8|114327.9|114277.9|114346.7|114296.7|114327.9|114277.9|27
1738567320000|2025-02-03 07:22:00|114329.3|114279.3|114330.7|114280.7|114333.1|114283.1|114324.7|114274.7|29
1738567330000|2025-02-03 07:22:10|114330.8|114280.8|114326.3|114276.3|114332.2|114282.2|114323.3|114273.3|30
1738567340000|2025-02-03 07:22:20|114326.7|114276.7|114320.2|114270.2|114331.9|114281.9|114316.9|114266.9|27
1738567350000|2025-02-03 07:22:30|114318.8|114268.8|114328.4|114278.4|114330|114280|114317.3|114267.3|38
1738567360000|2025-02-03 07:22:40|114329.9|114279.9|114313.4|114263.4|114329.9|114279.9|114313.2|114263.2|30
1738567370000|2025-02-03 07:22:50|114313.2|114263.2|114303.6|114253.6|114316.5|114266.5|114303.6|114253.6|32
1738567380000|2025-02-03 07:23:00|114302.6|114252.6|114300.4|114250.4|114303.8|114253.8|114292.7|114242.7|25
1738567390000|2025-02-03 07:23:10|114300.5|114250.5|114299.7|114249.7|114305.1|114255.1|114299.7|114249.7|21
1738567400000|2025-02-03 07:23:20|114304.5|114254.5|114308|114258|114308|114258|114300.4|114250.4|16
1738567410000|2025-02-03 07:23:30|114307.2|114257.2|114303.8|114253.8|114307.9|114257.9|114300.9|114250.9|22
1738567420000|2025-02-03 07:23:40|114305.8|114255.8|114301.7|114251.7|114306.6|114256.6|114301.2|114251.2|10
1738567430000|2025-02-03 07:23:50|114302.5|114252.5|114295.1|114245.1|114303.8|114253.8|114295|114245|21
1738567440000|2025-02-03 07:24:00|114296|114246|114299.9|114249.9|114304.1|114254.1|114292.7|114242.7|30
1738567450000|2025-02-03 07:24:10|114298.3|114248.3|114295.4|114245.4|114298.3|114248.3|114294.2|114244.2|17
1738567460000|2025-02-03 07:24:20|114295.6|114245.6|114295.8|114245.8|114298|114248|114294.5|114244.5|23
1738567470000|2025-02-03 07:24:30|114301.5|114251.5|114315.4|114265.4|114315.4|114265.4|114301.5|114251.5|29
1738567480000|2025-02-03 07:24:40|114316.3|114266.3|114327.5|114277.5|114327.5|114277.5|114315.3|114265.3|28
1738567490000|2025-02-03 07:24:50|114328.3|114278.3|114326.4|114276.4|114329.3|114279.3|114320.9|114270.9|24
1738567500000|2025-02-03 07:25:00|114326.3|114276.3|114336|114286|114345.1|114295.1|114325.5|114275.5|37
1738567510000|2025-02-03 07:25:10|114335.2|114285.2|114341.1|114291.1|114345.1|114295.1|114335.2|114285.2|25
1738567520000|2025-02-03 07:25:20|114340.3|114290.3|114354|114304|114357.9|114307.9|114340.3|114290.3|26
1738567530000|2025-02-03 07:25:30|114353.3|114303.3|114354.3|114304.3|114356.4|114306.4|114353.3|114303.3|16
1738567540000|2025-02-03 07:25:40|114354.2|114304.2|114342.5|114292.5|114354.2|114304.2|114334.5|114284.5|20
1738567550000|2025-02-03 07:25:50|114342.6|114292.6|114350.2|114300.2|114350.2|114300.2|114340.5|114290.5|18
1738567560000|2025-02-03 07:26:00|114349.3|114299.3|114345.4|114295.4|114362.8|114312.8|114344.2|114294.2|22
1738567570000|2025-02-03 07:26:10|114344.5|114294.5|114354.8|114304.8|114357|114307|114344.5|114294.5|26
1738567580000|2025-02-03 07:26:20|114356.2|114306.2|114363.2|114313.2|114364.7|114314.7|114355.7|114305.7|19
1738567590000|2025-02-03 07:26:30|114362.7|114312.7|114346.2|114296.2|114363.2|114313.2|114346.2|114296.2|21
1738567600000|2025-02-03 07:26:40|114344.4|114294.4|114346.1|114296.1|114348.2|114298.2|114344.4|114294.4|17
1738567610000|2025-02-03 07:26:50|114346.3|114296.3|114345.6|114295.6|114346.9|114296.9|114340.5|114290.5|20
1738567620000|2025-02-03 07:27:00|114346.5|114296.5|114354.7|114304.7|114354.7|114304.7|114346.5|114296.5|15
1738567630000|2025-02-03 07:27:10|114356|114306|114368.4|114318.4|114369.7|114319.7|114353.2|114303.2|24
1738567640000|2025-02-03 07:27:20|114368.9|114318.9|114373.5|114323.5|114375.8|114325.8|114368.6|114318.6|13
1738567650000|2025-02-03 07:27:30|114380|114330|114371.1|114321.1|114380|114330|114371.1|114321.1|26
1738567660000|2025-02-03 07:27:40|114368.2|114318.2|114364.5|114314.5|114368.2|114318.2|114360.5|114310.5|17
1738567670000|2025-02-03 07:27:50|114364.6|114314.6|114348.4|114298.4|114365.3|114315.3|114342.1|114292.1|28
1738567680000|2025-02-03 07:28:00|114349.2|114299.2|114346.4|114296.4|114351.2|114301.2|114343.8|114293.8|20
1738567690000|2025-02-03 07:28:10|114346.9|114296.9|114339.2|114289.2|114347.5|114297.5|114338|114288|25
1738567700000|2025-02-03 07:28:20|114337.9|114287.9|114306.9|114256.9|114337.9|114287.9|114306.9|114256.9|31
1738567710000|2025-02-03 07:28:30|114305.3|114255.3|114313.2|114263.2|114316.7|114266.7|114304.2|114254.2|30
1738567720000|2025-02-03 07:28:40|114311.7|114261.7|114310.8|114260.8|114311.7|114261.7|114306.9|114256.9|12
1738567730000|2025-02-03 07:28:50|114310.5|114260.5|114310.7|114260.7|114316|114266|114308|114258|23
1738567740000|2025-02-03 07:29:00|114309.4|114259.4|114305.9|114255.9|114309.4|114259.4|114302.3|114252.3|26
1738567750000|2025-02-03 07:29:10|114307.6|114257.6|114303.4|114253.4|114310.1|114260.1|114302.3|114252.3|24
1738567760000|2025-02-03 07:29:20|114305.2|114255.2|114305.6|114255.6|114305.7|114255.7|114303.6|114253.6|11
1738567770000|2025-02-03 07:29:30|114305|114255|114283.5|114233.5|114305|114255|114276.6|114226.6|25
1738567780000|2025-02-03 07:29:40|114282.2|114232.2|114280.4|114230.4|114283.7|114233.7|114273.2|114223.2|29
1738567790000|2025-02-03 07:29:50|114281|114231|114291.8|114241.8|114291.8|114241.8|114280.2|114230.2|19
1738567800000|2025-02-03 07:30:00|114288.6|114238.6|114295.9|114245.9|114298.9|114248.9|114287.1|114237.1|30
1738567810000|2025-02-03 07:30:10|114295|114245|114290|114240|114295.7|114245.7|114283.6|114233.6|30
1738567820000|2025-02-03 07:30:20|114295.6|114245.6|114282|114232|114295.6|114245.6|114280.5|114230.5|25
1738567830000|2025-02-03 07:30:30|114280.6|114230.6|114276.7|114226.7|114285.4|114235.4|114276.7|114226.7|28
1738567840000|2025-02-03 07:30:40|114276.2|114226.2|114271.2|114221.2|114276.2|114226.2|114271.2|114221.2|18
1738567850000|2025-02-03 07:30:50|114271.5|114221.5|114279.4|114229.4|114279.4|114229.4|114270.2|114220.2|19
1738567860000|2025-02-03 07:31:00|114279.5|114229.5|114294.2|114244.2|114294.2|114244.2|114278.1|114228.1|22
1738567870000|2025-02-03 07:31:10|114294.7|114244.7|114292.9|114242.9|114294.7|114244.7|114287.4|114237.4|17
1738567880000|2025-02-03 07:31:20|114291.5|114241.5|114285.9|114235.9|114291.5|114241.5|114279.3|114229.3|20
1738567890000|2025-02-03 07:31:30|114287.5|114237.5|114292.5|114242.5|114300.7|114250.7|114287.5|114237.5|25
1738567900000|2025-02-03 07:31:40|114292.6|114242.6|114288.6|114238.6|114300|114250|114288.6|114238.6|16
1738567910000|2025-02-03 07:31:50|114290.4|114240.4|114287.6|114237.6|114290.4|114240.4|114280.5|114230.5|21
1738567920000|2025-02-03 07:32:00|114286.6|114236.6|114286.1|114236.1|114287.9|114237.9|114285.1|114235.1|16
1738567930000|2025-02-03 07:32:10|114286|114236|114283.1|114233.1|114288.8|114238.8|114282|114232|24
1738567940000|2025-02-03 07:32:20|114284.1|114234.1|114288.5|114238.5|114289.4|114239.4|114281.3|114231.3|15
1738567950000|2025-02-03 07:32:30|114288.7|114238.7|114290.2|114240.2|114290.2|114240.2|114284.7|114234.7|13
1738567960000|2025-02-03 07:32:40|114292.8|114242.8|114301.5|114251.5|114301.5|114251.5|114292.8|114242.8|15
1738567970000|2025-02-03 07:32:50|114303.1|114253.1|114302.5|114252.5|114308.3|114258.3|114302.5|114252.5|14
1738567980000|2025-02-03 07:33:00|114301.5|114251.5|114302.8|114252.8|114305.6|114255.6|114300.2|114250.2|14
1738567990000|2025-02-03 07:33:10|114301.5|114251.5|114287.9|114237.9|114302.5|114252.5|114287.9|114237.9|19
1738568000000|2025-02-03 07:33:20|114289.8|114239.8|114298.8|114248.8|114298.8|114248.8|114287.9|114237.9|16
1738568010000|2025-02-03 07:33:30|114297.5|114247.5|114293.6|114243.6|114298.7|114248.7|114292.7|114242.7|25
1738568020000|2025-02-03 07:33:40|114292.7|114242.7|114298.8|114248.8|114298.8|114248.8|114292.7|114242.7|12
1738568030000|2025-02-03 07:33:50|114298.4|114248.4|114301.2|114251.2|114304.2|114254.2|114298.4|114248.4|27
1738568040000|2025-02-03 07:34:00|114300.9|114250.9|114299.6|114249.6|114300.9|114250.9|114296.8|114246.8|10
1738568050000|2025-02-03 07:34:10|114300.3|114250.3|114326.3|114276.3|114328.6|114278.6|114299.3|114249.3|22
1738568060000|2025-02-03 07:34:20|114326.1|114276.1|114328.2|114278.2|114328.3|114278.3|114324.7|114274.7|12
1738568070000|2025-02-03 07:34:30|114329.8|114279.8|114334.7|114284.7|114335.6|114285.6|114328.2|114278.2|22
1738568080000|2025-02-03 07:34:40|114335.5|114285.5|114345.7|114295.7|114345.7|114295.7|114335.5|114285.5|21
1738568090000|2025-02-03 07:34:50|114345.6|114295.6|114338.4|114288.4|114345.6|114295.6|114337.3|114287.3|18
1738568100000|2025-02-03 07:35:00|114337.8|114287.8|114338|114288|114343.3|114293.3|114331.9|114281.9|21
1738568110000|2025-02-03 07:35:10|114338.2|114288.2|114348.7|114298.7|114353.6|114303.6|114338.1|114288.1|15
1738568120000|2025-02-03 07:35:20|114347.9|114297.9|114344.3|114294.3|114347.9|114297.9|114343.5|114293.5|14
1738568130000|2025-02-03 07:35:30|114345.5|114295.5|114343.8|114293.8|114345.6|114295.6|114343.8|114293.8|14
1738568140000|2025-02-03 07:35:40|114343.6|114293.6|114332.8|114282.8|114344.5|114294.5|114330.9|114280.9|19
1738568150000|2025-02-03 07:35:50|114332.2|114282.2|114359.7|114309.7|114359.7|114309.7|114332.2|114282.2|28
1738568160000|2025-02-03 07:36:00|114362.8|114312.8|114356.9|114306.9|114367.6|114317.6|114355.8|114305.8|20
1738568170000|2025-02-03 07:36:10|114355.9|114305.9|114350.5|114300.5|114357.1|114307.1|114346.7|114296.7|23
1738568180000|2025-02-03 07:36:20|114350.7|114300.7|114355.1|114305.1|114357|114307|114350.7|114300.7|22
1738568190000|2025-02-03 07:36:30|114358.1|114308.1|114353.8|114303.8|114358.1|114308.1|114352|114302|17
1738568200000|2025-02-03 07:36:40|114351.9|114301.9|114351.3|114301.3|114353.9|114303.9|114350.2|114300.2|13
1738568210000|2025-02-03 07:36:50|114350.1|114300.1|114368.4|114318.4|114368.4|114318.4|114349.9|114299.9|19
1738568220000|2025-02-03 07:37:00|114369.6|114319.6|114375.6|114325.6|114375.6|114325.6|114368.2|114318.2|21
1738568230000|2025-02-03 07:37:10|114375.7|114325.7|114369.3|114319.3|114377.1|114327.1|114369.3|114319.3|16
1738568240000|2025-02-03 07:37:20|114368.7|114318.7|114360.4|114310.4|114368.7|114318.7|114357.8|114307.8|17
1738568250000|2025-02-03 07:37:30|114359.4|114309.4|114360.5|114310.5|114360.5|114310.5|114359.4|114309.4|12
1738568260000|2025-02-03 07:37:40|114359.8|114309.8|114351|114326|114367.6|114342.6|114351|114308.9|27
1738568270000|2025-02-03 07:37:50|114348.4|114323.4|114354.1|114329.1|114354.1|114329.1|114338.9|114313.9|27
1738568280000|2025-02-03 07:38:00|114354.9|114329.9|114354.9|114329.9|114359.2|114334.2|114354.7|114329.7|27
1738568290000|2025-02-03 07:38:10|114352.7|114327.7|114360.6|114335.6|114362.5|114337.5|114352.7|114327.7|11
1738568300000|2025-02-03 07:38:20|114359.8|114334.8|114367.2|114342.2|114367.2|114342.2|114352.1|114327.1|36
1738568310000|2025-02-03 07:38:30|114366.4|114341.4|114342.5|114317.5|114366.4|114341.4|114342.5|114317.5|19
1738568320000|2025-02-03 07:38:40|114343.5|114318.5|114342.1|114317.1|114343.5|114318.5|114328.4|114303.4|14
1738568330000|2025-02-03 07:38:50|114342.5|114317.5|114340.4|114315.4|114344.7|114319.7|114340.4|114315.4|13
1738568340000|2025-02-03 07:39:00|114339.5|114314.5|114324.2|114299.2|114339.5|114314.5|114324.2|114299.2|23
1738568350000|2025-02-03 07:39:10|114323.5|114298.5|114325|114300|114325.8|114300.8|114318.6|114293.6|22
1738568360000|2025-02-03 07:39:20|114325.8|114300.8|114327.7|114302.7|114327.7|114302.7|114325|114300|10
1738568370000|2025-02-03 07:39:30|114328|114303|114353.2|114328.2|114355.3|114330.3|114328|114303|33
1738568380000|2025-02-03 07:39:40|114354.2|114329.2|114354.9|114329.9|114355.2|114330.2|114348.1|114323.1|20
1738568390000|2025-02-03 07:39:50|114354.8|114329.8|114366.7|114341.7|114368.6|114343.6|114354.8|114329.8|23
1738568400000|2025-02-03 07:40:00|114367.6|114342.6|114383.7|114358.7|114383.7|114358.7|114365.4|114340.4|15
1738568410000|2025-02-03 07:40:10|114385.1|114360.1|114380|114355|114388.7|114363.7|114377.4|114352.4|18
1738568420000|2025-02-03 07:40:20|114382.5|114357.5|114385.3|114360.3|114386.5|114361.5|114382.5|114357.5|16
1738568430000|2025-02-03 07:40:30|114387.4|114362.4|114383.8|114358.8|114390.9|114365.9|114381.9|114356.9|17
1738568440000|2025-02-03 07:40:40|114384.3|114359.3|114383|114358|114384.6|114359.6|114379.6|114354.6|17
1738568450000|2025-02-03 07:40:50|114383.7|114358.7|114381.2|114356.2|114385.1|114360.1|114379.9|114354.9|13
1738568460000|2025-02-03 07:41:00|114384.7|114359.7|114382.5|114357.5|114384.7|114359.7|114379.9|114354.9|17
1738568470000|2025-02-03 07:41:10|114381.6|114356.6|114399.1|114374.1|114401.6|114376.6|114381.6|114356.6|20
1738568480000|2025-02-03 07:41:20|114404.4|114379.4|114412.7|114387.7|114415.3|114390.3|114404.4|114379.4|18
1738568490000|2025-02-03 07:41:30|114411.9|114386.9|114391.8|114366.8|114411.9|114386.9|114386|114361|23
1738568500000|2025-02-03 07:41:40|114392.6|114367.6|114403.7|114378.7|114404.1|114379.1|114382.8|114357.8|28
1738568510000|2025-02-03 07:41:50|114404.6|114379.6|114403.1|114378.1|114404.6|114379.6|114399.1|114374.1|24
1738568520000|2025-02-03 07:42:00|114405.7|114380.7|114408.9|114383.9|114421.8|114396.8|114405.7|114380.7|31
1738568530000|2025-02-03 07:42:10|114409.2|114384.2|114404|114379|114409.3|114384.3|114400.9|114375.9|18
1738568540000|2025-02-03 07:42:20|114403.9|114378.9|114398.5|114373.5|114403.9|114378.9|114397.6|114372.6|17
1738568550000|2025-02-03 07:42:30|114397.7|114372.7|114397.1|114372.1|114398.3|114373.3|114389.2|114364.2|36
1738568560000|2025-02-03 07:42:40|114396|114371|114373.6|114348.6|114396.2|114371.2|114373.6|114348.6|23
1738568570000|2025-02-03 07:42:50|114374.5|114349.5|114368.1|114343.1|114374.5|114349.5|114366.4|114341.4|16
1738568580000|2025-02-03 07:43:00|114367.4|114342.4|114368.1|114343.1|114368.1|114343.1|114367.3|114342.3|5
1738568590000|2025-02-03 07:43:10|114369.1|114344.1|114358.8|114333.8|114373|114348|114357.8|114332.8|31
1738568600000|2025-02-03 07:43:20|114353.5|114328.5|114358.7|114333.7|114358.7|114333.7|114345.8|114320.8|22
1738568610000|2025-02-03 07:43:30|114359.7|114334.7|114360.2|114335.2|114361.2|114336.2|114358|114333|18
1738568620000|2025-02-03 07:43:40|114360.9|114335.9|114362.1|114337.1|114362.1|114337.1|114360.4|114335.4|5
1738568630000|2025-02-03 07:43:50|114371.1|114346.1|114363.7|114338.7|114371.8|114346.8|114355.9|114330.9|33
1738568640000|2025-02-03 07:44:00|114362.7|114337.7|114373.3|114348.3|114379.5|114354.5|114362.7|114337.7|20
1738568650000|2025-02-03 07:44:10|114373.2|114348.2|114356.5|114331.5|114373.2|114348.2|114340.1|114315.1|38
1738568660000|2025-02-03 07:44:20|114359.6|114334.6|114361.4|114336.4|114370.6|114345.6|114359.6|114334.6|20
1738568670000|2025-02-03 07:44:30|114362.4|114337.4|114356.2|114331.2|114362.4|114337.4|114354.8|114329.8|9
1738568680000|2025-02-03 07:44:40|114355.4|114330.4|114348.8|114323.8|114358.8|114333.8|114348.8|114323.8|14
1738568690000|2025-02-03 07:44:50|114350.2|114325.2|114351.1|114326.1|114355.8|114330.8|114348.5|114323.5|18
1738568700000|2025-02-03 07:45:00|114354|114329|114321.5|114296.5|114355.2|114330.2|114320.9|114295.9|29
1738568710000|2025-02-03 07:45:10|114318.8|114293.8|114308.7|114283.7|114321.7|114296.7|114303.1|114278.1|37
1738568720000|2025-02-03 07:45:20|114307.8|114282.8|114298.8|114273.8|114308.8|114283.8|114292.9|114267.9|35
1738568730000|2025-02-03 07:45:30|114298.9|114273.9|114316.8|114291.8|114316.8|114291.8|114298.3|114273.3|25
1738568740000|2025-02-03 07:45:40|114315.5|114290.5|114314.4|114289.4|114324.4|114299.4|114310.7|114285.7|32
1738568750000|2025-02-03 07:45:50|114314.6|114289.6|114308|114283|114314.6|114289.6|114304.4|114279.4|31
1738568760000|2025-02-03 07:46:00|114307.4|114282.4|114292.5|114267.5|114315|114290|114291.5|114266.5|35
1738568770000|2025-02-03 07:46:10|114293.7|114268.7|114299.1|114274.1|114300.8|114275.8|114293.7|114268.7|16
1738568780000|2025-02-03 07:46:20|114299.8|114274.8|114307.4|114282.4|114308.3|114283.3|114299.8|114274.8|17
1738568790000|2025-02-03 07:46:30|114306.4|114281.4|114305.1|114280.1|114306.8|114281.8|114300.5|114275.5|14
1738568800000|2025-02-03 07:46:40|114305.2|114280.2|114300.9|114275.9|114305.8|114280.8|114294.6|114269.6|18
1738568810000|2025-02-03 07:46:50|114301.1|114276.1|114308.6|114283.6|114320.4|114295.4|114288.2|114263.2|36
1738568820000|2025-02-03 07:47:00|114309.6|114284.6|114310.7|114285.7|114311.6|114286.6|114303.8|114278.8|20
1738568830000|2025-02-03 07:47:10|114311.7|114286.7|114329.5|114304.5|114329.5|114304.5|114310.6|114285.6|16
1738568840000|2025-02-03 07:47:20|114332.1|114307.1|114347.3|114322.3|114347.3|114322.3|114330.1|114305.1|37
1738568850000|2025-02-03 07:47:30|114347.6|114322.6|114345.2|114320.2|114352.4|114327.4|114345.2|114320.2|26
1738568860000|2025-02-03 07:47:40|114344.7|114319.7|114355.8|114330.8|114360.7|114335.7|114344.7|114319.7|32
1738568870000|2025-02-03 07:47:50|114355.2|114330.2|114356.1|114331.1|114356.6|114331.6|114350.5|114325.5|23
1738568880000|2025-02-03 07:48:00|114358.4|114333.4|114358.9|114333.9|114368.4|114343.4|114358.4|114333.4|37
1738568890000|2025-02-03 07:48:10|114358|114333|114355.3|114330.3|114362.1|114337.1|114355.3|114330.3|23
1738568900000|2025-02-03 07:48:20|114356.2|114331.2|114347.3|114322.3|114356.6|114331.6|114336|114311|32
1738568910000|2025-02-03 07:48:30|114348|114323|114335.9|114310.9|114348|114323|114334.1|114309.1|30
1738568920000|2025-02-03 07:48:40|114336.1|114311.1|114318.8|114293.8|114336.1|114311.1|114318.8|114293.8|25
1738568930000|2025-02-03 07:48:50|114317.9|114292.9|114314.6|114289.6|114318.9|114293.9|114313.3|114288.3|19
1738568940000|2025-02-03 07:49:00|114314.4|114289.4|114284|114259|114314.5|114289.5|114279.3|114254.3|29
1738568950000|2025-02-03 07:49:10|114285|114260|114286.7|114261.7|114289.6|114264.6|114282|114257|24
1738568960000|2025-02-03 07:49:20|114286.1|114261.1|114285.9|114260.9|114290.2|114265.2|114268.1|114243.1|32
1738568970000|2025-02-03 07:49:30|114289|114264|114293.6|114268.6|114297.6|114272.6|114283|114258|37
1738568980000|2025-02-03 07:49:40|114294.5|114269.5|114304.4|114279.4|114306.4|114281.4|114294.3|114269.3|29
1738568990000|2025-02-03 07:49:50|114304.7|114279.7|114296.2|114271.2|114309.9|114284.9|114295.1|114270.1|29
1738569000000|2025-02-03 07:50:00|114297.1|114272.1|114301.4|114276.4|114301.4|114276.4|114297.1|114272.1|19
1738569010000|2025-02-03 07:50:10|114299.4|114274.4|114304.6|114279.6|114305.7|114280.7|114299.4|114274.4|25
1738569020000|2025-02-03 07:50:20|114304.3|114279.3|114312.9|114287.9|114321.7|114296.7|114300|114275|42
1738569030000|2025-02-03 07:50:30|114312.6|114287.6|114319.9|114294.9|114321.1|114296.1|114311.8|114286.8|20
1738569040000|2025-02-03 07:50:40|114321|114296|114323|114298|114333.6|114308.6|114319.6|114294.6|20
1738569050000|2025-02-03 07:50:50|114323.2|114298.2|114326|114301|114326|114301|114318.2|114293.2|26
1738569060000|2025-02-03 07:51:00|114326.6|114301.6|114319.2|114294.2|114327.5|114302.5|114319|114294|20
1738569070000|2025-02-03 07:51:10|114320.5|114295.5|114334.3|114309.3|114334.3|114309.3|114320.5|114295.5|15
1738569080000|2025-02-03 07:51:20|114333.5|114308.5|114342|114317|114342.6|114317.6|114331.5|114306.5|12
1738569090000|2025-02-03 07:51:30|114342.2|114317.2|114336.5|114311.5|114349.8|114324.8|114336.5|114311.5|13
1738569100000|2025-02-03 07:51:40|114336.8|114311.8|114331.2|114306.2|114336.8|114311.8|114331.2|114306.2|10
1738569110000|2025-02-03 07:51:50|114331.4|114306.4|114351.8|114326.8|114352.6|114327.6|114331.4|114306.4|25
1738569120000|2025-02-03 07:52:00|114350.8|114325.8|114362.9|114337.9|114364.7|114339.7|114349.9|114324.9|22
1738569130000|2025-02-03 07:52:10|114363.8|114338.8|114374.3|114349.3|114375.9|114350.9|114363.5|114338.5|26
1738569140000|2025-02-03 07:52:20|114375.4|114350.4|114372.2|114347.2|114377.6|114352.6|114370.3|114345.3|24
1738569150000|2025-02-03 07:52:30|114370.7|114345.7|114365.5|114340.5|114379.1|114348.1|114352.9|114319.7|44
1738569160000|2025-02-03 07:52:40|114366.3|114341.3|114382.4|114357.4|114382.4|114357.4|114366.3|114341.3|26
1738569170000|2025-02-03 07:52:50|114382.9|114357.9|114400.1|114375.1|114400.9|114375.9|114382.9|114357.9|36
1738569180000|2025-02-03 07:53:00|114400.7|114375.7|114395.1|114370.1|114405.5|114380.5|114394|114369|32
1738569190000|2025-02-03 07:53:10|114394.5|114369.5|114384.3|114359.3|114400.4|114375.4|114379.8|114354.8|38
1738569200000|2025-02-03 07:53:20|114389.6|114364.6|114397.1|114372.1|114397.9|114372.9|114386.8|114361.8|22
1738569210000|2025-02-03 07:53:30|114397.2|114372.2|114389.3|114364.3|114404|114379|114385.9|114360.9|33
1738569220000|2025-02-03 07:53:40|114390.8|114365.8|114388.1|114363.1|114391|114366|114386|114361|28
1738569230000|2025-02-03 07:53:50|114387.8|114362.8|114392.8|114367.8|114398.7|114373.7|114386.4|114361.4|30
1738569240000|2025-02-03 07:54:00|114393.2|114368.2|114390.3|114365.3|114393.2|114368.2|114390.3|114365.3|16
1738569250000|2025-02-03 07:54:10|114389.9|114364.9|114382.3|114357.3|114391.3|114366.3|114380.5|114355.5|31
1738569260000|2025-02-03 07:54:20|114383.5|114358.5|114388.6|114363.6|114390.6|114365.6|114382.9|114357.9|26
1738569270000|2025-02-03 07:54:30|114389.1|114364.1|114392.2|114367.2|114397.3|114372.3|114389.1|114364.1|20
1738569280000|2025-02-03 07:54:40|114393.1|114368.1|114397.9|114372.9|114397.9|114372.9|114390.1|114365.1|24
1738569290000|2025-02-03 07:54:50|114405|114380|114394.8|114369.8|114409.9|114384.9|114394.8|114369.8|26
1738569300000|2025-02-03 07:55:00|114395.8|114370.8|114395.8|114370.8|114400.3|114375.3|114393.8|114368.8|30
1738569310000|2025-02-03 07:55:10|114396.6|114371.6|114399.6|114374.6|114403.9|114378.9|114394.4|114369.4|38
1738569320000|2025-02-03 07:55:20|114398.7|114373.7|114415.1|114390.1|114428.1|114403.1|114396.4|114371.4|27
1738569330000|2025-02-03 07:55:30|114416|114391|114423.6|114398.6|114428.2|114403.2|114415.7|114390.7|38
1738569340000|2025-02-03 07:55:40|114422.1|114397.1|114440.9|114415.9|114440.9|114415.9|114422.1|114397.1|38
1738569350000|2025-02-03 07:55:50|114440.4|114415.4|114432.9|114407.9|114444.9|114419.9|114430.8|114405.8|33
1738569360000|2025-02-03 07:56:00|114434.2|114409.2|114436.4|114411.4|114439.1|114414.1|114432.9|114407.9|29
1738569370000|2025-02-03 07:56:10|114438.4|114413.4|114444.9|114419.9|114445.6|114420.6|114438.4|114413.4|26
1738569380000|2025-02-03 07:56:20|114446.1|114421.1|114456.7|114431.7|114461.4|114436.4|114444.2|114419.2|29
1738569390000|2025-02-03 07:56:30|114457.6|114432.6|114484.9|114459.9|114493.5|114468.5|114457.6|114432.6|44
1738569400000|2025-02-03 07:56:40|114483.5|114458.5|114464.7|114439.7|114485|114460|114459.4|114434.4|49
1738569410000|2025-02-03 07:56:50|114469.6|114444.6|114475|114450|114478.9|114453.9|114467.5|114442.5|35
1738569420000|2025-02-03 07:57:00|114470.4|114445.4|114475.6|114450.6|114483|114458|114470.4|114445.4|32
1738569430000|2025-02-03 07:57:10|114474.4|114449.4|114454.4|114429.4|114475|114450|114452.6|114427.6|47
1738569440000|2025-02-03 07:57:20|114453.3|114428.3|114442|114417|114453.3|114428.3|114438.9|114413.9|45
1738569450000|2025-02-03 07:57:30|114441.1|114416.1|114465.3|114440.3|114468.1|114443.1|114432.5|114407.5|52
1738569460000|2025-02-03 07:57:40|114466|114441|114473.8|114448.8|114474.4|114449.4|114466|114441|20
1738569470000|2025-02-03 07:57:50|114472.6|114447.6|114450|114425|114472.6|114447.6|114450|114425|37
1738569480000|2025-02-03 07:58:00|114446.3|114421.3|114446.4|114421.4|114461.6|114436.6|114444.2|114419.2|37
1738569490000|2025-02-03 07:58:10|114447.3|114422.3|114453.9|114428.9|114455.4|114430.4|114439.8|114414.8|22
1738569500000|2025-02-03 07:58:20|114455.1|114430.1|114447.4|114422.4|114464.7|114439.7|114445.4|114420.4|56
1738569510000|2025-02-03 07:58:30|114448.6|114423.6|114460.8|114435.8|114461.7|114436.7|114448.6|114423.6|31
1738569520000|2025-02-03 07:58:40|114459.4|114434.4|114465.9|114440.9|114466.8|114441.8|114459.4|114434.4|23
1738569530000|2025-02-03 07:58:50|114464.9|114439.9|114445.2|114420.2|114466.6|114441.6|114440.1|114415.1|41
1738569540000|2025-02-03 07:59:00|114442.2|114417.2|114453.1|114428.1|114454.3|114429.3|114442.2|114417.2|44
1738569550000|2025-02-03 07:59:10|114452.6|114427.6|114449.4|114424.4|114452.6|114427.6|114447.6|114422.6|37
1738569560000|2025-02-03 07:59:20|114448.6|114423.6|114440.1|114415.1|114452.1|114427.1|114437.4|114412.4|35
1738569570000|2025-02-03 07:59:30|114446.4|114421.4|114459.7|114434.7|114462.6|114437.6|114439.9|114414.9|49
1738569580000|2025-02-03 07:59:40|114461.6|114436.6|114463.3|114438.3|114466.7|114441.7|114454.5|114429.5|39
1738569590000|2025-02-03 07:59:50|114463|114438|114469.2|114444.2|114473.2|114448.2|114461.9|114436.9|36
1738569600000|2025-02-03 08:00:00|114467.8|114442.8|114417.4|114392.4|114467.8|114442.8|114411.3|114386.3|45
1738569610000|2025-02-03 08:00:10|114417.8|114392.8|114438.4|114413.4|114443.9|114418.9|114417.8|114392.8|40
1738569620000|2025-02-03 08:00:20|114437.2|114412.2|114481.2|114456.2|114482.4|114457.4|114437.2|114412.2|44
1738569630000|2025-02-03 08:00:30|114480.7|114455.7|114483.5|114458.5|114494.7|114469.7|114467|114442|41
1738569640000|2025-02-03 08:00:40|114485.5|114460.5|114488.2|114463.2|114494.6|114469.6|114481.9|114456.9|36
1738569650000|2025-02-03 08:00:50|114487.6|114462.6|114515.4|114490.4|114519.3|114494.3|114486.5|114461.5|47
1738569660000|2025-02-03 08:01:00|114515.8|114490.8|114521.2|114496.2|114528.6|114503.6|114512.4|114487.4|43
1738569670000|2025-02-03 08:01:10|114520.4|114495.4|114553.6|114528.6|114557.1|114532.1|114517.2|114492.2|39
1738569680000|2025-02-03 08:01:20|114552.8|114527.8|114529.4|114504.4|114553.1|114528.1|114527.9|114502.9|38
1738569690000|2025-02-03 08:01:30|114527.9|114502.9|114528.1|114503.1|114532.2|114507.2|114520.1|114495.1|32
1738569700000|2025-02-03 08:01:40|114526.6|114501.6|114511.4|114486.4|114529.2|114504.2|114509.7|114484.7|28
1738569710000|2025-02-03 08:01:50|114511|114486|114502.8|114477.8|114524.7|114487|114486.8|114454.5|40
1738569720000|2025-02-03 08:02:00|114503.7|114478.7|114522.2|114472.2|114527.5|114485.6|114503.7|114472.2|27
1738569730000|2025-02-03 08:02:10|114523|114473|114525.9|114475.9|114531.7|114481.7|114523|114473|20
1738569740000|2025-02-03 08:02:20|114527.4|114477.4|114527.9|114477.9|114536.2|114486.2|114526.8|114476.8|35
1738569750000|2025-02-03 08:02:30|114528.4|114478.4|114521.1|114471.1|114536|114486|114514.2|114464.2|47
1738569760000|2025-02-03 08:02:40|114520|114470|114506|114456|114520|114470|114505.6|114455.6|35
1738569770000|2025-02-03 08:02:50|114505.2|114455.2|114465.6|114415.6|114505.3|114455.3|114465.1|114415.1|34
1738569780000|2025-02-03 08:03:00|114467.2|114417.2|114480|114430|114483.4|114433.4|114464.4|114414.4|38
1738569790000|2025-02-03 08:03:10|114481.3|114431.3|114491.1|114441.1|114491.3|114441.3|114473.3|114423.3|36
1738569800000|2025-02-03 08:03:20|114491.9|114441.9|114489.5|114439.5|114497.5|114447.5|114487.3|114437.3|26
1738569810000|2025-02-03 08:03:30|114489.7|114439.7|114484.5|114459.5|114496.9|114470.2|114479.2|114434.7|37
1738569820000|2025-02-03 08:03:40|114483.8|114458.8|114488.4|114463.4|114501.1|114476.1|114483.1|114458.1|37
1738569830000|2025-02-03 08:03:50|114485.6|114460.6|114486.2|114461.2|114487|114462|114483.2|114458.2|33
1738569840000|2025-02-03 08:04:00|114494.5|114469.5|114491.3|114466.3|114505.8|114480.8|114491.3|114466.3|38
1738569850000|2025-02-03 08:04:10|114490.8|114465.8|114476.8|114451.8|114490.8|114465.8|114473.6|114448.6|27
1738569860000|2025-02-03 08:04:20|114468|114443|114457.6|114432.6|114476.4|114451.4|114457.6|114432.6|51
1738569870000|2025-02-03 08:04:30|114458.5|114433.5|114478.6|114453.6|114478.6|114453.6|114453.3|114428.3|41
1738569880000|2025-02-03 08:04:40|114478.4|114453.4|114477.1|114452.1|114479.5|114454.5|114470.4|114445.4|35
1738569890000|2025-02-03 08:04:50|114476.5|114451.5|114499.2|114474.2|114499.2|114474.2|114474.3|114449.3|33
1738569900000|2025-02-03 08:05:00|114498.9|114473.9|114509.6|114484.6|114522.4|114497.4|114495.7|114470.7|38
1738569910000|2025-02-03 08:05:10|114507.4|114482.4|114486.9|114461.9|114518.2|114493.2|114484.5|114459.5|48
1738569920000|2025-02-03 08:05:20|114487.1|114462.1|114489.3|114464.3|114496.6|114471.6|114477.4|114452.4|41
1738569930000|2025-02-03 08:05:30|114490.6|114465.6|114495.8|114470.8|114503.6|114478.6|114488.8|114463.8|48
1738569940000|2025-02-03 08:05:40|114495.9|114470.9|114488.3|114463.3|114496.6|114471.6|114482.9|114457.9|39
1738569950000|2025-02-03 08:05:50|114486.1|114461.1|114482.3|114457.3|114486.1|114461.1|114480.5|114455.5|23
1738569960000|2025-02-03 08:06:00|114483.3|114458.3|114489.9|114464.9|114489.9|114464.9|114480.2|114455.2|39
1738569970000|2025-02-03 08:06:10|114489.5|114464.5|114480.7|114455.7|114496.9|114471.9|114480.7|114455.7|34
1738569980000|2025-02-03 08:06:20|114479.8|114454.8|114490|114465|114490|114465|114472.6|114447.6|37
1738569990000|2025-02-03 08:06:30|114490.9|114465.9|114480.9|114455.9|114491.7|114466.7|114479.4|114454.4|16
1738570000000|2025-02-03 08:06:40|114481.5|114456.5|114481.5|114456.5|114486.3|114461.3|114478.4|114453.4|18
1738570010000|2025-02-03 08:06:50|114479.2|114454.2|114480.2|114455.2|114484.4|114459.4|114477.1|114452.1|37
1738570020000|2025-02-03 08:07:00|114481.1|114456.1|114460.2|114435.2|114481.1|114456.1|114454.2|114429.2|27
1738570030000|2025-02-03 08:07:10|114459.8|114434.8|114497.9|114447.9|114497.9|114454.6|114455.2|114430.2|38
1738570040000|2025-02-03 08:07:20|114495.7|114445.7|114504.2|114454.2|114523.1|114473.1|114495.7|114445.7|34
1738570050000|2025-02-03 08:07:30|114503.4|114453.4|114506.3|114456.3|114509|114459|114503|114453|21
1738570060000|2025-02-03 08:07:40|114505.5|114455.5|114525.3|114475.3|114526.2|114476.2|114492.5|114442.5|36
1738570070000|2025-02-03 08:07:50|114525.5|114475.5|114515.2|114465.2|114525.7|114475.7|114505.4|114455.4|29
1738570080000|2025-02-03 08:08:00|114514.6|114464.6|114514.3|114489.3|114517.6|114489.3|114496.8|114458.8|31
1738570090000|2025-02-03 08:08:10|114513.5|114488.5|114524.6|114499.6|114527.6|114502.6|114501.9|114476.9|38
1738570100000|2025-02-03 08:08:20|114523.5|114498.5|114517.7|114492.7|114534.5|114509.5|114516|114491|37
1738570110000|2025-02-03 08:08:30|114518.5|114493.5|114531.9|114481.9|114539.8|114501.1|114512.2|114480.4|32
1738570120000|2025-02-03 08:08:40|114532.3|114482.3|114523.5|114498.5|114537.8|114500.7|114514|114482.3|34
1738570130000|2025-02-03 08:08:50|114524.6|114499.6|114505.8|114480.8|114525.9|114500.9|114504.1|114479.1|28
1738570140000|2025-02-03 08:09:00|114500.7|114475.7|114508|114483|114515.5|114490.5|114492.9|114467.9|37
1738570150000|2025-02-03 08:09:10|114505.2|114480.2|114489.5|114464.5|114505.2|114480.2|114485.7|114460.7|37
1738570160000|2025-02-03 08:09:20|114488.5|114463.5|114496.6|114471.6|114503.9|114478.9|114484.5|114459.5|36
1738570170000|2025-02-03 08:09:30|114495.1|114470.1|114510.5|114485.5|114510.5|114485.5|114494.5|114469.5|24
1738570180000|2025-02-03 08:09:40|114511.4|114486.4|114507.4|114482.4|114515.3|114490.3|114505.3|114480.3|27
1738570190000|2025-02-03 08:09:50|114507|114482|114502.6|114477.6|114509.5|114484.5|114499.9|114474.9|24
1738570200000|2025-02-03 08:10:00|114502|114477|114507.1|114482.1|114507.1|114482.1|114502|114477|21
1738570210000|2025-02-03 08:10:10|114507.4|114482.4|114475.3|114450.3|114522.4|114497.4|114474.9|114449.9|48
1738570220000|2025-02-03 08:10:20|114475.9|114450.9|114476.8|114451.8|114477.5|114452.5|114471.4|114446.4|28
1738570230000|2025-02-03 08:10:30|114477|114452|114481.7|114456.7|114495.6|114470.6|114477|114452|32
1738570240000|2025-02-03 08:10:40|114481.6|114456.6|114492|114442|114492.8|114457.9|114470.9|114426|29
1738570250000|2025-02-03 08:10:50|114493|114443|114498.3|114448.3|114498.4|114448.4|114492.9|114442.9|23
1738570260000|2025-02-03 08:11:00|114497.1|114447.1|114484.2|114434.2|114503.3|114453.3|114482.6|114432.6|33
1738570270000|2025-02-03 08:11:10|114483.2|114433.2|114472.2|114422.2|114483.2|114433.2|114470|114420|21
1738570280000|2025-02-03 08:11:20|114472.6|114422.6|114474|114424|114474.3|114424.3|114469.8|114419.8|18
1738570290000|2025-02-03 08:11:30|114473.7|114423.7|114451.8|114401.8|114473.7|114423.7|114442|114392|30
1738570300000|2025-02-03 08:11:40|114452.1|114402.1|114452.9|114402.9|114455.3|114405.3|114449.1|114399.1|19
1738570310000|2025-02-03 08:11:50|114452.8|114402.8|114437|114387|114454.8|114404.8|114437|114387|21
1738570320000|2025-02-03 08:12:00|114439.3|114389.3|114435.3|114385.3|114439.8|114389.8|114427.3|114377.3|26
1738570330000|2025-02-03 08:12:10|114434.1|114384.1|114463.2|114413.2|114464.7|114414.7|114431.2|114381.2|28
1738570340000|2025-02-03 08:12:20|114463.6|114413.6|114461.7|114411.7|114466.9|114416.9|114461.2|114411.2|21
1738570350000|2025-02-03 08:12:30|114461.9|114411.9|114443.8|114393.8|114461.9|114411.9|114443.8|114393.8|11
1738570360000|2025-02-03 08:12:40|114446.1|114396.1|114467.4|114417.4|114470.9|114420.9|114444.6|114394.6|23
1738570370000|2025-02-03 08:12:50|114466.6|114416.6|114470.4|114420.4|114475.8|114425.8|114466|114416|24
1738570380000|2025-02-03 08:13:00|114477|114427|114470.4|114420.4|114482.2|114432.2|114469.9|114419.9|27
1738570390000|2025-02-03 08:13:10|114472.7|114422.7|114469.1|114419.1|114475.2|114425.2|114465.3|114415.3|23
1738570400000|2025-02-03 08:13:20|114467.8|114417.8|114460.8|114410.8|114467.8|114417.8|114453.3|114403.3|26
1738570410000|2025-02-03 08:13:30|114460.9|114410.9|114469.5|114419.5|114473.4|114423.4|114460.9|114410.9|21
1738570420000|2025-02-03 08:13:40|114470.7|114420.7|114468.7|114418.7|114473.6|114423.6|114457.3|114407.3|19
1738570430000|2025-02-03 08:13:50|114469.9|114419.9|114460.8|114410.8|114471.1|114421.1|114460.6|114410.6|20
1738570440000|2025-02-03 08:14:00|114461.6|114411.6|114460.2|114410.2|114464|114414|114460.2|114410.2|9
1738570450000|2025-02-03 08:14:10|114461|114411|114446.4|114396.4|114464.5|114414.5|114446.3|114396.3|25
1738570460000|2025-02-03 08:14:20|114448.1|114398.1|114456|114406|114457|114407|114440.5|114390.5|24
1738570470000|2025-02-03 08:14:30|114456.1|114406.1|114457.5|114407.5|114458.4|114408.4|114456.1|114406.1|9
1738570480000|2025-02-03 08:14:40|114456.3|114406.3|114453.5|114403.5|114456.3|114406.3|114436.2|114386.2|28
1738570490000|2025-02-03 08:14:50|114452.6|114402.6|114450.7|114400.7|114453.1|114403.1|114449|114399|18
1738570500000|2025-02-03 08:15:00|114463.9|114413.9|114468.4|114418.4|114479.1|114429.1|114461.2|114411.2|31
1738570510000|2025-02-03 08:15:10|114468|114418|114480.9|114430.9|114485.7|114435.7|114466.3|114416.3|27
1738570520000|2025-02-03 08:15:20|114482.7|114432.7|114466.7|114416.7|114483.8|114433.8|114466.7|114416.7|16
1738570530000|2025-02-03 08:15:30|114467.7|114417.7|114463.8|114413.8|114468.5|114418.5|114450.1|114400.1|28
1738570540000|2025-02-03 08:15:40|114464.8|114414.8|114470.2|114420.2|114475.7|114425.7|114464.8|114414.8|16
1738570550000|2025-02-03 08:15:50|114470.5|114420.5|114475.5|114425.5|114477.2|114427.2|114464.4|114414.4|16
1738570560000|2025-02-03 08:16:00|114475.7|114425.7|114467.2|114417.2|114475.9|114425.9|114466.7|114416.7|20
1738570570000|2025-02-03 08:16:10|114466.1|114416.1|114454.2|114404.2|114466.1|114416.1|114448.8|114398.8|19
1738570580000|2025-02-03 08:16:20|114453.4|114403.4|114440.6|114390.6|114453.4|114403.4|114439.9|114389.9|16
1738570590000|2025-02-03 08:16:30|114440.8|114390.8|114403.7|114378.7|114441.5|114391.9|114403.7|114373.4|19
1738570600000|2025-02-03 08:16:40|114404|114379|114415.5|114390.5|114416.2|114391.2|114391.6|114366.6|40
1738570610000|2025-02-03 08:16:50|114416.7|114391.7|114407.3|114382.3|114417.9|114392.9|114407.3|114382.3|17
1738570620000|2025-02-03 08:17:00|114407.5|114382.5|114406.5|114381.5|114410.9|114385.9|114406.5|114381.5|26
1738570630000|2025-02-03 08:17:10|114405.4|114380.4|114422.7|114397.7|114428|114403|114404|114379|28
1738570640000|2025-02-03 08:17:20|114422.9|114397.9|114421|114396|114427.6|114402.6|114418.3|114393.3|19
1738570650000|2025-02-03 08:17:30|114419.5|114394.5|114405.2|114380.2|114419.5|114394.5|114403.1|114378.1|29
1738570660000|2025-02-03 08:17:40|114405.3|114380.3|114408.8|114383.8|114414.9|114389.9|114405.3|114380.3|34
1738570670000|2025-02-03 08:17:50|114406.3|114381.3|114416.2|114391.2|114416.2|114391.2|114406.3|114381.3|24
1738570680000|2025-02-03 08:18:00|114420.1|114395.1|114427|114402|114430.3|114405.3|114420.1|114395.1|23
1738570690000|2025-02-03 08:18:10|114426.6|114401.6|114449.5|114424.5|114454.5|114429.5|114426.6|114401.6|25
1738570700000|2025-02-03 08:18:20|114451.7|114426.7|114446.7|114421.7|114451.7|114426.7|114441.2|114416.2|26
1738570710000|2025-02-03 08:18:30|114445.3|114420.3|114445.6|114420.6|114447|114422|114435.9|114410.9|33
1738570720000|2025-02-03 08:18:40|114441.3|114416.3|114460.3|114435.3|114460.3|114435.3|114441.3|114416.3|29
1738570730000|2025-02-03 08:18:50|114461.9|114436.9|114468.9|114443.9|114468.9|114443.9|114461.7|114436.7|24
1738570740000|2025-02-03 08:19:00|114470.5|114445.5|114485.8|114460.8|114486.6|114461.6|114470.5|114445.5|25
1738570750000|2025-02-03 08:19:10|114485|114460|114460.5|114435.5|114485|114460|114459.7|114434.7|32
1738570760000|2025-02-03 08:19:20|114461.5|114436.5|114444.7|114419.7|114462.3|114437.3|114444.2|114419.2|30
1738570770000|2025-02-03 08:19:30|114445.2|114420.2|114426.2|114401.2|114445.2|114420.2|114422.6|114397.6|29
1738570780000|2025-02-03 08:19:40|114425.2|114400.2|114417.8|114392.8|114427.5|114402.5|114413.3|114388.3|27
1738570790000|2025-02-03 08:19:50|114415.1|114390.1|114417.6|114392.6|114423.2|114398.2|114415.1|114390.1|47
1738570800000|2025-02-03 08:20:00|114420.3|114395.3|114388.8|114363.8|114420.3|114395.3|114386|114361|62
1738570810000|2025-02-03 08:20:10|114389.8|114364.8|114388.2|114363.2|114397.6|114372.6|114383.9|114358.9|55
1738570820000|2025-02-03 08:20:20|114389.6|114364.6|114398.6|114373.6|114398.6|114373.6|114385.5|114360.5|44
1738570830000|2025-02-03 08:20:30|114396.8|114371.8|114388.9|114363.9|114396.8|114371.8|114386.2|114361.2|39
1738570840000|2025-02-03 08:20:40|114387.9|114362.9|114374.1|114349.1|114388.4|114363.4|114369.9|114344.9|45
1738570850000|2025-02-03 08:20:50|114374|114349|114383.2|114358.2|114390.2|114365.2|114374|114349|42
1738570860000|2025-02-03 08:21:00|114383.9|114358.9|114388.8|114363.8|114390.1|114365.1|114379.5|114354.5|43
1738570870000|2025-02-03 08:21:10|114387|114362|114392.2|114367.2|114392.2|114367.2|114381.6|114356.6|37
1738570880000|2025-02-03 08:21:20|114388.1|114363.1|114398|114373|114403.9|114378.9|114386.1|114361.1|44
1738570890000|2025-02-03 08:21:30|114398.6|114373.6|114400|114375|114412.8|114379.4|114397|114360.1|37
1738570900000|2025-02-03 08:21:40|114400.7|114375.7|114436.5|114386.5|114438.7|114393.7|114400.7|114375.7|23
1738570910000|2025-02-03 08:21:50|114436.7|114386.7|114411.3|114386.3|114436.7|114386.9|114410.8|114369.6|18
1738570920000|2025-02-03 08:22:00|114410.8|114385.8|114412|114387|114417.2|114392.2|114410.8|114385.8|17
1738570930000|2025-02-03 08:22:10|114413.8|114388.8|114428.8|114403.8|114428.8|114403.8|114413.8|114388.8|28
1738570940000|2025-02-03 08:22:20|114428.2|114403.2|114434|114409|114437|114412|114428.2|114403.2|22
1738570950000|2025-02-03 08:22:30|114434.5|114409.5|114420.6|114395.6|114439.3|114414.3|114396.3|114370.2|47
1738570960000|2025-02-03 08:22:40|114420.8|114395.8|114402.6|114377.6|114421.8|114396.8|114402.2|114377.2|31
1738570970000|2025-02-03 08:22:50|114403.2|114378.2|114377.8|114352.8|114404|114379|114376.3|114351.3|48
1738570980000|2025-02-03 08:23:00|114377.3|114352.3|114341.3|114316.3|114380.8|114355.8|114340.5|114306.9|49
1738570990000|2025-02-03 08:23:10|114338.2|114313.2|114344.1|114319.1|114345.7|114320.7|114335.1|114310.1|53
1738571000000|2025-02-03 08:23:20|114344.9|114319.9|114349.2|114324.2|114355.9|114330.9|114344.8|114319.8|34
1738571010000|2025-02-03 08:23:30|114348|114323|114341.4|114316.4|114351.3|114326.3|114336.9|114311.9|47
1738571020000|2025-02-03 08:23:40|114341.9|114316.9|114358.6|114333.6|114360.2|114335.2|114340.1|114315.1|51
1738571030000|2025-02-03 08:23:50|114359.2|114334.2|114376.5|114351.5|114377.3|114352.3|114355.9|114330.9|51
1738571040000|2025-02-03 08:24:00|114376.4|114351.4|114369.7|114344.7|114378.8|114353.8|114363.5|114338.5|35
1738571050000|2025-02-03 08:24:10|114366.9|114341.9|114372.2|114347.2|114375.7|114350.7|114364|114339|35
1738571060000|2025-02-03 08:24:20|114373|114348|114387.1|114362.1|114387.1|114362.1|114373|114348|37
1738571070000|2025-02-03 08:24:30|114391|114366|114393.8|114368.8|114394.5|114369.5|114383.9|114358.9|33
1738571080000|2025-02-03 08:24:40|114393|114368|114378.2|114353.2|114393.6|114368.6|114378.2|114353.2|23
1738571090000|2025-02-03 08:24:50|114370.4|114345.4|114376.9|114351.9|114385|114360|114367.7|114342.7|33
1738571100000|2025-02-03 08:25:00|114376.3|114351.3|114371.8|114346.8|114389.8|114364.8|114369.2|114344.2|43
1738571110000|2025-02-03 08:25:10|114371.4|114346.4|114362.8|114337.8|114377.6|114352.6|114362.8|114337.8|35
1738571120000|2025-02-03 08:25:20|114366.4|114341.4|114366.3|114341.3|114373.9|114348.9|114361|114336|30
1738571130000|2025-02-03 08:25:30|114366.1|114341.1|114364|114339|114366.8|114341.8|114359.4|114334.4|32
1738571140000|2025-02-03 08:25:40|114364.8|114339.8|114367.7|114342.7|114367.7|114342.7|114363.3|114338.3|23
1738571150000|2025-02-03 08:25:50|114367.5|114342.5|114353.1|114328.1|114367.5|114342.5|114352.3|114327.3|33
1738571160000|2025-02-03 08:26:00|114354|114329|114372.6|114347.6|114372.6|114347.6|114354|114329|31
1738571170000|2025-02-03 08:26:10|114372.5|114347.5|114366.9|114341.9|114372.5|114347.5|114359.1|114334.1|25
1738571180000|2025-02-03 08:26:20|114367.8|114342.8|114360.2|114335.2|114370.3|114345.3|114356.8|114331.8|27
1738571190000|2025-02-03 08:26:30|114360.8|114335.8|114360.1|114335.1|114362.3|114337.3|114358.2|114333.2|31
1738571200000|2025-02-03 08:26:40|114359.6|114334.6|114361.9|114336.9|114366.6|114341.6|114358.7|114333.7|29
1738571210000|2025-02-03 08:26:50|114360.2|114335.2|114356.6|114331.6|114362.7|114337.7|114354.2|114329.2|31
1738571220000|2025-02-03 08:27:00|114355.3|114330.3|114363.4|114338.4|114369|114344|114351.3|114326.3|31
1738571230000|2025-02-03 08:27:10|114362.6|114337.6|114354.1|114329.1|114362.6|114337.6|114354.1|114329.1|30
1738571240000|2025-02-03 08:27:20|114353.2|114328.2|114358|114333|114358|114333|114351.9|114326.9|17
1738571250000|2025-02-03 08:27:30|114358.1|114333.1|114348.5|114323.5|114358.1|114333.1|114346|114321|26
1738571260000|2025-02-03 08:27:40|114351|114326|114346.6|114321.6|114351|114326|114345.5|114320.5|21
1738571270000|2025-02-03 08:27:50|114346.5|114321.5|114345.6|114320.6|114348.3|114323.3|114344.2|114319.2|18
1738571280000|2025-02-03 08:28:00|114346|114321|114333.9|114283.9|114346|114321|114325.9|114277.5|31
1738571290000|2025-02-03 08:28:10|114334|114284|114327.1|114277.1|114334.1|114284.1|114326.1|114276.1|16
1738571300000|2025-02-03 08:28:20|114327.8|114277.8|114319.5|114294.5|114328.8|114295.1|114316.4|114276.4|23
1738571310000|2025-02-03 08:28:30|114319.2|114294.2|114321|114296|114326.3|114301.3|114316.9|114291.9|29
1738571320000|2025-02-03 08:28:40|114321.1|114296.1|114321.6|114296.6|114323.9|114298.9|114320.3|114295.3|22
1738571330000|2025-02-03 08:28:50|114321.5|114296.5|114304.4|114279.4|114322.2|114297.2|114304.4|114279.4|18
1738571340000|2025-02-03 08:29:00|114305.1|114280.1|114315.6|114290.6|114319.4|114294.4|114304.7|114279.7|35
1738571350000|2025-02-03 08:29:10|114315.8|114290.8|114317.8|114292.8|114318|114293|114313.5|114288.5|23
1738571360000|2025-02-03 08:29:20|114317.1|114292.1|114318.6|114293.6|114319.1|114294.1|114313.1|114288.1|32
1738571370000|2025-02-03 08:29:30|114317.2|114292.2|114315.1|114290.1|114321|114296|114314.4|114289.4|33
1738571380000|2025-02-03 08:29:40|114313.9|114288.9|114313.8|114288.8|114315.8|114290.8|114310.1|114285.1|31
1738571390000|2025-02-03 08:29:50|114315.1|114290.1|114311.2|114286.2|114317.6|114292.6|114308.8|114283.8|30
1738571400000|2025-02-03 08:30:00|114312.2|114287.2|114340.1|114290.1|114340.3|114292.3|114312.2|114269.6|33
1738571410000|2025-02-03 08:30:10|114339.6|114289.6|114335|114285|114339.6|114289.6|114334.1|114284.1|13
1738571420000|2025-02-03 08:30:20|114334.8|114284.8|114329.1|114279.1|114336.7|114286.7|114327.8|114277.8|17
1738571430000|2025-02-03 08:30:30|114328.4|114278.4|114338.6|114288.6|114339.6|114289.6|114322.3|114272.3|25
1738571440000|2025-02-03 08:30:40|114338.4|114288.4|114342.2|114292.2|114348.1|114298.1|114338.4|114288.4|18
1738571450000|2025-02-03 08:30:50|114340.7|114290.7|114344.3|114294.3|114346|114296|114338.5|114288.5|19
1738571460000|2025-02-03 08:31:00|114344.4|114294.4|114330.9|114280.9|114344.7|114294.7|114329.6|114279.6|17
1738571470000|2025-02-03 08:31:10|114331|114281|114321.1|114271.1|114335.6|114285.6|114319.2|114269.2|22
1738571480000|2025-02-03 08:31:20|114321.3|114271.3|114322.5|114272.5|114322.9|114272.9|114318.2|114268.2|22
1738571490000|2025-02-03 08:31:30|114322.7|114272.7|114295.2|114270.2|114322.8|114272.8|114292.6|114258.5|21
1738571500000|2025-02-03 08:31:40|114296|114271|114300.4|114275.4|114305.8|114280.8|114294.9|114269.9|25
1738571510000|2025-02-03 08:31:50|114300.3|114275.3|114294.6|114269.6|114302.8|114277.8|114294.6|114269.6|18
1738571520000|2025-02-03 08:32:00|114295.1|114270.1|114299.4|114274.4|114302.8|114277.8|114295.1|114270.1|21
1738571530000|2025-02-03 08:32:10|114298.6|114273.6|114293.6|114268.6|114298.6|114273.6|114283.7|114258.7|40
1738571540000|2025-02-03 08:32:20|114294.4|114269.4|114295.9|114270.9|114309.3|114284.3|114291.3|114266.3|38
1738571550000|2025-02-03 08:32:30|114297.3|114272.3|114313.9|114263.9|114314.9|114276.3|114296.5|114262.2|25
1738571560000|2025-02-03 08:32:40|114314.8|114264.8|114320|114270|114327.2|114277.2|114314.8|114264.8|21
1738571570000|2025-02-03 08:32:50|114321.7|114271.7|114323.1|114273.1|114328.6|114278.6|114312.8|114262.8|27
1738571580000|2025-02-03 08:33:00|114322.5|114272.5|114314.8|114264.8|114322.5|114272.5|114308.9|114258.9|27
1738571590000|2025-02-03 08:33:10|114311.3|114261.3|114324.9|114274.9|114326.7|114276.7|114310.7|114260.7|28
1738571600000|2025-02-03 08:33:20|114322.8|114272.8|114330.4|114280.4|114331.8|114281.8|114312|114262|26
1738571610000|2025-02-03 08:33:30|114329.4|114279.4|114320.8|114270.8|114329.4|114279.4|114319.3|114269.3|15
1738571620000|2025-02-03 08:33:40|114324.3|114274.3|114303.2|114253.2|114331.7|114281.7|114303.2|114253.2|28
1738571630000|2025-02-03 08:33:50|114302.9|114252.9|114313.1|114263.1|114316.4|114266.4|114302.9|114252.9|25
1738571640000|2025-02-03 08:34:00|114313.9|114263.9|114319|114269|114319|114269|114313|114263|21
1738571650000|2025-02-03 08:34:10|114318.9|114268.9|114319.8|114269.8|114330.6|114280.6|114315.5|114265.5|34
1738571660000|2025-02-03 08:34:20|114319.3|114269.3|114310.1|114260.1|114319.3|114269.3|114289.4|114248.9|31
1738571670000|2025-02-03 08:34:30|114309.9|114259.9|114295.4|114270.4|114309.9|114271.4|114294.5|114255.2|34
1738571680000|2025-02-03 08:34:40|114294.5|114269.5|114291.4|114266.4|114294.9|114269.9|114286.3|114261.3|48
1738571690000|2025-02-03 08:34:50|114292.2|114267.2|114298.3|114273.3|114302.4|114277.4|114286.4|114261.4|35
1738571700000|2025-02-03 08:35:00|114297.2|114272.2|114297.2|114272.2|114301.6|114276.6|114296.3|114271.3|32
1738571710000|2025-02-03 08:35:10|114296.7|114271.7|114298.5|114273.5|114302.9|114277.9|114293.3|114268.3|32
1738571720000|2025-02-03 08:35:20|114299.3|114274.3|114295.3|114270.3|114299.3|114274.3|114288.7|114263.7|46
1738571730000|2025-02-03 08:35:30|114295.1|114270.1|114305|114280|114305|114280|114293.3|114268.3|42
1738571740000|2025-02-03 08:35:40|114304.2|114279.2|114314.6|114289.6|114318.6|114293.6|114301.1|114276.1|40
1738571750000|2025-02-03 08:35:50|114316|114291|114315.2|114290.2|114318|114293|114312.3|114287.3|29
1738571760000|2025-02-03 08:36:00|114316.1|114291.1|114331.1|114306.1|114339.8|114314.8|114316.1|114291.1|45
1738571770000|2025-02-03 08:36:10|114331.6|114306.6|114333.3|114308.3|114340.7|114315.7|114331.2|114306.2|38
1738571780000|2025-02-03 08:36:20|114333.9|114308.9|114325.1|114300.1|114338.7|114313.7|114325.1|114300.1|33
1738571790000|2025-02-03 08:36:30|114324.7|114299.7|114321.8|114296.8|114325.1|114300.1|114319.1|114294.1|31
1738571800000|2025-02-03 08:36:40|114320.1|114295.1|114320|114295|114323.7|114298.7|114318|114293|43
1738571810000|2025-02-03 08:36:50|114320.1|114295.1|114319.4|114294.4|114320.7|114295.7|114307.4|114282.4|45
1738571820000|2025-02-03 08:37:00|114320.2|114295.2|114317.4|114292.4|114326.9|114301.9|114316.3|114291.3|30
1738571830000|2025-02-03 08:37:10|114317.3|114292.3|114319.4|114294.4|114325.8|114300.8|114312.5|114287.5|43
1738571840000|2025-02-03 08:37:20|114319.5|114294.5|114325.8|114300.8|114330.5|114305.5|114319.5|114294.5|34
1738571850000|2025-02-03 08:37:30|114325.3|114300.3|114338.3|114313.3|114338.3|114313.3|114323.3|114298.3|49
1738571860000|2025-02-03 08:37:40|114339.4|114314.4|114368.6|114343.6|114370|114345|114339.3|114314.3|38
1738571870000|2025-02-03 08:37:50|114367.6|114342.6|114379|114354|114385.3|114360.3|114367.6|114342.6|31
1738571880000|2025-02-03 08:38:00|114380.2|114355.2|114390.1|114365.1|114391.8|114366.8|114376.9|114351.9|32
1738571890000|2025-02-03 08:38:10|114390.5|114365.5|114405.2|114380.2|114412.6|114387.6|114390.5|114365.5|38
1738571900000|2025-02-03 08:38:20|114405.9|114380.9|114407.9|114382.9|114410.6|114385.6|114403.4|114378.4|30
1738571910000|2025-02-03 08:38:30|114408.4|114383.4|114392.8|114367.8|114408.4|114383.4|114385.3|114360.3|25
1738571920000|2025-02-03 08:38:40|114393.6|114368.6|114398.3|114373.3|114401.4|114376.4|114392.8|114367.8|18
1738571930000|2025-02-03 08:38:50|114397.5|114372.5|114398.1|114373.1|114398.6|114373.6|114396.1|114371.1|17
1738571940000|2025-02-03 08:39:00|114397.9|114372.9|114406.1|114381.1|114408.8|114383.8|114397.9|114372.9|32
1738571950000|2025-02-03 08:39:10|114406|114381|114390.2|114365.2|114406.5|114381.5|114384.7|114359.7|35
1738571960000|2025-02-03 08:39:20|114394.5|114369.5|114432.2|114407.2|114432.9|114407.9|114394.5|114369.5|25
1738571970000|2025-02-03 08:39:30|114432.5|114407.5|114420.5|114395.5|114434.9|114409.9|114418.9|114393.9|25
1738571980000|2025-02-03 08:39:40|114421.6|114396.6|114427.3|114402.3|114427.3|114402.3|114421.6|114396.6|21
1738571990000|2025-02-03 08:39:50|114431.8|114406.8|114449|114424|114450|114425|114431.8|114406.8|27
1738572000000|2025-02-03 08:40:00|114450|114425|114462.8|114437.8|114465.3|114440.3|114450|114425|23
1738572010000|2025-02-03 08:40:10|114461.9|114436.9|114461.7|114436.7|114463.9|114438.9|114458|114433|19
1738572020000|2025-02-03 08:40:20|114460.1|114435.1|114482.4|114432.4|114482.5|114439.1|114460.1|114424.6|17
1738572030000|2025-02-03 08:40:30|114482|114432|114476.5|114426.5|114482|114432|114469.7|114419.7|29
1738572040000|2025-02-03 08:40:40|114470.8|114420.8|114476.8|114426.8|114487.1|114437.1|114470.8|114420.8|19
1738572050000|2025-02-03 08:40:50|114477.9|114427.9|114480.9|114430.9|114483|114433|114475.5|114425.5|11
1738572060000|2025-02-03 08:41:00|114481.1|114431.1|114500.4|114475.4|114505.6|114480.6|114481.1|114431.1|32
1738572070000|2025-02-03 08:41:10|114500.3|114475.3|114501.8|114476.8|114504.7|114479.7|114498.7|114473.7|30
1738572080000|2025-02-03 08:41:20|114502.4|114477.4|114524.9|114474.9|114525.8|114477.4|114500.3|114462|18
1738572090000|2025-02-03 08:41:30|114523.6|114473.6|114528.2|114478.2|114528.2|114478.2|114518.3|114468.3|34
1738572100000|2025-02-03 08:41:40|114529.8|114479.8|114520.6|114470.6|114530.3|114480.3|114520.6|114470.6|22
1738572110000|2025-02-03 08:41:50|114519.9|114469.9|114519.7|114469.7|114524.8|114474.8|114519.7|114469.7|22
1738572120000|2025-02-03 08:42:00|114521|114471|114524.2|114474.2|114524.8|114474.8|114514.8|114464.8|26
1738572130000|2025-02-03 08:42:10|114522.1|114472.1|114523.4|114473.4|114526.3|114476.3|114521.3|114471.3|26
1738572140000|2025-02-03 08:42:20|114524.7|114474.7|114513.8|114488.8|114532.2|114494.8|114513.6|114473.2|30
1738572150000|2025-02-03 08:42:30|114513.4|114488.4|114504.9|114454.9|114521.7|114490.3|114504.9|114454.9|33
1738572160000|2025-02-03 08:42:40|114507.1|114457.1|114502.5|114452.5|114508.7|114458.7|114501.6|114451.6|20
1738572170000|2025-02-03 08:42:50|114503.3|114453.3|114498.1|114448.1|114506.8|114456.8|114496.8|114446.8|25
1738572180000|2025-02-03 08:43:00|114500|114450|114482.9|114457.9|114500.8|114462.4|114482.9|114445.4|28
1738572190000|2025-02-03 08:43:10|114484|114459|114488|114463|114488.9|114463.9|114483.4|114458.4|23
1738572200000|2025-02-03 08:43:20|114488.1|114463.1|114490|114465|114490|114465|114483.7|114458.7|17
1738572210000|2025-02-03 08:43:30|114489.8|114464.8|114501.3|114451.3|114501.3|114466.4|114486.9|114446.7|16
1738572220000|2025-02-03 08:43:40|114499.3|114449.3|114504|114454|114505.1|114455.1|114498.6|114448.6|19
1738572230000|2025-02-03 08:43:50|114503.7|114453.7|114490.3|114465.3|114504.7|114465.4|114485.3|114452.7|14
1738572240000|2025-02-03 08:44:00|114489|114464|114490.5|114465.5|114490.5|114465.5|114482.5|114457.5|13
1738572250000|2025-02-03 08:44:10|114491.1|114466.1|114479.8|114429.8|114498.5|114466.8|114472.7|114422.7|42
1738572260000|2025-02-03 08:44:20|114476.4|114426.4|114457.2|114407.2|114476.4|114433.4|114444.5|114403.9|21
1738572270000|2025-02-03 08:44:30|114459.7|114409.7|114427.8|114377.8|114461.1|114411.1|114427.8|114377.8|26
1738572280000|2025-02-03 08:44:40|114426.3|114376.3|114423.7|114373.7|114427.6|114377.6|114413.3|114363.3|41
1738572290000|2025-02-03 08:44:50|114421.4|114371.4|114416.7|114366.7|114432.4|114382.4|114415.6|114365.6|29
1738572300000|2025-02-03 08:45:00|114419.9|114369.9|114426.8|114376.8|114429.8|114379.8|114419.9|114369.9|25
1738572310000|2025-02-03 08:45:10|114428.4|114378.4|114418.2|114368.2|114428.4|114378.4|114412.2|114362.2|28
1738572320000|2025-02-03 08:45:20|114429.2|114379.2|114438|114388|114444.2|114394.2|114428.8|114378.8|32
1738572330000|2025-02-03 08:45:30|114436.9|114386.9|114420.9|114370.9|114436.9|114386.9|114420.4|114370.4|21
1738572340000|2025-02-03 08:45:40|114423|114373|114446.2|114396.2|114446.2|114396.2|114413.7|114363.7|29
1738572350000|2025-02-03 08:45:50|114445.7|114395.7|114442.9|114392.9|114450.2|114400.2|114442.4|114392.4|14
1738572360000|2025-02-03 08:46:00|114442.6|114392.6|114446|114396|114450.5|114400.5|114438.9|114388.9|27
1738572370000|2025-02-03 08:46:10|114447.6|114397.6|114444.5|114394.5|114452.1|114402.1|114442.3|114392.3|19
1738572380000|2025-02-03 08:46:20|114445.8|114395.8|114436.7|114386.7|114448.1|114398.1|114434.9|114384.9|18
1738572390000|2025-02-03 08:46:30|114437.8|114387.8|114438.9|114388.9|114440.7|114390.7|114433.9|114383.9|24
1738572400000|2025-02-03 08:46:40|114439.8|114389.8|114444.3|114394.3|114445.1|114395.1|114439.8|114389.8|18
1738572410000|2025-02-03 08:46:50|114444|114394|114431.2|114406.2|114444|114407.7|114427.7|114391.3|20
1738572420000|2025-02-03 08:47:00|114431.6|114406.6|114431.4|114406.4|114434.3|114409.3|114427.9|114402.9|22
1738572430000|2025-02-03 08:47:10|114431.8|114406.8|114425.2|114400.2|114432.2|114407.2|114425.2|114400.2|19
1738572440000|2025-02-03 08:47:20|114424.5|114399.5|114423.5|114398.5|114428.5|114403.5|114422.4|114397.4|13
1738572450000|2025-02-03 08:47:30|114422.9|114397.9|114427.6|114402.6|114435.2|114410.2|114422.2|114397.2|25
1738572460000|2025-02-03 08:47:40|114426.4|114401.4|114427|114402|114428.2|114403.2|114426.4|114401.4|14
1738572470000|2025-02-03 08:47:50|114427.2|114402.2|114431.1|114406.1|114442.5|114417.5|114427.2|114402.2|27
1738572480000|2025-02-03 08:48:00|114432.2|114407.2|114442.2|114417.2|114443.6|114418.6|114432.2|114407.2|31
1738572490000|2025-02-03 08:48:10|114442.7|114417.7|114441.2|114416.2|114445.3|114420.3|114437.5|114412.5|22
1738572500000|2025-02-03 08:48:20|114441.6|114416.6|114441.5|114416.5|114449.5|114424.5|114440.5|114415.5|22
1738572510000|2025-02-03 08:48:30|114442.1|114417.1|114443.8|114418.8|114446.2|114421.2|114437.5|114412.5|24
1738572520000|2025-02-03 08:48:40|114444.7|114419.7|114447.5|114422.5|114447.5|114422.5|114443.9|114418.9|12
1738572530000|2025-02-03 08:48:50|114447.8|114422.8|114445.2|114420.2|114447.8|114422.8|114444.1|114419.1|6
1738572540000|2025-02-03 08:49:00|114444.2|114419.2|114425.7|114400.7|114444.2|114419.2|114425|114400|25
1738572550000|2025-02-03 08:49:10|114425.8|114400.8|114426|114401|114430|114405|114424|114399|18
1738572560000|2025-02-03 08:49:20|114425.5|114400.5|114420.2|114395.2|114425.5|114400.5|114408.6|114383.6|21
1738572570000|2025-02-03 08:49:30|114421.9|114396.9|114438.1|114413.1|114443.5|114418.5|114421.9|114396.9|29
1738572580000|2025-02-03 08:49:40|114434.4|114409.4|114439.4|114389.4|114451.8|114409.4|114434.4|114388.6|28
1738572590000|2025-02-03 08:49:50|114442.1|114392.1|114429.2|114379.2|114442.1|114392.1|114423.7|114373.7|31
1738572600000|2025-02-03 08:50:00|114429.9|114379.9|114417.7|114367.7|114435.5|114385.5|114409.9|114359.9|51
1738572610000|2025-02-03 08:50:10|114416.9|114366.9|114411.4|114361.4|114416.9|114366.9|114410.1|114360.1|26
1738572620000|2025-02-03 08:50:20|114414.2|114364.2|114413.1|114363.1|114418.1|114368.1|114409.2|114359.2|29
1738572630000|2025-02-03 08:50:30|114413.9|114363.9|114408.6|114358.6|114414.2|114364.2|114406|114356|26
1738572640000|2025-02-03 08:50:40|114408|114358|114411.5|114361.5|114411.5|114361.5|114408|114358|14
1738572650000|2025-02-03 08:50:50|114411.2|114361.2|114406.2|114356.2|114411.2|114361.2|114405.3|114355.3|17
1738572660000|2025-02-03 08:51:00|114406.3|114356.3|114410.8|114360.8|114411.6|114361.6|114406.3|114356.3|25
1738572670000|2025-02-03 08:51:10|114411.4|114361.4|114412.7|114362.7|114412.7|114362.7|114407.6|114357.6|20
1738572680000|2025-02-03 08:51:20|114413.2|114363.2|114396|114371|114413.2|114380.2|114396|114362.5|27
1738572690000|2025-02-03 08:51:30|114395.9|114370.9|114401.4|114376.4|114404.8|114379.8|114395.2|114370.2|38
1738572700000|2025-02-03 08:51:40|114400|114375|114397.5|114372.5|114400.1|114375.1|114394.1|114369.1|34
1738572710000|2025-02-03 08:51:50|114396.4|114371.4|114418.6|114393.6|114418.8|114393.8|114394.5|114369.5|24
1738572720000|2025-02-03 08:52:00|114419.2|114394.2|114428.9|114403.9|114429.9|114404.9|114419.2|114394.2|9
1738572730000|2025-02-03 08:52:10|114428.5|114403.5|114417.9|114392.9|114428.5|114403.5|114416.8|114391.8|23
1738572740000|2025-02-03 08:52:20|114420.7|114395.7|114443|114418|114443|114418|114417|114392|44
1738572750000|2025-02-03 08:52:30|114443.1|114418.1|114454.7|114429.7|114456.4|114431.4|114443|114418|35
1738572760000|2025-02-03 08:52:40|114451.8|114426.8|114440.2|114415.2|114454.3|114429.3|114438.5|114413.5|37
1738572770000|2025-02-03 08:52:50|114439.6|114414.6|114422.4|114397.4|114439.6|114414.6|114414.3|114389.3|48
1738572780000|2025-02-03 08:53:00|114421.5|114396.5|114412.5|114387.5|114421.5|114396.5|114409.1|114384.1|32
1738572790000|2025-02-03 08:53:10|114413.8|114388.8|114428|114403|114433.1|114408.1|114410.2|114385.2|44
1738572800000|2025-02-03 08:53:20|114425.3|114400.3|114432.5|114407.5|114434.1|114409.1|114420.7|114395.7|45
1738572810000|2025-02-03 08:53:30|114432.9|114407.9|114424.4|114399.4|114434|114409|114421.1|114396.1|57
1738572820000|2025-02-03 08:53:40|114428.8|114403.8|114431.5|114406.5|114441.6|114416.6|114427|114402|46
1738572830000|2025-02-03 08:53:50|114431.6|114406.6|114440.8|114390.8|114444.6|114410.1|114430.4|114387.2|41
1738572840000|2025-02-03 08:54:00|114441.9|114391.9|114438.8|114388.8|114441.9|114391.9|114429.4|114379.4|25
1738572850000|2025-02-03 08:54:10|114438.7|114388.7|114438.9|114388.9|114440.2|114390.2|114436.1|114386.1|27
1738572860000|2025-02-03 08:54:20|114439.5|114389.5|114443.1|114393.1|114445.3|114395.3|114432.3|114382.3|49
1738572870000|2025-02-03 08:54:30|114440.9|114390.9|114440.6|114390.6|114441.7|114391.7|114434.2|114384.2|23
1738572880000|2025-02-03 08:54:40|114439.9|114389.9|114438.3|114388.3|114439.9|114389.9|114429|114379|29
1738572890000|2025-02-03 08:54:50|114436|114386|114426.2|114376.2|114447.3|114397.3|114423.6|114373.6|26
1738572900000|2025-02-03 08:55:00|114424.4|114374.4|114407.2|114357.2|114431.1|114381.1|114399.9|114349.9|34
1738572910000|2025-02-03 08:55:10|114409.5|114359.5|114419.4|114369.4|114419.4|114369.4|114402.3|114352.3|39
1738572920000|2025-02-03 08:55:20|114420.2|114370.2|114400.2|114350.2|114421.1|114371.1|114400.2|114350.2|27
1738572930000|2025-02-03 08:55:30|114407.2|114357.2|114407.9|114357.9|114412.2|114362.2|114406.3|114356.3|51
1738572940000|2025-02-03 08:55:40|114408.6|114358.6|114377.2|114327.2|114409.3|114359.3|114373.1|114323.1|40
1738572950000|2025-02-03 08:55:50|114378|114328|114376.7|114326.7|114380|114330|114373.9|114323.9|37
1738572960000|2025-02-03 08:56:00|114377.7|114327.7|114385|114335|114394.6|114344.6|114377.7|114327.7|43
1738572970000|2025-02-03 08:56:10|114384.9|114334.9|114395.5|114345.5|114395.6|114345.6|114384.9|114334.9|25
1738572980000|2025-02-03 08:56:20|114396.2|114346.2|114394.8|114344.8|114397.3|114347.3|114392.6|114342.6|14
1738572990000|2025-02-03 08:56:30|114395.1|114345.1|114393.7|114343.7|114395.5|114345.5|114391.3|114341.3|15
1738573000000|2025-02-03 08:56:40|114394.5|114344.5|114417.7|114367.7|114417.7|114367.7|114394.5|114344.5|28
1738573010000|2025-02-03 08:56:50|114417.1|114367.1|114412.6|114362.6|114419|114369|114410.5|114360.5|23
1738573020000|2025-02-03 08:57:00|114413.5|114363.5|114404.6|114354.6|114413.5|114363.5|114399.8|114349.8|25
1738573030000|2025-02-03 08:57:10|114407.2|114357.2|114417|114367|114417|114367|114405.6|114355.6|18
1738573040000|2025-02-03 08:57:20|114418.1|114368.1|114409.9|114359.9|114418.1|114368.1|114403.1|114353.1|30
1738573050000|2025-02-03 08:57:30|114409.5|114359.5|114419.2|114369.2|114422.6|114372.6|114405.6|114355.6|33
1738573060000|2025-02-03 08:57:40|114419.5|114369.5|114405.5|114355.5|114421.5|114371.5|114405.5|114355.5|23
1738573070000|2025-02-03 08:57:50|114405.4|114355.4|114393.5|114343.5|114405.4|114355.4|114389.3|114339.3|29
1738573080000|2025-02-03 08:58:00|114392.7|114342.7|114398.5|114348.5|114400.3|114350.3|114388.8|114338.8|19
1738573090000|2025-02-03 08:58:10|114397.9|114347.9|114394.7|114344.7|114398.6|114348.6|114391.7|114341.7|22
1738573100000|2025-02-03 08:58:20|114394.8|114344.8|114390.8|114340.8|114397.7|114347.7|114390|114340|22
1738573110000|2025-02-03 08:58:30|114390.9|114340.9|114390.3|114340.3|114392.8|114342.8|114387.8|114337.8|16
1738573120000|2025-02-03 08:58:40|114391.3|114341.3|114390.7|114340.7|114393.2|114343.2|114390.6|114340.6|10
1738573130000|2025-02-03 08:58:50|114390.8|114340.8|114400.6|114375.6|114417.1|114375.6|114390.6|114340.6|32
1738573140000|2025-02-03 08:59:00|114401.7|114376.7|114425.5|114400.5|114428|114403|114401.3|114373.1|36
1738573150000|2025-02-03 08:59:10|114426.9|114401.9|114439.2|114389.2|114440.3|114402.8|114426.9|114387.6|17
1738573160000|2025-02-03 08:59:20|114439|114389|114436.9|114386.9|114444|114394|114431|114381|25
1738573170000|2025-02-03 08:59:30|114430.8|114380.8|114445.3|114395.3|114446.9|114396.9|114430.7|114380.7|27
1738573180000|2025-02-03 08:59:40|114444.3|114394.3|114442.7|114392.7|114444.3|114394.3|114437.1|114387.1|16
1738573190000|2025-02-03 08:59:50|114440.7|114390.7|114445.7|114395.7|114445.7|114395.7|114438.2|114388.2|38
1738573200000|2025-02-03 09:00:00|114442.5|114392.5|114432.9|114382.9|114443.7|114393.7|114424.7|114374.7|25
1738573210000|2025-02-03 09:00:10|114433|114383|114440.2|114390.2|114447.5|114397.5|114432.2|114382.2|13
1738573220000|2025-02-03 09:00:20|114441.5|114391.5|114442.6|114392.6|114443.7|114393.7|114440.7|114390.7|13
1738573230000|2025-02-03 09:00:30|114442.9|114392.9|114470|114420|114470.5|114420.5|114441.3|114391.3|21
1738573240000|2025-02-03 09:00:40|114470.3|114420.3|114469.8|114419.8|114471|114421|114467.6|114417.6|14
1738573250000|2025-02-03 09:00:50|114469|114419|114424.1|114374.1|114469|114419|114424.1|114374.1|34
1738573260000|2025-02-03 09:01:00|114416.9|114366.9|114407.4|114357.4|114416.9|114366.9|114404.4|114354.4|38
1738573270000|2025-02-03 09:01:10|114406.5|114356.5|114402|114352|114406.5|114356.5|114397.7|114347.7|13
1738573280000|2025-02-03 09:01:20|114402.8|114352.8|114402.5|114352.5|114407.1|114357.1|114395.2|114345.2|28
1738573290000|2025-02-03 09:01:30|114403.4|114353.4|114415.2|114365.2|114420|114370|114403.1|114353.1|27
1738573300000|2025-02-03 09:01:40|114399.2|114349.2|114405.4|114355.4|114406.1|114356.1|114398.8|114348.8|19
1738573310000|2025-02-03 09:01:50|114405.9|114355.9|114413.3|114363.3|114413.8|114363.8|114400.8|114350.8|15
1738573320000|2025-02-03 09:02:00|114414.3|114364.3|114416.5|114366.5|114419.3|114369.3|114412.9|114362.9|13
1738573330000|2025-02-03 09:02:10|114416.4|114366.4|114428.3|114378.3|114430.5|114380.5|114416.4|114366.4|14
1738573340000|2025-02-03 09:02:20|114427.1|114377.1|114439.1|114389.1|114444.6|114394.6|114425.5|114375.5|26
1738573350000|2025-02-03 09:02:30|114440.4|114390.4|114427.7|114377.7|114445.4|114395.4|114427.7|114377.7|24
1738573360000|2025-02-03 09:02:40|114426.5|114376.5|114407.1|114357.1|114426.5|114376.5|114406.6|114356.6|26
1738573370000|2025-02-03 09:02:50|114409|114359|114408.8|114358.8|114417.6|114367.6|114407.6|114357.6|20
1738573380000|2025-02-03 09:03:00|114407.6|114357.6|114412.9|114362.9|114415.6|114365.6|114407|114357|14
1738573390000|2025-02-03 09:03:10|114410.8|114360.8|114386.3|114361.3|114410.9|114361.3|114382.8|114343.7|23
1738573400000|2025-02-03 09:03:20|114385|114360|114363.9|114313.9|114395.6|114360|114360.2|114310.2|46
1738573410000|2025-02-03 09:03:30|114364.6|114314.6|114357|114332|114367.4|114332|114348|114312.9|26
1738573420000|2025-02-03 09:03:40|114357.7|114332.7|114365.2|114340.2|114365.2|114340.2|114345.9|114320.9|26
1738573430000|2025-02-03 09:03:50|114365.3|114340.3|114363.4|114338.4|114370.8|114345.8|114359.9|114334.9|24
1738573440000|2025-02-03 09:04:00|114364.6|114339.6|114369.8|114344.8|114375.8|114350.8|114364.6|114339.6|21
1738573450000|2025-02-03 09:04:10|114369.4|114344.4|114386.1|114361.1|114390|114365|114369.4|114344.4|22
1738573460000|2025-02-03 09:04:20|114386|114361|114406.9|114381.9|114407.7|114382.7|114384.4|114359.4|28
1738573470000|2025-02-03 09:04:30|114407|114382|114401.4|114376.4|114407.2|114382.2|114396.3|114371.3|14
1738573480000|2025-02-03 09:04:40|114402.6|114377.6|114414.3|114389.3|114414.9|114389.9|114398.8|114373.8|26
1738573490000|2025-02-03 09:04:50|114413.5|114388.5|114426.3|114401.3|114428.2|114403.2|114413.5|114388.5|25
1738573500000|2025-02-03 09:05:00|114427.3|114402.3|114425.9|114400.9|114433.4|114408.4|114422.2|114397.2|15
1738573510000|2025-02-03 09:05:10|114425.8|114400.8|114430.3|114405.3|114430.7|114405.7|114423.7|114398.7|26
1738573520000|2025-02-03 09:05:20|114430.5|114405.5|114441.2|114416.2|114443.9|114418.9|114430.5|114405.5|25
1738573530000|2025-02-03 09:05:30|114442.4|114417.4|114424.3|114399.3|114442.4|114417.4|114419.6|114394.6|27
1738573540000|2025-02-03 09:05:40|114425.3|114400.3|114420.1|114395.1|114425.3|114400.3|114420.1|114395.1|13
1738573550000|2025-02-03 09:05:50|114418.3|114393.3|114414.1|114389.1|114423.7|114398.7|114413.1|114388.1|16
1738573560000|2025-02-03 09:06:00|114414.6|114389.6|114420.4|114395.4|114423.8|114398.8|114414.1|114389.1|31
1738573570000|2025-02-03 09:06:10|114420.2|114395.2|114418.8|114393.8|114420.4|114395.4|114417.3|114392.3|11
1738573580000|2025-02-03 09:06:20|114418.3|114393.3|114427.3|114402.3|114427.3|114402.3|114415.9|114390.9|18
1738573590000|2025-02-03 09:06:30|114426.1|114401.1|114417.2|114392.2|114430|114405|114412.5|114387.5|20
1738573600000|2025-02-03 09:06:40|114416.1|114391.1|114423.4|114398.4|114423.4|114398.4|114403.3|114378.3|19
1738573610000|2025-02-03 09:06:50|114422.9|114397.9|114417.7|114392.7|114422.9|114397.9|114416.2|114391.2|18
1738573620000|2025-02-03 09:07:00|114418.7|114393.7|114423.5|114398.5|114426.6|114401.6|114418.7|114393.7|17
1738573630000|2025-02-03 09:07:10|114423.1|114398.1|114425.7|114400.7|114425.9|114400.9|114422|114397|11
1738573640000|2025-02-03 09:07:20|114424.5|114399.5|114412.5|114387.5|114424.5|114399.5|114412.5|114387.5|23
1738573650000|2025-02-03 09:07:30|114413.7|114388.7|114412.5|114387.5|114417.6|114392.6|114412.5|114387.5|14
1738573660000|2025-02-03 09:07:40|114411.8|114386.8|114412.4|114387.4|114415.1|114390.1|114410.1|114385.1|14
1738573670000|2025-02-03 09:07:50|114412.3|114387.3|114414.8|114389.8|114420.1|114395.1|114412.2|114387.2|11
1738573680000|2025-02-03 09:08:00|114416.1|114391.1|114416|114391|114421.4|114396.4|114416|114391|18
1738573690000|2025-02-03 09:08:10|114412.5|114387.5|114422.8|114397.8|114432.1|114407.1|114406.9|114381.9|37
1738573700000|2025-02-03 09:08:20|114422.5|114397.5|114424.1|114399.1|114424.1|114399.1|114422.1|114397.1|9
1738573710000|2025-02-03 09:08:30|114423.1|114398.1|114399.3|114374.3|114424.6|114399.6|114398.2|114373.2|27
1738573720000|2025-02-03 09:08:40|114402.4|114377.4|114431.2|114406.2|114431.7|114406.7|114402.4|114377.4|22
1738573730000|2025-02-03 09:08:50|114430.1|114405.1|114416.8|114391.8|114430.1|114405.1|114416.5|114391.5|18
1738573740000|2025-02-03 09:09:00|114416.7|114391.7|114395.5|114370.5|114420.5|114395.5|114395.5|114370.5|19
1738573750000|2025-02-03 09:09:10|114395.6|114370.6|114395|114370|114396.5|114371.5|114393.1|114368.1|16
1738573760000|2025-02-03 09:09:20|114394|114369|114392.7|114367.7|114394.3|114369.3|114391.2|114366.2|16
1738573770000|2025-02-03 09:09:30|114392.9|114367.9|114407.6|114382.6|114409.2|114384.2|114390|114365|17
1738573780000|2025-02-03 09:09:40|114406.6|114381.6|114390|114365|114407|114382|114390|114365|26
1738573790000|2025-02-03 09:09:50|114390.5|114365.5|114372.9|114347.9|114391.2|114366.2|114369.9|114344.9|24
1738573800000|2025-02-03 09:10:00|114374|114349|114403.5|114378.5|114403.5|114378.5|114374|114349|27
1738573810000|2025-02-03 09:10:10|114403|114378|114390.7|114365.7|114403.7|114378.7|114388.5|114363.5|18
1738573820000|2025-02-03 09:10:20|114389.8|114364.8|114385.6|114360.6|114389.8|114364.8|114383.5|114358.5|9
1738573830000|2025-02-03 09:10:30|114390.6|114365.6|114389.2|114364.2|114395.9|114370.9|114388|114363|23
1738573840000|2025-02-03 09:10:40|114388.7|114363.7|114380.3|114355.3|114388.7|114363.7|114378.4|114353.4|15
1738573850000|2025-02-03 09:10:50|114381|114356|114381.9|114356.9|114386.8|114361.8|114380.6|114355.6|18
1738573860000|2025-02-03 09:11:00|114381.4|114356.4|114371.2|114346.2|114382.9|114357.9|114367.1|114342.1|19
1738573870000|2025-02-03 09:11:10|114377.8|114352.8|114397.5|114372.5|114398.1|114373.1|114377.8|114352.8|23
1738573880000|2025-02-03 09:11:20|114396.5|114371.5|114391.5|114366.5|114396.5|114371.5|114391|114366|8
1738573890000|2025-02-03 09:11:30|114392.1|114367.1|114387.1|114362.1|114392.3|114367.3|114386.1|114361.1|13
1738573900000|2025-02-03 09:11:40|114387|114362|114383.4|114358.4|114387.9|114362.9|114383.4|114358.4|10
1738573910000|2025-02-03 09:11:50|114382.3|114357.3|114370.8|114345.8|114382.3|114357.3|114370.8|114345.8|13
1738573920000|2025-02-03 09:12:00|114369.7|114344.7|114365.5|114340.5|114369.7|114344.7|114365.5|114340.5|11
1738573930000|2025-02-03 09:12:10|114365.4|114340.4|114393.8|114368.8|114393.8|114368.8|114364.1|114339.1|21
1738573940000|2025-02-03 09:12:20|114394.1|114369.1|114389|114364|114394.8|114369.8|114388.9|114363.9|17
1738573950000|2025-02-03 09:12:30|114388.9|114363.9|114399.6|114374.6|114399.6|114374.6|114388|114363|16
1738573960000|2025-02-03 09:12:40|114401.1|114376.1|114393.1|114368.1|114403.8|114378.8|114390.3|114365.3|22
1738573970000|2025-02-03 09:12:50|114393.9|114368.9|114375.7|114350.7|114393.9|114368.9|114375.7|114350.7|15
1738573980000|2025-02-03 09:13:00|114376.3|114351.3|114378.9|114353.9|114380.1|114355.1|114366.8|114341.8|27
1738573990000|2025-02-03 09:13:10|114379.8|114354.8|114366.3|114341.3|114379.8|114354.8|114365.6|114340.6|13
1738574000000|2025-02-03 09:13:20|114367.2|114342.2|114360.4|114335.4|114367.7|114342.7|114348.9|114323.9|19
1738574010000|2025-02-03 09:13:30|114361.2|114336.2|114357|114332|114369.1|114344.1|114353.6|114328.6|26
1738574020000|2025-02-03 09:13:40|114358.9|114333.9|114354.3|114329.3|114360.4|114335.4|114354|114329|19
1738574030000|2025-02-03 09:13:50|114354.6|114329.6|114359.3|114309.3|114359.3|114329.9|114345.4|114307.3|22
1738574040000|2025-02-03 09:14:00|114363.1|114313.1|114346.5|114321.5|114363.1|114323.8|114341.4|114307.7|27
1738574050000|2025-02-03 09:14:10|114347.9|114322.9|114350|114325|114352.7|114327.7|114347.9|114322.9|16
1738574060000|2025-02-03 09:14:20|114351.6|114326.6|114353.8|114328.8|114354.5|114329.5|114345.4|114320.4|20
1738574070000|2025-02-03 09:14:30|114353.6|114328.6|114358.1|114333.1|114358.9|114333.9|114352.7|114327.7|13
1738574080000|2025-02-03 09:14:40|114357.3|114332.3|114355.2|114330.2|114357.3|114332.3|114351.3|114326.3|8
1738574090000|2025-02-03 09:14:50|114354.4|114329.4|114356.8|114331.8|114358.5|114333.5|114350.1|114325.1|18
1738574100000|2025-02-03 09:15:00|114356.4|114331.4|114365|114340|114367.1|114342.1|114354.4|114329.4|20
1738574110000|2025-02-03 09:15:10|114364.2|114339.2|114368.6|114343.6|114368.6|114343.6|114359|114334|15
1738574120000|2025-02-03 09:15:20|114369.6|114344.6|114383.1|114358.1|114387.6|114362.6|114369.6|114344.6|24
1738574130000|2025-02-03 09:15:30|114383.2|114358.2|114393.2|114368.2|114393.5|114368.5|114383.2|114358.2|14
1738574140000|2025-02-03 09:15:40|114392.3|114367.3|114385.2|114360.2|114392.3|114367.3|114382.9|114357.9|13
1738574150000|2025-02-03 09:15:50|114385.6|114360.6|114371.8|114346.8|114385.6|114360.6|114371.6|114346.6|13
1738574160000|2025-02-03 09:16:00|114371.1|114346.1|114374.1|114349.1|114388.1|114363.1|114370.5|114345.5|25
1738574170000|2025-02-03 09:16:10|114374.6|114349.6|114378.1|114353.1|114384.4|114359.4|114374.6|114349.6|18
1738574180000|2025-02-03 09:16:20|114377.6|114352.6|114370.9|114345.9|114377.6|114352.6|114370.9|114345.9|12
1738574190000|2025-02-03 09:16:30|114369.3|114344.3|114365|114340|114375.2|114350.2|114365|114340|15
1738574200000|2025-02-03 09:16:40|114364.4|114339.4|114342.6|114317.6|114365.3|114340.3|114337.7|114312.7|30
1738574210000|2025-02-03 09:16:50|114343.6|114318.6|114352.7|114327.7|114357.9|114332.9|114343.6|114318.6|22
1738574220000|2025-02-03 09:17:00|114354.2|114329.2|114352.9|114327.9|114357.5|114332.5|114349|114324|27
1738574230000|2025-02-03 09:17:10|114353.8|114328.8|114343.3|114318.3|114354.3|114329.3|114342.6|114317.6|29
1738574240000|2025-02-03 09:17:20|114342.6|114317.6|114350.7|114325.7|114350.9|114325.9|114333.7|114308.7|23
1738574250000|2025-02-03 09:17:30|114351.1|114326.1|114328.6|114303.6|114351.1|114326.1|114328.6|114303.6|15
1738574260000|2025-02-03 09:17:40|114328.3|114303.3|114331.2|114306.2|114334.3|114309.3|114328|114303|13
1738574270000|2025-02-03 09:17:50|114324.2|114299.2|114328.4|114303.4|114331.1|114306.1|114324.2|114299.2|14
1738574280000|2025-02-03 09:18:00|114329.4|114304.4|114337.6|114312.6|114337.7|114312.7|114329.4|114304.4|18
1738574290000|2025-02-03 09:18:10|114337.5|114312.5|114334.8|114309.8|114341|114316|114331.9|114306.9|24
1738574300000|2025-02-03 09:18:20|114333.7|114308.7|114341.4|114316.4|114341.4|114316.4|114331|114306|15
1738574310000|2025-02-03 09:18:30|114340.5|114315.5|114338.9|114313.9|114343.9|114318.9|114332.8|114307.8|18
1738574320000|2025-02-03 09:18:40|114338|114313|114329.9|114304.9|114338|114313|114320|114295|19
1738574330000|2025-02-03 09:18:50|114330.1|114305.1|114326.3|114301.3|114330.7|114305.7|114320.4|114295.4|25
1738574340000|2025-02-03 09:19:00|114327.3|114302.3|114318.3|114293.3|114329.8|114304.8|114317.4|114292.4|18
1738574350000|2025-02-03 09:19:10|114318|114293|114328.8|114303.8|114328.8|114303.8|114317|114292|26
1738574360000|2025-02-03 09:19:20|114330.8|114305.8|114332.8|114307.8|114334.5|114309.5|114328.2|114303.2|21
1738574370000|2025-02-03 09:19:30|114333.3|114308.3|114334.2|114309.2|114337.7|114312.7|114331.5|114306.5|19
1738574380000|2025-02-03 09:19:40|114339.3|114314.3|114339.9|114314.9|114345.4|114320.4|114333.3|114308.3|26
1738574390000|2025-02-03 09:19:50|114340.4|114315.4|114343.4|114318.4|114350.6|114325.6|114340.4|114315.4|21
1738574400000|2025-02-03 09:20:00|114342.3|114317.3|114338.5|114313.5|114342.3|114317.3|114334.7|114309.7|27
1738574410000|2025-02-03 09:20:10|114339.7|114314.7|114348.2|114323.2|114350.3|114325.3|114339.7|114314.7|16
1738574420000|2025-02-03 09:20:20|114347.3|114322.3|114345.7|114320.7|114348.9|114323.9|114343.3|114318.3|30
1738574430000|2025-02-03 09:20:30|114344.8|114319.8|114344.6|114319.6|114345.9|114320.9|114329.9|114304.9|30
1738574440000|2025-02-03 09:20:40|114339.1|114314.1|114359.4|114334.4|114367.3|114342.3|114338.1|114313.1|37
1738574450000|2025-02-03 09:20:50|114359.2|114334.2|114348.5|114323.5|114359.2|114334.2|114343|114318|29
1738574460000|2025-02-03 09:21:00|114349.4|114324.4|114351.5|114326.5|114351.9|114326.9|114342.5|114317.5|15
1738574470000|2025-02-03 09:21:10|114351.8|114326.8|114344.6|114319.6|114351.8|114326.8|114337.7|114312.7|25
1738574480000|2025-02-03 09:21:20|114345.3|114320.3|114346.9|114321.9|114351|114326|114340.9|114315.9|24
1738574490000|2025-02-03 09:21:30|114346|114321|114344.9|114319.9|114347.7|114322.7|114343.3|114318.3|24
1738574500000|2025-02-03 09:21:40|114346.1|114321.1|114348.8|114323.8|114348.8|114323.8|114346.1|114321.1|7
1738574510000|2025-02-03 09:21:50|114347.9|114322.9|114347.5|114322.5|114347.9|114322.9|114343.1|114318.1|15
1738574520000|2025-02-03 09:22:00|114347.4|114322.4|114347.4|114322.4|114347.6|114322.6|114346.8|114321.8|5
1738574530000|2025-02-03 09:22:10|114346.3|114321.3|114334.5|114309.5|114348.1|114323.1|114332.6|114307.6|22
1738574540000|2025-02-03 09:22:20|114335.1|114310.1|114341.2|114316.2|114341.2|114316.2|114335.1|114310.1|6
1738574550000|2025-02-03 09:22:30|114342.5|114317.5|114363.9|114338.9|114363.9|114338.9|114342.5|114317.5|16
1738574560000|2025-02-03 09:22:40|114364|114339|114368.9|114343.9|114368.9|114343.9|114363.9|114338.9|10
1738574570000|2025-02-03 09:22:50|114367.6|114342.6|114371.8|114346.8|114373.4|114348.4|114367.6|114342.6|20
1738574580000|2025-02-03 09:23:00|114370.9|114345.9|114380.5|114355.5|114381.2|114356.2|114369.4|114344.4|11
1738574590000|2025-02-03 09:23:10|114380.9|114355.9|114340.4|114315.4|114382.2|114357.2|114340.4|114315.4|37
1738574600000|2025-02-03 09:23:20|114339.4|114314.4|114342|114317|114342|114317|114335.2|114310.2|20
1738574610000|2025-02-03 09:23:30|114342.1|114317.1|114346.1|114321.1|114351.4|114326.4|114342.1|114317.1|17
1738574620000|2025-02-03 09:23:40|114346.6|114321.6|114353|114328|114353|114328|114343.6|114318.6|20
1738574630000|2025-02-03 09:23:50|114351.9|114326.9|114343.8|114318.8|114351.9|114326.9|114340.8|114315.8|13
1738574640000|2025-02-03 09:24:00|114344.8|114319.8|114354.6|114329.6|114357.9|114332.9|114344.4|114319.4|20
1738574650000|2025-02-03 09:24:10|114359|114334|114356.6|114331.6|114362.7|114337.7|114350.6|114325.6|25
1738574660000|2025-02-03 09:24:20|114357.6|114332.6|114346.6|114321.6|114358.9|114333.9|114344.9|114319.9|12
1738574670000|2025-02-03 09:24:30|114346.8|114321.8|114349.8|114324.8|114360.9|114335.9|114346.3|114321.3|24
1738574680000|2025-02-03 09:24:40|114350.7|114325.7|114343.4|114318.4|114354.8|114329.8|114343.4|114318.4|19
1738574690000|2025-02-03 09:24:50|114342.7|114317.7|114337.1|114312.1|114342.7|114317.7|114331.9|114306.9|27
1738574700000|2025-02-03 09:25:00|114337.6|114312.6|114329.5|114304.5|114337.7|114312.7|114329.5|114304.5|16
1738574710000|2025-02-03 09:25:10|114329.4|114304.4|114311.5|114286.5|114329.4|114304.4|114309.4|114284.4|24
1738574720000|2025-02-03 09:25:20|114313.9|114288.9|114313.7|114288.7|114313.9|114288.9|114311.7|114286.7|16
1738574730000|2025-02-03 09:25:30|114313.6|114288.6|114319.8|114294.8|114319.8|114294.8|114307.5|114282.5|26
1738574740000|2025-02-03 09:25:40|114319|114294|114316.5|114291.5|114322.8|114297.8|114313.8|114288.8|25
1738574750000|2025-02-03 09:25:50|114315.1|114290.1|114303.8|114278.8|114321.2|114296.2|114303.8|114278.8|23
1738574760000|2025-02-03 09:26:00|114305.1|114280.1|114320.8|114295.8|114321.2|114296.2|114305.1|114280.1|25
1738574770000|2025-02-03 09:26:10|114319.9|114294.9|114316|114291|114319.9|114294.9|114308.8|114283.8|26
1738574780000|2025-02-03 09:26:20|114315.3|114290.3|114319.1|114294.1|114321|114296|114315.3|114290.3|17
1738574790000|2025-02-03 09:26:30|114318.3|114293.3|114319|114294|114321.3|114296.3|114313.1|114288.1|25
1738574800000|2025-02-03 09:26:40|114318|114293|114314.1|114289.1|114320.2|114295.2|114314.1|114289.1|20
1738574810000|2025-02-03 09:26:50|114314.7|114289.7|114315.8|114290.8|114316.5|114291.5|114314.6|114289.6|11
1738574820000|2025-02-03 09:27:00|114315.6|114290.6|114313.2|114288.2|114316.6|114291.6|114313.1|114288.1|22
1738574830000|2025-02-03 09:27:10|114312.4|114287.4|114312.3|114287.3|114312.4|114287.4|114312.2|114287.2|5
1738574840000|2025-02-03 09:27:20|114312.2|114287.2|114313.5|114288.5|114313.7|114288.7|114310.6|114285.6|21
1738574850000|2025-02-03 09:27:30|114313.4|114288.4|114308.2|114283.2|114314.8|114289.8|114306.5|114281.5|20
1738574860000|2025-02-03 09:27:40|114306.9|114281.9|114308.6|114283.6|114308.6|114283.6|114306.9|114281.9|6
1738574870000|2025-02-03 09:27:50|114309.5|114284.5|114284|114259|114309.5|114284.5|114282.9|114257.9|16
1738574880000|2025-02-03 09:28:00|114283.6|114258.6|114282.9|114257.9|114283.6|114258.6|114282.9|114257.9|3
1738574890000|2025-02-03 09:28:10|114282.5|114257.5|114283.1|114258.1|114284.1|114259.1|114282.5|114257.5|5
1738574900000|2025-02-03 09:28:20|114284.6|114259.6|114283.4|114258.4|114285.4|114260.4|114283.3|114258.3|7
1738574910000|2025-02-03 09:28:30|114281.2|114256.2|114281|114256|114285.4|114260.4|114277.3|114252.3|19
1738574920000|2025-02-03 09:28:40|114282|114257|114282.6|114257.6|114282.6|114257.6|114277.6|114252.6|14
1738574930000|2025-02-03 09:28:50|114283|114258|114275|114250|114283|114258|114273|114248|32
1738574940000|2025-02-03 09:29:00|114275.6|114250.6|114273.2|114248.2|114279.4|114254.4|114272.4|114247.4|27
1738574950000|2025-02-03 09:29:10|114273.9|114248.9|114276.1|114251.1|114278.1|114253.1|114273.4|114248.4|34
1738574960000|2025-02-03 09:29:20|114278.1|114253.1|114285|114260|114285.5|114260.5|114278.1|114253.1|23
1738574970000|2025-02-03 09:29:30|114284.5|114259.5|114278.4|114253.4|114288.4|114263.4|114276.7|114251.7|23
1738574980000|2025-02-03 09:29:40|114276.7|114251.7|114275|114250|114278.7|114253.7|114270.6|114245.6|11
1738574990000|2025-02-03 09:29:50|114274.5|114249.5|114283.7|114233.7|114296.9|114253.3|114274.5|114232.5|18
1738575000000|2025-02-03 09:30:00|114280.5|114230.5|114281.6|114231.6|114289.9|114239.9|114280.5|114230.5|26
1738575010000|2025-02-03 09:30:10|114283|114233|114287.5|114237.5|114288|114238|114283|114233|14
1738575020000|2025-02-03 09:30:20|114289|114239|114284.4|114234.4|114291.4|114241.4|114279.7|114229.7|31
1738575030000|2025-02-03 09:30:30|114284.9|114234.9|114286.6|114261.6|114286.8|114261.8|114281.5|114232.1|28
1738575040000|2025-02-03 09:30:40|114286.7|114261.7|114293.8|114268.8|114294.3|114269.3|114286.7|114261.7|17
1738575050000|2025-02-03 09:30:50|114295.5|114270.5|114289.8|114264.8|114295.5|114270.5|114288.7|114263.7|15
1738575060000|2025-02-03 09:31:00|114289.5|114264.5|114289.2|114264.2|114289.8|114264.8|114288.2|114263.2|6
1738575070000|2025-02-03 09:31:10|114289.3|114264.3|114290.1|114265.1|114295.8|114270.8|114289.3|114264.3|19
1738575080000|2025-02-03 09:31:20|114291.1|114266.1|114295.3|114270.3|114296.1|114271.1|114290.1|114265.1|9
1738575090000|2025-02-03 09:31:30|114295.5|114270.5|114294.9|114269.9|114295.5|114270.5|114293.6|114268.6|10
1738575100000|2025-02-03 09:31:40|114293.6|114268.6|114288.5|114263.5|114293.6|114268.6|114288.5|114263.5|9
1738575110000|2025-02-03 09:31:50|114288|114263|114292.9|114267.9|114293.6|114268.6|114287.5|114262.5|17
1738575120000|2025-02-03 09:32:00|114292.8|114267.8|114301.3|114276.3|114303.1|114278.1|114290|114265|40
1738575130000|2025-02-03 09:32:10|114300.9|114275.9|114292.9|114242.9|114302.1|114277.1|114281.5|114242.9|28
1738575140000|2025-02-03 09:32:20|114292.6|114242.6|114288.2|114263.2|114296.9|114265.5|114287.3|114242.6|25
1738575150000|2025-02-03 09:32:30|114286|114261|114279.5|114254.5|114289.2|114264.2|114279.2|114254.2|30
1738575160000|2025-02-03 09:32:40|114276.2|114251.2|114277|114252|114279.2|114254.2|114275.6|114250.6|21
1738575170000|2025-02-03 09:32:50|114277.6|114252.6|114276.7|114251.7|114277.6|114252.6|114274.7|114249.7|12
1738575180000|2025-02-03 09:33:00|114275.9|114250.9|114274.1|114249.1|114275.9|114250.9|114268.5|114243.5|18
1738575190000|2025-02-03 09:33:10|114272.8|114247.8|114273.8|114248.8|114274.5|114249.5|114270|114245|12
1738575200000|2025-02-03 09:33:20|114272.9|114247.9|114251.7|114226.7|114272.9|114247.9|114249.6|114214.6|34
1738575210000|2025-02-03 09:33:30|114249.4|114224.4|114252.2|114227.2|114265.8|114240.8|114249.4|114224.4|27
1738575220000|2025-02-03 09:33:40|114252.1|114227.1|114252.5|114227.5|114257|114232|114248.9|114223.9|21
1738575230000|2025-02-03 09:33:50|114249.6|114224.6|114253.8|114228.8|114255.4|114230.4|114248.9|114223.9|28
1738575240000|2025-02-03 09:34:00|114255.4|114230.4|114250|114225|114255.4|114230.4|114249|114224|21
1738575250000|2025-02-03 09:34:10|114248.7|114223.7|114260|114235|114260|114235|114248.7|114223.7|25
1738575260000|2025-02-03 09:34:20|114259.8|114234.8|114258.1|114233.1|114260.5|114235.5|114248.9|114223.9|21
1738575270000|2025-02-03 09:34:30|114261.8|114236.8|114255.7|114230.7|114261.8|114236.8|114251.9|114226.9|21
1738575280000|2025-02-03 09:34:40|114255|114230|114254.8|114229.8|114259.1|114234.1|114252.9|114227.9|32
1738575290000|2025-02-03 09:34:50|114256.6|114231.6|114249|114224|114260.3|114235.3|114248.5|114223.5|21
1738575300000|2025-02-03 09:35:00|114250.7|114225.7|114242.2|114217.2|114253.9|114228.9|114242|114217|26
1738575310000|2025-02-03 09:35:10|114243.4|114218.4|114255.3|114230.3|114255.7|114230.7|114243.4|114218.4|16
1738575320000|2025-02-03 09:35:20|114256.2|114231.2|114247.4|114222.4|114256.2|114231.2|114245.6|114220.6|18
1738575330000|2025-02-03 09:35:30|114248.3|114223.3|114249.1|114224.1|114254|114229|114248.3|114223.3|14
1738575340000|2025-02-03 09:35:40|114249.6|114224.6|114245.3|114220.3|114251.6|114226.6|114245.3|114220.3|18
1738575350000|2025-02-03 09:35:50|114244|114219|114238.7|114213.7|114244|114219|114230|114205|21
1738575360000|2025-02-03 09:36:00|114239.9|114214.9|114240|114215|114241|114216|114235.7|114210.7|11
1738575370000|2025-02-03 09:36:10|114240.3|114215.3|114231|114206|114240.3|114215.3|114231|114206|22
1738575380000|2025-02-03 09:36:20|114232.1|114207.1|114242.7|114217.7|114244.2|114219.2|114232.1|114207.1|24
1738575390000|2025-02-03 09:36:30|114243.1|114218.1|114244.1|114219.1|114244.4|114219.4|114238.5|114213.5|14
1738575400000|2025-02-03 09:36:40|114243.3|114218.3|114244.7|114219.7|114245.9|114220.9|114236.7|114211.7|11
1738575410000|2025-02-03 09:36:50|114243.8|114218.8|114249.6|114224.6|114249.6|114224.6|114242.7|114217.7|15
1738575420000|2025-02-03 09:37:00|114248.9|114223.9|114252.5|114227.5|114254|114229|114242.2|114217.2|22
1738575430000|2025-02-03 09:37:10|114250.8|114225.8|114253.4|114228.4|114253.4|114228.4|114245.7|114220.7|19
1738575440000|2025-02-03 09:37:20|114252.5|114227.5|114249.8|114224.8|114252.5|114227.5|114249.8|114224.8|8
1738575450000|2025-02-03 09:37:30|114249.4|114224.4|114249.2|114224.2|114252.1|114227.1|114248.4|114223.4|20
1738575460000|2025-02-03 09:37:40|114249.4|114224.4|114247.9|114222.9|114253|114228|114247.9|114222.9|23
1738575470000|2025-02-03 09:37:50|114247|114222|114233.4|114208.4|114247.9|114222.9|114230.7|114205.7|24
1738575480000|2025-02-03 09:38:00|114232.8|114207.8|114228.2|114203.2|114232.8|114207.8|114226.5|114201.5|15
1738575490000|2025-02-03 09:38:10|114228.9|114203.9|114233.9|114208.9|114233.9|114208.9|114228.4|114203.4|13
1738575500000|2025-02-03 09:38:20|114233|114208|114238|114213|114238|114213|114229.3|114204.3|16
1738575510000|2025-02-03 09:38:30|114238.1|114213.1|114239.9|114214.9|114245.4|114220.4|114235.6|114210.6|16
1738575520000|2025-02-03 09:38:40|114239.6|114214.6|114249|114224|114255.9|114230.9|114239.1|114214.1|22
1738575530000|2025-02-03 09:38:50|114247.5|114222.5|114240.3|114215.3|114252.8|114227.8|114239.6|114214.6|38
1738575540000|2025-02-03 09:39:00|114241.2|114216.2|114244.1|114219.1|114245|114220|114241|114216|19
1738575550000|2025-02-03 09:39:10|114245.2|114220.2|114245.9|114220.9|114246.4|114221.4|114243|114218|13
1738575560000|2025-02-03 09:39:20|114245.6|114220.6|114254.6|114229.6|114254.6|114229.6|114245.6|114220.6|18
1738575570000|2025-02-03 09:39:30|114255.1|114230.1|114250.7|114225.7|114257.6|114232.6|114249|114224|27
1738575580000|2025-02-03 09:39:40|114251.5|114226.5|114247.7|114222.7|114251.6|114226.6|114247.2|114222.2|19
1738575590000|2025-02-03 09:39:50|114247.5|114222.5|114237.6|114212.6|114247.5|114222.5|114237.6|114212.6|16
1738575600000|2025-02-03 09:40:00|114237.1|114212.1|114245.1|114220.1|114248|114223|114233.7|114208.7|24
1738575610000|2025-02-03 09:40:10|114244.2|114219.2|114254.5|114229.5|114254.5|114229.5|114234.4|114209.4|33
1738575620000|2025-02-03 09:40:20|114258.4|114233.4|114254.8|114229.8|114258.4|114233.4|114254.8|114229.8|15
1738575630000|2025-02-03 09:40:30|114255.8|114230.8|114256.5|114231.5|114261.7|114236.7|114254.3|114229.3|32
1738575640000|2025-02-03 09:40:40|114255.5|114230.5|114261|114236|114261|114236|114255.5|114230.5|6
1738575650000|2025-02-03 09:40:50|114269.3|114244.3|114280.3|114255.3|114280.9|114255.9|114269.3|114244.3|26
1738575660000|2025-02-03 09:41:00|114281.2|114256.2|114296.8|114271.8|114297.7|114272.7|114281.2|114256.2|23
1738575670000|2025-02-03 09:41:10|114299.2|114274.2|114303.7|114278.7|114307.8|114282.8|114298.4|114273.4|24
1738575680000|2025-02-03 09:41:20|114302.6|114277.6|114303.3|114278.3|114305|114280|114301.1|114276.1|13
1738575690000|2025-02-03 09:41:30|114302.9|114277.9|114302.5|114277.5|114306.6|114281.6|114298.1|114273.1|18
1738575700000|2025-02-03 09:41:40|114301.7|114276.7|114313|114288|114313|114288|114301.7|114276.7|21
1738575710000|2025-02-03 09:41:50|114313.1|114288.1|114312.8|114287.8|114315.5|114290.5|114311.6|114286.6|10
1738575720000|2025-02-03 09:42:00|114313.8|114288.8|114322.5|114297.5|114322.6|114297.6|114313.8|114288.8|12
1738575730000|2025-02-03 09:42:10|114323.6|114298.6|114348.5|114323.5|114350.3|114325.3|114323.6|114298.6|24
1738575740000|2025-02-03 09:42:20|114345.6|114320.6|114349.6|114324.6|114352.4|114327.4|114343|114318|33
1738575750000|2025-02-03 09:42:30|114349.1|114324.1|114353.2|114328.2|114354.6|114329.6|114347.2|114322.2|21
1738575760000|2025-02-03 09:42:40|114352.4|114327.4|114352.8|114327.8|114354.3|114329.3|114347.3|114322.3|14
1738575770000|2025-02-03 09:42:50|114353.5|114328.5|114346.5|114321.5|114353.5|114328.5|114338.9|114313.9|23
1738575780000|2025-02-03 09:43:00|114345.4|114320.4|114335.8|114310.8|114349.2|114324.2|114335.8|114310.8|22
1738575790000|2025-02-03 09:43:10|114334.3|114309.3|114339.2|114314.2|114341|114316|114333.8|114308.8|10
1738575800000|2025-02-03 09:43:20|114338.2|114313.2|114340.8|114315.8|114345.3|114320.3|114336.4|114311.4|15
1738575810000|2025-02-03 09:43:30|114340.3|114315.3|114342|114317|114342|114317|114330.9|114305.9|13
1738575820000|2025-02-03 09:43:40|114343.6|114318.6|114341|114316|114348.3|114323.3|114341|114316|23
1738575830000|2025-02-03 09:43:50|114340.9|114315.9|114339|114314|114341|114316|114338.4|114313.4|9
1738575840000|2025-02-03 09:44:00|114338.7|114313.7|114337.4|114312.4|114339.3|114314.3|114337.4|114312.4|6
1738575850000|2025-02-03 09:44:10|114338.1|114313.1|114333|114308|114339.7|114314.7|114333|114308|11
1738575860000|2025-02-03 09:44:20|114332.5|114307.5|114348.1|114323.1|114348.1|114323.1|114332.5|114307.5|24
1738575870000|2025-02-03 09:44:30|114349|114324|114348|114323|114351.1|114326.1|114347.5|114322.5|8
1738575880000|2025-02-03 09:44:40|114346.9|114321.9|114336.3|114311.3|114347.4|114322.4|114335.7|114310.7|28
1738575890000|2025-02-03 09:44:50|114336|114311|114329.6|114304.6|114336|114311|114326.4|114301.4|17
1738575900000|2025-02-03 09:45:00|114330.3|114305.3|114349.2|114324.2|114351.3|114326.3|114330|114305|31
1738575910000|2025-02-03 09:45:10|114355.7|114330.7|114365.9|114340.9|114365.9|114340.9|114349.9|114324.9|31
1738575920000|2025-02-03 09:45:20|114363|114338|114374.8|114349.8|114374.8|114349.8|114360.7|114335.7|30
1738575930000|2025-02-03 09:45:30|114375.6|114350.6|114382.1|114357.1|114382.8|114357.8|114373.5|114348.5|14
1738575940000|2025-02-03 09:45:40|114381.2|114356.2|114395|114370|114407.9|114382.9|114381|114356|31
1738575950000|2025-02-03 09:45:50|114396.2|114371.2|114393.2|114368.2|114399.5|114374.5|114393.2|114368.2|16
1738575960000|2025-02-03 09:46:00|114392.7|114367.7|114396.2|114371.2|114396.8|114371.8|114390.4|114365.4|24
1738575970000|2025-02-03 09:46:10|114396.1|114371.1|114397.7|114372.7|114398.7|114373.7|114395.5|114370.5|12
1738575980000|2025-02-03 09:46:20|114396.8|114371.8|114394.8|114369.8|114402.7|114377.7|114393.4|114368.4|24
1738575990000|2025-02-03 09:46:30|114394|114369|114398.4|114373.4|114398.4|114373.4|114393.3|114368.3|9
1738576000000|2025-02-03 09:46:40|114396.7|114371.7|114399.1|114374.1|114405.9|114380.9|114395.6|114370.6|15
1738576010000|2025-02-03 09:46:50|114398.5|114373.5|114397.2|114372.2|114410.5|114385.5|114397.2|114372.2|27
1738576020000|2025-02-03 09:47:00|114396.4|114371.4|114402.9|114377.9|114406.9|114381.9|114396.4|114371.4|22
1738576030000|2025-02-03 09:47:10|114402.8|114377.8|114394.2|114369.2|114402.8|114377.8|114393.2|114368.2|14
1738576040000|2025-02-03 09:47:20|114395.4|114370.4|114398.9|114373.9|114404.4|114379.4|114395.4|114370.4|21
1738576050000|2025-02-03 09:47:30|114398.7|114373.7|114397.9|114372.9|114403.6|114378.6|114396.8|114371.8|21
1738576060000|2025-02-03 09:47:40|114398.7|114373.7|114383.3|114358.3|114398.7|114373.7|114375.7|114350.7|32
1738576070000|2025-02-03 09:47:50|114383.2|114358.2|114385.9|114360.9|114388.1|114363.1|114383.2|114358.2|12
1738576080000|2025-02-03 09:48:00|114385.1|114360.1|114417.7|114392.7|114419|114394|114385.1|114360.1|34
1738576090000|2025-02-03 09:48:10|114416.9|114391.9|114442.9|114392.9|114442.9|114403.9|114415.2|114390.2|18
1738576100000|2025-02-03 09:48:20|114442|114392|114441|114391|114443.4|114393.4|114435.4|114385.4|33
1738576110000|2025-02-03 09:48:30|114441.1|114391.1|114447.7|114422.7|114454.9|114422.7|114439.7|114389.7|33
1738576120000|2025-02-03 09:48:40|114446.4|114421.4|114452.6|114427.6|114455.8|114430.8|114446.4|114421.4|27
1738576130000|2025-02-03 09:48:50|114455.2|114430.2|114446.8|114421.8|114455.2|114430.2|114446.8|114421.8|27
1738576140000|2025-02-03 09:49:00|114446|114421|114450.3|114425.3|114452.5|114427.5|114445.5|114420.5|30
1738576150000|2025-02-03 09:49:10|114451.7|114426.7|114450.4|114425.4|114458.2|114433.2|114443.3|114418.3|32
1738576160000|2025-02-03 09:49:20|114449.3|114424.3|114454|114429|114454.1|114429.1|114449.1|114424.1|17
1738576170000|2025-02-03 09:49:30|114454.3|114429.3|114445.1|114420.1|114455.8|114430.8|114435.1|114410.1|25
1738576180000|2025-02-03 09:49:40|114448|114423|114436.8|114411.8|114448|114423|114434.7|114409.7|33
1738576190000|2025-02-03 09:49:50|114441.3|114416.3|114455.4|114430.4|114455.4|114430.4|114441.1|114416.1|35
1738576200000|2025-02-03 09:50:00|114456.2|114431.2|114446.4|114421.4|114456.2|114431.2|114443.9|114418.9|31
1738576210000|2025-02-03 09:50:10|114447|114422|114430.6|114405.6|114454.9|114429.9|114429.6|114404.6|43
1738576220000|2025-02-03 09:50:20|114431.3|114406.3|114442.2|114417.2|114446.1|114421.1|114431.1|114406.1|25
1738576230000|2025-02-03 09:50:30|114441.5|114416.5|114432.4|114407.4|114442.5|114417.5|114429.4|114404.4|24
1738576240000|2025-02-03 09:50:40|114433.5|114408.5|114435.7|114410.7|114438.2|114413.2|114428.8|114403.8|29
1738576250000|2025-02-03 09:50:50|114436.7|114411.7|114426.6|114401.6|114438.1|114413.1|114426.6|114401.6|22
1738576260000|2025-02-03 09:51:00|114427.5|114402.5|114424.5|114399.5|114429.2|114404.2|114419.9|114394.9|32
1738576270000|2025-02-03 09:51:10|114423.9|114398.9|114431.2|114406.2|114431.9|114406.9|114422.6|114397.6|15
1738576280000|2025-02-03 09:51:20|114431.1|114406.1|114423.9|114398.9|114431.3|114406.3|114423.4|114398.4|24
1738576290000|2025-02-03 09:51:30|114424.5|114399.5|114439.6|114414.6|114439.6|114414.6|114423.8|114398.8|27
1738576300000|2025-02-03 09:51:40|114438|114413|114432.4|114407.4|114442.5|114417.5|114430.5|114405.5|32
1738576310000|2025-02-03 09:51:50|114432.1|114407.1|114427.5|114402.5|114433.1|114408.1|114426.3|114401.3|14
1738576320000|2025-02-03 09:52:00|114428|114403|114423.1|114398.1|114428.9|114403.9|114418|114393|23
1738576330000|2025-02-03 09:52:10|114422.7|114397.7|114432.5|114407.5|114432.5|114407.5|114421.9|114396.9|12
1738576340000|2025-02-03 09:52:20|114434.3|114409.3|114435.2|114410.2|114438.8|114413.8|114429.8|114404.8|29
1738576350000|2025-02-03 09:52:30|114435.1|114410.1|114443.4|114418.4|114444.7|114419.7|114432.5|114407.5|25
1738576360000|2025-02-03 09:52:40|114444.7|114419.7|114450|114425|114450|114425|114440.3|114415.3|25
1738576370000|2025-02-03 09:52:50|114449.8|114424.8|114451.1|114426.1|114456.6|114431.6|114448.3|114423.3|18
1738576380000|2025-02-03 09:53:00|114452.6|114427.6|114461.2|114436.2|114461.2|114436.2|114452.6|114427.6|12
1738576390000|2025-02-03 09:53:10|114459.3|114434.3|114458.1|114433.1|114459.3|114434.3|114450|114425|16
1738576400000|2025-02-03 09:53:20|114456.7|114431.7|114456.1|114431.1|114458.2|114433.2|114447.3|114422.3|31
1738576410000|2025-02-03 09:53:30|114456|114431|114446.2|114421.2|114456|114431|114444.1|114419.1|20
1738576420000|2025-02-03 09:53:40|114446.1|114421.1|114446.8|114421.8|114453.7|114428.7|114445.5|114420.5|16
1738576430000|2025-02-03 09:53:50|114446.7|114421.7|114440.6|114415.6|114446.7|114421.7|114439.6|114414.6|17
1738576440000|2025-02-03 09:54:00|114441.8|114416.8|114436.1|114411.1|114446.7|114421.7|114435.2|114410.2|24
1738576450000|2025-02-03 09:54:10|114437.7|114412.7|114437|114412|114438.6|114413.6|114429.8|114404.8|15
1738576460000|2025-02-03 09:54:20|114437.8|114412.8|114453.9|114428.9|114455.9|114430.9|114437.8|114412.8|19
1738576470000|2025-02-03 09:54:30|114452.4|114427.4|114465.5|114440.5|114465.5|114440.5|114452.4|114427.4|19
1738576480000|2025-02-03 09:54:40|114463|114438|114465.4|114440.4|114466.4|114441.4|114463|114438|16
1738576490000|2025-02-03 09:54:50|114463.6|114438.6|114481.3|114456.3|114485.2|114460.2|114458.9|114433.9|27
1738576500000|2025-02-03 09:55:00|114482.6|114457.6|114487.3|114462.3|114489.1|114464.1|114480.5|114455.5|22
1738576510000|2025-02-03 09:55:10|114487.4|114462.4|114466.3|114441.3|114487.4|114462.4|114456.4|114431.4|23
1738576520000|2025-02-03 09:55:20|114460.9|114435.9|114473.5|114448.5|114473.5|114448.5|114460.9|114435.9|19
1738576530000|2025-02-03 09:55:30|114475.5|114450.5|114479.4|114454.4|114482.3|114457.3|114475.5|114450.5|24
1738576540000|2025-02-03 09:55:40|114479.5|114454.5|114481.3|114456.3|114487.2|114462.2|114475.1|114450.1|22
1738576550000|2025-02-03 09:55:50|114479.7|114454.7|114476.2|114451.2|114484.3|114459.3|114475.9|114450.9|26
1738576560000|2025-02-03 09:56:00|114476|114451|114477.3|114452.3|114478|114453|114476|114451|6
1738576570000|2025-02-03 09:56:10|114479.6|114454.6|114475.3|114450.3|114483.5|114458.5|114474.7|114449.7|21
1738576580000|2025-02-03 09:56:20|114474.3|114449.3|114465.9|114440.9|114474.3|114449.3|114454.2|114429.2|18
1738576590000|2025-02-03 09:56:30|114465.7|114440.7|114472.6|114447.6|114473.3|114448.3|114461.3|114436.3|15
1738576600000|2025-02-03 09:56:40|114473.1|114448.1|114478.3|114453.3|114479.2|114454.2|114473.1|114448.1|13
1738576610000|2025-02-03 09:56:50|114477.7|114452.7|114488.6|114463.6|114489.6|114464.6|114477.2|114452.2|20
1738576620000|2025-02-03 09:57:00|114489.8|114464.8|114486.2|114461.2|114489.8|114464.8|114484.1|114459.1|14
1738576630000|2025-02-03 09:57:10|114487.7|114462.7|114487.6|114462.6|114487.9|114462.9|114487.6|114462.6|3
1738576640000|2025-02-03 09:57:20|114488.5|114463.5|114495.6|114470.6|114498|114473|114488.5|114463.5|14
1738576650000|2025-02-03 09:57:30|114495.5|114470.5|114494.3|114469.3|114496.7|114471.7|114491.8|114466.8|19
1738576660000|2025-02-03 09:57:40|114494.8|114469.8|114492.5|114467.5|114498.4|114473.4|114492.5|114467.5|13
1738576670000|2025-02-03 09:57:50|114492.6|114467.6|114461.2|114436.2|114492.7|114467.7|114461.2|114436.2|26
1738576680000|2025-02-03 09:58:00|114462|114437|114446.1|114421.1|114462|114437|114441.4|114416.4|40
1738576690000|2025-02-03 09:58:10|114445.2|114420.2|114445|114420|114445.8|114420.8|114443.6|114418.6|15
1738576700000|2025-02-03 09:58:20|114443.8|114418.8|114456.3|114431.3|114456.6|114431.6|114443.8|114418.8|23
1738576710000|2025-02-03 09:58:30|114457.3|114432.3|114458.1|114433.1|114461.6|114436.6|114454.1|114429.1|32
1738576720000|2025-02-03 09:58:40|114458.3|114433.3|114458|114433|114458.7|114433.7|114456.4|114431.4|14
1738576730000|2025-02-03 09:58:50|114462.5|114437.5|114462.4|114437.4|114462.7|114437.7|114461.3|114436.3|12
1738576740000|2025-02-03 09:59:00|114461.9|114436.9|114469.9|114419.9|114470.9|114436.9|114456.3|114419.9|13
1738576750000|2025-02-03 09:59:10|114468.9|114418.9|114471.5|114421.5|114472.6|114422.6|114467.1|114417.1|21
1738576760000|2025-02-03 09:59:20|114471.7|114421.7|114473.5|114423.5|114474.7|114424.7|114470.6|114420.6|20
1738576770000|2025-02-03 09:59:30|114471.5|114421.5|114467.8|114417.8|114475|114425|114464.3|114414.3|37
1738576780000|2025-02-03 09:59:40|114469|114419|114472.9|114422.9|114476.3|114426.3|114464.6|114414.6|36
1738576790000|2025-02-03 09:59:50|114473.7|114423.7|114525.8|114387.6|114533.6|114430.7|114472.4|114360.1|46
1738576800000|2025-02-03 10:00:00|114523.3|114377.1|114452|114402|114523.3|114406.5|114449.1|114354|43
1738576810000|2025-02-03 10:00:10|114445|114395|114437.2|114387.2|114446.3|114396.3|114430|114380|36
1738576820000|2025-02-03 10:00:20|114438.5|114388.5|114438.9|114388.9|114442|114392|114429.1|114379.1|32
1738576830000|2025-02-03 10:00:30|114437.6|114387.6|114442.8|114392.8|114446.1|114396.1|114437.2|114387.2|13
1738576840000|2025-02-03 10:00:40|114441.8|114391.8|114443.9|114393.9|114444.2|114394.2|114440.5|114390.5|17
1738576850000|2025-02-03 10:00:50|114444.1|114394.1|114446.9|114396.9|114453.5|114403.5|114442.4|114392.4|26
1738576860000|2025-02-03 10:01:00|114445.8|114395.8|114446.1|114396.1|114449.8|114399.8|114444.1|114394.1|18
1738576870000|2025-02-03 10:01:10|114445.2|114395.2|114450.1|114400.1|114450.1|114400.1|114438.1|114388.1|18
1738576880000|2025-02-03 10:01:20|114450.9|114400.9|114450.3|114400.3|114452.1|114402.1|114448.7|114398.7|19
1738576890000|2025-02-03 10:01:30|114451.1|114401.1|114449.1|114399.1|114452.3|114402.3|114449.1|114399.1|8
1738576900000|2025-02-03 10:01:40|114450|114400|114452.7|114402.7|114453.8|114403.8|114448.9|114398.9|27
1738576910000|2025-02-03 10:01:50|114452.6|114402.6|114448.1|114398.1|114458.7|114408.7|114435.3|114385.3|37
1738576920000|2025-02-03 10:02:00|114449.2|114399.2|114454.8|114404.8|114456|114406|114441.8|114391.8|28
1738576930000|2025-02-03 10:02:10|114453.6|114403.6|114450.4|114400.4|114454.7|114404.7|114450.4|114400.4|16
1738576940000|2025-02-03 10:02:20|114449.2|114399.2|114444.5|114394.5|114449.2|114399.2|114443.5|114393.5|13
1738576950000|2025-02-03 10:02:30|114444|114394|114435.7|114385.7|114444.6|114394.6|114434.1|114384.1|13
1738576960000|2025-02-03 10:02:40|114435.5|114385.5|114437.3|114387.3|114437.3|114387.3|114431.5|114381.5|13
1738576970000|2025-02-03 10:02:50|114432.2|114382.2|114471.5|114421.5|114472.8|114422.8|114426.9|114376.9|28
1738576980000|2025-02-03 10:03:00|114472|114422|114441.9|114391.9|114473.1|114423.1|114436.8|114386.8|39
1738576990000|2025-02-03 10:03:10|114440.6|114390.6|114435|114385|114441.9|114391.9|114431.1|114381.1|16
1738577000000|2025-02-03 10:03:20|114434.9|114384.9|114427.4|114377.4|114436.3|114386.3|114426.7|114376.7|27
1738577010000|2025-02-03 10:03:30|114427.5|114377.5|114437.8|114387.8|114442.6|114392.6|114426.7|114376.7|29
1738577020000|2025-02-03 10:03:40|114438.1|114388.1|114435.7|114385.7|114446.6|114396.6|114433.4|114383.4|28
1738577030000|2025-02-03 10:03:50|114434.5|114384.5|114430.7|114380.7|114434.5|114384.5|114423.4|114373.4|18
1738577040000|2025-02-03 10:04:00|114429.5|114379.5|114431.7|114381.7|114431.7|114381.7|114428.4|114378.4|14
1738577050000|2025-02-03 10:04:10|114431.9|114381.9|114434.1|114384.1|114434.1|114384.1|114422.1|114372.1|24
1738577060000|2025-02-03 10:04:20|114431.9|114381.9|114427.7|114377.7|114431.9|114381.9|114420.1|114370.1|29
1738577070000|2025-02-03 10:04:30|114426.1|114376.1|114426.2|114376.2|114428.4|114378.4|114423.8|114373.8|20
1738577080000|2025-02-03 10:04:40|114415.8|114365.8|114421.7|114371.7|114421.7|114371.7|114412.5|114362.5|21
1738577090000|2025-02-03 10:04:50|114424.5|114374.5|114434.1|114384.1|114445.1|114395.1|114424.5|114374.5|29
1738577100000|2025-02-03 10:05:00|114433.2|114383.2|114413.5|114388.5|114433.2|114395.9|114413.3|114383.2|18
1738577110000|2025-02-03 10:05:10|114413.4|114388.4|114414.9|114389.9|114422.3|114397.3|114412.3|114387.3|18
1738577120000|2025-02-03 10:05:20|114411.7|114386.7|114410.2|114385.2|114415.7|114390.7|114409|114384|15
1738577130000|2025-02-03 10:05:30|114410|114385|114414.4|114389.4|114414.4|114389.4|114407.6|114382.6|11
1738577140000|2025-02-03 10:05:40|114413.4|114388.4|114399|114374|114414|114389|114399|114374|16
1738577150000|2025-02-03 10:05:50|114399.9|114374.9|114382.4|114357.4|114402.4|114377.4|114369.5|114344.5|40
1738577160000|2025-02-03 10:06:00|114383|114358|114376.5|114351.5|114383|114358|114369.3|114344.3|22
1738577170000|2025-02-03 10:06:10|114375.6|114350.6|114374.7|114349.7|114382.8|114357.8|114372.3|114347.3|26
1738577180000|2025-02-03 10:06:20|114374.1|114349.1|114377|114352|114377|114352|114367.6|114342.6|26
1738577190000|2025-02-03 10:06:30|114377.8|114352.8|114362.8|114337.8|114378.3|114353.3|114362|114337|26
1738577200000|2025-02-03 10:06:40|114362.5|114337.5|114363.7|114338.7|114371.8|114346.8|114362.2|114337.2|19
1738577210000|2025-02-03 10:06:50|114363.5|114338.5|114367.3|114342.3|114373.7|114348.7|114362.8|114337.8|20
1738577220000|2025-02-03 10:07:00|114362.4|114337.4|114354.1|114329.1|114362.4|114337.4|114347.5|114322.5|29
1738577230000|2025-02-03 10:07:10|114353.5|114328.5|114350.5|114325.5|114357.1|114332.1|114350.1|114325.1|17
1738577240000|2025-02-03 10:07:20|114353.7|114328.7|114360.7|114335.7|114363.5|114338.5|114353.7|114328.7|27
1738577250000|2025-02-03 10:07:30|114361.7|114336.7|114352.5|114327.5|114361.7|114336.7|114351.7|114326.7|26
1738577260000|2025-02-03 10:07:40|114351.5|114326.5|114358.6|114333.6|114359.7|114334.7|114351.5|114326.5|19
1738577270000|2025-02-03 10:07:50|114358.5|114333.5|114341|114316|114358.5|114333.5|114339.3|114314.3|32
1738577280000|2025-02-03 10:08:00|114340.4|114315.4|114328.5|114303.5|114342|114317|114320.7|114295.7|28
1738577290000|2025-02-03 10:08:10|114327.8|114302.8|114326.6|114301.6|114329.6|114304.6|114322.2|114297.2|29
1738577300000|2025-02-03 10:08:20|114325.9|114300.9|114297.4|114272.4|114332.9|114307.9|114294.9|114269.9|38
1738577310000|2025-02-03 10:08:30|114297.6|114272.6|114295.9|114270.9|114301|114276|114293.5|114268.5|26
1738577320000|2025-02-03 10:08:40|114301.5|114276.5|114309.6|114284.6|114310.1|114285.1|114301.5|114276.5|18
1738577330000|2025-02-03 10:08:50|114307.6|114282.6|114301|114276|114307.6|114282.6|114299.6|114274.6|19
1738577340000|2025-02-03 10:09:00|114300|114275|114294.1|114269.1|114303.4|114278.4|114290.3|114265.3|20
1738577350000|2025-02-03 10:09:10|114293.9|114268.9|114297.5|114272.5|114301.4|114276.4|114293.8|114268.8|18
1738577360000|2025-02-03 10:09:20|114298.5|114273.5|114299.2|114274.2|114299.6|114274.6|114294.9|114269.9|19
1738577370000|2025-02-03 10:09:30|114299.4|114274.4|114298.8|114273.8|114302|114277|114290|114265|27
1738577380000|2025-02-03 10:09:40|114299.8|114274.8|114278|114253|114300.3|114275.3|114278|114253|20
1738577390000|2025-02-03 10:09:50|114276.9|114251.9|114270.7|114245.7|114276.9|114251.9|114270.3|114245.3|16
1738577400000|2025-02-03 10:10:00|114270.1|114245.1|114266|114241|114274.7|114249.7|114264.6|114239.6|37
1738577410000|2025-02-03 10:10:10|114266.6|114241.6|114267.7|114242.7|114267.9|114242.9|114257.3|114232.3|28
1738577420000|2025-02-03 10:10:20|114266.8|114241.8|114263.7|114238.7|114273.2|114248.2|114262.9|114237.9|19
1738577430000|2025-02-03 10:10:30|114261.5|114236.5|114244.2|114219.2|114261.5|114236.5|114243.3|114218.3|23
1738577440000|2025-02-03 10:10:40|114243.2|114218.2|114255|114230|114255.2|114230.2|114241.8|114216.8|30
1738577450000|2025-02-03 10:10:50|114254.8|114229.8|114262.5|114237.5|114264.7|114239.7|114254.2|114229.2|25
1738577460000|2025-02-03 10:11:00|114261.8|114236.8|114276.8|114251.8|114279.5|114254.5|114261.8|114236.8|24
1738577470000|2025-02-03 10:11:10|114277.7|114252.7|114277.3|114252.3|114280.1|114255.1|114274.5|114249.5|20
1738577480000|2025-02-03 10:11:20|114278.5|114253.5|114291.7|114266.7|114296.9|114271.9|114276.4|114251.4|30
1738577490000|2025-02-03 10:11:30|114291.4|114266.4|114285.5|114260.5|114291.4|114266.4|114285.2|114260.2|8
1738577500000|2025-02-03 10:11:40|114286.4|114261.4|114290.8|114265.8|114295.8|114270.8|114285|114260|24
1738577510000|2025-02-03 10:11:50|114289.9|114264.9|114288.7|114263.7|114289.9|114264.9|114282.5|114257.5|15
1738577520000|2025-02-03 10:12:00|114287.8|114262.8|114289.8|114264.8|114295.2|114270.2|114287.7|114262.7|12
1738577530000|2025-02-03 10:12:10|114290.7|114265.7|114289|114264|114292.9|114267.9|114289|114264|17
1738577540000|2025-02-03 10:12:20|114288.6|114263.6|114311.5|114286.5|114312.3|114287.3|114288.6|114263.6|29
1738577550000|2025-02-03 10:12:30|114312.5|114287.5|114322.1|114297.1|114323|114298|114310.9|114285.9|24
1738577560000|2025-02-03 10:12:40|114322.9|114297.9|114328.1|114303.1|114329|114304|114322.9|114297.9|32
1738577570000|2025-02-03 10:12:50|114328.7|114303.7|114301.2|114276.2|114328.8|114303.8|114294.3|114269.3|34
1738577580000|2025-02-03 10:13:00|114295.8|114270.8|114296.3|114271.3|114298.1|114273.1|114291|114266|25
1738577590000|2025-02-03 10:13:10|114296.5|114271.5|114298.6|114273.6|114299.3|114274.3|114293.2|114268.2|12
1738577600000|2025-02-03 10:13:20|114299.8|114274.8|114301.8|114276.8|114301.8|114276.8|114298.8|114273.8|11
1738577610000|2025-02-03 10:13:30|114300.8|114275.8|114310.5|114285.5|114311|114286|114300.8|114275.8|17
1738577620000|2025-02-03 10:13:40|114310.2|114285.2|114295.2|114270.2|114310.2|114285.2|114295.2|114270.2|12
1738577630000|2025-02-03 10:13:50|114295.4|114270.4|114296.3|114271.3|114296.5|114271.5|114295.1|114270.1|7
1738577640000|2025-02-03 10:14:00|114296.2|114271.2|114292.7|114267.7|114296.2|114271.2|114279.9|114254.9|23
1738577650000|2025-02-03 10:14:10|114291.6|114266.6|114268.4|114243.4|114291.6|114266.6|114268.4|114243.4|24
1738577660000|2025-02-03 10:14:20|114262|114237|114251.7|114226.7|114262|114237|114250.9|114225.9|30
1738577670000|2025-02-03 10:14:30|114252.6|114227.6|114268.2|114243.2|114270.8|114245.8|114252.6|114227.6|28
1738577680000|2025-02-03 10:14:40|114267.8|114242.8|114260|114235|114269.5|114244.5|114260|114235|20
1738577690000|2025-02-03 10:14:50|114260.9|114235.9|114263.4|114238.4|114266.1|114241.1|114260.5|114235.5|18
1738577700000|2025-02-03 10:15:00|114262.6|114237.6|114247.9|114222.9|114264.4|114239.4|114247|114222|20
1738577710000|2025-02-03 10:15:10|114248.2|114223.2|114249.4|114224.4|114249.4|114224.4|114246.5|114221.5|8
1738577720000|2025-02-03 10:15:20|114250.2|114225.2|114256.9|114231.9|114259.3|114234.3|114250.1|114225.1|24
1738577730000|2025-02-03 10:15:30|114257.9|114232.9|114262.1|114237.1|114262.1|114237.1|114257.8|114232.8|18
1738577740000|2025-02-03 10:15:40|114262.9|114237.9|114252.2|114227.2|114266.4|114241.4|114250.9|114225.9|30
1738577750000|2025-02-03 10:15:50|114251.5|114226.5|114253.3|114228.3|114256.9|114231.9|114246.4|114221.4|19
1738577760000|2025-02-03 10:16:00|114252.7|114227.7|114252|114227|114253.2|114228.2|114251.5|114226.5|8
1738577770000|2025-02-03 10:16:10|114252.5|114227.5|114259.1|114234.1|114259.1|114234.1|114251.9|114226.9|13
1738577780000|2025-02-03 10:16:20|114258.3|114233.3|114262.5|114237.5|114263.4|114238.4|114257.7|114232.7|18
1738577790000|2025-02-03 10:16:30|114263.4|114238.4|114262.8|114237.8|114264|114239|114262|114237|15
1738577800000|2025-02-03 10:16:40|114261.2|114236.2|114270.1|114245.1|114274.9|114249.9|114261.2|114236.2|24
1738577810000|2025-02-03 10:16:50|114269.3|114244.3|114252.6|114227.6|114275.4|114250.4|114252.6|114227.6|23
1738577820000|2025-02-03 10:17:00|114252.3|114227.3|114262.5|114237.5|114262.5|114237.5|114252.3|114227.3|14
1738577830000|2025-02-03 10:17:10|114261.8|114236.8|114263.2|114238.2|114264.2|114239.2|114260.4|114235.4|16
1738577840000|2025-02-03 10:17:20|114264.3|114239.3|114263.2|114238.2|114265|114240|114262.6|114237.6|6
1738577850000|2025-02-03 10:17:30|114262.9|114237.9|114250.5|114225.5|114267.3|114242.3|114247.3|114222.3|21
1738577860000|2025-02-03 10:17:40|114250|114225|114275.9|114225.9|114280.6|114236.3|114249.1|114224.1|22
1738577870000|2025-02-03 10:17:50|114276.6|114226.6|114273.9|114223.9|114278.2|114228.2|114273.9|114223.9|14
1738577880000|2025-02-03 10:18:00|114273.6|114223.6|114277.2|114227.2|114277.2|114227.2|114272.2|114222.2|7
1738577890000|2025-02-03 10:18:10|114277.3|114227.3|114270.3|114220.3|114283|114233|114269.1|114219.1|15
1738577900000|2025-02-03 10:18:20|114271.1|114221.1|114277.4|114227.4|114277.4|114227.4|114270.8|114220.8|18
1738577910000|2025-02-03 10:18:30|114276.8|114226.8|114277.6|114227.6|114278.3|114228.3|114273.9|114223.9|13
1738577920000|2025-02-03 10:18:40|114276.7|114226.7|114276|114226|114277.1|114227.1|114276|114226|5
1738577930000|2025-02-03 10:18:50|114276.1|114226.1|114258.1|114233.1|114276.1|114239.1|114257|114221.4|15
1738577940000|2025-02-03 10:19:00|114258.2|114233.2|114265.7|114240.7|114265.7|114240.7|114258.2|114233.2|18
1738577950000|2025-02-03 10:19:10|114266.7|114241.7|114279.9|114254.9|114279.9|114254.9|114266.7|114241.7|10
1738577960000|2025-02-03 10:19:20|114278.9|114253.9|114282.7|114257.7|114282.7|114257.7|114278.8|114253.8|14
1738577970000|2025-02-03 10:19:30|114282|114257|114299.3|114249.3|114299.3|114257|114272.4|114236.8|19
1738577980000|2025-02-03 10:19:40|114299.7|114249.7|114289.9|114239.9|114299.8|114249.8|114289.9|114239.9|14
1738577990000|2025-02-03 10:19:50|114290.8|114240.8|114284.5|114234.5|114292.8|114242.8|114284.1|114234.1|20
1738578000000|2025-02-03 10:20:00|114283.4|114233.4|114264|114239|114283.4|114239|114253.6|114216.4|20
1738578010000|2025-02-03 10:20:10|114264.9|114239.9|114278|114253|114278.9|114253.9|114260.9|114235.9|19
1738578020000|2025-02-03 10:20:20|114277.2|114252.2|114294.4|114269.4|114294.4|114269.4|114274|114249|14
1738578030000|2025-02-03 10:20:30|114294.2|114269.2|114292.9|114267.9|114294.2|114269.2|114288.3|114263.3|10
1738578040000|2025-02-03 10:20:40|114293.9|114268.9|114280.9|114255.9|114293.9|114268.9|114280.9|114255.9|9
1738578050000|2025-02-03 10:20:50|114281.1|114256.1|114309|114284|114309.7|114284.7|114281.1|114256.1|24
1738578060000|2025-02-03 10:21:00|114307.4|114282.4|114298.3|114273.3|114307.4|114282.4|114293.7|114268.7|22
1738578070000|2025-02-03 10:21:10|114297.4|114272.4|114298.6|114273.6|114301.2|114276.2|114296.4|114271.4|10
1738578080000|2025-02-03 10:21:20|114297.7|114272.7|114294.2|114269.2|114299|114274|114290.7|114265.7|24
1738578090000|2025-02-03 10:21:30|114294.9|114269.9|114296.1|114271.1|114297.4|114272.4|114294.9|114269.9|13
1738578100000|2025-02-03 10:21:40|114297.1|114272.1|114293.6|114268.6|114297.6|114272.6|114293|114268|15
1738578110000|2025-02-03 10:21:50|114293.3|114268.3|114288.6|114263.6|114293.3|114268.3|114287.9|114262.9|11
1738578120000|2025-02-03 10:22:00|114288|114263|114282.1|114257.1|114288|114263|114279.1|114254.1|17
1738578130000|2025-02-03 10:22:10|114281.8|114256.8|114307.7|114282.7|114309.2|114284.2|114273.9|114248.9|22
1738578140000|2025-02-03 10:22:20|114309.2|114284.2|114303.8|114278.8|114310.1|114285.1|114299.5|114274.5|32
1738578150000|2025-02-03 10:22:30|114306.1|114281.1|114317.8|114292.8|114321|114296|114306.1|114281.1|19
1738578160000|2025-02-03 10:22:40|114318.7|114293.7|114326.9|114301.9|114329.7|114304.7|114318.7|114293.7|14
1738578170000|2025-02-03 10:22:50|114328|114303|114339.8|114314.8|114339.8|114314.8|114327.7|114302.7|19
1738578180000|2025-02-03 10:23:00|114340.4|114315.4|114347.4|114322.4|114347.4|114322.4|114337.9|114312.9|33
1738578190000|2025-02-03 10:23:10|114346.9|114321.9|114359.6|114334.6|114360.6|114335.6|114342.5|114317.5|27
1738578200000|2025-02-03 10:23:20|114358.8|114333.8|114345.3|114320.3|114358.8|114333.8|114345.3|114320.3|19
1738578210000|2025-02-03 10:23:30|114344.5|114319.5|114345.5|114320.5|114352.2|114327.2|114344.5|114319.5|20
1738578220000|2025-02-03 10:23:40|114346.4|114321.4|114356.2|114331.2|114357.1|114332.1|114343.8|114318.8|29
1738578230000|2025-02-03 10:23:50|114355.4|114330.4|114359.8|114334.8|114360.6|114335.6|114353.3|114328.3|12
1738578240000|2025-02-03 10:24:00|114360.3|114335.3|114357.1|114332.1|114361.5|114336.5|114356.8|114331.8|13
1738578250000|2025-02-03 10:24:10|114357|114332|114340.3|114315.3|114357|114332|114340.3|114315.3|13
1738578260000|2025-02-03 10:24:20|114339.5|114314.5|114350.4|114325.4|114350.4|114325.4|114337.6|114312.6|20
1738578270000|2025-02-03 10:24:30|114349.7|114324.7|114350.6|114325.6|114350.6|114325.6|114348.8|114323.8|8
1738578280000|2025-02-03 10:24:40|114351.7|114326.7|114349.6|114324.6|114359.2|114334.2|114346.6|114321.6|23
1738578290000|2025-02-03 10:24:50|114350.3|114325.3|114352.4|114327.4|114356.8|114331.8|114349|114324|15
1738578300000|2025-02-03 10:25:00|114352.6|114327.6|114362.1|114337.1|114365.8|114340.8|114352.6|114327.6|23
1738578310000|2025-02-03 10:25:10|114361.2|114336.2|114353.9|114328.9|114361.2|114336.2|114352.8|114327.8|8
1738578320000|2025-02-03 10:25:20|114354.2|114329.2|114357.3|114332.3|114360.4|114335.4|114354.2|114329.2|16
1738578330000|2025-02-03 10:25:30|114356.9|114331.9|114355.1|114330.1|114357.9|114332.9|114354|114329|15
1738578340000|2025-02-03 10:25:40|114354.3|114329.3|114374.6|114349.6|114378|114353|114354.3|114329.3|26
1738578350000|2025-02-03 10:25:50|114374|114349|114365.5|114340.5|114374|114349|114359|114334|26
1738578360000|2025-02-03 10:26:00|114366.4|114341.4|114378|114353|114378|114353|114366.4|114341.4|17
1738578370000|2025-02-03 10:26:10|114378.5|114353.5|114395.5|114370.5|114396.4|114371.4|114378.5|114353.5|24
1738578380000|2025-02-03 10:26:20|114394.8|114369.8|114391.7|114366.7|114398.1|114373.1|114386.9|114361.9|31
1738578390000|2025-02-03 10:26:30|114392.6|114367.6|114393.2|114368.2|114393.9|114368.9|114391.7|114366.7|15
1738578400000|2025-02-03 10:26:40|114393.9|114368.9|114397.4|114372.4|114397.4|114372.4|114393.9|114368.9|19
1738578410000|2025-02-03 10:26:50|114397.7|114372.7|114398.3|114373.3|114399.3|114374.3|114392.3|114367.3|22
1738578420000|2025-02-03 10:27:00|114398.2|114373.2|114393.3|114368.3|114399.4|114374.4|114393.3|114368.3|16
1738578430000|2025-02-03 10:27:10|114394|114369|114392.7|114367.7|114394|114369|114385.4|114360.4|28
1738578440000|2025-02-03 10:27:20|114393|114368|114389.6|114364.6|114398.2|114373.2|114389.6|114364.6|24
1738578450000|2025-02-03 10:27:30|114391.7|114366.7|114417.8|114392.8|114420.6|114395.6|114391.7|114366.7|32
1738578460000|2025-02-03 10:27:40|114416.8|114391.8|114423.8|114398.8|114423.8|114398.8|114416.8|114391.8|19
1738578470000|2025-02-03 10:27:50|114422.6|114397.6|114413.4|114388.4|114422.6|114397.6|114413.4|114388.4|16
1738578480000|2025-02-03 10:28:00|114411.7|114386.7|114413.4|114388.4|114414.9|114389.9|114406.1|114381.1|9
1738578490000|2025-02-03 10:28:10|114413.2|114388.2|114391.3|114366.3|114413.7|114388.7|114388.5|114363.5|26
1738578500000|2025-02-03 10:28:20|114392|114367|114398.7|114373.7|114403.8|114378.8|114392|114367|30
1738578510000|2025-02-03 10:28:30|114399.4|114374.4|114394.8|114369.8|114401.6|114376.6|114385.4|114360.4|28
1738578520000|2025-02-03 10:28:40|114394.5|114369.5|114388.8|114363.8|114399.6|114374.6|114387.7|114362.7|40
1738578530000|2025-02-03 10:28:50|114387.7|114362.7|114374.8|114349.8|114388.5|114363.5|114374.8|114349.8|37
1738578540000|2025-02-03 10:29:00|114377|114352|114368.3|114343.3|114386|114361|114366.1|114341.1|34
1738578550000|2025-02-03 10:29:10|114367.9|114342.9|114371.6|114346.6|114373.6|114348.6|114367.9|114342.9|23
1738578560000|2025-02-03 10:29:20|114371.4|114346.4|114371.6|114346.6|114372.7|114347.7|114369.8|114344.8|16
1738578570000|2025-02-03 10:29:30|114372.7|114347.7|114370.3|114345.3|114373.8|114348.8|114364.9|114339.9|16
1738578580000|2025-02-03 10:29:40|114372.1|114347.1|114351.5|114326.5|114372.1|114347.1|114349.3|114324.3|32
1738578590000|2025-02-03 10:29:50|114351.6|114326.6|114349.6|114324.6|114351.6|114326.6|114342.6|114317.6|20
1738578600000|2025-02-03 10:30:00|114350.9|114325.9|114344.2|114319.2|114355.1|114330.1|114344.2|114319.2|32
1738578610000|2025-02-03 10:30:10|114344.8|114319.8|114341.9|114316.9|114346.5|114321.5|114340.3|114315.3|23
1738578620000|2025-02-03 10:30:20|114338.3|114313.3|114337|114312|114344.3|114319.3|114336.8|114311.8|32
1738578630000|2025-02-03 10:30:30|114336.5|114311.5|114339.8|114314.8|114340.8|114315.8|114335.5|114310.5|17
1738578640000|2025-02-03 10:30:40|114338.9|114313.9|114338.1|114313.1|114344.1|114319.1|114332|114307|29
1738578650000|2025-02-03 10:30:50|114339.1|114314.1|114327.4|114302.4|114340.1|114315.1|114327.4|114302.4|28
1738578660000|2025-02-03 10:31:00|114327.5|114302.5|114323.2|114298.2|114331.9|114306.9|114318.9|114293.9|40
1738578670000|2025-02-03 10:31:10|114324.1|114299.1|114332|114307|114332|114307|114322.5|114297.5|30
1738578680000|2025-02-03 10:31:20|114331|114306|114318.7|114293.7|114331|114306|114318.4|114293.4|23
1738578690000|2025-02-03 10:31:30|114319.4|114294.4|114317.4|114292.4|114327.1|114302.1|114315.2|114290.2|28
1738578700000|2025-02-03 10:31:40|114318.5|114293.5|114307.6|114282.6|114320.9|114295.9|114305.1|114280.1|22
1738578710000|2025-02-03 10:31:50|114306.4|114281.4|114303.4|114278.4|114306.4|114281.4|114298.3|114273.3|14
1738578720000|2025-02-03 10:32:00|114301.1|114276.1|114312.3|114287.3|114314.3|114289.3|114301.1|114276.1|35
1738578730000|2025-02-03 10:32:10|114313.2|114288.2|114314|114289|114317.9|114292.9|114313.2|114288.2|10
1738578740000|2025-02-03 10:32:20|114313.8|114288.8|114312.7|114287.7|114315.2|114290.2|114309.4|114284.4|14
1738578750000|2025-02-03 10:32:30|114313.7|114288.7|114334.7|114309.7|114336.4|114311.4|114313.4|114288.4|28
1738578760000|2025-02-03 10:32:40|114334.9|114309.9|114337.1|114312.1|114337.1|114312.1|114334.9|114309.9|5
1738578770000|2025-02-03 10:32:50|114337|114312|114341.5|114316.5|114344.4|114319.4|114335.9|114310.9|10
1738578780000|2025-02-03 10:33:00|114339.5|114314.5|114334.4|114284.4|114341|114314.5|114327.8|114284.1|19
1738578790000|2025-02-03 10:33:10|114334.2|114284.2|114336.1|114286.1|114338.6|114288.6|114332.4|114282.4|18
1738578800000|2025-02-03 10:33:20|114336.9|114286.9|114337.9|114287.9|114338|114288|114335.7|114285.7|9
1738578810000|2025-02-03 10:33:30|114338.7|114288.7|114336.8|114286.8|114338.7|114288.7|114336.8|114286.8|9
1738578820000|2025-02-03 10:33:40|114337.8|114287.8|114336.6|114286.6|114338.4|114288.4|114335.9|114285.9|10
1738578830000|2025-02-03 10:33:50|114334.4|114284.4|114347.3|114297.3|114347.3|114297.3|114334.4|114284.4|11
1738578840000|2025-02-03 10:34:00|114348.3|114298.3|114338.3|114288.3|114348.3|114298.3|114336.8|114286.8|17
1738578850000|2025-02-03 10:34:10|114339.1|114289.1|114346.4|114296.4|114346.4|114296.4|114339.1|114289.1|17
1738578860000|2025-02-03 10:34:20|114346.2|114296.2|114334.3|114284.3|114346.7|114296.7|114334|114284|18
1738578870000|2025-02-03 10:34:30|114334|114284|114337.1|114287.1|114339|114289|114334|114284|14
1738578880000|2025-02-03 10:34:40|114335.8|114285.8|114328|114278|114335.8|114285.8|114316|114266|24
1738578890000|2025-02-03 10:34:50|114326.8|114276.8|114325.4|114275.4|114327.7|114277.7|114321.3|114271.3|25
1738578900000|2025-02-03 10:35:00|114326.9|114276.9|114340.5|114290.5|114340.7|114290.7|114326.9|114276.9|22
1738578910000|2025-02-03 10:35:10|114342.2|114292.2|114333.5|114283.5|114342.3|114292.3|114332.3|114282.3|17
1738578920000|2025-02-03 10:35:20|114334.9|114284.9|114345.3|114295.3|114345.6|114295.6|114334.9|114284.9|16
1738578930000|2025-02-03 10:35:30|114345.8|114295.8|114351.6|114301.6|114353|114303|114345.8|114295.8|18
1738578940000|2025-02-03 10:35:40|114351.2|114301.2|114351.9|114301.9|114353.3|114303.3|114350.9|114300.9|14
1738578950000|2025-02-03 10:35:50|114351.8|114301.8|114391.8|114341.8|114391.8|114341.8|114351.3|114301.3|41
1738578960000|2025-02-03 10:36:00|114392.6|114342.6|114399|114349|114404|114354|114392.1|114342.1|35
1738578970000|2025-02-03 10:36:10|114397.6|114347.6|114403.8|114353.8|114409.4|114359.4|114394.4|114344.4|48
1738578980000|2025-02-03 10:36:20|114400.8|114350.8|114405.6|114355.6|114409.2|114359.2|114397.6|114347.6|30
1738578990000|2025-02-03 10:36:30|114406.1|114356.1|114411.7|114361.7|114411.7|114361.7|114400.2|114350.2|33
1738579000000|2025-02-03 10:36:40|114412.5|114362.5|114412.3|114362.3|114416.3|114366.3|114411.2|114361.2|30
1738579010000|2025-02-03 10:36:50|114411.5|114361.5|114405.3|114355.3|114412.5|114362.5|114404.1|114354.1|25
1738579020000|2025-02-03 10:37:00|114403.7|114353.7|114412.6|114362.6|114414.5|114364.5|114403.5|114353.5|24
1738579030000|2025-02-03 10:37:10|114411.3|114361.3|114387.8|114337.8|114413|114363|114384.7|114334.7|21
1738579040000|2025-02-03 10:37:20|114390|114340|114404.2|114354.2|114404.4|114354.4|114390|114340|15
1738579050000|2025-02-03 10:37:30|114404.8|114354.8|114403.8|114353.8|114406.7|114356.7|114403.8|114353.8|11
1738579060000|2025-02-03 10:37:40|114404|114354|114409.7|114359.7|114410.6|114360.6|114403.8|114353.8|16
1738579070000|2025-02-03 10:37:50|114408.9|114358.9|114399.5|114349.5|114409.7|114359.7|114399.5|114349.5|14
1738579080000|2025-02-03 10:38:00|114398.5|114348.5|114362.3|114312.3|114400.3|114350.3|114357.5|114307.5|37
1738579090000|2025-02-03 10:38:10|114363.2|114313.2|114361.6|114311.6|114369.4|114319.4|114360.5|114310.5|15
1738579100000|2025-02-03 10:38:20|114360.5|114310.5|114369.2|114319.2|114369.7|114319.7|114360|114310|19
1738579110000|2025-02-03 10:38:30|114370.6|114320.6|114388.1|114338.1|114388.1|114338.1|114368.4|114318.4|27
1738579120000|2025-02-03 10:38:40|114388|114338|114382.4|114332.4|114388|114338|114382.2|114332.2|11
1738579130000|2025-02-03 10:38:50|114383|114333|114386.4|114336.4|114389.6|114339.6|114383|114333|13
1738579140000|2025-02-03 10:39:00|114383.8|114333.8|114386.7|114336.7|114391.2|114341.2|114378.8|114328.8|36
1738579150000|2025-02-03 10:39:10|114386.5|114336.5|114389.1|114339.1|114391|114341|114384.1|114334.1|14
1738579160000|2025-02-03 10:39:20|114390.1|114340.1|114389.8|114339.8|114390.9|114340.9|114383.9|114333.9|13
1738579170000|2025-02-03 10:39:30|114390.6|114340.6|114393.1|114343.1|114396.8|114346.8|114390.1|114340.1|18
1738579180000|2025-02-03 10:39:40|114393.3|114343.3|114382.4|114332.4|114393.4|114343.4|114382.4|114332.4|12
1738579190000|2025-02-03 10:39:50|114382.6|114332.6|114386.5|114336.5|114397.4|114347.4|114382.6|114332.6|19
1738579200000|2025-02-03 10:40:00|114387.6|114337.6|114379.4|114329.4|114387.6|114337.6|114376.7|114326.7|30
1738579210000|2025-02-03 10:40:10|114379|114329|114378.5|114328.5|114380.3|114330.3|114376.4|114326.4|15
1738579220000|2025-02-03 10:40:20|114379|114329|114383|114333|114387.5|114337.5|114377.3|114327.3|17
1738579230000|2025-02-03 10:40:30|114381.3|114331.3|114367.3|114317.3|114381.3|114331.3|114367.2|114317.2|24
1738579240000|2025-02-03 10:40:40|114367.1|114317.1|114375.8|114325.8|114380.9|114330.9|114359.6|114309.6|40
1738579250000|2025-02-03 10:40:50|114377.1|114327.1|114376.5|114326.5|114377.6|114327.6|114373.9|114323.9|19
1738579260000|2025-02-03 10:41:00|114380.2|114330.2|114378.8|114328.8|114380.2|114330.2|114376.4|114326.4|10
1738579270000|2025-02-03 10:41:10|114379.1|114329.1|114394.7|114344.7|114394.7|114344.7|114379.1|114329.1|30
1738579280000|2025-02-03 10:41:20|114395.1|114345.1|114400.2|114350.2|114401|114351|114394.2|114344.2|21
1738579290000|2025-02-03 10:41:30|114400|114350|114389.1|114339.1|114400.9|114350.9|114386.2|114336.2|25
1738579300000|2025-02-03 10:41:40|114389.7|114339.7|114398.5|114348.5|114399.9|114349.9|114389.7|114339.7|9
1738579310000|2025-02-03 10:41:50|114399.6|114349.6|114395.2|114345.2|114399.6|114349.6|114390.4|114340.4|14
1738579320000|2025-02-03 10:42:00|114396.2|114346.2|114409.6|114359.6|114410.1|114360.1|114396.2|114346.2|16
1738579330000|2025-02-03 10:42:10|114408.4|114358.4|114402|114352|114408.4|114358.4|114398.5|114348.5|15
1738579340000|2025-02-03 10:42:20|114403|114353|114410.7|114360.7|114410.7|114360.7|114402.2|114352.2|23
1738579350000|2025-02-03 10:42:30|114410.9|114360.9|114407|114357|114412.2|114362.2|114405.8|114355.8|15
1738579360000|2025-02-03 10:42:40|114407.7|114357.7|114397.9|114372.9|114407.8|114372.9|114389.6|114357.6|19
1738579370000|2025-02-03 10:42:50|114398.8|114373.8|114407.5|114382.5|114408.9|114383.9|114398.6|114373.6|16
1738579380000|2025-02-03 10:43:00|114406.5|114381.5|114413.9|114388.9|114415.1|114390.1|114404|114379|22
1738579390000|2025-02-03 10:43:10|114413.2|114388.2|114393.1|114368.1|114413.2|114388.2|114393.1|114368.1|25
1738579400000|2025-02-03 10:43:20|114393.8|114368.8|114394.1|114369.1|114395.2|114370.2|114390.6|114365.6|25
1738579410000|2025-02-03 10:43:30|114394.9|114369.9|114400.1|114375.1|114400.7|114375.7|114394.9|114369.9|8
1738579420000|2025-02-03 10:43:40|114399.8|114374.8|114408.3|114383.3|114410.3|114385.3|114399.8|114374.8|17
1738579430000|2025-02-03 10:43:50|114409.9|114384.9|114416.3|114391.3|114416.3|114391.3|114405.1|114380.1|13
1738579440000|2025-02-03 10:44:00|114415.4|114390.4|114409.1|114384.1|114415.4|114390.4|114409.1|114384.1|13
1738579450000|2025-02-03 10:44:10|114408.2|114383.2|114399.7|114374.7|114409|114384|114396.6|114371.6|16
1738579460000|2025-02-03 10:44:20|114398.8|114373.8|114395.2|114370.2|114398.9|114373.9|114387|114362|27
1738579470000|2025-02-03 10:44:30|114394.3|114369.3|114386.1|114361.1|114394.3|114369.3|114381.3|114356.3|15
1738579480000|2025-02-03 10:44:40|114386.2|114361.2|114390|114365|114390|114365|114383.8|114358.8|16
1738579490000|2025-02-03 10:44:50|114390.1|114365.1|114390.5|114365.5|114390.6|114365.6|114390.1|114365.1|5
1738579500000|2025-02-03 10:45:00|114390.4|114365.4|114368.3|114343.3|114390.4|114365.4|114363.4|114338.4|20
1738579510000|2025-02-03 10:45:10|114367.9|114342.9|114385.5|114360.5|114386.6|114361.6|114367.9|114342.9|23
1738579520000|2025-02-03 10:45:20|114380.5|114355.5|114394.9|114369.9|114394.9|114369.9|114378.7|114353.7|32
1738579530000|2025-02-03 10:45:30|114395|114370|114386.2|114361.2|114397.8|114372.8|114386.2|114361.2|21
1738579540000|2025-02-03 10:45:40|114387.2|114362.2|114378.5|114353.5|114387.2|114362.2|114376.5|114351.5|18
1738579550000|2025-02-03 10:45:50|114378.6|114353.6|114384|114359|114384|114359|114373.9|114348.9|18
1738579560000|2025-02-03 10:46:00|114383|114358|114379.3|114354.3|114388.1|114363.1|114379.3|114354.3|20
1738579570000|2025-02-03 10:46:10|114380.3|114355.3|114381.8|114356.8|114381.8|114356.8|114371.6|114346.6|30
1738579580000|2025-02-03 10:46:20|114381.2|114356.2|114376.6|114351.6|114381.2|114356.2|114372.6|114347.6|22
1738579590000|2025-02-03 10:46:30|114375.8|114350.8|114373.5|114348.5|114376.6|114351.6|114373.5|114348.5|18
1738579600000|2025-02-03 10:46:40|114372.5|114347.5|114365.9|114340.9|114372.5|114347.5|114365.2|114340.2|9
1738579610000|2025-02-03 10:46:50|114365.8|114340.8|114375.3|114350.3|114376.3|114351.3|114365.8|114340.8|15
1738579620000|2025-02-03 10:47:00|114375.5|114350.5|114381.3|114356.3|114381.8|114356.8|114374.5|114349.5|19
1738579630000|2025-02-03 10:47:10|114381.2|114356.2|114378.9|114353.9|114387.4|114362.4|114378|114353|28
1738579640000|2025-02-03 10:47:20|114379.4|114354.4|114382.4|114357.4|114383.3|114358.3|114379.4|114354.4|12
1738579650000|2025-02-03 10:47:30|114382.2|114357.2|114391.6|114366.6|114394.6|114369.6|114382.2|114357.2|19
1738579660000|2025-02-03 10:47:40|114392.2|114367.2|114393.8|114368.8|114397.4|114372.4|114390.8|114365.8|19
1738579670000|2025-02-03 10:47:50|114392.7|114367.7|114393|114368|114397|114372|114392|114367|19
1738579680000|2025-02-03 10:48:00|114392.9|114367.9|114403.7|114378.7|114411.7|114386.7|114392.9|114367.9|23
1738579690000|2025-02-03 10:48:10|114401.3|114376.3|114397|114372|114401.3|114376.3|114393.3|114368.3|22
1738579700000|2025-02-03 10:48:20|114397.2|114372.2|114400.5|114375.5|114400.5|114375.5|114389.7|114364.7|18
1738579710000|2025-02-03 10:48:30|114401.2|114376.2|114387.6|114362.6|114402.4|114377.4|114386.6|114361.6|28
1738579720000|2025-02-03 10:48:40|114386.6|114361.6|114391.9|114366.9|114399.2|114374.2|114386.6|114361.6|29
1738579730000|2025-02-03 10:48:50|114392.5|114367.5|114392.5|114367.5|114392.5|114367.5|114389.2|114364.2|13
1738579740000|2025-02-03 10:49:00|114390.9|114365.9|114383.3|114358.3|114391.4|114366.4|114383.3|114358.3|21
1738579750000|2025-02-03 10:49:10|114384.4|114359.4|114385.6|114360.6|114386.9|114361.9|114382.1|114357.1|18
1738579760000|2025-02-03 10:49:20|114385.1|114360.1|114383.8|114358.8|114389.4|114364.4|114382.4|114357.4|15
1738579770000|2025-02-03 10:49:30|114384.3|114359.3|114359.1|114334.1|114384.3|114359.3|114359.1|114334.1|21
1738579780000|2025-02-03 10:49:40|114358.9|114333.9|114358.7|114333.7|114358.9|114333.9|114356|114331|20
1738579790000|2025-02-03 10:49:50|114359.3|114334.3|114349.1|114324.1|114359.3|114334.3|114349.1|114324.1|13
1738579800000|2025-02-03 10:50:00|114348.4|114323.4|114355.2|114330.2|114357.4|114332.4|114347.9|114322.9|25
1738579810000|2025-02-03 10:50:10|114354.1|114329.1|114367.6|114342.6|114368.8|114343.8|114354.1|114329.1|19
1738579820000|2025-02-03 10:50:20|114368.3|114343.3|114357.2|114332.2|114368.5|114343.5|114352.9|114327.9|20
1738579830000|2025-02-03 10:50:30|114357|114332|114345.3|114320.3|114357|114332|114344.6|114319.6|16
1738579840000|2025-02-03 10:50:40|114344.4|114319.4|114343.6|114318.6|114344.4|114319.4|114341.3|114316.3|7
1738579850000|2025-02-03 10:50:50|114344.9|114319.9|114347.2|114322.2|114354.4|114329.4|114344.9|114319.9|23
1738579860000|2025-02-03 10:51:00|114347.9|114322.9|114338.5|114313.5|114349.3|114324.3|114336.5|114311.5|16
1738579870000|2025-02-03 10:51:10|114340.5|114315.5|114347.6|114322.6|114347.6|114322.6|114340|114315|11
1738579880000|2025-02-03 10:51:20|114350|114325|114353.2|114328.2|114359.9|114334.9|114348.7|114323.7|18
1738579890000|2025-02-03 10:51:30|114352.6|114327.6|114359.2|114334.2|114359.2|114334.2|114352.6|114327.6|12
1738579900000|2025-02-03 10:51:40|114358.2|114333.2|114350.5|114325.5|114358.2|114333.2|114347.7|114322.7|23
1738579910000|2025-02-03 10:51:50|114349.9|114324.9|114351.4|114301.4|114353.4|114324.9|114339.7|114298.1|26
1738579920000|2025-02-03 10:52:00|114350.4|114300.4|114346.5|114296.5|114350.4|114300.4|114346|114296|8
1738579930000|2025-02-03 10:52:10|114346.9|114296.9|114335.4|114285.4|114347.3|114297.3|114335.3|114285.3|19
1738579940000|2025-02-03 10:52:20|114336.4|114286.4|114344.5|114294.5|114344.6|114294.6|114336.4|114286.4|23
1738579950000|2025-02-03 10:52:30|114345|114295|114318.1|114293.1|114345|114295|114317.2|114283.3|14
1738579960000|2025-02-03 10:52:40|114319.4|114294.4|114336.2|114311.2|114336.2|114311.2|114312.2|114287.2|29
1738579970000|2025-02-03 10:52:50|114338.8|114313.8|114353.8|114328.8|114353.8|114328.8|114338.8|114313.8|15
1738579980000|2025-02-03 10:53:00|114354.7|114329.7|114356.9|114331.9|114357.2|114332.2|114353.8|114328.8|10
1738579990000|2025-02-03 10:53:10|114356|114331|114362.6|114337.6|114362.6|114337.6|114350.8|114325.8|20
1738580000000|2025-02-03 10:53:20|114363.4|114338.4|114357.6|114332.6|114365.5|114340.5|114357.6|114332.6|19
1738580010000|2025-02-03 10:53:30|114360.2|114335.2|114343|114318|114360.2|114335.2|114342.9|114317.9|25
1738580020000|2025-02-03 10:53:40|114342.2|114317.2|114346.9|114321.9|114354.7|114329.7|114341.7|114316.7|15
1738580030000|2025-02-03 10:53:50|114347|114322|114339.9|114314.9|114347.1|114322.1|114339.9|114314.9|9
1738580040000|2025-02-03 10:54:00|114343|114318|114339.2|114314.2|114343|114318|114339.1|114314.1|15
1738580050000|2025-02-03 10:54:10|114340.2|114315.2|114348.8|114323.8|114350.3|114325.3|114340.2|114315.2|13
1738580060000|2025-02-03 10:54:20|114349.7|114324.7|114352|114327|114352|114327|114348.8|114323.8|9
1738580070000|2025-02-03 10:54:30|114353.1|114328.1|114336.4|114311.4|114358.4|114333.4|114336.4|114311.4|17
1738580080000|2025-02-03 10:54:40|114336.2|114311.2|114336.9|114311.9|114337.3|114312.3|114333.8|114308.8|11
1738580090000|2025-02-03 10:54:50|114337.5|114312.5|114337.5|114312.5|114337.5|114312.5|114336.7|114311.7|8
1738580100000|2025-02-03 10:55:00|114337.4|114312.4|114332.7|114307.7|114337.4|114312.4|114331.5|114306.5|11
1738580110000|2025-02-03 10:55:10|114333.7|114308.7|114342.1|114317.1|114343.1|114318.1|114333.7|114308.7|14
1738580120000|2025-02-03 10:55:20|114343.1|114318.1|114353.6|114328.6|114357.2|114332.2|114343.1|114318.1|16
1738580130000|2025-02-03 10:55:30|114353.5|114328.5|114337|114312|114353.5|114328.5|114336.9|114311.9|13
1738580140000|2025-02-03 10:55:40|114336.8|114311.8|114336.5|114311.5|114340.4|114315.4|114336.3|114311.3|11
1738580150000|2025-02-03 10:55:50|114337.5|114312.5|114341.5|114316.5|114342.2|114317.2|114336.4|114311.4|11
1738580160000|2025-02-03 10:56:00|114341.7|114316.7|114340.7|114315.7|114342.4|114317.4|114338|114313|19
1738580170000|2025-02-03 10:56:10|114338.8|114313.8|114339.5|114314.5|114339.8|114314.8|114333|114308|14
1738580180000|2025-02-03 10:56:20|114340.4|114315.4|114345.2|114320.2|114350.1|114325.1|114340.4|114315.4|15
1738580190000|2025-02-03 10:56:30|114344.7|114319.7|114334.8|114309.8|114344.7|114319.7|114332.1|114307.1|20
1738580200000|2025-02-03 10:56:40|114334.2|114309.2|114347|114297|114348.2|114309.8|114334.2|114291.4|21
1738580210000|2025-02-03 10:56:50|114348|114298|114353.8|114303.8|114353.8|114303.8|114348|114298|9
1738580220000|2025-02-03 10:57:00|114354.8|114304.8|114366.6|114316.6|114368.8|114318.8|114351.5|114301.5|21
1738580230000|2025-02-03 10:57:10|114366.3|114316.3|114375.6|114325.6|114375.6|114325.6|114365.7|114315.7|19
1738580240000|2025-02-03 10:57:20|114373.4|114323.4|114372.5|114322.5|114376.7|114326.7|114371.7|114321.7|21
1738580250000|2025-02-03 10:57:30|114372|114322|114361.9|114311.9|114372|114322|114360.8|114310.8|20
1738580260000|2025-02-03 10:57:40|114360.4|114310.4|114345|114295|114360.4|114310.4|114344.3|114294.3|17
1738580270000|2025-02-03 10:57:50|114346.6|114296.6|114346.1|114296.1|114353.3|114303.3|114345.3|114295.3|19
1738580280000|2025-02-03 10:58:00|114344.9|114294.9|114347.1|114297.1|114347.1|114297.1|114343.3|114293.3|15
1738580290000|2025-02-03 10:58:10|114348.8|114298.8|114368.8|114318.8|114368.8|114318.8|114348.8|114298.8|22
1738580300000|2025-02-03 10:58:20|114355.2|114330.2|114352.8|114327.8|114355.8|114330.8|114352.8|114327.8|17
1738580310000|2025-02-03 10:58:30|114355.2|114330.2|114351.8|114326.8|114355.2|114330.2|114351.8|114326.8|15
1738580320000|2025-02-03 10:58:40|114353.4|114328.4|114355.7|114330.7|114378.1|114336.8|114352.1|114317.6|19
1738580330000|2025-02-03 10:58:50|114354.3|114329.3|114355.7|114330.7|114357.1|114332.1|114351.8|114326.8|21
1738580340000|2025-02-03 10:59:00|114357.1|114332.1|114383.8|114333.8|114387.2|114348.4|114355.7|114330.7|17
1738580350000|2025-02-03 10:59:10|114382.4|114332.4|114385.7|114335.7|114386|114336|114381.7|114331.7|13
1738580360000|2025-02-03 10:59:20|114384.2|114334.2|114369|114344|114388.5|114344.4|114366.3|114330.8|15
1738580370000|2025-02-03 10:59:30|114368.2|114343.2|114354.6|114329.6|114368.2|114343.2|114353.4|114328.4|21
1738580380000|2025-02-03 10:59:40|114354.7|114329.7|114353.8|114328.8|114354.8|114329.8|114351.8|114326.8|8
1738580390000|2025-02-03 10:59:50|114352.8|114327.8|114353.6|114328.6|114356.2|114331.2|114350.3|114325.3|25
1738580400000|2025-02-03 11:00:00|114358.1|114333.1|114370.4|114345.4|114370.4|114345.4|114355.7|114330.7|30
1738580410000|2025-02-03 11:00:10|114374.7|114349.7|114364.7|114339.7|114374.7|114349.7|114363.6|114338.6|25
1738580420000|2025-02-03 11:00:20|114366.3|114341.3|114364.2|114339.2|114367|114342|114363.6|114338.6|13
1738580430000|2025-02-03 11:00:30|114364|114339|114357.8|114332.8|114364|114339|114357.1|114332.1|10
1738580440000|2025-02-03 11:00:40|114357.6|114332.6|114347.3|114322.3|114357.7|114332.7|114346.2|114321.2|13
1738580450000|2025-02-03 11:00:50|114347.7|114322.7|114345.2|114320.2|114349.2|114324.2|114343.1|114318.1|18
1738580460000|2025-02-03 11:01:00|114344.4|114319.4|114336.3|114311.3|114344.4|114319.4|114334.3|114309.3|24
1738580470000|2025-02-03 11:01:10|114335.5|114310.5|114340.6|114315.6|114345.2|114320.2|114333.2|114308.2|19
1738580480000|2025-02-03 11:01:20|114341.2|114316.2|114335.2|114310.2|114345.4|114320.4|114335.2|114310.2|23
1738580490000|2025-02-03 11:01:30|114335|114310|114345|114320|114348|114323|114334.9|114309.9|14
1738580500000|2025-02-03 11:01:40|114347.8|114322.8|114334.8|114309.8|114350.4|114325.4|114334.8|114309.8|19
1738580510000|2025-02-03 11:01:50|114331.2|114306.2|114321.5|114296.5|114331.2|114306.2|114321.5|114296.5|15
1738580520000|2025-02-03 11:02:00|114320.7|114295.7|114320.7|114295.7|114321|114296|114315.2|114290.2|29
1738580530000|2025-02-03 11:02:10|114321.3|114296.3|114311.3|114286.3|114322.1|114297.1|114308.2|114283.2|20
1738580540000|2025-02-03 11:02:20|114312.1|114287.1|114321.7|114296.7|114323.5|114298.5|114312.1|114287.1|23
1738580550000|2025-02-03 11:02:30|114318.6|114293.6|114314.1|114289.1|114318.6|114293.6|114307.3|114282.3|21
1738580560000|2025-02-03 11:02:40|114312.8|114287.8|114319.1|114294.1|114323.6|114298.6|114312.8|114287.8|30
1738580570000|2025-02-03 11:02:50|114316.8|114291.8|114313.8|114288.8|114320.7|114295.7|114313.8|114288.8|14
1738580580000|2025-02-03 11:03:00|114312.1|114287.1|114313.1|114288.1|114314.6|114289.6|114304.1|114279.1|23
1738580590000|2025-02-03 11:03:10|114313.5|114288.5|114311.9|114286.9|114317.1|114292.1|114309|114284|20
1738580600000|2025-02-03 11:03:20|114311.3|114286.3|114323.8|114298.8|114325.4|114300.4|114309.9|114284.9|19
1738580610000|2025-02-03 11:03:30|114325|114300|114322.7|114297.7|114327.5|114302.5|114322|114297|17
1738580620000|2025-02-03 11:03:40|114323.3|114298.3|114334.3|114309.3|114336|114311|114323.3|114298.3|16
1738580630000|2025-02-03 11:03:50|114334.2|114309.2|114339.3|114314.3|114341.8|114316.8|114326.7|114301.7|20
1738580640000|2025-02-03 11:04:00|114340.2|114315.2|114343.7|114318.7|114345|114320|114337.8|114312.8|21
1738580650000|2025-02-03 11:04:10|114341.3|114316.3|114335|114310|114341.3|114316.3|114334.2|114309.2|30
1738580660000|2025-02-03 11:04:20|114334.2|114309.2|114331.1|114306.1|114338.5|114313.5|114330.6|114305.6|19
1738580670000|2025-02-03 11:04:30|114330.9|114305.9|114325.9|114300.9|114335.9|114310.9|114325.9|114300.9|13
1738580680000|2025-02-03 11:04:40|114325|114300|114313.2|114288.2|114325|114300|114310.8|114285.8|27
1738580690000|2025-02-03 11:04:50|114312.5|114287.5|114332.6|114307.6|114332.6|114307.6|114312.5|114287.5|29
1738580700000|2025-02-03 11:05:00|114331.9|114306.9|114322.2|114297.2|114335.4|114310.4|114321.3|114296.3|25
1738580710000|2025-02-03 11:05:10|114321.6|114296.6|114329.5|114304.5|114329.5|114304.5|114316.9|114291.9|21
1738580720000|2025-02-03 11:05:20|114330.6|114305.6|114330.1|114305.1|114330.6|114305.6|114322.1|114297.1|17
1738580730000|2025-02-03 11:05:30|114331.5|114306.5|114320.2|114295.2|114333.9|114308.9|114319.5|114294.5|37
1738580740000|2025-02-03 11:05:40|114320|114295|114319.9|114294.9|114320.6|114295.6|114317.4|114292.4|15
1738580750000|2025-02-03 11:05:50|114319.6|114294.6|114317.6|114292.6|114325.4|114300.4|114316.3|114291.3|23
1738580760000|2025-02-03 11:06:00|114316.6|114291.6|114323.1|114298.1|114327.9|114302.9|114316|114291|41
1738580770000|2025-02-03 11:06:10|114322|114297|114298.3|114273.3|114325.1|114300.1|114297.1|114272.1|36
1738580780000|2025-02-03 11:06:20|114298|114273|114309.1|114284.1|114311|114286|114298|114273|22
1738580790000|2025-02-03 11:06:30|114309.2|114284.2|114302.2|114277.2|114309.2|114284.2|114302.2|114277.2|18
1738580800000|2025-02-03 11:06:40|114301.6|114276.6|114285.3|114260.3|114301.6|114276.6|114284.7|114259.7|13
1738580810000|2025-02-03 11:06:50|114284.8|114259.8|114283.8|114258.8|114286.2|114261.2|114283.8|114258.8|11
1738580820000|2025-02-03 11:07:00|114283|114258|114276.5|114251.5|114283|114258|114274.8|114249.8|20
1738580830000|2025-02-03 11:07:10|114277|114252|114280|114255|114282.2|114257.2|114276.5|114251.5|18
1738580840000|2025-02-03 11:07:20|114277.3|114252.3|114278|114253|114278|114253|114274.2|114249.2|12
1738580850000|2025-02-03 11:07:30|114278.9|114253.9|114298.3|114273.3|114298.3|114273.3|114278.9|114253.9|18
1738580860000|2025-02-03 11:07:40|114299.8|114274.8|114301.1|114276.1|114305.4|114280.4|114295.1|114270.1|27
1738580870000|2025-02-03 11:07:50|114298.2|114273.2|114298.9|114273.9|114299.7|114274.7|114292.2|114267.2|19
1738580880000|2025-02-03 11:08:00|114297.9|114272.9|114282.1|114257.1|114297.9|114272.9|114279.3|114254.3|25
1738580890000|2025-02-03 11:08:10|114282.4|114257.4|114278.5|114253.5|114282.4|114257.4|114274.8|114249.8|9
1738580900000|2025-02-03 11:08:20|114277.8|114252.8|114271.5|114246.5|114277.8|114252.8|114271.5|114246.5|16
1738580910000|2025-02-03 11:08:30|114271.6|114246.6|114272.1|114247.1|114274.9|114249.9|114270|114245|12
1738580920000|2025-02-03 11:08:40|114275.1|114250.1|114272.3|114247.3|114275.1|114250.1|114263.2|114238.2|16
1738580930000|2025-02-03 11:08:50|114272.4|114247.4|114277.7|114252.7|114277.7|114252.7|114271.7|114246.7|17
1738580940000|2025-02-03 11:09:00|114276.8|114251.8|114266|114216|114276.8|114251.8|114244.6|114212.8|45
1738580950000|2025-02-03 11:09:10|114266.1|114216.1|114237.1|114212.1|114266.1|114229.4|114236.8|114211.8|30
1738580960000|2025-02-03 11:09:20|114241|114216|114254.8|114229.8|114254.8|114229.8|114241|114216|35
1738580970000|2025-02-03 11:09:30|114253.6|114228.6|114250.8|114225.8|114253.6|114228.6|114247.9|114222.9|24
1738580980000|2025-02-03 11:09:40|114251.9|114226.9|114257|114232|114261.7|114236.7|114251.3|114226.3|34
1738580990000|2025-02-03 11:09:50|114256.7|114231.7|114256|114231|114257.9|114232.9|114251.9|114226.9|26
1738581000000|2025-02-03 11:10:00|114256.8|114231.8|114259.4|114234.4|114259.4|114234.4|114247.5|114222.5|19
1738581010000|2025-02-03 11:10:10|114259.7|114234.7|114273.6|114248.6|114278.5|114253.5|114258.9|114233.9|25
1738581020000|2025-02-03 11:10:20|114272.9|114247.9|114268.5|114243.5|114275.2|114250.2|114263.7|114238.7|31
1738581030000|2025-02-03 11:10:30|114269.6|114244.6|114275|114250|114275|114250|114268.8|114243.8|14
1738581040000|2025-02-03 11:10:40|114275.2|114250.2|114272.9|114247.9|114275.2|114250.2|114271.1|114246.1|8
1738581050000|2025-02-03 11:10:50|114273.1|114248.1|114268.6|114243.6|114273.6|114248.6|114268.6|114243.6|11
1738581060000|2025-02-03 11:11:00|114267.8|114242.8|114247|114222|114267.8|114242.8|114247|114222|24
1738581070000|2025-02-03 11:11:10|114247.8|114222.8|114252.4|114227.4|114252.4|114227.4|114247.5|114222.5|19
1738581080000|2025-02-03 11:11:20|114251.4|114226.4|114253.7|114228.7|114255.5|114230.5|114251.1|114226.1|14
1738581090000|2025-02-03 11:11:30|114252.9|114227.9|114246.8|114221.8|114252.9|114227.9|114246.7|114221.7|8
1738581100000|2025-02-03 11:11:40|114246.5|114221.5|114257.6|114232.6|114259.8|114234.8|114242.5|114217.5|21
1738581110000|2025-02-03 11:11:50|114257.1|114232.1|114254.2|114229.2|114258.6|114233.6|114252.6|114227.6|11
1738581120000|2025-02-03 11:12:00|114254.9|114229.9|114249.9|114224.9|114255.4|114230.4|114248.2|114223.2|22
1738581130000|2025-02-03 11:12:10|114249.1|114224.1|114249.5|114224.5|114249.5|114224.5|114247.7|114222.7|8
1738581140000|2025-02-03 11:12:20|114247.5|114222.5|114252.2|114227.2|114252.2|114227.2|114247.5|114222.5|6
1738581150000|2025-02-03 11:12:30|114252.1|114227.1|114240.2|114215.2|114252.1|114227.1|114238.6|114213.6|12
1738581160000|2025-02-03 11:12:40|114238.9|114213.9|114232.1|114207.1|114238.9|114213.9|114221.2|114196.2|24
1738581170000|2025-02-03 11:12:50|114232.8|114207.8|114228.2|114203.2|114233|114208|114223.4|114198.4|13
1738581180000|2025-02-03 11:13:00|114227.9|114202.9|114229.3|114204.3|114234.5|114209.5|114224.4|114199.4|18
1738581190000|2025-02-03 11:13:10|114229.1|114204.1|114229.5|114204.5|114235.1|114210.1|114228.9|114203.9|17
1738581200000|2025-02-03 11:13:20|114228.3|114203.3|114227.5|114202.5|114234.7|114209.7|114227|114202|19
1738581210000|2025-02-03 11:13:30|114227.3|114202.3|114228.5|114203.5|114229.7|114204.7|114227|114202|6
1738581220000|2025-02-03 11:13:40|114229.7|114204.7|114240.7|114215.7|114241.4|114216.4|114228.5|114203.5|15
1738581230000|2025-02-03 11:13:50|114240|114215|114243.1|114218.1|114243.5|114218.5|114239.4|114214.4|17
1738581240000|2025-02-03 11:14:00|114243.9|114218.9|114243.3|114218.3|114245.3|114220.3|114242|114217|12
1738581250000|2025-02-03 11:14:10|114241.9|114216.9|114233.9|114208.9|114241.9|114216.9|114227.8|114202.8|22
1738581260000|2025-02-03 11:14:20|114233.4|114208.4|114238|114213|114240|114215|114233|114208|15
1738581270000|2025-02-03 11:14:30|114237.1|114212.1|114237.8|114212.8|114237.8|114212.8|114235.3|114210.3|10
1738581280000|2025-02-03 11:14:40|114238.8|114213.8|114248.8|114223.8|114248.8|114223.8|114238.8|114213.8|18
1738581290000|2025-02-03 11:14:50|114247.8|114222.8|114245.8|114220.8|114247.8|114222.8|114244.9|114219.9|14
1738581300000|2025-02-03 11:15:00|114245.5|114220.5|114244.4|114219.4|114245.5|114220.5|114242|114217|11
1738581310000|2025-02-03 11:15:10|114245.3|114220.3|114249.8|114224.8|114251.2|114226.2|114244|114219|17
1738581320000|2025-02-03 11:15:20|114250.9|114225.9|114256.3|114231.3|114258.3|114233.3|114250.1|114225.1|16
1738581330000|2025-02-03 11:15:30|114258.1|114233.1|114232.1|114207.1|114258.1|114233.1|114231.4|114206.4|26
1738581340000|2025-02-03 11:15:40|114232|114207|114235.9|114210.9|114240.2|114215.2|114232|114207|19
1738581350000|2025-02-03 11:15:50|114235.1|114210.1|114239.4|114214.4|114239.4|114214.4|114234.7|114209.7|12
1738581360000|2025-02-03 11:16:00|114240.4|114215.4|114247.1|114222.1|114247.1|114222.1|114236.3|114211.3|29
1738581370000|2025-02-03 11:16:10|114247.6|114222.6|114252.6|114227.6|114253.4|114228.4|114246.9|114221.9|15
1738581380000|2025-02-03 11:16:20|114253.6|114228.6|114255.9|114230.9|114255.9|114230.9|114248.1|114223.1|13
1738581390000|2025-02-03 11:16:30|114256.9|114231.9|114258.9|114233.9|114259.5|114234.5|114256.3|114231.3|10
1738581400000|2025-02-03 11:16:40|114259.3|114234.3|114284.9|114259.9|114285.7|114260.7|114259.3|114234.3|26
1738581410000|2025-02-03 11:16:50|114284.4|114259.4|114272.1|114247.1|114287.3|114262.3|114272.1|114247.1|26
1738581420000|2025-02-03 11:17:00|114273.1|114248.1|114270.9|114245.9|114273.1|114248.1|114267.1|114242.1|24
1738581430000|2025-02-03 11:17:10|114270.2|114245.2|114255.4|114230.4|114270.2|114245.2|114255.4|114230.4|15
1738581440000|2025-02-03 11:17:20|114254.6|114229.6|114244.9|114219.9|114254.6|114229.6|114243.3|114218.3|17
1738581450000|2025-02-03 11:17:30|114244|114219|114240.1|114215.1|114247.6|114222.6|114240.1|114215.1|22
1738581460000|2025-02-03 11:17:40|114238.8|114213.8|114256.9|114231.9|114261.4|114236.4|114238.8|114213.8|30
1738581470000|2025-02-03 11:17:50|114257.5|114232.5|114257|114232|114258.4|114233.4|114255.8|114230.8|10
1738581480000|2025-02-03 11:18:00|114256.2|114231.2|114253.5|114228.5|114256.2|114231.2|114253.5|114228.5|6
1738581490000|2025-02-03 11:18:10|114251.8|114226.8|114262.8|114212.8|114265.1|114226.8|114251.8|114211|10
1738581500000|2025-02-03 11:18:20|114260.4|114210.4|114252.1|114202.1|114260.4|114210.4|114248.5|114198.5|14
1738581510000|2025-02-03 11:18:30|114252.4|114202.4|114257.6|114207.6|114263.2|114213.2|114252.4|114202.4|16
1738581520000|2025-02-03 11:18:40|114256.3|114206.3|114255.7|114205.7|114256.3|114206.3|114254.5|114204.5|6
1738581530000|2025-02-03 11:18:50|114256.1|114206.1|114265.2|114215.2|114267|114217|114256.1|114206.1|16
1738581540000|2025-02-03 11:19:00|114267.1|114217.1|114264.5|114214.5|114267.9|114217.9|114263.7|114213.7|10
1738581550000|2025-02-03 11:19:10|114265.2|114215.2|114264.8|114214.8|114269.3|114219.3|114263.1|114213.1|17
1738581560000|2025-02-03 11:19:20|114265.9|114215.9|114269.7|114219.7|114273.2|114223.2|114265.9|114215.9|8
1738581570000|2025-02-03 11:19:30|114269.4|114219.4|114270.5|114220.5|114270.8|114220.8|114269.4|114219.4|6
1738581580000|2025-02-03 11:19:40|114272|114222|114274.8|114224.8|114279.6|114229.6|114270.5|114220.5|10
1738581590000|2025-02-03 11:19:50|114273.7|114223.7|114264.5|114214.5|114274.7|114224.7|114264.5|114214.5|18
1738581600000|2025-02-03 11:20:00|114264.3|114214.3|114263.7|114213.7|114264.9|114214.9|114263.7|114213.7|6
1738581610000|2025-02-03 11:20:10|114264|114214|114270.6|114220.6|114273.9|114223.9|114264|114214|11
1738581620000|2025-02-03 11:20:20|114270.5|114220.5|114268.7|114218.7|114270.5|114220.5|114268.7|114218.7|5
1738581630000|2025-02-03 11:20:30|114272.4|114222.4|114268.4|114218.4|114272.4|114222.4|114268.4|114218.4|9
1738581640000|2025-02-03 11:20:40|114268.6|114218.6|114268.4|114218.4|114270.5|114220.5|114263.9|114213.9|18
1738581650000|2025-02-03 11:20:50|114269.6|114219.6|114269.9|114219.9|114273.3|114223.3|114268.7|114218.7|8
1738581660000|2025-02-03 11:21:00|114275.8|114225.8|114252.6|114227.6|114275.8|114227.6|114250.2|114209.4|26
1738581670000|2025-02-03 11:21:10|114252.5|114227.5|114250.3|114225.3|114253.4|114228.4|114250.1|114225.1|14
1738581680000|2025-02-03 11:21:20|114251.6|114226.6|114270.6|114245.6|114272.5|114247.5|114251.6|114226.6|22
1738581690000|2025-02-03 11:21:30|114266.6|114241.6|114272.6|114247.6|114276.3|114251.3|114266.6|114241.6|14
1738581700000|2025-02-03 11:21:40|114272.9|114247.9|114286.6|114261.6|114286.6|114261.6|114272.9|114247.9|15
1738581710000|2025-02-03 11:21:50|114286.2|114261.2|114286.8|114261.8|114286.8|114261.8|114286.2|114261.2|4
1738581720000|2025-02-03 11:22:00|114287|114262|114313|114263|114313.8|114266.8|114286.8|114257.3|16
1738581730000|2025-02-03 11:22:10|114313.2|114263.2|114316.5|114266.5|114316.7|114266.7|114313.2|114263.2|15
1738581740000|2025-02-03 11:22:20|114317.4|114267.4|114312.8|114262.8|114321|114271|114307.3|114257.3|21
1738581750000|2025-02-03 11:22:30|114312.4|114262.4|114316.1|114266.1|114316.1|114266.1|114312.1|114262.1|10
1738581760000|2025-02-03 11:22:40|114315.9|114265.9|114324.2|114274.2|114331.4|114281.4|114315.9|114265.9|14
1738581770000|2025-02-03 11:22:50|114324.3|114274.3|114327.9|114277.9|114327.9|114277.9|114324.3|114274.3|6
1738581780000|2025-02-03 11:23:00|114328.1|114278.1|114324.4|114274.4|114328.4|114278.4|114322.5|114272.5|10
1738581790000|2025-02-03 11:23:10|114322.9|114272.9|114334.2|114284.2|114334.2|114284.2|114322.9|114272.9|15
1738581800000|2025-02-03 11:23:20|114333|114283|114318.5|114268.5|114333|114283|114317|114267|10
1738581810000|2025-02-03 11:23:30|114317.4|114267.4|114310.3|114260.3|114318.5|114268.5|114307|114257|38
1738581820000|2025-02-03 11:23:40|114310.8|114260.8|114306.5|114256.5|114311.3|114261.3|114306.5|114256.5|19
1738581830000|2025-02-03 11:23:50|114306.8|114256.8|114303.4|114253.4|114306.8|114256.8|114302.5|114252.5|20
1738581840000|2025-02-03 11:24:00|114303.1|114253.1|114277.5|114252.5|114303.1|114262.1|114277.5|114250.8|15
1738581850000|2025-02-03 11:24:10|114278.3|114253.3|114320.4|114270.4|114320.4|114270.4|114278.3|114253.3|27
1738581860000|2025-02-03 11:24:20|114319|114269|114320.2|114270.2|114322.8|114272.8|114318|114268|21
1738581870000|2025-02-03 11:24:30|114320.6|114270.6|114319.5|114269.5|114320.8|114270.8|114318.7|114268.7|11
1738581880000|2025-02-03 11:24:40|114318.6|114268.6|114310.6|114260.6|114318.6|114268.6|114309.7|114259.7|19
1738581890000|2025-02-03 11:24:50|114311.9|114261.9|114320|114270|114320|114270|114311.2|114261.2|15
1738581900000|2025-02-03 11:25:00|114319.8|114269.8|114317|114267|114324.9|114274.9|114311.8|114261.8|18
1738581910000|2025-02-03 11:25:10|114317.2|114267.2|114322.8|114272.8|114323.8|114273.8|114315.8|114265.8|15
1738581920000|2025-02-03 11:25:20|114323.4|114273.4|114329.8|114279.8|114330.4|114280.4|114323.4|114273.4|12
1738581930000|2025-02-03 11:25:30|114334|114284|114334.6|114284.6|114341.2|114291.2|114332.9|114282.9|29
1738581940000|2025-02-03 11:25:40|114334.4|114284.4|114334.4|114284.4|114337.4|114287.4|114334.4|114284.4|16
1738581950000|2025-02-03 11:25:50|114334.6|114284.6|114352|114302|114353.5|114303.5|114334|114284|16
1738581960000|2025-02-03 11:26:00|114353|114303|114357.5|114307.5|114359|114309|114352.1|114302.1|10
1738581970000|2025-02-03 11:26:10|114357.6|114307.6|114348.7|114298.7|114357.6|114307.6|114348.7|114298.7|10
1738581980000|2025-02-03 11:26:20|114348.8|114298.8|114344|114294|114349.6|114299.6|114344|114294|12
1738581990000|2025-02-03 11:26:30|114340.1|114290.1|114340.6|114290.6|114340.6|114290.6|114339.7|114289.7|3
1738582000000|2025-02-03 11:26:40|114341.4|114291.4|114356.5|114306.5|114364.9|114314.9|114341.4|114291.4|26
1738582020000|2025-02-03 11:27:00|114355.6|114305.6|114366.7|114316.7|114370.3|114320.3|114355.6|114305.6|17
1738582030000|2025-02-03 11:27:10|114363.3|114313.3|114351.8|114301.8|114363.3|114313.3|114350.7|114300.7|14
1738582040000|2025-02-03 11:27:20|114353.4|114303.4|114369.9|114319.9|114370.4|114320.4|114353.4|114303.4|9
1738582050000|2025-02-03 11:27:30|114369.7|114319.7|114380|114330|114381.6|114331.6|114361.3|114311.3|20
1738582060000|2025-02-03 11:27:40|114381.5|114331.5|114383.9|114333.9|114383.9|114333.9|114380|114330|12
1738582070000|2025-02-03 11:27:50|114384.7|114334.7|114379.7|114329.7|114388.5|114338.5|114375.8|114325.8|37
1738582080000|2025-02-03 11:28:00|114382|114332|114382.3|114332.3|114383.5|114333.5|114380.2|114330.2|15
1738582090000|2025-02-03 11:28:10|114382.6|114332.6|114392.2|114342.2|114393.5|114343.5|114382.3|114332.3|19
1738582100000|2025-02-03 11:28:20|114390.5|114340.5|114388.3|114338.3|114392.7|114342.7|114388.2|114338.2|35
1738582110000|2025-02-03 11:28:30|114388.6|114338.6|114387.1|114337.1|114393.8|114343.8|114387.1|114337.1|25
1738582120000|2025-02-03 11:28:40|114388.6|114338.6|114386.5|114336.5|114389.1|114339.1|114386|114336|20
1738582130000|2025-02-03 11:28:50|114389.4|114339.4|114396|114346|114396|114346|114387.4|114337.4|15
1738582140000|2025-02-03 11:29:00|114395|114345|114407.5|114357.5|114412.8|114362.8|114394.7|114344.7|38
1738582150000|2025-02-03 11:29:10|114406.7|114356.7|114409.2|114359.2|114410.4|114360.4|114404.6|114354.6|24
1738582160000|2025-02-03 11:29:20|114409.8|114359.8|114411.8|114361.8|114412.5|114362.5|114409.8|114359.8|8
1738582170000|2025-02-03 11:29:30|114411.3|114361.3|114411.5|114361.5|114418|114368|114410.7|114360.7|13
1738582180000|2025-02-03 11:29:40|114414.1|114364.1|114428.4|114378.4|114429|114379|114409.1|114359.1|35
1738582190000|2025-02-03 11:29:50|114428.3|114378.3|114432.1|114382.1|114432.1|114382.1|114426.7|114376.7|31
1738582200000|2025-02-03 11:30:00|114435.6|114385.6|114425.4|114400.4|114441.9|114404.4|114422.1|114385.6|39
1738582210000|2025-02-03 11:30:10|114425.7|114400.7|114435.3|114410.3|114435.3|114410.3|114420.2|114395.2|44
1738582220000|2025-02-03 11:30:20|114434.4|114409.4|114416.2|114391.2|114435.1|114410.1|114415.4|114390.4|58
1738582230000|2025-02-03 11:30:30|114416.9|114391.9|114420.9|114395.9|114423.2|114398.2|114413.5|114388.5|46
1738582240000|2025-02-03 11:30:40|114420.6|114395.6|114422.1|114397.1|114423.3|114398.3|114412.1|114387.1|54
1738582250000|2025-02-03 11:30:50|114421|114396|114425.5|114400.5|114427.5|114402.5|114421|114396|32
1738582260000|2025-02-03 11:31:00|114423.3|114398.3|114421.6|114396.6|114426.6|114401.6|114421.6|114396.6|35
1738582270000|2025-02-03 11:31:10|114422.6|114397.6|114427|114402|114427.5|114402.5|114418.5|114393.5|16
1738582280000|2025-02-03 11:31:20|114425.4|114400.4|114426.8|114401.8|114431.6|114406.6|114424.6|114399.6|31
1738582290000|2025-02-03 11:31:30|114425.8|114400.8|114423.3|114398.3|114429.3|114404.3|114423.1|114398.1|27
1738582300000|2025-02-03 11:31:40|114421.2|114396.2|114421.4|114396.4|114436.7|114411.7|114415.3|114390.3|40
1738582310000|2025-02-03 11:31:50|114422.1|114397.1|114426.5|114401.5|114430|114405|114422|114397|19
1738582320000|2025-02-03 11:32:00|114425.3|114400.3|114423.9|114398.9|114426.7|114401.7|114423.9|114398.9|19
1738582330000|2025-02-03 11:32:10|114424.7|114399.7|114429.3|114404.3|114431|114406|114424.7|114399.7|18
1738582340000|2025-02-03 11:32:20|114429.2|114404.2|114409.5|114384.5|114430|114405|114408.6|114383.6|28
1738582350000|2025-02-03 11:32:30|114408.8|114383.8|114408.7|114383.7|114410|114385|114406.6|114381.6|22
1738582360000|2025-02-03 11:32:40|114406.8|114381.8|114401|114376|114407.9|114382.9|114392.2|114367.2|30
1738582370000|2025-02-03 11:32:50|114401.1|114376.1|114384.2|114359.2|114401.6|114376.6|114383.1|114358.1|27
1738582380000|2025-02-03 11:33:00|114383|114358|114388.6|114363.6|114388.6|114363.6|114380.3|114355.3|28
1738582390000|2025-02-03 11:33:10|114386.7|114361.7|114381.1|114356.1|114387.8|114362.8|114380.7|114355.7|27
1738582400000|2025-02-03 11:33:20|114380.1|114355.1|114379|114354|114381.6|114356.6|114373.6|114348.6|24
1738582410000|2025-02-03 11:33:30|114378.3|114353.3|114363.1|114338.1|114378.3|114353.3|114356|114331|42
1738582420000|2025-02-03 11:33:40|114362.3|114337.3|114361.7|114336.7|114367.3|114342.3|114361|114336|22
1738582430000|2025-02-03 11:33:50|114362.3|114337.3|114368.3|114343.3|114371.5|114346.5|114361.1|114336.1|21
1738582440000|2025-02-03 11:34:00|114367.3|114342.3|114364|114339|114370.5|114345.5|114364|114339|19
1738582450000|2025-02-03 11:34:10|114363.6|114338.6|114360.8|114335.8|114365.2|114340.2|114359.4|114334.4|18
1738582460000|2025-02-03 11:34:20|114361.5|114336.5|114360.1|114335.1|114362.9|114337.9|114358.6|114333.6|19
1738582470000|2025-02-03 11:34:30|114359.8|114334.8|114356.2|114331.2|114361.2|114336.2|114356.2|114331.2|29
1738582480000|2025-02-03 11:34:40|114355.2|114330.2|114355.8|114330.8|114355.8|114330.8|114351.8|114326.8|15
1738582490000|2025-02-03 11:34:50|114355.7|114330.7|114353.4|114328.4|114358.1|114333.1|114348.6|114323.6|29
1738582500000|2025-02-03 11:35:00|114353.8|114328.8|114369.3|114344.3|114371|114346|114353.4|114328.4|25
1738582510000|2025-02-03 11:35:10|114369.6|114344.6|114351.9|114326.9|114369.6|114344.6|114351|114326|26
1738582520000|2025-02-03 11:35:20|114348.6|114323.6|114358.9|114333.9|114360.6|114335.6|114347.9|114322.9|24
1738582530000|2025-02-03 11:35:30|114358.1|114333.1|114356|114331|114358.3|114333.3|114351.3|114326.3|22
1738582540000|2025-02-03 11:35:40|114355.7|114330.7|114351.1|114326.1|114355.7|114330.7|114349.3|114324.3|17
1738582550000|2025-02-03 11:35:50|114351.4|114326.4|114351.1|114326.1|114355|114330|114350.8|114325.8|15
1738582560000|2025-02-03 11:36:00|114350|114325|114347.2|114322.2|114351.8|114326.8|114346.5|114321.5|26
1738582570000|2025-02-03 11:36:10|114347.5|114322.5|114347.9|114322.9|114351.8|114326.8|114343|114318|22
1738582580000|2025-02-03 11:36:20|114348.6|114323.6|114376.2|114351.2|114378.5|114353.5|114347.9|114322.9|25
1738582590000|2025-02-03 11:36:30|114376.1|114351.1|114379.6|114354.6|114386.7|114361.7|114375.6|114350.6|23
1738582600000|2025-02-03 11:36:40|114378.6|114353.6|114378.7|114353.7|114383.6|114358.6|114371|114346|23
1738582610000|2025-02-03 11:36:50|114379.8|114354.8|114383|114358|114384.4|114359.4|114379.8|114354.8|11
1738582620000|2025-02-03 11:37:00|114381.9|114356.9|114383.2|114358.2|114387.5|114362.5|114379.4|114354.4|19
1738582630000|2025-02-03 11:37:10|114382.6|114357.6|114386.8|114361.8|114387.7|114362.7|114380.5|114355.5|12
1738582640000|2025-02-03 11:37:20|114387.6|114362.6|114379.5|114354.5|114389.1|114364.1|114378|114353|16
1738582650000|2025-02-03 11:37:30|114376.6|114351.6|114368.1|114343.1|114378.8|114353.8|114368|114343|23
1738582660000|2025-02-03 11:37:40|114367.4|114342.4|114364|114339|114367.9|114342.9|114364|114339|12
1738582670000|2025-02-03 11:37:50|114364.1|114339.1|114364.8|114339.8|114364.9|114339.9|114361.4|114336.4|15
1738582680000|2025-02-03 11:38:00|114364.9|114339.9|114356.4|114331.4|114365|114340|114354.6|114329.6|15
1738582690000|2025-02-03 11:38:10|114355.5|114330.5|114350.7|114325.7|114355.5|114330.5|114348.3|114323.3|21
1738582700000|2025-02-03 11:38:20|114351|114326|114350.3|114325.3|114353.8|114328.8|114350.1|114325.1|10
1738582710000|2025-02-03 11:38:30|114349.6|114324.6|114349.8|114324.8|114349.8|114324.8|114343.5|114318.5|16
1738582720000|2025-02-03 11:38:40|114350.2|114325.2|114349.9|114324.9|114350.2|114325.2|114349.3|114324.3|5
1738582730000|2025-02-03 11:38:50|114348.9|114323.9|114328.6|114303.6|114348.9|114323.9|114328.1|114303.1|35
1738582740000|2025-02-03 11:39:00|114330.2|114305.2|114327.9|114302.9|114334.5|114309.5|114325.6|114300.6|35
1738582750000|2025-02-03 11:39:10|114327.5|114302.5|114331.7|114306.7|114333.9|114308.9|114327.3|114302.3|30
1738582760000|2025-02-03 11:39:20|114329.9|114304.9|114332.6|114307.6|114333.3|114308.3|114327.1|114302.1|32
1738582770000|2025-02-03 11:39:30|114330|114305|114333.9|114308.9|114333.9|114308.9|114330|114305|8
1738582780000|2025-02-03 11:39:40|114335.8|114310.8|114332.7|114307.7|114335.8|114310.8|114331.8|114306.8|9
1738582790000|2025-02-03 11:39:50|114332.1|114307.1|114317.2|114292.2|114332.1|114307.1|114316.6|114291.6|15
1738582800000|2025-02-03 11:40:00|114318|114293|114321|114296|114322.1|114297.1|114318|114293|11
1738582810000|2025-02-03 11:40:10|114320.8|114295.8|114328.4|114303.4|114328.4|114303.4|114319.5|114294.5|9
1738582820000|2025-02-03 11:40:20|114327.6|114302.6|114332|114307|114340.8|114315.8|114327.6|114302.6|19
1738582830000|2025-02-03 11:40:30|114331.7|114306.7|114327.6|114302.6|114332|114307|114327.6|114302.6|7
1738582840000|2025-02-03 11:40:40|114327.8|114302.8|114323.8|114298.8|114328.1|114303.1|114316.4|114291.4|10
1738582850000|2025-02-03 11:40:50|114320.2|114295.2|114315.7|114290.7|114324.8|114299.8|114315.7|114290.7|15
1738582860000|2025-02-03 11:41:00|114313.3|114288.3|114318.3|114293.3|114318.3|114293.3|114313.1|114288.1|17
1738582870000|2025-02-03 11:41:10|114318.4|114293.4|114319|114294|114320.8|114295.8|114313.4|114288.4|11
1738582880000|2025-02-03 11:41:20|114318.4|114293.4|114320.2|114295.2|114320.6|114295.6|114317.7|114292.7|7
1738582890000|2025-02-03 11:41:30|114320.3|114295.3|114319.8|114294.8|114323.8|114298.8|114319.8|114294.8|10
1738582900000|2025-02-03 11:41:40|114318.1|114293.1|114317.2|114292.2|114318.7|114293.7|114317.2|114292.2|5
1738582910000|2025-02-03 11:41:50|114317.9|114292.9|114316.8|114291.8|114318|114293|114315.6|114290.6|10
1738582920000|2025-02-03 11:42:00|114317.6|114292.6|114314.6|114289.6|114317.9|114292.9|114314.5|114289.5|14
1738582930000|2025-02-03 11:42:10|114314.5|114289.5|114316.6|114291.6|114316.6|114291.6|114314.4|114289.4|5
1738582940000|2025-02-03 11:42:20|114315.1|114290.1|114307.8|114282.8|114317.2|114292.2|114307.8|114282.8|14
1738582950000|2025-02-03 11:42:30|114308.4|114283.4|114297|114272|114308.4|114283.4|114297|114272|9
1738582960000|2025-02-03 11:42:40|114283.6|114258.6|114280.1|114255.1|114287.4|114262.4|114279.4|114254.4|28
1738582970000|2025-02-03 11:42:50|114279.8|114254.8|114281.1|114256.1|114281.6|114256.6|114274.5|114249.5|24
1738582980000|2025-02-03 11:43:00|114281.9|114256.9|114272.4|114247.4|114283.2|114258.2|114272.4|114247.4|17
1738582990000|2025-02-03 11:43:10|114273.2|114248.2|114279|114254|114284.6|114259.6|114273.2|114248.2|19
1738583000000|2025-02-03 11:43:20|114279.5|114254.5|114274.2|114249.2|114281|114256|114273|114248|11
1738583010000|2025-02-03 11:43:30|114273|114248|114276.1|114251.1|114276.6|114251.6|114273|114248|12
1738583020000|2025-02-03 11:43:40|114276.8|114251.8|114286.7|114261.7|114286.8|114261.8|114276.8|114251.8|19
1738583030000|2025-02-03 11:43:50|114286|114261|114279.2|114254.2|114286|114261|114277.3|114252.3|19
1738583040000|2025-02-03 11:44:00|114278.8|114253.8|114289.3|114264.3|114290.3|114265.3|114277.3|114252.3|23
1738583050000|2025-02-03 11:44:10|114286.2|114261.2|114280.2|114255.2|114286.2|114261.2|114280.2|114255.2|13
1738583060000|2025-02-03 11:44:20|114281|114256|114276.5|114251.5|114283.7|114258.7|114275.6|114250.6|20
1738583070000|2025-02-03 11:44:30|114274.7|114249.7|114273.4|114248.4|114274.8|114249.8|114270.6|114245.6|7
1738583080000|2025-02-03 11:44:40|114273.5|114248.5|114272.8|114247.8|114275.3|114250.3|114272.3|114247.3|14
1738583090000|2025-02-03 11:44:50|114270.3|114245.3|114260.1|114235.1|114271|114246|114257.4|114232.4|35
1738583100000|2025-02-03 11:45:00|114259.6|114234.6|114248.1|114223.1|114260.4|114235.4|114245.4|114220.4|18
1738583110000|2025-02-03 11:45:10|114248.6|114223.6|114251.6|114226.6|114251.8|114226.8|114247.1|114222.1|13
1738583120000|2025-02-03 11:45:20|114251.7|114226.7|114251.4|114226.4|114251.8|114226.8|114247.7|114222.7|15
1738583130000|2025-02-03 11:45:30|114249.8|114224.8|114251.4|114226.4|114251.4|114226.4|114249.8|114224.8|7
1738583140000|2025-02-03 11:45:40|114251.3|114226.3|114240.4|114215.4|114251.3|114226.3|114239|114214|10
1738583150000|2025-02-03 11:45:50|114241.2|114216.2|114239.1|114214.1|114242.2|114217.2|114237.9|114212.9|13
1738583160000|2025-02-03 11:46:00|114238.6|114213.6|114251.1|114226.1|114251.1|114226.1|114234.7|114209.7|23
1738583170000|2025-02-03 11:46:10|114250.6|114225.6|114252.7|114227.7|114252.7|114227.7|114248.6|114223.6|11
1738583180000|2025-02-03 11:46:20|114251.8|114226.8|114249.3|114224.3|114255.9|114230.9|114247.6|114222.6|37
1738583190000|2025-02-03 11:46:30|114248.9|114223.9|114242.1|114217.1|114257.5|114232.5|114241.7|114216.7|30
1738583200000|2025-02-03 11:46:40|114241.4|114216.4|114245.3|114220.3|114245.3|114220.3|114240.8|114215.8|10
1738583210000|2025-02-03 11:46:50|114245.2|114220.2|114231.1|114206.1|114246.1|114221.1|114231.1|114206.1|23
1738583220000|2025-02-03 11:47:00|114231.6|114206.6|114230.7|114205.7|114233.4|114208.4|114225.7|114200.7|17
1738583230000|2025-02-03 11:47:10|114230.8|114205.8|114224.6|114199.6|114231.8|114206.8|114221|114196|14
1738583240000|2025-02-03 11:47:20|114225.3|114200.3|114222.4|114197.4|114225.3|114200.3|114222.2|114197.2|17
1738583250000|2025-02-03 11:47:30|114222.3|114197.3|114223.8|114198.8|114223.8|114198.8|114222.2|114197.2|10
1738583260000|2025-02-03 11:47:40|114224.6|114199.6|114228.6|114203.6|114231.9|114206.9|114223.5|114198.5|23
1738583270000|2025-02-03 11:47:50|114229.4|114204.4|114241|114216|114242.6|114217.6|114229.4|114204.4|16
1738583280000|2025-02-03 11:48:00|114239.3|114214.3|114231|114206|114246.9|114221.9|114228.8|114203.8|29
1738583290000|2025-02-03 11:48:10|114231.4|114206.4|114240.6|114215.6|114244.2|114219.2|114226.5|114201.5|20
1738583300000|2025-02-03 11:48:20|114239.7|114214.7|114236.5|114211.5|114239.7|114214.7|114235.7|114210.7|8
1738583310000|2025-02-03 11:48:30|114235.5|114210.5|114224.6|114199.6|114235.5|114210.5|114223|114198|17
1738583320000|2025-02-03 11:48:40|114225.5|114200.5|114222|114197|114225.8|114200.8|114222|114197|11
1738583330000|2025-02-03 11:48:50|114221.5|114196.5|114220.1|114195.1|114221.5|114196.5|114220.1|114195.1|8
1738583340000|2025-02-03 11:49:00|114220.2|114195.2|114221.7|114196.7|114222.9|114197.9|114214.5|114189.5|36
1738583350000|2025-02-03 11:49:10|114219.5|114194.5|114223.8|114198.8|114224.2|114199.2|114215.4|114190.4|19
1738583360000|2025-02-03 11:49:20|114222.8|114197.8|114222.8|114197.8|114223.5|114198.5|114220.3|114195.3|12
1738583370000|2025-02-03 11:49:30|114223.2|114198.2|114223.6|114198.6|114224.7|114199.7|114223.2|114198.2|5
1738583380000|2025-02-03 11:49:40|114223.7|114198.7|114225.8|114200.8|114225.8|114200.8|114221.4|114196.4|14
1738583390000|2025-02-03 11:49:50|114225.4|114200.4|114228.3|114203.3|114230.9|114205.9|114225.4|114200.4|14
1738583400000|2025-02-03 11:50:00|114229|114204|114240.3|114215.3|114240.3|114215.3|114228.9|114203.9|27
1738583410000|2025-02-03 11:50:10|114239.4|114214.4|114238.5|114213.5|114242.8|114217.8|114230.8|114205.8|35
1738583420000|2025-02-03 11:50:20|114238|114213|114249.2|114224.2|114251.5|114226.5|114235.6|114210.6|25
1738583430000|2025-02-03 11:50:30|114249.4|114224.4|114251.4|114226.4|114251.4|114226.4|114248.8|114223.8|16
1738583440000|2025-02-03 11:50:40|114252.1|114227.1|114263.7|114238.7|114265.8|114240.8|114252.1|114227.1|18
1738583450000|2025-02-03 11:50:50|114263.9|114238.9|114263.4|114238.4|114264.5|114239.5|114260.8|114235.8|11
1738583460000|2025-02-03 11:51:00|114263.9|114238.9|114264.1|114239.1|114264.4|114239.4|114260.9|114235.9|13
1738583470000|2025-02-03 11:51:10|114263.5|114238.5|114260.2|114235.2|114263.5|114238.5|114254.6|114229.6|13
1738583480000|2025-02-03 11:51:20|114261.1|114236.1|114259.3|114234.3|114265.1|114240.1|114259.3|114234.3|14
1738583490000|2025-02-03 11:51:30|114259.4|114234.4|114259.9|114234.9|114261.8|114236.8|114257.6|114232.6|15
1738583500000|2025-02-03 11:51:40|114259.1|114234.1|114262|114237|114263.1|114238.1|114258.6|114233.6|10
1738583510000|2025-02-03 11:51:50|114262.1|114237.1|114263.7|114238.7|114268.5|114243.5|114262.1|114237.1|10
1738583520000|2025-02-03 11:52:00|114263.5|114238.5|114266.3|114241.3|114268.5|114243.5|114263.4|114238.4|15
1738583530000|2025-02-03 11:52:10|114265.4|114240.4|114263.8|114238.8|114266.5|114241.5|114263.8|114238.8|8
1738583540000|2025-02-03 11:52:20|114260.8|114235.8|114251.5|114226.5|114264.2|114239.2|114251.5|114226.5|19
1738583550000|2025-02-03 11:52:30|114252|114227|114255.4|114230.4|114259.1|114234.1|114250.1|114225.1|18
1738583560000|2025-02-03 11:52:40|114256.2|114231.2|114256.6|114231.6|114258|114233|114256.2|114231.2|9
1738583570000|2025-02-03 11:52:50|114250.4|114225.4|114245|114220|114259.3|114234.3|114245|114220|30
1738583580000|2025-02-03 11:53:00|114244.2|114219.2|114234.9|114209.9|114244.5|114219.5|114234.9|114209.9|23
1738583590000|2025-02-03 11:53:10|114234.5|114209.5|114228.4|114203.4|114235|114210|114225|114200|30
1738583600000|2025-02-03 11:53:20|114227.7|114202.7|114220.5|114195.5|114230.5|114205.5|114220.2|114195.2|15
1738583610000|2025-02-03 11:53:30|114221.2|114196.2|114222.4|114197.4|114233.2|114208.2|114221.2|114196.2|25
1738583620000|2025-02-03 11:53:40|114223.2|114198.2|114226.8|114201.8|114227.6|114202.6|114221|114196|17
1738583630000|2025-02-03 11:53:50|114227.1|114202.1|114220.1|114195.1|114227.6|114202.6|114217.5|114192.5|12
1738583640000|2025-02-03 11:54:00|114217.5|114192.5|114210.3|114185.3|114217.5|114192.5|114206.1|114181.1|25
1738583650000|2025-02-03 11:54:10|114210.4|114185.4|114206.9|114181.9|114210.8|114185.8|114206.9|114181.9|7
1738583660000|2025-02-03 11:54:20|114205.9|114180.9|114203.5|114178.5|114206.9|114181.9|114203.4|114178.4|16
1738583670000|2025-02-03 11:54:30|114204|114179|114209.9|114184.9|114209.9|114184.9|114204|114179|10
1738583680000|2025-02-03 11:54:40|114209.2|114184.2|114208|114183|114209.2|114184.2|114197|114172|16
1738583690000|2025-02-03 11:54:50|114207.8|114182.8|114193.9|114168.9|114208|114183|114192.9|114167.9|16
1738583700000|2025-02-03 11:55:00|114193.2|114168.2|114149.5|114124.5|114193.2|114168.2|114148.6|114123.6|30
1738583710000|2025-02-03 11:55:10|114149.2|114124.2|114138.1|114113.1|114149.2|114124.2|114135.3|114110.3|13
1738583720000|2025-02-03 11:55:20|114138.8|114113.8|114147|114122|114147.1|114122.1|114138.8|114113.8|21
1738583730000|2025-02-03 11:55:30|114147.1|114122.1|114137.3|114112.3|114147.3|114122.3|114123.9|114098.9|29
1738583740000|2025-02-03 11:55:40|114136.5|114111.5|114136.4|114111.4|114144.7|114119.7|114127.4|114102.4|23
1738583750000|2025-02-03 11:55:50|114135.5|114110.5|114164.4|114139.4|114164.4|114139.4|114133.9|114108.9|34
1738583760000|2025-02-03 11:56:00|114164.8|114139.8|114165.5|114140.5|114172.2|114147.2|114160.2|114135.2|20
1738583770000|2025-02-03 11:56:10|114166.7|114141.7|114161.9|114136.9|114170.8|114145.8|114150.4|114125.4|37
1738583780000|2025-02-03 11:56:20|114163.2|114138.2|114153|114128|114171.6|114146.6|114153|114128|27
1738583790000|2025-02-03 11:56:30|114152.7|114127.7|114133.5|114108.5|114152.7|114127.7|114123.1|114098.1|39
1738583800000|2025-02-03 11:56:40|114132.4|114107.4|114113.7|114088.7|114132.4|114107.4|114113.7|114088.7|29
1738583810000|2025-02-03 11:56:50|114114.2|114089.2|114115.6|114090.6|114126.7|114101.7|114112.7|114087.7|23
1738583820000|2025-02-03 11:57:00|114116.4|114091.4|114107.6|114082.6|114117.2|114092.2|114105.5|114080.5|33
1738583830000|2025-02-03 11:57:10|114105.8|114080.8|114099.7|114074.7|114105.8|114080.8|114088.3|114063.3|39
1738583840000|2025-02-03 11:57:20|114102|114077|114118|114093|114118|114093|114100.9|114075.9|45
1738583850000|2025-02-03 11:57:30|114115|114090|114109.9|114084.9|114118.5|114093.5|114108.4|114083.4|16
1738583860000|2025-02-03 11:57:40|114109.3|114084.3|114106.1|114081.1|114117.3|114092.3|114105.2|114080.2|28
1738583870000|2025-02-03 11:57:50|114108.1|114083.1|114094.7|114069.7|114108.5|114083.5|114093|114068|31
1738583880000|2025-02-03 11:58:00|114094.3|114069.3|114094.6|114069.6|114096.5|114071.5|114091.7|114066.7|43
1738583890000|2025-02-03 11:58:10|114097.2|114072.2|114108|114083|114115.6|114090.6|114095.6|114070.6|25
1738583900000|2025-02-03 11:58:20|114108.6|114083.6|114112.7|114087.7|114115.6|114090.6|114108.6|114083.6|27
1738583910000|2025-02-03 11:58:30|114113.4|114088.4|114121.6|114096.6|114123.3|114098.3|114113|114088|24
1738583920000|2025-02-03 11:58:40|114123.4|114098.4|114133.8|114108.8|114136.3|114111.3|114123.4|114098.4|30
1738583930000|2025-02-03 11:58:50|114133.9|114108.9|114135|114110|114137.2|114112.2|114132.9|114107.9|29
1738583940000|2025-02-03 11:59:00|114135.8|114110.8|114134.2|114109.2|114136.6|114111.6|114131.9|114106.9|25
1738583950000|2025-02-03 11:59:10|114133.8|114108.8|114137.8|114112.8|114147.2|114122.2|114133.2|114108.2|27
1738583960000|2025-02-03 11:59:20|114137|114112|114139.3|114114.3|114145.6|114120.6|114137|114112|23
1738583970000|2025-02-03 11:59:30|114138.2|114113.2|114135.1|114110.1|114145.1|114120.1|114132|114107|26
1738583980000|2025-02-03 11:59:40|114133.1|114108.1|114134.5|114109.5|114135.1|114110.1|114132.5|114107.5|21
1738583990000|2025-02-03 11:59:50|114133.7|114108.7|114133.9|114108.9|114141.8|114116.8|114133.5|114108.5|19
1738584000000|2025-02-03 12:00:00|114133.2|114108.2|114140.6|114115.6|114147.2|114122.2|114128.8|114103.8|25
1738584010000|2025-02-03 12:00:10|114141.5|114116.5|114142.6|114117.6|114144.5|114119.5|114135.9|114110.9|28
1738584020000|2025-02-03 12:00:20|114141.5|114116.5|114136.4|114111.4|114142|114117|114128.4|114103.4|29
1738584030000|2025-02-03 12:00:30|114137|114112|114139.7|114114.7|114140.9|114115.9|114132.4|114107.4|34
1738584040000|2025-02-03 12:00:40|114139.1|114114.1|114137.9|114112.9|114139.4|114114.4|114135.8|114110.8|19
1738584050000|2025-02-03 12:00:50|114138.2|114113.2|114138.4|114113.4|114138.5|114113.5|114138.2|114113.2|3
1738584060000|2025-02-03 12:01:00|114138.2|114113.2|114143|114118|114143.4|114118.4|114135.7|114110.7|24
1738584070000|2025-02-03 12:01:10|114143.7|114118.7|114139.3|114114.3|114143.7|114118.7|114138.7|114113.7|12
1738584080000|2025-02-03 12:01:20|114138.7|114113.7|114145.8|114120.8|114145.8|114120.8|114137.9|114112.9|29
1738584090000|2025-02-03 12:01:30|114146.3|114121.3|114148|114123|114148.3|114123.3|114142.2|114117.2|52
1738584100000|2025-02-03 12:01:40|114148.6|114123.6|114145.9|114120.9|114148.7|114123.7|114145|114120|44
1738584110000|2025-02-03 12:01:50|114146.5|114121.5|114146|114121|114149.6|114124.6|114143.2|114118.2|32
1738584120000|2025-02-03 12:02:00|114145.4|114120.4|114140.5|114115.5|114145.4|114120.4|114138.6|114113.6|13
1738584130000|2025-02-03 12:02:10|114141.3|114116.3|114141.7|114116.7|114142.8|114117.8|114140.9|114115.9|11
1738584140000|2025-02-03 12:02:20|114142.3|114117.3|114144.2|114119.2|114146|114121|114142.1|114117.1|12
1738584150000|2025-02-03 12:02:30|114144.5|114119.5|114143.3|114118.3|114150.3|114125.3|114142.4|114117.4|20
1738584160000|2025-02-03 12:02:40|114142.7|114117.7|114139.7|114114.7|114144.1|114119.1|114138.6|114113.6|28
1738584170000|2025-02-03 12:02:50|114140.6|114115.6|114138.8|114113.8|114144.9|114119.9|114138.2|114113.2|22
1738584180000|2025-02-03 12:03:00|114139.5|114114.5|114140.3|114115.3|114140.3|114115.3|114138.4|114113.4|11
1738584190000|2025-02-03 12:03:10|114141.6|114116.6|114141.1|114116.1|114145.1|114120.1|114139.3|114114.3|19
1738584200000|2025-02-03 12:03:20|114142.1|114117.1|114158.5|114108.5|114160.4|114123.2|114142.1|114107.3|17
1738584210000|2025-02-03 12:03:30|114159.3|114109.3|114159.6|114109.6|114161.7|114111.7|114157.7|114107.7|12
1738584220000|2025-02-03 12:03:40|114159.9|114109.9|114164.8|114114.8|114167.4|114117.4|114159.3|114109.3|20
1738584230000|2025-02-03 12:03:50|114163.7|114113.7|114156.8|114106.8|114165.3|114115.3|114153.2|114103.2|25
1738584240000|2025-02-03 12:04:00|114155.4|114105.4|114153.4|114103.4|114155.4|114105.4|114150|114100|26
1738584250000|2025-02-03 12:04:10|114153.5|114103.5|114150.4|114100.4|114155.8|114105.8|114148.1|114098.1|19
1738584260000|2025-02-03 12:04:20|114149.6|114099.6|114156.2|114106.2|114157.5|114107.5|114148.8|114098.8|19
1738584270000|2025-02-03 12:04:30|114156.1|114106.1|114157|114107|114158|114108|114156.1|114106.1|7
1738584280000|2025-02-03 12:04:40|114158.2|114108.2|114168|114118|114168|114118|114158.2|114108.2|18
1738584290000|2025-02-03 12:04:50|114167.4|114117.4|114157.6|114107.6|114167.4|114117.4|114157.6|114107.6|19
1738584300000|2025-02-03 12:05:00|114157.5|114107.5|114157.6|114107.6|114158.5|114108.5|114156.7|114106.7|8
1738584310000|2025-02-03 12:05:10|114156.8|114106.8|114152.7|114102.7|114157.6|114107.6|114149.1|114099.1|11
1738584320000|2025-02-03 12:05:20|114151.9|114101.9|114157.1|114107.1|114159.9|114109.9|114151.8|114101.8|14
1738584330000|2025-02-03 12:05:30|114157.2|114107.2|114155.1|114105.1|114157.6|114107.6|114155.1|114105.1|7
1738584340000|2025-02-03 12:05:40|114154.3|114104.3|114149.9|114099.9|114156.4|114106.4|114147|114097|16
1738584350000|2025-02-03 12:05:50|114149.3|114099.3|114157.2|114107.2|114157.2|114107.2|114149.3|114099.3|9
1738584360000|2025-02-03 12:06:00|114157.3|114107.3|114149.2|114099.2|114158.1|114108.1|114149.2|114099.2|16
1738584370000|2025-02-03 12:06:10|114150.6|114100.6|114148.2|114098.2|114152.4|114102.4|114145.9|114095.9|12
1738584380000|2025-02-03 12:06:20|114148.1|114098.1|114147|114097|114148.1|114098.1|114147|114097|5
1738584390000|2025-02-03 12:06:30|114147.9|114097.9|114146.8|114096.8|114147.9|114097.9|114145.8|114095.8|7
1738584400000|2025-02-03 12:06:40|114145.6|114095.6|114141.9|114091.9|114146.8|114096.8|114141.8|114091.8|16
1738584410000|2025-02-03 12:06:50|114138.5|114088.5|114137.7|114087.7|114138.7|114088.7|114135.2|114085.2|15
1738584420000|2025-02-03 12:07:00|114138.7|114088.7|114139.5|114089.5|114139.5|114089.5|114136.8|114086.8|10
1738584430000|2025-02-03 12:07:10|114140.7|114090.7|114142.6|114092.6|114147.8|114097.8|114139.6|114089.6|17
1738584440000|2025-02-03 12:07:20|114142.7|114092.7|114143|114093|114143.3|114093.3|114142.5|114092.5|8
1738584450000|2025-02-03 12:07:30|114142.9|114092.9|114140.8|114090.8|114142.9|114092.9|114138.6|114088.6|12
1738584460000|2025-02-03 12:07:40|114140.6|114090.6|114133.7|114083.7|114140.6|114090.6|114132.5|114082.5|16
1738584470000|2025-02-03 12:07:50|114135.3|114085.3|114135.6|114085.6|114139.5|114089.5|114134.4|114084.4|24
1738584480000|2025-02-03 12:08:00|114135.5|114085.5|114135|114085|114139.4|114089.4|114131.3|114081.3|17
1738584490000|2025-02-03 12:08:10|114136.4|114086.4|114138.4|114088.4|114139.1|114089.1|114136.4|114086.4|16
1738584500000|2025-02-03 12:08:20|114139.6|114089.6|114141.2|114091.2|114141.3|114091.3|114138.9|114088.9|13
1738584510000|2025-02-03 12:08:30|114141.4|114091.4|114142.8|114092.8|114142.8|114092.8|114138.9|114088.9|12
1738584520000|2025-02-03 12:08:40|114142.2|114092.2|114142.9|114092.9|114144.3|114094.3|114142.2|114092.2|6
1738584530000|2025-02-03 12:08:50|114144.3|114094.3|114147.9|114097.9|114147.9|114097.9|114144.3|114094.3|12
1738584540000|2025-02-03 12:09:00|114149.1|114099.1|114146.8|114096.8|114150.2|114100.2|114143.9|114093.9|29
1738584550000|2025-02-03 12:09:10|114146.7|114096.7|114150|114100|114150|114100|114142.2|114092.2|15
1738584560000|2025-02-03 12:09:20|114150.6|114100.6|114149.5|114099.5|114150.9|114100.9|114149.3|114099.3|7
1738584570000|2025-02-03 12:09:30|114149.4|114099.4|114143.4|114093.4|114150|114100|114143.4|114093.4|12
1738584580000|2025-02-03 12:09:40|114142.6|114092.6|114145.1|114095.1|114146.7|114096.7|114142.6|114092.6|18
1738584590000|2025-02-03 12:09:50|114145.3|114095.3|114140.8|114090.8|114145.3|114095.3|114140.6|114090.6|12
1738584600000|2025-02-03 12:10:00|114137.4|114087.4|114131.8|114081.8|114137.4|114087.4|114131.4|114081.4|18
1738584610000|2025-02-03 12:10:10|114131.5|114081.5|114139.2|114089.2|114139.2|114089.2|114130.2|114080.2|12
1738584620000|2025-02-03 12:10:20|114138.5|114088.5|114139.2|114089.2|114140.8|114090.8|114138.5|114088.5|17
1738584630000|2025-02-03 12:10:30|114138.4|114088.4|114139.2|114089.2|114139.3|114089.3|114138.4|114088.4|3
1738584640000|2025-02-03 12:10:40|114139.1|114089.1|114139|114089|114139.2|114089.2|114139|114089|5
1738584650000|2025-02-03 12:10:50|114139.9|114089.9|114142.8|114092.8|114144.3|114094.3|114139.2|114089.2|15
1738584660000|2025-02-03 12:11:00|114141.6|114091.6|114130.2|114080.2|114141.6|114091.6|114126.2|114076.2|38
1738584670000|2025-02-03 12:11:10|114130.4|114080.4|114135.8|114085.8|114137.8|114087.8|114130.4|114080.4|17
1738584680000|2025-02-03 12:11:20|114135.6|114085.6|114139.5|114089.5|114139.5|114089.5|114132.5|114082.5|18
1738584690000|2025-02-03 12:11:30|114139.1|114089.1|114139.1|114089.1|114140.1|114090.1|114139.1|114089.1|15
1738584700000|2025-02-03 12:11:40|114137.9|114087.9|114139.3|114089.3|114139.3|114089.3|114131|114081|22
1738584710000|2025-02-03 12:11:50|114140.1|114090.1|114137.8|114087.8|114141.4|114091.4|114133.4|114083.4|26
1738584720000|2025-02-03 12:12:00|114136.5|114086.5|114163.1|114113.1|114166.2|114116.2|114136.5|114086.5|46
1738584730000|2025-02-03 12:12:10|114163.7|114113.7|114193.9|114143.9|114196.1|114146.1|114163.7|114113.7|37
1738584740000|2025-02-03 12:12:20|114194.8|114144.8|114191.2|114141.2|114195.7|114145.7|114191.2|114141.2|16
1738584750000|2025-02-03 12:12:30|114191.1|114141.1|114191.4|114141.4|114194.9|114144.9|114176|114126|38
1738584760000|2025-02-03 12:12:40|114191.2|114141.2|114175.7|114125.7|114191.2|114141.2|114175.7|114125.7|26
1738584770000|2025-02-03 12:12:50|114176|114126|114180|114130|114187|114137|114174.3|114124.3|26
1738584780000|2025-02-03 12:13:00|114181|114131|114173.9|114123.9|114187|114137|114170.1|114120.1|31
1738584790000|2025-02-03 12:13:10|114174.8|114124.8|114174|114124|114175.6|114125.6|114169.8|114119.8|16
1738584800000|2025-02-03 12:13:20|114172.8|114122.8|114186.4|114136.4|114186.4|114136.4|114170.6|114120.6|27
1738584810000|2025-02-03 12:13:30|114186.5|114136.5|114184.3|114134.3|114189.6|114139.6|114181.6|114131.6|28
1738584820000|2025-02-03 12:13:40|114184.9|114134.9|114196.1|114146.1|114196.6|114146.6|114184.9|114134.9|21
1738584830000|2025-02-03 12:13:50|114197|114147|114197.4|114147.4|114200|114150|114196.7|114146.7|13
1738584840000|2025-02-03 12:14:00|114196.8|114146.8|114191.1|114141.1|114198.4|114148.4|114191.1|114141.1|28
1738584850000|2025-02-03 12:14:10|114191.5|114141.5|114196.3|114146.3|114199.1|114149.1|114191.1|114141.1|25
1738584860000|2025-02-03 12:14:20|114195.7|114145.7|114180.8|114130.8|114195.7|114145.7|114180.8|114130.8|19
1738584870000|2025-02-03 12:14:30|114180|114130|114177.3|114127.3|114180.1|114130.1|114175.3|114125.3|12
1738584880000|2025-02-03 12:14:40|114176.5|114126.5|114173.3|114123.3|114176.5|114126.5|114170.3|114120.3|16
1738584890000|2025-02-03 12:14:50|114170.1|114120.1|114162.5|114112.5|114173.5|114123.5|114159.4|114109.4|23
1738584900000|2025-02-03 12:15:00|114163.4|114113.4|114178.9|114128.9|114178.9|114128.9|114158|114108|22
1738584910000|2025-02-03 12:15:10|114178.4|114128.4|114172.7|114122.7|114179.5|114129.5|114165.3|114115.3|41
1738584920000|2025-02-03 12:15:20|114173.5|114123.5|114178.7|114128.7|114181.5|114131.5|114162.7|114112.7|40
1738584930000|2025-02-03 12:15:30|114178.3|114128.3|114177.7|114127.7|114185.1|114135.1|114169.2|114119.2|33
1738584940000|2025-02-03 12:15:40|114177.5|114127.5|114174.8|114124.8|114180.1|114130.1|114168.1|114118.1|51
1738584950000|2025-02-03 12:15:50|114177.1|114127.1|114164.1|114114.1|114180.6|114130.6|114164.1|114114.1|38
1738584960000|2025-02-03 12:16:00|114163.6|114113.6|114161.5|114111.5|114164.7|114114.7|114157.5|114107.5|27
1738584970000|2025-02-03 12:16:10|114161|114111|114153.8|114103.8|114162.7|114112.7|114153.8|114103.8|16
1738584980000|2025-02-03 12:16:20|114153.1|114103.1|114141.4|114091.4|114153.6|114103.6|114140.1|114090.1|34
1738584990000|2025-02-03 12:16:30|114139.5|114089.5|114139.9|114089.9|114144.1|114094.1|114135.3|114085.3|44
1738585000000|2025-02-03 12:16:40|114137|114087|114142.3|114092.3|114146.3|114096.3|114129.7|114079.7|61
1738585010000|2025-02-03 12:16:50|114141.7|114091.7|114136.6|114086.6|114146.2|114096.2|114131.9|114081.9|49
1738585020000|2025-02-03 12:17:00|114138.7|114088.7|114144.6|114094.6|114147.4|114097.4|114138.7|114088.7|31
1738585030000|2025-02-03 12:17:10|114144.4|114094.4|114143.6|114093.6|114148|114098|114143.6|114093.6|31
1738585040000|2025-02-03 12:17:20|114147.1|114097.1|114150.3|114100.3|114150.3|114100.3|114138.7|114088.7|28
1738585050000|2025-02-03 12:17:30|114150.9|114100.9|114143.7|114093.7|114150.9|114100.9|114142.3|114092.3|21
1738585060000|2025-02-03 12:17:40|114144.5|114094.5|114146.7|114096.7|114160.1|114110.1|114143.5|114093.5|35
1738585070000|2025-02-03 12:17:50|114147.8|114097.8|114170.5|114120.5|114170.5|114120.5|114147.8|114097.8|39
1738585080000|2025-02-03 12:18:00|114170.8|114120.8|114168.4|114118.4|114170.8|114120.8|114168.4|114118.4|15
1738585090000|2025-02-03 12:18:10|114167.9|114117.9|114163.7|114113.7|114171.5|114121.5|114161.7|114111.7|25
1738585100000|2025-02-03 12:18:20|114165|114115|114164.8|114114.8|114172.1|114122.1|114159.6|114109.6|23
1738585110000|2025-02-03 12:18:30|114165.2|114115.2|114148.1|114098.1|114166.3|114116.3|114144.2|114094.2|34
1738585120000|2025-02-03 12:18:40|114148.6|114098.6|114143.3|114093.3|114148.6|114098.6|114139.5|114089.5|27
1738585130000|2025-02-03 12:18:50|114143.6|114093.6|114151.7|114101.7|114152|114102|114143|114093|28
1738585140000|2025-02-03 12:19:00|114154|114104|114151|114101|114158.5|114108.5|114149.6|114099.6|28
1738585150000|2025-02-03 12:19:10|114149.3|114099.3|114144.6|114094.6|114150.6|114100.6|114142.2|114092.2|23
1738585160000|2025-02-03 12:19:20|114145.7|114095.7|114137.5|114087.5|114151|114101|114137.5|114087.5|21
1738585170000|2025-02-03 12:19:30|114137.6|114087.6|114147.4|114097.4|114147.4|114097.4|114134.7|114084.7|38
1738585180000|2025-02-03 12:19:40|114146.5|114096.5|114167.5|114117.5|114173|114123|114145.2|114095.2|46
1738585190000|2025-02-03 12:19:50|114168.9|114118.9|114174.9|114124.9|114177.2|114127.2|114166|114116|40
1738585200000|2025-02-03 12:20:00|114174.1|114124.1|114166.2|114116.2|114175.6|114125.6|114162.6|114112.6|35
1738585210000|2025-02-03 12:20:10|114166.7|114116.7|114177.9|114127.9|114179.3|114129.3|114164.9|114114.9|33
1738585220000|2025-02-03 12:20:20|114178.5|114128.5|114167.6|114117.6|114180.8|114130.8|114166.2|114116.2|38
1738585230000|2025-02-03 12:20:30|114167.7|114117.7|114158.7|114108.7|114169.9|114119.9|114157.9|114107.9|23
1738585240000|2025-02-03 12:20:40|114157.9|114107.9|114152.3|114102.3|114160.4|114110.4|114151.3|114101.3|21
1738585250000|2025-02-03 12:20:50|114151.3|114101.3|114135.2|114085.2|114151.4|114101.4|114135.1|114085.1|37
1738585260000|2025-02-03 12:21:00|114135.9|114085.9|114131.7|114081.7|114135.9|114085.9|114124.6|114074.6|36
1738585270000|2025-02-03 12:21:10|114129.7|114079.7|114155.2|114105.2|114155.2|114105.2|114129.7|114079.7|47
1738585280000|2025-02-03 12:21:20|114155.9|114105.9|114144.7|114094.7|114155.9|114105.9|114144.7|114094.7|20
1738585290000|2025-02-03 12:21:30|114144.3|114094.3|114148|114098|114150.6|114100.6|114139.7|114089.7|34
1738585300000|2025-02-03 12:21:40|114146.3|114096.3|114150.3|114100.3|114153.4|114103.4|114144|114094|38
1738585310000|2025-02-03 12:21:50|114150.8|114100.8|114145.3|114095.3|114153.1|114103.1|114144|114094|24
1738585320000|2025-02-03 12:22:00|114146.3|114096.3|114153.1|114103.1|114156.1|114106.1|114144.1|114094.1|31
1738585330000|2025-02-03 12:22:10|114153|114103|114150|114100|114154.6|114104.6|114144.8|114094.8|39
1738585340000|2025-02-03 12:22:20|114149.2|114099.2|114145.1|114095.1|114151.8|114101.8|114139.1|114089.1|33
1738585350000|2025-02-03 12:22:30|114144.6|114094.6|114147.4|114097.4|114147.8|114097.8|114131.2|114081.2|39
1738585360000|2025-02-03 12:22:40|114147.8|114097.8|114153.2|114103.2|114156.8|114106.8|114147.5|114097.5|26
1738585370000|2025-02-03 12:22:50|114153|114103|114153.6|114103.6|114154.3|114104.3|114149|114099|15
1738585380000|2025-02-03 12:23:00|114149.7|114099.7|114165|114115|114166.6|114116.6|114149.4|114099.4|22
1738585390000|2025-02-03 12:23:10|114164.3|114114.3|114161.3|114111.3|114166.7|114116.7|114159.2|114109.2|40
1738585400000|2025-02-03 12:23:20|114162.1|114112.1|114163.3|114113.3|114164.7|114114.7|114162.1|114112.1|19
1738585410000|2025-02-03 12:23:30|114163.6|114113.6|114164|114114|114164.9|114114.9|114161.9|114111.9|23
1738585420000|2025-02-03 12:23:40|114163.3|114113.3|114161.6|114111.6|114165.3|114115.3|114161.6|114111.6|29
1738585430000|2025-02-03 12:23:50|114162.8|114112.8|114159|114109|114163.4|114113.4|114155.8|114105.8|36
1738585440000|2025-02-03 12:24:00|114157.4|114107.4|114144.7|114094.7|114157.8|114107.8|114141.8|114091.8|39
1738585450000|2025-02-03 12:24:10|114144.3|114094.3|114134.5|114084.5|114144.3|114094.3|114131.8|114081.8|20
1738585460000|2025-02-03 12:24:20|114138.9|114088.9|114114.8|114064.8|114138.9|114088.9|114114|114064|32
1738585470000|2025-02-03 12:24:30|114109.6|114059.6|114111.6|114061.6|114119.6|114069.6|114107|114057|18
1738585480000|2025-02-03 12:24:40|114117.1|114067.1|114107.2|114057.2|114117.3|114067.3|114105.3|114055.3|16
1738585490000|2025-02-03 12:24:50|114106.9|114056.9|114099.2|114049.2|114108.7|114058.7|114099.2|114049.2|20
1738585500000|2025-02-03 12:25:00|114104.6|114054.6|114110|114060|114115.3|114065.3|114097.9|114047.9|17
1738585510000|2025-02-03 12:25:10|114109.2|114059.2|114111.9|114061.9|114115.3|114065.3|114108.1|114058.1|10
1738585520000|2025-02-03 12:25:20|114111.7|114061.7|114108.2|114058.2|114111.7|114061.7|114108.2|114058.2|12
1738585530000|2025-02-03 12:25:30|114108.5|114058.5|114105.6|114055.6|114115|114065|114105.5|114055.5|18
1738585540000|2025-02-03 12:25:40|114104|114054|114089.6|114039.6|114108|114058|114088.7|114038.7|37
1738585550000|2025-02-03 12:25:50|114088.6|114038.6|114083.1|114033.1|114089.4|114039.4|114083|114033|16
1738585560000|2025-02-03 12:26:00|114084.1|114034.1|114073.5|114023.5|114085.1|114035.1|114073.5|114023.5|25
1738585570000|2025-02-03 12:26:10|114075.5|114025.5|114078.9|114028.9|114078.9|114028.9|114063.5|114013.5|39
1738585580000|2025-02-03 12:26:20|114081.7|114031.7|114093.9|114043.9|114096.2|114046.2|114081.7|114031.7|27
1738585590000|2025-02-03 12:26:30|114090.8|114040.8|114082.2|114032.2|114092.2|114042.2|114081|114031|18
1738585600000|2025-02-03 12:26:40|114084|114034|114072.6|114022.6|114084|114034|114072.6|114022.6|24
1738585610000|2025-02-03 12:26:50|114072.4|114022.4|114080.2|114030.2|114080.2|114030.2|114071.5|114021.5|27
1738585620000|2025-02-03 12:27:00|114079.4|114029.4|114074.4|114024.4|114080.3|114030.3|114070.9|114020.9|26
1738585630000|2025-02-03 12:27:10|114075|114025|114069.1|114019.1|114075.8|114025.8|114068.9|114018.9|31
1738585640000|2025-02-03 12:27:20|114071.3|114021.3|114086.9|114036.9|114090|114040|114068.6|114018.6|26
1738585650000|2025-02-03 12:27:30|114088.4|114038.4|114121|113994.6|114121|114043|114084.7|113994.6|23
1738585660000|2025-02-03 12:27:40|114084|114034|114079.8|114029.8|114129.8|114034.4|114078.8|113988.6|42
1738585670000|2025-02-03 12:27:50|114076.8|114026.8|114067.3|114017.3|114076.8|114026.8|114066.7|114016.7|39
1738585680000|2025-02-03 12:28:00|114065.8|114015.8|114061.9|114011.9|114065.8|114015.8|114058.2|114008.2|25
1738585690000|2025-02-03 12:28:10|114062.3|114012.3|114050.3|114000.3|114062.5|114012.5|114049.6|113999.6|21
1738585700000|2025-02-03 12:28:20|114049.7|113999.7|114059.3|114009.3|114059.3|114009.3|114049.7|113999.7|19
1738585710000|2025-02-03 12:28:30|114059.5|114009.5|114060.2|114010.2|114060.2|114010.2|114048.4|113998.4|29
1738585720000|2025-02-03 12:28:40|114061.8|114011.8|114074.6|114024.6|114074.6|114024.6|114057|114007|33
1738585730000|2025-02-03 12:28:50|114075.3|114025.3|114082.4|114032.4|114082.4|114032.4|114075.3|114025.3|17
1738585740000|2025-02-03 12:29:00|114084|114034|114086.2|114036.2|114087|114037|114084|114034|13
1738585750000|2025-02-03 12:29:10|114087.3|114037.3|114086.8|114036.8|114089.6|114039.6|114086.3|114036.3|21
1738585760000|2025-02-03 12:29:20|114086.6|114036.6|114077.8|114027.8|114089.8|114039.8|114074.2|114024.2|23
1738585770000|2025-02-03 12:29:30|114079.3|114029.3|114090.9|114040.9|114090.9|114040.9|114078.5|114028.5|21
1738585780000|2025-02-03 12:29:40|114091.1|114041.1|114102.8|114052.8|114119.6|114069.6|114088.8|114038.8|41
1738585790000|2025-02-03 12:29:50|114102.2|114052.2|114092.6|114042.6|114102.6|114052.6|114092.6|114042.6|22
1738585800000|2025-02-03 12:30:00|114091.8|114041.8|114082|114032|114093.1|114043.1|114073.7|114023.7|34
1738585810000|2025-02-03 12:30:10|114082.2|114032.2|114082.8|114032.8|114084.6|114034.6|114072.8|114022.8|34
1738585820000|2025-02-03 12:30:20|114087.8|114037.8|114093.1|114043.1|114093.1|114043.1|114072.8|114022.8|38
1738585830000|2025-02-03 12:30:30|114092.1|114042.1|114091.1|114041.1|114097.5|114047.5|114091.1|114041.1|17
1738585840000|2025-02-03 12:30:40|114090.3|114040.3|114081.6|114031.6|114090.8|114040.8|114080.8|114030.8|29
1738585850000|2025-02-03 12:30:50|114087.7|114037.7|114087.6|114037.6|114095.4|114045.4|114080.5|114030.5|33
1738585860000|2025-02-03 12:31:00|114088|114038|114105.2|114055.2|114109.3|114059.3|114088|114038|22
1738585870000|2025-02-03 12:31:10|114105.8|114055.8|114104.1|114054.1|114106.2|114056.2|114102|114052|14
1738585880000|2025-02-03 12:31:20|114105.4|114055.4|114108.7|114058.7|114111|114061|114105.4|114055.4|16
1738585890000|2025-02-03 12:31:30|114108.8|114058.8|114116|114066|114116.5|114066.5|114106.4|114056.4|14
1738585900000|2025-02-03 12:31:40|114114.9|114064.9|114110.3|114060.3|114124.2|114074.2|114109.3|114059.3|37
1738585910000|2025-02-03 12:31:50|114110.6|114060.6|114106.9|114056.9|114112.7|114062.7|114106.9|114056.9|20
1738585920000|2025-02-03 12:32:00|114106.7|114056.7|114106.5|114056.5|114111.4|114061.4|114105.5|114055.5|20
1738585930000|2025-02-03 12:32:10|114106.7|114056.7|114100.8|114050.8|114109.6|114059.6|114100.8|114050.8|25
1738585940000|2025-02-03 12:32:20|114100.7|114050.7|114075.4|114025.4|114106.1|114056.1|114072.6|114022.6|29
1738585950000|2025-02-03 12:32:30|114075.6|114025.6|114065.2|114015.2|114077.1|114027.1|114062.7|114012.7|27
1738585960000|2025-02-03 12:32:40|114065.3|114015.3|114042.8|113992.8|114066.4|114016.4|114042.8|113992.8|30
1738585970000|2025-02-03 12:32:50|114038.2|113988.2|114039.5|113989.5|114043.7|113993.7|114026.5|113976.5|23
1738585980000|2025-02-03 12:33:00|114038.4|113988.4|114040.8|113990.8|114044|113994|114036|113986|24
1738585990000|2025-02-03 12:33:10|114037.5|113987.5|114037.2|113987.2|114040.7|113990.7|114028|113978|37
1738586000000|2025-02-03 12:33:20|114034.8|113984.8|114051.3|114001.3|114055.1|114005.1|114033.8|113983.8|23
1738586010000|2025-02-03 12:33:30|114051|114001|114047.2|113997.2|114060.4|114010.4|114047.2|113997.2|34
1738586020000|2025-02-03 12:33:40|114044.2|113994.2|114041.7|113991.7|114044.2|113994.2|114033.5|113983.5|27
1738586030000|2025-02-03 12:33:50|114041.9|113991.9|114045.4|113995.4|114050.2|114000.2|114036.1|113986.1|21
1738586040000|2025-02-03 12:34:00|114044.8|113994.8|114018.1|113968.1|114045.3|113995.3|114018.1|113968.1|32
1738586050000|2025-02-03 12:34:10|114016.3|113966.3|114026.2|113976.2|114026.2|113976.2|114011|113961|17
1738586060000|2025-02-03 12:34:20|114026.1|113976.1|114027.4|113977.4|114029|113979|114025.2|113975.2|19
1738586070000|2025-02-03 12:34:30|114027.9|113977.9|114034|113984|114035.7|113985.7|114027.9|113977.9|17
1738586080000|2025-02-03 12:34:40|114034.4|113984.4|114038.1|113988.1|114038.4|113988.4|114028.2|113978.2|30
1738586090000|2025-02-03 12:34:50|114040.9|113990.9|114044.6|113994.6|114047|113997|114040.9|113990.9|17
1738586100000|2025-02-03 12:35:00|114043.8|113993.8|114035.8|113985.8|114043.8|113993.8|114031.3|113981.3|27
1738586110000|2025-02-03 12:35:10|114036.5|113986.5|114061.5|114011.5|114061.5|114011.5|114032|113982|32
1738586120000|2025-02-03 12:35:20|114062.5|114012.5|114077.9|114027.9|114077.9|114027.9|114062.5|114012.5|47
1738586130000|2025-02-03 12:35:30|114075.7|114025.7|114072.1|114022.1|114076|114026|114061.9|114011.9|27
1738586140000|2025-02-03 12:35:40|114071.9|114021.9|114077.6|114027.6|114077.6|114027.6|114068.9|114018.9|17
1738586150000|2025-02-03 12:35:50|114077.7|114027.7|114079.8|114029.8|114081.3|114031.3|114073.4|114023.4|21
1738586160000|2025-02-03 12:36:00|114077.8|114027.8|114074.6|114024.6|114078.6|114028.6|114066.6|114016.6|26
1738586170000|2025-02-03 12:36:10|114077.4|114027.4|114077.9|114027.9|114082.4|114032.4|114070.5|114020.5|20
1738586180000|2025-02-03 12:36:20|114079.4|114029.4|114081.5|114031.5|114084.4|114034.4|114077.5|114027.5|20
1738586190000|2025-02-03 12:36:30|114081.2|114031.2|114087.4|114037.4|114087.4|114037.4|114081.1|114031.1|10
1738586200000|2025-02-03 12:36:40|114090.9|114040.9|114090.7|114040.7|114093.7|114043.7|114088.2|114038.2|25
1738586210000|2025-02-03 12:36:50|114091.3|114041.3|114091.1|114041.1|114096.5|114046.5|114090.9|114040.9|26
1738586220000|2025-02-03 12:37:00|114092.1|114042.1|114094.6|114044.6|114098.9|114048.9|114089.5|114039.5|23
1738586230000|2025-02-03 12:37:10|114094.2|114044.2|114097.6|114047.6|114099|114049|114094.2|114044.2|12
1738586240000|2025-02-03 12:37:20|114097.7|114047.7|114096.9|114046.9|114098|114048|114092.8|114042.8|18
1738586250000|2025-02-03 12:37:30|114098|114048|114097.5|114047.5|114098|114048|114092.8|114042.8|20
1738586260000|2025-02-03 12:37:40|114098.1|114048.1|114100.4|114050.4|114101.5|114051.5|114098.1|114048.1|10
1738586270000|2025-02-03 12:37:50|114101.6|114051.6|114106.8|114056.8|114107.6|114057.6|114101.6|114051.6|20
1738586280000|2025-02-03 12:38:00|114107|114057|114090.9|114040.9|114107|114057|114090.4|114040.4|25
1738586290000|2025-02-03 12:38:10|114090.1|114040.1|114097.5|114047.5|114100.2|114050.2|114090.1|114040.1|14
1738586300000|2025-02-03 12:38:20|114095.8|114045.8|114074.8|114024.8|114099.4|114049.4|114072.9|114022.9|17
1738586310000|2025-02-03 12:38:30|114075|114025|114077.2|114027.2|114078.3|114028.3|114064.5|114014.5|36
1738586320000|2025-02-03 12:38:40|114076.3|114026.3|114078.7|114028.7|114079.6|114029.6|114075.7|114025.7|16
1738586330000|2025-02-03 12:38:50|114078.9|114028.9|114069.2|114019.2|114080.3|114030.3|114068.8|114018.8|15
1738586340000|2025-02-03 12:39:00|114068.2|114018.2|114062.1|114012.1|114070.5|114020.5|114056.8|114006.8|28
1738586350000|2025-02-03 12:39:10|114061.3|114011.3|114060.5|114010.5|114061.3|114011.3|114059.2|114009.2|15
1738586360000|2025-02-03 12:39:20|114058.9|114008.9|114041.4|113991.4|114058.9|114008.9|114038.2|113988.2|19
1738586370000|2025-02-03 12:39:30|114040.6|113990.6|114037.8|113987.8|114040.6|113990.6|114032.3|113982.3|16
1738586380000|2025-02-03 12:39:40|114038|113988|114035.3|113985.3|114038|113988|114033.4|113983.4|9
1738586390000|2025-02-03 12:39:50|114038.2|113988.2|114052.5|114002.5|114052.5|114002.5|114038.2|113988.2|19
1738586400000|2025-02-03 12:40:00|114052.7|114002.7|114052.5|114002.5|114056|114006|114051.8|114001.8|17
1738586410000|2025-02-03 12:40:10|114052.8|114002.8|114058.7|114008.7|114058.7|114008.7|114052.8|114002.8|12
1738586420000|2025-02-03 12:40:20|114057.6|114007.6|114058.8|114008.8|114061.9|114011.9|114050.8|114000.8|22
1738586430000|2025-02-03 12:40:30|114060|114010|114058|114008|114065.2|114015.2|114056.2|114006.2|21
1738586440000|2025-02-03 12:40:40|114057.8|114007.8|114059|114009|114059|114009|114054.6|114004.6|10
1738586450000|2025-02-03 12:40:50|114058.6|114008.6|114054.6|114004.6|114058.9|114008.9|114053.3|114003.3|14
1738586460000|2025-02-03 12:41:00|114053.8|114003.8|114056.3|114006.3|114056.3|114006.3|114053.7|114003.7|11
1738586470000|2025-02-03 12:41:10|114053.6|114003.6|114052.9|114002.9|114053.6|114003.6|114049.4|113999.4|15
1738586480000|2025-02-03 12:41:20|114053.7|114003.7|114060.8|114010.8|114063.7|114013.7|114053.7|114003.7|20
1738586490000|2025-02-03 12:41:30|114058|114008|114057.8|114007.8|114059.3|114009.3|114056.4|114006.4|15
1738586500000|2025-02-03 12:41:40|114058.2|114008.2|114089.2|114039.2|114091|114041|114058.2|114008.2|18
1738586510000|2025-02-03 12:41:50|114090.4|114040.4|114105|114055|114106|114056|114090.4|114040.4|17
1738586520000|2025-02-03 12:42:00|114105.2|114055.2|114099.6|114049.6|114105.2|114055.2|114096.7|114046.7|13
1738586530000|2025-02-03 12:42:10|114098.6|114048.6|114089.6|114039.6|114099.5|114049.5|114089.6|114039.6|8
1738586540000|2025-02-03 12:42:20|114088|114038|114087.4|114037.4|114090.8|114040.8|114087.2|114037.2|13
1738586550000|2025-02-03 12:42:30|114087.2|114037.2|114092.7|114042.7|114097.1|114047.1|114087|114037|20
1738586560000|2025-02-03 12:42:40|114091.4|114041.4|114098.8|114048.8|114102.4|114052.4|114091.4|114041.4|21
1738586570000|2025-02-03 12:42:50|114101.2|114051.2|114118|114068|114118|114068|114101.2|114051.2|20
1738586580000|2025-02-03 12:43:00|114117.3|114067.3|114109.5|114059.5|114117.3|114067.3|114108.7|114058.7|15
1738586590000|2025-02-03 12:43:10|114108.2|114058.2|114119|114069|114119|114069|114108.2|114058.2|11
1738586600000|2025-02-03 12:43:20|114119.7|114069.7|114132.3|114082.3|114134.8|114084.8|114119.7|114069.7|30
1738586610000|2025-02-03 12:43:30|114131.4|114081.4|114129.8|114079.8|114132.2|114082.2|114129.3|114079.3|16
1738586620000|2025-02-03 12:43:40|114131.5|114081.5|114133.9|114083.9|114137.9|114087.9|114130.7|114080.7|23
1738586630000|2025-02-03 12:43:50|114134.7|114084.7|114132.9|114082.9|114134.7|114084.7|114124.9|114074.9|24
1738586640000|2025-02-03 12:44:00|114131.6|114081.6|114127.3|114077.3|114133.9|114083.9|114125.8|114075.8|25
1738586650000|2025-02-03 12:44:10|114126.5|114076.5|114134.1|114084.1|114134.1|114084.1|114124.7|114074.7|20
1738586660000|2025-02-03 12:44:20|114133.9|114083.9|114127.7|114077.7|114135.7|114085.7|114126|114076|22
1738586670000|2025-02-03 12:44:30|114129.1|114079.1|114130|114080|114130.2|114080.2|114129.1|114079.1|12
1738586680000|2025-02-03 12:44:40|114130.4|114080.4|114132.9|114082.9|114132.9|114082.9|114127.2|114077.2|22
1738586690000|2025-02-03 12:44:50|114132.5|114082.5|114125.6|114075.6|114132.5|114082.5|114122.4|114072.4|13
1738586700000|2025-02-03 12:45:00|114127.6|114077.6|114133.3|114083.3|114138.4|114088.4|114126.3|114076.3|29
1738586710000|2025-02-03 12:45:10|114132.6|114082.6|114135.6|114085.6|114135.8|114085.8|114131.6|114081.6|15
1738586720000|2025-02-03 12:45:20|114135.8|114085.8|114129|114079|114136|114086|114128|114078|13
1738586730000|2025-02-03 12:45:30|114129.2|114079.2|114133.2|114083.2|114133.2|114083.2|114127.1|114077.1|11
1738586740000|2025-02-03 12:45:40|114133.6|114083.6|114126.8|114076.8|114133.6|114083.6|114125.1|114075.1|14
1738586750000|2025-02-03 12:45:50|114126.6|114076.6|114125.2|114075.2|114126.6|114076.6|114124.9|114074.9|9
1738586760000|2025-02-03 12:46:00|114125.4|114075.4|114126|114076|114126.3|114076.3|114125.1|114075.1|12
1738586770000|2025-02-03 12:46:10|114125.3|114075.3|114131.3|114081.3|114131.4|114081.4|114123.6|114073.6|18
1738586780000|2025-02-03 12:46:20|114131.8|114081.8|114133.9|114083.9|114135.6|114085.6|114130.1|114080.1|14
1738586790000|2025-02-03 12:46:30|114133.3|114083.3|114129.8|114079.8|114133.3|114083.3|114129.8|114079.8|8
1738586800000|2025-02-03 12:46:40|114131|114081|114121.7|114071.7|114131|114081|114121.5|114071.5|12
1738586810000|2025-02-03 12:46:50|114121.2|114071.2|114127.5|114077.5|114128|114078|114121.2|114071.2|18
1738586820000|2025-02-03 12:47:00|114133.5|114083.5|114131.9|114081.9|114140.1|114090.1|114131.9|114081.9|20
1738586830000|2025-02-03 12:47:10|114131.1|114081.1|114130.4|114080.4|114131.1|114081.1|114130.4|114080.4|5
1738586840000|2025-02-03 12:47:20|114130.6|114080.6|114135.2|114085.2|114138.5|114088.5|114130.6|114080.6|15
1738586850000|2025-02-03 12:47:30|114134.8|114084.8|114133.5|114083.5|114134.8|114084.8|114133.5|114083.5|7
1738586860000|2025-02-03 12:47:40|114128.5|114078.5|114123.5|114073.5|114128.5|114078.5|114121.2|114071.2|14
1738586870000|2025-02-03 12:47:50|114124.3|114074.3|114124.3|114074.3|114126.4|114076.4|114124.3|114074.3|14
1738586880000|2025-02-03 12:48:00|114122.4|114072.4|114119.1|114069.1|114122.4|114072.4|114119.1|114069.1|13
1738586890000|2025-02-03 12:48:10|114119.8|114069.8|114114|114064|114128.3|114078.3|114111.8|114061.8|24
1738586900000|2025-02-03 12:48:20|114113.8|114063.8|114115.3|114065.3|114115.3|114065.3|114110.1|114060.1|13
1738586910000|2025-02-03 12:48:30|114114.3|114064.3|114121.5|114071.5|114121.5|114071.5|114113.2|114063.2|14
1738586920000|2025-02-03 12:48:40|114121.3|114071.3|114115.5|114065.5|114121.3|114071.3|114114.5|114064.5|7
1738586930000|2025-02-03 12:48:50|114115.1|114065.1|114119.3|114069.3|114120.6|114070.6|114115.1|114065.1|15
1738586940000|2025-02-03 12:49:00|114119.9|114069.9|114110.5|114060.5|114119.9|114069.9|114110.1|114060.1|16
1738586950000|2025-02-03 12:49:10|114110.6|114060.6|114119.5|114069.5|114119.5|114069.5|114110.6|114060.6|18
1738586960000|2025-02-03 12:49:20|114120.9|114070.9|114107.3|114057.3|114121.7|114071.7|114107.3|114057.3|19
1738586970000|2025-02-03 12:49:30|114107.6|114057.6|114102.7|114052.7|114112.9|114062.9|114102.7|114052.7|14
1738586980000|2025-02-03 12:49:40|114102.8|114052.8|114110.5|114060.5|114111.4|114061.4|114095.1|114045.1|13
1738586990000|2025-02-03 12:49:50|114111.4|114061.4|114121|114071|114121|114071|114109.5|114059.5|11
1738587000000|2025-02-03 12:50:00|114121.4|114071.4|114134.3|114084.3|114134.3|114084.3|114121.4|114071.4|16
1738587010000|2025-02-03 12:50:10|114134.5|114084.5|114122.9|114072.9|114142.2|114092.2|114122.9|114072.9|19
1738587020000|2025-02-03 12:50:20|114124.4|114074.4|114115.9|114065.9|114124.4|114074.4|114108.5|114058.5|25
1738587030000|2025-02-03 12:50:30|114116.4|114066.4|114115.6|114065.6|114121.3|114071.3|114115.6|114065.6|15
1738587040000|2025-02-03 12:50:40|114116.5|114066.5|114107.2|114057.2|114116.5|114066.5|114106.6|114056.6|18
1738587050000|2025-02-03 12:50:50|114106|114056|114102.9|114052.9|114110.8|114060.8|114102.9|114052.9|21
1738587060000|2025-02-03 12:51:00|114104.4|114054.4|114101.9|114051.9|114113.4|114063.4|114100.6|114050.6|22
1738587070000|2025-02-03 12:51:10|114102.4|114052.4|114105.1|114055.1|114105.3|114055.3|114100.8|114050.8|17
1738587080000|2025-02-03 12:51:20|114105.3|114055.3|114110.9|114060.9|114111.3|114061.3|114105.3|114055.3|10
1738587090000|2025-02-03 12:51:30|114110.5|114060.5|114116.5|114066.5|114118.1|114068.1|114110|114060|15
1738587100000|2025-02-03 12:51:40|114116.8|114066.8|114117.8|114067.8|114119.3|114069.3|114116.6|114066.6|11
1738587110000|2025-02-03 12:51:50|114118.7|114068.7|114117.5|114067.5|114118.7|114068.7|114114.4|114064.4|19
1738587120000|2025-02-03 12:52:00|114111.8|114061.8|114110.4|114060.4|114111.8|114061.8|114110|114060|13
1738587130000|2025-02-03 12:52:10|114110.3|114060.3|114103.6|114053.6|114112|114062|114103.6|114053.6|15
1738587140000|2025-02-03 12:52:20|114103.3|114053.3|114104.8|114054.8|114106.2|114056.2|114103.2|114053.2|11
1738587150000|2025-02-03 12:52:30|114105.6|114055.6|114107|114057|114112.6|114062.6|114095.4|114045.4|36
1738587160000|2025-02-03 12:52:40|114110.5|114060.5|114124.6|114074.6|114124.6|114074.6|114108.8|114058.8|17
1738587170000|2025-02-03 12:52:50|114129.6|114079.6|114129.9|114079.9|114131.5|114081.5|114126.1|114076.1|18
1738587180000|2025-02-03 12:53:00|114129.2|114079.2|114127.3|114077.3|114136.9|114086.9|114121.5|114071.5|33
1738587190000|2025-02-03 12:53:10|114130.3|114080.3|114126.4|114076.4|114134.3|114084.3|114124.9|114074.9|28
1738587200000|2025-02-03 12:53:20|114125.5|114075.5|114136.5|114086.5|114136.5|114086.5|114124|114074|23
1738587210000|2025-02-03 12:53:30|114136.7|114086.7|114138.9|114088.9|114140.3|114090.3|114133.1|114083.1|11
1738587220000|2025-02-03 12:53:40|114140.7|114090.7|114123.2|114073.2|114144.4|114094.4|114122.5|114072.5|20
1738587230000|2025-02-03 12:53:50|114122.9|114072.9|114115.1|114090.1|114129.5|114093.1|114114.1|114072.9|20
1738587240000|2025-02-03 12:54:00|114115|114090|114119.6|114094.6|114131.7|114095.2|114110.9|114078.3|28
1738587250000|2025-02-03 12:54:10|114119.4|114094.4|114095.1|114045.1|114136.8|114097.2|114077.3|114027.3|41
1738587260000|2025-02-03 12:54:20|114096|114046|114114|114064|114114|114064|114096|114046|31
1738587270000|2025-02-03 12:54:30|114113.1|114063.1|114130.6|114080.6|114130.6|114080.6|114112.2|114062.2|26
1738587280000|2025-02-03 12:54:40|114133.1|114083.1|114132.2|114082.2|114134.2|114084.2|114129.5|114079.5|21
1738587290000|2025-02-03 12:54:50|114132.7|114082.7|114136.1|114086.1|114136.1|114086.1|114130.1|114080.1|12
1738587300000|2025-02-03 12:55:00|114134.9|114084.9|114135.8|114085.8|114138.3|114088.3|114129.4|114079.4|27
1738587310000|2025-02-03 12:55:10|114134.4|114084.4|114143.3|114093.3|114145.7|114095.7|114134.4|114084.4|32
1738587320000|2025-02-03 12:55:20|114142.2|114092.2|114128|114078|114144.8|114094.8|114121.5|114071.5|43
1738587330000|2025-02-03 12:55:30|114129.5|114079.5|114126.1|114076.1|114132|114082|114124.8|114074.8|24
1738587340000|2025-02-03 12:55:40|114125.4|114075.4|114129.5|114079.5|114134.9|114084.9|114124.8|114074.8|17
1738587350000|2025-02-03 12:55:50|114131.1|114081.1|114136.8|114086.8|114137.4|114087.4|114123.3|114073.3|32
1738587360000|2025-02-03 12:56:00|114138.8|114088.8|114180.3|114130.3|114180.3|114130.3|114137.6|114087.6|29
1738587370000|2025-02-03 12:56:10|114182.2|114132.2|114177|114127|114183.3|114133.3|114171.8|114121.8|33
1738587380000|2025-02-03 12:56:20|114174.4|114124.4|114177|114127|114181.5|114131.5|114171.6|114121.6|27
1738587390000|2025-02-03 12:56:30|114179.1|114129.1|114185|114135|114188.9|114138.9|114178.6|114128.6|29
1738587400000|2025-02-03 12:56:40|114184.9|114134.9|114177|114127|114184.9|114134.9|114173.9|114123.9|34
1738587410000|2025-02-03 12:56:50|114177.2|114127.2|114169.8|114144.8|114181.7|114146|114166.6|114127.2|15
1738587420000|2025-02-03 12:57:00|114168.9|114143.9|114157.2|114132.2|114168.9|114143.9|114154.7|114129.7|24
1738587430000|2025-02-03 12:57:10|114157.1|114132.1|114174.9|114124.9|114175.8|114133.2|114153.5|114113.9|21
1738587440000|2025-02-03 12:57:20|114174.2|114124.2|114181|114131|114181|114131|114174.2|114124.2|19
1738587450000|2025-02-03 12:57:30|114181.5|114131.5|114197.9|114147.9|114203.8|114153.8|114181.5|114131.5|40
1738587460000|2025-02-03 12:57:40|114200.3|114150.3|114200.6|114150.6|114204.1|114154.1|114196.7|114146.7|32
1738587470000|2025-02-03 12:57:50|114204.4|114154.4|114199.3|114149.3|114207.6|114173.7|114190|114149.3|47
1738587480000|2025-02-03 12:58:00|114200.2|114150.2|114195|114145|114204|114154|114192.3|114142.3|31
1738587490000|2025-02-03 12:58:10|114194.6|114144.6|114189.7|114164.7|114204.5|114166.9|114189.5|114141.2|36
1738587500000|2025-02-03 12:58:20|114189.3|114164.3|114208.2|114158.2|114212.2|114166|114186.3|114156.9|37
1738587510000|2025-02-03 12:58:30|114207.8|114157.8|114212.3|114162.3|114214.4|114164.4|114204|114154|45
1738587520000|2025-02-03 12:58:40|114211.4|114161.4|114204.9|114154.9|114213.4|114163.4|114202.4|114152.4|44
1738587530000|2025-02-03 12:58:50|114204.8|114154.8|114182.9|114132.9|114204.8|114154.8|114177.8|114127.8|37
1738587540000|2025-02-03 12:59:00|114183.5|114133.5|114183.9|114158.9|114197.3|114159.1|114180.3|114130.3|42
1738587550000|2025-02-03 12:59:10|114183.6|114158.6|114200.4|114150.4|114201.2|114158.6|114183.6|114136.9|39
1738587560000|2025-02-03 12:59:20|114201.2|114151.2|114201.7|114151.7|114205.3|114155.3|114196.6|114146.6|42
1738587570000|2025-02-03 12:59:30|114200.1|114150.1|114192.5|114142.5|114200.1|114150.1|114179.6|114129.6|49
1738587580000|2025-02-03 12:59:40|114191.6|114141.6|114167.6|114117.6|114194.9|114144.9|114167.6|114117.6|39
1738587590000|2025-02-03 12:59:50|114167.9|114117.9|114164.3|114114.3|114180.8|114130.8|114159.6|114109.6|46
1738587600000|2025-02-03 13:00:00|114164.9|114114.9|114124.1|114074.1|114164.9|114114.9|114124.1|114074.1|49
1738587610000|2025-02-03 13:00:10|114124.8|114074.8|114112.5|114062.5|114127.1|114077.1|114112.5|114062.5|29
1738587620000|2025-02-03 13:00:20|114113.8|114063.8|114120.6|114070.6|114127.5|114077.5|114101.3|114051.3|39
1738587630000|2025-02-03 13:00:30|114119.3|114069.3|114117.4|114067.4|114124.5|114074.5|114110.3|114060.3|27
1738587640000|2025-02-03 13:00:40|114116.4|114066.4|114102.9|114052.9|114116.4|114066.4|114102.6|114052.6|25
1738587650000|2025-02-03 13:00:50|114104.6|114054.6|114137|114087|114138.4|114088.4|114104.6|114054.6|35
1738587660000|2025-02-03 13:01:00|114137.1|114087.1|114132.3|114082.3|114143.8|114093.8|114132.3|114082.3|26
1738587670000|2025-02-03 13:01:10|114132.2|114082.2|114139.5|114089.5|114142|114092|114132.1|114082.1|20
1738587680000|2025-02-03 13:01:20|114139.1|114089.1|114120.9|114095.9|114139.1|114095.9|114120.9|114077|29
1738587690000|2025-02-03 13:01:30|114121.4|114096.4|114117.1|114092.1|114131.5|114097.4|114115.2|114081.4|28
1738587700000|2025-02-03 13:01:40|114118.6|114093.6|114112.8|114062.8|114121.6|114096.6|114102.6|114062.3|28
1738587710000|2025-02-03 13:01:50|114112.6|114062.6|114085.6|114060.6|114115.1|114066.2|114084.6|114059.6|26
1738587720000|2025-02-03 13:02:00|114083.7|114058.7|114067.8|114042.8|114092.8|114059.2|114067.8|114038.2|27
1738587730000|2025-02-03 13:02:10|114067.6|114042.6|114090.4|114040.4|114095.7|114045.7|114057.2|114019.7|29
1738587740000|2025-02-03 13:02:20|114090.8|114040.8|114085.5|114035.5|114095.6|114045.6|114084.3|114034.3|27
1738587750000|2025-02-03 13:02:30|114081.6|114031.6|114049.9|113999.9|114081.6|114031.6|114040.2|113990.2|40
1738587760000|2025-02-03 13:02:40|114049|113999|114048.9|113998.9|114054.5|114004.5|114043.3|113993.3|26
1738587770000|2025-02-03 13:02:50|114048.5|113998.5|114052.2|114002.2|114060.7|114010.7|114046.4|113996.4|28
1738587780000|2025-02-03 13:03:00|114052.5|114002.5|114029.4|113979.4|114054.4|114004.4|114028.8|113978.8|27
1738587790000|2025-02-03 13:03:10|114024.8|113974.8|114018.6|113968.6|114031|113981|114009.4|113959.4|40
1738587800000|2025-02-03 13:03:20|114019.3|113969.3|114032.4|113982.4|114032.4|113982.4|114014.5|113964.5|42
1738587810000|2025-02-03 13:03:30|114031.6|113981.6|114022.2|113972.2|114039.4|113989.4|114022.2|113972.2|28
1738587820000|2025-02-03 13:03:40|114021.9|113971.9|114033.5|113983.5|114033.5|113983.5|114021.7|113971.7|22
1738587830000|2025-02-03 13:03:50|114034.8|113984.8|114015.3|113965.3|114036.7|113986.7|114015.3|113965.3|31
1738587840000|2025-02-03 13:04:00|114017|113967|114045.2|113995.2|114046.5|113996.5|114017|113967|40
1738587850000|2025-02-03 13:04:10|114045.7|113995.7|113987.1|113937.1|114046.3|113996.3|113984.7|113934.7|45
1738587860000|2025-02-03 13:04:20|113994.9|113944.9|113977|113927|114005.9|113955.9|113975.3|113925.3|49
1738587870000|2025-02-03 13:04:30|113972.4|113922.4|113963.9|113913.9|113993.6|113943.6|113960.7|113910.7|57
1738587880000|2025-02-03 13:04:40|113964.4|113914.4|114004.5|113954.5|114008.1|113958.1|113954.9|113904.9|43
1738587890000|2025-02-03 13:04:50|114005.2|113955.2|114010.8|113960.8|114012.2|113962.2|113987.7|113937.7|23
1738587900000|2025-02-03 13:05:00|114011.8|113961.8|113897.5|113847.5|114011.8|113961.8|113897.5|113847.5|60
1738587910000|2025-02-03 13:05:10|113901.4|113851.4|113885.4|113835.4|113914.9|113864.9|113874.8|113824.8|64
1738587920000|2025-02-03 13:05:20|113889|113839|113892.8|113842.8|113905.9|113855.9|113847.1|113797.1|69
1738587930000|2025-02-03 13:05:30|113897.6|113847.6|113947|113897|113990.6|113899.6|113894|113844|62
1738587940000|2025-02-03 13:05:40|113958.2|113908.2|113909.3|113859.3|113970.3|113920.3|113900.3|113850.3|55
1738587950000|2025-02-03 13:05:50|113901.2|113851.2|113938.5|113888.5|113942.9|113892.9|113886.3|113836.3|53
1738587960000|2025-02-03 13:06:00|113945.1|113895.1|113946.3|113896.3|113978.1|113928.1|113929.5|113879.5|68
1738587970000|2025-02-03 13:06:10|113947.2|113897.2|113919|113869|113947.2|113897.2|113904|113854|57
1738587980000|2025-02-03 13:06:20|113921|113871|113902.5|113852.5|113932.1|113882.1|113901.5|113851.5|61
1738587990000|2025-02-03 13:06:30|113898.3|113848.3|113916.2|113866.2|113919|113869|113894.8|113844.8|53
1738588000000|2025-02-03 13:06:40|113917.8|113867.8|113972.6|113922.6|113972.6|113922.6|113899|113849|49
1738588010000|2025-02-03 13:06:50|113969.8|113919.8|113997.3|113947.3|113999.4|113949.4|113955.3|113905.3|49
1738588020000|2025-02-03 13:07:00|113995.3|113945.3|113979.5|113929.5|113995.8|113945.8|113974.6|113924.6|42
1738588030000|2025-02-03 13:07:10|113978.1|113928.1|114001.1|113951.1|114006|113956|113955|113905|57
1738588040000|2025-02-03 13:07:20|113999.1|113949.1|114032.1|113982.1|114037|113987|113999.1|113949.1|44
1738588050000|2025-02-03 13:07:30|114032.2|113982.2|114042.5|113992.5|114057.8|114007.8|114012|113962|56
1738588060000|2025-02-03 13:07:40|114048.2|113998.2|114059.1|114009.1|114069.9|114019.9|114038|113988|53
1738588070000|2025-02-03 13:07:50|114065.5|114015.5|114046.4|113996.4|114074.3|114024.3|114044.4|113994.4|45
1738588080000|2025-02-03 13:08:00|114054.1|114004.1|114050.5|114000.5|114055.4|114005.4|114039|113989|46
1738588090000|2025-02-03 13:08:10|114049.4|113999.4|114049.1|113999.1|114051|114001|114038.1|113988.1|28
1738588100000|2025-02-03 13:08:20|114049.8|113999.8|114057.9|114007.9|114065.3|114015.3|114049.8|113999.8|28
1738588110000|2025-02-03 13:08:30|114055.3|114005.3|114088.4|114038.4|114098.6|114048.6|114050.2|114000.2|43
1738588120000|2025-02-03 13:08:40|114090.6|114040.6|114096.3|114046.3|114098.4|114048.4|114079.5|114029.5|42
1738588130000|2025-02-03 13:08:50|114093.4|114043.4|114072.5|114022.5|114093.4|114043.4|114072.3|114022.3|34
1738588140000|2025-02-03 13:09:00|114071.3|114021.3|114039.8|113989.8|114080.9|114030.9|114036.5|113986.5|39
1738588150000|2025-02-03 13:09:10|114038.9|113988.9|114041.2|113991.2|114043.4|113993.4|114027.4|113977.4|21
1738588160000|2025-02-03 13:09:20|114038.6|113988.6|114051|114001|114051|114001|114027.3|113977.3|35
1738588170000|2025-02-03 13:09:30|114052.7|114002.7|114063.6|114013.6|114066.3|114016.3|114037.5|113987.5|36
1738588180000|2025-02-03 13:09:40|114065.6|114015.6|114041.9|113991.9|114065.6|114015.6|114041.9|113991.9|21
1738588190000|2025-02-03 13:09:50|114043.8|113993.8|114036.9|113986.9|114054|114004|114034.2|113984.2|38
1738588200000|2025-02-03 13:10:00|114037.9|113987.9|114070.4|114020.4|114072.3|114022.3|114037.9|113987.9|32
1738588210000|2025-02-03 13:10:10|114065.6|114015.6|114104.2|114054.2|114104.2|114054.2|114063.3|114013.3|35
1738588220000|2025-02-03 13:10:20|114101.6|114051.6|114100.2|114050.2|114103.7|114053.7|114089.4|114039.4|24
1738588230000|2025-02-03 13:10:30|114099.5|114049.5|114106.5|114056.5|114107.5|114057.5|114091.9|114041.9|29
1738588240000|2025-02-03 13:10:40|114104.1|114054.1|114108.1|114058.1|114111.6|114061.6|114099.5|114049.5|30
1738588250000|2025-02-03 13:10:50|114106.8|114056.8|114086.9|114036.9|114112.4|114062.4|114085.6|114035.6|32
1738588260000|2025-02-03 13:11:00|114088.8|114038.8|114099.6|114049.6|114100.2|114050.2|114064.8|114014.8|39
1738588270000|2025-02-03 13:11:10|114097.7|114047.7|114087.5|114037.5|114098.1|114048.1|114085.8|114035.8|25
1738588280000|2025-02-03 13:11:20|114088.2|114038.2|114087.3|114037.3|114091.8|114041.8|114085.2|114035.2|25
1738588290000|2025-02-03 13:11:30|114085.9|114035.9|114094.4|114044.4|114095.3|114045.3|114082.1|114032.1|29
1738588300000|2025-02-03 13:11:40|114095.3|114045.3|114093.2|114043.2|114095.3|114045.3|114083.6|114033.6|32
1738588310000|2025-02-03 13:11:50|114094.1|114044.1|114094.4|114044.4|114097.5|114047.5|114088|114038|33
1738588320000|2025-02-03 13:12:00|114093.3|114043.3|114066.1|114016.1|114098.8|114048.8|114065.9|114015.9|42
1738588330000|2025-02-03 13:12:10|114064.9|114014.9|114050.4|114000.4|114064.9|114014.9|114038.4|113988.4|32
1738588340000|2025-02-03 13:12:20|114048.5|113998.5|114042.3|113992.3|114054.5|114004.5|114042.3|113992.3|21
1738588350000|2025-02-03 13:12:30|114043.2|113993.2|114029.3|113979.3|114043.9|113993.9|114024.3|113974.3|24
1738588360000|2025-02-03 13:12:40|114028.1|113978.1|114042.9|113992.9|114042.9|113992.9|114026.9|113976.9|21
1738588370000|2025-02-03 13:12:50|114044.7|113994.7|114067.2|114017.2|114067.2|114017.2|114044.7|113994.7|37
1738588380000|2025-02-03 13:13:00|114065.7|114015.7|114073.8|114023.8|114078.1|114028.1|114063.9|114013.9|22
1738588390000|2025-02-03 13:13:10|114071.5|114021.5|114060.2|114010.2|114071.5|114021.5|114055.6|114005.6|31
1738588400000|2025-02-03 13:13:20|114061|114011|114059.8|114009.8|114065.4|114015.4|114054.7|114004.7|17
1738588410000|2025-02-03 13:13:30|114056.2|114006.2|114025.4|113975.4|114060.2|114010.2|114025.4|113975.4|29
1738588420000|2025-02-03 13:13:40|114023.5|113973.5|113995.8|113945.8|114024.5|113974.5|113993.7|113943.7|29
1738588430000|2025-02-03 13:13:50|113995.1|113945.1|114003|113953|114012.1|113962.1|113995.1|113945.1|25
1738588440000|2025-02-03 13:14:00|113998.2|113948.2|113987.3|113937.3|113998.2|113948.2|113986.2|113936.2|22
1738588450000|2025-02-03 13:14:10|113985.7|113935.7|114002.8|113952.8|114002.8|113952.8|113964.1|113914.1|40
1738588460000|2025-02-03 13:14:20|114001|113951|114008.1|113958.1|114011.6|113961.6|113998.9|113948.9|28
1738588470000|2025-02-03 13:14:30|114007.7|113957.7|113996.3|113946.3|114009.4|113959.4|113988.8|113938.8|39
1738588480000|2025-02-03 13:14:40|113996.6|113946.6|114007|113957|114008.5|113958.5|113996|113946|25
1738588490000|2025-02-03 13:14:50|114006.3|113956.3|114011.7|113961.7|114013.8|113963.8|114004.1|113954.1|20
1738588500000|2025-02-03 13:15:00|114010.6|113960.6|114014.5|113964.5|114014.8|113964.8|114004.5|113954.5|23
1738588510000|2025-02-03 13:15:10|114013.3|113963.3|114009.6|113959.6|114014|113964|114009.1|113959.1|16
1738588520000|2025-02-03 13:15:20|114008.7|113958.7|114017.2|113967.2|114017.2|113967.2|114005.7|113955.7|25
1738588530000|2025-02-03 13:15:30|114010|113960|114032.9|113982.9|114038.3|113988.3|114008.8|113958.8|48
1738588540000|2025-02-03 13:15:40|114031.7|113981.7|114006.5|113956.5|114031.7|113981.7|113989.6|113939.6|45
1738588550000|2025-02-03 13:15:50|114007.2|113957.2|113992.2|113942.2|114007.2|113957.2|113988.9|113938.9|20
1738588560000|2025-02-03 13:16:00|113992.3|113942.3|113987.3|113937.3|113992.3|113942.3|113982.8|113932.8|20
1738588570000|2025-02-03 13:16:10|113985.4|113935.4|113993.6|113943.6|113993.7|113943.7|113985.4|113935.4|22
1738588580000|2025-02-03 13:16:20|114010|113960|114002.4|113952.4|114010|113960|113994|113944|30
1738588590000|2025-02-03 13:16:30|114002.2|113952.2|114019.6|113969.6|114022.9|113972.9|113998.7|113948.7|18
1738588600000|2025-02-03 13:16:40|114018.1|113968.1|114006.3|113956.3|114022.2|113972.2|114004.4|113954.4|13
1738588610000|2025-02-03 13:16:50|114007|113957|114011.4|113961.4|114015|113965|114002.1|113952.1|22
1738588620000|2025-02-03 13:17:00|114012.7|113962.7|114036.5|113986.5|114036.6|113986.6|114012.7|113962.7|19
1738588630000|2025-02-03 13:17:10|114035.4|113985.4|114035.1|113985.1|114040.9|113990.9|114033.6|113983.6|24
1738588640000|2025-02-03 13:17:20|114033.6|113983.6|114022.4|113972.4|114033.6|113983.6|114017.2|113967.2|21
1738588650000|2025-02-03 13:17:30|114023.3|113973.3|114022.6|113972.6|114024.1|113974.1|114009.5|113959.5|26
1738588660000|2025-02-03 13:17:40|114024.4|113974.4|114049.3|113999.3|114049.3|113999.3|114021.2|113971.2|16
1738588670000|2025-02-03 13:17:50|114045.1|113995.1|114075.8|114025.8|114079.1|114029.1|114045|113995|22
1738588680000|2025-02-03 13:18:00|114075.3|114025.3|114052|114002|114075.3|114025.3|114049.4|113999.4|18
1738588690000|2025-02-03 13:18:10|114052.3|114002.3|114074.6|114024.6|114074.6|114024.6|114052.3|114002.3|12
1738588700000|2025-02-03 13:18:20|114074.4|114024.4|114093.1|114043.1|114097.3|114047.3|114074.4|114024.4|32
1738588710000|2025-02-03 13:18:30|114093.5|114043.5|114091.8|114041.8|114093.5|114043.5|114075.9|114025.9|26
1738588720000|2025-02-03 13:18:40|114091.7|114041.7|114081.1|114031.1|114096.5|114046.5|114081.1|114031.1|18
1738588730000|2025-02-03 13:18:50|114078.5|114028.5|114079.3|114029.3|114080.5|114030.5|114072|114022|11
1738588740000|2025-02-03 13:19:00|114077.2|114027.2|114090.7|114040.7|114090.7|114040.7|114074.1|114024.1|16
1738588750000|2025-02-03 13:19:10|114090.6|114040.6|114101.2|114051.2|114104.9|114054.9|114090.6|114040.6|20
1738588760000|2025-02-03 13:19:20|114103.1|114053.1|114101.1|114051.1|114103.1|114053.1|114097|114047|14
1738588770000|2025-02-03 13:19:30|114100.8|114050.8|114077.6|114027.6|114101.8|114051.8|114077.6|114027.6|19
1738588780000|2025-02-03 13:19:40|114078.1|114028.1|114086.5|114036.5|114086.5|114036.5|114076.8|114026.8|10
1738588790000|2025-02-03 13:19:50|114087|114037|114095.1|114045.1|114096.4|114046.4|114087|114037|10
1738588800000|2025-02-03 13:20:00|114096.5|114046.5|114080.4|114030.4|114102.6|114052.6|114076.6|114026.6|43
1738588810000|2025-02-03 13:20:10|114080.6|114030.6|114089.1|114039.1|114091.1|114041.1|114080.6|114030.6|22
1738588820000|2025-02-03 13:20:20|114088.4|114038.4|114096.7|114046.7|114101.3|114051.3|114087.4|114037.4|16
1738588830000|2025-02-03 13:20:30|114096.2|114046.2|114095.6|114045.6|114096.2|114046.2|114094.8|114044.8|6
1738588840000|2025-02-03 13:20:40|114096.8|114046.8|114089.1|114039.1|114100|114050|114085.4|114035.4|29
1738588850000|2025-02-03 13:20:50|114090|114040|114090.2|114040.2|114093.6|114043.6|114085|114035|29
1738588860000|2025-02-03 13:21:00|114091.4|114041.4|114084.6|114034.6|114095.9|114045.9|114084.6|114034.6|34
1738588870000|2025-02-03 13:21:10|114084.1|114034.1|114047.8|113997.8|114084.1|114034.1|114047.8|113997.8|31
1738588880000|2025-02-03 13:21:20|114046.4|113996.4|114052.1|114002.1|114054.8|114004.8|114045.9|113995.9|19
1738588890000|2025-02-03 13:21:30|114054.6|114004.6|114066.1|114016.1|114067.3|114017.3|114054.4|114004.4|20
1738588900000|2025-02-03 13:21:40|114065.1|114015.1|114085.8|114035.8|114086.4|114036.4|114064.3|114014.3|30
1738588910000|2025-02-03 13:21:50|114087.5|114037.5|114081|114031|114091.1|114041.1|114080.2|114030.2|15
1738588920000|2025-02-03 13:22:00|114080.2|114030.2|114080.8|114030.8|114085.6|114035.6|114080.2|114030.2|13
1738588930000|2025-02-03 13:22:10|114082.3|114032.3|114100.4|114050.4|114101.1|114051.1|114082.3|114032.3|27
1738588940000|2025-02-03 13:22:20|114101.5|114051.5|114101.1|114051.1|114108|114058|114099.9|114049.9|23
1738588950000|2025-02-03 13:22:30|114109.6|114059.6|114123.1|114073.1|114123.1|114073.1|114108.8|114058.8|17
1738588960000|2025-02-03 13:22:40|114124.3|114074.3|114142|114092|114173.7|114123.7|114121.1|114071.1|33
1738588970000|2025-02-03 13:22:50|114143.8|114093.8|114138.6|114088.6|114143.8|114093.8|114128.7|114078.7|29
1738588980000|2025-02-03 13:23:00|114139.4|114089.4|114156.8|114106.8|114158.4|114108.4|114139.4|114089.4|18
1738588990000|2025-02-03 13:23:10|114158.5|114108.5|114141.6|114091.6|114162.9|114112.9|114141.6|114091.6|21
1738589000000|2025-02-03 13:23:20|114140.6|114090.6|114130|114080|114141.4|114091.4|114126.6|114076.6|18
1738589010000|2025-02-03 13:23:30|114130.4|114080.4|114103.1|114053.1|114132.7|114082.7|114102.1|114052.1|18
1738589020000|2025-02-03 13:23:40|114103.5|114053.5|114131.8|114081.8|114133.6|114083.6|114101.8|114051.8|24
1738589030000|2025-02-03 13:23:50|114133.6|114083.6|114162.9|114112.9|114164.3|114114.3|114132.7|114082.7|28
1738589040000|2025-02-03 13:24:00|114163.8|114113.8|114167.3|114117.3|114188.7|114138.7|114162.8|114112.8|31
1738589050000|2025-02-03 13:24:10|114172.2|114122.2|114168.2|114118.2|114173.6|114123.6|114161.5|114111.5|16
1738589060000|2025-02-03 13:24:20|114168|114118|114161|114111|114168|114118|114159.9|114109.9|18
1738589070000|2025-02-03 13:24:30|114161.8|114111.8|114154.8|114104.8|114162.7|114112.7|114153.9|114103.9|20
1738589080000|2025-02-03 13:24:40|114153.8|114103.8|114128.6|114078.6|114153.8|114103.8|114128.6|114078.6|29
1738589090000|2025-02-03 13:24:50|114128.4|114078.4|114119.2|114069.2|114128.5|114078.5|114119.2|114069.2|13
1738589100000|2025-02-03 13:25:00|114118.8|114068.8|114119|114069|114130.7|114080.7|114118.8|114068.8|17
1738589110000|2025-02-03 13:25:10|114116.1|114066.1|114128.9|114078.9|114130|114080|114114.8|114064.8|17
1738589120000|2025-02-03 13:25:20|114129.2|114079.2|114126.7|114076.7|114129.6|114079.6|114126.7|114076.7|10
1738589130000|2025-02-03 13:25:30|114123.7|114073.7|114131|114081|114133|114083|114122.7|114072.7|23
1738589140000|2025-02-03 13:25:40|114131.7|114081.7|114143.9|114093.9|114143.9|114093.9|114130.4|114080.4|16
1738589150000|2025-02-03 13:25:50|114144|114094|114139.1|114089.1|114148.8|114098.8|114137.5|114087.5|17
1738589160000|2025-02-03 13:26:00|114138.5|114088.5|114135|114085|114141.3|114091.3|114134.8|114084.8|16
1738589170000|2025-02-03 13:26:10|114131.8|114081.8|114121.1|114071.1|114131.8|114081.8|114121.1|114071.1|22
1738589180000|2025-02-03 13:26:20|114120.8|114070.8|114109.9|114059.9|114120.8|114070.8|114109.6|114059.6|20
1738589190000|2025-02-03 13:26:30|114110.2|114060.2|114079.5|114029.5|114110.2|114060.2|114077.2|114027.2|16
1738589200000|2025-02-03 13:26:40|114079.8|114029.8|114068.6|114018.6|114079.8|114029.8|114068.3|114018.3|14
1738589210000|2025-02-03 13:26:50|114070.1|114020.1|114066.4|114016.4|114072.8|114022.8|114063.6|114013.6|19
1738589220000|2025-02-03 13:27:00|114066.9|114016.9|114067.2|114017.2|114069.4|114019.4|114066.1|114016.1|19
1738589230000|2025-02-03 13:27:10|114067.4|114017.4|114064.3|114014.3|114069.3|114019.3|114063.2|114013.2|13
1738589240000|2025-02-03 13:27:20|114064.5|114014.5|114051.8|114001.8|114064.5|114014.5|114049.6|113999.6|16
1738589250000|2025-02-03 13:27:30|114052.1|114002.1|114040.7|113990.7|114052.9|114002.9|114040.7|113990.7|12
1738589260000|2025-02-03 13:27:40|114041.1|113991.1|114034.5|113984.5|114041.9|113991.9|114034.5|113984.5|21
1738589270000|2025-02-03 13:27:50|114034.3|113984.3|114038.3|113988.3|114049.4|113999.4|114033.8|113983.8|23
1738589280000|2025-02-03 13:28:00|114036.6|113986.6|114048.5|113998.5|114048.5|113998.5|114033.5|113983.5|18
1738589290000|2025-02-03 13:28:10|114050.6|114000.6|114055.5|114005.5|114056.6|114006.6|114046.3|113996.3|20
1738589300000|2025-02-03 13:28:20|114055.4|114005.4|114055.1|114005.1|114065.9|114015.9|114053.3|114003.3|16
1738589310000|2025-02-03 13:28:30|114054.8|114004.8|114049.8|113999.8|114056.6|114006.6|114049.8|113999.8|14
1738589320000|2025-02-03 13:28:40|114050.4|114000.4|114061.4|114011.4|114063.3|114013.3|114050.4|114000.4|17
1738589330000|2025-02-03 13:28:50|114061.2|114011.2|114075.3|114025.3|114078.8|114028.8|114061.2|114011.2|22
1738589340000|2025-02-03 13:29:00|114075.9|114025.9|114075.2|114025.2|114077.5|114027.5|114071.7|114021.7|23
1738589350000|2025-02-03 13:29:10|114074.2|114024.2|114066|114016|114074.2|114024.2|114066|114016|15
1738589360000|2025-02-03 13:29:20|114066.1|114016.1|114066.5|114016.5|114066.9|114016.9|114066.1|114016.1|7
1738589370000|2025-02-03 13:29:30|114069.4|114019.4|114067.7|114017.7|114069.8|114019.8|114063.3|114013.3|13
1738589380000|2025-02-03 13:29:40|114066.6|114016.6|114077.1|114027.1|114077.1|114027.1|114061.4|114011.4|20
1738589390000|2025-02-03 13:29:50|114076|114026|114077.1|114027.1|114077.1|114027.1|114070.8|114020.8|17
1738589400000|2025-02-03 13:30:00|114086.5|114036.5|114071|114021|114086.5|114036.5|114069.7|114019.7|28
1738589410000|2025-02-03 13:30:10|114069.8|114019.8|114074.9|114024.9|114075.8|114025.8|114063.8|114013.8|26
1738589420000|2025-02-03 13:30:20|114074.8|114024.8|114096|114046|114096.2|114046.2|114058.4|114021.9|24
1738589430000|2025-02-03 13:30:30|114096.5|114046.5|114086.6|114036.6|114096.8|114046.8|114084.6|114034.6|33
1738589440000|2025-02-03 13:30:40|114086|114036|114071|114021|114087.4|114037.4|114067|114017|28
1738589450000|2025-02-03 13:30:50|114071.3|114021.3|114058.2|114033.2|114071.3|114034.6|114048.8|114011.6|25
1738589460000|2025-02-03 13:31:00|114057.2|114032.2|114052.5|114027.5|114058.9|114033.9|114052.5|114027.5|14
1738589470000|2025-02-03 13:31:10|114050.3|114025.3|114049|114024|114053.4|114028.4|114042.6|114017.6|31
1738589480000|2025-02-03 13:31:20|114049.9|114024.9|114101.6|114051.6|114101.6|114051.6|114049.9|114024.9|44
1738589490000|2025-02-03 13:31:30|114100|114050|114087.8|114062.8|114103.4|114065.1|114086.5|114043.1|33
1738589500000|2025-02-03 13:31:40|114087.4|114062.4|114097.2|114072.2|114099.4|114074.4|114086.7|114061.7|20
1738589510000|2025-02-03 13:31:50|114097.4|114072.4|114098.8|114073.8|114100.9|114075.9|114094.1|114069.1|24
1738589520000|2025-02-03 13:32:00|114097.8|114072.8|114092.7|114067.7|114097.8|114072.8|114091.2|114066.2|16
1738589530000|2025-02-03 13:32:10|114093.7|114068.7|114094.4|114069.4|114096.2|114071.2|114092.2|114067.2|26
1738589540000|2025-02-03 13:32:20|114094.7|114069.7|114084.6|114059.6|114097|114072|114082.9|114057.9|28
1738589550000|2025-02-03 13:32:30|114085.4|114060.4|114096.4|114071.4|114099.6|114074.6|114085.4|114060.4|19
1738589560000|2025-02-03 13:32:40|114095.9|114070.9|114112.6|114087.6|114112.6|114087.6|114095.6|114070.6|15
1738589570000|2025-02-03 13:32:50|114113.5|114088.5|114118.1|114093.1|114139|114114|114111.7|114086.7|40
1738589580000|2025-02-03 13:33:00|114117.1|114092.1|114112.1|114087.1|114118|114093|114106.3|114081.3|28
1738589590000|2025-02-03 13:33:10|114111.9|114086.9|114114.2|114089.2|114120.5|114095.5|114106.2|114081.2|37
1738589600000|2025-02-03 13:33:20|114114|114089|114104.3|114079.3|114114|114089|114100.9|114075.9|30
1738589610000|2025-02-03 13:33:30|114104.2|114079.2|114110.6|114085.6|114110.6|114085.6|114090.4|114065.4|31
1738589620000|2025-02-03 13:33:40|114113|114088|114103.7|114078.7|114114.6|114089.6|114103|114078|23
1738589630000|2025-02-03 13:33:50|114102.5|114077.5|114106.7|114081.7|114110|114085|114101|114076|31
1738589640000|2025-02-03 13:34:00|114107|114082|114104|114079|114107|114082|114100.6|114075.6|20
1738589650000|2025-02-03 13:34:10|114103.1|114078.1|114083.1|114058.1|114103.1|114078.1|114082.6|114057.6|27
1738589660000|2025-02-03 13:34:20|114082.9|114057.9|114086.5|114061.5|114092|114067|114081.2|114056.2|26
1738589670000|2025-02-03 13:34:30|114086.3|114061.3|114090.5|114065.5|114090.8|114065.8|114085.4|114060.4|18
1738589680000|2025-02-03 13:34:40|114091.1|114066.1|114096.9|114071.9|114100.1|114075.1|114091.1|114066.1|21
1738589690000|2025-02-03 13:34:50|114097.2|114072.2|114100.4|114075.4|114100.4|114075.4|114090|114065|26
1738589700000|2025-02-03 13:35:00|114101.4|114076.4|114120.5|114095.5|114130.8|114105.8|114101.4|114076.4|37
1738589710000|2025-02-03 13:35:10|114119|114094|114136.7|114111.7|114137.6|114112.6|114119|114094|21
1738589720000|2025-02-03 13:35:20|114137|114112|114148.3|114123.3|114148.9|114123.9|114133.7|114108.7|24
1738589730000|2025-02-03 13:35:30|114149.3|114124.3|114156.7|114131.7|114166.9|114141.9|114149.3|114124.3|25
1738589740000|2025-02-03 13:35:40|114148.9|114123.9|114166.4|114141.4|114166.4|114141.4|114144.3|114119.3|29
1738589750000|2025-02-03 13:35:50|114163.6|114138.6|114169.3|114144.3|114169.8|114144.8|114162.2|114137.2|24
1738589760000|2025-02-03 13:36:00|114169.4|114144.4|114166.5|114141.5|114169.4|114144.4|114165.1|114140.1|18
1738589770000|2025-02-03 13:36:10|114161|114136|114160.6|114135.6|114168|114143|114159.4|114134.4|24
1738589780000|2025-02-03 13:36:20|114160.1|114135.1|114158.7|114133.7|114161.2|114136.2|114155.7|114130.7|26
1738589790000|2025-02-03 13:36:30|114157.7|114132.7|114170.6|114145.6|114170.7|114145.7|114154.7|114129.7|23
1738589800000|2025-02-03 13:36:40|114169.7|114144.7|114159.2|114134.2|114169.7|114144.7|114159.2|114134.2|24
1738589810000|2025-02-03 13:36:50|114160.1|114135.1|114142.3|114117.3|114160.8|114135.8|114140.8|114115.8|31
1738589820000|2025-02-03 13:37:00|114140.2|114115.2|114148.8|114123.8|114149.6|114124.6|114138.5|114113.5|34
1738589830000|2025-02-03 13:37:10|114149|114124|114154.7|114129.7|114156.9|114131.9|114147.4|114122.4|16
1738589840000|2025-02-03 13:37:20|114153.7|114128.7|114148.7|114123.7|114153.7|114128.7|114147.4|114122.4|24
1738589850000|2025-02-03 13:37:30|114148.6|114123.6|114134.3|114109.3|114148.6|114123.6|114129.8|114104.8|20
1738589860000|2025-02-03 13:37:40|114134|114109|114134.2|114109.2|114136.7|114111.7|114131.4|114106.4|14
1738589870000|2025-02-03 13:37:50|114133.1|114108.1|114140.3|114115.3|114140.9|114115.9|114130.3|114105.3|33
1738589880000|2025-02-03 13:38:00|114134.6|114109.6|114149.2|114124.2|114154|114129|114134.6|114109.6|26
1738589890000|2025-02-03 13:38:10|114148.1|114123.1|114137.5|114112.5|114149.9|114124.9|114136.5|114111.5|27
1738589900000|2025-02-03 13:38:20|114138.5|114113.5|114152.3|114127.3|114153.1|114128.1|114138.5|114113.5|19
1738589910000|2025-02-03 13:38:30|114152.2|114127.2|114143.3|114118.3|114152.2|114127.2|114141.8|114116.8|23
1738589920000|2025-02-03 13:38:40|114143.7|114118.7|114155.6|114130.6|114159.9|114134.9|114143.7|114118.7|29
1738589930000|2025-02-03 13:38:50|114155.3|114130.3|114189.1|114139.1|114189.1|114151.2|114155.3|114129.8|31
1738589940000|2025-02-03 13:39:00|114186.5|114136.5|114181.6|114156.6|114188.4|114156.7|114174.4|114135.3|32
1738589950000|2025-02-03 13:39:10|114181.7|114156.7|114179.9|114154.9|114181.8|114156.8|114176|114151|20
1738589960000|2025-02-03 13:39:20|114179.7|114154.7|114173.6|114148.6|114180.1|114155.1|114172.1|114147.1|19
1738589970000|2025-02-03 13:39:30|114172.3|114147.3|114175.5|114150.5|114175.5|114150.5|114167.7|114142.7|22
1738589980000|2025-02-03 13:39:40|114176.4|114151.4|114181|114156|114181.7|114156.7|114175.3|114150.3|26
1738589990000|2025-02-03 13:39:50|114179.9|114154.9|114189|114164|114191.9|114166.9|114178.6|114153.6|27
1738590000000|2025-02-03 13:40:00|114188.1|114163.1|114188.3|114163.3|114191.3|114166.3|114183|114158|23
1738590010000|2025-02-03 13:40:10|114189.1|114164.1|114185.4|114160.4|114191.1|114166.1|114184.1|114159.1|28
1738590020000|2025-02-03 13:40:20|114184.1|114159.1|114192.2|114167.2|114192.9|114167.9|114182.7|114157.7|27
1738590030000|2025-02-03 13:40:30|114193.3|114168.3|114198.1|114173.1|114207.7|114182.7|114190.3|114165.3|44
1738590040000|2025-02-03 13:40:40|114200.1|114175.1|114210.2|114185.2|114214.1|114189.1|114200.1|114175.1|25
1738590050000|2025-02-03 13:40:50|114209.2|114184.2|114217.2|114192.2|114217.2|114192.2|114204.9|114179.9|21
1738590060000|2025-02-03 13:41:00|114217.7|114192.7|114231.3|114206.3|114236.7|114211.7|114217.2|114192.2|23
1738590070000|2025-02-03 13:41:10|114230.2|114205.2|114223|114198|114250.6|114225.6|114223|114198|47
1738590080000|2025-02-03 13:41:20|114224|114199|114233.7|114208.7|114233.7|114208.7|114222.1|114197.1|23
1738590090000|2025-02-03 13:41:30|114233.8|114208.8|114230.6|114205.6|114245.6|114220.6|114230.6|114205.6|41
1738590100000|2025-02-03 13:41:40|114231.9|114206.9|114230.6|114205.6|114233|114208|114221.6|114196.6|27
1738590110000|2025-02-03 13:41:50|114231.2|114206.2|114231.6|114206.6|114236.9|114211.9|114225.2|114200.2|31
1738590120000|2025-02-03 13:42:00|114229.7|114204.7|114225.4|114200.4|114234.7|114209.7|114225.4|114200.4|21
1738590130000|2025-02-03 13:42:10|114217.3|114192.3|114231.3|114206.3|114232.2|114207.2|114215.7|114190.7|27
1738590140000|2025-02-03 13:42:20|114230.4|114205.4|114234.9|114209.9|114238.7|114213.7|114229.8|114204.8|16
1738590150000|2025-02-03 13:42:30|114235|114210|114234.1|114209.1|114237.9|114212.9|114229.5|114204.5|20
1738590160000|2025-02-03 13:42:40|114233.8|114208.8|114246.1|114221.1|114248.5|114223.5|114233.8|114208.8|20
1738590170000|2025-02-03 13:42:50|114246|114221|114241.1|114216.1|114247.2|114222.2|114241.1|114216.1|20
1738590180000|2025-02-03 13:43:00|114242.3|114217.3|114243.3|114218.3|114246.3|114221.3|114234.9|114209.9|26
1738590190000|2025-02-03 13:43:10|114243.5|114218.5|114236.8|114211.8|114243.5|114218.5|114235.8|114210.8|18
1738590200000|2025-02-03 13:43:20|114237|114212|114217.5|114192.5|114238.4|114213.4|114217.5|114192.5|25
1738590210000|2025-02-03 13:43:30|114217.4|114192.4|114238.2|114213.2|114240.2|114215.2|114217.4|114192.4|29
1738590220000|2025-02-03 13:43:40|114242|114217|114243.8|114218.8|114251.7|114226.7|114241.2|114216.2|23
1738590230000|2025-02-03 13:43:50|114243.2|114218.2|114237.4|114212.4|114243.6|114218.6|114237.4|114212.4|19
1738590240000|2025-02-03 13:44:00|114237.1|114212.1|114259.4|114234.4|114259.4|114234.4|114236.3|114211.3|30
1738590250000|2025-02-03 13:44:10|114259.2|114234.2|114240.8|114215.8|114259.2|114234.2|114240.8|114215.8|27
1738590260000|2025-02-03 13:44:20|114240|114215|114237.8|114212.8|114242.7|114217.7|114236.8|114211.8|22
1738590270000|2025-02-03 13:44:30|114236.6|114211.6|114238.3|114213.3|114244.7|114219.7|114233.6|114208.6|32
1738590280000|2025-02-03 13:44:40|114237.7|114212.7|114240.9|114215.9|114254.3|114229.3|114237.7|114212.7|31
1738590290000|2025-02-03 13:44:50|114243.8|114218.8|114237|114212|114243.8|114218.8|114234.8|114209.8|27
1738590300000|2025-02-03 13:45:00|114236.9|114211.9|114240.6|114215.6|114240.6|114215.6|114236.1|114211.1|28
1738590310000|2025-02-03 13:45:10|114241.2|114216.2|114246.4|114221.4|114246.4|114221.4|114239.8|114214.8|15
1738590320000|2025-02-03 13:45:20|114249|114224|114247.5|114222.5|114252.6|114227.6|114245.8|114220.8|20
1738590330000|2025-02-03 13:45:30|114246.8|114221.8|114248.9|114223.9|114248.9|114223.9|114244.5|114219.5|22
1738590340000|2025-02-03 13:45:40|114255.4|114230.4|114256.3|114231.3|114258.7|114233.7|114254.3|114229.3|18
1738590350000|2025-02-03 13:45:50|114256.5|114231.5|114260|114235|114260|114235|114255.2|114230.2|20
1738590360000|2025-02-03 13:46:00|114258.9|114233.9|114246.6|114221.6|114258.9|114233.9|114241.2|114216.2|25
1738590370000|2025-02-03 13:46:10|114247.5|114222.5|114242.9|114217.9|114249.7|114224.7|114239.2|114214.2|30
1738590380000|2025-02-03 13:46:20|114243.1|114218.1|114263.6|114238.6|114263.6|114238.6|114240.4|114215.4|17
1738590390000|2025-02-03 13:46:30|114263|114238|114256|114231|114263|114238|114250.3|114225.3|22
1738590400000|2025-02-03 13:46:40|114255.4|114230.4|114250.1|114225.1|114259|114234|114247.7|114222.7|26
1738590410000|2025-02-03 13:46:50|114250.3|114225.3|114260.8|114235.8|114263|114238|114249.7|114224.7|30
1738590420000|2025-02-03 13:47:00|114261.6|114236.6|114270.6|114245.6|114272.3|114247.3|114260.8|114235.8|25
1738590430000|2025-02-03 13:47:10|114271.5|114246.5|114267.1|114242.1|114271.5|114246.5|114266.3|114241.3|16
1738590440000|2025-02-03 13:47:20|114266.6|114241.6|114258.8|114233.8|114266.6|114241.6|114252.5|114227.5|27
1738590450000|2025-02-03 13:47:30|114260.8|114235.8|114264.8|114239.8|114268.8|114243.8|114260.8|114235.8|13
1738590460000|2025-02-03 13:47:40|114264.7|114239.7|114259.9|114234.9|114264.9|114239.9|114256.6|114231.6|13
1738590470000|2025-02-03 13:47:50|114259|114234|114253.7|114228.7|114265.4|114240.4|114253.7|114228.7|20
1738590480000|2025-02-03 13:48:00|114253.1|114228.1|114233.6|114208.6|114253.7|114228.7|114233.6|114208.6|32
1738590490000|2025-02-03 13:48:10|114233|114208|114230.2|114205.2|114236.2|114211.2|114230.2|114205.2|21
1738590500000|2025-02-03 13:48:20|114229.5|114204.5|114235.7|114210.7|114238.3|114213.3|114226.4|114201.4|17
1738590510000|2025-02-03 13:48:30|114234.8|114209.8|114231.3|114206.3|114234.8|114209.8|114230.2|114205.2|13
1738590520000|2025-02-03 13:48:40|114232.9|114207.9|114233.8|114208.8|114238.2|114213.2|114229.8|114204.8|27
1738590530000|2025-02-03 13:48:50|114234.4|114209.4|114227.6|114202.6|114234.4|114209.4|114226.7|114201.7|18
1738590540000|2025-02-03 13:49:00|114228.6|114203.6|114228.5|114203.5|114232.7|114207.7|114227|114202|23
1738590550000|2025-02-03 13:49:10|114228.9|114203.9|114201.8|114176.8|114230|114205|114201.8|114176.8|30
1738590560000|2025-02-03 13:49:20|114201.5|114176.5|114212.9|114187.9|114212.9|114187.9|114201.5|114176.5|22
1738590570000|2025-02-03 13:49:30|114213.2|114188.2|114222.9|114197.9|114223.4|114198.4|114212.1|114187.1|12
1738590580000|2025-02-03 13:49:40|114223.8|114198.8|114235.9|114210.9|114236|114211|114223.8|114198.8|16
1738590590000|2025-02-03 13:49:50|114235|114210|114219.8|114194.8|114235|114210|114219.8|114194.8|17
1738590600000|2025-02-03 13:50:00|114219.7|114194.7|114208|114183|114221.2|114196.2|114207.8|114182.8|21
1738590610000|2025-02-03 13:50:10|114205.9|114180.9|114211.2|114186.2|114214.4|114189.4|114204.9|114179.9|24
1738590620000|2025-02-03 13:50:20|114210.5|114185.5|114212.8|114187.8|114217.5|114192.5|114205.5|114180.5|31
1738590630000|2025-02-03 13:50:30|114213.3|114188.3|114222.5|114197.5|114222.5|114197.5|114211.9|114186.9|20
1738590640000|2025-02-03 13:50:40|114222.1|114197.1|114242.3|114217.3|114242.3|114217.3|114222.1|114197.1|13
1738590650000|2025-02-03 13:50:50|114242.9|114217.9|114250.4|114225.4|114250.7|114225.7|114242.9|114217.9|10
1738590660000|2025-02-03 13:51:00|114250.5|114225.5|114243.9|114218.9|114250.5|114225.5|114242.1|114217.1|18
1738590670000|2025-02-03 13:51:10|114244|114219|114237.9|114212.9|114245.5|114220.5|114237.9|114212.9|20
1738590680000|2025-02-03 13:51:20|114237.4|114212.4|114236.4|114211.4|114237.4|114212.4|114235.2|114210.2|9
1738590690000|2025-02-03 13:51:30|114236.5|114211.5|114230|114205|114241.1|114216.1|114229|114204|28
1738590700000|2025-02-03 13:51:40|114230.9|114205.9|114243.5|114218.5|114247.7|114222.7|114230.2|114205.2|26
1738590710000|2025-02-03 13:51:50|114243.6|114218.6|114257.7|114232.7|114265.9|114240.9|114243.6|114218.6|32
1738590720000|2025-02-03 13:52:00|114257.8|114232.8|114259.6|114234.6|114261.6|114236.6|114257.6|114232.6|8
1738590730000|2025-02-03 13:52:10|114260.2|114235.2|114258|114233|114261.5|114236.5|114253.7|114228.7|20
1738590740000|2025-02-03 13:52:20|114256.2|114231.2|114247.6|114222.6|114256.2|114231.2|114241.1|114216.1|35
1738590750000|2025-02-03 13:52:30|114246.7|114221.7|114241.3|114216.3|114248.2|114223.2|114241.3|114216.3|20
1738590760000|2025-02-03 13:52:40|114242.3|114217.3|114249.8|114224.8|114249.8|114224.8|114242|114217|18
1738590770000|2025-02-03 13:52:50|114250.7|114225.7|114232.2|114207.2|114250.7|114225.7|114232.2|114207.2|22
1738590780000|2025-02-03 13:53:00|114232.7|114207.7|114250.1|114225.1|114252.1|114227.1|114232.7|114207.7|13
1738590790000|2025-02-03 13:53:10|114250.9|114225.9|114241|114216|114258.7|114233.7|114239.9|114214.9|22
1738590800000|2025-02-03 13:53:20|114239.8|114214.8|114240|114215|114243|114218|114239.2|114214.2|21
1738590810000|2025-02-03 13:53:30|114239.6|114214.6|114237.6|114212.6|114239.6|114214.6|114237.4|114212.4|12
1738590820000|2025-02-03 13:53:40|114238.7|114213.7|114228.5|114203.5|114240.8|114215.8|114227.7|114202.7|27
1738590830000|2025-02-03 13:53:50|114227.7|114202.7|114220.3|114195.3|114227.7|114202.7|114220|114195|18
1738590840000|2025-02-03 13:54:00|114220.2|114195.2|114214.9|114189.9|114221.2|114196.2|114214.9|114189.9|16
1738590850000|2025-02-03 13:54:10|114214.6|114189.6|114210.8|114185.8|114214.6|114189.6|114209.9|114184.9|13
1738590860000|2025-02-03 13:54:20|114210.9|114185.9|114205.5|114180.5|114215.7|114190.7|114202.4|114177.4|30
1738590870000|2025-02-03 13:54:30|114205.9|114180.9|114207.5|114182.5|114208.8|114183.8|114204.4|114179.4|27
1738590880000|2025-02-03 13:54:40|114207.4|114182.4|114214.7|114189.7|114217.5|114192.5|114207.4|114182.4|18
1738590890000|2025-02-03 13:54:50|114213.7|114188.7|114214.3|114189.3|114215.4|114190.4|114207.9|114182.9|17
1738590900000|2025-02-03 13:55:00|114214.1|114189.1|114215.4|114190.4|114220.7|114195.7|114211.6|114186.6|20
1738590910000|2025-02-03 13:55:10|114214.5|114189.5|114211.5|114186.5|114215.2|114190.2|114211.5|114186.5|21
1738590920000|2025-02-03 13:55:20|114209.2|114184.2|114206.8|114181.8|114211.1|114186.1|114206.8|114181.8|18
1738590930000|2025-02-03 13:55:30|114206.6|114181.6|114214|114189|114214.8|114189.8|114206.6|114181.6|20
1738590940000|2025-02-03 13:55:40|114214.1|114189.1|114241.8|114216.8|114241.8|114216.8|114214.1|114189.1|29
1738590950000|2025-02-03 13:55:50|114242.1|114217.1|114245.5|114220.5|114245.5|114220.5|114240.2|114215.2|16
1738590960000|2025-02-03 13:56:00|114245.6|114220.6|114236.6|114211.6|114246.6|114221.6|114234.6|114209.6|29
1738590970000|2025-02-03 13:56:10|114236.8|114211.8|114240.3|114215.3|114244|114219|114236.8|114211.8|21
1738590980000|2025-02-03 13:56:20|114240.5|114215.5|114241.1|114216.1|114241.7|114216.7|114237.9|114212.9|19
1738590990000|2025-02-03 13:56:30|114241.3|114216.3|114233.1|114208.1|114241.9|114216.9|114233|114208|14
1738591000000|2025-02-03 13:56:40|114233.9|114208.9|114243.4|114218.4|114243.8|114218.8|114233.9|114208.9|19
1738591010000|2025-02-03 13:56:50|114242.9|114217.9|114240.4|114215.4|114242.9|114217.9|114239|114214|15
1738591020000|2025-02-03 13:57:00|114240.5|114215.5|114234.9|114209.9|114240.7|114215.7|114232.7|114207.7|20
1738591030000|2025-02-03 13:57:10|114235|114210|114221.4|114196.4|114236.5|114211.5|114220.6|114195.6|20
1738591040000|2025-02-03 13:57:20|114220.7|114195.7|114220.3|114195.3|114225|114200|114220.3|114195.3|17
1738591050000|2025-02-03 13:57:30|114219.9|114194.9|114232.3|114207.3|114232.3|114207.3|114215.8|114190.8|25
1738591060000|2025-02-03 13:57:40|114232.4|114207.4|114244|114219|114244|114219|114232.4|114207.4|21
1738591070000|2025-02-03 13:57:50|114242.6|114217.6|114242.1|114217.1|114244.7|114219.7|114239.3|114214.3|22
1738591080000|2025-02-03 13:58:00|114243.2|114218.2|114241.1|114216.1|114245.5|114220.5|114239.8|114214.8|20
1738591090000|2025-02-03 13:58:10|114241.7|114216.7|114229.2|114204.2|114241.9|114216.9|114224.8|114199.8|35
1738591100000|2025-02-03 13:58:20|114231.1|114206.1|114239.4|114214.4|114240.2|114215.2|114231.1|114206.1|18
1738591110000|2025-02-03 13:58:30|114239.5|114214.5|114239.4|114214.4|114245.3|114220.3|114238.7|114213.7|22
1738591120000|2025-02-03 13:58:40|114240.3|114215.3|114237.5|114212.5|114240.7|114215.7|114235.9|114210.9|35
1738591130000|2025-02-03 13:58:50|114237.8|114212.8|114237.1|114212.1|114240.9|114215.9|114237.1|114212.1|24
1738591140000|2025-02-03 13:59:00|114237.4|114212.4|114237.6|114212.6|114239.1|114214.1|114229.6|114204.6|32
1738591150000|2025-02-03 13:59:10|114237.3|114212.3|114224.9|114199.9|114237.3|114212.3|114224.9|114199.9|26
1738591160000|2025-02-03 13:59:20|114224.3|114199.3|114210.6|114185.6|114224.3|114199.3|114209.7|114184.7|40
1738591170000|2025-02-03 13:59:30|114212.8|114187.8|114203.2|114178.2|114212.8|114187.8|114202.2|114177.2|40
1738591180000|2025-02-03 13:59:40|114203.9|114178.9|114208.5|114183.5|114213.1|114188.1|114203.9|114178.9|40
1738591190000|2025-02-03 13:59:50|114208.6|114183.6|114203.7|114178.7|114209.3|114184.3|114202.8|114177.8|26
1738591200000|2025-02-03 14:00:00|114205.4|114180.4|114203.6|114178.6|114213.2|114188.2|114201.5|114176.5|28
1738591210000|2025-02-03 14:00:10|114204.4|114179.4|114201.9|114176.9|114208.7|114183.7|114201.9|114176.9|25
1738591220000|2025-02-03 14:00:20|114202.6|114177.6|114208.7|114183.7|114208.7|114183.7|114202.5|114177.5|16
1738591230000|2025-02-03 14:00:30|114209.2|114184.2|114202.8|114177.8|114209.2|114184.2|114199.1|114174.1|27
1738591240000|2025-02-03 14:00:40|114203.6|114178.6|114227.6|114202.6|114229.9|114204.9|114201.8|114176.8|32
1738591250000|2025-02-03 14:00:50|114227.7|114202.7|114229.6|114204.6|114230.7|114205.7|114226.4|114201.4|16
1738591260000|2025-02-03 14:01:00|114230.6|114205.6|114238.2|114213.2|114239.1|114214.1|114229.2|114204.2|27
1738591270000|2025-02-03 14:01:10|114238.3|114213.3|114239.2|114214.2|114239.6|114214.6|114236.6|114211.6|24
1738591280000|2025-02-03 14:01:20|114240.1|114215.1|114234.9|114209.9|114243.6|114218.6|114233.6|114208.6|32
1738591290000|2025-02-03 14:01:30|114235.3|114210.3|114230.5|114205.5|114235.3|114210.3|114229.1|114204.1|19
1738591300000|2025-02-03 14:01:40|114229.6|114204.6|114237.5|114212.5|114239.1|114214.1|114226.2|114201.2|22
1738591310000|2025-02-03 14:01:50|114236.8|114211.8|114242.5|114217.5|114243.4|114218.4|114236.8|114211.8|21
1738591320000|2025-02-03 14:02:00|114243.3|114218.3|114280|114255|114280|114255|114243.3|114218.3|34
1738591330000|2025-02-03 14:02:10|114279.1|114254.1|114288.9|114263.9|114289.7|114264.7|114278.2|114253.2|25
1738591340000|2025-02-03 14:02:20|114289.8|114264.8|114281.4|114256.4|114289.8|114264.8|114281|114256|17
1738591350000|2025-02-03 14:02:30|114280.7|114255.7|114280.4|114255.4|114280.7|114255.7|114280.4|114255.4|4
1738591360000|2025-02-03 14:02:40|114280.1|114255.1|114272.5|114247.5|114280.1|114255.1|114266.1|114241.1|39
1738591370000|2025-02-03 14:02:50|114273.7|114248.7|114282.9|114257.9|114285.6|114260.6|114273.7|114248.7|26
1738591380000|2025-02-03 14:03:00|114282.4|114257.4|114287.1|114262.1|114287.1|114262.1|114274.7|114249.7|24
1738591390000|2025-02-03 14:03:10|114285.8|114260.8|114305.7|114280.7|114305.7|114280.7|114285|114260|32
1738591400000|2025-02-03 14:03:20|114305.8|114280.8|114297.3|114272.3|114307.7|114282.7|114294.4|114269.4|21
1738591410000|2025-02-03 14:03:30|114296.5|114271.5|114300.6|114275.6|114306.5|114281.5|114294.7|114269.7|34
1738591420000|2025-02-03 14:03:40|114298.8|114273.8|114295.4|114270.4|114307.1|114282.1|114295.4|114270.4|32
1738591430000|2025-02-03 14:03:50|114293.1|114268.1|114304.7|114279.7|114305.5|114280.5|114288.1|114263.1|28
1738591440000|2025-02-03 14:04:00|114301.4|114276.4|114310.2|114285.2|114310.2|114285.2|114299.8|114274.8|21
1738591450000|2025-02-03 14:04:10|114310.4|114285.4|114301.4|114276.4|114311.2|114286.2|114299|114274|21
1738591460000|2025-02-03 14:04:20|114300.4|114275.4|114314.3|114289.3|114323.3|114298.3|114300.4|114275.4|19
1738591470000|2025-02-03 14:04:30|114315.1|114290.1|114315.4|114290.4|114319.2|114294.2|114309|114284|23
1738591480000|2025-02-03 14:04:40|114315.8|114290.8|114323.5|114298.5|114323.5|114298.5|114312.8|114287.8|21
1738591490000|2025-02-03 14:04:50|114324.3|114299.3|114324.7|114299.7|114331.9|114306.9|114320.2|114295.2|37
1738591500000|2025-02-03 14:05:00|114326.5|114301.5|114320.4|114295.4|114326.5|114301.5|114316.3|114291.3|22
1738591510000|2025-02-03 14:05:10|114320.5|114295.5|114324.6|114299.6|114325.4|114300.4|114317.4|114292.4|25
1738591520000|2025-02-03 14:05:20|114328.4|114303.4|114331.9|114306.9|114331.9|114306.9|114327.6|114302.6|17
1738591530000|2025-02-03 14:05:30|114337.6|114312.6|114332.6|114307.6|114340.3|114315.3|114328.9|114303.9|34
1738591540000|2025-02-03 14:05:40|114331.7|114306.7|114339.5|114314.5|114339.5|114314.5|114328.8|114303.8|24
1738591550000|2025-02-03 14:05:50|114338.7|114313.7|114330.4|114305.4|114340.5|114315.5|114330.4|114305.4|31
1738591560000|2025-02-03 14:06:00|114329|114304|114312.1|114287.1|114329|114304|114311.3|114286.3|14
1738591570000|2025-02-03 14:06:10|114311.6|114286.6|114332.3|114307.3|114332.3|114307.3|114310.8|114285.8|19
1738591580000|2025-02-03 14:06:20|114333.7|114308.7|114326.7|114301.7|114333.7|114308.7|114321.9|114296.9|27
1738591590000|2025-02-03 14:06:30|114327.1|114302.1|114314.3|114289.3|114327.5|114302.5|114310|114285|30
1738591600000|2025-02-03 14:06:40|114313.7|114288.7|114293.6|114268.6|114313.9|114288.9|114290.3|114265.3|28
1738591610000|2025-02-03 14:06:50|114292.7|114267.7|114285.5|114260.5|114292.7|114267.7|114284.7|114259.7|24
1738591620000|2025-02-03 14:07:00|114286.3|114261.3|114283.9|114258.9|114288|114263|114280|114255|23
1738591630000|2025-02-03 14:07:10|114283|114258|114293.7|114268.7|114293.7|114268.7|114281.3|114256.3|23
1738591640000|2025-02-03 14:07:20|114295|114270|114304.5|114279.5|114309.8|114284.8|114292.9|114267.9|42
1738591650000|2025-02-03 14:07:30|114302.7|114277.7|114297.6|114272.6|114307.5|114282.5|114295.3|114270.3|38
1738591660000|2025-02-03 14:07:40|114298.3|114273.3|114283.5|114258.5|114298.3|114273.3|114282.3|114257.3|35
1738591670000|2025-02-03 14:07:50|114282.8|114257.8|114284.5|114259.5|114285.8|114260.8|114279.8|114254.8|13
1738591680000|2025-02-03 14:08:00|114283.6|114258.6|114286.5|114261.5|114287.6|114262.6|114282.8|114257.8|17
1738591690000|2025-02-03 14:08:10|114286.7|114261.7|114298.6|114273.6|114304.3|114279.3|114285.9|114260.9|41
1738591700000|2025-02-03 14:08:20|114297.4|114272.4|114296.6|114271.6|114302.8|114277.8|114295.6|114270.6|24
1738591710000|2025-02-03 14:08:30|114294.9|114269.9|114289.8|114264.8|114297.4|114272.4|114285.9|114260.9|26
1738591720000|2025-02-03 14:08:40|114290.7|114265.7|114296.5|114271.5|114299|114274|114289.1|114264.1|27
1738591730000|2025-02-03 14:08:50|114297.3|114272.3|114303.3|114278.3|114305.7|114280.7|114297.3|114272.3|31
1738591740000|2025-02-03 14:09:00|114302.6|114277.6|114296.1|114271.1|114303.3|114278.3|114289.2|114264.2|30
1738591750000|2025-02-03 14:09:10|114295|114270|114281.7|114256.7|114299.6|114274.6|114281.7|114256.7|23
1738591760000|2025-02-03 14:09:20|114281.1|114256.1|114277.4|114252.4|114283.7|114258.7|114277.2|114252.2|21
1738591770000|2025-02-03 14:09:30|114276.7|114251.7|114271.5|114246.5|114278.1|114253.1|114269.8|114244.8|32
1738591780000|2025-02-03 14:09:40|114272.3|114247.3|114264.7|114239.7|114276.1|114251.1|114255|114230|25
1738591790000|2025-02-03 14:09:50|114265.2|114240.2|114276.8|114251.8|114278.6|114253.6|114265|114240|30
1738591800000|2025-02-03 14:10:00|114275.4|114250.4|114267.3|114242.3|114284.6|114259.6|114266.8|114241.8|60
1738591810000|2025-02-03 14:10:10|114272.8|114247.8|114306.3|114281.3|114314.3|114289.3|114264.4|114239.4|51
1738591820000|2025-02-03 14:10:20|114307.6|114282.6|114307.9|114282.9|114320.2|114295.2|114307.6|114282.6|45
1738591830000|2025-02-03 14:10:30|114308.8|114283.8|114319.5|114294.5|114326.7|114301.7|114305.5|114280.5|33
1738591840000|2025-02-03 14:10:40|114320.2|114295.2|114331.2|114306.2|114335.7|114310.7|114320.2|114295.2|33
1738591850000|2025-02-03 14:10:50|114330.3|114305.3|114327.8|114302.8|114338.3|114313.3|114325.3|114300.3|27
1738591860000|2025-02-03 14:11:00|114328.9|114303.9|114333.1|114308.1|114337.9|114312.9|114325.2|114300.2|40
1738591870000|2025-02-03 14:11:10|114332.3|114307.3|114320.9|114295.9|114334.8|114309.8|114319.4|114294.4|36
1738591880000|2025-02-03 14:11:20|114320.5|114295.5|114299.3|114274.3|114325.8|114300.8|114293.9|114268.9|34
1738591890000|2025-02-03 14:11:30|114298.2|114273.2|114288.5|114263.5|114299.1|114274.1|114287.4|114262.4|28
1738591900000|2025-02-03 14:11:40|114286.8|114261.8|114277.1|114252.1|114288.4|114263.4|114277.1|114252.1|19
1738591910000|2025-02-03 14:11:50|114275.1|114250.1|114259.5|114234.5|114275.1|114250.1|114255.2|114230.2|41
1738591920000|2025-02-03 14:12:00|114259.1|114234.1|114247.3|114222.3|114259.1|114234.1|114243.5|114218.5|37
1738591930000|2025-02-03 14:12:10|114246|114221|114230.7|114205.7|114246|114221|114224.5|114199.5|36
1738591940000|2025-02-03 14:12:20|114231.6|114206.6|114226.5|114201.5|114237.6|114212.6|114226.5|114201.5|30
1738591950000|2025-02-03 14:12:30|114226.1|114201.1|114215.3|114190.3|114226.1|114201.1|114213|114188|46
1738591960000|2025-02-03 14:12:40|114215.6|114190.6|114224.6|114199.6|114224.6|114199.6|114215.6|114190.6|28
1738591970000|2025-02-03 14:12:50|114225.1|114200.1|114226|114201|114226|114201|114221|114196|29
1738591980000|2025-02-03 14:13:00|114229.2|114204.2|114224.8|114199.8|114232.5|114207.5|114219.5|114194.5|33
1738591990000|2025-02-03 14:13:10|114223.9|114198.9|114211.4|114186.4|114223.9|114198.9|114208.2|114183.2|32
1738592000000|2025-02-03 14:13:20|114209.9|114184.9|114229.9|114204.9|114231.8|114206.8|114204.7|114179.7|38
1738592010000|2025-02-03 14:13:30|114230.5|114205.5|114229.3|114204.3|114236.9|114211.9|114229.3|114204.3|33
1738592020000|2025-02-03 14:13:40|114230.1|114205.1|114231.5|114206.5|114231.5|114206.5|114227.4|114202.4|25
1738592030000|2025-02-03 14:13:50|114231.7|114206.7|114214.9|114189.9|114232.6|114207.6|114214.9|114189.9|29
1738592040000|2025-02-03 14:14:00|114214.8|114189.8|114211.2|114186.2|114214.8|114189.8|114205|114180|23
1738592050000|2025-02-03 14:14:10|114211.1|114186.1|114218.5|114193.5|114218.5|114193.5|114210.6|114185.6|27
1738592060000|2025-02-03 14:14:20|114217.3|114192.3|114239.4|114214.4|114242.4|114217.4|114214|114189|28
1738592070000|2025-02-03 14:14:30|114228.4|114203.4|114231.2|114206.2|114234.8|114209.8|114227|114202|30
1738592080000|2025-02-03 14:14:40|114230.6|114205.6|114206.3|114181.3|114230.6|114205.6|114206.3|114181.3|36
1738592090000|2025-02-03 14:14:50|114206.8|114181.8|114202.6|114177.6|114212.3|114187.3|114199.4|114174.4|40
1738592100000|2025-02-03 14:15:00|114202.8|114177.8|114205.2|114180.2|114205.4|114180.4|114193.6|114168.6|43
1738592110000|2025-02-03 14:15:10|114205.7|114180.7|114209.9|114184.9|114210.9|114185.9|114202.6|114177.6|40
1738592120000|2025-02-03 14:15:20|114207|114182|114218.9|114168.9|114222.7|114182|114198.7|114164.7|27
1738592130000|2025-02-03 14:15:30|114217.6|114167.6|114200|114150|114217.6|114167.6|114199.4|114149.4|20
1738592140000|2025-02-03 14:15:40|114199.4|114149.4|114210.3|114160.3|114211.2|114161.2|114196.8|114146.8|32
1738592150000|2025-02-03 14:15:50|114211.3|114161.3|114187.1|114137.1|114211.3|114161.3|114186|114136|42
1738592160000|2025-02-03 14:16:00|114190|114140|114195.4|114145.4|114197.2|114147.2|114190|114140|25
1738592170000|2025-02-03 14:16:10|114200.5|114150.5|114194.9|114144.9|114200.5|114150.5|114194.4|114144.4|23
1738592180000|2025-02-03 14:16:20|114196.3|114146.3|114192.3|114142.3|114196.3|114146.3|114183.6|114133.6|31
1738592190000|2025-02-03 14:16:30|114193.7|114143.7|114193.8|114143.8|114196.9|114146.9|114191.5|114141.5|25
1738592200000|2025-02-03 14:16:40|114194.9|114144.9|114188.1|114163.1|114204.2|114169.8|114186|114144.9|36
1738592210000|2025-02-03 14:16:50|114188.8|114163.8|114191.4|114166.4|114195|114170|114188.8|114163.8|21
1738592220000|2025-02-03 14:17:00|114190.7|114165.7|114183.7|114158.7|114194|114169|114182.7|114157.7|27
1738592230000|2025-02-03 14:17:10|114183.6|114158.6|114183.6|114158.6|114183.9|114158.9|114180.9|114155.9|10
1738592240000|2025-02-03 14:17:20|114182.2|114157.2|114178.9|114153.9|114183.4|114158.4|114172.6|114147.6|30
1738592250000|2025-02-03 14:17:30|114180.4|114155.4|114184.3|114159.3|114185.6|114160.6|114180.4|114155.4|14
1738592260000|2025-02-03 14:17:40|114182.1|114157.1|114188|114163|114195.9|114170.9|114182.1|114157.1|30
1738592270000|2025-02-03 14:17:50|114188.6|114163.6|114187.3|114162.3|114188.6|114163.6|114177|114152|26
1738592280000|2025-02-03 14:18:00|114186.1|114161.1|114195.4|114170.4|114195.4|114170.4|114178.2|114153.2|18
1738592290000|2025-02-03 14:18:10|114194.6|114169.6|114190.6|114165.6|114199.9|114174.9|114190.3|114165.3|29
1738592300000|2025-02-03 14:18:20|114188.8|114163.8|114202.3|114177.3|114204.9|114179.9|114179.2|114154.2|32
1738592310000|2025-02-03 14:18:30|114202|114177|114202.8|114177.8|114205.8|114180.8|114197.1|114172.1|41
1738592320000|2025-02-03 14:18:40|114203.6|114178.6|114215.4|114190.4|114227.1|114202.1|114203.6|114178.6|41
1738592330000|2025-02-03 14:18:50|114213.7|114188.7|114231.7|114206.7|114237.2|114212.2|114211.9|114186.9|32
1738592340000|2025-02-03 14:19:00|114231.9|114206.9|114239.4|114214.4|114239.4|114214.4|114228.6|114203.6|34
1738592350000|2025-02-03 14:19:10|114241.6|114216.6|114235.9|114210.9|114242.6|114217.6|114233.3|114208.3|41
1738592360000|2025-02-03 14:19:20|114235.5|114210.5|114222.8|114197.8|114235.7|114210.7|114221|114196|24
1738592370000|2025-02-03 14:19:30|114223.8|114198.8|114242.8|114217.8|114243.5|114218.5|114223.8|114198.8|31
1738592380000|2025-02-03 14:19:40|114243.5|114218.5|114260.6|114235.6|114261.2|114236.2|114243.5|114218.5|34
1738592390000|2025-02-03 14:19:50|114261.2|114236.2|114273.5|114248.5|114276.4|114251.4|114260.2|114235.2|38
1738592400000|2025-02-03 14:20:00|114272.9|114247.9|114275.8|114250.8|114282.5|114257.5|114271.6|114246.6|25
1738592410000|2025-02-03 14:20:10|114277.6|114252.6|114315.1|114290.1|114316.2|114291.2|114276.7|114251.7|28
1738592420000|2025-02-03 14:20:20|114317.9|114292.9|114332.6|114307.6|114335.3|114310.3|114316.2|114291.2|37
1738592430000|2025-02-03 14:20:30|114331.7|114306.7|114341.2|114316.2|114345|114320|114331.7|114306.7|43
1738592440000|2025-02-03 14:20:40|114339.3|114314.3|114336.3|114311.3|114340.5|114315.5|114324.9|114299.9|26
1738592450000|2025-02-03 14:20:50|114335.5|114310.5|114347.2|114322.2|114347.7|114322.7|114335.5|114310.5|29
1738592460000|2025-02-03 14:21:00|114348|114323|114327.3|114302.3|114348.4|114323.4|114327.3|114302.3|33
1738592470000|2025-02-03 14:21:10|114327|114302|114334.2|114309.2|114336.6|114311.6|114326.8|114301.8|24
1738592480000|2025-02-03 14:21:20|114334|114309|114360.8|114335.8|114360.8|114335.8|114333.2|114308.2|23
1738592490000|2025-02-03 14:21:30|114360|114335|114341.5|114316.5|114360|114335|114339.8|114314.8|45
1738592500000|2025-02-03 14:21:40|114341.4|114316.4|114335.3|114310.3|114351.1|114326.1|114333.8|114308.8|33
1738592510000|2025-02-03 14:21:50|114336|114311|114350.2|114325.2|114350.2|114325.2|114336|114311|29
1738592520000|2025-02-03 14:22:00|114348.3|114323.3|114348.5|114323.5|114357.9|114332.9|114346.8|114321.8|38
1738592530000|2025-02-03 14:22:10|114347.7|114322.7|114347.8|114322.8|114353.1|114328.1|114347.7|114322.7|16
1738592540000|2025-02-03 14:22:20|114348.7|114323.7|114351.5|114326.5|114358.7|114333.7|114348.7|114323.7|28
1738592550000|2025-02-03 14:22:30|114352.7|114327.7|114345.2|114320.2|114352.7|114327.7|114343.2|114318.2|24
1738592560000|2025-02-03 14:22:40|114345.4|114320.4|114337.7|114312.7|114353.9|114328.9|114334.6|114309.6|45
1738592570000|2025-02-03 14:22:50|114337.8|114312.8|114339|114314|114341.6|114316.6|114332.8|114307.8|36
1738592580000|2025-02-03 14:23:00|114344.8|114319.8|114354.2|114329.2|114358.3|114333.3|114344.8|114319.8|40
1738592590000|2025-02-03 14:23:10|114353.7|114328.7|114347.2|114322.2|114354.6|114329.6|114336.8|114311.8|38
1738592600000|2025-02-03 14:23:20|114350.9|114325.9|114364.2|114339.2|114365.2|114340.2|114350.9|114325.9|26
1738592610000|2025-02-03 14:23:30|114364.9|114339.9|114380.9|114355.9|114389.7|114364.7|114364.1|114339.1|46
1738592620000|2025-02-03 14:23:40|114380.2|114355.2|114360.8|114335.8|114380.8|114355.8|114358.9|114333.9|36
1738592630000|2025-02-03 14:23:50|114360.1|114335.1|114356.7|114331.7|114367.5|114342.5|114355.6|114330.6|37
1738592640000|2025-02-03 14:24:00|114356.2|114331.2|114363.9|114338.9|114367.7|114342.7|114355.5|114330.5|41
1738592650000|2025-02-03 14:24:10|114365.2|114340.2|114348.8|114323.8|114372|114347|114348.8|114323.8|49
1738592660000|2025-02-03 14:24:20|114350.8|114325.8|114339.8|114314.8|114353.3|114328.3|114339.8|114314.8|30
1738592670000|2025-02-03 14:24:30|114340.1|114315.1|114333.3|114308.3|114355.2|114330.2|114329.3|114304.3|43
1738592680000|2025-02-03 14:24:40|114337.4|114312.4|114326.6|114301.6|114339.6|114314.6|114324.9|114299.9|42
1738592690000|2025-02-03 14:24:50|114325.7|114300.7|114326.8|114301.8|114328.3|114303.3|114321.7|114296.7|35
1738592700000|2025-02-03 14:25:00|114326.6|114301.6|114337.2|114312.2|114337.2|114312.2|114315.4|114290.4|41
1738592710000|2025-02-03 14:25:10|114335.5|114310.5|114327|114302|114337.3|114312.3|114323.8|114298.8|47
1738592720000|2025-02-03 14:25:20|114327.5|114302.5|114329.9|114304.9|114337.3|114312.3|114326.4|114301.4|42
1738592730000|2025-02-03 14:25:30|114327.9|114302.9|114330.9|114305.9|114333|114308|114325.5|114300.5|43
1738592740000|2025-02-03 14:25:40|114326.7|114301.7|114329.9|114304.9|114330.7|114305.7|114322.4|114297.4|39
1738592750000|2025-02-03 14:25:50|114329|114304|114357.9|114332.9|114357.9|114332.9|114327.8|114302.8|37
1738592760000|2025-02-03 14:26:00|114357.7|114332.7|114351.6|114326.6|114358.5|114333.5|114345.8|114320.8|39
1738592770000|2025-02-03 14:26:10|114350.9|114325.9|114376.2|114351.2|114377.5|114352.5|114350.1|114325.1|49
1738592780000|2025-02-03 14:26:20|114376.8|114351.8|114364.6|114339.6|114378.5|114353.5|114363.2|114338.2|47
1738592790000|2025-02-03 14:26:30|114364.2|114339.2|114381.2|114331.2|114389.5|114348.4|114364.2|114324.8|47
1738592800000|2025-02-03 14:26:40|114383|114333|114376.1|114326.1|114390.3|114340.3|114373.6|114323.6|26
1738592810000|2025-02-03 14:26:50|114375.1|114325.1|114389.5|114339.5|114390.1|114340.1|114374.8|114324.8|27
1738592820000|2025-02-03 14:27:00|114389.3|114339.3|114408.6|114358.6|114409.1|114359.1|114389.3|114339.3|28
1738592830000|2025-02-03 14:27:10|114409|114359|114417.5|114392.5|114417.5|114392.5|114403.4|114358.1|31
1738592840000|2025-02-03 14:27:20|114417.4|114392.4|114416.7|114391.7|114420.2|114395.2|114411.6|114386.6|34
1738592850000|2025-02-03 14:27:30|114418.1|114393.1|114421.1|114396.1|114430.2|114405.2|114417.3|114392.3|42
1738592860000|2025-02-03 14:27:40|114420.9|114395.9|114417.6|114392.6|114423.3|114398.3|114416|114391|24
1738592870000|2025-02-03 14:27:50|114418.4|114393.4|114408.9|114383.9|114418.4|114393.4|114408.8|114383.8|28
1738592880000|2025-02-03 14:28:00|114405.9|114380.9|114420.7|114370.7|114421.7|114380.9|114393.4|114358.2|44
1738592890000|2025-02-03 14:28:10|114420.3|114370.3|114413.6|114388.6|114421.1|114389.8|114399.6|114362.8|40
1738592900000|2025-02-03 14:28:20|114412.9|114387.9|114422.3|114397.3|114423.9|114398.9|114412.9|114387.9|28
1738592910000|2025-02-03 14:28:30|114430.1|114405.1|114425.3|114400.3|114439.9|114414.9|114425.3|114400.3|45
1738592920000|2025-02-03 14:28:40|114425.2|114400.2|114435.3|114385.3|114436.9|114402.3|114419.5|114385.3|35
1738592930000|2025-02-03 14:28:50|114433.7|114383.7|114436.4|114386.4|114438.5|114388.5|114424.6|114374.6|39
1738592940000|2025-02-03 14:29:00|114435.5|114385.5|114417.9|114392.9|114436.8|114395.2|114417.5|114376.4|46
1738592950000|2025-02-03 14:29:10|114416.1|114391.1|114424.8|114374.8|114428.6|114391.1|114413.7|114363.7|33
1738592960000|2025-02-03 14:29:20|114423.8|114373.8|114412.4|114387.4|114427.9|114387.4|114407.3|114372.2|32
1738592970000|2025-02-03 14:29:30|114411.1|114386.1|114421.9|114396.9|114424.6|114399.6|114408.7|114383.7|30
1738592980000|2025-02-03 14:29:40|114423.9|114398.9|114417.2|114392.2|114424.1|114399.1|114416.7|114391.7|18
1738592990000|2025-02-03 14:29:50|114417.4|114392.4|114418.4|114393.4|114418.9|114393.9|114411.2|114386.2|28
1738593000000|2025-02-03 14:30:00|114412.1|114387.1|114441.8|114391.8|114441.8|114400.1|114392.1|114367.1|53
1738593010000|2025-02-03 14:30:10|114442.9|114392.9|114448.7|114423.7|114451.4|114426.4|114431.2|114390.1|36
1738593020000|2025-02-03 14:30:20|114449.8|114424.8|114469.6|114444.6|114469.6|114444.6|114445.5|114420.5|62
1738593030000|2025-02-03 14:30:30|114469.7|114444.7|114474.2|114449.2|114475.3|114450.3|114466.4|114441.4|49
1738593040000|2025-02-03 14:30:40|114474|114449|114479.5|114454.5|114479.5|114454.5|114453.6|114428.6|55
1738593050000|2025-02-03 14:30:50|114480.4|114455.4|114464.8|114439.8|114481.3|114456.3|114451|114426|57
1738593060000|2025-02-03 14:31:00|114465.2|114440.2|114485.3|114460.3|114485.6|114460.6|114461.3|114436.3|59
1738593070000|2025-02-03 14:31:10|114484.7|114459.7|114494.4|114469.4|114500.3|114475.3|114483|114458|54
1738593080000|2025-02-03 14:31:20|114494.5|114469.5|114502.3|114477.3|114504.3|114479.3|114492.5|114467.5|58
1738593090000|2025-02-03 14:31:30|114503|114478|114494.1|114469.1|114505.9|114480.9|114493.4|114468.4|60
1738593100000|2025-02-03 14:31:40|114493.6|114468.6|114486.9|114436.9|114509.3|114472.3|114486.9|114436.9|45
1738593110000|2025-02-03 14:31:50|114488.6|114438.6|114473.2|114423.2|114488.6|114438.6|114472.2|114422.2|27
1738593120000|2025-02-03 14:32:00|114473.3|114423.3|114454|114429|114480.4|114442.2|114450.6|114423.3|49
1738593130000|2025-02-03 14:32:10|114452.4|114427.4|114460.7|114435.7|114462.6|114437.6|114450.5|114425.5|35
1738593140000|2025-02-03 14:32:20|114462|114437|114455.8|114430.8|114470.8|114445.8|114455.8|114430.8|43
1738593150000|2025-02-03 14:32:30|114454.2|114429.2|114451.4|114426.4|114457.3|114432.3|114444.5|114419.5|33
1738593160000|2025-02-03 14:32:40|114446.5|114421.5|114447.3|114422.3|114452|114427|114442.4|114417.4|24
1738593170000|2025-02-03 14:32:50|114447.2|114422.2|114436.4|114411.4|114448|114423|114433.5|114408.5|25
1738593180000|2025-02-03 14:33:00|114435.7|114410.7|114412.8|114362.8|114435.7|114410.7|114412.8|114362.8|29
1738593190000|2025-02-03 14:33:10|114411.1|114361.1|114426|114376|114434.4|114384.4|114410|114360|32
1738593200000|2025-02-03 14:33:20|114425.3|114375.3|114419.9|114369.9|114425.3|114375.3|114410.9|114360.9|30
1738593210000|2025-02-03 14:33:30|114420.1|114370.1|114416|114366|114422.2|114372.2|114415.6|114365.6|23
1738593220000|2025-02-03 14:33:40|114414.9|114364.9|114415.6|114365.6|114419.4|114369.4|114414.2|114364.2|22
1738593230000|2025-02-03 14:33:50|114414.1|114364.1|114415.7|114390.7|114429.6|114392.1|114412.7|114362.7|44
1738593240000|2025-02-03 14:34:00|114414.2|114389.2|114402|114377|114414.2|114389.2|114398.7|114373.7|41
1738593250000|2025-02-03 14:34:10|114403.5|114378.5|114411.3|114386.3|114411.3|114386.3|114401|114376|43
1738593260000|2025-02-03 14:34:20|114410.8|114385.8|114436.3|114411.3|114438.3|114413.3|114410.5|114385.5|40
1738593270000|2025-02-03 14:34:30|114435.1|114410.1|114433.5|114408.5|114439|114414|114428.8|114403.8|34
1738593280000|2025-02-03 14:34:40|114432.2|114407.2|114413.8|114388.8|114436.3|114411.3|114412.8|114387.8|39
1738593290000|2025-02-03 14:34:50|114412.8|114387.8|114417.3|114367.3|114417.3|114387.8|114397.7|114360.3|50
1738593300000|2025-02-03 14:35:00|114414.8|114364.8|114377|114352|114417.3|114367.3|114369.8|114340.5|46
1738593310000|2025-02-03 14:35:10|114376.7|114351.7|114370|114345|114387.2|114362.2|114370|114345|46
1738593320000|2025-02-03 14:35:20|114371.1|114346.1|114395.9|114370.9|114395.9|114370.9|114371.1|114346.1|39
1738593330000|2025-02-03 14:35:30|114396.7|114371.7|114418.8|114393.8|114419.7|114394.7|114394.4|114369.4|45
1738593340000|2025-02-03 14:35:40|114418.2|114393.2|114418|114393|114418.8|114393.8|114405.3|114380.3|43
1738593350000|2025-02-03 14:35:50|114418.1|114393.1|114403.8|114378.8|114428.7|114403.7|114402.8|114377.8|41
1738593360000|2025-02-03 14:36:00|114402.8|114377.8|114424|114399|114426.5|114401.5|114400.3|114375.3|33
1738593370000|2025-02-03 14:36:10|114424.7|114399.7|114421.9|114396.9|114426.4|114401.4|114419.9|114394.9|25
1738593380000|2025-02-03 14:36:20|114422.8|114397.8|114390.2|114365.2|114426.5|114401.5|114390.1|114365.1|34
1738593390000|2025-02-03 14:36:30|114389.3|114364.3|114405.5|114380.5|114408.9|114383.9|114387.1|114362.1|38
1738593400000|2025-02-03 14:36:40|114406.6|114381.6|114409.7|114384.7|114414.9|114389.9|114406.6|114381.6|29
1738593410000|2025-02-03 14:36:50|114408.8|114383.8|114405.4|114380.4|114410.8|114385.8|114402.6|114377.6|23
1738593420000|2025-02-03 14:37:00|114403.9|114378.9|114436.5|114411.5|114437.4|114412.4|114403.9|114378.9|37
1738593430000|2025-02-03 14:37:10|114437.6|114412.6|114450.7|114425.7|114455.1|114430.1|114428.7|114403.7|49
1738593440000|2025-02-03 14:37:20|114450.5|114425.5|114449.1|114424.1|114453.8|114428.8|114441.3|114416.3|38
1738593450000|2025-02-03 14:37:30|114449.8|114424.8|114439.8|114414.8|114449.8|114424.8|114438.5|114413.5|26
1738593460000|2025-02-03 14:37:40|114440.3|114415.3|114467.2|114442.2|114469.3|114444.3|114438.7|114413.7|28
1738593470000|2025-02-03 14:37:50|114468|114443|114467.6|114442.6|114471.9|114446.9|114462.7|114437.7|32
1738593480000|2025-02-03 14:38:00|114467.9|114442.9|114448.6|114423.6|114473.2|114448.2|114445.7|114420.7|37
1738593490000|2025-02-03 14:38:10|114448.2|114423.2|114443.3|114418.3|114449.6|114424.6|114438.2|114413.2|50
1738593500000|2025-02-03 14:38:20|114445.4|114420.4|114457.1|114432.1|114458.2|114433.2|114442.2|114417.2|32
1738593510000|2025-02-03 14:38:30|114457.8|114432.8|114467.4|114442.4|114469.6|114444.6|114454.5|114429.5|32
1738593520000|2025-02-03 14:38:40|114466.8|114441.8|114464.8|114439.8|114478.6|114453.6|114463.5|114438.5|23
1738593530000|2025-02-03 14:38:50|114464.9|114439.9|114450.9|114425.9|114469.3|114444.3|114449.3|114424.3|46
1738593540000|2025-02-03 14:39:00|114448.7|114423.7|114439|114414|114449.9|114424.9|114438.4|114413.4|43
1738593550000|2025-02-03 14:39:10|114439.5|114414.5|114441.3|114416.3|114443.5|114418.5|114429.3|114404.3|40
1738593560000|2025-02-03 14:39:20|114436.7|114411.7|114425|114400|114441.8|114416.8|114424|114399|45
1738593570000|2025-02-03 14:39:30|114425.9|114400.9|114424.8|114399.8|114429.6|114404.6|114423.4|114398.4|20
1738593580000|2025-02-03 14:39:40|114425.8|114400.8|114395.9|114370.9|114429.4|114404.4|114392.3|114367.3|42
1738593590000|2025-02-03 14:39:50|114396.2|114371.2|114397.6|114372.6|114405.4|114380.4|114395.1|114370.1|57
1738593600000|2025-02-03 14:40:00|114397.9|114372.9|114405|114380|114410.2|114385.2|114379.2|114354.2|59
1738593610000|2025-02-03 14:40:10|114405.2|114380.2|114427.3|114402.3|114427.3|114402.3|114397.8|114372.8|52
1738593620000|2025-02-03 14:40:20|114427.5|114402.5|114452.4|114427.4|114462.7|114437.7|114426.1|114401.1|47
1738593630000|2025-02-03 14:40:30|114453.9|114428.9|114453.5|114428.5|114460.2|114435.2|114450|114425|48
1738593640000|2025-02-03 14:40:40|114452.7|114427.7|114450.2|114425.2|114464.3|114439.3|114443.7|114418.7|40
1738593650000|2025-02-03 14:40:50|114448.7|114423.7|114441.9|114416.9|114448.7|114423.7|114440.8|114415.8|39
1738593660000|2025-02-03 14:41:00|114440.4|114415.4|114442.9|114417.9|114444.7|114419.7|114434.1|114409.1|48
1738593670000|2025-02-03 14:41:10|114443.8|114418.8|114436.6|114411.6|114451.9|114426.9|114432.2|114407.2|41
1738593680000|2025-02-03 14:41:20|114437.4|114412.4|114433.8|114408.8|114439.8|114414.8|114430.8|114405.8|36
1738593690000|2025-02-03 14:41:30|114434.2|114409.2|114429.2|114404.2|114434.2|114409.2|114426.8|114401.8|42
1738593700000|2025-02-03 14:41:40|114430.1|114405.1|114415.2|114390.2|114434.9|114409.9|114412.2|114387.2|46
1738593710000|2025-02-03 14:41:50|114416.2|114391.2|114412.5|114387.5|114418|114393|114409.3|114384.3|24
1738593720000|2025-02-03 14:42:00|114413.5|114388.5|114411|114386|114420.2|114395.2|114409.9|114384.9|32
1738593730000|2025-02-03 14:42:10|114412|114387|114414.8|114364.8|114416|114390.2|114404.6|114364.1|44
1738593740000|2025-02-03 14:42:20|114416|114366|114405.5|114355.5|114416|114366|114402.9|114352.9|32
1738593750000|2025-02-03 14:42:30|114405.3|114355.3|114405.3|114355.3|114408.1|114358.1|114400.7|114350.7|50
1738593760000|2025-02-03 14:42:40|114406.2|114356.2|114401.5|114351.5|114407.4|114357.4|114399.5|114349.5|53
1738593770000|2025-02-03 14:42:50|114400.9|114350.9|114392.2|114367.2|114403.1|114368|114386.8|114348.9|54
1738593780000|2025-02-03 14:43:00|114392|114367|114385.1|114360.1|114401.5|114376.5|114385.1|114360.1|49
1738593790000|2025-02-03 14:43:10|114388|114363|114387|114362|114389.1|114364.1|114383.9|114358.9|45
1738593800000|2025-02-03 14:43:20|114388|114363|114394|114344|114395.6|114363|114384.5|114342.7|39
1738593810000|2025-02-03 14:43:30|114391.4|114341.4|114396|114346|114396.1|114346.1|114390.5|114340.5|40
1738593820000|2025-02-03 14:43:40|114393.2|114343.2|114398.7|114348.7|114403.7|114353.7|114392.3|114342.3|48
1738593830000|2025-02-03 14:43:50|114395.1|114345.1|114397.6|114347.6|114397.6|114347.6|114387.3|114337.3|36
1738593840000|2025-02-03 14:44:00|114396.5|114346.5|114397.4|114347.4|114400.7|114350.7|114394|114344|54
1738593850000|2025-02-03 14:44:10|114397.1|114347.1|114400.4|114350.4|114403.4|114353.4|114392|114342|55
1738593860000|2025-02-03 14:44:20|114403.1|114353.1|114402.7|114352.7|114410.6|114360.6|114399.7|114349.7|42
1738593870000|2025-02-03 14:44:30|114402.8|114352.8|114402.6|114352.6|114403.7|114353.7|114399.3|114349.3|27
1738593880000|2025-02-03 14:44:40|114401.5|114351.5|114399.3|114349.3|114403.9|114353.9|114399.2|114349.2|20
1738593890000|2025-02-03 14:44:50|114397.9|114347.9|114463.7|114295.1|114463.7|114357.4|114397.8|114290.7|39
1738593900000|2025-02-03 14:45:00|114457.8|114291.1|114451.4|114321.9|114461.2|114321.9|114448.3|114290.3|23
1738593910000|2025-02-03 14:45:10|114452|114319.7|114408.7|114358.7|114452|114373|114403.9|114319.7|24
1738593920000|2025-02-03 14:45:20|114409.2|114359.2|114420.9|114370.9|114424.6|114374.6|114404.4|114354.4|22
1738593930000|2025-02-03 14:45:30|114421.8|114371.8|114411.6|114361.6|114422.9|114372.9|114411.2|114361.2|18
1738593940000|2025-02-03 14:45:40|114411.5|114361.5|114388.9|114338.9|114436.3|114386.3|114388.9|114338.9|34
1738593950000|2025-02-03 14:45:50|114389.1|114339.1|114403.9|114353.9|114406.5|114356.5|114386.1|114336.1|25
1738593960000|2025-02-03 14:46:00|114403.4|114353.4|114400.6|114350.6|114405|114355|114396.3|114346.3|27
1738593970000|2025-02-03 14:46:10|114398.7|114348.7|114399.7|114349.7|114405.5|114355.5|114398.7|114348.7|32
1738593980000|2025-02-03 14:46:20|114398|114348|114397.1|114372.1|114402.2|114372.1|114385.3|114347.4|44
1738593990000|2025-02-03 14:46:30|114399.4|114374.4|114404.1|114379.1|114410.5|114383.3|114399.2|114360.5|35
1738594000000|2025-02-03 14:46:40|114408.4|114383.4|114421.4|114396.4|114433.8|114400.3|114403.7|114373.7|34
1738594010000|2025-02-03 14:46:50|114419.2|114394.2|114442.3|114392.3|114444.3|114406.9|114419.2|114385.7|37
1738594020000|2025-02-03 14:47:00|114439.4|114389.4|114482.3|114457.3|114492.7|114459.7|114426.8|114389.4|63
1738594030000|2025-02-03 14:47:10|114482.8|114457.8|114478.9|114453.9|114485.9|114460.9|114468.6|114443.6|54
1738594040000|2025-02-03 14:47:20|114477.8|114452.8|114495.5|114470.5|114495.5|114470.5|114477.2|114452.2|56
1738594050000|2025-02-03 14:47:30|114493.6|114468.6|114491.7|114466.7|114504.7|114479.7|114487.1|114462.1|66
1738594060000|2025-02-03 14:47:40|114492.6|114467.6|114480.3|114455.3|114495.4|114470.4|114478.3|114453.3|50
1738594070000|2025-02-03 14:47:50|114479.6|114454.6|114485.4|114460.4|114487.9|114462.9|114478.3|114453.3|38
1738594080000|2025-02-03 14:48:00|114484|114459|114497.8|114472.8|114498.3|114473.3|114483.8|114458.8|31
1738594090000|2025-02-03 14:48:10|114496.6|114471.6|114498.2|114473.2|114507.6|114482.6|114495.6|114470.6|45
1738594100000|2025-02-03 14:48:20|114496.6|114471.6|114498.1|114473.1|114502.3|114477.3|114496.3|114471.3|36
1738594110000|2025-02-03 14:48:30|114498.3|114473.3|114513.8|114488.8|114517.3|114492.3|114497.6|114472.6|55
1738594120000|2025-02-03 14:48:40|114516.1|114491.1|114503.7|114478.7|114517.6|114492.6|114502.9|114477.9|38
1738594130000|2025-02-03 14:48:50|114504.4|114479.4|114505.8|114480.8|114507.2|114482.2|114501|114476|21
1738594140000|2025-02-03 14:49:00|114499|114474|114500|114475|114508|114483|114497.6|114472.6|45
1738594150000|2025-02-03 14:49:10|114500.6|114475.6|114521.8|114496.8|114521.8|114496.8|114500.6|114475.6|25
1738594160000|2025-02-03 14:49:20|114527.8|114502.8|114529.7|114504.7|114533.6|114508.6|114525.6|114500.6|41
1738594170000|2025-02-03 14:49:30|114530.9|114505.9|114540|114515|114544.8|114519.8|114529.6|114504.6|44
1738594180000|2025-02-03 14:49:40|114539.2|114514.2|114566.1|114541.1|114566.1|114541.1|114536.4|114511.4|42
1738594190000|2025-02-03 14:49:50|114565.2|114540.2|114567.8|114542.8|114581.5|114556.5|114563.6|114538.6|53
1738594200000|2025-02-03 14:50:00|114566.7|114541.7|114568.7|114543.7|114568.7|114543.7|114550.3|114525.3|54
1738594210000|2025-02-03 14:50:10|114572.5|114547.5|114571|114546|114576|114551|114567.9|114542.9|44
1738594220000|2025-02-03 14:50:20|114572.2|114547.2|114554.4|114529.4|114572.2|114547.2|114550.5|114525.5|45
1738594230000|2025-02-03 14:50:30|114555|114530|114564.3|114539.3|114573.2|114548.2|114553|114528|52
1738594240000|2025-02-03 14:50:40|114566|114541|114589|114564|114591.8|114566.8|114565.9|114540.9|52
1738594250000|2025-02-03 14:50:50|114590.4|114565.4|114571.4|114546.4|114591.9|114566.9|114571.4|114546.4|51
1738594260000|2025-02-03 14:51:00|114570.8|114545.8|114555.8|114530.8|114570.8|114545.8|114551.3|114526.3|40
1738594270000|2025-02-03 14:51:10|114556.3|114531.3|114546.9|114521.9|114561.9|114536.9|114544.5|114519.5|51
1738594280000|2025-02-03 14:51:20|114547.2|114522.2|114572.7|114547.7|114574.2|114549.2|114547.2|114522.2|52
1738594290000|2025-02-03 14:51:30|114572.9|114547.9|114562.2|114537.2|114572.9|114547.9|114557.6|114532.6|46
1738594300000|2025-02-03 14:51:40|114563|114538|114538.8|114513.8|114563.6|114538.6|114535.9|114510.9|53
1738594310000|2025-02-03 14:51:50|114537.3|114512.3|114567.7|114542.7|114568.5|114543.5|114533|114508|46
1738594320000|2025-02-03 14:52:00|114568.7|114543.7|114567.3|114542.3|114582.6|114557.6|114565.4|114540.4|49
1738594330000|2025-02-03 14:52:10|114565.8|114540.8|114560.7|114535.7|114565.8|114540.8|114542.9|114517.9|50
1738594340000|2025-02-03 14:52:20|114559.7|114534.7|114573.5|114548.5|114573.5|114548.5|114559.7|114534.7|32
1738594350000|2025-02-03 14:52:30|114574.2|114549.2|114580.4|114555.4|114583.5|114558.5|114573.2|114548.2|38
1738594360000|2025-02-03 14:52:40|114578.1|114553.1|114582.4|114557.4|114589.3|114564.3|114577.5|114552.5|37
1738594370000|2025-02-03 14:52:50|114580.7|114555.7|114568.2|114543.2|114582.2|114557.2|114563.2|114538.2|39
1738594380000|2025-02-03 14:53:00|114569.1|114544.1|114569.7|114544.7|114572.2|114547.2|114557.9|114532.9|35
1738594390000|2025-02-03 14:53:10|114568.5|114543.5|114575.2|114550.2|114577|114552|114564|114539|39
1738594400000|2025-02-03 14:53:20|114574.4|114549.4|114562.7|114537.7|114575.2|114550.2|114562.2|114537.2|24
1738594410000|2025-02-03 14:53:30|114563.5|114538.5|114572.8|114547.8|114578.6|114553.6|114563.5|114538.5|36
1738594420000|2025-02-03 14:53:40|114573.5|114548.5|114561.6|114536.6|114574.9|114549.9|114557.9|114532.9|39
1738594430000|2025-02-03 14:53:50|114561|114536|114545.5|114520.5|114563.7|114538.7|114541.4|114516.4|32
1738594440000|2025-02-03 14:54:00|114545|114520|114542.3|114517.3|114545.6|114520.6|114530.8|114505.8|31
1738594450000|2025-02-03 14:54:10|114543.2|114518.2|114546.3|114521.3|114555|114530|114543.2|114518.2|24
1738594460000|2025-02-03 14:54:20|114545.7|114520.7|114556.4|114531.4|114558.6|114533.6|114545.2|114520.2|24
1738594470000|2025-02-03 14:54:30|114557.2|114532.2|114561.8|114536.8|114564.3|114539.3|114553.4|114528.4|39
1738594480000|2025-02-03 14:54:40|114562|114537|114565.4|114540.4|114575.2|114550.2|114557.8|114532.8|44
1738594490000|2025-02-03 14:54:50|114566.4|114541.4|114565.2|114540.2|114569.2|114544.2|114559.3|114534.3|40
1738594500000|2025-02-03 14:55:00|114564|114539|114578.1|114553.1|114578.5|114553.5|114557.5|114532.5|36
1738594510000|2025-02-03 14:55:10|114577.6|114552.6|114585.3|114560.3|114590.4|114565.4|114577.4|114552.4|39
1738594520000|2025-02-03 14:55:20|114584.2|114559.2|114573.1|114548.1|114590.7|114565.7|114570.1|114545.1|47
1738594530000|2025-02-03 14:55:30|114572.6|114547.6|114576.7|114551.7|114588.6|114563.6|114572.3|114547.3|43
1738594540000|2025-02-03 14:55:40|114577.6|114552.6|114572|114547|114579.1|114554.1|114566.8|114541.8|45
1738594550000|2025-02-03 14:55:50|114572.7|114547.7|114570.6|114545.6|114574.4|114549.4|114566.3|114541.3|39
1738594560000|2025-02-03 14:56:00|114571.5|114546.5|114569.6|114544.6|114584.3|114559.3|114568.3|114543.3|44
1738594570000|2025-02-03 14:56:10|114569.2|114544.2|114571.5|114546.5|114574.2|114549.2|114569.1|114544.1|27
1738594580000|2025-02-03 14:56:20|114571|114546|114571.7|114546.7|114572.9|114547.9|114566.4|114541.4|18
1738594590000|2025-02-03 14:56:30|114573.1|114548.1|114578.7|114553.7|114587.6|114562.6|114573.1|114548.1|22
1738594600000|2025-02-03 14:56:40|114578.5|114553.5|114571.8|114546.8|114580.1|114555.1|114569|114544|31
1738594610000|2025-02-03 14:56:50|114572.5|114547.5|114581.1|114556.1|114583.5|114558.5|114572.5|114547.5|18
1738594620000|2025-02-03 14:57:00|114580.3|114555.3|114578.3|114553.3|114582.4|114557.4|114578.3|114553.3|19
1738594630000|2025-02-03 14:57:10|114579.1|114554.1|114575.7|114550.7|114579.5|114554.5|114575.7|114550.7|16
1738594640000|2025-02-03 14:57:20|114576.9|114551.9|114571.7|114546.7|114583.6|114558.6|114571.3|114546.3|23
1738594650000|2025-02-03 14:57:30|114571.6|114546.6|114572.2|114547.2|114572.9|114547.9|114571.2|114546.2|10
1738594660000|2025-02-03 14:57:40|114572.1|114547.1|114563.4|114538.4|114572.1|114547.1|114563.4|114538.4|20
1738594670000|2025-02-03 14:57:50|114562.3|114537.3|114570.7|114545.7|114570.7|114545.7|114562.2|114537.2|14
1738594680000|2025-02-03 14:58:00|114569.3|114544.3|114564.1|114539.1|114570.2|114545.2|114561.2|114536.2|17
1738594690000|2025-02-03 14:58:10|114562.9|114537.9|114567.4|114542.4|114569.9|114544.9|114558.3|114533.3|30
1738594700000|2025-02-03 14:58:20|114566.9|114541.9|114558.8|114533.8|114566.9|114541.9|114557.4|114532.4|18
1738594710000|2025-02-03 14:58:30|114558.3|114533.3|114556.3|114531.3|114559.6|114534.6|114553.4|114528.4|17
1738594720000|2025-02-03 14:58:40|114555.6|114530.6|114574|114524|114575.9|114530.6|114553.3|114517.1|26
1738594730000|2025-02-03 14:58:50|114572.8|114522.8|114569.4|114519.4|114574.5|114524.5|114568.5|114518.5|19
1738594740000|2025-02-03 14:59:00|114569.1|114519.1|114552.8|114502.8|114569.1|114519.1|114551.9|114501.9|37
1738594750000|2025-02-03 14:59:10|114552.3|114502.3|114548.9|114498.9|114556.6|114506.6|114547.9|114497.9|32
1738594760000|2025-02-03 14:59:20|114549.9|114499.9|114536.3|114486.3|114553.9|114503.9|114528.1|114478.1|47
1738594770000|2025-02-03 14:59:30|114536.2|114486.2|114539.6|114489.6|114544.3|114494.3|114526.6|114476.6|66
1738594780000|2025-02-03 14:59:40|114540.6|114431.6|114554.8|114504.8|114555.2|114505.2|114523.6|114431.6|45
1738594790000|2025-02-03 14:59:50|114555.7|114505.7|114644.2|114444.2|114644.2|114507.1|114555.6|114444.2|28
1738594800000|2025-02-03 15:00:00|114650.3|114450.3|114615.7|114415.7|114650.3|114450.3|114536.3|114336.3|51
1738594810000|2025-02-03 15:00:10|114616.3|114416.3|114633.9|114474.5|114640.1|114474.5|114616.3|114416.3|46
1738594820000|2025-02-03 15:00:20|114631.5|114477.3|114626.3|114483|114641.1|114494.3|114612.8|114461.3|37
1738594830000|2025-02-03 15:00:30|114633.2|114489.5|114633.1|114503.1|114642|114515.3|114629.8|114489.5|25
1738594840000|2025-02-03 15:00:40|114633.4|114501|114635.4|114585.4|114659.8|114585.4|114625.4|114496.2|28
1738594850000|2025-02-03 15:00:50|114635.2|114585.2|114623.8|114573.8|114636.6|114586.6|114623.8|114573.8|26
1738594860000|2025-02-03 15:01:00|114622.8|114572.8|114643.1|114593.1|114644.1|114594.1|114610.8|114560.8|40
1738594870000|2025-02-03 15:01:10|114644.7|114594.7|114662.4|114612.4|114680.8|114630.8|114644.7|114594.7|38
1738594880000|2025-02-03 15:01:20|114661.3|114611.3|114645.2|114595.2|114661.9|114611.9|114642.1|114592.1|36
1738594890000|2025-02-03 15:01:30|114646.3|114596.3|114655.5|114605.5|114656.8|114606.8|114646.3|114596.3|38
1738594900000|2025-02-03 15:01:40|114655.3|114605.3|114675.4|114625.4|114675.4|114625.4|114647.5|114597.5|33
1738594910000|2025-02-03 15:01:50|114674.9|114624.9|114669|114619|114674.9|114624.9|114662.1|114612.1|29
1738594920000|2025-02-03 15:02:00|114664.9|114614.9|114662.4|114612.4|114665.5|114615.5|114660.1|114610.1|20
1738594930000|2025-02-03 15:02:10|114663.4|114613.4|114674.1|114624.1|114678.2|114628.2|114663|114613|27
1738594940000|2025-02-03 15:02:20|114677|114627|114673.3|114623.3|114682.4|114632.4|114667.4|114617.4|24
1738594950000|2025-02-03 15:02:30|114677.3|114627.3|114665.5|114615.5|114679.6|114629.6|114665.1|114615.1|27
1738594960000|2025-02-03 15:02:40|114664.7|114614.7|114664.5|114614.5|114666.6|114616.6|114661.7|114611.7|13
1738594970000|2025-02-03 15:02:50|114665.1|114615.1|114660.7|114610.7|114666.5|114616.5|114660.7|114610.7|16
1738594980000|2025-02-03 15:03:00|114663.2|114613.2|114659.1|114609.1|114665.1|114615.1|114654|114604|42
1738594990000|2025-02-03 15:03:10|114656.1|114606.1|114660|114610|114666.6|114616.6|114652.3|114602.3|39
1738595000000|2025-02-03 15:03:20|114661.9|114611.9|114669.8|114619.8|114669.8|114619.8|114658|114608|48
1738595010000|2025-02-03 15:03:30|114669.6|114619.6|114673.1|114623.1|114673.1|114623.1|114667.1|114617.1|23
1738595020000|2025-02-03 15:03:40|114673.8|114623.8|114670.9|114620.9|114674.4|114624.4|114668.1|114618.1|19
1738595030000|2025-02-03 15:03:50|114670|114620|114665.7|114615.7|114672.3|114622.3|114661.5|114611.5|31
1738595040000|2025-02-03 15:04:00|114666.4|114616.4|114670.2|114620.2|114671.6|114621.6|114663.6|114613.6|14
1738595050000|2025-02-03 15:04:10|114670.1|114620.1|114675.6|114625.6|114677.6|114627.6|114664.8|114614.8|30
1738595060000|2025-02-03 15:04:20|114670.4|114620.4|114662.1|114612.1|114670.8|114620.8|114658.3|114608.3|32
1738595070000|2025-02-03 15:04:30|114670.9|114620.9|114677.5|114627.5|114683.4|114633.4|114670.9|114620.9|34
1738595080000|2025-02-03 15:04:40|114679.7|114629.7|114691|114641|114693.9|114643.9|114679.7|114629.7|35
1738595090000|2025-02-03 15:04:50|114690.9|114640.9|114689.1|114639.1|114692.7|114642.7|114683.5|114633.5|34
1738595100000|2025-02-03 15:05:00|114687.8|114637.8|114684.9|114634.9|114691.7|114641.7|114671.1|114621.1|45
1738595110000|2025-02-03 15:05:10|114686.8|114636.8|114651.3|114601.3|114692.6|114642.6|114629.4|114556.4|61
1738595120000|2025-02-03 15:05:20|114651.5|114601.5|114673.3|114623.3|114679.7|114629.7|114649.4|114599.4|62
1738595130000|2025-02-03 15:05:30|114672.1|114622.1|114655.3|114605.3|114723.5|114672.4|114648.8|114581.3|63
1738595140000|2025-02-03 15:05:40|114659.1|114609.1|114661|114611|114673.2|114623.2|114650.2|114600.2|51
1738595150000|2025-02-03 15:05:50|114660.2|114610.2|114656.8|114606.8|114669.3|114619.3|114654.9|114604.9|34
1738595160000|2025-02-03 15:06:00|114656|114606|114660.2|114610.2|114660.2|114610.2|114650.1|114600.1|25
1738595170000|2025-02-03 15:06:10|114658.8|114608.8|114654.9|114604.9|114666|114616|114650.3|114600.3|49
1738595180000|2025-02-03 15:06:20|114653.1|114603.1|114652.3|114602.3|114659.5|114609.5|114651.2|114601.2|26
1738595190000|2025-02-03 15:06:30|114652.7|114602.7|114649.8|114599.8|114660.1|114610.1|114643|114593|29
1738595200000|2025-02-03 15:06:40|114652.2|114602.2|114661.8|114611.8|114665.5|114615.5|114649.1|114599.1|39
1738595210000|2025-02-03 15:06:50|114662.4|114612.4|114655.3|114605.3|114665.4|114615.4|114655.3|114605.3|30
1738595220000|2025-02-03 15:07:00|114655.8|114605.8|114650.4|114600.4|114655.8|114605.8|114645.1|114595.1|44
1738595230000|2025-02-03 15:07:10|114650.1|114600.1|114633|114608|114653.2|114613.2|114632.6|114598.7|27
1738595240000|2025-02-03 15:07:20|114634.5|114609.5|114639.7|114614.7|114643.2|114618.2|114634.5|114609.5|29
1738595250000|2025-02-03 15:07:30|114638.9|114613.9|114603.7|114578.7|114638.9|114613.9|114603.7|114578.7|35
1738595260000|2025-02-03 15:07:40|114603.2|114578.2|114589.8|114564.8|114607.3|114582.3|114588.4|114563.4|41
1738595270000|2025-02-03 15:07:50|114590.1|114565.1|114594.6|114569.6|114595.5|114570.5|114587.7|114562.7|25
1738595280000|2025-02-03 15:08:00|114595.9|114570.9|114590.3|114565.3|114598.2|114573.2|114587.2|114562.2|31
1738595290000|2025-02-03 15:08:10|114591.1|114566.1|114611|114586|114612.3|114587.3|114591.1|114566.1|25
1738595300000|2025-02-03 15:08:20|114611.5|114586.5|114597.3|114572.3|114612.5|114587.5|114595.6|114570.6|19
1738595310000|2025-02-03 15:08:30|114597.4|114572.4|114604.3|114579.3|114607.8|114582.8|114597.4|114572.4|22
1738595320000|2025-02-03 15:08:40|114603.3|114578.3|114597.5|114572.5|114607.8|114582.8|114590.2|114565.2|24
1738595330000|2025-02-03 15:08:50|114596.5|114571.5|114593.5|114568.5|114598.1|114573.1|114586.6|114561.6|33
1738595340000|2025-02-03 15:09:00|114593|114568|114563.8|114538.8|114593|114568|114560.6|114535.6|38
1738595350000|2025-02-03 15:09:10|114564.8|114539.8|114570|114545|114580.4|114555.4|114562.2|114524.9|51
1738595360000|2025-02-03 15:09:20|114571.3|114546.3|114557.7|114532.7|114574.6|114549.6|114557.7|114532.7|38
1738595370000|2025-02-03 15:09:30|114553.3|114528.3|114530.1|114505.1|114553.3|114528.3|114526.8|114501.8|43
1738595380000|2025-02-03 15:09:40|114530.6|114505.6|114566|114541|114566|114541|114527.4|114502.4|46
1738595390000|2025-02-03 15:09:50|114569.8|114544.8|114567|114542|114569.8|114544.8|114554.5|114529.5|51
1738595400000|2025-02-03 15:10:00|114566.9|114541.9|114564.6|114539.6|114570.4|114545.4|114551|114526|58
1738595410000|2025-02-03 15:10:10|114566.7|114541.7|114557.7|114532.7|114573|114548|114553.6|114528.6|41
1738595420000|2025-02-03 15:10:20|114558.7|114533.7|114539.2|114514.2|114562|114537|114539.2|114514.2|25
1738595430000|2025-02-03 15:10:30|114539.5|114514.5|114542.1|114517.1|114546|114521|114535.7|114510.7|32
1738595440000|2025-02-03 15:10:40|114541.1|114516.1|114531.3|114506.3|114543.7|114518.7|114531.1|114506.1|30
1738595450000|2025-02-03 15:10:50|114530.8|114505.8|114536.2|114511.2|114538.9|114513.9|114528.3|114503.3|30
1738595460000|2025-02-03 15:11:00|114537.5|114512.5|114534.6|114509.6|114541.9|114516.9|114532.8|114507.8|30
1738595470000|2025-02-03 15:11:10|114530.9|114505.9|114525.1|114500.1|114531.7|114506.7|114521.9|114496.9|45
1738595480000|2025-02-03 15:11:20|114526|114501|114523.6|114498.6|114529.1|114504.1|114516.2|114491.2|40
1738595490000|2025-02-03 15:11:30|114523.9|114498.9|114527.6|114502.6|114529.3|114504.3|114520.2|114495.2|40
1738595500000|2025-02-03 15:11:40|114528.7|114503.7|114521.7|114496.7|114530.9|114505.9|114519.2|114494.2|50
1738595510000|2025-02-03 15:11:50|114522.6|114497.6|114524|114499|114525.6|114500.6|114522.6|114497.6|15
1738595520000|2025-02-03 15:12:00|114524.1|114499.1|114521.8|114496.8|114524.1|114499.1|114520.8|114495.8|20
1738595530000|2025-02-03 15:12:10|114522.2|114497.2|114540.4|114515.4|114542.1|114517.1|114522.2|114497.2|40
1738595540000|2025-02-03 15:12:20|114541.3|114516.3|114544.8|114519.8|114544.8|114519.8|114535.8|114510.8|35
1738595550000|2025-02-03 15:12:30|114543.4|114518.4|114527.1|114502.1|114543.4|114518.4|114526.2|114501.2|40
1738595560000|2025-02-03 15:12:40|114526.1|114501.1|114535.2|114510.2|114542.3|114517.3|114523.8|114498.8|35
1738595570000|2025-02-03 15:12:50|114539.1|114514.1|114537.5|114512.5|114542.6|114517.6|114534.8|114509.8|30
1738595580000|2025-02-03 15:13:00|114535.5|114510.5|114534.5|114509.5|114538.2|114513.2|114522.7|114497.7|32
1738595590000|2025-02-03 15:13:10|114535.6|114510.6|114530.4|114505.4|114538|114513|114529.3|114504.3|23
1738595600000|2025-02-03 15:13:20|114530.6|114505.6|114531.6|114506.6|114532.2|114507.2|114529.1|114504.1|18
1738595610000|2025-02-03 15:13:30|114532.6|114507.6|114528.7|114503.7|114532.6|114507.6|114523.8|114498.8|20
1738595620000|2025-02-03 15:13:40|114529.6|114504.6|114543.5|114518.5|114545.8|114520.8|114529.6|114504.6|36
1738595630000|2025-02-03 15:13:50|114548.4|114523.4|114570.9|114545.9|114572.9|114547.9|114548|114523|41
1738595640000|2025-02-03 15:14:00|114571.1|114546.1|114560.8|114535.8|114575.6|114550.6|114560|114535|37
1738595650000|2025-02-03 15:14:10|114558.8|114533.8|114571.1|114546.1|114571.2|114546.2|114558.7|114533.7|29
1738595660000|2025-02-03 15:14:20|114572|114547|114587.3|114537.3|114587.3|114548.8|114564.6|114520.3|32
1738595670000|2025-02-03 15:14:30|114586.3|114536.3|114566.5|114541.5|114586.3|114543.2|114560.6|114528.3|45
1738595680000|2025-02-03 15:14:40|114563.5|114538.5|114558.4|114533.4|114572.9|114538.5|114553.8|114521|32
1738595690000|2025-02-03 15:14:50|114557.3|114532.3|114556.3|114506.3|114558.4|114532.5|114547.5|114502.9|37
1738595700000|2025-02-03 15:15:00|114555.4|114505.4|114546.6|114521.6|114556.5|114522.7|114545.5|114498.2|26
1738595710000|2025-02-03 15:15:10|114545.7|114520.7|114527.9|114502.9|114545.7|114520.7|114527.2|114502.2|26
1738595720000|2025-02-03 15:15:20|114528.7|114503.7|114550.8|114500.8|114552.2|114503.9|114523.4|114483.1|37
1738595730000|2025-02-03 15:15:30|114552.2|114502.2|114547.4|114497.4|114556.9|114506.9|114547.4|114497.4|27
1738595740000|2025-02-03 15:15:40|114547.5|114497.5|114554|114504|114554|114504|114542.9|114492.9|28
1738595750000|2025-02-03 15:15:50|114553.9|114503.9|114554.1|114504.1|114554.2|114504.2|114538.4|114488.4|36
1738595760000|2025-02-03 15:16:00|114553.3|114503.3|114537.3|114487.3|114553.3|114503.3|114532.6|114482.6|42
1738595770000|2025-02-03 15:16:10|114535.8|114485.8|114539.1|114489.1|114542.7|114492.7|114531.5|114481.5|37
1738595780000|2025-02-03 15:16:20|114538.3|114488.3|114536.4|114486.4|114539.1|114489.1|114535.1|114485.1|28
1738595790000|2025-02-03 15:16:30|114534.6|114484.6|114539.6|114489.6|114545.7|114495.7|114533.2|114483.2|28
1738595800000|2025-02-03 15:16:40|114538.8|114488.8|114540.1|114490.1|114542.2|114492.2|114537.3|114487.3|28
1738595810000|2025-02-03 15:16:50|114538.1|114488.1|114539.4|114489.4|114554.3|114504.3|114538.1|114488.1|40
1738595820000|2025-02-03 15:17:00|114540.5|114490.5|114552.3|114502.3|114552.6|114502.6|114536.6|114486.6|35
1738595830000|2025-02-03 15:17:10|114552.9|114502.9|114547.3|114497.3|114557.5|114511.7|114536.7|114493.3|35
1738595840000|2025-02-03 15:17:20|114548.3|114498.3|114524.3|114499.3|114552|114512.6|114523.3|114490|43
1738595850000|2025-02-03 15:17:30|114522.4|114497.4|114492.5|114467.5|114522.4|114497.4|114489.8|114464.8|48
1738595860000|2025-02-03 15:17:40|114491.9|114466.9|114485.4|114460.4|114498.7|114473.7|114485.4|114460.4|39
1738595870000|2025-02-03 15:17:50|114486.3|114461.3|114486.1|114461.1|114493.9|114467.6|114482.8|114441|50
1738595880000|2025-02-03 15:18:00|114484.5|114459.5|114489.7|114464.7|114492.5|114467.5|114480.1|114455.1|46
1738595890000|2025-02-03 15:18:10|114489.6|114464.6|114489.6|114464.6|114497.3|114472.3|114488.9|114463.9|27
1738595900000|2025-02-03 15:18:20|114490.2|114465.2|114507.5|114457.5|114511.1|114467.9|114487.3|114457.2|27
1738595910000|2025-02-03 15:18:30|114506.5|114456.5|114497.4|114447.4|114506.5|114456.5|114495.8|114445.8|33
1738595920000|2025-02-03 15:18:40|114499.1|114449.1|114496|114471|114506.3|114471.6|114491.4|114447.9|40
1738595930000|2025-02-03 15:18:50|114494.7|114469.7|114498.7|114473.7|114510.6|114481.3|114494.7|114455|38
1738595940000|2025-02-03 15:19:00|114496.8|114471.8|114484|114459|114500.8|114475.8|114482.1|114457.1|50
1738595950000|2025-02-03 15:19:10|114482.9|114457.9|114486.1|114461.1|114487.6|114462.6|114481.1|114456.1|30
1738595960000|2025-02-03 15:19:20|114488.5|114463.5|114518.6|114468.6|114518.6|114468.6|114488.5|114447.8|33
1738595970000|2025-02-03 15:19:30|114518.8|114468.8|114500|114475|114523.2|114486.4|114495|114468.8|24
1738595980000|2025-02-03 15:19:40|114500.3|114475.3|114509.3|114484.3|114511.5|114486.5|114495.3|114470.3|35
1738595990000|2025-02-03 15:19:50|114509.5|114484.5|114510.7|114485.7|114516.2|114491.2|114505.8|114480.8|45
1738596000000|2025-02-03 15:20:00|114509.6|114484.6|114516|114491|114528.2|114503.2|114502.7|114477.7|46
1738596010000|2025-02-03 15:20:10|114514.8|114489.8|114512.2|114487.2|114516.4|114491.4|114508.4|114483.4|31
1738596020000|2025-02-03 15:20:20|114512.6|114487.6|114522.6|114497.6|114525.1|114500.1|114512.6|114487.6|31
1738596030000|2025-02-03 15:20:30|114522.5|114497.5|114517.7|114492.7|114522.5|114497.5|114514.7|114489.7|32
1738596040000|2025-02-03 15:20:40|114518.1|114493.1|114499.6|114474.6|114518.1|114493.1|114499.5|114474.5|32
1738596050000|2025-02-03 15:20:50|114499.2|114474.2|114506.7|114481.7|114507.3|114482.3|114497.4|114472.4|31
1738596060000|2025-02-03 15:21:00|114506|114481|114525.5|114500.5|114526.6|114501.6|114506|114481|38
1738596070000|2025-02-03 15:21:10|114528.1|114503.1|114533|114508|114545.7|114520.7|114526.9|114501.9|43
1738596080000|2025-02-03 15:21:20|114533.9|114508.9|114521.1|114496.1|114533.9|114508.9|114513.6|114488.6|29
1738596090000|2025-02-03 15:21:30|114521.2|114496.2|114527.5|114502.5|114535.2|114510.2|114518.9|114493.9|36
1738596100000|2025-02-03 15:21:40|114532.3|114507.3|114482.5|114432.5|114545.4|114512.1|114447.6|114397.6|63
1738596110000|2025-02-03 15:21:50|114484|114434|114278.6|114228.6|114484|114434|114274.8|114224.8|79
1738596120000|2025-02-03 15:22:00|114281.6|114231.6|114281.9|114231.9|114312.9|114262.9|114252.4|114156.8|76
1738596130000|2025-02-03 15:22:10|114280.4|114230.4|114251.1|114201.1|114286.5|114236.5|114217.9|114167.9|77
1738596140000|2025-02-03 15:22:20|114270.6|114220.6|114294.1|114244.1|114332.6|114282.6|114270.6|114220.6|76
1738596150000|2025-02-03 15:22:30|114299.8|114249.8|114277.6|114227.6|114301.8|114251.8|114230.2|114180.2|80
1738596160000|2025-02-03 15:22:40|114285.2|114235.2|114303.8|114253.8|114310.6|114260.6|114279.3|114229.3|72
1738596170000|2025-02-03 15:22:50|114291|114241|114235.7|114185.7|114309.6|114259.6|114228|114178|73
1738596180000|2025-02-03 15:23:00|114239.1|114189.1|114218.9|114168.9|114239.1|114189.1|114178.9|114128.9|79
1738596190000|2025-02-03 15:23:10|114223.6|114173.6|114153.6|114103.6|114225.7|114175.7|114146.8|114096.8|73
1738596200000|2025-02-03 15:23:20|114158.5|114108.5|114171.3|114121.3|114180.8|114130.8|114145.8|114095.8|75
1738596210000|2025-02-03 15:23:30|114164|114114|114117.1|114067.1|114203.8|114153.8|114115|114065|75
1738596220000|2025-02-03 15:23:40|114121|114071|114106.7|114056.7|114142.5|114092.5|114061.2|114011.2|75
1738596230000|2025-02-03 15:23:50|114100.7|114050.7|114107.9|114057.9|114130.8|114080.8|114088.4|114038.4|66
1738596240000|2025-02-03 15:24:00|114113.7|114063.7|114060.8|114010.8|114141.5|114091.5|114058.9|114008.9|71
1738596250000|2025-02-03 15:24:10|114059.1|114009.1|114008.7|113958.7|114068.4|114018.4|113985.3|113935.3|77
1738596260000|2025-02-03 15:24:20|114009|113959|113941.5|113891.5|114009|113959|113925.9|113875.9|78
1738596270000|2025-02-03 15:24:30|113950.8|113900.8|113910.8|113774.5|113959.7|113909.7|113848.4|113735|71
1738596280000|2025-02-03 15:24:40|113881|113831|113882.5|113718|113940.7|113831|113859.8|113674|69
1738596290000|2025-02-03 15:24:50|113877.5|113716.5|113928.1|113800.6|113953.3|113838.4|113829.1|113701.2|79
1738596300000|2025-02-03 15:25:00|113920|113781.5|113972.8|113790.1|114002.5|113851.2|113897.6|113744.7|71
1738596310000|2025-02-03 15:25:10|113976.1|113793.4|113905.8|113705.8|114016.6|113863.8|113895|113695|74
1738596320000|2025-02-03 15:25:20|113931.8|113731.8|113934.8|113773.5|113948.4|113833.2|113874.9|113683.6|69
1738596330000|2025-02-03 15:25:30|113932.8|113748.4|113980.9|113814.6|113989.1|113819.1|113926.3|113748.4|60
1738596340000|2025-02-03 15:25:40|113976.4|113811.4|114018.3|113856.5|114020.7|113856.5|113959.1|113759.1|64
1738596350000|2025-02-03 15:25:50|114013.6|113851.4|114038.5|113849.1|114038.5|113858.5|113993.4|113815.1|56
1738596360000|2025-02-03 15:26:00|114056|113856|114013.3|113844.1|114084.1|113919.4|114013.3|113842.8|65
1738596370000|2025-02-03 15:26:10|114012.5|113844.5|113975.4|113821|114018.8|113868.5|113944.2|113780.6|72
1738596380000|2025-02-03 15:26:20|113976.7|113823.8|114033.5|113869.6|114033.5|113869.6|113975.4|113820.5|62
1738596390000|2025-02-03 15:26:30|114032.3|113866.9|114091.9|113920.6|114129.6|114028.8|114032.3|113856.9|67
1738596400000|2025-02-03 15:26:40|114086.5|113917.6|114101|113949.1|114124.2|113964.9|114085.2|113907.7|52
1738596410000|2025-02-03 15:26:50|114100.6|113946.7|114095.1|113923.8|114112.5|113946.7|114088.3|113915.2|55
1738596420000|2025-02-03 15:27:00|114096.4|113927|114096.3|113927.5|114108.1|113946|114084.8|113912.5|44
1738596430000|2025-02-03 15:27:10|114102.8|113941.5|114115.1|113944.9|114126|113954.5|114087.1|113907.7|46
1738596440000|2025-02-03 15:27:20|114116.3|113945.3|114080.6|113953.5|114116.3|114011.3|114035|113939.2|52
1738596450000|2025-02-03 15:27:30|114087.3|113958.6|114051.9|114001.9|114121.6|114030.8|114048.2|113956.7|48
1738596460000|2025-02-03 15:27:40|114053.6|114003.6|114054.6|114004.6|114065.1|114015.1|114048.3|113998.3|38
1738596470000|2025-02-03 15:27:50|114056.1|114006.1|114118|114068|114125.2|114075.2|114056.1|114006.1|49
1738596480000|2025-02-03 15:28:00|114112.5|114062.5|114124.7|114074.7|114129.9|114079.9|114098.4|114048.4|51
1738596490000|2025-02-03 15:28:10|114127.6|114077.6|114118.6|114068.6|114127.6|114077.6|114104.6|114054.6|47
1738596500000|2025-02-03 15:28:20|114125.1|114075.1|114138.7|114088.7|114140.9|114090.9|114112.1|114062.1|54
1738596510000|2025-02-03 15:28:30|114139.6|114089.6|114128.1|114078.1|114142.1|114092.1|114118.9|114068.9|49
1738596520000|2025-02-03 15:28:40|114124.1|114074.1|114087.9|114037.9|114135.4|114085.4|114080.7|114030.7|48
1738596530000|2025-02-03 15:28:50|114087.3|114037.3|114060.7|114010.7|114087.3|114037.3|114052|114002|53
1738596540000|2025-02-03 15:29:00|114060.8|114010.8|114041.7|113991.7|114079.8|114029.8|114036.5|113986.5|51
1738596550000|2025-02-03 15:29:10|114042|113992|114015.2|113965.2|114051.7|114001.7|114011.1|113961.1|61
1738596560000|2025-02-03 15:29:20|114022.3|113972.3|113979.9|113929.9|114057.2|114007.2|113963.5|113890.3|68
1738596570000|2025-02-03 15:29:30|113982.7|113932.7|113985.5|113935.5|113998.8|113948.8|113971.3|113921.3|72
1738596580000|2025-02-03 15:29:40|113989.9|113939.9|113989.2|113939.2|113994.9|113944.9|113968.6|113918.6|56
1738596590000|2025-02-03 15:29:50|113986.5|113936.5|113993.1|113943.1|114004.2|113954.2|113986.5|113936.5|59
1738596600000|2025-02-03 15:30:00|113992.9|113942.9|114003.3|113953.3|114009.7|113959.7|113986.6|113936.6|71
1738596610000|2025-02-03 15:30:10|114001.8|113951.8|114009.5|113959.5|114017.1|113967.1|113984.7|113934.7|46
1738596620000|2025-02-03 15:30:20|114005|113955|113987.4|113937.4|114028.6|113955|113978.6|113893.3|28
1738596630000|2025-02-03 15:30:30|113985.1|113935.1|113953.1|113903.1|113985.1|113935.1|113948.4|113898.4|23
1738596640000|2025-02-03 15:30:40|113951.4|113901.4|113958.2|113908.2|114006.2|113942.9|113949|113841.1|41
1738596650000|2025-02-03 15:30:50|113956.5|113906.5|113978.9|113928.9|113998.8|113928.9|113950.2|113872.5|37
1738596660000|2025-02-03 15:31:00|113975.8|113925.8|113902.8|113852.8|113981.3|113931.3|113900.3|113850.3|51
1738596670000|2025-02-03 15:31:10|113902.2|113852.2|113912.4|113862.4|113947.3|113872.3|113882.6|113795|36
1738596680000|2025-02-03 15:31:20|113945.1|113818.2|113905.9|113855.9|113965.3|113875.5|113900.9|113808.9|50
1738596690000|2025-02-03 15:31:30|113909|113859|113904.3|113854.3|113944|113867.7|113891.4|113807.7|42
1738596700000|2025-02-03 15:31:40|113890.8|113840.8|113830.2|113780.2|113921.8|113847.3|113825.9|113727|52
1738596710000|2025-02-03 15:31:50|113837.9|113787.9|113918.9|113868.9|113962.8|113870.4|113837.9|113748.4|47
1738596720000|2025-02-03 15:32:00|113912.3|113862.3|113943.6|113893.6|113984.6|113896.8|113888.4|113800.1|48
1738596730000|2025-02-03 15:32:10|113947.3|113897.3|113997.3|113871.7|114000.1|113914.2|113946.6|113854.9|38
1738596740000|2025-02-03 15:32:20|114005.2|113876.4|114047.2|113919.2|114053.2|113950.9|113972.3|113876.4|30
1738596750000|2025-02-03 15:32:30|114043.9|113918|113991|113941|114043.9|113958.5|113974.8|113893.2|47
1738596760000|2025-02-03 15:32:40|113988.6|113938.6|114002.5|113952.5|114012.2|113962.2|113981.4|113931.4|34
1738596770000|2025-02-03 15:32:50|114003.8|113953.8|114007.3|113957.3|114039.5|113989.5|114003.6|113953.6|32
1738596780000|2025-02-03 15:33:00|114005.1|113955.1|114003.5|113953.5|114006.4|113956.4|113979.7|113929.7|41
1738596790000|2025-02-03 15:33:10|114019.6|113969.6|113915.1|113865.1|114044.4|113983.8|113913.3|113863.3|51
1738596800000|2025-02-03 15:33:20|113914.1|113864.1|113936.5|113886.5|113942.4|113892.4|113908.1|113858.1|42
1738596810000|2025-02-03 15:33:30|113936.8|113886.8|113944.3|113894.3|113972.7|113895.6|113921.6|113829.8|53
1738596820000|2025-02-03 15:33:40|113939.3|113889.3|113930.4|113880.4|113996.5|113906.7|113930.4|113860.8|39
1738596830000|2025-02-03 15:33:50|113925.3|113875.3|113918.3|113868.3|113938.6|113888.6|113915.9|113865.9|40
1738596840000|2025-02-03 15:34:00|113921.8|113871.8|113881.7|113831.7|113924.2|113874.2|113853.3|113803.3|40
1738596850000|2025-02-03 15:34:10|113884.9|113834.9|113888|113838|113916.7|113866.7|113869.1|113819.1|31
1738596860000|2025-02-03 15:34:20|113893.9|113843.9|113890|113840|113902.2|113852.2|113884.2|113834.2|17
1738596870000|2025-02-03 15:34:30|113890.6|113840.6|113894.9|113844.9|113896.5|113846.5|113882.4|113832.4|17
1738596880000|2025-02-03 15:34:40|113896.6|113846.6|113896.9|113846.9|113913.2|113863.2|113896.6|113846.6|21
1738596890000|2025-02-03 15:34:50|113896.8|113846.8|113859.2|113809.2|113907.3|113857.3|113859.2|113809.2|20
1738596900000|2025-02-03 15:35:00|113858.9|113808.9|113881.2|113831.2|113881.2|113831.2|113843|113793|30
1738596910000|2025-02-03 15:35:10|113880.9|113830.9|113888.6|113838.6|113904.4|113854.4|113880.6|113830.6|25
1738596920000|2025-02-03 15:35:20|113878|113828|113869|113819|113888.2|113838.2|113863.2|113813.2|16
1738596930000|2025-02-03 15:35:30|113866.5|113816.5|113863|113813|113868|113818|113841.9|113791.9|49
1738596940000|2025-02-03 15:35:40|113864.8|113814.8|113858.2|113808.2|113866.4|113816.4|113858.2|113808.2|28
1738596950000|2025-02-03 15:35:50|113856.9|113806.9|113860.3|113810.3|113865.8|113815.8|113854.5|113804.5|24
1738596960000|2025-02-03 15:36:00|113861.8|113811.8|113845.7|113795.7|113861.8|113811.8|113835.7|113785.7|34
1738596970000|2025-02-03 15:36:10|113844.4|113794.4|113834|113784|113848.4|113798.4|113818|113768|43
1738596980000|2025-02-03 15:36:20|113830.1|113780.1|113823.6|113773.6|113830.1|113780.1|113808.1|113758.1|39
1738596990000|2025-02-03 15:36:30|113824.9|113774.9|113844|113794|113848.3|113798.3|113823.8|113773.8|46
1738597000000|2025-02-03 15:36:40|113847.2|113797.2|113820.3|113770.3|113847.2|113797.2|113820.3|113770.3|33
1738597010000|2025-02-03 15:36:50|113812|113762|113796.3|113746.3|113812|113762|113786.1|113736.1|45
1738597020000|2025-02-03 15:37:00|113797.7|113747.7|113794.8|113744.8|113799.3|113749.3|113779.2|113729.2|46
1738597030000|2025-02-03 15:37:10|113796.2|113746.2|113847.2|113797.2|113854.7|113804.7|113796.2|113746.2|41
1738597040000|2025-02-03 15:37:20|113850.9|113800.9|113828.7|113778.7|113861.3|113811.3|113820.8|113770.8|54
1738597050000|2025-02-03 15:37:30|113831|113781|113841.4|113791.4|113851.3|113801.3|113828.4|113778.4|49
1738597060000|2025-02-03 15:37:40|113842.7|113792.7|113847.1|113797.1|113857.1|113807.1|113840.8|113790.8|49
1738597070000|2025-02-03 15:37:50|113847|113797|113870.4|113820.4|113870.4|113820.4|113843.4|113793.4|45
1738597080000|2025-02-03 15:38:00|113876.6|113826.6|113871|113821|113885.2|113835.2|113866.2|113816.2|35
1738597090000|2025-02-03 15:38:10|113871.2|113821.2|113886.2|113836.2|113886.2|113836.2|113863.9|113813.9|31
1738597100000|2025-02-03 15:38:20|113885.3|113835.3|113915.1|113865.1|113921.1|113871.1|113885.3|113835.3|38
1738597110000|2025-02-03 15:38:30|113914.7|113864.7|113922.5|113872.5|113930.8|113880.8|113908.2|113858.2|44
1738597120000|2025-02-03 15:38:40|113929.2|113879.2|113938.3|113888.3|113939.5|113889.5|113920.1|113870.1|23
1738597130000|2025-02-03 15:38:50|113936|113886|113948.1|113898.1|113948.5|113898.5|113929.2|113879.2|31
1738597140000|2025-02-03 15:39:00|113947.5|113897.5|113967.8|113917.8|113969.8|113919.8|113947.5|113897.5|41
1738597150000|2025-02-03 15:39:10|113969.5|113919.5|113966.9|113916.9|113980.9|113930.9|113960.7|113910.7|48
1738597160000|2025-02-03 15:39:20|113969|113919|113959|113909|113974.2|113924.2|113953.6|113903.6|58
1738597170000|2025-02-03 15:39:30|113960.1|113910.1|113969.1|113919.1|113984.6|113934.6|113959.4|113909.4|46
1738597180000|2025-02-03 15:39:40|113968.2|113918.2|113933|113883|113968.2|113918.2|113933|113883|42
1738597190000|2025-02-03 15:39:50|113935.5|113885.5|113943|113893|113944.3|113894.3|113892.3|113855.1|50
1738597200000|2025-02-03 15:40:00|113940.8|113890.8|113925.3|113875.3|113940.8|113890.8|113910.8|113860.8|40
1738597210000|2025-02-03 15:40:10|113925.1|113875.1|113913.5|113863.5|113931.2|113881.2|113907.4|113857.4|43
1738597220000|2025-02-03 15:40:20|113915.9|113865.9|113934.3|113884.3|113942.2|113892.2|113912.7|113862.7|29
1738597230000|2025-02-03 15:40:30|113934.5|113884.5|113916.6|113866.6|113934.7|113884.7|113875.8|113825.8|37
1738597240000|2025-02-03 15:40:40|113918.3|113868.3|113949.3|113899.3|113949.3|113899.3|113918.3|113868.3|39
1738597250000|2025-02-03 15:40:50|113948|113898|113954.2|113904.2|113954.2|113904.2|113936.1|113886.1|24
1738597260000|2025-02-03 15:41:00|113962|113912|113972.8|113922.8|113975.2|113925.2|113948.6|113898.6|41
1738597270000|2025-02-03 15:41:10|113974.4|113924.4|113923.5|113873.5|113994.8|113944.8|113921.1|113871.1|53
1738597280000|2025-02-03 15:41:20|113922.4|113872.4|113912.4|113862.4|113922.4|113872.4|113902.8|113852.8|40
1738597290000|2025-02-03 15:41:30|113912.5|113862.5|113815.4|113684.6|113928|113878|113791.4|113650.2|58
1738597300000|2025-02-03 15:41:40|113834.1|113673.6|113847.5|113797.5|113849.8|113799.8|113792.8|113673.6|51
1738597310000|2025-02-03 15:41:50|113849.5|113799.5|113848|113798|113881.8|113840.1|113844.1|113794.1|61
1738597320000|2025-02-03 15:42:00|113852.1|113802.1|113816.6|113766.6|113860|113810|113816.6|113766.6|57
1738597330000|2025-02-03 15:42:10|113816.7|113766.7|113800.7|113750.7|113820.4|113770.4|113799.5|113749.5|58
1738597340000|2025-02-03 15:42:20|113789.3|113739.3|113763.8|113713.8|113789.3|113739.3|113743.6|113693.6|43
1738597350000|2025-02-03 15:42:30|113764.4|113714.4|113709.1|113659.1|113782.2|113732.2|113709.1|113659.1|53
1738597360000|2025-02-03 15:42:40|113711.6|113661.6|113661.2|113611.2|113714.8|113664.8|113649.8|113599.8|60
1738597370000|2025-02-03 15:42:50|113655.1|113605.1|113640.9|113590.9|113662.3|113612.3|113628.6|113578.6|48
1738597380000|2025-02-03 15:43:00|113638.4|113588.4|113665.6|113615.6|113677.2|113627.2|113636.2|113586.2|61
1738597390000|2025-02-03 15:43:10|113662.9|113612.9|113680.2|113630.2|113690.9|113640.9|113662.9|113612.9|55
1738597400000|2025-02-03 15:43:20|113684.1|113634.1|113624.3|113574.3|113686.4|113636.4|113616.4|113566.4|55
1738597410000|2025-02-03 15:43:30|113625.5|113575.5|113588.4|113538.4|113655.8|113605.8|113588.4|113538.4|54
1738597420000|2025-02-03 15:43:40|113589.2|113539.2|113648.7|113598.7|113648.7|113598.7|113582.9|113532.9|47
1738597430000|2025-02-03 15:43:50|113652.1|113602.1|113689.2|113639.2|113689.2|113639.2|113647|113597|38
1738597440000|2025-02-03 15:44:00|113685.3|113635.3|113722.7|113672.7|113725.6|113675.6|113683.8|113633.8|42
1738597450000|2025-02-03 15:44:10|113720.9|113670.9|113763.4|113713.4|113769|113719|113720.9|113670.9|39
1738597460000|2025-02-03 15:44:20|113767.7|113717.7|113719.3|113669.3|113775.9|113725.9|113719.3|113669.3|47
1738597470000|2025-02-03 15:44:30|113720.3|113670.3|113757.9|113707.9|113757.9|113707.9|113717.2|113667.2|45
1738597480000|2025-02-03 15:44:40|113759.8|113709.8|113716.7|113666.7|113762.3|113712.3|113710.6|113660.6|41
1738597490000|2025-02-03 15:44:50|113711.4|113661.4|113713.5|113663.5|113721|113671|113704.9|113654.9|38
1738597500000|2025-02-03 15:45:00|113715.5|113665.5|113733.8|113683.8|113737|113687|113706.2|113656.2|35
1738597510000|2025-02-03 15:45:10|113734.2|113684.2|113739.2|113689.2|113748.8|113698.8|113725.8|113675.8|31
1738597520000|2025-02-03 15:45:20|113739.8|113689.8|113735.1|113685.1|113746.1|113696.1|113708|113658|58
1738597530000|2025-02-03 15:45:30|113735.5|113685.5|113770|113720|113775.7|113725.7|113735.5|113685.5|43
1738597540000|2025-02-03 15:45:40|113767.7|113717.7|113784.1|113734.1|113784.1|113734.1|113744.2|113694.2|29
1738597550000|2025-02-03 15:45:50|113785.5|113735.5|113758.2|113708.2|113789.9|113739.9|113750.5|113700.5|43
1738597560000|2025-02-03 15:46:00|113756.6|113706.6|113765.4|113715.4|113766.3|113716.3|113747.7|113697.7|46
1738597570000|2025-02-03 15:46:10|113756.8|113706.8|113782.7|113732.7|113788.9|113738.9|113744.2|113694.2|42
1738597580000|2025-02-03 15:46:20|113786.3|113736.3|113798.8|113748.8|113798.8|113748.8|113786.3|113736.3|38
1738597590000|2025-02-03 15:46:30|113797.8|113747.8|113819.8|113769.8|113819.8|113769.8|113795|113745|40
1738597600000|2025-02-03 15:46:40|113820.7|113770.7|113817.7|113767.7|113822|113772|113805.9|113755.9|31
1738597610000|2025-02-03 15:46:50|113818.8|113768.8|113826.6|113776.6|113826.6|113776.6|113812.9|113762.9|33
1738597620000|2025-02-03 15:47:00|113825.7|113775.7|113857.9|113807.9|113857.9|113807.9|113817.5|113767.5|34
1738597630000|2025-02-03 15:47:10|113860.5|113810.5|113857.4|113807.4|113868.1|113818.1|113853.5|113803.5|38
1738597640000|2025-02-03 15:47:20|113858.4|113808.4|113858.7|113808.7|113860.1|113810.1|113848.5|113798.5|42
1738597650000|2025-02-03 15:47:30|113854.8|113804.8|113896|113846|113896|113846|113854.8|113804.8|38
1738597660000|2025-02-03 15:47:40|113897.2|113847.2|113899.6|113849.6|113899.6|113849.6|113892.9|113842.9|18
1738597670000|2025-02-03 15:47:50|113899.8|113849.8|113892.2|113842.2|113902.2|113852.2|113892.2|113842.2|40
1738597680000|2025-02-03 15:48:00|113890.9|113840.9|113888.5|113838.5|113894.3|113844.3|113883.5|113833.5|34
1738597690000|2025-02-03 15:48:10|113889|113839|113882.5|113832.5|113890.7|113840.7|113853.1|113803.1|37
1738597700000|2025-02-03 15:48:20|113881.3|113831.3|113883.5|113833.5|113886.4|113836.4|113874.3|113824.3|32
1738597710000|2025-02-03 15:48:30|113884.7|113834.7|113904.9|113854.9|113905.8|113855.8|113884.2|113834.2|33
1738597720000|2025-02-03 15:48:40|113908.1|113858.1|113921.2|113871.2|113930.8|113880.8|113908.1|113858.1|42
1738597730000|2025-02-03 15:48:50|113922.9|113872.9|113944.8|113894.8|113950.9|113900.9|113922.9|113872.9|39
1738597740000|2025-02-03 15:49:00|113944.3|113894.3|113944.3|113894.3|113947.3|113897.3|113939|113889|34
1738597750000|2025-02-03 15:49:10|113945.4|113895.4|113941.3|113891.3|113949.9|113899.9|113940.4|113890.4|44
1738597760000|2025-02-03 15:49:20|113942.4|113892.4|113954.3|113904.3|113955.7|113905.7|113936.9|113886.9|38
1738597770000|2025-02-03 15:49:30|113955.4|113905.4|113959|113909|113973.4|113923.4|113955.4|113905.4|48
1738597780000|2025-02-03 15:49:40|113960.3|113910.3|113949.4|113899.4|113965.5|113915.5|113945|113895|38
1738597790000|2025-02-03 15:49:50|113948.9|113898.9|113898.8|113848.8|113952.8|113902.8|113898.8|113848.8|39
1738597800000|2025-02-03 15:50:00|113895.4|113845.4|113811.7|113761.7|113895.4|113845.4|113802|113730.5|61
1738597810000|2025-02-03 15:50:10|113810.5|113760.5|113841.8|113791.8|113880.1|113805.5|113810.5|113754.5|49
1738597820000|2025-02-03 15:50:20|113837|113787|113802.9|113752.9|113850|113800|113802.9|113752.9|52
1738597830000|2025-02-03 15:50:30|113793.2|113743.2|113801.8|113751.8|113807.1|113757.1|113789.6|113739.6|46
1738597840000|2025-02-03 15:50:40|113800.9|113750.9|113792.5|113742.5|113805.8|113755.8|113785|113735|30
1738597850000|2025-02-03 15:50:50|113793.2|113743.2|113785|113735|113801.4|113751.4|113785|113735|40
1738597860000|2025-02-03 15:51:00|113784.4|113734.4|113787.2|113737.2|113787.2|113737.2|113764|113714|55
1738597870000|2025-02-03 15:51:10|113783.7|113733.7|113789.1|113739.1|113792|113742|113776.6|113726.6|34
1738597880000|2025-02-03 15:51:20|113790.1|113740.1|113815.6|113765.6|113815.6|113765.6|113784.5|113734.5|35
1738597890000|2025-02-03 15:51:30|113816.6|113766.6|113837.8|113787.8|113845.8|113795.8|113816.6|113766.6|50
1738597900000|2025-02-03 15:51:40|113832.6|113782.6|113821.6|113771.6|113832.6|113782.6|113809|113759|52
1738597910000|2025-02-03 15:51:50|113820.7|113770.7|113827|113777|113836.2|113786.2|113799.9|113749.9|44
1738597920000|2025-02-03 15:52:00|113828.1|113778.1|113852.4|113802.4|113854|113804|113828.1|113778.1|44
1738597930000|2025-02-03 15:52:10|113853.2|113803.2|113887.8|113837.8|113887.8|113837.8|113853.2|113803.2|44
1738597940000|2025-02-03 15:52:20|113890|113840|113861.8|113811.8|113892|113842|113845.6|113795.6|39
1738597950000|2025-02-03 15:52:30|113860.3|113810.3|113813.5|113763.5|113861.2|113811.2|113813.5|113763.5|46
1738597960000|2025-02-03 15:52:40|113812.6|113762.6|113794.2|113744.2|113812.9|113762.9|113790.3|113740.3|51
1738597970000|2025-02-03 15:52:50|113795.1|113745.1|113767.1|113717.1|113799.9|113749.9|113767.1|113717.1|40
1738597980000|2025-02-03 15:53:00|113764.8|113714.8|113792.7|113742.7|113792.7|113742.7|113757.8|113707.8|54
1738597990000|2025-02-03 15:53:10|113797.1|113747.1|113839.9|113789.9|113839.9|113789.9|113796.7|113746.7|60
1738598000000|2025-02-03 15:53:20|113839.2|113789.2|113855.7|113805.7|113855.7|113805.7|113839.2|113789.2|34
1738598010000|2025-02-03 15:53:30|113854.2|113804.2|113853.8|113803.8|113854.2|113804.2|113839.5|113789.5|61
1738598020000|2025-02-03 15:53:40|113852.8|113802.8|113858|113808|113863.4|113813.4|113850.5|113800.5|47
1738598030000|2025-02-03 15:53:50|113858.7|113808.7|113866.2|113816.2|113868.5|113818.5|113855.3|113805.3|38
1738598040000|2025-02-03 15:54:00|113866.9|113816.9|113856.6|113806.6|113883.6|113833.6|113838.7|113788.7|50
1738598050000|2025-02-03 15:54:10|113858.2|113808.2|113865.7|113815.7|113884.5|113834.5|113856.2|113806.2|63
1738598060000|2025-02-03 15:54:20|113867.4|113817.4|113851.1|113801.1|113867.4|113817.4|113840|113790|45
1738598070000|2025-02-03 15:54:30|113852|113802|113865.8|113815.8|113885.8|113835.8|113852|113802|45
1738598080000|2025-02-03 15:54:40|113867.3|113817.3|113828.6|113778.6|113868.9|113818.9|113822.4|113772.4|47
1738598090000|2025-02-03 15:54:50|113827.9|113777.9|113844.7|113794.7|113848.8|113798.8|113823.2|113773.2|50
1738598100000|2025-02-03 15:55:00|113843.3|113793.3|113828.8|113778.8|113856.2|113806.2|113818.1|113768.1|65
1738598110000|2025-02-03 15:55:10|113829.1|113779.1|113833.5|113783.5|113835.9|113785.9|113823.9|113773.9|41
1738598120000|2025-02-03 15:55:20|113832|113782|113841.3|113791.3|113846.7|113796.7|113829.1|113779.1|39
1738598130000|2025-02-03 15:55:30|113842.3|113792.3|113847|113797|113849.7|113799.7|113834.9|113784.9|42
1738598140000|2025-02-03 15:55:40|113847.7|113797.7|113847.8|113797.8|113851.9|113801.9|113837.9|113787.9|37
1738598150000|2025-02-03 15:55:50|113844.1|113794.1|113824.2|113774.2|113844.1|113794.1|113807.3|113757.3|38
1738598160000|2025-02-03 15:56:00|113824.8|113774.8|113851.4|113801.4|113853|113803|113821.7|113771.7|46
1738598170000|2025-02-03 15:56:10|113844|113794|113800.2|113750.2|113847.2|113797.2|113796.6|113746.6|49
1738598180000|2025-02-03 15:56:20|113799.6|113749.6|113796.3|113746.3|113799.6|113749.6|113777.9|113727.9|48
1738598190000|2025-02-03 15:56:30|113795.7|113745.7|113805.8|113755.8|113808.9|113758.9|113784|113734|42
1738598200000|2025-02-03 15:56:40|113807.2|113757.2|113823.4|113773.4|113824.3|113774.3|113806.1|113756.1|46
1738598210000|2025-02-03 15:56:50|113823.8|113773.8|113812.2|113762.2|113827.9|113777.9|113811.7|113761.7|51
1738598220000|2025-02-03 15:57:00|113810.8|113760.8|113792.7|113742.7|113810.8|113760.8|113788.3|113738.3|40
1738598230000|2025-02-03 15:57:10|113791.3|113741.3|113821|113771|113821|113771|113791.3|113741.3|49
1738598240000|2025-02-03 15:57:20|113822.8|113772.8|113844.3|113794.3|113844.3|113794.3|113815.1|113765.1|49
1738598250000|2025-02-03 15:57:30|113843.6|113793.6|113852.7|113802.7|113865|113815|113843.3|113793.3|57
1738598260000|2025-02-03 15:57:40|113853.5|113803.5|113907.1|113857.1|113907.8|113858.1|113845.8|113803.5|51
1738598270000|2025-02-03 15:57:50|113909.7|113859.7|113895.4|113845.4|113909.9|113859.9|113890.9|113840.9|47
1738598280000|2025-02-03 15:58:00|113895.7|113845.7|113856.7|113806.7|113896.4|113846.4|113854.9|113804.9|47
1738598290000|2025-02-03 15:58:10|113857.7|113807.7|113841.3|113791.3|113863.2|113813.2|113838.8|113788.8|47
1738598300000|2025-02-03 15:58:20|113843.7|113793.7|113834.4|113784.4|113845.2|113795.2|113828.9|113778.9|44
1738598310000|2025-02-03 15:58:30|113833.1|113783.1|113802.1|113777.1|113833.1|113792.8|113802.1|113771.3|44
1738598320000|2025-02-03 15:58:40|113802.8|113777.8|113795.8|113770.8|113802.8|113777.8|113791.8|113766.8|35
1738598330000|2025-02-03 15:58:50|113796.6|113771.6|113833|113808|113839.8|113808|113796.6|113771.6|49
1738598340000|2025-02-03 15:59:00|113833.1|113808.1|113864.1|113814.1|113869.8|113822.6|113824.4|113788.5|59
1738598350000|2025-02-03 15:59:10|113863.8|113813.8|113863.4|113813.4|113867.4|113817.4|113852.3|113802.3|39
1738598360000|2025-02-03 15:59:20|113862.6|113812.6|113859.6|113834.6|113863.7|113834.6|113850.9|113805|23
1738598370000|2025-02-03 15:59:30|113859.1|113834.1|113848.2|113798.2|113859.1|113834.1|113834.2|113789.7|37
1738598380000|2025-02-03 15:59:40|113847.6|113797.6|113813.2|113788.2|113849.9|113812.9|113813.2|113772.3|45
1738598390000|2025-02-03 15:59:50|113813|113788|113812.1|113787.1|113815.4|113790.4|113803.9|113778.9|37
1738598400000|2025-02-03 16:00:00|113811.5|113786.5|113865|113815|113877.6|113841.9|113810.7|113785.7|54
1738598410000|2025-02-03 16:00:10|113849.1|113824.1|113847.6|113822.6|113852.2|113827.2|113846.1|113821.1|53
1738598420000|2025-02-03 16:00:20|113846.3|113821.3|113824.4|113799.4|113848.7|113823.7|113822.1|113797.1|49
1738598430000|2025-02-03 16:00:30|113823.2|113798.2|113810.3|113785.3|113824.7|113799.7|113809.2|113784.2|39
1738598440000|2025-02-03 16:00:40|113809.9|113784.9|113799.9|113749.9|113815.1|113790.1|113792.3|113747.3|43
1738598450000|2025-02-03 16:00:50|113799.8|113749.8|113796.8|113771.8|113804.3|113779.3|113788.8|113749.2|40
1738598460000|2025-02-03 16:01:00|113797.4|113772.4|113789.1|113764.1|113805.5|113780.5|113789.1|113764.1|37
1738598470000|2025-02-03 16:01:10|113783.9|113758.9|113790.3|113765.3|113798|113773|113780.5|113755.5|36
1738598480000|2025-02-03 16:01:20|113788.5|113763.5|113784|113759|113799.7|113774.7|113784|113759|42
1738598490000|2025-02-03 16:01:30|113782.7|113757.7|113800.4|113775.4|113800.4|113775.4|113778.9|113753.9|40
1738598500000|2025-02-03 16:01:40|113799.7|113774.7|113799.8|113774.8|113799.8|113774.8|113788.7|113763.7|39
1738598510000|2025-02-03 16:01:50|113800.1|113775.1|113791.3|113766.3|113801.3|113776.3|113789.1|113764.1|31
1738598520000|2025-02-03 16:02:00|113789.4|113764.4|113829.8|113804.8|113835.1|113810.1|113783.6|113758.6|48
1738598530000|2025-02-03 16:02:10|113830.1|113805.1|113849|113824|113864.5|113839.5|113830.1|113805.1|43
1738598540000|2025-02-03 16:02:20|113848.3|113823.3|113817.9|113792.9|113848.3|113823.3|113802.1|113777.1|48
1738598550000|2025-02-03 16:02:30|113821.7|113796.7|113808.7|113783.7|113822.8|113797.8|113797.5|113772.5|37
1738598560000|2025-02-03 16:02:40|113809.3|113784.3|113828.8|113803.8|113841.8|113816.8|113809.3|113784.3|31
1738598570000|2025-02-03 16:02:50|113831|113806|113821.8|113796.8|113833.1|113808.1|113800|113775|54
1738598580000|2025-02-03 16:03:00|113868.9|113818.9|114063.5|114013.5|114063.5|114013.5|113862.1|113812.1|70
1738598590000|2025-02-03 16:03:10|114055.4|114005.4|114008.2|113958.2|114182.9|114081.4|114008.2|113958.2|80
1738598600000|2025-02-03 16:03:20|114002.6|113952.6|113925.5|113875.5|114013.1|113963.1|113912.4|113862.4|71
1738598610000|2025-02-03 16:03:30|113925.7|113875.7|113962|113912|113962|113912|113865.2|113815.2|61
1738598620000|2025-02-03 16:03:40|113958.5|113908.5|113966|113916|113969.1|113919.1|113933.9|113883.9|56
1738598630000|2025-02-03 16:03:50|113964.3|113914.3|113994.7|113944.7|113994.7|113944.7|113959.9|113909.9|56
1738598640000|2025-02-03 16:04:00|113995|113945|113951.5|113901.5|114018.1|113968.1|113942.5|113892.5|66
1738598650000|2025-02-03 16:04:10|113947.5|113897.5|113960.7|113910.7|113963.4|113913.4|113940.5|113890.5|55
1738598660000|2025-02-03 16:04:20|113967.4|113917.4|113961.7|113911.7|113978.4|113928.4|113946.8|113896.8|41
1738598670000|2025-02-03 16:04:30|113963|113913|113943.7|113893.7|113966.1|113916.1|113939.3|113889.3|53
1738598680000|2025-02-03 16:04:40|113944.5|113894.5|113926.9|113876.9|113960.7|113910.7|113920.6|113870.6|54
1738598690000|2025-02-03 16:04:50|113929.7|113879.7|113954.1|113904.1|113956.7|113906.7|113920.9|113870.9|51
1738598700000|2025-02-03 16:05:00|113944.4|113894.4|113961.1|113911.1|113965.4|113915.4|113932|113882|51
1738598710000|2025-02-03 16:05:10|113963.7|113913.7|113941.6|113891.6|113977.6|113927.6|113938.6|113888.6|46
1738598720000|2025-02-03 16:05:20|113935.2|113885.2|113962.6|113912.6|113962.6|113912.6|113928.8|113878.8|32
1738598730000|2025-02-03 16:05:30|113963.7|113913.7|113964|113914|113968.8|113918.8|113950.7|113900.7|38
1738598740000|2025-02-03 16:05:40|113975.7|113925.7|114028|113978|114028|113978|113973.2|113923.2|52
1738598750000|2025-02-03 16:05:50|114021.7|113971.7|114054.8|114004.8|114083.8|114033.8|114020.3|113970.3|69
1738598760000|2025-02-03 16:06:00|114056.9|114006.9|114024.9|113974.9|114061.9|114011.9|114013.5|113963.5|55
1738598770000|2025-02-03 16:06:10|114024.1|113974.1|114045.5|113995.5|114046.9|113996.9|114012.6|113962.6|53
1738598780000|2025-02-03 16:06:20|114044.3|113994.3|114043.5|113993.5|114048.1|113998.1|114000.9|113950.9|49
1738598790000|2025-02-03 16:06:30|114040.6|113990.6|114015|113965|114040.6|113990.6|114012.8|113962.8|37
1738598800000|2025-02-03 16:06:40|114017.4|113967.4|113985.9|113935.9|114025.6|113975.6|113985.9|113935.9|40
1738598810000|2025-02-03 16:06:50|113984.2|113934.2|113969.9|113919.9|113988.1|113938.1|113925|113875|43
1738598820000|2025-02-03 16:07:00|113973.6|113923.6|114018.4|113968.4|114021.4|113971.4|113973.6|113923.6|38
1738598830000|2025-02-03 16:07:10|114017.9|113967.9|114009.2|113959.2|114026.3|113976.3|114006.6|113956.6|43
1738598840000|2025-02-03 16:07:20|114007.4|113957.4|113996.1|113946.1|114030.8|113980.8|113990.5|113940.5|40
1738598850000|2025-02-03 16:07:30|113994|113944|114058.1|114008.1|114060.2|114010.2|113990|113940|39
1738598860000|2025-02-03 16:07:40|114056.8|114006.8|114050.7|114000.7|114057.6|114007.6|114039.3|113989.3|41
1738598870000|2025-02-03 16:07:50|114051|114001|114039.5|113989.5|114051|114001|114033.4|113983.4|37
1738598880000|2025-02-03 16:08:00|114043.5|113993.5|114041|113991|114065.2|114015.2|114039.8|113989.8|40
1738598890000|2025-02-03 16:08:10|114041.4|113991.4|114021.9|113971.9|114041.4|113991.4|114013.1|113963.1|35
1738598900000|2025-02-03 16:08:20|114022|113972|114004.4|113954.4|114022|113972|114004.4|113954.4|25
1738598910000|2025-02-03 16:08:30|114002.8|113952.8|113985.9|113935.9|114002.8|113952.8|113979.9|113929.9|51
1738598920000|2025-02-03 16:08:40|113986.5|113936.5|113958.6|113908.6|113988|113938|113956.4|113906.4|34
1738598930000|2025-02-03 16:08:50|113956.7|113906.7|113939.9|113889.9|113956.7|113906.7|113929.3|113879.3|44
1738598940000|2025-02-03 16:09:00|113941|113891|113949.9|113899.9|113956.2|113906.2|113939.4|113889.4|43
1738598950000|2025-02-03 16:09:10|113949.6|113899.6|113944.6|113894.6|113949.6|113899.6|113936.3|113886.3|35
1738598960000|2025-02-03 16:09:20|113945.6|113895.6|113932.2|113882.2|113947.5|113897.5|113929.6|113879.6|32
1738598970000|2025-02-03 16:09:30|113932|113882|113951.8|113901.8|113953.9|113903.9|113924.2|113874.2|37
1738598980000|2025-02-03 16:09:40|113952.7|113902.7|113915.6|113865.6|113952.7|113902.7|113882.8|113832.8|44
1738598990000|2025-02-03 16:09:50|113916.5|113866.5|113969.1|113919.1|113983.9|113933.9|113916.5|113866.5|48
1738599000000|2025-02-03 16:10:00|113960.6|113910.6|113920.7|113870.7|113960.6|113910.6|113917.2|113867.2|37
1738599010000|2025-02-03 16:10:10|113917.4|113867.4|113897|113847|113917.4|113867.4|113884.8|113834.8|44
1738599020000|2025-02-03 16:10:20|113893.9|113843.9|113889.8|113839.8|113901.1|113851.1|113885.7|113835.7|43
1738599030000|2025-02-03 16:10:30|113890.4|113840.4|113893.8|113843.8|113894.8|113844.8|113881.6|113831.6|30
1738599040000|2025-02-03 16:10:40|113894.3|113844.3|113874.4|113824.4|113896|113846|113873.2|113823.2|30
1738599050000|2025-02-03 16:10:50|113878.1|113828.1|113892|113842|113894.1|113844.1|113878.1|113828.1|26
1738599060000|2025-02-03 16:11:00|113893.1|113843.1|113883.2|113833.2|113905.4|113855.4|113882.4|113832.4|45
1738599070000|2025-02-03 16:11:10|113882.4|113832.4|113869.6|113819.6|113883.7|113833.7|113866|113816|31
1738599080000|2025-02-03 16:11:20|113873.7|113823.7|113874.9|113824.9|113875.2|113825.2|113863.4|113813.4|42
1738599090000|2025-02-03 16:11:30|113871.9|113821.9|113872.4|113822.4|113873.9|113823.9|113869.2|113819.2|17
1738599100000|2025-02-03 16:11:40|113871.8|113821.8|113894.2|113844.2|113894.2|113844.2|113870.9|113820.9|34
1738599110000|2025-02-03 16:11:50|113891|113841|113884.2|113834.2|113904.8|113854.8|113884.2|113834.2|44
1738599120000|2025-02-03 16:12:00|113892.3|113842.3|113852.1|113802.1|113892.3|113842.3|113848.6|113798.6|42
1738599130000|2025-02-03 16:12:10|113852.4|113802.4|113859.1|113809.1|113867.3|113817.3|113852.4|113802.4|30
1738599140000|2025-02-03 16:12:20|113858.8|113808.8|113862.3|113812.3|113873.8|113823.8|113858.8|113808.8|29
1738599150000|2025-02-03 16:12:30|113861.4|113811.4|113841|113791|113864.8|113814.8|113841|113791|40
1738599160000|2025-02-03 16:12:40|113841.6|113791.6|113851|113801|113864.4|113814.4|113841.6|113791.6|28
1738599170000|2025-02-03 16:12:50|113852|113802|113855.3|113805.3|113857.1|113807.1|113847.2|113797.2|28
1738599180000|2025-02-03 16:13:00|113856.6|113806.6|113837.6|113787.6|113858.1|113808.1|113836.6|113786.6|35
1738599190000|2025-02-03 16:13:10|113838.7|113788.7|113841.5|113791.5|113850.1|113800.1|113837.8|113787.8|36
1738599200000|2025-02-03 16:13:20|113837.8|113787.8|113827.6|113777.6|113838.8|113788.8|113825.4|113775.4|28
1738599210000|2025-02-03 16:13:30|113826|113776|113832.4|113782.4|113833.7|113783.7|113825.6|113775.6|23
1738599220000|2025-02-03 16:13:40|113828.6|113778.6|113825.1|113775.1|113830.5|113780.5|113804.4|113754.4|51
1738599230000|2025-02-03 16:13:50|113827.1|113777.1|113827.4|113777.4|113841.7|113791.7|113824.1|113774.1|34
1738599240000|2025-02-03 16:14:00|113830.6|113780.6|113828.9|113778.9|113845.5|113795.5|113828.1|113778.1|36
1738599250000|2025-02-03 16:14:10|113829.4|113779.4|113829|113779|113835.7|113785.7|113828.6|113778.6|28
1738599260000|2025-02-03 16:14:20|113830.6|113780.6|113838.1|113788.1|113844.9|113794.9|113825.9|113775.9|25
1738599270000|2025-02-03 16:14:30|113840.6|113790.6|113837.2|113787.2|113843.4|113793.4|113835.2|113785.2|25
1738599280000|2025-02-03 16:14:40|113837.6|113787.6|113837.6|113787.6|113841.9|113791.9|113830|113780|26
1738599290000|2025-02-03 16:14:50|113838.6|113788.6|113828.8|113778.8|113843.7|113793.7|113827.8|113777.8|22
1738599300000|2025-02-03 16:15:00|113826.7|113776.7|113823.3|113773.3|113826.7|113776.7|113811.3|113761.3|30
1738599310000|2025-02-03 16:15:10|113822.3|113772.3|113815.1|113765.1|113826.3|113776.3|113811.3|113761.3|29
1738599320000|2025-02-03 16:15:20|113814.1|113764.1|113817|113767|113822.5|113772.5|113808.5|113758.5|37
1738599330000|2025-02-03 16:15:30|113815.2|113765.2|113827.7|113777.7|113828.3|113778.3|113808.4|113758.4|33
1738599340000|2025-02-03 16:15:40|113830.8|113780.8|113850.3|113800.3|113855.2|113805.2|113826.8|113776.8|44
1738599350000|2025-02-03 16:15:50|113849.2|113799.2|113827|113777|113849.2|113799.2|113822.5|113772.5|36
1738599360000|2025-02-03 16:16:00|113825.9|113775.9|113828.4|113778.4|113837|113787|113825.8|113775.8|20
1738599370000|2025-02-03 16:16:10|113827.3|113777.3|113820.1|113770.1|113833.9|113783.9|113816.8|113766.8|38
1738599380000|2025-02-03 16:16:20|113819.5|113769.5|113828.2|113778.2|113828.4|113778.4|113819|113769|34
1738599390000|2025-02-03 16:16:30|113828.1|113778.1|113827.6|113777.6|113838.3|113788.3|113826.6|113776.6|31
1738599400000|2025-02-03 16:16:40|113826|113776|113818.7|113768.7|113828|113778|113809.5|113759.5|40
1738599410000|2025-02-03 16:16:50|113820.8|113770.8|113836.8|113786.8|113837.6|113787.6|113819.8|113769.8|35
1738599420000|2025-02-03 16:17:00|113838|113788|113850.8|113800.8|113852.8|113802.8|113831.3|113781.3|37
1738599430000|2025-02-03 16:17:10|113851.7|113801.7|113853.3|113828.3|113871.9|113828.4|113849.9|113801.7|36
1738599440000|2025-02-03 16:17:20|113859.4|113809.4|113852.2|113802.2|113859.4|113810.4|113835.4|113790.7|43
1738599450000|2025-02-03 16:17:30|113851|113801|113830.9|113780.9|113853.1|113803.1|113829.8|113779.8|40
1738599460000|2025-02-03 16:17:40|113828|113778|113834.3|113784.3|113835|113785|113819.1|113769.1|41
1738599470000|2025-02-03 16:17:50|113832|113782|113831.5|113781.5|113839.7|113789.7|113827.3|113777.3|36
1738599480000|2025-02-03 16:18:00|113834.3|113784.3|113826.4|113776.4|113834.8|113784.8|113821.5|113771.5|42
1738599490000|2025-02-03 16:18:10|113826.6|113776.6|113824.8|113774.8|113829.8|113779.8|113816.4|113766.4|27
1738599500000|2025-02-03 16:18:20|113824.1|113774.1|113820.1|113770.1|113827.8|113777.8|113819|113769|26
1738599510000|2025-02-03 16:18:30|113820.9|113770.9|113822.6|113772.6|113824.5|113774.5|113816.6|113766.6|16
1738599520000|2025-02-03 16:18:40|113821.5|113771.5|113809.5|113784.5|113836.8|113794.6|113807.3|113769.8|36
1738599530000|2025-02-03 16:18:50|113807.8|113782.8|113824.3|113774.3|113831.4|113783.7|113801|113768|31
1738599540000|2025-02-03 16:19:00|113822.8|113772.8|113789.3|113764.3|113824.5|113791.7|113781.9|113745.8|46
1738599550000|2025-02-03 16:19:10|113795.3|113770.3|113801.6|113776.6|113820.6|113778.6|113791.5|113759.2|29
1738599560000|2025-02-03 16:19:20|113803.2|113778.2|113812|113762|113825|113780.8|113797.3|113758|35
1738599570000|2025-02-03 16:19:30|113811.4|113761.4|113823.6|113798.6|113834|113804.6|113795.4|113758.2|38
1738599580000|2025-02-03 16:19:40|113820.9|113795.9|113826.1|113801.1|113840.3|113804.5|113820.9|113785.4|31
1738599590000|2025-02-03 16:19:50|113825.8|113800.8|113836.3|113786.3|113846|113810.5|113825.8|113785.3|34
1738599600000|2025-02-03 16:20:00|113835.2|113785.2|113836|113786|113839.6|113798.9|113814.5|113775.6|35
1738599610000|2025-02-03 16:20:10|113836.4|113786.4|113871|113821|113876.2|113826.2|113818.3|113784.4|44
1738599620000|2025-02-03 16:20:20|113870.6|113820.6|113901.7|113851.7|113902.4|113863.4|113868.2|113820.6|40
1738599630000|2025-02-03 16:20:30|113904.3|113854.3|113885.7|113835.7|113904.3|113854.3|113885.7|113835.7|24
1738599640000|2025-02-03 16:20:40|113886.3|113836.3|113894.3|113844.3|113902.7|113852.7|113886.3|113836.3|28
1738599650000|2025-02-03 16:20:50|113894.2|113844.2|113907.6|113857.6|113908.6|113858.6|113894.2|113844.2|27
1738599660000|2025-02-03 16:21:00|113908.7|113858.7|113914.3|113889.3|113928|113897.5|113902.2|113858.7|25
1738599670000|2025-02-03 16:21:10|113915.7|113890.7|113922.6|113897.6|113922.6|113897.6|113911.8|113886.8|23
1738599680000|2025-02-03 16:21:20|113916.3|113891.3|113891.1|113866.1|113926.3|113891.3|113891.1|113855.6|42
1738599690000|2025-02-03 16:21:30|113889.3|113864.3|113892.3|113842.3|113902.1|113867.4|113875.6|113830.8|31
1738599700000|2025-02-03 16:21:40|113891.2|113841.2|113878.7|113828.7|113893.3|113843.3|113874.1|113824.1|23
1738599710000|2025-02-03 16:21:50|113879.1|113829.1|113869.7|113844.7|113879.5|113847.7|113864.9|113823.9|18
1738599720000|2025-02-03 16:22:00|113868.4|113843.4|113875.4|113825.4|113885.5|113843.4|113858.2|113825.4|25
1738599730000|2025-02-03 16:22:10|113873.7|113823.7|113870.4|113820.4|113880.9|113837.9|113860.2|113820.4|27
1738599740000|2025-02-03 16:22:20|113871.6|113821.6|113873.9|113848.9|113884.8|113853.4|113869.2|113819.2|27
1738599750000|2025-02-03 16:22:30|113876|113851|113855.3|113830.3|113876|113851|113852.1|113827.1|26
1738599760000|2025-02-03 16:22:40|113854.1|113829.1|113862.6|113837.6|113864.5|113839.5|113846.7|113821.7|24
1738599770000|2025-02-03 16:22:50|113867.8|113817.8|113859.8|113834.8|113875.9|113837.1|113859.8|113817.8|21
1738599780000|2025-02-03 16:23:00|113858.6|113833.6|113839.9|113814.9|113870.9|113833.6|113839.9|113812.5|25
1738599790000|2025-02-03 16:23:10|113859.5|113809.5|113872.8|113847.8|113886.5|113847.8|113841.9|113800.1|36
1738599800000|2025-02-03 16:23:20|113875.4|113850.4|113881.2|113856.2|113896.9|113862.7|113873.9|113835.6|28
1738599810000|2025-02-03 16:23:30|113878.6|113853.6|113887.7|113837.7|113888.7|113853.6|113868.9|113821.2|23
1738599820000|2025-02-03 16:23:40|113886.3|113836.3|113870.2|113820.2|113891.3|113841.3|113870.2|113820.2|20
1738599830000|2025-02-03 16:23:50|113868.5|113818.5|113830|113805|113868.5|113836.7|113830|113787.3|33
1738599840000|2025-02-03 16:24:00|113828.8|113803.8|113817.3|113767.3|113832.5|113803.8|113816.1|113766.1|30
1738599850000|2025-02-03 16:24:10|113818.2|113768.2|113812.1|113762.1|113822.7|113772.7|113811.1|113761.1|18
1738599860000|2025-02-03 16:24:20|113816.3|113766.3|113815.3|113790.3|113829.5|113792.7|113804.3|113761.1|23
1738599870000|2025-02-03 16:24:30|113833.3|113783.3|113823.3|113773.3|113833.3|113783.3|113807.2|113767.4|23
1738599880000|2025-02-03 16:24:40|113824.3|113774.3|113820.7|113770.7|113831.6|113784.4|113804.5|113768.5|24
1738599890000|2025-02-03 16:24:50|113815.9|113765.9|113811.2|113761.2|113817.6|113767.6|113811.2|113761.2|9
1738599900000|2025-02-03 16:25:00|113812.2|113762.2|113804.5|113779.5|113820.3|113782.8|113795.6|113758|26
1738599910000|2025-02-03 16:25:10|113805.2|113780.2|113832.1|113782.1|113835.9|113800.2|113805.2|113773.6|22
1738599920000|2025-02-03 16:25:20|113831.1|113781.1|113832.2|113782.2|113834|113796|113815.9|113770|28
1738599930000|2025-02-03 16:25:30|113831.1|113781.1|113812.7|113762.7|113831.9|113794.1|113796.8|113762.7|36
1738599940000|2025-02-03 16:25:40|113807.1|113757.1|113808|113758|113816.4|113773.6|113798.6|113755.6|23
1738599950000|2025-02-03 16:25:50|113808.6|113758.6|113844.6|113794.6|113844.6|113794.6|113806.5|113756.5|23
1738599960000|2025-02-03 16:26:00|113845.1|113795.1|113833.6|113783.6|113848.5|113798.5|113822.6|113781.9|21
1738599970000|2025-02-03 16:26:10|113837.3|113787.3|113837.4|113812.4|113849|113813.4|113829.8|113779.8|32
1738599980000|2025-02-03 16:26:20|113839.5|113814.5|113883.4|113833.4|113883.4|113850.1|113839.5|113809.7|33
1738599990000|2025-02-03 16:26:30|113887.9|113837.9|113884.5|113834.5|113887.9|113846.4|113865.9|113824.4|28
1738600000000|2025-02-03 16:26:40|113885|113835|113882.1|113832.1|113885|113835|113876.4|113826.4|26
1738600010000|2025-02-03 16:26:50|113877.8|113827.8|113878.6|113828.6|113883.6|113842.4|113859.1|113826.2|20
1738600020000|2025-02-03 16:27:00|113884.8|113834.8|113931.3|113881.3|113933.5|113883.5|113875.5|113833.9|31
1738600030000|2025-02-03 16:27:10|113917.7|113892.7|113917|113867|113925.3|113892.7|113900.9|113866.3|35
1738600040000|2025-02-03 16:27:20|113916.7|113866.7|113914.3|113889.3|113932.3|113892.9|113907.7|113866.7|37
1738600050000|2025-02-03 16:27:30|113914.4|113889.4|113927.3|113877.3|113931.9|113889.8|113902.7|113874.7|29
1738600060000|2025-02-03 16:27:40|113929.2|113879.2|113951.1|113901.1|113952|113902|113914.5|113878.8|31
1738600070000|2025-02-03 16:27:50|113952.6|113902.6|113957|113907|113963.8|113913.8|113940.9|113890.9|38
1738600080000|2025-02-03 16:28:00|113958.3|113908.3|113949.5|113924.5|113976.6|113937.5|113943.5|113908.3|34
1738600090000|2025-02-03 16:28:10|113954.6|113929.6|113977.7|113927.7|113985.2|113935.2|113954.6|113916.3|35
1738600100000|2025-02-03 16:28:20|113975|113925|113974.5|113924.5|113979.7|113929.7|113971.3|113921.3|28
1738600110000|2025-02-03 16:28:30|113974.2|113924.2|113975.6|113925.6|113976|113936.9|113957.5|113914.9|37
1738600120000|2025-02-03 16:28:40|113974.4|113924.4|113977.5|113927.5|113981|113931|113972.6|113922.6|17
1738600130000|2025-02-03 16:28:50|113977.2|113927.2|113976.8|113926.8|113987.2|113937.2|113974.6|113924.6|30
1738600140000|2025-02-03 16:29:00|113964.3|113939.3|113970.6|113945.6|113977.8|113949.5|113963.3|113925.3|29
1738600150000|2025-02-03 16:29:10|113971.2|113946.2|113975.5|113950.5|113996.6|113953.2|113970.2|113937.6|27
1738600160000|2025-02-03 16:29:20|113975.6|113950.6|113998.1|113973.1|114012.3|113977.3|113975.6|113950.6|21
1738600170000|2025-02-03 16:29:30|114000|113975|114007.6|113982.6|114036.8|113986.8|113998.5|113970.6|31
1738600180000|2025-02-03 16:29:40|114006.3|113981.3|114000.3|113975.3|114011.7|113986.7|113993.2|113968.2|26
1738600190000|2025-02-03 16:29:50|113998.9|113973.9|114003.5|113953.5|114008.2|113974.4|113985.3|113953.5|16
1738600200000|2025-02-03 16:30:00|114004.5|113954.5|114016.1|113966.1|114017.9|113967.9|113997.2|113947.2|30
1738600210000|2025-02-03 16:30:10|114014.6|113964.6|114010.1|113960.1|114017.8|113967.8|114008.8|113958.8|33
1738600220000|2025-02-03 16:30:20|114009.3|113959.3|113988.3|113938.3|114009.9|113959.9|113988.3|113938.3|44
1738600230000|2025-02-03 16:30:30|113993|113943|113996.6|113946.6|113999.9|113949.9|113992.4|113942.4|28
1738600240000|2025-02-03 16:30:40|113996.1|113946.1|113992|113942|113996.1|113946.1|113981.7|113931.7|23
1738600250000|2025-02-03 16:30:50|113993.3|113943.3|113994|113944|114004|113954|113992.5|113942.5|45
1738600260000|2025-02-03 16:31:00|113992.3|113942.3|114015.9|113965.9|114016.3|113966.3|113992.3|113942.3|26
1738600270000|2025-02-03 16:31:10|114014.1|113964.1|114021.8|113971.8|114023.5|113973.5|114013.5|113963.5|16
1738600280000|2025-02-03 16:31:20|114020.9|113970.9|114013.1|113963.1|114022.5|113972.5|114010|113960|27
1738600290000|2025-02-03 16:31:30|114012.2|113962.2|114001.9|113951.9|114013.4|113963.4|113999.4|113949.4|36
1738600300000|2025-02-03 16:31:40|114000.5|113950.5|113993.9|113943.9|114005.1|113955.1|113990|113940|46
1738600310000|2025-02-03 16:31:50|113994.8|113944.8|113989.5|113939.5|114001.5|113951.5|113988.5|113938.5|35
1738600320000|2025-02-03 16:32:00|113987.5|113937.5|113966.7|113916.7|113987.7|113937.7|113966.7|113916.7|32
1738600330000|2025-02-03 16:32:10|113967.1|113917.1|113975.5|113925.5|113976.2|113926.2|113967.1|113917.1|21
1738600340000|2025-02-03 16:32:20|113975.4|113925.4|113980.8|113930.8|113980.8|113930.8|113974.5|113924.5|16
1738600350000|2025-02-03 16:32:30|113981|113931|114004|113954|114015.1|113965.1|113977.4|113927.4|33
1738600360000|2025-02-03 16:32:40|114004.5|113954.5|113985.4|113935.4|114004.5|113954.5|113985.4|113935.4|10
1738600370000|2025-02-03 16:32:50|113985|113935|114005.5|113955.5|114007.2|113957.2|113982.2|113932.2|43
1738600380000|2025-02-03 16:33:00|114005.9|113955.9|113986.6|113936.6|114005.9|113955.9|113984.8|113934.8|40
1738600390000|2025-02-03 16:33:10|113987.6|113937.6|113993.5|113943.5|113999.2|113949.2|113986.2|113936.2|37
1738600400000|2025-02-03 16:33:20|113994.8|113944.8|113981.3|113931.3|113996.8|113946.8|113981.3|113931.3|26
1738600410000|2025-02-03 16:33:30|113983.2|113933.2|113965.1|113915.1|113983.2|113933.2|113965.1|113915.1|32
1738600420000|2025-02-03 16:33:40|113965|113915|113958.4|113908.4|113965.1|113915.1|113958.4|113908.4|13
1738600430000|2025-02-03 16:33:50|113959.3|113909.3|113961.8|113911.8|113964.3|113914.3|113958.7|113908.7|17
1738600440000|2025-02-03 16:34:00|113961.9|113911.9|113959|113909|113961.9|113911.9|113958.8|113908.8|13
1738600450000|2025-02-03 16:34:10|113958.5|113908.5|113973.5|113923.5|113973.5|113923.5|113957.7|113907.7|13
1738600460000|2025-02-03 16:34:20|113974.6|113924.6|113976.4|113926.4|113976.5|113926.5|113972.6|113922.6|13
1738600470000|2025-02-03 16:34:30|113976.5|113926.5|113978.6|113928.6|113980.7|113930.7|113975|113925|15
1738600480000|2025-02-03 16:34:40|113978.9|113928.9|113977|113927|113993.4|113943.4|113975.1|113925.1|42
1738600490000|2025-02-03 16:34:50|113978.5|113928.5|113968.1|113918.1|113983.4|113933.4|113965.5|113915.5|34
1738600500000|2025-02-03 16:35:00|113966.6|113916.6|113942.6|113892.6|113966.6|113916.6|113941.3|113891.3|26
1738600510000|2025-02-03 16:35:10|113941.6|113891.6|113927.2|113877.2|113943|113893|113926.5|113876.5|42
1738600520000|2025-02-03 16:35:20|113928.1|113878.1|113944.6|113894.6|113944.6|113894.6|113926|113876|30
1738600530000|2025-02-03 16:35:30|113945.6|113895.6|113924.1|113874.1|113945.6|113895.6|113924|113874|29
1738600540000|2025-02-03 16:35:40|113923.6|113873.6|113940.8|113890.8|113943.8|113893.8|113923|113873|34
1738600550000|2025-02-03 16:35:50|113941.9|113891.9|113944.3|113894.3|113945.9|113895.9|113938.2|113888.2|29
1738600560000|2025-02-03 16:36:00|113945.2|113895.2|113932.2|113882.2|113945.2|113895.2|113932.2|113882.2|23
1738600570000|2025-02-03 16:36:10|113933.6|113883.6|113924|113874|113933.6|113883.6|113921.5|113871.5|21
1738600580000|2025-02-03 16:36:20|113926.2|113876.2|113922|113872|113926.2|113876.2|113918.1|113868.1|17
1738600590000|2025-02-03 16:36:30|113922.3|113872.3|113919.9|113869.9|113922.3|113872.3|113918.8|113868.8|14
1738600600000|2025-02-03 16:36:40|113919.2|113869.2|113917.1|113867.1|113919.2|113869.2|113916.4|113866.4|10
1738600610000|2025-02-03 16:36:50|113918.5|113868.5|113923.4|113873.4|113925.6|113875.6|113918.5|113868.5|12
1738600620000|2025-02-03 16:37:00|113924.6|113874.6|113929.6|113879.6|113929.6|113879.6|113920.7|113870.7|24
1738600630000|2025-02-03 16:37:10|113930.6|113880.6|113934.1|113884.1|113977.7|113897.8|113924.9|113843.8|31
1738600640000|2025-02-03 16:37:20|113929.1|113879.1|113958.5|113908.5|113959.2|113909.2|113929.1|113879.1|35
1738600650000|2025-02-03 16:37:30|113959.2|113909.2|113965.9|113915.9|113965.9|113915.9|113954.8|113904.8|36
1738600660000|2025-02-03 16:37:40|113965.2|113915.2|113955.9|113905.9|113965.2|113915.2|113955.9|113905.9|42
1738600670000|2025-02-03 16:37:50|113956.6|113906.6|113960.3|113910.3|113960.3|113910.3|113955.7|113905.7|27
1738600680000|2025-02-03 16:38:00|113949.1|113899.1|113959.8|113909.8|113962.7|113912.7|113949.1|113899.1|27
1738600690000|2025-02-03 16:38:10|113960.1|113910.1|113961.8|113911.8|113963.5|113913.5|113960.1|113910.1|17
1738600700000|2025-02-03 16:38:20|113962|113912|113960.9|113910.9|113965.3|113915.3|113960.4|113910.4|25
1738600710000|2025-02-03 16:38:30|113961.7|113911.7|113986.2|113936.2|113986.2|113936.2|113958.3|113908.3|49
1738600720000|2025-02-03 16:38:40|113985.4|113935.4|113993.3|113943.3|113999.1|113949.1|113978.9|113928.9|53
1738600730000|2025-02-03 16:38:50|113991.2|113941.2|113983.6|113933.6|113991.4|113941.4|113978.9|113928.9|34
1738600740000|2025-02-03 16:39:00|113983.8|113933.8|113977|113927|113984.6|113934.6|113975.8|113925.8|34
1738600750000|2025-02-03 16:39:10|113978|113928|113984.4|113934.4|113984.4|113934.4|113975.3|113925.3|32
1738600760000|2025-02-03 16:39:20|113984.8|113934.8|113983.7|113933.7|113984.8|113934.8|113982.5|113932.5|10
1738600770000|2025-02-03 16:39:30|113983.8|113933.8|113966.2|113916.2|113984.1|113934.1|113958.4|113908.4|30
1738600780000|2025-02-03 16:39:40|113964.7|113914.7|113957.2|113907.2|113964.7|113914.7|113954.5|113904.5|16
1738600790000|2025-02-03 16:39:50|113956.4|113906.4|113960.6|113910.6|113961.6|113911.6|113952.9|113902.9|17
1738600800000|2025-02-03 16:40:00|113959.7|113909.7|113944.5|113894.5|113959.7|113909.7|113940.2|113890.2|33
1738600810000|2025-02-03 16:40:10|113945.2|113895.2|113941.1|113891.1|113948.9|113898.9|113940.2|113890.2|38
1738600820000|2025-02-03 16:40:20|113941.2|113891.2|113951.9|113901.9|113958.1|113908.1|113941.2|113891.2|19
1738600830000|2025-02-03 16:40:30|113954.5|113904.5|113959.6|113909.6|113959.6|113909.6|113946.2|113896.2|33
1738600840000|2025-02-03 16:40:40|113961.7|113911.7|113956.3|113906.3|113966.1|113916.1|113956.3|113906.3|16
1738600850000|2025-02-03 16:40:50|113956.1|113906.1|113967.2|113917.2|113969.5|113919.5|113955.5|113905.5|27
1738600860000|2025-02-03 16:41:00|113968.1|113918.1|113984.8|113934.8|113986|113936|113964.5|113914.5|37
1738600870000|2025-02-03 16:41:10|113984.9|113934.9|113960.6|113910.6|113988.5|113938.5|113958.2|113908.2|38
1738600880000|2025-02-03 16:41:20|113961|113911|113979.9|113929.9|113985.4|113935.4|113949|113899|46
1738600890000|2025-02-03 16:41:30|113979.8|113929.8|113983.6|113933.6|113984.3|113934.3|113960.9|113910.9|38
1738600900000|2025-02-03 16:41:40|113985.3|113935.3|113981.7|113931.7|113985.3|113935.3|113976.8|113926.8|21
1738600910000|2025-02-03 16:41:50|113981.3|113931.3|113981.7|113931.7|113984.7|113934.7|113980.7|113930.7|19
1738600920000|2025-02-03 16:42:00|113982.6|113932.6|113979.6|113929.6|113983.7|113933.7|113976.8|113926.8|24
1738600930000|2025-02-03 16:42:10|113978.8|113928.8|113979.8|113929.8|113980.3|113930.3|113974.2|113924.2|17
1738600940000|2025-02-03 16:42:20|113979.7|113929.7|113979.5|113929.5|113979.9|113929.9|113978.6|113928.6|7
1738600950000|2025-02-03 16:42:30|113980.3|113930.3|113985.4|113935.4|113985.4|113935.4|113979.3|113929.3|17
1738600960000|2025-02-03 16:42:40|113987.2|113937.2|113985.8|113935.8|113987.2|113937.2|113983.4|113933.4|18
1738600970000|2025-02-03 16:42:50|113985|113935|113987.6|113937.6|113987.6|113937.6|113978.7|113928.7|26
1738600980000|2025-02-03 16:43:00|113986.9|113936.9|113979|113929|113986.9|113936.9|113973.6|113923.6|25
1738600990000|2025-02-03 16:43:10|113979.7|113929.7|113984.9|113934.9|113986.7|113936.7|113979.4|113929.4|18
1738601000000|2025-02-03 16:43:20|113984.1|113934.1|113993.2|113943.2|113993.2|113943.2|113984.1|113934.1|10
1738601010000|2025-02-03 16:43:30|113995.1|113945.1|113988.3|113938.3|113996.3|113946.3|113983.6|113933.6|22
1738601020000|2025-02-03 16:43:40|113987.6|113937.6|113983.3|113933.3|113993|113943|113981.9|113931.9|24
1738601030000|2025-02-03 16:43:50|113982.7|113932.7|113993|113943|113997.2|113947.2|113982|113932|37
1738601040000|2025-02-03 16:44:00|113994.1|113944.1|114004.9|113954.9|114004.9|113954.9|113990.9|113940.9|45
1738601050000|2025-02-03 16:44:10|114000.4|113950.4|113987.1|113937.1|114002.6|113952.6|113977.1|113927.1|38
1738601060000|2025-02-03 16:44:20|113987.9|113937.9|113983.7|113933.7|113991.5|113941.5|113983.6|113933.6|22
1738601070000|2025-02-03 16:44:30|113987.5|113937.5|113989.4|113939.4|113990|113940|113984.6|113934.6|27
1738601080000|2025-02-03 16:44:40|113990.3|113940.3|113992|113942|113994.8|113944.8|113989.4|113939.4|17
1738601090000|2025-02-03 16:44:50|113992.7|113942.7|114012.1|113962.1|114014.4|113964.4|113988|113938|30
1738601100000|2025-02-03 16:45:00|113996|113946|114003.6|113953.6|114009.9|113959.9|113996|113946|25
1738601110000|2025-02-03 16:45:10|114004|113954|114004.3|113954.3|114008|113958|113995.1|113945.1|38
1738601120000|2025-02-03 16:45:20|114003.7|113953.7|114009.8|113959.8|114016.8|113966.8|113995.4|113945.4|39
1738601130000|2025-02-03 16:45:30|114010.9|113960.9|114005.8|113955.8|114010.9|113960.9|114005.6|113955.6|14
1738601140000|2025-02-03 16:45:40|114006.8|113956.8|114005.1|113955.1|114065.7|113963.7|113993.3|113904.3|48
1738601150000|2025-02-03 16:45:50|114005.4|113955.4|113990.5|113940.5|114096|113967.2|113986.3|113911.5|41
1738601160000|2025-02-03 16:46:00|114044.8|113994.8|114026.8|113976.8|114044.8|113994.8|114023.3|113973.3|49
1738601170000|2025-02-03 16:46:10|114029.4|113979.4|114014.7|113964.7|114029.4|113979.4|114006.2|113956.2|29
1738601180000|2025-02-03 16:46:20|114015.6|113965.6|114012.4|113962.4|114020.2|113970.2|114009.6|113959.6|28
1738601190000|2025-02-03 16:46:30|114012.9|113962.9|114015|113965|114017|113967|114009.8|113959.8|21
1738601200000|2025-02-03 16:46:40|114015.2|113965.2|114016.1|113966.1|114019.4|113969.4|114012.8|113962.8|18
1738601210000|2025-02-03 16:46:50|114015.3|113965.3|114016.2|113966.2|114018|113968|114013.6|113963.6|25
1738601220000|2025-02-03 16:47:00|114016.7|113966.7|114015.3|113965.3|114017.3|113967.3|114013.1|113963.1|17
1738601230000|2025-02-03 16:47:10|114014.5|113964.5|114015.6|113965.6|114015.7|113965.7|114012.6|113962.6|12
1738601240000|2025-02-03 16:47:20|114015.5|113965.5|114016.1|113966.1|114022.5|113972.5|114015.2|113965.2|11
1738601250000|2025-02-03 16:47:30|114016.8|113966.8|114009.2|113959.2|114020.8|113970.8|114008.3|113958.3|24
1738601260000|2025-02-03 16:47:40|114010|113960|114038|113988|114038.8|113988.8|114010|113960|23
1738601270000|2025-02-03 16:47:50|114037.7|113987.7|114042.6|113992.6|114042.9|113992.9|114036.1|113986.1|23
1738601280000|2025-02-03 16:48:00|114042.3|113992.3|114046|113996|114047.1|113997.1|114025|113975|22
1738601290000|2025-02-03 16:48:10|114047.2|113997.2|114039|113989|114048.5|113998.5|114034.1|113984.1|21
1738601300000|2025-02-03 16:48:20|114040|113990|114036|113986|114040.7|113990.7|114029.3|113979.3|22
1738601310000|2025-02-03 16:48:30|114037|113987|114039.5|113989.5|114040.7|113990.7|114034.9|113984.9|20
1738601320000|2025-02-03 16:48:40|114039.2|113989.2|114030|113980|114041.3|113991.3|114030|113980|24
1738601330000|2025-02-03 16:48:50|114028.8|113978.8|114024.4|113974.4|114030.3|113980.3|114023.2|113973.2|19
1738601340000|2025-02-03 16:49:00|114024.5|113974.5|114026.7|113976.7|114028.5|113978.5|114022.5|113972.5|16
1738601350000|2025-02-03 16:49:10|114028.8|113978.8|114038.9|113988.9|114038.9|113988.9|114027.2|113977.2|19
1738601360000|2025-02-03 16:49:20|114037.4|113987.4|114079.7|114029.7|114172.9|114063.6|114037.4|113971.6|48
1738601370000|2025-02-03 16:49:30|114081|114031|114080.6|114030.6|114086.2|114036.2|114057.8|114007.8|49
1738601380000|2025-02-03 16:49:40|114080|114030|114100.3|114050.3|114100.3|114050.3|114075.4|114025.4|30
1738601390000|2025-02-03 16:49:50|114098.8|114048.8|114103.2|114053.2|114117|114067|114094.6|114044.6|38
1738601400000|2025-02-03 16:50:00|114105.2|114055.2|114076.1|114026.1|114105.2|114055.2|114071.9|114021.9|43
1738601410000|2025-02-03 16:50:10|114077.6|114027.6|114077.4|114027.4|114110.1|114060.1|114077.4|114027.4|37
1738601420000|2025-02-03 16:50:20|114083.6|114033.6|114078.2|114028.2|114088.6|114038.6|114065.4|114015.4|48
1738601430000|2025-02-03 16:50:30|114080.2|114030.2|114085.3|114035.3|114101.1|114051.1|114080.2|114030.2|45
1738601440000|2025-02-03 16:50:40|114083|114033|114091.5|114041.5|114136.1|114045.1|114082.7|113988.9|35
1738601450000|2025-02-03 16:50:50|114089.3|114039.3|114086.9|114036.9|114095|114045|114084.7|114034.7|22
1738601460000|2025-02-03 16:51:00|114085.5|114035.5|114076.7|114026.7|114120.6|114035.5|114064.2|113973.6|39
1738601470000|2025-02-03 16:51:10|114075.4|114025.4|114067.2|114017.2|114078.1|114028.1|114055.5|114005.5|46
1738601480000|2025-02-03 16:51:20|114069.5|114019.5|114068.3|114018.3|114076.3|114026.3|114065.7|114015.7|23
1738601490000|2025-02-03 16:51:30|114068.9|114018.9|114095|114045|114097.5|114047.5|114065.3|114015.3|38
1738601500000|2025-02-03 16:51:40|114093.7|114043.7|114085.9|114035.9|114100.7|114050.7|114081.9|114031.9|30
1738601510000|2025-02-03 16:51:50|114084.8|114034.8|114075.4|114025.4|114085.8|114035.8|114073.9|114023.9|21
1738601520000|2025-02-03 16:52:00|114075.8|114025.8|114078.5|114028.5|114079.6|114029.6|114062.6|114012.6|33
1738601530000|2025-02-03 16:52:10|114078.3|114028.3|114071.9|114021.9|114080.5|114030.5|114066.9|114016.9|21
1738601540000|2025-02-03 16:52:20|114072.9|114022.9|114072.7|114022.7|114073.9|114023.9|114072.2|114022.2|13
1738601550000|2025-02-03 16:52:30|114072.5|114022.5|114053.4|114003.4|114072.5|114022.5|114041.6|113991.6|24
1738601560000|2025-02-03 16:52:40|114052.2|114002.2|114077.6|114027.6|114078.7|114028.7|114052.2|114002.2|21
1738601570000|2025-02-03 16:52:50|114078.9|114028.9|114068.9|114018.9|114078.9|114028.9|114065.2|114015.2|30
1738601580000|2025-02-03 16:53:00|114070.4|114020.4|114081.9|114031.9|114084.3|114034.3|114070.4|114020.4|22
1738601590000|2025-02-03 16:53:10|114080.8|114030.8|114074|114024|114082.9|114032.9|114072.5|114022.5|30
1738601600000|2025-02-03 16:53:20|114074.2|114024.2|114080.3|114030.3|114080.3|114030.3|114072|114022|22
1738601610000|2025-02-03 16:53:30|114080.7|114030.7|114074.5|114024.5|114082.7|114032.7|114063.3|114013.3|36
1738601620000|2025-02-03 16:53:40|114075.7|114025.7|114085.4|114035.4|114090.1|114040.1|114073.9|114023.9|41
1738601630000|2025-02-03 16:53:50|114085|114035|114077|114027|114088.9|114038.9|114068.9|114018.9|24
1738601640000|2025-02-03 16:54:00|114076.8|114026.8|114088.3|114038.3|114090.4|114040.4|114076.8|114026.8|22
1738601650000|2025-02-03 16:54:10|114089.7|114039.7|114085.9|114035.9|114097.1|114047.1|114083.9|114033.9|30
1738601660000|2025-02-03 16:54:20|114084.8|114034.8|114088.9|114038.9|114089.5|114039.5|114082.4|114032.4|24
1738601670000|2025-02-03 16:54:30|114087.3|114037.3|114075.1|114025.1|114090.4|114040.4|114070.1|114020.1|27
1738601680000|2025-02-03 16:54:40|114074|114024|114091.5|114041.5|114091.5|114041.5|114073.7|114023.7|26
1738601690000|2025-02-03 16:54:50|114091.9|114041.9|114087.4|114037.4|114092.1|114042.1|114084.8|114034.8|28
1738601700000|2025-02-03 16:55:00|114088.7|114038.7|114104.9|114054.9|114106.8|114056.8|114088.6|114038.6|20
1738601710000|2025-02-03 16:55:10|114105|114055|114098.8|114048.8|114116.5|114066.5|114097.7|114047.7|27
1738601720000|2025-02-03 16:55:20|114099.9|114049.9|114083.4|114033.4|114102.6|114052.6|114080.3|114030.3|32
1738601730000|2025-02-03 16:55:30|114085.6|114035.6|114099.8|114049.8|114099.8|114049.8|114085.6|114035.6|27
1738601740000|2025-02-03 16:55:40|114098.7|114048.7|114099.9|114049.9|114102.3|114052.3|114093.3|114043.3|18
1738601750000|2025-02-03 16:55:50|114100|114050|114102.9|114052.9|114103.2|114053.2|114098.9|114048.9|13
1738601760000|2025-02-03 16:56:00|114103.2|114053.2|114108.9|114058.9|114109.7|114059.7|114102.7|114052.7|14
1738601770000|2025-02-03 16:56:10|114107.7|114057.7|114120.7|114070.7|114120.7|114070.7|114105.3|114055.3|33
1738601780000|2025-02-03 16:56:20|114115.5|114065.5|114173.6|114123.6|114174.5|114124.5|114114|114064|59
1738601790000|2025-02-03 16:56:30|114170.2|114120.2|114242.6|114107.2|114288|114191.3|114165.4|114075.3|64
1738601800000|2025-02-03 16:56:40|114252|114115.1|114214.8|114164.8|114252|114172.5|114184.9|114115.1|48
1738601810000|2025-02-03 16:56:50|114215.5|114165.5|114156.9|114106.9|114240.3|114168.2|114134.2|113945.1|72
1738601820000|2025-02-03 16:57:00|114151.8|114101.8|114182|114132|114195.5|114145.5|114151.8|114101.8|52
1738601830000|2025-02-03 16:57:10|114185.8|114135.8|114153.7|114103.7|114185.8|114135.8|114137.7|114087.7|43
1738601840000|2025-02-03 16:57:20|114160.6|114110.6|114271|114121.9|114271|114165.5|114151.8|114101.8|36
1738601850000|2025-02-03 16:57:30|114269.3|114119.9|114210.7|114160.7|114334.3|114168.4|114200.2|114108.3|66
1738601860000|2025-02-03 16:57:40|114216.8|114166.8|114210.4|114160.4|114270.4|114190.2|114207.6|114134.7|41
1738601870000|2025-02-03 16:57:50|114209.2|114159.2|114186.8|114136.8|114275.3|114166.1|114180.9|114116.3|53
1738601880000|2025-02-03 16:58:00|114188.1|114138.1|114211.3|114161.3|114211.3|114161.3|114176.7|114126.7|30
1738601890000|2025-02-03 16:58:10|114211.1|114161.1|114238.3|114188.3|114241.8|114191.8|114210|114160|48
1738601900000|2025-02-03 16:58:20|114236.4|114186.4|114205.9|114155.9|114254|114204|114195.8|114145.8|49
1738601910000|2025-02-03 16:58:30|114206.2|114156.2|114218.7|114168.7|114231.4|114181.4|114197.9|114147.9|43
1738601920000|2025-02-03 16:58:40|114231.2|114181.2|114255.7|114205.7|114301.8|114240.3|114229|114150.3|55
1738601930000|2025-02-03 16:58:50|114256.5|114206.5|114230.1|114180.1|114259.9|114209.9|114225.2|114175.2|52
1738601940000|2025-02-03 16:59:00|114232.5|114182.5|114224.7|114174.7|114246.7|114196.7|114218.8|114168.8|46
1738601950000|2025-02-03 16:59:10|114223.5|114173.5|114187.6|114137.6|114223.7|114173.7|114186|114136|42
1738601960000|2025-02-03 16:59:20|114188.1|114138.1|114239.1|114189.1|114268.4|114218.4|114188.1|114138.1|52
1738601970000|2025-02-03 16:59:30|114237.8|114187.8|114240.6|114190.6|114251.3|114201.3|114229.2|114179.2|55
1738601980000|2025-02-03 16:59:40|114235|114185|114233|114183|114240.2|114190.2|114216.7|114166.7|45
1738601990000|2025-02-03 16:59:50|114233.7|114183.7|114219.3|114169.3|114245|114195|114202.3|114152.3|44
1738602000000|2025-02-03 17:00:00|114224.3|114174.3|114248.7|114198.7|114296|114200.8|114217.7|114108.9|56
1738602010000|2025-02-03 17:00:10|114248.5|114198.5|114196.2|114146.2|114252.2|114202.2|114196.2|114146.2|47
1738602020000|2025-02-03 17:00:20|114195.4|114145.4|114196.8|114146.8|114248.3|114154.1|114178.2|114083.4|52
1738602030000|2025-02-03 17:00:30|114196.5|114146.5|114174.4|114124.4|114196.5|114146.5|114159|114109|51
1738602040000|2025-02-03 17:00:40|114174.6|114124.6|114173.8|114123.8|114178.8|114128.8|114149.8|114099.8|55
1738602050000|2025-02-03 17:00:50|114176.2|114126.2|114159.3|114109.3|114176.2|114126.2|114140.2|114090.2|54
1738602060000|2025-02-03 17:01:00|114157.8|114107.8|114138.3|114088.3|114170.4|114120.4|114131.1|114081.1|38
1738602070000|2025-02-03 17:01:10|114137.3|114087.3|114196.4|114146.4|114197.1|114147.1|114137.3|114087.3|53
1738602080000|2025-02-03 17:01:20|114195.2|114145.2|114168.5|114118.5|114195.2|114145.2|114163.9|114113.9|57
1738602090000|2025-02-03 17:01:30|114169.6|114119.6|114181.1|114131.1|114187.4|114137.4|114155.1|114105.1|42
1738602100000|2025-02-03 17:01:40|114180.5|114130.5|114215.1|114165.1|114215.1|114165.1|114172.4|114122.4|33
1738602110000|2025-02-03 17:01:50|114216.3|114166.3|114191.7|114141.7|114216.3|114166.3|114190.1|114140.1|33
1738602120000|2025-02-03 17:02:00|114193.2|114143.2|114237.3|114187.3|114239|114189|114191.3|114141.3|28
1738602130000|2025-02-03 17:02:10|114237.9|114187.9|114245.7|114195.7|114245.7|114195.7|114235.4|114185.4|26
1738602140000|2025-02-03 17:02:20|114248.9|114198.9|114266.8|114216.8|114266.8|114216.8|114244.8|114194.8|37
1738602150000|2025-02-03 17:02:30|114262.9|114212.9|114265.4|114215.4|114303.4|114224.6|114247.9|114158.7|33
1738602160000|2025-02-03 17:02:40|114256.6|114206.6|114232.2|114182.2|114317.3|114206.6|114209.6|114137|49
1738602170000|2025-02-03 17:02:50|114226.6|114176.6|114223.9|114173.9|114233.8|114183.8|114216.9|114166.9|36
1738602180000|2025-02-03 17:03:00|114225.1|114175.1|114224.6|114174.6|114230.9|114180.9|114221.9|114171.9|41
1738602190000|2025-02-03 17:03:10|114224|114174|114223.5|114173.5|114286.4|114182.4|114218.8|114114.6|34
1738602200000|2025-02-03 17:03:20|114221.2|114171.2|114184.8|114134.8|114222.5|114172.5|114184.8|114134.8|34
1738602210000|2025-02-03 17:03:30|114188.1|114138.1|114163.7|114113.7|114227.2|114138.1|114162.8|114082.1|31
1738602220000|2025-02-03 17:03:40|114169.6|114119.6|114173.6|114123.6|114185.5|114135.5|114164.1|114114.1|32
1738602230000|2025-02-03 17:03:50|114177.6|114127.6|114177.3|114127.3|114191.9|114141.9|114161.6|114111.6|30
1738602240000|2025-02-03 17:04:00|114175.5|114125.5|114157.2|114107.2|114178.2|114128.2|114156.8|114106.8|24
1738602250000|2025-02-03 17:04:10|114157.5|114107.5|114149.3|114099.3|114166.1|114116.1|114147.6|114097.6|44
1738602260000|2025-02-03 17:04:20|114150.5|114100.5|114158.7|114108.7|114163.7|114113.7|114148.8|114098.8|33
1738602270000|2025-02-03 17:04:30|114156.2|114106.2|114132.9|114082.9|114158.4|114108.4|114124.9|114074.9|31
1738602280000|2025-02-03 17:04:40|114129.3|114079.3|114118.2|114068.2|114129.3|114079.3|114117.2|114067.2|32
1738602290000|2025-02-03 17:04:50|114119.3|114069.3|114124|114074|114135.4|114085.4|114119.3|114069.3|27
1738602300000|2025-02-03 17:05:00|114122|114072|114106.9|114056.9|114126.4|114076.4|114100.7|114050.7|36
1738602310000|2025-02-03 17:05:10|114104.4|114054.4|114110.9|114060.9|114114.8|114064.8|114102.4|114052.4|23
1738602320000|2025-02-03 17:05:20|114112.6|114062.6|114115.5|114065.5|114117.2|114067.2|114106.6|114056.6|28
1738602330000|2025-02-03 17:05:30|114114.4|114064.4|114113.7|114063.7|114122.8|114072.8|114109.9|114059.9|33
1738602340000|2025-02-03 17:05:40|114113|114063|114111.9|114061.9|114120.1|114070.1|114109.7|114059.7|22
1738602350000|2025-02-03 17:05:50|114111.6|114061.6|114093.3|114043.3|114113.8|114063.8|114091.8|114041.8|35
1738602360000|2025-02-03 17:06:00|114092.1|114042.1|114093.6|114043.6|114097.6|114047.6|114091.1|114041.1|22
1738602370000|2025-02-03 17:06:10|114093.1|114043.1|114103.6|114053.6|114106.9|114056.9|114091.5|114041.5|27
1738602380000|2025-02-03 17:06:20|114103.8|114053.8|114102.3|114052.3|114108.5|114058.5|114101.5|114051.5|27
1738602390000|2025-02-03 17:06:30|114103.7|114053.7|114110|114060|114112|114062|114095.8|114045.8|33
1738602400000|2025-02-03 17:06:40|114108.5|114058.5|114132.2|114082.2|114132.2|114082.2|114105.4|114055.4|35
1738602410000|2025-02-03 17:06:50|114131.5|114081.5|114117.1|114067.1|114132.2|114082.2|114117.1|114067.1|33
1738602420000|2025-02-03 17:07:00|114120.7|114070.7|114134.8|114084.8|114136.1|114086.1|114119.6|114069.6|34
1738602430000|2025-02-03 17:07:10|114130.6|114080.6|114139.9|114089.9|114141.6|114091.6|114128.8|114078.8|24
1738602440000|2025-02-03 17:07:20|114139.7|114089.7|114147.1|114097.1|114147.2|114097.2|114137|114087|28
1738602450000|2025-02-03 17:07:30|114148.5|114098.5|114156.9|114106.9|114157.3|114107.3|114148.5|114098.5|15
1738602460000|2025-02-03 17:07:40|114157|114107|114158.6|114108.6|114160.8|114110.8|114157|114107|22
1738602470000|2025-02-03 17:07:50|114157.4|114107.4|114157.6|114107.6|114161.5|114111.5|114157.4|114107.4|17
1738602480000|2025-02-03 17:08:00|114158.7|114108.7|114152.4|114102.4|114159.1|114109.1|114152|114102|20
1738602490000|2025-02-03 17:08:10|114151.8|114101.8|114155.2|114105.2|114155.5|114105.5|114139.8|114089.8|20
1738602500000|2025-02-03 17:08:20|114154.7|114104.7|114149.3|114099.3|114163.3|114113.3|114147.1|114097.1|25
1738602510000|2025-02-03 17:08:30|114150|114100|114143.9|114093.9|114162.7|114112.7|114135.9|114085.9|39
1738602520000|2025-02-03 17:08:40|114143.1|114093.1|114146.4|114096.4|114146.4|114096.4|114135.5|114085.5|18
1738602530000|2025-02-03 17:08:50|114146.8|114096.8|114145.1|114095.1|114148.8|114098.8|114144.2|114094.2|21
1738602540000|2025-02-03 17:09:00|114146.7|114096.7|114140.5|114090.5|114147.3|114097.3|114139.4|114089.4|23
1738602550000|2025-02-03 17:09:10|114141.7|114091.7|114135.4|114085.4|114152.6|114102.6|114133.6|114083.6|31
1738602560000|2025-02-03 17:09:20|114134.5|114084.5|114129.5|114079.5|114134.5|114084.5|114122.9|114072.9|24
1738602570000|2025-02-03 17:09:30|114128.3|114078.3|114124.2|114074.2|114128.3|114078.3|114116.2|114066.2|30
1738602580000|2025-02-03 17:09:40|114124.6|114074.6|114132.9|114082.9|114134.3|114084.3|114124.6|114074.6|27
1738602590000|2025-02-03 17:09:50|114133|114083|114118|114068|114133.1|114083.1|114118|114068|36
1738602600000|2025-02-03 17:10:00|114117|114067|114125.3|114075.3|114133.6|114083.6|114117|114067|49
1738602610000|2025-02-03 17:10:10|114123.8|114073.8|114121.7|114071.7|114135.5|114085.5|114121.7|114071.7|39
1738602620000|2025-02-03 17:10:20|114120.7|114070.7|114116.1|114066.1|114120.9|114070.9|114112.2|114062.2|39
1738602630000|2025-02-03 17:10:30|114114.7|114064.7|114111.9|114061.9|114116.9|114066.9|114107.1|114057.1|28
1738602640000|2025-02-03 17:10:40|114101.8|114051.8|114204.1|114072.6|114204.1|114122|114101.1|114025|49
1738602650000|2025-02-03 17:10:50|114170.8|114120.8|114164.9|114114.9|114173.6|114123.6|114161.6|114111.6|55
1738602660000|2025-02-03 17:11:00|114162.7|114112.7|114169.3|114119.3|114177.9|114127.9|114162.7|114112.7|57
1738602670000|2025-02-03 17:11:10|114174.3|114124.3|114151|114101|114184.6|114134.6|114146.5|114096.5|52
1738602680000|2025-02-03 17:11:20|114149.3|114099.3|114144|114094|114151.4|114101.4|114136.5|114086.5|48
1738602690000|2025-02-03 17:11:30|114145.5|114095.5|114150.5|114100.5|114151.5|114101.5|114130.3|114080.3|59
1738602700000|2025-02-03 17:11:40|114149.3|114099.3|114141.3|114091.3|114153.1|114103.1|114141.3|114091.3|43
1738602710000|2025-02-03 17:11:50|114143.5|114093.5|114145.3|114095.3|114146.6|114096.6|114138.5|114088.5|30
1738602720000|2025-02-03 17:12:00|114145.4|114095.4|114142.5|114092.5|114149.4|114099.4|114137.2|114087.2|59
1738602730000|2025-02-03 17:12:10|114141|114091|114122.5|114072.5|114174.3|114093|114111.9|114025.3|52
1738602740000|2025-02-03 17:12:20|114120.9|114070.9|114126.7|114076.7|114130.6|114080.6|114117|114067|50
1738602750000|2025-02-03 17:12:30|114113.8|114063.8|114112.9|114062.9|114124.9|114074.9|114111.7|114061.7|50
1738602760000|2025-02-03 17:12:40|114112.1|114062.1|114103.4|114053.4|114116.6|114066.6|114100.5|114050.5|48
1738602770000|2025-02-03 17:12:50|114099.7|114049.7|114088.1|114038.1|114106.1|114056.1|114080.1|114030.1|51
1738602780000|2025-02-03 17:13:00|114087|114037|114102.7|114052.7|114102.7|114052.7|114087|114037|56
1738602790000|2025-02-03 17:13:10|114101.3|114051.3|114119.5|114069.5|114119.5|114069.5|114093.8|114043.8|50
1738602800000|2025-02-03 17:13:20|114123.1|114073.1|114103.5|114053.5|114123.6|114073.6|114103.1|114053.1|45
1738602810000|2025-02-03 17:13:30|114102.1|114052.1|114110.7|114060.7|114111.9|114061.9|114092.8|114042.8|39
1738602820000|2025-02-03 17:13:40|114108.1|114058.1|114152.3|114026.4|114168|114078.2|114108.1|114026.4|37
1738602830000|2025-02-03 17:13:50|114113.5|114063.5|114113.2|114063.2|114116.9|114066.9|114109.1|114059.1|36
1738602840000|2025-02-03 17:14:00|114115.2|114065.2|114104.8|114054.8|114153.7|114069.3|114104.8|114012.7|33
1738602850000|2025-02-03 17:14:10|114104.5|114054.5|114119.3|114069.3|114158.9|114072.3|114104.5|114022.4|42
1738602860000|2025-02-03 17:14:20|114118|114068|114119.6|114069.6|114123|114073|114109.6|114059.6|27
1738602870000|2025-02-03 17:14:30|114120.3|114070.3|114135.5|114085.5|114138|114088|114116.2|114066.2|38
1738602880000|2025-02-03 17:14:40|114136.8|114086.8|114141.2|114091.2|114170|114091.2|114124.3|114036.7|27
1738602890000|2025-02-03 17:14:50|114140.9|114090.9|114142.9|114092.9|114145|114095|114137.8|114087.8|18
1738602900000|2025-02-03 17:15:00|114145.4|114095.4|114138.4|114088.4|114152.4|114102.4|114137.9|114087.9|30
1738602910000|2025-02-03 17:15:10|114135.2|114085.2|114147.5|114097.5|114147.5|114097.5|114135.2|114085.2|17
1738602920000|2025-02-03 17:15:20|114147.6|114097.6|114132.7|114082.7|114153.7|114103.7|114132.7|114082.7|27
1738602930000|2025-02-03 17:15:30|114135.3|114085.3|114134.9|114084.9|114135.4|114085.4|114132.1|114082.1|9
1738602940000|2025-02-03 17:15:40|114138|114088|114135.8|114085.8|114139.2|114089.2|114132.6|114082.6|14
1738602950000|2025-02-03 17:15:50|114134.3|114084.3|114139.7|114089.7|114151.4|114101.4|114134.3|114084.3|24
1738602960000|2025-02-03 17:16:00|114141.9|114091.9|114154|114104|114154.2|114104.2|114141.9|114091.9|18
1738602970000|2025-02-03 17:16:10|114151.4|114101.4|114148.5|114098.5|114160.5|114110.5|114147.1|114097.1|23
1738602980000|2025-02-03 17:16:20|114145.9|114095.9|114127.1|114077.1|114148.8|114098.8|114123.9|114073.9|26
1738602990000|2025-02-03 17:16:30|114127.9|114077.9|114143.7|114093.7|114143.7|114093.7|114127.7|114077.7|34
1738603000000|2025-02-03 17:16:40|114145.7|114095.7|114157.7|114107.7|114157.7|114107.7|114145.7|114095.7|17
1738603010000|2025-02-03 17:16:50|114158.2|114108.2|114164.4|114114.4|114172.5|114122.5|114158.2|114108.2|31
1738603020000|2025-02-03 17:17:00|114167.2|114117.2|114174.8|114124.8|114184.7|114134.7|114167.2|114117.2|30
1738603030000|2025-02-03 17:17:10|114174.6|114124.6|114157.8|114107.8|114174.6|114124.6|114154.3|114104.3|27
1738603040000|2025-02-03 17:17:20|114154.2|114104.2|114151.8|114101.8|114157.9|114107.9|114147.3|114097.3|20
1738603050000|2025-02-03 17:17:30|114152|114102|114162.1|114112.1|114167.5|114117.5|114142.2|114092.2|34
1738603060000|2025-02-03 17:17:40|114155.9|114105.9|114163.8|114113.8|114163.9|114113.9|114151.9|114101.9|37
1738603070000|2025-02-03 17:17:50|114164.9|114114.9|114162|114112|114164.9|114114.9|114161|114111|12
1738603080000|2025-02-03 17:18:00|114160.3|114110.3|114156.4|114106.4|114160.3|114110.3|114141.5|114091.5|44
1738603090000|2025-02-03 17:18:10|114154.9|114104.9|114161.4|114111.4|114164.7|114114.7|114144.2|114094.2|37
1738603100000|2025-02-03 17:18:20|114160.3|114110.3|114160.8|114110.8|114161.7|114111.7|114146.2|114096.2|22
1738603110000|2025-02-03 17:18:30|114161.2|114111.2|114154|114104|114162.4|114112.4|114145.1|114095.1|28
1738603120000|2025-02-03 17:18:40|114151.9|114101.9|114169.2|114119.2|114172|114122|114151.9|114101.9|20
1738603130000|2025-02-03 17:18:50|114168.3|114118.3|114154.9|114104.9|114169.4|114119.4|114150.4|114100.4|16
1738603140000|2025-02-03 17:19:00|114155.9|114105.9|114196.6|114068.8|114200.9|114109.6|114149.9|114066|19
1738603150000|2025-02-03 17:19:10|114150.8|114100.8|114157.3|114107.3|114160.7|114110.7|114150.8|114100.8|42
1738603160000|2025-02-03 17:19:20|114159.4|114109.4|114162.3|114112.3|114165.1|114115.1|114152.4|114102.4|39
1738603170000|2025-02-03 17:19:30|114161.5|114111.5|114153.2|114103.2|114194.5|114111.5|114145.4|114066.3|32
1738603180000|2025-02-03 17:19:40|114190.7|114065.6|114155.6|114105.6|114190.7|114110.8|114147|114065.6|34
1738603190000|2025-02-03 17:19:50|114156.2|114106.2|114144.2|114094.2|114202.6|114109.4|114144.2|114066.8|21
1738603200000|2025-02-03 17:20:00|114147|114097|114142.2|114092.2|114148.8|114098.8|114139.4|114089.4|22
1738603210000|2025-02-03 17:20:10|114142.7|114092.7|114143.2|114093.2|114151.9|114101.9|114142.7|114092.7|20
1738603220000|2025-02-03 17:20:20|114141.5|114091.5|114144.2|114094.2|114147.3|114097.3|114133.7|114083.7|26
1738603230000|2025-02-03 17:20:30|114144.1|114094.1|114160.5|114110.5|114160.6|114110.6|114142.7|114092.7|13
1738603240000|2025-02-03 17:20:40|114160.3|114110.3|114138.6|114088.6|114160.4|114110.4|114138.2|114088.2|18
1738603250000|2025-02-03 17:20:50|114136.8|114086.8|114147.4|114097.4|114217|114110.4|114136.8|114059.5|20
1738603260000|2025-02-03 17:21:00|114149.2|114099.2|114219.8|114075.1|114229.4|114131.6|114149.2|114072|26
1738603270000|2025-02-03 17:21:10|114172.8|114079.9|114150.8|114100.8|114172.8|114122.8|114150.8|114079.9|34
1738603280000|2025-02-03 17:21:20|114150.4|114100.4|114149.7|114099.7|114204.3|114105.2|114146.4|114065.5|24
1738603290000|2025-02-03 17:21:30|114149.8|114099.8|114143.5|114093.5|114203.1|114109|114143.5|114070.9|25
1738603300000|2025-02-03 17:21:40|114142.2|114092.2|114137.6|114087.6|114142.2|114092.2|114135.3|114085.3|19
1738603310000|2025-02-03 17:21:50|114137.1|114087.1|114135.7|114085.7|114150.1|114100.1|114134.5|114084.5|18
1738603320000|2025-02-03 17:22:00|114136.9|114086.9|114141.5|114091.5|114142.8|114092.8|114136.9|114086.9|18
1738603330000|2025-02-03 17:22:10|114142|114092|114147.3|114097.3|114154.8|114104.8|114134|114084|25
1738603340000|2025-02-03 17:22:20|114144.4|114094.4|114152.4|114102.4|114152.4|114102.4|114141.3|114091.3|30
1738603350000|2025-02-03 17:22:30|114151.5|114101.5|114157.7|114107.7|114203.1|114113.9|114139.9|114071.4|32
1738603360000|2025-02-03 17:22:40|114157.8|114107.8|114140.6|114090.6|114157.8|114107.8|114140.2|114090.2|37
1738603370000|2025-02-03 17:22:50|114142.2|114092.2|114130.8|114080.8|114142.2|114092.2|114130.8|114080.8|16
1738603380000|2025-02-03 17:23:00|114128.1|114078.1|114117.4|114067.4|114128.1|114078.1|114117.4|114067.4|19
1738603390000|2025-02-03 17:23:10|114116.6|114066.6|114089.6|114039.6|114116.6|114066.6|114087.9|114037.9|21
1738603400000|2025-02-03 17:23:20|114088.1|114038.1|114099.2|114049.2|114099.9|114049.9|114081.3|114031.3|24
1738603410000|2025-02-03 17:23:30|114098.9|114048.9|114098.4|114048.4|114099.7|114049.7|114090.9|114040.9|18
1738603420000|2025-02-03 17:23:40|114101.5|114051.5|114099.4|114049.4|114102.5|114052.5|114099.4|114049.4|11
1738603430000|2025-02-03 17:23:50|114099.3|114049.3|114093.2|114043.2|114099.4|114049.4|114084.6|114034.6|20
1738603440000|2025-02-03 17:24:00|114092.2|114042.2|114102|114052|114106.7|114056.7|114091.6|114041.6|26
1738603450000|2025-02-03 17:24:10|114102.6|114052.6|114091.4|114041.4|114121.3|114071.3|114084.4|114034.4|38
1738603460000|2025-02-03 17:24:20|114091.2|114041.2|114081.9|114031.9|114091.2|114041.2|114081.9|114031.9|10
1738603470000|2025-02-03 17:24:30|114081.3|114031.3|114084.2|114034.2|114084.2|114034.2|114080.9|114030.9|12
1738603480000|2025-02-03 17:24:40|114083.2|114033.2|114097.1|114047.1|114116.3|114066.3|114083.2|114033.2|43
1738603490000|2025-02-03 17:24:50|114095.9|114045.9|114088.5|114038.5|114095.9|114045.9|114085.2|114035.2|25
1738603500000|2025-02-03 17:25:00|114089.3|114039.3|114095.7|114045.7|114106.2|114056.2|114087.6|114037.6|29
1738603510000|2025-02-03 17:25:10|114097.1|114047.1|114084.3|114034.3|114110.9|114060.9|114082.5|114032.5|51
1738603520000|2025-02-03 17:25:20|114084.4|114034.4|114092.3|114042.3|114093.4|114043.4|114083.1|114033.1|25
1738603530000|2025-02-03 17:25:30|114092.1|114042.1|114077.1|114027.1|114092.1|114042.1|114074.7|114024.7|44
1738603540000|2025-02-03 17:25:40|114075.3|114025.3|114074.8|114024.8|114079.9|114029.9|114069.9|114019.9|40
1738603550000|2025-02-03 17:25:50|114072.5|114022.5|114072.8|114022.8|114075.1|114025.1|114067.8|114017.8|41
1738603560000|2025-02-03 17:26:00|114071.3|114021.3|114065.3|114015.3|114076.9|114026.9|114056.6|114006.6|49
1738603570000|2025-02-03 17:26:10|114063.8|114013.8|114069.4|114019.4|114073.6|114023.6|114059.3|114009.3|45
1738603580000|2025-02-03 17:26:20|114067.9|114017.9|114069.7|114019.7|114078.2|114028.2|114064.3|114014.3|44
1738603590000|2025-02-03 17:26:30|114068.6|114018.6|114044.2|114019.2|114069.9|114024.4|114039.7|113999|35
1738603600000|2025-02-03 17:26:40|114043.3|114018.3|114039.3|114014.3|114043.5|114018.5|114038.3|114013.3|23
1738603610000|2025-02-03 17:26:50|114039.7|114014.7|114042.8|114017.8|114044.4|114019.4|114038.8|114013.8|29
1738603620000|2025-02-03 17:27:00|114042.7|114017.7|114047|113997|114059.7|114032.3|114042.7|113996|49
1738603630000|2025-02-03 17:27:10|114045.5|113995.5|114059.5|114009.5|114060|114010|114045.5|113995.5|45
1738603640000|2025-02-03 17:27:20|114059.1|114009.1|114054.3|114004.3|114063.1|114013.1|114052.3|114002.3|39
1738603650000|2025-02-03 17:27:30|114050.5|114000.5|114051.3|114001.3|114057.6|114017.2|114042.2|114000.5|46
1738603660000|2025-02-03 17:27:40|114050.4|114000.4|114043.8|113993.8|114054.6|114004.6|114025.6|113988.7|49
1738603670000|2025-02-03 17:27:50|114044.4|113994.4|114037.8|114012.8|114044.4|114016.6|114035.1|113992.9|31
1738603680000|2025-02-03 17:28:00|114036|114011|114035.6|114010.6|114044.8|114019.8|114034.4|114009.4|57
1738603690000|2025-02-03 17:28:10|114035.2|114010.2|114065.6|114015.6|114067.7|114019|114035|114009.7|55
1738603700000|2025-02-03 17:28:20|114067.1|114017.1|114069.3|114019.3|114070.7|114020.7|114056.4|114006.4|51
1738603710000|2025-02-03 17:28:30|114068.3|114018.3|114058|114008|114070.5|114020.5|114056.7|114006.7|49
1738603720000|2025-02-03 17:28:40|114058.6|114008.6|114066.7|114016.7|114067.3|114017.3|114058.6|114008.6|41
1738603730000|2025-02-03 17:28:50|114064.1|114014.1|114050.1|114000.1|114065.6|114015.6|114047.6|113997.6|46
1738603740000|2025-02-03 17:29:00|114048.3|113998.3|114059.1|114009.1|114061.2|114011.2|114042.3|113992.3|59
1738603750000|2025-02-03 17:29:10|114059|114009|114070|114020|114072.5|114035.2|114056.6|114007.5|62
1738603760000|2025-02-03 17:29:20|114072.3|114022.3|114062.4|114012.4|114072.3|114022.3|114058.8|114008.8|54
1738603770000|2025-02-03 17:29:30|114064.7|114014.7|114067.1|114017.1|114072.3|114022.3|114059.7|114009.7|40
1738603780000|2025-02-03 17:29:40|114066.1|114016.1|114065.1|114015.1|114069.8|114019.8|114064.1|114014.1|42
1738603790000|2025-02-03 17:29:50|114065.2|114015.2|114075.6|114025.6|114086.6|114036.6|114063|114013|48
1738603800000|2025-02-03 17:30:00|114078|114028|114091|114041|114094|114057.5|114071.1|114028|45
1738603810000|2025-02-03 17:30:10|114091.9|114041.9|114079.2|114054.2|114091.9|114056|114074.6|114024.6|50
1738603820000|2025-02-03 17:30:20|114078.2|114053.2|114069.6|114044.6|114081|114056|114068.4|114043.4|42
1738603830000|2025-02-03 17:30:30|114069.4|114044.4|114058.6|114033.6|114075.8|114050.8|114055.3|114030.3|40
1738603840000|2025-02-03 17:30:40|114059.8|114034.8|114063.7|114038.7|114064.7|114039.7|114056.3|114031.3|34
1738603850000|2025-02-03 17:30:50|114063.1|114038.1|114053.9|114028.9|114063.8|114038.8|114052|114027|48
1738603860000|2025-02-03 17:31:00|114053.1|114028.1|114063|114038|114063.5|114038.5|114048.3|114023.3|57
1738603870000|2025-02-03 17:31:10|114060.7|114035.7|114085.6|114060.6|114085.6|114060.6|114058.4|114033.4|51
1738603880000|2025-02-03 17:31:20|114085.4|114060.4|114081.4|114056.4|114085.4|114060.4|114079.1|114054.1|30
1738603890000|2025-02-03 17:31:30|114081.5|114056.5|114079.7|114054.7|114084.8|114059.8|114078.7|114053.7|27
1738603900000|2025-02-03 17:31:40|114078.5|114053.5|114060.2|114035.2|114080|114053.5|114060.2|114027.8|48
1738603910000|2025-02-03 17:31:50|114058.4|114033.4|114049.1|114024.1|114059.1|114034.1|114044.1|114019.1|53
1738603920000|2025-02-03 17:32:00|114050|114025|114067.7|114017.7|114070.4|114027.9|114050|114013.7|39
1738603930000|2025-02-03 17:32:10|114066.7|114016.7|114065.5|114015.5|114066.7|114016.7|114054.3|114004.3|40
1738603940000|2025-02-03 17:32:20|114063.8|114013.8|114054.7|114029.7|114069.2|114034.3|114049.1|114013.8|54
1738603950000|2025-02-03 17:32:30|114055.3|114030.3|114064|114039|114074.9|114039|114052.6|114016.6|44
1738603960000|2025-02-03 17:32:40|114063.2|114038.2|114074.3|114049.3|114074.3|114049.3|114056.3|114031.3|30
1738603970000|2025-02-03 17:32:50|114066.3|114041.3|114074.7|114049.7|114074.8|114049.8|114064.5|114039.5|60
1738603980000|2025-02-03 17:33:00|114074.5|114049.5|114092.6|114042.6|114093.9|114055.3|114072.4|114040.5|40
1738603990000|2025-02-03 17:33:10|114091.6|114041.6|114095.8|114045.8|114098.7|114048.7|114087.7|114037.7|38
1738604000000|2025-02-03 17:33:20|114095.7|114045.7|114113.1|114063.1|114113.1|114063.1|114094.3|114044.3|47
1738604010000|2025-02-03 17:33:30|114115.4|114065.4|114121.7|114071.7|114126.8|114076.8|114107.7|114057.7|41
1738604020000|2025-02-03 17:33:40|114120.5|114070.5|114114.7|114064.7|114121.5|114071.5|114113.9|114063.9|32
1738604030000|2025-02-03 17:33:50|114115.5|114065.5|114110.9|114060.9|114117.6|114067.6|114108.5|114058.5|26
1738604040000|2025-02-03 17:34:00|114111.2|114061.2|114100|114050|114111.7|114061.7|114099.2|114049.2|27
1738604050000|2025-02-03 17:34:10|114100.2|114050.2|114098.8|114073.8|114116.7|114073.8|114098.8|114050.2|36
1738604060000|2025-02-03 17:34:20|114098.3|114073.3|114096.5|114071.5|114100.2|114075.2|114092.9|114067.9|31
1738604070000|2025-02-03 17:34:30|114094.7|114069.7|114094.8|114069.8|114098.6|114073.6|114094.7|114069.7|25
1738604080000|2025-02-03 17:34:40|114095.3|114070.3|114091.7|114066.7|114096.8|114071.8|114086.8|114061.8|30
1738604090000|2025-02-03 17:34:50|114097.2|114072.2|114092.9|114067.9|114097.2|114072.2|114090.8|114065.8|17
1738604100000|2025-02-03 17:35:00|114095.8|114070.8|114116.8|114091.8|114117.8|114092.8|114091.4|114066.4|48
1738604110000|2025-02-03 17:35:10|114115.9|114090.9|114118.9|114093.9|114119|114094|114110.5|114085.5|26
1738604120000|2025-02-03 17:35:20|114118.2|114093.2|114117.1|114092.1|114118.9|114093.9|114114.1|114089.1|23
1738604130000|2025-02-03 17:35:30|114116.9|114091.9|114120.6|114095.6|114128.1|114103.1|114115|114090|40
1738604140000|2025-02-03 17:35:40|114121.1|114096.1|114120.2|114095.2|114125.1|114100.1|114120.2|114095.2|28
1738604150000|2025-02-03 17:35:50|114119.6|114094.6|114097.5|114072.5|114119.6|114094.6|114094.8|114069.8|38
1738604160000|2025-02-03 17:36:00|114096.3|114071.3|114107.2|114082.2|114107.2|114082.2|114092.5|114067.5|39
1738604170000|2025-02-03 17:36:10|114104.5|114079.5|114105.8|114080.8|114107.2|114082.2|114096.6|114071.6|27
1738604180000|2025-02-03 17:36:20|114104.7|114079.7|114109.3|114084.3|114110|114085|114098.4|114073.4|34
1738604190000|2025-02-03 17:36:30|114108.8|114083.8|114091.6|114066.6|114109.8|114084.8|114089.7|114064.7|18
1738604200000|2025-02-03 17:36:40|114091.4|114066.4|114098.4|114073.4|114098.4|114073.4|114090.9|114065.9|15
1738604210000|2025-02-03 17:36:50|114096.8|114071.8|114077.3|114052.3|114096.8|114071.8|114076.7|114051.7|22
1738604220000|2025-02-03 17:37:00|114077|114052|114073|114048|114081.4|114056.4|114068|114043|25
1738604230000|2025-02-03 17:37:10|114070.6|114045.6|114083.9|114058.9|114083.9|114058.9|114068.1|114043.1|34
1738604240000|2025-02-03 17:37:20|114082.3|114057.3|114091.2|114066.2|114101.4|114076.4|114082.3|114057.3|31
1738604250000|2025-02-03 17:37:30|114089.8|114064.8|114091.5|114066.5|114096|114071|114088.9|114063.9|29
1738604260000|2025-02-03 17:37:40|114092.6|114067.6|114089|114064|114092.6|114067.6|114088.4|114063.4|16
1738604270000|2025-02-03 17:37:50|114088.6|114063.6|114099.1|114074.1|114099.1|114074.1|114088.4|114063.4|30
1738604280000|2025-02-03 17:38:00|114100.1|114075.1|114104.5|114079.5|114107.5|114082.5|114089.6|114064.6|33
1738604290000|2025-02-03 17:38:10|114104.6|114079.6|114118.2|114093.2|114118.2|114093.2|114095.8|114070.8|34
1738604300000|2025-02-03 17:38:20|114117.3|114092.3|114113.8|114088.8|114118.5|114093.5|114111.3|114086.3|16
1738604310000|2025-02-03 17:38:30|114114.6|114089.6|114117.4|114092.4|114118.6|114093.6|114113.3|114088.3|16
1738604320000|2025-02-03 17:38:40|114116.5|114091.5|114114.6|114089.6|114116.5|114091.5|114109.9|114084.9|17
1738604330000|2025-02-03 17:38:50|114114.8|114089.8|114111|114086|114115.7|114090.7|114106.6|114081.6|21
1738604340000|2025-02-03 17:39:00|114110|114085|114109.2|114084.2|114116.4|114091.4|114108.6|114083.6|33
1738604350000|2025-02-03 17:39:10|114108|114083|114119.1|114094.1|114119.1|114094.1|114105|114080|17
1738604360000|2025-02-03 17:39:20|114120.4|114095.4|114129.7|114104.7|114130.5|114105.5|114117.3|114092.3|32
1738604370000|2025-02-03 17:39:30|114128.8|114103.8|114132.9|114107.9|114134.5|114109.5|114126.9|114101.9|23
1738604380000|2025-02-03 17:39:40|114132.6|114107.6|114132.8|114107.8|114133.9|114108.9|114129.4|114104.4|18
1738604390000|2025-02-03 17:39:50|114134|114109|114129|114104|114134.1|114109.1|114127.4|114102.4|18
1738604400000|2025-02-03 17:40:00|114136.3|114111.3|114136.7|114111.7|114139.4|114114.4|114135.5|114110.5|30
1738604410000|2025-02-03 17:40:10|114136.9|114111.9|114139.9|114114.9|114144.2|114119.2|114136.9|114111.9|20
1738604420000|2025-02-03 17:40:20|114140|114115|114141.4|114116.4|114142.3|114117.3|114139.4|114114.4|25
1738604430000|2025-02-03 17:40:30|114141.7|114116.7|114138.6|114113.6|114142.8|114117.8|114138.6|114113.6|16
1738604440000|2025-02-03 17:40:40|114138.3|114113.3|114143.4|114118.4|114143.4|114118.4|114134.7|114109.7|17
1738604450000|2025-02-03 17:40:50|114145.5|114120.5|114142.4|114117.4|114145.5|114120.5|114137.4|114112.4|22
1738604460000|2025-02-03 17:41:00|114141.6|114116.6|114151.1|114126.1|114152.6|114127.6|114141.6|114116.6|35
1738604470000|2025-02-03 17:41:10|114152.1|114127.1|114139.5|114114.5|114152.1|114127.1|114139.1|114114.1|37
1738604480000|2025-02-03 17:41:20|114139.3|114114.3|114140.8|114115.8|114144.5|114119.5|114138.6|114113.6|22
1738604490000|2025-02-03 17:41:30|114140.2|114115.2|114145|114120|114147|114122|114140.2|114115.2|18
1738604500000|2025-02-03 17:41:40|114145.2|114120.2|114151|114126|114151.7|114126.7|114144.7|114119.7|31
1738604510000|2025-02-03 17:41:50|114151.7|114126.7|114128.1|114103.1|114157.2|114132.2|114128.1|114103.1|37
1738604520000|2025-02-03 17:42:00|114129|114104|114114|114089|114132.8|114107.8|114112.7|114087.7|49
1738604530000|2025-02-03 17:42:10|114112.9|114087.9|114119.1|114094.1|114119.1|114094.1|114106.4|114081.4|40
1738604540000|2025-02-03 17:42:20|114119.8|114094.8|114110.3|114085.3|114119.9|114094.9|114103|114078|43
1738604550000|2025-02-03 17:42:30|114111.7|114086.7|114117.2|114092.2|114118.3|114093.3|114110|114085|31
1738604560000|2025-02-03 17:42:40|114117.4|114092.4|114113.6|114088.6|114118.9|114093.9|114110.8|114085.8|38
1738604570000|2025-02-03 17:42:50|114112.3|114087.3|114126.4|114101.4|114126.4|114101.4|114112.3|114087.3|50
1738604580000|2025-02-03 17:43:00|114121.6|114096.6|114116.2|114091.2|114124.7|114099.7|114112.5|114087.5|51
1738604590000|2025-02-03 17:43:10|114112.9|114087.9|114106.8|114081.8|114117.6|114092.6|114102.3|114077.3|54
1738604600000|2025-02-03 17:43:20|114107.1|114082.1|114097.5|114072.5|114110.2|114085.2|114095.4|114070.4|36
1738604610000|2025-02-03 17:43:30|114098.2|114073.2|114091.4|114066.4|114099.6|114074.6|114090|114065|40
1738604620000|2025-02-03 17:43:40|114091.7|114066.7|114093.1|114068.1|114096.7|114071.7|114090.9|114065.9|31
1738604630000|2025-02-03 17:43:50|114093.2|114068.2|114098.1|114073.1|114099.7|114074.7|114093.2|114068.2|25
1738604640000|2025-02-03 17:44:00|114099|114074|114099.1|114074.1|114101.8|114076.8|114089.2|114064.2|53
1738604650000|2025-02-03 17:44:10|114101.5|114076.5|114101.8|114076.8|114104.5|114079.5|114097.5|114072.5|35
1738604660000|2025-02-03 17:44:20|114102.6|114077.6|114120.1|114095.1|114120.5|114095.5|114102.6|114077.6|54
1738604670000|2025-02-03 17:44:30|114118.5|114093.5|114123.7|114098.7|114134.2|114109.2|114115.5|114090.5|56
1738604680000|2025-02-03 17:44:40|114121.4|114096.4|114106.3|114081.3|114124|114099|114106.3|114081.3|35
1738604690000|2025-02-03 17:44:50|114107.1|114082.1|114118.8|114093.8|114119.7|114094.7|114107.1|114082.1|59
1738604700000|2025-02-03 17:45:00|114119.3|114094.3|114123.6|114098.6|114125.5|114100.5|114115.1|114090.1|51
1738604710000|2025-02-03 17:45:10|114122.4|114097.4|114120.7|114095.7|114124.4|114099.4|114116.8|114091.8|36
1738604720000|2025-02-03 17:45:20|114121.3|114096.3|114118.6|114093.6|114128.2|114103.2|114116.1|114091.1|48
1738604730000|2025-02-03 17:45:30|114117.5|114092.5|114120|114095|114125.1|114100.1|114116|114091|26
1738604740000|2025-02-03 17:45:40|114119.6|114094.6|114108.5|114083.5|114120|114095|114106.9|114081.9|36
1738604750000|2025-02-03 17:45:50|114108.6|114083.6|114109.9|114084.9|114113.5|114088.5|114103.7|114078.7|38
1738604760000|2025-02-03 17:46:00|114108.1|114083.1|114118.7|114093.7|114123.1|114098.1|114107.7|114082.7|44
1738604770000|2025-02-03 17:46:10|114118|114093|114120.2|114095.2|114122.8|114097.8|114116|114091|51
1738604780000|2025-02-03 17:46:20|114119.2|114094.2|114122.1|114097.1|114122.9|114097.9|114117.5|114092.5|54
1738604790000|2025-02-03 17:46:30|114122.5|114097.5|114131.4|114106.4|114133.1|114108.1|114116.4|114091.4|55
1738604800000|2025-02-03 17:46:40|114132.8|114107.8|114135.3|114110.3|114147.2|114122.2|114129.9|114104.9|39
1738604810000|2025-02-03 17:46:50|114134.6|114109.6|114134.8|114109.8|114137|114112|114131.7|114106.7|25
1738604820000|2025-02-03 17:47:00|114135.5|114110.5|114136.2|114111.2|114150.2|114125.2|114135.5|114110.5|46
1738604830000|2025-02-03 17:47:10|114139.7|114114.7|114146|114121|114147|114122|114139.7|114114.7|35
1738604840000|2025-02-03 17:47:20|114145.3|114120.3|114147.2|114122.2|114148.4|114123.4|114141.6|114116.6|38
1738604850000|2025-02-03 17:47:30|114146.5|114121.5|114148.2|114123.2|114149.9|114124.9|114144.5|114119.5|16
1738604860000|2025-02-03 17:47:40|114148.3|114123.3|114156.9|114131.9|114159.1|114134.1|114137.3|114112.3|32
1738604870000|2025-02-03 17:47:50|114156.7|114131.7|114147.7|114122.7|114157.4|114132.4|114147.7|114122.7|32
1738604880000|2025-02-03 17:48:00|114149.7|114124.7|114150.4|114125.4|114150.4|114125.4|114148.3|114123.3|17
1738604890000|2025-02-03 17:48:10|114150.9|114125.9|114131.3|114106.3|114151.7|114126.7|114130.6|114093.5|40
1738604900000|2025-02-03 17:48:20|114131.8|114106.8|114131.3|114106.3|114131.9|114106.9|114127.4|114102.4|26
1738604910000|2025-02-03 17:48:30|114128.9|114103.9|114127.6|114102.6|114131.7|114106.7|114124.7|114099.7|19
1738604920000|2025-02-03 17:48:40|114126.4|114101.4|114122.8|114097.8|114127.4|114102.4|114120.9|114095.9|26
1738604930000|2025-02-03 17:48:50|114122.9|114097.9|114130.1|114105.1|114135.2|114110.2|114121.7|114096.7|44
1738604940000|2025-02-03 17:49:00|114131.4|114106.4|114135.2|114110.2|114135.2|114110.2|114127.7|114102.7|46
1738604950000|2025-02-03 17:49:10|114134.9|114109.9|114133.9|114108.9|114141|114116|114131.7|114106.7|56
1738604960000|2025-02-03 17:49:20|114132.8|114107.8|114137.1|114112.1|114140.3|114115.3|114132.6|114107.6|39
1738604970000|2025-02-03 17:49:30|114137.9|114112.9|114141.6|114116.6|114144.8|114119.8|114137.9|114112.9|33
1738604980000|2025-02-03 17:49:40|114140.8|114115.8|114123.2|114098.2|114141.3|114116.3|114121.9|114096.9|47
1738604990000|2025-02-03 17:49:50|114124.4|114099.4|114127.7|114102.7|114134.3|114109.3|114123.4|114098.4|52
1738605000000|2025-02-03 17:50:00|114128.1|114103.1|114102.9|114077.9|114129.2|114104.2|114102.9|114077.9|38
1738605010000|2025-02-03 17:50:10|114103.6|114078.6|114109.9|114084.9|114112.4|114087.4|114103.6|114078.6|57
1738605020000|2025-02-03 17:50:20|114105.6|114080.6|114114.7|114089.7|114117.1|114092.1|114105.6|114080.6|49
1738605030000|2025-02-03 17:50:30|114112.9|114087.9|114105.3|114080.3|114117|114092|114105.3|114080.3|58
1738605040000|2025-02-03 17:50:40|114104.3|114079.3|114095.3|114070.3|114107.2|114082.2|114094.8|114069.8|30
1738605050000|2025-02-03 17:50:50|114095.5|114070.5|114081.5|114056.5|114095.5|114070.5|114080.8|114055.8|45
1738605060000|2025-02-03 17:51:00|114077.2|114052.2|114079.7|114054.7|114080.8|114055.8|114066.4|114041.4|47
1738605070000|2025-02-03 17:51:10|114080.3|114055.3|114090.8|114065.8|114090.8|114065.8|114079|114054|60
1738605080000|2025-02-03 17:51:20|114087.9|114062.9|114089.6|114064.6|114091.3|114066.3|114085.2|114060.2|49
1738605090000|2025-02-03 17:51:30|114087.3|114062.3|114095.8|114070.8|114096.5|114071.5|114087.3|114062.3|50
1738605100000|2025-02-03 17:51:40|114094.8|114069.8|114096.5|114071.5|114096.6|114071.6|114090|114065|32
1738605110000|2025-02-03 17:51:50|114088.6|114063.6|114080.6|114055.6|114089.1|114064.1|114079.7|114054.7|31
1738605120000|2025-02-03 17:52:00|114081|114056|114084.1|114059.1|114090.4|114065.4|114080.7|114055.7|45
1738605130000|2025-02-03 17:52:10|114084|114059|114081.4|114056.4|114087.1|114062.1|114079.6|114054.6|50
1738605140000|2025-02-03 17:52:20|114080.9|114055.9|114081.9|114056.9|114086.4|114061.4|114079.2|114054.2|38
1738605150000|2025-02-03 17:52:30|114081.3|114056.3|114073.9|114048.9|114081.8|114056.8|114073.9|114048.9|48
1738605160000|2025-02-03 17:52:40|114075.4|114050.4|114086.9|114061.9|114087.8|114062.8|114073.8|114048.8|31
1738605170000|2025-02-03 17:52:50|114086.8|114061.8|114086.6|114061.6|114090.2|114065.2|114082.9|114057.9|53
1738605180000|2025-02-03 17:53:00|114087.7|114062.7|114089.6|114064.6|114093.1|114068.1|114085.7|114060.7|35
1738605190000|2025-02-03 17:53:10|114090.4|114065.4|114086.4|114061.4|114093.5|114068.5|114085.4|114060.4|47
1738605200000|2025-02-03 17:53:20|114086.1|114061.1|114088.4|114063.4|114088.6|114063.6|114086.1|114061.1|29
1738605210000|2025-02-03 17:53:30|114089|114064|114093.1|114068.1|114097.9|114072.9|114089|114064|52
1738605220000|2025-02-03 17:53:40|114096|114071|114094.2|114069.2|114101.3|114076.3|114092.4|114067.4|26
1738605230000|2025-02-03 17:53:50|114093.7|114068.7|114085.4|114060.4|114093.7|114068.7|114085.4|114060.4|23
1738605240000|2025-02-03 17:54:00|114084.5|114059.5|114080.7|114055.7|114086.7|114061.7|114074.9|114049.9|33
1738605250000|2025-02-03 17:54:10|114079|114054|114076.1|114051.1|114079.4|114054.4|114072.4|114047.4|18
1738605260000|2025-02-03 17:54:20|114077|114052|114085.4|114060.4|114085.4|114060.4|114077|114052|21
1738605270000|2025-02-03 17:54:30|114084.2|114059.2|114076.2|114051.2|114084.5|114059.5|114076.2|114051.2|23
1738605280000|2025-02-03 17:54:40|114075.9|114050.9|114085.2|114060.2|114085.2|114060.2|114069.6|114044.6|35
1738605290000|2025-02-03 17:54:50|114089.6|114064.6|114089.3|114064.3|114092.3|114067.3|114085.2|114060.2|50
1738605300000|2025-02-03 17:55:00|114087.8|114062.8|114176.2|114126.2|114234.8|114184.8|114082|114057|58
1738605310000|2025-02-03 17:55:10|114165.9|114115.9|114183.4|114133.4|114237.6|114140.6|114126.8|114076.8|77
1738605320000|2025-02-03 17:55:20|114175.4|114125.4|114323.7|114123.7|114332.7|114136.8|114148|114054.5|73
1738605330000|2025-02-03 17:55:30|114321.9|114121.9|114269.4|114077.7|114323.7|114162.7|114174.6|114052.7|70
1738605340000|2025-02-03 17:55:40|114266.6|114078|114253.1|114110.1|114312.5|114196.8|114185.9|114078|70
1738605350000|2025-02-03 17:55:50|114269.5|114101.3|114153.8|114103.8|114282.6|114160.5|114151.6|114095.6|64
1738605360000|2025-02-03 17:56:00|114154.5|114104.5|114150.9|114100.9|114180.2|114130.2|114150.9|114100.9|59
1738605370000|2025-02-03 17:56:10|114145.4|114095.4|114055.7|114005.7|114187|114101.7|114009.3|113849.8|75
1738605380000|2025-02-03 17:56:20|114064.2|114014.2|114167.8|113967.8|114211.9|114069|113953.2|113790.6|72
1738605390000|2025-02-03 17:56:30|114145.8|113945.8|114147.8|114017.4|114190|114076.8|114070.8|113943.9|53
1738605400000|2025-02-03 17:56:40|114104.5|114054.5|114089.5|114039.5|114178.3|114095.3|114078.9|113988.5|50
1738605410000|2025-02-03 17:56:50|114088.1|114038.1|114131.7|114081.7|114171.6|114087.3|114085.9|114029.7|44
1738605420000|2025-02-03 17:57:00|114143.8|114093.8|114150|114100|114203.7|114132.2|114143.8|114071.1|41
1738605430000|2025-02-03 17:57:10|114148.1|114098.1|114195.2|114145.2|114212.4|114162.4|114143.6|114093.6|35
1738605440000|2025-02-03 17:57:20|114219.6|114169.6|114199.6|114149.6|114237.4|114187.4|114199.6|114149.6|42
1738605450000|2025-02-03 17:57:30|114216.9|114166.9|114203.2|114153.2|114226.7|114176.7|114190.8|114140.8|34
1738605460000|2025-02-03 17:57:40|114203.8|114153.8|114250.9|114200.9|114250.9|114200.9|114191.4|114141.4|41
1738605470000|2025-02-03 17:57:50|114250.8|114200.8|114245.6|114195.6|114267.4|114210.8|114203.5|114131.7|39
1738605480000|2025-02-03 17:58:00|114241.4|114191.4|114209.5|114159.5|114277.2|114191.4|114196.6|114126.9|42
1738605490000|2025-02-03 17:58:10|114211.4|114161.4|114216.1|114166.1|114218.8|114168.8|114200.5|114150.5|27
1738605500000|2025-02-03 17:58:20|114214.1|114164.1|114245.6|114195.6|114249.7|114199.7|114204.3|114154.3|41
1738605510000|2025-02-03 17:58:30|114245.5|114195.5|114220.2|114170.2|114245.5|114195.5|114212.2|114162.2|30
1738605520000|2025-02-03 17:58:40|114222.8|114172.8|114175.7|114125.7|114261.4|114184.9|114171.8|114089.5|46
1738605530000|2025-02-03 17:58:50|114183.2|114133.2|114191.8|114141.8|114232.9|114143.7|114172.1|114102.7|37
1738605540000|2025-02-03 17:59:00|114190.8|114140.8|114234.4|114184.4|114245.2|114195.2|114190.8|114140.8|29
1738605550000|2025-02-03 17:59:10|114231.2|114181.2|114258.3|114208.3|114266.2|114216.2|114220.9|114170.9|31
1738605560000|2025-02-03 17:59:20|114254.5|114204.5|114229|114179|114289|114204.5|114185.5|114102.5|30
1738605570000|2025-02-03 17:59:30|114234.3|114184.3|114203.9|114153.9|114235|114185|114202.1|114152.1|32
1738605580000|2025-02-03 17:59:40|114201.5|114151.5|114151.2|114101.2|114237.8|114151.5|114140.6|114048.4|42
1738605590000|2025-02-03 17:59:50|114152.4|114102.4|114175.1|114125.1|114175.1|114125.1|114145.5|114095.5|23
1738605600000|2025-02-03 18:00:00|114179.3|114129.3|114201.3|114151.3|114205.4|114155.4|114179.3|114129.3|25
1738605610000|2025-02-03 18:00:10|114200.2|114150.2|114202|114152|114208.1|114158.1|114198.1|114148.1|24
1738605620000|2025-02-03 18:00:20|114201.2|114151.2|114198.6|114148.6|114201.2|114151.2|114191.8|114141.8|13
1738605630000|2025-02-03 18:00:30|114198.7|114148.7|114199.5|114149.5|114202.3|114152.3|114194.9|114144.9|21
1738605640000|2025-02-03 18:00:40|114196.8|114146.8|114213.7|114163.7|114213.7|114163.7|114194.4|114144.4|21
1738605650000|2025-02-03 18:00:50|114213.6|114163.6|114216.6|114166.6|114233|114183|114213.6|114163.6|33
1738605660000|2025-02-03 18:01:00|114218.6|114168.6|114202.3|114152.3|114237|114187|114200.3|114150.3|41
1738605670000|2025-02-03 18:01:10|114199.4|114149.4|114212.5|114162.5|114214.7|114164.7|114179.9|114129.9|32
1738605680000|2025-02-03 18:01:20|114212.6|114162.6|114192.6|114142.6|114214.8|114164.8|114183.3|114133.3|27
1738605690000|2025-02-03 18:01:30|114195.3|114145.3|114235.2|114185.2|114235.6|114185.6|114195.3|114145.3|23
1738605700000|2025-02-03 18:01:40|114233.4|114183.4|114224.6|114174.6|114233.4|114183.4|114217.8|114167.8|22
1738605710000|2025-02-03 18:01:50|114224.8|114174.8|114222.2|114172.2|114226.6|114176.6|114222.2|114172.2|13
1738605720000|2025-02-03 18:02:00|114223.2|114173.2|114206.5|114156.5|114223.2|114173.2|114200.4|114150.4|24
1738605730000|2025-02-03 18:02:10|114206.9|114156.9|114241.4|114191.4|114279.2|114229.2|114206.9|114156.9|46
1738605740000|2025-02-03 18:02:20|114239.4|114189.4|114219.2|114169.2|114239.4|114189.4|114217.5|114167.5|32
1738605750000|2025-02-03 18:02:30|114218.5|114168.5|114215.4|114165.4|114284.7|114234.7|114215.2|114165.2|42
1738605760000|2025-02-03 18:02:40|114201.5|114151.5|114197.5|114147.5|114219.4|114169.4|114188.6|114138.6|49
1738605770000|2025-02-03 18:02:50|114195.6|114145.6|114192.4|114142.4|114209.3|114159.3|114191.8|114141.8|16
1738605780000|2025-02-03 18:03:00|114191.6|114141.6|114187.4|114137.4|114200.3|114150.3|114187|114137|17
1738605790000|2025-02-03 18:03:10|114189.2|114139.2|114196.8|114146.8|114202.1|114152.1|114189.2|114139.2|19
1738605800000|2025-02-03 18:03:20|114198.6|114148.6|114213.7|114163.7|114238.5|114188.5|114198.6|114148.6|33
1738605810000|2025-02-03 18:03:30|114215.1|114165.1|114206.5|114156.5|114215.6|114165.6|114193.6|114143.6|24
1738605820000|2025-02-03 18:03:40|114208.6|114158.6|114196.1|114146.1|114209.6|114159.6|114186.1|114136.1|31
1738605830000|2025-02-03 18:03:50|114196.8|114146.8|114187.9|114137.9|114211.2|114161.2|114185.4|114135.4|29
1738605840000|2025-02-03 18:04:00|114189.3|114139.3|114182.8|114132.8|114190.4|114140.4|114168.9|114118.9|41
1738605850000|2025-02-03 18:04:10|114183|114133|114168.3|114118.3|114187.1|114137.1|114163.8|114113.8|26
1738605860000|2025-02-03 18:04:20|114168.9|114118.9|114125.5|114075.5|114169.4|114119.4|114122.9|114072.9|30
1738605870000|2025-02-03 18:04:30|114118.5|114068.5|114161.7|114111.7|114161.7|114111.7|114111.1|114061.1|35
1738605880000|2025-02-03 18:04:40|114163.5|114113.5|114164.2|114114.2|114173|114123|114161.3|114111.3|18
1738605890000|2025-02-03 18:04:50|114163.7|114113.7|114153.2|114103.2|114163.8|114113.8|114151.6|114101.6|14
1738605900000|2025-02-03 18:05:00|114154.5|114104.5|114140.9|114090.9|114168.4|114118.4|114140.9|114090.9|35
1738605910000|2025-02-03 18:05:10|114146|114096|114149.8|114099.8|114167|114117|114146|114096|25
1738605920000|2025-02-03 18:05:20|114149.4|114099.4|114160|114110|114165|114115|114147.8|114097.8|27
1738605930000|2025-02-03 18:05:30|114159.1|114109.1|114153.6|114103.6|114159.1|114109.1|114142.9|114092.9|20
1738605940000|2025-02-03 18:05:40|114150.1|114100.1|114159.3|114109.3|114164.8|114114.8|114144.9|114094.9|31
1738605950000|2025-02-03 18:05:50|114160.6|114110.6|114158.1|114108.1|114163.3|114113.3|114150.6|114100.6|37
1738605960000|2025-02-03 18:06:00|114160.1|114110.1|114170.6|114120.6|114170.8|114120.8|114159.1|114109.1|33
1738605970000|2025-02-03 18:06:10|114171.2|114121.2|114161.8|114111.8|114180.5|114130.5|114161.8|114111.8|22
1738605980000|2025-02-03 18:06:20|114160|114110|114141.8|114091.8|114160|114110|114129.5|114079.5|24
1738605990000|2025-02-03 18:06:30|114141|114091|114128.5|114078.5|114142.8|114092.8|114128.5|114078.5|22
1738606000000|2025-02-03 18:06:40|114128.4|114078.4|114082.8|114032.8|114157.9|114107.9|114063.3|113986.5|42
1738606010000|2025-02-03 18:06:50|114131.2|114004|114136.4|114086.4|114179.7|114089.5|114082.5|114004|33
1738606020000|2025-02-03 18:07:00|114137.3|114087.3|114135.9|114085.9|114145.1|114095.1|114130.7|114080.7|41
1738606030000|2025-02-03 18:07:10|114137.1|114087.1|114144.2|114094.2|114149.5|114099.5|114134.2|114084.2|31
1738606040000|2025-02-03 18:07:20|114146.8|114096.8|114150.6|114100.6|114159.1|114109.1|114144.1|114094.1|39
1738606050000|2025-02-03 18:07:30|114151.9|114101.9|114147.3|114097.3|114152.9|114102.9|114140.8|114090.8|34
1738606060000|2025-02-03 18:07:40|114147.8|114097.8|114155.2|114105.2|114157.5|114107.5|114146.3|114096.3|27
1738606070000|2025-02-03 18:07:50|114155.7|114105.7|114116.7|114066.7|114155.7|114105.7|114114.4|114064.4|30
1738606080000|2025-02-03 18:08:00|114118.2|114068.2|114113.7|114063.7|114118.5|114068.5|114110.5|114060.5|22
1738606090000|2025-02-03 18:08:10|114112.1|114062.1|114120.1|114070.1|114120.1|114070.1|114102.2|114052.2|21
1738606100000|2025-02-03 18:08:20|114121.3|114071.3|114141.3|114091.3|114151|114101|114119.9|114069.9|19
1738606110000|2025-02-03 18:08:30|114139.9|114089.9|114144.2|114094.2|114147.7|114097.7|114139.9|114089.9|19
1738606120000|2025-02-03 18:08:40|114145.4|114095.4|114143.2|114093.2|114146.4|114096.4|114143.2|114093.2|8
1738606130000|2025-02-03 18:08:50|114141.9|114091.9|114151.8|114101.8|114152.8|114102.8|114141.8|114091.8|16
1738606140000|2025-02-03 18:09:00|114152|114102|114152.8|114102.8|114154.4|114104.4|114151.3|114101.3|9
1738606150000|2025-02-03 18:09:10|114153.8|114103.8|114182.6|114132.6|114182.6|114132.6|114152.4|114102.4|19
1738606160000|2025-02-03 18:09:20|114182.7|114132.7|114174.5|114124.5|114191.5|114141.5|114173.9|114123.9|33
1738606170000|2025-02-03 18:09:30|114174.7|114124.7|114171|114121|114176.3|114126.3|114169.6|114119.6|15
1738606180000|2025-02-03 18:09:40|114170.5|114120.5|114172.7|114122.7|114176|114126|114170.4|114120.4|12
1738606190000|2025-02-03 18:09:50|114173.1|114123.1|114173.3|114123.3|114175.3|114125.3|114171.2|114121.2|13
1738606200000|2025-02-03 18:10:00|114174.6|114124.6|114181|114131|114181|114131|114167.2|114117.2|18
1738606210000|2025-02-03 18:10:10|114179.9|114129.9|114170.8|114120.8|114181.8|114131.8|114164.2|114114.2|24
1738606220000|2025-02-03 18:10:20|114171|114121|114170.9|114120.9|114173|114123|114169.5|114119.5|20
1738606230000|2025-02-03 18:10:30|114170.7|114120.7|114157.5|114107.5|114170.7|114120.7|114153.3|114103.3|26
1738606240000|2025-02-03 18:10:40|114158.5|114108.5|114185.7|114135.7|114185.7|114135.7|114158.5|114108.5|25
1738606250000|2025-02-03 18:10:50|114182.9|114132.9|114183.7|114133.7|114191.2|114141.2|114179.3|114129.3|20
1738606260000|2025-02-03 18:11:00|114181.5|114131.5|114172.7|114122.7|114183.5|114133.5|114169.4|114119.4|25
1738606270000|2025-02-03 18:11:10|114169.7|114119.7|114166.3|114116.3|114219.4|114128.2|114164.4|114080.2|23
1738606280000|2025-02-03 18:11:20|114166.1|114116.1|114164.5|114114.5|114171|114121|114161.7|114111.7|19
1738606290000|2025-02-03 18:11:30|114165.3|114115.3|114164.5|114114.5|114165.3|114115.3|114162.2|114112.2|13
1738606300000|2025-02-03 18:11:40|114164.8|114114.8|114158.6|114108.6|114170.1|114120.1|114158.6|114108.6|16
1738606310000|2025-02-03 18:11:50|114154.4|114104.4|114153.9|114103.9|114159.5|114109.5|114151.1|114101.1|19
1738606320000|2025-02-03 18:12:00|114153.1|114103.1|114153.7|114103.7|114159.2|114109.2|114151|114101|26
1738606330000|2025-02-03 18:12:10|114154.3|114104.3|114118.5|114068.5|114186.2|114104.3|114106.5|114016.1|27
1738606340000|2025-02-03 18:12:20|114119.2|114069.2|114084.8|114034.8|114119.2|114069.2|114051.9|114001.9|34
1738606350000|2025-02-03 18:12:30|114084.9|114034.9|114113.7|114063.7|114115.7|114065.7|114084.9|114034.9|49
1738606360000|2025-02-03 18:12:40|114112.3|114062.3|114115.2|114065.2|114120.7|114070.7|114112.3|114062.3|30
1738606370000|2025-02-03 18:12:50|114115.6|114065.6|114128.4|114078.4|114128.4|114078.4|114109.5|114059.5|27
1738606380000|2025-02-03 18:13:00|114130|114080|114130.7|114080.7|114132.5|114082.5|114113.9|114063.9|27
1738606390000|2025-02-03 18:13:10|114130.6|114080.6|114119.4|114069.4|114130.6|114080.6|114114.3|114064.3|18
1738606400000|2025-02-03 18:13:20|114119|114069|114114.2|114064.2|114120.8|114070.8|114114.2|114064.2|10
1738606410000|2025-02-03 18:13:30|114113.8|114063.8|114113|114063|114115.3|114065.3|114113|114063|10
1738606420000|2025-02-03 18:13:40|114110|114060|114103.6|114053.6|114112.9|114062.9|114100.8|114050.8|24
1738606430000|2025-02-03 18:13:50|114104.1|114054.1|114102.9|114052.9|114106.5|114056.5|114102.7|114052.7|14
1738606440000|2025-02-03 18:14:00|114101.8|114051.8|114096.4|114046.4|114101.8|114051.8|114083.7|114033.7|19
1738606450000|2025-02-03 18:14:10|114095.4|114045.4|114094.3|114044.3|114095.4|114045.4|114094.3|114044.3|5
1738606460000|2025-02-03 18:14:20|114094.5|114044.5|114096.5|114046.5|114106.3|114056.3|114094.5|114044.5|12
1738606470000|2025-02-03 18:14:30|114097.2|114047.2|114110.6|114060.6|114110.7|114060.7|114097.2|114047.2|19
1738606480000|2025-02-03 18:14:40|114111.8|114061.8|114115.5|114065.5|114121|114071|114110.8|114060.8|21
1738606490000|2025-02-03 18:14:50|114116.7|114066.7|114146.4|114096.4|114147.1|114097.1|114116.7|114066.7|28
1738606500000|2025-02-03 18:15:00|114145.6|114095.6|114143.7|114093.7|114149.6|114099.6|114140.4|114090.4|27
1738606510000|2025-02-03 18:15:10|114142.8|114092.8|114130.8|114080.8|114142.8|114092.8|114129.8|114079.8|17
1738606520000|2025-02-03 18:15:20|114130.1|114080.1|114132.8|114082.8|114133.4|114083.4|114125.7|114075.7|16
1738606530000|2025-02-03 18:15:30|114133|114083|114129.2|114079.2|114133.7|114083.7|114123.9|114073.9|21
1738606540000|2025-02-03 18:15:40|114131.1|114081.1|114131|114081|114142.7|114092.7|114124.3|114074.3|50
1738606550000|2025-02-03 18:15:50|114130.1|114080.1|114130.3|114080.3|114134|114084|114128.3|114078.3|20
1738606560000|2025-02-03 18:16:00|114130.5|114080.5|114130.2|114080.2|114134.2|114084.2|114129.1|114079.1|15
1738606570000|2025-02-03 18:16:10|114130|114080|114133.6|114083.6|114135.1|114085.1|114130|114080|8
1738606580000|2025-02-03 18:16:20|114133.4|114083.4|114115.1|114065.1|114133.4|114083.4|114114.6|114064.6|22
1738606590000|2025-02-03 18:16:30|114114.4|114064.4|114117.2|114067.2|114118.3|114068.3|114112.7|114062.7|17
1738606600000|2025-02-03 18:16:40|114118|114068|114098|114048|114118.2|114068.2|114093.7|114043.7|12
1738606610000|2025-02-03 18:16:50|114098.7|114048.7|114095.7|114045.7|114102.2|114052.2|114092.1|114042.1|29
1738606620000|2025-02-03 18:17:00|114098.2|114048.2|114097.4|114047.4|114168.1|114082.9|114089.2|114017|50
1738606630000|2025-02-03 18:17:10|114098.1|114048.1|114108.4|114058.4|114111.5|114061.5|114097.6|114047.6|41
1738606640000|2025-02-03 18:17:20|114107.2|114057.2|114106.2|114056.2|114120|114070|114104.7|114054.7|36
1738606650000|2025-02-03 18:17:30|114105.2|114055.2|114105.7|114055.7|114108.3|114058.3|114104.9|114054.9|16
1738606660000|2025-02-03 18:17:40|114103.3|114053.3|114098.7|114048.7|114103.3|114053.3|114087.1|114037.1|16
1738606670000|2025-02-03 18:17:50|114094.7|114044.7|114092.9|114042.9|114094.7|114044.7|114088.5|114038.5|20
1738606680000|2025-02-03 18:18:00|114092|114042|114089.4|114039.4|114092.7|114042.7|114081.2|114031.2|29
1738606690000|2025-02-03 18:18:10|114089.3|114039.3|114101.5|114051.5|114101.8|114051.8|114089.3|114039.3|36
1738606700000|2025-02-03 18:18:20|114100.6|114050.6|114091.9|114041.9|114107.8|114057.8|114089.4|114039.4|47
1738606710000|2025-02-03 18:18:30|114091.4|114041.4|114103.9|114053.9|114104.9|114054.9|114090.3|114040.3|34
1738606720000|2025-02-03 18:18:40|114101.7|114051.7|114103.4|114053.4|114106.4|114056.4|114093|114043|41
1738606730000|2025-02-03 18:18:50|114102.6|114052.6|114104.7|114054.7|114109|114059|114091.7|114041.7|43
1738606740000|2025-02-03 18:19:00|114104.4|114054.4|114092.7|114042.7|114106.8|114056.8|114088.7|114038.7|51
1738606750000|2025-02-03 18:19:10|114092.6|114042.6|114104.4|114054.4|114107.5|114057.5|114092.6|114042.6|36
1738606760000|2025-02-03 18:19:20|114106.7|114056.7|114109.7|114059.7|114109.7|114059.7|114093.8|114043.8|45
1738606770000|2025-02-03 18:19:30|114106.9|114056.9|114108.4|114058.4|114110.5|114060.5|114102.3|114052.3|33
1738606780000|2025-02-03 18:19:40|114106.1|114056.1|114111.2|114061.2|114122.2|114072.2|114106.1|114056.1|42
1738606790000|2025-02-03 18:19:50|114110.6|114060.6|114105.1|114055.1|114112.4|114062.4|114105|114055|41
1738606800000|2025-02-03 18:20:00|114107.4|114057.4|114101.1|114051.1|114114.1|114064.1|114096.8|114046.8|48
1738606810000|2025-02-03 18:20:10|114103.5|114053.5|114098.2|114048.2|114107.2|114057.2|114095.1|114045.1|36
1738606820000|2025-02-03 18:20:20|114096.2|114046.2|114082.4|114032.4|114105.7|114055.7|114082.4|114032.4|43
1738606830000|2025-02-03 18:20:30|114083.2|114033.2|114090.4|114040.4|114090.4|114040.4|114069.2|114019.2|30
1738606840000|2025-02-03 18:20:40|114089.6|114039.6|114092.4|114042.4|114093.3|114043.3|114084.1|114034.1|26
1738606850000|2025-02-03 18:20:50|114090.6|114040.6|114087.9|114037.9|114090.9|114040.9|114085.6|114035.6|24
1738606860000|2025-02-03 18:21:00|114087.6|114037.6|114093.6|114043.6|114093.6|114043.6|114087.6|114037.6|16
1738606870000|2025-02-03 18:21:10|114092.8|114042.8|114090.2|114040.2|114092.8|114042.8|114088.3|114038.3|21
1738606880000|2025-02-03 18:21:20|114088.6|114038.6|114101.7|114051.7|114103.2|114053.2|114088.3|114038.3|31
1738606890000|2025-02-03 18:21:30|114102.2|114052.2|114107.5|114057.5|114107.5|114057.5|114099.5|114049.5|32
1738606900000|2025-02-03 18:21:40|114107.3|114057.3|114107.7|114057.7|114117.6|114067.6|114104.8|114054.8|42
1738606910000|2025-02-03 18:21:50|114111|114061|114104.6|114054.6|114114|114064|114103.3|114053.3|24
1738606920000|2025-02-03 18:22:00|114105.5|114055.5|114104.4|114054.4|114110.6|114060.6|114100|114050|20
1738606930000|2025-02-03 18:22:10|114102.2|114052.2|114109.2|114059.2|114109.3|114059.3|114102.2|114052.2|20
1738606940000|2025-02-03 18:22:20|114110.5|114060.5|114115.9|114065.9|114120.1|114070.1|114110.5|114060.5|19
1738606950000|2025-02-03 18:22:30|114118.8|114068.8|114139.6|114089.6|114140.5|114090.5|114115.9|114065.9|48
1738606960000|2025-02-03 18:22:40|114140.8|114090.8|114121.1|114071.1|114155|114105|114115.1|114065.1|47
1738606970000|2025-02-03 18:22:50|114120.5|114070.5|114125.6|114075.6|114125.6|114075.6|114120.1|114070.1|11
1738606980000|2025-02-03 18:23:00|114126.4|114076.4|114134.5|114084.5|114137.5|114087.5|114126.4|114076.4|37
1738606990000|2025-02-03 18:23:10|114133.9|114083.9|114129.5|114079.5|114136.9|114086.9|114128.7|114078.7|24
1738607000000|2025-02-03 18:23:20|114129.3|114079.3|114134.4|114084.4|114134.6|114084.6|114127.9|114077.9|25
1738607010000|2025-02-03 18:23:30|114133.6|114083.6|114141.1|114091.1|114143.5|114093.5|114133.6|114083.6|17
1738607020000|2025-02-03 18:23:40|114140.2|114090.2|114142|114092|114142|114092|114138.9|114088.9|15
1738607030000|2025-02-03 18:23:50|114142.5|114092.5|114143.1|114093.1|114144.2|114094.2|114142.3|114092.3|11
1738607040000|2025-02-03 18:24:00|114143.2|114093.2|114138.6|114088.6|114144.3|114094.3|114137.9|114087.9|29
1738607050000|2025-02-03 18:24:10|114137.8|114087.8|114155.4|114105.4|114156.7|114106.7|114133.7|114083.7|42
1738607060000|2025-02-03 18:24:20|114154.6|114104.6|114156.1|114106.1|114156.1|114106.1|114150.1|114100.1|28
1738607070000|2025-02-03 18:24:30|114152.8|114102.8|114150.9|114100.9|114155.9|114105.9|114143.7|114093.7|32
1738607080000|2025-02-03 18:24:40|114152.6|114102.6|114149.9|114099.9|114155|114105|114149.9|114099.9|26
1738607090000|2025-02-03 18:24:50|114151.7|114101.7|114138.6|114088.6|114151.7|114101.7|114137.7|114087.7|21
1738607100000|2025-02-03 18:25:00|114139.4|114089.4|114132.6|114082.6|114149|114099|114127.9|114077.9|52
1738607110000|2025-02-03 18:25:10|114130.4|114080.4|114134.2|114084.2|114137.3|114087.3|114128.4|114078.4|30
1738607120000|2025-02-03 18:25:20|114134.5|114084.5|114128|114078|114135.6|114085.6|114127|114077|29
1738607130000|2025-02-03 18:25:30|114126.1|114076.1|114132.8|114082.8|114134.7|114084.7|114126.1|114076.1|37
1738607140000|2025-02-03 18:25:40|114130.5|114080.5|114124.1|114074.1|114130.5|114080.5|114115.8|114065.8|23
1738607150000|2025-02-03 18:25:50|114124.4|114074.4|114126.1|114076.1|114126.5|114076.5|114120.8|114070.8|14
1738607160000|2025-02-03 18:26:00|114126|114076|114130.6|114080.6|114135.9|114085.9|114124.2|114074.2|28
1738607170000|2025-02-03 18:26:10|114130.3|114080.3|114139.8|114089.8|114141.9|114091.9|114125.9|114075.9|40
1738607180000|2025-02-03 18:26:20|114139.2|114089.2|114143.4|114093.4|114143.4|114093.4|114135.1|114085.1|39
1738607190000|2025-02-03 18:26:30|114144.4|114094.4|114146.7|114096.7|114149|114099|114140.4|114090.4|25
1738607200000|2025-02-03 18:26:40|114146|114096|114145.8|114095.8|114147|114097|114143.7|114093.7|17
1738607210000|2025-02-03 18:26:50|114145.6|114095.6|114149.7|114099.7|114150.2|114100.2|114144.7|114094.7|12
1738607220000|2025-02-03 18:27:00|114154.8|114104.8|114145.1|114095.1|114154.8|114104.8|114141|114091|34
1738607230000|2025-02-03 18:27:10|114144.5|114094.5|114133.9|114083.9|114145|114095|114132.3|114082.3|37
1738607240000|2025-02-03 18:27:20|114134.6|114084.6|114152.9|114102.9|114156.4|114106.4|114134.6|114084.6|44
1738607250000|2025-02-03 18:27:30|114149.7|114099.7|114159.7|114109.7|114159.9|114109.9|114149.7|114099.7|32
1738607260000|2025-02-03 18:27:40|114161.1|114111.1|114159.8|114109.8|114163.3|114113.3|114155.6|114105.6|33
1738607270000|2025-02-03 18:27:50|114160.3|114110.3|114159.5|114109.5|114163.1|114113.1|114159.5|114109.5|16
1738607280000|2025-02-03 18:28:00|114160.6|114110.6|114164.4|114114.4|114165.4|114115.4|114156.3|114106.3|26
1738607290000|2025-02-03 18:28:10|114163.5|114113.5|114173.3|114148.3|114179.4|114149.5|114163.5|114113.5|24
1738607300000|2025-02-03 18:28:20|114173.5|114148.5|114191.2|114141.2|114193.1|114152.7|114173.5|114136.8|18
1738607310000|2025-02-03 18:28:30|114191.7|114141.7|114165.3|114140.3|114191.7|114144.9|114161.8|114128.4|36
1738607320000|2025-02-03 18:28:40|114165.4|114140.4|114165.4|114140.4|114165.4|114140.4|114160.9|114135.9|19
1738607330000|2025-02-03 18:28:50|114168.2|114143.2|114161.9|114136.9|114173.1|114148.1|114158.5|114133.5|35
1738607340000|2025-02-03 18:29:00|114162.6|114137.6|114185.9|114135.9|114188.8|114144.3|114162.6|114135.7|23
1738607350000|2025-02-03 18:29:10|114186.6|114136.6|114172.3|114147.3|114198.1|114159.1|114171.2|114136.6|51
1738607360000|2025-02-03 18:29:20|114178.5|114153.5|114181.6|114156.6|114183.6|114158.6|114177.6|114152.6|33
1738607370000|2025-02-03 18:29:30|114182.2|114157.2|114176.7|114151.7|114193.1|114158.2|114168.2|114138.6|19
1738607380000|2025-02-03 18:29:40|114175.6|114150.6|114171.5|114146.5|114188.4|114151.3|114165.8|114134.6|26
1738607390000|2025-02-03 18:29:50|114169|114144|114168.2|114143.2|114174.8|114149.8|114167.9|114142.9|37
1738607400000|2025-02-03 18:30:00|114168.6|114143.6|114192.1|114142.1|114193.8|114147.6|114164.7|114131.7|42
1738607410000|2025-02-03 18:30:10|114191.5|114141.5|114193.9|114143.9|114194.5|114149.8|114172.7|114141.4|40
1738607420000|2025-02-03 18:30:20|114203|114153|114178.6|114153.6|114203|114158.7|114174.3|114144.6|43
1738607430000|2025-02-03 18:30:30|114178|114153|114173.9|114148.9|114199.9|114153|114173.9|114143.5|39
1738607440000|2025-02-03 18:30:40|114173.8|114148.8|114186|114161|114186.4|114161.4|114173.8|114148.8|34
1738607450000|2025-02-03 18:30:50|114186.6|114161.6|114193.7|114168.7|114212.5|114168.7|114186.6|114149.5|45
1738607460000|2025-02-03 18:31:00|114195.8|114170.8|114195.6|114170.6|114214.3|114177.3|114190.8|114156.6|61
1738607470000|2025-02-03 18:31:10|114198.3|114173.3|114204.6|114154.6|114208.7|114176.7|114192.5|114154.6|45
1738607480000|2025-02-03 18:31:20|114204.7|114154.7|114210.2|114160.2|114212.6|114170.3|114190.4|114152.4|38
1738607490000|2025-02-03 18:31:30|114210.1|114160.1|114189.3|114164.3|114211.9|114173.8|114184.1|114155.2|44
1738607500000|2025-02-03 18:31:40|114189.8|114164.8|114180.4|114155.4|114190|114165|114180.4|114155.4|29
1738607510000|2025-02-03 18:31:50|114180.9|114155.9|114179.8|114154.8|114180.9|114155.9|114175.7|114150.7|22
1738607520000|2025-02-03 18:32:00|114182|114157|114174.3|114149.3|114182.5|114157.5|114172.4|114147.4|24
1738607530000|2025-02-03 18:32:10|114175.1|114150.1|114175.6|114150.6|114181.7|114156.7|114173.7|114148.7|16
1738607540000|2025-02-03 18:32:20|114173.6|114148.6|114167.6|114142.6|114187.4|114151.3|114166.9|114134.4|19
1738607550000|2025-02-03 18:32:30|114167.5|114142.5|114126.4|114101.4|114172.2|114142.5|114125.5|114100.5|46
1738607560000|2025-02-03 18:32:40|114127.3|114102.3|114125|114100|114128.4|114103.4|114117.4|114092.4|46
1738607570000|2025-02-03 18:32:50|114130.6|114105.6|114138.5|114113.5|114142|114117|114123.5|114098.5|56
1738607580000|2025-02-03 18:33:00|114137.9|114112.9|114150.1|114125.1|114151.7|114126.7|114137.9|114112.9|40
1738607590000|2025-02-03 18:33:10|114151.9|114126.9|114164.8|114139.8|114166.7|114141.7|114151.9|114126.9|33
1738607600000|2025-02-03 18:33:20|114164.9|114139.9|114157.9|114132.9|114168.7|114143.7|114157.9|114132.9|35
1738607610000|2025-02-03 18:33:30|114161.8|114136.8|114162.2|114137.2|114167.4|114142.4|114155.5|114130.5|42
1738607620000|2025-02-03 18:33:40|114161.1|114136.1|114150.5|114125.5|114163.8|114138.8|114147.5|114122.5|48
1738607630000|2025-02-03 18:33:50|114150.9|114125.9|114152.3|114127.3|114157.7|114132.7|114148.4|114123.4|41
1738607640000|2025-02-03 18:34:00|114153.1|114128.1|114159.6|114134.6|114163.5|114138.5|114153.1|114128.1|32
1738607650000|2025-02-03 18:34:10|114158.7|114133.7|114151.3|114126.3|114158.7|114133.7|114147.5|114122.5|35
1738607660000|2025-02-03 18:34:20|114151.2|114126.2|114151.7|114126.7|114155.7|114130.7|114148.9|114123.9|21
1738607670000|2025-02-03 18:34:30|114151.4|114126.4|114150.4|114125.4|114152.4|114127.4|114142.9|114117.9|23
1738607680000|2025-02-03 18:34:40|114149.3|114124.3|114148.1|114123.1|114154.2|114129.2|114148|114123|46
1738607690000|2025-02-03 18:34:50|114147.7|114122.7|114148|114123|114148.2|114123.2|114139.5|114114.5|23
1738607700000|2025-02-03 18:35:00|114146.8|114121.8|114137.9|114112.9|114150.4|114125.4|114137.1|114112.1|35
1738607710000|2025-02-03 18:35:10|114137|114112|114151.4|114126.4|114151.7|114126.7|114133.1|114108.1|36
1738607720000|2025-02-03 18:35:20|114150.6|114125.6|114150.7|114125.7|114155.3|114130.3|114143.6|114118.6|22
1738607730000|2025-02-03 18:35:30|114151.5|114126.5|114152.1|114127.1|114152.4|114127.4|114149|114124|17
1738607740000|2025-02-03 18:35:40|114152.7|114127.7|114160.5|114135.5|114167.5|114142.5|114152.7|114127.7|45
1738607750000|2025-02-03 18:35:50|114163.7|114138.7|114154.9|114129.9|114168.1|114143.1|114153.2|114128.2|57
1738607760000|2025-02-03 18:36:00|114154.4|114129.4|114167.5|114142.5|114182.4|114147.7|114151.6|114126.6|44
1738607770000|2025-02-03 18:36:10|114168.2|114143.2|114170.2|114145.2|114173.7|114148.7|114158.5|114133.5|43
1738607780000|2025-02-03 18:36:20|114170.3|114145.3|114183|114158|114185|114160|114170.3|114145.3|35
1738607790000|2025-02-03 18:36:30|114182.2|114157.2|114183.8|114158.8|114185.4|114160.4|114179.8|114154.8|17
1738607800000|2025-02-03 18:36:40|114184.5|114159.5|114191.4|114166.4|114203.9|114171|114180.4|114152|58
1738607810000|2025-02-03 18:36:50|114190.7|114165.7|114211.7|114161.7|114211.7|114173|114185|114154.4|47
1738607820000|2025-02-03 18:37:00|114209.8|114159.8|114207.3|114157.3|114212.8|114174.1|114190.7|114151.4|38
1738607830000|2025-02-03 18:37:10|114207.6|114157.6|114204.4|114154.4|114208.5|114179.3|114187.9|114154.2|50
1738607840000|2025-02-03 18:37:20|114204.3|114154.3|114187.5|114162.5|114212.1|114169.9|114185.8|114154.3|38
1738607850000|2025-02-03 18:37:30|114187.8|114162.8|114178.8|114153.8|114194.4|114167.4|114172.1|114141.9|49
1738607860000|2025-02-03 18:37:40|114179.9|114154.9|114184.3|114159.3|114193.3|114168.3|114174.6|114149.6|42
1738607870000|2025-02-03 18:37:50|114185.6|114160.6|114177.7|114152.7|114196.8|114171.8|114174.7|114149.7|45
1738607880000|2025-02-03 18:38:00|114176.7|114151.7|114183.4|114158.4|114183.4|114158.4|114171.8|114146.8|34
1738607890000|2025-02-03 18:38:10|114184.4|114159.4|114196.3|114146.3|114197.6|114159.4|114174.5|114144.4|46
1738607900000|2025-02-03 18:38:20|114194.5|114144.5|114194.7|114144.7|114198.5|114161|114177.1|114144.2|35
1738607910000|2025-02-03 18:38:30|114194.4|114144.4|114195|114145|114195.7|114145.7|114191.8|114141.8|26
1738607920000|2025-02-03 18:38:40|114194|114144|114173.4|114148.4|114195.7|114151.5|114173.4|114143.8|22
1738607930000|2025-02-03 18:38:50|114174.1|114149.1|114173.4|114148.4|114178.8|114153.8|114168|114143|40
1738607940000|2025-02-03 18:39:00|114172.6|114147.6|114185.1|114160.1|114185.7|114160.7|114172.3|114147.3|27
1738607950000|2025-02-03 18:39:10|114185.7|114160.7|114186.9|114161.9|114193.8|114168.8|114184.6|114159.6|44
1738607960000|2025-02-03 18:39:20|114181.9|114156.9|114181.1|114156.1|114192.2|114167.2|114176.9|114151.9|44
1738607970000|2025-02-03 18:39:30|114182.9|114157.9|114189.6|114164.6|114199.3|114165.9|114181.3|114144.7|27
1738607980000|2025-02-03 18:39:40|114190.6|114165.6|114178.1|114153.1|114192.4|114167.4|114177.1|114152.1|29
1738607990000|2025-02-03 18:39:50|114178.7|114153.7|114169.1|114144.1|114178.7|114153.7|114163.8|114138.8|36
1738608000000|2025-02-03 18:40:00|114167.8|114142.8|114200.3|114175.3|114200.3|114175.3|114167.8|114142.8|42
1738608010000|2025-02-03 18:40:10|114199.2|114174.2|114194.8|114169.8|114201.2|114176.2|114186.7|114161.7|27
1738608020000|2025-02-03 18:40:20|114195.5|114170.5|114194.6|114169.6|114202.4|114177.4|114192.2|114167.2|28
1738608030000|2025-02-03 18:40:30|114191.9|114166.9|114197.5|114172.5|114198.2|114173.2|114190.4|114165.4|25
1738608040000|2025-02-03 18:40:40|114197.7|114172.7|114192.5|114167.5|114199.4|114174.4|114191.4|114166.4|13
1738608050000|2025-02-03 18:40:50|114191.2|114166.2|114190.4|114165.4|114191.2|114166.2|114182|114157|15
1738608060000|2025-02-03 18:41:00|114191.2|114166.2|114188.1|114163.1|114196.9|114171.9|114187.9|114162.9|16
1738608070000|2025-02-03 18:41:10|114187.8|114162.8|114178.9|114153.9|114187.8|114162.8|114172.2|114147.2|34
1738608080000|2025-02-03 18:41:20|114178.4|114153.4|114175.4|114150.4|114179.7|114154.7|114174.8|114149.8|20
1738608090000|2025-02-03 18:41:30|114175.3|114150.3|114175.6|114150.6|114179.5|114154.5|114174.1|114149.1|35
1738608100000|2025-02-03 18:41:40|114176.6|114151.6|114171.9|114146.9|114177.1|114152.1|114171.1|114146.1|18
1738608110000|2025-02-03 18:41:50|114173.1|114148.1|114172.5|114147.5|114173.8|114148.8|114169.8|114144.8|16
1738608120000|2025-02-03 18:42:00|114173|114148|114175.9|114150.9|114177.2|114152.2|114172.7|114147.7|24
1738608130000|2025-02-03 18:42:10|114176.3|114151.3|114203.6|114178.6|114204.2|114179.2|114175.5|114150.5|27
1738608140000|2025-02-03 18:42:20|114204.3|114179.3|114203.9|114178.9|114207.5|114182.5|114202.2|114177.2|31
1738608150000|2025-02-03 18:42:30|114203.4|114178.4|114214.2|114189.2|114214.2|114189.2|114196.9|114171.9|51
1738608160000|2025-02-03 18:42:40|114214.9|114189.9|114218.4|114193.4|114221.4|114196.4|114214.9|114189.9|33
1738608170000|2025-02-03 18:42:50|114219.9|114194.9|114211.8|114186.8|114219.9|114194.9|114210.7|114185.7|45
1738608180000|2025-02-03 18:43:00|114213|114188|114213.4|114188.4|114216.9|114191.9|114210.4|114185.4|54
1738608190000|2025-02-03 18:43:10|114214|114189|114210.9|114185.9|114217.6|114192.6|114210.1|114185.1|49
1738608200000|2025-02-03 18:43:20|114211.4|114186.4|114214|114189|114216.2|114191.2|114207.9|114182.9|54
1738608210000|2025-02-03 18:43:30|114214.8|114189.8|114216.2|114191.2|114216.8|114191.8|114212|114187|52
1738608220000|2025-02-03 18:43:40|114214.2|114189.2|114199.1|114174.1|114216.4|114191.4|114198.3|114173.3|50
1738608230000|2025-02-03 18:43:50|114198.4|114173.4|114197.1|114172.1|114200.8|114175.8|114193.4|114168.4|65
1738608240000|2025-02-03 18:44:00|114196.7|114171.7|114195.9|114170.9|114206.5|114181.5|114194.9|114169.9|50
1738608250000|2025-02-03 18:44:10|114195.6|114170.6|114194.9|114169.9|114196.9|114171.9|114193.5|114168.5|34
1738608260000|2025-02-03 18:44:20|114195.4|114170.4|114181.3|114156.3|114195.4|114170.4|114176.5|114151.5|26
1738608270000|2025-02-03 18:44:30|114181.4|114156.4|114180.8|114155.8|114182.1|114157.1|114177.5|114152.5|29
1738608280000|2025-02-03 18:44:40|114180.2|114155.2|114179.5|114154.5|114182.1|114157.1|114179.5|114154.5|28
1738608290000|2025-02-03 18:44:50|114179.9|114154.9|114172.3|114147.3|114179.9|114154.9|114171.8|114146.8|28
1738608300000|2025-02-03 18:45:00|114172.1|114147.1|114180.3|114155.3|114182.6|114157.6|114172.1|114147.1|32
1738608310000|2025-02-03 18:45:10|114178.4|114153.4|114189.2|114164.2|114191.7|114166.7|114178.1|114153.1|44
1738608320000|2025-02-03 18:45:20|114188.5|114163.5|114198.5|114173.5|114202.6|114177.6|114187.6|114162.6|52
1738608330000|2025-02-03 18:45:30|114199.2|114174.2|114189.9|114164.9|114199.2|114174.2|114187.4|114162.4|43
1738608340000|2025-02-03 18:45:40|114190.5|114165.5|114190.4|114165.4|114192|114167|114187.6|114162.6|40
1738608350000|2025-02-03 18:45:50|114189.8|114164.8|114187.3|114162.3|114192.8|114167.8|114183.3|114158.3|55
1738608360000|2025-02-03 18:46:00|114190.1|114165.1|114189.8|114164.8|114202.9|114177.9|114185|114160|59
1738608370000|2025-02-03 18:46:10|114190.2|114165.2|114180.4|114155.4|114190.9|114165.9|114173.3|114148.3|33
1738608380000|2025-02-03 18:46:20|114184.9|114159.9|114179.2|114154.2|114188.1|114163.1|114176.4|114151.4|49
1738608390000|2025-02-03 18:46:30|114176.8|114151.8|114186.9|114161.9|114194|114169|114172.6|114147.6|54
1738608400000|2025-02-03 18:46:40|114187.3|114162.3|114181.6|114156.6|114189.2|114164.2|114173.3|114148.3|54
1738608410000|2025-02-03 18:46:50|114181.7|114156.7|114175.3|114150.3|114183|114158|114167.7|114142.7|45
1738608420000|2025-02-03 18:47:00|114176|114151|114175.9|114150.9|114176.3|114151.3|114171.6|114146.6|32
1738608430000|2025-02-03 18:47:10|114175.1|114150.1|114182.5|114157.5|114185.9|114160.9|114172.8|114147.8|40
1738608440000|2025-02-03 18:47:20|114180.1|114155.1|114178.7|114153.7|114180.1|114155.1|114170.8|114145.8|43
1738608450000|2025-02-03 18:47:30|114178.3|114153.3|114174.7|114149.7|114180|114155|114170.7|114145.7|31
1738608460000|2025-02-03 18:47:40|114174.1|114149.1|114178.9|114153.9|114180.2|114155.2|114171|114146|35
1738608470000|2025-02-03 18:47:50|114178.1|114153.1|114169.3|114144.3|114178.3|114153.3|114166.4|114141.4|31
1738608480000|2025-02-03 18:48:00|114168.1|114143.1|114165|114140|114168.1|114143.1|114157.1|114132.1|57
1738608490000|2025-02-03 18:48:10|114164.3|114139.3|114164.1|114139.1|114169|114144|114160|114135|57
1738608500000|2025-02-03 18:48:20|114162.1|114137.1|114152.7|114127.7|114165.5|114140.5|114152.7|114127.7|43
1738608510000|2025-02-03 18:48:30|114152.9|114127.9|114146.3|114121.3|114156.9|114131.9|114143.1|114118.1|53
1738608520000|2025-02-03 18:48:40|114145.7|114120.7|114139.7|114114.7|114145.7|114120.7|114135.1|114110.1|40
1738608530000|2025-02-03 18:48:50|114142.4|114117.4|114142.8|114117.8|114148.4|114123.4|114136.2|114111.2|52
1738608540000|2025-02-03 18:49:00|114142.1|114117.1|114145.4|114120.4|114152.2|114127.2|114138.7|114113.7|48
1738608550000|2025-02-03 18:49:10|114146.5|114121.5|114153.8|114128.8|114154.8|114129.8|114146.5|114121.5|45
1738608560000|2025-02-03 18:49:20|114152.6|114127.6|114155.3|114130.3|114156.1|114131.1|114151.1|114126.1|32
1738608570000|2025-02-03 18:49:30|114153.2|114128.2|114154.9|114129.9|114157.7|114132.7|114149.6|114124.6|51
1738608580000|2025-02-03 18:49:40|114152.4|114127.4|114156.9|114131.9|114164.9|114139.9|114152.4|114127.4|59
1738608590000|2025-02-03 18:49:50|114156.8|114131.8|114162.7|114137.7|114166.3|114141.3|114151.4|114126.4|53
1738608600000|2025-02-03 18:50:00|114165.1|114140.1|114169.7|114144.7|114172.8|114147.8|114162.6|114137.6|44
1738608610000|2025-02-03 18:50:10|114170.3|114145.3|114174.7|114149.7|114174.7|114149.7|114170.3|114145.3|24
1738608620000|2025-02-03 18:50:20|114175.5|114150.5|114175.9|114150.9|114179.5|114154.5|114170.8|114145.8|36
1738608630000|2025-02-03 18:50:30|114176.4|114151.4|114173.3|114148.3|114177.7|114152.7|114172.6|114147.6|38
1738608640000|2025-02-03 18:50:40|114172.8|114147.8|114180.4|114155.4|114183.5|114158.5|114171.7|114146.7|51
1738608650000|2025-02-03 18:50:50|114180.9|114155.9|114183.1|114158.1|114185|114160|114179.4|114154.4|34
1738608660000|2025-02-03 18:51:00|114178.9|114153.9|114181.6|114156.6|114182.8|114157.8|114178.3|114153.3|28
1738608670000|2025-02-03 18:51:10|114182.3|114157.3|114176|114151|114182.7|114157.7|114173.4|114148.4|40
1738608680000|2025-02-03 18:51:20|114179.6|114154.6|114185.1|114160.1|114185.1|114160.1|114178|114153|33
1738608690000|2025-02-03 18:51:30|114183.2|114158.2|114185|114160|114185.9|114160.9|114180.4|114155.4|33
1738608700000|2025-02-03 18:51:40|114183.1|114158.1|114175.5|114150.5|114187.3|114162.3|114172.8|114147.8|41
1738608710000|2025-02-03 18:51:50|114174.8|114149.8|114182|114157|114182|114157|114169.9|114144.9|44
1738608720000|2025-02-03 18:52:00|114180.5|114155.5|114184.9|114159.9|114191|114166|114179.8|114154.8|55
1738608730000|2025-02-03 18:52:10|114185.7|114160.7|114179|114154|114189.4|114164.4|114179|114154|41
1738608740000|2025-02-03 18:52:20|114181.3|114156.3|114164.4|114139.4|114182.1|114157.1|114159.9|114134.9|56
1738608750000|2025-02-03 18:52:30|114163.7|114138.7|114166.4|114141.4|114176.8|114151.8|114160.3|114135.3|49
1738608760000|2025-02-03 18:52:40|114166|114141|114172.6|114147.6|114176.6|114151.6|114166|114141|29
1738608770000|2025-02-03 18:52:50|114175.4|114150.4|114174.6|114149.6|114179.7|114154.7|114171.5|114146.5|49
1738608780000|2025-02-03 18:53:00|114174.9|114149.9|114169.7|114144.7|114175.9|114150.9|114167.9|114142.9|40
1738608790000|2025-02-03 18:53:10|114169.9|114144.9|114172.4|114147.4|114173.8|114148.8|114168.9|114143.9|25
1738608800000|2025-02-03 18:53:20|114173.1|114148.1|114170.5|114145.5|114173.1|114148.1|114169.1|114144.1|43
1738608810000|2025-02-03 18:53:30|114171.6|114146.6|114166.5|114141.5|114171.6|114146.6|114158.5|114133.5|44
1738608820000|2025-02-03 18:53:40|114164.7|114139.7|114164.8|114139.8|114167.1|114142.1|114161.6|114136.6|27
1738608830000|2025-02-03 18:53:50|114164.7|114139.7|114169.2|114144.2|114170.2|114145.2|114163.1|114138.1|21
1738608840000|2025-02-03 18:54:00|114168.6|114143.6|114161.5|114136.5|114169.6|114144.6|114158.7|114133.7|40
1738608850000|2025-02-03 18:54:10|114162.7|114137.7|114161.6|114136.6|114166|114141|114158.2|114133.2|54
1738608860000|2025-02-03 18:54:20|114162.8|114137.8|114164.4|114139.4|114164.8|114139.8|114156.9|114131.9|49
1738608870000|2025-02-03 18:54:30|114165|114140|114161|114136|114166.5|114141.5|114156.5|114131.5|45
1738608880000|2025-02-03 18:54:40|114160.2|114135.2|114158.4|114133.4|114165.9|114140.9|114153|114128|58
1738608890000|2025-02-03 18:54:50|114157.9|114132.9|114157.5|114132.5|114160.4|114135.4|114154.9|114129.9|44
1738608900000|2025-02-03 18:55:00|114155.5|114130.5|114171.1|114146.1|114172.3|114147.3|114155.5|114130.5|33
1738608910000|2025-02-03 18:55:10|114170.5|114145.5|114167.4|114142.4|114170.5|114145.5|114165.6|114140.6|22
1738608920000|2025-02-03 18:55:20|114166.6|114141.6|114169.3|114144.3|114169.3|114144.3|114165.1|114140.1|17
1738608930000|2025-02-03 18:55:30|114171|114146|114162.3|114137.3|114172.1|114147.1|114162.3|114137.3|26
1738608940000|2025-02-03 18:55:40|114160.4|114135.4|114163.4|114138.4|114164|114139|114158.7|114133.7|45
1738608950000|2025-02-03 18:55:50|114161.5|114136.5|114156.1|114131.1|114165|114140|114152.6|114127.6|46
1738608960000|2025-02-03 18:56:00|114154|114129|114157.7|114132.7|114161.1|114136.1|114153|114128|51
1738608970000|2025-02-03 18:56:10|114158.4|114133.4|114166.1|114141.1|114166.1|114141.1|114154.3|114129.3|37
1738608980000|2025-02-03 18:56:20|114165.9|114140.9|114174.3|114149.3|114176.3|114151.3|114165.9|114140.9|33
1738608990000|2025-02-03 18:56:30|114174.9|114149.9|114174.6|114149.6|114176.1|114151.1|114174.2|114149.2|20
1738609000000|2025-02-03 18:56:40|114173.3|114148.3|114172.3|114147.3|114173.7|114148.7|114169.5|114144.5|29
1738609010000|2025-02-03 18:56:50|114171.9|114146.9|114171.4|114146.4|114173.1|114148.1|114170.5|114145.5|13
1738609020000|2025-02-03 18:57:00|114170.3|114145.3|114162.6|114137.6|114170.3|114145.3|114155.6|114130.6|48
1738609030000|2025-02-03 18:57:10|114162.5|114137.5|114154.9|114129.9|114162.9|114137.9|114152.5|114127.5|63
1738609040000|2025-02-03 18:57:20|114156|114131|114155.7|114130.7|114157.2|114132.2|114150.5|114125.5|50
1738609050000|2025-02-03 18:57:30|114156.1|114131.1|114156.9|114131.9|114158|114133|114147|114122|56
1738609060000|2025-02-03 18:57:40|114157.9|114132.9|114158|114133|114160|114135|114154.1|114129.1|35
1738609070000|2025-02-03 18:57:50|114158.3|114133.3|114156.6|114131.6|114159.9|114134.9|114153.9|114128.9|19
1738609080000|2025-02-03 18:58:00|114157.3|114132.3|114155.9|114130.9|114161.3|114136.3|114154.3|114129.3|34
1738609090000|2025-02-03 18:58:10|114154.9|114129.9|114146|114121|114158.9|114133.9|114145.5|114120.5|38
1738609100000|2025-02-03 18:58:20|114147.8|114122.8|114143.2|114118.2|114147.8|114122.8|114134.6|114109.6|53
1738609110000|2025-02-03 18:58:30|114144|114119|114142.3|114117.3|114150.2|114125.2|114140.1|114115.1|71
1738609120000|2025-02-03 18:58:40|114139.4|114114.4|114139|114114|114146.2|114121.2|114137.8|114112.8|59
1738609130000|2025-02-03 18:58:50|114140.4|114115.4|114139.8|114114.8|114147.3|114122.3|114137.1|114112.1|54
1738609140000|2025-02-03 18:59:00|114138.5|114113.5|114138.1|114113.1|114144.3|114119.3|114134.7|114109.7|65
1738609150000|2025-02-03 18:59:10|114137.8|114112.8|114147.8|114122.8|114149.9|114124.9|114133.8|114108.8|56
1738609160000|2025-02-03 18:59:20|114152.6|114127.6|114143.9|114118.9|114154.1|114129.1|114143.3|114118.3|62
1738609170000|2025-02-03 18:59:30|114145|114120|114149.5|114124.5|114154.1|114129.1|114142.6|114117.6|62
1738609180000|2025-02-03 18:59:40|114149.7|114124.7|114157.9|114132.9|114157.9|114132.9|114145.2|114120.2|52
1738609190000|2025-02-03 18:59:50|114157.2|114132.2|114155.5|114130.5|114157.3|114132.3|114150.6|114125.6|39
1738609200000|2025-02-03 19:00:00|114156.3|114131.3|114129.8|114104.8|114156.3|114131.3|114128.9|114103.9|43
1738609210000|2025-02-03 19:00:10|114130|114105|114125.7|114100.7|114133.1|114108.1|114120.5|114095.5|36
1738609220000|2025-02-03 19:00:20|114125.1|114100.1|114116.8|114091.8|114126.3|114101.3|114113.3|114088.3|37
1738609230000|2025-02-03 19:00:30|114116.9|114091.9|114118|114093|114122.6|114097.6|114113.6|114088.6|41
1738609240000|2025-02-03 19:00:40|114117.2|114092.2|114121.1|114096.1|114124.3|114099.3|114117.2|114092.2|36
1738609250000|2025-02-03 19:00:50|114118.3|114093.3|114113.3|114088.3|114118.9|114093.9|114111.4|114086.4|53
1738609260000|2025-02-03 19:01:00|114111.2|114086.2|114107.5|114082.5|114114.6|114089.6|114101.9|114076.9|53
1738609270000|2025-02-03 19:01:10|114108.6|114083.6|114104.5|114079.5|114110.7|114085.7|114104.5|114079.5|50
1738609280000|2025-02-03 19:01:20|114106.8|114081.8|114104.5|114079.5|114115.9|114088.1|114099.9|114064.9|53
1738609290000|2025-02-03 19:01:30|114104.8|114079.8|114105.2|114080.2|114107.9|114082.9|114101.8|114076.8|49
1738609300000|2025-02-03 19:01:40|114104.6|114079.6|114105|114080|114108.4|114083.4|114100.1|114075.1|52
1738609310000|2025-02-03 19:01:50|114104.2|114079.2|114107.2|114082.2|114107.6|114082.6|114095.7|114070.7|44
1738609320000|2025-02-03 19:02:00|114106.8|114081.8|114114.3|114089.3|114132.4|114090.2|114106.2|114078.7|52
1738609330000|2025-02-03 19:02:10|114113.1|114088.1|114103.2|114078.2|114114|114089|114099.8|114074.8|41
1738609340000|2025-02-03 19:02:20|114101.7|114076.7|114112.2|114087.2|114115.7|114090.7|114100.8|114075.8|33
1738609350000|2025-02-03 19:02:30|114111.4|114086.4|114111|114086|114111.4|114086.4|114106.6|114081.6|36
1738609360000|2025-02-03 19:02:40|114110.9|114085.9|114105.5|114080.5|114111.3|114086.3|114102.8|114077.8|33
1738609370000|2025-02-03 19:02:50|114105.7|114080.7|114107.8|114082.8|114108.3|114083.3|114102|114077|37
1738609380000|2025-02-03 19:03:00|114107.6|114082.6|114099.6|114074.6|114120.4|114083.6|114097.4|114070.4|52
1738609390000|2025-02-03 19:03:10|114097.7|114072.7|114096.5|114071.5|114100.3|114075.3|114093|114068|42
1738609400000|2025-02-03 19:03:20|114095.5|114070.5|114091.8|114066.8|114101.8|114076.8|114090.3|114065.3|57
1738609410000|2025-02-03 19:03:30|114092.9|114067.9|114103.7|114078.7|114103.7|114078.7|114091.8|114066.8|51
1738609420000|2025-02-03 19:03:40|114103.9|114078.9|114099.2|114074.2|114109.5|114084.5|114095.5|114070.5|54
1738609430000|2025-02-03 19:03:50|114099.9|114074.9|114102.6|114077.6|114106.2|114081.2|114095.6|114070.6|56
1738609440000|2025-02-03 19:04:00|114102.4|114077.4|114095.1|114070.1|114105.1|114080.1|114092.7|114067.7|59
1738609450000|2025-02-03 19:04:10|114094.6|114069.6|114106.6|114081.6|114108.3|114083.3|114093.8|114068.8|45
1738609460000|2025-02-03 19:04:20|114106.4|114081.4|114104.7|114079.7|114107.1|114082.1|114102|114077|41
1738609470000|2025-02-03 19:04:30|114100.9|114075.9|114099|114074|114105.6|114080.6|114091.5|114066.5|53
1738609480000|2025-02-03 19:04:40|114100.4|114075.4|114082.5|114057.5|114100.4|114075.4|114081.4|114056.4|52
1738609490000|2025-02-03 19:04:50|114081.9|114056.9|114088.3|114063.3|114094.6|114069.6|114080.9|114055.9|66
1738609500000|2025-02-03 19:05:00|114090|114065|114084.3|114059.3|114097.9|114072.9|114081|114056|55
1738609510000|2025-02-03 19:05:10|114086.1|114061.1|114084.8|114059.8|114104.2|114063|114083.5|114049.2|34
1738609520000|2025-02-03 19:05:20|114084.7|114059.7|114082.5|114057.5|114086.3|114061.3|114078.6|114053.6|53
1738609530000|2025-02-03 19:05:30|114082.2|114057.2|114084.8|114059.8|114085.7|114060.7|114080.1|114055.1|44
1738609540000|2025-02-03 19:05:40|114085.5|114060.5|114080.1|114055.1|114086.2|114061.2|114076.9|114051.9|27
1738609550000|2025-02-03 19:05:50|114079.4|114054.4|114074.9|114049.9|114082.7|114057.7|114072.1|114047.1|47
1738609560000|2025-02-03 19:06:00|114076.8|114051.8|114072.1|114047.1|114078.5|114053.5|114072.1|114047.1|40
1738609570000|2025-02-03 19:06:10|114073.1|114048.1|114069|114044|114075.5|114050.5|114058.8|114033.8|59
1738609580000|2025-02-03 19:06:20|114067.9|114042.9|114067.6|114042.6|114069.7|114044.7|114062.8|114037.8|55
1738609590000|2025-02-03 19:06:30|114067.3|114042.3|114063.5|114038.5|114069.9|114044.9|114061.4|114036.4|56
1738609600000|2025-02-03 19:06:40|114064.7|114039.7|114067.1|114042.1|114069.1|114044.1|114061.5|114036.5|46
1738609610000|2025-02-03 19:06:50|114066.6|114041.6|114069.4|114044.4|114072.8|114047.8|114064.7|114039.7|60
1738609620000|2025-02-03 19:07:00|114067.5|114042.5|114068.1|114043.1|114070.8|114045.8|114059.1|114034.1|68
1738609630000|2025-02-03 19:07:10|114066.5|114041.5|114071.4|114046.4|114094.3|114055.3|114061.4|114036.4|65
1738609640000|2025-02-03 19:07:20|114073.8|114048.8|114070|114045|114079.2|114054.2|114064.3|114039.3|61
1738609650000|2025-02-03 19:07:30|114068.1|114043.1|114068.5|114043.5|114074.1|114049.1|114068.1|114043.1|58
1738609660000|2025-02-03 19:07:40|114071.2|114046.2|114068.8|114043.8|114083.3|114047.3|114065.6|114029|61
1738609670000|2025-02-03 19:07:50|114070.6|114045.6|114070.7|114045.7|114071.3|114046.3|114065.5|114040.5|49
1738609680000|2025-02-03 19:08:00|114072|114047|114068.8|114043.8|114072.7|114047.7|114064.9|114039.9|59
1738609690000|2025-02-03 19:08:10|114069.5|114044.5|114065.4|114040.4|114075.6|114050.6|114060.3|114035.3|49
1738609700000|2025-02-03 19:08:20|114066|114041|114079.3|114054.3|114079.8|114054.8|114065|114040|30
1738609710000|2025-02-03 19:08:30|114081|114056|114078.3|114053.3|114085.8|114060.8|114076.9|114051.9|31
1738609720000|2025-02-03 19:08:40|114078.7|114053.7|114080.1|114055.1|114081.4|114056.4|114069.1|114044.1|39
1738609730000|2025-02-03 19:08:50|114082.1|114057.1|114080.2|114055.2|114097.9|114058.1|114077.7|114043.5|47
1738609740000|2025-02-03 19:09:00|114080.9|114055.9|114083.1|114058.1|114096.5|114059.3|114075.3|114041.6|69
1738609750000|2025-02-03 19:09:10|114082.5|114057.5|114082.4|114057.4|114097.6|114059.1|114075.7|114043.2|66
1738609760000|2025-02-03 19:09:20|114084.4|114059.4|114077.2|114052.2|114098.3|114060.4|114077.2|114044.7|58
1738609770000|2025-02-03 19:09:30|114079.1|114054.1|114087.6|114037.6|114098.1|114057|114071.4|114033.9|63
1738609780000|2025-02-03 19:09:40|114086|114036|114068.1|114043.1|114087.2|114048.1|114065.2|114032|47
1738609790000|2025-02-03 19:09:50|114066.4|114041.4|114076.7|114051.7|114076.7|114051.7|114064.6|114039.6|55
1738609800000|2025-02-03 19:10:00|114075.8|114050.8|114079.7|114054.7|114082.3|114057.3|114071.8|114046.8|43
1738609810000|2025-02-03 19:10:10|114080.4|114055.4|114077.7|114052.7|114085|114060|114076.6|114051.6|27
1738609820000|2025-02-03 19:10:20|114076.9|114051.9|114065.4|114040.4|114082.3|114057.3|114065.4|114040.4|53
1738609830000|2025-02-03 19:10:30|114067.9|114042.9|114064.7|114039.7|114073.9|114048.9|114064.5|114039.5|51
1738609840000|2025-02-03 19:10:40|114065.3|114040.3|114063.4|114038.4|114067.5|114042.5|114062.2|114037.2|38
1738609850000|2025-02-03 19:10:50|114065.1|114040.1|114042.1|114017.1|114065.1|114040.1|114039|114014|64
1738609860000|2025-02-03 19:11:00|114041.2|114016.2|114040.4|114015.4|114045.8|114020.8|114038.6|114013.6|51
1738609870000|2025-02-03 19:11:10|114040.8|114015.8|114047.4|114022.4|114068.1|114025.2|114037.5|114007.2|52
1738609880000|2025-02-03 19:11:20|114046.8|114021.8|114052.5|114002.5|114068.3|114022.4|114042.8|114002|40
1738609890000|2025-02-03 19:11:30|114051|114001|114057.6|114007.6|114065.4|114015.4|114049.6|113999.6|52
1738609900000|2025-02-03 19:11:40|114059|114009|114039|114014|114059|114017.3|114036|114004.9|52
1738609910000|2025-02-03 19:11:50|114040.1|114015.1|114043.8|114018.8|114063.3|114020.8|114037|114007.9|42
1738609920000|2025-02-03 19:12:00|114043.6|114018.6|114047.3|114022.3|114047.9|114022.9|114042.6|114017.6|40
1738609930000|2025-02-03 19:12:10|114046.8|114021.8|114044.2|114019.2|114047.9|114022.9|114043.3|114018.3|40
1738609940000|2025-02-03 19:12:20|114044.9|114019.9|114042.1|114017.1|114048.2|114023.2|114037|114012|33
1738609950000|2025-02-03 19:12:30|114041.4|114016.4|114040.7|114015.7|114044.2|114019.2|114040|114015|26
1738609960000|2025-02-03 19:12:40|114040.8|114015.8|114043.4|114018.4|114056.3|114019.8|114038.5|114004.1|38
1738609970000|2025-02-03 19:12:50|114041.3|114016.3|114045.4|114020.4|114046.9|114021.9|114040|114015|40
1738609980000|2025-02-03 19:13:00|114047|114022|114040.6|114015.6|114064.3|114027.5|114039.9|114007.4|37
1738609990000|2025-02-03 19:13:10|114040|114015|114039.3|114014.3|114042.3|114017.3|114035.5|114010.5|52
1738610000000|2025-02-03 19:13:20|114039.1|114014.1|114041.1|114016.1|114043.6|114018.6|114036.5|114011.5|51
1738610010000|2025-02-03 19:13:30|114040.1|114015.1|114041.1|114016.1|114045.4|114020.4|114035.9|114010.9|51
1738610020000|2025-02-03 19:13:40|114040.1|114015.1|114041.3|114016.3|114060.1|114016.5|114037.1|114002.7|50
1738610030000|2025-02-03 19:13:50|114037.8|114012.8|114028.3|114003.3|114041.7|114016.7|114026.7|114001.7|59
1738610040000|2025-02-03 19:14:00|114028|114003|114020|113995|114044.1|114003|114012.1|113977.9|54
1738610050000|2025-02-03 19:14:10|114020.1|113995.1|114016.3|113991.3|114020.3|113995.3|114015|113990|35
1738610060000|2025-02-03 19:14:20|114014.3|113989.3|114016.5|113991.5|114022.2|113997.2|114013.3|113988.3|51
1738610070000|2025-02-03 19:14:30|114018.5|113993.5|114003.3|113978.3|114019.8|113994.8|113997.3|113972.3|67
1738610080000|2025-02-03 19:14:40|114002.2|113977.2|113999.3|113974.3|114006.4|113981.4|113997.8|113972.8|58
1738610090000|2025-02-03 19:14:50|113999.2|113974.2|113994|113969|114004.1|113979.1|113993.8|113968.8|66
1738610100000|2025-02-03 19:15:00|113997.5|113972.5|113994.9|113969.9|114024.3|113974.3|113991.2|113957.9|65
1738610110000|2025-02-03 19:15:10|113995|113970|113994.4|113969.4|114014.9|113972.3|113990.8|113953.3|46
1738610120000|2025-02-03 19:15:20|114009.6|113959.6|113990.8|113940.8|114010|113966.1|113981.2|113940.2|63
1738610130000|2025-02-03 19:15:30|113992.6|113942.6|113989.4|113939.4|113996.7|113956.9|113973.1|113939.1|67
1738610140000|2025-02-03 19:15:40|113991.5|113941.5|113986.8|113936.8|113991.5|113941.5|113982.2|113932.2|45
1738610150000|2025-02-03 19:15:50|113986|113936|114001.1|113951.1|114002.2|113952.2|113984.5|113934.5|41
1738610160000|2025-02-03 19:16:00|114003.7|113953.7|114002.8|113952.8|114007.7|113959.7|113982.4|113943.1|27
1738610170000|2025-02-03 19:16:10|114003.5|113953.5|113995.3|113945.3|114003.5|113961.1|113986.1|113941.6|16
1738610180000|2025-02-03 19:16:20|113997.2|113947.2|113992|113967|113998.6|113967.7|113984.6|113947.2|18
1738610190000|2025-02-03 19:16:30|113992.8|113967.8|114011.5|113961.5|114014.2|113977.1|113992.8|113957.7|32
1738610200000|2025-02-03 19:16:40|114010.9|113960.9|113990.5|113965.5|114011.5|113965.5|113983|113949.2|51
1738610210000|2025-02-03 19:16:50|113992.8|113967.8|113978.9|113953.9|114006.8|113968.7|113978.1|113953.1|54
1738610220000|2025-02-03 19:17:00|113979.1|113954.1|113983.3|113958.3|113983.3|113958.3|113977.5|113952.5|23
1738610230000|2025-02-03 19:17:10|113976.7|113951.7|113979.3|113954.3|113987|113962|113976.2|113951.2|30
1738610240000|2025-02-03 19:17:20|113978.8|113953.8|113982.3|113957.3|113988.6|113963.6|113978.4|113953.4|44
1738610250000|2025-02-03 19:17:30|113982.8|113957.8|113996.4|113946.4|113996.9|113958.1|113980.1|113942.8|26
1738610260000|2025-02-03 19:17:40|113996.1|113946.1|113985.2|113960.2|113999.4|113961.4|113982.6|113941.8|40
1738610270000|2025-02-03 19:17:50|113984.4|113959.4|113996.3|113971.3|114017.4|113976.3|113983.8|113958.4|46
1738610280000|2025-02-03 19:18:00|113997.9|113972.9|114001.5|113976.5|114020.1|113983.1|113997.9|113955|59
1738610290000|2025-02-03 19:18:10|114005|113980|113998.1|113973.1|114008.4|113983.4|113997.7|113972.7|51
1738610300000|2025-02-03 19:18:20|113999|113974|114020.9|113970.9|114024.4|113989.5|113998.8|113970.7|35
1738610310000|2025-02-03 19:18:30|114019.9|113969.9|114005|113980|114022.5|113983|114003.1|113967.8|34
1738610320000|2025-02-03 19:18:40|114004.1|113979.1|114003.8|113978.8|114007.9|113982.9|114000.8|113975.8|21
1738610330000|2025-02-03 19:18:50|114003.6|113978.6|114005.9|113980.9|114010.4|113985.4|114002|113977|41
1738610340000|2025-02-03 19:19:00|114006.7|113981.7|113989.4|113964.4|114006.7|113981.7|113988|113963|31
1738610350000|2025-02-03 19:19:10|113990.2|113965.2|113982.2|113957.2|114004.3|113966.1|113981.1|113951.2|40
1738610360000|2025-02-03 19:19:20|113983.8|113958.8|113995.8|113945.8|114006.1|113969|113981.4|113945.1|45
1738610370000|2025-02-03 19:19:30|113995.5|113945.5|113979.5|113954.5|113995.5|113954.7|113973.2|113933|43
1738610380000|2025-02-03 19:19:40|113978|113953|113997.4|113947.4|114001.6|113958.7|113977.2|113944.7|38
1738610390000|2025-02-03 19:19:50|113996.7|113946.7|113988.4|113963.4|113996.9|113968|113981.2|113946.2|30
1738610400000|2025-02-03 19:20:00|113987.5|113962.5|113999|113949|113999.4|113965.5|113984.4|113949|15
1738610410000|2025-02-03 19:20:10|113999.9|113949.9|113983.6|113958.6|114002.7|113959.2|113982|113949.9|14
1738610420000|2025-02-03 19:20:20|113984.4|113959.4|113981.7|113956.7|113984.4|113959.4|113981.7|113956.7|10
1738610430000|2025-02-03 19:20:30|113985.3|113960.3|113984.1|113934.1|114002.6|113960.3|113977|113934.1|48
1738610440000|2025-02-03 19:20:40|113983.5|113933.5|113965|113915|113983.5|113937.2|113958.5|113909.9|26
1738610450000|2025-02-03 19:20:50|113960.9|113910.9|113945.1|113920.1|113977.8|113937.9|113945.1|113908.1|60
1738610460000|2025-02-03 19:21:00|113945.5|113920.5|113956.1|113931.1|113958.6|113932.4|113942.1|113906.7|30
1738610470000|2025-02-03 19:21:10|113955.8|113930.8|113953.5|113928.5|113955.8|113930.8|113951.4|113926.4|26
1738610480000|2025-02-03 19:21:20|113953.2|113928.2|113975.7|113925.7|113975.7|113929.4|113949.9|113914.2|13
1738610490000|2025-02-03 19:21:30|113970|113920|113956.5|113931.5|113971.3|113931.5|113949.4|113912.4|41
1738610500000|2025-02-03 19:21:40|113957.2|113932.2|113953.6|113928.6|113959.8|113934.8|113953.2|113928.2|23
1738610510000|2025-02-03 19:21:50|113953|113928|113966.8|113941.8|113968.8|113943.8|113953|113928|27
1738610520000|2025-02-03 19:22:00|113969|113944|113967.6|113942.6|113969|113944|113966.1|113941.1|19
1738610530000|2025-02-03 19:22:10|113968.4|113943.4|113957.4|113932.4|113970.2|113945.2|113955.1|113930.1|32
1738610540000|2025-02-03 19:22:20|113956.5|113931.5|113950.6|113925.6|113958.7|113933.7|113947.3|113922.3|48
1738610550000|2025-02-03 19:22:30|113950|113925|113938.5|113913.5|113951.7|113926.7|113938.2|113913.2|60
1738610560000|2025-02-03 19:22:40|113940.2|113915.2|113942.7|113917.7|113944.6|113919.6|113939.1|113914.1|41
1738610570000|2025-02-03 19:22:50|113943.4|113918.4|113950.7|113925.7|113951.9|113926.9|113943.4|113918.4|30
1738610580000|2025-02-03 19:23:00|113951.9|113926.9|113950|113925|113952.1|113927.1|113946.7|113921.7|31
1738610590000|2025-02-03 19:23:10|113949.5|113924.5|113940|113915|113950.9|113925.9|113937.8|113912.8|45
1738610600000|2025-02-03 19:23:20|113939.5|113914.5|113939.6|113914.6|113940.9|113915.9|113936.8|113911.8|30
1738610610000|2025-02-03 19:23:30|113940.1|113915.1|113933.4|113908.4|113943.7|113918.7|113932.5|113907.5|40
1738610620000|2025-02-03 19:23:40|113932.7|113907.7|113935.7|113910.7|113939.1|113914.1|113931.4|113906.4|51
1738610630000|2025-02-03 19:23:50|113935.1|113910.1|113955.4|113930.4|113958.9|113933.9|113935.1|113910.1|42
1738610640000|2025-02-03 19:24:00|113956.2|113931.2|113953.5|113928.5|113957.5|113932.5|113953.5|113928.5|15
1738610650000|2025-02-03 19:24:10|113954.6|113929.6|113935.8|113910.8|113964.9|113930.1|113935.8|113892.8|37
1738610660000|2025-02-03 19:24:20|113937.5|113912.5|113964.3|113914.3|113965.8|113927.4|113934.4|113909.4|52
1738610670000|2025-02-03 19:24:30|113964.9|113914.9|113943.9|113918.9|113964.9|113925.6|113942.1|113913.9|44
1738610680000|2025-02-03 19:24:40|113945|113920|113951.5|113926.5|113965.8|113928.1|113941.6|113909.5|58
1738610690000|2025-02-03 19:24:50|113950.7|113925.7|113964.7|113914.7|113967.3|113926.2|113950.7|113912.8|25
1738610700000|2025-02-03 19:25:00|113965.5|113915.5|113964.2|113939.2|113971.6|113946.6|113958|113915.5|37
1738610710000|2025-02-03 19:25:10|113964.3|113939.3|113959.7|113934.7|113965.2|113940.2|113954.1|113929.1|23
1738610720000|2025-02-03 19:25:20|113959.1|113934.1|113958.1|113933.1|113959.4|113934.4|113956|113931|10
1738610730000|2025-02-03 19:25:30|113958.3|113933.3|113954.9|113929.9|113958.7|113933.7|113949.6|113924.6|23
1738610740000|2025-02-03 19:25:40|113955.7|113930.7|113954.6|113929.6|113956.6|113931.6|113954.6|113929.6|6
1738610750000|2025-02-03 19:25:50|113955|113930|113953.9|113928.9|113955|113930|113949.5|113924.5|18
1738610760000|2025-02-03 19:26:00|113954.6|113929.6|113948.2|113923.2|113954.6|113929.6|113945.8|113920.8|11
1738610770000|2025-02-03 19:26:10|113949.2|113924.2|113946.8|113921.8|113951.9|113926.9|113946.2|113921.2|12
1738610780000|2025-02-03 19:26:20|113946|113921|113945.7|113920.7|113946.9|113921.9|113945.3|113920.3|11
1738610790000|2025-02-03 19:26:30|113946.7|113921.7|113949|113924|113949.9|113924.9|113946.7|113921.7|12
1738610800000|2025-02-03 19:26:40|113949.2|113924.2|113948.3|113923.3|113952.8|113927.8|113947.5|113922.5|14
1738610810000|2025-02-03 19:26:50|113948.8|113923.8|113960.2|113935.2|113966.7|113941.7|113947.8|113922.8|19
1738610820000|2025-02-03 19:27:00|113961.2|113936.2|113964.5|113939.5|113968.4|113943.4|113961.2|113936.2|13
1738610830000|2025-02-03 19:27:10|113965.2|113940.2|113964.6|113939.6|113971.4|113946.4|113960.4|113935.4|26
1738610840000|2025-02-03 19:27:20|113965.3|113940.3|113969.9|113944.9|113973.4|113948.4|113965.3|113940.3|27
1738610850000|2025-02-03 19:27:30|113969.7|113944.7|113969.7|113944.7|113972.2|113947.2|113969.4|113944.4|17
1738610860000|2025-02-03 19:27:40|113971.2|113946.2|113971.9|113946.9|113975.4|113950.4|113970.6|113945.6|29
1738610870000|2025-02-03 19:27:50|113971.3|113946.3|113972.7|113947.7|113973.8|113948.8|113970.8|113945.8|20
1738610880000|2025-02-03 19:28:00|113971.9|113946.9|113969.4|113944.4|113975.7|113950.7|113968.9|113943.9|30
1738610890000|2025-02-03 19:28:10|113969.6|113944.6|113962.2|113937.2|113969.8|113944.8|113957.9|113932.9|19
1738610900000|2025-02-03 19:28:20|113963|113938|113963.7|113938.7|113966.7|113941.7|113963|113938|17
1738610910000|2025-02-03 19:28:30|113965.1|113940.1|113964.4|113939.4|113965.1|113940.1|113962.7|113937.7|10
1738610920000|2025-02-03 19:28:40|113965.2|113940.2|113965.6|113940.6|113966.8|113941.8|113965.2|113940.2|10
1738610930000|2025-02-03 19:28:50|113965.5|113940.5|113964.1|113939.1|113966.6|113941.6|113960.8|113935.8|11
1738610940000|2025-02-03 19:29:00|113964.8|113939.8|113964.1|113939.1|113967.2|113942.2|113964.1|113939.1|10
1738610950000|2025-02-03 19:29:10|113964.8|113939.8|113964.9|113939.9|113967.7|113942.7|113963|113938|10
1738610960000|2025-02-03 19:29:20|113965.1|113940.1|113973.6|113948.6|113974.3|113949.3|113965.1|113940.1|16
1738610970000|2025-02-03 19:29:30|113973.7|113948.7|113973.5|113948.5|113973.7|113948.7|113969|113944|25
1738610980000|2025-02-03 19:29:40|113972.6|113947.6|113972.7|113947.7|113976.5|113951.5|113970|113945|21
1738610990000|2025-02-03 19:29:50|113972.9|113947.9|113974.5|113949.5|113979.4|113954.4|113972.9|113947.9|15
1738611000000|2025-02-03 19:30:00|113973.6|113948.6|113974|113949|113979.6|113954.6|113969.9|113944.9|26
1738611010000|2025-02-03 19:30:10|113973.4|113948.4|113972|113947|113974.9|113949.9|113971.8|113946.8|13
1738611020000|2025-02-03 19:30:20|113972.8|113947.8|113971.3|113946.3|113973.8|113948.8|113971|113946|10
1738611030000|2025-02-03 19:30:30|113971.4|113946.4|113962.2|113937.2|113974.2|113949.2|113962.2|113937.2|20
1738611040000|2025-02-03 19:30:40|113962.9|113937.9|113961.7|113936.7|113965.7|113940.7|113960.7|113935.7|17
1738611050000|2025-02-03 19:30:50|113961.5|113936.5|113963.7|113938.7|113963.7|113938.7|113961.5|113936.5|10
1738611060000|2025-02-03 19:31:00|113961.9|113936.9|113962.2|113937.2|113966.6|113941.6|113960.4|113935.4|13
1738611070000|2025-02-03 19:31:10|113962.1|113937.1|113969.2|113944.2|113970.4|113945.4|113960|113935|21
1738611080000|2025-02-03 19:31:20|113965.2|113940.2|113962.4|113937.4|113966.7|113941.7|113959.6|113934.6|23
1738611090000|2025-02-03 19:31:30|113962.6|113937.6|113970.5|113945.5|113971.6|113946.6|113962.1|113937.1|15
1738611100000|2025-02-03 19:31:40|113971.6|113946.6|113975.8|113950.8|113975.8|113950.8|113962.7|113937.7|30
1738611110000|2025-02-03 19:31:50|113976.6|113951.6|113990|113965|113996.1|113971.1|113973.4|113948.4|24
1738611120000|2025-02-03 19:32:00|113990.9|113965.9|113999.1|113974.1|113999.4|113974.4|113985.4|113960.4|34
1738611130000|2025-02-03 19:32:10|113996.5|113971.5|114003.4|113978.4|114010.3|113985.3|113993.4|113968.4|37
1738611140000|2025-02-03 19:32:20|114004.8|113979.8|114018.4|113993.4|114020.1|113995.1|114003.6|113978.6|30
1738611150000|2025-02-03 19:32:30|114017.6|113992.6|114006.2|113981.2|114017.6|113992.6|114000.9|113975.9|29
1738611160000|2025-02-03 19:32:40|114005|113980|114006.6|113981.6|114006.6|113981.6|113996.9|113971.9|38
1738611170000|2025-02-03 19:32:50|114005.3|113980.3|114007.9|113982.9|114008|113983|113999.4|113974.4|32
1738611180000|2025-02-03 19:33:00|114007.6|113982.6|114001.3|113976.3|114007.6|113982.6|113999.7|113974.7|35
1738611190000|2025-02-03 19:33:10|114002.1|113977.1|114009|113984|114011.5|113986.5|113999.7|113974.7|33
1738611200000|2025-02-03 19:33:20|114007.5|113982.5|114000.5|113975.5|114010.5|113985.5|113993.8|113968.8|30
1738611210000|2025-02-03 19:33:30|114000.7|113975.7|114006.1|113981.1|114009.3|113984.3|114000.7|113975.7|38
1738611220000|2025-02-03 19:33:40|114005.3|113980.3|114010.4|113985.4|114013.8|113988.8|114005.3|113980.3|46
1738611230000|2025-02-03 19:33:50|114011|113986|114017.1|113992.1|114021.2|113996.2|114011|113986|19
1738611240000|2025-02-03 19:34:00|114023.6|113998.6|114022.4|113997.4|114025.4|114000.4|114019.4|113994.4|30
1738611250000|2025-02-03 19:34:10|114022.9|113997.9|114019.9|113994.9|114026.8|114001.8|114015.8|113990.8|32
1738611260000|2025-02-03 19:34:20|114020.5|113995.5|114031.8|114006.8|114031.8|114006.8|114020.5|113995.5|29
1738611270000|2025-02-03 19:34:30|114032.5|114007.5|114026.4|114001.4|114032.5|114007.5|114025.6|114000.6|29
1738611280000|2025-02-03 19:34:40|114027|114002|114026.3|114001.3|114041.3|114004.5|114024.1|113991.3|48
1738611290000|2025-02-03 19:34:50|114025.8|114000.8|114033|114008|114049.9|114010.9|114025.2|113995.5|20
1738611300000|2025-02-03 19:35:00|114033.7|114008.7|114036.7|114011.7|114039.9|114014.9|114033.5|114008.5|26
1738611310000|2025-02-03 19:35:10|114036.3|114011.3|114036|114011|114037.5|114012.5|114033.9|114008.9|20
1738611320000|2025-02-03 19:35:20|114036.8|114011.8|114038.8|114013.8|114040.3|114015.3|114032.4|114007.4|37
1738611330000|2025-02-03 19:35:30|114038.9|114013.9|114048.5|114023.5|114049.3|114024.3|114038.9|114013.9|17
1738611340000|2025-02-03 19:35:40|114049.2|114024.2|114051.6|114026.6|114051.6|114026.6|114047.6|114022.6|12
1738611350000|2025-02-03 19:35:50|114052|114027|114049.1|114024.1|114052|114027|114049|114024|11
1738611360000|2025-02-03 19:36:00|114050.3|114025.3|114045.9|114020.9|114050.8|114025.8|114044.5|114019.5|13
1738611370000|2025-02-03 19:36:10|114049.6|114024.6|114025.3|114000.3|114049.6|114024.6|114024.7|113999.7|47
1738611380000|2025-02-03 19:36:20|114028.4|114003.4|114024.8|113999.8|114030.3|114005.3|114022.7|113997.7|41
1738611390000|2025-02-03 19:36:30|114025.7|114000.7|114024.7|113999.7|114027.4|114002.4|114023.6|113998.6|34
1738611400000|2025-02-03 19:36:40|114022.2|113997.2|114025.2|114000.2|114025.5|114000.5|114017.9|113992.9|35
1738611410000|2025-02-03 19:36:50|114025.8|114000.8|114039.7|113989.7|114039.7|114002.2|114020.6|113988.5|39
1738611420000|2025-02-03 19:37:00|114039.2|113989.2|114029.8|114004.8|114043.5|114006.1|114022.4|113988.3|41
1738611430000|2025-02-03 19:37:10|114029.6|114004.6|114029.5|114004.5|114031.5|114006.5|114017.3|113992.3|42
1738611440000|2025-02-03 19:37:20|114028.9|114003.9|114042.6|114017.6|114044.5|114019.5|114028.9|114003.9|31
1738611450000|2025-02-03 19:37:30|114044.9|114019.9|114038.2|114013.2|114048.1|114023.1|114035.7|114010.7|34
1738611460000|2025-02-03 19:37:40|114037.8|114012.8|114036.7|114011.7|114041.1|114016.1|114036.2|114011.2|41
1738611470000|2025-02-03 19:37:50|114036.8|114011.8|114035.5|114010.5|114037.5|114012.5|114033.6|114008.6|17
1738611480000|2025-02-03 19:38:00|114039.1|114014.1|114034.8|114009.8|114043|114018|114034.8|114009.8|51
1738611490000|2025-02-03 19:38:10|114036.1|114011.1|114038.5|114013.5|114042.8|114017.8|114035|114010|39
1738611500000|2025-02-03 19:38:20|114041.7|114016.7|114032|114007|114048.6|114016.9|114029.2|113993.8|39
1738611510000|2025-02-03 19:38:30|114032.6|114007.6|114036.3|114011.3|114036.3|114011.3|114032.6|114007.6|11
1738611520000|2025-02-03 19:38:40|114034.5|114009.5|114034.3|114009.3|114037|114012|114034.1|114009.1|7
1738611530000|2025-02-03 19:38:50|114033.9|114008.9|114024.6|113999.6|114042.2|114008.9|114019.1|113987.8|32
1738611540000|2025-02-03 19:39:00|114021.6|113996.6|114022.7|113997.7|114028.5|114003.5|114020.3|113995.3|67
1738611550000|2025-02-03 19:39:10|114021.2|113996.2|114020.1|113995.1|114026|114001|114019.1|113994.1|48
1738611560000|2025-02-03 19:39:20|114019|113994|114025|114000|114027.3|114002.3|114017.8|113992.8|16
1738611570000|2025-02-03 19:39:30|114025.8|114000.8|114023.8|113998.8|114028.2|114003.2|114023.3|113998.3|11
1738611580000|2025-02-03 19:39:40|114027.2|114002.2|114028.8|114003.8|114030.9|114005.9|114027.2|114002.2|9
1738611590000|2025-02-03 19:39:50|114028.9|114003.9|114029.4|114004.4|114030.1|114005.1|114027|114002|15
1738611600000|2025-02-03 19:40:00|114028.2|114003.2|114019.9|113994.9|114028.2|114003.2|114019|113994|37
1738611610000|2025-02-03 19:40:10|114020.6|113995.6|114035.3|114010.3|114036.8|114011.8|114020|113995|39
1738611620000|2025-02-03 19:40:20|114033.9|114008.9|114038.5|114013.5|114045.5|114020.5|114033.9|114008.9|32
1738611630000|2025-02-03 19:40:30|114040.3|114015.3|114029.5|114004.5|114042.9|114017.9|114029.5|114004.5|28
1738611640000|2025-02-03 19:40:40|114030.3|114005.3|114033|114008|114034.4|114009.4|114025.4|114000.4|12
1738611650000|2025-02-03 19:40:50|114033.4|114008.4|114025.6|114000.6|114036.4|114011.4|114025.6|114000.6|13
1738611660000|2025-02-03 19:41:00|114025.2|114000.2|114020.3|113995.3|114028.2|114003.2|114020.3|113995.3|30
1738611670000|2025-02-03 19:41:10|114022.6|113997.6|114018.9|113993.9|114024.4|113999.4|114017.7|113992.7|35
1738611680000|2025-02-03 19:41:20|114021.9|113996.9|114020.6|113995.6|114023.6|113998.6|114017.6|113992.6|34
1738611690000|2025-02-03 19:41:30|114019.6|113994.6|114030.3|114005.3|114044.6|114006|114017.9|113992.1|26
1738611700000|2025-02-03 19:41:40|114031.3|114006.3|114035.8|114010.8|114035.8|114010.8|114031.3|114006.3|13
1738611710000|2025-02-03 19:41:50|114034.6|114009.6|114034.9|114009.9|114036.8|114011.8|114031.2|114006.2|31
1738611720000|2025-02-03 19:42:00|114035|114010|114031.4|114006.4|114038.8|114013.8|114026.8|114001.8|22
1738611730000|2025-02-03 19:42:10|114031.5|114006.5|114031.3|114006.3|114033.8|114008.8|114026.5|114001.5|9
1738611740000|2025-02-03 19:42:20|114031.4|114006.4|114026.2|114001.2|114034|114009|114017.8|113992.8|22
1738611750000|2025-02-03 19:42:30|114022.3|113997.3|114023.6|113998.6|114030.4|114005.4|114015|113990|36
1738611760000|2025-02-03 19:42:40|114025.7|114000.7|114030.2|114005.2|114030.2|114005.2|114021.1|113996.1|25
1738611770000|2025-02-03 19:42:50|114029.6|114004.6|114031.5|114006.5|114040|114015|114028.4|114003.4|32
1738611780000|2025-02-03 19:43:00|114032.3|114007.3|114040|114015|114040.5|114015.5|114032.3|114007.3|14
1738611790000|2025-02-03 19:43:10|114041|114016|114040.7|113990.7|114041|114016|114025.4|113990.7|17
1738611800000|2025-02-03 19:43:20|114041.4|113991.4|114035.7|114010.7|114045.6|114010.7|114021.6|113988.4|42
1738611810000|2025-02-03 19:43:30|114034.9|114009.9|114041|114016|114042.1|114017.1|114033.8|114008.8|18
1738611820000|2025-02-03 19:43:40|114041.7|114016.7|114040.1|114015.1|114042.1|114017.1|114037.1|114012.1|19
1738611830000|2025-02-03 19:43:50|114038.3|114013.3|114040|114015|114040|114015|114038.3|114013.3|6
1738611840000|2025-02-03 19:44:00|114039.3|114014.3|114039.3|114014.3|114039.6|114014.6|114028.3|114003.3|16
1738611850000|2025-02-03 19:44:10|114039.4|114014.4|114033.7|114008.7|114039.4|114014.4|114029.2|114004.2|10
1738611860000|2025-02-03 19:44:20|114032.7|114007.7|114024.6|113999.6|114035.4|114010.4|114023.2|113998.2|31
1738611870000|2025-02-03 19:44:30|114024.3|113999.3|114024.9|113999.9|114027.1|114002.1|114023|113998|22
1738611880000|2025-02-03 19:44:40|114023.6|113998.6|114022.8|113997.8|114027|114002|114021|113996|25
1738611890000|2025-02-03 19:44:50|114022.1|113997.1|114027.9|114002.9|114029.6|114004.6|114021.6|113996.6|18
1738611900000|2025-02-03 19:45:00|114028.7|114003.7|114040.3|114015.3|114042|114017|114026.4|114001.4|34
1738611910000|2025-02-03 19:45:10|114039.1|114014.1|114033.9|114008.9|114040.4|114015.4|114029.5|114004.5|23
1738611920000|2025-02-03 19:45:20|114035.3|114010.3|114036.5|114011.5|114039.5|114014.5|114031.2|114006.2|21
1738611930000|2025-02-03 19:45:30|114035.8|114010.8|114038.1|114013.1|114040.1|114015.1|114033.1|114008.1|13
1738611940000|2025-02-03 19:45:40|114039.1|114014.1|114040.9|114015.9|114040.9|114015.9|114039.1|114014.1|7
1738611950000|2025-02-03 19:45:50|114042.1|114017.1|114045|114020|114045|114020|114042.1|114017.1|9
1738611960000|2025-02-03 19:46:00|114044.7|114019.7|114044.4|114019.4|114046.2|114021.2|114041.7|114016.7|12
1738611970000|2025-02-03 19:46:10|114044.2|114019.2|114044.2|114019.2|114044.9|114019.9|114042.9|114017.9|8
1738611980000|2025-02-03 19:46:20|114044.3|114019.3|114038.9|114013.9|114044.3|114019.3|114031.1|114006.1|15
1738611990000|2025-02-03 19:46:30|114034.8|114009.8|114037.3|114012.3|114042.1|114017.1|114033.6|114008.6|23
1738612000000|2025-02-03 19:46:40|114038.4|114013.4|114034.6|114009.6|114040.8|114015.8|114033.2|114008.2|11
1738612010000|2025-02-03 19:46:50|114032.9|114007.9|114039.6|114014.6|114042.8|114017.8|114031.7|114006.7|36
1738612020000|2025-02-03 19:47:00|114039|114014|114042.7|114017.7|114044.8|114019.8|114036.4|114011.4|25
1738612030000|2025-02-03 19:47:10|114042.9|114017.9|114040|114015|114042.9|114017.9|114035.1|114010.1|17
1738612040000|2025-02-03 19:47:20|114040.3|114015.3|114041.5|114016.5|114042|114017|114036.5|114011.5|9
1738612050000|2025-02-03 19:47:30|114041.1|114016.1|114036.1|114011.1|114041.1|114016.1|114030|114005|13
1738612060000|2025-02-03 19:47:40|114036.9|114011.9|114038.4|114013.4|114038.4|114013.4|114030.7|114005.7|13
1738612070000|2025-02-03 19:47:50|114036.8|114011.8|114028.2|114003.2|114041.1|114016.1|114026.1|114001.1|28
1738612080000|2025-02-03 19:48:00|114027.8|114002.8|114020.3|113995.3|114027.8|114002.8|114019.6|113994.6|31
1738612090000|2025-02-03 19:48:10|114021.3|113996.3|114021.7|113996.7|114024.5|113999.5|114012.4|113987.4|35
1738612100000|2025-02-03 19:48:20|114022.6|113997.6|114022.8|113997.8|114024|113999|114020.3|113995.3|27
1738612110000|2025-02-03 19:48:30|114024.2|113999.2|114036|114011|114036|114011|114024.1|113999.1|31
1738612120000|2025-02-03 19:48:40|114036.4|114011.4|114030.5|114005.5|114036.4|114011.4|114029.3|114004.3|36
1738612130000|2025-02-03 19:48:50|114033.6|114008.6|114033.6|114008.6|114036.1|114011.1|114031|114006|23
1738612140000|2025-02-03 19:49:00|114034.5|114009.5|114037.5|114012.5|114037.5|114012.5|114031.9|114006.9|17
1738612150000|2025-02-03 19:49:10|114037.6|114012.6|114038.9|114013.9|114042.8|114017.8|114037.6|114012.6|11
1738612160000|2025-02-03 19:49:20|114039.4|114014.4|114035.9|114010.9|114039.4|114014.4|114030.8|114005.8|29
1738612170000|2025-02-03 19:49:30|114036.1|114011.1|114033.8|114008.8|114037.6|114012.6|114032.1|114007.1|17
1738612180000|2025-02-03 19:49:40|114033.7|114008.7|114034.2|114009.2|114037.7|114012.7|114031.6|114006.6|25
1738612190000|2025-02-03 19:49:50|114033.5|114008.5|114033.8|114008.8|114036.6|114011.6|114027.8|114002.8|34
1738612200000|2025-02-03 19:50:00|114030.6|114005.6|114032.7|114007.7|114034.3|114009.3|114029.4|114004.4|15
1738612210000|2025-02-03 19:50:10|114032.1|114007.1|114030|114005|114032.1|114007.1|114025.6|114000.6|12
1738612220000|2025-02-03 19:50:20|114027.7|114002.7|114021.7|113996.7|114029.8|114004.8|114019.4|113994.4|29
1738612230000|2025-02-03 19:50:30|114023.1|113998.1|114021.2|113996.2|114023.4|113998.4|114020.3|113995.3|11
1738612240000|2025-02-03 19:50:40|114021.1|113996.1|114024|113999|114027|114002|114020.6|113995.6|14
1738612250000|2025-02-03 19:50:50|114025.3|114000.3|114025.4|114000.4|114025.4|114000.4|114023.6|113998.6|7
1738612260000|2025-02-03 19:51:00|114024.8|113999.8|114020.1|113995.1|114024.8|113999.8|114020.1|113995.1|3
1738612270000|2025-02-03 19:51:10|114020.8|113995.8|114012.9|113987.9|114021.9|113996.9|114012.7|113987.7|28
1738612280000|2025-02-03 19:51:20|114012.2|113987.2|114006.4|113981.4|114014.9|113989.9|114002.3|113977.3|38
1738612290000|2025-02-03 19:51:30|114005.7|113980.7|114010.8|113985.8|114012.9|113987.9|114005.7|113980.7|33
1738612300000|2025-02-03 19:51:40|114010.2|113985.2|114008.4|113983.4|114010.5|113985.5|114008.4|113983.4|14
1738612310000|2025-02-03 19:51:50|114008.7|113983.7|114004.9|113979.9|114008.7|113983.7|114001.6|113976.6|16
1738612320000|2025-02-03 19:52:00|114004.1|113979.1|114003.5|113978.5|114004.6|113979.6|114000.6|113975.6|10
1738612330000|2025-02-03 19:52:10|114000.7|113975.7|114008.8|113983.8|114011.6|113986.6|114000.6|113975.6|21
1738612340000|2025-02-03 19:52:20|114011.5|113986.5|114009.9|113984.9|114013.3|113988.3|114006.4|113981.4|20
1738612350000|2025-02-03 19:52:30|114010.8|113985.8|114010.4|113985.4|114012.1|113987.1|114007.6|113982.6|21
1738612360000|2025-02-03 19:52:40|114010.3|113985.3|114012|113987|114012|113987|114007.5|113982.5|11
1738612370000|2025-02-03 19:52:50|114009.4|113984.4|114011.1|113986.1|114012.9|113987.9|114007.7|113982.7|14
1738612380000|2025-02-03 19:53:00|114008.5|113983.5|114010.2|113985.2|114010.2|113985.2|114004.8|113979.8|16
1738612390000|2025-02-03 19:53:10|114011|113986|114004.9|113979.9|114011.5|113986.5|114004.9|113979.9|21
1738612400000|2025-02-03 19:53:20|114006.2|113981.2|114005.7|113980.7|114007.3|113982.3|114002.6|113977.6|15
1738612410000|2025-02-03 19:53:30|114006.7|113981.7|114002.9|113977.9|114006.9|113981.9|114002.9|113977.9|10
1738612420000|2025-02-03 19:53:40|114006.4|113981.4|114005.9|113980.9|114007.5|113982.5|114002.6|113977.6|14
1738612430000|2025-02-03 19:53:50|114004.6|113979.6|114006.9|113981.9|114008.2|113983.2|114004.6|113979.6|9
1738612440000|2025-02-03 19:54:00|114007.6|113982.6|114007.4|113982.4|114009.5|113984.5|114007.2|113982.2|15
1738612450000|2025-02-03 19:54:10|114008.2|113983.2|114010.9|113985.9|114012.6|113987.6|114007.8|113982.8|18
1738612460000|2025-02-03 19:54:20|114011.7|113986.7|113993.6|113968.6|114011.7|113986.7|113992.1|113967.1|24
1738612470000|2025-02-03 19:54:30|113994.5|113969.5|113993.6|113968.6|113998.7|113973.7|113992|113967|10
1738612480000|2025-02-03 19:54:40|113993.7|113968.7|113998.8|113973.8|114000.1|113975.1|113992.6|113967.6|20
1738612490000|2025-02-03 19:54:50|113997.6|113972.6|114000.7|113975.7|114003.4|113978.4|113995.8|113970.8|33
1738612500000|2025-02-03 19:55:00|113997.7|113972.7|114008.1|113983.1|114010|113985|113997.1|113972.1|16
1738612510000|2025-02-03 19:55:10|114008|113983|114009.4|113984.4|114015.4|113990.4|114008|113983|31
1738612520000|2025-02-03 19:55:20|114011.2|113986.2|114006|113981|114011.2|113986.2|114003.9|113978.9|22
1738612530000|2025-02-03 19:55:30|114005.3|113980.3|114007.2|113982.2|114007.3|113982.3|114002.5|113977.5|15
1738612540000|2025-02-03 19:55:40|114005.6|113980.6|114006|113981|114007.4|113982.4|114004.2|113979.2|16
1738612550000|2025-02-03 19:55:50|114007.2|113982.2|114006.7|113981.7|114013|113988|113999.8|113974.8|30
1738612560000|2025-02-03 19:56:00|114008.7|113983.7|114022.2|113997.2|114025|114000|114006.8|113981.8|27
1738612570000|2025-02-03 19:56:10|114022.9|113997.9|114022|113997|114024.1|113999.1|114020.4|113995.4|22
1738612580000|2025-02-03 19:56:20|114021.3|113996.3|114023.7|113998.7|114023.7|113998.7|114020.6|113995.6|17
1738612590000|2025-02-03 19:56:30|114022.7|113997.7|114026.5|114001.5|114029.6|114004.6|114022.6|113997.6|41
1738612600000|2025-02-03 19:56:40|114027.2|114002.2|114026.4|114001.4|114027.8|114002.8|114025.2|114000.2|11
1738612610000|2025-02-03 19:56:50|114028.6|114003.6|114031.9|114006.9|114032.9|114007.9|114027|114002|24
1738612620000|2025-02-03 19:57:00|114028.8|114003.8|114041.5|114016.5|114044.8|114019.8|114028.8|114003.8|41
1738612630000|2025-02-03 19:57:10|114042.1|114017.1|114037.5|114012.5|114042.8|114017.8|114036.1|114011.1|22
1738612640000|2025-02-03 19:57:20|114035.5|114010.5|114043.7|114018.7|114044.4|114019.4|114035.5|114010.5|28
1738612650000|2025-02-03 19:57:30|114043.9|114018.9|114045.1|114020.1|114045.8|114020.8|114043.5|114018.5|16
1738612660000|2025-02-03 19:57:40|114043.7|114018.7|114044|114019|114046.2|114021.2|114043|114018|20
1738612670000|2025-02-03 19:57:50|114045|114020|114049.9|114024.9|114049.9|114024.9|114043.3|114018.3|22
1738612680000|2025-02-03 19:58:00|114048.5|114023.5|114064.6|114039.6|114065.4|114040.4|114046.4|114021.4|27
1738612690000|2025-02-03 19:58:10|114063.8|114038.8|114055.3|114030.3|114066.2|114041.2|114051.9|114026.9|36
1738612700000|2025-02-03 19:58:20|114048.8|114023.8|114049.8|114024.8|114051.1|114026.1|114046.5|114021.5|25
1738612710000|2025-02-03 19:58:30|114049.3|114024.3|114057.8|114032.8|114057.8|114032.8|114045.8|114020.8|31
1738612720000|2025-02-03 19:58:40|114057.2|114032.2|114062.4|114037.4|114062.4|114037.4|114054.3|114029.3|40
1738612730000|2025-02-03 19:58:50|114061.9|114036.9|114064.5|114039.5|114064.5|114039.5|114061.5|114036.5|10
1738612740000|2025-02-03 19:59:00|114065.2|114040.2|114070.4|114045.4|114071.1|114046.1|114065.2|114040.2|15
1738612750000|2025-02-03 19:59:10|114071.1|114046.1|114076.2|114051.2|114077.9|114052.9|114071.1|114046.1|19
1738612760000|2025-02-03 19:59:20|114076.8|114051.8|114073.7|114048.7|114076.8|114051.8|114073|114048|15
1738612770000|2025-02-03 19:59:30|114072.8|114047.8|114082.3|114057.3|114082.8|114057.8|114071.8|114046.8|32
1738612780000|2025-02-03 19:59:40|114082.5|114057.5|114080.9|114055.9|114082.5|114057.5|114080|114055|12
1738612790000|2025-02-03 19:59:50|114080.4|114055.4|114069.7|114044.7|114080.5|114055.5|114068.7|114043.7|32
1738612800000|2025-02-03 20:00:00|114069.9|114044.9|114075.8|114050.8|114075.8|114050.8|114063|114038|21
1738612810000|2025-02-03 20:00:10|114077.2|114052.2|114083.9|114058.9|114087.5|114062.5|114075.4|114050.4|21
1738612820000|2025-02-03 20:00:20|114082.8|114057.8|114071.2|114046.2|114082.8|114057.8|114070.4|114045.4|27
1738612830000|2025-02-03 20:00:30|114071.3|114046.3|114083.7|114033.7|114083.7|114047|114071.3|114033.7|5
1738612840000|2025-02-03 20:00:40|114083.9|114033.9|114073.1|114023.1|114085.6|114035.6|114070.2|114020.2|25
1738612850000|2025-02-03 20:00:50|114068.1|114018.1|114054.8|114004.8|114075.5|114025.5|114052|114002|42
1738612860000|2025-02-03 20:01:00|114053.9|114003.9|114054.3|114004.3|114061|114011|114053.9|114003.9|34
1738612870000|2025-02-03 20:01:10|114055.1|114005.1|114043|113993|114057|114007|114043|113993|52
1738612880000|2025-02-03 20:01:20|114040.1|113990.1|114044.7|113994.7|114047.9|113997.9|114039.1|113989.1|28
1738612890000|2025-02-03 20:01:30|114046.8|113996.8|114046.8|113996.8|114047.9|113997.9|114043.9|113993.9|26
1738612900000|2025-02-03 20:01:40|114043.9|113993.9|114044.4|113994.4|114051.4|114001.4|114042|113992|52
1738612910000|2025-02-03 20:01:50|114041.6|113991.6|114043.7|113993.7|114049.6|113999.6|114041.6|113991.6|52
1738612920000|2025-02-03 20:02:00|114044.3|113994.3|114047.6|113997.6|114049.7|113999.7|114043.5|113993.5|37
1738612930000|2025-02-03 20:02:10|114047.8|113997.8|114041.8|113991.8|114047.8|113997.8|114040.4|113990.4|21
1738612940000|2025-02-03 20:02:20|114041.6|113991.6|114043.2|113993.2|114045.2|113995.2|114032.4|113982.4|55
1738612950000|2025-02-03 20:02:30|114043.7|113993.7|114044|113994|114046.9|113996.9|114038.3|113988.3|34
1738612960000|2025-02-03 20:02:40|114043|113993|114038|113988|114048|113998|114036.2|113986.2|47
1738612970000|2025-02-03 20:02:50|114037.9|113987.9|114032.2|113982.2|114039.6|113989.6|114029|113979|22
1738612980000|2025-02-03 20:03:00|114032.9|113982.9|114058.1|114008.1|114060.6|114010.6|114032.9|113982.9|36
1738612990000|2025-02-03 20:03:10|114059|114009|114051.6|114001.6|114061.6|114011.6|114050.3|114000.3|22
1738613000000|2025-02-03 20:03:20|114052.3|114002.3|114047.9|113997.9|114052.3|114002.3|114045.5|113995.5|10
1738613010000|2025-02-03 20:03:30|114044.4|113994.4|114053.6|114003.6|114054.7|114004.7|114044.4|113994.4|20
1738613020000|2025-02-03 20:03:40|114054.4|114004.4|114038.2|113988.2|114055.2|114005.2|114038.2|113988.2|29
1738613030000|2025-02-03 20:03:50|114037.1|113987.1|114034.3|113984.3|114043.6|113993.6|114029.2|113979.2|32
1738613040000|2025-02-03 20:04:00|114033.9|113983.9|114030.1|113980.1|114038.6|113988.6|114029.2|113979.2|38
1738613050000|2025-02-03 20:04:10|114028.5|113978.5|114027.4|113977.4|114034.4|113984.4|114027.4|113977.4|18
1738613060000|2025-02-03 20:04:20|114027.8|113977.8|114031.2|113981.2|114032.5|113982.5|114026.6|113976.6|17
1738613070000|2025-02-03 20:04:30|114033.2|113983.2|114032.1|113982.1|114033.2|113983.2|114024.7|113974.7|19
1738613080000|2025-02-03 20:04:40|114028.6|113978.6|114028.6|113978.6|114032.3|113982.3|114028.4|113978.4|14
1738613090000|2025-02-03 20:04:50|114032|113982|114030.5|113980.5|114033.2|113983.2|114028|113978|19
1738613100000|2025-02-03 20:05:00|114029|113979|114030.5|113980.5|114035.8|113985.8|114024.5|113974.5|35
1738613110000|2025-02-03 20:05:10|114030.2|113980.2|114029.4|113979.4|114033.7|113983.7|114027|113977|18
1738613120000|2025-02-03 20:05:20|114028.6|113978.6|114030.3|113980.3|114033.5|113983.5|114027.1|113977.1|13
1738613130000|2025-02-03 20:05:30|114032.1|113982.1|114030.7|113980.7|114035.2|113985.2|114029.3|113979.3|19
1738613140000|2025-02-03 20:05:40|114035.4|113985.4|114035.4|113985.4|114039.1|113989.1|114032.6|113982.6|26
1738613150000|2025-02-03 20:05:50|114039.9|113989.9|114038.4|113988.4|114045|113995|114033.1|113983.1|25
1738613160000|2025-02-03 20:06:00|114041.2|113991.2|114032.6|113982.6|114044.9|113994.9|114032.6|113982.6|29
1738613170000|2025-02-03 20:06:10|114036.6|113986.6|114033.8|113983.8|114038.7|113988.7|114032|113982|23
1738613180000|2025-02-03 20:06:20|114036.3|113986.3|114036.2|113986.2|114040.1|113990.1|114033.8|113983.8|18
1738613190000|2025-02-03 20:06:30|114037.2|113987.2|114039.7|113989.7|114041.9|113991.9|114035.1|113985.1|33
1738613200000|2025-02-03 20:06:40|114039.3|113989.3|114034.8|113984.8|114039.3|113989.3|114033.6|113983.6|18
1738613210000|2025-02-03 20:06:50|114034.4|113984.4|114032.5|113982.5|114036.4|113986.4|114031.8|113981.8|15
1738613220000|2025-02-03 20:07:00|114031.2|113981.2|114025.6|113975.6|114034.7|113984.7|114024.4|113974.4|16
1738613230000|2025-02-03 20:07:10|114028.4|113978.4|114028.6|113978.6|114029.3|113979.3|114023.8|113973.8|14
1738613240000|2025-02-03 20:07:20|114027.3|113977.3|114043.3|113993.3|114044.3|113994.3|114026.6|113976.6|31
1738613250000|2025-02-03 20:07:30|114044|113994|114034.4|113984.4|114044|113994|114032.1|113982.1|27
1738613260000|2025-02-03 20:07:40|114034.2|113984.2|114032.7|113982.7|114036|113986|114032.5|113982.5|7
1738613270000|2025-02-03 20:07:50|114035|113985|114020.5|113970.5|114035|113985|114019.3|113969.3|21
1738613280000|2025-02-03 20:08:00|114019.3|113969.3|114015|113965|114022.7|113972.7|114013.8|113963.8|14
1738613290000|2025-02-03 20:08:10|114013.3|113963.3|114013.2|113963.2|114014.7|113964.7|114012.2|113962.2|7
1738613300000|2025-02-03 20:08:20|114014.1|113964.1|114008.9|113958.9|114015|113965|114008.9|113958.9|14
1738613310000|2025-02-03 20:08:30|114010.4|113960.4|114014.8|113964.8|114015.8|113965.8|114009|113959|10
1738613320000|2025-02-03 20:08:40|114014.7|113964.7|114014.8|113964.8|114014.8|113964.8|114014.7|113964.7|2
1738613330000|2025-02-03 20:08:50|114014.7|113964.7|114017.9|113967.9|114021.5|113971.5|114014.1|113964.1|13
1738613340000|2025-02-03 20:09:00|114018.1|113968.1|114009.2|113959.2|114018.1|113968.1|114009.1|113959.1|16
1738613350000|2025-02-03 20:09:10|114008.9|113958.9|114006.4|113956.4|114010.1|113972.6|113989.4|113951.1|22
1738613360000|2025-02-03 20:09:20|114006.3|113956.3|114008.3|113958.3|114015.1|113965.1|114006.3|113956.3|17
1738613370000|2025-02-03 20:09:30|114015.7|113965.7|114014.4|113964.4|114015.7|113965.7|114009.2|113959.2|19
1738613380000|2025-02-03 20:09:40|114014.2|113964.2|114012.4|113962.4|114014.2|113964.2|114007.6|113957.6|11
1738613390000|2025-02-03 20:09:50|114012.3|113962.3|113991.3|113966.3|114012.3|113969.4|113990.1|113952.6|16
1738613400000|2025-02-03 20:10:00|113992.4|113967.4|113991.9|113966.9|114007.8|113972.3|113991.9|113955.4|15
1738613410000|2025-02-03 20:10:10|113992|113967|114004.1|113954.1|114010|113975.8|113992|113954.1|16
1738613420000|2025-02-03 20:10:20|114006.7|113956.7|114004.2|113979.2|114011.6|113979.2|113996.2|113953.8|22
1738613430000|2025-02-03 20:10:30|114004.1|113979.1|114002.5|113977.5|114004.1|113979.1|114002.5|113977.5|3
1738613440000|2025-02-03 20:10:40|114004.1|113979.1|113990.8|113965.8|114006.3|113981.3|113990.8|113965.8|22
1738613450000|2025-02-03 20:10:50|113990.6|113965.6|113993.5|113968.5|113996.4|113971.4|113990.5|113965.5|12
1738613460000|2025-02-03 20:11:00|113993.6|113968.6|113987.5|113962.5|113993.6|113968.6|113980.2|113955.2|35
1738613470000|2025-02-03 20:11:10|113992.1|113967.1|113988.6|113963.6|113993.7|113968.7|113986.8|113961.8|16
1738613480000|2025-02-03 20:11:20|113990.6|113965.6|114005.4|113980.4|114007.6|113982.6|113990.6|113965.6|14
1738613490000|2025-02-03 20:11:30|114006|113981|113994.6|113969.6|114013.7|113981|113994.6|113955|21
1738613500000|2025-02-03 20:11:40|113993.4|113968.4|113988.8|113963.8|113994.2|113969.2|113987|113962|24
1738613510000|2025-02-03 20:11:50|113987.4|113962.4|113986.3|113961.3|113987.4|113962.4|113979.4|113954.4|23
1738613520000|2025-02-03 20:12:00|113990.4|113965.4|113983.9|113958.9|113990.4|113965.4|113983.6|113958.6|16
1738613530000|2025-02-03 20:12:10|113982.7|113957.7|113983.9|113958.9|113986.8|113961.8|113982.4|113957.4|19
1738613540000|2025-02-03 20:12:20|113984.2|113959.2|113990.6|113965.6|113996.1|113971.1|113984.2|113959.2|18
1738613550000|2025-02-03 20:12:30|113988.5|113963.5|113984.5|113959.5|113989.1|113964.1|113981.3|113956.3|30
1738613560000|2025-02-03 20:12:40|113986.7|113961.7|113987.2|113962.2|113987.2|113962.2|113984.7|113959.7|13
1738613570000|2025-02-03 20:12:50|113987.1|113962.1|113980.2|113955.2|113987.2|113962.2|113977.7|113952.7|14
1738613580000|2025-02-03 20:13:00|113979.2|113954.2|113973.1|113948.1|113981.9|113956.9|113973.1|113948.1|34
1738613590000|2025-02-03 20:13:10|113975.6|113950.6|113974|113949|113976.6|113951.6|113971|113946|19
1738613600000|2025-02-03 20:13:20|113971.3|113946.3|113972.6|113922.6|113980.3|113946.3|113970|113920|35
1738613610000|2025-02-03 20:13:30|113974.2|113924.2|113979.2|113929.2|113979.2|113929.2|113973.9|113923.9|18
1738613620000|2025-02-03 20:13:40|113977.9|113927.9|113969.7|113944.7|113986|113947.9|113968.4|113927.9|21
1738613630000|2025-02-03 20:13:50|113969.8|113944.8|113970.8|113945.8|113974.5|113949.5|113968.8|113943.8|13
1738613640000|2025-02-03 20:14:00|113970.1|113945.1|113972.1|113947.1|113972.8|113947.8|113968.8|113943.8|17
1738613650000|2025-02-03 20:14:10|113972|113947|113974|113949|113977.2|113952.2|113971.9|113946.9|14
1738613660000|2025-02-03 20:14:20|113977.2|113952.2|113982.5|113957.5|113986.8|113961.8|113977.1|113952.1|19
1738613670000|2025-02-03 20:14:30|113980.7|113955.7|113981.4|113956.4|113984.8|113959.8|113976.4|113951.4|28
1738613680000|2025-02-03 20:14:40|113984.6|113959.6|113983.7|113958.7|113986.1|113961.1|113979.7|113954.7|17
1738613690000|2025-02-03 20:14:50|113983.6|113958.6|113978.3|113953.3|113983.6|113958.6|113974.9|113949.9|18
1738613700000|2025-02-03 20:15:00|113976.5|113951.5|113984.3|113934.3|113988.1|113951.6|113976.5|113928.1|40
1738613710000|2025-02-03 20:15:10|113984.2|113934.2|113977|113927|113985.1|113935.1|113976.2|113926.2|17
1738613720000|2025-02-03 20:15:20|113976.3|113926.3|113975.9|113925.9|113976.3|113926.3|113975.2|113925.2|7
1738613730000|2025-02-03 20:15:30|113976|113926|113975.5|113925.5|113978.3|113928.3|113975.5|113925.5|12
1738613740000|2025-02-03 20:15:40|113978.9|113928.9|113978.6|113928.6|113980.1|113930.1|113976.3|113926.3|21
1738613750000|2025-02-03 20:15:50|113979.6|113929.6|113977.4|113927.4|113979.6|113929.6|113977.4|113927.4|5
1738613760000|2025-02-03 20:16:00|113975.9|113925.9|113955.7|113905.7|113975.9|113925.9|113949.3|113899.3|34
1738613770000|2025-02-03 20:16:10|113956.8|113906.8|113957.2|113907.2|113961|113911|113953.5|113903.5|26
1738613780000|2025-02-03 20:16:20|113958.3|113908.3|113961.8|113911.8|113969.1|113919.1|113955.7|113905.7|30
1738613790000|2025-02-03 20:16:30|113960.6|113910.6|113965.3|113915.3|113965.5|113915.5|113957.5|113907.5|17
1738613800000|2025-02-03 20:16:40|113964|113914|113966.5|113916.5|113967.4|113917.4|113964|113914|20
1738613810000|2025-02-03 20:16:50|113965.3|113915.3|113967.1|113917.1|113968.4|113918.4|113964.9|113914.9|17
1738613820000|2025-02-03 20:17:00|113968.3|113918.3|113968.7|113918.7|113971.5|113921.5|113964.8|113914.8|21
1738613830000|2025-02-03 20:17:10|113970.3|113920.3|113969.6|113919.6|113973.2|113923.2|113965.9|113915.9|38
1738613840000|2025-02-03 20:17:20|113969|113919|113967.8|113917.8|113969|113919|113963.9|113913.9|11
1738613850000|2025-02-03 20:17:30|113967.7|113917.7|113951.4|113901.4|113967.7|113917.7|113950.6|113900.6|17
1738613860000|2025-02-03 20:17:40|113949.2|113899.2|113952.7|113902.7|113954.9|113904.9|113949.2|113899.2|15
1738613870000|2025-02-03 20:17:50|113948.5|113898.5|113950.2|113900.2|113954.7|113904.7|113946.8|113896.8|23
1738613880000|2025-02-03 20:18:00|113948|113898|113951.3|113901.3|113952.8|113902.8|113948|113898|9
1738613890000|2025-02-03 20:18:10|113951.4|113901.4|113966.2|113916.2|113966.2|113916.2|113951.4|113901.4|13
1738613900000|2025-02-03 20:18:20|113966.4|113916.4|113967.4|113917.4|113967.4|113917.4|113955.2|113905.2|24
1738613910000|2025-02-03 20:18:30|113968.4|113918.4|113963.1|113913.1|113969.7|113919.7|113963.1|113913.1|18
1738613920000|2025-02-03 20:18:40|113964|113914|113960.9|113910.9|113964|113914|113956.1|113906.1|14
1738613930000|2025-02-03 20:18:50|113961.4|113911.4|113970|113920|113970.5|113920.5|113960.5|113910.5|10
1738613940000|2025-02-03 20:19:00|113969.4|113919.4|113970|113920|113972.3|113922.3|113968.9|113918.9|9
1738613950000|2025-02-03 20:19:10|113970.2|113920.2|113968.8|113918.8|113970.3|113920.3|113965.5|113915.5|21
1738613960000|2025-02-03 20:19:20|113966.5|113916.5|113962|113912|113970.1|113920.1|113959.9|113909.9|24
1738613970000|2025-02-03 20:19:30|113963.3|113913.3|113966.5|113916.5|113966.8|113916.8|113961.3|113911.3|18
1738613980000|2025-02-03 20:19:40|113965.5|113915.5|113951.6|113901.6|113965.5|113915.5|113950.6|113900.6|34
1738613990000|2025-02-03 20:19:50|113951.4|113901.4|113948.5|113898.5|113951.6|113901.6|113947.1|113897.1|18
1738614000000|2025-02-03 20:20:00|113947.7|113897.7|113944.2|113894.2|113947.7|113897.7|113942.5|113892.5|24
1738614010000|2025-02-03 20:20:10|113945.6|113895.6|113947.9|113897.9|113949.8|113899.8|113942.1|113892.1|24
1738614020000|2025-02-03 20:20:20|113944.2|113894.2|113943.3|113893.3|113948.5|113906.9|113931.2|113892.3|34
1738614030000|2025-02-03 20:20:30|113944|113894|113935.4|113885.4|113944.5|113895.7|113920.7|113883.2|16
1738614040000|2025-02-03 20:20:40|113935.5|113885.5|113935.1|113885.1|113938.3|113898.2|113920.4|113882.5|22
1738614050000|2025-02-03 20:20:50|113939.1|113889.1|113940.1|113890.1|113940.1|113890.1|113929.8|113879.8|28
1738614060000|2025-02-03 20:21:00|113945.7|113895.7|113937|113887|113946.2|113896.2|113937|113887|27
1738614070000|2025-02-03 20:21:10|113937.4|113887.4|113944.1|113894.1|113944.6|113894.6|113937.4|113887.4|11
1738614080000|2025-02-03 20:21:20|113943.4|113893.4|113949.4|113899.4|113951.7|113901.7|113943.4|113893.4|13
1738614090000|2025-02-03 20:21:30|113948.9|113898.9|113930.7|113905.7|113949.6|113911.3|113930.7|113892.7|18
1738614100000|2025-02-03 20:21:40|113932.4|113907.4|113949.2|113899.2|113952.1|113914.9|113930.9|113896.4|29
1738614110000|2025-02-03 20:21:50|113948.8|113898.8|113946.7|113896.7|113953.4|113903.4|113945.3|113895.3|36
1738614120000|2025-02-03 20:22:00|113946.6|113896.6|113939.6|113889.6|113947.1|113897.1|113939|113889|16
1738614130000|2025-02-03 20:22:10|113940.1|113890.1|113944.7|113894.7|113944.7|113894.7|113938|113888|22
1738614140000|2025-02-03 20:22:20|113942.8|113892.8|113948.7|113898.7|113954.5|113904.5|113942.1|113892.1|29
1738614150000|2025-02-03 20:22:30|113951.1|113901.1|113940.6|113890.6|113951.1|113901.1|113938.8|113888.8|17
1738614160000|2025-02-03 20:22:40|113939.8|113889.8|113947.9|113897.9|113951.2|113901.2|113939|113889|34
1738614170000|2025-02-03 20:22:50|113949.2|113899.2|113946.9|113896.9|113949.2|113899.2|113944.1|113894.1|8
1738614180000|2025-02-03 20:23:00|113948.9|113898.9|113953.8|113903.8|113957.8|113907.8|113948.9|113898.9|30
1738614190000|2025-02-03 20:23:10|113953.6|113903.6|113946.6|113896.6|113953.8|113903.8|113946.6|113896.6|11
1738614200000|2025-02-03 20:23:20|113948.4|113898.4|113948.3|113898.3|113951.9|113901.9|113947.3|113897.3|10
1738614210000|2025-02-03 20:23:30|113952.8|113902.8|113945.1|113895.1|113952.8|113902.8|113945.1|113895.1|6
1738614220000|2025-02-03 20:23:40|113944.1|113894.1|113924.7|113899.7|113944.7|113899.7|113921.7|113883.9|20
1738614230000|2025-02-03 20:23:50|113922.6|113897.6|113918.8|113893.8|113926.6|113901.6|113917.6|113892.6|32
1738614240000|2025-02-03 20:24:00|113918.9|113893.9|113920.6|113895.6|113920.6|113895.6|113915.7|113890.7|12
1738614250000|2025-02-03 20:24:10|113920.9|113895.9|113929.6|113904.6|113930.2|113905.2|113920.5|113895.5|16
1738614260000|2025-02-03 20:24:20|113930.2|113905.2|113928.1|113903.1|113930.8|113905.8|113927.7|113902.7|8
1738614270000|2025-02-03 20:24:30|113930.8|113905.8|113925.3|113900.3|113933|113908|113923|113898|26
1738614280000|2025-02-03 20:24:40|113924.1|113899.1|113925.4|113900.4|113925.6|113900.6|113919.6|113894.6|24
1738614290000|2025-02-03 20:24:50|113924.6|113899.6|113919.9|113894.9|113925.4|113900.4|113918.1|113893.1|14
1738614300000|2025-02-03 20:25:00|113921.4|113896.4|113933.4|113908.4|113936.2|113911.2|113921.4|113896.4|28
1738614310000|2025-02-03 20:25:10|113936.3|113911.3|113931.6|113906.6|113939.8|113914.8|113931.5|113906.5|15
1738614320000|2025-02-03 20:25:20|113933.4|113908.4|113934.6|113909.6|113938.9|113913.9|113933.3|113908.3|14
1738614330000|2025-02-03 20:25:30|113937.7|113912.7|113938|113913|113939|113914|113935.3|113910.3|13
1738614340000|2025-02-03 20:25:40|113940.3|113915.3|113942.4|113917.4|113944.8|113919.8|113940.1|113915.1|18
1738614350000|2025-02-03 20:25:50|113942.7|113917.7|113940.4|113915.4|113942.8|113917.8|113940.4|113915.4|6
1738614360000|2025-02-03 20:26:00|113942.1|113917.1|113941|113916|113942.2|113917.2|113939.8|113914.8|12
1738614370000|2025-02-03 20:26:10|113942.2|113917.2|113941.3|113916.3|113946|113921|113940.1|113915.1|28
1738614380000|2025-02-03 20:26:20|113940.4|113915.4|113941.2|113916.2|113942.4|113917.4|113938.6|113913.6|28
1738614390000|2025-02-03 20:26:30|113939|113914|113941.3|113916.3|113945.8|113920.8|113932|113907|31
1738614400000|2025-02-03 20:26:40|113942.8|113917.8|113942.1|113917.1|113944|113919|113938.6|113913.6|14
1738614410000|2025-02-03 20:26:50|113943.6|113918.6|113945.9|113920.9|113948.4|113923.4|113943.3|113918.3|11
1738614420000|2025-02-03 20:27:00|113946.4|113921.4|113944|113919|113948.6|113923.6|113942.8|113917.8|33
1738614430000|2025-02-03 20:27:10|113946.6|113921.6|113943.9|113918.9|113947.5|113922.5|113941.2|113916.2|46
1738614440000|2025-02-03 20:27:20|113942.9|113917.9|113944.1|113919.1|113945.3|113920.3|113942.2|113917.2|10
1738614450000|2025-02-03 20:27:30|113941.7|113916.7|113942.6|113917.6|113943.1|113918.1|113937|113912|40
1738614460000|2025-02-03 20:27:40|113942.5|113917.5|113941.3|113916.3|113942.7|113917.7|113940.8|113915.8|8
1738614470000|2025-02-03 20:27:50|113942.3|113917.3|113942.6|113917.6|113947.6|113922.6|113942.3|113917.3|25
1738614480000|2025-02-03 20:28:00|113943.7|113918.7|113944.4|113919.4|113944.9|113919.9|113942.2|113917.2|14
1738614490000|2025-02-03 20:28:10|113944.6|113919.6|113952.6|113927.6|113952.6|113927.6|113944|113919|15
1738614500000|2025-02-03 20:28:20|113950.2|113925.2|113949.5|113924.5|113952.2|113927.2|113949|113924|18
1738614510000|2025-02-03 20:28:30|113950.7|113925.7|113947.8|113922.8|113951.8|113926.8|113947.2|113922.2|12
1738614520000|2025-02-03 20:28:40|113947.3|113922.3|113943.9|113918.9|113949.2|113924.2|113941.8|113916.8|18
1738614530000|2025-02-03 20:28:50|113943.8|113918.8|113943.7|113918.7|113944.2|113919.2|113942.5|113917.5|8
1738614540000|2025-02-03 20:29:00|113945.7|113920.7|113942.2|113917.2|113945.7|113920.7|113938.1|113913.1|24
1738614550000|2025-02-03 20:29:10|113940.1|113915.1|113942.4|113917.4|113943.6|113918.6|113940.1|113915.1|6
1738614560000|2025-02-03 20:29:20|113942.9|113917.9|113944.9|113919.9|113952.8|113927.8|113942.9|113917.9|24
1738614570000|2025-02-03 20:29:30|113945|113920|113944.5|113919.5|113948.7|113923.7|113944.5|113919.5|18
1738614580000|2025-02-03 20:29:40|113943.6|113918.6|113947|113922|113947|113922|113943.2|113918.2|19
1738614590000|2025-02-03 20:29:50|113946.2|113921.2|113937.4|113912.4|113950.4|113925.4|113934|113909|27
1738614600000|2025-02-03 20:30:00|113936|113911|113929.9|113904.9|113941|113915|113927.9|113889.7|36
1738614610000|2025-02-03 20:30:10|113933.1|113908.1|113934.5|113909.5|113943.2|113912.4|113925.4|113891.6|42
1738614620000|2025-02-03 20:30:20|113934.3|113909.3|113938.1|113913.1|113939.3|113914.3|113931.2|113906.2|20
1738614630000|2025-02-03 20:30:30|113939.1|113914.1|113926.7|113901.7|113941.4|113916.4|113924.7|113899.7|29
1738614640000|2025-02-03 20:30:40|113928.5|113903.5|113931.7|113906.7|113931.7|113906.7|113927|113902|10
1738614650000|2025-02-03 20:30:50|113925.4|113900.4|113946|113921|113946|113921|113925.4|113900.4|12
1738614660000|2025-02-03 20:31:00|113945.8|113920.8|113946.1|113921.1|113946.4|113921.4|113944.5|113919.5|12
1738614670000|2025-02-03 20:31:10|113945.8|113920.8|113947.1|113922.1|113947.7|113922.7|113945.8|113920.8|10
1738614680000|2025-02-03 20:31:20|113948.1|113923.1|113959.1|113934.1|113960.7|113935.7|113948.1|113923.1|27
1738614690000|2025-02-03 20:31:30|113960.8|113935.8|113959|113934|113963.2|113938.2|113955.2|113930.2|31
1738614700000|2025-02-03 20:31:40|113953.7|113928.7|113953.2|113928.2|113955.1|113930.1|113952.3|113927.3|9
1738614710000|2025-02-03 20:31:50|113953.3|113928.3|113952.9|113927.9|113957.8|113932.8|113951.9|113926.9|19
1738614720000|2025-02-03 20:32:00|113951.9|113926.9|113959|113934|113961.2|113936.2|113950.5|113925.5|22
1738614730000|2025-02-03 20:32:10|113957.8|113932.8|113950.9|113925.9|113959.8|113934.8|113950.9|113925.9|12
1738614740000|2025-02-03 20:32:20|113949.9|113924.9|113945.6|113920.6|113949.9|113924.9|113941.9|113916.9|21
1738614750000|2025-02-03 20:32:30|113945|113920|113949.1|113924.1|113950.1|113925.1|113944.8|113919.8|13
1738614760000|2025-02-03 20:32:40|113948.1|113923.1|113945.3|113920.3|113948.1|113923.1|113945|113920|7
1738614770000|2025-02-03 20:32:50|113945.2|113920.2|113940.2|113915.2|113946.1|113921.1|113940.2|113915.2|8
1738614780000|2025-02-03 20:33:00|113942.1|113917.1|113939.5|113914.5|113943.7|113918.7|113938.3|113913.3|37
1738614790000|2025-02-03 20:33:10|113939|113914|113938|113913|113941.1|113916.1|113936.3|113911.3|32
1738614800000|2025-02-03 20:33:20|113937.5|113912.5|113943.4|113918.4|113943.4|113918.4|113937.5|113912.5|35
1738614810000|2025-02-03 20:33:30|113944|113919|113943.9|113918.9|113945.4|113920.4|113943.9|113918.9|8
1738614820000|2025-02-03 20:33:40|113942.6|113917.6|113953.1|113928.1|113953.1|113928.1|113942.5|113917.5|15
1738614830000|2025-02-03 20:33:50|113953.6|113928.6|113952.6|113927.6|113953.6|113928.6|113952.6|113927.6|10
1738614840000|2025-02-03 20:34:00|113952|113927|113943.5|113918.5|113952|113927|113939.4|113914.4|15
1738614850000|2025-02-03 20:34:10|113943.4|113918.4|113944.7|113919.7|113944.7|113919.7|113940.3|113915.3|13
1738614860000|2025-02-03 20:34:20|113945.7|113920.7|113947.6|113922.6|113947.6|113922.6|113945.7|113920.7|5
1738614870000|2025-02-03 20:34:30|113946.5|113921.5|113941.5|113916.5|113946.7|113921.7|113935.4|113910.4|20
1738614880000|2025-02-03 20:34:40|113942|113917|113947.5|113922.5|113947.5|113922.5|113940.8|113915.8|10
1738614890000|2025-02-03 20:34:50|113948.8|113923.8|113949.4|113924.4|113950.6|113925.6|113947.7|113922.7|8
1738614900000|2025-02-03 20:35:00|113950.4|113925.4|113956|113931|113957.1|113932.1|113949.8|113924.8|23
1738614910000|2025-02-03 20:35:10|113956.8|113931.8|113960.9|113935.9|113960.9|113935.9|113956.4|113931.4|10
1738614920000|2025-02-03 20:35:20|113961|113936|113958.4|113933.4|113961|113936|113955.6|113930.6|19
1738614930000|2025-02-03 20:35:30|113957.9|113932.9|113952.6|113927.6|113957.9|113932.9|113950.5|113925.5|17
1738614940000|2025-02-03 20:35:40|113953.9|113928.9|113953.3|113928.3|113956.2|113931.2|113952.7|113927.7|13
1738614950000|2025-02-03 20:35:50|113953.5|113928.5|113951.7|113926.7|113955.2|113930.2|113951.7|113926.7|16
1738614960000|2025-02-03 20:36:00|113950.4|113925.4|113946.1|113921.1|113950.4|113925.4|113946.1|113921.1|16
1738614970000|2025-02-03 20:36:10|113945.3|113920.3|113952.9|113927.9|113952.9|113927.9|113944.7|113919.7|10
1738614980000|2025-02-03 20:36:20|113951.9|113926.9|113947|113922|113951.9|113926.9|113945.9|113920.9|13
1738614990000|2025-02-03 20:36:30|113946.4|113921.4|113947.2|113922.2|113947.2|113922.2|113946.4|113921.4|3
1738615000000|2025-02-03 20:36:40|113946.7|113921.7|113936.4|113911.4|113946.7|113921.7|113935.9|113910.9|23
1738615010000|2025-02-03 20:36:50|113936.2|113911.2|113930.3|113905.3|113937.7|113912.7|113930.1|113905.1|23
1738615020000|2025-02-03 20:37:00|113929.8|113904.8|113927.1|113902.1|113930.2|113905.2|113926.4|113901.4|18
1738615030000|2025-02-03 20:37:10|113927.3|113902.3|113933.1|113908.1|113935.8|113910.8|113927.3|113902.3|10
1738615040000|2025-02-03 20:37:20|113928.5|113903.5|113939.3|113914.3|113939.3|113914.3|113928.5|113903.5|15
1738615050000|2025-02-03 20:37:30|113938.4|113913.4|113935.2|113910.2|113938.4|113913.4|113935.2|113910.2|7
1738615060000|2025-02-03 20:37:40|113934.8|113909.8|113926.5|113901.5|113934.8|113909.8|113926.2|113901.2|9
1738615070000|2025-02-03 20:37:50|113927|113902|113929.6|113904.6|113930.6|113905.6|113927|113902|7
1738615080000|2025-02-03 20:38:00|113930.6|113905.6|113929.1|113904.1|113932.7|113907.7|113927.9|113902.9|11
1738615090000|2025-02-03 20:38:10|113929|113904|113928.6|113903.6|113929|113904|113925.4|113900.4|13
1738615100000|2025-02-03 20:38:20|113929.3|113904.3|113923.4|113898.4|113929.3|113904.3|113923.4|113898.4|3
1738615110000|2025-02-03 20:38:30|113923.1|113898.1|113901.6|113876.6|113923.1|113898.1|113898.6|113873.6|26
1738615120000|2025-02-03 20:38:40|113900.6|113875.6|113899.2|113874.2|113907.8|113882.8|113893.5|113868.5|30
1738615130000|2025-02-03 20:38:50|113900.6|113875.6|113905.7|113880.7|113909.3|113884.3|113898|113873|20
1738615140000|2025-02-03 20:39:00|113906.7|113881.7|113907.8|113882.8|113910.2|113885.2|113906.7|113881.7|9
1738615150000|2025-02-03 20:39:10|113909.8|113884.8|113909.6|113884.6|113918.6|113893.6|113909.6|113884.6|13
1738615160000|2025-02-03 20:39:20|113908.8|113883.8|113905.9|113880.9|113908.8|113883.8|113905.8|113880.8|5
1738615170000|2025-02-03 20:39:30|113905.8|113880.8|113911.4|113886.4|113913.4|113888.4|113905.8|113880.8|7
1738615180000|2025-02-03 20:39:40|113911.5|113886.5|113912.7|113887.7|113913.8|113888.8|113911.5|113886.5|7
1738615190000|2025-02-03 20:39:50|113913.8|113888.8|113920.4|113895.4|113924.6|113899.6|113913.8|113888.8|13
1738615200000|2025-02-03 20:40:00|113924|113899|113927.9|113902.9|113927.9|113902.9|113923.5|113898.5|9
1738615210000|2025-02-03 20:40:10|113924.4|113899.4|113921.3|113896.3|113927.4|113902.4|113920.4|113895.4|14
1738615220000|2025-02-03 20:40:20|113921.1|113896.1|113921.7|113896.7|113922.7|113897.7|113921.1|113896.1|8
1738615230000|2025-02-03 20:40:30|113923.4|113898.4|113928.5|113903.5|113930.2|113905.2|113923.4|113898.4|22
1738615240000|2025-02-03 20:40:40|113930|113905|113936.1|113911.1|113936.1|113911.1|113930|113905|15
1738615250000|2025-02-03 20:40:50|113934.1|113909.1|113938.5|113913.5|113938.5|113913.5|113929.5|113904.5|17
1738615260000|2025-02-03 20:41:00|113937.5|113912.5|113931.4|113906.4|113937.7|113912.7|113930.6|113905.6|16
1738615270000|2025-02-03 20:41:10|113930.4|113905.4|113928|113903|113930.4|113905.4|113925.6|113900.6|14
1738615280000|2025-02-03 20:41:20|113928.2|113903.2|113922.5|113897.5|113930.2|113905.2|113922.5|113897.5|11
1738615290000|2025-02-03 20:41:30|113922.9|113897.9|113927.6|113902.6|113929.2|113904.2|113922.9|113897.9|10
1738615300000|2025-02-03 20:41:40|113927.3|113902.3|113917.6|113892.6|113927.3|113902.3|113916.6|113891.6|13
1738615310000|2025-02-03 20:41:50|113918.1|113893.1|113928.1|113903.1|113929.9|113904.9|113918.1|113893.1|13
1738615320000|2025-02-03 20:42:00|113929.1|113904.1|113918|113893|113929.1|113904.1|113915.6|113890.6|17
1738615330000|2025-02-03 20:42:10|113917.2|113892.2|113914.1|113889.1|113919.6|113894.6|113908.7|113883.7|22
1738615340000|2025-02-03 20:42:20|113916.2|113891.2|113920|113895|113920.6|113895.6|113916.2|113891.2|6
1738615350000|2025-02-03 20:42:30|113919.8|113894.8|113919|113894|113919.8|113894.8|113918.1|113893.1|4
1738615360000|2025-02-03 20:42:40|113919.1|113894.1|113919.2|113894.2|113919.2|113894.2|113919.1|113894.1|2
1738615370000|2025-02-03 20:42:50|113919.1|113894.1|113918.9|113893.9|113923.8|113898.8|113918.5|113893.5|10
1738615380000|2025-02-03 20:43:00|113917.6|113892.6|113919.4|113894.4|113920.3|113895.3|113910.6|113885.6|16
1738615390000|2025-02-03 20:43:10|113919.3|113894.3|113918.6|113893.6|113920.1|113895.1|113912.8|113887.8|13
1738615400000|2025-02-03 20:43:20|113919.1|113894.1|113922.6|113897.6|113925.8|113900.8|113915.8|113890.8|12
1738615410000|2025-02-03 20:43:30|113924.1|113899.1|113928.6|113903.6|113929.7|113904.7|113923.1|113898.1|8
1738615420000|2025-02-03 20:43:40|113928.1|113903.1|113928.9|113903.9|113931.6|113906.6|113928.1|113903.1|6
1738615430000|2025-02-03 20:43:50|113929|113904|113928|113903|113930.6|113905.6|113926.2|113901.2|9
1738615440000|2025-02-03 20:44:00|113927|113902|113919.9|113894.9|113927|113902|113918.4|113893.4|11
1738615450000|2025-02-03 20:44:10|113920.5|113895.5|113919.4|113894.4|113929.7|113904.7|113919.4|113894.4|16
1738615460000|2025-02-03 20:44:20|113923.1|113898.1|113922.6|113897.6|113925.3|113900.3|113921.9|113896.9|16
1738615470000|2025-02-03 20:44:30|113923.1|113898.1|113925.7|113900.7|113928.5|113903.5|113923.1|113898.1|15
1738615480000|2025-02-03 20:44:40|113926.8|113901.8|113926.9|113901.9|113929.3|113904.3|113924.9|113899.9|16
1738615490000|2025-02-03 20:44:50|113926.1|113901.1|113918.4|113893.4|113926.1|113901.1|113917.2|113892.2|28
1738615500000|2025-02-03 20:45:00|113916.7|113891.7|113909.3|113884.3|113917.3|113892.3|113903.7|113878.7|31
1738615510000|2025-02-03 20:45:10|113908.3|113883.3|113912.7|113887.7|113912.7|113887.7|113905.5|113880.5|14
1738615520000|2025-02-03 20:45:20|113911.2|113886.2|113910.2|113885.2|113916.1|113891.1|113909.7|113884.7|23
1738615530000|2025-02-03 20:45:30|113905.8|113880.8|113910.4|113885.4|113910.4|113885.4|113903|113878|29
1738615540000|2025-02-03 20:45:40|113911.4|113886.4|113903.5|113878.5|113911.4|113886.4|113901.8|113876.8|27
1738615550000|2025-02-03 20:45:50|113902.6|113877.6|113895.6|113870.6|113902.9|113877.9|113895.6|113870.6|18
1738615560000|2025-02-03 20:46:00|113898.1|113873.1|113910.5|113885.5|113912|113887|113896.9|113871.9|35
1738615570000|2025-02-03 20:46:10|113909.6|113884.6|113909|113884|113911.2|113886.2|113907.2|113882.2|16
1738615580000|2025-02-03 20:46:20|113911.7|113886.7|113913|113888|113917.5|113892.5|113910.8|113885.8|25
1738615590000|2025-02-03 20:46:30|113913.3|113888.3|113911.4|113886.4|113913.9|113888.9|113910.6|113885.6|16
1738615600000|2025-02-03 20:46:40|113910.4|113885.4|113909.1|113884.1|113912.4|113887.4|113907.5|113882.5|17
1738615610000|2025-02-03 20:46:50|113911.1|113886.1|113913.6|113888.6|113915.8|113890.8|113909.2|113884.2|22
1738615620000|2025-02-03 20:47:00|113914.4|113889.4|113911.5|113886.5|113920.4|113895.4|113906.9|113881.9|28
1738615630000|2025-02-03 20:47:10|113913.6|113888.6|113911|113886|113914.6|113889.6|113911|113886|14
1738615640000|2025-02-03 20:47:20|113909.7|113884.7|113907.4|113882.4|113909.7|113884.7|113907.4|113882.4|8
1738615650000|2025-02-03 20:47:30|113908.2|113883.2|113911.9|113886.9|113913.8|113888.8|113908.2|113883.2|18
1738615660000|2025-02-03 20:47:40|113911.4|113886.4|113916.3|113891.3|113918.2|113893.2|113909.6|113884.6|16
1738615670000|2025-02-03 20:47:50|113913.6|113888.6|113918.4|113893.4|113923.8|113898.8|113913.6|113888.6|13
1738615680000|2025-02-03 20:48:00|113918.5|113893.5|113925.8|113900.8|113925.9|113900.9|113917.6|113892.6|21
1738615690000|2025-02-03 20:48:10|113924.8|113899.8|113931.6|113906.6|113934.7|113909.7|113923.1|113898.1|12
1738615700000|2025-02-03 20:48:20|113933|113908|113938.8|113913.8|113944.5|113919.5|113933|113908|13
1738615710000|2025-02-03 20:48:30|113938|113913|113939.5|113914.5|113947.5|113922.5|113937.5|113912.5|15
1738615720000|2025-02-03 20:48:40|113939.3|113914.3|113939|113914|113939.3|113914.3|113938.8|113913.8|4
1738615730000|2025-02-03 20:48:50|113938.7|113913.7|113940.6|113915.6|113942.4|113917.4|113938.7|113913.7|9
1738615740000|2025-02-03 20:49:00|113940.1|113915.1|113937.9|113912.9|113942.1|113917.1|113937.9|113912.9|5
1738615750000|2025-02-03 20:49:10|113937.1|113912.1|113940.7|113915.7|113942.8|113917.8|113937.1|113912.1|11
1738615760000|2025-02-03 20:49:20|113941.2|113916.2|113933.8|113908.8|113941.2|113916.2|113932.7|113907.7|11
1738615770000|2025-02-03 20:49:30|113933.3|113908.3|113941.1|113916.1|113941.1|113916.1|113932.3|113907.3|10
1738615780000|2025-02-03 20:49:40|113942.4|113917.4|113943.7|113918.7|113944.8|113919.8|113942.4|113917.4|4
1738615790000|2025-02-03 20:49:50|113943.6|113918.6|113929.8|113904.8|113943.6|113918.6|113929.6|113904.6|12
1738615800000|2025-02-03 20:50:00|113928.6|113903.6|113912|113887|113929.5|113904.5|113902|113877|29
1738615810000|2025-02-03 20:50:10|113913.1|113888.1|113917.2|113892.2|113918.4|113893.4|113913.1|113888.1|10
1738615820000|2025-02-03 20:50:20|113917.7|113892.7|113916.6|113891.6|113917.8|113892.8|113916.1|113891.1|9
1738615830000|2025-02-03 20:50:30|113917.1|113892.1|113921.8|113896.8|113921.8|113896.8|113915.9|113890.9|9
1738615840000|2025-02-03 20:50:40|113920.6|113895.6|113917.3|113892.3|113920.6|113895.6|113914.2|113889.2|11
1738615850000|2025-02-03 20:50:50|113918.2|113893.2|113930.1|113905.1|113932.4|113907.4|113917.1|113892.1|22
1738615860000|2025-02-03 20:51:00|113930.7|113905.7|113933.3|113908.3|113933.4|113908.4|113930.7|113905.7|10
1738615870000|2025-02-03 20:51:10|113933.2|113908.2|113932.3|113907.3|113935.2|113910.2|113930.2|113905.2|8
1738615880000|2025-02-03 20:51:20|113928.5|113903.5|113928.3|113903.3|113929.1|113904.1|113928.2|113903.2|5
1738615890000|2025-02-03 20:51:30|113928.4|113903.4|113932.4|113907.4|113932.4|113907.4|113928.4|113903.4|7
1738615900000|2025-02-03 20:51:40|113932.5|113907.5|113931.9|113906.9|113936.3|113911.3|113931.9|113906.9|7
1738615910000|2025-02-03 20:51:50|113932.7|113907.7|113941.7|113916.7|113941.7|113916.7|113932.3|113907.3|11
1738615920000|2025-02-03 20:52:00|113941.3|113916.3|113941|113916|113944.6|113919.6|113940.8|113915.8|11
1738615930000|2025-02-03 20:52:10|113942.1|113917.1|113944.9|113919.9|113944.9|113919.9|113942.1|113917.1|4
1738615940000|2025-02-03 20:52:20|113943.9|113918.9|113943.2|113918.2|113944.4|113919.4|113942.2|113917.2|7
1738615950000|2025-02-03 20:52:30|113943.7|113918.7|113942.7|113917.7|113956.6|113931.6|113942.7|113917.7|14
1738615960000|2025-02-03 20:52:40|113942.3|113917.3|113930.6|113905.6|113942.3|113917.3|113929.6|113904.6|9
1738615970000|2025-02-03 20:52:50|113931.3|113906.3|113931.5|113906.5|113933.4|113908.4|113930.5|113905.5|11
1738615980000|2025-02-03 20:53:00|113930.5|113905.5|113938.6|113913.6|113945.1|113920.1|113930.5|113905.5|15
1738615990000|2025-02-03 20:53:10|113939.7|113914.7|113937.2|113912.2|113939.8|113914.8|113936.2|113911.2|7
1738616000000|2025-02-03 20:53:20|113937.6|113912.6|113936.9|113911.9|113937.7|113912.7|113936.4|113911.4|7
1738616010000|2025-02-03 20:53:30|113938|113913|113942.8|113917.8|113945.7|113920.7|113938|113913|11
1738616020000|2025-02-03 20:53:40|113943.8|113918.8|113947.2|113922.2|113950.4|113925.4|113943.8|113918.8|11
1738616030000|2025-02-03 20:53:50|113946.9|113921.9|113942|113917|113948|113923|113942|113917|9
1738616040000|2025-02-03 20:54:00|113942.1|113917.1|113943.1|113918.1|113943.1|113918.1|113942.1|113917.1|2
1738616050000|2025-02-03 20:54:10|113941.7|113916.7|113945.6|113920.6|113945.6|113920.6|113940.6|113915.6|8
1738616060000|2025-02-03 20:54:20|113946.4|113921.4|113947.2|113922.2|113951.9|113926.9|113946.4|113921.4|7
1738616070000|2025-02-03 20:54:30|113947.3|113922.3|113949.4|113924.4|113949.4|113924.4|113947.1|113922.1|7
1738616080000|2025-02-03 20:54:40|113950.2|113925.2|113953.1|113928.1|113953.1|113928.1|113948.2|113923.2|12
1738616090000|2025-02-03 20:54:50|113953.2|113928.2|113949.9|113924.9|113953.2|113928.2|113949.9|113924.9|5
1738616100000|2025-02-03 20:55:00|113949.8|113924.8|113951.1|113926.1|113951.1|113926.1|113949.8|113924.8|3
1738616120000|2025-02-03 20:55:20|113950.4|113925.4|113946.1|113921.1|113950.4|113925.4|113944.6|113919.6|9
1738616130000|2025-02-03 20:55:30|113947.1|113922.1|113948.9|113923.9|113949.9|113924.9|113947.1|113922.1|6
1738616140000|2025-02-03 20:55:40|113948.8|113923.8|113947.5|113922.5|113948.8|113923.8|113944.3|113919.3|9
1738616150000|2025-02-03 20:55:50|113947.6|113922.6|113949.2|113924.2|113949.2|113924.2|113944.8|113919.8|11
1738616160000|2025-02-03 20:56:00|113950.3|113925.3|113958.4|113933.4|113958.4|113933.4|113950.3|113925.3|10
1738616170000|2025-02-03 20:56:10|113958.3|113933.3|113958.2|113933.2|113958.3|113933.3|113958.2|113933.2|4
1738616180000|2025-02-03 20:56:20|113958.8|113933.8|113954.7|113929.7|113959|113934|113954.7|113929.7|8
1738616190000|2025-02-03 20:56:30|113954.6|113929.6|113953.8|113928.8|113954.7|113929.7|113953.8|113928.8|4
1738616200000|2025-02-03 20:56:40|113955.1|113930.1|113951|113926|113955.8|113930.8|113951|113926|9
1738616210000|2025-02-03 20:56:50|113950.5|113925.5|113950.1|113925.1|113950.5|113925.5|113949.1|113924.1|5
1738616220000|2025-02-03 20:57:00|113950.5|113925.5|113953.2|113928.2|113953.4|113928.4|113950.5|113925.5|8
1738616230000|2025-02-03 20:57:10|113953.1|113928.1|113955.7|113930.7|113955.7|113930.7|113953.1|113928.1|4
1738616240000|2025-02-03 20:57:20|113955.4|113930.4|113955.7|113930.7|113956.8|113931.8|113954.6|113929.6|8
1738616250000|2025-02-03 20:57:30|113956.6|113931.6|113970.9|113945.9|113972.1|113947.1|113956.6|113931.6|14
1738616260000|2025-02-03 20:57:40|113972.1|113947.1|113972.8|113947.8|113973.3|113948.3|113970.2|113945.2|13
1738616270000|2025-02-03 20:57:50|113972.6|113947.6|113973.9|113948.9|113973.9|113948.9|113972.6|113947.6|5
1738616280000|2025-02-03 20:58:00|113972.9|113947.9|113966.1|113941.1|113973.2|113948.2|113966.1|113941.1|8
1738616290000|2025-02-03 20:58:10|113965.5|113940.5|113964.4|113939.4|113966.5|113941.5|113961.3|113936.3|11
1738616300000|2025-02-03 20:58:20|113963.4|113938.4|113956.5|113931.5|113963.4|113938.4|113956.3|113931.3|14
1738616310000|2025-02-03 20:58:30|113956.7|113931.7|113956.4|113931.4|113960.1|113935.1|113956|113931|17
1738616320000|2025-02-03 20:58:40|113951|113926|113950|113925|113952.9|113927.9|113950|113925|10
1738616330000|2025-02-03 20:58:50|113949.5|113924.5|113941.8|113916.8|113949.5|113924.5|113941.8|113916.8|7
1738616340000|2025-02-03 20:59:00|113939.7|113914.7|113933.8|113908.8|113939.7|113914.7|113933.8|113908.8|16
1738616350000|2025-02-03 20:59:10|113933.6|113908.6|113944|113919|113945|113920|113931.2|113906.2|17
1738616360000|2025-02-03 20:59:20|113943|113918|113957.4|113932.4|113957.4|113932.4|113943|113918|11
1738616370000|2025-02-03 20:59:30|113957.6|113932.6|113957|113932|113959.9|113934.9|113957|113932|6
1738616380000|2025-02-03 20:59:40|113956.9|113931.9|113956.7|113931.7|113956.9|113931.9|113956.7|113931.7|3
1738616390000|2025-02-03 20:59:50|113955.8|113930.8|113941.7|113916.7|113955.8|113930.8|113940.7|113915.7|16
1738616400000|2025-02-03 21:00:00|113945|113920|113944.6|113919.6|113949.4|113924.4|113941.6|113916.6|18
1738616410000|2025-02-03 21:00:10|113941.4|113916.4|113946.8|113921.8|113947.3|113922.3|113940.2|113915.2|8
1738616420000|2025-02-03 21:00:20|113946.9|113921.9|113945.7|113920.7|113947.9|113922.9|113943.3|113918.3|21
1738616430000|2025-02-03 21:00:30|113947.3|113922.3|113950|113925|113950|113925|113946.8|113921.8|7
1738616440000|2025-02-03 21:00:40|113948.9|113923.9|113954|113929|113955.2|113930.2|113948.9|113923.9|8
1738616450000|2025-02-03 21:00:50|113953|113928|113948.2|113923.2|113953|113928|113944.8|113919.8|8
1738616460000|2025-02-03 21:01:00|113948.3|113923.3|113954.1|113929.1|113956|113931|113948.3|113923.3|10
1738616470000|2025-02-03 21:01:10|113953.9|113928.9|113953.6|113928.6|113953.9|113928.9|113953.4|113928.4|4
1738616480000|2025-02-03 21:01:20|113952.6|113927.6|113955.8|113930.8|113955.8|113930.8|113942.5|113917.5|17
1738616490000|2025-02-03 21:01:30|113956.8|113931.8|113955.5|113930.5|113958.5|113933.5|113953.8|113928.8|11
1738616500000|2025-02-03 21:01:40|113955.4|113930.4|113950.7|113925.7|113955.6|113930.6|113950.7|113925.7|11
1738616510000|2025-02-03 21:01:50|113950.8|113925.8|113951.3|113926.3|113951.7|113926.7|113950.8|113925.8|8
1738616520000|2025-02-03 21:02:00|113951.2|113926.2|113953|113928|113958.7|113933.7|113951.2|113926.2|16
1738616530000|2025-02-03 21:02:10|113953.9|113928.9|113962.7|113937.7|113962.7|113937.7|113953.8|113928.8|23
1738616540000|2025-02-03 21:02:20|113962.1|113937.1|113960.5|113935.5|113962.8|113937.8|113960.5|113935.5|12
1738616550000|2025-02-03 21:02:30|113960|113935|113960.1|113935.1|113960.4|113935.4|113958.6|113933.6|9
1738616560000|2025-02-03 21:02:40|113959.5|113934.5|113954|113929|113960.4|113935.4|113954|113929|16
1738616570000|2025-02-03 21:02:50|113953.4|113928.4|113953.9|113928.9|113954.4|113929.4|113952.9|113927.9|6
1738616580000|2025-02-03 21:03:00|113953.3|113928.3|113966.3|113941.3|113968.9|113943.9|113953|113928|18
1738616590000|2025-02-03 21:03:10|113965.5|113940.5|113966|113941|113966.3|113941.3|113965.5|113940.5|4
1738616600000|2025-02-03 21:03:20|113965.9|113940.9|113965.8|113940.8|113965.9|113940.9|113964.4|113939.4|6
1738616610000|2025-02-03 21:03:30|113965.6|113940.6|113965.6|113940.6|113965.6|113940.6|113965.3|113940.3|4
1738616620000|2025-02-03 21:03:40|113965.3|113940.3|113965.1|113940.1|113965.3|113940.3|113965.1|113940.1|2
1738616630000|2025-02-03 21:03:50|113964.9|113939.9|113964.5|113939.5|113964.9|113939.9|113964.5|113939.5|3
1738616640000|2025-02-03 21:04:00|113967.7|113942.7|113966.3|113941.3|113980.5|113943.3|113966.1|113930.5|7
1738616650000|2025-02-03 21:04:10|113966.2|113941.2|113966.3|113941.3|113966.3|113941.3|113965.9|113940.9|6
1738616660000|2025-02-03 21:04:20|113965.8|113940.8|113963.8|113938.8|113966.4|113941.4|113962.7|113937.7|7
1738616670000|2025-02-03 21:04:30|113962.7|113937.7|113961.8|113936.8|113962.7|113937.7|113960.5|113935.5|7
1738616680000|2025-02-03 21:04:40|113961.9|113936.9|113961.9|113936.9|113961.9|113936.9|113961.9|113936.9|1
1738616690000|2025-02-03 21:04:50|113961.7|113936.7|113961.7|113936.7|113961.7|113936.7|113961.7|113936.7|1
1738616700000|2025-02-03 21:05:00|113960.7|113935.7|113962.9|113937.9|113963.8|113938.8|113956.5|113931.5|14
1738616710000|2025-02-03 21:05:10|113962.8|113937.8|113962.8|113937.8|113962.8|113937.8|113962.8|113937.8|1
1738616720000|2025-02-03 21:05:20|113962.9|113937.9|113963.4|113938.4|113963.5|113938.5|113962.9|113937.9|4
1738616730000|2025-02-03 21:05:30|113964.4|113939.4|113964.2|113939.2|113964.7|113939.7|113962.4|113937.4|4
1738616740000|2025-02-03 21:05:40|113964.1|113939.1|113964.2|113939.2|113964.2|113939.2|113964.1|113939.1|2
1738616750000|2025-02-03 21:05:50|113963.2|113938.2|113965|113940|113966|113941|113963.2|113938.2|7
1738616760000|2025-02-03 21:06:00|113964.7|113939.7|113976|113926|113976.1|113939.7|113964.4|113925.3|8
1738616770000|2025-02-03 21:06:10|113975.8|113925.8|113976|113926|113976.7|113926.7|113975.2|113925.2|9
1738616780000|2025-02-03 21:06:20|113975.9|113925.9|113981.1|113931.1|113981.1|113931.1|113973.4|113923.4|6
1738616790000|2025-02-03 21:06:30|113980.3|113930.3|113979.6|113929.6|113980.7|113930.7|113978.7|113928.7|9
1738616800000|2025-02-03 21:06:40|113979.1|113929.1|113978.6|113928.6|113979.1|113929.1|113978.2|113928.2|4
1738616810000|2025-02-03 21:06:50|113978.5|113928.5|113978.5|113928.5|113978.5|113928.5|113978.5|113928.5|1
1738616820000|2025-02-03 21:07:00|113978.2|113928.2|113975.7|113925.7|113979.2|113929.2|113975.2|113925.2|5
1738616830000|2025-02-03 21:07:10|113976.2|113926.2|113976.6|113926.6|113976.6|113926.6|113976.2|113926.2|3
1738616840000|2025-02-03 21:07:20|113976.5|113926.5|113968.1|113943.1|113976.5|113943.1|113967.1|113926.5|5
1738616850000|2025-02-03 21:07:30|113968|113943|113967.9|113942.9|113968|113943|113967.9|113942.9|2
1738616860000|2025-02-03 21:07:40|113967.8|113942.8|113966.3|113941.3|113967.8|113942.8|113966.3|113941.3|4
1738616870000|2025-02-03 21:07:50|113966.2|113941.2|113962.2|113937.2|113966.2|113941.2|113960.4|113935.4|4
1738616880000|2025-02-03 21:08:00|113962.5|113937.5|113962.2|113937.2|113962.8|113937.8|113961.8|113936.8|6
1738616890000|2025-02-03 21:08:10|113961.7|113936.7|113962.5|113937.5|113962.5|113937.5|113961.7|113936.7|6
1738616900000|2025-02-03 21:08:20|113960.8|113935.8|113961.7|113936.7|113961.7|113936.7|113959.6|113934.6|9
1738616910000|2025-02-03 21:08:30|113960.8|113935.8|113961.5|113936.5|113961.7|113936.7|113960.8|113935.8|6
1738616920000|2025-02-03 21:08:40|113960.5|113935.5|113963.7|113938.7|113963.7|113938.7|113960.5|113935.5|5
1738616940000|2025-02-03 21:09:00|113962.7|113937.7|113961.1|113936.1|113962.7|113937.7|113958.8|113933.8|10
1738616950000|2025-02-03 21:09:10|113960.6|113935.6|113964.4|113939.4|113964.4|113939.4|113960.6|113935.6|7
1738616960000|2025-02-03 21:09:20|113963.8|113938.8|113979|113929|113979|113940.4|113963.8|113928.3|7
1738616970000|2025-02-03 21:09:30|113978.8|113928.8|113978|113928|113979|113929|113978|113928|4
1738616980000|2025-02-03 21:09:40|113977.6|113927.6|113973.4|113923.4|113977.6|113927.6|113973.4|113923.4|4
1738616990000|2025-02-03 21:09:50|113973.5|113923.5|113973.8|113923.8|113973.8|113923.8|113973.5|113923.5|4
1738617000000|2025-02-03 21:10:00|113973.3|113923.3|113971.2|113921.2|113973.3|113923.3|113971.2|113921.2|3
1738617020000|2025-02-03 21:10:20|113971.1|113921.1|113967.7|113917.7|113971.1|113921.1|113966.9|113916.9|4
1738617030000|2025-02-03 21:10:30|113966|113916|113965.5|113915.5|113966|113916|113965.5|113915.5|4
1738617040000|2025-02-03 21:10:40|113965.6|113915.6|113965.7|113915.7|113965.7|113915.7|113965.6|113915.6|2
1738617050000|2025-02-03 21:10:50|113965.2|113915.2|113963|113913|113966.1|113916.1|113963|113913|6
1738617060000|2025-02-03 21:11:00|113963.5|113913.5|113957.1|113932.1|113966.9|113932.8|113957.1|113911.7|15
1738617070000|2025-02-03 21:11:10|113957.7|113932.7|113957.5|113932.5|113957.9|113932.9|113957.5|113932.5|3
1738617080000|2025-02-03 21:11:20|113958.1|113933.1|113967.5|113942.5|113968.5|113943.5|113958.1|113933.1|11
1738617090000|2025-02-03 21:11:30|113967.3|113942.3|113985.2|113935.2|113986.9|113944|113967.3|113933.6|11
1738617100000|2025-02-03 21:11:40|113987.4|113937.4|113985.7|113935.7|113987.4|113937.4|113984|113934|10
1738617110000|2025-02-03 21:11:50|113985.6|113935.6|113983.5|113933.5|113985.7|113935.7|113983.4|113933.4|6
1738617120000|2025-02-03 21:12:00|113983.8|113933.8|113982.3|113932.3|113983.8|113933.8|113982.3|113932.3|5
1738617130000|2025-02-03 21:12:10|113983.8|113933.8|113985.3|113935.3|113986.7|113936.7|113983.8|113933.8|7
1738617140000|2025-02-03 21:12:20|113985.2|113935.2|113983.6|113933.6|113985.2|113935.2|113979.8|113929.8|11
1738617150000|2025-02-03 21:12:30|113983.3|113933.3|113983.3|113933.3|113983.4|113933.4|113983.3|113933.3|3
1738617160000|2025-02-03 21:12:40|113983.1|113933.1|113986|113936|113986|113936|113983|113933|7
1738617170000|2025-02-03 21:12:50|113985.7|113935.7|113984.8|113934.8|113985.7|113935.7|113984.8|113934.8|3
1738617190000|2025-02-03 21:13:10|113984.3|113934.3|113982.4|113932.4|113985.3|113935.3|113981.6|113931.6|6
1738617200000|2025-02-03 21:13:20|113982.3|113932.3|113975.7|113925.7|113982.3|113932.3|113972.4|113922.4|8
1738617210000|2025-02-03 21:13:30|113975.3|113925.3|113978.2|113928.2|113979.3|113929.3|113974.9|113924.9|5
1738617220000|2025-02-03 21:13:40|113979.1|113929.1|113981.1|113931.1|113985.2|113935.2|113979.1|113929.1|7
1738617230000|2025-02-03 21:13:50|113980.4|113930.4|113979.8|113929.8|113980.4|113930.4|113976.9|113926.9|13
1738617240000|2025-02-03 21:14:00|113979.2|113929.2|113979.2|113929.2|113979.2|113929.2|113979.2|113929.2|1
1738617250000|2025-02-03 21:14:10|113979.3|113929.3|113979.2|113929.2|113979.3|113929.3|113979.2|113929.2|2
1738617260000|2025-02-03 21:14:20|113979.4|113929.4|113978.7|113928.7|113979.5|113929.5|113978.5|113928.5|5
1738617270000|2025-02-03 21:14:30|113977.9|113927.9|113977.1|113927.1|113977.9|113927.9|113977.1|113927.1|3
1738617280000|2025-02-03 21:14:40|113976.6|113926.6|113973.5|113923.5|113976.6|113926.6|113973.5|113923.5|2
1738617290000|2025-02-03 21:14:50|113974|113924|113974.3|113924.3|113974.3|113924.3|113974|113924|3
1738617300000|2025-02-03 21:15:00|113972.3|113922.3|113972.3|113922.3|113972.3|113922.3|113972.2|113922.2|3
1738617310000|2025-02-03 21:15:10|113972.2|113922.2|113974.4|113924.4|113974.4|113924.4|113972.2|113922.2|2
1738617320000|2025-02-03 21:15:20|113974.6|113924.6|113975.8|113925.8|113975.8|113925.8|113974.6|113924.6|3
1738617330000|2025-02-03 21:15:30|113975.7|113925.7|113975.7|113925.7|113975.7|113925.7|113975.7|113925.7|1
1738617340000|2025-02-03 21:15:40|113975.8|113925.8|113977.6|113927.6|113977.6|113927.6|113975.8|113925.8|3
1738617350000|2025-02-03 21:15:50|113977.8|113927.8|113978.2|113928.2|113978.2|113928.2|113975|113925|5
1738617360000|2025-02-03 21:16:00|113978.7|113928.7|113978.3|113928.3|113978.7|113928.7|113978.3|113928.3|3
1738617370000|2025-02-03 21:16:10|113978.6|113928.6|113976.6|113926.6|113978.6|113928.6|113976.6|113926.6|6
1738617380000|2025-02-03 21:16:20|113976.4|113926.4|113976.2|113926.2|113976.4|113926.4|113976.2|113926.2|2
1738617390000|2025-02-03 21:16:30|113976.1|113926.1|113976|113926|113976.1|113926.1|113976|113926|2
1738617400000|2025-02-03 21:16:40|113975.9|113925.9|113977.8|113927.8|113977.8|113927.8|113975.9|113925.9|3
1738617420000|2025-02-03 21:17:00|113976.8|113926.8|113974.2|113924.2|113976.8|113926.8|113973.8|113923.8|10
1738617430000|2025-02-03 21:17:10|113974.1|113924.1|113974|113924|113974.1|113924.1|113974|113924|2
1738617440000|2025-02-03 21:17:20|113974.1|113924.1|113973.1|113923.1|113974.2|113924.2|113973.1|113923.1|3
1738617450000|2025-02-03 21:17:30|113973|113923|113971.6|113921.6|113973|113923|113968.8|113918.8|6
1738617460000|2025-02-03 21:17:40|113971.7|113921.7|113969|113919|113971.7|113921.7|113969|113919|6
1738617470000|2025-02-03 21:17:50|113969.3|113919.3|113969.3|113919.3|113969.3|113919.3|113969.3|113919.3|1
1738617480000|2025-02-03 21:18:00|113969.4|113919.4|113979.1|113929.1|113979.1|113929.1|113967.9|113917.9|10
1738617490000|2025-02-03 21:18:10|113978|113928|113982.6|113932.6|113982.7|113932.7|113977.4|113927.4|10
1738617500000|2025-02-03 21:18:20|113982.7|113932.7|113982.9|113932.9|113982.9|113932.9|113982.7|113932.7|4
1738617510000|2025-02-03 21:18:30|113982.7|113932.7|113982.6|113932.6|113982.7|113932.7|113982.6|113932.6|2
1738617520000|2025-02-03 21:18:40|113981.4|113931.4|113977.4|113927.4|113981.4|113931.4|113977.4|113927.4|2
1738617530000|2025-02-03 21:18:50|113976.8|113926.8|113969.4|113919.4|113976.8|113926.8|113969.4|113919.4|10
1738617540000|2025-02-03 21:19:00|113970.8|113920.8|113970.9|113920.9|113970.9|113920.9|113970.8|113920.8|2
1738617550000|2025-02-03 21:19:10|113970.7|113920.7|113973.7|113923.7|113975.4|113925.4|113970.7|113920.7|7
1738617560000|2025-02-03 21:19:20|113973.6|113923.6|113979.4|113929.4|113981.3|113931.3|113973.6|113923.6|7
1738617570000|2025-02-03 21:19:30|113979.3|113929.3|113980.7|113930.7|113985.9|113935.9|113966.5|113916.5|15
1738617580000|2025-02-03 21:19:40|113979.7|113929.7|113929.9|113879.9|113979.7|113929.7|113920.3|113870.3|34
1738617590000|2025-02-03 21:19:50|113927.1|113877.1|113904.1|113854.1|113931|113881|113877.1|113827.1|73
1738617600000|2025-02-03 21:20:00|113902.6|113852.6|113836.1|113786.1|113906.7|113856.7|113811|113761|68
1738617610000|2025-02-03 21:20:10|113837.4|113787.4|113820.5|113770.5|113852.1|113802.1|113798.1|113748.1|66
1738617620000|2025-02-03 21:20:20|113810.9|113760.9|113803.8|113753.8|113873.7|113775|113799.1|113740.6|65
1738617630000|2025-02-03 21:20:30|113772|113722|113747.2|113697.2|113802|113722|113740.3|113654.3|64
1738617640000|2025-02-03 21:20:40|113751.7|113701.7|113791.6|113741.6|113835.4|113742.4|113734.7|113641.7|57
1738617650000|2025-02-03 21:20:50|113787.9|113737.9|113818.7|113768.7|113857.2|113768.7|113784.4|113701.8|38
1738617660000|2025-02-03 21:21:00|113816|113766|113835.9|113785.9|113867.3|113790.4|113816|113740.5|60
1738617670000|2025-02-03 21:21:10|113834.5|113784.5|113845.4|113795.4|113846.4|113796.4|113831|113781|61
1738617680000|2025-02-03 21:21:20|113854|113804|113842.4|113792.4|113858.8|113808.8|113841.7|113791.7|60
1738617690000|2025-02-03 21:21:30|113843.2|113793.2|113852.6|113802.6|113857.2|113807.2|113836.9|113786.9|61
1738617700000|2025-02-03 21:21:40|113853.7|113803.7|113824.1|113774.1|113856.4|113806.4|113824.1|113774.1|48
1738617710000|2025-02-03 21:21:50|113820.6|113770.6|113835.5|113785.5|113840.1|113790.1|113820.6|113770.6|45
1738617720000|2025-02-03 21:22:00|113834.1|113784.1|113833.8|113783.8|113836.6|113786.6|113822.4|113772.4|35
1738617730000|2025-02-03 21:22:10|113833.1|113783.1|113826.8|113776.8|113846.5|113796.5|113826.8|113776.8|56
1738617740000|2025-02-03 21:22:20|113825.6|113775.6|113830.4|113780.4|113832.2|113782.2|113807.8|113757.8|64
1738617750000|2025-02-03 21:22:30|113830.2|113780.2|113834.5|113784.5|113836.6|113786.6|113827.6|113777.6|50
1738617760000|2025-02-03 21:22:40|113829.8|113779.8|113844.8|113794.8|113848|113798|113829.5|113779.5|58
1738617770000|2025-02-03 21:22:50|113846.5|113796.5|113849.3|113799.3|113854.9|113804.9|113839.8|113789.8|50
1738617780000|2025-02-03 21:23:00|113851.9|113801.9|113856.6|113806.6|113856.6|113806.6|113846.3|113796.3|43
1738617790000|2025-02-03 21:23:10|113856.7|113806.7|113858.8|113808.8|113864|113814|113854|113804|54
1738617800000|2025-02-03 21:23:20|113856.3|113806.3|113843.7|113793.7|113861.8|113811.8|113838|113788|35
1738617810000|2025-02-03 21:23:30|113841.3|113791.3|113847.7|113797.7|113851.6|113801.6|113841|113791|31
1738617820000|2025-02-03 21:23:40|113844.8|113794.8|113852.4|113802.4|113859.6|113809.6|113842.6|113792.6|30
1738617830000|2025-02-03 21:23:50|113854.1|113804.1|113852.4|113802.4|113863.6|113813.6|113848.2|113798.2|35
1738617840000|2025-02-03 21:24:00|113854.9|113804.9|113855.7|113805.7|113859.7|113809.7|113848|113798|51
1738617850000|2025-02-03 21:24:10|113855.8|113805.8|113850.1|113800.1|113858.1|113808.1|113847.5|113797.5|50
1738617860000|2025-02-03 21:24:20|113851|113801|113843.9|113793.9|113857|113807|113843.9|113793.9|44
1738617870000|2025-02-03 21:24:30|113845.7|113795.7|113838.7|113788.7|113853.5|113803.5|113832.7|113782.7|56
1738617880000|2025-02-03 21:24:40|113842.5|113792.5|113846.2|113796.2|113848.2|113798.2|113838|113788|47
1738617890000|2025-02-03 21:24:50|113847|113797|113851.1|113801.1|113851.1|113801.1|113843.2|113793.2|40
1738617900000|2025-02-03 21:25:00|113850.1|113800.1|113851.1|113801.1|113853.3|113803.3|113842.7|113792.7|35
1738617910000|2025-02-03 21:25:10|113848.3|113798.3|113854.8|113804.8|113858.4|113808.4|113848.3|113798.3|33
1738617920000|2025-02-03 21:25:20|113853.6|113803.6|113855|113805|113857.2|113807.2|113848.8|113798.8|23
1738617930000|2025-02-03 21:25:30|113855.1|113805.1|113856.9|113806.9|113859|113809|113843.7|113793.7|33
1738617940000|2025-02-03 21:25:40|113858.6|113808.6|113863.4|113813.4|113864.9|113814.9|113852.1|113802.1|43
1738617950000|2025-02-03 21:25:50|113862.6|113812.6|113847.8|113797.8|113865.1|113815.1|113846.3|113796.3|38
1738617960000|2025-02-03 21:26:00|113850.7|113800.7|113840.2|113790.2|113854.6|113804.6|113837.2|113787.2|45
1738617970000|2025-02-03 21:26:10|113841.3|113791.3|113836.3|113786.3|113844.2|113794.2|113833.1|113783.1|30
1738617980000|2025-02-03 21:26:20|113836.4|113786.4|113843.4|113793.4|113847|113797|113828.7|113778.7|35
1738617990000|2025-02-03 21:26:30|113841.2|113791.2|113831.7|113781.7|113844.3|113794.3|113831.7|113781.7|38
1738618000000|2025-02-03 21:26:40|113831.6|113781.6|113840.6|113790.6|113846.6|113796.6|113828|113778|42
1738618010000|2025-02-03 21:26:50|113839|113789|113843.5|113793.5|113848.2|113798.2|113839|113789|33
1738618020000|2025-02-03 21:27:00|113846.6|113796.6|113841.7|113791.7|113847.6|113797.6|113835|113785|34
1738618030000|2025-02-03 21:27:10|113838.9|113788.9|113818.6|113768.6|113842|113792|113817.3|113767.3|32
1738618040000|2025-02-03 21:27:20|113823.8|113773.8|113828.1|113778.1|113831.9|113781.9|113820.3|113770.3|27
1738618050000|2025-02-03 21:27:30|113828.4|113778.4|113817.1|113767.1|113830.2|113780.2|113815.8|113765.8|43
1738618060000|2025-02-03 21:27:40|113816.8|113766.8|113819.5|113769.5|113821.1|113771.1|113809.7|113759.7|50
1738618070000|2025-02-03 21:27:50|113822.5|113772.5|113818.4|113768.4|113822.5|113772.5|113812.1|113762.1|56
1738618080000|2025-02-03 21:28:00|113815.7|113765.7|113821.3|113771.3|113823.3|113773.3|113815.7|113765.7|14
1738618090000|2025-02-03 21:28:10|113818.4|113768.4|113807.5|113757.5|113825.5|113775.5|113805.4|113755.4|33
1738618100000|2025-02-03 21:28:20|113806.2|113756.2|113817.2|113767.2|113818.5|113768.5|113806.1|113756.1|41
1738618110000|2025-02-03 21:28:30|113817.1|113767.1|113810.8|113760.8|113818.6|113768.6|113804.4|113754.4|41
1738618120000|2025-02-03 21:28:40|113808.6|113758.6|113813.9|113763.9|113816.2|113766.2|113807.1|113757.1|53
1738618130000|2025-02-03 21:28:50|113814.3|113764.3|113813.3|113763.3|113816.6|113766.6|113809.8|113759.8|23
1738618140000|2025-02-03 21:29:00|113813.5|113763.5|113815.8|113765.8|113816.7|113766.7|113808.9|113758.9|37
1738618150000|2025-02-03 21:29:10|113815.7|113765.7|113802.5|113752.5|113817.7|113767.7|113794.6|113744.6|40
1738618160000|2025-02-03 21:29:20|113804.4|113754.4|113804.2|113754.2|113804.4|113754.4|113798.5|113748.5|23
1738618170000|2025-02-03 21:29:30|113802.2|113752.2|113805.1|113755.1|113805.1|113755.1|113800.6|113750.6|15
1738618180000|2025-02-03 21:29:40|113806.5|113756.5|113800.8|113750.8|113808.1|113758.1|113796.2|113746.2|31
1738618190000|2025-02-03 21:29:50|113802.1|113752.1|113803.3|113753.3|113804.4|113754.4|113796.7|113746.7|20
1738618200000|2025-02-03 21:30:00|113801.5|113751.5|113805.8|113755.8|113805.8|113755.8|113797.9|113747.9|35
1738618210000|2025-02-03 21:30:10|113805|113755|113800.5|113750.5|113807|113757|113800.5|113750.5|18
1738618220000|2025-02-03 21:30:20|113802.6|113752.6|113815.2|113765.2|113815.2|113765.2|113801.5|113751.5|36
1738618230000|2025-02-03 21:30:30|113812.1|113762.1|113808.9|113758.9|113815.4|113765.4|113799.8|113749.8|40
1738618240000|2025-02-03 21:30:40|113804.4|113754.4|113805.2|113755.2|113807.2|113757.2|113800.5|113750.5|40
1738618250000|2025-02-03 21:30:50|113805.4|113755.4|113809.2|113759.2|113811.4|113761.4|113803.4|113753.4|17
1738618260000|2025-02-03 21:31:00|113809.4|113759.4|113814|113764|113819.3|113769.3|113805.1|113755.1|19
1738618270000|2025-02-03 21:31:10|113814.2|113764.2|113814|113764|113816.6|113766.6|113808.6|113758.6|19
1738618280000|2025-02-03 21:31:20|113811.5|113761.5|113809.5|113759.5|113814|113764|113809.1|113759.1|16
1738618290000|2025-02-03 21:31:30|113809.2|113759.2|113807.1|113757.1|113809.3|113759.3|113803.8|113753.8|20
1738618300000|2025-02-03 21:31:40|113804.4|113754.4|113806.3|113756.3|113807.1|113757.1|113802.8|113752.8|12
1738618310000|2025-02-03 21:31:50|113806.8|113756.8|113806.2|113756.2|113809|113759|113802.8|113752.8|17
1738618320000|2025-02-03 21:32:00|113805|113755|113799.5|113749.5|113805.6|113755.6|113799.5|113749.5|28
1738618330000|2025-02-03 21:32:10|113799.2|113749.2|113802.5|113752.5|113803.6|113753.6|113798.9|113748.9|34
1738618340000|2025-02-03 21:32:20|113801.1|113751.1|113800.2|113750.2|113801.9|113751.9|113799.6|113749.6|10
1738618350000|2025-02-03 21:32:30|113799.3|113749.3|113799.9|113749.9|113799.9|113749.9|113799.2|113749.2|5
1738618360000|2025-02-03 21:32:40|113799.6|113749.6|113794.8|113744.8|113800.7|113750.7|113789.9|113739.9|13
1738618370000|2025-02-03 21:32:50|113793.3|113743.3|113795.2|113745.2|113795.2|113745.2|113792.9|113742.9|4
1738618380000|2025-02-03 21:33:00|113795.3|113745.3|113796.4|113746.4|113805|113755|113793.8|113743.8|28
1738618390000|2025-02-03 21:33:10|113793.4|113743.4|113790.6|113740.6|113796.2|113746.2|113790.1|113740.1|8
1738618400000|2025-02-03 21:33:20|113788.6|113738.6|113787.5|113737.5|113792.3|113742.3|113787|113737|14
1738618410000|2025-02-03 21:33:30|113786.1|113736.1|113785.8|113735.8|113794.2|113744.2|113784.8|113734.8|29
1738618420000|2025-02-03 21:33:40|113787.5|113737.5|113792.3|113742.3|113792.7|113742.7|113785.8|113735.8|16
1738618430000|2025-02-03 21:33:50|113792.1|113742.1|113784.7|113734.7|113792.2|113742.2|113771.3|113721.3|12
1738618440000|2025-02-03 21:34:00|113783.4|113733.4|113792.8|113742.8|113793.9|113743.9|113771.2|113721.2|21
1738618450000|2025-02-03 21:34:10|113792.7|113742.7|113793.9|113743.9|113802.7|113752.7|113790.9|113740.9|45
1738618460000|2025-02-03 21:34:20|113794|113744|113792.5|113742.5|113799.6|113749.6|113791|113741|24
1738618470000|2025-02-03 21:34:30|113792.6|113742.6|113798.3|113748.3|113805.2|113755.2|113787.1|113737.1|46
1738618480000|2025-02-03 21:34:40|113795.9|113745.9|113791|113741|113797.9|113747.9|113787.3|113737.3|43
1738618490000|2025-02-03 21:34:50|113791.1|113741.1|113785.5|113735.5|113799.6|113749.6|113785|113735|36
1738618500000|2025-02-03 21:35:00|113788.8|113738.8|113789.6|113739.6|113792.1|113742.1|113784.1|113734.1|28
1738618510000|2025-02-03 21:35:10|113788.3|113738.3|113789.1|113739.1|113791.6|113741.6|113783.9|113733.9|32
1738618520000|2025-02-03 21:35:20|113791.1|113741.1|113787|113737|113795.6|113745.6|113785.9|113735.9|34
1738618530000|2025-02-03 21:35:30|113786.9|113736.9|113797.9|113747.9|113800.9|113750.9|113786.9|113736.9|34
1738618540000|2025-02-03 21:35:40|113796.6|113746.6|113798.6|113748.6|113799.6|113749.6|113792|113742|30
1738618550000|2025-02-03 21:35:50|113797.1|113747.1|113798.1|113748.1|113802|113752|113788.5|113738.5|40
1738618560000|2025-02-03 21:36:00|113797.3|113747.3|113708.2|113578.2|113838.1|113752.8|113673.6|113578.2|44
1738618570000|2025-02-03 21:36:10|113668.5|113618.5|113688.6|113638.6|113749|113640.1|113616.5|113544.7|78
1738618580000|2025-02-03 21:36:20|113713.9|113586.6|113711.1|113661.1|113780.9|113670.5|113668.9|113583.5|77
1738618590000|2025-02-03 21:36:30|113707.7|113657.7|113674|113624|113802.7|113675.4|113645|113574.7|70
1738618600000|2025-02-03 21:36:40|113673|113623|113767.8|113569.1|113774.5|113644.7|113636.8|113542.2|66
1738618610000|2025-02-03 21:36:50|113773.7|113573.7|113704|113564.2|113787.7|113631.5|113681.5|113555.3|69
1738618620000|2025-02-03 21:37:00|113777.8|113577.8|113830|113630|113836.5|113636.5|113708.1|113563.3|66
1738618630000|2025-02-03 21:37:10|113845.7|113649|113792.6|113592.6|113856.7|113656.7|113777.5|113580.4|63
1738618640000|2025-02-03 21:37:20|113797.5|113597.5|113705.3|113532.9|113812.9|113612.9|113705.3|113532.9|73
1738618650000|2025-02-03 21:37:30|113738|113538|113644.6|113451.9|113738|113538|113595.6|113434.3|67
1738618660000|2025-02-03 21:37:40|113605.4|113457.5|113674.7|113540|113748|113548|113605.4|113457.5|59
1738618670000|2025-02-03 21:37:50|113680.8|113543|113648.5|113505.8|113738|113554.5|113603.5|113501.9|67
1738618680000|2025-02-03 21:38:00|113647.6|113511.6|113636.8|113501.4|113663.9|113553.4|113587.5|113484.9|64
1738618690000|2025-02-03 21:38:10|113633|113501.2|113591.5|113541.5|113646.1|113541.5|113575.9|113485.7|63
1738618700000|2025-02-03 21:38:20|113590.4|113540.4|113684.1|113550.5|113699.8|113565.5|113586.4|113498.3|57
1738618710000|2025-02-03 21:38:30|113682.6|113552|113640.1|113491.2|113699.4|113552|113625.7|113474.4|64
1738618720000|2025-02-03 21:38:40|113637.1|113487.5|113635.7|113478.8|113656.1|113511.7|113585.7|113436.6|55
1738618730000|2025-02-03 21:38:50|113624.1|113475.6|113585.7|113447.6|113633.3|113526.5|113548.2|113447.3|61
1738618740000|2025-02-03 21:39:00|113582.5|113451.6|113571.6|113443.7|113613.8|113500.1|113547.2|113430.8|51
1738618750000|2025-02-03 21:39:10|113570.8|113439.9|113515.7|113465.7|113585|113483.5|113515|113424.5|55
1738618760000|2025-02-03 21:39:20|113551.5|113424.2|113515|113465|113581.9|113475.1|113505.9|113417.5|61
1738618770000|2025-02-03 21:39:30|113564.7|113439.4|113527.4|113477.4|113598.4|113500.3|113521.4|113438.3|61
1738618780000|2025-02-03 21:39:40|113525.7|113475.7|113523.3|113473.3|113590.4|113484.9|113520.4|113436.9|59
1738618790000|2025-02-03 21:39:50|113529.2|113479.2|113524.9|113474.9|113580.7|113483.5|113517|113434.8|55
1738618800000|2025-02-03 21:40:00|113524.1|113474.1|113530.7|113480.7|113592.1|113501.3|113516.6|113442.2|58
1738618810000|2025-02-03 21:40:10|113537.9|113487.9|113535.9|113485.9|113590.6|113495|113529.2|113454.3|49
1738618820000|2025-02-03 21:40:20|113536.6|113486.6|113548.8|113498.8|113613.4|113510|113528.3|113465.9|48
1738618830000|2025-02-03 21:40:30|113543.4|113493.4|113518.7|113468.7|113600.2|113493.9|113513.4|113437|61
1738618840000|2025-02-03 21:40:40|113522.6|113472.6|113517|113467|113591.2|113482.4|113514.1|113438.6|51
1738618850000|2025-02-03 21:40:50|113516.8|113466.8|113507.8|113457.8|113572.8|113485.1|113507.8|113429.2|53
1738618860000|2025-02-03 21:41:00|113508.6|113458.6|113514.8|113464.8|113574|113472.5|113506.9|113428.3|51
1738618870000|2025-02-03 21:41:10|113517.9|113467.9|113474.9|113424.9|113576.1|113469.4|113469|113386.7|58
1738618880000|2025-02-03 21:41:20|113478.1|113428.1|113465.2|113415.2|113544.5|113438.4|113462.1|113374.6|70
1738618890000|2025-02-03 21:41:30|113462.3|113412.3|113433.7|113383.7|113535.3|113427.3|113432.6|113346.6|62
1738618900000|2025-02-03 21:41:40|113481.5|113350.6|113463.4|113337.5|113497.5|113393.1|113421|113335.4|70
1738618910000|2025-02-03 21:41:50|113426.8|113376.8|113420|113370|113496.6|113394.2|113415.1|113337.5|60
1738618920000|2025-02-03 21:42:00|113418.7|113368.7|113459.6|113409.6|113514|113415.3|113418.7|113347.6|61
1738618930000|2025-02-03 21:42:10|113457.6|113407.6|113445.8|113395.8|113520.8|113415.3|113445.8|113366.7|59
1738618940000|2025-02-03 21:42:20|113442.6|113392.6|113451.1|113324.7|113483.5|113392.6|113415.7|113312.3|60
1738618950000|2025-02-03 21:42:30|113414.8|113364.8|113408.3|113358.3|113471|113369.1|113405.8|113316.6|56
1738618960000|2025-02-03 21:42:40|113412.6|113362.6|113464.2|113323.2|113471.8|113375|113408|113313.2|48
1738618970000|2025-02-03 21:42:50|113465.2|113316.9|113444.1|113303.4|113483.5|113329.7|113439.9|113293.1|45
1738618980000|2025-02-03 21:43:00|113452.6|113307.9|113445.7|113283.8|113489.7|113344.1|113419.2|113281.4|67
1738618990000|2025-02-03 21:43:10|113434.2|113289.3|113484.3|113312|113507.7|113351.1|113400.3|113286.1|60
1738619000000|2025-02-03 21:43:20|113470.4|113325.4|113487.8|113338.3|113515.9|113340.7|113470.4|113306.2|60
1738619010000|2025-02-03 21:43:30|113506.8|113341|113499|113331.2|113513.3|113365.6|113478|113307.7|53
1738619020000|2025-02-03 21:43:40|113501|113332|113493|113323.2|113509.7|113356.2|113488.9|113322.2|46
1738619030000|2025-02-03 21:43:50|113492.6|113326.8|113518.9|113380.1|113558|113400.3|113442.9|113322.8|51
1738619040000|2025-02-03 21:44:00|113510|113362.7|113522.8|113372.2|113561.9|113387.2|113510|113362.7|45
1738619050000|2025-02-03 21:44:10|113525|113370.9|113505.2|113361.5|113528.6|113386.5|113505.2|113357.1|52
1738619060000|2025-02-03 21:44:20|113505|113354.6|113512.7|113362.9|113518.5|113363.4|113488|113338.1|43
1738619070000|2025-02-03 21:44:30|113499|113360|113511.6|113356.2|113522.4|113373.8|113483.2|113342.5|40
1738619080000|2025-02-03 21:44:40|113505.8|113356.1|113547.7|113374.1|113547.7|113390.2|113505.8|113350.6|34
1738619090000|2025-02-03 21:44:50|113545.8|113378.1|113571.6|113408.4|113571.6|113408.4|113543.8|113372.1|29
1738619100000|2025-02-03 21:45:00|113582.1|113410|113566.7|113424.2|113590.3|113425.1|113563|113394.8|46
1738619110000|2025-02-03 21:45:10|113560.3|113412.5|113532.1|113371.2|113581.7|113433.9|113522.5|113371.2|36
1738619120000|2025-02-03 21:45:20|113534.5|113376.4|113494.9|113333.9|113534.5|113385.2|113494.9|113333.9|21
1738619130000|2025-02-03 21:45:30|113492.5|113340.7|113482.5|113322.3|113525|113351|113467.5|113318|45
1738619140000|2025-02-03 21:45:40|113489.6|113326.5|113452|113294.3|113494|113327.2|113431.4|113291.7|50
1738619150000|2025-02-03 21:45:50|113461.8|113294.2|113469.3|113313.6|113471.7|113317.7|113454.2|113294.2|42
1738619160000|2025-02-03 21:46:00|113405|113317.6|113469|113305.9|113483.8|113358.9|113404.9|113305.7|46
1738619170000|2025-02-03 21:46:10|113465.9|113305.7|113448.1|113289.2|113466.5|113305.7|113445.2|113281|25
1738619180000|2025-02-03 21:46:20|113445.1|113286.2|113445.6|113291|113454.4|113295.5|113438.5|113282.3|21
1738619190000|2025-02-03 21:46:30|113444.2|113294|113453.7|113299.4|113494.8|113309.1|113437.8|113287.5|36
1738619200000|2025-02-03 21:46:40|113468.4|113298.6|113438.7|113305.5|113506.2|113319.5|113438|113297.2|55
1738619210000|2025-02-03 21:46:50|113431.3|113305.9|113476.7|113339.3|113508|113341.6|113391.6|113304.8|47
1738619220000|2025-02-03 21:47:00|113527.2|113337.5|113507|113341.5|113527.2|113370.4|113407.8|113316.1|53
1738619230000|2025-02-03 21:47:10|113506.8|113340.2|113489|113332.8|113512.3|113355.9|113405.9|113311.8|45
1738619240000|2025-02-03 21:47:20|113492.5|113336.3|113488.1|113338.1|113517.6|113358.6|113483.7|113324.8|40
1738619250000|2025-02-03 21:47:30|113488.3|113340.9|113495.9|113351.5|113533.8|113387.5|113420.8|113336.5|51
1738619260000|2025-02-03 21:47:40|113493|113352.2|113526.8|113373.3|113545.5|113393.4|113441.6|113333.4|42
1738619270000|2025-02-03 21:47:50|113543.9|113372.5|113522.6|113373.6|113552.2|113396.3|113446.3|113355.7|51
1738619280000|2025-02-03 21:48:00|113512.4|113375.6|113507.9|113370.2|113535.8|113416.1|113466.1|113317.6|47
1738619290000|2025-02-03 21:48:10|113512.8|113375.7|113481.2|113340.3|113520.2|113388.9|113481.2|113340.3|37
1738619300000|2025-02-03 21:48:20|113477.6|113336.7|113493.4|113346|113509.6|113409.6|113443|113325.7|46
1738619310000|2025-02-03 21:48:30|113497|113349.6|113489.9|113349.7|113503.5|113410.6|113450.9|113342.1|35
1738619320000|2025-02-03 21:48:40|113486.7|113346.5|113491.8|113349.3|113510.7|113413.8|113444.9|113346.2|34
1738619330000|2025-02-03 21:48:50|113489|113345.8|113509.9|113348|113512.9|113366.8|113487.1|113342|30
1738619340000|2025-02-03 21:49:00|113504.4|113351.6|113497|113348.9|113509.4|113411.6|113461.6|113343.4|38
1738619350000|2025-02-03 21:49:10|113496.5|113350.9|113494.8|113359.8|113508.4|113417.4|113451.9|113345.7|32
1738619360000|2025-02-03 21:49:20|113490.3|113361.5|113509.8|113381.4|113509.8|113417.5|113454.3|113358.7|34
1738619370000|2025-02-03 21:49:30|113502.1|113381.5|113466.4|113416.4|113516.4|113416.4|113466.4|113352.6|35
1738619380000|2025-02-03 21:49:40|113463.2|113413.2|113523.4|113333.3|113523.9|113417|113463.2|113329.4|23
1738619390000|2025-02-03 21:49:50|113519.1|113333.9|113516.7|113359.4|113524|113366.9|113501.6|113324.1|29
1738619400000|2025-02-03 21:50:00|113511|113328.1|113520.9|113337.6|113528.2|113359.3|113511|113328.1|38
1738619410000|2025-02-03 21:50:10|113513.6|113334.3|113499.1|113311.2|113513.6|113334.3|113483.3|113301.4|37
1738619420000|2025-02-03 21:50:20|113489.1|113307.8|113485.9|113312.5|113513.6|113327.3|113477.6|113307.8|30
1738619430000|2025-02-03 21:50:30|113489.2|113313.1|113497.8|113320.8|113508.8|113329.9|113481.9|113309.6|33
1738619440000|2025-02-03 21:50:40|113489.3|113318.4|113496.9|113329.3|113512.8|113342.9|113485.5|113314.6|24
1738619450000|2025-02-03 21:50:50|113493.6|113326|113524.6|113347.9|113528.3|113369.9|113493.6|113326|25
1738619460000|2025-02-03 21:51:00|113527.7|113351.1|113528.7|113342.3|113531.4|113351.5|113509.1|113337.1|25
1738619470000|2025-02-03 21:51:10|113524.6|113338.2|113511.3|113337.5|113543.4|113371.9|113501.8|113331.5|41
1738619480000|2025-02-03 21:51:20|113518|113352.1|113555.2|113366.6|113564.5|113367.2|113507|113317.9|52
1738619490000|2025-02-03 21:51:30|113559.6|113369.2|113551.5|113370.7|113581.8|113386.6|113537.2|113337.2|54
1738619500000|2025-02-03 21:51:40|113556.2|113375.5|113570.1|113388.2|113581.9|113406|113545|113355.5|45
1738619510000|2025-02-03 21:51:50|113566|113384.2|113568.7|113385.6|113569.9|113408.6|113565|113381.7|18
1738619520000|2025-02-03 21:52:00|113566.1|113394.4|113568.2|113418.9|113572.3|113418.9|113559|113379.3|22
1738619530000|2025-02-03 21:52:10|113575.4|113416.9|113580.3|113404.7|113580.3|113422.1|113567.4|113390.1|17
1738619540000|2025-02-03 21:52:20|113607|113423.1|113635.2|113435.6|113637|113444.2|113607|113423.1|16
1738619550000|2025-02-03 21:52:30|113629.5|113430|113618.8|113422.6|113637.5|113442.4|113606.9|113418.4|20
1738619560000|2025-02-03 21:52:40|113626.5|113430.3|113616.7|113439.9|113627.6|113460.3|113616.7|113430.3|21
1738619570000|2025-02-03 21:52:50|113616.2|113447.9|113616.8|113431.4|113625.3|113471.5|113615.9|113431.4|26
1738619580000|2025-02-03 21:53:00|113606.9|113427.6|113616.3|113441.1|113616.3|113455.9|113603.2|113421.7|23
1738619590000|2025-02-03 21:53:10|113616.9|113423.5|113620.1|113424.1|113620.1|113441.7|113606.8|113422.9|18
1738619600000|2025-02-03 21:53:20|113622.7|113422.1|113621.6|113424.5|113625.6|113440.1|113619.5|113422.1|14
1738619610000|2025-02-03 21:53:30|113621.4|113426.9|113616.3|113431.9|113621.4|113444.5|113612.4|113421.3|15
1738619620000|2025-02-03 21:53:40|113619.3|113433.2|113610.2|113421.1|113630.2|113434.4|113602.2|113421.1|11
1738619630000|2025-02-03 21:53:50|113608.6|113428.3|113616.7|113437.8|113617.7|113449.7|113599.8|113417.7|22
1738619640000|2025-02-03 21:54:00|113615.9|113443|113613.6|113442.5|113617.5|113452.6|113605.7|113424.2|22
1738619650000|2025-02-03 21:54:10|113614.7|113441.5|113614.2|113455.5|113618.4|113455.5|113605.8|113425.9|22
1738619660000|2025-02-03 21:54:20|113608.2|113461.1|113610.5|113425.6|113618.1|113466.9|113602.5|113424.3|24
1738619670000|2025-02-03 21:54:30|113608.7|113426.4|113615.3|113463.2|113615.5|113463.2|113607.5|113426.4|22
1738619680000|2025-02-03 21:54:40|113609.3|113432|113608.2|113450.2|113614.5|113459.7|113601.2|113432|27
1738619690000|2025-02-03 21:54:50|113604.7|113460.9|113621.2|113435.3|113621.6|113460.9|113598.7|113419.8|21
1738619700000|2025-02-03 21:55:00|113619.8|113436.2|113572.7|113424.9|113621.2|113443|113564.7|113412|25
1738619710000|2025-02-03 21:55:10|113567.2|113419.4|113600.8|113414|113600.8|113419.4|113567.2|113403.1|16
1738619720000|2025-02-03 21:55:20|113590.4|113417.6|113582|113410.6|113592.4|113418.3|113563.7|113399.4|22
1738619730000|2025-02-03 21:55:30|113574.4|113399.8|113586.3|113417|113597.4|113419.6|113563.7|113399.8|25
1738619740000|2025-02-03 21:55:40|113582.3|113413|113555.8|113366.8|113587.7|113413|113533.4|113358.2|19
1738619750000|2025-02-03 21:55:50|113550|113370.2|113539.5|113387.6|113561.8|113390|113539.2|113369|19
1738619760000|2025-02-03 21:56:00|113540.1|113365.6|113580.1|113380.1|113581.5|113388.2|113537.2|113358|25
1738619770000|2025-02-03 21:56:10|113580.2|113380.2|113565.8|113365.8|113580.2|113385|113543.4|113357.4|27
1738619780000|2025-02-03 21:56:20|113562.2|113362.2|113557.6|113366.3|113582.2|113382.2|113556.9|113362.2|20
1738619790000|2025-02-03 21:56:30|113561.4|113375.1|113563.9|113377.3|113575.9|113393.3|113557.9|113366.3|20
1738619800000|2025-02-03 21:56:40|113562.7|113382.5|113555.4|113374.4|113583.3|113393.7|113555.4|113365.2|18
1738619810000|2025-02-03 21:56:50|113559.4|113378.4|113555.8|113368.6|113581.8|113387.4|113551.6|113368.6|16
1738619820000|2025-02-03 21:57:00|113571.8|113375.4|113580.1|113380.1|113585.9|113392.2|113565.4|113365.4|19
1738619830000|2025-02-03 21:57:10|113580.4|113380.4|113580.1|113380.1|113580.4|113380.4|113564.2|113364.2|12
1738619840000|2025-02-03 21:57:20|113579.3|113379.3|113578.3|113378.3|113583.4|113383.4|113566.7|113366.7|17
1738619850000|2025-02-03 21:57:30|113568.3|113368.3|113563.4|113363.4|113578.3|113378.3|113563.4|113363.4|9
1738619860000|2025-02-03 21:57:40|113569|113369|113565.5|113365.5|113569.5|113369.5|113554.9|113354.9|21
1738619870000|2025-02-03 21:57:50|113566.1|113366.1|113558.7|113358.7|113572.1|113372.1|113552.5|113352.5|19
1738619880000|2025-02-03 21:58:00|113564.2|113364.2|113561.2|113361.2|113569.8|113369.8|113558.7|113358.7|15
1738619890000|2025-02-03 21:58:10|113566.7|113366.7|113563|113363|113566.8|113366.8|113556.7|113356.7|8
1738619900000|2025-02-03 21:58:20|113560|113360|113553.8|113353.8|113560|113360|113553.4|113353.4|6
1738619910000|2025-02-03 21:58:30|113554.5|113354.5|113554.6|113354.6|113554.6|113354.6|113554.5|113354.5|2
1738619920000|2025-02-03 21:58:40|113554.4|113354.4|113553.1|113353.1|113582.9|113382.9|113540.2|113340.2|14
1738619930000|2025-02-03 21:58:50|113545.2|113345.2|113550.6|113350.6|113583.5|113383.5|113542.3|113342.3|11
1738619940000|2025-02-03 21:59:00|113549.4|113349.4|113538.9|113338.9|113549.4|113349.4|113538.9|113338.9|8
1738619950000|2025-02-03 21:59:10|113536|113336|113538.6|113338.6|113538.6|113338.6|113536|113336|4
1738619960000|2025-02-03 21:59:20|113539.3|113339.3|113536|113336|113539.3|113339.3|113536|113336|5
1738619970000|2025-02-03 21:59:30|113536.3|113336.3|113527.5|113327.5|113539.2|113339.2|113525.1|113325.1|10
1738619980000|2025-02-03 21:59:40|113526.8|113326.8|113526.6|113326.6|113526.8|113326.8|113526.3|113326.3|4
1738619990000|2025-02-03 21:59:50|113533.6|113333.6|113513.9|113313.9|113533.6|113333.6|113510.6|113310.6|5
1738620100000|2025-02-03 22:01:40|113536.1|113336.1|113536.1|113336.1|113536.1|113336.1|113536.1|113336.1|1
1738620120000|2025-02-03 22:02:00|113549.6|113349.6|113549.6|113349.6|113549.6|113349.6|113549.6|113349.6|1
1738623760000|2025-02-03 23:02:40|113672.6|113472.6|113672.4|113472.4|113673.6|113473.6|113672.1|113472.1|5
1738623770000|2025-02-03 23:02:50|113674.7|113474.7|113676|113476|113676|113476|113674.7|113474.7|8
1738623780000|2025-02-03 23:03:00|113641.4|113441.4|113619.8|113419.8|113641.6|113441.6|113619.1|113419.1|5
1738623790000|2025-02-03 23:03:10|113700|113500|113661.7|113461.7|113700|113500|113619.8|113419.8|4
1738623800000|2025-02-03 23:03:20|113661.5|113461.5|113661.4|113461.4|113661.5|113461.5|113660.3|113460.3|10
1738623810000|2025-02-03 23:03:30|113661.2|113461.2|113623.2|113423.2|113665.3|113465.3|113623.2|113423.2|10
1738623820000|2025-02-03 23:03:40|113620.6|113420.6|113604.5|113404.5|113715|113515|113604|113404|21
1738623830000|2025-02-03 23:03:50|113606.4|113406.4|113605.2|113405.2|113606.4|113406.4|113603.2|113403.2|7
1738623840000|2025-02-03 23:04:00|113605|113405|113604.3|113404.3|113605.1|113405.1|113604.3|113404.3|5
1738623850000|2025-02-03 23:04:10|113604.1|113404.1|113604.1|113404.1|113604.1|113404.1|113604.1|113404.1|1
1738624080000|2025-02-03 23:08:00|113536.4|113336.4|113536.4|113336.4|113536.4|113336.4|113536.4|113336.4|1
1738624090000|2025-02-03 23:08:10|113554.4|113354.4|113579.8|113379.8|113579.8|113379.8|113548.7|113348.7|5
1738624150000|2025-02-03 23:09:10|113534.4|113334.4|113534.4|113334.4|113534.4|113334.4|113534.4|113334.4|1
1738624160000|2025-02-03 23:09:20|113531.1|113331.1|113516.7|113316.7|113536.1|113336.1|113515.1|113315.1|5
1738624170000|2025-02-03 23:09:30|113519|113319|113517.9|113317.9|113519|113319|113516.7|113316.7|3
1738624240000|2025-02-03 23:10:40|113545.6|113345.6|113546.9|113346.9|113546.9|113346.9|113545.6|113345.6|2
1738624840000|2025-02-03 23:20:40|113691|113491|113691.1|113491.1|113691.1|113491.1|113690.8|113490.8|6
1738624850000|2025-02-03 23:20:50|113691.2|113491.2|113687.5|113487.5|113698.1|113498.1|113662.6|113462.6|10
1738624860000|2025-02-03 23:21:00|113686.7|113486.7|113688.3|113488.3|113688.3|113488.3|113653.7|113453.7|15
1738624870000|2025-02-03 23:21:10|113688.4|113488.4|113698.5|113498.5|113698.5|113498.5|113688.4|113488.4|4
1738624880000|2025-02-03 23:21:20|113698.2|113498.2|113698.5|113498.5|113700|113500|113698|113498|9
1738624890000|2025-02-03 23:21:30|113698.4|113498.4|113698.3|113498.3|113698.5|113498.5|113698.2|113498.2|5
1738624900000|2025-02-03 23:21:40|113698.5|113498.5|113699.1|113499.1|113699.1|113499.1|113698.5|113498.5|3
1738624930000|2025-02-03 23:22:10|113707.8|113507.8|113696.7|113496.7|113707.8|113507.8|113675.9|113475.9|11
1738624940000|2025-02-03 23:22:20|113695.6|113495.6|113695.6|113495.6|113695.7|113495.7|113694.7|113494.7|9
1738624950000|2025-02-03 23:22:30|113695.8|113495.8|113696|113496|113696.9|113496.9|113695.7|113495.7|9
1738624960000|2025-02-03 23:22:40|113696.1|113496.1|113707.6|113507.6|113707.7|113507.7|113696.1|113496.1|10
1738624970000|2025-02-03 23:22:50|113708.1|113508.1|113707.3|113507.3|113708.1|113508.1|113707.3|113507.3|5
1738624980000|2025-02-03 23:23:00|113706.4|113506.4|113703.5|113503.5|113706.4|113506.4|113703.4|113503.4|8
1738624990000|2025-02-03 23:23:10|113703.8|113503.8|113694.5|113494.5|113703.8|113503.8|113694.2|113494.2|12
1738625000000|2025-02-03 23:23:20|113694|113494|113694.7|113494.7|113695|113495|113692.4|113492.4|12
1738625010000|2025-02-03 23:23:30|113694.8|113494.8|113693.2|113493.2|113694.8|113494.8|113693.1|113493.1|8
1738625020000|2025-02-03 23:23:40|113693.8|113493.8|113694.5|113494.5|113694.5|113494.5|113693.7|113493.7|3
1738625040000|2025-02-03 23:24:00|113695.9|113495.9|113696|113496|113696|113496|113695.9|113495.9|2
1738625050000|2025-02-03 23:24:10|113696.2|113496.2|113698.8|113498.8|113698.8|113498.8|113696.2|113496.2|5
1738625060000|2025-02-03 23:24:20|113668.2|113468.2|113694.8|113494.8|113698.4|113498.4|113668.2|113468.2|13
1738625070000|2025-02-03 23:24:30|113695|113495|113693|113493|113695|113495|113693|113493|9
1738625100000|2025-02-03 23:25:00|113694.5|113494.5|113696.4|113496.4|113696.4|113496.4|113692.9|113492.9|7
1738625110000|2025-02-03 23:25:10|113703.4|113503.4|113707.1|113507.1|113707.1|113507.1|113703.4|113503.4|7
1738625120000|2025-02-03 23:25:20|113707.5|113507.5|113716|113516|113716.2|113516.2|113682.5|113482.5|12
1738625130000|2025-02-03 23:25:30|113715.9|113515.9|113715.8|113515.8|113715.9|113515.9|113715.7|113515.7|6
1738625140000|2025-02-03 23:25:40|113715.5|113515.5|113710.3|113510.3|113718.1|113518.1|113707.3|113507.3|12
1738625150000|2025-02-03 23:25:50|113710|113510|113711.5|113511.5|113711.5|113511.5|113710|113510|6
1738625160000|2025-02-03 23:26:00|113711.3|113511.3|113714|113514|113714|113514|113711.3|113511.3|10
1738625180000|2025-02-03 23:26:20|113721.8|113521.8|113721.9|113521.9|113724.2|113524.2|113721.6|113521.6|15
1738625190000|2025-02-03 23:26:30|113721.8|113521.8|113721.7|113521.7|113722.9|113522.9|113721.7|113521.7|7
1738625200000|2025-02-03 23:26:40|113721.4|113521.4|113720.9|113520.9|113722|113522|113720.7|113520.7|9
1738625210000|2025-02-03 23:26:50|113715.9|113515.9|113712.1|113512.1|113715.9|113515.9|113712.1|113512.1|8
1738625220000|2025-02-03 23:27:00|113712|113512|113712.2|113512.2|113712.2|113512.2|113710.8|113510.8|9
1738625230000|2025-02-03 23:27:10|113712.6|113512.6|113713.1|113513.1|113716.3|113516.3|113712.6|113512.6|11
1738625240000|2025-02-03 23:27:20|113713|113513|113712.7|113512.7|113713|113513|113712.6|113512.6|4
1738625260000|2025-02-03 23:27:40|113719.3|113519.3|113723.5|113523.5|113724.8|113524.8|113719.3|113519.3|8
1738625270000|2025-02-03 23:27:50|113723.6|113523.6|113723.3|113523.3|113723.6|113523.6|113722.8|113522.8|8
1738625280000|2025-02-03 23:28:00|113723.4|113523.4|113721.5|113521.5|113723.9|113523.9|113721.5|113521.5|10
1738625290000|2025-02-03 23:28:10|113721.6|113521.6|113722.6|113522.6|113722.6|113522.6|113721.6|113521.6|2
1738625310000|2025-02-03 23:28:30|113728.1|113528.1|113728.1|113528.1|113728.1|113528.1|113728.1|113528.1|1
1738625320000|2025-02-03 23:28:40|113728.2|113528.2|113727.9|113527.9|113728.4|113528.4|113692.3|113492.3|8
1738625330000|2025-02-03 23:28:50|113727|113527|113726.4|113526.4|113727.4|113527.4|113726.4|113526.4|10
1738625340000|2025-02-03 23:29:00|113726.3|113526.3|113726.6|113526.6|113726.6|113526.6|113725.5|113525.5|6
1738625350000|2025-02-03 23:29:10|113718.8|113518.8|113714.8|113514.8|113718.8|113518.8|113714.7|113514.7|5
1738625360000|2025-02-03 23:29:20|113715.3|113515.3|113714.7|113514.7|113717.9|113517.9|113714.7|113514.7|10
1738625370000|2025-02-03 23:29:30|113714.8|113514.8|113712.7|113512.7|113714.8|113514.8|113712.7|113512.7|4
1738625380000|2025-02-03 23:29:40|113712.9|113512.9|113712.8|113512.8|113713|113513|113712.8|113512.8|3
1738625400000|2025-02-03 23:30:00|113712.4|113512.4|113713.6|113513.6|113713.6|113513.6|113712.4|113512.4|3
1738625410000|2025-02-03 23:30:10|113714.2|113514.2|113713.8|113513.8|113714.8|113514.8|113713.7|113513.7|8
1738625420000|2025-02-03 23:30:20|113714|113514|113722.3|113522.3|113724.4|113524.4|113714|113514|14
1738625430000|2025-02-03 23:30:30|113723.4|113523.4|113724.3|113524.3|113724.4|113524.4|113723.1|113523.1|6
1738625440000|2025-02-03 23:30:40|113723.6|113523.6|113722.8|113522.8|113723.6|113523.6|113722.8|113522.8|9
1738625470000|2025-02-03 23:31:10|113722.6|113522.6|113722.6|113522.6|113722.6|113522.6|113722.6|113522.6|1
1738625480000|2025-02-03 23:31:20|113722.5|113522.5|113724.3|113524.3|113724.3|113524.3|113722.5|113522.5|12
1738625490000|2025-02-03 23:31:30|113724.2|113524.2|113733.8|113533.8|113734.5|113534.5|113684.1|113484.1|10
1738625500000|2025-02-03 23:31:40|113733.4|113533.4|113735.1|113535.1|113735.1|113535.1|113733.4|113533.4|7
1738625510000|2025-02-03 23:31:50|113735.8|113535.8|113736.8|113536.8|113736.8|113536.8|113734.2|113534.2|12
1738625520000|2025-02-03 23:32:00|113737.2|113537.2|113737.7|113537.7|113737.7|113537.7|113737.2|113537.2|2
1738625540000|2025-02-03 23:32:20|113744.7|113544.7|113744.9|113544.9|113745|113545|113744.7|113544.7|4
1738625550000|2025-02-03 23:32:30|113744.8|113544.8|113743.4|113543.4|113744.9|113544.9|113743.4|113543.4|4
1738625560000|2025-02-03 23:32:40|113743.1|113543.1|113742.2|113542.2|113743.4|113543.4|113742.2|113542.2|5
1738625570000|2025-02-03 23:32:50|113742.4|113542.4|113746.1|113546.1|113746.1|113546.1|113742.4|113542.4|7
1738625590000|2025-02-03 23:33:10|113753.5|113553.5|113758.3|113558.3|113758.8|113558.8|113753.5|113553.5|10
1738625600000|2025-02-03 23:33:20|113758.4|113558.4|113755.3|113555.3|113761.7|113561.7|113751|113551|13
1738625610000|2025-02-03 23:33:30|113755.4|113555.4|113755.2|113555.2|113755.4|113555.4|113754.6|113554.6|12
1738625620000|2025-02-03 23:33:40|113758.1|113558.1|113758.1|113558.1|113758.2|113558.2|113758.1|113558.1|3
1738625640000|2025-02-03 23:34:00|113756.3|113556.3|113758.4|113558.4|113758.4|113558.4|113756.3|113556.3|4
1738625650000|2025-02-03 23:34:10|113758.3|113558.3|113756.6|113556.6|113758.3|113558.3|113756.5|113556.5|6
1738625660000|2025-02-03 23:34:20|113757|113557|113757.7|113557.7|113757.9|113557.9|113757|113557|6
1738625670000|2025-02-03 23:34:30|113757.8|113557.8|113757.1|113557.1|113757.8|113557.8|113757.1|113557.1|8
1738625700000|2025-02-03 23:35:00|113759.8|113559.8|113760.3|113560.3|113760.6|113560.6|113759.8|113559.8|7
1738625710000|2025-02-03 23:35:10|113760.2|113560.2|113759.6|113559.6|113760.3|113560.3|113759.6|113559.6|7
1738625720000|2025-02-03 23:35:20|113759.4|113559.4|113747.7|113547.7|113759.4|113559.4|113747.5|113547.5|9
1738625730000|2025-02-03 23:35:30|113747.8|113547.8|113756.6|113556.6|113756.6|113556.6|113747.5|113547.5|11
1738625740000|2025-02-03 23:35:40|113758.5|113558.5|113761.6|113561.6|113761.7|113561.7|113758.5|113558.5|8
1738625750000|2025-02-03 23:35:50|113761.8|113561.8|113763|113563|113763|113563|113761.8|113561.8|5
1738625760000|2025-02-03 23:36:00|113763.2|113563.2|113762.7|113562.7|113764|113564|113762.7|113562.7|8
1738625780000|2025-02-03 23:36:20|113771.1|113571.1|113771.1|113571.1|113771.1|113571.1|113771.1|113571.1|1
1738625790000|2025-02-03 23:36:30|113770.9|113570.9|113762.2|113562.2|113771.6|113571.6|113761.9|113561.9|9
1738625800000|2025-02-03 23:36:40|113762.9|113562.9|113762.6|113562.6|113763.3|113563.3|113762.3|113562.3|7
1738625810000|2025-02-03 23:36:50|113762.5|113562.5|113762.5|113562.5|113762.5|113562.5|113762.4|113562.4|3
1738625820000|2025-02-03 23:37:00|113762.4|113562.4|113762.4|113562.4|113762.5|113562.5|113762.4|113562.4|3
1738625850000|2025-02-03 23:37:30|113760.7|113560.7|113760.7|113560.7|113760.8|113560.8|113760.6|113560.6|4
1738625860000|2025-02-03 23:37:40|113760.9|113560.9|113761|113561|113761.2|113561.2|113760.4|113560.4|9
1738625870000|2025-02-03 23:37:50|113760.7|113560.7|113761|113561|113761.2|113561.2|113760.7|113560.7|6
1738625880000|2025-02-03 23:38:00|113760.9|113560.9|113760.9|113560.9|113761|113561|113760.9|113560.9|3
1738625900000|2025-02-03 23:38:20|113761.8|113561.8|113759.9|113559.9|113761.8|113561.8|113759.9|113559.9|5
1738625910000|2025-02-03 23:38:30|113759.5|113559.5|113760.2|113560.2|113760.2|113560.2|113759.5|113559.5|5
1738625920000|2025-02-03 23:38:40|113760.1|113560.1|113759.5|113559.5|113760.1|113560.1|113759.4|113559.4|7
1738625930000|2025-02-03 23:38:50|113759.4|113559.4|113760|113560|113760.2|113560.2|113759.4|113559.4|8
1738625960000|2025-02-03 23:39:20|113757.6|113557.6|113758.2|113558.2|113758.9|113558.9|113757.6|113557.6|8
1738625970000|2025-02-03 23:39:30|113758.3|113558.3|113759.7|113559.7|113759.7|113559.7|113735.3|113535.3|9
1738625980000|2025-02-03 23:39:40|113759|113559|113759.5|113559.5|113759.5|113559.5|113758.9|113558.9|10
1738626010000|2025-02-03 23:40:10|113762.2|113562.2|113771.4|113571.4|113771.4|113571.4|113762.2|113562.2|4
1738626020000|2025-02-03 23:40:20|113771.6|113571.6|113773|113573|113773.2|113573.2|113771.6|113571.6|7
1738626030000|2025-02-03 23:40:30|113772.7|113572.7|113774.2|113574.2|113774.6|113574.6|113767.9|113567.9|10
1738626040000|2025-02-03 23:40:40|113773.9|113573.9|113774.5|113574.5|113774.6|113574.6|113773.9|113573.9|7
1738626070000|2025-02-03 23:41:10|113782.2|113582.2|113783|113583|113783.3|113583.3|113782.2|113582.2|6
1738626080000|2025-02-03 23:41:20|113783.1|113583.1|113783.7|113583.7|113783.7|113583.7|113783.1|113583.1|7
1738626090000|2025-02-03 23:41:30|113783.6|113583.6|113785.4|113585.4|113785.4|113585.4|113782.7|113582.7|8
1738626100000|2025-02-03 23:41:40|113751.6|113551.6|113783.6|113583.6|113783.8|113583.8|113751.6|113551.6|9
1738626110000|2025-02-03 23:41:50|113783.5|113583.5|113782.4|113582.4|113783.5|113583.5|113782.3|113582.3|5
1738626120000|2025-02-03 23:42:00|113781.9|113581.9|113780.8|113580.8|113781.9|113581.9|113780.6|113580.6|7
1738626130000|2025-02-03 23:42:10|113775|113575|113774.2|113574.2|113775|113575|113774.2|113574.2|2
1738626140000|2025-02-03 23:42:20|113769.4|113569.4|113653.3|113516|113769.4|113569.4|113653.3|113515.2|10
1738626150000|2025-02-03 23:42:30|113661.8|113536.1|113661.8|113516|113736.1|113536.1|113661.8|113516|3
1738626170000|2025-02-03 23:42:50|113737.6|113537.6|113661.8|113516|113738.1|113538.1|113661.8|113516|3
1738626180000|2025-02-03 23:43:00|113669.3|113526.9|113669.3|113526.9|113669.3|113526.9|113669.3|113526.9|1
1738626210000|2025-02-03 23:43:30|113676.5|113533.1|113676.5|113533.1|113676.5|113533.1|113676.5|113533.1|1
1738626220000|2025-02-03 23:43:40|113750.9|113550.9|113708.1|113508.1|113750.9|113550.9|113702.6|113502.6|16
1738626230000|2025-02-03 23:43:50|113702.2|113502.2|113699.6|113499.6|113702.2|113502.2|113698.3|113498.3|12
1738626240000|2025-02-03 23:44:00|113698.8|113498.8|113701.3|113501.3|113702.7|113502.7|113698.8|113498.8|4
1738626250000|2025-02-03 23:44:10|113702.2|113502.2|113708.1|113508.1|113708.9|113508.9|113634.5|113434.5|12
1738626260000|2025-02-03 23:44:20|113666.8|113520|113666.8|113520|113666.8|113520|113666.8|113520|1
1738626270000|2025-02-03 23:44:30|113707.3|113507.3|113666.8|113520|113707.3|113520|113666.8|113507.3|2
1738626280000|2025-02-03 23:44:40|113707.3|113507.3|113707.3|113507.3|113707.3|113507.3|113707.3|113507.3|1
1738626300000|2025-02-03 23:45:00|113708.5|113508.5|113708.5|113508.5|113708.5|113508.5|113708.5|113508.5|1
1738626310000|2025-02-03 23:45:10|113708.7|113508.7|113707.1|113507.1|113709.2|113509.2|113706.3|113506.3|11
1738626320000|2025-02-03 23:45:20|113708|113508|113713.8|113513.8|113713.8|113517.1|113666.8|113507.1|9
1738626330000|2025-02-03 23:45:30|113714.7|113514.7|113674.3|113524.6|113714.7|113524.6|113662|113462|9
1738626340000|2025-02-03 23:45:40|113682.3|113532.5|113721.6|113521.6|113723.3|113532.5|113682.3|113521.6|6
1738626350000|2025-02-03 23:45:50|113682.3|113532.5|113682.3|113532.5|113682.3|113532.5|113682.3|113532.5|1
1738626360000|2025-02-03 23:46:00|113721.6|113521.6|113682.3|113532.5|113721.6|113532.5|113682.3|113521.6|2
1738626370000|2025-02-03 23:46:10|113689.6|113539.8|113722.5|113522.5|113723.3|113539.8|113682.2|113522.5|8
1738626380000|2025-02-03 23:46:20|113723.3|113523.3|113723.3|113523.3|113723.3|113523.3|113723.3|113523.3|1
1738626390000|2025-02-03 23:46:30|113722.5|113522.5|113732.5|113532.5|113733.5|113533.5|113682.2|113522.5|12
1738626400000|2025-02-03 23:46:40|113731.7|113531.7|113740|113540|113765.5|113565.5|113698|113531.7|13
1738626410000|2025-02-03 23:46:50|113738.5|113538.5|113738.4|113538.4|113740|113540|113738.4|113538.4|7
1738626430000|2025-02-03 23:47:10|113740.2|113540.2|113740|113540|113740.2|113540.2|113738.4|113538.4|6
1738626460000|2025-02-03 23:47:40|113745.2|113545.2|113746|113546|113746.8|113546.8|113745.2|113545.2|3
1738626480000|2025-02-03 23:48:00|113745.2|113545.2|113745.2|113545.2|113745.2|113545.2|113745.2|113545.2|1
1738626490000|2025-02-03 23:48:10|113744.3|113544.3|113743.5|113543.5|113744.3|113544.3|113743.5|113543.5|4
1738626500000|2025-02-03 23:48:20|113738.8|113538.8|113736.6|113536.6|113738.8|113538.8|113730.1|113530.1|6
1738626510000|2025-02-03 23:48:30|113735.8|113535.8|113726.8|113526.8|113736.6|113537.7|113687.7|113526.8|9
1738626520000|2025-02-03 23:48:40|113722|113522|113720.4|113520.4|113722|113522|113720.4|113520.4|2
1738626530000|2025-02-03 23:48:50|113715.2|113515.2|113711.9|113511.9|113715.2|113515.2|113711.9|113511.9|6
1738626540000|2025-02-03 23:49:00|113709.1|113509.1|113705.2|113505.2|113723.1|113523.1|113705.2|113505.2|4
1738626550000|2025-02-03 23:49:10|113706.9|113506.9|113707.8|113507.8|113707.8|113507.8|113706.9|113506.9|2
1738626560000|2025-02-03 23:49:20|113665.1|113515.6|113721.8|113521.8|113721.8|113521.8|113665.1|113512.5|8
1738626570000|2025-02-03 23:49:30|113680|113530.3|113687.3|113537.5|113728.3|113537.5|113680|113522.6|5
1738626580000|2025-02-03 23:49:40|113728.3|113528.3|113728.3|113528.3|113728.3|113537.5|113687.3|113526.6|4
1738626590000|2025-02-03 23:49:50|113687.3|113537.5|113694.5|113544.9|113734.8|113544.9|113687.3|113529.9|6
1738626600000|2025-02-03 23:50:00|113686.9|113537.3|113686.9|113537.3|113728.1|113537.3|113686.9|113528.1|5
1738626610000|2025-02-03 23:50:10|113728.1|113528.1|113726.4|113526.4|113728.1|113537.3|113686.9|113526.4|9
1738626620000|2025-02-03 23:50:20|113686.9|113537.3|113724.8|113524.8|113726.4|113537.3|113686.9|113524.8|6
1738626630000|2025-02-03 23:50:30|113686.9|113537.3|113721.5|113521.5|113724.8|113537.3|113679.5|113519.8|8
1738626640000|2025-02-03 23:50:40|113679.5|113530|113728.2|113528.2|113728.2|113537.4|113679.5|113528.2|5
1738626660000|2025-02-03 23:51:00|113687|113537.4|113744.1|113544.1|113744.1|113544.1|113687|113528.2|12
1738626670000|2025-02-03 23:51:10|113751.4|113551.4|113691.7|113491.7|113757.9|113557.9|113690|113490|12
1738626680000|2025-02-03 23:51:20|113714.7|113514.7|113691.7|113491.7|113716.9|113516.9|113691.7|113491.7|10
1738626690000|2025-02-03 23:51:30|113692.5|113492.5|113695.7|113495.7|113695.7|113495.7|113692.5|113492.5|2
1738626700000|2025-02-03 23:51:40|113694.9|113494.9|113694.9|113494.9|113695.7|113495.7|113694.9|113494.9|3
1738626710000|2025-02-03 23:51:50|113695.7|113495.7|113695.7|113495.7|113697|113497|113695.7|113495.7|3
1738626720000|2025-02-03 23:52:00|113724.6|113524.6|113724.6|113524.6|113724.6|113524.6|113724.6|113524.6|1
1738626730000|2025-02-03 23:52:10|113721.6|113521.6|113682.7|113482.7|113724.6|113524.6|113682.7|113482.7|8
1738626740000|2025-02-03 23:52:20|113681|113481|113682.7|113482.7|113682.7|113482.7|113681|113481|4
1738626750000|2025-02-03 23:52:30|113684.7|113484.7|113685.2|113485.2|113685.2|113485.2|113683.5|113483.5|6
1738626760000|2025-02-03 23:52:40|113684.3|113484.3|113717.5|113517.5|113717.5|113517.5|113681.8|113481.8|9
1738626770000|2025-02-03 23:52:50|113706.9|113506.9|113670|113470|113706.9|113506.9|113667.5|113467.5|14
1738626780000|2025-02-03 23:53:00|113651.1|113451.1|113670|113470|113670|113470|113651.1|113451.1|2
1738626790000|2025-02-03 23:53:10|113669.1|113469.1|113650.1|113450.1|113670|113470|113650.1|113450.1|7
1738626800000|2025-02-03 23:53:20|113650|113450|113678.4|113478.4|113678.4|113478.4|113650|113450|7
1738626810000|2025-02-03 23:53:30|113680|113480|113680.3|113480.3|113680.3|113480.3|113680|113480|2
1738626820000|2025-02-03 23:53:40|113680.4|113480.4|113680.5|113480.5|113680.5|113480.5|113680.4|113480.4|2
1738626830000|2025-02-03 23:53:50|113653.4|113453.4|113652.9|113452.9|113653.9|113453.9|113651.4|113451.4|6
1738626840000|2025-02-03 23:54:00|113653.2|113453.2|113669.9|113469.9|113671.6|113471.6|113653.2|113453.2|7
1738626850000|2025-02-03 23:54:10|113670.8|113470.8|113669.9|113469.9|113671.8|113471.8|113669.9|113469.9|5
1738626860000|2025-02-03 23:54:20|113665.1|113465.1|113679.5|113479.5|113692.3|113492.3|113665.1|113465.1|7
1738626870000|2025-02-03 23:54:30|113680.4|113480.4|113685.3|113485.3|113685.3|113485.3|113680.4|113480.4|2
1738626880000|2025-02-03 23:54:40|113686.5|113486.5|113686.1|113486.1|113686.5|113486.5|113686.1|113486.1|2
1738626890000|2025-02-03 23:54:50|113687|113487|113692.7|113492.7|113693.5|113493.5|113687|113487|5
1738626900000|2025-02-03 23:55:00|113693.5|113493.5|113691.1|113491.1|113694.9|113494.9|113691.1|113491.1|7
1738626910000|2025-02-03 23:55:10|113684.4|113484.4|113684.4|113484.4|113684.4|113484.4|113684.4|113484.4|1
1738626920000|2025-02-03 23:55:20|113683.5|113483.5|113691.8|113491.8|113691.8|113491.8|113668|113468|13
1738626930000|2025-02-03 23:55:30|113690.5|113490.5|113680.3|113480.3|113691|113491|113674.8|113474.8|6
1738626940000|2025-02-03 23:55:40|113680.7|113480.7|113681.2|113481.2|113698.1|113498.1|113680.7|113480.7|9
1738626950000|2025-02-03 23:55:50|113681.1|113481.1|113681.1|113481.1|113681.1|113481.1|113681.1|113481.1|1
1738626960000|2025-02-03 23:56:00|113680.9|113480.9|113704.1|113504.1|113706.6|113506.6|113680.7|113480.7|8
1738626970000|2025-02-03 23:56:10|113725.6|113525.6|113706.7|113506.7|113725.6|113525.6|113690.6|113490.6|6
1738626980000|2025-02-03 23:56:20|113707|113507|113795.6|113595.6|113795.6|113595.6|113699.3|113499.3|6
1738626990000|2025-02-03 23:56:30|113796.4|113596.4|113798.9|113598.9|113802|113602|113769.1|113569.1|11
1738627000000|2025-02-03 23:56:40|113799|113599|113803.3|113603.3|113803.5|113603.5|113798.8|113598.8|10
1738627010000|2025-02-03 23:56:50|113803.9|113603.9|113806.5|113606.5|113814.4|113614.4|113803.1|113603.1|11
1738627020000|2025-02-03 23:57:00|113806.7|113606.7|113806.5|113606.5|113807.7|113607.7|113806.3|113606.3|12
1738627030000|2025-02-03 23:57:10|113808.4|113608.4|113809.1|113609.1|113809.8|113609.8|113808.4|113608.4|7
1738627040000|2025-02-03 23:57:20|113809.7|113609.7|113808.7|113608.7|113809.9|113609.9|113777.8|113577.8|16
1738627050000|2025-02-03 23:57:30|113779.3|113579.3|113812.5|113612.5|113814.3|113614.3|113779.3|113579.3|10
1738627060000|2025-02-03 23:57:40|113814.2|113614.2|113782.1|113582.1|113817.3|113617.3|113780.9|113580.9|11
1738627070000|2025-02-03 23:57:50|113820.9|113620.9|113823.2|113623.2|113823.8|113623.8|113782.1|113582.1|12
1738627080000|2025-02-03 23:58:00|113823.5|113623.5|113823.7|113623.7|113823.8|113623.8|113822.9|113622.9|12
1738627090000|2025-02-03 23:58:10|113823.8|113623.8|113799.6|113599.6|113824.4|113624.4|113799.6|113599.6|9
1738627100000|2025-02-03 23:58:20|113801.8|113601.8|113798.8|113598.8|113803.3|113603.3|113798.4|113598.4|14
1738627110000|2025-02-03 23:58:30|113798.4|113598.4|113797.6|113597.6|113803.5|113603.5|113797.4|113597.4|12
1738627120000|2025-02-03 23:58:40|113795.8|113595.8|113813.4|113613.4|113823.6|113623.6|113793.1|113593.1|12
1738627130000|2025-02-03 23:58:50|113812.9|113612.9|113807.5|113607.5|113812.9|113612.9|113784.8|113584.8|10
1738627140000|2025-02-03 23:59:00|113779.8|113579.8|113806.5|113606.5|113811.3|113611.3|113779.8|113579.8|20
1738627150000|2025-02-03 23:59:10|113805.9|113605.9|113806.7|113606.7|113807|113607|113805.5|113605.5|8
1738627160000|2025-02-03 23:59:20|113806.5|113606.5|113806.6|113606.6|113807.3|113607.3|113806.4|113606.4|9
1738627170000|2025-02-03 23:59:30|113780.5|113580.5|113773.1|113573.1|113806.6|113606.6|113772.7|113572.7|14
1738627180000|2025-02-03 23:59:40|113773.2|113573.2|113805.3|113605.3|113810.5|113610.5|113773.2|113573.2|12
1738627190000|2025-02-03 23:59:50|113806.9|113606.9|113806.1|113606.1|113806.9|113606.9|113805.9|113605.9|9
1738627200000|2025-02-04 00:00:00|113780.2|113580.2|113780.6|113580.6|113806.1|113606.1|113778.7|113578.7|17
1738627210000|2025-02-04 00:00:10|113780.5|113580.5|113771.7|113571.7|113783.9|113583.9|113743.3|113543.3|19
1738627220000|2025-02-04 00:00:20|113771.9|113571.9|113777.9|113577.9|113778.3|113578.3|113771.9|113571.9|14
1738627230000|2025-02-04 00:00:30|113778|113578|113778.6|113578.6|113779.6|113579.6|113777.9|113577.9|9
1738627240000|2025-02-04 00:00:40|113778.7|113578.7|113785.8|113585.8|113786.2|113586.2|113778.7|113578.7|13
1738627250000|2025-02-04 00:00:50|113755.4|113555.4|113771.4|113571.4|113785.8|113585.8|113743.2|113543.2|16
1738627260000|2025-02-04 00:01:00|113771.5|113571.5|113777.9|113577.9|113778.1|113578.1|113743.3|113543.3|19
1738627270000|2025-02-04 00:01:10|113777.4|113577.4|113778|113578|113778.2|113578.2|113749.4|113549.4|9
1738627280000|2025-02-04 00:01:20|113777.9|113577.9|113786.8|113586.8|113786.8|113586.8|113777.6|113577.6|12
1738627290000|2025-02-04 00:01:30|113759.8|113559.8|113786.7|113586.7|113786.9|113586.9|113758.6|113558.6|12
1738627300000|2025-02-04 00:01:40|113786.5|113586.5|113785.6|113585.6|113786.5|113586.5|113785.4|113585.4|10
1738627310000|2025-02-04 00:01:50|113786|113586|113754.2|113554.2|113788.3|113588.3|113754.2|113554.2|12
1738627320000|2025-02-04 00:02:00|113754.6|113554.6|113755.6|113555.6|113757.7|113557.7|113754.3|113554.3|13
1738627330000|2025-02-04 00:02:10|113754.4|113554.4|113751.7|113551.7|113754.4|113554.4|113750.4|113550.4|14
1738627340000|2025-02-04 00:02:20|113752.6|113552.6|113788.3|113588.3|113788.4|113588.4|113751.8|113551.8|10
1738627350000|2025-02-04 00:02:30|113788.6|113588.6|113789.6|113589.6|113790.7|113590.7|113788.6|113588.6|11
1738627360000|2025-02-04 00:02:40|113789.7|113589.7|113796.5|113596.5|113796.5|113596.5|113764.7|113564.7|8
1738627370000|2025-02-04 00:02:50|113796.6|113596.6|113805.6|113605.6|113805.6|113605.6|113796.6|113596.6|10
1738627380000|2025-02-04 00:03:00|113805.1|113605.1|113811.5|113611.5|113811.7|113611.7|113805|113605|12
1738627390000|2025-02-04 00:03:10|113811.8|113611.8|113822|113622|113823|113623|113811.8|113611.8|13
1738627400000|2025-02-04 00:03:20|113821.6|113621.6|113814.5|113614.5|113824.5|113624.5|113814.5|113614.5|10
1738627410000|2025-02-04 00:03:30|113814.8|113614.8|113815.9|113615.9|113816|113616|113809.3|113609.3|15
1738627420000|2025-02-04 00:03:40|113815.8|113615.8|113821.5|113621.5|113821.7|113621.7|113815.4|113615.4|10
1738627430000|2025-02-04 00:03:50|113821.4|113621.4|113829|113629|113829.5|113629.5|113821.4|113621.4|12
1738627440000|2025-02-04 00:04:00|113828.6|113628.6|113836.9|113636.9|113836.9|113636.9|113828.1|113628.1|12
1738627450000|2025-02-04 00:04:10|113836.3|113636.3|113836.9|113636.9|113836.9|113636.9|113835.4|113635.4|10
1738627460000|2025-02-04 00:04:20|113837|113637|113836.7|113636.7|113837|113637|113835.9|113635.9|9
1738627470000|2025-02-04 00:04:30|113836.6|113636.6|113805.1|113605.1|113837.6|113637.6|113804.7|113604.7|12
1738627480000|2025-02-04 00:04:40|113805.6|113605.6|113806.1|113606.1|113806.1|113606.1|113805.3|113605.3|8
1738627490000|2025-02-04 00:04:50|113805.8|113605.8|113835.9|113635.9|113835.9|113635.9|113804.7|113604.7|12
1738627500000|2025-02-04 00:05:00|113836|113636|113837.5|113637.5|113837.5|113637.5|113836|113636|8
1738627510000|2025-02-04 00:05:10|113837.4|113637.4|113845.7|113645.7|113845.9|113645.9|113837.1|113637.1|10
1738627520000|2025-02-04 00:05:20|113845.5|113645.5|113846.3|113646.3|113846.3|113646.3|113845.5|113645.5|6
1738627530000|2025-02-04 00:05:30|113851.2|113651.2|113851.7|113651.7|113851.7|113651.7|113851.2|113651.2|3
1738627540000|2025-02-04 00:05:40|113851.6|113651.6|113850.8|113650.8|113851.7|113651.7|113850.6|113650.6|6
1738627550000|2025-02-04 00:05:50|113841.8|113641.8|113843.3|113643.3|113852|113652|113841.8|113641.8|11
1738627560000|2025-02-04 00:06:00|113843.6|113643.6|113780.5|113580.5|113844|113644|113780.5|113580.5|5
1738627580000|2025-02-04 00:06:20|113857.2|113657.2|113856.5|113656.5|113857.2|113657.2|113856.5|113656.5|2
1738627590000|2025-02-04 00:06:30|113855.9|113655.9|113849.9|113649.9|113855.9|113655.9|113846.8|113646.8|10
1738627600000|2025-02-04 00:06:40|113858.6|113658.6|113855.8|113655.8|113858.6|113658.6|113849.1|113649.1|12
1738627610000|2025-02-04 00:06:50|113855.1|113655.1|113849.1|113649.1|113855.1|113655.1|113849.1|113649.1|5
1738627620000|2025-02-04 00:07:00|113849.2|113649.2|113857.6|113657.6|113858.3|113658.3|113849.2|113649.2|5
1738627630000|2025-02-04 00:07:10|113857.7|113657.7|113848.7|113648.7|113859.1|113659.1|113845.7|113645.7|12
1738627640000|2025-02-04 00:07:20|113848.5|113648.5|113781.3|113581.3|113858.8|113658.8|113781.3|113581.3|9
1738627650000|2025-02-04 00:07:30|113781.1|113581.1|113788|113588|113788|113588|113781.1|113581.1|6
1738627670000|2025-02-04 00:07:50|113790|113590|113857|113657|113857.9|113657.9|113790|113590|10
1738627680000|2025-02-04 00:08:00|113856.9|113656.9|113847.5|113647.5|113856.9|113656.9|113847.1|113647.1|8
1738627690000|2025-02-04 00:08:10|113847.7|113647.7|113815|113615|113847.7|113647.7|113814.4|113614.4|10
1738627700000|2025-02-04 00:08:20|113816.1|113616.1|113747.5|113547.5|113818.6|113618.6|113743.1|113543.1|22
1738627710000|2025-02-04 00:08:30|113746.6|113546.6|113755.9|113555.9|113770|113570|113746.4|113546.4|13
1738627720000|2025-02-04 00:08:40|113755.1|113555.1|113754.9|113554.9|113755.1|113555.1|113754.9|113554.9|3
1738627730000|2025-02-04 00:08:50|113756.9|113556.9|113750.8|113550.8|113757|113557|113750.8|113550.8|10
1738627740000|2025-02-04 00:09:00|113748.9|113548.9|113766.3|113566.3|113766.3|113566.3|113747.6|113547.6|8
1738627750000|2025-02-04 00:09:10|113748.6|113548.6|113749.4|113549.4|113749.6|113549.6|113748.6|113548.6|3
1738627760000|2025-02-04 00:09:20|113750|113550|113749.9|113549.9|113750|113550|113749.9|113549.9|2
1738627770000|2025-02-04 00:09:30|113749.4|113549.4|113769.1|113569.1|113771.8|113571.8|113749.4|113549.4|5
1738627780000|2025-02-04 00:09:40|113771.4|113571.4|113771.5|113571.5|113771.5|113571.5|113771.4|113571.4|2
1738627790000|2025-02-04 00:09:50|113758.5|113558.5|113740.8|113540.8|113765.4|113565.4|113737|113537|8
1738627800000|2025-02-04 00:10:00|113753.1|113553.1|113772|113572|113777.8|113577.8|113740.3|113540.3|14
1738627810000|2025-02-04 00:10:10|113744.8|113544.8|113754.4|113554.4|113780.2|113580.2|113727.2|113527.9|9
1738627820000|2025-02-04 00:10:20|113755.1|113555.1|113743.2|113543.2|113755.1|113555.1|113743.2|113543.2|12
1738627830000|2025-02-04 00:10:30|113743.3|113543.3|113743.3|113543.3|113743.3|113543.3|113743.3|113543.3|1
1738627840000|2025-02-04 00:10:40|113742.5|113542.5|113737.2|113537.2|113743.3|113543.3|113702.6|113515.6|7
1738627850000|2025-02-04 00:10:50|113737.8|113537.8|113743.8|113543.8|113743.8|113543.8|113737.8|113537.8|3
1738627860000|2025-02-04 00:11:00|113744|113544|113745.2|113545.2|113746.4|113546.4|113743.8|113543.8|11
1738627870000|2025-02-04 00:11:10|113744.4|113544.4|113775.2|113575.2|113797.1|113597.1|113744.4|113544.4|14
1738627880000|2025-02-04 00:11:20|113777.5|113577.5|113779.8|113579.8|113779.8|113579.8|113777.5|113577.5|8
1738627890000|2025-02-04 00:11:30|113784.9|113584.9|113809.6|113609.6|113810.9|113610.9|113784.9|113584.9|8
1738627900000|2025-02-04 00:11:40|113809.4|113609.4|113784.8|113584.8|113809.4|113609.4|113784.8|113584.8|10
1738627910000|2025-02-04 00:11:50|113809.1|113609.1|113784.7|113584.7|113809.5|113609.5|113784.7|113584.7|7
1738627920000|2025-02-04 00:12:00|113781.4|113581.4|113780|113580|113781.4|113581.4|113779.3|113579.3|8
1738627930000|2025-02-04 00:12:10|113774.7|113574.7|113772.4|113572.4|113774.7|113574.7|113772.4|113572.4|5
1738627940000|2025-02-04 00:12:20|113772.3|113572.3|113773.2|113573.2|113773.2|113573.2|113772.3|113572.3|6
1738627950000|2025-02-04 00:12:30|113797.9|113597.9|113771.2|113571.2|113797.9|113597.9|113771.2|113571.2|4
1738627960000|2025-02-04 00:12:40|113798.2|113598.2|113801.7|113601.7|113801.7|113601.7|113798.2|113598.2|3
1738627970000|2025-02-04 00:12:50|113803.3|113603.3|113802.7|113602.7|113806|113606|113778.4|113578.4|4
1738627980000|2025-02-04 00:13:00|113803.5|113603.5|113781.4|113581.4|113806.4|113606.4|113781.4|113581.4|9
1738627990000|2025-02-04 00:13:10|113806.3|113606.3|113780|113580|113806.3|113606.3|113776.5|113576.5|9
1738628000000|2025-02-04 00:13:20|113775.3|113575.3|113771.1|113571.1|113775.3|113575.3|113771.1|113571.1|3
1738628010000|2025-02-04 00:13:30|113771.2|113571.2|113772.3|113572.3|113772.3|113572.3|113771.1|113571.1|4
1738628020000|2025-02-04 00:13:40|113773.2|113573.2|113779.4|113579.4|113779.4|113579.4|113773.2|113573.2|4
1738628030000|2025-02-04 00:13:50|113780.4|113580.4|113781.6|113581.6|113781.8|113581.8|113780.4|113580.4|4
1738628040000|2025-02-04 00:14:00|113780.6|113580.6|113780.2|113580.2|113780.6|113580.6|113779.9|113579.9|5
1738628050000|2025-02-04 00:14:10|113774.6|113574.6|113771.2|113571.2|113774.6|113574.6|113771.2|113571.2|3
1738628060000|2025-02-04 00:14:20|113771.3|113571.3|113795.7|113595.7|113796|113596|113771.3|113571.3|9
1738628070000|2025-02-04 00:14:30|113771.7|113571.7|113771.7|113571.7|113771.7|113571.7|113771.7|113571.7|1
1738628080000|2025-02-04 00:14:40|113797.8|113597.8|113797.3|113597.3|113797.9|113597.9|113797.2|113597.2|7
1738628090000|2025-02-04 00:14:50|113796.8|113596.8|113796.8|113596.8|113796.8|113596.8|113796.6|113596.6|5
1738628100000|2025-02-04 00:15:00|113797|113597|113765.7|113565.7|113797|113597|113765.7|113565.7|20
1738628110000|2025-02-04 00:15:10|113788.8|113588.8|113770.6|113570.6|113789.1|113589.1|113769.2|113569.2|7
1738628120000|2025-02-04 00:15:20|113795|113595|113786.4|113586.4|113795|113595|113786.4|113586.4|13
1738628130000|2025-02-04 00:15:30|113785.8|113585.8|113777.2|113577.2|113785.9|113585.9|113776.6|113576.6|8
1738628140000|2025-02-04 00:15:40|113777.1|113577.1|113778.8|113578.8|113778.8|113578.8|113777.1|113577.1|11
1738628150000|2025-02-04 00:15:50|113782.7|113582.7|113790.8|113590.8|113791|113591|113782.7|113582.7|11
1738628160000|2025-02-04 00:16:00|113790.6|113590.6|113789.9|113589.9|113791|113591|113789.9|113589.9|12
1738628170000|2025-02-04 00:16:10|113785.4|113585.4|113784.7|113584.7|113785.5|113585.5|113784.5|113584.5|9
1738628180000|2025-02-04 00:16:20|113784.9|113584.9|113782.1|113582.1|113784.9|113584.9|113782.1|113582.1|10
1738628190000|2025-02-04 00:16:30|113777.6|113577.6|113774.8|113574.8|113777.6|113577.6|113774.4|113574.4|8
1738628200000|2025-02-04 00:16:40|113775.1|113575.1|113774.4|113574.4|113775.8|113575.8|113774.4|113574.4|6
1738628210000|2025-02-04 00:16:50|113774.3|113574.3|113768|113568|113774.3|113574.3|113767.6|113567.6|11
1738628220000|2025-02-04 00:17:00|113769.4|113569.4|113775.8|113575.8|113775.9|113575.9|113769.3|113569.3|9
1738628230000|2025-02-04 00:17:10|113775.9|113575.9|113783.8|113583.8|113783.8|113583.8|113775.9|113575.9|7
1738628240000|2025-02-04 00:17:20|113783.2|113583.2|113846.2|113646.2|113846.2|113646.2|113783.1|113583.1|14
1738628250000|2025-02-04 00:17:30|113845.9|113645.9|113846.6|113646.6|113846.9|113646.9|113845.9|113645.9|7
1738628260000|2025-02-04 00:17:40|113847.3|113647.3|113859.6|113659.6|113860.6|113660.6|113846.9|113646.9|12
1738628270000|2025-02-04 00:17:50|113859.7|113659.7|113862.3|113662.3|113862.4|113662.4|113856|113656|7
1738628280000|2025-02-04 00:18:00|113862|113662|113865.5|113665.5|113865.6|113665.6|113861.6|113661.6|8
1738628290000|2025-02-04 00:18:10|113865.2|113665.2|113867.1|113667.1|113867.3|113667.3|113861.2|113661.2|7
1738628300000|2025-02-04 00:18:20|113866.7|113666.7|113864.2|113664.2|113867|113667|113863.3|113663.3|11
1738628310000|2025-02-04 00:18:30|113864.1|113664.1|113861.9|113661.9|113864.1|113664.1|113856.7|113656.7|5
1738628320000|2025-02-04 00:18:40|113861.8|113661.8|113863.3|113663.3|113863.3|113663.3|113861.8|113661.8|10
1738628330000|2025-02-04 00:18:50|113863.2|113663.2|113862.5|113662.5|113864.5|113664.5|113860.8|113660.8|11
1738628340000|2025-02-04 00:19:00|113861.8|113661.8|113862.7|113662.7|113862.7|113662.7|113860|113660|12
1738628350000|2025-02-04 00:19:10|113862.6|113662.6|113869.1|113669.1|113869.7|113669.7|113862|113662|8
1738628360000|2025-02-04 00:19:20|113870|113670|113868.8|113668.8|113870|113670|113868.1|113668.1|7
1738628370000|2025-02-04 00:19:30|113868.6|113668.6|113868.9|113668.9|113868.9|113668.9|113868.6|113668.6|4
1738628380000|2025-02-04 00:19:40|113870.7|113670.7|113869.8|113669.8|113871.8|113671.8|113869.8|113669.8|11
1738628410000|2025-02-04 00:20:10|113872.1|113672.1|113872.1|113672.1|113872.3|113672.3|113872|113672|7
1738628420000|2025-02-04 00:20:20|113872|113672|113873.6|113673.6|113873.6|113673.6|113872|113672|7
1738628430000|2025-02-04 00:20:30|113873.1|113673.1|113873.5|113673.5|113873.5|113673.5|113872.1|113672.1|11
1738628440000|2025-02-04 00:20:40|113873.6|113673.6|113874.3|113674.3|113874.3|113674.3|113873.2|113673.2|5
1738628460000|2025-02-04 00:21:00|113879.9|113679.9|113879.8|113679.8|113879.9|113679.9|113879.8|113679.8|2
1738628470000|2025-02-04 00:21:10|113879.7|113679.7|113879.6|113679.6|113879.7|113679.7|113879.6|113679.6|4
1738628480000|2025-02-04 00:21:20|113879.7|113679.7|113879.9|113679.9|113881|113681|113879.7|113679.7|8
1738628490000|2025-02-04 00:21:30|113879.7|113679.7|113879.9|113679.9|113880|113680|113879.7|113679.7|5
1738628520000|2025-02-04 00:22:00|113882.4|113682.4|113882.3|113682.3|113882.8|113682.8|113856|113656|10
1738628530000|2025-02-04 00:22:10|113882.2|113682.2|113875.1|113675.1|113882.2|113682.2|113874.5|113674.5|11
1738628540000|2025-02-04 00:22:20|113875|113675|113874.7|113674.7|113875.3|113675.3|113874.7|113674.7|8
1738628550000|2025-02-04 00:22:30|113874|113674|113877.7|113677.7|113887.3|113687.3|113874|113674|8
1738628560000|2025-02-04 00:22:40|113877.9|113677.9|113878|113678|113878|113678|113877.9|113677.9|2
1738628570000|2025-02-04 00:22:50|113879.9|113679.9|113878.3|113678.3|113880|113680|113878.3|113678.3|3
1738628580000|2025-02-04 00:23:00|113878.7|113678.7|113871.6|113671.6|113878.8|113678.8|113839.3|113639.3|10
1738628590000|2025-02-04 00:23:10|113871.4|113671.4|113833.5|113633.5|113871.7|113671.7|113833.5|113633.5|7
1738628600000|2025-02-04 00:23:20|113870.7|113670.7|113871.3|113671.3|113871.3|113671.3|113870.7|113670.7|6
1738628610000|2025-02-04 00:23:30|113870.7|113670.7|113870.7|113670.7|113870.7|113670.7|113870.7|113670.7|1
1738628620000|2025-02-04 00:23:40|113865.8|113665.8|113857|113657|113866|113666|113828.7|113628.7|11
1738628630000|2025-02-04 00:23:50|113856|113656|113858.2|113658.2|113858.3|113658.3|113818.3|113618.3|7
1738628640000|2025-02-04 00:24:00|113857.1|113657.1|113860.1|113660.1|113862.8|113662.8|113857.1|113657.1|8
1738628650000|2025-02-04 00:24:10|113860.2|113660.2|113862.5|113662.5|113862.8|113662.8|113860.1|113660.1|6
1738628660000|2025-02-04 00:24:20|113861.3|113661.3|113860.6|113660.6|113862.5|113662.5|113860.6|113660.6|7
1738628670000|2025-02-04 00:24:30|113861|113661|113785.9|113585.9|113918.5|113718.5|113785.9|113585.9|7
1738628680000|2025-02-04 00:24:40|113785.8|113585.8|113870.6|113670.6|113870.6|113670.6|113784.9|113584.9|11
1738628690000|2025-02-04 00:24:50|113872.9|113672.9|113877.9|113677.9|113877.9|113677.9|113864.7|113664.7|7
1738628700000|2025-02-04 00:25:00|113877.8|113677.8|113874|113674|113879.9|113679.9|113874|113674|5
1738628710000|2025-02-04 00:25:10|113874.1|113674.1|113872.4|113672.4|113874.1|113674.1|113872.4|113672.4|6
1738628720000|2025-02-04 00:25:20|113872.9|113672.9|113871.3|113671.3|113873.3|113673.3|113835.7|113635.7|8
1738628730000|2025-02-04 00:25:30|113871.4|113671.4|113831.4|113631.4|113871.8|113671.8|113831.4|113631.4|8
1738628740000|2025-02-04 00:25:40|113831.3|113631.3|113831.6|113631.6|113831.6|113631.6|113831.3|113631.3|2
1738628760000|2025-02-04 00:26:00|113897.2|113697.2|113897.1|113697.1|113897.2|113697.2|113897|113697|4
1738628770000|2025-02-04 00:26:10|113897|113697|113896.9|113696.9|113897|113697|113896.9|113696.9|2
1738628780000|2025-02-04 00:26:20|113896.8|113696.8|113896.4|113696.4|113896.8|113696.8|113896.3|113696.3|4
1738628790000|2025-02-04 00:26:30|113895.8|113695.8|113894.3|113694.3|113895.8|113695.8|113894.3|113694.3|3
1738628800000|2025-02-04 00:26:40|113894.4|113694.4|113893|113693|113894.4|113694.4|113893|113693|8
1738628810000|2025-02-04 00:26:50|113893.1|113693.1|113893.6|113693.6|113893.6|113693.6|113892.2|113692.2|8
1738628820000|2025-02-04 00:27:00|113893.7|113693.7|113941.9|113741.9|113941.9|113741.9|113893.6|113693.6|5
1738628830000|2025-02-04 00:27:10|113942.3|113742.3|113882.5|113682.5|113942.3|113742.3|113882|113682|7
1738628840000|2025-02-04 00:27:20|113882.9|113682.9|113882.4|113682.4|113882.9|113682.9|113882.4|113682.4|8
1738628850000|2025-02-04 00:27:30|113882.3|113682.3|113894.9|113694.9|113894.9|113694.9|113882.2|113682.2|10
1738628860000|2025-02-04 00:27:40|113895|113695|113895.7|113695.7|113896.2|113696.2|113895|113695|7
1738628870000|2025-02-04 00:27:50|113895.9|113695.9|113895.7|113695.7|113895.9|113695.9|113895.1|113695.1|8
1738628880000|2025-02-04 00:28:00|113895.3|113695.3|113944.8|113744.8|113944.8|113744.8|113894.5|113694.5|8
1738628890000|2025-02-04 00:28:10|113944.9|113744.9|113943.3|113743.3|113944.9|113744.9|113943.3|113743.3|6
1738628900000|2025-02-04 00:28:20|113943.1|113743.1|113884.6|113684.6|113943.4|113743.4|113884.5|113684.5|7
1738628910000|2025-02-04 00:28:30|113883.4|113683.4|113883.8|113683.8|113883.8|113683.8|113883.4|113683.4|4
1738628920000|2025-02-04 00:28:40|113883.9|113683.9|113884.2|113684.2|113884.3|113684.3|113883.9|113683.9|5
1738628930000|2025-02-04 00:28:50|113884.3|113684.3|113935.9|113735.9|113935.9|113735.9|113884.2|113684.2|7
1738628940000|2025-02-04 00:29:00|113888.9|113688.9|113889.7|113689.7|113889.7|113689.7|113888.9|113688.9|3
1738628950000|2025-02-04 00:29:10|113889.6|113689.6|113890.1|113690.1|113890.2|113690.2|113889.6|113689.6|5
1738628960000|2025-02-04 00:29:20|113890.2|113690.2|113889.5|113689.5|113890.2|113690.2|113889.4|113689.4|7
1738628970000|2025-02-04 00:29:30|113889.9|113689.9|113899.4|113699.4|113940.1|113740.1|113889.9|113689.9|7
1738628980000|2025-02-04 00:29:40|113899.3|113699.3|113899.1|113699.1|113899.3|113699.3|113899.1|113699.1|3
1738628990000|2025-02-04 00:29:50|113899.2|113699.2|113899.3|113699.3|113899.4|113699.4|113898.8|113698.8|7
1738629000000|2025-02-04 00:30:00|113899.4|113699.4|113949.1|113749.1|113949.1|113749.1|113899.4|113699.4|4
1738629020000|2025-02-04 00:30:20|113892.8|113692.8|113893.9|113693.9|113895.6|113695.6|113892.8|113692.8|10
1738629030000|2025-02-04 00:30:30|113825.9|113625.9|113896.2|113696.2|113896.2|113696.2|113825.9|113625.9|9
1738629040000|2025-02-04 00:30:40|113895.7|113695.7|113903|113703|113903.1|113703.1|113895|113695|10
1738629050000|2025-02-04 00:30:50|113902.7|113702.7|113908.8|113708.8|113908.8|113708.8|113902.7|113702.7|10
1738629060000|2025-02-04 00:31:00|113909.1|113709.1|113906.9|113706.9|113909.1|113709.1|113905.9|113705.9|10
1738629070000|2025-02-04 00:31:10|113906.3|113706.3|113859.8|113659.8|113906.6|113706.6|113859.1|113659.1|8
1738629080000|2025-02-04 00:31:20|113859.2|113659.2|113906.8|113706.8|113906.8|113706.8|113859.2|113659.2|8
1738629090000|2025-02-04 00:31:30|113906.9|113706.9|113899.3|113699.3|113954.1|113754.1|113899.3|113699.3|9
1738629100000|2025-02-04 00:31:40|113897.9|113697.9|113892.7|113692.7|113897.9|113697.9|113892.7|113692.7|5
1738629110000|2025-02-04 00:31:50|113893.8|113693.8|113892|113692|113893.8|113693.8|113892|113692|6
1738629120000|2025-02-04 00:32:00|113891.8|113691.8|113891.5|113691.5|113891.8|113691.8|113891.5|113691.5|8
1738629130000|2025-02-04 00:32:10|113891.6|113691.6|113937.7|113737.7|113937.7|113737.7|113891.1|113691.1|8
1738629140000|2025-02-04 00:32:20|113937.6|113737.6|113894.9|113694.9|113937.6|113737.6|113848.1|113648.1|6
1738629150000|2025-02-04 00:32:30|113895|113695|113854|113654|113896|113696|113854|113654|6
1738629160000|2025-02-04 00:32:40|113854.1|113654.1|113899.3|113699.3|113899.3|113699.3|113852.9|113652.9|11
1738629170000|2025-02-04 00:32:50|113855|113655|113855.6|113655.6|113899|113699|113854.2|113654.2|10
1738629180000|2025-02-04 00:33:00|113855.7|113655.7|113857.1|113657.1|113899.9|113699.9|113855.7|113655.7|10
1738629190000|2025-02-04 00:33:10|113900|113700|113849.8|113649.8|113900|113700|113849.8|113649.8|6
1738629200000|2025-02-04 00:33:20|113890.8|113690.8|113846.3|113646.3|113890.8|113690.8|113846.3|113646.3|5
1738629210000|2025-02-04 00:33:30|113890.6|113690.6|113890.2|113690.2|113890.8|113690.8|113845.9|113645.9|8
1738629220000|2025-02-04 00:33:40|113890.3|113690.3|113896.8|113696.8|113896.8|113696.8|113851|113651|5
1738629230000|2025-02-04 00:33:50|113851|113651|113898.1|113698.1|113898.1|113698.1|113851|113651|6
1738629240000|2025-02-04 00:34:00|113853|113653|113854.9|113654.9|113898.2|113698.2|113853|113653|6
1738629250000|2025-02-04 00:34:10|113856.4|113656.4|113856.6|113656.6|113856.6|113656.6|113856.4|113656.4|3
1738629270000|2025-02-04 00:34:30|113902.8|113702.8|113902.8|113702.8|113902.8|113702.8|113902.8|113702.8|1
1738629280000|2025-02-04 00:34:40|113859.2|113659.2|113903.3|113703.3|113903.3|113703.3|113859.2|113659.2|6
1738629290000|2025-02-04 00:34:50|113860.3|113660.3|113910.1|113710.1|113910.1|113710.1|113860.3|113660.3|11
1738629300000|2025-02-04 00:35:00|113909.4|113709.4|113908.1|113708.1|113909.4|113709.4|113908|113708|8
1738629310000|2025-02-04 00:35:10|113908.7|113708.7|113903.3|113703.3|113908.7|113708.7|113903.3|113703.3|7
1738629320000|2025-02-04 00:35:20|113902.9|113702.9|113902.1|113702.1|113902.9|113702.9|113902.1|113702.1|6
1738629330000|2025-02-04 00:35:30|113902.2|113702.2|113860.3|113660.3|113903.7|113703.7|113857.4|113657.4|6
1738629340000|2025-02-04 00:35:40|113860.4|113660.4|113860.5|113660.5|113860.5|113660.5|113860.4|113660.4|2
1738629360000|2025-02-04 00:36:00|113864.6|113664.6|113909.4|113709.4|113909.4|113709.4|113863.4|113663.4|4
1738629370000|2025-02-04 00:36:10|113908.6|113708.6|113908.6|113708.6|113908.6|113708.6|113908.6|113708.6|1
1738629380000|2025-02-04 00:36:20|113908.7|113708.7|113909.5|113709.5|113909.5|113709.5|113865.3|113665.3|6
1738629390000|2025-02-04 00:36:30|113909.4|113709.4|113953|113753|113953|113753|113840|113640|6
1738629400000|2025-02-04 00:36:40|113953.2|113753.2|113915.3|113715.3|113956.8|113756.8|113914.7|113714.7|11
1738629410000|2025-02-04 00:36:50|113915.4|113715.4|113917.1|113717.1|113917.2|113717.2|113915.3|113715.3|8
1738629420000|2025-02-04 00:37:00|113916.8|113716.8|113878.8|113678.8|113922|113722|113878.8|113678.8|12
1738629430000|2025-02-04 00:37:10|113923|113723|113922.7|113722.7|113923|113723|113878.8|113678.8|8
1738629440000|2025-02-04 00:37:20|113922.2|113722.2|113923.7|113723.7|113923.7|113723.7|113922|113722|7
1738629450000|2025-02-04 00:37:30|113923.8|113723.8|113923|113723|113923.8|113723.8|113923|113723|2
1738629460000|2025-02-04 00:37:40|113930.9|113730.9|113932.9|113732.9|113932.9|113732.9|113930.9|113730.9|6
1738629470000|2025-02-04 00:37:50|113933.1|113733.1|113934|113734|113934.4|113734.4|113933.1|113733.1|6
1738629480000|2025-02-04 00:38:00|113934.7|113734.7|113935.2|113735.2|113936|113736|113934.7|113734.7|9
1738629490000|2025-02-04 00:38:10|113934.9|113734.9|113983.8|113783.8|113985.1|113785.1|113934.8|113734.8|9
1738629500000|2025-02-04 00:38:20|113983.7|113783.7|113983.7|113783.7|113983.7|113783.7|113983.7|113783.7|1
1738629510000|2025-02-04 00:38:30|113929.1|113729.1|113928.3|113728.3|113929.1|113729.1|113927.6|113727.6|6
1738629520000|2025-02-04 00:38:40|113928.4|113728.4|113927.7|113727.7|113928.4|113728.4|113927.7|113727.7|5
1738629530000|2025-02-04 00:38:50|113927.1|113727.1|113926.9|113726.9|113927.2|113727.2|113926.9|113726.9|5
1738629540000|2025-02-04 00:39:00|113926.8|113726.8|113927.1|113727.1|113927.1|113727.1|113926.8|113726.8|4
1738629560000|2025-02-04 00:39:20|113934.7|113734.7|113934.6|113734.6|113935.2|113735.2|113889.9|113689.9|7
1738629570000|2025-02-04 00:39:30|113864.7|113664.7|113933.8|113733.8|113934.6|113734.6|113864.7|113664.7|8
1738629580000|2025-02-04 00:39:40|113933.9|113733.9|113933.9|113733.9|113933.9|113733.9|113933.9|113733.9|1
1738629590000|2025-02-04 00:39:50|113933.5|113733.5|113933.5|113733.5|113933.6|113733.6|113933.5|113733.5|3
1738629610000|2025-02-04 00:40:10|113924|113724|113860.6|113660.6|113924|113724|113860.6|113660.6|6
1738629620000|2025-02-04 00:40:20|113860.8|113660.8|113893.4|113693.4|113894.2|113694.2|113860.5|113660.5|4
1738629630000|2025-02-04 00:40:30|113859.7|113659.7|113862.2|113662.2|113862.3|113662.3|113859.7|113659.7|6
1738629640000|2025-02-04 00:40:40|113820.8|113620.8|113858.8|113658.8|113880.3|113680.3|113820.8|113620.8|11
1738629650000|2025-02-04 00:40:50|113856.7|113656.7|113729|113679|113874.9|113679|113729|113642.2|16
1738629660000|2025-02-04 00:41:00|113809.3|113609.3|113821.2|113621.2|113821.2|113621.2|113802.2|113602.2|8
1738629670000|2025-02-04 00:41:10|113822|113622|113819.5|113619.5|113822|113622|113819.5|113619.5|3
1738629680000|2025-02-04 00:41:20|113832.6|113632.6|113796.8|113596.8|113832.6|113632.6|113796.1|113596.1|7
1738629690000|2025-02-04 00:41:30|113798.5|113598.5|113816.1|113616.1|113817.8|113617.8|113797.7|113597.7|7
1738629700000|2025-02-04 00:41:40|113815.5|113615.5|113815.4|113615.4|113815.7|113615.7|113812|113612|7
1738629710000|2025-02-04 00:41:50|113815.3|113615.3|113806|113606|113815.3|113615.3|113785.1|113585.1|11
1738629720000|2025-02-04 00:42:00|113806.4|113606.4|113807.2|113607.2|113808.8|113608.8|113806.4|113606.4|13
1738629730000|2025-02-04 00:42:10|113807.4|113607.4|113807.2|113607.2|113807.4|113607.4|113807.2|113607.2|4
1738629740000|2025-02-04 00:42:20|113807.4|113607.4|113811.1|113611.1|113811.5|113611.5|113807.2|113607.2|6
1738629750000|2025-02-04 00:42:30|113809.4|113609.4|113800.1|113600.1|113809.4|113609.4|113799.2|113599.2|9
1738629760000|2025-02-04 00:42:40|113799.4|113599.4|113801.9|113601.9|113801.9|113601.9|113798.5|113598.5|7
1738629770000|2025-02-04 00:42:50|113802|113602|113802.3|113602.3|113802.3|113602.3|113801.9|113601.9|4
1738629780000|2025-02-04 00:43:00|113802.5|113602.5|113805.5|113605.5|113806.1|113606.1|113802.3|113602.3|9
1738629790000|2025-02-04 00:43:10|113843.4|113643.4|113889.4|113689.4|113889.7|113689.7|113843.4|113643.4|8
1738629800000|2025-02-04 00:43:20|113889.6|113689.6|113890|113690|113890.2|113690.2|113889.6|113689.6|9
1738629810000|2025-02-04 00:43:30|113889.9|113689.9|113889.4|113689.4|113890.1|113690.1|113889.4|113689.4|7
1738629820000|2025-02-04 00:43:40|113889.6|113689.6|113889.7|113689.7|113889.7|113689.7|113889.4|113689.4|5
1738629840000|2025-02-04 00:44:00|113937.9|113737.9|113899.9|113699.9|113937.9|113737.9|113899.9|113699.9|3
1738629850000|2025-02-04 00:44:10|113937.2|113737.2|113917.6|113717.6|113938.2|113738.2|113917.6|113717.6|6
1738629870000|2025-02-04 00:44:30|113939|113739|113962.6|113762.6|113962.6|113762.6|113939|113739|5
1738629900000|2025-02-04 00:45:00|113943.5|113743.5|113943.1|113743.1|113944.1|113744.1|113886.5|113686.5|9
1738629910000|2025-02-04 00:45:10|113943.3|113743.3|113944.1|113744.1|113944.1|113744.1|113943|113743|10
1738629920000|2025-02-04 00:45:20|113944|113744|113944.3|113744.3|113944.4|113744.4|113943.2|113743.2|10
1738629930000|2025-02-04 00:45:30|113903.7|113703.7|113835.1|113635.1|113904.9|113704.9|113830.3|113630.3|20
1738629940000|2025-02-04 00:45:40|113834.7|113634.7|113823.8|113623.8|113834.7|113634.7|113823.8|113623.8|16
1738629950000|2025-02-04 00:45:50|113823.9|113623.9|113823.2|113623.2|113823.9|113623.9|113823.1|113623.1|8
1738629960000|2025-02-04 00:46:00|113823.3|113623.3|113823.1|113623.1|113824|113624|113823.1|113623.1|7
1738629970000|2025-02-04 00:46:10|113822.8|113622.8|113829.6|113629.6|113829.6|113629.6|113822.6|113622.6|6
1738629980000|2025-02-04 00:46:20|113829.4|113629.4|113827.1|113627.1|113829.4|113629.4|113823.1|113623.1|12
1738629990000|2025-02-04 00:46:30|113827|113627|113810.1|113610.1|113829.6|113629.6|113810.1|113610.1|11
1738630000000|2025-02-04 00:46:40|113831.6|113631.6|113832|113632|113832|113632|113830.8|113630.8|7
1738630010000|2025-02-04 00:46:50|113832.1|113632.1|113838|113638|113838.4|113638.4|113831.3|113631.3|7
1738630020000|2025-02-04 00:47:00|113838.1|113638.1|113840.3|113640.3|113840.3|113640.3|113838.1|113638.1|9
1738630030000|2025-02-04 00:47:10|113838.7|113638.7|113847.3|113647.3|113847.8|113647.8|113838.7|113638.7|12
1738630040000|2025-02-04 00:47:20|113847.4|113647.4|113846.2|113646.2|113848.6|113648.6|113844.5|113644.5|8
1738630050000|2025-02-04 00:47:30|113846.1|113646.1|113851.1|113651.1|113851.1|113651.1|113846.1|113646.1|7
1738630060000|2025-02-04 00:47:40|113851|113651|113853.5|113653.5|113854.5|113654.5|113851|113651|5
1738630070000|2025-02-04 00:47:50|113853.2|113653.2|113853.5|113653.5|113853.5|113653.5|113853.2|113653.2|6
1738630080000|2025-02-04 00:48:00|113855.2|113655.2|113853.6|113653.6|113855.5|113655.5|113853.6|113653.6|7
1738630090000|2025-02-04 00:48:10|113853.4|113653.4|113853.9|113653.9|113853.9|113653.9|113853.4|113653.4|7
1738630100000|2025-02-04 00:48:20|113853.3|113653.3|113851.8|113651.8|113853.3|113653.3|113851.7|113651.7|6
1738630110000|2025-02-04 00:48:30|113853.5|113653.5|113854.8|113654.8|113855.1|113655.1|113853.5|113653.5|6
1738630120000|2025-02-04 00:48:40|113854.6|113654.6|113849.6|113649.6|113855.1|113655.1|113849.6|113649.6|8
1738630130000|2025-02-04 00:48:50|113849.7|113649.7|113854.1|113654.1|113854.7|113654.7|113849.7|113649.7|11
1738630140000|2025-02-04 00:49:00|113854.2|113654.2|113852.4|113652.4|113854.2|113654.2|113852.4|113652.4|4
1738630150000|2025-02-04 00:49:10|113852.3|113652.3|113855.7|113655.7|113855.7|113655.7|113851.6|113651.6|7
1738630160000|2025-02-04 00:49:20|113855.5|113655.5|113858.8|113658.8|113858.8|113658.8|113855.4|113655.4|9
1738630170000|2025-02-04 00:49:30|113859.1|113659.1|113858.2|113658.2|113859.2|113659.2|113857|113657|10
1738630180000|2025-02-04 00:49:40|113858.1|113658.1|113984|113784|113984|113784|113858.1|113658.1|19
1738630190000|2025-02-04 00:49:50|113983.1|113783.1|113923.6|113723.6|113988.9|113788.9|113833.9|113658.7|50
1738630200000|2025-02-04 00:50:00|113917.2|113717.2|113874.2|113674.2|113969.4|113769.4|113868.5|113668.5|41
1738630210000|2025-02-04 00:50:10|113875.2|113675.2|113880.6|113680.6|113889.1|113689.1|113875.2|113675.2|15
1738630220000|2025-02-04 00:50:20|113880.4|113680.4|113841.9|113641.9|113880.6|113680.6|113841.4|113641.4|22
1738630230000|2025-02-04 00:50:30|113842.7|113642.7|113835.5|113635.5|113843.7|113643.7|113835.4|113635.4|13
1738630240000|2025-02-04 00:50:40|113835|113635|113842.7|113642.7|113848.6|113648.6|113835|113635|13
1738630250000|2025-02-04 00:50:50|113841.4|113641.4|113839.6|113639.6|113841.5|113641.5|113838.7|113638.7|8
1738630260000|2025-02-04 00:51:00|113841.1|113641.1|113834.6|113634.6|113841.1|113641.1|113834.1|113634.1|12
1738630270000|2025-02-04 00:51:10|113833.9|113633.9|113836.8|113652.4|113839.6|113652.4|113831.1|113631.1|14
1738630280000|2025-02-04 00:51:20|113832.9|113649.7|113834.9|113651.5|113836.5|113652.4|113823.1|113623.1|17
1738630290000|2025-02-04 00:51:30|113835.8|113630.2|113843.5|113656.5|113843.5|113658.2|113829.7|113629.7|15
1738630300000|2025-02-04 00:51:40|113847.2|113658.2|113842|113656.5|113847.2|113659.9|113838|113638|18
1738630310000|2025-02-04 00:51:50|113838.1|113651.3|113842.5|113657.9|113843.1|113657.9|113837.4|113651.3|11
1738630320000|2025-02-04 00:52:00|113839.3|113653|113842.4|113657.7|113843.6|113659.4|113831.7|113631.7|18
1738630330000|2025-02-04 00:52:10|113841.7|113659.4|113851|113665.2|113851|113665.2|113839.9|113639.9|19
1738630340000|2025-02-04 00:52:20|113852.7|113666.9|113842.5|113662|113852.7|113666.9|113842.5|113647|12
1738630350000|2025-02-04 00:52:30|113842.7|113660.3|113842.1|113660.1|113843|113660.3|113836.2|113654.5|12
1738630360000|2025-02-04 00:52:40|113841.9||113841.6||113842.2||113818.9||11
1738630370000|2025-02-04 00:52:50|113841.8|113651.6|113833.6|113651.6|113842.1|113651.6|113818.9|113651.6|12
1738630380000|2025-02-04 00:53:00|113828.7|113645.1|113827.3|113645.1|113828.7|113645.1|113804|113645.1|8
1738630390000|2025-02-04 00:53:10|113828.5|113646.7|113805.7|113646.7|113828.5|113646.7|113805.7|113624.4|8
1738630400000|2025-02-04 00:53:20|113804|113645.1|113804|113645.1|113805.7|113646.7|113804|113645.1|4
1738630410000|2025-02-04 00:53:30|113840.9|113640.9|113837.5|113637.5|113841.2|113641.2|113831.1|113631.1|6
1738630420000|2025-02-04 00:53:40|113840|113640|113840|113640|113845.6|113645.6|113840|113640|5
1738630430000|2025-02-04 00:53:50|113835.5|113635.5|113807.7|113648.7|113840|113648.7|113806|113635.5|8
1738630440000|2025-02-04 00:54:00||113630.7||113648.7||113648.7||113630.7|2
1738630450000|2025-02-04 00:54:10|113809.3|113630.7|113810.3|113651.4|113815.3|113656.4|113809.3|113630.7|10
1738630460000|2025-02-04 00:54:20|113815.4|113656.5|113817.1|113666.5|113822.1|113666.5|113815.4|113643.1|10
1738630470000|2025-02-04 00:54:30|113822.4|113670.2|113820.7|113670.2|113822.4|113670.2|113820.7|113670.2|2
1738630480000|2025-02-04 00:54:40|113814.1|113667.9|113804.5|113653.9|113849.1|113667.9|113804.5|113652.1|12
1738630490000|2025-02-04 00:54:50|113802.8|113652.3|113802.8|113653.9|113805.1|113653.9|113802.8|113652.3|24
1738630500000|2025-02-04 00:55:00|113804.5|113632.1|113796.1|113628.9|113804.5|113636.8|113796.1|113628.7|9
1738630510000|2025-02-04 00:55:10|113800.1|113630.2|113808.3|113640.6|113808.3|113642.1|113797.7|113630.2|10
1738630520000|2025-02-04 00:55:20|113806.7|113662.7|113808.3|113644.5|113808.3|113664.4|113806.7|113643.8|8
1738630530000|2025-02-04 00:55:30|113810.7|113645.8|113813.7|113650.9|113815.3|113651.9|113810.7|113645.8|9
1738630540000|2025-02-04 00:55:40|113816|113651.4|113862|113675.2|113950.7|113750.7|113815.3|113651.4|31
1738630550000|2025-02-04 00:55:50|113878.4|113678.4|113878.6|113678.6|113881.8|113681.8|113862|113675.2|14
1738630560000|2025-02-04 00:56:00|113884.4|113684.4|113889.7|113689.7|113890.9|113690.9|113815.9|113676.2|29
1738630570000|2025-02-04 00:56:10|113893.5|113706.5|113889.5|113689.5|113895.9|113706.5|113889.5|113689.5|6
1738630580000|2025-02-04 00:56:20|113893.5|113706.5|113904.7|113717.6|113905.6|113717.6|113888.9|113688.9|18
1738630590000|2025-02-04 00:56:30|113902.2|113712.9|113896.6|113708.7|113902.2|113714.3|113896.6|113701.7|8
1738630600000|2025-02-04 00:56:40|113896.8|113713.7|113902|113713.7|113902|113713.7|113896.8|113713.7|5
1738630610000|2025-02-04 00:56:50|113901.6|113712|113901.7|113748|113901.7|113748|113901|113712|5
1738630620000|2025-02-04 00:57:00|113894.2|113694.2|113903.6|113710.3|113903.6|113710.3|113893.5|113693.5|8
1738630630000|2025-02-04 00:57:10|113907.2|113715.2|113908.4|113715.2|113911|113755.3|113907.2|113715.2|14
1738630640000|2025-02-04 00:57:20|113907.6||113908.6||113910.1||113907.6||5
1738630650000|2025-02-04 00:57:30|113907.6||113907.8||113910.2||113906.4||6
1738630660000|2025-02-04 00:57:40|113897.4|113697.4|113900.8|113700.8|113901.7|113701.7|113897.4|113697.4|7
1738630670000|2025-02-04 00:57:50|113902.4|113702.4|113894.7|113694.7|113902.4|113702.4|113894.7|113694.7|6
1738630680000|2025-02-04 00:58:00|113896.3|113696.3|113904.5|113704.5|113904.5|113704.5|113896.3|113696.3|8
1738630690000|2025-02-04 00:58:10|113903.6|113703.6|113904.4|113709.3|113914|113719|113895.5|113695.5|15
1738630700000|2025-02-04 00:58:20|113894.8|113694.8|113897.1|113697.1|113905.7|113712.6|113893.3|113693.3|10
1738630710000|2025-02-04 00:58:30|113900.7|113700.7|113910.8|113719.1|113914.3|113719.1|113897.5|113697.5|12
1738630720000|2025-02-04 00:58:40|113902|113702|113904.8|113712.3|113909.8|113717.4|113900.7|113700.7|8
1738630730000|2025-02-04 00:58:50|113891.4|113748.4|113894.6|113694.6|113906|113748.4|113891.4|113693.9|17
1738630740000|2025-02-04 00:59:00|113895.5|113695.5|113904.4|113711.9|113904.4|113711.9|113894.6|113694.6|8
1738630750000|2025-02-04 00:59:10|113895.3|113695.3|113904.6|113711.9|113904.6|113711.9|113895.3|113695.3|3
1738630760000|2025-02-04 00:59:20|113906.2|113695.6|113900|113700|113906.2|113711.9|113894.4|113694.4|8
1738630770000|2025-02-04 00:59:30|113902.5|113702.5|113907.1|113707.1|113909.3|113709.3|113900.2|113700.2|8
1738630780000|2025-02-04 00:59:40|113907.7|113707.7|113906|113706|113907.7|113707.7|113905.6|113705.6|10
1738630790000|2025-02-04 00:59:50|113906.1|113706.1|113906.1|113706.1|113906.1|113706.1|113906.1|113706.1|1
1738630800000|2025-02-04 01:00:00|113903.9|113703.9|113878.2|113678.2|113903.9|113703.9|113854.6|113654.6|24
1738630810000|2025-02-04 01:00:10|113886.6|113686.6|113877.8|113705.8|113886.6|113709.8|113871.4|113671.4|29
1738630820000|2025-02-04 01:00:20|113877.5|113710.8|113905.5|113748.4|113905.5|113753.7|113875.7|113701.8|27
1738630830000|2025-02-04 01:00:30|113880.9|113751.1|113872.9|113738.9|113892.3|113786.1|113835.9|113725.6|55
1738630840000|2025-02-04 01:00:40|113880.5|113735.4|113875.8|113750.6|113896.4|113794.8|113835.8|113725.7|60
1738630850000|2025-02-04 01:00:50|113838.9|113788.9|113888.2|113758|113897.3|113792.5|113838.9|113721.8|47
1738630860000|2025-02-04 01:01:00|113845.2|113795.2|113870.4|113744.1|113885.2|113796.2|113825.1|113706.5|50
1738630870000|2025-02-04 01:01:10|113871.2|113745.1|113818.7|113768.7|113879.1|113791.2|113818.7|113738.9|56
1738630880000|2025-02-04 01:01:20|113829|113779|113831.9|113781.9|113834|113784|113815.4|113765.4|32
1738630890000|2025-02-04 01:01:30|113833.8|113783.8|113824.7|113774.7|113833.8|113783.8|113810.9|113760.9|46
1738630900000|2025-02-04 01:01:40|113817.8|113767.8|113821.7|113771.7|113825.3|113775.3|113809.7|113759.7|39
1738630910000|2025-02-04 01:01:50|113821.6|113771.6|113814.1|113764.1|113825.7|113775.7|113804.7|113754.7|49
1738630920000|2025-02-04 01:02:00|113816.2|113766.2|113802.8|113752.8|113816.2|113766.2|113799.9|113749.9|38
1738630930000|2025-02-04 01:02:10|113803.6|113753.6|113802.9|113752.9|113808.9|113758.9|113795.5|113745.5|42
1738630940000|2025-02-04 01:02:20|113802.1|113752.1|113806.7|113756.7|113806.7|113756.7|113797.8|113747.8|39
1738630950000|2025-02-04 01:02:30|113803.8|113753.8|113805.8|113755.8|113808.7|113758.7|113793.9|113743.9|35
1738630960000|2025-02-04 01:02:40|113801.2|113751.2|113804.2|113754.2|113808|113758|113800.8|113750.8|17
1738630970000|2025-02-04 01:02:50|113802.2|113752.2|113791.3|113741.3|113802.2|113752.2|113784.7|113734.7|19
1738630980000|2025-02-04 01:03:00|113793.2|113743.2|113784.5|113734.5|113794.6|113744.6|113784|113734|18
1738630990000|2025-02-04 01:03:10|113783|113733|113780.2|113730.2|113785.1|113735.1|113779.1|113729.1|16
1738631000000|2025-02-04 01:03:20|113780.1|113730.1|113779.1|113729.1|113780.1|113730.1|113779.1|113729.1|5
1738631010000|2025-02-04 01:03:30|113779.2|113729.2|113776.8|113726.8|113779.3|113729.3|113766.4|113716.4|10
1738631020000|2025-02-04 01:03:40|113776|113726|113779.1|113729.1|113779.2|113729.2|113774.1|113724.1|6
1738631030000|2025-02-04 01:03:50|113780.7|113730.7|113795.2|113745.2|113797.1|113747.1|113777.6|113727.6|17
1738631040000|2025-02-04 01:04:00|113793.5|113743.5|113812|113762|113812.8|113762.8|113791.4|113741.4|21
1738631050000|2025-02-04 01:04:10|113813.3|113763.3|113824.3|113774.3|113825.9|113775.9|113813.3|113763.3|17
1738631060000|2025-02-04 01:04:20|113824|113774|113813|113763|113824|113774|113809.4|113759.4|13
1738631070000|2025-02-04 01:04:30|113817.2|113767.2|113812.1|113762.1|113817.2|113767.2|113803.4|113753.4|49
1738631080000|2025-02-04 01:04:40|113813.7|113763.7|113814.8|113764.8|113817.6|113767.6|113805.5|113755.5|41
1738631090000|2025-02-04 01:04:50|113816.7|113766.7|113815.3|113765.3|113817.9|113767.9|113811.5|113761.5|32
1738631100000|2025-02-04 01:05:00|113808.8|113758.8|113810.9|113760.9|113813.9|113763.9|113805.5|113755.5|41
1738631110000|2025-02-04 01:05:10|113811.1|113761.1|113810.7|113760.7|113812|113762|113798.5|113748.5|17
1738631120000|2025-02-04 01:05:20|113809.4|113759.4|113805.2|113755.2|113812.8|113762.8|113803.7|113753.7|42
1738631130000|2025-02-04 01:05:30|113807.5|113757.5|113796.5|113746.5|113807.5|113757.5|113795.1|113745.1|40
1738631140000|2025-02-04 01:05:40|113797.5|113747.5|113796.8|113746.8|113802.3|113752.3|113791.3|113741.3|33
1738631150000|2025-02-04 01:05:50|113799.4|113749.4|113795.4|113745.4|113800.2|113750.2|113793|113743|37
1738631160000|2025-02-04 01:06:00|113793.7|113743.7|113802.6|113752.6|113805.4|113755.4|113793.2|113743.2|39
1738631170000|2025-02-04 01:06:10|113800.7|113750.7|113811.9|113761.9|113811.9|113761.9|113799.6|113749.6|33
1738631180000|2025-02-04 01:06:20|113809.5|113759.5|113820|113770|113820|113770|113809.4|113759.4|42
1738631190000|2025-02-04 01:06:30|113816.8|113766.8|113820.3|113770.3|113820.3|113770.3|113812.8|113762.8|31
1738631200000|2025-02-04 01:06:40|113817.5|113767.5|113818.2|113768.2|113821.4|113771.4|113814.8|113764.8|39
1738631210000|2025-02-04 01:06:50|113816.4|113766.4|113817.6|113767.6|113819.6|113769.6|113815.4|113765.4|24
1738631220000|2025-02-04 01:07:00|113819.6|113769.6|113822.7|113772.7|113822.7|113772.7|113814.9|113764.9|17
1738631230000|2025-02-04 01:07:10|113824.3|113774.3|113823.8|113773.8|113826|113776|113821.8|113771.8|16
1738631240000|2025-02-04 01:07:20|113825.7|113775.7|113824.5|113774.5|113828.6|113778.6|113802.9|113752.9|33
1738631250000|2025-02-04 01:07:30|113825.2|113775.2|113828|113778|113828|113778|113823.1|113773.1|6
1738631260000|2025-02-04 01:07:40|113828.4|113778.4|113828.8|113778.8|113830.4|113780.4|113828.4|113778.4|6
1738631270000|2025-02-04 01:07:50|113827.5|113777.5|113821.3|113771.3|113827.5|113777.5|113819.5|113769.5|19
1738631280000|2025-02-04 01:08:00|113822.7|113772.7|113819.3|113769.3|113823|113773|113816.3|113766.3|24
1738631290000|2025-02-04 01:08:10|113820.7|113770.7|113818.7|113768.7|113822.1|113772.1|113817.4|113767.4|18
1738631300000|2025-02-04 01:08:20|113820.5|113770.5|113818.1|113768.1|113821.8|113771.8|113817.7|113767.7|21
1738631310000|2025-02-04 01:08:30|113820|113770|113819.4|113769.4|113822|113772|113817.7|113767.7|21
1738631320000|2025-02-04 01:08:40|113818|113768|113820.2|113770.2|113820.5|113770.5|113817.9|113767.9|16
1738631330000|2025-02-04 01:08:50|113821.7|113771.7|113828.7|113778.7|113830.4|113780.4|113820.1|113770.1|13
1738631340000|2025-02-04 01:09:00|113829.2|113779.2|113827.9|113777.9|113829.2|113779.2|113827.6|113777.6|7
1738631350000|2025-02-04 01:09:10|113829.3|113779.3|113820.5|113770.5|113829.3|113779.3|113818.6|113768.6|22
1738631360000|2025-02-04 01:09:20|113819|113769|113815.5|113765.5|113823.8|113773.8|113814|113764|14
1738631370000|2025-02-04 01:09:30|113814.2|113764.2|113826.2|113776.2|113828.3|113778.3|113812.4|113762.4|20
1738631380000|2025-02-04 01:09:40|113826.6|113776.6|113825.6|113775.6|113828.3|113778.3|113825.5|113775.5|11
1738631390000|2025-02-04 01:09:50|113826.8|113776.8|113825|113775|113826.8|113776.8|113825|113775|6
1738631400000|2025-02-04 01:10:00|113826.3|113776.3|113819|113769|113826.7|113776.7|113819|113769|17
1738631410000|2025-02-04 01:10:10|113820.7|113770.7|113824|113774|113824.3|113774.3|113819.4|113769.4|14
1738631420000|2025-02-04 01:10:20|113823.9|113773.9|113823.8|113773.8|113825|113775|113822.3|113772.3|9
1738631430000|2025-02-04 01:10:30|113823.5|113773.5|113829|113779|113830.3|113780.3|113822|113772|11
1738631440000|2025-02-04 01:10:40|113830.4|113780.4|113841.4|113791.4|113843.1|113793.1|113823.4|113773.4|21
1738631450000|2025-02-04 01:10:50|113841.1|113791.1|113838.4|113788.4|113841.5|113791.5|113838.4|113788.4|9
1738631460000|2025-02-04 01:11:00|113837.3|113787.3|113832.5|113782.5|113839.2|113789.2|113830|113780|18
1738631470000|2025-02-04 01:11:10|113833.7|113783.7|113840.7|113790.7|113840.7|113790.7|113832.4|113782.4|12
1738631480000|2025-02-04 01:11:20|113842.3|113792.3|113868.2|113818.2|113874.2|113824.2|113842.3|113792.3|28
1738631490000|2025-02-04 01:11:30|113866.8|113816.8|113872|113822|113874.5|113824.5|113866.1|113816.1|15
1738631500000|2025-02-04 01:11:40|113873.3|113823.3|113871.2|113821.2|113876.2|113826.2|113868.5|113818.5|21
1738631510000|2025-02-04 01:11:50|113870.8|113820.8|113882.7|113832.7|113885.7|113835.7|113868.8|113818.8|26
1738631520000|2025-02-04 01:12:00|113880.8|113830.8|113881.7|113831.7|113890.8|113840.8|113879.8|113829.8|38
1738631530000|2025-02-04 01:12:10|113882.9|113832.9|113867.6|113817.6|113885|113835|113865.9|113815.9|39
1738631540000|2025-02-04 01:12:20|113868.8|113818.8|113865.8|113815.8|113869.3|113819.3|113861.8|113811.8|18
1738631550000|2025-02-04 01:12:30|113864.3|113814.3|113865.6|113815.6|113869.3|113819.3|113863.7|113813.7|9
1738631560000|2025-02-04 01:12:40|113867.3|113817.3|113873.8|113823.8|113875|113825|113864.9|113814.9|13
1738631570000|2025-02-04 01:12:50|113874|113824|113887.4|113837.4|113895.3|113845.3|113874|113824|26
1738631580000|2025-02-04 01:13:00|113885.8|113835.8|113879.8|113829.8|113887.8|113837.8|113879.8|113829.8|31
1738631590000|2025-02-04 01:13:10|113880.3|113830.3|113891.7|113841.7|113896.3|113846.3|113854.8|113804.8|37
1738631600000|2025-02-04 01:13:20|113893|113843|113895.7|113845.7|113897.4|113847.4|113891.6|113841.6|14
1738631610000|2025-02-04 01:13:30|113894.3|113844.3|113894.6|113844.6|113897.3|113847.3|113888.8|113838.8|24
1738631620000|2025-02-04 01:13:40|113894.1|113844.1|113899.8|113849.8|113901|113851|113894.1|113844.1|35
1738631630000|2025-02-04 01:13:50|113898.5|113848.5|113899.7|113849.7|113899.9|113849.9|113894.6|113844.6|23
1738631640000|2025-02-04 01:14:00|113898.5|113848.5|113899.4|113849.4|113901.2|113851.2|113896.4|113846.4|16
1738631650000|2025-02-04 01:14:10|113899.1|113849.1|113897.6|113847.6|113900.9|113850.9|113893.8|113843.8|24
1738631660000|2025-02-04 01:14:20|113896|113846|113908|113858|113918.8|113868.8|113892.6|113842.6|44
1738631670000|2025-02-04 01:14:30|113906.1|113856.1|113914.1|113864.1|113917.2|113867.2|113905.7|113855.7|18
1738631680000|2025-02-04 01:14:40|113914.4|113864.4|113914.1|113864.1|113914.4|113864.4|113914.1|113864.1|3
1738631690000|2025-02-04 01:14:50|113912.9|113862.9|113895.2|113845.2|113912.9|113862.9|113894.6|113844.6|28
1738631700000|2025-02-04 01:15:00|113898.3|113848.3|113897|113847|113899.5|113849.5|113889.9|113839.9|43
1738631710000|2025-02-04 01:15:10|113894.2|113844.2|113891.6|113841.6|113896.7|113846.7|113889.1|113839.1|30
1738631720000|2025-02-04 01:15:20|113892|113842|113880|113830|113892.9|113842.9|113871.3|113821.3|48
1738631730000|2025-02-04 01:15:30|113879.8|113829.8|113868.4|113818.4|113881.1|113831.1|113863.7|113813.7|34
1738631740000|2025-02-04 01:15:40|113869.6|113819.6|113877.3|113827.3|113879|113829|113868.7|113818.7|21
1738631750000|2025-02-04 01:15:50|113879.4|113829.4|113873.1|113823.1|113880.9|113830.9|113871.6|113821.6|29
1738631760000|2025-02-04 01:16:00|113871.6|113821.6|113864.5|113814.5|113871.7|113821.7|113864.5|113814.5|30
1738631770000|2025-02-04 01:16:10|113866.1|113816.1|113870.8|113820.8|113874.4|113824.4|113861.5|113811.5|34
1738631780000|2025-02-04 01:16:20|113870|113820|113877.6|113827.6|113878.7|113828.7|113869.9|113819.9|16
1738631790000|2025-02-04 01:16:30|113876.3|113826.3|113873.1|113823.1|113882.7|113832.7|113873.1|113823.1|21
1738631800000|2025-02-04 01:16:40|113870.3|113820.3|113871.5|113821.5|113872.4|113822.4|113869.3|113819.3|18
1738631810000|2025-02-04 01:16:50|113874.2|113824.2|113866.6|113816.6|113874.6|113824.6|113865.9|113815.9|23
1738631820000|2025-02-04 01:17:00|113866.8|113816.8|113848.4|113798.4|113866.8|113816.8|113848.4|113798.4|38
1738631830000|2025-02-04 01:17:10|113849.9|113799.9|113852.7|113802.7|113855.2|113805.2|113847.5|113797.5|34
1738631840000|2025-02-04 01:17:20|113852.3|113802.3|113856.7|113806.7|113857|113807|113848.9|113798.9|28
1738631850000|2025-02-04 01:17:30|113855.1|113805.1|113863.1|113813.1|113863.1|113813.1|113855.1|113805.1|18
1738631860000|2025-02-04 01:17:40|113861.7|113811.7|113861.1|113811.1|113866.2|113816.2|113861.1|113811.1|14
1738631870000|2025-02-04 01:17:50|113864.1|113814.1|113869|113819|113869|113819|113860.3|113810.3|30
1738631880000|2025-02-04 01:18:00|113867.4|113817.4|113872.5|113822.5|113873.4|113823.4|113863|113813|24
1738631890000|2025-02-04 01:18:10|113874.3|113824.3|113870|113820|113874.3|113824.3|113870|113820|12
1738631900000|2025-02-04 01:18:20|113870.1|113820.1|113867.8|113817.8|113870.1|113820.1|113866.3|113816.3|11
1738631910000|2025-02-04 01:18:30|113867.7|113817.7|113870.9|113820.9|113870.9|113820.9|113867.7|113817.7|7
1738631920000|2025-02-04 01:18:40|113868.8|113818.8|113867.9|113817.9|113869|113819|113857.3|113807.3|10
1738631930000|2025-02-04 01:18:50|113866.3|113816.3|113864|113814|113866.3|113816.3|113864|113814|6
1738631940000|2025-02-04 01:19:00|113863.4|113813.4|113865.5|113815.5|113865.6|113815.6|113863.4|113813.4|5
1738631950000|2025-02-04 01:19:10|113865.7|113815.7|113869.2|113819.2|113870.5|113820.5|113863.7|113813.7|11
1738631960000|2025-02-04 01:19:20|113871.6|113821.6|113890.6|113840.6|113890.6|113840.6|113859.1|113809.1|24
1738631970000|2025-02-04 01:19:30|113892.2|113842.2|113896.8|113846.8|113896.8|113846.8|113892.2|113842.2|6
1738631980000|2025-02-04 01:19:40|113896.3|113846.3|113895.5|113845.5|113896.3|113846.3|113895.5|113845.5|3
1738631990000|2025-02-04 01:19:50|113895.4|113845.4|113896.4|113846.4|113897.8|113847.8|113895.4|113845.4|4
1738632000000|2025-02-04 01:20:00|113896.7|113846.7|113895.1|113845.1|113896.7|113846.7|113895.1|113845.1|3
1738632010000|2025-02-04 01:20:10|113894.2|113844.2|113891.5|113841.5|113894.2|113844.2|113882.2|113832.2|10
1738632020000|2025-02-04 01:20:20|113892.5|113842.5|113896.2|113846.2|113899.4|113849.4|113887.8|113837.8|15
1738632030000|2025-02-04 01:20:30|113898.1|113848.1|113905.3|113855.3|113906.8|113856.8|113898.1|113848.1|16
1738632040000|2025-02-04 01:20:40|113905|113855|113896.4|113846.4|113905|113855|113892.6|113842.6|17
1738632050000|2025-02-04 01:20:50|113896.8|113846.8|113900.6|113850.6|113900.6|113850.6|113895.9|113845.9|8
1738632060000|2025-02-04 01:21:00|113900|113850|113899.4|113849.4|113900|113850|113899.4|113849.4|2
1738632070000|2025-02-04 01:21:10|113898.2|113848.2|113898.6|113848.6|113899.9|113849.9|113897.1|113847.1|8
1738632080000|2025-02-04 01:21:20|113898.3|113848.3|113900.7|113850.7|113906.6|113856.6|113898.3|113848.3|12
1738632090000|2025-02-04 01:21:30|113899.3|113849.3|113901|113851|113901|113851|113899.3|113849.3|3
1738632100000|2025-02-04 01:21:40|113901.9|113851.9|113902.7|113852.7|113902.7|113852.7|113901.6|113851.6|6
1738632110000|2025-02-04 01:21:50|113902.1|113852.1|113901.6|113851.6|113902.1|113852.1|113901.4|113851.4|4
1738632120000|2025-02-04 01:22:00|113901.5|113851.5|113901.1|113851.1|113901.5|113851.5|113901.1|113851.1|3
1738632130000|2025-02-04 01:22:10|113901.2|113851.2|113906|113856|113906|113856|113901.2|113851.2|6
1738632140000|2025-02-04 01:22:20|113905.4|113855.4|113905.7|113855.7|113906.3|113856.3|113903.6|113853.6|11
1738632150000|2025-02-04 01:22:30|113904.5|113854.5|113903.5|113853.5|113904.9|113854.9|113899.2|113849.2|11
1738632160000|2025-02-04 01:22:40|113905|113855|113908.1|113858.1|113920.5|113870.5|113905|113855|22
1738632170000|2025-02-04 01:22:50|113908.3|113858.3|113899.4|113849.4|113908.3|113858.3|113897.7|113847.7|9
1738632180000|2025-02-04 01:23:00|113898.9|113848.9|113903.1|113853.1|113903.3|113853.3|113896.8|113846.8|9
1738632190000|2025-02-04 01:23:10|113901.7|113851.7|113908.5|113858.5|113908.9|113858.9|113900|113850|11
1738632200000|2025-02-04 01:23:20|113906.8|113856.8|113913|113863|113913.3|113863.3|113902.4|113852.4|12
1738632210000|2025-02-04 01:23:30|113911.3|113861.3|113906.1|113856.1|113911.3|113861.3|113902.6|113852.6|7
1738632220000|2025-02-04 01:23:40|113905.1|113855.1|113902.9|113852.9|113905.1|113855.1|113902.7|113852.7|7
1738632230000|2025-02-04 01:23:50|113904.1|113854.1|113905.3|113855.3|113907.2|113857.2|113904.1|113854.1|3
1738632240000|2025-02-04 01:24:00|113906.4|113856.4|113900|113850|113906.4|113856.4|113894.1|113844.1|12
1738632250000|2025-02-04 01:24:10|113897.9|113847.9|113899.9|113849.9|113900.8|113850.8|113897.9|113847.9|6
1738632260000|2025-02-04 01:24:20|113900.7|113850.7|113899.8|113849.8|113902.3|113852.3|113899.8|113849.8|12
1738632270000|2025-02-04 01:24:30|113899.5|113849.5|113896.8|113846.8|113899.5|113849.5|113896.6|113846.6|15
1738632280000|2025-02-04 01:24:40|113896.3|113846.3|113894.8|113844.8|113896.3|113846.3|113891.6|113841.6|12
1738632290000|2025-02-04 01:24:50|113893.3|113843.3|113890.3|113840.3|113893.3|113843.3|113885|113835|11
1738632300000|2025-02-04 01:25:00|113888.2|113838.2|113862.8|113812.8|113889.9|113839.9|113862.1|113812.1|26
1738632310000|2025-02-04 01:25:10|113856.6|113806.6|113875.4|113825.4|113879.1|113829.1|113852.7|113802.7|23
1738632320000|2025-02-04 01:25:20|113875.1|113825.1|113877|113827|113878.4|113828.4|113874.1|113824.1|7
1738632330000|2025-02-04 01:25:30|113874.4|113824.4|113870.9|113820.9|113874.4|113824.4|113866.5|113816.5|7
1738632340000|2025-02-04 01:25:40|113872.6|113822.6|113872.5|113822.5|113872.8|113822.8|113870.7|113820.7|6
1738632350000|2025-02-04 01:25:50|113872.9|113822.9|113865.3|113815.3|113872.9|113822.9|113865.3|113815.3|9
1738632360000|2025-02-04 01:26:00|113864.3|113814.3|113859.9|113809.9|113864.7|113814.7|113858.9|113808.9|9
1738632370000|2025-02-04 01:26:10|113860.6|113810.6|113857|113807|113860.8|113810.8|113854.8|113804.8|18
1738632380000|2025-02-04 01:26:20|113858.7|113808.7|113859.5|113809.5|113860|113810|113857.3|113807.3|18
1738632390000|2025-02-04 01:26:30|113861.6|113811.6|113877.3|113827.3|113878|113828|113861.6|113811.6|16
1738632400000|2025-02-04 01:26:40|113874.4|113824.4|113888.9|113838.9|113892.4|113842.4|113874.4|113824.4|16
1738632410000|2025-02-04 01:26:50|113890.2|113840.2|113864.8|113814.8|113891.4|113841.4|113864.8|113814.8|19
1738632420000|2025-02-04 01:27:00|113865.7|113815.7|113867.5|113817.5|113867.6|113817.6|113859.3|113809.3|11
1738632430000|2025-02-04 01:27:10|113866|113816|113865.8|113815.8|113872.1|113822.1|113865.8|113815.8|11
1738632440000|2025-02-04 01:27:20|113865.6|113815.6|113864.6|113814.6|113865.6|113815.6|113858.9|113808.9|11
1738632450000|2025-02-04 01:27:30|113862.8|113812.8|113865.1|113815.1|113866.8|113816.8|113862|113812|11
1738632460000|2025-02-04 01:27:40|113864.3|113814.3|113860.7|113810.7|113864.3|113814.3|113848.6|113798.6|28
1738632470000|2025-02-04 01:27:50|113863.5|113813.5|113863.5|113813.5|113863.5|113813.5|113862|113812|8
1738632480000|2025-02-04 01:28:00|113863.3|113813.3|113863.1|113813.1|113866|113816|113863|113813|6
1738632490000|2025-02-04 01:28:10|113861.6|113811.6|113861.7|113811.7|113864|113814|113861.1|113811.1|12
1738632500000|2025-02-04 01:28:20|113861.6|113811.6|113865.6|113815.6|113865.6|113815.6|113861.6|113811.6|11
1738632510000|2025-02-04 01:28:30|113864.4|113814.4|113864|113814|113864.4|113814.4|113863|113813|6
1738632520000|2025-02-04 01:28:40|113862.7|113812.7|113862.7|113812.7|113864.2|113814.2|113859|113809|16
1738632530000|2025-02-04 01:28:50|113861.7|113811.7|113852.1|113802.1|113862.7|113812.7|113843.2|113793.2|23
1738632540000|2025-02-04 01:29:00|113844.9|113794.9|113830.3|113780.3|113850.3|113800.3|113830.3|113780.3|24
1738632550000|2025-02-04 01:29:10|113829.6|113779.6|113835.2|113785.2|113837.2|113787.2|113829.6|113779.6|12
1738632560000|2025-02-04 01:29:20|113832|113782|113827.5|113777.5|113832|113782|113823.4|113773.4|16
1738632570000|2025-02-04 01:29:30|113826.7|113776.7|113829.8|113779.8|113829.8|113779.8|113826.7|113776.7|5
1738632580000|2025-02-04 01:29:40|113830.5|113780.5|113831.5|113781.5|113832.8|113782.8|113830.5|113780.5|6
1738632590000|2025-02-04 01:29:50|113830.8|113780.8|113839.7|113789.7|113840.6|113790.6|113828.9|113778.9|19
1738632600000|2025-02-04 01:30:00|113838.4|113788.4|113841|113791|113841.2|113791.2|113827.2|113777.2|21
1738632610000|2025-02-04 01:30:10|113841.4|113791.4|113842.9|113792.9|113845|113795|113841.4|113791.4|11
1738632620000|2025-02-04 01:30:20|113842.3|113792.3|113841.6|113791.6|113842.9|113792.9|113841.6|113791.6|6
1738632630000|2025-02-04 01:30:30|113841.1|113791.1|113836.4|113786.4|113841.1|113791.1|113830.5|113780.5|25
1738632640000|2025-02-04 01:30:40|113835.1|113785.1|113834.4|113784.4|113836.1|113786.1|113824|113774|22
1738632650000|2025-02-04 01:30:50|113835.7|113785.7|113837|113787|113837.4|113787.4|113835.7|113785.7|6
1738632660000|2025-02-04 01:31:00|113837.1|113787.1|113840.2|113790.2|113840.2|113790.2|113837|113787|3
1738632670000|2025-02-04 01:31:10|113839|113789|113840|113790|113844.1|113794.1|113839|113789|14
1738632680000|2025-02-04 01:31:20|113843.2|113793.2|113845.2|113795.2|113847.4|113797.4|113841.5|113791.5|12
1738632690000|2025-02-04 01:31:30|113846.7|113796.7|113843.3|113793.3|113848.6|113798.6|113836.7|113786.7|14
1738632700000|2025-02-04 01:31:40|113843.1|113793.1|113857.6|113807.6|113857.6|113807.6|113842.8|113792.8|10
1738632710000|2025-02-04 01:31:50|113858.7|113808.7|113855.6|113805.6|113858.7|113808.7|113851.6|113801.6|13
1738632720000|2025-02-04 01:32:00|113855.9|113805.9|113843|113793|113857.2|113807.2|113839.6|113789.6|21
1738632730000|2025-02-04 01:32:10|113841|113791|113839.8|113789.8|113841|113791|113837.4|113787.4|15
1738632740000|2025-02-04 01:32:20|113838.1|113788.1|113855.3|113805.3|113856.6|113806.6|113838.1|113788.1|21
1738632750000|2025-02-04 01:32:30|113861.9|113811.9|113858.9|113808.9|113861.9|113811.9|113856.1|113806.1|12
1738632760000|2025-02-04 01:32:40|113859.3|113809.3|113864.6|113814.6|113864.6|113814.6|113856.9|113806.9|13
1738632770000|2025-02-04 01:32:50|113864.7|113814.7|113866.2|113816.2|113866.7|113816.7|113864.4|113814.4|12
1738632780000|2025-02-04 01:33:00|113866.7|113816.7|113868.8|113818.8|113868.8|113818.8|113866.7|113816.7|10
1738632790000|2025-02-04 01:33:10|113868.9|113818.9|113869.8|113819.8|113871.2|113821.2|113867.7|113817.7|8
1738632800000|2025-02-04 01:33:20|113871.1|113821.1|113875|113825|113876.8|113826.8|113868|113818|22
1738632810000|2025-02-04 01:33:30|113876.2|113826.2|113865|113815|113876.7|113826.7|113855.9|113805.9|23
1738632820000|2025-02-04 01:33:40|113866.2|113816.2|113861.4|113811.4|113866.2|113816.2|113858.2|113808.2|14
1738632830000|2025-02-04 01:33:50|113862.7|113812.7|113866.1|113816.1|113866.1|113816.1|113862.7|113812.7|6
1738632840000|2025-02-04 01:34:00|113867.9|113817.9|113867.3|113817.3|113868|113818|113865.4|113815.4|15
1738632850000|2025-02-04 01:34:10|113866|113816|113866.8|113816.8|113871.3|113821.3|113865.1|113815.1|14
1738632860000|2025-02-04 01:34:20|113867|113817|113861.8|113811.8|113870.1|113820.1|113861.8|113811.8|27
1738632870000|2025-02-04 01:34:30|113861.3|113811.3|113862.5|113812.5|113866.3|113816.3|113861.1|113811.1|25
1738632880000|2025-02-04 01:34:40|113860.8|113810.8|113861.5|113811.5|113864.1|113814.1|113860.8|113810.8|13
1738632890000|2025-02-04 01:34:50|113862.8|113812.8|113864.1|113814.1|113867.9|113817.9|113862.8|113812.8|14
1738632900000|2025-02-04 01:35:00|113864.2|113814.2|113864.1|113814.1|113864.3|113814.3|113863.2|113813.2|8
1738632910000|2025-02-04 01:35:10|113865.4|113815.4|113866|113816|113867.8|113817.8|113864.1|113814.1|19
1738632920000|2025-02-04 01:35:20|113866.1|113816.1|113863.1|113813.1|113868.4|113818.4|113863|113813|13
1738632930000|2025-02-04 01:35:30|113863|113813|113863|113813|113863|113813|113863|113813|1
1738632940000|2025-02-04 01:35:40|113862.9|113812.9|113865.3|113815.3|113866.1|113816.1|113862.9|113812.9|5
1738632950000|2025-02-04 01:35:50|113865.7|113815.7|113862.8|113812.8|113865.7|113815.7|113857.7|113807.7|20
1738632960000|2025-02-04 01:36:00|113862.4|113812.4|113858.5|113808.5|113864.3|113814.3|113854.8|113804.8|17
1738632970000|2025-02-04 01:36:10|113858.9|113808.9|113865.4|113815.4|113866.1|113816.1|113856.1|113806.1|17
1738632980000|2025-02-04 01:36:20|113866.6|113816.6|113867.3|113817.3|113867.8|113817.8|113865|113815|10
1738632990000|2025-02-04 01:36:30|113866.1|113816.1|113868|113818|113872.2|113822.2|113866.1|113816.1|28
1738633000000|2025-02-04 01:36:40|113868.6|113818.6|113866.9|113816.9|113871.5|113821.5|113866.6|113816.6|27
1738633010000|2025-02-04 01:36:50|113867.6|113817.6|113872.3|113822.3|113874.6|113824.6|113866.3|113816.3|28
1738633020000|2025-02-04 01:37:00|113870.9|113820.9|113868.5|113818.5|113870.9|113820.9|113868.5|113818.5|21
1738633030000|2025-02-04 01:37:10|113869.5|113819.5|113888.7|113838.7|113888.7|113838.7|113860.8|113810.8|29
1738633040000|2025-02-04 01:37:20|113889.2|113839.2|113890.6|113840.6|113893.1|113843.1|113875|113825|24
1738633050000|2025-02-04 01:37:30|113889.2|113839.2|113888.6|113838.6|113890|113840|113887.8|113837.8|6
1738633060000|2025-02-04 01:37:40|113888.7|113838.7|113889|113839|113890|113840|113887.5|113837.5|7
1738633070000|2025-02-04 01:37:50|113888.1|113838.1|113890.2|113840.2|113891.3|113841.3|113882.5|113832.5|15
1738633080000|2025-02-04 01:38:00|113890.4|113840.4|113890.3|113840.3|113890.4|113840.4|113890.3|113840.3|2
1738633090000|2025-02-04 01:38:10|113889.9|113839.9|113892.2|113842.2|113892.2|113842.2|113889.9|113839.9|5
1738633100000|2025-02-04 01:38:20|113892.6|113842.6|113886.9|113836.9|113893.5|113843.5|113885.6|113835.6|18
1738633110000|2025-02-04 01:38:30|113888.2|113838.2|113887.6|113837.6|113888.2|113838.2|113887.5|113837.5|4
1738633120000|2025-02-04 01:38:40|113887.5|113837.5|113878.9|113828.9|113887.5|113837.5|113877.2|113827.2|9
1738633130000|2025-02-04 01:38:50|113878.3|113828.3|113869.8|113819.8|113878.3|113828.3|113863.4|113813.4|22
1738633140000|2025-02-04 01:39:00|113868.5|113818.5|113869.6|113819.6|113876.2|113826.2|113868.5|113818.5|21
1738633150000|2025-02-04 01:39:10|113869|113819|113869.3|113819.3|113869.7|113819.7|113858.2|113808.2|11
1738633160000|2025-02-04 01:39:20|113867|113817|113859.7|113809.7|113867|113817|113858.4|113808.4|17
1738633170000|2025-02-04 01:39:30|113860.8|113810.8|113865.1|113815.1|113865.1|113815.1|113860.8|113810.8|9
1738633180000|2025-02-04 01:39:40|113863.8|113813.8|113863.6|113813.6|113863.8|113813.8|113857.6|113807.6|16
1738633190000|2025-02-04 01:39:50|113861.3|113811.3|113871.1|113821.1|113873.2|113823.2|113860.4|113810.4|17
1738633200000|2025-02-04 01:40:00|113870.9|113820.9|113870.7|113820.7|113871.2|113821.2|113870.7|113820.7|6
1738633210000|2025-02-04 01:40:10|113870.4|113820.4|113863.5|113813.5|113870.6|113820.6|113863.3|113813.3|9
1738633220000|2025-02-04 01:40:20|113864.8|113814.8|113870.4|113820.4|113879.5|113829.5|113864.8|113814.8|12
1738633230000|2025-02-04 01:40:30|113868.1|113818.1|113863.2|113813.2|113868.1|113818.1|113862.9|113812.9|3
1738633240000|2025-02-04 01:40:40|113862.7|113812.7|113862.3|113812.3|113862.7|113812.7|113861.6|113811.6|4
1738633250000|2025-02-04 01:40:50|113861.2|113811.2|113857.2|113807.2|113861.2|113811.2|113853.9|113803.9|18
1738633260000|2025-02-04 01:41:00|113858.5|113808.5|113858|113808|113862.6|113812.6|113853.2|113803.2|24
1738633270000|2025-02-04 01:41:10|113858.1|113808.1|113848.9|113798.9|113859.3|113809.3|113844.2|113794.2|10
1738633280000|2025-02-04 01:41:20|113848.3|113798.3|113856.4|113806.4|113857.1|113807.1|113848.3|113798.3|18
1738633290000|2025-02-04 01:41:30|113856.1|113806.1|113853.6|113803.6|113857.1|113807.1|113849.4|113799.4|31
1738633300000|2025-02-04 01:41:40|113851.9|113801.9|113849.4|113799.4|113854.5|113804.5|113846.1|113796.1|32
1738633310000|2025-02-04 01:41:50|113844.6|113794.6|113838.9|113788.9|113845.9|113795.9|113836.1|113786.1|12
1738633320000|2025-02-04 01:42:00|113838.3|113788.3|113839.1|113789.1|113840.1|113790.1|113838.3|113788.3|9
1738633330000|2025-02-04 01:42:10|113840.3|113790.3|113843.7|113793.7|113847.9|113797.9|113834.3|113784.3|17
1738633340000|2025-02-04 01:42:20|113842.7|113792.7|113840.2|113790.2|113843.9|113793.9|113840|113790|10
1738633350000|2025-02-04 01:42:30|113843.4|113793.4|113839.2|113789.2|113843.4|113793.4|113836.5|113786.5|8
1738633360000|2025-02-04 01:42:40|113837.5|113787.5|113844.9|113794.9|113852.3|113802.3|113837.5|113787.5|20
1738633370000|2025-02-04 01:42:50|113847.8|113797.8|113835.3|113785.3|113853|113803|113827.6|113777.6|20
1738633380000|2025-02-04 01:43:00|113835.5|113785.5|113837.8|113787.8|113839.6|113789.6|113835.5|113785.5|12
1738633390000|2025-02-04 01:43:10|113840.9|113790.9|113830.6|113780.6|113842.2|113792.2|113829.8|113779.8|15
1738633400000|2025-02-04 01:43:20|113831.1|113781.1|113830.1|113780.1|113831.2|113781.2|113830.1|113780.1|8
1738633410000|2025-02-04 01:43:30|113830|113780|113825.3|113775.3|113832.3|113782.3|113824.9|113774.9|14
1738633420000|2025-02-04 01:43:40|113824.6|113774.6|113825.8|113775.8|113826.4|113776.4|113824.6|113774.6|6
1738633430000|2025-02-04 01:43:50|113825.9|113775.9|113820.2|113770.2|113826|113776|113808.9|113758.9|12
1738633440000|2025-02-04 01:44:00|113819.2|113769.2|113805.1|113755.1|113824.8|113774.8|113795.2|113745.2|38
1738633450000|2025-02-04 01:44:10|113804.1|113754.1|113801.7|113751.7|113804.1|113754.1|113801.7|113751.7|7
1738633460000|2025-02-04 01:44:20|113801.4|113751.4|113802.4|113752.4|113803.6|113753.6|113801.4|113751.4|5
1738633470000|2025-02-04 01:44:30|113802.1|113752.1|113799.7|113749.7|113802.1|113752.1|113799.6|113749.6|7
1738633480000|2025-02-04 01:44:40|113800|113750|113805|113755|113809.5|113759.5|113797.1|113747.1|22
1738633490000|2025-02-04 01:44:50|113803.8|113753.8|113804.1|113754.1|113804.1|113754.1|113793.3|113743.3|17
1738633500000|2025-02-04 01:45:00|113805.4|113755.4|113802.1|113752.1|113806.6|113756.6|113799.7|113749.7|28
1738633510000|2025-02-04 01:45:10|113800.3|113750.3|113801.7|113751.7|113802.7|113752.7|113799.9|113749.9|10
1738633520000|2025-02-04 01:45:20|113802|113752|113801.3|113751.3|113803.3|113753.3|113795.2|113745.2|13
1738633530000|2025-02-04 01:45:30|113802.5|113752.5|113801.8|113751.8|113805.1|113755.1|113799.4|113749.4|18
1738633540000|2025-02-04 01:45:40|113801.4|113751.4|113801.3|113751.3|113803.4|113753.4|113800.6|113750.6|7
1738633550000|2025-02-04 01:45:50|113802.5|113752.5|113800.9|113750.9|113803.9|113753.9|113800.9|113750.9|7
1738633560000|2025-02-04 01:46:00|113800.7|113750.7|113800.6|113750.6|113801.5|113751.5|113798|113748|9
1738633570000|2025-02-04 01:46:10|113799.5|113749.5|113800.3|113750.3|113800.4|113750.4|113799.5|113749.5|4
1738633580000|2025-02-04 01:46:20|113801.6|113751.6|113800.1|113750.1|113802.4|113752.4|113800.1|113750.1|9
1738633590000|2025-02-04 01:46:30|113801.7|113751.7|113797.5|113747.5|113803.4|113753.4|113791.9|113741.9|11
1738633600000|2025-02-04 01:46:40|113798.9|113748.9|113803|113753|113803|113753|113794.8|113744.8|8
1738633610000|2025-02-04 01:46:50|113801.9|113751.9|113798.9|113748.9|113801.9|113751.9|113798|113748|10
1738633620000|2025-02-04 01:47:00|113798.2|113748.2|113795.8|113745.8|113798.2|113748.2|113791.7|113741.7|19
1738633630000|2025-02-04 01:47:10|113794.5|113744.5|113789.3|113739.3|113795.7|113745.7|113784.2|113734.2|28
1738633640000|2025-02-04 01:47:20|113789|113739|113792.2|113742.2|113793.7|113743.7|113784.2|113734.2|25
1738633650000|2025-02-04 01:47:30|113793.7|113743.7|113789.1|113739.1|113793.7|113743.7|113782.2|113732.2|20
1738633660000|2025-02-04 01:47:40|113789.3|113739.3|113790.4|113740.4|113791.8|113741.8|113789.3|113739.3|8
1738633670000|2025-02-04 01:47:50|113791.8|113741.8|113792.3|113742.3|113793.5|113743.5|113790.3|113740.3|8
1738633680000|2025-02-04 01:48:00|113792.9|113742.9|113793.4|113743.4|113793.7|113743.7|113791.5|113741.5|9
1738633690000|2025-02-04 01:48:10|113793.1|113743.1|113792.6|113742.6|113794.8|113744.8|113791.8|113741.8|8
1738633700000|2025-02-04 01:48:20|113792.7|113742.7|113794.3|113744.3|113794.7|113744.7|113791|113741|9
1738633710000|2025-02-04 01:48:30|113794.2|113744.2|113791.1|113741.1|113794.2|113744.2|113789|113739|13
1738633720000|2025-02-04 01:48:40|113791.5|113741.5|113792.3|113742.3|113793.2|113743.2|113791.5|113741.5|5
1738633730000|2025-02-04 01:48:50|113792.7|113742.7|113791.9|113741.9|113792.7|113742.7|113790.3|113740.3|6
1738633740000|2025-02-04 01:49:00|113792.1|113742.1|113792.2|113742.2|113793.2|113743.2|113789.5|113739.5|13
1738633750000|2025-02-04 01:49:10|113794.1|113744.1|113795.6|113745.6|113795.9|113745.9|113791.6|113741.6|11
1738633760000|2025-02-04 01:49:20|113795.7|113745.7|113794.5|113744.5|113795.7|113745.7|113792.1|113742.1|6
1738633770000|2025-02-04 01:49:30|113792.3|113742.3|113793.3|113743.3|113794.5|113744.5|113791.4|113741.4|10
1738633780000|2025-02-04 01:49:40|113794.3|113744.3|113793.1|113743.1|113794.3|113744.3|113793.1|113743.1|6
1738633790000|2025-02-04 01:49:50|113791.7|113741.7|113791.3|113741.3|113791.7|113741.7|113791.3|113741.3|5
1738633800000|2025-02-04 01:50:00|113792.7|113742.7|113797.5|113747.5|113801|113751|113792.7|113742.7|8
1738633810000|2025-02-04 01:50:10|113797.9|113747.9|113798.2|113748.2|113798.2|113748.2|113797.9|113747.9|3
1738633820000|2025-02-04 01:50:20|113797.6|113747.6|113796.4|113746.4|113797.6|113747.6|113796.3|113746.3|6
1738633830000|2025-02-04 01:50:30|113795.3|113745.3|113797.9|113747.9|113798.9|113748.9|113794|113744|8
1738633840000|2025-02-04 01:50:40|113797.3|113747.3|113796.6|113746.6|113797.3|113747.3|113791.5|113741.5|10
1738633850000|2025-02-04 01:50:50|113796.7|113746.7|113796.8|113746.8|113796.8|113746.8|113796.7|113746.7|2
1738633860000|2025-02-04 01:51:00|113796.9|113746.9|113799.5|113749.5|113799.8|113749.8|113796.9|113746.9|8
1738633870000|2025-02-04 01:51:10|113798.1|113748.1|113799.9|113749.9|113799.9|113749.9|113798.1|113748.1|2
1738633880000|2025-02-04 01:51:20|113798.2|113748.2|113796.5|113746.5|113798.2|113748.2|113796.1|113746.1|8
1738633890000|2025-02-04 01:51:30|113796.4|113746.4|113798.4|113748.4|113799.8|113749.8|113794.8|113744.8|6
1738633900000|2025-02-04 01:51:40|113798.9|113748.9|113796.4|113746.4|113798.9|113748.9|113796.4|113746.4|5
1738633910000|2025-02-04 01:51:50|113796.3|113746.3|113784.6|113734.6|113796.3|113746.3|113784.6|113734.6|11
1738633920000|2025-02-04 01:52:00|113786.8|113736.8|113788.3|113738.3|113794.1|113744.1|113776.7|113726.7|24
1738633930000|2025-02-04 01:52:10|113786.4|113736.4|113791.9|113741.9|113791.9|113741.9|113784.6|113734.6|16
1738633940000|2025-02-04 01:52:20|113793|113743|113788.7|113738.7|113793.6|113743.6|113785.6|113735.6|10
1738633950000|2025-02-04 01:52:30|113786.8|113736.8|113790.2|113740.2|113790.2|113740.2|113786.6|113736.6|17
1738633960000|2025-02-04 01:52:40|113790.8|113740.8|113772.1|113722.1|113791.3|113741.3|113765.5|113715.5|23
1738633970000|2025-02-04 01:52:50|113772.6|113722.6|113770.4|113720.4|113772.6|113722.6|113770|113720|5
1738633980000|2025-02-04 01:53:00|113770.2|113720.2|113763.8|113713.8|113773.8|113723.8|113760.6|113710.6|24
1738633990000|2025-02-04 01:53:10|113765.3|113715.3|113764.8|113714.8|113766|113716|113762.9|113712.9|11
1738634000000|2025-02-04 01:53:20|113764.9|113714.9|113763.8|113713.8|113766|113716|113763.6|113713.6|14
1738634010000|2025-02-04 01:53:30|113765.2|113715.2|113763.2|113713.2|113766.7|113716.7|113751.1|113701.1|22
1738634020000|2025-02-04 01:53:40|113762.9|113712.9|113763.2|113713.2|113763.4|113713.4|113755.3|113705.3|16
1738634030000|2025-02-04 01:53:50|113762.2|113712.2|113753.3|113703.3|113763.7|113713.7|113749.1|113699.1|21
1738634040000|2025-02-04 01:54:00|113759.1|113709.1|113751.4|113701.4|113759.1|113709.1|113748.3|113698.3|17
1738634050000|2025-02-04 01:54:10|113749.8|113699.8|113744.8|113694.8|113751.5|113701.5|113743.7|113693.7|22
1738634060000|2025-02-04 01:54:20|113745.2|113695.2|113742.4|113692.4|113755|113705|113733.2|113683.2|36
1738634070000|2025-02-04 01:54:30|113739.4|113689.4|113739.2|113689.2|113741.2|113691.2|113739.2|113689.2|7
1738634080000|2025-02-04 01:54:40|113738.9|113688.9|113739.8|113689.8|113741.6|113691.6|113736.1|113686.1|16
1738634090000|2025-02-04 01:54:50|113741.1|113691.1|113740.4|113690.4|113743.8|113693.8|113738.8|113688.8|14
1738634100000|2025-02-04 01:55:00|113739|113689|113739.9|113689.9|113741.9|113691.9|113738.3|113688.3|13
1738634110000|2025-02-04 01:55:10|113741.3|113691.3|113740.3|113690.3|113741.3|113691.3|113739.9|113689.9|4
1738634120000|2025-02-04 01:55:20|113740.2|113690.2|113740.9|113690.9|113741.3|113691.3|113738.5|113688.5|7
1738634130000|2025-02-04 01:55:30|113741.6|113691.6|113758.9|113708.9|113761.4|113711.4|113740.9|113690.9|17
1738634140000|2025-02-04 01:55:40|113758|113708|113760.7|113710.7|113760.7|113710.7|113753.9|113703.9|16
1738634150000|2025-02-04 01:55:50|113760.6|113710.6|113758.2|113708.2|113760.7|113710.7|113758|113708|9
1738634160000|2025-02-04 01:56:00|113758.3|113708.3|113747.7|113697.7|113763.6|113713.6|113745.2|113695.2|18
1738634170000|2025-02-04 01:56:10|113747.3|113697.3|113739.5|113689.5|113747.3|113697.3|113732.8|113682.8|14
1738634180000|2025-02-04 01:56:20|113739.4|113689.4|113737.9|113687.9|113739.4|113689.4|113737.9|113687.9|2
1738634190000|2025-02-04 01:56:30|113739.4|113689.4|113739.5|113689.5|113744|113694|113733.3|113683.3|18
1738634200000|2025-02-04 01:56:40|113740.9|113690.9|113740|113690|113744.4|113694.4|113737.8|113687.8|13
1738634210000|2025-02-04 01:56:50|113739.2|113689.2|113739.6|113689.6|113741.5|113691.5|113737.5|113687.5|7
1738634220000|2025-02-04 01:57:00|113738.1|113688.1|113739.1|113689.1|113741.3|113691.3|113736.8|113686.8|13
1738634230000|2025-02-04 01:57:10|113740.6|113690.6|113737.7|113687.7|113740.6|113690.6|113736.6|113686.6|8
1738634240000|2025-02-04 01:57:20|113738.4|113688.4|113741.8|113691.8|113742.9|113692.9|113735.7|113685.7|18
1738634250000|2025-02-04 01:57:30|113741.6|113691.6|113739.3|113689.3|113741.6|113691.6|113735.1|113685.1|15
1738634260000|2025-02-04 01:57:40|113739.5|113689.5|113737.3|113687.3|113739.5|113689.5|113736.7|113686.7|10
1738634270000|2025-02-04 01:57:50|113736.9|113686.9|113737.8|113687.8|113738.4|113688.4|113736.9|113686.9|5
1738634280000|2025-02-04 01:58:00|113736.6|113686.6|113733.7|113683.7|113738.3|113688.3|113733.4|113683.4|10
1738634290000|2025-02-04 01:58:10|113733.9|113683.9|113738.3|113688.3|113738.4|113688.4|113733.9|113683.9|10
1738634300000|2025-02-04 01:58:20|113736.3|113686.3|113739.2|113689.2|113740.1|113690.1|113735.5|113685.5|16
1738634320000|2025-02-04 01:58:40|113738.2|113688.2|113738|113688|113738.2|113688.2|113738|113688|3
1738634330000|2025-02-04 01:58:50|113738.1|113688.1|113739|113689|113739.3|113689.3|113738.1|113688.1|5
1738634340000|2025-02-04 01:59:00|113737.8|113687.8|113738.3|113688.3|113739.8|113689.8|113735.2|113685.2|8
1738634350000|2025-02-04 01:59:10|113741|113691|113740.9|113690.9|113743.8|113693.8|113739.5|113689.5|14
1738634360000|2025-02-04 01:59:20|113740.3|113690.3|113740.9|113690.9|113741.2|113691.2|113738.9|113688.9|6
1738634370000|2025-02-04 01:59:30|113742.1|113692.1|113740.4|113690.4|113742.4|113692.4|113740.4|113690.4|5
1738634380000|2025-02-04 01:59:40|113740.3|113690.3|113740|113690|113740.7|113690.7|113739.4|113689.4|8
1738634390000|2025-02-04 01:59:50|113740.2|113690.2|113740|113690|113740.2|113690.2|113738.7|113688.7|4
1738634400000|2025-02-04 02:00:00|113738.8|113688.8|113743|113693|113744.5|113694.5|113738.3|113688.3|17
1738634410000|2025-02-04 02:00:10|113741.5|113691.5|113742.4|113692.4|113744.9|113694.9|113741.5|113691.5|8
1738634420000|2025-02-04 02:00:20|113742.7|113692.7|113741.4|113691.4|113742.7|113692.7|113739.7|113689.7|7
1738634430000|2025-02-04 02:00:30|113742.5|113692.5|113748.5|113698.5|113755|113705|113741.6|113691.6|16
1738634440000|2025-02-04 02:00:40|113750.8|113700.8|113764.5|113714.5|113764.5|113714.5|113748.5|113698.5|12
1738634450000|2025-02-04 02:00:50|113763.1|113713.1|113763.5|113713.5|113764.2|113714.2|113757.4|113707.4|10
1738634460000|2025-02-04 02:01:00|113763.6|113713.6|113767.1|113717.1|113769|113719|113763.6|113713.6|16
1738634470000|2025-02-04 02:01:10|113768.4|113718.4|113767.3|113717.3|113768.4|113718.4|113761.8|113711.8|17
1738634480000|2025-02-04 02:01:20|113765.5|113715.5|113765.2|113715.2|113766.7|113716.7|113765.2|113715.2|7
1738634490000|2025-02-04 02:01:30|113764.9|113714.9|113763.8|113713.8|113764.9|113714.9|113760.8|113710.8|9
1738634500000|2025-02-04 02:01:40|113763.4|113713.4|113766.7|113716.7|113769.1|113719.1|113763|113713|10
1738634510000|2025-02-04 02:01:50|113765.9|113715.9|113765|113715|113765.9|113715.9|113762|113712|7
1738634520000|2025-02-04 02:02:00|113766.5|113716.5|113765.8|113715.8|113768.7|113718.7|113753.6|113703.6|22
1738634530000|2025-02-04 02:02:10|113765.7|113715.7|113764.3|113714.3|113766.3|113716.3|113761.5|113711.5|16
1738634540000|2025-02-04 02:02:20|113765.4|113715.4|113766|113716|113767.1|113717.1|113762.8|113712.8|16
1738634550000|2025-02-04 02:02:30|113764.7|113714.7|113766.4|113716.4|113766.4|113716.4|113762.3|113712.3|5
1738634560000|2025-02-04 02:02:40|113765.1|113715.1|113761.7|113711.7|113765.1|113715.1|113755.9|113705.9|14
1738634570000|2025-02-04 02:02:50|113760.6|113710.6|113762.8|113712.8|113762.9|113712.9|113760.3|113710.3|6
1738634580000|2025-02-04 02:03:00|113762.9|113712.9|113755.6|113705.6|113762.9|113712.9|113755.5|113705.5|17
1738634590000|2025-02-04 02:03:10|113757.1|113707.1|113762.8|113712.8|113763.8|113713.8|113757.1|113707.1|5
1738634600000|2025-02-04 02:03:20|113761.1|113711.1|113763.5|113713.5|113763.5|113713.5|113761.1|113711.1|9
1738634610000|2025-02-04 02:03:30|113763.3|113713.3|113744.8|113694.8|113763.3|113713.3|113744.8|113694.8|7
1738634620000|2025-02-04 02:03:40|113741.8|113691.8|113743.3|113693.3|113744.8|113694.8|113738.9|113688.9|26
1738634630000|2025-02-04 02:03:50|113741.4|113691.4|113741.8|113691.8|113744.8|113694.8|113738.5|113688.5|19
1738634640000|2025-02-04 02:04:00|113739.7|113689.7|113741.6|113691.6|113745.5|113695.5|113739.7|113689.7|16
1738634650000|2025-02-04 02:04:10|113746.2|113696.2|113740.3|113690.3|113746.2|113696.2|113737.7|113687.7|19
1738634660000|2025-02-04 02:04:20|113740|113690|113737.1|113687.1|113741.3|113691.3|113736.4|113686.4|16
1738634670000|2025-02-04 02:04:30|113737|113687|113736.1|113686.1|113737|113687|113734.2|113684.2|4
1738634680000|2025-02-04 02:04:40|113736.2|113686.2|113736.9|113686.9|113736.9|113686.9|113735.1|113685.1|5
1738634690000|2025-02-04 02:04:50|113736.7|113686.7|113733.9|113683.9|113736.7|113686.7|113733.9|113683.9|7
1738634700000|2025-02-04 02:05:00|113737.2|113687.2|113739.6|113689.6|113740|113690|113735.4|113685.4|14
1738634710000|2025-02-04 02:05:10|113740.9|113690.9|113732.4|113682.4|113741.4|113691.4|113727.3|113677.3|25
1738634720000|2025-02-04 02:05:20|113731|113681|113730.3|113680.3|113732.5|113682.5|113716.8|113666.8|28
1738634730000|2025-02-04 02:05:30|113731.5|113681.5|113731.1|113681.1|113732|113682|113729.6|113679.6|12
1738634740000|2025-02-04 02:05:40|113731.4|113681.4|113730.4|113680.4|113732.3|113682.3|113730.4|113680.4|11
1738634750000|2025-02-04 02:05:50|113731.5|113681.5|113727.5|113677.5|113731.5|113681.5|113723.2|113673.2|16
1738634760000|2025-02-04 02:06:00|113725.7|113675.7|113712.1|113662.1|113727.9|113677.9|113712.1|113662.1|35
1738634770000|2025-02-04 02:06:10|113718.6|113668.6|113714.2|113664.2|113719.4|113669.4|113711.5|113661.5|50
1738634780000|2025-02-04 02:06:20|113711.3|113661.3|113712.5|113662.5|113716.2|113666.2|113709.9|113659.9|27
1738634790000|2025-02-04 02:06:30|113710.1|113660.1|113710.7|113660.7|113712.7|113662.7|113709.3|113659.3|17
1738634800000|2025-02-04 02:06:40|113709.5|113659.5|113711.2|113661.2|113711.5|113661.5|113708.8|113658.8|9
1738634810000|2025-02-04 02:06:50|113710|113660|113710.3|113660.3|113713.4|113663.4|113706.5|113656.5|19
1738634820000|2025-02-04 02:07:00|113707.2|113657.2|113709|113659|113714.1|113664.1|113706|113656|29
1738634830000|2025-02-04 02:07:10|113710.3|113660.3|113707.8|113657.8|113710.3|113660.3|113705.1|113655.1|24
1738634840000|2025-02-04 02:07:20|113709.4|113659.4|113708.5|113658.5|113709.4|113659.4|113708.1|113658.1|7
1738634850000|2025-02-04 02:07:30|113709.9|113659.9|113706.6|113656.6|113709.9|113659.9|113705.7|113655.7|11
1738634860000|2025-02-04 02:07:40|113706.4|113656.4|113704.6|113654.6|113706.4|113656.4|113704.6|113654.6|5
1738634870000|2025-02-04 02:07:50|113706|113656|113707.2|113657.2|113708.3|113658.3|113706|113656|3
1738634880000|2025-02-04 02:08:00|113708.4|113658.4|113712.2|113662.2|113714|113664|113706|113656|26
1738634890000|2025-02-04 02:08:10|113709.2|113659.2|113710.6|113660.6|113713.1|113663.1|113708.2|113658.2|32
1738634900000|2025-02-04 02:08:20|113708.9|113658.9|113711.5|113661.5|113712.5|113662.5|113708.3|113658.3|17
1738634910000|2025-02-04 02:08:30|113710.9|113660.9|113710|113660|113710.9|113660.9|113709.1|113659.1|6
1738634920000|2025-02-04 02:08:40|113705.9|113655.9|113708.2|113658.2|113710.7|113660.7|113703.2|113653.2|24
1738634930000|2025-02-04 02:08:50|113708.3|113658.3|113706.1|113656.1|113708.3|113658.3|113706.1|113656.1|4
1738634940000|2025-02-04 02:09:00|113705.7|113655.7|113707.8|113657.8|113707.8|113657.8|113705.7|113655.7|7
1738634950000|2025-02-04 02:09:10|113705.2|113655.2|113727.3|113677.3|113727.3|113677.3|113705.2|113655.2|34
1738634960000|2025-02-04 02:09:20|113727.2|113677.2|113728.3|113678.3|113728.3|113678.3|113725.1|113675.1|7
1738634970000|2025-02-04 02:09:30|113727.7|113677.7|113720.1|113670.1|113727.7|113677.7|113712.9|113662.9|26
1738634980000|2025-02-04 02:09:40|113718.6|113668.6|113708.8|113658.8|113718.6|113668.6|113706.8|113656.8|17
1738634990000|2025-02-04 02:09:50|113708.3|113658.3|113701.7|113651.7|113709.3|113659.3|113689.5|113639.5|32
1738635000000|2025-02-04 02:10:00|113700.3|113650.3|113712.1|113662.1|113712.1|113662.1|113693.4|113643.4|44
1738635010000|2025-02-04 02:10:10|113711.3|113661.3|113715.6|113665.6|113716.6|113666.6|113702.6|113652.6|33
1738635020000|2025-02-04 02:10:20|113708.8|113658.8|113710.9|113660.9|113714.7|113664.7|113703.3|113653.3|22
1738635030000|2025-02-04 02:10:30|113715.5|113665.5|113708.6|113658.6|113715.5|113665.5|113707.9|113657.9|13
1738635040000|2025-02-04 02:10:40|113708.9|113658.9|113711.6|113661.6|113715.9|113665.9|113706.5|113656.5|22
1738635050000|2025-02-04 02:10:50|113710.6|113660.6|113711|113661|113712.8|113662.8|113708.3|113658.3|24
1738635060000|2025-02-04 02:11:00|113710.7|113660.7|113707.2|113657.2|113718|113668|113701.9|113651.9|45
1738635070000|2025-02-04 02:11:10|113706.3|113656.3|113703.3|113653.3|113709|113659|113701|113651|36
1738635080000|2025-02-04 02:11:20|113701.6|113651.6|113702.5|113652.5|113704.3|113654.3|113694.5|113644.5|23
1738635090000|2025-02-04 02:11:30|113703|113653|113704.3|113654.3|113704.3|113654.3|113703|113653|3
1738635100000|2025-02-04 02:11:40|113704|113654|113710.3|113660.3|113712.4|113662.4|113704|113654|10
1738635110000|2025-02-04 02:11:50|113709|113659|113709.9|113659.9|113712.2|113662.2|113705.6|113655.6|9
1738635120000|2025-02-04 02:12:00|113710|113660|113712|113662|113720|113670|113708.4|113658.4|33
1738635130000|2025-02-04 02:12:10|113710.1|113660.1|113713.5|113663.5|113715.8|113665.8|113706.5|113656.5|14
1738635140000|2025-02-04 02:12:20|113713.2|113663.2|113711.3|113661.3|113731|113681|113708.6|113658.6|30
1738635150000|2025-02-04 02:12:30|113707.9|113657.9|113713.6|113663.6|113717.9|113667.9|113707.8|113657.8|24
1738635160000|2025-02-04 02:12:40|113714.4|113664.4|113708.5|113658.5|113719.3|113669.3|113707.8|113657.8|24
1738635170000|2025-02-04 02:12:50|113709.7|113659.7|113710.9|113660.9|113714.1|113664.1|113704.4|113654.4|14
1738635180000|2025-02-04 02:13:00|113710.8|113660.8|113710.1|113660.1|113718.6|113668.6|113705.4|113655.4|23
1738635190000|2025-02-04 02:13:10|113711.6|113661.6|113715.2|113665.2|113720.9|113670.9|113711.6|113661.6|14
1738635200000|2025-02-04 02:13:20|113715.3|113665.3|113718.5|113668.5|113722.9|113672.9|113714.1|113664.1|16
1738635210000|2025-02-04 02:13:30|113716.8|113666.8|113717.9|113667.9|113722.5|113672.5|113716.3|113666.3|19
1738635220000|2025-02-04 02:13:40|113716.7|113666.7|113715.9|113665.9|113719.9|113669.9|113714.1|113664.1|22
1738635230000|2025-02-04 02:13:50|113715.8|113665.8|113729.9|113679.9|113729.9|113679.9|113711.9|113661.9|20
1738635240000|2025-02-04 02:14:00|113730|113680|113725.1|113675.1|113730.6|113680.6|113725|113675|6
1738635250000|2025-02-04 02:14:10|113727.8|113677.8|113721.8|113671.8|113727.8|113677.8|113721.7|113671.7|17
1738635260000|2025-02-04 02:14:20|113721.9|113671.9|113731.1|113681.1|113731.1|113681.1|113721.8|113671.8|20
1738635270000|2025-02-04 02:14:30|113731.7|113681.7|113731.9|113681.9|113732.9|113682.9|113725.2|113675.2|13
1738635280000|2025-02-04 02:14:40|113732.2|113682.2|113720.6|113670.6|113732.9|113682.9|113720.6|113670.6|18
1738635290000|2025-02-04 02:14:50|113719.9|113669.9|113718.3|113668.3|113721.1|113671.1|113716.1|113666.1|13
1738635300000|2025-02-04 02:15:00|113723.6|113673.6|113732.9|113682.9|113733.4|113683.4|113719|113669|24
1738635310000|2025-02-04 02:15:10|113734.2|113684.2|113734.1|113684.1|113740.1|113690.1|113730.5|113680.5|21
1738635320000|2025-02-04 02:15:20|113735.1|113685.1|113737.1|113687.1|113737.1|113687.1|113735.1|113685.1|4
1738635330000|2025-02-04 02:15:30|113738.5|113688.5|113741.9|113691.9|113741.9|113691.9|113729.6|113679.6|20
1738635340000|2025-02-04 02:15:40|113740.6|113690.6|113738|113688|113740.6|113690.6|113733|113683|20
1738635350000|2025-02-04 02:15:50|113735.1|113685.1|113739.9|113689.9|113741.4|113691.4|113734.4|113684.4|14
1738635360000|2025-02-04 02:16:00|113740|113690|113744.7|113694.7|113746|113696|113737.3|113687.3|14
1738635370000|2025-02-04 02:16:10|113743.3|113693.3|113741.5|113691.5|113743.9|113693.9|113739.8|113689.8|28
1738635380000|2025-02-04 02:16:20|113743.9|113693.9|113743.9|113693.9|113744.8|113694.8|113741.7|113691.7|14
1738635390000|2025-02-04 02:16:30|113745.2|113695.2|113743.9|113693.9|113746.6|113696.6|113741.8|113691.8|28
1738635400000|2025-02-04 02:16:40|113742.7|113692.7|113741.8|113691.8|113745.9|113695.9|113737.6|113687.6|25
1738635410000|2025-02-04 02:16:50|113741.9|113691.9|113746.5|113696.5|113748.2|113698.2|113735|113685|17
1738635420000|2025-02-04 02:17:00|113748.3|113698.3|113750.3|113700.3|113753.1|113703.1|113746.9|113696.9|14
1738635430000|2025-02-04 02:17:10|113748|113698|113747.9|113697.9|113750|113700|113745.8|113695.8|23
1738635440000|2025-02-04 02:17:20|113749.2|113699.2|113748.3|113698.3|113750.1|113700.1|113744.8|113694.8|30
1738635450000|2025-02-04 02:17:30|113748.5|113698.5|113746.3|113696.3|113749.2|113699.2|113745.8|113695.8|32
1738635460000|2025-02-04 02:17:40|113748.6|113698.6|113748.9|113698.9|113750.6|113700.6|113745.8|113695.8|34
1738635470000|2025-02-04 02:17:50|113746.6|113696.6|113746.2|113696.2|113749.2|113699.2|113740.3|113690.3|37
1738635480000|2025-02-04 02:18:00|113744.2|113694.2|113750.4|113700.4|113750.4|113700.4|113741.9|113691.9|29
1738635490000|2025-02-04 02:18:10|113751.8|113701.8|113751.1|113701.1|113752.4|113702.4|113748.7|113698.7|9
1738635500000|2025-02-04 02:18:20|113749.4|113699.4|113753.4|113703.4|113754.9|113704.9|113749.4|113699.4|12
1738635510000|2025-02-04 02:18:30|113752.2|113702.2|113749.4|113699.4|113752.2|113702.2|113744.9|113694.9|16
1738635520000|2025-02-04 02:18:40|113747.9|113697.9|113748.7|113698.7|113750.3|113700.3|113746.7|113696.7|21
1738635530000|2025-02-04 02:18:50|113749.5|113699.5|113749.2|113699.2|113751.8|113701.8|113747|113697|12
1738635540000|2025-02-04 02:19:00|113747.1|113697.1|113768.8|113718.8|113768.8|113718.8|113747.1|113697.1|24
1738635550000|2025-02-04 02:19:10|113767.8|113717.8|113767.6|113717.6|113768.8|113718.8|113767.3|113717.3|5
1738635560000|2025-02-04 02:19:20|113767.5|113717.5|113761.7|113711.7|113768.5|113718.5|113761.7|113711.7|12
1738635570000|2025-02-04 02:19:30|113762.9|113712.9|113769.8|113719.8|113769.8|113719.8|113762.9|113712.9|21
1738635580000|2025-02-04 02:19:40|113768.3|113718.3|113768.4|113718.4|113770.1|113720.1|113765.7|113715.7|16
1738635590000|2025-02-04 02:19:50|113766.6|113716.6|113769.1|113719.1|113772.2|113722.2|113766.6|113716.6|14
1738635600000|2025-02-04 02:20:00|113767.5|113717.5|113770.7|113720.7|113770.7|113720.7|113764.1|113714.1|13
1738635610000|2025-02-04 02:20:10|113770.6|113720.6|113769.6|113719.6|113772.3|113722.3|113768.3|113718.3|11
1738635620000|2025-02-04 02:20:20|113769.5|113719.5|113769.4|113719.4|113771.4|113721.4|113768.2|113718.2|7
1738635630000|2025-02-04 02:20:30|113769.7|113719.7|113767.6|113717.6|113770|113720|113767.6|113717.6|6
1738635640000|2025-02-04 02:20:40|113767.5|113717.5|113767.6|113717.6|113769.8|113719.8|113767.2|113717.2|9
1738635650000|2025-02-04 02:20:50|113766.9|113716.9|113781.9|113731.9|113783|113733|113763.4|113713.4|22
1738635660000|2025-02-04 02:21:00|113782.9|113732.9|113781.9|113731.9|113784.3|113734.3|113778.8|113728.8|24
1738635670000|2025-02-04 02:21:10|113780.7|113730.7|113779.6|113729.6|113780.7|113730.7|113776.4|113726.4|11
1738635680000|2025-02-04 02:21:20|113778.3|113728.3|113780.6|113730.6|113781.9|113731.9|113776.5|113726.5|21
1738635690000|2025-02-04 02:21:30|113779.3|113729.3|113782.8|113732.8|113782.8|113732.8|113779.3|113729.3|10
1738635700000|2025-02-04 02:21:40|113781.7|113731.7|113778.9|113728.9|113782.3|113732.3|113773.4|113723.4|22
1738635710000|2025-02-04 02:21:50|113779.3|113729.3|113779.8|113729.8|113779.8|113729.8|113779.3|113729.3|2
1738635720000|2025-02-04 02:22:00|113781|113731|113780.6|113730.6|113782.2|113732.2|113779.9|113729.9|12
1738635730000|2025-02-04 02:22:10|113781.4|113731.4|113781.3|113731.3|113781.4|113731.4|113781.3|113731.3|2
1738635740000|2025-02-04 02:22:20|113781.6|113731.6|113781.3|113731.3|113781.6|113731.6|113777.7|113727.7|13
1738635750000|2025-02-04 02:22:30|113782.4|113732.4|113782.1|113732.1|113784|113734|113779.9|113729.9|17
1738635760000|2025-02-04 02:22:40|113782.9|113732.9|113784.7|113734.7|113785|113735|113780.9|113730.9|13
1738635770000|2025-02-04 02:22:50|113784.9|113734.9|113783|113733|113784.9|113734.9|113781.9|113731.9|8
1738635780000|2025-02-04 02:23:00|113783.2|113733.2|113783.6|113733.6|113783.8|113733.8|113782.2|113732.2|8
1738635790000|2025-02-04 02:23:10|113782.1|113732.1|113783.7|113733.7|113783.7|113733.7|113778.1|113728.1|12
1738635800000|2025-02-04 02:23:20|113781.7|113731.7|113783.5|113733.5|113783.9|113733.9|113780.1|113730.1|20
1738635810000|2025-02-04 02:23:30|113782.2|113732.2|113781.2|113731.2|113782.2|113732.2|113780.9|113730.9|5
1738635820000|2025-02-04 02:23:40|113780|113730|113780|113730|113780.5|113730.5|113775.8|113725.8|13
1738635830000|2025-02-04 02:23:50|113779.5|113729.5|113780.6|113730.6|113780.6|113730.6|113778.3|113728.3|6
1738635840000|2025-02-04 02:24:00|113780.8|113730.8|113777.6|113727.6|113782.8|113732.8|113770.3|113720.3|29
1738635850000|2025-02-04 02:24:10|113773.8|113723.8|113775.3|113725.3|113776.2|113726.2|113773.8|113723.8|4
1738635860000|2025-02-04 02:24:20|113775.5|113725.5|113775|113725|113777.8|113727.8|113773.3|113723.3|16
1738635870000|2025-02-04 02:24:30|113776.4|113726.4|113776.5|113726.5|113779|113729|113774.1|113724.1|12
1738635880000|2025-02-04 02:24:40|113776.3|113726.3|113775.6|113725.6|113779.2|113729.2|113773.5|113723.5|21
1738635890000|2025-02-04 02:24:50|113775.1|113725.1|113774.8|113724.8|113775.1|113725.1|113774.8|113724.8|4
1738635900000|2025-02-04 02:25:00|113773.7|113723.7|113770.5|113720.5|113773.7|113723.7|113769.7|113719.7|12
1738635910000|2025-02-04 02:25:10|113771.9|113721.9|113772.7|113722.7|113776.1|113726.1|113770.7|113720.7|13
1738635920000|2025-02-04 02:25:20|113772.6|113722.6|113776.1|113726.1|113776.1|113726.1|113772.6|113722.6|5
1738635930000|2025-02-04 02:25:30|113774.8|113724.8|113776.5|113726.5|113777.9|113727.9|113774.4|113724.4|11
1738635940000|2025-02-04 02:25:40|113776.3|113726.3|113777.9|113727.9|113777.9|113727.9|113773.8|113723.8|8
1738635950000|2025-02-04 02:25:50|113776.7|113726.7|113775.8|113725.8|113777|113727|113775.8|113725.8|3
1738635960000|2025-02-04 02:26:00|113774.4|113724.4|113769.8|113719.8|113774.4|113724.4|113767.4|113717.4|10
1738635970000|2025-02-04 02:26:10|113768.4|113718.4|113771.4|113721.4|113774.9|113724.9|113766.5|113716.5|26
1738635980000|2025-02-04 02:26:20|113772.9|113722.9|113768.2|113718.2|113774.8|113724.8|113765.9|113715.9|20
1738635990000|2025-02-04 02:26:30|113768.3|113718.3|113766.6|113716.6|113768.9|113718.9|113766.6|113716.6|8
1738636000000|2025-02-04 02:26:40|113764.9|113714.9|113772.2|113722.2|113772.3|113722.3|113761.5|113711.5|21
1738636010000|2025-02-04 02:26:50|113772.1|113722.1|113779.2|113729.2|113781.6|113731.6|113772|113722|17
1738636020000|2025-02-04 02:27:00|113778.2|113728.2|113773.6|113723.6|113778.2|113728.2|113764.2|113714.2|19
1738636030000|2025-02-04 02:27:10|113774.5|113724.5|113772.3|113722.3|113776.1|113726.1|113770.7|113720.7|8
1738636040000|2025-02-04 02:27:20|113771.2|113721.2|113770.7|113720.7|113773.5|113723.5|113766.6|113716.6|24
1738636050000|2025-02-04 02:27:30|113768.9|113718.9|113766.9|113716.9|113773.7|113723.7|113762.1|113712.1|17
1738636060000|2025-02-04 02:27:40|113765.6|113715.6|113751.9|113701.9|113767.1|113717.1|113751.8|113701.8|26
1738636070000|2025-02-04 02:27:50|113754|113704|113767.9|113717.9|113768.1|113718.1|113751.9|113701.9|23
1738636080000|2025-02-04 02:28:00|113769.2|113719.2|113766.4|113716.4|113769.8|113719.8|113766.4|113716.4|7
1738636090000|2025-02-04 02:28:10|113769.8|113719.8|113768.1|113718.1|113770.4|113720.4|113765|113715|18
1738636100000|2025-02-04 02:28:20|113768.3|113718.3|113766.8|113716.8|113768.7|113718.7|113765.6|113715.6|8
1738636110000|2025-02-04 02:28:30|113765.6|113715.6|113767.3|113717.3|113767.8|113717.8|113764.1|113714.1|12
1738636120000|2025-02-04 02:28:40|113769.6|113719.6|113765.5|113715.5|113769.6|113719.6|113764.6|113714.6|11
1738636130000|2025-02-04 02:28:50|113764.3|113714.3|113768|113718|113768.1|113718.1|113763|113713|17
1738636140000|2025-02-04 02:29:00|113767.2|113717.2|113767.6|113717.6|113769.7|113719.7|113766.3|113716.3|12
1738636150000|2025-02-04 02:29:10|113767.4|113717.4|113770.1|113720.1|113774.7|113724.7|113767.4|113717.4|16
1738636160000|2025-02-04 02:29:20|113768.3|113718.3|113769.2|113719.2|113769.9|113719.9|113768.3|113718.3|8
1738636170000|2025-02-04 02:29:30|113761.1|113711.1|113768.1|113718.1|113771|113721|113760.5|113710.5|15
1738636180000|2025-02-04 02:29:40|113767.9|113717.9|113768.4|113718.4|113772.1|113722.1|113766.3|113716.3|11
1738636190000|2025-02-04 02:29:50|113763.5|113713.5|113767.7|113717.7|113770.4|113720.4|113763.5|113713.5|14
1738636200000|2025-02-04 02:30:00|113769.5|113719.5|113771.4|113721.4|113775.9|113725.9|113767.8|113717.8|28
1738636210000|2025-02-04 02:30:10|113772.6|113722.6|113765.4|113715.4|113775.8|113725.8|113751.7|113701.7|41
1738636220000|2025-02-04 02:30:20|113766.5|113716.5|113765.4|113715.4|113767.7|113717.7|113764.5|113714.5|12
1738636230000|2025-02-04 02:30:30|113766.9|113716.9|113767.2|113717.2|113767.7|113717.7|113764.7|113714.7|13
1738636240000|2025-02-04 02:30:40|113760.1|113710.1|113767|113717|113768.2|113718.2|113759|113709|22
1738636250000|2025-02-04 02:30:50|113765.2|113715.2|113764.7|113714.7|113767.3|113717.3|113762.1|113712.1|21
1738636260000|2025-02-04 02:31:00|113765.8|113715.8|113749.7|113699.7|113765.8|113715.8|113747.2|113697.2|42
1738636270000|2025-02-04 02:31:10|113750.8|113700.8|113756.9|113706.9|113759.8|113709.8|113742.4|113692.4|48
1738636280000|2025-02-04 02:31:20|113759.4|113709.4|113746.2|113696.2|113759.6|113709.6|113746.2|113696.2|26
1738636290000|2025-02-04 02:31:30|113743.9|113693.9|113743.4|113693.4|113744.3|113694.3|113738.4|113688.4|21
1738636300000|2025-02-04 02:31:40|113743.7|113693.7|113747.8|113697.8|113748.2|113698.2|113740.9|113690.9|16
1738636310000|2025-02-04 02:31:50|113748.3|113698.3|113740.8|113690.8|113748.5|113698.5|113731.7|113681.7|39
1738636320000|2025-02-04 02:32:00|113742.5|113692.5|113740.5|113690.5|113744.1|113694.1|113738|113688|21
1738636330000|2025-02-04 02:32:10|113739.2|113689.2|113740.9|113690.9|113741.5|113691.5|113732.5|113682.5|24
1738636340000|2025-02-04 02:32:20|113739.3|113689.3|113763.2|113713.2|113763.2|113713.2|113737.1|113687.1|28
1738636350000|2025-02-04 02:32:30|113764.4|113714.4|113769.1|113719.1|113771|113721|113760.8|113710.8|12
1738636360000|2025-02-04 02:32:40|113766.7|113716.7|113769.8|113719.8|113773.8|113723.8|113766.7|113716.7|14
1738636370000|2025-02-04 02:32:50|113769.6|113719.6|113769|113719|113769.6|113719.6|113768.3|113718.3|4
1738636380000|2025-02-04 02:33:00|113768.8|113718.8|113763.5|113713.5|113771.4|113721.4|113759.7|113709.7|21
1738636390000|2025-02-04 02:33:10|113763.8|113713.8|113765|113715|113765|113715|113762.2|113712.2|6
1738636400000|2025-02-04 02:33:20|113762.7|113712.7|113767.7|113717.7|113768.9|113718.9|113762.7|113712.7|11
1738636410000|2025-02-04 02:33:30|113767.6|113717.6|113767.6|113717.6|113767.6|113717.6|113767.6|113717.6|1
1738636420000|2025-02-04 02:33:40|113767.5|113717.5|113767.8|113717.8|113767.8|113717.8|113767.5|113717.5|3
1738636430000|2025-02-04 02:33:50|113764.3|113714.3|113766.5|113716.5|113766.5|113716.5|113764.3|113714.3|8
1738636440000|2025-02-04 02:34:00|113766.2|113716.2|113766.7|113716.7|113766.7|113716.7|113766.2|113716.2|8
1738636450000|2025-02-04 02:34:10|113766.5|113716.5|113769.2|113719.2|113769.2|113719.2|113757.7|113707.7|12
1738636460000|2025-02-04 02:34:20|113768|113718|113767.5|113717.5|113770|113720|113767.1|113717.1|10
1738636470000|2025-02-04 02:34:30|113768|113718|113769.9|113719.9|113773.6|113723.6|113767.2|113717.2|10
1738636480000|2025-02-04 02:34:40|113770.3|113720.3|113746.9|113696.9|113770.3|113720.3|113746|113696|21
1738636490000|2025-02-04 02:34:50|113748.6|113698.6|113742.5|113692.5|113749.8|113699.8|113742.5|113692.5|22
1738636500000|2025-02-04 02:35:00|113742.4|113692.4|113742.1|113692.1|113745.4|113695.4|113742.1|113692.1|8
1738636510000|2025-02-04 02:35:10|113741.8|113691.8|113739.8|113689.8|113750.4|113700.4|113736.5|113686.5|19
1738636520000|2025-02-04 02:35:20|113740.4|113690.4|113741.6|113691.6|113741.8|113691.8|113738.9|113688.9|9
1738636530000|2025-02-04 02:35:30|113739.9|113689.9|113744.8|113694.8|113749.2|113699.2|113739.9|113689.9|16
1738636540000|2025-02-04 02:35:40|113744.3|113694.3|113752.4|113702.4|113762.3|113712.3|113743.2|113693.2|29
1738636550000|2025-02-04 02:35:50|113751.1|113701.1|113755.2|113705.2|113761.8|113711.8|113750.7|113700.7|19
1738636560000|2025-02-04 02:36:00|113753.6|113703.6|113746.4|113696.4|113753.6|113703.6|113744.5|113694.5|23
1738636570000|2025-02-04 02:36:10|113747.3|113697.3|113751.2|113701.2|113751.2|113701.2|113742.3|113692.3|15
1738636580000|2025-02-04 02:36:20|113747.1|113697.1|113742|113692|113750.1|113700.1|113738.6|113688.6|27
1738636590000|2025-02-04 02:36:30|113740.7|113690.7|113739.7|113689.7|113743|113693|113738.2|113688.2|6
1738636600000|2025-02-04 02:36:40|113738.5|113688.5|113737.1|113687.1|113738.5|113688.5|113734.5|113684.5|6
1738636610000|2025-02-04 02:36:50|113736.3|113686.3|113738.6|113688.6|113738.6|113688.6|113735.6|113685.6|9
1738636620000|2025-02-04 02:37:00|113740.3|113690.3|113741|113691|113742.1|113692.1|113731.8|113681.8|20
1738636630000|2025-02-04 02:37:10|113739.6|113689.6|113743.9|113693.9|113748.1|113698.1|113737.3|113687.3|40
1738636640000|2025-02-04 02:37:20|113746|113696|113762.8|113712.8|113762.8|113712.8|113731.5|113681.5|44
1738636650000|2025-02-04 02:37:30|113761.7|113711.7|113762.7|113712.7|113765.4|113715.4|113761.7|113711.7|7
1738636660000|2025-02-04 02:37:40|113763|113713|113767.1|113717.1|113767.1|113717.1|113763|113713|7
1738636670000|2025-02-04 02:37:50|113768.1|113718.1|113766.7|113716.7|113768.1|113718.1|113763.8|113713.8|7
1738636680000|2025-02-04 02:38:00|113766.6|113716.6|113767.9|113717.9|113771|113721|113762.9|113712.9|13
1738636690000|2025-02-04 02:38:10|113769.9|113719.9|113765.5|113715.5|113769.9|113719.9|113764.5|113714.5|12
1738636700000|2025-02-04 02:38:20|113767.3|113717.3|113769.2|113719.2|113771.4|113721.4|113764.2|113714.2|18
1738636710000|2025-02-04 02:38:30|113770.4|113720.4|113769.8|113719.8|113771|113721|113768.4|113718.4|10
1738636720000|2025-02-04 02:38:40|113770.2|113720.2|113770.9|113720.9|113772.2|113722.2|113767.6|113717.6|10
1738636730000|2025-02-04 02:38:50|113771.1|113721.1|113769.2|113719.2|113771.4|113721.4|113768.2|113718.2|10
1738636740000|2025-02-04 02:39:00|113768.7|113718.7|113768.1|113718.1|113769.5|113719.5|113766.4|113716.4|13
1738636750000|2025-02-04 02:39:10|113769.3|113719.3|113767.6|113717.6|113769.3|113719.3|113765.6|113715.6|8
1738636760000|2025-02-04 02:39:20|113768.1|113718.1|113762.1|113712.1|113768.8|113718.8|113754.2|113704.2|17
1738636770000|2025-02-04 02:39:30|113762.6|113712.6|113762.4|113712.4|113763.7|113713.7|113760.9|113710.9|8
1738636780000|2025-02-04 02:39:40|113762.3|113712.3|113764.1|113714.1|113764.8|113714.8|113762.1|113712.1|15
1738636790000|2025-02-04 02:39:50|113766.6|113716.6|113765.6|113715.6|113767.7|113717.7|113762.8|113712.8|13
1738636800000|2025-02-04 02:40:00|113765.9|113715.9|113768.6|113718.6|113775.8|113725.8|113765.9|113715.9|15
1738636810000|2025-02-04 02:40:10|113768.5|113718.5|113769.6|113719.6|113770.6|113720.6|113767|113717|9
1738636820000|2025-02-04 02:40:20|113770.9|113720.9|113774|113724|113774|113724|113762.7|113712.7|34
1738636830000|2025-02-04 02:40:30|113773.2|113723.2|113771.9|113721.9|113773.2|113723.2|113770|113720|7
1738636840000|2025-02-04 02:40:40|113771.8|113721.8|113774.3|113724.3|113777.6|113727.6|113770.4|113720.4|12
1738636850000|2025-02-04 02:40:50|113774.2|113724.2|113773.7|113723.7|113774.2|113724.2|113773.6|113723.6|3
1738636860000|2025-02-04 02:41:00|113773.9|113723.9|113774.7|113724.7|113774.9|113724.9|113773.8|113723.8|6
1738636870000|2025-02-04 02:41:10|113774.5|113724.5|113771.5|113721.5|113774.5|113724.5|113770.4|113720.4|7
1738636880000|2025-02-04 02:41:20|113771.2|113721.2|113770.7|113720.7|113771.2|113721.2|113769.9|113719.9|8
1738636890000|2025-02-04 02:41:30|113770|113720|113772.8|113722.8|113773.2|113723.2|113767.6|113717.6|16
1738636900000|2025-02-04 02:41:40|113773.1|113723.1|113771.1|113721.1|113773.1|113723.1|113765.1|113715.1|16
1738636910000|2025-02-04 02:41:50|113772.7|113722.7|113771.1|113721.1|113773.8|113723.8|113769.4|113719.4|16
1738636920000|2025-02-04 02:42:00|113772.6|113722.6|113776.5|113726.5|113778.8|113728.8|113771.4|113721.4|11
1738636930000|2025-02-04 02:42:10|113775.3|113725.3|113775|113725|113776.2|113726.2|113772.4|113722.4|11
1738636940000|2025-02-04 02:42:20|113773.8|113723.8|113773.8|113723.8|113774.9|113724.9|113769.6|113719.6|14
1738636950000|2025-02-04 02:42:30|113771|113721|113772.3|113722.3|113772.3|113722.3|113763.1|113713.1|17
1738636960000|2025-02-04 02:42:40|113772.7|113722.7|113769.9|113719.9|113773.7|113723.7|113769.3|113719.3|17
1738636970000|2025-02-04 02:42:50|113768.3|113718.3|113770.6|113720.6|113771.5|113721.5|113767.9|113717.9|10
1738636980000|2025-02-04 02:43:00|113771|113721|113770.8|113720.8|113771.5|113721.5|113770.6|113720.6|5
1738636990000|2025-02-04 02:43:10|113770.6|113720.6|113770.2|113720.2|113771|113721|113770.2|113720.2|6
1738637000000|2025-02-04 02:43:20|113768.9|113718.9|113765.3|113715.3|113769.7|113719.7|113754.6|113704.6|31
1738637010000|2025-02-04 02:43:30|113763.5|113713.5|113765|113715|113765.5|113715.5|113762.2|113712.2|19
1738637020000|2025-02-04 02:43:40|113764.2|113714.2|113769|113719|113770.3|113720.3|113756.2|113706.2|20
1738637030000|2025-02-04 02:43:50|113770.3|113720.3|113772|113722|113772.8|113722.8|113764.3|113714.3|19
1738637040000|2025-02-04 02:44:00|113772.1|113722.1|113775.4|113725.4|113777.6|113727.6|113772|113722|11
1738637050000|2025-02-04 02:44:10|113773.8|113723.8|113773.7|113723.7|113775.4|113725.4|113772.4|113722.4|7
1738637060000|2025-02-04 02:44:20|113775.3|113725.3|113767.6|113717.6|113776.3|113726.3|113755.7|113705.7|18
1738637070000|2025-02-04 02:44:30|113767.7|113717.7|113767.7|113717.7|113767.8|113717.8|113767.6|113717.6|4
1738637080000|2025-02-04 02:44:40|113767.6|113717.6|113767.5|113717.5|113767.6|113717.6|113767.4|113717.4|4
1738637090000|2025-02-04 02:44:50|113767.8|113717.8|113769.7|113719.7|113769.7|113719.7|113767|113717|11
1738637100000|2025-02-04 02:45:00|113770.1|113720.1|113763.4|113713.4|113770.2|113720.2|113762.8|113712.8|12
1738637110000|2025-02-04 02:45:10|113762.6|113712.6|113743.7|113693.7|113762.6|113712.6|113742.2|113692.2|32
1738637120000|2025-02-04 02:45:20|113742.2|113692.2|113741.8|113691.8|113747.2|113697.2|113741.5|113691.5|14
1738637130000|2025-02-04 02:45:30|113740.1|113690.1|113741|113691|113742.6|113692.6|113739.8|113689.8|24
1738637140000|2025-02-04 02:45:40|113742.6|113692.6|113744|113694|113744.1|113694.1|113741|113691|22
1738637150000|2025-02-04 02:45:50|113744.4|113694.4|113745.1|113695.1|113747.7|113697.7|113742.3|113692.3|12
1738637160000|2025-02-04 02:46:00|113743.8|113693.8|113738.9|113688.9|113743.8|113693.8|113737.3|113687.3|13
1738637170000|2025-02-04 02:46:10|113739|113689|113741.4|113691.4|113742.3|113692.3|113739|113689|14
1738637180000|2025-02-04 02:46:20|113740.2|113690.2|113741.9|113691.9|113744|113694|113738.9|113688.9|22
1738637190000|2025-02-04 02:46:30|113741.6|113691.6|113745.5|113695.5|113748.6|113698.6|113736.7|113686.7|16
1738637200000|2025-02-04 02:46:40|113744.3|113694.3|113745.3|113695.3|113747.4|113697.4|113743.4|113693.4|15
1738637210000|2025-02-04 02:46:50|113744.1|113694.1|113745.5|113695.5|113746.4|113696.4|113743.6|113693.6|13
1738637220000|2025-02-04 02:47:00|113745.6|113695.6|113745|113695|113745.6|113695.6|113742.7|113692.7|9
1738637230000|2025-02-04 02:47:10|113743.8|113693.8|113741.1|113691.1|113744.6|113694.6|113738.4|113688.4|12
1738637240000|2025-02-04 02:47:20|113741.8|113691.8|113742.4|113692.4|113744.1|113694.1|113738.9|113688.9|19
1738637250000|2025-02-04 02:47:30|113741.3|113691.3|113742.8|113692.8|113742.8|113692.8|113740.1|113690.1|16
1738637260000|2025-02-04 02:47:40|113741.6|113691.6|113741|113691|113741.9|113691.9|113738.8|113688.8|11
1738637270000|2025-02-04 02:47:50|113739.6|113689.6|113742.1|113692.1|113742.1|113692.1|113739.1|113689.1|11
1738637280000|2025-02-04 02:48:00|113743.1|113693.1|113742.3|113692.3|113743.7|113693.7|113742.3|113692.3|8
1738637290000|2025-02-04 02:48:10|113743.6|113693.6|113741.4|113691.4|113743.6|113693.6|113738.8|113688.8|14
1738637300000|2025-02-04 02:48:20|113741.6|113691.6|113738.9|113688.9|113741.8|113691.8|113738.7|113688.7|9
1738637310000|2025-02-04 02:48:30|113735.7|113685.7|113737.4|113687.4|113737.4|113687.4|113727.4|113677.4|8
1738637320000|2025-02-04 02:48:40|113736.2|113686.2|113728.1|113678.1|113738.2|113688.2|113719.3|113669.3|30
1738637330000|2025-02-04 02:48:50|113729.2|113679.2|113733.2|113683.2|113733.2|113683.2|113720.3|113670.3|29
1738637340000|2025-02-04 02:49:00|113732.2|113682.2|113729|113679|113733.4|113683.4|113720.3|113670.3|32
1738637350000|2025-02-04 02:49:10|113729.5|113679.5|113737.2|113687.2|113737.2|113687.2|113725.6|113675.6|15
1738637360000|2025-02-04 02:49:20|113736.9|113686.9|113737.6|113687.6|113739.1|113689.1|113736.8|113686.8|10
1738637370000|2025-02-04 02:49:30|113737.7|113687.7|113738.8|113688.8|113739.1|113689.1|113737.7|113687.7|7
1738637380000|2025-02-04 02:49:40|113738.7|113688.7|113738.8|113688.8|113740.2|113690.2|113738.6|113688.6|10
1738637390000|2025-02-04 02:49:50|113739.2|113689.2|113738.7|113688.7|113739.2|113689.2|113738.7|113688.7|3
1738637400000|2025-02-04 02:50:00|113739.3|113689.3|113737.1|113687.1|113740|113690|113737.1|113687.1|10
1738637410000|2025-02-04 02:50:10|113738.9|113688.9|113738.5|113688.5|113739.9|113689.9|113737.3|113687.3|8
1738637420000|2025-02-04 02:50:20|113738.7|113688.7|113739.8|113689.8|113739.8|113689.8|113737.6|113687.6|8
1738637430000|2025-02-04 02:50:30|113739|113689|113734.9|113684.9|113739.3|113689.3|113732|113682|12
1738637440000|2025-02-04 02:50:40|113735.9|113685.9|113732.5|113682.5|113735.9|113685.9|113723.6|113673.6|27
1738637450000|2025-02-04 02:50:50|113732.4|113682.4|113724.9|113674.9|113733.8|113683.8|113724.9|113674.9|10
1738637460000|2025-02-04 02:51:00|113721.3|113671.3|113718.2|113668.2|113721.4|113671.4|113716.7|113666.7|12
1738637470000|2025-02-04 02:51:10|113719.3|113669.3|113710.9|113660.9|113719.3|113669.3|113705.5|113655.5|13
1738637480000|2025-02-04 02:51:20|113711.4|113661.4|113712.6|113662.6|113713.9|113663.9|113710.1|113660.1|17
1738637490000|2025-02-04 02:51:30|113712.9|113662.9|113711.5|113661.5|113712.9|113662.9|113711.5|113661.5|9
1738637500000|2025-02-04 02:51:40|113708.8|113658.8|113711.2|113661.2|113712.3|113662.3|113708.8|113658.8|9
1738637510000|2025-02-04 02:51:50|113713.1|113663.1|113714.1|113664.1|113719.1|113669.1|113710.1|113660.1|24
1738637520000|2025-02-04 02:52:00|113715.6|113665.6|113719.1|113669.1|113719.7|113669.7|113715.6|113665.6|24
1738637530000|2025-02-04 02:52:10|113716.8|113666.8|113713.3|113663.3|113717.6|113667.6|113712.6|113662.6|14
1738637540000|2025-02-04 02:52:20|113713.8|113663.8|113711.2|113661.2|113714|113664|113706.6|113656.6|15
1738637550000|2025-02-04 02:52:30|113710.3|113660.3|113711.8|113661.8|113712.4|113662.4|113710.3|113660.3|12
1738637560000|2025-02-04 02:52:40|113714.1|113664.1|113711.9|113661.9|113714.2|113664.2|113711.8|113661.8|9
1738637570000|2025-02-04 02:52:50|113712.5|113662.5|113710.4|113660.4|113713.6|113663.6|113710.3|113660.3|19
1738637580000|2025-02-04 02:53:00|113711.8|113661.8|113709.4|113659.4|113714.1|113664.1|113709.3|113659.3|15
1738637590000|2025-02-04 02:53:10|113711.4|113661.4|113714.1|113664.1|113718.2|113668.2|113710.8|113660.8|17
1738637600000|2025-02-04 02:53:20|113715.3|113665.3|113714.3|113664.3|113718|113668|113713.2|113663.2|22
1738637610000|2025-02-04 02:53:30|113715.5|113665.5|113713|113663|113719.6|113669.6|113710.4|113660.4|21
1738637620000|2025-02-04 02:53:40|113714.2|113664.2|113716|113666|113716.6|113666.6|113712.4|113662.4|32
1738637630000|2025-02-04 02:53:50|113717.2|113667.2|113719.9|113669.9|113719.9|113669.9|113714.1|113664.1|37
1738637640000|2025-02-04 02:54:00|113720|113670|113719.4|113669.4|113723.2|113673.2|113719.4|113669.4|30
1738637650000|2025-02-04 02:54:10|113720.1|113670.1|113719.6|113669.6|113721.6|113671.6|113719.4|113669.4|29
1738637660000|2025-02-04 02:54:20|113720.3|113670.3|113718.4|113668.4|113721.8|113671.8|113716.7|113666.7|41
1738637670000|2025-02-04 02:54:30|113719.6|113669.6|113722.2|113672.2|113722.2|113672.2|113717.1|113667.1|31
1738637680000|2025-02-04 02:54:40|113719.1|113669.1|113713.2|113663.2|113720.1|113670.1|113712.2|113662.2|35
1738637690000|2025-02-04 02:54:50|113712.3|113662.3|113712.7|113662.7|113715.6|113665.6|113711.9|113661.9|18
1738637700000|2025-02-04 02:55:00|113712.3|113662.3|113713|113663|113713|113663|113711.4|113661.4|8
1738637710000|2025-02-04 02:55:10|113713.9|113663.9|113716.6|113666.6|113716.6|113666.6|113710.6|113660.6|18
1738637720000|2025-02-04 02:55:20|113717.7|113667.7|113717.4|113667.4|113719.4|113669.4|113711.9|113661.9|43
1738637730000|2025-02-04 02:55:30|113718.5|113668.5|113727.8|113677.8|113727.8|113677.8|113717.3|113667.3|30
1738637740000|2025-02-04 02:55:40|113729.2|113679.2|113732.1|113682.1|113732.1|113682.1|113727.9|113677.9|10
1738637750000|2025-02-04 02:55:50|113732.3|113682.3|113732.5|113682.5|113732.6|113682.6|113732.3|113682.3|4
1738637760000|2025-02-04 02:56:00|113734|113684|113736.3|113686.3|113736.7|113686.7|113733.8|113683.8|21
1738637770000|2025-02-04 02:56:10|113735.1|113685.1|113735.7|113685.7|113736.4|113686.4|113734.3|113684.3|12
1738637780000|2025-02-04 02:56:20|113734.4|113684.4|113733.3|113683.3|113736.3|113686.3|113733.3|113683.3|7
1738637790000|2025-02-04 02:56:30|113733.4|113683.4|113731.1|113681.1|113733.7|113683.7|113726.7|113676.7|7
1738637800000|2025-02-04 02:56:40|113731|113681|113731.5|113681.5|113731.8|113681.8|113731|113681|6
1738637810000|2025-02-04 02:56:50|113730.7|113680.7|113730.8|113680.8|113731.2|113681.2|113730.7|113680.7|5
1738637820000|2025-02-04 02:57:00|113730.5|113680.5|113710.8|113660.8|113730.7|113680.7|113704.6|113654.6|18
1738637830000|2025-02-04 02:57:10|113711|113661|113707.2|113657.2|113711|113661|113703.7|113653.7|14
1738637840000|2025-02-04 02:57:20|113708.8|113658.8|113704|113654|113710.3|113660.3|113701.9|113651.9|28
1738637850000|2025-02-04 02:57:30|113703.9|113653.9|113706.4|113656.4|113708.3|113658.3|113701.8|113651.8|25
1738637860000|2025-02-04 02:57:40|113706.1|113656.1|113706|113656|113708|113658|113701.3|113651.3|24
1738637870000|2025-02-04 02:57:50|113705.9|113655.9|113699|113649|113706.9|113656.9|113699|113649|29
1738637880000|2025-02-04 02:58:00|113700|113650|113706.7|113656.7|113708|113658|113700|113650|28
1738637890000|2025-02-04 02:58:10|113705.4|113655.4|113704.1|113654.1|113708.9|113658.9|113699.3|113649.3|27
1738637900000|2025-02-04 02:58:20|113705.4|113655.4|113700.5|113650.5|113706|113656|113698.8|113648.8|22
1738637910000|2025-02-04 02:58:30|113703.2|113653.2|113706.8|113656.8|113707.5|113657.5|113702.4|113652.4|16
1738637920000|2025-02-04 02:58:40|113706.7|113656.7|113704.4|113654.4|113707.5|113657.5|113704.4|113654.4|7
1738637930000|2025-02-04 02:58:50|113706.6|113656.6|113706.4|113656.4|113707.1|113657.1|113705.2|113655.2|11
1738637940000|2025-02-04 02:59:00|113706.2|113656.2|113707.2|113657.2|113707.3|113657.3|113706.2|113656.2|8
1738637950000|2025-02-04 02:59:10|113706.1|113656.1|113706.3|113656.3|113706.5|113656.5|113705|113655|8
1738637960000|2025-02-04 02:59:20|113707.1|113657.1|113706|113656|113707.1|113657.1|113705|113655|8
1738637970000|2025-02-04 02:59:30|113706.2|113656.2|113706.8|113656.8|113708.4|113658.4|113705|113655|14
1738637980000|2025-02-04 02:59:40|113706.5|113656.5|113709.2|113659.2|113710.1|113660.1|113706.5|113656.5|14
1738637990000|2025-02-04 02:59:50|113710.9|113660.9|113709.8|113659.8|113712|113662|113706.5|113656.5|10
1738638000000|2025-02-04 03:00:00|113711.7|113661.7|113710.3|113660.3|113712.2|113662.2|113707.6|113657.6|22
1738638010000|2025-02-04 03:00:10|113708.8|113658.8|113707|113657|113710.4|113660.4|113705|113655|20
1738638020000|2025-02-04 03:00:20|113707.1|113657.1|113704.9|113654.9|113708.8|113658.8|113700|113650|21
1738638030000|2025-02-04 03:00:30|113706.5|113656.5|113704.1|113654.1|113706.7|113656.7|113704.1|113654.1|15
1738638040000|2025-02-04 03:00:40|113704.5|113654.5|113706.6|113656.6|113706.6|113656.6|113704.1|113654.1|15
1738638050000|2025-02-04 03:00:50|113705.1|113655.1|113702.7|113652.7|113705.9|113655.9|113698.8|113648.8|12
1738638060000|2025-02-04 03:01:00|113700.5|113650.5|113702.4|113652.4|113703.5|113653.5|113696.3|113646.3|8
1738638070000|2025-02-04 03:01:10|113701.1|113651.1|113680.4|113630.4|113701.1|113651.1|113677.7|113627.7|40
1738638080000|2025-02-04 03:01:20|113678.5|113628.5|113685.2|113635.2|113685.8|113635.8|113677.2|113627.2|21
1738638090000|2025-02-04 03:01:30|113684.2|113634.2|113681.3|113631.3|113687.4|113637.4|113678.6|113628.6|42
1738638100000|2025-02-04 03:01:40|113678.5|113628.5|113685.4|113635.4|113686.8|113636.8|113678.5|113628.5|25
1738638110000|2025-02-04 03:01:50|113684.2|113634.2|113683|113633|113685|113635|113681.4|113631.4|13
1738638120000|2025-02-04 03:02:00|113681.4|113631.4|113674.7|113624.7|113681.8|113631.8|113674.7|113624.7|39
1738638130000|2025-02-04 03:02:10|113677.8|113627.8|113679.2|113629.2|113681.5|113631.5|113677.8|113627.8|15
1738638140000|2025-02-04 03:02:20|113679.6|113629.6|113680.4|113630.4|113680.5|113630.5|113675.1|113625.1|12
1738638150000|2025-02-04 03:02:30|113680.3|113630.3|113683.7|113633.7|113686.2|113636.2|113676.7|113626.7|18
1738638160000|2025-02-04 03:02:40|113686.5|113636.5|113679.1|113629.1|113689.3|113639.3|113678.2|113628.2|20
1738638170000|2025-02-04 03:02:50|113676.9|113626.9|113688.1|113638.1|113691.6|113641.6|113676.9|113626.9|17
1738638180000|2025-02-04 03:03:00|113685|113635|113687.9|113637.9|113688.9|113638.9|113685|113635|27
1738638190000|2025-02-04 03:03:10|113685.6|113635.6|113704.5|113654.5|113704.5|113654.5|113685.6|113635.6|33
1738638200000|2025-02-04 03:03:20|113704.2|113654.2|113705.2|113655.2|113706.9|113656.9|113701|113651|11
1738638210000|2025-02-04 03:03:30|113706.7|113656.7|113709.3|113659.3|113710.6|113660.6|113706.5|113656.5|12
1738638220000|2025-02-04 03:03:40|113710.7|113660.7|113703.5|113653.5|113710.8|113660.8|113703.5|113653.5|7
1738638230000|2025-02-04 03:03:50|113703.4|113653.4|113706.5|113656.5|113706.5|113656.5|113700.8|113650.8|19
1738638240000|2025-02-04 03:04:00|113701.4|113651.4|113706.3|113656.3|113712.2|113662.2|113701.4|113651.4|24
1738638250000|2025-02-04 03:04:10|113707.8|113657.8|113702.8|113652.8|113707.8|113657.8|113702.8|113652.8|7
1738638260000|2025-02-04 03:04:20|113701.6|113651.6|113704.1|113654.1|113705.8|113655.8|113698.5|113648.5|20
1738638270000|2025-02-04 03:04:30|113705.2|113655.2|113708.1|113658.1|113709.7|113659.7|113704.3|113654.3|18
1738638280000|2025-02-04 03:04:40|113708.2|113658.2|113707.9|113657.9|113708.2|113658.2|113705|113655|11
1738638290000|2025-02-04 03:04:50|113708.1|113658.1|113707.9|113657.9|113708.9|113658.9|113705.2|113655.2|12
1738638300000|2025-02-04 03:05:00|113705.3|113655.3|113708.3|113658.3|113709.1|113659.1|113705.3|113655.3|9
1738638310000|2025-02-04 03:05:10|113708.7|113658.7|113708.1|113658.1|113708.7|113658.7|113708.1|113658.1|3
1738638320000|2025-02-04 03:05:20|113708|113658|113712.6|113662.6|113712.6|113662.6|113707.9|113657.9|6
1738638330000|2025-02-04 03:05:30|113711.4|113661.4|113710.7|113660.7|113712.8|113662.8|113708.7|113658.7|15
1738638340000|2025-02-04 03:05:40|113711.8|113661.8|113710.5|113660.5|113711.8|113661.8|113708.8|113658.8|7
1738638350000|2025-02-04 03:05:50|113709.3|113659.3|113711.5|113661.5|113712.2|113662.2|113709.3|113659.3|9
1738638360000|2025-02-04 03:06:00|113710.3|113660.3|113707.5|113657.5|113711.2|113661.2|113703.5|113653.5|19
1738638370000|2025-02-04 03:06:10|113706.3|113656.3|113705.9|113655.9|113710.4|113660.4|113705.1|113655.1|7
1738638380000|2025-02-04 03:06:20|113707.9|113657.9|113697|113647|113710.1|113660.1|113697|113647|19
1738638390000|2025-02-04 03:06:30|113689.7|113639.7|113692.3|113642.3|113697|113647|113686.1|113636.1|46
1738638400000|2025-02-04 03:06:40|113691|113641|113689.6|113639.6|113692.2|113642.2|113682.6|113632.6|37
1738638410000|2025-02-04 03:06:50|113691.9|113641.9|113692.4|113642.4|113696|113646|113685|113635|18
1738638420000|2025-02-04 03:07:00|113689.3|113639.3|113689.6|113639.6|113692.7|113642.7|113682.8|113632.8|36
1738638430000|2025-02-04 03:07:10|113689.3|113639.3|113684.1|113634.1|113690.3|113640.3|113680.4|113630.4|19
1738638440000|2025-02-04 03:07:20|113684.9|113634.9|113687.5|113637.5|113693.6|113643.6|113681|113631|28
1738638450000|2025-02-04 03:07:30|113686.1|113636.1|113683.2|113633.2|113687.6|113637.6|113679.2|113629.2|26
1738638460000|2025-02-04 03:07:40|113678.6|113628.6|113686.6|113636.6|113687.9|113637.9|113676.4|113626.4|16
1738638470000|2025-02-04 03:07:50|113686.4|113636.4|113685.9|113635.9|113686.6|113636.6|113685.9|113635.9|3
1738638480000|2025-02-04 03:08:00|113686.4|113636.4|113686.4|113636.4|113689.5|113639.5|113682.6|113632.6|27
1738638490000|2025-02-04 03:08:10|113684.5|113634.5|113682.7|113632.7|113692.8|113642.8|113681.1|113631.1|32
1738638500000|2025-02-04 03:08:20|113682.4|113632.4|113680.6|113630.6|113688|113638|113679.5|113629.5|28
1738638510000|2025-02-04 03:08:30|113681.8|113631.8|113687.8|113637.8|113691.7|113641.7|113681.8|113631.8|26
1738638520000|2025-02-04 03:08:40|113686.2|113636.2|113684.2|113634.2|113693.4|113643.4|113684.2|113634.2|21
1738638530000|2025-02-04 03:08:50|113686.1|113636.1|113694|113644|113694.9|113644.9|113685.3|113635.3|21
1738638540000|2025-02-04 03:09:00|113703|113653|113705.4|113655.4|113706.1|113656.1|113703|113653|11
1738638550000|2025-02-04 03:09:10|113705.3|113655.3|113705.3|113655.3|113705.3|113655.3|113705.3|113655.3|1
1738638560000|2025-02-04 03:09:20|113705.2|113655.2|113706.3|113656.3|113706.3|113656.3|113705.2|113655.2|2
1738638570000|2025-02-04 03:09:30|113706.6|113656.6|113706.5|113656.5|113706.6|113656.6|113706.5|113656.5|2
1738638580000|2025-02-04 03:09:40|113704.8|113654.8|113707.7|113657.7|113707.7|113657.7|113704.8|113654.8|6
1738638590000|2025-02-04 03:09:50|113707.9|113657.9|113707.6|113657.6|113709.5|113659.5|113705.7|113655.7|8
1738638600000|2025-02-04 03:10:00|113707.5|113657.5|113707|113657|113708.7|113658.7|113706.5|113656.5|7
1738638610000|2025-02-04 03:10:10|113707.1|113657.1|113708.4|113658.4|113709.4|113659.4|113707|113657|7
1738638620000|2025-02-04 03:10:20|113709|113659|113711.6|113661.6|113712.8|113662.8|113706.6|113656.6|16
1738638630000|2025-02-04 03:10:30|113708.8|113658.8|113709.1|113659.1|113710.7|113660.7|113707.1|113657.1|7
1738638640000|2025-02-04 03:10:40|113708.7|113658.7|113705.6|113655.6|113710.5|113660.5|113705.4|113655.4|11
1738638650000|2025-02-04 03:10:50|113705.9|113655.9|113708.3|113658.3|113708.4|113658.4|113705.9|113655.9|7
1738638660000|2025-02-04 03:11:00|113708.4|113658.4|113707.9|113657.9|113710|113660|113707.9|113657.9|5
1738638670000|2025-02-04 03:11:10|113706.6|113656.6|113707.7|113657.7|113708.6|113658.6|113705.4|113655.4|14
1738638680000|2025-02-04 03:11:20|113705.2|113655.2|113704.8|113654.8|113707|113657|113704.8|113654.8|6
1738638690000|2025-02-04 03:11:30|113705.1|113655.1|113704.8|113654.8|113705.1|113655.1|113704.8|113654.8|2
1738638700000|2025-02-04 03:11:40|113704.7|113654.7|113703.6|113653.6|113705.6|113655.6|113695.3|113645.3|19
1738638710000|2025-02-04 03:11:50|113702.4|113652.4|113703.7|113653.7|113703.7|113653.7|113696.8|113646.8|15
1738638720000|2025-02-04 03:12:00|113702.4|113652.4|113707.8|113657.8|113708.5|113658.5|113699.7|113649.7|15
1738638730000|2025-02-04 03:12:10|113708.1|113658.1|113706.9|113656.9|113710.2|113660.2|113706.9|113656.9|6
1738638740000|2025-02-04 03:12:20|113706.3|113656.3|113706.9|113656.9|113708.9|113658.9|113706.3|113656.3|9
1738638750000|2025-02-04 03:12:30|113706.1|113656.1|113705.5|113655.5|113708.3|113658.3|113705.5|113655.5|9
1738638760000|2025-02-04 03:12:40|113706.3|113656.3|113707.2|113657.2|113707.8|113657.8|113705.6|113655.6|9
1738638770000|2025-02-04 03:12:50|113705.5|113655.5|113707.8|113657.8|113708.1|113658.1|113705.5|113655.5|4
1738638780000|2025-02-04 03:13:00|113707.5|113657.5|113706.1|113656.1|113707.6|113657.6|113706.1|113656.1|3
1738638790000|2025-02-04 03:13:10|113706.2|113656.2|113706.3|113656.3|113708.5|113658.5|113706|113656|6
1738638800000|2025-02-04 03:13:20|113705.3|113655.3|113705|113655|113705.3|113655.3|113705|113655|2
1738638810000|2025-02-04 03:13:30|113704.9|113654.9|113702|113652|113704.9|113654.9|113693.1|113643.1|10
1738638820000|2025-02-04 03:13:40|113707.9|113657.9|113706.5|113656.5|113707.9|113657.9|113706.1|113656.1|6
1738638830000|2025-02-04 03:13:50|113706.4|113656.4|113709.5|113659.5|113709.6|113659.6|113700|113650|14
1738638840000|2025-02-04 03:14:00|113709.4|113659.4|113709.6|113659.6|113712.7|113662.7|113709|113659|13
1738638850000|2025-02-04 03:14:10|113708.6|113658.6|113712|113662|113712|113662|113708.2|113658.2|6
1738638860000|2025-02-04 03:14:20|113709.8|113659.8|113711.5|113661.5|113712.9|113662.9|113709.8|113659.8|12
1738638870000|2025-02-04 03:14:30|113712.2|113662.2|113710.4|113660.4|113712.2|113662.2|113709.1|113659.1|8
1738638880000|2025-02-04 03:14:40|113710.6|113660.6|113708.2|113658.2|113711|113661|113706.2|113656.2|13
1738638890000|2025-02-04 03:14:50|113705.6|113655.6|113710.1|113660.1|113711.9|113661.9|113705.6|113655.6|15
1738638900000|2025-02-04 03:15:00|113710.2|113660.2|113717.3|113667.3|113718|113668|113707.9|113657.9|16
1738638910000|2025-02-04 03:15:10|113715.7|113665.7|113712.4|113662.4|113715.7|113665.7|113709.6|113659.6|11
1738638920000|2025-02-04 03:15:20|113711.9|113661.9|113713.4|113663.4|113717.6|113667.6|113711.9|113661.9|17
1738638930000|2025-02-04 03:15:30|113716|113666|113716.4|113666.4|113716.4|113666.4|113711.1|113661.1|24
1738638940000|2025-02-04 03:15:40|113715.3|113665.3|113714.2|113664.2|113717.3|113667.3|113711.1|113661.1|21
1738638950000|2025-02-04 03:15:50|113715.2|113665.2|113716.1|113666.1|113716.9|113666.9|113712.6|113662.6|24
1738638960000|2025-02-04 03:16:00|113714.8|113664.8|113714.9|113664.9|113715.9|113665.9|113711.7|113661.7|16
1738638970000|2025-02-04 03:16:10|113713.7|113663.7|113714.2|113664.2|113717.6|113667.6|113712.1|113662.1|21
1738638980000|2025-02-04 03:16:20|113716.1|113666.1|113716.8|113666.8|113716.8|113666.8|113712.6|113662.6|15
1738638990000|2025-02-04 03:16:30|113718|113668|113714.5|113664.5|113718|113668|113710.2|113660.2|24
1738639000000|2025-02-04 03:16:40|113713.3|113663.3|113717.3|113667.3|113718.3|113668.3|113711.9|113661.9|16
1738639010000|2025-02-04 03:16:50|113714.5|113664.5|113716.4|113666.4|113717.3|113667.3|113714.5|113664.5|13
1738639020000|2025-02-04 03:17:00|113715.9|113665.9|113714.8|113664.8|113717.3|113667.3|113710|113660|14
1738639030000|2025-02-04 03:17:10|113713.7|113663.7|113713.2|113663.2|113715.9|113665.9|113709.6|113659.6|12
1738639040000|2025-02-04 03:17:20|113712.9|113662.9|113710.5|113660.5|113713.3|113663.3|113710.5|113660.5|7
1738639050000|2025-02-04 03:17:30|113710.8|113660.8|113710.3|113660.3|113712.2|113662.2|113709.8|113659.8|9
1738639060000|2025-02-04 03:17:40|113711.8|113661.8|113710.8|113660.8|113714.2|113664.2|113710.3|113660.3|12
1738639070000|2025-02-04 03:17:50|113707.8|113657.8|113711.5|113661.5|113711.5|113661.5|113707.8|113657.8|9
1738639080000|2025-02-04 03:18:00|113711.6|113661.6|113706.2|113656.2|113712.8|113662.8|113706.2|113656.2|14
1738639090000|2025-02-04 03:18:10|113706.8|113656.8|113710.2|113660.2|113710.2|113660.2|113706.8|113656.8|9
1738639100000|2025-02-04 03:18:20|113710.5|113660.5|113714.7|113664.7|113720.1|113670.1|113710.5|113660.5|27
1738639110000|2025-02-04 03:18:30|113715.9|113665.9|113716.2|113666.2|113719.5|113669.5|113713.7|113663.7|15
1738639120000|2025-02-04 03:18:40|113714.8|113664.8|113715.4|113665.4|113717.5|113667.5|113714.4|113664.4|16
1738639130000|2025-02-04 03:18:50|113716.7|113666.7|113717.3|113667.3|113718.8|113668.8|113712.2|113662.2|16
1738639140000|2025-02-04 03:19:00|113717.5|113667.5|113716.8|113666.8|113719.1|113669.1|113715.9|113665.9|11
1738639150000|2025-02-04 03:19:10|113717.5|113667.5|113715.7|113665.7|113719.2|113669.2|113715.2|113665.2|9
1738639160000|2025-02-04 03:19:20|113715.8|113665.8|113715.1|113665.1|113719.1|113669.1|113715.1|113665.1|12
1738639170000|2025-02-04 03:19:30|113715.7|113665.7|113715.7|113665.7|113717.7|113667.7|113715.2|113665.2|10
1738639180000|2025-02-04 03:19:40|113715.5|113665.5|113716.8|113666.8|113722|113672|113715.5|113665.5|18
1738639190000|2025-02-04 03:19:50|113718.2|113668.2|113716.1|113666.1|113719.6|113669.6|113714.6|113664.6|16
1738639200000|2025-02-04 03:20:00|113716.6|113666.6|113717.7|113667.7|113720.6|113670.6|113715.7|113665.7|36
1738639210000|2025-02-04 03:20:10|113718.8|113668.8|113719|113669|113720.8|113670.8|113715.7|113665.7|26
1738639220000|2025-02-04 03:20:20|113720.9|113670.9|113719.9|113669.9|113721.5|113671.5|113714.8|113664.8|52
1738639230000|2025-02-04 03:20:30|113719|113669|113716.3|113666.3|113720.1|113670.1|113712.9|113662.9|33
1738639240000|2025-02-04 03:20:40|113713.9|113663.9|113724.1|113674.1|113728.7|113678.7|113713.3|113663.3|20
1738639250000|2025-02-04 03:20:50|113724.5|113674.5|113721.3|113671.3|113725.9|113675.9|113719.6|113669.6|19
1738639260000|2025-02-04 03:21:00|113723.9|113673.9|113721.3|113671.3|113726.8|113676.8|113718.9|113668.9|14
1738639270000|2025-02-04 03:21:10|113720.7|113670.7|113719.1|113669.1|113720.7|113670.7|113716.4|113666.4|9
1738639280000|2025-02-04 03:21:20|113717.2|113667.2|113718.2|113668.2|113721.5|113671.5|113716.8|113666.8|23
1738639290000|2025-02-04 03:21:30|113719.8|113669.8|113721.8|113671.8|113722.3|113672.3|113716.7|113666.7|36
1738639300000|2025-02-04 03:21:40|113719.7|113669.7|113718.5|113668.5|113722.6|113672.6|113717.2|113667.2|29
1738639310000|2025-02-04 03:21:50|113717.2|113667.2|113725.4|113675.4|113725.4|113675.4|113717.1|113667.1|28
1738639320000|2025-02-04 03:22:00|113723.9|113673.9|113731.1|113681.1|113731.5|113681.5|113722.4|113672.4|18
1738639330000|2025-02-04 03:22:10|113731.6|113681.6|113730.8|113680.8|113734.1|113684.1|113729.4|113679.4|7
1738639340000|2025-02-04 03:22:20|113732|113682|113729.7|113679.7|113732|113682|113720|113670|23
1738639350000|2025-02-04 03:22:30|113728.5|113678.5|113729|113679|113730.6|113680.6|113728.3|113678.3|9
1738639360000|2025-02-04 03:22:40|113727.5|113677.5|113739.1|113689.1|113739.1|113689.1|113721.9|113671.9|14
1738639370000|2025-02-04 03:22:50|113738.7|113688.7|113738.3|113688.3|113738.7|113688.7|113738.2|113688.2|3
1738639380000|2025-02-04 03:23:00|113739.4|113689.4|113747.6|113697.6|113748.1|113698.1|113737.8|113687.8|16
1738639390000|2025-02-04 03:23:10|113745.5|113695.5|113743.7|113693.7|113745.5|113695.5|113743|113693|8
1738639400000|2025-02-04 03:23:20|113743.8|113693.8|113743.5|113693.5|113743.8|113693.8|113743.5|113693.5|4
1738639410000|2025-02-04 03:23:30|113742.4|113692.4|113742.1|113692.1|113742.4|113692.4|113742.1|113692.1|3
1738639420000|2025-02-04 03:23:40|113741.2|113691.2|113741.1|113691.1|113741.5|113691.5|113736.9|113686.9|9
1738639430000|2025-02-04 03:23:50|113741.3|113691.3|113740.3|113690.3|113741.5|113691.5|113740.3|113690.3|5
1738639440000|2025-02-04 03:24:00|113741.5|113691.5|113742.4|113692.4|113742.8|113692.8|113740.4|113690.4|6
1738639450000|2025-02-04 03:24:10|113744.6|113694.6|113744|113694|113745.6|113695.6|113742.8|113692.8|10
1738639460000|2025-02-04 03:24:20|113742.8|113692.8|113742.9|113692.9|113743|113693|113738.6|113688.6|6
1738639470000|2025-02-04 03:24:30|113745.5|113695.5|113742.5|113692.5|113745.6|113695.6|113742.5|113692.5|6
1738639480000|2025-02-04 03:24:40|113742.6|113692.6|113741.7|113691.7|113751.3|113701.3|113733.9|113683.9|21
1738639490000|2025-02-04 03:24:50|113742|113692|113743.7|113693.7|113744.8|113694.8|113742|113692|4
1738639500000|2025-02-04 03:25:00|113742.4|113692.4|113744|113694|113745|113695|113742.4|113692.4|4
1738639510000|2025-02-04 03:25:10|113742.5|113692.5|113735.6|113685.6|113745.3|113695.3|113735.6|113685.6|13
1738639520000|2025-02-04 03:25:20|113741.8|113691.8|113738.2|113688.2|113741.8|113691.8|113733|113683|11
1738639530000|2025-02-04 03:25:30|113738.6|113688.6|113738.8|113688.8|113739.7|113689.7|113737.6|113687.6|14
1738639540000|2025-02-04 03:25:40|113737.6|113687.6|113738|113688|113740.1|113690.1|113736.8|113686.8|19
1738639550000|2025-02-04 03:25:50|113736.8|113686.8|113736|113686|113738|113688|113735.1|113685.1|10
1738639560000|2025-02-04 03:26:00|113736.1|113686.1|113734.5|113684.5|113736.1|113686.1|113729.2|113679.2|10
1738639570000|2025-02-04 03:26:10|113734.4|113684.4|113734.4|113684.4|113734.4|113684.4|113734.4|113684.4|1
1738639580000|2025-02-04 03:26:20|113733.4|113683.4|113734.2|113684.2|113734.5|113684.5|113732.2|113682.2|9
1738639590000|2025-02-04 03:26:30|113733.6|113683.6|113734.6|113684.6|113736.5|113686.5|113733.5|113683.5|9
1738639600000|2025-02-04 03:26:40|113734.7|113684.7|113736.8|113686.8|113737|113687|113734.7|113684.7|7
1738639610000|2025-02-04 03:26:50|113735.8|113685.8|113733.6|113683.6|113735.8|113685.8|113733.6|113683.6|7
1738639620000|2025-02-04 03:27:00|113734.7|113684.7|113737.6|113687.6|113737.6|113687.6|113733.8|113683.8|13
1738639630000|2025-02-04 03:27:10|113735.9|113685.9|113734.1|113684.1|113737.8|113687.8|113733.2|113683.2|7
1738639640000|2025-02-04 03:27:20|113734.2|113684.2|113734.4|113684.4|113734.6|113684.6|113731.9|113681.9|8
1738639650000|2025-02-04 03:27:30|113735.2|113685.2|113734.5|113684.5|113735.5|113685.5|113734.5|113684.5|6
1738639660000|2025-02-04 03:27:40|113733|113683|113722.1|113672.1|113733.8|113683.8|113718.2|113668.2|26
1738639670000|2025-02-04 03:27:50|113719.7|113669.7|113722.1|113672.1|113722.9|113672.9|113718.9|113668.9|19
1738639680000|2025-02-04 03:28:00|113719.2|113669.2|113724.9|113674.9|113728.1|113678.1|113719.2|113669.2|16
1738639690000|2025-02-04 03:28:10|113727.1|113677.1|113727.9|113677.9|113729.3|113679.3|113724.3|113674.3|22
1738639700000|2025-02-04 03:28:20|113725.6|113675.6|113727.4|113677.4|113729.3|113679.3|113724.5|113674.5|21
1738639710000|2025-02-04 03:28:30|113726.8|113676.8|113726.5|113676.5|113727.6|113677.6|113723.6|113673.6|16
1738639720000|2025-02-04 03:28:40|113724.7|113674.7|113724|113674|113728.7|113678.7|113723.9|113673.9|13
1738639730000|2025-02-04 03:28:50|113725.2|113675.2|113727.8|113677.8|113732.7|113682.7|113722.7|113672.7|33
1738639740000|2025-02-04 03:29:00|113728.6|113678.6|113727.3|113677.3|113730.6|113680.6|113725.3|113675.3|16
1738639750000|2025-02-04 03:29:10|113724.8|113674.8|113722.7|113672.7|113728.1|113678.1|113722.3|113672.3|20
1738639760000|2025-02-04 03:29:20|113724.6|113674.6|113723|113673|113729.3|113679.3|113720.2|113670.2|36
1738639770000|2025-02-04 03:29:30|113724|113674|113725.1|113675.1|113729.8|113679.8|113719.7|113669.7|30
1738639780000|2025-02-04 03:29:40|113720.9|113670.9|113723|113673|113727.1|113677.1|113720.9|113670.9|23
1738639790000|2025-02-04 03:29:50|113724.2|113674.2|113728.2|113678.2|113728.5|113678.5|113724.2|113674.2|14
1738639800000|2025-02-04 03:30:00|113727|113677|113730.4|113680.4|113732.7|113682.7|113723.1|113673.1|26
1738639810000|2025-02-04 03:30:10|113731.6|113681.6|113746.2|113696.2|113748.6|113698.6|113731.6|113681.6|15
1738639820000|2025-02-04 03:30:20|113745|113695|113742.9|113692.9|113747.3|113697.3|113739.8|113689.8|19
1738639830000|2025-02-04 03:30:30|113743.5|113693.5|113742.1|113692.1|113744|113694|113741.2|113691.2|10
1738639840000|2025-02-04 03:30:40|113743.4|113693.4|113743.3|113693.3|113746.2|113696.2|113742.9|113692.9|13
1738639850000|2025-02-04 03:30:50|113743.1|113693.1|113741.9|113691.9|113743.1|113693.1|113741.9|113691.9|2
1738639860000|2025-02-04 03:31:00|113743.4|113693.4|113746.2|113696.2|113750|113700|113743.1|113693.1|21
1738639870000|2025-02-04 03:31:10|113748.6|113698.6|113748.1|113698.1|113749.7|113699.7|113746.3|113696.3|9
1738639880000|2025-02-04 03:31:20|113746.9|113696.9|113746.5|113696.5|113747.2|113697.2|113745|113695|10
1738639890000|2025-02-04 03:31:30|113747.7|113697.7|113752.1|113702.1|113756.2|113706.2|113747.7|113697.7|16
1738639900000|2025-02-04 03:31:40|113749.5|113699.5|113753.3|113703.3|113758.1|113708.1|113748.8|113698.8|30
1738639910000|2025-02-04 03:31:50|113754.8|113704.8|113751.7|113701.7|113755.3|113705.3|113749.9|113699.9|23
1738639920000|2025-02-04 03:32:00|113749.4|113699.4|113749.8|113699.8|113753.2|113703.2|113748.5|113698.5|20
1738639930000|2025-02-04 03:32:10|113751|113701|113753.9|113703.9|113759.2|113709.2|113750.9|113700.9|12
1738639940000|2025-02-04 03:32:20|113755.9|113705.9|113753.9|113703.9|113759.2|113709.2|113752.6|113702.6|23
1738639950000|2025-02-04 03:32:30|113755.9|113705.9|113756.4|113706.4|113759|113709|113753.5|113703.5|29
1738639960000|2025-02-04 03:32:40|113754.8|113704.8|113758.8|113708.8|113762.1|113712.1|113754.8|113704.8|23
1738639970000|2025-02-04 03:32:50|113759.4|113709.4|113759.4|113709.4|113759.4|113709.4|113759.4|113709.4|1
1738639980000|2025-02-04 03:33:00|113758.5|113708.5|113781.6|113731.6|113783.1|113733.1|113757.5|113707.5|29
1738639990000|2025-02-04 03:33:10|113780.4|113730.4|113818.3|113768.3|113832.4|113782.4|113780.2|113730.2|40
1738640000000|2025-02-04 03:33:20|113818|113768|113819|113769|113819|113769|113806.9|113756.9|58
1738640010000|2025-02-04 03:33:30|113813.2|113763.2|113811.1|113761.1|113815|113765|113809.5|113759.5|22
1738640020000|2025-02-04 03:33:40|113809.7|113759.7|113811.2|113761.2|113811.2|113761.2|113809.7|113759.7|6
1738640030000|2025-02-04 03:33:50|113811.1|113761.1|113812.3|113762.3|113812.3|113762.3|113811.1|113761.1|2
1738640040000|2025-02-04 03:34:00|113814|113764|113820.9|113770.9|113829.4|113779.4|113814|113764|23
1738640050000|2025-02-04 03:34:10|113822.2|113772.2|113825.5|113775.5|113825.5|113775.5|113822.2|113772.2|5
1738640060000|2025-02-04 03:34:20|113827.2|113777.2|113816.2|113766.2|113828.3|113778.3|113812.6|113762.6|35
1738640070000|2025-02-04 03:34:30|113819.2|113769.2|113815.5|113765.5|113823.1|113773.1|113813.3|113763.3|42
1738640080000|2025-02-04 03:34:40|113816.4|113766.4|113813|113763|113822.6|113772.6|113813|113763|25
1738640090000|2025-02-04 03:34:50|113817.2|113767.2|113810.6|113760.6|113817.5|113767.5|113810.2|113760.2|23
1738640100000|2025-02-04 03:35:00|113816.8|113766.8|113814.3|113764.3|113821.2|113771.2|113812.9|113762.9|31
1738640110000|2025-02-04 03:35:10|113812.3|113762.3|113803.1|113753.1|113814.3|113764.3|113799.8|113749.8|28
1738640120000|2025-02-04 03:35:20|113804.8|113754.8|113808.7|113758.7|113810.5|113760.5|113804.8|113754.8|10
1738640130000|2025-02-04 03:35:30|113811.2|113761.2|113808.7|113758.7|113811.2|113761.2|113804.4|113754.4|16
1738640140000|2025-02-04 03:35:40|113809.9|113759.9|113806.2|113756.2|113810.1|113760.1|113805|113755|21
1738640150000|2025-02-04 03:35:50|113809|113759|113802.3|113752.3|113809|113759|113799.9|113749.9|21
1738640160000|2025-02-04 03:36:00|113804.9|113754.9|113808|113758|113810.6|113760.6|113802|113752|20
1738640170000|2025-02-04 03:36:10|113810.2|113760.2|113802.3|113752.3|113810.2|113760.2|113802.3|113752.3|24
1738640180000|2025-02-04 03:36:20|113803.4|113753.4|113806.1|113756.1|113807.9|113757.9|113795.7|113745.7|30
1738640190000|2025-02-04 03:36:30|113809|113759|113806.4|113756.4|113813.4|113763.4|113804.4|113754.4|20
1738640200000|2025-02-04 03:36:40|113808.3|113758.3|113808.1|113758.1|113810.6|113760.6|113805.9|113755.9|17
1738640210000|2025-02-04 03:36:50|113810.2|113760.2|113807.8|113757.8|113810.2|113760.2|113804.8|113754.8|8
1738640220000|2025-02-04 03:37:00|113806.5|113756.5|113804.1|113754.1|113807.5|113757.5|113800.7|113750.7|20
1738640230000|2025-02-04 03:37:10|113805.2|113755.2|113808|113758|113809.2|113759.2|113805.2|113755.2|8
1738640240000|2025-02-04 03:37:20|113807.9|113757.9|113798.3|113748.3|113808.1|113758.1|113798.3|113748.3|24
1738640250000|2025-02-04 03:37:30|113799.8|113749.8|113804.8|113754.8|113809.3|113759.3|113796.2|113746.2|30
1738640260000|2025-02-04 03:37:40|113805.3|113755.3|113808.1|113758.1|113808.1|113758.1|113805.1|113755.1|13
1738640270000|2025-02-04 03:37:50|113806.9|113756.9|113806.4|113756.4|113808.7|113758.7|113805.1|113755.1|11
1738640280000|2025-02-04 03:38:00|113805.7|113755.7|113809.5|113759.5|113813.6|113763.6|113805.1|113755.1|12
1738640290000|2025-02-04 03:38:10|113808.2|113758.2|113807.8|113757.8|113810.1|113760.1|113807.8|113757.8|6
1738640300000|2025-02-04 03:38:20|113809.7|113759.7|113808.4|113758.4|113809.7|113759.7|113807.1|113757.1|5
1738640310000|2025-02-04 03:38:30|113807.2|113757.2|113808.4|113758.4|113808.4|113758.4|113807.2|113757.2|2
1738640320000|2025-02-04 03:38:40|113808.6|113758.6|113807.2|113757.2|113810.9|113760.9|113803.5|113753.5|11
1738640330000|2025-02-04 03:38:50|113807.3|113757.3|113806.5|113756.5|113812.4|113762.4|113806.5|113756.5|11
1738640340000|2025-02-04 03:39:00|113807.2|113757.2|113813.2|113763.2|113817.2|113767.2|113807.1|113757.1|31
1738640350000|2025-02-04 03:39:10|113811.9|113761.9|113814.4|113764.4|113815.5|113765.5|113811.9|113761.9|11
1738640360000|2025-02-04 03:39:20|113812.6|113762.6|113816.4|113766.4|113816.4|113766.4|113812.6|113762.6|11
1738640370000|2025-02-04 03:39:30|113815.1|113765.1|113814.3|113764.3|113815.1|113765.1|113812.3|113762.3|10
1738640380000|2025-02-04 03:39:40|113814.6|113764.6|113813.8|113763.8|113817.2|113767.2|113813.6|113763.6|12
1738640390000|2025-02-04 03:39:50|113812.2|113762.2|113814.9|113764.9|113817.2|113767.2|113810.4|113760.4|16
1738640400000|2025-02-04 03:40:00|113815.2|113765.2|113809.6|113759.6|113818|113768|113808.9|113758.9|12
1738640410000|2025-02-04 03:40:10|113811.3|113761.3|113813.4|113763.4|113816.6|113766.6|113808.4|113758.4|27
1738640420000|2025-02-04 03:40:20|113813.7|113763.7|113818.2|113768.2|113818.2|113768.2|113812.1|113762.1|14
1738640430000|2025-02-04 03:40:30|113817.2|113767.2|113814.4|113764.4|113817.2|113767.2|113813.4|113763.4|8
1738640440000|2025-02-04 03:40:40|113814.3|113764.3|113814.3|113764.3|113814.3|113764.3|113814.3|113764.3|1
1738640450000|2025-02-04 03:40:50|113814.5|113764.5|113814.4|113764.4|113814.7|113764.7|113814.4|113764.4|4
1738640460000|2025-02-04 03:41:00|113812.8|113762.8|113814.6|113764.6|113820.8|113770.8|113811.4|113761.4|22
1738640470000|2025-02-04 03:41:10|113814.7|113764.7|113816.8|113766.8|113820.6|113770.6|113812.9|113762.9|18
1738640480000|2025-02-04 03:41:20|113817.2|113767.2|113859.1|113809.1|113866.1|113816.1|113817.2|113767.2|56
1738640490000|2025-02-04 03:41:30|113857.5|113807.5|113875.6|113825.6|113875.6|113825.6|113854.4|113804.4|66
1738640500000|2025-02-04 03:41:40|113876.9|113826.9|113873.8|113823.8|113878.2|113828.2|113865.1|113815.1|29
1738640510000|2025-02-04 03:41:50|113875.9|113825.9|113869.3|113819.3|113877.1|113827.1|113866.3|113816.3|46
1738640520000|2025-02-04 03:42:00|113869.1|113819.1|113869.7|113819.7|113881.9|113831.9|113866.2|113816.2|56
1738640530000|2025-02-04 03:42:10|113864.5|113814.5|113867.3|113817.3|113875.2|113825.2|113864.5|113814.5|53
1738640540000|2025-02-04 03:42:20|113865.1|113815.1|113864|113814|113875|113825|113861.2|113811.2|48
1738640550000|2025-02-04 03:42:30|113869|113819|113868.8|113818.8|113875.6|113825.6|113860.6|113810.6|49
1738640560000|2025-02-04 03:42:40|113874.5|113824.5|113865.7|113815.7|113876.5|113826.5|113865.7|113815.7|52
1738640570000|2025-02-04 03:42:50|113870.2|113820.2|113872.3|113822.3|113876.5|113826.5|113858.5|113808.5|56
1738640580000|2025-02-04 03:43:00|113872.1|113822.1|113876.3|113826.3|113881|113831|113868.5|113818.5|49
1738640590000|2025-02-04 03:43:10|113877.6|113827.6|113876.7|113826.7|113882.9|113832.9|113872|113822|40
1738640600000|2025-02-04 03:43:20|113875.2|113825.2|113872.9|113822.9|113877.6|113827.6|113868|113818|43
1738640610000|2025-02-04 03:43:30|113875.5|113825.5|113869.7|113819.7|113878.8|113828.8|113867.4|113817.4|47
1738640620000|2025-02-04 03:43:40|113873.1|113823.1|113876.9|113826.9|113881.3|113831.3|113862.9|113812.9|35
1738640630000|2025-02-04 03:43:50|113875.5|113825.5|113877|113827|113880|113830|113870.4|113820.4|28
1738640640000|2025-02-04 03:44:00|113872.9|113822.9|113874.1|113824.1|113876|113826|113864.4|113814.4|35
1738640650000|2025-02-04 03:44:10|113875|113825|113877.5|113827.5|113880.3|113830.3|113872|113822|23
1738640660000|2025-02-04 03:44:20|113878.7|113828.7|113877.8|113827.8|113878.7|113828.7|113870.6|113820.6|32
1738640670000|2025-02-04 03:44:30|113875.9|113825.9|113876.8|113826.8|113878|113828|113869.1|113819.1|15
1738640680000|2025-02-04 03:44:40|113875.5|113825.5|113876.3|113826.3|113879.4|113829.4|113868.2|113818.2|33
1738640690000|2025-02-04 03:44:50|113878.9|113828.9|113875.7|113825.7|113878.9|113828.9|113869.8|113819.8|26
1738640700000|2025-02-04 03:45:00|113878.9|113828.9|113870.4|113820.4|113878.9|113828.9|113862.7|113812.7|44
1738640710000|2025-02-04 03:45:10|113874.7|113824.7|113864.8|113814.8|113876|113826|113863.8|113813.8|41
1738640720000|2025-02-04 03:45:20|113868.5|113818.5|113871.3|113821.3|113873.1|113823.1|113862.4|113812.4|25
1738640730000|2025-02-04 03:45:30|113871.8|113821.8|113869.2|113819.2|113874.6|113824.6|113861.8|113811.8|41
1738640740000|2025-02-04 03:45:40|113873.4|113823.4|113864.1|113814.1|113873.4|113823.4|113861.8|113811.8|34
1738640750000|2025-02-04 03:45:50|113861.7|113811.7|113861.3|113811.3|113869.3|113819.3|113857|113807|55
1738640760000|2025-02-04 03:46:00|113862.9|113812.9|113858.8|113808.8|113865.8|113815.8|113857.9|113807.9|35
1738640770000|2025-02-04 03:46:10|113859.5|113809.5|113860.8|113810.8|113861.8|113811.8|113856.8|113806.8|23
1738640780000|2025-02-04 03:46:20|113858.9|113808.9|113866.8|113816.8|113869.7|113819.7|113856.7|113806.7|40
1738640790000|2025-02-04 03:46:30|113863.6|113813.6|113860.8|113810.8|113866.1|113816.1|113858.3|113808.3|45
1738640800000|2025-02-04 03:46:40|113859.5|113809.5|113870.5|113820.5|113875.7|113825.7|113859.1|113809.1|39
1738640810000|2025-02-04 03:46:50|113873.7|113823.7|113860.6|113810.6|113874.9|113824.9|113860.6|113810.6|38
1738640820000|2025-02-04 03:47:00|113862.9|113812.9|113861.9|113811.9|113867.3|113817.3|113860.5|113810.5|36
1738640830000|2025-02-04 03:47:10|113864.5|113814.5|113873.3|113823.3|113875.9|113825.9|113860.7|113810.7|33
1738640840000|2025-02-04 03:47:20|113870.9|113820.9|113876.3|113826.3|113876.3|113826.3|113869.8|113819.8|29
1738640850000|2025-02-04 03:47:30|113874.5|113824.5|113868.9|113818.9|113878.2|113828.2|113864.5|113814.5|34
1738640860000|2025-02-04 03:47:40|113869.8|113819.8|113869.4|113819.4|113877.1|113827.1|113864.2|113814.2|29
1738640870000|2025-02-04 03:47:50|113869|113819|113870.2|113820.2|113874.1|113824.1|113867.9|113817.9|33
1738640880000|2025-02-04 03:48:00|113870.7|113820.7|113871.6|113821.6|113876|113826|113868.5|113818.5|34
1738640890000|2025-02-04 03:48:10|113872.4|113822.4|113870.7|113820.7|113873.6|113823.6|113868.8|113818.8|13
1738640900000|2025-02-04 03:48:20|113871.9|113821.9|113872.6|113822.6|113872.6|113822.6|113869.6|113819.6|15
1738640910000|2025-02-04 03:48:30|113873.4|113823.4|113871.7|113821.7|113876.4|113826.4|113871.7|113821.7|21
1738640920000|2025-02-04 03:48:40|113873.2|113823.2|113878.7|113828.7|113881.1|113831.1|113870.2|113820.2|37
1738640930000|2025-02-04 03:48:50|113879.6|113829.6|113876.1|113826.1|113887.3|113837.3|113873.6|113823.6|40
1738640940000|2025-02-04 03:49:00|113877|113827|113875.8|113825.8|113877.3|113827.3|113872|113822|20
1738640950000|2025-02-04 03:49:10|113874.7|113824.7|113875.3|113825.3|113881.5|113831.5|113871.9|113821.9|19
1738640960000|2025-02-04 03:49:20|113873.8|113823.8|113876.4|113826.4|113882.1|113832.1|113873.1|113823.1|23
1738640970000|2025-02-04 03:49:30|113876.2|113826.2|113871.8|113821.8|113881|113831|113866.9|113816.9|21
1738640980000|2025-02-04 03:49:40|113874.8|113824.8|113871.4|113821.4|113876.7|113826.7|113855.4|113805.4|42
1738640990000|2025-02-04 03:49:50|113866.5|113816.5|113862.7|113812.7|113874.2|113824.2|113862.6|113812.6|34
1738641000000|2025-02-04 03:50:00|113866.9|113816.9|113868|113818|113872.7|113822.7|113861.5|113811.5|48
1738641010000|2025-02-04 03:50:10|113869.1|113819.1|113861.7|113811.7|113872.7|113822.7|113861.7|113811.7|44
1738641020000|2025-02-04 03:50:20|113864.2|113814.2|113855.6|113805.6|113868.5|113818.5|113855.1|113805.1|49
1738641030000|2025-02-04 03:50:30|113858.2|113808.2|113855.1|113805.1|113861.2|113811.2|113854.3|113804.3|34
1738641040000|2025-02-04 03:50:40|113855.4|113805.4|113856.2|113806.2|113863.5|113813.5|113853.1|113803.1|38
1738641050000|2025-02-04 03:50:50|113858.4|113808.4|113855.1|113805.1|113861.6|113811.6|113853.1|113803.1|37
1738641060000|2025-02-04 03:51:00|113853.8|113803.8|113853.8|113803.8|113859.8|113809.8|113851.6|113801.6|39
1738641070000|2025-02-04 03:51:10|113853.4|113803.4|113856.3|113806.3|113858.2|113808.2|113850.7|113800.7|40
1738641080000|2025-02-04 03:51:20|113856.4|113806.4|113857.5|113807.5|113863.4|113813.4|113853.9|113803.9|40
1738641090000|2025-02-04 03:51:30|113856.6|113806.6|113852.9|113802.9|113859.7|113809.7|113847.1|113797.1|37
1738641100000|2025-02-04 03:51:40|113851.7|113801.7|113859.4|113809.4|113861.5|113811.5|113847.6|113797.6|47
1738641110000|2025-02-04 03:51:50|113858.6|113808.6|113857.6|113807.6|113862.8|113812.8|113855.7|113805.7|52
1738641120000|2025-02-04 03:52:00|113859.5|113809.5|113855.2|113805.2|113864.5|113814.5|113853.6|113803.6|36
1738641130000|2025-02-04 03:52:10|113856.7|113806.7|113858|113808|113861.5|113811.5|113853|113803|42
1738641140000|2025-02-04 03:52:20|113858.3|113808.3|113855.2|113805.2|113860.7|113810.7|113851|113801|41
1738641150000|2025-02-04 03:52:30|113854.7|113804.7|113853|113803|113856.3|113806.3|113846.2|113796.2|40
1738641160000|2025-02-04 03:52:40|113851.8|113801.8|113850.1|113800.1|113857.4|113807.4|113846.7|113796.7|31
1738641170000|2025-02-04 03:52:50|113851.4|113801.4|113852|113802|113856.3|113806.3|113849.7|113799.7|38
1738641180000|2025-02-04 03:53:00|113851.5|113801.5|113855.7|113805.7|113855.7|113805.7|113848.9|113798.9|26
1738641190000|2025-02-04 03:53:10|113856.6|113806.6|113856|113806|113862.4|113812.4|113852.5|113802.5|37
1738641200000|2025-02-04 03:53:20|113857.8|113807.8|113852.4|113802.4|113857.8|113807.8|113852.2|113802.2|30
1738641210000|2025-02-04 03:53:30|113853.7|113803.7|113852.7|113802.7|113857.4|113807.4|113850.6|113800.6|32
1738641220000|2025-02-04 03:53:40|113852|113802|113855|113805|113857.7|113807.7|113848|113798|33
1738641230000|2025-02-04 03:53:50|113858|113808|113853.1|113803.1|113860|113810|113853.1|113803.1|26
1738641240000|2025-02-04 03:54:00|113856.2|113806.2|113859.4|113809.4|113862.9|113812.9|113853.6|113803.6|46
1738641250000|2025-02-04 03:54:10|113858|113808|113857.6|113807.6|113865.1|113815.1|113857.5|113807.5|47
1738641260000|2025-02-04 03:54:20|113859.4|113809.4|113859.3|113809.3|113867.7|113817.7|113856.5|113806.5|48
1738641270000|2025-02-04 03:54:30|113863.6|113813.6|113864.2|113814.2|113864.5|113814.5|113861.2|113811.2|22
1738641280000|2025-02-04 03:54:40|113862|113812|113862.6|113812.6|113864.1|113814.1|113861.8|113811.8|13
1738641290000|2025-02-04 03:54:50|113862.9|113812.9|113865|113815|113871.9|113821.9|113860|113810|23
1738641300000|2025-02-04 03:55:00|113862.6|113812.6|113858.3|113808.3|113863.1|113813.1|113857.3|113807.3|32
1738641310000|2025-02-04 03:55:10|113859.6|113809.6|113859.5|113809.5|113866.2|113816.2|113857.8|113807.8|34
1738641320000|2025-02-04 03:55:20|113860.9|113810.9|113862.9|113812.9|113865|113815|113858.2|113808.2|32
1738641330000|2025-02-04 03:55:30|113865|113815|113859.9|113809.9|113865.1|113815.1|113858.8|113808.8|38
1738641340000|2025-02-04 03:55:40|113860.9|113810.9|113863.4|113813.4|113865.4|113815.4|113858.4|113808.4|42
1738641350000|2025-02-04 03:55:50|113862.9|113812.9|113859.2|113809.2|113862.9|113812.9|113858.2|113808.2|38
1738641360000|2025-02-04 03:56:00|113858.3|113808.3|113859.6|113809.6|113863.2|113813.2|113858.1|113808.1|35
1738641370000|2025-02-04 03:56:10|113861|113811|113865.1|113815.1|113867.7|113817.7|113859.7|113809.7|24
1738641380000|2025-02-04 03:56:20|113860.6|113810.6|113860.8|113810.8|113863.8|113813.8|113857.9|113807.9|36
1738641390000|2025-02-04 03:56:30|113862.8|113812.8|113859.2|113809.2|113864.2|113814.2|113857.7|113807.7|30
1738641400000|2025-02-04 03:56:40|113857.9|113807.9|113859.1|113809.1|113859.8|113809.8|113853.8|113803.8|27
1738641410000|2025-02-04 03:56:50|113856.9|113806.9|113856|113806|113858.4|113808.4|113855.7|113805.7|20
1738641420000|2025-02-04 03:57:00|113858.3|113808.3|113854.3|113804.3|113858.5|113808.5|113852.7|113802.7|32
1738641430000|2025-02-04 03:57:10|113855.8|113805.8|113856|113806|113857.2|113807.2|113852.2|113802.2|29
1738641440000|2025-02-04 03:57:20|113854.9|113804.9|113852|113802|113856.4|113806.4|113842.9|113792.9|32
1738641450000|2025-02-04 03:57:30|113854|113804|113853.9|113803.9|113857.9|113807.9|113851|113801|55
1738641460000|2025-02-04 03:57:40|113855.6|113805.6|113863|113813|113865.7|113815.7|113853.7|113803.7|33
1738641470000|2025-02-04 03:57:50|113865.2|113815.2|113862.6|113812.6|113870.6|113820.6|113861.6|113811.6|43
1738641480000|2025-02-04 03:58:00|113866.1|113816.1|113860.8|113810.8|113871.2|113821.2|113860.4|113810.4|20
1738641490000|2025-02-04 03:58:10|113860.9|113810.9|113863.4|113813.4|113865.5|113815.5|113860.8|113810.8|27
1738641500000|2025-02-04 03:58:20|113865.7|113815.7|113860.5|113810.5|113865.7|113815.7|113858.3|113808.3|27
1738641510000|2025-02-04 03:58:30|113862|113812|113860|113810|113863.9|113813.9|113858.5|113808.5|39
1738641520000|2025-02-04 03:58:40|113858.5|113808.5|113861.2|113811.2|113862.3|113812.3|113857.4|113807.4|36
1738641530000|2025-02-04 03:58:50|113863.1|113813.1|113861.8|113811.8|113863.1|113813.1|113858.4|113808.4|30
1738641540000|2025-02-04 03:59:00|113861|113811|113864.3|113814.3|113867.7|113817.7|113861|113811|28
1738641550000|2025-02-04 03:59:10|113863|113813|113861.1|113811.1|113865|113815|113861.1|113811.1|20
1738641560000|2025-02-04 03:59:20|113862.3|113812.3|113864.6|113814.6|113866.2|113816.2|113861.9|113811.9|7
1738641570000|2025-02-04 03:59:30|113865.2|113815.2|113865.1|113815.1|113866.5|113816.5|113864|113814|7
1738641580000|2025-02-04 03:59:40|113865|113815|113865.1|113815.1|113866.2|113816.2|113865|113815|6
1738641590000|2025-02-04 03:59:50|113863.8|113813.8|113858.5|113808.5|113863.8|113813.8|113854.6|113804.6|20
1738641600000|2025-02-04 04:00:00|113857.8|113807.8|113857.4|113807.4|113861.4|113811.4|113855.9|113805.9|33
1738641610000|2025-02-04 04:00:10|113859.5|113809.5|113860.8|113810.8|113865.9|113815.9|113857.7|113807.7|37
1738641620000|2025-02-04 04:00:20|113861.8|113811.8|113861.1|113811.1|113861.9|113811.9|113858.9|113808.9|28
1738641630000|2025-02-04 04:00:30|113859.5|113809.5|113864.4|113814.4|113865.5|113815.5|113859.4|113809.4|19
1738641640000|2025-02-04 04:00:40|113864.5|113814.5|113864|113814|113864.5|113814.5|113863.5|113813.5|7
1738641650000|2025-02-04 04:00:50|113864.3|113814.3|113863.9|113813.9|113870|113820|113862.7|113812.7|16
1738641660000|2025-02-04 04:01:00|113863.5|113813.5|113865.4|113815.4|113868.5|113818.5|113862.8|113812.8|11
1738641670000|2025-02-04 04:01:10|113864.3|113814.3|113864.1|113814.1|113865.4|113815.4|113864.1|113814.1|6
1738641680000|2025-02-04 04:01:20|113864|113814|113862.8|113812.8|113867|113817|113862.1|113812.1|16
1738641690000|2025-02-04 04:01:30|113864|113814|113862.1|113812.1|113865.5|113815.5|113858.7|113808.7|17
1738641700000|2025-02-04 04:01:40|113862.2|113812.2|113863|113813|113867.1|113817.1|113861.3|113811.3|10
1738641710000|2025-02-04 04:01:50|113863.2|113813.2|113862|113812|113863.2|113813.2|113862|113812|3
1738641720000|2025-02-04 04:02:00|113862.2|113812.2|113861.7|113811.7|113862.2|113812.2|113861.5|113811.5|6
1738641730000|2025-02-04 04:02:10|113863.1|113813.1|113865.4|113815.4|113867.4|113817.4|113862.6|113812.6|11
1738641740000|2025-02-04 04:02:20|113865.2|113815.2|113863.9|113813.9|113865.2|113815.2|113863.1|113813.1|6
1738641750000|2025-02-04 04:02:30|113863.6|113813.6|113862.4|113812.4|113864|113814|113861.1|113811.1|9
1738641760000|2025-02-04 04:02:40|113863|113813|113861.6|113811.6|113863.9|113813.9|113861.6|113811.6|7
1738641770000|2025-02-04 04:02:50|113861.2|113811.2|113863.6|113813.6|113863.6|113813.6|113860.9|113810.9|6
1738641780000|2025-02-04 04:03:00|113862.7|113812.7|113867.2|113817.2|113867.2|113817.2|113862.2|113812.2|8
1738641790000|2025-02-04 04:03:10|113865.5|113815.5|113869.4|113819.4|113869.4|113819.4|113863.4|113813.4|10
1738641800000|2025-02-04 04:03:20|113868|113818|113874.3|113824.3|113875.3|113825.3|113868|113818|21
1738641810000|2025-02-04 04:03:30|113875.7|113825.7|113877.7|113827.7|113879|113829|113872.2|113822.2|21
1738641820000|2025-02-04 04:03:40|113878.2|113828.2|113873.2|113823.2|113879.6|113829.6|113873.2|113823.2|27
1738641830000|2025-02-04 04:03:50|113871.8|113821.8|113873.8|113823.8|113877.4|113827.4|113869.3|113819.3|26
1738641840000|2025-02-04 04:04:00|113872.9|113822.9|113867.3|113817.3|113874.1|113824.1|113865.8|113815.8|32
1738641850000|2025-02-04 04:04:10|113869.9|113819.9|113867.6|113817.6|113869.9|113819.9|113866.9|113816.9|33
1738641860000|2025-02-04 04:04:20|113866.2|113816.2|113866.6|113816.6|113869.1|113819.1|113866|113816|31
1738641870000|2025-02-04 04:04:30|113866.4|113816.4|113868.8|113818.8|113869.7|113819.7|113865.4|113815.4|18
1738641880000|2025-02-04 04:04:40|113869.5|113819.5|113865.2|113815.2|113869.6|113819.6|113863.7|113813.7|30
1738641890000|2025-02-04 04:04:50|113866.4|113816.4|113866.8|113816.8|113867.5|113817.5|113865.2|113815.2|9
1738641900000|2025-02-04 04:05:00|113867.3|113817.3|113866.3|113816.3|113867.9|113817.9|113866.3|113816.3|14
1738641910000|2025-02-04 04:05:10|113865.1|113815.1|113867.7|113817.7|113868.8|113818.8|113864.4|113814.4|12
1738641920000|2025-02-04 04:05:20|113868.2|113818.2|113866.7|113816.7|113868.4|113818.4|113866.7|113816.7|4
1738641930000|2025-02-04 04:05:30|113867.1|113817.1|113867.5|113817.5|113868.9|113818.9|113859.3|113809.3|36
1738641940000|2025-02-04 04:05:40|113869|113819|113864.9|113814.9|113869|113819|113863|113813|36
1738641950000|2025-02-04 04:05:50|113863.3|113813.3|113865.7|113815.7|113871.2|113821.2|113861.9|113811.9|43
1738641960000|2025-02-04 04:06:00|113866.9|113816.9|113871.4|113821.4|113871.4|113821.4|113865.5|113815.5|32
1738641970000|2025-02-04 04:06:10|113869|113819|113873|113823|113873|113823|113863.6|113813.6|21
1738641980000|2025-02-04 04:06:20|113871.7|113821.7|113867.3|113817.3|113874|113824|113866.3|113816.3|24
1738641990000|2025-02-04 04:06:30|113868.4|113818.4|113872.2|113822.2|113876.6|113826.6|113868.4|113818.4|25
1738642000000|2025-02-04 04:06:40|113873.6|113823.6|113869|113819|113873.6|113823.6|113865.5|113815.5|21
1738642010000|2025-02-04 04:06:50|113870.4|113820.4|113872.9|113822.9|113877.7|113827.7|113870.4|113820.4|13
1738642020000|2025-02-04 04:07:00|113872.4|113822.4|113868|113818|113872.4|113822.4|113868|113818|6
1738642030000|2025-02-04 04:07:10|113869.4|113819.4|113871.2|113821.2|113873.3|113823.3|113869.4|113819.4|9
1738642040000|2025-02-04 04:07:20|113872.3|113822.3|113872|113822|113887.6|113837.6|113869.9|113819.9|28
1738642050000|2025-02-04 04:07:30|113870.6|113820.6|113871.2|113821.2|113873|113823|113868.3|113818.3|14
1738642060000|2025-02-04 04:07:40|113869.4|113819.4|113869.3|113819.3|113873.9|113823.9|113867.6|113817.6|22
1738642070000|2025-02-04 04:07:50|113871.7|113821.7|113866.6|113816.6|113871.7|113821.7|113866.6|113816.6|14
1738642080000|2025-02-04 04:08:00|113865.1|113815.1|113863.8|113813.8|113865.1|113815.1|113860.7|113810.7|9
1738642090000|2025-02-04 04:08:10|113865.5|113815.5|113864.4|113814.4|113865.6|113815.6|113864.4|113814.4|4
1738642100000|2025-02-04 04:08:20|113865.5|113815.5|113871.9|113821.9|113874.9|113824.9|113865.3|113815.3|21
1738642110000|2025-02-04 04:08:30|113870.6|113820.6|113874.6|113824.6|113882.2|113832.2|113870.6|113820.6|28
1738642120000|2025-02-04 04:08:40|113873.2|113823.2|113868.8|113818.8|113875.4|113825.4|113868.8|113818.8|8
1738642130000|2025-02-04 04:08:50|113867.6|113817.6|113867.1|113817.1|113869.8|113819.8|113867.1|113817.1|5
1738642140000|2025-02-04 04:09:00|113867|113817|113871.7|113821.7|113872.5|113822.5|113867|113817|12
1738642150000|2025-02-04 04:09:10|113871.6|113821.6|113870.8|113820.8|113872.2|113822.2|113870.2|113820.2|6
1738642160000|2025-02-04 04:09:20|113871.3|113821.3|113874.5|113824.5|113874.5|113824.5|113871.3|113821.3|8
1738642170000|2025-02-04 04:09:30|113875.3|113825.3|113888.7|113838.7|113888.7|113838.7|113874.2|113824.2|27
1738642180000|2025-02-04 04:09:40|113889.2|113839.2|113889.2|113839.2|113889.2|113839.2|113889.2|113839.2|1
1738642190000|2025-02-04 04:09:50|113890.1|113840.1|113890.1|113840.1|113890.1|113840.1|113889.7|113839.7|3
1738642200000|2025-02-04 04:10:00|113890.7|113840.7|113879.4|113829.4|113890.7|113840.7|113875.1|113825.1|14
1738642210000|2025-02-04 04:10:10|113879.1|113829.1|113877|113827|113886.1|113836.1|113877|113827|20
1738642220000|2025-02-04 04:10:20|113877.7|113827.7|113880.3|113830.3|113885.5|113835.5|113876.4|113826.4|19
1738642230000|2025-02-04 04:10:30|113879.4|113829.4|113876.5|113826.5|113884.8|113834.8|113876.3|113826.3|17
1738642240000|2025-02-04 04:10:40|113876.3|113826.3|113872.4|113822.4|113877.5|113827.5|113872.4|113822.4|9
1738642250000|2025-02-04 04:10:50|113873.9|113823.9|113875.3|113825.3|113875.5|113825.5|113872.2|113822.2|11
1738642260000|2025-02-04 04:11:00|113876.2|113826.2|113879.4|113829.4|113884.4|113834.4|113875.6|113825.6|17
1738642270000|2025-02-04 04:11:10|113878.9|113828.9|113877|113827|113878.9|113828.9|113877|113827|3
1738642280000|2025-02-04 04:11:20|113878.4|113828.4|113877.8|113827.8|113885.6|113835.6|113877|113827|16
1738642290000|2025-02-04 04:11:30|113874.5|113824.5|113874.3|113824.3|113874.8|113824.8|113871.8|113821.8|9
1738642300000|2025-02-04 04:11:40|113874.2|113824.2|113868.8|113818.8|113874.2|113824.2|113868.8|113818.8|10
1738642310000|2025-02-04 04:11:50|113870.2|113820.2|113873|113823|113877.8|113827.8|113867.4|113817.4|8
1738642320000|2025-02-04 04:12:00|113872.9|113822.9|113865.4|113815.4|113873.5|113823.5|113861.7|113811.7|15
1738642330000|2025-02-04 04:12:10|113863.9|113813.9|113863.7|113813.7|113864.5|113814.5|113863.5|113813.5|5
1738642340000|2025-02-04 04:12:20|113863.6|113813.6|113865.9|113815.9|113867.5|113817.5|113862.7|113812.7|15
1738642350000|2025-02-04 04:12:30|113865.8|113815.8|113865|113815|113867.3|113817.3|113865|113815|7
1738642360000|2025-02-04 04:12:40|113863.4|113813.4|113863.9|113813.9|113865|113815|113862.5|113812.5|6
1738642370000|2025-02-04 04:12:50|113864.3|113814.3|113865.9|113815.9|113868.1|113818.1|113864.3|113814.3|9
1738642380000|2025-02-04 04:13:00|113867.2|113817.2|113864.2|113814.2|113868|113818|113863.5|113813.5|8
1738642390000|2025-02-04 04:13:10|113863.7|113813.7|113868.8|113818.8|113871.7|113821.7|113863.7|113813.7|18
1738642400000|2025-02-04 04:13:20|113868.7|113818.7|113873.5|113823.5|113873.5|113823.5|113865|113815|8
1738642410000|2025-02-04 04:13:30|113874|113824|113871.1|113821.1|113876|113826|113871.1|113821.1|8
1738642420000|2025-02-04 04:13:40|113870.6|113820.6|113871.9|113821.9|113871.9|113821.9|113867.5|113817.5|14
1738642430000|2025-02-04 04:13:50|113872.1|113822.1|113864.9|113814.9|113872.1|113822.1|113861.3|113811.3|15
1738642440000|2025-02-04 04:14:00|113863.7|113813.7|113864.9|113814.9|113865.9|113815.9|113863.7|113813.7|9
1738642450000|2025-02-04 04:14:10|113864.8|113814.8|113864.8|113814.8|113864.8|113814.8|113864.8|113814.8|1
1738642460000|2025-02-04 04:14:20|113865|113815|113863.6|113813.6|113865.1|113815.1|113863.6|113813.6|5
1738642470000|2025-02-04 04:14:30|113859.1|113809.1|113861.2|113811.2|113861.2|113811.2|113856|113806|15
1738642480000|2025-02-04 04:14:40|113861.5|113811.5|113863|113813|113868|113818|113860.1|113810.1|11
1738642490000|2025-02-04 04:14:50|113863.5|113813.5|113861|113811|113864.5|113814.5|113861|113811|11
1738642500000|2025-02-04 04:15:00|113862.2|113812.2|113860|113810|113863.3|113813.3|113859.1|113809.1|10
1738642510000|2025-02-04 04:15:10|113859.2|113809.2|113857.2|113807.2|113859.2|113809.2|113855.1|113805.1|10
1738642520000|2025-02-04 04:15:20|113856.8|113806.8|113861|113811|113861|113811|113856.3|113806.3|10
1738642530000|2025-02-04 04:15:30|113861.9|113811.9|113861.9|113811.9|113864.6|113814.6|113861.9|113811.9|9
1738642540000|2025-02-04 04:15:40|113859.1|113809.1|113859.4|113809.4|113860.4|113810.4|113858.4|113808.4|8
1738642550000|2025-02-04 04:15:50|113859.6|113809.6|113859.7|113809.7|113859.8|113809.8|113858.5|113808.5|5
1738642560000|2025-02-04 04:16:00|113859.5|113809.5|113860.6|113810.6|113860.6|113810.6|113859.4|113809.4|3
1738642570000|2025-02-04 04:16:10|113860.7|113810.7|113860.8|113810.8|113860.8|113810.8|113860.7|113810.7|2
1738642580000|2025-02-04 04:16:20|113860.7|113810.7|113868.5|113818.5|113873.6|113823.6|113860.7|113810.7|14
1738642590000|2025-02-04 04:16:30|113867|113817|113864.6|113814.6|113867|113817|113864.1|113814.1|7
1738642600000|2025-02-04 04:16:40|113864.7|113814.7|113864.5|113814.5|113864.7|113814.7|113864.5|113814.5|3
1738642610000|2025-02-04 04:16:50|113864.3|113814.3|113869.1|113819.1|113873.1|113823.1|113864.2|113814.2|9
1738642620000|2025-02-04 04:17:00|113869.2|113819.2|113867.3|113817.3|113869.2|113819.2|113867.3|113817.3|3
1738642630000|2025-02-04 04:17:10|113867.1|113817.1|113866.9|113816.9|113867.1|113817.1|113866.9|113816.9|2
1738642640000|2025-02-04 04:17:20|113866.6|113816.6|113863.6|113813.6|113866.8|113816.8|113863.6|113813.6|8
1738642650000|2025-02-04 04:17:30|113865.2|113815.2|113870.6|113820.6|113877|113827|113864.4|113814.4|27
1738642660000|2025-02-04 04:17:40|113871.9|113821.9|113879.6|113829.6|113881.7|113831.7|113870.9|113820.9|28
1738642670000|2025-02-04 04:17:50|113879.8|113829.8|113882.6|113832.6|113884|113834|113875|113825|31
1738642680000|2025-02-04 04:18:00|113880.4|113830.4|113879.7|113829.7|113884.5|113834.5|113875.9|113825.9|19
1738642690000|2025-02-04 04:18:10|113877.2|113827.2|113877|113827|113885.1|113835.1|113872.9|113822.9|31
1738642700000|2025-02-04 04:18:20|113876|113826|113873.9|113823.9|113879.8|113829.8|113873.9|113823.9|7
1738642710000|2025-02-04 04:18:30|113875.1|113825.1|113876.6|113826.6|113877.3|113827.3|113873.8|113823.8|12
1738642720000|2025-02-04 04:18:40|113870.6|113820.6|113879.8|113829.8|113883|113833|113870.6|113820.6|21
1738642730000|2025-02-04 04:18:50|113878.6|113828.6|113884.2|113834.2|113885.4|113835.4|113875.9|113825.9|29
1738642740000|2025-02-04 04:19:00|113884.8|113834.8|113881.7|113831.7|113886.6|113836.6|113881.7|113831.7|6
1738642750000|2025-02-04 04:19:10|113881.8|113831.8|113878.5|113828.5|113886.3|113836.3|113878.5|113828.5|14
1738642760000|2025-02-04 04:19:20|113879.7|113829.7|113881|113831|113882.1|113832.1|113876|113826|29
1738642770000|2025-02-04 04:19:30|113879|113829|113873.4|113823.4|113879|113829|113870.9|113820.9|22
1738642780000|2025-02-04 04:19:40|113875.6|113825.6|113881|113831|113882.5|113832.5|113875.6|113825.6|16
1738642800000|2025-02-04 04:20:00|113882|113832|113891.5|113841.5|113892.7|113842.7|113881.4|113831.4|23
1738642810000|2025-02-04 04:20:10|113890.3|113840.3|113892.6|113842.6|113892.6|113842.6|113886.9|113836.9|13
1738642820000|2025-02-04 04:20:20|113892.3|113842.3|113892.5|113842.5|113893.9|113843.9|113891.2|113841.2|6
1738642830000|2025-02-04 04:20:30|113892.3|113842.3|113890.3|113840.3|113892.3|113842.3|113889.8|113839.8|4
1738642840000|2025-02-04 04:20:40|113887.7|113837.7|113884.1|113834.1|113893.6|113843.6|113881.8|113831.8|19
1738642850000|2025-02-04 04:20:50|113884|113834|113888.9|113838.9|113890.8|113840.8|113883.6|113833.6|19
1738642860000|2025-02-04 04:21:00|113890.9|113840.9|113883.8|113833.8|113890.9|113840.9|113883.8|113833.8|30
1738642870000|2025-02-04 04:21:10|113885|113835|113891.3|113841.3|113894.5|113844.5|113885|113835|21
1738642880000|2025-02-04 04:21:20|113891.1|113841.1|113890.7|113840.7|113891.1|113841.1|113890.7|113840.7|3
1738642890000|2025-02-04 04:21:30|113897.4|113847.4|113893.1|113843.1|113897.4|113847.4|113890.6|113840.6|11
1738642900000|2025-02-04 04:21:40|113894.8|113844.8|113892.2|113842.2|113894.8|113844.8|113891.8|113841.8|13
1738642910000|2025-02-04 04:21:50|113892.3|113842.3|113891|113841|113893.6|113843.6|113890.7|113840.7|10
1738642920000|2025-02-04 04:22:00|113891.2|113841.2|113890.3|113840.3|113892.5|113842.5|113889.1|113839.1|12
1738642930000|2025-02-04 04:22:10|113888|113838|113880.4|113830.4|113888|113838|113879.4|113829.4|9
1738642940000|2025-02-04 04:22:20|113879.3|113829.3|113878.9|113828.9|113879.3|113829.3|113877.4|113827.4|5
1738642950000|2025-02-04 04:22:30|113878.8|113828.8|113874.8|113824.8|113878.8|113828.8|113874.8|113824.8|10
1738642960000|2025-02-04 04:22:40|113876.4|113826.4|113875.6|113825.6|113876.8|113826.8|113875.2|113825.2|7
1738642970000|2025-02-04 04:22:50|113875.3|113825.3|113875.2|113825.2|113875.3|113825.3|113875.2|113825.2|2
1738642980000|2025-02-04 04:23:00|113875.3|113825.3|113876.4|113826.4|113876.4|113826.4|113875.3|113825.3|8
1738642990000|2025-02-04 04:23:10|113878.6|113828.6|113879.7|113829.7|113879.7|113829.7|113878.4|113828.4|5
1738643000000|2025-02-04 04:23:20|113879.6|113829.6|113879.1|113829.1|113879.6|113829.6|113879.1|113829.1|2
1738643010000|2025-02-04 04:23:30|113878.5|113828.5|113876.1|113826.1|113878.5|113828.5|113876.1|113826.1|3
1738643020000|2025-02-04 04:23:40|113875.9|113825.9|113871.9|113821.9|113875.9|113825.9|113871.5|113821.5|7
1738643030000|2025-02-04 04:23:50|113872.7|113822.7|113873.9|113823.9|113873.9|113823.9|113870.5|113820.5|9
1738643040000|2025-02-04 04:24:00|113872.6|113822.6|113873.3|113823.3|113874.8|113824.8|113872.1|113822.1|7
1738643050000|2025-02-04 04:24:10|113873.5|113823.5|113875.4|113825.4|113877.1|113827.1|113872.1|113822.1|17
1738643060000|2025-02-04 04:24:20|113875.3|113825.3|113877.2|113827.2|113877.2|113827.2|113875.3|113825.3|4
1738643070000|2025-02-04 04:24:30|113875.9|113825.9|113871.4|113821.4|113875.9|113825.9|113871.4|113821.4|5
1738643080000|2025-02-04 04:24:40|113870.4|113820.4|113872.5|113822.5|113875|113825|113870.4|113820.4|7
1738643090000|2025-02-04 04:24:50|113873.3|113823.3|113871.1|113821.1|113874.6|113824.6|113871.1|113821.1|8
1738643100000|2025-02-04 04:25:00|113871.5|113821.5|113867.4|113817.4|113871.5|113821.5|113863.6|113813.6|10
1738643110000|2025-02-04 04:25:10|113866.9|113816.9|113868.6|113818.6|113868.6|113818.6|113865.6|113815.6|7
1738643120000|2025-02-04 04:25:20|113868.7|113818.7|113868.1|113818.1|113870.6|113820.6|113868|113818|10
1738643130000|2025-02-04 04:25:30|113868.2|113818.2|113868.7|113818.7|113868.7|113818.7|113867.5|113817.5|4
1738643140000|2025-02-04 04:25:40|113868.6|113818.6|113871.1|113821.1|113871.1|113821.1|113868.4|113818.4|9
1738643150000|2025-02-04 04:25:50|113872.6|113822.6|113873.5|113823.5|113877.6|113827.6|113870.6|113820.6|13
1738643160000|2025-02-04 04:26:00|113873.8|113823.8|113875|113825|113882.1|113832.1|113873.1|113823.1|21
1738643170000|2025-02-04 04:26:10|113872.9|113822.9|113871.7|113821.7|113872.9|113822.9|113871.6|113821.6|3
1738643180000|2025-02-04 04:26:20|113872.4|113822.4|113873.1|113823.1|113873.5|113823.5|113868.3|113818.3|10
1738643190000|2025-02-04 04:26:30|113870.6|113820.6|113870.8|113820.8|113873.5|113823.5|113869|113819|10
1738643200000|2025-02-04 04:26:40|113870.7|113820.7|113869.1|113819.1|113870.7|113820.7|113869.1|113819.1|4
1738643210000|2025-02-04 04:26:50|113869|113819|113877|113827|113877|113827|113869|113819|11
1738643220000|2025-02-04 04:27:00|113877.8|113827.8|113879.4|113829.4|113879.8|113829.8|113875.8|113825.8|12
1738643230000|2025-02-04 04:27:10|113879.2|113829.2|113882.8|113832.8|113882.8|113832.8|113879.1|113829.1|9
1738643240000|2025-02-04 04:27:20|113884|113834|113877.8|113827.8|113887.9|113837.9|113877.8|113827.8|18
1738643250000|2025-02-04 04:27:30|113880.1|113830.1|113883.3|113833.3|113883.3|113833.3|113879.9|113829.9|7
1738643260000|2025-02-04 04:27:40|113883.4|113833.4|113890.5|113840.5|113890.5|113840.5|113876.8|113826.8|17
1738643270000|2025-02-04 04:27:50|113889.2|113839.2|113891.1|113841.1|113891.7|113841.7|113889.2|113839.2|8
1738643280000|2025-02-04 04:28:00|113891|113841|113874.9|113824.9|113891|113841|113874.9|113824.9|15
1738643290000|2025-02-04 04:28:10|113877.5|113827.5|113879.7|113829.7|113880.4|113830.4|113874.7|113824.7|12
1738643300000|2025-02-04 04:28:20|113878.3|113828.3|113875|113825|113879.5|113829.5|113875|113825|9
1738643310000|2025-02-04 04:28:30|113878|113828|113873.5|113823.5|113883.3|113833.3|113872.6|113822.6|11
1738643320000|2025-02-04 04:28:40|113873.4|113823.4|113873.8|113823.8|113877.1|113827.1|113873.4|113823.4|11
1738643330000|2025-02-04 04:28:50|113873.5|113823.5|113873.3|113823.3|113873.5|113823.5|113873.3|113823.3|2
1738643340000|2025-02-04 04:29:00|113872.3|113822.3|113872.2|113822.2|113872.5|113822.5|113870.5|113820.5|10
1738643350000|2025-02-04 04:29:10|113870.4|113820.4|113872.2|113822.2|113872.2|113822.2|113870.4|113820.4|2
1738643360000|2025-02-04 04:29:20|113872|113822|113872.2|113822.2|113872.2|113822.2|113872|113822|2
1738643370000|2025-02-04 04:29:30|113871.7|113821.7|113872.4|113822.4|113875.6|113825.6|113871.7|113821.7|6
1738643380000|2025-02-04 04:29:40|113872.2|113822.2|113872.2|113822.2|113876.1|113826.1|113872.1|113822.1|9
1738643390000|2025-02-04 04:29:50|113869.6|113819.6|113874.7|113824.7|113877.6|113827.6|113869.6|113819.6|16
1738643400000|2025-02-04 04:30:00|113876.8|113826.8|113874.1|113824.1|113876.8|113826.8|113865.4|113815.4|18
1738643410000|2025-02-04 04:30:10|113873.3|113823.3|113876.1|113826.1|113876.1|113826.1|113873.3|113823.3|4
1738643420000|2025-02-04 04:30:20|113876.7|113826.7|113876.7|113826.7|113876.7|113826.7|113876.6|113826.6|3
1738643440000|2025-02-04 04:30:40|113876.9|113826.9|113874.7|113824.7|113876.9|113826.9|113873.8|113823.8|7
1738643450000|2025-02-04 04:30:50|113875.3|113825.3|113876.2|113826.2|113876.2|113826.2|113874|113824|6
1738643460000|2025-02-04 04:31:00|113876.1|113826.1|113877.4|113827.4|113879.3|113829.3|113876.1|113826.1|7
1738643470000|2025-02-04 04:31:10|113883.2|113833.2|113888.6|113838.6|113888.6|113838.6|113876.5|113826.5|11
1738643480000|2025-02-04 04:31:20|113884|113834|113900.7|113850.7|113901.9|113851.9|113884|113834|27
1738643490000|2025-02-04 04:31:30|113902.2|113852.2|113901.4|113851.4|113902.2|113852.2|113899|113849|4
1738643500000|2025-02-04 04:31:40|113901.7|113851.7|113901.5|113851.5|113901.7|113851.7|113901.4|113851.4|4
1738643510000|2025-02-04 04:31:50|113901.6|113851.6|113901.5|113851.5|113901.6|113851.6|113901.5|113851.5|2
1738643520000|2025-02-04 04:32:00|113901.2|113851.2|113901.5|113851.5|113901.8|113851.8|113897.3|113847.3|8
1738643530000|2025-02-04 04:32:10|113902.7|113852.7|113901.6|113851.6|113904.4|113854.4|113900.5|113850.5|18
1738643540000|2025-02-04 04:32:20|113903.6|113853.6|113909.4|113859.4|113913.6|113863.6|113901.6|113851.6|11
1738643550000|2025-02-04 04:32:30|113912.9|113862.9|113908.7|113858.7|113915.9|113865.9|113907.8|113857.8|35
1738643560000|2025-02-04 04:32:40|113910|113860|113908|113858|113912.2|113862.2|113908|113858|16
1738643570000|2025-02-04 04:32:50|113907.9|113857.9|113912.9|113862.9|113912.9|113862.9|113904.5|113854.5|13
1738643580000|2025-02-04 04:33:00|113915.1|113865.1|113927.2|113877.2|113927.2|113877.2|113912.3|113862.3|13
1738643590000|2025-02-04 04:33:10|113926.4|113876.4|113928.3|113878.3|113928.5|113878.5|113926.4|113876.4|9
1738643600000|2025-02-04 04:33:20|113928.2|113878.2|113928.6|113878.6|113930.3|113880.3|113928|113878|9
1738643610000|2025-02-04 04:33:30|113927.9|113877.9|113927.6|113877.6|113927.9|113877.9|113927.6|113877.6|4
1738643620000|2025-02-04 04:33:40|113928.5|113878.5|113928.1|113878.1|113930.4|113880.4|113926.3|113876.3|9
1738643640000|2025-02-04 04:34:00|113929.6|113879.6|113927.8|113877.8|113931.2|113881.2|113925.1|113875.1|18
1738643650000|2025-02-04 04:34:10|113926.2|113876.2|113925.7|113875.7|113929.5|113879.5|113920.3|113870.3|36
1738643660000|2025-02-04 04:34:20|113927|113877|113926.6|113876.6|113927.2|113877.2|113924.1|113874.1|16
1738643670000|2025-02-04 04:34:30|113925.1|113875.1|113920.9|113870.9|113926.1|113876.1|113920.9|113870.9|16
1738643680000|2025-02-04 04:34:40|113922.7|113872.7|113922.3|113872.3|113923.7|113873.7|113919.4|113869.4|14
1738643690000|2025-02-04 04:34:50|113923.9|113873.9|113916.2|113866.2|113924.5|113874.5|113914.5|113864.5|24
1738643700000|2025-02-04 04:35:00|113918.5|113868.5|113920.9|113870.9|113922.4|113872.4|113916.8|113866.8|15
1738643710000|2025-02-04 04:35:10|113922.4|113872.4|113918.7|113868.7|113924.4|113874.4|113915.7|113865.7|10
1738643720000|2025-02-04 04:35:20|113919.4|113869.4|113905.5|113855.5|113919.4|113869.4|113898.6|113848.6|17
1738643730000|2025-02-04 04:35:30|113905.3|113855.3|113905.3|113855.3|113905.3|113855.3|113905.3|113855.3|1
1738643740000|2025-02-04 04:35:40|113905.2|113855.2|113904.9|113854.9|113905.2|113855.2|113902.7|113852.7|5
1738643750000|2025-02-04 04:35:50|113906.7|113856.7|113903|113853|113908.9|113858.9|113898.8|113848.8|19
1738643760000|2025-02-04 04:36:00|113905|113855|113905.9|113855.9|113914.4|113864.4|113901|113851|25
1738643770000|2025-02-04 04:36:10|113902.3|113852.3|113901.9|113851.9|113906.5|113856.5|113900.8|113850.8|10
1738643780000|2025-02-04 04:36:20|113903.1|113853.1|113903|113853|113903.2|113853.2|113902.9|113852.9|5
1738643790000|2025-02-04 04:36:30|113903.1|113853.1|113903.1|113853.1|113903.3|113853.3|113903.1|113853.1|3
1738643800000|2025-02-04 04:36:40|113903.2|113853.2|113903.8|113853.8|113903.8|113853.8|113902.8|113852.8|5
1738643810000|2025-02-04 04:36:50|113903.9|113853.9|113904.1|113854.1|113904.1|113854.1|113903.9|113853.9|2
1738643820000|2025-02-04 04:37:00|113903.9|113853.9|113902.9|113852.9|113903.9|113853.9|113902.3|113852.3|6
1738643830000|2025-02-04 04:37:10|113902.8|113852.8|113902.2|113852.2|113902.8|113852.8|113899.6|113849.6|5
1738643840000|2025-02-04 04:37:20|113902|113852|113918.1|113868.1|113920.6|113870.6|113900.6|113850.6|36
1738643850000|2025-02-04 04:37:30|113916.2|113866.2|113918.7|113868.7|113921.2|113871.2|113916.2|113866.2|19
1738643860000|2025-02-04 04:37:40|113920.2|113870.2|113920.5|113870.5|113920.5|113870.5|113917.8|113867.8|8
1738643870000|2025-02-04 04:37:50|113922.1|113872.1|113914.3|113864.3|113922.1|113872.1|113909.6|113859.6|28
1738643880000|2025-02-04 04:38:00|113916.7|113866.7|113909.6|113859.6|113916.8|113866.8|113909.6|113859.6|13
1738643890000|2025-02-04 04:38:10|113907.7|113857.7|113909.7|113859.7|113915.5|113865.5|113907.7|113857.7|16
1738643900000|2025-02-04 04:38:20|113908.4|113858.4|113905.7|113855.7|113910.2|113860.2|113905.7|113855.7|15
1738643910000|2025-02-04 04:38:30|113907.1|113857.1|113909.2|113859.2|113914.9|113864.9|113906.5|113856.5|34
1738643920000|2025-02-04 04:38:40|113913.5|113863.5|113920.8|113870.8|113923.6|113873.6|113910.1|113860.1|22
1738643930000|2025-02-04 04:38:50|113922.2|113872.2|113916.1|113866.1|113922.2|113872.2|113916.1|113866.1|14
1738643940000|2025-02-04 04:39:00|113917.1|113867.1|113927.6|113877.6|113927.6|113877.6|113915.5|113865.5|13
1738643950000|2025-02-04 04:39:10|113929.1|113879.1|113924.5|113874.5|113929.1|113879.1|113917.8|113867.8|14
1738643960000|2025-02-04 04:39:20|113924.8|113874.8|113939.7|113889.7|113945.9|113895.9|113924.8|113874.8|19
1738643970000|2025-02-04 04:39:30|113938.6|113888.6|113952.2|113902.2|113952.2|113902.2|113936.9|113886.9|12
1738643980000|2025-02-04 04:39:40|113953.8|113903.8|113956.2|113906.2|113959|113909|113949.6|113899.6|28
1738643990000|2025-02-04 04:39:50|113958.2|113908.2|113964.2|113914.2|113971.1|113921.1|113954.8|113904.8|31
1738644000000|2025-02-04 04:40:00|113965.4|113915.4|113960.9|113910.9|113965.8|113915.8|113959.1|113909.1|19
1738644010000|2025-02-04 04:40:10|113962.4|113912.4|113968.5|113918.5|113975.1|113925.1|113956.6|113906.6|23
1738644020000|2025-02-04 04:40:20|113967.4|113917.4|113966.2|113916.2|113969.7|113919.7|113965.5|113915.5|16
1738644030000|2025-02-04 04:40:30|113965.3|113915.3|113958|113908|113965.3|113915.3|113954.7|113904.7|22
1738644040000|2025-02-04 04:40:40|113959.8|113909.8|113958.1|113908.1|113962.5|113912.5|113958.1|113908.1|11
1738644050000|2025-02-04 04:40:50|113959.1|113909.1|113955.2|113905.2|113961.8|113911.8|113955.1|113905.1|20
1738644060000|2025-02-04 04:41:00|113956.7|113906.7|113949.1|113899.1|113958.5|113908.5|113949.1|113899.1|19
1738644070000|2025-02-04 04:41:10|113947.2|113897.2|113948.4|113898.4|113954.1|113904.1|113947.2|113897.2|15
1738644080000|2025-02-04 04:41:20|113955.7|113905.7|113952|113902|113955.7|113905.7|113943.5|113893.5|29
1738644090000|2025-02-04 04:41:30|113950.6|113900.6|113948|113898|113954.6|113904.6|113946.8|113896.8|21
1738644100000|2025-02-04 04:41:40|113949.5|113899.5|113938.3|113888.3|113949.5|113899.5|113934.2|113884.2|23
1738644110000|2025-02-04 04:41:50|113936.9|113886.9|113934.9|113884.9|113936.9|113886.9|113934.9|113884.9|6
1738644120000|2025-02-04 04:42:00|113933.9|113883.9|113934.7|113884.7|113935|113885|113933.9|113883.9|5
1738644130000|2025-02-04 04:42:10|113934.9|113884.9|113932.5|113882.5|113935.2|113885.2|113930.8|113880.8|10
1738644140000|2025-02-04 04:42:20|113935.3|113885.3|113932.8|113882.8|113935.3|113885.3|113932.8|113882.8|4
1738644150000|2025-02-04 04:42:30|113931|113881|113927|113877|113931|113881|113907.3|113857.3|23
1738644160000|2025-02-04 04:42:40|113927.6|113877.6|113927.3|113877.3|113928.4|113878.4|113926.1|113876.1|9
1738644170000|2025-02-04 04:42:50|113928.4|113878.4|113929.9|113879.9|113931|113881|113925.8|113875.8|12
1738644180000|2025-02-04 04:43:00|113929.2|113879.2|113927|113877|113932.4|113882.4|113925.3|113875.3|12
1738644190000|2025-02-04 04:43:10|113924.2|113874.2|113924.6|113874.6|113926|113876|113923.4|113873.4|7
1738644200000|2025-02-04 04:43:20|113923|113873|113923.8|113873.8|113925.7|113875.7|113921.7|113871.7|15
1738644210000|2025-02-04 04:43:30|113922.3|113872.3|113924.1|113874.1|113925.4|113875.4|113920.6|113870.6|15
1738644220000|2025-02-04 04:43:40|113924.9|113874.9|113925.1|113875.1|113926.2|113876.2|113918.7|113868.7|29
1738644230000|2025-02-04 04:43:50|113924.1|113874.1|113921|113871|113926.1|113876.1|113921|113871|13
1738644240000|2025-02-04 04:44:00|113920.4|113870.4|113922.4|113872.4|113924.3|113874.3|113914.9|113864.9|26
1738644250000|2025-02-04 04:44:10|113921.6|113871.6|113918.2|113868.2|113924.3|113874.3|113918.1|113868.1|15
1738644260000|2025-02-04 04:44:20|113921.3|113871.3|113920.9|113870.9|113923.7|113873.7|113917.5|113867.5|19
1738644270000|2025-02-04 04:44:30|113923.7|113873.7|113917.5|113867.5|113923.7|113873.7|113917.5|113867.5|17
1738644280000|2025-02-04 04:44:40|113915.1|113865.1|113918.7|113868.7|113921.8|113871.8|113915.1|113865.1|38
1738644290000|2025-02-04 04:44:50|113920.7|113870.7|113915.1|113865.1|113922.8|113872.8|113915.1|113865.1|29
1738644300000|2025-02-04 04:45:00|113917.6|113867.6|113919.7|113869.7|113920.7|113870.7|113914.5|113864.5|24
1738644310000|2025-02-04 04:45:10|113918.8|113868.8|113924.7|113874.7|113925.6|113875.6|113918.8|113868.8|29
1738644320000|2025-02-04 04:45:20|113926.1|113876.1|113924.3|113874.3|113929.1|113879.1|113923.4|113873.4|31
1738644330000|2025-02-04 04:45:30|113925|113875|113923.5|113873.5|113927.6|113877.6|113921.6|113871.6|28
1738644340000|2025-02-04 04:45:40|113923.6|113873.6|113924.6|113874.6|113926.3|113876.3|113923.5|113873.5|11
1738644350000|2025-02-04 04:45:50|113924.3|113874.3|113923.2|113873.2|113926.5|113876.5|113923.1|113873.1|20
1738644360000|2025-02-04 04:46:00|113925.2|113875.2|113928.4|113878.4|113930.9|113880.9|113923.8|113873.8|23
1738644370000|2025-02-04 04:46:10|113929.7|113879.7|113931|113881|113931|113881|113928.4|113878.4|5
1738644380000|2025-02-04 04:46:20|113931.3|113881.3|113933.4|113883.4|113933.5|113883.5|113931.2|113881.2|30
1738644390000|2025-02-04 04:46:30|113934.3|113884.3|113936.6|113886.6|113939.1|113889.1|113931.6|113881.6|11
1738644400000|2025-02-04 04:46:40|113935.1|113885.1|113935.7|113885.7|113939.4|113889.4|113934.5|113884.5|11
1738644410000|2025-02-04 04:46:50|113933.7|113883.7|113933|113883|113934.4|113884.4|113932.5|113882.5|9
1738644420000|2025-02-04 04:47:00|113936.2|113886.2|113933.6|113883.6|113937.2|113887.2|113930|113880|14
1738644430000|2025-02-04 04:47:10|113933|113883|113943.2|113893.2|113945.4|113895.4|113933|113883|29
1738644440000|2025-02-04 04:47:20|113943.7|113893.7|113939.7|113889.7|113950|113900|113935.7|113885.7|24
1738644450000|2025-02-04 04:47:30|113938.5|113888.5|113932.8|113882.8|113943|113893|113932.8|113882.8|30
1738644460000|2025-02-04 04:47:40|113935.1|113885.1|113941.6|113891.6|113944|113894|113934.4|113884.4|25
1738644470000|2025-02-04 04:47:50|113939|113889|113940.5|113890.5|113942.7|113892.7|113936.9|113886.9|37
1738644480000|2025-02-04 04:48:00|113938.4|113888.4|113938.3|113888.3|113941.2|113891.2|113933.6|113883.6|27
1738644490000|2025-02-04 04:48:10|113935.7|113885.7|113945.6|113895.6|113945.8|113895.8|113932.4|113882.4|30
1738644500000|2025-02-04 04:48:20|113947.3|113897.3|113946.2|113896.2|113953.3|113903.3|113945.4|113895.4|28
1738644510000|2025-02-04 04:48:30|113945.6|113895.6|113954.1|113904.1|113954.1|113904.1|113942.3|113892.3|30
1738644520000|2025-02-04 04:48:40|113951.5|113901.5|113955.6|113905.6|113955.6|113905.6|113948.5|113898.5|26
1738644530000|2025-02-04 04:48:50|113955.7|113905.7|113953.8|113903.8|113955.7|113905.7|113953.8|113903.8|4
1738644540000|2025-02-04 04:49:00|113951.2|113901.2|113952.1|113902.1|113954.9|113904.9|113949.8|113899.8|21
1738644550000|2025-02-04 04:49:10|113954.8|113904.8|113954.6|113904.6|113955.1|113905.1|113951.6|113901.6|17
1738644560000|2025-02-04 04:49:20|113956.6|113906.6|113952.2|113902.2|113957|113907|113952.2|113902.2|13
1738644570000|2025-02-04 04:49:30|113951.5|113901.5|113953.6|113903.6|113954.5|113904.5|113950.3|113900.3|22
1738644580000|2025-02-04 04:49:40|113954.6|113904.6|113951.7|113901.7|113957|113907|113951.5|113901.5|23
1738644590000|2025-02-04 04:49:50|113954.5|113904.5|113954.4|113904.4|113957.5|113907.5|113952|113902|16
1738644600000|2025-02-04 04:50:00|113956.9|113906.9|113953.6|113903.6|113960.2|113910.2|113951.9|113901.9|26
1738644610000|2025-02-04 04:50:10|113952.7|113902.7|113954.5|113904.5|113955.3|113905.3|113946.6|113896.6|26
1738644620000|2025-02-04 04:50:20|113952.9|113902.9|113959.6|113909.6|113962.1|113912.1|113951.6|113901.6|34
1738644630000|2025-02-04 04:50:30|113963.3|113913.3|113958|113908|113963.3|113913.3|113953.7|113903.7|26
1738644640000|2025-02-04 04:50:40|113958.5|113908.5|113959.5|113909.5|113962.3|113912.3|113956.2|113906.2|21
1738644650000|2025-02-04 04:50:50|113958.7|113908.7|113959.9|113909.9|113966.1|113916.1|113952.7|113902.7|34
1738644660000|2025-02-04 04:51:00|113960.9|113910.9|113968.5|113918.5|113982.3|113932.3|113957.3|113907.3|40
1738644670000|2025-02-04 04:51:10|113967.1|113917.1|113966.7|113916.7|113972.7|113922.7|113963.2|113913.2|33
1738644680000|2025-02-04 04:51:20|113968|113918|113976.5|113926.5|113979.1|113929.1|113963.6|113913.6|53
1738644690000|2025-02-04 04:51:30|113976.2|113926.2|113976.4|113926.4|113983.5|113933.5|113975.3|113925.3|48
1738644700000|2025-02-04 04:51:40|113978.3|113928.3|113991.7|113941.7|113992.8|113942.8|113976.8|113926.8|34
1738644710000|2025-02-04 04:51:50|113992.1|113942.1|113993|113943|113998.6|113948.6|113991.4|113941.4|31
1738644720000|2025-02-04 04:52:00|113994.6|113944.6|113991.6|113941.6|114000.9|113950.9|113991|113941|38
1738644730000|2025-02-04 04:52:10|113993.8|113943.8|113990|113940|113993.8|113943.8|113988.3|113938.3|25
1738644740000|2025-02-04 04:52:20|113990.1|113940.1|113984.9|113934.9|113996.4|113946.4|113984.9|113934.9|10
1738644750000|2025-02-04 04:52:30|113987.3|113937.3|113986|113936|113988.4|113938.4|113985.6|113935.6|17
1738644760000|2025-02-04 04:52:40|113983|113933|113988.3|113938.3|113990.8|113940.8|113980.1|113930.1|36
1738644770000|2025-02-04 04:52:50|113989.8|113939.8|113989.9|113939.9|113991.4|113941.4|113985.7|113935.7|29
1738644780000|2025-02-04 04:53:00|113991.6|113941.6|113991.5|113941.5|113991.9|113941.9|113988.8|113938.8|41
1738644790000|2025-02-04 04:53:10|113989.1|113939.1|113987.5|113937.5|113992.4|113942.4|113986.1|113936.1|37
1738644800000|2025-02-04 04:53:20|113985.9|113935.9|113987.5|113937.5|113988.5|113938.5|113983|113933|28
1738644810000|2025-02-04 04:53:30|113985.2|113935.2|113985.8|113935.8|113988.4|113938.4|113981|113931|30
1738644820000|2025-02-04 04:53:40|113984.7|113934.7|113990|113940|113990|113940|113983.8|113933.8|26
1738644830000|2025-02-04 04:53:50|113988.5|113938.5|113985.8|113935.8|113988.5|113938.5|113985.1|113935.1|18
1738644840000|2025-02-04 04:54:00|113985.9|113935.9|113989.2|113939.2|113991.1|113941.1|113985.5|113935.5|29
1738644850000|2025-02-04 04:54:10|113991.6|113941.6|113987.8|113937.8|113991.6|113941.6|113983.9|113933.9|33
1738644860000|2025-02-04 04:54:20|113986|113936|113988.6|113938.6|113988.9|113938.9|113985.7|113935.7|18
1738644870000|2025-02-04 04:54:30|113988.8|113938.8|113992.6|113942.6|113993.9|113943.9|113986.4|113936.4|22
1738644880000|2025-02-04 04:54:40|113993.4|113943.4|113988.9|113938.9|113993.9|113943.9|113987.3|113937.3|35
1738644890000|2025-02-04 04:54:50|113987.8|113937.8|113988.7|113938.7|113989.1|113939.1|113986.1|113936.1|25
1738644900000|2025-02-04 04:55:00|113987.7|113937.7|113989.8|113939.8|113990.5|113940.5|113983.1|113933.1|27
1738644910000|2025-02-04 04:55:10|113988.7|113938.7|113994|113944|113994|113944|113987.5|113937.5|9
1738644920000|2025-02-04 04:55:20|113993.8|113943.8|113995.3|113945.3|113997.1|113947.1|113992.7|113942.7|27
1738644930000|2025-02-04 04:55:30|113992.5|113942.5|113996|113946|113998.5|113948.5|113988.9|113938.9|22
1738644940000|2025-02-04 04:55:40|113998|113948|114002.2|113952.2|114002.8|113952.8|113993.6|113943.6|24
1738644950000|2025-02-04 04:55:50|114002.9|113952.9|114001.6|113951.6|114003.2|113953.2|113997.2|113947.2|15
1738644960000|2025-02-04 04:56:00|113999|113949|113999.2|113949.2|114002|113952|113996.5|113946.5|22
1738644970000|2025-02-04 04:56:10|114001|113951|114003.1|113953.1|114004.8|113954.8|113996.9|113946.9|20
1738644980000|2025-02-04 04:56:20|114002.2|113952.2|114001.3|113951.3|114002.2|113952.2|114001.3|113951.3|6
1738644990000|2025-02-04 04:56:30|114003.7|113953.7|114003.1|113953.1|114005.2|113955.2|113998|113948|17
1738645000000|2025-02-04 04:56:40|114004.7|113954.7|114002.1|113952.1|114009.9|113959.9|114000.4|113950.4|12
1738645010000|2025-02-04 04:56:50|114003.8|113953.8|114003.8|113953.8|114005.6|113955.6|114002.7|113952.7|9
1738645020000|2025-02-04 04:57:00|114003.7|113953.7|114001.4|113951.4|114003.7|113953.7|114001.2|113951.2|5
1738645030000|2025-02-04 04:57:10|113999.8|113949.8|114002.4|113952.4|114003.9|113953.9|113995.6|113945.6|14
1738645040000|2025-02-04 04:57:20|114001|113951|113997.7|113947.7|114001.8|113951.8|113997.7|113947.7|10
1738645050000|2025-02-04 04:57:30|113999.2|113949.2|113986.9|113936.9|113999.5|113949.5|113981.5|113931.5|19
1738645060000|2025-02-04 04:57:40|113989.6|113939.6|113990.4|113940.4|113992.6|113942.6|113987.5|113937.5|6
1738645070000|2025-02-04 04:57:50|113989.1|113939.1|113987.1|113937.1|113989.1|113939.1|113987.1|113937.1|4
1738645080000|2025-02-04 04:58:00|113990.3|113940.3|113989.9|113939.9|113990.7|113940.7|113989.2|113939.2|12
1738645090000|2025-02-04 04:58:10|113991.3|113941.3|113996.2|113946.2|113998|113948|113991.3|113941.3|9
1738645100000|2025-02-04 04:58:20|113998.7|113948.7|113992.9|113942.9|113999.1|113949.1|113991.7|113941.7|18
1738645110000|2025-02-04 04:58:30|113991.2|113941.2|113992.8|113942.8|113995|113945|113990.9|113940.9|9
1738645120000|2025-02-04 04:58:40|113993.3|113943.3|113998.9|113948.9|113998.9|113948.9|113991.2|113941.2|13
1738645130000|2025-02-04 04:58:50|113996.9|113946.9|113995.2|113945.2|113998.7|113948.7|113995.2|113945.2|9
1738645140000|2025-02-04 04:59:00|113998.7|113948.7|113998.1|113948.1|113998.7|113948.7|113995.6|113945.6|8
1738645150000|2025-02-04 04:59:10|113996.9|113946.9|113998.6|113948.6|114003|113953|113996.9|113946.9|15
1738645160000|2025-02-04 04:59:20|113998.9|113948.9|114000.6|113950.6|114001.9|113951.9|113997.5|113947.5|15
1738645170000|2025-02-04 04:59:30|114001.8|113951.8|114003|113953|114006.8|113956.8|113999.5|113949.5|14
1738645180000|2025-02-04 04:59:40|114003.1|113953.1|114001.3|113951.3|114003.2|113953.2|113998.9|113948.9|14
1738645190000|2025-02-04 04:59:50|114003.8|113953.8|114008|113958|114011.4|113961.4|114002|113952|18
1738645200000|2025-02-04 05:00:00|114009.1|113959.1|114023.2|113973.2|114023.2|113973.2|114007.3|113957.3|24
1738645210000|2025-02-04 05:00:10|114024.8|113974.8|114021.3|113971.3|114025.4|113975.4|114021.3|113971.3|10
1738645220000|2025-02-04 05:00:20|114023.5|113973.5|114021.6|113971.6|114023.8|113973.8|114017.5|113967.5|26
1738645230000|2025-02-04 05:00:30|114022.9|113972.9|114025.5|113975.5|114025.5|113975.5|114020.4|113970.4|7
1738645240000|2025-02-04 05:00:40|114024|113974|114029|113979|114029|113979|114024|113974|11
1738645250000|2025-02-04 05:00:50|114029.2|113979.2|114029.7|113979.7|114032.6|113982.6|114026.7|113976.7|16
1738645260000|2025-02-04 05:01:00|114028.8|113978.8|114026.2|113976.2|114028.8|113978.8|114022.4|113972.4|17
1738645270000|2025-02-04 05:01:10|114027|113977|114038.7|113988.7|114038.9|113988.9|114026.2|113976.2|19
1738645280000|2025-02-04 05:01:20|114037.7|113987.7|114041.4|113991.4|114041.4|113991.4|114033.1|113983.1|24
1738645290000|2025-02-04 05:01:30|114043.3|113993.3|114053.7|114003.7|114071.2|114021.2|114036.4|113986.4|54
1738645300000|2025-02-04 05:01:40|114050.8|114000.8|114088.4|114038.4|114099.4|114049.4|114047.7|113997.7|54
1738645310000|2025-02-04 05:01:50|114086.6|114036.6|114096.7|114046.7|114107|114057|114083.3|114033.3|36
1738645320000|2025-02-04 05:02:00|114099.5|114049.5|114087.8|114037.8|114115.6|114053.4|114079.5|113975.6|44
1738645330000|2025-02-04 05:02:10|114089.9|114039.9|114087.5|114037.5|114092.3|114042.3|114081.9|114031.9|19
1738645340000|2025-02-04 05:02:20|114088.5|114038.5|114074.1|114024.1|114090.8|114040.8|114070.4|114020.4|43
1738645350000|2025-02-04 05:02:30|114071.5|114021.5|114061.4|114011.4|114072.6|114022.6|114037.4|113987.4|49
1738645360000|2025-02-04 05:02:40|114062.9|114012.9|114056.3|114006.3|114070.5|114020.5|114052|114002|34
1738645370000|2025-02-04 05:02:50|114053.8|114003.8|114068.7|114018.7|114068.7|114018.7|114051.3|114001.3|39
1738645380000|2025-02-04 05:03:00|114068.8|114018.8|114056.4|114006.4|114068.8|114018.8|114051.7|114001.7|22
1738645390000|2025-02-04 05:03:10|114058.4|114008.4|114050.8|114000.8|114061|114011|114043.9|113993.9|37
1738645400000|2025-02-04 05:03:20|114048.7|113998.7|114031.3|113981.3|114052.2|114002.2|114027.8|113977.8|42
1738645410000|2025-02-04 05:03:30|114033.1|113983.1|114035.3|113985.3|114072|113990.9|114025.4|113922.6|45
1738645420000|2025-02-04 05:03:40|114032.8|113982.8|114032.7|113982.7|114036.6|113986.6|114030.1|113980.1|32
1738645430000|2025-02-04 05:03:50|114034.8|113984.8|114059.1|114009.1|114061.5|114011.5|114030.9|113980.9|29
1738645440000|2025-02-04 05:04:00|114062.6|114012.6|114132|113977.7|114142.3|114014.4|114062.6|113960.7|37
1738645450000|2025-02-04 05:04:10|114133.1|113984.3|114078.2|114028.2|114154.4|114054.9|114068|113979.6|50
1738645460000|2025-02-04 05:04:20|114081.6|114031.6|114087.8|114037.8|114095.4|114045.4|114080.4|114030.4|39
1738645470000|2025-02-04 05:04:30|114090.6|114040.6|114119.9|114069.9|114166.1|114077.9|114084.2|113996.1|49
1738645480000|2025-02-04 05:04:40|114119.7|114069.7|114092.7|114042.7|114158.6|114071.6|114088.1|114020.7|53
1738645490000|2025-02-04 05:04:50|114095.1|114045.1|114104.1|114054.1|114125.3|114055.1|114092.2|113987.1|35
1738645500000|2025-02-04 05:05:00|114103.3|114053.3|114123.4|114073.4|114166.3|114084.8|114103.3|114038.7|56
1738645510000|2025-02-04 05:05:10|114124.7|114074.7|114127.2|114077.2|114129.7|114079.7|114109.3|114059.3|58
1738645520000|2025-02-04 05:05:20|114128.5|114078.5|114138.5|114088.5|114139|114089|114119.6|114069.6|45
1738645530000|2025-02-04 05:05:30|114122.1|114072.1|114137.4|114087.4|114170.3|114120.3|114122.1|114072.1|55
1738645540000|2025-02-04 05:05:40|114135.7|114085.7|114163.6|114113.6|114198.5|114115.8|114135.7|114057.6|50
1738645550000|2025-02-04 05:05:50|114160.5|114110.5|114161.9|114111.9|114205.4|114128.4|114152.2|114056.7|48
1738645560000|2025-02-04 05:06:00|114160|114110|114183.2|114133.2|114215.5|114133.9|114156.8|114090|30
1738645570000|2025-02-04 05:06:10|114187.9|114137.9|114196.3|114146.3|114206.4|114156.4|114186.6|114136.6|42
1738645580000|2025-02-04 05:06:20|114194|114144|114210.6|114160.6|114219.8|114169.8|114181.2|114131.2|40
1738645590000|2025-02-04 05:06:30|114212.7|114162.7|114211.6|114161.6|114226.8|114176.8|114211|114161|32
1738645600000|2025-02-04 05:06:40|114211.4|114161.4|114222|114172|114230.2|114180.2|114204.8|114154.8|53
1738645610000|2025-02-04 05:06:50|114224.7|114174.7|114222.9|114172.9|114246.8|114196.8|114218.2|114168.2|45
1738645620000|2025-02-04 05:07:00|114230.3|114180.3|114247.9|114197.9|114275.3|114202.1|114223.5|114112.3|45
1738645630000|2025-02-04 05:07:10|114245.4|114195.4|114245|114195|114261.6|114211.6|114243.9|114193.9|38
1738645640000|2025-02-04 05:07:20|114247.8|114197.8|114246.8|114196.8|114257.2|114207.2|114240.1|114190.1|21
1738645650000|2025-02-04 05:07:30|114242.9|114192.9|114284.4|114234.4|114295.9|114245.9|114237.4|114163.7|61
1738645660000|2025-02-04 05:07:40|114282.5|114232.5|114304.9|114254.9|114327.9|114277.9|114281.9|114231.9|55
1738645670000|2025-02-04 05:07:50|114303.1|114253.1|114259.3|114209.3|114314.1|114264.1|114241.6|114154|48
1738645680000|2025-02-04 05:08:00|114256.7|114206.7|114270.7|114220.7|114295.7|114220.7|114244.9|114143.8|55
1738645690000|2025-02-04 05:08:10|114277.7|114227.7|114300.2|114250.2|114331.7|114260.3|114273.1|114158.4|54
1738645700000|2025-02-04 05:08:20|114303.6|114253.6|114306.2|114256.2|114308.9|114258.9|114289.2|114239.2|53
1738645710000|2025-02-04 05:08:30|114308.1|114258.1|114310.9|114260.9|114314.4|114264.4|114303.7|114253.7|30
1738645720000|2025-02-04 05:08:40|114309.8|114259.8|114307|114257|114334.6|114274.7|114292.1|114207.4|60
1738645730000|2025-02-04 05:08:50|114305.2|114255.2|114333.9|114283.9|114385.3|114286.7|114304.3|114233.7|50
1738645740000|2025-02-04 05:09:00|114331.1|114281.1|114343.1|114293.1|114393|114308.8|114330.4|114245.2|59
1738645750000|2025-02-04 05:09:10|114340.6|114290.6|114308.3|114258.3|114354.3|114304.3|114306.3|114256.3|44
1738645760000|2025-02-04 05:09:20|114306.4|114256.4|114298|114248|114325.7|114261.6|114285|114194|45
1738645770000|2025-02-04 05:09:30|114299.6|114249.6|114298.3|114248.3|114304|114254|114279.7|114229.7|59
1738645780000|2025-02-04 05:09:40|114296.6|114246.6|114304.5|114254.5|114311|114261|114296.6|114246.6|34
1738645790000|2025-02-04 05:09:50|114305.6|114255.6|114291.3|114241.3|114308.6|114258.6|114288.5|114238.5|53
1738645800000|2025-02-04 05:10:00|114295.6|114245.6|114290.8|114240.8|114303.8|114253.8|114280.1|114230.1|55
1738645810000|2025-02-04 05:10:10|114292.6|114242.6|114290.8|114240.8|114296.4|114246.4|114281.7|114231.7|55
1738645820000|2025-02-04 05:10:20|114277.4|114227.4|114287.7|114237.7|114293.9|114243.9|114273.5|114223.5|59
1738645830000|2025-02-04 05:10:30|114291.8|114241.8|114326.5|114276.5|114328.7|114278.7|114291.8|114241.8|57
1738645840000|2025-02-04 05:10:40|114324.7|114274.7|114320.4|114270.4|114331.3|114281.3|114318.5|114268.5|46
1738645850000|2025-02-04 05:10:50|114320.2|114270.2|114329.4|114279.4|114336.5|114286.5|114320.2|114270.2|59
1738645860000|2025-02-04 05:11:00|114329.1|114279.1|114334.3|114284.3|114334.9|114284.9|114324.5|114274.5|47
1738645870000|2025-02-04 05:11:10|114331.4|114281.4|114340.4|114290.4|114346|114296|114331.4|114281.4|47
1738645880000|2025-02-04 05:11:20|114341.7|114291.7|114361.9|114311.9|114361.9|114311.9|114339.9|114289.9|56
1738645890000|2025-02-04 05:11:30|114359.7|114309.7|114372.5|114322.5|114387.8|114337.8|114356|114306|61
1738645900000|2025-02-04 05:11:40|114374|114324|114403.1|114353.1|114408.9|114358.9|114374|114324|53
1738645910000|2025-02-04 05:11:50|114403.2|114353.2|114409.1|114359.1|114422.8|114372.8|114403.2|114353.2|64
1738645920000|2025-02-04 05:12:00|114409.6|114359.6|114376|114326|114409.6|114359.6|114376|114326|49
1738645930000|2025-02-04 05:12:10|114378.1|114328.1|114381.2|114331.2|114382.3|114332.3|114372.7|114322.7|20
1738645940000|2025-02-04 05:12:20|114379.8|114329.8|114341.8|114291.8|114379.8|114329.8|114336.7|114286.7|45
1738645950000|2025-02-04 05:12:30|114348.7|114298.7|114344.1|114294.1|114357.6|114307.6|114341.8|114291.8|55
1738645960000|2025-02-04 05:12:40|114349|114299|114365.7|114315.7|114377.9|114327.9|114339.2|114289.2|52
1738645970000|2025-02-04 05:12:50|114370.4|114320.4|114371.3|114321.3|114373.7|114323.7|114363.7|114313.7|23
1738645980000|2025-02-04 05:13:00|114369.5|114319.5|114368.1|114318.1|114380.5|114330.5|114367.6|114317.6|23
1738645990000|2025-02-04 05:13:10|114370.5|114320.5|114363.3|114313.3|114370.5|114320.5|114339.3|114289.3|33
1738646000000|2025-02-04 05:13:20|114361.6|114311.6|114358.1|114308.1|114361.6|114311.6|114344.1|114294.1|20
1738646010000|2025-02-04 05:13:30|114356.4|114306.4|114352.7|114302.7|114356.6|114306.6|114350.7|114300.7|18
1738646020000|2025-02-04 05:13:40|114350.9|114300.9|114333.6|114283.6|114359.7|114309.7|114333.4|114283.4|37
1738646030000|2025-02-04 05:13:50|114332|114282|114345.3|114295.3|114349.2|114299.2|114332|114282|25
1738646040000|2025-02-04 05:14:00|114345.6|114295.6|114343.7|114293.7|114350.5|114300.5|114340.6|114290.6|20
1738646050000|2025-02-04 05:14:10|114343.8|114293.8|114359|114309|114364.5|114314.5|114343.5|114293.5|37
1738646060000|2025-02-04 05:14:20|114362.6|114312.6|114365.3|114315.3|114367.1|114317.1|114359.6|114309.6|24
1738646070000|2025-02-04 05:14:30|114363.2|114313.2|114344.6|114294.6|114366.3|114316.3|114344.6|114294.6|29
1738646080000|2025-02-04 05:14:40|114342.4|114292.4|114357.7|114307.7|114360.1|114310.1|114339.6|114289.6|33
1738646090000|2025-02-04 05:14:50|114359.7|114309.7|114348.4|114298.4|114361.1|114311.1|114348.4|114298.4|36
1738646100000|2025-02-04 05:15:00|114349.9|114299.9|114334.2|114284.2|114349.9|114299.9|114332.9|114282.9|27
1738646110000|2025-02-04 05:15:10|114332.3|114282.3|114377|114327|114377|114327|114328.9|114278.9|41
1738646120000|2025-02-04 05:15:20|114378.9|114328.9|114378.7|114328.7|114386.1|114336.1|114374.4|114324.4|33
1738646130000|2025-02-04 05:15:30|114378.6|114328.6|114367.5|114317.5|114385.4|114335.4|114366|114316|40
1738646140000|2025-02-04 05:15:40|114366|114316|114356.9|114306.9|114366|114316|114352.3|114302.3|27
1738646150000|2025-02-04 05:15:50|114355.3|114305.3|114349.6|114299.6|114356.1|114306.1|114348.1|114298.1|22
1738646160000|2025-02-04 05:16:00|114352.4|114302.4|114354.7|114304.7|114355.7|114305.7|114348.2|114298.2|24
1738646170000|2025-02-04 05:16:10|114354.1|114304.1|114355.9|114305.9|114360.9|114310.9|114350.2|114300.2|35
1738646180000|2025-02-04 05:16:20|114357.5|114307.5|114349.9|114299.9|114357.5|114307.5|114347.3|114297.3|34
1738646190000|2025-02-04 05:16:30|114348.2|114298.2|114344.2|114294.2|114359.9|114309.9|114344.2|114294.2|37
1738646200000|2025-02-04 05:16:40|114344.1|114294.1|114344.8|114294.8|114345.6|114295.6|114339.8|114289.8|21
1738646210000|2025-02-04 05:16:50|114343.3|114293.3|114329.8|114279.8|114345|114295|114329.8|114279.8|31
1738646220000|2025-02-04 05:17:00|114321.7|114271.7|114317.5|114267.5|114329.4|114279.4|114314.4|114264.4|43
1738646230000|2025-02-04 05:17:10|114316|114266|114288|114238|114316|114266|114288|114238|35
1738646240000|2025-02-04 05:17:20|114289.7|114239.7|114312.1|114262.1|114312.1|114262.1|114286.3|114236.3|44
1738646250000|2025-02-04 05:17:30|114309.1|114259.1|114286.5|114236.5|114313.3|114263.3|114286.5|114236.5|36
1738646260000|2025-02-04 05:17:40|114289.2|114239.2|114282.2|114232.2|114300.5|114250.5|114273.3|114223.3|54
1738646270000|2025-02-04 05:17:50|114279.5|114229.5|114306.5|114256.5|114316.1|114266.1|114279.5|114229.5|39
1738646280000|2025-02-04 05:18:00|114307.2|114257.2|114314|114264|114317.3|114267.3|114305.8|114255.8|45
1738646290000|2025-02-04 05:18:10|114312.5|114262.5|114329.9|114279.9|114331|114281|114311.2|114261.2|44
1738646300000|2025-02-04 05:18:20|114327.1|114277.1|114348.6|114298.6|114348.6|114298.6|114327.1|114277.1|45
1738646310000|2025-02-04 05:18:30|114346.5|114296.5|114335.3|114285.3|114347.1|114297.1|114331.8|114281.8|39
1738646320000|2025-02-04 05:18:40|114337.1|114287.1|114346.2|114296.2|114346.2|114296.2|114333.1|114283.1|40
1738646330000|2025-02-04 05:18:50|114336|114286|114349.2|114299.2|114355.4|114305.4|114328.3|114278.3|55
1738646340000|2025-02-04 05:19:00|114349.1|114299.1|114346.7|114296.7|114363.4|114313.4|114342.3|114292.3|50
1738646350000|2025-02-04 05:19:10|114345.7|114295.7|114329.1|114279.1|114362.3|114312.3|114329.1|114279.1|53
1738646360000|2025-02-04 05:19:20|114331.1|114281.1|114326|114276|114331.1|114281.1|114321.4|114271.4|39
1738646370000|2025-02-04 05:19:30|114327.8|114277.8|114302.6|114252.6|114327.8|114277.8|114302.6|114252.6|44
1738646380000|2025-02-04 05:19:40|114304.4|114254.4|114287.3|114237.3|114308.4|114258.4|114287.3|114237.3|56
1738646390000|2025-02-04 05:19:50|114285.4|114235.4|114279|114229|114291.1|114241.1|114274.4|114224.4|45
1738646400000|2025-02-04 05:20:00|114285.9|114235.9|114281.6|114231.6|114297.3|114247.3|114274.6|114224.6|38
1738646410000|2025-02-04 05:20:10|114281.4|114231.4|114293.4|114243.4|114294.7|114244.7|114278.9|114228.9|24
1738646420000|2025-02-04 05:20:20|114294.7|114244.7|114324.1|114274.1|114332.7|114282.7|114285.8|114235.8|47
1738646430000|2025-02-04 05:20:30|114324.7|114274.7|114323|114273|114330|114280|114315.2|114265.2|42
1738646440000|2025-02-04 05:20:40|114321.6|114271.6|114337.2|114287.2|114341.1|114291.1|114318.5|114268.5|32
1738646450000|2025-02-04 05:20:50|114340.5|114290.5|114333.5|114283.5|114346.1|114296.1|114332.1|114282.1|39
1738646460000|2025-02-04 05:21:00|114336.3|114286.3|114346.3|114296.3|114350.1|114300.1|114326.4|114276.4|42
1738646470000|2025-02-04 05:21:10|114345.1|114295.1|114343.7|114293.7|114354.1|114304.1|114340.6|114290.6|31
1738646480000|2025-02-04 05:21:20|114342.8|114292.8|114326.2|114276.2|114346.4|114296.4|114325.7|114275.7|21
1738646490000|2025-02-04 05:21:30|114328.1|114278.1|114326|114276|114341.1|114291.1|114323.5|114273.5|28
1738646500000|2025-02-04 05:21:40|114327.2|114277.2|114349|114299|114356.1|114306.1|114327.2|114277.2|36
1738646510000|2025-02-04 05:21:50|114351.3|114301.3|114343.7|114293.7|114353.5|114303.5|114343.7|114293.7|34
1738646520000|2025-02-04 05:22:00|114344.9|114294.9|114361.3|114311.3|114364.9|114314.9|114343.2|114293.2|49
1738646530000|2025-02-04 05:22:10|114363.4|114313.4|114353.6|114303.6|114363.4|114313.4|114349.6|114299.6|49
1738646540000|2025-02-04 05:22:20|114352.8|114302.8|114350|114300|114356|114306|114349|114299|37
1738646550000|2025-02-04 05:22:30|114349.7|114299.7|114344.7|114294.7|114355.1|114305.1|114342.2|114292.2|42
1738646560000|2025-02-04 05:22:40|114349.3|114299.3|114348.4|114298.4|114363.8|114313.8|114344.4|114294.4|51
1738646570000|2025-02-04 05:22:50|114348|114298|114351.7|114301.7|114352.7|114302.7|114342.7|114292.7|48
1738646580000|2025-02-04 05:23:00|114350.1|114300.1|114332.3|114282.3|114350.1|114300.1|114325.3|114275.3|49
1738646590000|2025-02-04 05:23:10|114336.2|114286.2|114338.6|114288.6|114340.8|114290.8|114333|114283|27
1738646600000|2025-02-04 05:23:20|114338.7|114288.7|114346.3|114296.3|114348.2|114298.2|114333.4|114283.4|26
1738646610000|2025-02-04 05:23:30|114347.8|114297.8|114347.4|114297.4|114351.5|114301.5|114343.7|114293.7|32
1738646620000|2025-02-04 05:23:40|114346.7|114296.7|114344.9|114294.9|114348.7|114298.7|114339.6|114289.6|24
1738646630000|2025-02-04 05:23:50|114343.6|114293.6|114367.2|114317.2|114367.2|114317.2|114341.2|114291.2|28
1738646640000|2025-02-04 05:24:00|114366|114316|114354.5|114304.5|114366.8|114316.8|114340.5|114290.5|42
1738646650000|2025-02-04 05:24:10|114356.3|114306.3|114315.7|114265.7|114356.3|114306.3|114315.7|114265.7|37
1738646660000|2025-02-04 05:24:20|114312.7|114262.7|114306.8|114256.8|114314.9|114264.9|114301.4|114251.4|33
1738646670000|2025-02-04 05:24:30|114308.1|114258.1|114304.2|114254.2|114316.3|114266.3|114302.5|114252.5|33
1738646680000|2025-02-04 05:24:40|114305.7|114255.7|114311.1|114261.1|114316.1|114266.1|114304.1|114254.1|35
1738646690000|2025-02-04 05:24:50|114310.2|114260.2|114305.5|114255.5|114312.9|114262.9|114301.3|114251.3|32
1738646700000|2025-02-04 05:25:00|114306.7|114256.7|114290.1|114240.1|114306.7|114256.7|114288.4|114238.4|42
1738646710000|2025-02-04 05:25:10|114292.1|114242.1|114331.4|114281.4|114336.5|114286.5|114290.8|114240.8|43
1738646720000|2025-02-04 05:25:20|114330|114280|114328|114278|114337.3|114287.3|114320.4|114270.4|33
1738646730000|2025-02-04 05:25:30|114319.7|114269.7|114316.7|114266.7|114322.5|114272.5|114316.7|114266.7|22
1738646740000|2025-02-04 05:25:40|114316|114266|114308.6|114258.6|114316|114266|114304.6|114254.6|20
1738646750000|2025-02-04 05:25:50|114306.8|114256.8|114298.8|114248.8|114306.8|114256.8|114296.7|114246.7|11
1738646760000|2025-02-04 05:26:00|114297|114247|114281.9|114231.9|114297|114247|114281.9|114231.9|29
1738646770000|2025-02-04 05:26:10|114280.4|114230.4|114277.7|114227.7|114281.9|114231.9|114276.6|114226.6|10
1738646780000|2025-02-04 05:26:20|114279.1|114229.1|114280.3|114230.3|114280.3|114230.3|114275.3|114225.3|20
1738646790000|2025-02-04 05:26:30|114276.1|114226.1|114282.7|114232.7|114285.3|114235.3|114270.1|114220.1|19
1738646800000|2025-02-04 05:26:40|114279.6|114229.6|114282.1|114232.1|114283.6|114233.6|114278.2|114228.2|21
1738646810000|2025-02-04 05:26:50|114283.5|114233.5|114281.6|114231.6|114286.9|114236.9|114281.3|114231.3|15
1738646820000|2025-02-04 05:27:00|114280.3|114230.3|114273.8|114223.8|114280.3|114230.3|114271.6|114221.6|22
1738646830000|2025-02-04 05:27:10|114274|114224|114267|114217|114276.7|114226.7|114266.8|114216.8|16
1738646840000|2025-02-04 05:27:20|114266.6|114216.6|114270.2|114220.2|114272.9|114222.9|114266.6|114216.6|16
1738646850000|2025-02-04 05:27:30|114270.3|114220.3|114264.8|114214.8|114277.4|114227.4|114264.8|114214.8|14
1738646860000|2025-02-04 05:27:40|114265.7|114215.7|114263.8|114213.8|114267.9|114217.9|114258.2|114208.2|26
1738646870000|2025-02-04 05:27:50|114264.1|114214.1|114259.5|114209.5|114264.1|114214.1|114259.2|114209.2|8
1738646880000|2025-02-04 05:28:00|114259.6|114209.6|114252.6|114202.6|114259.6|114209.6|114250.2|114200.2|18
1738646890000|2025-02-04 05:28:10|114250.9|114200.9|114250.1|114200.1|114253.5|114203.5|114247|114197|26
1738646900000|2025-02-04 05:28:20|114249.7|114199.7|114249.6|114199.6|114254.5|114204.5|114249.6|114199.6|16
1738646910000|2025-02-04 05:28:30|114251.2|114201.2|114253.4|114203.4|114254.8|114204.8|114247.1|114197.1|15
1738646920000|2025-02-04 05:28:40|114254.6|114204.6|114254.8|114204.8|114261.6|114211.6|114251.9|114201.9|13
1738646930000|2025-02-04 05:28:50|114254.7|114204.7|114235.8|114185.8|114262|114212|114235.8|114185.8|30
1738646940000|2025-02-04 05:29:00|114235.2|114185.2|114227.3|114177.3|114241.2|114191.2|114227.3|114177.3|32
1738646950000|2025-02-04 05:29:10|114228.8|114178.8|114235.6|114185.6|114235.6|114185.6|114221.1|114171.1|32
1738646960000|2025-02-04 05:29:20|114238.3|114188.3|114233|114183|114244.5|114194.5|114229.7|114179.7|25
1738646970000|2025-02-04 05:29:30|114234.7|114184.7|114219.4|114169.4|114238.7|114188.7|114213.5|114163.5|26
1738646980000|2025-02-04 05:29:40|114222.3|114172.3|114222.6|114172.6|114224.9|114174.9|114213.6|114163.6|24
1738646990000|2025-02-04 05:29:50|114221|114171|114227.4|114177.4|114231.4|114181.4|114219.2|114169.2|27
1738647000000|2025-02-04 05:30:00|114224.7|114174.7|114226.5|114176.5|114226.9|114176.9|114211.9|114161.9|17
1738647010000|2025-02-04 05:30:10|114222.4|114172.4|114216.6|114166.6|114225.5|114175.5|114213.3|114163.3|31
1738647020000|2025-02-04 05:30:20|114216.7|114166.7|114226.4|114176.4|114236.2|114186.2|114216.7|114166.7|30
1738647030000|2025-02-04 05:30:30|114227.3|114177.3|114212.3|114162.3|114229.1|114179.1|114200.4|114150.4|30
1738647040000|2025-02-04 05:30:40|114214|114164|114220.1|114170.1|114228|114178|114209.8|114159.8|37
1738647050000|2025-02-04 05:30:50|114221.2|114171.2|114225.8|114175.8|114230.3|114180.3|114215.5|114165.5|31
1738647060000|2025-02-04 05:31:00|114224.7|114174.7|114220.7|114170.7|114227|114177|114218.5|114168.5|27
1738647070000|2025-02-04 05:31:10|114223.5|114173.5|114215.6|114165.6|114225.2|114175.2|114211.3|114161.3|36
1738647080000|2025-02-04 05:31:20|114218|114168|114224.2|114174.2|114228.6|114178.6|114213.6|114163.6|46
1738647090000|2025-02-04 05:31:30|114218|114168|114220.9|114170.9|114223.8|114173.8|114214.2|114164.2|42
1738647100000|2025-02-04 05:31:40|114219.1|114169.1|114213.8|114163.8|114226.1|114176.1|114209.4|114159.4|37
1738647110000|2025-02-04 05:31:50|114212.4|114162.4|114209|114159|114219.3|114169.3|114205.2|114155.2|45
1738647120000|2025-02-04 05:32:00|114207.6|114157.6|114202.8|114152.8|114211.6|114161.6|114200.2|114150.2|35
1738647130000|2025-02-04 05:32:10|114200.7|114150.7|114179.4|114129.4|114203.6|114153.6|114171.7|114121.7|30
1738647140000|2025-02-04 05:32:20|114180|114130|114176.6|114126.6|114181.1|114131.1|114167|114117|28
1738647150000|2025-02-04 05:32:30|114175.1|114125.1|114173.8|114123.8|114178.7|114128.7|114157.5|114107.5|39
1738647160000|2025-02-04 05:32:40|114171.7|114121.7|114176.2|114126.2|114177.2|114127.2|114167.7|114117.7|32
1738647170000|2025-02-04 05:32:50|114176.4|114126.4|114179.4|114129.4|114179.4|114129.4|114171.1|114121.1|16
1738647180000|2025-02-04 05:33:00|114177.9|114127.9|114191.8|114141.8|114193.1|114143.1|114175.3|114125.3|29
1738647190000|2025-02-04 05:33:10|114190.7|114140.7|114187.7|114137.7|114190.7|114140.7|114183.4|114133.4|26
1738647200000|2025-02-04 05:33:20|114185.5|114135.5|114187.4|114137.4|114189|114139|114184.2|114134.2|19
1738647210000|2025-02-04 05:33:30|114185|114135|114185.7|114135.7|114192.4|114142.4|114185|114135|21
1738647220000|2025-02-04 05:33:40|114184.5|114134.5|114182.8|114132.8|114187.5|114137.5|114176.4|114126.4|35
1738647230000|2025-02-04 05:33:50|114180.5|114130.5|114184.9|114134.9|114185.7|114135.7|114179.4|114129.4|19
1738647240000|2025-02-04 05:34:00|114180.9|114130.9|114184.8|114134.8|114189.9|114139.9|114180.4|114130.4|30
1738647250000|2025-02-04 05:34:10|114182.8|114132.8|114198.8|114148.8|114202.2|114152.2|114182.7|114132.7|35
1738647260000|2025-02-04 05:34:20|114196.8|114146.8|114184.1|114134.1|114201.8|114151.8|114184.1|114134.1|30
1738647270000|2025-02-04 05:34:30|114186.7|114136.7|114183.1|114133.1|114189.7|114139.7|114177.4|114127.4|26
1738647280000|2025-02-04 05:34:40|114181.4|114131.4|114189.3|114139.3|114190|114140|114180.1|114130.1|30
1738647290000|2025-02-04 05:34:50|114183.8|114133.8|114184|114134|114191.3|114141.3|114182|114132|31
1738647300000|2025-02-04 05:35:00|114185.7|114135.7|114180.8|114130.8|114186.3|114136.3|114175.4|114125.4|34
1738647310000|2025-02-04 05:35:10|114182.4|114132.4|114180.8|114130.8|114188.3|114138.3|114175.5|114125.5|37
1738647320000|2025-02-04 05:35:20|114180.6|114130.6|114173.2|114123.2|114182.4|114132.4|114167.6|114117.6|39
1738647330000|2025-02-04 05:35:30|114173.1|114123.1|114156.2|114106.2|114179.2|114129.2|114152.2|114102.2|36
1738647340000|2025-02-04 05:35:40|114154.1|114104.1|114158.9|114108.9|114163.8|114113.8|114152.8|114102.8|24
1738647350000|2025-02-04 05:35:50|114158.2|114108.2|114157.9|114107.9|114159.7|114109.7|114155.8|114105.8|18
1738647360000|2025-02-04 05:36:00|114159.1|114109.1|114166.1|114116.1|114173|114123|114157.6|114107.6|29
1738647370000|2025-02-04 05:36:10|114167.8|114117.8|114171.1|114121.1|114172.7|114122.7|114165.1|114115.1|16
1738647380000|2025-02-04 05:36:20|114169.7|114119.7|114158.3|114108.3|114169.7|114119.7|114155.1|114105.1|32
1738647390000|2025-02-04 05:36:30|114159.7|114109.7|114160.6|114110.6|114163.2|114113.2|114156.2|114106.2|26
1738647400000|2025-02-04 05:36:40|114162.4|114112.4|114160.2|114110.2|114166.9|114116.9|114157.9|114107.9|32
1738647410000|2025-02-04 05:36:50|114163.6|114113.6|114167.6|114117.6|114167.6|114117.6|114161.5|114111.5|29
1738647420000|2025-02-04 05:37:00|114164.4|114114.4|114165.6|114115.6|114167.5|114117.5|114162.8|114112.8|26
1738647430000|2025-02-04 05:37:10|114164.4|114114.4|114170.3|114120.3|114173.1|114123.1|114162.7|114112.7|51
1738647440000|2025-02-04 05:37:20|114168.3|114118.3|114174.4|114124.4|114174.4|114124.4|114165.3|114115.3|35
1738647450000|2025-02-04 05:37:30|114172.5|114122.5|114168.8|114118.8|114173.2|114123.2|114164.5|114114.5|47
1738647460000|2025-02-04 05:37:40|114169.3|114119.3|114181.6|114131.6|114184.9|114134.9|114169.3|114119.3|32
1738647470000|2025-02-04 05:37:50|114183.4|114133.4|114181.9|114131.9|114185.4|114135.4|114177.6|114127.6|33
1738647480000|2025-02-04 05:38:00|114183.3|114133.3|114187.5|114137.5|114192.8|114142.8|114179.5|114129.5|34
1738647490000|2025-02-04 05:38:10|114188.8|114138.8|114184.5|114134.5|114191.6|114141.6|114180.2|114130.2|26
1738647500000|2025-02-04 05:38:20|114183|114133|114184.6|114134.6|114190|114140|114181.2|114131.2|28
1738647510000|2025-02-04 05:38:30|114183.1|114133.1|114182.2|114132.2|114187.8|114137.8|114179.9|114129.9|26
1738647520000|2025-02-04 05:38:40|114183.9|114133.9|114183.3|114133.3|114190|114140|114168|114118|33
1738647530000|2025-02-04 05:38:50|114185.5|114135.5|114197.5|114147.5|114197.5|114147.5|114180.4|114130.4|31
1738647540000|2025-02-04 05:39:00|114192.8|114142.8|114180.2|114130.2|114196.4|114146.4|114178|114128|35
1738647550000|2025-02-04 05:39:10|114181.6|114131.6|114180.2|114130.2|114183.2|114133.2|114179.8|114129.8|13
1738647560000|2025-02-04 05:39:20|114181.8|114131.8|114177|114127|114186|114136|114176.8|114126.8|17
1738647570000|2025-02-04 05:39:30|114175.2|114125.2|114160|114110|114175.2|114125.2|114158.2|114108.2|25
1738647580000|2025-02-04 05:39:40|114159.4|114109.4|114161.9|114111.9|114161.9|114111.9|114154.4|114104.4|24
1738647590000|2025-02-04 05:39:50|114163|114113|114157.9|114107.9|114163.5|114113.5|114152.7|114102.7|28
1738647600000|2025-02-04 05:40:00|114157.8|114107.8|114158.3|114108.3|114161.4|114111.4|114156|114106|29
1738647610000|2025-02-04 05:40:10|114158.7|114108.7|114156.4|114106.4|114164.8|114114.8|114156.3|114106.3|24
1738647620000|2025-02-04 05:40:20|114156.1|114106.1|114161.5|114111.5|114167.2|114117.2|114153.4|114103.4|33
1738647630000|2025-02-04 05:40:30|114165.5|114115.5|114177.9|114127.9|114177.9|114127.9|114162.2|114112.2|28
1738647640000|2025-02-04 05:40:40|114179.3|114129.3|114175.1|114125.1|114180.9|114130.9|114174.7|114124.7|17
1738647650000|2025-02-04 05:40:50|114173.9|114123.9|114168.2|114118.2|114177.2|114127.2|114168.2|114118.2|15
1738647660000|2025-02-04 05:41:00|114167.9|114117.9|114164.4|114114.4|114167.9|114117.9|114162.7|114112.7|17
1738647670000|2025-02-04 05:41:10|114164.6|114114.6|114163.3|114113.3|114165.6|114115.6|114160.3|114110.3|23
1738647680000|2025-02-04 05:41:20|114161.5|114111.5|114157.8|114107.8|114165.5|114115.5|114157.8|114107.8|23
1738647690000|2025-02-04 05:41:30|114156.3|114106.3|114156.2|114106.2|114157.4|114107.4|114152.4|114102.4|19
1738647700000|2025-02-04 05:41:40|114156.3|114106.3|114156.9|114106.9|114163.1|114113.1|114154.4|114104.4|22
1738647710000|2025-02-04 05:41:50|114156.7|114106.7|114152.1|114102.1|114158.6|114108.6|114152|114102|13
1738647720000|2025-02-04 05:42:00|114153.5|114103.5|114157.7|114107.7|114160.9|114110.9|114153.3|114103.3|13
1738647730000|2025-02-04 05:42:10|114157|114107|114173.5|114123.5|114175.9|114125.9|114155.3|114105.3|18
1738647740000|2025-02-04 05:42:20|114171.4|114121.4|114174|114124|114174.1|114124.1|114171.4|114121.4|5
1738647750000|2025-02-04 05:42:30|114175.7|114125.7|114175.8|114125.8|114177.3|114127.3|114173.5|114123.5|11
1738647760000|2025-02-04 05:42:40|114175.6|114125.6|114173.3|114123.3|114177.8|114127.8|114167.8|114117.8|31
1738647770000|2025-02-04 05:42:50|114174.8|114124.8|114177.3|114127.3|114180.3|114130.3|114171.4|114121.4|15
1738647780000|2025-02-04 05:43:00|114178.1|114128.1|114163.1|114113.1|114181.5|114131.5|114159.7|114109.7|32
1738647790000|2025-02-04 05:43:10|114161.8|114111.8|114158.7|114108.7|114165.4|114115.4|114158.7|114108.7|16
1738647800000|2025-02-04 05:43:20|114161.3|114111.3|114163.2|114113.2|114173.6|114123.6|114158.7|114108.7|25
1738647810000|2025-02-04 05:43:30|114165.4|114115.4|114160.7|114110.7|114165.5|114115.5|114159.1|114109.1|21
1738647820000|2025-02-04 05:43:40|114158.7|114108.7|114154.7|114104.7|114159.8|114109.8|114151.4|114101.4|28
1738647830000|2025-02-04 05:43:50|114152.9|114102.9|114160.4|114110.4|114160.4|114110.4|114152.9|114102.9|23
1738647840000|2025-02-04 05:44:00|114155.2|114105.2|114151.4|114101.4|114157.8|114107.8|114147.7|114097.7|24
1738647850000|2025-02-04 05:44:10|114149.8|114099.8|114153.1|114103.1|114155.3|114105.3|114149.7|114099.7|17
1738647860000|2025-02-04 05:44:20|114151.5|114101.5|114155.7|114105.7|114156.3|114106.3|114149.2|114099.2|25
1738647870000|2025-02-04 05:44:30|114155|114105|114159.4|114109.4|114162.1|114112.1|114150.7|114100.7|26
1738647880000|2025-02-04 05:44:40|114166.8|114116.8|114156.6|114106.6|114167.8|114117.8|114156.6|114106.6|26
1738647890000|2025-02-04 05:44:50|114157.1|114107.1|114158.1|114108.1|114158.3|114108.3|114154.8|114104.8|20
1738647900000|2025-02-04 05:45:00|114156.9|114106.9|114161.7|114111.7|114163.4|114113.4|114155.7|114105.7|19
1738647910000|2025-02-04 05:45:10|114163.8|114113.8|114162.9|114112.9|114167.9|114117.9|114161.5|114111.5|27
1738647920000|2025-02-04 05:45:20|114165|114115|114165.1|114115.1|114166.3|114116.3|114160.3|114110.3|13
1738647930000|2025-02-04 05:45:30|114163.4|114113.4|114178.8|114128.8|114180.9|114130.9|114158.3|114108.3|30
1738647940000|2025-02-04 05:45:40|114177.7|114127.7|114183.1|114133.1|114185.4|114135.4|114175.8|114125.8|20
1738647950000|2025-02-04 05:45:50|114186|114136|114188.7|114138.7|114192.3|114142.3|114182.4|114132.4|29
1738647960000|2025-02-04 05:46:00|114191.8|114141.8|114185|114135|114191.8|114141.8|114184.7|114134.7|27
1738647970000|2025-02-04 05:46:10|114186.5|114136.5|114183.5|114133.5|114186.9|114136.9|114178.2|114128.2|27
1738647980000|2025-02-04 05:46:20|114185.5|114135.5|114176.2|114126.2|114189.4|114139.4|114174.1|114124.1|22
1738647990000|2025-02-04 05:46:30|114178|114128|114178.6|114128.6|114180.7|114130.7|114170.4|114120.4|26
1738648000000|2025-02-04 05:46:40|114181.9|114131.9|114182.8|114132.8|114186.1|114136.1|114178.3|114128.3|29
1738648010000|2025-02-04 05:46:50|114182|114132|114178|114128|114184.2|114134.2|114176.6|114126.6|22
1738648020000|2025-02-04 05:47:00|114177.1|114127.1|114174.5|114124.5|114181.2|114131.2|114174.5|114124.5|18
1738648030000|2025-02-04 05:47:10|114175.4|114125.4|114170.6|114120.6|114175.4|114125.4|114165.7|114115.7|24
1738648040000|2025-02-04 05:47:20|114170.7|114120.7|114172.9|114122.9|114176.9|114126.9|114170.7|114120.7|19
1738648050000|2025-02-04 05:47:30|114172.4|114122.4|114174.3|114124.3|114180.2|114130.2|114170.5|114120.5|22
1738648060000|2025-02-04 05:47:40|114176.6|114126.6|114172.5|114122.5|114176.6|114126.6|114171.7|114121.7|13
1738648070000|2025-02-04 05:47:50|114171.6|114121.6|114171.5|114121.5|114171.7|114121.7|114170.2|114120.2|5
1738648080000|2025-02-04 05:48:00|114172|114122|114171.8|114121.8|114173.1|114123.1|114170.5|114120.5|12
1738648090000|2025-02-04 05:48:10|114170.3|114120.3|114173|114123|114175.2|114125.2|114170.3|114120.3|5
1738648100000|2025-02-04 05:48:20|114174.4|114124.4|114182.6|114132.6|114185.6|114135.6|114171.8|114121.8|17
1738648110000|2025-02-04 05:48:30|114183.7|114133.7|114184.6|114134.6|114186.2|114136.2|114181.5|114131.5|13
1738648120000|2025-02-04 05:48:40|114184|114134|114184.7|114134.7|114188.3|114138.3|114183.8|114133.8|15
1738648130000|2025-02-04 05:48:50|114187.5|114137.5|114187.1|114137.1|114192.3|114142.3|114183.2|114133.2|16
1738648140000|2025-02-04 05:49:00|114185.5|114135.5|114184.9|114134.9|114188.5|114138.5|114181|114131|19
1738648150000|2025-02-04 05:49:10|114188|114138|114177.7|114127.7|114188.1|114138.1|114176.4|114126.4|18
1738648160000|2025-02-04 05:49:20|114179.9|114129.9|114168.7|114118.7|114179.9|114129.9|114166.8|114116.8|19
1738648170000|2025-02-04 05:49:30|114167.1|114117.1|114165.1|114115.1|114171.4|114121.4|114160.8|114110.8|16
1738648180000|2025-02-04 05:49:40|114163.2|114113.2|114153.6|114103.6|114168.6|114118.6|114153.3|114103.3|28
1738648190000|2025-02-04 05:49:50|114151.9|114101.9|114149.5|114099.5|114151.9|114101.9|114147|114097|22
1738648200000|2025-02-04 05:50:00|114147.4|114097.4|114131.1|114081.1|114149.4|114099.4|114129.4|114079.4|30
1738648210000|2025-02-04 05:50:10|114129.6|114079.6|114126.6|114076.6|114134|114084|114125.1|114075.1|36
1738648220000|2025-02-04 05:50:20|114126.3|114076.3|114121.1|114071.1|114126.3|114076.3|114111.6|114061.6|31
1738648230000|2025-02-04 05:50:30|114119.5|114069.5|114128.9|114078.9|114129.7|114079.7|114116.8|114066.8|32
1738648240000|2025-02-04 05:50:40|114130.1|114080.1|114124.2|114074.2|114131.3|114081.3|114122.8|114072.8|22
1738648250000|2025-02-04 05:50:50|114132.2|114082.2|114134.8|114084.8|114136.6|114086.6|114128.7|114078.7|21
1738648260000|2025-02-04 05:51:00|114133.1|114083.1|114136.2|114086.2|114136.2|114086.2|114125.1|114075.1|25
1738648270000|2025-02-04 05:51:10|114137.1|114087.1|114135.5|114085.5|114139.5|114089.5|114135.2|114085.2|15
1738648280000|2025-02-04 05:51:20|114134.1|114084.1|114130.5|114080.5|114136.3|114086.3|114124.4|114074.4|37
1738648290000|2025-02-04 05:51:30|114131|114081|114142.3|114092.3|114142.5|114092.5|114130.3|114080.3|36
1738648300000|2025-02-04 05:51:40|114141.9|114091.9|114137.2|114087.2|114143.4|114093.4|114131.6|114081.6|25
1738648310000|2025-02-04 05:51:50|114139.1|114089.1|114134.2|114084.2|114140.7|114090.7|114134|114084|25
1738648320000|2025-02-04 05:52:00|114136|114086|114135.6|114085.6|114139.2|114089.2|114133.3|114083.3|20
1738648330000|2025-02-04 05:52:10|114134|114084|114125.3|114075.3|114138.6|114088.6|114125.3|114075.3|33
1738648340000|2025-02-04 05:52:20|114126.3|114076.3|114127|114077|114133.3|114083.3|114123.9|114073.9|41
1738648350000|2025-02-04 05:52:30|114123.3|114073.3|114130.6|114080.6|114133.3|114083.3|114116.6|114066.6|36
1738648360000|2025-02-04 05:52:40|114132.2|114082.2|114133.7|114083.7|114135.5|114085.5|114123.6|114073.6|33
1738648370000|2025-02-04 05:52:50|114126.4|114076.4|114128.1|114078.1|114134.2|114084.2|114125.4|114075.4|36
1738648380000|2025-02-04 05:53:00|114129.5|114079.5|114126|114076|114131.4|114081.4|114124.8|114074.8|34
1738648390000|2025-02-04 05:53:10|114126.9|114076.9|114122.6|114072.6|114127.2|114077.2|114121.6|114071.6|23
1738648400000|2025-02-04 05:53:20|114125|114075|114122.4|114072.4|114128|114078|114120.9|114070.9|28
1738648410000|2025-02-04 05:53:30|114119.9|114069.9|114122.9|114072.9|114124.3|114074.3|114117.8|114067.8|12
1738648420000|2025-02-04 05:53:40|114124.8|114074.8|114123.3|114073.3|114125.7|114075.7|114118.7|114068.7|21
1738648430000|2025-02-04 05:53:50|114121.8|114071.8|114130.1|114080.1|114130.1|114080.1|114121.6|114071.6|19
1738648440000|2025-02-04 05:54:00|114129.4|114079.4|114130.1|114080.1|114133.8|114083.8|114124.9|114074.9|26
1738648450000|2025-02-04 05:54:10|114131.5|114081.5|114128.8|114078.8|114131.6|114081.6|114128.2|114078.2|12
1738648460000|2025-02-04 05:54:20|114130.3|114080.3|114151.2|114101.2|114155.1|114105.1|114130.3|114080.3|29
1738648470000|2025-02-04 05:54:30|114152.8|114102.8|114152.4|114102.4|114154.7|114104.7|114151.1|114101.1|16
1738648480000|2025-02-04 05:54:40|114150|114100|114161.6|114111.6|114161.6|114111.6|114150|114100|15
1738648490000|2025-02-04 05:54:50|114164|114114|114159.5|114109.5|114164.1|114114.1|114156.8|114106.8|32
1738648500000|2025-02-04 05:55:00|114158.4|114108.4|114167.3|114117.3|114171.8|114121.8|114158.4|114108.4|51
1738648510000|2025-02-04 05:55:10|114166.4|114116.4|114170.8|114120.8|114172.9|114122.9|114163.2|114113.2|36
1738648520000|2025-02-04 05:55:20|114170.4|114120.4|114175.3|114125.3|114178|114128|114169.6|114119.6|19
1738648530000|2025-02-04 05:55:30|114178|114128|114189.2|114139.2|114192.9|114142.9|114169.9|114119.9|31
1738648540000|2025-02-04 05:55:40|114189.4|114139.4|114194.5|114144.5|114194.5|114144.5|114189.3|114139.3|23
1738648550000|2025-02-04 05:55:50|114192.3|114142.3|114186.9|114136.9|114192.3|114142.3|114184.6|114134.6|28
1738648560000|2025-02-04 05:56:00|114186.4|114136.4|114189.5|114139.5|114193.4|114143.4|114182.4|114132.4|31
1738648570000|2025-02-04 05:56:10|114187.5|114137.5|114196.3|114146.3|114199.4|114149.4|114187.5|114137.5|37
1738648580000|2025-02-04 05:56:20|114192.6|114142.6|114189.2|114139.2|114198.1|114148.1|114188|114138|24
1738648590000|2025-02-04 05:56:30|114191.7|114141.7|114193.5|114143.5|114199.2|114149.2|114189|114139|34
1738648600000|2025-02-04 05:56:40|114192.7|114142.7|114196.1|114146.1|114200.8|114150.8|114192.7|114142.7|40
1738648610000|2025-02-04 05:56:50|114200|114150|114207.3|114157.3|114209.5|114159.5|114194.8|114144.8|34
1738648620000|2025-02-04 05:57:00|114208.7|114158.7|114207.3|114157.3|114213.1|114163.1|114206|114156|18
1738648630000|2025-02-04 05:57:10|114207.2|114157.2|114197.1|114147.1|114208.9|114158.9|114195.8|114145.8|30
1738648640000|2025-02-04 05:57:20|114199.7|114149.7|114195.8|114145.8|114201.4|114151.4|114195.4|114145.4|26
1738648650000|2025-02-04 05:57:30|114194.2|114144.2|114193.2|114143.2|114194.5|114144.5|114189.4|114139.4|22
1738648660000|2025-02-04 05:57:40|114191.8|114141.8|114193.8|114143.8|114197.7|114147.7|114190.8|114140.8|33
1738648670000|2025-02-04 05:57:50|114196.6|114146.6|114197.3|114147.3|114199.3|114149.3|114195.6|114145.6|23
1738648680000|2025-02-04 05:58:00|114200|114150|114197.8|114147.8|114204.2|114154.2|114196.8|114146.8|22
1738648690000|2025-02-04 05:58:10|114199.6|114149.6|114201.7|114151.7|114203.9|114153.9|114194.7|114144.7|21
1738648700000|2025-02-04 05:58:20|114200.5|114150.5|114197.2|114147.2|114204.7|114154.7|114196.4|114146.4|28
1738648710000|2025-02-04 05:58:30|114199.3|114149.3|114198.7|114148.7|114201.5|114151.5|114195.6|114145.6|26
1738648720000|2025-02-04 05:58:40|114197.2|114147.2|114196.5|114146.5|114200|114150|114191.6|114141.6|30
1738648730000|2025-02-04 05:58:50|114195|114145|114195.7|114145.7|114197.7|114147.7|114192.4|114142.4|28
1738648740000|2025-02-04 05:59:00|114198.6|114148.6|114194.7|114144.7|114199.5|114149.5|114192.8|114142.8|29
1738648750000|2025-02-04 05:59:10|114194.2|114144.2|114191.8|114141.8|114198.1|114148.1|114189.2|114139.2|26
1738648760000|2025-02-04 05:59:20|114193.8|114143.8|114196.6|114146.6|114196.6|114146.6|114188.9|114138.9|31
1738648770000|2025-02-04 05:59:30|114194.8|114144.8|114195.7|114145.7|114197.7|114147.7|114192.6|114142.6|23
1738648780000|2025-02-04 05:59:40|114194|114144|114196|114146|114198|114148|114193.2|114143.2|35
1738648790000|2025-02-04 05:59:50|114197|114147|114190.7|114140.7|114197|114147|114189.6|114139.6|36
1738648800000|2025-02-04 06:00:00|114192.4|114142.4|114176.8|114126.8|114198.1|114148.1|114176.3|114126.3|35
1738648810000|2025-02-04 06:00:10|114175.8|114125.8|114176|114126|114179.7|114129.7|114170.7|114120.7|21
1738648820000|2025-02-04 06:00:20|114174.3|114124.3|114192.2|114142.2|114194.7|114144.7|114172.7|114122.7|31
1738648830000|2025-02-04 06:00:30|114194.3|114144.3|114196.4|114146.4|114199.7|114149.7|114194.3|114144.3|16
1738648840000|2025-02-04 06:00:40|114194.6|114144.6|114204.8|114154.8|114209.9|114159.9|114194.6|114144.6|26
1738648850000|2025-02-04 06:00:50|114203.7|114153.7|114206.5|114156.5|114207.1|114157.1|114203.7|114153.7|13
1738648860000|2025-02-04 06:01:00|114204.3|114154.3|114201|114151|114204.3|114154.3|114199.8|114149.8|9
1738648870000|2025-02-04 06:01:10|114202.7|114152.7|114205.4|114155.4|114206.9|114156.9|114202.3|114152.3|11
1738648880000|2025-02-04 06:01:20|114204.3|114154.3|114204|114154|114205.4|114155.4|114199.1|114149.1|14
1738648890000|2025-02-04 06:01:30|114202.4|114152.4|114198.3|114148.3|114202.4|114152.4|114190.2|114140.2|20
1738648900000|2025-02-04 06:01:40|114200.5|114150.5|114202.6|114152.6|114202.6|114152.6|114197.5|114147.5|28
1738648910000|2025-02-04 06:01:50|114201|114151|114191.7|114141.7|114204.2|114154.2|114191.7|114141.7|44
1738648920000|2025-02-04 06:02:00|114189.8|114139.8|114186.6|114136.6|114189.8|114139.8|114186.3|114136.3|18
1738648930000|2025-02-04 06:02:10|114188.7|114138.7|114191.5|114141.5|114198.2|114148.2|114188.7|114138.7|36
1738648940000|2025-02-04 06:02:20|114193.2|114143.2|114170.9|114120.9|114193.6|114143.6|114167.6|114117.6|46
1738648950000|2025-02-04 06:02:30|114173.1|114123.1|114145.3|114095.3|114173.1|114123.1|114145.3|114095.3|43
1738648960000|2025-02-04 06:02:40|114147.9|114097.9|114142.7|114092.7|114147.9|114097.9|114138.9|114088.9|30
1738648970000|2025-02-04 06:02:50|114141.5|114091.5|114142.4|114092.4|114144.7|114094.7|114139.6|114089.6|27
1738648980000|2025-02-04 06:03:00|114144.6|114094.6|114141.8|114091.8|114144.6|114094.6|114140|114090|21
1738648990000|2025-02-04 06:03:10|114143.4|114093.4|114141.7|114091.7|114143.8|114093.8|114140.2|114090.2|23
1738649000000|2025-02-04 06:03:20|114142.4|114092.4|114149|114099|114149|114099|114140.2|114090.2|20
1738649010000|2025-02-04 06:03:30|114144.8|114094.8|114148.4|114098.4|114150.2|114100.2|114141.6|114091.6|20
1738649020000|2025-02-04 06:03:40|114151.1|114101.1|114152.6|114102.6|114159.5|114109.5|114151.1|114101.1|38
1738649030000|2025-02-04 06:03:50|114150.4|114100.4|114154.3|114104.3|114157.4|114107.4|114150.2|114100.2|36
1738649040000|2025-02-04 06:04:00|114152.9|114102.9|114146.7|114096.7|114156.6|114106.6|114146.7|114096.7|42
1738649050000|2025-02-04 06:04:10|114148.4|114098.4|114149.2|114099.2|114151.9|114101.9|114146.1|114096.1|14
1738649060000|2025-02-04 06:04:20|114150.3|114100.3|114156.6|114106.6|114161.1|114111.1|114147.5|114097.5|38
1738649070000|2025-02-04 06:04:30|114158.1|114108.1|114157.5|114107.5|114166.6|114116.6|114157.2|114107.2|40
1738649080000|2025-02-04 06:04:40|114160.8|114110.8|114157|114107|114163.2|114113.2|114156.7|114106.7|19
1738649090000|2025-02-04 06:04:50|114160|114110|114158|114108|114165|114115|114157.5|114107.5|36
1738649100000|2025-02-04 06:05:00|114161.2|114111.2|114162.9|114112.9|114167.1|114117.1|114157.4|114107.4|36
1738649110000|2025-02-04 06:05:10|114164.8|114114.8|114166|114116|114168.7|114118.7|114160.8|114110.8|34
1738649120000|2025-02-04 06:05:20|114167.1|114117.1|114167.2|114117.2|114170.8|114120.8|114165.1|114115.1|34
1738649130000|2025-02-04 06:05:30|114166.2|114116.2|114168.1|114118.1|114170.8|114120.8|114164.5|114114.5|31
1738649140000|2025-02-04 06:05:40|114167.2|114117.2|114167.2|114117.2|114169.6|114119.6|114164.3|114114.3|30
1738649150000|2025-02-04 06:05:50|114166.9|114116.9|114160|114110|114169.8|114119.8|114160|114110|36
1738649160000|2025-02-04 06:06:00|114161.5|114111.5|114164.2|114114.2|114166.2|114116.2|114158.2|114108.2|32
1738649170000|2025-02-04 06:06:10|114162.4|114112.4|114161.8|114111.8|114164.7|114114.7|114159|114109|24
1738649180000|2025-02-04 06:06:20|114160.7|114110.7|114166.8|114116.8|114166.8|114116.8|114156.2|114106.2|23
1738649190000|2025-02-04 06:06:30|114166.3|114116.3|114166.7|114116.7|114166.7|114116.7|114166.3|114116.3|2
1738649200000|2025-02-04 06:06:40|114161.4|114111.4|114166.2|114116.2|114172.5|114122.5|114161.4|114111.4|28
1738649210000|2025-02-04 06:06:50|114167.4|114117.4|114171.6|114121.6|114175|114125|114166.7|114116.7|18
1738649220000|2025-02-04 06:07:00|114172.7|114122.7|114170.4|114120.4|114180.1|114130.1|114169.5|114119.5|25
1738649230000|2025-02-04 06:07:10|114171.6|114121.6|114171|114121|114175.2|114125.2|114170.6|114120.6|8
1738649240000|2025-02-04 06:07:20|114174.8|114124.8|114180.1|114130.1|114181.6|114131.6|114174.8|114124.8|18
1738649250000|2025-02-04 06:07:30|114181.3|114131.3|114180.9|114130.9|114182.9|114132.9|114178.2|114128.2|17
1738649260000|2025-02-04 06:07:40|114181.7|114131.7|114181.9|114131.9|114183.5|114133.5|114179.8|114129.8|12
1738649270000|2025-02-04 06:07:50|114180.5|114130.5|114179.3|114129.3|114180.9|114130.9|114175.1|114125.1|14
1738649280000|2025-02-04 06:08:00|114177.1|114127.1|114177.4|114127.4|114181|114131|114175.8|114125.8|20
1738649290000|2025-02-04 06:08:10|114178.2|114128.2|114178.4|114128.4|114179.7|114129.7|114176.2|114126.2|14
1738649300000|2025-02-04 06:08:20|114179.6|114129.6|114177.2|114127.2|114180.8|114130.8|114173.6|114123.6|21
1738649310000|2025-02-04 06:08:30|114175.7|114125.7|114167.5|114117.5|114175.7|114125.7|114164.5|114114.5|61
1738649320000|2025-02-04 06:08:40|114165.4|114115.4|114164.5|114114.5|114167.8|114117.8|114161.7|114111.7|56
1738649330000|2025-02-04 06:08:50|114162.3|114112.3|114156|114106|114164.5|114114.5|114154.3|114104.3|40
1738649340000|2025-02-04 06:09:00|114157.1|114107.1|114152.5|114102.5|114158.9|114108.9|114147.1|114097.1|26
1738649350000|2025-02-04 06:09:10|114149.7|114099.7|114149.3|114099.3|114154.7|114104.7|114148|114098|31
1738649360000|2025-02-04 06:09:20|114149.4|114099.4|114142|114092|114152.5|114102.5|114139.9|114089.9|23
1738649370000|2025-02-04 06:09:30|114141|114091|114149.7|114099.7|114152|114102|114139|114089|25
1738649380000|2025-02-04 06:09:40|114149.6|114099.6|114153.1|114103.1|114153.3|114103.3|114149.6|114099.6|16
1738649390000|2025-02-04 06:09:50|114151.2|114101.2|114150.2|114100.2|114151.5|114101.5|114145.3|114095.3|24
1738649400000|2025-02-04 06:10:00|114149.9|114099.9|114152.8|114102.8|114152.8|114102.8|114141.6|114091.6|36
1738649410000|2025-02-04 06:10:10|114151.1|114101.1|114140.2|114090.2|114151.1|114101.1|114134.2|114084.2|18
1738649420000|2025-02-04 06:10:20|114140.9|114090.9|114146|114096|114156.1|114106.1|114140.9|114090.9|33
1738649430000|2025-02-04 06:10:30|114143.1|114093.1|114153.3|114103.3|114153.3|114103.3|114140.6|114090.6|34
1738649440000|2025-02-04 06:10:40|114151.6|114101.6|114158.5|114108.5|114158.5|114108.5|114151.2|114101.2|17
1738649450000|2025-02-04 06:10:50|114157.3|114107.3|114158.5|114108.5|114160.6|114110.6|114156.7|114106.7|13
1738649460000|2025-02-04 06:11:00|114156.8|114106.8|114165|114115|114165|114115|114156.8|114106.8|17
1738649470000|2025-02-04 06:11:10|114163.3|114113.3|114166.1|114116.1|114166.1|114116.1|114160.2|114110.2|9
1738649480000|2025-02-04 06:11:20|114165.7|114115.7|114173.5|114123.5|114176.1|114126.1|114165.7|114115.7|16
1738649490000|2025-02-04 06:11:30|114174.8|114124.8|114160.6|114110.6|114174.8|114124.8|114156.4|114106.4|20
1738649500000|2025-02-04 06:11:40|114159.6|114109.6|114147.3|114097.3|114159.6|114109.6|114146.4|114096.4|26
1738649510000|2025-02-04 06:11:50|114145.8|114095.8|114138.6|114088.6|114145.8|114095.8|114137.4|114087.4|13
1738649520000|2025-02-04 06:12:00|114138.8|114088.8|114149.1|114099.1|114149.1|114099.1|114138.8|114088.8|11
1738649530000|2025-02-04 06:12:10|114150.3|114100.3|114152|114102|114158.8|114108.8|114150.3|114100.3|19
1738649540000|2025-02-04 06:12:20|114154|114104|114140.1|114090.1|114154|114104|114139.5|114089.5|17
1738649550000|2025-02-04 06:12:30|114141.4|114091.4|114143.8|114093.8|114143.9|114093.9|114139.7|114089.7|10
1738649560000|2025-02-04 06:12:40|114142.9|114092.9|114152.3|114102.3|114152.3|114102.3|114142.3|114092.3|27
1738649570000|2025-02-04 06:12:50|114151|114101|114157|114107|114158.2|114108.2|114150.2|114100.2|11
1738649580000|2025-02-04 06:13:00|114157.4|114107.4|114157.7|114107.7|114159|114109|114157.3|114107.3|6
1738649590000|2025-02-04 06:13:10|114157.6|114107.6|114151.9|114101.9|114157.6|114107.6|114147.7|114097.7|13
1738649600000|2025-02-04 06:13:20|114150.5|114100.5|114144.6|114094.6|114151.9|114101.9|114144|114094|18
1738649610000|2025-02-04 06:13:30|114144.5|114094.5|114144.4|114094.4|114150.3|114100.3|114143|114093|27
1738649620000|2025-02-04 06:13:40|114143|114093|114134.4|114084.4|114143|114093|114132.7|114082.7|17
1738649630000|2025-02-04 06:13:50|114134.8|114084.8|114134.5|114084.5|114136.2|114086.2|114134.5|114084.5|4
1738649640000|2025-02-04 06:14:00|114133.4|114083.4|114127.8|114077.8|114134.3|114084.3|114127.8|114077.8|8
1738649650000|2025-02-04 06:14:10|114129.9|114079.9|114136.3|114086.3|114136.3|114086.3|114129.9|114079.9|8
1738649660000|2025-02-04 06:14:20|114135.1|114085.1|114136.3|114086.3|114136.3|114086.3|114135.1|114085.1|5
1738649670000|2025-02-04 06:14:30|114136.2|114086.2|114136.6|114086.6|114138.5|114088.5|114135.8|114085.8|7
1738649680000|2025-02-04 06:14:40|114135.8|114085.8|114137.2|114087.2|114137.6|114087.6|114134.4|114084.4|10
1738649690000|2025-02-04 06:14:50|114135.9|114085.9|114137.4|114087.4|114137.4|114087.4|114128.6|114078.6|21
1738649700000|2025-02-04 06:15:00|114136.6|114086.6|114138.1|114088.1|114139.6|114089.6|114136|114086|10
1738649710000|2025-02-04 06:15:10|114137.5|114087.5|114142|114092|114142|114092|114137|114087|12
1738649720000|2025-02-04 06:15:20|114141.7|114091.7|114139.5|114089.5|114141.7|114091.7|114139.5|114089.5|6
1738649730000|2025-02-04 06:15:30|114138.1|114088.1|114134.8|114084.8|114138.1|114088.1|114129.5|114079.5|17
1738649740000|2025-02-04 06:15:40|114133.6|114083.6|114154|114104|114156|114106|114133.6|114083.6|27
1738649750000|2025-02-04 06:15:50|114153.6|114103.6|114156.8|114106.8|114156.8|114106.8|114152.5|114102.5|11
1738649760000|2025-02-04 06:16:00|114156.9|114106.9|114155.9|114105.9|114157.9|114107.9|114155.9|114105.9|6
1738649770000|2025-02-04 06:16:10|114155.5|114105.5|114159|114109|114160|114110|114155.2|114105.2|10
1738649780000|2025-02-04 06:16:20|114158.2|114108.2|114156.6|114106.6|114161.1|114111.1|114156.6|114106.6|8
1738649790000|2025-02-04 06:16:30|114157.8|114107.8|114156.9|114106.9|114158.8|114108.8|114156.9|114106.9|6
1738649800000|2025-02-04 06:16:40|114157.7|114107.7|114155.6|114105.6|114159.8|114109.8|114150.3|114100.3|16
1738649810000|2025-02-04 06:16:50|114154|114104|114153.6|114103.6|114157.7|114107.7|114153.6|114103.6|22
1738649820000|2025-02-04 06:17:00|114154.8|114104.8|114155|114105|114157.3|114107.3|114153.9|114103.9|14
1738649830000|2025-02-04 06:17:10|114156.2|114106.2|114156.9|114106.9|114157.4|114107.4|114155.3|114105.3|7
1738649840000|2025-02-04 06:17:20|114156.8|114106.8|114164.8|114114.8|114164.8|114114.8|114156.8|114106.8|8
1738649850000|2025-02-04 06:17:30|114164.7|114114.7|114144.9|114094.9|114167.6|114117.6|114140.7|114090.7|17
1738649860000|2025-02-04 06:17:40|114144.7|114094.7|114138.2|114088.2|114145.4|114095.4|114136.8|114086.8|18
1738649870000|2025-02-04 06:17:50|114138.5|114088.5|114142.7|114092.7|114142.7|114092.7|114136.8|114086.8|11
1738649880000|2025-02-04 06:18:00|114143.1|114093.1|114142.1|114092.1|114144.4|114094.4|114141.3|114091.3|23
1738649890000|2025-02-04 06:18:10|114141.8|114091.8|114142.9|114092.9|114142.9|114092.9|114141.1|114091.1|23
1738649900000|2025-02-04 06:18:20|114142.8|114092.8|114142.2|114092.2|114142.9|114092.9|114140.5|114090.5|26
1738649910000|2025-02-04 06:18:30|114141.2|114091.2|114133|114083|114142.3|114092.3|114131.8|114081.8|23
1738649920000|2025-02-04 06:18:40|114133.3|114083.3|114136|114086|114138|114088|114131.7|114081.7|32
1738649930000|2025-02-04 06:18:50|114136.2|114086.2|114134.8|114084.8|114136.8|114086.8|114133.3|114083.3|18
1738649940000|2025-02-04 06:19:00|114134.6|114084.6|114126.1|114076.1|114135.6|114085.6|114124.9|114074.9|22
1738649950000|2025-02-04 06:19:10|114124|114074|114121.9|114071.9|114125.9|114075.9|114119.8|114069.8|13
1738649960000|2025-02-04 06:19:20|114121.8|114071.8|114122.3|114072.3|114123.1|114073.1|114118.1|114068.1|18
1738649970000|2025-02-04 06:19:30|114122.2|114072.2|114122.2|114072.2|114122.6|114072.6|114115.3|114065.3|16
1738649980000|2025-02-04 06:19:40|114122.6|114072.6|114121.7|114071.7|114123|114073|114121.3|114071.3|15
1738649990000|2025-02-04 06:19:50|114122.1|114072.1|114121.8|114071.8|114122.4|114072.4|114120.6|114070.6|16
1738650000000|2025-02-04 06:20:00|114122.3|114072.3|114128.5|114078.5|114128.5|114078.5|114121.5|114071.5|11
1738650010000|2025-02-04 06:20:10|114127.5|114077.5|114132.3|114082.3|114137.3|114087.3|114127.5|114077.5|10
1738650020000|2025-02-04 06:20:20|114132.1|114082.1|114127.4|114077.4|114132.2|114082.2|114125.4|114075.4|20
1738650030000|2025-02-04 06:20:30|114128.2|114078.2|114144.3|114094.3|114149.3|114099.3|114126.5|114076.5|14
1738650040000|2025-02-04 06:20:40|114143.1|114093.1|114144.3|114094.3|114145.4|114095.4|114142.6|114092.6|19
1738650050000|2025-02-04 06:20:50|114144.2|114094.2|114150.4|114100.4|114150.4|114100.4|114144.2|114094.2|23
1738650060000|2025-02-04 06:21:00|114149|114099|114131.7|114081.7|114150.4|114100.4|114131.2|114081.2|22
1738650070000|2025-02-04 06:21:10|114130.2|114080.2|114127|114077|114130.5|114080.5|114126.2|114076.2|10
1738650080000|2025-02-04 06:21:20|114126.5|114076.5|114134.3|114084.3|114134.3|114084.3|114126.1|114076.1|10
1738650090000|2025-02-04 06:21:30|114133.1|114083.1|114129.5|114079.5|114138.1|114088.1|114129.5|114079.5|18
1738650100000|2025-02-04 06:21:40|114130.3|114080.3|114133|114083|114133|114083|114129.5|114079.5|11
1738650110000|2025-02-04 06:21:50|114134.7|114084.7|114136.9|114086.9|114136.9|114086.9|114133|114083|10
1738650120000|2025-02-04 06:22:00|114135.6|114085.6|114131.9|114081.9|114136.9|114086.9|114131.7|114081.7|9
1738650130000|2025-02-04 06:22:10|114133.1|114083.1|114142.6|114092.6|114142.6|114092.6|114133.1|114083.1|19
1738650140000|2025-02-04 06:22:20|114143.7|114093.7|114143.8|114093.8|114145.3|114095.3|114141.3|114091.3|9
1738650150000|2025-02-04 06:22:30|114143.3|114093.3|114140.1|114090.1|114144.6|114094.6|114138.6|114088.6|25
1738650160000|2025-02-04 06:22:40|114139.4|114089.4|114144.3|114094.3|114144.5|114094.5|114138.9|114088.9|28
1738650170000|2025-02-04 06:22:50|114143.5|114093.5|114135.4|114085.4|114143.5|114093.5|114133.9|114083.9|23
1738650180000|2025-02-04 06:23:00|114136.7|114086.7|114138.4|114088.4|114141.4|114091.4|114136.6|114086.6|17
1738650190000|2025-02-04 06:23:10|114136.9|114086.9|114139.9|114089.9|114139.9|114089.9|114134.9|114084.9|19
1738650200000|2025-02-04 06:23:20|114139.3|114089.3|114138.3|114088.3|114139.4|114089.4|114136.4|114086.4|17
1738650210000|2025-02-04 06:23:30|114140|114090|114135.4|114085.4|114143.1|114093.1|114135.4|114085.4|16
1738650220000|2025-02-04 06:23:40|114136.9|114086.9|114134.7|114084.7|114138.5|114088.5|114134.5|114084.5|17
1738650230000|2025-02-04 06:23:50|114135.3|114085.3|114133.5|114083.5|114135.3|114085.3|114133.1|114083.1|8
1738650240000|2025-02-04 06:24:00|114134.1|114084.1|114135.8|114085.8|114135.8|114085.8|114131.5|114081.5|12
1738650250000|2025-02-04 06:24:10|114134|114084|114132.3|114082.3|114136|114086|114131.3|114081.3|24
1738650260000|2025-02-04 06:24:20|114133.4|114083.4|114133.2|114083.2|114136.2|114086.2|114129.4|114079.4|31
1738650270000|2025-02-04 06:24:30|114133.1|114083.1|114133.1|114083.1|114133.1|114083.1|114131.6|114081.6|4
1738650280000|2025-02-04 06:24:40|114132|114082|114130.8|114080.8|114132|114082|114129.5|114079.5|4
1738650290000|2025-02-04 06:24:50|114130.9|114080.9|114140.8|114090.8|114141.6|114091.6|114128.7|114078.7|16
1738650300000|2025-02-04 06:25:00|114140.1|114090.1|114137.9|114087.9|114140.1|114090.1|114136.6|114086.6|21
1738650310000|2025-02-04 06:25:10|114138|114088|114130.7|114080.7|114139.3|114089.3|114130.7|114080.7|12
1738650320000|2025-02-04 06:25:20|114129.9|114079.9|114122.1|114072.1|114129.9|114079.9|114120.1|114070.1|24
1738650330000|2025-02-04 06:25:30|114120.7|114070.7|114124.8|114074.8|114124.8|114074.8|114120.1|114070.1|15
1738650340000|2025-02-04 06:25:40|114123.5|114073.5|114125.3|114075.3|114125.5|114075.5|114123.5|114073.5|10
1738650350000|2025-02-04 06:25:50|114124.5|114074.5|114132.5|114082.5|114132.7|114082.7|114124.5|114074.5|7
1738650360000|2025-02-04 06:26:00|114134.3|114084.3|114138.6|114088.6|114138.8|114088.8|114134.3|114084.3|32
1738650370000|2025-02-04 06:26:10|114135.1|114085.1|114137.2|114087.2|114137.2|114087.2|114133.6|114083.6|24
1738650380000|2025-02-04 06:26:20|114138.9|114088.9|114129.5|114079.5|114139|114089|114129.5|114079.5|24
1738650390000|2025-02-04 06:26:30|114131.2|114081.2|114132.3|114082.3|114134.5|114084.5|114131.2|114081.2|7
1738650400000|2025-02-04 06:26:40|114131.9|114081.9|114129.8|114079.8|114132.9|114082.9|114129.8|114079.8|6
1738650410000|2025-02-04 06:26:50|114130|114080|114129.6|114079.6|114130.2|114080.2|114128.7|114078.7|6
1738650420000|2025-02-04 06:27:00|114130.8|114080.8|114139.8|114089.8|114139.8|114089.8|114130.8|114080.8|7
1738650430000|2025-02-04 06:27:10|114141.3|114091.3|114139.4|114089.4|114141.3|114091.3|114137.2|114087.2|16
1738650440000|2025-02-04 06:27:20|114138.9|114088.9|114139|114089|114141.1|114091.1|114136.9|114086.9|26
1738650450000|2025-02-04 06:27:30|114140.2|114090.2|114130|114080|114140.2|114090.2|114128.1|114078.1|11
1738650460000|2025-02-04 06:27:40|114130.2|114080.2|114131.7|114081.7|114132.5|114082.5|114130|114080|7
1738650470000|2025-02-04 06:27:50|114131.6|114081.6|114126.5|114076.5|114131.6|114081.6|114126.5|114076.5|12
1738650480000|2025-02-04 06:28:00|114127.5|114077.5|114120.1|114070.1|114128.7|114078.7|114119.1|114069.1|19
1738650490000|2025-02-04 06:28:10|114119.1|114069.1|114124.4|114074.4|114126|114076|114118.1|114068.1|24
1738650500000|2025-02-04 06:28:20|114124.1|114074.1|114127.1|114077.1|114130.6|114080.6|114121.9|114071.9|12
1738650510000|2025-02-04 06:28:30|114127|114077|114136|114086|114137.4|114087.4|114127|114077|17
1738650520000|2025-02-04 06:28:40|114135.8|114085.8|114139.4|114089.4|114139.4|114089.4|114135.5|114085.5|19
1738650530000|2025-02-04 06:28:50|114140.9|114090.9|114139.9|114089.9|114140.9|114090.9|114134|114084|21
1738650540000|2025-02-04 06:29:00|114140.7|114090.7|114146.6|114096.6|114146.6|114096.6|114140.7|114090.7|15
1738650550000|2025-02-04 06:29:10|114147.4|114097.4|114143.7|114093.7|114147.4|114097.4|114141.9|114091.9|26
1738650560000|2025-02-04 06:29:20|114144.7|114094.7|114146.2|114096.2|114146.6|114096.6|114143.8|114093.8|15
1738650570000|2025-02-04 06:29:30|114145.9|114095.9|114154.3|114104.3|114155.1|114105.1|114145.9|114095.9|51
1738650580000|2025-02-04 06:29:40|114154|114104|114158.4|114108.4|114159.8|114109.8|114152.2|114102.2|24
1738650590000|2025-02-04 06:29:50|114159.8|114109.8|114149.6|114099.6|114161|114111|114147.9|114097.9|37
1738650600000|2025-02-04 06:30:00|114148.9|114098.9|114147.2|114097.2|114151|114101|114145|114095|48
1738650610000|2025-02-04 06:30:10|114149.6|114099.6|114147.2|114097.2|114149.6|114099.6|114145.7|114095.7|8
1738650620000|2025-02-04 06:30:20|114147.8|114097.8|114150.8|114100.8|114150.9|114100.9|114147.8|114097.8|6
1738650630000|2025-02-04 06:30:30|114150.9|114100.9|114163.4|114113.4|114164.3|114114.3|114149.9|114099.9|21
1738650640000|2025-02-04 06:30:40|114162.6|114112.6|114163.5|114113.5|114164.2|114114.2|114161.3|114111.3|8
1738650650000|2025-02-04 06:30:50|114163.4|114113.4|114163.4|114113.4|114163.4|114113.4|114159.9|114109.9|12
1738650660000|2025-02-04 06:31:00|114164.2|114114.2|114165.3|114115.3|114166.9|114116.9|114163.6|114113.6|13
1738650670000|2025-02-04 06:31:10|114166.5|114116.5|114177.3|114127.3|114177.3|114127.3|114166.4|114116.4|7
1738650680000|2025-02-04 06:31:20|114178|114128|114177.3|114127.3|114178|114128|114174.5|114124.5|13
1738650690000|2025-02-04 06:31:30|114176.6|114126.6|114172.9|114122.9|114176.9|114126.9|114171.5|114121.5|18
1738650700000|2025-02-04 06:31:40|114171.8|114121.8|114168.3|114118.3|114173|114123|114167.3|114117.3|12
1738650710000|2025-02-04 06:31:50|114169.8|114119.8|114171.1|114121.1|114172.5|114122.5|114169.6|114119.6|12
1738650720000|2025-02-04 06:32:00|114169.6|114119.6|114170.4|114120.4|114171.5|114121.5|114169.2|114119.2|14
1738650730000|2025-02-04 06:32:10|114168.9|114118.9|114167.1|114117.1|114168.9|114118.9|114167.1|114117.1|3
1738650740000|2025-02-04 06:32:20|114166.9|114116.9|114157.8|114107.8|114167|114117|114157.4|114107.4|16
1738650750000|2025-02-04 06:32:30|114156.9|114106.9|114154.8|114104.8|114156.9|114106.9|114154.8|114104.8|6
1738650760000|2025-02-04 06:32:40|114154.6|114104.6|114156.3|114106.3|114157.4|114107.4|114147.6|114097.6|27
1738650770000|2025-02-04 06:32:50|114156.2|114106.2|114153.8|114103.8|114156.6|114106.6|114151.6|114101.6|10
1738650780000|2025-02-04 06:33:00|114151.8|114101.8|114146.2|114096.2|114155.1|114105.1|114146.2|114096.2|20
1738650790000|2025-02-04 06:33:10|114147.1|114097.1|114148.8|114098.8|114152.8|114102.8|114146.5|114096.5|17
1738650800000|2025-02-04 06:33:20|114146.5|114096.5|114148.6|114098.6|114148.6|114098.6|114145.6|114095.6|15
1738650810000|2025-02-04 06:33:30|114145.8|114095.8|114143.6|114093.6|114148.6|114098.6|114141.6|114091.6|13
1738650820000|2025-02-04 06:33:40|114144.4|114094.4|114143.8|114093.8|114145.3|114095.3|114139.2|114089.2|37
1738650830000|2025-02-04 06:33:50|114142.1|114092.1|114144.7|114094.7|114148|114098|114142.1|114092.1|24
1738650840000|2025-02-04 06:34:00|114143.2|114093.2|114138.3|114088.3|114146|114096|114136.6|114086.6|16
1738650850000|2025-02-04 06:34:10|114139.1|114089.1|114135.1|114085.1|114139.1|114089.1|114135.1|114085.1|32
1738650860000|2025-02-04 06:34:20|114136.4|114086.4|114136.3|114086.3|114137.8|114087.8|114133.4|114083.4|25
1738650870000|2025-02-04 06:34:30|114135.5|114085.5|114134.9|114084.9|114135.8|114085.8|114134.9|114084.9|10
1738650880000|2025-02-04 06:34:40|114135.9|114085.9|114129.4|114079.4|114135.9|114085.9|114125.4|114075.4|23
1738650890000|2025-02-04 06:34:50|114128|114078|114130.5|114080.5|114130.5|114080.5|114123.6|114073.6|29
1738650900000|2025-02-04 06:35:00|114131.1|114081.1|114085.1|114035.1|114132.2|114082.2|114076.1|114026.1|16
1738650910000|2025-02-04 06:35:10|114083.7|114033.7|114081.5|114031.5|114091.5|114041.5|114081.5|114031.5|29
1738650920000|2025-02-04 06:35:20|114080.8|114030.8|114077.8|114027.8|114081.6|114031.6|114074.7|114024.7|29
1738650930000|2025-02-04 06:35:30|114086.3|114036.3|114095|114045|114097.6|114047.6|114082.3|114032.3|34
1738650940000|2025-02-04 06:35:40|114093.7|114043.7|114089.6|114039.6|114097.3|114047.3|114089.4|114039.4|28
1738650950000|2025-02-04 06:35:50|114090.8|114040.8|114091.4|114041.4|114092.1|114042.1|114090.1|114040.1|6
1738650960000|2025-02-04 06:36:00|114092.8|114042.8|114097.1|114047.1|114097.4|114047.4|114092.8|114042.8|13
1738650970000|2025-02-04 06:36:10|114098.4|114048.4|114095|114045|114098.5|114048.5|114093.8|114043.8|15
1738650980000|2025-02-04 06:36:20|114093.2|114043.2|114086.9|114036.9|114094.2|114044.2|114083.9|114033.9|25
1738650990000|2025-02-04 06:36:30|114086.1|114036.1|114087.2|114037.2|114087.5|114037.5|114085.1|114035.1|25
1738651000000|2025-02-04 06:36:40|114085.7|114035.7|114092|114042|114092|114042|114085.6|114035.6|17
1738651010000|2025-02-04 06:36:50|114089.3|114039.3|114079.7|114029.7|114089.3|114039.3|114074|114024|29
1738651020000|2025-02-04 06:37:00|114072.4|114022.4|114052.6|114002.6|114075.9|114025.9|114045.9|113995.9|33
1738651030000|2025-02-04 06:37:10|114047.3|113997.3|114057.5|114007.5|114057.5|114007.5|114047.3|113997.3|19
1738651040000|2025-02-04 06:37:20|114055|114005|114055.8|114005.8|114059.7|114009.7|114052.9|114002.9|15
1738651050000|2025-02-04 06:37:30|114057.4|114007.4|114076.5|114026.5|114077.5|114027.5|114057.4|114007.4|17
1738651060000|2025-02-04 06:37:40|114076.6|114026.6|114076.4|114026.4|114076.6|114026.6|114076.4|114026.4|2
1738651070000|2025-02-04 06:37:50|114075.5|114025.5|114086.8|114036.8|114088.4|114038.4|114075.5|114025.5|28
1738651080000|2025-02-04 06:38:00|114087.7|114037.7|114090.3|114040.3|114090.3|114040.3|114085|114035|22
1738651090000|2025-02-04 06:38:10|114090.4|114040.4|114092.5|114042.5|114092.5|114042.5|114087.8|114037.8|9
1738651100000|2025-02-04 06:38:20|114091.2|114041.2|114089.4|114039.4|114094.6|114044.6|114088.3|114038.3|27
1738651110000|2025-02-04 06:38:30|114087.8|114037.8|114090.5|114040.5|114096.2|114046.2|114087.4|114037.4|18
1738651120000|2025-02-04 06:38:40|114091.7|114041.7|114085.6|114035.6|114091.7|114041.7|114083.6|114033.6|14
1738651130000|2025-02-04 06:38:50|114081.2|114031.2|114073.7|114023.7|114081.2|114031.2|114071.7|114021.7|15
1738651140000|2025-02-04 06:39:00|114073.2|114023.2|114072.8|114022.8|114073.2|114023.2|114072.7|114022.7|3
1738651150000|2025-02-04 06:39:10|114073.3|114023.3|114073|114023|114073.8|114023.8|114071.5|114021.5|11
1738651160000|2025-02-04 06:39:20|114074.5|114024.5|114073|114023|114075.6|114025.6|114072.1|114022.1|13
1738651170000|2025-02-04 06:39:30|114074.3|114024.3|114070.1|114020.1|114074.6|114024.6|114068.4|114018.4|26
1738651180000|2025-02-04 06:39:40|114067.9|114017.9|114068|114018|114071.3|114021.3|114065.7|114015.7|37
1738651190000|2025-02-04 06:39:50|114067.9|114017.9|114072.1|114022.1|114072.3|114022.3|114067.7|114017.7|40
1738651200000|2025-02-04 06:40:00|114071.6|114021.6|114070.1|114020.1|114073.2|114023.2|114068.3|114018.3|35
1738651210000|2025-02-04 06:40:10|114068.3|114018.3|114075.7|114025.7|114075.7|114025.7|114068.3|114018.3|28
1738651220000|2025-02-04 06:40:20|114074.4|114024.4|114076|114026|114079.8|114029.8|114070.7|114020.7|32
1738651230000|2025-02-04 06:40:30|114078.2|114028.2|114075.3|114025.3|114078.2|114028.2|114073.9|114023.9|19
1738651240000|2025-02-04 06:40:40|114073.6|114023.6|114077.1|114027.1|114083.3|114033.3|114073.6|114023.6|23
1738651250000|2025-02-04 06:40:50|114074.7|114024.7|114078|114028|114082.6|114032.6|114073.5|114023.5|36
1738651260000|2025-02-04 06:41:00|114079.3|114029.3|114075.1|114025.1|114081.8|114031.8|114074.1|114024.1|28
1738651270000|2025-02-04 06:41:10|114074.3|114024.3|114070.9|114020.9|114074.7|114024.7|114067.9|114017.9|51
1738651280000|2025-02-04 06:41:20|114068.4|114018.4|114077.4|114027.4|114079.7|114029.7|114068.1|114018.1|56
1738651290000|2025-02-04 06:41:30|114075.8|114025.8|114088|114038|114089.4|114039.4|114072.4|114022.4|45
1738651300000|2025-02-04 06:41:40|114085.3|114035.3|114085.6|114035.6|114089.3|114039.3|114084.2|114034.2|29
1738651310000|2025-02-04 06:41:50|114082.9|114032.9|114088.3|114038.3|114090.1|114040.1|114082.9|114032.9|15
1738651320000|2025-02-04 06:42:00|114085.4|114035.4|114072.7|114022.7|114086.9|114036.9|114072.2|114022.2|41
1738651330000|2025-02-04 06:42:10|114077.3|114027.3|114071.8|114021.8|114077.3|114027.3|114064.1|114014.1|58
1738651340000|2025-02-04 06:42:20|114071.9|114021.9|114075.4|114025.4|114075.6|114025.6|114062.5|114012.5|51
1738651350000|2025-02-04 06:42:30|114075.6|114025.6|114069.7|114019.7|114075.6|114025.6|114057.9|114007.9|61
1738651360000|2025-02-04 06:42:40|114069.9|114019.9|114075.2|114025.2|114076.1|114026.1|114061.1|114011.1|59
1738651370000|2025-02-04 06:42:50|114075.4|114025.4|114066|114016|114076.2|114026.2|114062.2|114012.2|54
1738651380000|2025-02-04 06:43:00|114062|114012|114079.2|114029.2|114079.5|114029.5|114062|114012|56
1738651390000|2025-02-04 06:43:10|114076.4|114026.4|114075|114025|114082.9|114032.9|114072.8|114022.8|43
1738651400000|2025-02-04 06:43:20|114076.9|114026.9|114079.6|114029.6|114082.3|114032.3|114071.2|114021.2|57
1738651410000|2025-02-04 06:43:30|114081.1|114031.1|114076.2|114026.2|114084.8|114034.8|114074.3|114024.3|39
1738651420000|2025-02-04 06:43:40|114073.7|114023.7|114070.3|114020.3|114078.1|114028.1|114069.7|114019.7|43
1738651430000|2025-02-04 06:43:50|114071.5|114021.5|114071.1|114021.1|114074.7|114024.7|114069.1|114019.1|37
1738651440000|2025-02-04 06:44:00|114071|114021|114063.5|114013.5|114075.6|114025.6|114063.5|114013.5|41
1738651450000|2025-02-04 06:44:10|114067.7|114017.7|114068.5|114018.5|114071.2|114021.2|114064.9|114014.9|24
1738651460000|2025-02-04 06:44:20|114069.7|114019.7|114070.9|114020.9|114070.9|114020.9|114067.3|114017.3|23
1738651470000|2025-02-04 06:44:30|114069.6|114019.6|114080.2|114030.2|114080.3|114030.3|114067|114017|34
1738651480000|2025-02-04 06:44:40|114082|114032|114075.9|114025.9|114082|114032|114072.7|114022.7|53
1738651490000|2025-02-04 06:44:50|114077.3|114027.3|114079|114029|114083.5|114033.5|114077|114027|18
1738651500000|2025-02-04 06:45:00|114080.3|114030.3|114072.1|114022.1|114080.9|114030.9|114069.1|114019.1|39
1738651510000|2025-02-04 06:45:10|114070.9|114020.9|114072.2|114022.2|114078.8|114028.8|114070.9|114020.9|38
1738651520000|2025-02-04 06:45:20|114072.8|114022.8|114071.2|114021.2|114076.6|114026.6|114069.6|114019.6|34
1738651530000|2025-02-04 06:45:30|114071|114021|114066|114016|114072|114022|114066|114016|26
1738651540000|2025-02-04 06:45:40|114067.4|114017.4|114059.7|114009.7|114068.5|114018.5|114057.1|114007.1|31
1738651550000|2025-02-04 06:45:50|114057.4|114007.4|114060.8|114010.8|114062.3|114012.3|114057.4|114007.4|14
1738651560000|2025-02-04 06:46:00|114060.7|114010.7|114062.7|114012.7|114063.7|114013.7|114059.3|114009.3|17
1738651570000|2025-02-04 06:46:10|114060.8|114010.8|114060|114010|114062.9|114012.9|114058.3|114008.3|32
1738651580000|2025-02-04 06:46:20|114057.9|114007.9|114063.7|114013.7|114064.4|114014.4|114057.9|114007.9|18
1738651590000|2025-02-04 06:46:30|114064.4|114014.4|114064.7|114014.7|114066.4|114016.4|114059.5|114009.5|23
1738651600000|2025-02-04 06:46:40|114064.6|114014.6|114063.9|114013.9|114065|114015|114063.1|114013.1|6
1738651610000|2025-02-04 06:46:50|114064.9|114014.9|114063.8|114013.8|114066|114016|114063.8|114013.8|9
1738651620000|2025-02-04 06:47:00|114063.2|114013.2|114069.3|114019.3|114069.3|114019.3|114061.9|114011.9|15
1738651630000|2025-02-04 06:47:10|114069.2|114019.2|114064.9|114014.9|114069.2|114019.2|114064.2|114014.2|23
1738651640000|2025-02-04 06:47:20|114066.1|114016.1|114064.3|114014.3|114070.1|114020.1|114062.9|114012.9|27
1738651650000|2025-02-04 06:47:30|114065.6|114015.6|114064.9|114014.9|114066.7|114016.7|114063.3|114013.3|11
1738651660000|2025-02-04 06:47:40|114064|114014|114062.8|114012.8|114067.6|114017.6|114059.4|114009.4|43
1738651670000|2025-02-04 06:47:50|114062.5|114012.5|114058.9|114008.9|114063.6|114013.6|114057.6|114007.6|19
1738651680000|2025-02-04 06:48:00|114057.7|114007.7|114054.9|114004.9|114058.6|114008.6|114051|114001|22
1738651690000|2025-02-04 06:48:10|114053.2|114003.2|114046.9|113996.9|114054.5|114004.5|114041.2|113991.2|58
1738651700000|2025-02-04 06:48:20|114045.4|113995.4|114039.4|113989.4|114045.4|113995.4|114039.4|113989.4|60
1738651710000|2025-02-04 06:48:30|114040.6|113990.6|114041.9|113991.9|114044.7|113994.7|114038.8|113988.8|37
1738651720000|2025-02-04 06:48:40|114043.6|113993.6|114048.1|113998.1|114048.8|113998.8|114042.4|113992.4|23
1738651730000|2025-02-04 06:48:50|114049.5|113999.5|114058.5|114008.5|114058.5|114008.5|114046.6|113996.6|23
1738651740000|2025-02-04 06:49:00|114058.6|114008.6|114066.9|114016.9|114069.7|114019.7|114058|114008|42
1738651750000|2025-02-04 06:49:10|114066|114016|114065.8|114015.8|114070.1|114020.1|114065.8|114015.8|20
1738651760000|2025-02-04 06:49:20|114067.8|114017.8|114064.7|114014.7|114067.8|114017.8|114061|114011|22
1738651770000|2025-02-04 06:49:30|114065.9|114015.9|114064.9|114014.9|114065.9|114015.9|114063.5|114013.5|8
1738651780000|2025-02-04 06:49:40|114065.3|114015.3|114063.8|114013.8|114066.9|114016.9|114062.8|114012.8|28
1738651790000|2025-02-04 06:49:50|114064.7|114014.7|114064.1|114014.1|114067.7|114017.7|114063.4|114013.4|25
1738651800000|2025-02-04 06:50:00|114066|114016|114062.6|114012.6|114066|114016|114057.3|114007.3|25
1738651810000|2025-02-04 06:50:10|114062.2|114012.2|114063|114013|114063|114013|114060.9|114010.9|5
1738651820000|2025-02-04 06:50:20|114064.4|114014.4|114067.3|114017.3|114072.1|114022.1|114061.4|114011.4|48
1738651830000|2025-02-04 06:50:30|114066|114016|114064.8|114014.8|114067.5|114017.5|114063.3|114013.3|34
1738651840000|2025-02-04 06:50:40|114062.4|114012.4|114067|114017|114068|114018|114062.4|114012.4|23
1738651850000|2025-02-04 06:50:50|114065.7|114015.7|114068|114018|114068.8|114018.8|114065.7|114015.7|8
1738651860000|2025-02-04 06:51:00|114067.7|114017.7|114065.7|114015.7|114068.8|114018.8|114062.1|114012.1|22
1738651870000|2025-02-04 06:51:10|114066.5|114016.5|114067.3|114017.3|114067.4|114017.4|114063.9|114013.9|17
1738651880000|2025-02-04 06:51:20|114067.4|114017.4|114066.1|114016.1|114067.4|114017.4|114064.2|114014.2|21
1738651890000|2025-02-04 06:51:30|114067.3|114017.3|114058.3|114008.3|114070.2|114020.2|114056.7|114006.7|20
1738651900000|2025-02-04 06:51:40|114050.9|114000.9|114036|113986|114051.2|114001.2|114034.6|113984.6|30
1738651910000|2025-02-04 06:51:50|114031.8|113981.8|114036.6|113986.6|114036.7|113986.7|114031.8|113981.8|11
1738651920000|2025-02-04 06:52:00|114037.4|113987.4|114032.7|113982.7|114038.4|113988.4|114028.2|113978.2|16
1738651930000|2025-02-04 06:52:10|114032.3|113982.3|114007.7|113957.7|114032.3|113982.3|114001.7|113951.7|35
1738651940000|2025-02-04 06:52:20|114009.4|113959.4|114010.6|113960.6|114012.6|113962.6|114008.1|113958.1|34
1738651950000|2025-02-04 06:52:30|114013.6|113963.6|114010.5|113960.5|114013.6|113963.6|114006.4|113956.4|28
1738651960000|2025-02-04 06:52:40|114010.1|113960.1|114012.7|113962.7|114014.5|113964.5|114010.1|113960.1|12
1738651970000|2025-02-04 06:52:50|114012.8|113962.8|114010.5|113960.5|114015.5|113965.5|114008.8|113958.8|25
1738651980000|2025-02-04 06:53:00|114010.2|113960.2|114003.4|113953.4|114010.5|113960.5|113999.6|113949.6|36
1738651990000|2025-02-04 06:53:10|114004.2|113954.2|114002.3|113952.3|114006.1|113956.1|113998.7|113948.7|34
1738652000000|2025-02-04 06:53:20|114000.8|113950.8|113981.9|113931.9|114000.8|113950.8|113980.9|113930.9|53
1738652010000|2025-02-04 06:53:30|113983.4|113933.4|114000.9|113950.9|114003.5|113953.5|113983.4|113933.4|28
1738652020000|2025-02-04 06:53:40|113999.4|113949.4|113999.4|113949.4|113999.4|113949.4|113997.8|113947.8|6
1738652030000|2025-02-04 06:53:50|113999.6|113949.6|114003.2|113953.2|114003.2|113953.2|113997.9|113947.9|25
1738652040000|2025-02-04 06:54:00|114004.8|113954.8|113999.3|113949.3|114004.9|113954.9|113995.5|113945.5|40
1738652050000|2025-02-04 06:54:10|114000.7|113950.7|114002.8|113952.8|114003.4|113953.4|113998.1|113948.1|32
1738652060000|2025-02-04 06:54:20|114002.4|113952.4|114001.2|113951.2|114005.9|113955.9|113997.1|113947.1|46
1738652070000|2025-02-04 06:54:30|113999|113949|114002.4|113952.4|114003.9|113953.9|113996.2|113946.2|44
1738652080000|2025-02-04 06:54:40|113999.5|113949.5|114002.5|113952.5|114006.1|113956.1|113998.8|113948.8|43
1738652090000|2025-02-04 06:54:50|114003.9|113953.9|113998.4|113948.4|114007.2|113957.2|113998.4|113948.4|32
1738652100000|2025-02-04 06:55:00|113997.1|113947.1|114004.4|113954.4|114004.4|113954.4|113997.1|113947.1|35
1738652110000|2025-02-04 06:55:10|114006.3|113956.3|113999.9|113949.9|114006.9|113956.9|113998.2|113948.2|33
1738652120000|2025-02-04 06:55:20|113996.3|113946.3|113997.6|113947.6|114001.6|113951.6|113996|113946|25
1738652130000|2025-02-04 06:55:30|114000.2|113950.2|114001.9|113951.9|114004|113954|113996.6|113946.6|22
1738652140000|2025-02-04 06:55:40|113999.6|113949.6|113976.5|113926.5|114002.5|113952.5|113976.5|113926.5|18
1738652150000|2025-02-04 06:55:50|113977.8|113927.8|113982.8|113932.8|113982.8|113932.8|113977.6|113927.6|18
1738652160000|2025-02-04 06:56:00|113983.3|113933.3|113978.4|113928.4|113983.8|113933.8|113978.4|113928.4|14
1738652170000|2025-02-04 06:56:10|113975.9|113925.9|113968.2|113918.2|113975.9|113925.9|113968.1|113918.1|18
1738652180000|2025-02-04 06:56:20|113967.9|113917.9|113960.8|113910.8|113967.9|113917.9|113959.4|113909.4|12
1738652190000|2025-02-04 06:56:30|113961.8|113911.8|113963.8|113913.8|113964.3|113914.3|113957.3|113907.3|20
1738652200000|2025-02-04 06:56:40|113963.6|113913.6|113970.1|113920.1|113970.1|113920.1|113962|113912|11
1738652210000|2025-02-04 06:56:50|113967.6|113917.6|113969.9|113919.9|113970.2|113920.2|113963.7|113913.7|12
1738652220000|2025-02-04 06:57:00|113969.1|113919.1|113963.8|113913.8|113969.9|113919.9|113963.8|113913.8|13
1738652230000|2025-02-04 06:57:10|113963|113913|113961.5|113911.5|113963|113913|113959|113909|20
1738652240000|2025-02-04 06:57:20|113959.5|113909.5|113956.3|113906.3|113960.3|113910.3|113953.5|113903.5|21
1738652250000|2025-02-04 06:57:30|113957.5|113907.5|113947.7|113897.7|113957.5|113907.5|113943.5|113893.5|21
1738652260000|2025-02-04 06:57:40|113944.2|113894.2|113949.6|113899.6|113954.8|113904.8|113943.3|113893.3|20
1738652270000|2025-02-04 06:57:50|113952.1|113902.1|113951.3|113901.3|113952.9|113902.9|113945.4|113895.4|19
1738652280000|2025-02-04 06:58:00|113949.6|113899.6|113947.8|113897.8|113951.3|113901.3|113943.4|113893.4|27
1738652290000|2025-02-04 06:58:10|113945.8|113895.8|113950.5|113900.5|113952.9|113902.9|113945.8|113895.8|35
1738652300000|2025-02-04 06:58:20|113949.7|113899.7|113931|113881|113951.2|113901.2|113929.2|113879.2|37
1738652310000|2025-02-04 06:58:30|113928.6|113878.6|113917.4|113867.4|113928.6|113878.6|113908.5|113858.5|31
1738652320000|2025-02-04 06:58:40|113916|113866|113933.7|113883.7|113934.5|113884.5|113911.7|113861.7|24
1738652330000|2025-02-04 06:58:50|113931.1|113881.1|113931.2|113881.2|113934.4|113884.4|113928.3|113878.3|23
1738652340000|2025-02-04 06:59:00|113932|113882|113933.6|113883.6|113934.6|113884.6|113926.6|113876.6|17
1738652350000|2025-02-04 06:59:10|113932.1|113882.1|113932|113882|113933.7|113883.7|113931.1|113881.1|23
1738652360000|2025-02-04 06:59:20|113933.8|113883.8|113931.9|113881.9|113938.1|113888.1|113930.2|113880.2|41
1738652370000|2025-02-04 06:59:30|113933.6|113883.6|113929.6|113879.6|113934.4|113884.4|113929.6|113879.6|14
1738652380000|2025-02-04 06:59:40|113931.9|113881.9|113928.1|113878.1|113931.9|113881.9|113925.9|113875.9|14
1738652390000|2025-02-04 06:59:50|113927|113877|113929|113879|113932.4|113882.4|113921.4|113871.4|24
1738652400000|2025-02-04 07:00:00|113928.7|113878.7|113932.9|113882.9|113941.9|113891.9|113925.5|113875.5|47
1738652410000|2025-02-04 07:00:10|113934.3|113884.3|113941.3|113891.3|113950|113900|113932.9|113882.9|31
1738652420000|2025-02-04 07:00:20|113941.8|113891.8|113949.1|113899.1|113955|113905|113937.3|113887.3|26
1738652430000|2025-02-04 07:00:30|113950.5|113900.5|113969.2|113919.2|113970.7|113920.7|113949.4|113899.4|38
1738652440000|2025-02-04 07:00:40|113969.3|113919.3|113967.1|113917.1|113969.3|113919.3|113967.1|113917.1|5
1738652450000|2025-02-04 07:00:50|113966.6|113916.6|113964.7|113914.7|113966.6|113916.6|113962.4|113912.4|14
1738652460000|2025-02-04 07:01:00|113965.2|113915.2|113961.9|113911.9|113968.3|113918.3|113959.9|113909.9|18
1738652470000|2025-02-04 07:01:10|113961.7|113911.7|113955.1|113905.1|113962.3|113912.3|113953.2|113903.2|14
1738652480000|2025-02-04 07:01:20|113954.4|113904.4|113953|113903|113954.4|113904.4|113952.1|113902.1|7
1738652490000|2025-02-04 07:01:30|113954.4|113904.4|113955|113905|113956.3|113906.3|113954.4|113904.4|5
1738652500000|2025-02-04 07:01:40|113954|113904|113950.7|113900.7|113954|113904|113944.8|113894.8|19
1738652510000|2025-02-04 07:01:50|113949.5|113899.5|113938.1|113888.1|113949.5|113899.5|113935.4|113885.4|14
1738652520000|2025-02-04 07:02:00|113936.8|113886.8|113937.5|113887.5|113938.2|113888.2|113932.4|113882.4|17
1738652530000|2025-02-04 07:02:10|113938.7|113888.7|113964.4|113914.4|113969.2|113919.2|113938.7|113888.7|18
1738652540000|2025-02-04 07:02:20|113966.4|113916.4|113968.6|113918.6|113977.8|113927.8|113965.2|113915.2|32
1738652550000|2025-02-04 07:02:30|113970|113920|113964.7|113914.7|113970.9|113920.9|113963|113913|19
1738652560000|2025-02-04 07:02:40|113965|113915|113966.5|113916.5|113968.6|113918.6|113965|113915|11
1738652570000|2025-02-04 07:02:50|113967.7|113917.7|113966.4|113916.4|113970.9|113920.9|113963.8|113913.8|12
1738652580000|2025-02-04 07:03:00|113958.6|113908.6|113960.5|113910.5|113966.4|113916.4|113954.1|113904.1|12
1738652590000|2025-02-04 07:03:10|113961.3|113911.3|113970.9|113920.9|113970.9|113920.9|113961.3|113911.3|12
1738652600000|2025-02-04 07:03:20|113970.6|113920.6|113965.8|113915.8|113981|113931|113965.8|113915.8|25
1738652610000|2025-02-04 07:03:30|113964.9|113914.9|113964.3|113914.3|113966.8|113916.8|113959.9|113909.9|13
1738652620000|2025-02-04 07:03:40|113964.9|113914.9|113961.4|113911.4|113965.7|113915.7|113953.5|113903.5|16
1738652630000|2025-02-04 07:03:50|113960.5|113910.5|113967.2|113917.2|113970.3|113920.3|113960.5|113910.5|19
1738652640000|2025-02-04 07:04:00|113968.1|113918.1|113967.4|113917.4|113968.1|113918.1|113967.1|113917.1|4
1738652650000|2025-02-04 07:04:10|113968.6|113918.6|113968.2|113918.2|113970.7|113920.7|113967.5|113917.5|19
1738652660000|2025-02-04 07:04:20|113967.4|113917.4|113972.3|113922.3|113972.8|113922.8|113963.2|113913.2|21
1738652670000|2025-02-04 07:04:30|113972.4|113922.4|113969.9|113919.9|113972.4|113922.4|113964.9|113914.9|11
1738652680000|2025-02-04 07:04:40|113971.1|113921.1|113969.6|113919.6|113975.7|113925.7|113966.8|113916.8|20
1738652690000|2025-02-04 07:04:50|113968.1|113918.1|113985.2|113935.2|113985.2|113935.2|113968.1|113918.1|14
1738652700000|2025-02-04 07:05:00|113989.5|113939.5|113994.2|113944.2|114004.4|113954.4|113989.5|113939.5|20
1738652710000|2025-02-04 07:05:10|113995.1|113945.1|113994.6|113944.6|113995.6|113945.6|113988.1|113938.1|13
1738652720000|2025-02-04 07:05:20|113993.3|113943.3|114003.4|113953.4|114004.6|113954.6|113993.2|113943.2|20
1738652730000|2025-02-04 07:05:30|114004.2|113954.2|113993.7|113943.7|114005.2|113955.2|113991.6|113941.6|18
1738652740000|2025-02-04 07:05:40|113995.9|113945.9|113983|113933|113996.7|113946.7|113979.9|113929.9|13
1738652750000|2025-02-04 07:05:50|113983.6|113933.6|113989.9|113939.9|113991.1|113941.1|113983.6|113933.6|6
1738652760000|2025-02-04 07:06:00|113988.7|113938.7|113994.2|113944.2|113994.7|113944.7|113988.3|113938.3|17
1738652770000|2025-02-04 07:06:10|113995.2|113945.2|113997.1|113947.1|114000.8|113950.8|113994.6|113944.6|24
1738652780000|2025-02-04 07:06:20|114001.3|113951.3|113994.8|113944.8|114014.6|113964.6|113994.8|113944.8|14
1738652790000|2025-02-04 07:06:30|113996|113946|113993.8|113943.8|114003.7|113953.7|113991.6|113941.6|20
1738652800000|2025-02-04 07:06:40|113995.1|113945.1|114000.1|113950.1|114001.6|113951.6|113995.1|113945.1|12
1738652810000|2025-02-04 07:06:50|114001.8|113951.8|113993.5|113943.5|114001.8|113951.8|113993.5|113943.5|6
1738652820000|2025-02-04 07:07:00|113992.2|113942.2|113975.9|113925.9|113992.2|113942.2|113974.3|113924.3|18
1738652830000|2025-02-04 07:07:10|113974.6|113924.6|113967.9|113917.9|113974.6|113924.6|113966.2|113916.2|13
1738652840000|2025-02-04 07:07:20|113967.6|113917.6|113968.9|113918.9|113970.3|113920.3|113967.5|113917.5|9
1738652850000|2025-02-04 07:07:30|113968.5|113918.5|113976.2|113926.2|113976.2|113926.2|113968.5|113918.5|11
1738652860000|2025-02-04 07:07:40|113977|113927|113965.4|113915.4|113977|113927|113964.2|113914.2|18
1738652870000|2025-02-04 07:07:50|113965.6|113915.6|113969.3|113919.3|113969.3|113919.3|113965.6|113915.6|6
1738652880000|2025-02-04 07:08:00|113968.3|113918.3|113963.5|113913.5|113971.1|113921.1|113961.3|113911.3|14
1738652890000|2025-02-04 07:08:10|113964.4|113914.4|113963.6|113913.6|113964.7|113914.7|113954.4|113904.4|15
1738652900000|2025-02-04 07:08:20|113962.9|113912.9|113960.9|113910.9|113962.9|113912.9|113959.8|113909.8|7
1738652910000|2025-02-04 07:08:30|113959.3|113909.3|113957.4|113907.4|113959.3|113909.3|113950.3|113900.3|9
1738652920000|2025-02-04 07:08:40|113957.5|113907.5|113959.7|113909.7|113960.5|113910.5|113957.4|113907.4|7
1738652930000|2025-02-04 07:08:50|113960.5|113910.5|113936.9|113886.9|113961.4|113911.4|113936.9|113886.9|10
1738652940000|2025-02-04 07:09:00|113936.6|113886.6|113943.8|113893.8|113944.8|113894.8|113936.2|113886.2|15
1738652950000|2025-02-04 07:09:10|113942.6|113892.6|113944.1|113894.1|113944.6|113894.6|113942.6|113892.6|4
1738652960000|2025-02-04 07:09:20|113945.3|113895.3|113937.4|113887.4|113945.4|113895.4|113937.4|113887.4|18
1738652970000|2025-02-04 07:09:30|113936.2|113886.2|113935.3|113885.3|113937.3|113887.3|113934.5|113884.5|14
1738652980000|2025-02-04 07:09:40|113935.2|113885.2|113937|113887|113938.6|113888.6|113935.2|113885.2|8
1738652990000|2025-02-04 07:09:50|113937.5|113887.5|113937.9|113887.9|113950.6|113900.6|113937.4|113887.4|12
1738653000000|2025-02-04 07:10:00|113940.1|113890.1|113922.1|113872.1|113950.8|113900.8|113915|113865|18
1738653010000|2025-02-04 07:10:10|113921.8|113871.8|113920.5|113870.5|113922|113872|113919|113869|5
1738653020000|2025-02-04 07:10:20|113920.2|113870.2|113907.7|113857.7|113920.2|113870.2|113906.7|113856.7|9
1738653030000|2025-02-04 07:10:30|113907.9|113857.9|113916.3|113866.3|113917.1|113867.1|113907.9|113857.9|15
1738653040000|2025-02-04 07:10:40|113912.4|113862.4|113906.7|113856.7|113912.4|113862.4|113905|113855|11
1738653050000|2025-02-04 07:10:50|113907.5|113857.5|113907.6|113857.6|113907.6|113857.6|113905.6|113855.6|10
1738653060000|2025-02-04 07:11:00|113905.9|113855.9|113905.3|113855.3|113908.3|113858.3|113902.9|113852.9|12
1738653070000|2025-02-04 07:11:10|113906.1|113856.1|113899|113849|113906.1|113856.1|113897.2|113847.2|14
1738653080000|2025-02-04 07:11:20|113897.8|113847.8|113877.7|113827.7|113897.8|113847.8|113877.7|113827.7|16
1738653090000|2025-02-04 07:11:30|113878|113828|113884.7|113834.7|113885.3|113835.3|113874.9|113824.9|15
1738653100000|2025-02-04 07:11:40|113885.5|113835.5|113899.8|113849.8|113899.8|113849.8|113885.5|113835.5|13
1738653110000|2025-02-04 07:11:50|113897.4|113847.4|113896.8|113846.8|113897.6|113847.6|113895.9|113845.9|10
1738653120000|2025-02-04 07:12:00|113897.6|113847.6|113905|113855|113909.9|113859.9|113896.9|113846.9|18
1738653130000|2025-02-04 07:12:10|113904.6|113854.6|113897.6|113847.6|113906.9|113856.9|113896.9|113846.9|13
1738653140000|2025-02-04 07:12:20|113897.4|113847.4|113888.8|113838.8|113899.3|113849.3|113888.8|113838.8|14
1738653150000|2025-02-04 07:12:30|113887.6|113837.6|113886.7|113836.7|113888.8|113838.8|113886.4|113836.4|5
1738653160000|2025-02-04 07:12:40|113885.9|113835.9|113881.7|113831.7|113885.9|113835.9|113880.7|113830.7|11
1738653170000|2025-02-04 07:12:50|113881.6|113831.6|113885.6|113835.6|113885.6|113835.6|113881.6|113831.6|8
1738653180000|2025-02-04 07:13:00|113884.7|113834.7|113858|113808|113884.7|113834.7|113858|113808|24
1738653190000|2025-02-04 07:13:10|113857.9|113807.9|113871.8|113821.8|113871.8|113821.8|113857|113807|15
1738653200000|2025-02-04 07:13:20|113873.1|113823.1|113875.4|113825.4|113879|113829|113873.1|113823.1|18
1738653210000|2025-02-04 07:13:30|113874.6|113824.6|113877.1|113827.1|113880.4|113830.4|113874.6|113824.6|11
1738653220000|2025-02-04 07:13:40|113878.4|113828.4|113879|113829|113880.2|113830.2|113877.6|113827.6|23
1738653230000|2025-02-04 07:13:50|113880.6|113830.6|113884.6|113834.6|113890.5|113840.5|113880.6|113830.6|20
1738653240000|2025-02-04 07:14:00|113886.1|113836.1|113875.1|113825.1|113886.1|113836.1|113875.1|113825.1|15
1738653250000|2025-02-04 07:14:10|113873.7|113823.7|113875|113825|113881.6|113831.6|113873.7|113823.7|22
1738653260000|2025-02-04 07:14:20|113873.7|113823.7|113863.5|113813.5|113882.6|113832.6|113863.5|113813.5|16
1738653270000|2025-02-04 07:14:30|113864|113814|113870.3|113820.3|113870.3|113820.3|113854.9|113804.9|22
1738653280000|2025-02-04 07:14:40|113870.8|113820.8|113855.9|113805.9|113871.4|113821.4|113855.5|113805.5|17
1738653290000|2025-02-04 07:14:50|113857.6|113807.6|113858.5|113808.5|113860.1|113810.1|113857.2|113807.2|15
1738653300000|2025-02-04 07:15:00|113858.6|113808.6|113860.2|113810.2|113863.3|113813.3|113856.6|113806.6|16
1738653310000|2025-02-04 07:15:10|113860.9|113810.9|113871.4|113821.4|113871.4|113821.4|113860|113810|13
1738653320000|2025-02-04 07:15:20|113870.9|113820.9|113872.2|113822.2|113877.4|113827.4|113869.6|113819.6|17
1738653330000|2025-02-04 07:15:30|113874.4|113824.4|113856.1|113806.1|113875.4|113825.4|113856.1|113806.1|16
1738653340000|2025-02-04 07:15:40|113855.2|113805.2|113858.8|113808.8|113859.6|113809.6|113852.2|113802.2|11
1738653350000|2025-02-04 07:15:50|113859.3|113809.3|113870.4|113820.4|113871.9|113821.9|113859.3|113809.3|15
1738653360000|2025-02-04 07:16:00|113872.4|113822.4|113891.1|113841.1|113891.3|113841.3|113868.8|113818.8|23
1738653370000|2025-02-04 07:16:10|113891.3|113841.3|113887.8|113837.8|113899.8|113849.8|113887.8|113837.8|19
1738653380000|2025-02-04 07:16:20|113887.2|113837.2|113891.9|113841.9|113891.9|113841.9|113886.6|113836.6|14
1738653390000|2025-02-04 07:16:30|113891.8|113841.8|113880.7|113830.7|113893|113843|113877.2|113827.2|18
1738653400000|2025-02-04 07:16:40|113879.7|113829.7|113889.3|113839.3|113890.2|113840.2|113877.4|113827.4|15
1738653410000|2025-02-04 07:16:50|113889.1|113839.1|113895.8|113845.8|113895.9|113845.9|113888.8|113838.8|10
1738653420000|2025-02-04 07:17:00|113895.9|113845.9|113902.6|113852.6|113904.7|113854.7|113895.9|113845.9|15
1738653430000|2025-02-04 07:17:10|113903.9|113853.9|113903.8|113853.8|113904.1|113854.1|113903.8|113853.8|5
1738653440000|2025-02-04 07:17:20|113898.1|113848.1|113897.6|113847.6|113898.9|113848.9|113891.3|113841.3|11
1738653450000|2025-02-04 07:17:30|113897.1|113847.1|113893.7|113843.7|113897.1|113847.1|113893.7|113843.7|4
1738653460000|2025-02-04 07:17:40|113892.5|113842.5|113881.3|113831.3|113892.5|113842.5|113874.6|113824.6|15
1738653470000|2025-02-04 07:17:50|113880.1|113830.1|113899.9|113849.9|113901.7|113851.7|113880.1|113830.1|9
1738653480000|2025-02-04 07:18:00|113899.4|113849.4|113886.4|113836.4|113899.4|113849.4|113886.4|113836.4|13
1738653490000|2025-02-04 07:18:10|113886|113836|113885.7|113835.7|113886.5|113836.5|113885.7|113835.7|5
1738653500000|2025-02-04 07:18:20|113884.4|113834.4|113879.4|113829.4|113884.7|113834.7|113876.1|113826.1|19
1738653510000|2025-02-04 07:18:30|113878.7|113828.7|113874|113824|113878.7|113828.7|113873.5|113823.5|7
1738653520000|2025-02-04 07:18:40|113873.4|113823.4|113873.2|113823.2|113873.4|113823.4|113870.6|113820.6|11
1738653530000|2025-02-04 07:18:50|113871.9|113821.9|113873.7|113823.7|113873.7|113823.7|113871.9|113821.9|6
1738653540000|2025-02-04 07:19:00|113872.9|113822.9|113867.4|113817.4|113873.7|113823.7|113863.9|113813.9|15
1738653550000|2025-02-04 07:19:10|113866.9|113816.9|113862.5|113812.5|113866.9|113816.9|113860.9|113810.9|9
1738653560000|2025-02-04 07:19:20|113862.2|113812.2|113862.6|113812.6|113862.6|113812.6|113861.9|113811.9|4
1738653570000|2025-02-04 07:19:30|113860.2|113810.2|113858|113808|113860.2|113810.2|113857.3|113807.3|9
1738653580000|2025-02-04 07:19:40|113856.4|113806.4|113852.5|113802.5|113856.4|113806.4|113848.5|113798.5|12
1738653590000|2025-02-04 07:19:50|113853.1|113803.1|113847.7|113797.7|113854|113804|113847.7|113797.7|10
1738653600000|2025-02-04 07:20:00|113849|113799|113860.7|113810.7|113860.7|113810.7|113847.8|113797.8|18
1738653610000|2025-02-04 07:20:10|113860.9|113810.9|113863.5|113813.5|113864|113814|113860.6|113810.6|9
1738653620000|2025-02-04 07:20:20|113864.1|113814.1|113858.9|113808.9|113872|113822|113858.9|113808.9|19
1738653630000|2025-02-04 07:20:30|113859.1|113809.1|113871.8|113821.8|113871.8|113821.8|113859.1|113809.1|19
1738653640000|2025-02-04 07:20:40|113873.1|113823.1|113887|113837|113889.2|113839.2|113873.1|113823.1|15
1738653650000|2025-02-04 07:20:50|113883.9|113833.9|113885.5|113835.5|113893.9|113843.9|113882.9|113832.9|20
1738653660000|2025-02-04 07:21:00|113887.2|113837.2|113888.9|113838.9|113888.9|113838.9|113880.9|113830.9|18
1738653670000|2025-02-04 07:21:10|113889.9|113839.9|113895.4|113845.4|113896.4|113846.4|113889.9|113839.9|16
1738653680000|2025-02-04 07:21:20|113895.7|113845.7|113893.5|113843.5|113897.1|113847.1|113893.1|113843.1|13
1738653690000|2025-02-04 07:21:30|113893.7|113843.7|113894.1|113844.1|113899.1|113849.1|113893.7|113843.7|16
1738653700000|2025-02-04 07:21:40|113892.8|113842.8|113897.6|113847.6|113898.9|113848.9|113891.2|113841.2|10
1738653710000|2025-02-04 07:21:50|113897.7|113847.7|113897.8|113847.8|113897.8|113847.8|113897|113847|4
1738653720000|2025-02-04 07:22:00|113897.7|113847.7|113906.7|113856.7|113910.3|113860.3|113897.7|113847.7|11
1738653730000|2025-02-04 07:22:10|113906.3|113856.3|113905.2|113855.2|113906.3|113856.3|113904.7|113854.7|9
1738653740000|2025-02-04 07:22:20|113900.9|113850.9|113898.6|113848.6|113900.9|113850.9|113896.3|113846.3|13
1738653750000|2025-02-04 07:22:30|113899.2|113849.2|113909.3|113859.3|113909.3|113859.3|113898.6|113848.6|12
1738653760000|2025-02-04 07:22:40|113908|113858|113906.3|113856.3|113908|113858|113906.3|113856.3|7
1738653770000|2025-02-04 07:22:50|113905.4|113855.4|113906.8|113856.8|113906.9|113856.9|113905|113855|6
1738653780000|2025-02-04 07:23:00|113910.7|113860.7|113908.3|113858.3|113912.9|113862.9|113903.7|113853.7|13
1738653790000|2025-02-04 07:23:10|113902.4|113852.4|113905.3|113855.3|113907.1|113857.1|113899.2|113849.2|16
1738653800000|2025-02-04 07:23:20|113907.1|113857.1|113908.3|113858.3|113910.8|113860.8|113903.5|113853.5|18
1738653810000|2025-02-04 07:23:30|113907.8|113857.8|113906.1|113856.1|113909.2|113859.2|113906|113856|11
1738653820000|2025-02-04 07:23:40|113907.5|113857.5|113901.2|113851.2|113907.5|113857.5|113895.9|113845.9|11
1738653830000|2025-02-04 07:23:50|113898.6|113848.6|113894.1|113844.1|113898.6|113848.6|113882.1|113832.1|20
1738653840000|2025-02-04 07:24:00|113892.7|113842.7|113876.4|113826.4|113892.7|113842.7|113876|113826|21
1738653850000|2025-02-04 07:24:10|113876.1|113826.1|113874.8|113824.8|113876.1|113826.1|113871.4|113821.4|15
1738653860000|2025-02-04 07:24:20|113875.4|113825.4|113871.9|113821.9|113875.7|113825.7|113871.9|113821.9|10
1738653870000|2025-02-04 07:24:30|113872|113822|113876.2|113826.2|113876.7|113826.7|113872|113822|15
1738653880000|2025-02-04 07:24:40|113876|113826|113882.7|113832.7|113882.7|113832.7|113876|113826|18
1738653890000|2025-02-04 07:24:50|113884|113834|113886.7|113836.7|113886.7|113836.7|113884|113834|13
1738653900000|2025-02-04 07:25:00|113889.6|113839.6|113906.5|113856.5|113906.5|113856.5|113889.6|113839.6|19
1738653910000|2025-02-04 07:25:10|113907.8|113857.8|113901.9|113851.9|113908.1|113858.1|113900|113850|13
1738653920000|2025-02-04 07:25:20|113902.3|113852.3|113908.4|113858.4|113908.5|113858.5|113902.3|113852.3|16
1738653930000|2025-02-04 07:25:30|113909.7|113859.7|113909.9|113859.9|113911.6|113861.6|113908.9|113858.9|9
1738653940000|2025-02-04 07:25:40|113910.5|113860.5|113910.7|113860.7|113911.6|113861.6|113910|113860|10
1738653950000|2025-02-04 07:25:50|113911|113861|113886.4|113836.4|113911|113861|113886.3|113836.3|24
1738653960000|2025-02-04 07:26:00|113888.7|113838.7|113871.6|113821.6|113888.7|113838.7|113870.9|113820.9|25
1738653970000|2025-02-04 07:26:10|113872.4|113822.4|113877.6|113827.6|113880.8|113830.8|113871.1|113821.1|12
1738653980000|2025-02-04 07:26:20|113878|113828|113892|113842|113892|113842|113877.9|113827.9|19
1738653990000|2025-02-04 07:26:30|113891.9|113841.9|113895.3|113845.3|113898.5|113848.5|113891|113841|18
1738654000000|2025-02-04 07:26:40|113896|113846|113912.8|113862.8|113912.8|113862.8|113895.7|113845.7|23
1738654010000|2025-02-04 07:26:50|113912.4|113862.4|113903.7|113853.7|113912.8|113862.8|113897.5|113847.5|22
1738654020000|2025-02-04 07:27:00|113902.4|113852.4|113903.5|113853.5|113903.5|113853.5|113896.4|113846.4|16
1738654030000|2025-02-04 07:27:10|113905.1|113855.1|113908.3|113858.3|113909.9|113859.9|113905.1|113855.1|17
1738654040000|2025-02-04 07:27:20|113908.1|113858.1|113909.4|113859.4|113910.7|113860.7|113907.7|113857.7|9
1738654050000|2025-02-04 07:27:30|113909.6|113859.6|113914.4|113864.4|113917.5|113867.5|113905.4|113855.4|25
1738654060000|2025-02-04 07:27:40|113914.2|113864.2|113918.6|113868.6|113918.8|113868.8|113914.2|113864.2|9
1738654070000|2025-02-04 07:27:50|113919|113869|113927|113877|113927.2|113877.2|113919|113869|15
1738654080000|2025-02-04 07:28:00|113927.1|113877.1|113920.1|113870.1|113939.6|113889.6|113916.6|113866.6|26
1738654090000|2025-02-04 07:28:10|113921.5|113871.5|113926.5|113876.5|113928.6|113878.6|113921.5|113871.5|14
1738654100000|2025-02-04 07:28:20|113926.4|113876.4|113920.8|113870.8|113929.4|113879.4|113919.2|113869.2|13
1738654110000|2025-02-04 07:28:30|113921.9|113871.9|113918.4|113868.4|113921.9|113871.9|113914.4|113864.4|11
1738654120000|2025-02-04 07:28:40|113918.7|113868.7|113922.8|113872.8|113924.7|113874.7|113918.7|113868.7|17
1738654130000|2025-02-04 07:28:50|113923.3|113873.3|113922|113872|113926.5|113876.5|113917.5|113867.5|17
1738654140000|2025-02-04 07:29:00|113922.5|113872.5|113921.9|113871.9|113928.4|113878.4|113921.9|113871.9|15
1738654150000|2025-02-04 07:29:10|113922.2|113872.2|113922.4|113872.4|113922.4|113872.4|113918|113868|15
1738654160000|2025-02-04 07:29:20|113922.1|113872.1|113922|113872|113929.3|113879.3|113922|113872|16
1738654170000|2025-02-04 07:29:30|113920.7|113870.7|113921.4|113871.4|113921.4|113871.4|113916|113866|20
1738654180000|2025-02-04 07:29:40|113920.1|113870.1|113915.9|113865.9|113923.2|113873.2|113915.9|113865.9|12
1738654190000|2025-02-04 07:29:50|113914|113864|113912.3|113862.3|113915.9|113865.9|113908.3|113858.3|18
1738654200000|2025-02-04 07:30:00|113912|113862|113908.4|113858.4|113912|113862|113905.2|113855.2|13
1738654210000|2025-02-04 07:30:10|113907.1|113857.1|113908.3|113858.3|113909.1|113859.1|113906|113856|8
1738654220000|2025-02-04 07:30:20|113908.2|113858.2|113909.1|113859.1|113909.6|113859.6|113908.2|113858.2|5
1738654230000|2025-02-04 07:30:30|113909.2|113859.2|113860.5|113810.5|113911.6|113861.6|113858.3|113808.3|39
1738654240000|2025-02-04 07:30:40|113860.6|113810.6|113851.6|113826.6|113865.8|113826.6|113851.6|113810.3|15
1738654250000|2025-02-04 07:30:50|113852|113827|113859.1|113834.1|113859.4|113834.4|113852|113827|15
1738654260000|2025-02-04 07:31:00|113859.9|113834.9|113854.9|113829.9|113860.6|113835.6|113851.6|113826.6|20
1738654270000|2025-02-04 07:31:10|113854.3|113829.3|113850.2|113825.2|113854.3|113829.3|113840.3|113815.3|33
1738654280000|2025-02-04 07:31:20|113850.1|113825.1|113858.8|113833.8|113871.9|113846.9|113849.8|113824.8|34
1738654290000|2025-02-04 07:31:30|113859.2|113834.2|113874|113824|113874|113838.3|113850.9|113814.5|22
1738654300000|2025-02-04 07:31:40|113875.3|113825.3|113884.9|113834.9|113886.3|113836.3|113874.8|113824.8|15
1738654310000|2025-02-04 07:31:50|113885.7|113835.7|113887.6|113837.6|113887.8|113837.8|113884.7|113834.7|20
1738654320000|2025-02-04 07:32:00|113887.2|113837.2|113886.9|113836.9|113887.3|113837.3|113882.8|113832.8|17
1738654330000|2025-02-04 07:32:10|113887.8|113837.8|113887.1|113837.1|113887.9|113837.9|113886|113836|8
1738654340000|2025-02-04 07:32:20|113887.9|113837.9|113871.5|113821.5|113889.1|113839.1|113871.5|113821.5|17
1738654350000|2025-02-04 07:32:30|113865.7|113815.7|113875.6|113825.6|113879.2|113829.2|113863.5|113813.5|25
1738654360000|2025-02-04 07:32:40|113877.4|113827.4|113884.3|113834.3|113890.6|113840.6|113877.4|113827.4|22
1738654370000|2025-02-04 07:32:50|113884.2|113834.2|113874.4|113824.4|113884.3|113834.3|113872.4|113822.4|19
1738654380000|2025-02-04 07:33:00|113874.8|113824.8|113862.1|113812.1|113875.6|113825.6|113862.1|113812.1|17
1738654390000|2025-02-04 07:33:10|113863.3|113813.3|113872.4|113822.4|113876.3|113826.3|113863.1|113813.1|23
1738654400000|2025-02-04 07:33:20|113872.9|113822.9|113880.9|113830.9|113882.2|113832.2|113872.6|113822.6|10
1738654410000|2025-02-04 07:33:30|113880.5|113830.5|113877.4|113827.4|113880.5|113830.5|113876.6|113826.6|11
1738654420000|2025-02-04 07:33:40|113878.8|113828.8|113878.9|113828.9|113879.1|113829.1|113877.9|113827.9|11
1738654430000|2025-02-04 07:33:50|113879.7|113829.7|113875.6|113825.6|113882.3|113832.3|113875.3|113825.3|13
1738654440000|2025-02-04 07:34:00|113876.3|113826.3|113885.2|113835.2|113885.2|113835.2|113876.3|113826.3|14
1738654450000|2025-02-04 07:34:10|113887.3|113837.3|113880.3|113830.3|113891.3|113841.3|113880.3|113830.3|15
1738654460000|2025-02-04 07:34:20|113879.2|113829.2|113873|113823|113879.2|113829.2|113872|113822|12
1738654470000|2025-02-04 07:34:30|113873.5|113823.5|113869.8|113819.8|113875.3|113825.3|113869.8|113819.8|12
1738654480000|2025-02-04 07:34:40|113868.9|113818.9|113862.6|113812.6|113868.9|113818.9|113859.7|113809.7|17
1738654490000|2025-02-04 07:34:50|113866.7|113816.7|113870.7|113820.7|113870.7|113820.7|113860.1|113810.1|18
1738654500000|2025-02-04 07:35:00|113869.8|113819.8|113870.6|113820.6|113870.6|113820.6|113867.2|113817.2|14
1738654510000|2025-02-04 07:35:10|113871.4|113821.4|113870.1|113820.1|113878.8|113828.8|113870.1|113820.1|23
1738654520000|2025-02-04 07:35:20|113869|113819|113861.6|113811.6|113869.1|113819.1|113861.1|113811.1|18
1738654530000|2025-02-04 07:35:30|113861.4|113811.4|113862.7|113812.7|113863.9|113813.9|113859.9|113809.9|18
1738654540000|2025-02-04 07:35:40|113863.3|113813.3|113864|113814|113864|113814|113854|113804|21
1738654550000|2025-02-04 07:35:50|113863.9|113813.9|113874.6|113824.6|113874.6|113824.6|113863.9|113813.9|14
1738654560000|2025-02-04 07:36:00|113875.7|113825.7|113879.9|113829.9|113880.2|113830.2|113875|113825|15
1738654570000|2025-02-04 07:36:10|113880.1|113830.1|113890|113840|113891.9|113841.9|113880.1|113830.1|16
1738654580000|2025-02-04 07:36:20|113890.1|113840.1|113872.2|113822.2|113890.1|113840.1|113870.7|113820.7|20
1738654590000|2025-02-04 07:36:30|113870.9|113820.9|113876.4|113826.4|113876.4|113826.4|113869.9|113819.9|14
1738654600000|2025-02-04 07:36:40|113877.1|113827.1|113869.7|113819.7|113882.1|113832.1|113868.6|113818.6|19
1738654610000|2025-02-04 07:36:50|113868.2|113818.2|113865.8|113815.8|113868.2|113818.2|113862.3|113812.3|12
1738654620000|2025-02-04 07:37:00|113865.5|113815.5|113866|113816|113867.4|113817.4|113865.2|113815.2|11
1738654630000|2025-02-04 07:37:10|113865.2|113815.2|113865|113815|113865.2|113815.2|113861.2|113811.2|11
1738654640000|2025-02-04 07:37:20|113864.6|113814.6|113871.2|113821.2|113878.5|113828.5|113864.6|113814.6|21
1738654650000|2025-02-04 07:37:30|113871.8|113821.8|113864.9|113814.9|113871.8|113821.8|113864.8|113814.8|20
1738654660000|2025-02-04 07:37:40|113866.9|113816.9|113850.1|113800.1|113867.4|113817.4|113850.1|113800.1|13
1738654670000|2025-02-04 07:37:50|113852.1|113802.1|113841.6|113791.6|113852.1|113802.1|113839.3|113789.3|16
1738654680000|2025-02-04 07:38:00|113842.6|113792.6|113838.5|113788.5|113845.5|113795.5|113838.5|113788.5|19
1738654690000|2025-02-04 07:38:10|113839.4|113789.4|113841.9|113791.9|113842.1|113792.1|113839.4|113789.4|6
1738654700000|2025-02-04 07:38:20|113840.1|113790.1|113814.9|113764.9|113841.9|113791.9|113806|113756|31
1738654710000|2025-02-04 07:38:30|113815.7|113765.7|113807.3|113757.3|113818.8|113768.8|113807.3|113757.3|25
1738654720000|2025-02-04 07:38:40|113807.2|113757.2|113810.8|113760.8|113810.8|113760.8|113807|113757|13
1738654730000|2025-02-04 07:38:50|113809.8|113759.8|113803.8|113753.8|113815.3|113765.3|113803.8|113753.8|19
1738654740000|2025-02-04 07:39:00|113803.9|113753.9|113806.4|113756.4|113809.1|113759.1|113803.4|113753.4|15
1738654750000|2025-02-04 07:39:10|113805.7|113755.7|113800.5|113750.5|113805.7|113755.7|113800.5|113750.5|10
1738654760000|2025-02-04 07:39:20|113801.5|113751.5|113789.8|113739.8|113801.5|113751.5|113789.8|113739.8|20
1738654770000|2025-02-04 07:39:30|113789.4|113739.4|113789|113739|113789.8|113739.8|113787.9|113737.9|8
1738654780000|2025-02-04 07:39:40|113776.2|113726.2|113770.7|113720.7|113779.4|113729.4|113768|113718|31
1738654790000|2025-02-04 07:39:50|113769.1|113719.1|113769.1|113719.1|113771.2|113721.2|113769.1|113719.1|20
1738654800000|2025-02-04 07:40:00|113770.1|113720.1|113769.7|113719.7|113770.1|113720.1|113759.7|113709.7|26
1738654810000|2025-02-04 07:40:10|113768.1|113718.1|113773.9|113723.9|113775.2|113725.2|113768.1|113718.1|13
1738654820000|2025-02-04 07:40:20|113773.1|113723.1|113754.4|113704.4|113773.4|113723.4|113754.4|113704.4|22
1738654830000|2025-02-04 07:40:30|113754.7|113704.7|113753|113703|113759.8|113709.8|113751.5|113701.5|14
1738654840000|2025-02-04 07:40:40|113754.3|113704.3|113751.7|113701.7|113755.3|113705.3|113750.9|113700.9|15
1738654850000|2025-02-04 07:40:50|113752.5|113702.5|113766.8|113716.8|113766.8|113716.8|113752.5|113702.5|14
1738654860000|2025-02-04 07:41:00|113765.4|113715.4|113756.8|113706.8|113765.8|113715.8|113755.4|113705.4|14
1738654870000|2025-02-04 07:41:10|113757.7|113707.7|113753.5|113703.5|113759|113709|113752.1|113702.1|22
1738654880000|2025-02-04 07:41:20|113754.4|113704.4|113757.1|113707.1|113759.2|113709.2|113754.4|113704.4|16
1738654890000|2025-02-04 07:41:30|113754.3|113704.3|113765|113715|113765|113715|113754.3|113704.3|16
1738654900000|2025-02-04 07:41:40|113766.1|113716.1|113766|113716|113774|113724|113763.4|113713.4|23
1738654910000|2025-02-04 07:41:50|113764.9|113714.9|113769.6|113719.6|113772.2|113722.2|113764.9|113714.9|13
1738654920000|2025-02-04 07:42:00|113769.1|113719.1|113767.8|113717.8|113770|113720|113757.9|113707.9|33
1738654930000|2025-02-04 07:42:10|113768.6|113718.6|113767.1|113717.1|113768.6|113718.6|113764.3|113714.3|11
1738654940000|2025-02-04 07:42:20|113768.6|113718.6|113760.7|113710.7|113768.7|113718.7|113760.7|113710.7|16
1738654950000|2025-02-04 07:42:30|113761.6|113711.6|113761.3|113711.3|113761.6|113711.6|113760.3|113710.3|5
1738654960000|2025-02-04 07:42:40|113760.3|113710.3|113765.7|113715.7|113770|113720|113760.3|113710.3|18
1738654970000|2025-02-04 07:42:50|113766.5|113716.5|113775.1|113725.1|113775.1|113725.1|113766.5|113716.5|10
1738654980000|2025-02-04 07:43:00|113775.5|113725.5|113773.4|113723.4|113776.9|113726.9|113773.3|113723.3|13
1738654990000|2025-02-04 07:43:10|113772.2|113722.2|113775.8|113725.8|113779|113729|113771.7|113721.7|18
1738655000000|2025-02-04 07:43:20|113772.7|113722.7|113774.3|113724.3|113775.2|113725.2|113766.8|113716.8|15
1738655010000|2025-02-04 07:43:30|113773.1|113723.1|113762.5|113712.5|113773.1|113723.1|113762.3|113712.3|12
1738655020000|2025-02-04 07:43:40|113762.6|113712.6|113762.7|113712.7|113762.7|113712.7|113762.5|113712.5|5
1738655030000|2025-02-04 07:43:50|113764.4|113714.4|113765.6|113715.6|113770.2|113720.2|113760.7|113710.7|17
1738655040000|2025-02-04 07:44:00|113764.3|113714.3|113756.4|113706.4|113764.3|113714.3|113756.3|113706.3|11
1738655050000|2025-02-04 07:44:10|113756.3|113706.3|113737.2|113687.2|113756.3|113706.3|113733.8|113683.8|21
1738655060000|2025-02-04 07:44:20|113737.9|113687.9|113717.1|113667.1|113753.3|113703.3|113716.2|113666.2|31
1738655070000|2025-02-04 07:44:30|113716.1|113666.1|113699.5|113649.5|113717.2|113667.2|113698.7|113648.7|44
1738655080000|2025-02-04 07:44:40|113700.7|113650.7|113714.7|113664.7|113717.4|113667.4|113700.7|113650.7|19
1738655090000|2025-02-04 07:44:50|113713.9|113663.9|113705.8|113655.8|113713.9|113663.9|113705.8|113655.8|19
1738655100000|2025-02-04 07:45:00|113706.7|113656.7|113720.4|113670.4|113720.4|113670.4|113704.8|113654.8|28
1738655110000|2025-02-04 07:45:10|113719.3|113669.3|113705.9|113655.9|113720|113670|113703.1|113653.1|25
1738655120000|2025-02-04 07:45:20|113707.1|113657.1|113713.4|113663.4|113715.2|113665.2|113705.7|113655.7|28
1738655130000|2025-02-04 07:45:30|113713.9|113663.9|113726.3|113676.3|113726.3|113676.3|113713.9|113663.9|21
1738655140000|2025-02-04 07:45:40|113725.5|113675.5|113722.6|113672.6|113728|113678|113721.6|113671.6|31
1738655150000|2025-02-04 07:45:50|113722.8|113672.8|113719.8|113669.8|113724.3|113674.3|113719.8|113669.8|13
1738655160000|2025-02-04 07:46:00|113720.6|113670.6|113697|113647|113721.8|113671.8|113694.3|113644.3|40
1738655170000|2025-02-04 07:46:10|113696.5|113646.5|113689.5|113639.5|113697|113647|113678.4|113628.4|42
1738655180000|2025-02-04 07:46:20|113690.4|113640.4|113698.2|113648.2|113700.7|113650.7|113690.4|113640.4|28
1738655190000|2025-02-04 07:46:30|113699|113649|113698.5|113648.5|113701.5|113651.5|113694.6|113644.6|22
1738655200000|2025-02-04 07:46:40|113697.9|113647.9|113720.1|113670.1|113722.4|113672.4|113694.7|113644.7|33
1738655210000|2025-02-04 07:46:50|113720.8|113670.8|113717.6|113667.6|113724.4|113674.4|113716.1|113666.1|25
1738655220000|2025-02-04 07:47:00|113717.3|113667.3|113707.4|113657.4|113721.4|113671.4|113706.8|113656.8|21
1738655230000|2025-02-04 07:47:10|113708.7|113658.7|113706|113656|113712.6|113662.6|113706|113656|9
1738655240000|2025-02-04 07:47:20|113700.8|113650.8|113697.4|113647.4|113702.8|113652.8|113695.6|113645.6|14
1738655250000|2025-02-04 07:47:30|113697.6|113647.6|113689.7|113639.7|113697.6|113647.6|113689.6|113639.6|17
1738655260000|2025-02-04 07:47:40|113691.3|113641.3|113682.4|113632.4|113691.3|113641.3|113682.3|113632.3|17
1738655270000|2025-02-04 07:47:50|113682.7|113632.7|113682.6|113632.6|113683.4|113633.4|113682.3|113632.3|8
1738655280000|2025-02-04 07:48:00|113682.7|113632.7|113688.2|113638.2|113689|113639|113682.7|113632.7|19
1738655290000|2025-02-04 07:48:10|113686.5|113636.5|113673.5|113623.5|113686.5|113636.5|113672.3|113622.3|34
1738655300000|2025-02-04 07:48:20|113673.2|113623.2|113664.8|113614.8|113674.3|113624.3|113662.6|113612.6|36
1738655310000|2025-02-04 07:48:30|113663.3|113613.3|113654|113604|113666.1|113616.1|113644|113594|22
1738655320000|2025-02-04 07:48:40|113651.5|113601.5|113651.7|113601.7|113653|113603|113648.6|113598.6|13
1738655330000|2025-02-04 07:48:50|113651.4|113601.4|113652.5|113602.5|113653.1|113603.1|113651|113601|7
1738655340000|2025-02-04 07:49:00|113650.4|113600.4|113650.6|113600.6|113655.9|113605.9|113649.4|113599.4|15
1738655350000|2025-02-04 07:49:10|113649.2|113599.2|113655.1|113605.1|113655.1|113605.1|113648.9|113598.9|11
1738655360000|2025-02-04 07:49:20|113652.7|113602.7|113649.3|113599.3|113652.7|113602.7|113645.4|113595.4|21
1738655370000|2025-02-04 07:49:30|113650.5|113600.5|113658.4|113608.4|113658.4|113608.4|113649.1|113599.1|15
1738655380000|2025-02-04 07:49:40|113658.5|113608.5|113655.3|113605.3|113658.7|113608.7|113649.5|113599.5|26
1738655390000|2025-02-04 07:49:50|113656.6|113606.6|113667.9|113617.9|113674.7|113624.7|113656.6|113606.6|32
1738655400000|2025-02-04 07:50:00|113667.7|113617.7|113669.4|113619.4|113669.8|113619.8|113665.1|113615.1|16
1738655410000|2025-02-04 07:50:10|113669.2|113619.2|113669.8|113619.8|113670.2|113620.2|113669.2|113619.2|4
1738655420000|2025-02-04 07:50:20|113668.1|113618.1|113667.9|113617.9|113670.1|113620.1|113666.2|113616.2|19
1738655430000|2025-02-04 07:50:30|113667.5|113617.5|113662.9|113612.9|113667.5|113617.5|113660.6|113610.6|8
1738655440000|2025-02-04 07:50:40|113664.9|113614.9|113665.6|113615.6|113666.4|113616.4|113664.9|113614.9|9
1738655450000|2025-02-04 07:50:50|113667.3|113617.3|113664.2|113614.2|113667.8|113617.8|113659|113609|21
1738655460000|2025-02-04 07:51:00|113664|113614|113660.4|113610.4|113665.4|113615.4|113660.4|113610.4|12
1738655470000|2025-02-04 07:51:10|113656.9|113606.9|113655.6|113605.6|113658.9|113608.9|113654.3|113604.3|19
1738655480000|2025-02-04 07:51:20|113642.2|113617.2|113633.5|113608.5|113642.7|113617.7|113632.2|113607.2|22
1738655490000|2025-02-04 07:51:30|113633.7|113608.7|113645.8|113620.8|113648.1|113623.1|113633.7|113608.7|30
1738655500000|2025-02-04 07:51:40|113645.9|113620.9|113641.9|113616.9|113647.4|113622.4|113641.9|113616.9|13
1738655510000|2025-02-04 07:51:50|113641.2|113616.2|113653.7|113628.7|113654|113629|113641.2|113616.2|15
1738655520000|2025-02-04 07:52:00|113654|113629|113654.1|113629.1|113656.7|113631.7|113653.8|113628.8|17
1738655530000|2025-02-04 07:52:10|113655.1|113630.1|113650.9|113625.9|113656.9|113631.9|113649.3|113624.3|16
1738655540000|2025-02-04 07:52:20|113651.8|113626.8|113648.6|113623.6|113652.6|113627.6|113647.8|113622.8|23
1738655550000|2025-02-04 07:52:30|113649.5|113624.5|113657|113632|113658.6|113633.6|113649.5|113624.5|29
1738655560000|2025-02-04 07:52:40|113656.1|113631.1|113665.5|113640.5|113666.9|113641.9|113652.1|113627.1|28
1738655570000|2025-02-04 07:52:50|113665.3|113640.3|113670|113645|113670.2|113645.2|113662|113637|28
1738655580000|2025-02-04 07:53:00|113671.3|113646.3|113678.4|113653.4|113691.6|113666.6|113671.3|113646.3|33
1738655590000|2025-02-04 07:53:10|113679|113654|113682.9|113657.9|113685.3|113660.3|113679|113654|20
1738655600000|2025-02-04 07:53:20|113682.5|113657.5|113685.7|113660.7|113688.5|113663.5|113678.5|113653.5|25
1738655610000|2025-02-04 07:53:30|113685.4|113660.4|113682.2|113657.2|113690.4|113665.4|113681.8|113656.8|28
1738655620000|2025-02-04 07:53:40|113681.1|113656.1|113687.6|113662.6|113691.7|113666.7|113679|113654|23
1738655630000|2025-02-04 07:53:50|113686.8|113661.8|113672.5|113647.5|113686.8|113661.8|113671.7|113646.7|24
1738655640000|2025-02-04 07:54:00|113671.6|113646.6|113680.8|113655.8|113682.2|113657.2|113670|113645|22
1738655650000|2025-02-04 07:54:10|113678.8|113653.8|113677.2|113652.2|113683.8|113658.8|113676.2|113651.2|24
1738655660000|2025-02-04 07:54:20|113677.1|113652.1|113694.6|113669.6|113694.8|113669.8|113677.1|113652.1|24
1738655670000|2025-02-04 07:54:30|113692.9|113667.9|113689.9|113664.9|113696.1|113671.1|113689.9|113664.9|15
1738655680000|2025-02-04 07:54:40|113690.6|113665.6|113691.7|113666.7|113694|113669|113690|113665|21
1738655690000|2025-02-04 07:54:50|113690.7|113665.7|113687.8|113662.8|113694.1|113669.1|113687.1|113662.1|24
1738655700000|2025-02-04 07:55:00|113688.5|113663.5|113692.8|113667.8|113693|113668|113687.1|113662.1|21
1738655710000|2025-02-04 07:55:10|113692.9|113667.9|113689.1|113664.1|113697.4|113672.4|113689.1|113664.1|14
1738655720000|2025-02-04 07:55:20|113688.7|113663.7|113688.8|113663.8|113688.8|113663.8|113687.9|113662.9|6
1738655730000|2025-02-04 07:55:30|113688|113663|113684.9|113659.9|113688|113663|113682.3|113657.3|14
1738655740000|2025-02-04 07:55:40|113684.7|113659.7|113686.6|113661.6|113689|113664|113683.9|113658.9|15
1738655750000|2025-02-04 07:55:50|113687.5|113662.5|113692.7|113667.7|113692.7|113667.7|113687.5|113662.5|13
1738655760000|2025-02-04 07:56:00|113693.7|113668.7|113693.6|113668.6|113694.7|113669.7|113691.8|113666.8|10
1738655770000|2025-02-04 07:56:10|113694.4|113669.4|113692.3|113667.3|113694.6|113669.6|113691.1|113666.1|10
1738655780000|2025-02-04 07:56:20|113693.3|113668.3|113696.4|113671.4|113696.4|113671.4|113690.3|113665.3|22
1738655790000|2025-02-04 07:56:30|113696.6|113671.6|113694.5|113669.5|113697.2|113672.2|113694.5|113669.5|13
1738655800000|2025-02-04 07:56:40|113693.6|113668.6|113698.3|113673.3|113701|113676|113692.4|113667.4|19
1738655810000|2025-02-04 07:56:50|113697.7|113672.7|113698.6|113673.6|113698.6|113673.6|113697.6|113672.6|5
1738655820000|2025-02-04 07:57:00|113699.4|113674.4|113705.1|113680.1|113710.9|113685.9|113696.2|113671.2|28
1738655830000|2025-02-04 07:57:10|113705.7|113680.7|113695.8|113670.8|113708.2|113683.2|113693.8|113668.8|30
1738655840000|2025-02-04 07:57:20|113697.4|113672.4|113704.1|113679.1|113704.9|113679.9|113696.1|113671.1|26
1738655850000|2025-02-04 07:57:30|113703.3|113678.3|113697.3|113672.3|113705.2|113680.2|113696.5|113671.5|26
1738655860000|2025-02-04 07:57:40|113697.5|113672.5|113692.2|113667.2|113697.6|113672.6|113688.9|113663.9|29
1738655870000|2025-02-04 07:57:50|113692.7|113667.7|113697.1|113672.1|113697.3|113672.3|113692.7|113667.7|19
1738655880000|2025-02-04 07:58:00|113697.7|113672.7|113703.6|113678.6|113705.9|113680.9|113697.7|113672.7|22
1738655890000|2025-02-04 07:58:10|113703.1|113678.1|113702.6|113677.6|113704.5|113679.5|113702.6|113677.6|7
1738655900000|2025-02-04 07:58:20|113703.2|113678.2|113717|113692|113717.9|113692.9|113703.2|113678.2|28
1738655910000|2025-02-04 07:58:30|113718.8|113693.8|113717.9|113692.9|113718.9|113693.9|113717|113692|12
1738655920000|2025-02-04 07:58:40|113718.3|113693.3|113721|113696|113724.5|113699.5|113717.2|113692.2|25
1738655930000|2025-02-04 07:58:50|113720.8|113695.8|113719.8|113694.8|113721|113696|113713.3|113688.3|22
1738655940000|2025-02-04 07:59:00|113721.7|113696.7|113706|113681|113721.7|113696.7|113705.9|113680.9|19
1738655950000|2025-02-04 07:59:10|113705.5|113680.5|113704.7|113679.7|113705.5|113680.5|113700.9|113675.9|14
1738655960000|2025-02-04 07:59:20|113704|113679|113682.7|113657.7|113704|113679|113682.7|113657.7|21
1738655970000|2025-02-04 07:59:30|113683.5|113658.5|113690.7|113665.7|113692.1|113667.1|113681.7|113656.7|19
1738655980000|2025-02-04 07:59:40|113690.3|113665.3|113692|113667|113692.2|113667.2|113689.7|113664.7|14
1738655990000|2025-02-04 07:59:50|113691.4|113666.4|113685.1|113660.1|113691.4|113666.4|113685.1|113660.1|12
1738656000000|2025-02-04 08:00:00|113684.9|113659.9|113609.6|113559.6|113690.5|113665.5|113609.6|113559.6|58
1738656010000|2025-02-04 08:00:10|113609.2|113559.2|113592.6|113567.6|113609.2|113577.8|113588.5|113555.2|40
1738656020000|2025-02-04 08:00:20|113589.9|113564.9|113603.6|113578.6|113607.3|113581.4|113577.7|113545.7|51
1738656030000|2025-02-04 08:00:30|113601.9|113576.9|113630.3|113605.3|113631.8|113606.8|113594.7|113569.7|44
1738656040000|2025-02-04 08:00:40|113630.5|113605.5|113642.5|113617.5|113642.8|113617.8|113628.3|113603.3|32
1738656050000|2025-02-04 08:00:50|113643.4|113618.4|113660|113635|113670.4|113645.4|113643.4|113618.4|46
1738656060000|2025-02-04 08:01:00|113660.7|113635.7|113681.6|113656.6|113684.9|113659.9|113660.7|113635.7|35
1738656070000|2025-02-04 08:01:10|113682.4|113657.4|113689.9|113664.9|113689.9|113664.9|113682.4|113657.4|24
1738656080000|2025-02-04 08:01:20|113690.6|113665.6|113702|113677|113702.9|113677.9|113689.9|113664.9|33
1738656090000|2025-02-04 08:01:30|113701.2|113676.2|113689.1|113664.1|113701.5|113676.5|113689.1|113664.1|28
1738656100000|2025-02-04 08:01:40|113692.9|113667.9|113687.7|113662.7|113698.7|113673.7|113687.7|113662.7|35
1738656110000|2025-02-04 08:01:50|113687.2|113662.2|113680.1|113655.1|113689.7|113664.7|113680.1|113655.1|28
1738656120000|2025-02-04 08:02:00|113681|113656|113680.7|113655.7|113691|113666|113666.7|113641.7|43
1738656130000|2025-02-04 08:02:10|113682.1|113657.1|113678.3|113653.3|113694.2|113669.2|113678|113653|37
1738656140000|2025-02-04 08:02:20|113677|113652|113678|113653|113680.9|113655.9|113677|113652|17
1738656150000|2025-02-04 08:02:30|113677.1|113652.1|113659.4|113634.4|113677.1|113652.1|113658.8|113633.8|20
1738656160000|2025-02-04 08:02:40|113658.4|113633.4|113660.6|113635.6|113669|113644|113648.2|113623.2|39
1738656170000|2025-02-04 08:02:50|113658.6|113633.6|113641.6|113616.6|113666.5|113641.5|113641.6|113616.6|33
1738656180000|2025-02-04 08:03:00|113642.4|113617.4|113650.3|113625.3|113650.3|113625.3|113638.7|113613.7|32
1738656190000|2025-02-04 08:03:10|113655.2|113630.2|113691.6|113666.6|113691.6|113666.6|113655.2|113630.2|34
1738656200000|2025-02-04 08:03:20|113691|113666|113687.6|113662.6|113697.6|113672.6|113687.6|113662.6|21
1738656210000|2025-02-04 08:03:30|113688.5|113663.5|113685.6|113660.6|113697.9|113672.9|113685.6|113660.6|13
1738656220000|2025-02-04 08:03:40|113684.7|113659.7|113684.8|113659.8|113688.6|113663.6|113675.5|113650.5|25
1738656230000|2025-02-04 08:03:50|113683.3|113658.3|113692.5|113667.5|113696.4|113671.4|113683.3|113658.3|24
1738656240000|2025-02-04 08:04:00|113693.2|113668.2|113699.5|113674.5|113704.3|113679.3|113692.5|113667.5|29
1738656250000|2025-02-04 08:04:10|113700.3|113675.3|113715.5|113690.5|113715.7|113690.7|113700.3|113675.3|27
1738656260000|2025-02-04 08:04:20|113716.3|113691.3|113705.4|113680.4|113724.6|113699.6|113702.4|113677.4|34
1738656270000|2025-02-04 08:04:30|113706.7|113681.7|113691.3|113666.3|113707|113682|113681.2|113656.2|30
1738656280000|2025-02-04 08:04:40|113692.2|113667.2|113704.5|113679.5|113705.7|113680.7|113692.2|113667.2|24
1738656290000|2025-02-04 08:04:50|113705.4|113680.4|113722.8|113697.8|113726.6|113701.6|113705.4|113680.4|26
1738656300000|2025-02-04 08:05:00|113727.3|113702.3|113721.6|113696.6|113732.3|113707.3|113716.5|113691.5|25
1738656310000|2025-02-04 08:05:10|113723.1|113698.1|113712.9|113687.9|113725.7|113700.7|113711.7|113686.7|20
1738656320000|2025-02-04 08:05:20|113712.1|113687.1|113719.2|113694.2|113725.6|113700.6|113712.1|113687.1|32
1738656330000|2025-02-04 08:05:30|113718.4|113693.4|113725|113700|113729|113704|113718.4|113693.4|19
1738656340000|2025-02-04 08:05:40|113723.9|113698.9|113723.9|113698.9|113725.7|113700.7|113723.4|113698.4|8
1738656350000|2025-02-04 08:05:50|113722.8|113697.8|113711.1|113686.1|113722.8|113697.8|113705.1|113680.1|25
1738656360000|2025-02-04 08:06:00|113710.3|113685.3|113718.4|113693.4|113718.9|113693.9|113705.6|113680.6|21
1738656370000|2025-02-04 08:06:10|113719|113694|113715.4|113690.4|113732.5|113707.5|113713|113688|38
1738656380000|2025-02-04 08:06:20|113714.8|113689.8|113724.7|113699.7|113724.7|113699.7|113712.1|113687.1|21
1738656390000|2025-02-04 08:06:30|113722.9|113697.9|113726.8|113701.8|113727.4|113702.4|113716.2|113691.2|36
1738656400000|2025-02-04 08:06:40|113727.4|113702.4|113736|113711|113740.2|113714.6|113712.5|113687.5|39
1738656410000|2025-02-04 08:06:50|113735.2|113710.2|113776.9|113751.9|113778.1|113753.1|113729.1|113700.5|54
1738656420000|2025-02-04 08:07:00|113775.7|113750.7|113758.7|113733.7|113779.6|113754.6|113757.3|113732.3|35
1738656430000|2025-02-04 08:07:10|113759.2|113734.2|113754.4|113729.4|113765.6|113740.6|113754.4|113729.4|37
1738656440000|2025-02-04 08:07:20|113753.5|113728.5|113728.7|113703.7|113753.5|113728.5|113727.1|113702.1|33
1738656450000|2025-02-04 08:07:30|113728.4|113703.4|113733.7|113708.7|113748.1|113723.1|113727.6|113702.6|28
1738656460000|2025-02-04 08:07:40|113734.3|113709.3|113733.9|113708.9|113742.5|113717.5|113733.9|113708.9|28
1738656470000|2025-02-04 08:07:50|113733.2|113708.2|113723.7|113698.7|113733.3|113708.3|113720.4|113695.4|12
1738656480000|2025-02-04 08:08:00|113724.5|113699.5|113714.1|113689.1|113724.5|113699.5|113710.2|113685.2|34
1738656490000|2025-02-04 08:08:10|113713.3|113688.3|113727.1|113702.1|113727.1|113702.1|113713|113688|20
1738656500000|2025-02-04 08:08:20|113726.3|113701.3|113724.9|113699.9|113734.2|113709.2|113721.6|113696.6|22
1738656510000|2025-02-04 08:08:30|113724.1|113699.1|113696.9|113671.9|113724.4|113699.4|113694.4|113669.4|35
1738656520000|2025-02-04 08:08:40|113697.7|113672.7|113696.1|113671.1|113697.7|113672.7|113679.2|113654.2|30
1738656530000|2025-02-04 08:08:50|113695.5|113670.5|113720|113695|113728.2|113703.2|113695.5|113670.5|22
1738656540000|2025-02-04 08:09:00|113721.6|113696.6|113721.3|113696.3|113732.6|113707.6|113720|113695|34
1738656550000|2025-02-04 08:09:10|113722.5|113697.5|113724.8|113699.8|113730.9|113705.9|113721.5|113696.5|21
1738656560000|2025-02-04 08:09:20|113725.5|113700.5|113752.5|113727.5|113754.1|113729.1|113725.5|113700.5|39
1738656570000|2025-02-04 08:09:30|113760.9|113735.9|113772.5|113747.5|113787.7|113762.7|113760.8|113735.8|40
1738656580000|2025-02-04 08:09:40|113771.9|113746.9|113777|113752|113782.1|113757.1|113770.9|113745.9|37
1738656590000|2025-02-04 08:09:50|113777.2|113752.2|113776|113751|113777.3|113752.3|113767|113742|30
1738656600000|2025-02-04 08:10:00|113775|113750|113792.6|113767.6|113802.8|113777.8|113775|113750|46
1738656610000|2025-02-04 08:10:10|113792|113767|113792.9|113767.9|113796.6|113771.6|113784|113759|33
1738656620000|2025-02-04 08:10:20|113793.8|113768.8|113805|113780|113807.8|113782.8|113792.7|113767.7|34
1738656630000|2025-02-04 08:10:30|113798.2|113773.2|113807.8|113782.8|113807.8|113782.8|113798.2|113773.2|24
1738656640000|2025-02-04 08:10:40|113806.8|113781.8|113803.5|113778.5|113806.8|113781.8|113800.7|113775.7|23
1738656650000|2025-02-04 08:10:50|113807.8|113782.8|113806.6|113781.6|113813.6|113788.6|113804.5|113779.5|27
1738656660000|2025-02-04 08:11:00|113806.3|113781.3|113813.8|113788.8|113817|113792|113806.3|113781.3|30
1738656670000|2025-02-04 08:11:10|113813.1|113788.1|113805.4|113780.4|113814.8|113789.8|113805.4|113780.4|28
1738656680000|2025-02-04 08:11:20|113806.7|113781.7|113783.1|113758.1|113806.9|113781.9|113780.8|113755.8|30
1738656690000|2025-02-04 08:11:30|113783.9|113758.9|113795.7|113770.7|113798.1|113773.1|113783.7|113758.7|41
1738656700000|2025-02-04 08:11:40|113796|113771|113807|113782|113809.9|113784.9|113796|113771|36
1738656710000|2025-02-04 08:11:50|113808.8|113783.8|113803.4|113778.4|113814.3|113789.3|113799|113774|26
1738656720000|2025-02-04 08:12:00|113803.9|113778.9|113805.6|113780.6|113809.4|113784.4|113793.8|113768.8|37
1738656730000|2025-02-04 08:12:10|113803.4|113778.4|113805|113780|113809|113784|113800.4|113775.4|30
1738656740000|2025-02-04 08:12:20|113803.5|113778.5|113808.1|113783.1|113809.4|113784.4|113802.9|113777.9|26
1738656750000|2025-02-04 08:12:30|113806.5|113781.5|113818.6|113793.6|113819.5|113794.5|113805.4|113780.4|32
1738656760000|2025-02-04 08:12:40|113819.2|113794.2|113821.5|113796.5|113823.4|113798.4|113807.5|113782.5|21
1738656770000|2025-02-04 08:12:50|113820.5|113795.5|113817.8|113792.8|113828.2|113803.2|113817.8|113792.8|24
1738656780000|2025-02-04 08:13:00|113817.2|113792.2|113808.3|113783.3|113817.2|113792.2|113805.1|113780.1|17
1738656790000|2025-02-04 08:13:10|113809|113784|113802.8|113777.8|113811.7|113786.7|113801|113776|18
1738656800000|2025-02-04 08:13:20|113802.3|113777.3|113791.2|113766.2|113804.6|113779.6|113791.2|113766.2|22
1738656810000|2025-02-04 08:13:30|113790.5|113765.5|113760.6|113735.6|113791.5|113766.5|113758.2|113733.2|27
1738656820000|2025-02-04 08:13:40|113759.5|113734.5|113766.9|113741.9|113769.2|113744.2|113756.2|113731.2|30
1738656830000|2025-02-04 08:13:50|113766.1|113741.1|113760|113735|113766.1|113741.1|113755|113730|32
1738656840000|2025-02-04 08:14:00|113760.8|113735.8|113767.4|113742.4|113770.6|113745.6|113759.9|113734.9|34
1738656850000|2025-02-04 08:14:10|113768.1|113743.1|113779.9|113754.9|113780.6|113755.6|113762.9|113737.9|23
1738656860000|2025-02-04 08:14:20|113781.5|113756.5|113764.4|113739.4|113781.5|113756.5|113761|113736|37
1738656870000|2025-02-04 08:14:30|113765.8|113740.8|113751.9|113726.9|113766.3|113741.3|113750.5|113725.5|19
1738656880000|2025-02-04 08:14:40|113751.7|113726.7|113727|113702|113751.7|113726.7|113725.9|113700.9|26
1738656890000|2025-02-04 08:14:50|113727.8|113702.8|113715.8|113690.8|113727.8|113702.8|113715.8|113690.8|19
1738656900000|2025-02-04 08:15:00|113715.1|113690.1|113724.5|113699.5|113732.3|113707.3|113713.2|113688.2|31
1738656910000|2025-02-04 08:15:10|113723.8|113698.8|113699.8|113674.8|113725.6|113700.6|113699.6|113674.6|33
1738656920000|2025-02-04 08:15:20|113694|113669|113699.9|113674.9|113699.9|113674.9|113694|113669|25
1738656930000|2025-02-04 08:15:30|113701.4|113676.4|113705.4|113680.4|113706.3|113681.3|113697.4|113672.4|21
1738656940000|2025-02-04 08:15:40|113704.6|113679.6|113704.8|113679.8|113718|113693|113704|113679|33
1738656950000|2025-02-04 08:15:50|113705.7|113680.7|113723.4|113698.4|113726.3|113701.3|113702.1|113677.1|34
1738656960000|2025-02-04 08:16:00|113722.7|113697.7|113706.2|113681.2|113724.3|113699.3|113704.6|113679.6|36
1738656970000|2025-02-04 08:16:10|113707|113682|113708.6|113683.6|113713.9|113688.9|113698.3|113673.3|46
1738656980000|2025-02-04 08:16:20|113709.3|113684.3|113717.1|113692.1|113718.7|113693.7|113703.2|113678.2|27
1738656990000|2025-02-04 08:16:30|113716.4|113691.4|113718.8|113693.8|113719.3|113694.3|113706.1|113681.1|33
1738657000000|2025-02-04 08:16:40|113719.7|113694.7|113743|113718|113743.8|113718.8|113719.7|113694.7|34
1738657010000|2025-02-04 08:16:50|113741.8|113716.8|113738.3|113713.3|113742.3|113717.3|113734.8|113709.8|41
1738657020000|2025-02-04 08:17:00|113738.1|113713.1|113735.6|113710.6|113741.7|113716.7|113733.4|113708.4|30
1738657030000|2025-02-04 08:17:10|113734.9|113709.9|113737.5|113712.5|113737.8|113712.8|113733.3|113708.3|27
1738657040000|2025-02-04 08:17:20|113738.3|113713.3|113742.4|113717.4|113744.2|113719.2|113738.3|113713.3|32
1738657050000|2025-02-04 08:17:30|113743.2|113718.2|113749.3|113724.3|113749.3|113724.3|113743.2|113718.2|20
1738657060000|2025-02-04 08:17:40|113748.5|113723.5|113755.1|113730.1|113761.4|113736.4|113748.4|113723.4|21
1738657070000|2025-02-04 08:17:50|113755.8|113730.8|113757.2|113732.2|113760.2|113735.2|113755.1|113730.1|13
1738657080000|2025-02-04 08:18:00|113754.6|113729.6|113766.8|113741.8|113767.1|113742.1|113753.6|113728.6|28
1738657090000|2025-02-04 08:18:10|113766|113741|113766|113741|113767.7|113742.7|113764.3|113739.3|11
1738657100000|2025-02-04 08:18:20|113765.4|113740.4|113768.8|113743.8|113771.8|113746.8|113765.1|113740.1|11
1738657110000|2025-02-04 08:18:30|113763.9|113738.9|113776|113751|113776|113751|113762.5|113737.5|15
1738657120000|2025-02-04 08:18:40|113776.9|113751.9|113770.1|113745.1|113776.9|113751.9|113767|113742|19
1738657130000|2025-02-04 08:18:50|113770.8|113745.8|113776.3|113751.3|113778.2|113753.2|113769.5|113744.5|25
1738657140000|2025-02-04 08:19:00|113777|113752|113771.5|113746.5|113777|113752|113769.4|113744.4|33
1738657150000|2025-02-04 08:19:10|113772.4|113747.4|113772.3|113747.3|113777.1|113752.1|113770.5|113745.5|22
1738657160000|2025-02-04 08:19:20|113771.6|113746.6|113776.6|113751.6|113780.7|113755.7|113768.5|113743.5|27
1738657170000|2025-02-04 08:19:30|113774.6|113749.6|113776.7|113751.7|113776.7|113751.7|113767.8|113742.8|20
1738657180000|2025-02-04 08:19:40|113777.4|113752.4|113774.4|113749.4|113780.7|113755.7|113773.1|113748.1|27
1738657190000|2025-02-04 08:19:50|113771.9|113746.9|113742.6|113717.6|113771.9|113746.9|113742.6|113717.6|34
1738657200000|2025-02-04 08:20:00|113741.8|113716.8|113730.2|113705.2|113742.2|113717.2|113729.3|113704.3|23
1738657210000|2025-02-04 08:20:10|113733.5|113708.5|113746|113721|113751|113726|113730.8|113705.8|27
1738657220000|2025-02-04 08:20:20|113747.3|113722.3|113749.4|113724.4|113754.2|113729.2|113740.5|113715.5|35
1738657230000|2025-02-04 08:20:30|113750.1|113725.1|113755.1|113730.1|113763|113738|113750.1|113725.1|27
1738657240000|2025-02-04 08:20:40|113755.6|113730.6|113769.3|113744.3|113769.8|113744.8|113749.5|113724.5|29
1738657250000|2025-02-04 08:20:50|113767.4|113742.4|113764.7|113739.7|113768.4|113743.4|113763.2|113738.2|21
1738657260000|2025-02-04 08:21:00|113765.6|113740.6|113777.9|113752.9|113787.9|113762.9|113763.9|113738.9|33
1738657270000|2025-02-04 08:21:10|113776.2|113751.2|113779.4|113754.4|113787.1|113762.1|113774|113749|25
1738657280000|2025-02-04 08:21:20|113780|113755|113784.7|113759.7|113787.1|113762.1|113779.2|113754.2|19
1738657290000|2025-02-04 08:21:30|113780.6|113755.6|113755.1|113730.1|113780.6|113755.6|113755.1|113730.1|29
1738657300000|2025-02-04 08:21:40|113756.1|113731.1|113721.8|113696.8|113756.1|113731.1|113721.3|113696.3|37
1738657310000|2025-02-04 08:21:50|113722.5|113697.5|113684.4|113659.4|113725.2|113700.2|113680.4|113655.4|50
1738657320000|2025-02-04 08:22:00|113683.5|113658.5|113618.1|113593.1|113683.5|113658.5|113589.3|113547.2|72
1738657330000|2025-02-04 08:22:10|113619.1|113594.1|113632.4|113607.4|113651.7|113626.7|113618.3|113593.3|54
1738657340000|2025-02-04 08:22:20|113633.3|113608.3|113639.3|113614.3|113639.3|113614.3|113617.4|113592.4|53
1738657350000|2025-02-04 08:22:30|113640.2|113615.2|113653.8|113603.8|113653.8|113615.2|113636.7|113592.7|46
1738657360000|2025-02-04 08:22:40|113653.2|113603.2|113657.7|113607.7|113661.2|113611.2|113646.6|113596.6|34
1738657370000|2025-02-04 08:22:50|113658.7|113608.7|113657|113607|113660.2|113610.2|113647.2|113597.2|33
1738657380000|2025-02-04 08:23:00|113656.8|113606.8|113652.2|113627.2|113659.2|113630.2|113641.1|113595.4|53
1738657390000|2025-02-04 08:23:10|113652.6|113627.6|113656|113631|113657.8|113632.8|113652.6|113627.6|30
1738657400000|2025-02-04 08:23:20|113655.4|113630.4|113635.3|113610.3|113655.4|113630.4|113635.1|113596.5|32
1738657410000|2025-02-04 08:23:30|113635.9|113610.9|113624.5|113599.5|113639.6|113614.6|113624.5|113599.5|32
1738657420000|2025-02-04 08:23:40|113622.6|113597.6|113610.9|113585.9|113622.6|113597.6|113601.7|113576.7|39
1738657430000|2025-02-04 08:23:50|113611.5|113586.5|113612.6|113587.6|113620.4|113595.4|113608.7|113583.7|24
1738657440000|2025-02-04 08:24:00|113613.2|113588.2|113624.2|113599.2|113626.4|113601.4|113613.2|113588.2|35
1738657450000|2025-02-04 08:24:10|113624.6|113599.6|113596.7|113571.7|113624.6|113599.6|113595.1|113570.1|37
1738657460000|2025-02-04 08:24:20|113597.7|113572.7|113616.3|113591.3|113616.3|113591.3|113597.7|113572.7|37
1738657470000|2025-02-04 08:24:30|113616.6|113591.6|113630.4|113605.4|113631.5|113606.5|113616.6|113591.6|25
1738657480000|2025-02-04 08:24:40|113631.1|113606.1|113631.1|113606.1|113639.8|113614.8|113630.8|113605.8|25
1738657490000|2025-02-04 08:24:50|113630.2|113605.2|113625.8|113600.8|113630.2|113605.2|113619.6|113594.6|21
1738657500000|2025-02-04 08:25:00|113624.6|113599.6|113618.1|113593.1|113631.7|113606.7|113618.1|113593.1|28
1738657510000|2025-02-04 08:25:10|113616.1|113591.1|113613.7|113588.7|113617.4|113592.4|113609|113584|31
1738657520000|2025-02-04 08:25:20|113613.1|113588.1|113622.5|113597.5|113627.9|113602.9|113605.1|113580.1|36
1738657530000|2025-02-04 08:25:30|113621.9|113596.9|113630.8|113605.8|113632.1|113607.1|113621.9|113596.9|24
1738657540000|2025-02-04 08:25:40|113631.6|113606.6|113627.6|113602.6|113634.8|113609.8|113625.7|113600.7|29
1738657550000|2025-02-04 08:25:50|113626.9|113601.9|113628.7|113603.7|113630.1|113605.1|113622.1|113597.1|27
1738657560000|2025-02-04 08:26:00|113634.3|113609.3|113608.2|113583.2|113634.3|113609.3|113606.4|113581.4|21
1738657570000|2025-02-04 08:26:10|113609|113584|113623.6|113598.6|113630.1|113605.1|113609|113584|44
1738657580000|2025-02-04 08:26:20|113623.4|113598.4|113622.8|113597.8|113627.3|113602.3|113620.6|113595.6|25
1738657590000|2025-02-04 08:26:30|113623.7|113598.7|113640.1|113615.1|113641|113616|113622.5|113597.5|34
1738657600000|2025-02-04 08:26:40|113637.7|113612.7|113634|113609|113637.7|113612.7|113619.5|113594.5|36
1738657610000|2025-02-04 08:26:50|113633.4|113608.4|113607.6|113582.6|113637.9|113612.9|113606.4|113581.4|34
1738657620000|2025-02-04 08:27:00|113610.6|113585.6|113607.1|113582.1|113612.3|113587.3|113604.3|113579.3|30
1738657630000|2025-02-04 08:27:10|113608|113583|113611.5|113586.5|113617.7|113592.7|113601.4|113576.4|45
1738657640000|2025-02-04 08:27:20|113613|113588|113620.3|113595.3|113628.2|113603.2|113613|113588|33
1738657650000|2025-02-04 08:27:30|113621.8|113596.8|113615|113590|113626.4|113601.4|113614.1|113589.1|22
1738657660000|2025-02-04 08:27:40|113614|113589|113604|113579|113614|113589|113597.2|113572.2|26
1738657670000|2025-02-04 08:27:50|113604.9|113579.9|113606.4|113581.4|113611.1|113586.1|113602.9|113577.9|27
1738657680000|2025-02-04 08:28:00|113605.9|113580.9|113612.6|113587.6|113614.2|113589.2|113605.8|113580.8|24
1738657690000|2025-02-04 08:28:10|113613.4|113588.4|113612.1|113587.1|113623.1|113598.1|113607.5|113582.5|41
1738657700000|2025-02-04 08:28:20|113616.9|113591.9|113619.3|113594.3|113620.8|113595.8|113613.2|113588.2|29
1738657710000|2025-02-04 08:28:30|113618.6|113593.6|113615.9|113590.9|113618.6|113593.6|113614|113589|20
1738657720000|2025-02-04 08:28:40|113617.1|113592.1|113600.2|113575.2|113618.2|113593.2|113596.6|113571.6|28
1738657730000|2025-02-04 08:28:50|113599.1|113574.1|113611.5|113586.5|113614.4|113589.4|113592.4|113567.4|34
1738657740000|2025-02-04 08:29:00|113611.8|113586.8|113596.8|113571.8|113615|113590|113596.8|113571.8|37
1738657750000|2025-02-04 08:29:10|113598.1|113573.1|113585.5|113560.5|113598.2|113573.2|113583.4|113558.4|28
1738657760000|2025-02-04 08:29:20|113586.5|113561.5|113571.5|113521.5|113600.2|113561.5|113571|113521|34
1738657770000|2025-02-04 08:29:30|113569.4|113519.4|113553.8|113503.8|113569.4|113519.4|113553.3|113503.3|23
1738657780000|2025-02-04 08:29:40|113553.6|113503.6|113554.8|113504.8|113570.7|113520.7|113553.6|113503.6|36
1738657790000|2025-02-04 08:29:50|113553.9|113503.9|113554.3|113504.3|113558.9|113508.9|113553.9|113503.9|15
1738657800000|2025-02-04 08:30:00|113555.9|113505.9|113582.7|113532.7|113582.7|113532.7|113555.9|113505.9|31
1738657810000|2025-02-04 08:30:10|113582.6|113532.6|113583.6|113533.6|113590.2|113540.2|113577.4|113527.4|31
1738657820000|2025-02-04 08:30:20|113580.5|113530.5|113589.8|113539.8|113589.8|113539.8|113580.2|113530.2|15
1738657830000|2025-02-04 08:30:30|113588.8|113538.8|113584.9|113534.9|113589|113539|113578.8|113528.8|18
1738657840000|2025-02-04 08:30:40|113585.5|113535.5|113588.5|113538.5|113588.5|113538.5|113580.2|113530.2|22
1738657850000|2025-02-04 08:30:50|113588.8|113538.8|113606.9|113556.9|113608.7|113558.7|113588.8|113538.8|18
1738657860000|2025-02-04 08:31:00|113605.6|113555.6|113602.7|113552.7|113614.8|113564.8|113602.5|113552.5|28
1738657870000|2025-02-04 08:31:10|113601.5|113551.5|113594.1|113544.1|113601.5|113551.5|113581.7|113531.7|14
1738657880000|2025-02-04 08:31:20|113591.2|113541.2|113589|113539|113593.1|113543.1|113589|113539|22
1738657890000|2025-02-04 08:31:30|113588.7|113538.7|113610.8|113560.8|113612.5|113562.5|113588.7|113538.7|22
1738657900000|2025-02-04 08:31:40|113610|113560|113612.2|113562.2|113613.5|113563.5|113606|113556|18
1738657910000|2025-02-04 08:31:50|113612.5|113562.5|113609.6|113559.6|113621.6|113571.6|113609.6|113559.6|25
1738657920000|2025-02-04 08:32:00|113608.7|113558.7|113599.5|113574.5|113609.6|113577.2|113593.5|113557.9|17
1738657930000|2025-02-04 08:32:10|113600.2|113575.2|113588.2|113563.2|113613.8|113588.8|113588.2|113563.2|20
1738657940000|2025-02-04 08:32:20|113591.7|113566.7|113585.4|113560.4|113591.7|113566.7|113580.8|113555.8|17
1738657950000|2025-02-04 08:32:30|113586.6|113561.6|113585.6|113560.6|113592.7|113567.7|113576.9|113551.9|24
1738657960000|2025-02-04 08:32:40|113584.6|113559.6|113597.1|113572.1|113597.1|113572.1|113583.8|113558.8|18
1738657970000|2025-02-04 08:32:50|113597|113572|113591.5|113566.5|113597|113572|113586.8|113561.8|19
1738657980000|2025-02-04 08:33:00|113591.2|113566.2|113578|113553|113591.2|113566.2|113577|113552|29
1738657990000|2025-02-04 08:33:10|113576.7|113551.7|113570.7|113545.7|113576.7|113551.7|113563.8|113538.8|37
1738658000000|2025-02-04 08:33:20|113571.6|113546.6|113574.3|113549.3|113578.1|113553.1|113570.7|113545.7|31
1738658010000|2025-02-04 08:33:30|113576.8|113551.8|113581.9|113556.9|113589.1|113564.1|113576.3|113551.3|23
1738658020000|2025-02-04 08:33:40|113583.6|113558.6|113586.4|113561.4|113588.6|113563.6|113574.1|113549.1|37
1738658030000|2025-02-04 08:33:50|113579.6|113554.6|113588.9|113563.9|113589.5|113564.5|113579.6|113554.6|17
1738658040000|2025-02-04 08:34:00|113589.9|113564.9|113618.3|113593.3|113625.8|113600.8|113589.9|113564.9|45
1738658050000|2025-02-04 08:34:10|113616.5|113591.5|113612.1|113587.1|113624.4|113599.4|113611.2|113586.2|35
1738658060000|2025-02-04 08:34:20|113612.7|113587.7|113596.1|113571.1|113618.2|113593.2|113596.1|113571.1|31
1738658070000|2025-02-04 08:34:30|113595.5|113570.5|113589.5|113564.5|113597.2|113572.2|113586.3|113561.3|20
1738658080000|2025-02-04 08:34:40|113591.8|113566.8|113595.5|113570.5|113600.4|113575.4|113591.8|113566.8|28
1738658090000|2025-02-04 08:34:50|113594.7|113569.7|113595.1|113570.1|113595.7|113570.7|113591|113566|15
1738658100000|2025-02-04 08:35:00|113594.3|113569.3|113594.2|113569.2|113596.2|113571.2|113590.3|113565.3|29
1738658110000|2025-02-04 08:35:10|113593.2|113568.2|113595.7|113570.7|113606.9|113581.9|113589.6|113564.6|37
1738658120000|2025-02-04 08:35:20|113596.6|113571.6|113604.9|113579.9|113604.9|113579.9|113596.4|113571.4|25
1738658130000|2025-02-04 08:35:30|113605.6|113580.6|113613.9|113588.9|113619.9|113594.9|113605.6|113580.6|37
1738658140000|2025-02-04 08:35:40|113615.2|113590.2|113614.7|113589.7|113623.4|113598.4|113614.7|113589.7|30
1738658150000|2025-02-04 08:35:50|113615.5|113590.5|113618.2|113593.2|113621.1|113596.1|113614.9|113589.9|26
1738658160000|2025-02-04 08:36:00|113618|113593|113614.2|113589.2|113621.8|113596.8|113612.8|113587.8|18
1738658170000|2025-02-04 08:36:10|113616|113591|113615.7|113590.7|113623.1|113598.1|113615.1|113590.1|29
1738658180000|2025-02-04 08:36:20|113615.5|113590.5|113620.9|113595.9|113622.6|113597.6|113615.2|113590.2|25
1738658190000|2025-02-04 08:36:30|113620.3|113595.3|113616.2|113591.2|113620.5|113595.5|113608.8|113583.8|25
1738658200000|2025-02-04 08:36:40|113615.4|113590.4|113617.8|113592.8|113618.9|113593.9|113614.3|113589.3|16
1738658210000|2025-02-04 08:36:50|113619.3|113594.3|113622.1|113597.1|113624.4|113599.4|113618.4|113593.4|10
1738658220000|2025-02-04 08:37:00|113622.9|113597.9|113630|113605|113630|113605|113618.4|113593.4|18
1738658230000|2025-02-04 08:37:10|113629.2|113604.2|113631.2|113606.2|113635.9|113610.9|113623.9|113598.9|26
1738658240000|2025-02-04 08:37:20|113633.6|113608.6|113653.4|113628.4|113654.2|113629.2|113633.6|113608.6|36
1738658250000|2025-02-04 08:37:30|113652.6|113627.6|113658.8|113633.8|113666.5|113641.5|113651.1|113626.1|37
1738658260000|2025-02-04 08:37:40|113654.8|113629.8|113664.5|113639.5|113671.1|113646.1|113654.3|113629.3|40
1738658270000|2025-02-04 08:37:50|113664.2|113639.2|113672.3|113647.3|113672.9|113647.9|113664.2|113639.2|10
1738658280000|2025-02-04 08:38:00|113670.9|113645.9|113670.6|113645.6|113670.9|113645.9|113663.5|113638.5|30
1738658290000|2025-02-04 08:38:10|113670.8|113645.8|113681.1|113656.1|113682.2|113657.2|113668.8|113643.8|29
1738658300000|2025-02-04 08:38:20|113681.9|113656.9|113670.2|113645.2|113681.9|113656.9|113669.3|113644.3|18
1738658310000|2025-02-04 08:38:30|113668.6|113643.6|113673|113648|113673|113648|113665.8|113640.8|25
1738658320000|2025-02-04 08:38:40|113673.7|113648.7|113676.2|113651.2|113680.9|113655.9|113673.7|113648.7|25
1738658330000|2025-02-04 08:38:50|113676.9|113651.9|113678.9|113653.9|113683.6|113658.6|113676.2|113651.2|29
1738658340000|2025-02-04 08:39:00|113678.1|113653.1|113679.7|113654.7|113680.5|113655.5|113676.3|113651.3|22
1738658350000|2025-02-04 08:39:10|113680.1|113655.1|113664.2|113639.2|113680.1|113655.1|113651|113626|31
1738658360000|2025-02-04 08:39:20|113666.7|113641.7|113671.2|113646.2|113673.7|113648.7|113666.4|113641.4|27
1738658370000|2025-02-04 08:39:30|113672|113647|113660.5|113635.5|113674.6|113649.6|113660.5|113635.5|24
1738658380000|2025-02-04 08:39:40|113661.2|113636.2|113647.4|113622.4|113661.2|113636.2|113643.1|113618.1|29
1738658390000|2025-02-04 08:39:50|113646.6|113621.6|113638.9|113613.9|113646.6|113621.6|113632.5|113607.5|32
1738658400000|2025-02-04 08:40:00|113639.8|113614.8|113638.1|113613.1|113640.1|113615.1|113632.7|113607.7|29
1738658410000|2025-02-04 08:40:10|113638.8|113613.8|113636.7|113611.7|113643.2|113618.2|113635.2|113610.2|23
1738658420000|2025-02-04 08:40:20|113636|113611|113639.5|113614.5|113640.4|113615.4|113626.7|113601.7|25
1738658430000|2025-02-04 08:40:30|113639.3|113614.3|113641.2|113616.2|113645.3|113620.3|113634.3|113609.3|26
1738658440000|2025-02-04 08:40:40|113641.3|113616.3|113649.1|113624.1|113649.2|113624.2|113639.4|113614.4|16
1738658450000|2025-02-04 08:40:50|113649.2|113624.2|113652.1|113627.1|113655|113630|113649|113624|18
1738658460000|2025-02-04 08:41:00|113653.9|113628.9|113649.6|113624.6|113653.9|113628.9|113645.7|113620.7|36
1738658470000|2025-02-04 08:41:10|113649.5|113624.5|113650.9|113625.9|113655.5|113630.5|113639.3|113614.3|30
1738658480000|2025-02-04 08:41:20|113651.7|113626.7|113649.9|113624.9|113654|113629|113649.9|113624.9|15
1738658490000|2025-02-04 08:41:30|113648.9|113623.9|113645.6|113620.6|113648.9|113623.9|113644.7|113619.7|16
1738658500000|2025-02-04 08:41:40|113645.8|113620.8|113635.7|113610.7|113647.3|113622.3|113633.7|113608.7|26
1738658510000|2025-02-04 08:41:50|113634.9|113609.9|113641.5|113616.5|113641.5|113616.5|113634.7|113609.7|10
1738658520000|2025-02-04 08:42:00|113640.2|113615.2|113638|113613|113643|113618|113636.2|113611.2|32
1738658530000|2025-02-04 08:42:10|113636.2|113611.2|113634.8|113609.8|113637.5|113612.5|113632|113607|21
1738658540000|2025-02-04 08:42:20|113634.7|113609.7|113625.6|113600.6|113635.5|113610.5|113625.6|113600.6|15
1738658550000|2025-02-04 08:42:30|113624.8|113599.8|113618.9|113593.9|113624.8|113599.8|113615.2|113590.2|21
1738658560000|2025-02-04 08:42:40|113619.4|113594.4|113618|113593|113619.4|113594.4|113607.2|113582.2|33
1738658570000|2025-02-04 08:42:50|113618.6|113593.6|113622.9|113597.9|113622.9|113597.9|113618.5|113593.5|15
1738658580000|2025-02-04 08:43:00|113623.2|113598.2|113597.3|113572.3|113627.8|113602.8|113597.3|113572.3|32
1738658590000|2025-02-04 08:43:10|113597.2|113572.2|113618.1|113593.1|113618.1|113593.1|113593.8|113568.8|26
1738658600000|2025-02-04 08:43:20|113618.9|113593.9|113608.2|113583.2|113626.2|113601.2|113607.9|113582.9|25
1738658610000|2025-02-04 08:43:30|113608.9|113583.9|113607.4|113582.4|113613.7|113588.7|113602.1|113577.1|43
1738658620000|2025-02-04 08:43:40|113608|113583|113600.6|113575.6|113608.7|113583.7|113597.2|113572.2|31
1738658630000|2025-02-04 08:43:50|113601.9|113576.9|113609.1|113584.1|113612.6|113587.6|113601.9|113576.9|38
1738658640000|2025-02-04 08:44:00|113610.6|113585.6|113622.9|113597.9|113623.1|113598.1|113610.6|113585.6|37
1738658650000|2025-02-04 08:44:10|113621.8|113596.8|113612.4|113587.4|113624.6|113599.6|113612.4|113587.4|25
1738658660000|2025-02-04 08:44:20|113612.9|113587.9|113602.6|113577.6|113615.4|113590.4|113602.6|113577.6|23
1738658670000|2025-02-04 08:44:30|113602.7|113577.7|113601.3|113576.3|113603|113578|113596.9|113571.9|19
1738658680000|2025-02-04 08:44:40|113602.1|113577.1|113609.3|113584.3|113610.6|113585.6|113597.8|113572.8|21
1738658690000|2025-02-04 08:44:50|113608.9|113583.9|113605.1|113580.1|113615|113590|113592.6|113567.6|36
1738658700000|2025-02-04 08:45:00|113605.3|113580.3|113620.5|113595.5|113641.9|113605.8|113601.1|113576.1|47
1738658710000|2025-02-04 08:45:10|113620.2|113595.2|113621.5|113596.5|113627.4|113602.4|113616.8|113591.8|25
1738658720000|2025-02-04 08:45:20|113620.7|113595.7|113616.7|113591.7|113620.7|113595.7|113614.3|113589.3|23
1738658730000|2025-02-04 08:45:30|113616|113591|113614.8|113589.8|113620.7|113595.7|113614.5|113589.5|21
1738658740000|2025-02-04 08:45:40|113615.8|113590.8|113613.2|113588.2|113616.7|113591.7|113612|113587|16
1738658750000|2025-02-04 08:45:50|113613.8|113588.8|113601.1|113576.1|113614|113589|113600.1|113575.1|22
1738658760000|2025-02-04 08:46:00|113605|113580|113603.4|113578.4|113612.8|113587.8|113603|113578|32
1738658770000|2025-02-04 08:46:10|113604.9|113579.9|113606.4|113581.4|113606.4|113581.4|113588.4|113563.4|42
1738658780000|2025-02-04 08:46:20|113606|113581|113617.9|113592.9|113620.3|113595.3|113601.2|113576.2|34
1738658790000|2025-02-04 08:46:30|113617.3|113592.3|113622.6|113597.6|113624.4|113599.4|113615.2|113590.2|17
1738658800000|2025-02-04 08:46:40|113621.9|113596.9|113609.6|113584.6|113623.3|113598.3|113604.6|113579.6|21
1738658810000|2025-02-04 08:46:50|113610.3|113585.3|113605|113580|113612.5|113587.5|113593|113568|24
1738658820000|2025-02-04 08:47:00|113605.9|113580.9|113592.8|113567.8|113621.1|113596.1|113591.7|113566.7|39
1738658830000|2025-02-04 08:47:10|113593.1|113568.1|113591.4|113566.4|113599.8|113574.8|113588.7|113563.7|26
1738658840000|2025-02-04 08:47:20|113591.1|113566.1|113581.1|113556.1|113591.4|113566.4|113580.4|113555.4|31
1738658850000|2025-02-04 08:47:30|113580.5|113555.5|113575.9|113550.9|113580.8|113555.8|113575|113550|20
1738658860000|2025-02-04 08:47:40|113576|113551|113580.6|113555.6|113603.5|113578.5|113573.5|113548.5|45
1738658870000|2025-02-04 08:47:50|113581|113556|113580.9|113555.9|113582.2|113557.2|113576.2|113551.2|24
1738658880000|2025-02-04 08:48:00|113582.8|113557.8|113576.1|113551.1|113591.5|113566.5|113572.6|113547.6|39
1738658890000|2025-02-04 08:48:10|113574.6|113549.6|113582.9|113557.9|113582.9|113557.9|113571.2|113546.2|38
1738658900000|2025-02-04 08:48:20|113582.3|113557.3|113574|113549|113582.3|113557.3|113568.9|113543.9|43
1738658910000|2025-02-04 08:48:30|113573.6|113548.6|113563.5|113538.5|113573.6|113548.6|113560.1|113535.1|38
1738658920000|2025-02-04 08:48:40|113563.6|113538.6|113564.8|113539.8|113566.1|113541.1|113558.3|113533.3|39
1738658930000|2025-02-04 08:48:50|113565.9|113540.9|113565.1|113540.1|113568.8|113543.8|113555.4|113530.4|44
1738658940000|2025-02-04 08:49:00|113566|113541|113564|113539|113573.7|113548.7|113547.8|113522.8|46
1738658950000|2025-02-04 08:49:10|113562.3|113537.3|113559.2|113534.2|113573.3|113548.3|113551.5|113526.5|49
1738658960000|2025-02-04 08:49:20|113559.7|113534.7|113574.2|113549.2|113583.3|113558.3|113559.7|113534.7|49
1738658970000|2025-02-04 08:49:30|113573.7|113548.7|113588.5|113563.5|113589.7|113564.7|113573.3|113548.3|35
1738658980000|2025-02-04 08:49:40|113589.8|113564.8|113583|113558|113591.7|113566.7|113577.2|113552.2|44
1738658990000|2025-02-04 08:49:50|113578.9|113553.9|113582.5|113557.5|113583.1|113558.1|113578.9|113553.9|19
1738659000000|2025-02-04 08:50:00|113583.6|113558.6|113608.8|113583.8|113611.2|113586.2|113583.6|113558.6|30
1738659010000|2025-02-04 08:50:10|113609|113584|113595|113570|113609|113584|113595|113570|38
1738659020000|2025-02-04 08:50:20|113593.8|113568.8|113594.5|113569.5|113596.8|113571.8|113592.7|113567.7|21
1738658280000|2025-02-04 08:38:00|113670.9|113645.9|113670.6|113645.6|113670.9|113645.9|113663.5|113638.5|30
1738658290000|2025-02-04 08:38:10|113670.8|113645.8|113681.1|113656.1|113682.2|113657.2|113668.8|113643.8|29
1738658300000|2025-02-04 08:38:20|113681.9|113656.9|113670.2|113645.2|113681.9|113656.9|113669.3|113644.3|18
1738658310000|2025-02-04 08:38:30|113668.6|113643.6|113673|113648|113673|113648|113665.8|113640.8|25
1738658320000|2025-02-04 08:38:40|113673.7|113648.7|113676.2|113651.2|113680.9|113655.9|113673.7|113648.7|25
1738658330000|2025-02-04 08:38:50|113676.9|113651.9|113678.9|113653.9|113683.6|113658.6|113676.2|113651.2|29
1738658340000|2025-02-04 08:39:00|113678.1|113653.1|113679.7|113654.7|113680.5|113655.5|113676.3|113651.3|22
1738658350000|2025-02-04 08:39:10|113680.1|113655.1|113664.2|113639.2|113680.1|113655.1|113651|113626|31
1738658360000|2025-02-04 08:39:20|113666.7|113641.7|113671.2|113646.2|113673.7|113648.7|113666.4|113641.4|27
1738658370000|2025-02-04 08:39:30|113672|113647|113660.5|113635.5|113674.6|113649.6|113660.5|113635.5|24
1738658380000|2025-02-04 08:39:40|113661.2|113636.2|113647.4|113622.4|113661.2|113636.2|113643.1|113618.1|29
1738658390000|2025-02-04 08:39:50|113646.6|113621.6|113638.9|113613.9|113646.6|113621.6|113632.5|113607.5|32
1738658400000|2025-02-04 08:40:00|113639.8|113614.8|113638.1|113613.1|113640.1|113615.1|113632.7|113607.7|29
1738658410000|2025-02-04 08:40:10|113638.8|113613.8|113636.7|113611.7|113643.2|113618.2|113635.2|113610.2|23
1738658420000|2025-02-04 08:40:20|113636|113611|113639.5|113614.5|113640.4|113615.4|113626.7|113601.7|25
1738658430000|2025-02-04 08:40:30|113639.3|113614.3|113641.2|113616.2|113645.3|113620.3|113634.3|113609.3|26
1738658440000|2025-02-04 08:40:40|113641.3|113616.3|113649.1|113624.1|113649.2|113624.2|113639.4|113614.4|16
1738658450000|2025-02-04 08:40:50|113649.2|113624.2|113652.1|113627.1|113655|113630|113649|113624|18
1738658460000|2025-02-04 08:41:00|113653.9|113628.9|113649.6|113624.6|113653.9|113628.9|113645.7|113620.7|36
1738658470000|2025-02-04 08:41:10|113649.5|113624.5|113650.9|113625.9|113655.5|113630.5|113639.3|113614.3|30
1738658480000|2025-02-04 08:41:20|113651.7|113626.7|113649.9|113624.9|113654|113629|113649.9|113624.9|15
1738658490000|2025-02-04 08:41:30|113648.9|113623.9|113645.6|113620.6|113648.9|113623.9|113644.7|113619.7|16
1738658500000|2025-02-04 08:41:40|113645.8|113620.8|113635.7|113610.7|113647.3|113622.3|113633.7|113608.7|26
1738658510000|2025-02-04 08:41:50|113634.9|113609.9|113641.5|113616.5|113641.5|113616.5|113634.7|113609.7|10
1738658520000|2025-02-04 08:42:00|113640.2|113615.2|113638|113613|113643|113618|113636.2|113611.2|32
1738658530000|2025-02-04 08:42:10|113636.2|113611.2|113634.8|113609.8|113637.5|113612.5|113632|113607|21
1738658540000|2025-02-04 08:42:20|113634.7|113609.7|113625.6|113600.6|113635.5|113610.5|113625.6|113600.6|15
1738658550000|2025-02-04 08:42:30|113624.8|113599.8|113618.9|113593.9|113624.8|113599.8|113615.2|113590.2|21
1738658560000|2025-02-04 08:42:40|113619.4|113594.4|113618|113593|113619.4|113594.4|113607.2|113582.2|33
1738658570000|2025-02-04 08:42:50|113618.6|113593.6|113622.9|113597.9|113622.9|113597.9|113618.5|113593.5|15
1738658580000|2025-02-04 08:43:00|113623.2|113598.2|113597.3|113572.3|113627.8|113602.8|113597.3|113572.3|32
1738658590000|2025-02-04 08:43:10|113597.2|113572.2|113618.1|113593.1|113618.1|113593.1|113593.8|113568.8|26
1738658600000|2025-02-04 08:43:20|113618.9|113593.9|113608.2|113583.2|113626.2|113601.2|113607.9|113582.9|25
1738658610000|2025-02-04 08:43:30|113608.9|113583.9|113607.4|113582.4|113613.7|113588.7|113602.1|113577.1|43
1738658620000|2025-02-04 08:43:40|113608|113583|113600.6|113575.6|113608.7|113583.7|113597.2|113572.2|31
1738658630000|2025-02-04 08:43:50|113601.9|113576.9|113609.1|113584.1|113612.6|113587.6|113601.9|113576.9|38
1738658640000|2025-02-04 08:44:00|113610.6|113585.6|113622.9|113597.9|113623.1|113598.1|113610.6|113585.6|37
1738658650000|2025-02-04 08:44:10|113621.8|113596.8|113612.4|113587.4|113624.6|113599.6|113612.4|113587.4|25
1738658660000|2025-02-04 08:44:20|113612.9|113587.9|113602.6|113577.6|113615.4|113590.4|113602.6|113577.6|23
1738658670000|2025-02-04 08:44:30|113602.7|113577.7|113601.3|113576.3|113603|113578|113596.9|113571.9|19
1738658680000|2025-02-04 08:44:40|113602.1|113577.1|113609.3|113584.3|113610.6|113585.6|113597.8|113572.8|21
1738658690000|2025-02-04 08:44:50|113608.9|113583.9|113605.1|113580.1|113615|113590|113592.6|113567.6|36
1738658700000|2025-02-04 08:45:00|113605.3|113580.3|113620.5|113595.5|113641.9|113605.8|113601.1|113576.1|47
1738658710000|2025-02-04 08:45:10|113620.2|113595.2|113621.5|113596.5|113627.4|113602.4|113616.8|113591.8|25
1738658720000|2025-02-04 08:45:20|113620.7|113595.7|113616.7|113591.7|113620.7|113595.7|113614.3|113589.3|23
1738658730000|2025-02-04 08:45:30|113616|113591|113614.8|113589.8|113620.7|113595.7|113614.5|113589.5|21
1738658740000|2025-02-04 08:45:40|113615.8|113590.8|113613.2|113588.2|113616.7|113591.7|113612|113587|16
1738658750000|2025-02-04 08:45:50|113613.8|113588.8|113601.1|113576.1|113614|113589|113600.1|113575.1|22
1738658760000|2025-02-04 08:46:00|113605|113580|113603.4|113578.4|113612.8|113587.8|113603|113578|32
1738658770000|2025-02-04 08:46:10|113604.9|113579.9|113606.4|113581.4|113606.4|113581.4|113588.4|113563.4|42
1738658780000|2025-02-04 08:46:20|113606|113581|113617.9|113592.9|113620.3|113595.3|113601.2|113576.2|34
1738658790000|2025-02-04 08:46:30|113617.3|113592.3|113622.6|113597.6|113624.4|113599.4|113615.2|113590.2|17
1738658800000|2025-02-04 08:46:40|113621.9|113596.9|113609.6|113584.6|113623.3|113598.3|113604.6|113579.6|21
1738658810000|2025-02-04 08:46:50|113610.3|113585.3|113605|113580|113612.5|113587.5|113593|113568|24
1738658820000|2025-02-04 08:47:00|113605.9|113580.9|113592.8|113567.8|113621.1|113596.1|113591.7|113566.7|39
1738658830000|2025-02-04 08:47:10|113593.1|113568.1|113591.4|113566.4|113599.8|113574.8|113588.7|113563.7|26
1738658840000|2025-02-04 08:47:20|113591.1|113566.1|113581.1|113556.1|113591.4|113566.4|113580.4|113555.4|31
1738658850000|2025-02-04 08:47:30|113580.5|113555.5|113575.9|113550.9|113580.8|113555.8|113575|113550|20
1738658860000|2025-02-04 08:47:40|113576|113551|113580.6|113555.6|113603.5|113578.5|113573.5|113548.5|45
1738658870000|2025-02-04 08:47:50|113581|113556|113580.9|113555.9|113582.2|113557.2|113576.2|113551.2|24
1738658880000|2025-02-04 08:48:00|113582.8|113557.8|113576.1|113551.1|113591.5|113566.5|113572.6|113547.6|39
1738658890000|2025-02-04 08:48:10|113574.6|113549.6|113582.9|113557.9|113582.9|113557.9|113571.2|113546.2|38
1738658900000|2025-02-04 08:48:20|113582.3|113557.3|113574|113549|113582.3|113557.3|113568.9|113543.9|43
1738658910000|2025-02-04 08:48:30|113573.6|113548.6|113563.5|113538.5|113573.6|113548.6|113560.1|113535.1|38
1738658920000|2025-02-04 08:48:40|113563.6|113538.6|113564.8|113539.8|113566.1|113541.1|113558.3|113533.3|39
1738658930000|2025-02-04 08:48:50|113565.9|113540.9|113565.1|113540.1|113568.8|113543.8|113555.4|113530.4|44
1738658940000|2025-02-04 08:49:00|113566|113541|113564|113539|113573.7|113548.7|113547.8|113522.8|46
1738658950000|2025-02-04 08:49:10|113562.3|113537.3|113559.2|113534.2|113573.3|113548.3|113551.5|113526.5|49
1738658960000|2025-02-04 08:49:20|113559.7|113534.7|113574.2|113549.2|113583.3|113558.3|113559.7|113534.7|49
1738658970000|2025-02-04 08:49:30|113573.7|113548.7|113588.5|113563.5|113589.7|113564.7|113573.3|113548.3|35
1738658980000|2025-02-04 08:49:40|113589.8|113564.8|113583|113558|113591.7|113566.7|113577.2|113552.2|44
1738658990000|2025-02-04 08:49:50|113578.9|113553.9|113582.5|113557.5|113583.1|113558.1|113578.9|113553.9|19
1738659000000|2025-02-04 08:50:00|113583.6|113558.6|113608.8|113583.8|113611.2|113586.2|113583.6|113558.6|30
1738659010000|2025-02-04 08:50:10|113609|113584|113595|113570|113609|113584|113595|113570|38
1738659020000|2025-02-04 08:50:20|113593.8|113568.8|113592|113567|113596.8|113571.8|113592|113567|24
1738659030000|2025-02-04 08:50:30|113591.4|113566.4|113589|113564|113595.4|113570.4|113589|113564|28
1738659040000|2025-02-04 08:50:40|113587.2|113562.2|113579.4|113554.4|113587.3|113562.3|113569|113544|33
1738659050000|2025-02-04 08:50:50|113580|113555|113573.2|113548.2|113585.9|113560.9|113570.8|113545.8|30
1738659060000|2025-02-04 08:51:00|113578|113553|113586.6|113561.6|113591.4|113566.4|113578|113553|34
1738659070000|2025-02-04 08:51:10|113592.2|113567.2|113590|113565|113597.1|113572.1|113586.2|113561.2|37
1738659080000|2025-02-04 08:51:20|113591.9|113566.9|113592.4|113567.4|113600.1|113575.1|113591.2|113566.2|27
1738659090000|2025-02-04 08:51:30|113592.1|113567.1|113592|113567|113592.1|113567.1|113580.9|113555.9|32
1738659100000|2025-02-04 08:51:40|113592.3|113567.3|113589.6|113564.6|113593.1|113568.1|113587.3|113562.3|34
1738659110000|2025-02-04 08:51:50|113590|113565|113591.4|113566.4|113594.1|113569.1|113585.4|113560.4|27
1738659120000|2025-02-04 08:52:00|113591.8|113566.8|113576.8|113551.8|113591.8|113566.8|113570.7|113545.7|37
1738659130000|2025-02-04 08:52:10|113577.4|113552.4|113568.2|113543.2|113577.8|113552.8|113568.2|113543.2|23
1738659140000|2025-02-04 08:52:20|113568.3|113543.3|113573.1|113548.1|113574.6|113549.6|113568.3|113543.3|19
1738659150000|2025-02-04 08:52:30|113573.4|113548.4|113562|113537|113577|113552|113559.7|113534.7|39
1738659160000|2025-02-04 08:52:40|113560.9|113535.9|113556.4|113531.4|113570|113545|113556.1|113531.1|34
1738659170000|2025-02-04 08:52:50|113554.7|113529.7|113563.5|113538.5|113565.7|113540.7|113554.7|113529.7|25
1738659180000|2025-02-04 08:53:00|113564.3|113539.3|113572.7|113547.7|113574.2|113549.2|113562.1|113537.1|26
1738659190000|2025-02-04 08:53:10|113572.5|113547.5|113570.7|113545.7|113577.9|113552.9|113570.4|113545.4|19
1738659200000|2025-02-04 08:53:20|113571.6|113546.6|113568.9|113543.9|113575.6|113550.6|113565.2|113540.2|21
1738659210000|2025-02-04 08:53:30|113569.6|113544.6|113568.7|113543.7|113576.9|113551.9|113568.3|113543.3|25
1738659220000|2025-02-04 08:53:40|113566.8|113541.8|113563.6|113538.6|113567.2|113542.2|113560.4|113535.4|18
1738659230000|2025-02-04 08:53:50|113563|113538|113554.6|113529.6|113563|113538|113545.2|113520.2|25
1738659240000|2025-02-04 08:54:00|113555.3|113530.3|113556.3|113531.3|113560.8|113535.8|113548|113523|28
1738659250000|2025-02-04 08:54:10|113556.1|113531.1|113530.3|113505.3|113556.9|113531.9|113529.4|113504.4|18
1738659260000|2025-02-04 08:54:20|113531.3|113506.3|113530.5|113505.5|113534.3|113509.3|113524.7|113499.7|30
1738659270000|2025-02-04 08:54:30|113529.9|113504.9|113532.4|113507.4|113534.6|113509.6|113529.9|113504.9|21
1738659280000|2025-02-04 08:54:40|113531.5|113506.5|113533.6|113508.6|113536.7|113511.7|113531.5|113506.5|19
1738659290000|2025-02-04 08:54:50|113532.7|113507.7|113542.5|113517.5|113543.4|113518.4|113527.1|113502.1|33
1738659300000|2025-02-04 08:55:00|113543.4|113518.4|113529.3|113504.3|113543.4|113518.4|113527.8|113502.8|41
1738659310000|2025-02-04 08:55:10|113531.5|113506.5|113552.7|113527.7|113552.7|113527.7|113528.2|113503.2|42
1738659320000|2025-02-04 08:55:20|113553.3|113528.3|113552.8|113527.8|113556.1|113531.1|113550|113525|22
1738659330000|2025-02-04 08:55:30|113553.5|113528.5|113560.4|113535.4|113570.5|113545.5|113553.5|113528.5|33
1738659340000|2025-02-04 08:55:40|113558.5|113533.5|113554.4|113529.4|113564.4|113539.4|113552.2|113527.2|37
1738659350000|2025-02-04 08:55:50|113553.5|113528.5|113556.4|113531.4|113559.9|113534.9|113552.2|113527.2|27
1738659360000|2025-02-04 08:56:00|113554.9|113529.9|113547.1|113522.1|113554.9|113529.9|113546.5|113521.5|22
1738659370000|2025-02-04 08:56:10|113546.9|113521.9|113549.5|113524.5|113549.5|113524.5|113533.2|113508.2|20
1738659380000|2025-02-04 08:56:20|113548.9|113523.9|113546.8|113521.8|113550.3|113525.3|113545.9|113520.9|26
1738659390000|2025-02-04 08:56:30|113548.5|113523.5|113544.6|113519.6|113549.1|113524.1|113542.6|113517.6|27
1738659400000|2025-02-04 08:56:40|113545.2|113520.2|113545.9|113520.9|113548.5|113523.5|113541.3|113516.3|34
1738659410000|2025-02-04 08:56:50|113547.3|113522.3|113546.2|113521.2|113547.3|113522.3|113541.3|113516.3|24
1738659420000|2025-02-04 08:57:00|113545.6|113520.6|113553.9|113528.9|113553.9|113528.9|113545.6|113520.6|24
1738659430000|2025-02-04 08:57:10|113552.9|113527.9|113558.3|113533.3|113558.3|113533.3|113546.7|113521.7|27
1738659440000|2025-02-04 08:57:20|113560.9|113535.9|113548.9|113523.9|113560.9|113535.9|113540.8|113515.8|31
1738659450000|2025-02-04 08:57:30|113548.2|113523.2|113545.4|113520.4|113551.9|113526.9|113539.6|113514.6|37
1738659460000|2025-02-04 08:57:40|113544.7|113519.7|113552.2|113527.2|113552.2|113527.2|113541.6|113516.6|18
1738659470000|2025-02-04 08:57:50|113552.7|113527.7|113570.6|113545.6|113571.3|113546.3|113541.8|113516.8|25
1738659480000|2025-02-04 08:58:00|113569.8|113544.8|113560.7|113535.7|113576.2|113551.2|113553.2|113528.2|44
1738659490000|2025-02-04 08:58:10|113560.8|113535.8|113559|113534|113564.4|113539.4|113548.7|113523.7|48
1738659500000|2025-02-04 08:58:20|113549.4|113524.4|113545.5|113520.5|113554.3|113529.3|113539|113514|51
1738659510000|2025-02-04 08:58:30|113545.3|113520.3|113526.8|113501.8|113545.3|113520.3|113522.1|113497.1|46
1738659520000|2025-02-04 08:58:40|113525.3|113500.3|113523.4|113498.4|113525.7|113500.7|113511.7|113486.7|52
1738659530000|2025-02-04 08:58:50|113523.2|113498.2|113516.7|113491.7|113523.4|113498.4|113508.3|113483.3|36
1738659540000|2025-02-04 08:59:00|113516.2|113491.2|113517.8|113492.8|113517.9|113492.9|113508.6|113483.6|38
1738659550000|2025-02-04 08:59:10|113517.3|113492.3|113514.4|113489.4|113520.9|113495.9|113513.6|113488.6|27
1738659560000|2025-02-04 08:59:20|113514.1|113489.1|113507.1|113482.1|113517.6|113492.6|113505|113480|41
1738659570000|2025-02-04 08:59:30|113506.4|113481.4|113508.7|113483.7|113512.9|113487.9|113506.3|113481.3|33
1738659580000|2025-02-04 08:59:40|113508.2|113483.2|113508.1|113483.1|113513|113488|113498.4|113473.4|41
1738659590000|2025-02-04 08:59:50|113508.7|113483.7|113512.1|113487.1|113514.9|113489.9|113508.2|113483.2|26
1738659600000|2025-02-04 09:00:00|113511.5|113486.5|113497.4|113472.4|113511.8|113486.8|113497.4|113472.4|53
1738659610000|2025-02-04 09:00:10|113497.9|113472.9|113467.4|113442.4|113500.8|113475.8|113466.5|113441.5|47
1738659620000|2025-02-04 09:00:20|113467.7|113442.7|113471|113446|113471|113446|113463.3|113438.3|20
1738659630000|2025-02-04 09:00:30|113475.4|113450.4|113466.5|113441.5|113477.2|113452.2|113462.9|113437.9|31
1738659640000|2025-02-04 09:00:40|113472.8|113447.8|113476.4|113451.4|113477.2|113452.2|113470|113445|28
1738659650000|2025-02-04 09:00:50|113475|113450|113475|113450|113477.9|113452.9|113474|113449|22
1738659660000|2025-02-04 09:01:00|113475.4|113450.4|113482.2|113457.2|113482.5|113457.5|113472.9|113447.9|30
1738659670000|2025-02-04 09:01:10|113483|113458|113481.2|113456.2|113483|113458|113478.6|113453.6|14
1738659680000|2025-02-04 09:01:20|113481.9|113456.9|113468.4|113443.4|113484.4|113459.4|113462.5|113437.5|32
1738659690000|2025-02-04 09:01:30|113467.8|113442.8|113467.5|113442.5|113473|113448|113462.8|113437.8|23
1738659700000|2025-02-04 09:01:40|113465.4|113440.4|113466.8|113441.8|113466.8|113441.8|113456.3|113431.3|12
1738659710000|2025-02-04 09:01:50|113467.3|113442.3|113459.9|113434.9|113467.3|113442.3|113450.7|113425.7|33
1738659720000|2025-02-04 09:02:00|113459.7|113434.7|113457.5|113432.5|113460|113435|113454.4|113429.4|25
1738659730000|2025-02-04 09:02:10|113457.2|113432.2|113460.1|113435.1|113467.1|113442.1|113457.2|113432.2|20
1738659740000|2025-02-04 09:02:20|113459.9|113434.9|113462.6|113437.6|113464.3|113439.3|113457.3|113432.3|23
1738659750000|2025-02-04 09:02:30|113468.4|113443.4|113479.9|113454.9|113481|113456|113468.4|113443.4|25
1738659760000|2025-02-04 09:02:40|113479.4|113454.4|113501.4|113476.4|113502.1|113477.1|113479.4|113454.4|32
1738659770000|2025-02-04 09:02:50|113500.8|113475.8|113481.2|113456.2|113502.7|113477.7|113472.7|113447.7|31
1738659780000|2025-02-04 09:03:00|113482.3|113457.3|113497.5|113472.5|113502.8|113477.8|113482.3|113457.3|31
1738659790000|2025-02-04 09:03:10|113496.9|113471.9|113473.1|113448.1|113496.9|113471.9|113473.1|113448.1|27
1738659800000|2025-02-04 09:03:20|113471.9|113446.9|113474.4|113449.4|113475.7|113450.7|113463.7|113438.7|24
1738659810000|2025-02-04 09:03:30|113473.7|113448.7|113448.1|113423.1|113473.7|113448.7|113448.1|113423.1|14
1738659820000|2025-02-04 09:03:40|113452.1|113427.1|113452.8|113427.8|113462.6|113437.6|113451.9|113426.9|27
1738659830000|2025-02-04 09:03:50|113452.3|113427.3|113453.4|113428.4|113455.2|113430.2|113451|113426|19
1738659840000|2025-02-04 09:04:00|113450.4|113425.4|113421.5|113396.5|113450.4|113425.4|113421.5|113396.5|44
1738659850000|2025-02-04 09:04:10|113421.2|113396.2|113419.3|113394.3|113435.2|113410.2|113418|113393|22
1738659860000|2025-02-04 09:04:20|113419.1|113394.1|113423.1|113398.1|113424.3|113399.3|113417.3|113392.3|25
1738659870000|2025-02-04 09:04:30|113423.7|113398.7|113415|113390|113424.8|113399.8|113415|113390|24
1738659880000|2025-02-04 09:04:40|113414.8|113389.8|113416.8|113391.8|113422.2|113397.2|113413.7|113388.7|31
1738659890000|2025-02-04 09:04:50|113416.3|113391.3|113426.3|113401.3|113427.4|113402.4|113414.5|113389.5|28
1738659900000|2025-02-04 09:05:00|113426.8|113401.8|113415.1|113390.1|113431.3|113406.3|113414|113389|38
1738659910000|2025-02-04 09:05:10|113414.4|113389.4|113414|113389|113420.8|113395.8|113411.8|113386.8|31
1738659920000|2025-02-04 09:05:20|113412.1|113387.1|113428.2|113403.2|113428.2|113403.2|113412.1|113387.1|37
1738659930000|2025-02-04 09:05:30|113428.9|113403.9|113428.5|113403.5|113441.1|113405.1|113422.1|113388.8|36
1738659940000|2025-02-04 09:05:40|113429.4|113404.4|113420.7|113395.7|113430.4|113405.4|113420.7|113395.7|17
1738659950000|2025-02-04 09:05:50|113420|113395|113424.3|113399.3|113425.9|113400.9|113420|113395|19
1738659960000|2025-02-04 09:06:00|113424.7|113399.7|113422.3|113397.3|113425.9|113400.9|113419.8|113394.8|27
1738659970000|2025-02-04 09:06:10|113422.8|113397.8|113418.4|113393.4|113423.7|113398.7|113417.7|113392.7|30
1738659980000|2025-02-04 09:06:20|113418.3|113393.3|113422.9|113397.9|113423.4|113398.4|113418.1|113393.1|13
1738659990000|2025-02-04 09:06:30|113422.4|113397.4|113422.6|113397.6|113422.7|113397.7|113422|113397|10
1738660000000|2025-02-04 09:06:40|113421.3|113396.3|113421.1|113396.1|113422.7|113397.7|113420.6|113395.6|12
1738660010000|2025-02-04 09:06:50|113421.8|113396.8|113427.1|113402.1|113431.1|113406.1|113421.8|113396.8|15
1738660020000|2025-02-04 09:07:00|113426.2|113401.2|113426.2|113401.2|113428.4|113403.4|113423.8|113398.8|19
1738660030000|2025-02-04 09:07:10|113426.9|113401.9|113443.1|113418.1|113443.1|113418.1|113426.9|113401.9|15
1738660040000|2025-02-04 09:07:20|113442.1|113417.1|113445.4|113420.4|113445.4|113420.4|113438.9|113413.9|25
1738660050000|2025-02-04 09:07:30|113446.1|113421.1|113420.9|113395.9|113447.5|113422.5|113419.9|113394.9|26
1738660060000|2025-02-04 09:07:40|113419.9|113394.9|113419|113394|113424.2|113399.2|113418.5|113393.5|15
1738660070000|2025-02-04 09:07:50|113418.4|113393.4|113418|113393|113418.9|113393.9|113411.8|113386.8|16
1738660080000|2025-02-04 09:08:00|113417.9|113392.9|113390.8|113365.8|113417.9|113392.9|113389.8|113364.8|24
1738660090000|2025-02-04 09:08:10|113393.6|113368.6|113399.2|113374.2|113399.2|113374.2|113390.5|113365.5|18
1738660100000|2025-02-04 09:08:20|113399.7|113374.7|113396.1|113371.1|113406.2|113381.2|113395|113370|26
1738660110000|2025-02-04 09:08:30|113395.5|113370.5|113381.1|113356.1|113396.1|113371.1|113378.6|113353.6|20
1738660120000|2025-02-04 09:08:40|113381.3|113356.3|113390.4|113365.4|113391.1|113366.1|113380.6|113355.6|27
1738660130000|2025-02-04 09:08:50|113391.1|113366.1|113389.6|113364.6|113392.3|113367.3|113384.7|113359.7|17
1738660140000|2025-02-04 09:09:00|113390|113365|113386.8|113361.8|113391.3|113366.3|113382.4|113357.4|39
1738660150000|2025-02-04 09:09:10|113386.2|113361.2|113395.3|113370.3|113401.4|113376.4|113386.2|113361.2|22
1738660160000|2025-02-04 09:09:20|113395.9|113370.9|113396.6|113371.6|113399.5|113374.5|113395.9|113370.9|15
1738660170000|2025-02-04 09:09:30|113396|113371|113368.6|113343.6|113396|113371|113361.5|113336.5|30
1738660180000|2025-02-04 09:09:40|113369.3|113344.3|113357.5|113332.5|113371.1|113346.1|113357.5|113332.5|34
1738660190000|2025-02-04 09:09:50|113357.6|113332.6|113369.1|113344.1|113369.6|113344.6|113350.9|113325.9|37
1738660200000|2025-02-04 09:10:00|113369.6|113344.6|113368.3|113343.3|113375.9|113350.9|113368.3|113343.3|38
1738660210000|2025-02-04 09:10:10|113369|113344|113366.2|113341.2|113369|113344|113363.3|113338.3|19
1738660220000|2025-02-04 09:10:20|113365.4|113340.4|113367.7|113342.7|113369.1|113344.1|113365|113340|28
1738660230000|2025-02-04 09:10:30|113366.9|113341.9|113370.1|113345.1|113370.3|113345.3|113366.6|113341.6|21
1738660240000|2025-02-04 09:10:40|113369.6|113344.6|113361.3|113336.3|113370|113345|113361.3|113336.3|15
1738660250000|2025-02-04 09:10:50|113359|113334|113356.9|113331.9|113359|113334|113354.2|113329.2|27
1738660260000|2025-02-04 09:11:00|113355.9|113330.9|113352.8|113327.8|113355.9|113330.9|113339.3|113314.3|39
1738660270000|2025-02-04 09:11:10|113352.2|113327.2|113349|113324|113352.6|113327.6|113346.9|113321.9|22
1738660280000|2025-02-04 09:11:20|113349.3|113324.3|113348.9|113323.9|113349.6|113324.6|113347.7|113322.7|11
1738660290000|2025-02-04 09:11:30|113348.1|113323.1|113337.1|113312.1|113349|113324|113331.5|113306.5|29
1738660300000|2025-02-04 09:11:40|113337.5|113312.5|113336.2|113311.2|113341.8|113316.8|113333.9|113308.9|34
1738660310000|2025-02-04 09:11:50|113337.3|113312.3|113332|113307|113338.3|113313.3|113326.2|113301.2|33
1738660320000|2025-02-04 09:12:00|113331.2|113306.2|113318.7|113293.7|113331.2|113306.2|113316.5|113291.5|36
1738660330000|2025-02-04 09:12:10|113319.5|113294.5|113316.7|113291.7|113319.5|113294.5|113302|113277|36
1738660340000|2025-02-04 09:12:20|113317.3|113292.3|113326.5|113301.5|113326.6|113301.6|113310.9|113285.9|34
1738660350000|2025-02-04 09:12:30|113325.7|113300.7|113318.8|113293.8|113329.5|113304.5|113316.7|113291.7|31
1738660360000|2025-02-04 09:12:40|113319.4|113294.4|113317.9|113292.9|113320|113295|113313.4|113288.4|25
1738660370000|2025-02-04 09:12:50|113316.5|113291.5|113324.4|113299.4|113325.3|113300.3|113316.2|113291.2|20
1738660380000|2025-02-04 09:13:00|113325.2|113300.2|113336.8|113311.8|113338.9|113313.9|113325.2|113300.2|35
1738660390000|2025-02-04 09:13:10|113337.8|113312.8|113338.8|113313.8|113344.8|113319.8|113337.8|113312.8|33
1738660400000|2025-02-04 09:13:20|113338.9|113313.9|113336|113311|113338.9|113313.9|113334.4|113309.4|28
1738660410000|2025-02-04 09:13:30|113336.8|113311.8|113352.4|113327.4|113352.4|113327.4|113336.8|113311.8|25
1738660420000|2025-02-04 09:13:40|113353.6|113328.6|113377.1|113352.1|113377.2|113352.2|113353.6|113328.6|35
1738660430000|2025-02-04 09:13:50|113376.1|113351.1|113372.1|113347.1|113376.1|113351.1|113368.6|113343.6|18
1738660440000|2025-02-04 09:14:00|113371.2|113346.2|113371.1|113346.1|113380.8|113355.8|113371.1|113346.1|28
1738660450000|2025-02-04 09:14:10|113370.2|113345.2|113370|113345|113372.9|113347.9|113368.3|113343.3|16
1738660460000|2025-02-04 09:14:20|113369.9|113344.9|113371.7|113346.7|113373.8|113348.8|113368.5|113343.5|16
1738660470000|2025-02-04 09:14:30|113368.8|113343.8|113364.5|113339.5|113368.8|113343.8|113355|113330|23
1738660480000|2025-02-04 09:14:40|113365.2|113340.2|113370.5|113345.5|113370.5|113345.5|113361.1|113336.1|38
1738660490000|2025-02-04 09:14:50|113369.6|113344.6|113366.5|113341.5|113370.5|113345.5|113361.2|113336.2|20
1738660500000|2025-02-04 09:15:00|113367.8|113342.8|113392.8|113367.8|113392.9|113367.9|113367.7|113342.7|33
1738660510000|2025-02-04 09:15:10|113392.2|113367.2|113387.2|113362.2|113392.2|113367.2|113385.2|113360.2|17
1738660520000|2025-02-04 09:15:20|113386.5|113361.5|113365.6|113340.6|113386.5|113361.5|113364.2|113339.2|27
1738660530000|2025-02-04 09:15:30|113366.2|113341.2|113371.2|113346.2|113373.4|113348.4|113363.6|113338.6|29
1738660540000|2025-02-04 09:15:40|113372|113347|113386.5|113361.5|113387.2|113362.2|113371.9|113346.9|28
1738660550000|2025-02-04 09:15:50|113386.8|113361.8|113381|113356|113388.3|113363.3|113381|113356|13
1738660560000|2025-02-04 09:16:00|113380.8|113355.8|113373|113348|113383.8|113358.8|113370.7|113345.7|28
1738660570000|2025-02-04 09:16:10|113372.3|113347.3|113363.4|113338.4|113372.6|113347.6|113363.4|113338.4|12
1738660580000|2025-02-04 09:16:20|113362.6|113337.6|113361.2|113336.2|113364.8|113339.8|113357.6|113332.6|23
1738660590000|2025-02-04 09:16:30|113360.3|113335.3|113361.8|113336.8|113365.2|113340.2|113360.3|113335.3|13
1738660600000|2025-02-04 09:16:40|113362.1|113337.1|113371.1|113346.1|113371.7|113346.7|113362.1|113337.1|18
1738660610000|2025-02-04 09:16:50|113371.9|113346.9|113375.8|113350.8|113377.8|113352.8|113371.9|113346.9|13
1738660620000|2025-02-04 09:17:00|113376.3|113351.3|113379.9|113354.9|113380.6|113355.6|113376|113351|19
1738660630000|2025-02-04 09:17:10|113380.3|113355.3|113363.6|113338.6|113380.3|113355.3|113358.8|113333.8|15
1738660640000|2025-02-04 09:17:20|113364.4|113339.4|113361.2|113336.2|113364.4|113339.4|113359.5|113334.5|13
1738660650000|2025-02-04 09:17:30|113361.4|113336.4|113378.2|113353.2|113386.6|113361.6|113361.4|113336.4|32
1738660660000|2025-02-04 09:17:40|113378|113353|113377.9|113352.9|113378.8|113353.8|113377.9|113352.9|10
1738660670000|2025-02-04 09:17:50|113375.3|113350.3|113370.2|113345.2|113375.3|113350.3|113363.6|113338.6|29
1738660680000|2025-02-04 09:18:00|113371.1|113346.1|113362.9|113337.9|113374|113349|113360.5|113335.5|23
1738660690000|2025-02-04 09:18:10|113363.8|113338.8|113371.5|113346.5|113371.5|113346.5|113363.8|113338.8|15
1738660700000|2025-02-04 09:18:20|113370.8|113345.8|113369.8|113344.8|113370.8|113345.8|113367.7|113342.7|12
1738660710000|2025-02-04 09:18:30|113370.2|113345.2|113369.8|113344.8|113370.6|113345.6|113369.1|113344.1|6
1738660720000|2025-02-04 09:18:40|113368.6|113343.6|113369.4|113344.4|113369.4|113344.4|113368.6|113343.6|3
1738660730000|2025-02-04 09:18:50|113368.6|113343.6|113365.5|113340.5|113368.6|113343.6|113362.6|113337.6|15
1738660740000|2025-02-04 09:19:00|113366.2|113341.2|113365.8|113340.8|113369.5|113344.5|113361.5|113336.5|28
1738660750000|2025-02-04 09:19:10|113364.2|113339.2|113360.4|113335.4|113364.2|113339.2|113359.8|113334.8|11
1738660760000|2025-02-04 09:19:20|113360.8|113335.8|113361.1|113336.1|113361.1|113336.1|113360.8|113335.8|2
1738660770000|2025-02-04 09:19:30|113361.6|113336.6|113363.2|113338.2|113365.5|113340.5|113359.9|113334.9|17
1738660780000|2025-02-04 09:19:40|113359.1|113334.1|113362|113337|113362.1|113337.1|113359.1|113334.1|11
1738660790000|2025-02-04 09:19:50|113361.4|113336.4|113363.1|113338.1|113363.1|113338.1|113360.7|113335.7|8
1738660800000|2025-02-04 09:20:00|113364.1|113339.1|113367.5|113342.5|113371.1|113346.1|113363.1|113338.1|33
1738660810000|2025-02-04 09:20:10|113367.8|113342.8|113365.1|113340.1|113367.8|113342.8|113350.9|113325.9|23
1738660820000|2025-02-04 09:20:20|113365.8|113340.8|113360.7|113335.7|113366.6|113341.6|113360.5|113335.5|12
1738660830000|2025-02-04 09:20:30|113360.6|113335.6|113364.6|113339.6|113364.6|113339.6|113360.4|113335.4|15
1738660840000|2025-02-04 09:20:40|113363.3|113338.3|113365.1|113340.1|113371.6|113346.6|113360.8|113335.8|18
1738660850000|2025-02-04 09:20:50|113364.5|113339.5|113363.6|113338.6|113365.2|113340.2|113363.6|113338.6|9
1738660860000|2025-02-04 09:21:00|113362.9|113337.9|113353.8|113328.8|113362.9|113337.9|113353.8|113328.8|15
1738660870000|2025-02-04 09:21:10|113353.2|113328.2|113349|113324|113353.2|113328.2|113345.6|113320.6|9
1738660880000|2025-02-04 09:21:20|113349.6|113324.6|113351.1|113326.1|113352.1|113327.1|113347|113322|16
1738660890000|2025-02-04 09:21:30|113351.7|113326.7|113358.4|113333.4|113360.3|113335.3|113351.7|113326.7|7
1738660900000|2025-02-04 09:21:40|113358.8|113333.8|113355.8|113330.8|113361.4|113336.4|113351.9|113326.9|13
1738660910000|2025-02-04 09:21:50|113354.5|113329.5|113358.8|113333.8|113361.3|113336.3|113348.3|113323.3|34
1738660920000|2025-02-04 09:22:00|113359.6|113334.6|113364|113339|113364.7|113339.7|113356.1|113331.1|21
1738660930000|2025-02-04 09:22:10|113363.3|113338.3|113362.7|113337.7|113363.3|113338.3|113358.2|113333.2|13
1738660940000|2025-02-04 09:22:20|113362.4|113337.4|113361|113336|113362.9|113337.9|113361|113336|10
1738660950000|2025-02-04 09:22:30|113361.6|113336.6|113351.6|113326.6|113361.6|113336.6|113346.3|113321.3|24
1738660960000|2025-02-04 09:22:40|113351.2|113326.2|113351.9|113326.9|113351.9|113326.9|113350.8|113325.8|5
1738660970000|2025-02-04 09:22:50|113351.2|113326.2|113340.9|113315.9|113351.2|113326.2|113338.5|113313.5|28
1738660980000|2025-02-04 09:23:00|113341.5|113316.5|113341.6|113316.6|113347.8|113322.8|113339.7|113314.7|23
1738660990000|2025-02-04 09:23:10|113342.1|113317.1|113354.6|113329.6|113355.7|113330.7|113341.6|113316.6|18
1738661000000|2025-02-04 09:23:20|113355.2|113330.2|113347.5|113322.5|113356.8|113331.8|113347.5|113322.5|25
1738661010000|2025-02-04 09:23:30|113346.8|113321.8|113336.9|113311.9|113346.9|113321.9|113333.5|113308.5|24
1738661020000|2025-02-04 09:23:40|113336.3|113311.3|113342|113317|113342.4|113317.4|113335.9|113310.9|12
1738661030000|2025-02-04 09:23:50|113344.3|113319.3|113349.8|113324.8|113349.8|113324.8|113340.4|113315.4|26
1738661040000|2025-02-04 09:24:00|113350.8|113325.8|113347.4|113322.4|113354.2|113329.2|113346.1|113321.1|19
1738661050000|2025-02-04 09:24:10|113347.7|113322.7|113347.8|113322.8|113348.4|113323.4|113347.1|113322.1|5
1738661060000|2025-02-04 09:24:20|113347.1|113322.1|113336.7|113311.7|113347.1|113322.1|113328.6|113303.6|21
1738661070000|2025-02-04 09:24:30|113336|113311|113336.1|113311.1|113337.7|113312.7|113336|113311|5
1738661080000|2025-02-04 09:24:40|113334.8|113309.8|113339.4|113314.4|113341.7|113316.7|113329.8|113304.8|14
1738661090000|2025-02-04 09:24:50|113338.5|113313.5|113334.8|113309.8|113338.5|113313.5|113330|113305|13
1738661100000|2025-02-04 09:25:00|113335.5|113310.5|113348.1|113323.1|113348.7|113323.7|113327.9|113302.9|25
1738661110000|2025-02-04 09:25:10|113347|113322|113335.7|113310.7|113352|113327|113335.7|113310.7|19
1738661120000|2025-02-04 09:25:20|113335|113310|113341.9|113316.9|113344|113319|113335|113310|21
1738661130000|2025-02-04 09:25:30|113342|113317|113347.4|113322.4|113352.7|113327.7|113341.3|113316.3|14
1738661140000|2025-02-04 09:25:40|113348|113323|113348.4|113323.4|113351.4|113326.4|113348|113323|14
1738661150000|2025-02-04 09:25:50|113349.4|113324.4|113351.8|113326.8|113354.8|113329.8|113348.6|113323.6|24
1738661160000|2025-02-04 09:26:00|113352.5|113327.5|113352|113327|113355.1|113330.1|113348.4|113323.4|28
1738661170000|2025-02-04 09:26:10|113352.8|113327.8|113333.2|113308.2|113353.1|113328.1|113333.2|113308.2|26
1738661180000|2025-02-04 09:26:20|113333.8|113308.8|113346.9|113321.9|113350.3|113325.3|113333.8|113308.8|25
1738661190000|2025-02-04 09:26:30|113346.6|113321.6|113346.4|113321.4|113346.6|113321.6|113339.6|113314.6|14
1738661200000|2025-02-04 09:26:40|113347.2|113322.2|113354.8|113329.8|113357|113332|113347.2|113322.2|17
1738661210000|2025-02-04 09:26:50|113354.9|113329.9|113365|113340|113366.4|113341.4|113354.9|113329.9|14
1738661220000|2025-02-04 09:27:00|113364.9|113339.9|113361|113336|113365.5|113340.5|113361|113336|10
1738661230000|2025-02-04 09:27:10|113360.6|113335.6|113361.2|113336.2|113361.5|113336.5|113360.6|113335.6|5
1738661240000|2025-02-04 09:27:20|113361.1|113336.1|113378.2|113353.2|113381.2|113356.2|113360.8|113335.8|23
1738661250000|2025-02-04 09:27:30|113376.2|113351.2|113378.9|113353.9|113378.9|113353.9|113370.8|113345.8|21
1738661260000|2025-02-04 09:27:40|113379.4|113354.4|113377.3|113352.3|113384.7|113359.7|113377.3|113352.3|21
1738661270000|2025-02-04 09:27:50|113378|113353|113372.6|113347.6|113378|113353|113372.6|113347.6|14
1738661280000|2025-02-04 09:28:00|113371.2|113346.2|113376.8|113351.8|113377.2|113352.2|113370.9|113345.9|31
1738661290000|2025-02-04 09:28:10|113376.2|113351.2|113377.4|113352.4|113377.4|113352.4|113369.5|113344.5|23
1738661300000|2025-02-04 09:28:20|113376.5|113351.5|113374.8|113349.8|113378.2|113353.2|113374.8|113349.8|10
1738661310000|2025-02-04 09:28:30|113374.2|113349.2|113363.4|113338.4|113375.9|113350.9|113362.3|113337.3|28
1738661320000|2025-02-04 09:28:40|113362.9|113337.9|113362.1|113337.1|113363.6|113338.6|113359.7|113334.7|21
1738661330000|2025-02-04 09:28:50|113361.4|113336.4|113366.9|113341.9|113367.9|113342.9|113361.4|113336.4|16
1738661340000|2025-02-04 09:29:00|113366|113341|113357.2|113332.2|113366|113341|113357.1|113332.1|24
1738661350000|2025-02-04 09:29:10|113357.1|113332.1|113346.3|113321.3|113358|113333|113345.8|113320.8|22
1738661360000|2025-02-04 09:29:20|113346.4|113321.4|113346.7|113321.7|113360.6|113335.6|113346.1|113321.1|30
1738661370000|2025-02-04 09:29:30|113348.5|113323.5|113342|113317|113351.6|113326.6|113342|113317|30
1738661380000|2025-02-04 09:29:40|113342.4|113317.4|113336.2|113311.2|113342.4|113317.4|113333.1|113308.1|19
1738661390000|2025-02-04 09:29:50|113336.9|113311.9|113337.2|113312.2|113342.8|113317.8|113336.9|113311.9|15
1738661400000|2025-02-04 09:30:00|113337.1|113312.1|113351.7|113326.7|113351.7|113326.7|113337.1|113312.1|29
1738661410000|2025-02-04 09:30:10|113351.6|113326.6|113355.2|113330.2|113355.7|113330.7|113351.6|113326.6|10
1738661420000|2025-02-04 09:30:20|113355.9|113330.9|113371.1|113346.1|113371.1|113346.1|113350.4|113325.4|25
1738661430000|2025-02-04 09:30:30|113371.8|113346.8|113377.2|113352.2|113381.1|113356.1|113366.3|113341.3|20
1738661440000|2025-02-04 09:30:40|113376.6|113351.6|113388.7|113363.7|113392.2|113367.2|113371.6|113346.6|28
1738661450000|2025-02-04 09:30:50|113389.1|113364.1|113373|113348|113391.2|113366.2|113373|113348|18
1738661460000|2025-02-04 09:31:00|113373.2|113348.2|113368.9|113343.9|113375.4|113350.4|113367.1|113342.1|34
1738661470000|2025-02-04 09:31:10|113368.8|113343.8|113373.1|113348.1|113373.4|113348.4|113362.7|113337.7|16
1738661480000|2025-02-04 09:31:20|113374.6|113349.6|113381.5|113356.5|113381.5|113356.5|113374.6|113349.6|12
1738661490000|2025-02-04 09:31:30|113381.3|113356.3|113373.4|113348.4|113381.3|113356.3|113372.3|113347.3|20
1738661500000|2025-02-04 09:31:40|113375.9|113350.9|113371|113346|113379|113354|113369|113344|30
1738661510000|2025-02-04 09:31:50|113371.7|113346.7|113360|113335|113377|113352|113358.6|113333.6|23
1738661520000|2025-02-04 09:32:00|113359|113334|113362.5|113337.5|113362.8|113337.8|113359|113334|17
1738661530000|2025-02-04 09:32:10|113368|113343|113366.6|113341.6|113370.7|113345.7|113363.9|113338.9|19
1738661540000|2025-02-04 09:32:20|113366|113341|113361.5|113336.5|113366|113341|113360.7|113335.7|15
1738661550000|2025-02-04 09:32:30|113358.4|113333.4|113380.2|113355.2|113380.4|113355.4|113358.1|113333.1|18
1738661560000|2025-02-04 09:32:40|113380|113355|113382.8|113357.8|113382.8|113357.8|113376.3|113351.3|29
1738661570000|2025-02-04 09:32:50|113382|113357|113378.6|113353.6|113382|113357|113366.9|113341.9|34
1738661580000|2025-02-04 09:33:00|113377.8|113352.8|113377.1|113352.1|113377.8|113352.8|113368.6|113343.6|22
1738661590000|2025-02-04 09:33:10|113374.4|113349.4|113379.5|113354.5|113379.5|113354.5|113372.1|113347.1|12
1738661600000|2025-02-04 09:33:20|113378.9|113353.9|113402|113377|113403.8|113378.8|113377.7|113352.7|23
1738661610000|2025-02-04 09:33:30|113401.3|113376.3|113398.4|113373.4|113401.3|113376.3|113392.5|113367.5|25
1738661620000|2025-02-04 09:33:40|113398.7|113373.7|113404.8|113379.8|113404.8|113379.8|113398.7|113373.7|8
1738661630000|2025-02-04 09:33:50|113404.2|113379.2|113382.4|113357.4|113404.2|113379.2|113377.4|113352.4|27
1738661640000|2025-02-04 09:34:00|113382.5|113357.5|113383.6|113358.6|113384.6|113359.6|113379.6|113354.6|19
1738661650000|2025-02-04 09:34:10|113378.9|113353.9|113382.6|113357.6|113382.6|113357.6|113378.9|113353.9|13
1738661660000|2025-02-04 09:34:20|113382.5|113357.5|113371.6|113346.6|113382.5|113357.5|113371.6|113346.6|19
1738661670000|2025-02-04 09:34:30|113370.8|113345.8|113372.3|113347.3|113373.9|113348.9|113370|113345|13
1738661680000|2025-02-04 09:34:40|113372.4|113347.4|113372.8|113347.8|113376.1|113351.1|113372.4|113347.4|23
1738661690000|2025-02-04 09:34:50|113372.4|113347.4|113376.5|113351.5|113377.2|113352.2|113368.8|113343.8|17
1738661700000|2025-02-04 09:35:00|113377.2|113352.2|113366.4|113341.4|113377.3|113352.3|113360.5|113335.5|25
1738661710000|2025-02-04 09:35:10|113365.8|113340.8|113367.7|113342.7|113369.7|113344.7|113361.4|113336.4|19
1738661720000|2025-02-04 09:35:20|113368.4|113343.4|113363.3|113338.3|113374.2|113349.2|113362.6|113337.6|17
1738661730000|2025-02-04 09:35:30|113362.9|113337.9|113362.5|113337.5|113364.4|113339.4|113362.3|113337.3|14
1738661740000|2025-02-04 09:35:40|113361.6|113336.6|113354.4|113329.4|113361.6|113336.6|113353.5|113328.5|21
1738661750000|2025-02-04 09:35:50|113353.3|113328.3|113350.5|113325.5|113353.3|113328.3|113341.6|113316.6|29
1738661760000|2025-02-04 09:36:00|113351.2|113326.2|113365.8|113340.8|113366.7|113341.7|113351.2|113326.2|23
1738661770000|2025-02-04 09:36:10|113366.4|113341.4|113368.6|113343.6|113373.7|113348.7|113366.4|113341.4|20
1738661780000|2025-02-04 09:36:20|113368.4|113343.4|113357.8|113332.8|113368.4|113343.4|113356.6|113331.6|25
1738661790000|2025-02-04 09:36:30|113358.5|113333.5|113349.7|113324.7|113359.1|113334.1|113347.5|113322.5|23
1738661800000|2025-02-04 09:36:40|113348.8|113323.8|113347.2|113322.2|113348.8|113323.8|113338.5|113313.5|32
1738661810000|2025-02-04 09:36:50|113346.5|113321.5|113337.9|113312.9|113346.5|113321.5|113336|113311|25
1738661820000|2025-02-04 09:37:00|113338.5|113313.5|113352.4|113327.4|113354.4|113329.4|113337|113312|35
1738661830000|2025-02-04 09:37:10|113353.8|113328.8|113348.8|113323.8|113357.1|113332.1|113346.1|113321.1|41
1738661840000|2025-02-04 09:37:20|113348.9|113323.9|113352.8|113327.8|113355.7|113330.7|113347.1|113322.1|27
1738661850000|2025-02-04 09:37:30|113353.5|113328.5|113350.6|113325.6|113354.4|113329.4|113348.6|113323.6|25
1738661860000|2025-02-04 09:37:40|113351.4|113326.4|113346.7|113321.7|113356|113331|113346.7|113321.7|24
1738661870000|2025-02-04 09:37:50|113346.8|113321.8|113350.5|113325.5|113354.5|113329.5|113346.8|113321.8|20
1738661880000|2025-02-04 09:38:00|113350|113325|113344.2|113319.2|113350|113325|113344.2|113319.2|24
1738661890000|2025-02-04 09:38:10|113344.9|113319.9|113343|113318|113344.9|113319.9|113342.5|113317.5|11
1738661900000|2025-02-04 09:38:20|113341.4|113316.4|113340.8|113315.8|113343.8|113318.8|113340.3|113315.3|20
1738661910000|2025-02-04 09:38:30|113341.3|113316.3|113341.7|113316.7|113349.5|113324.5|113340.8|113315.8|24
1738661920000|2025-02-04 09:38:40|113340.8|113315.8|113331|113306|113341.7|113316.7|113328.2|113303.2|18
1738661930000|2025-02-04 09:38:50|113331.6|113306.6|113338.2|113313.2|113338.2|113313.2|113331.6|113306.6|16
1738661940000|2025-02-04 09:39:00|113338.3|113313.3|113332|113307|113345.7|113320.7|113330.6|113305.6|19
1738661950000|2025-02-04 09:39:10|113332.8|113307.8|113334.6|113309.6|113336.1|113311.1|113331.1|113306.1|15
1738661960000|2025-02-04 09:39:20|113334.3|113309.3|113341.7|113316.7|113341.7|113316.7|113333.7|113308.7|25
1738661970000|2025-02-04 09:39:30|113347.1|113322.1|113357.6|113332.6|113360.4|113335.4|113345.5|113320.5|22
1738661980000|2025-02-04 09:39:40|113357.2|113332.2|113352.7|113327.7|113358.3|113333.3|113351.8|113326.8|13
1738661990000|2025-02-04 09:39:50|113353.3|113328.3|113358.2|113333.2|113368.8|113343.8|113348.7|113323.7|28
1738662000000|2025-02-04 09:40:00|113357.1|113332.1|113367.8|113342.8|113367.8|113342.8|113357.1|113332.1|27
1738662010000|2025-02-04 09:40:10|113368|113343|113378.3|113353.3|113380.5|113355.5|113367.7|113342.7|26
1738662020000|2025-02-04 09:40:20|113378.7|113353.7|113397.2|113372.2|113399.1|113374.1|113378.7|113353.7|30
1738662030000|2025-02-04 09:40:30|113397.8|113372.8|113387.1|113362.1|113401.2|113376.2|113385.5|113360.5|44
1738662040000|2025-02-04 09:40:40|113388.2|113363.2|113382.6|113357.6|113388.2|113363.2|113382.4|113357.4|19
1738662050000|2025-02-04 09:40:50|113383.5|113358.5|113396.2|113371.2|113397.6|113372.6|113382.5|113357.5|18
1738662060000|2025-02-04 09:41:00|113395.8|113370.8|113401.1|113376.1|113402.1|113377.1|113395.8|113370.8|17
1738662070000|2025-02-04 09:41:10|113399.1|113374.1|113394.2|113369.2|113399.1|113374.1|113387.2|113362.2|32
1738662080000|2025-02-04 09:41:20|113395.4|113370.4|113407.6|113382.6|113409.4|113384.4|113395.4|113370.4|29
1738662090000|2025-02-04 09:41:30|113408.5|113383.5|113415.7|113390.7|113420.1|113395.1|113407.9|113382.9|25
1738662100000|2025-02-04 09:41:40|113415.1|113390.1|113412.1|113387.1|113419.3|113394.3|113411.1|113386.1|25
1738662110000|2025-02-04 09:41:50|113411.3|113386.3|113412.8|113387.8|113413.6|113388.6|113409.6|113384.6|15
1738662120000|2025-02-04 09:42:00|113412|113387|113401.7|113376.7|113412|113387|113398.8|113373.8|25
1738662130000|2025-02-04 09:42:10|113400.7|113375.7|113402.3|113377.3|113404.4|113379.4|113398.4|113373.4|16
1738662140000|2025-02-04 09:42:20|113402.7|113377.7|113398.9|113373.9|113404.5|113379.5|113394.2|113369.2|22
1738662150000|2025-02-04 09:42:30|113396.4|113371.4|113393.3|113368.3|113398.6|113373.6|113387.4|113362.4|17
1738662160000|2025-02-04 09:42:40|113394.1|113369.1|113393.6|113368.6|113394.6|113369.6|113392.4|113367.4|13
1738662170000|2025-02-04 09:42:50|113394.6|113369.6|113398.7|113373.7|113398.7|113373.7|113394.6|113369.6|14
1738662180000|2025-02-04 09:43:00|113397.8|113372.8|113382|113357|113397.8|113372.8|113382|113357|27
1738662190000|2025-02-04 09:43:10|113382.8|113357.8|113380.7|113355.7|113384.1|113359.1|113377.9|113352.9|14
1738662200000|2025-02-04 09:43:20|113381.2|113356.2|113385.9|113360.9|113390.3|113365.3|113381.2|113356.2|23
1738662210000|2025-02-04 09:43:30|113386|113361|113395|113370|113396.3|113371.3|113384.8|113359.8|27
1738662220000|2025-02-04 09:43:40|113393.9|113368.9|113395.9|113370.9|113397.6|113372.6|113393.9|113368.9|20
1738662230000|2025-02-04 09:43:50|113396.8|113371.8|113411|113386|113411.5|113386.5|113396.8|113371.8|23
1738662240000|2025-02-04 09:44:00|113412.4|113387.4|113421.5|113396.5|113421.6|113396.6|113403.8|113378.8|30
1738662250000|2025-02-04 09:44:10|113420.9|113395.9|113419|113394|113421.5|113396.5|113417.3|113392.3|17
1738662260000|2025-02-04 09:44:20|113419.2|113394.2|113414.8|113389.8|113420|113395|113414|113389|15
1738662270000|2025-02-04 09:44:30|113414.6|113389.6|113403.8|113378.8|113414.6|113389.6|113398.9|113373.9|18
1738662280000|2025-02-04 09:44:40|113403.1|113378.1|113402.7|113377.7|113403.7|113378.7|113397.6|113372.6|22
1738662290000|2025-02-04 09:44:50|113401.1|113376.1|113400.9|113375.9|113407.9|113382.9|113399.9|113374.9|27
1738662300000|2025-02-04 09:45:00|113401.2|113376.2|113385.1|113360.1|113401.2|113376.2|113379.5|113354.5|33
1738662310000|2025-02-04 09:45:10|113384|113359|113373.4|113348.4|113391.4|113366.4|113372.7|113347.7|29
1738662320000|2025-02-04 09:45:20|113374|113349|113364.5|113339.5|113374|113349|113364.4|113339.4|25
1738662330000|2025-02-04 09:45:30|113364.8|113339.8|113361.7|113336.7|113371.5|113346.5|113359.4|113334.4|28
1738662340000|2025-02-04 09:45:40|113362.4|113337.4|113356.5|113331.5|113370.7|113345.7|113355.8|113330.8|30
1738662350000|2025-02-04 09:45:50|113356.3|113331.3|113359|113334|113363.8|113338.8|113356.2|113331.2|25
1738662360000|2025-02-04 09:46:00|113359.4|113334.4|113362.3|113337.3|113367.8|113342.8|113359.4|113334.4|20
1738662370000|2025-02-04 09:46:10|113363|113338|113359|113334|113363|113338|113359|113334|27
1738662380000|2025-02-04 09:46:20|113358.2|113333.2|113364.8|113339.8|113366.7|113341.7|113356.9|113331.9|21
1738662390000|2025-02-04 09:46:30|113365.5|113340.5|113349.7|113324.7|113365.5|113340.5|113344.1|113319.1|42
1738662400000|2025-02-04 09:46:40|113351.1|113326.1|113357.6|113332.6|113357.6|113332.6|113349.4|113324.4|22
1738662410000|2025-02-04 09:46:50|113357.5|113332.5|113357|113332|113361.6|113336.6|113355.9|113330.9|17
1738662420000|2025-02-04 09:47:00|113357.7|113332.7|113364.7|113339.7|113364.8|113339.8|113357.7|113332.7|30
1738662430000|2025-02-04 09:47:10|113363.9|113338.9|113361.1|113336.1|113363.9|113338.9|113356.2|113331.2|32
1738662440000|2025-02-04 09:47:20|113360.3|113335.3|113369.8|113344.8|113369.8|113344.8|113353.4|113328.4|28
1738662450000|2025-02-04 09:47:30|113369.1|113344.1|113368.3|113343.3|113369.1|113344.1|113367.1|113342.1|7
1738662460000|2025-02-04 09:47:40|113368|113343|113368.4|113343.4|113368.6|113343.6|113365.9|113340.9|11
1738662470000|2025-02-04 09:47:50|113368.9|113343.9|113374.5|113349.5|113374.6|113349.6|113367.5|113342.5|16
1738662480000|2025-02-04 09:48:00|113373.9|113348.9|113375.1|113350.1|113384|113359|113373.3|113348.3|13
1738662490000|2025-02-04 09:48:10|113375.6|113350.6|113373.4|113348.4|113376.3|113351.3|113364.3|113339.3|32
1738662500000|2025-02-04 09:48:20|113376.3|113351.3|113378.1|113353.1|113378.8|113353.8|113374.9|113349.9|17
1738662510000|2025-02-04 09:48:30|113378.9|113353.9|113379.1|113354.1|113381.8|113356.8|113378.8|113353.8|11
1738662520000|2025-02-04 09:48:40|113379.6|113354.6|113385|113360|113385.1|113360.1|113379.6|113354.6|19
1738662530000|2025-02-04 09:48:50|113385.5|113360.5|113389.9|113364.9|113390.6|113365.6|113385.5|113360.5|9
1738662540000|2025-02-04 09:49:00|113390.5|113365.5|113386.6|113361.6|113390.5|113365.5|113383.6|113358.6|14
1738662550000|2025-02-04 09:49:10|113386.1|113361.1|113387.2|113362.2|113387.2|113362.2|113376.8|113351.8|28
1738662560000|2025-02-04 09:49:20|113387.9|113362.9|113392.8|113367.8|113392.8|113367.8|113385.5|113360.5|13
1738662570000|2025-02-04 09:49:30|113393.1|113368.1|113397.8|113372.8|113397.8|113372.8|113393.1|113368.1|19
1738662580000|2025-02-04 09:49:40|113398.5|113373.5|113408.7|113383.7|113412.4|113387.4|113398.5|113373.5|19
1738662590000|2025-02-04 09:49:50|113409.3|113384.3|113408.4|113383.4|113411.2|113386.2|113406.5|113381.5|12
1738662600000|2025-02-04 09:50:00|113414|113389|113419.8|113394.8|113428.3|113403.3|113414|113389|27
1738662610000|2025-02-04 09:50:10|113418.8|113393.8|113425.2|113400.2|113428.3|113403.3|113416.7|113391.7|39
1738662620000|2025-02-04 09:50:20|113424.5|113399.5|113408.8|113383.8|113424.7|113399.7|113408.4|113383.4|43
1738662630000|2025-02-04 09:50:30|113409.6|113384.6|113423.6|113398.6|113426.7|113401.7|113409.6|113384.6|20
1738662640000|2025-02-04 09:50:40|113423.3|113398.3|113423.2|113398.2|113423.4|113398.4|113422.3|113397.3|8
1738662650000|2025-02-04 09:50:50|113423.8|113398.8|113423.6|113398.6|113431.4|113406.4|113417.1|113392.1|28
1738662660000|2025-02-04 09:51:00|113422.9|113397.9|113415.8|113390.8|113423.3|113398.3|113415.8|113390.8|18
1738662670000|2025-02-04 09:51:10|113415|113390|113413.9|113388.9|113416.9|113391.9|113411.6|113386.6|24
1738662680000|2025-02-04 09:51:20|113414|113389|113416.3|113391.3|113420.2|113395.2|113413.5|113388.5|15
1738662690000|2025-02-04 09:51:30|113415.5|113390.5|113422.8|113397.8|113422.8|113397.8|113415.5|113390.5|8
1738662700000|2025-02-04 09:51:40|113421.9|113396.9|113423.2|113398.2|113423.4|113398.4|113421.9|113396.9|12
1738662710000|2025-02-04 09:51:50|113423.8|113398.8|113422.6|113397.6|113423.8|113398.8|113421.7|113396.7|11
1738662720000|2025-02-04 09:52:00|113423.4|113398.4|113427.9|113402.9|113434.2|113409.2|113418|113393|23
1738662730000|2025-02-04 09:52:10|113427.7|113402.7|113432.2|113407.2|113435|113410|113427.7|113402.7|16
1738662740000|2025-02-04 09:52:20|113431.7|113406.7|113429.3|113404.3|113431.9|113406.9|113429.3|113404.3|12
1738662750000|2025-02-04 09:52:30|113429.4|113404.4|113427|113402|113429.4|113404.4|113422|113397|21
1738662760000|2025-02-04 09:52:40|113427.2|113402.2|113432.7|113407.7|113433.3|113408.3|113426.4|113401.4|21
1738662770000|2025-02-04 09:52:50|113431.8|113406.8|113427.2|113402.2|113431.8|113406.8|113421.6|113396.6|19
1738662780000|2025-02-04 09:53:00|113427.4|113402.4|113422.4|113397.4|113427.4|113402.4|113421.6|113396.6|22
1738662790000|2025-02-04 09:53:10|113421.5|113396.5|113415.8|113390.8|113421.5|113396.5|113414.9|113389.9|11
1738662800000|2025-02-04 09:53:20|113409.1|113384.1|113410.2|113385.2|113411.8|113386.8|113405.9|113380.9|22
1738662810000|2025-02-04 09:53:30|113409.6|113384.6|113403.2|113378.2|113409.6|113384.6|113402.1|113377.1|19
1738662820000|2025-02-04 09:53:40|113404.2|113379.2|113413.4|113388.4|113415.1|113390.1|113404.2|113379.2|17
1738662830000|2025-02-04 09:53:50|113414.1|113389.1|113409.3|113384.3|113414.1|113389.1|113407.8|113382.8|15
1738662840000|2025-02-04 09:54:00|113409.1|113384.1|113407.8|113382.8|113414.3|113389.3|113402.6|113377.6|21
1738662850000|2025-02-04 09:54:10|113409.8|113384.8|113407.9|113382.9|113409.8|113384.8|113406.1|113381.1|10
1738662860000|2025-02-04 09:54:20|113403.8|113378.8|113394.1|113369.1|113404.9|113379.9|113394.1|113369.1|19
1738662870000|2025-02-04 09:54:30|113393.9|113368.9|113403.1|113378.1|113403.1|113378.1|113393.9|113368.9|26
1738662880000|2025-02-04 09:54:40|113401.9|113376.9|113397.7|113372.7|113402.8|113377.8|113396.3|113371.3|23
1738662890000|2025-02-04 09:54:50|113397.8|113372.8|113391.5|113366.5|113397.8|113372.8|113391.5|113366.5|10
1738662900000|2025-02-04 09:55:00|113392|113367|113364.2|113339.2|113392.7|113367.7|113362.7|113337.7|17
1738662910000|2025-02-04 09:55:10|113362.9|113337.9|113361|113336|113364.5|113339.5|113353.3|113328.3|25
1738662920000|2025-02-04 09:55:20|113362|113337|113372|113347|113375.5|113350.5|113362|113337|21
1738662930000|2025-02-04 09:55:30|113372.9|113347.9|113373.1|113348.1|113376|113351|113372.9|113347.9|8
1738662940000|2025-02-04 09:55:40|113370.8|113345.8|113374.6|113349.6|113374.6|113349.6|113369.3|113344.3|18
1738662950000|2025-02-04 09:55:50|113374.1|113349.1|113368.6|113343.6|113375.8|113350.8|113368.6|113343.6|12
1738662960000|2025-02-04 09:56:00|113367.9|113342.9|113356.1|113331.1|113367.9|113342.9|113354.9|113329.9|38
1738662970000|2025-02-04 09:56:10|113355.3|113330.3|113350.5|113325.5|113362.8|113337.8|113349.6|113324.6|26
1738662980000|2025-02-04 09:56:20|113348.1|113323.1|113327.5|113302.5|113348.1|113323.1|113327.3|113302.3|27
1738662990000|2025-02-04 09:56:30|113326.6|113301.6|113336.1|113311.1|113338.1|113313.1|113324.3|113299.3|41
1738663000000|2025-02-04 09:56:40|113334.1|113309.1|113330.2|113305.2|113336.5|113311.5|113330.2|113305.2|16
1738663010000|2025-02-04 09:56:50|113331.1|113306.1|113332.1|113307.1|113334.2|113309.2|113329.5|113304.5|19
1738663020000|2025-02-04 09:57:00|113331.3|113306.3|113323.6|113298.6|113332.3|113307.3|113322.4|113297.4|32
1738663030000|2025-02-04 09:57:10|113322.2|113297.2|113323.4|113298.4|113333.8|113308.8|113322.2|113297.2|33
1738663040000|2025-02-04 09:57:20|113323.3|113298.3|113321.1|113296.1|113327.3|113302.3|113317|113292|26
1738663050000|2025-02-04 09:57:30|113320.3|113295.3|113351.9|113326.9|113353.2|113328.2|113320.3|113295.3|33
1738663060000|2025-02-04 09:57:40|113351.5|113326.5|113348.3|113323.3|113353.5|113328.5|113341.4|113316.4|24
1738663070000|2025-02-04 09:57:50|113349|113324|113366.8|113341.8|113368.2|113343.2|113349|113324|32
1738663080000|2025-02-04 09:58:00|113368.8|113343.8|113356.6|113331.6|113368.8|113343.8|113356.6|113331.6|25
1738663090000|2025-02-04 09:58:10|113356.3|113331.3|113351.6|113326.6|113356.3|113331.3|113350.6|113325.6|17
1738663100000|2025-02-04 09:58:20|113352.7|113327.7|113354.2|113329.2|113360.7|113335.7|113349.3|113324.3|31
1738663110000|2025-02-04 09:58:30|113354.8|113329.8|113353.9|113328.9|113357.9|113332.9|113349.1|113324.1|30
1738663120000|2025-02-04 09:58:40|113353.4|113328.4|113357.2|113332.2|113358.2|113333.2|113352.5|113327.5|29
1738663130000|2025-02-04 09:58:50|113356.4|113331.4|113351.7|113326.7|113356.9|113331.9|113351.2|113326.2|17
1738663140000|2025-02-04 09:59:00|113352.6|113327.6|113349.1|113324.1|113353.3|113328.3|113347.5|113322.5|15
1738663150000|2025-02-04 09:59:10|113349.7|113324.7|113350.2|113325.2|113352.6|113327.6|113346|113321|24
1738663160000|2025-02-04 09:59:20|113351.1|113326.1|113355.2|113330.2|113356.3|113331.3|113346.8|113321.8|19
1738663170000|2025-02-04 09:59:30|113354.8|113329.8|113356.4|113331.4|113363.8|113338.8|113354.7|113329.7|38
1738663180000|2025-02-04 09:59:40|113354.8|113329.8|113364.8|113339.8|113364.8|113339.8|113354.2|113329.2|34
1738663190000|2025-02-04 09:59:50|113365.6|113340.6|113365.4|113340.4|113369.2|113344.2|113362.9|113337.9|38
1738663200000|2025-02-04 10:00:00|113364.8|113339.8|113386.1|113361.1|113393.6|113368.6|113364.8|113339.8|31
1738663210000|2025-02-04 10:00:10|113385.2|113360.2|113373.8|113348.8|113385.2|113360.2|113370.7|113345.7|34
1738663220000|2025-02-04 10:00:20|113370.6|113345.6|113371.7|113346.7|113371.8|113346.8|113369.5|113344.5|16
1738663230000|2025-02-04 10:00:30|113373.8|113348.8|113379.9|113354.9|113382.5|113357.5|113372.9|113347.9|14
1738663240000|2025-02-04 10:00:40|113379.1|113354.1|113359|113334|113379.1|113354.1|113355.8|113330.8|40
1738663250000|2025-02-04 10:00:50|113355.5|113330.5|113364.1|113339.1|113364.1|113339.1|113354.3|113329.3|17
1738663260000|2025-02-04 10:01:00|113363.6|113338.6|113352.4|113327.4|113363.6|113338.6|113352.3|113327.3|20
1738663270000|2025-02-04 10:01:10|113355.4|113330.4|113356.2|113331.2|113365.8|113340.8|113354.7|113329.7|26
1738663280000|2025-02-04 10:01:20|113356.4|113331.4|113370.5|113345.5|113370.6|113345.6|113356.4|113331.4|28
1738663290000|2025-02-04 10:01:30|113371.9|113346.9|113364.9|113339.9|113371.9|113346.9|113363.1|113338.1|21
1738663300000|2025-02-04 10:01:40|113363.8|113338.8|113355.3|113330.3|113363.8|113338.8|113355.3|113330.3|20
1738663310000|2025-02-04 10:01:50|113354.4|113329.4|113354.3|113329.3|113355.2|113330.2|113353.4|113328.4|9
1738663320000|2025-02-04 10:02:00|113354.6|113329.6|113343.5|113318.5|113354.6|113329.6|113335.8|113310.8|26
1738663330000|2025-02-04 10:02:10|113344.2|113319.2|113342.1|113317.1|113344.4|113319.4|113341.1|113316.1|10
1738663340000|2025-02-04 10:02:20|113342.2|113317.2|113339.9|113314.9|113342.2|113317.2|113338.1|113313.1|12
1738663350000|2025-02-04 10:02:30|113340.2|113315.2|113337.5|113312.5|113340.4|113315.4|113336|113311|9
1738663360000|2025-02-04 10:02:40|113338|113313|113344.9|113319.9|113344.9|113319.9|113338|113313|23
1738663370000|2025-02-04 10:02:50|113345.8|113320.8|113341.2|113316.2|113349.4|113324.4|113339.2|113314.2|23
1738663380000|2025-02-04 10:03:00|113340.7|113315.7|113347.7|113322.7|113349.3|113324.3|113340.7|113315.7|25
1738663390000|2025-02-04 10:03:10|113348.2|113323.2|113341.2|113316.2|113350.8|113325.8|113341.2|113316.2|22
1738663400000|2025-02-04 10:03:20|113341.1|113316.1|113338.1|113313.1|113345.8|113320.8|113338.1|113313.1|21
1738663410000|2025-02-04 10:03:30|113340.2|113315.2|113335.6|113310.6|113341.5|113316.5|113335.6|113310.6|20
1738663420000|2025-02-04 10:03:40|113337.6|113312.6|113335.2|113310.2|113338.3|113313.3|113334.4|113309.4|13
1738663430000|2025-02-04 10:03:50|113335.5|113310.5|113339.7|113314.7|113340|113315|113335.5|113310.5|12
1738663440000|2025-02-04 10:04:00|113338.9|113313.9|113327.2|113302.2|113339.9|113314.9|113327.2|113302.2|23
1738663450000|2025-02-04 10:04:10|113326.4|113301.4|113320.5|113295.5|113326.4|113301.4|113319.7|113294.7|19
1738663460000|2025-02-04 10:04:20|113320.8|113295.8|113304|113279|113322.8|113297.8|113304|113279|33
1738663470000|2025-02-04 10:04:30|113304.5|113279.5|113316.7|113291.7|113317.9|113292.9|113304.4|113279.4|20
1738663480000|2025-02-04 10:04:40|113316.9|113291.9|113309.5|113284.5|113321.6|113296.6|113309.4|113284.4|29
1738663490000|2025-02-04 10:04:50|113309.3|113284.3|113312.7|113287.7|113313.3|113288.3|113306.2|113281.2|19
1738663500000|2025-02-04 10:05:00|113313.2|113288.2|113310.5|113285.5|113316.6|113291.6|113310.2|113285.2|30
1738663510000|2025-02-04 10:05:10|113309.5|113284.5|113308.7|113283.7|113309.5|113284.5|113305.6|113280.6|14
1738663520000|2025-02-04 10:05:20|113308.8|113283.8|113308.4|113283.4|113312.9|113287.9|113306.9|113281.9|19
1738663530000|2025-02-04 10:05:30|113307.5|113282.5|113314.7|113289.7|113314.7|113289.7|113305.8|113280.8|17
1738663540000|2025-02-04 10:05:40|113314.9|113289.9|113316.7|113291.7|113318.5|113293.5|113314.9|113289.9|11
1738663550000|2025-02-04 10:05:50|113316.9|113291.9|113320.8|113295.8|113322.2|113297.2|113316.9|113291.9|13
1738663560000|2025-02-04 10:06:00|113320.6|113295.6|113323.9|113298.9|113330.3|113305.3|113317|113292|16
1738663570000|2025-02-04 10:06:10|113324.5|113299.5|113322.8|113297.8|113325.2|113300.2|113318.8|113293.8|20
1738663580000|2025-02-04 10:06:20|113322|113297|113319.9|113294.9|113322.4|113297.4|113319.9|113294.9|10
1738663590000|2025-02-04 10:06:30|113318.7|113293.7|113318.6|113293.6|113320.4|113295.4|113318.6|113293.6|13
1738663600000|2025-02-04 10:06:40|113319.2|113294.2|113324|113299|113327.3|113302.3|113315.1|113290.1|14
1738663610000|2025-02-04 10:06:50|113323.1|113298.1|113315.1|113290.1|113323.1|113298.1|113311.8|113286.8|21
1738663620000|2025-02-04 10:07:00|113315.7|113290.7|113329.1|113304.1|113333.6|113308.6|113315.7|113290.7|23
1738663630000|2025-02-04 10:07:10|113329.7|113304.7|113331|113306|113333.3|113308.3|113323.9|113298.9|26
1738663640000|2025-02-04 10:07:20|113330.9|113305.9|113333.6|113308.6|113334.3|113309.3|113328.2|113303.2|14
1738663650000|2025-02-04 10:07:30|113334.6|113309.6|113343.7|113318.7|113343.7|113318.7|113334.6|113309.6|18
1738663660000|2025-02-04 10:07:40|113342.9|113317.9|113340.4|113315.4|113345.6|113320.6|113336.3|113311.3|23
1738663670000|2025-02-04 10:07:50|113339.6|113314.6|113340.7|113315.7|113343.6|113318.6|113339.1|113314.1|13
1738663680000|2025-02-04 10:08:00|113341.3|113316.3|113347.8|113322.8|113348.9|113323.9|113341.3|113316.3|15
1738663690000|2025-02-04 10:08:10|113347.3|113322.3|113329.6|113304.6|113347.3|113322.3|113328.4|113303.4|19
1738663700000|2025-02-04 10:08:20|113332|113307|113325|113300|113332|113307|113321.8|113296.8|19
1738663710000|2025-02-04 10:08:30|113324.4|113299.4|113322.9|113297.9|113325|113300|113321.2|113296.2|17
1738663720000|2025-02-04 10:08:40|113324.1|113299.1|113323.3|113298.3|113327.4|113302.4|113323|113298|13
1738663730000|2025-02-04 10:08:50|113324.1|113299.1|113324.2|113299.2|113326.7|113301.7|113319.6|113294.6|11
1738663740000|2025-02-04 10:09:00|113323.3|113298.3|113324.4|113299.4|113326.4|113301.4|113321.7|113296.7|13
1738663750000|2025-02-04 10:09:10|113325.1|113300.1|113328|113303|113328.7|113303.7|113325.1|113300.1|10
1738663760000|2025-02-04 10:09:20|113327.9|113302.9|113329.1|113304.1|113329.1|113304.1|113327.9|113302.9|5
1738663770000|2025-02-04 10:09:30|113329.6|113304.6|113335.8|113310.8|113335.9|113310.9|113329.6|113304.6|10
1738663780000|2025-02-04 10:09:40|113335|113310|113338.6|113313.6|113342.1|113317.1|113331.2|113306.2|15
1738663790000|2025-02-04 10:09:50|113337.8|113312.8|113338.2|113313.2|113344.8|113319.8|113335.3|113310.3|31
1738663800000|2025-02-04 10:10:00|113338.4|113313.4|113334.2|113309.2|113338.6|113313.6|113334.2|113309.2|14
1738663810000|2025-02-04 10:10:10|113332.5|113307.5|113326.8|113301.8|113333.2|113308.2|113324.7|113299.7|13
1738663820000|2025-02-04 10:10:20|113326.1|113301.1|113325.7|113300.7|113326.9|113301.9|113321.9|113296.9|10
1738663830000|2025-02-04 10:10:30|113326.4|113301.4|113334.4|113309.4|113334.6|113309.6|113326.4|113301.4|10
1738663840000|2025-02-04 10:10:40|113333.5|113308.5|113324.3|113299.3|113333.5|113308.5|113324.1|113299.1|13
1738663850000|2025-02-04 10:10:50|113323.3|113298.3|113318.8|113293.8|113323.3|113298.3|113317.4|113292.4|15
1738663860000|2025-02-04 10:11:00|113319|113294|113318.3|113293.3|113320.5|113295.5|113318.3|113293.3|9
1738663870000|2025-02-04 10:11:10|113317.5|113292.5|113321|113296|113324.3|113299.3|113314.8|113289.8|16
1738663880000|2025-02-04 10:11:20|113321.6|113296.6|113323.7|113298.7|113326.8|113301.8|113320.3|113295.3|17
1738663890000|2025-02-04 10:11:30|113324.2|113299.2|113340.2|113315.2|113341.2|113316.2|113321.5|113296.5|19
1738663900000|2025-02-04 10:11:40|113340.9|113315.9|113326|113301|113340.9|113315.9|113325.4|113300.4|20
1738663910000|2025-02-04 10:11:50|113325.4|113300.4|113326.3|113301.3|113327.1|113302.1|113325.2|113300.2|10
1738663920000|2025-02-04 10:12:00|113325.6|113300.6|113314.8|113289.8|113325.6|113300.6|113313.2|113288.2|19
1738663930000|2025-02-04 10:12:10|113313.6|113288.6|113324.8|113299.8|113326.5|113301.5|113313.6|113288.6|15
1738663940000|2025-02-04 10:12:20|113325.5|113300.5|113330.9|113305.9|113333.4|113308.4|113325.3|113300.3|9
1738663950000|2025-02-04 10:12:30|113330.4|113305.4|113332.3|113307.3|113332.3|113307.3|113330.4|113305.4|7
1738663960000|2025-02-04 10:12:40|113332|113307|113331.5|113306.5|113332.3|113307.3|113331.5|113306.5|10
1738663970000|2025-02-04 10:12:50|113330.7|113305.7|113322.1|113297.1|113330.7|113305.7|113321.7|113296.7|22
1738663980000|2025-02-04 10:13:00|113323|113298|113325|113300|113329.3|113304.3|113320.4|113295.4|26
1738663990000|2025-02-04 10:13:10|113322.9|113297.9|113327.8|113302.8|113328.9|113303.9|113322.9|113297.9|19
1738664000000|2025-02-04 10:13:20|113328.4|113303.4|113325.2|113300.2|113330|113305|113323|113298|29
1738664010000|2025-02-04 10:13:30|113326.7|113301.7|113327.8|113302.8|113330.2|113305.2|113326.7|113301.7|16
1738664020000|2025-02-04 10:13:40|113328.3|113303.3|113344.4|113319.4|113346.5|113321.5|113328.3|113303.3|31
1738664030000|2025-02-04 10:13:50|113343|113318|113339.4|113314.4|113343|113318|113338.8|113313.8|8
1738664040000|2025-02-04 10:14:00|113340.4|113315.4|113346.3|113321.3|113350.1|113325.1|113339.4|113314.4|18
1738664050000|2025-02-04 10:14:10|113347.1|113322.1|113341|113316|113348.5|113323.5|113339.6|113314.6|21
1738664060000|2025-02-04 10:14:20|113340|113315|113340.4|113315.4|113341.5|113316.5|113339.6|113314.6|9
1738664070000|2025-02-04 10:14:30|113339.9|113314.9|113340.4|113315.4|113340.4|113315.4|113339.8|113314.8|6
1738664080000|2025-02-04 10:14:40|113340.9|113315.9|113339.6|113314.6|113342.3|113317.3|113337.4|113312.4|18
1738664090000|2025-02-04 10:14:50|113339.1|113314.1|113331.5|113306.5|113339.1|113314.1|113330.9|113305.9|14
1738664100000|2025-02-04 10:15:00|113333.7|113308.7|113336.3|113311.3|113336.3|113311.3|113333.7|113308.7|7
1738664110000|2025-02-04 10:15:10|113341.8|113316.8|113343.4|113318.4|113345.5|113320.5|113340.5|113315.5|13
1738664120000|2025-02-04 10:15:20|113343.6|113318.6|113352.1|113327.1|113353.9|113328.9|113343.6|113318.6|16
1738664130000|2025-02-04 10:15:30|113351.5|113326.5|113342.9|113317.9|113351.5|113326.5|113342.4|113317.4|14
1738664140000|2025-02-04 10:15:40|113343.1|113318.1|113341.5|113316.5|113343.1|113318.1|113340.8|113315.8|8
1738664150000|2025-02-04 10:15:50|113341|113316|113326.8|113301.8|113341|113316|113326.8|113301.8|14
1738664160000|2025-02-04 10:16:00|113327.4|113302.4|113330.4|113305.4|113334.5|113309.5|113326.9|113301.9|22
1738664170000|2025-02-04 10:16:10|113330.5|113305.5|113336.3|113311.3|113336.3|113311.3|113330.5|113305.5|7
1738664180000|2025-02-04 10:16:20|113337|113312|113327.3|113302.3|113338.9|113313.9|113327.3|113302.3|10
1738664190000|2025-02-04 10:16:30|113328.4|113303.4|113330.8|113305.8|113331|113306|113328.4|113303.4|18
1738664200000|2025-02-04 10:16:40|113331.1|113306.1|113325.5|113300.5|113331.1|113306.1|113321|113296|14
1738664210000|2025-02-04 10:16:50|113324.2|113299.2|113325.8|113300.8|113332.1|113307.1|113323.5|113298.5|18
1738664220000|2025-02-04 10:17:00|113326|113301|113330.5|113305.5|113331.4|113306.4|113323|113298|23
1738664230000|2025-02-04 10:17:10|113330|113305|113332.6|113307.6|113333.2|113308.2|113327|113302|17
1738664240000|2025-02-04 10:17:20|113330.5|113305.5|113338.3|113313.3|113339.8|113314.8|113330.5|113305.5|15
1738664250000|2025-02-04 10:17:30|113337.7|113312.7|113335.7|113310.7|113343.7|113318.7|113334.9|113309.9|30
1738664260000|2025-02-04 10:17:40|113335.2|113310.2|113347.9|113322.9|113349.8|113324.8|113335.2|113310.2|14
1738664270000|2025-02-04 10:17:50|113347.2|113322.2|113339.2|113314.2|113349.5|113324.5|113332.2|113307.2|19
1738664280000|2025-02-04 10:18:00|113338.6|113313.6|113339.7|113314.7|113341.1|113316.1|113331|113306|22
1738664290000|2025-02-04 10:18:10|113339|113314|113340.5|113315.5|113340.5|113315.5|113337.3|113312.3|10
1738664300000|2025-02-04 10:18:20|113341.1|113316.1|113348.5|113323.5|113348.5|113323.5|113340.3|113315.3|17
1738664310000|2025-02-04 10:18:30|113347.6|113322.6|113343.1|113318.1|113347.6|113322.6|113342.2|113317.2|16
1738664320000|2025-02-04 10:18:40|113343.8|113318.8|113345.1|113320.1|113345.1|113320.1|113343.8|113318.8|4
1738664330000|2025-02-04 10:18:50|113345.2|113320.2|113350.3|113325.3|113350.3|113325.3|113345.2|113320.2|9
1738664340000|2025-02-04 10:19:00|113350.1|113325.1|113360.8|113335.8|113362|113337|113350.1|113325.1|17
1738664350000|2025-02-04 10:19:10|113361.9|113336.9|113362|113337|113362.7|113337.7|113361|113336|7
1738664360000|2025-02-04 10:19:20|113362.7|113337.7|113361.1|113336.1|113363.3|113338.3|113359.6|113334.6|11
1738664370000|2025-02-04 10:19:30|113360.3|113335.3|113347|113322|113360.3|113335.3|113345.3|113320.3|16
1738664380000|2025-02-04 10:19:40|113348.1|113323.1|113357.7|113332.7|113359.2|113334.2|113346.9|113321.9|23
1738664390000|2025-02-04 10:19:50|113358.2|113333.2|113367.8|113342.8|113370.9|113345.9|113358.2|113333.2|21
1738664400000|2025-02-04 10:20:00|113366.8|113341.8|113362.7|113337.7|113366.8|113341.8|113362|113337|9
1738664410000|2025-02-04 10:20:10|113363.2|113338.2|113366.9|113341.9|113367.3|113342.3|113363.2|113338.2|8
1738664420000|2025-02-04 10:20:20|113366|113341|113362.4|113337.4|113366|113341|113358.3|113333.3|21
1738664430000|2025-02-04 10:20:30|113363.9|113338.9|113367.2|113342.2|113367.2|113342.2|113362.2|113337.2|11
1738664440000|2025-02-04 10:20:40|113367.1|113342.1|113356.5|113331.5|113367.8|113342.8|113356.5|113331.5|24
1738664450000|2025-02-04 10:20:50|113355.8|113330.8|113353.1|113328.1|113355.8|113330.8|113351.8|113326.8|10
1738664460000|2025-02-04 10:21:00|113352.4|113327.4|113352.7|113327.7|113356.2|113331.2|113352.4|113327.4|13
1738664470000|2025-02-04 10:21:10|113353.4|113328.4|113360.8|113335.8|113361.5|113336.5|113352.4|113327.4|16
1738664480000|2025-02-04 10:21:20|113360.2|113335.2|113360|113335|113360.2|113335.2|113356.9|113331.9|11
1738664490000|2025-02-04 10:21:30|113359.1|113334.1|113353.1|113328.1|113359.1|113334.1|113352|113327|9
1738664500000|2025-02-04 10:21:40|113353.8|113328.8|113348.8|113323.8|113354.2|113329.2|113348.8|113323.8|13
1738664510000|2025-02-04 10:21:50|113348.6|113323.6|113346.3|113321.3|113350|113325|113346.3|113321.3|12
1738664520000|2025-02-04 10:22:00|113345.7|113320.7|113341.3|113316.3|113345.7|113320.7|113341.3|113316.3|11
1738664530000|2025-02-04 10:22:10|113340.5|113315.5|113343.3|113318.3|113345.1|113320.1|113335|113310|19
1738664540000|2025-02-04 10:22:20|113343.2|113318.2|113338.4|113313.4|113343.2|113318.2|113336.7|113311.7|20
1738664550000|2025-02-04 10:22:30|113339|113314|113333.3|113308.3|113344|113319|113332.6|113307.6|10
1738664560000|2025-02-04 10:22:40|113333.4|113308.4|113332.8|113307.8|113335.4|113310.4|113330.6|113305.6|22
1738664570000|2025-02-04 10:22:50|113334|113309|113333|113308|113334|113309|113332.4|113307.4|15
1738664580000|2025-02-04 10:23:00|113332.4|113307.4|113326.1|113301.1|113332.4|113307.4|113323.1|113298.1|24
1738664590000|2025-02-04 10:23:10|113324.9|113299.9|113335.3|113310.3|113335.9|113310.9|113323.5|113298.5|9
1738664600000|2025-02-04 10:23:20|113334.8|113309.8|113330.9|113305.9|113335.3|113310.3|113329.6|113304.6|24
1738664610000|2025-02-04 10:23:30|113332|113307|113335.2|113310.2|113335.7|113310.7|113332|113307|11
1738664620000|2025-02-04 10:23:40|113335.3|113310.3|113335.3|113310.3|113336.3|113311.3|113335.3|113310.3|10
1738664630000|2025-02-04 10:23:50|113335.8|113310.8|113321.1|113296.1|113335.8|113310.8|113321.1|113296.1|17
1738664640000|2025-02-04 10:24:00|113322.2|113297.2|113321.8|113296.8|113325.7|113300.7|113321.1|113296.1|14
1738664650000|2025-02-04 10:24:10|113322.1|113297.1|113323.9|113298.9|113324.9|113299.9|113321.6|113296.6|12
1738664660000|2025-02-04 10:24:20|113324.1|113299.1|113324.4|113299.4|113325.1|113300.1|113314.8|113289.8|18
1738664670000|2025-02-04 10:24:30|113324.9|113299.9|113323.7|113298.7|113325.4|113300.4|113323.7|113298.7|12
1738664680000|2025-02-04 10:24:40|113320.9|113295.9|113321.8|113296.8|113322.2|113297.2|113319.5|113294.5|12
1738664690000|2025-02-04 10:24:50|113322.4|113297.4|113324.5|113299.5|113327.3|113302.3|113322.4|113297.4|10
1738664700000|2025-02-04 10:25:00|113324.3|113299.3|113330|113305|113330|113305|113320.9|113295.9|16
1738664710000|2025-02-04 10:25:10|113330.2|113305.2|113332.3|113307.3|113332.3|113307.3|113330.2|113305.2|10
1738664720000|2025-02-04 10:25:20|113332.1|113307.1|113333.2|113308.2|113333.2|113308.2|113331.9|113306.9|6
1738664730000|2025-02-04 10:25:30|113332.9|113307.9|113329.7|113304.7|113333.4|113308.4|113329.7|113304.7|9
1738664740000|2025-02-04 10:25:40|113329.3|113304.3|113328|113303|113330.5|113305.5|113328|113303|11
1738664750000|2025-02-04 10:25:50|113327.9|113302.9|113318.9|113293.9|113328.5|113303.5|113318.4|113293.4|16
1738664760000|2025-02-04 10:26:00|113319.1|113294.1|113315.7|113290.7|113319.1|113294.1|113315|113290|11
1738664770000|2025-02-04 10:26:10|113315.4|113290.4|113320.1|113295.1|113321.3|113296.3|113315.4|113290.4|17
1738664780000|2025-02-04 10:26:20|113319.3|113294.3|113313.4|113288.4|113319.3|113294.3|113310.1|113285.1|23
1738664790000|2025-02-04 10:26:30|113312.7|113287.7|113313.4|113288.4|113314.7|113289.7|113310.9|113285.9|11
1738664800000|2025-02-04 10:26:40|113312.4|113287.4|113313.6|113288.6|113315.5|113290.5|113310.9|113285.9|11
1738664810000|2025-02-04 10:26:50|113312.2|113287.2|113314.4|113289.4|113317.6|113292.6|113312.2|113287.2|12
1738664820000|2025-02-04 10:27:00|113313.8|113288.8|113306.8|113281.8|113313.8|113288.8|113305.3|113280.3|22
1738664830000|2025-02-04 10:27:10|113307.5|113282.5|113310.3|113285.3|113314.1|113289.1|113306.8|113281.8|17
1738664840000|2025-02-04 10:27:20|113310.5|113285.5|113324.4|113299.4|113325|113300|113310|113285|22
1738664850000|2025-02-04 10:27:30|113325.1|113300.1|113325.9|113300.9|113329.6|113304.6|113322.6|113297.6|23
1738664860000|2025-02-04 10:27:40|113324.6|113299.6|113329.9|113304.9|113332|113307|113322|113297|30
1738664870000|2025-02-04 10:27:50|113329.3|113304.3|113327.9|113302.9|113330.8|113305.8|113327.9|113302.9|9
1738664880000|2025-02-04 10:28:00|113325.2|113300.2|113330.7|113305.7|113332.5|113307.5|113324.5|113299.5|15
1738664890000|2025-02-04 10:28:10|113330.1|113305.1|113330|113305|113332.3|113307.3|113327.6|113302.6|17
1738664900000|2025-02-04 10:28:20|113330.7|113305.7|113336.9|113311.9|113338|113313|113330.4|113305.4|20
1738664910000|2025-02-04 10:28:30|113337.9|113312.9|113337.8|113312.8|113339.2|113314.2|113337.6|113312.6|8
1738664920000|2025-02-04 10:28:40|113338.5|113313.5|113335.6|113310.6|113338.5|113313.5|113335.6|113310.6|12
1738664930000|2025-02-04 10:28:50|113336.2|113311.2|113340|113315|113341.6|113316.6|113335.7|113310.7|13
1738664940000|2025-02-04 10:29:00|113340.9|113315.9|113350.4|113325.4|113350.4|113325.4|113339.8|113314.8|18
1738664950000|2025-02-04 10:29:10|113348.9|113323.9|113356.6|113331.6|113357.8|113332.8|113348.9|113323.9|20
1738664960000|2025-02-04 10:29:20|113357.8|113332.8|113361.1|113336.1|113365.3|113340.3|113357.8|113332.8|24
1738664970000|2025-02-04 10:29:30|113361.8|113336.8|113365.7|113340.7|113367.8|113342.8|113361.8|113336.8|24
1738664980000|2025-02-04 10:29:40|113365.1|113340.1|113367.8|113342.8|113375.7|113350.7|113365|113340|28
1738664990000|2025-02-04 10:29:50|113367|113342|113367.3|113342.3|113368.1|113343.1|113362.5|113337.5|24
1738665000000|2025-02-04 10:30:00|113368.1|113343.1|113366.8|113341.8|113368.4|113343.4|113362.5|113337.5|15
1738665010000|2025-02-04 10:30:10|113367.1|113342.1|113369.8|113344.8|113371|113346|113363.8|113338.8|16
1738665020000|2025-02-04 10:30:20|113370.5|113345.5|113384.5|113359.5|113387.8|113362.8|113370.5|113345.5|20
1738665030000|2025-02-04 10:30:30|113386.1|113361.1|113383.3|113358.3|113388.4|113363.4|113381.2|113356.2|19
1738665040000|2025-02-04 10:30:40|113382.6|113357.6|113386.2|113361.2|113389.5|113364.5|113381|113356|27
1738665050000|2025-02-04 10:30:50|113387.7|113362.7|113381.3|113356.3|113387.7|113362.7|113375.9|113350.9|20
1738665060000|2025-02-04 10:31:00|113381.6|113356.6|113380.6|113355.6|113390.1|113365.1|113380|113355|32
1738665070000|2025-02-04 10:31:10|113381.2|113356.2|113381.8|113356.8|113389.7|113364.7|113376.6|113351.6|23
1738665080000|2025-02-04 10:31:20|113380.1|113355.1|113381.2|113356.2|113381.8|113356.8|113379.2|113354.2|21
1738665090000|2025-02-04 10:31:30|113381.8|113356.8|113380.5|113355.5|113382.5|113357.5|113378.7|113353.7|15
1738665100000|2025-02-04 10:31:40|113380.4|113355.4|113397.3|113372.3|113397.3|113372.3|113380.4|113355.4|22
1738665110000|2025-02-04 10:31:50|113394.4|113369.4|113393|113368|113398.7|113373.7|113391.7|113366.7|22
1738665120000|2025-02-04 10:32:00|113393.6|113368.6|113397.6|113372.6|113397.6|113372.6|113391.6|113366.6|25
1738665130000|2025-02-04 10:32:10|113397.8|113372.8|113409.1|113384.1|113409.1|113384.1|113396.9|113371.9|15
1738665140000|2025-02-04 10:32:20|113409.5|113384.5|113393|113368|113413.7|113388.7|113393|113368|24
1738665150000|2025-02-04 10:32:30|113395.9|113370.9|113398|113373|113398.8|113373.8|113394.7|113369.7|21
1738665160000|2025-02-04 10:32:40|113398.7|113373.7|113403.7|113378.7|113403.7|113378.7|113397.5|113372.5|16
1738665170000|2025-02-04 10:32:50|113403|113378|113410.5|113385.5|113411|113386|113403|113378|23
1738665180000|2025-02-04 10:33:00|113411.7|113386.7|113416.4|113391.4|113419.7|113394.7|113411.7|113386.7|24
1738665190000|2025-02-04 10:33:10|113413.5|113388.5|113408.5|113383.5|113413.5|113388.5|113407.9|113382.9|9
1738665200000|2025-02-04 10:33:20|113408.8|113383.8|113414|113389|113415.1|113390.1|113405.1|113380.1|19
1738665210000|2025-02-04 10:33:30|113414.6|113389.6|113419.6|113394.6|113420.7|113395.7|113414.6|113389.6|21
1738665220000|2025-02-04 10:33:40|113420|113395|113423|113398|113426|113401|113420|113395|21
1738665230000|2025-02-04 10:33:50|113422.3|113397.3|113422.6|113397.6|113422.7|113397.7|113422.1|113397.1|5
1738665240000|2025-02-04 10:34:00|113422.7|113397.7|113421.9|113396.9|113423.2|113398.2|113421.9|113396.9|7
1738665250000|2025-02-04 10:34:10|113422.1|113397.1|113428.8|113403.8|113430|113405|113422.1|113397.1|17
1738665260000|2025-02-04 10:34:20|113429.5|113404.5|113433|113408|113434.2|113409.2|113426.4|113401.4|30
1738665270000|2025-02-04 10:34:30|113432.4|113407.4|113420.3|113395.3|113432.4|113407.4|113419.1|113394.1|21
1738665280000|2025-02-04 10:34:40|113419.4|113394.4|113426.4|113401.4|113431.8|113406.8|113419.4|113394.4|21
1738665290000|2025-02-04 10:34:50|113426.9|113401.9|113419.8|113394.8|113427.3|113402.3|113419.3|113394.3|11
1738665300000|2025-02-04 10:35:00|113423.1|113398.1|113405.5|113380.5|113423.1|113398.1|113405.5|113380.5|35
1738665310000|2025-02-04 10:35:10|113404.8|113379.8|113412.7|113387.7|113412.7|113387.7|113401|113376|19
1738665320000|2025-02-04 10:35:20|113413.4|113388.4|113412.2|113387.2|113413.4|113388.4|113405.2|113380.2|22
1738665330000|2025-02-04 10:35:30|113411.3|113386.3|113410.4|113385.4|113411.9|113386.9|113409.9|113384.9|12
1738665340000|2025-02-04 10:35:40|113410.7|113385.7|113415.2|113390.2|113415.2|113390.2|113410.4|113385.4|13
1738665350000|2025-02-04 10:35:50|113414.5|113389.5|113410.9|113385.9|113414.5|113389.5|113410.9|113385.9|7
1738665360000|2025-02-04 10:36:00|113410.8|113385.8|113404.4|113379.4|113413.6|113388.6|113403.8|113378.8|19
1738665370000|2025-02-04 10:36:10|113404.3|113379.3|113414.9|113389.9|113415|113390|113403.5|113378.5|19
1738665380000|2025-02-04 10:36:20|113414.8|113389.8|113421.3|113396.3|113421.8|113396.8|113413.4|113388.4|15
1738665390000|2025-02-04 10:36:30|113420.6|113395.6|113420.8|113395.8|113426.1|113401.1|113415.7|113390.7|23
1738665400000|2025-02-04 10:36:40|113419|113394|113418.4|113393.4|113420.1|113395.1|113418.4|113393.4|11
1738665410000|2025-02-04 10:36:50|113418.1|113393.1|113420.7|113395.7|113425.3|113400.3|113416.8|113391.8|14
1738665420000|2025-02-04 10:37:00|113419.2|113394.2|113429.2|113404.2|113430.2|113405.2|113417.7|113392.7|28
1738665430000|2025-02-04 10:37:10|113428.6|113403.6|113420.6|113395.6|113428.6|113403.6|113420.6|113395.6|11
1738665440000|2025-02-04 10:37:20|113417.4|113392.4|113401.6|113376.6|113417.4|113392.4|113400.6|113375.6|23
1738665450000|2025-02-04 10:37:30|113401.1|113376.1|113398.9|113373.9|113405.1|113380.1|113398.4|113373.4|18
1738665460000|2025-02-04 10:37:40|113399.4|113374.4|113412.7|113387.7|113415.7|113390.7|113399.4|113374.4|24
1738665470000|2025-02-04 10:37:50|113411.9|113386.9|113414.5|113389.5|113418|113393|113411.1|113386.1|17
1738665480000|2025-02-04 10:38:00|113414.6|113389.6|113416.3|113391.3|113417.1|113392.1|113414.6|113389.6|12
1738665490000|2025-02-04 10:38:10|113416.8|113391.8|113416.8|113391.8|113425.1|113400.1|113415.7|113390.7|21
1738665500000|2025-02-04 10:38:20|113417.6|113392.6|113427.7|113402.7|113428|113403|113416.8|113391.8|15
1738665510000|2025-02-04 10:38:30|113427.1|113402.1|113424.7|113399.7|113427.1|113402.1|113424.6|113399.6|13
1738665520000|2025-02-04 10:38:40|113425.3|113400.3|113429|113404|113431.8|113406.8|113424.7|113399.7|18
1738665530000|2025-02-04 10:38:50|113428.3|113403.3|113425.4|113400.4|113428.4|113403.4|113423.1|113398.1|32
1738665540000|2025-02-04 10:39:00|113424.9|113399.9|113431.1|113406.1|113433.9|113408.9|113422.5|113397.5|31
1738665550000|2025-02-04 10:39:10|113430.4|113405.4|113436.2|113411.2|113436.2|113411.2|113430.4|113405.4|33
1738665560000|2025-02-04 10:39:20|113438.2|113413.2|113426.3|113401.3|113441.4|113416.4|113426.3|113401.3|19
1738665570000|2025-02-04 10:39:30|113426.9|113401.9|113424.9|113399.9|113428.2|113403.2|113424.1|113399.1|13
1738665580000|2025-02-04 10:39:40|113425.1|113400.1|113427.7|113402.7|113427.8|113402.8|113422.7|113397.7|8
1738665590000|2025-02-04 10:39:50|113427.2|113402.2|113418.6|113393.6|113428.8|113403.8|113417.4|113392.4|19
1738665600000|2025-02-04 10:40:00|113418|113393|113413|113388|113418|113393|113410.5|113385.5|23
1738665610000|2025-02-04 10:40:10|113413.5|113388.5|113418.4|113393.4|113424.6|113399.6|113413.5|113388.5|22
1738665620000|2025-02-04 10:40:20|113415.6|113390.6|113422.4|113397.4|113424.5|113399.5|113415.6|113390.6|13
1738665630000|2025-02-04 10:40:30|113425.9|113400.9|113429.1|113404.1|113430.8|113405.8|113424.6|113399.6|13
1738665640000|2025-02-04 10:40:40|113430|113405|113430.1|113405.1|113433.8|113408.8|113429.9|113404.9|13
1738665650000|2025-02-04 10:40:50|113426.9|113401.9|113424|113399|113429.7|113404.7|113424|113399|17
1738665660000|2025-02-04 10:41:00|113422.7|113397.7|113425.9|113400.9|113426.8|113401.8|113420.8|113395.8|14
1738665670000|2025-02-04 10:41:10|113424.2|113399.2|113433.5|113408.5|113436|113411|113424.2|113399.2|16
1738665680000|2025-02-04 10:41:20|113433.1|113408.1|113430.6|113405.6|113433.1|113408.1|113430.5|113405.5|19
1738665690000|2025-02-04 10:41:30|113431.2|113406.2|113427.2|113402.2|113433.2|113408.2|113427.2|113402.2|12
1738665700000|2025-02-04 10:41:40|113426.3|113401.3|113433.6|113408.6|113434.5|113409.5|113420.6|113395.6|26
1738665710000|2025-02-04 10:41:50|113433|113408|113428.7|113403.7|113433|113408|113425|113400|14
1738665720000|2025-02-04 10:42:00|113431.4|113406.4|113432.9|113407.9|113434.2|113409.2|113431|113406|10
1738665730000|2025-02-04 10:42:10|113433.7|113408.7|113424.8|113399.8|113438.1|113413.1|113424.1|113399.1|23
1738665740000|2025-02-04 10:42:20|113425.6|113400.6|113423.9|113398.9|113427.8|113402.8|113423.9|113398.9|12
1738665750000|2025-02-04 10:42:30|113423.1|113398.1|113415.5|113390.5|113423.1|113398.1|113415|113390|9
1738665760000|2025-02-04 10:42:40|113414.8|113389.8|113412.7|113387.7|113415.1|113390.1|113411.8|113386.8|9
1738665770000|2025-02-04 10:42:50|113413.9|113388.9|113410.1|113385.1|113414.6|113389.6|113407.6|113382.6|17
1738665780000|2025-02-04 10:43:00|113411|113386|113399.9|113374.9|113413|113388|113399.9|113374.9|19
1738665790000|2025-02-04 10:43:10|113400.5|113375.5|113390.6|113365.6|113401|113376|113390|113365|23
1738665800000|2025-02-04 10:43:20|113390.1|113365.1|113380.4|113355.4|113390.1|113365.1|113380.4|113355.4|14
1738665810000|2025-02-04 10:43:30|113380.9|113355.9|113386.2|113361.2|113388|113363|113380.9|113355.9|9
1738665820000|2025-02-04 10:43:40|113385.3|113360.3|113387.8|113362.8|113389.9|113364.9|113382.2|113357.2|23
1738665830000|2025-02-04 10:43:50|113388.6|113363.6|113390.3|113365.3|113391.9|113366.9|113387.8|113362.8|10
1738665840000|2025-02-04 10:44:00|113390.9|113365.9|113393|113368|113395.2|113370.2|113390.5|113365.5|19
1738665850000|2025-02-04 10:44:10|113400|113375|113387.3|113362.3|113400|113375|113387.3|113362.3|10
1738665860000|2025-02-04 10:44:20|113387.1|113362.1|113385.1|113360.1|113388.2|113363.2|113385.1|113360.1|7
1738665870000|2025-02-04 10:44:30|113384.6|113359.6|113389.9|113364.9|113390.9|113365.9|113382.4|113357.4|17
1738665880000|2025-02-04 10:44:40|113389.8|113364.8|113389.1|113364.1|113389.8|113364.8|113389.1|113364.1|9
1738665890000|2025-02-04 10:44:50|113388.5|113363.5|113379.2|113354.2|113389.6|113364.6|113379.2|113354.2|10
1738665900000|2025-02-04 10:45:00|113378.3|113353.3|113388.9|113363.9|113388.9|113363.9|113378.3|113353.3|11
1738665910000|2025-02-04 10:45:10|113391.2|113366.2|113391.9|113366.9|113391.9|113366.9|113391.2|113366.2|3
1738665920000|2025-02-04 10:45:20|113391.3|113366.3|113380.1|113355.1|113391.3|113366.3|113380.1|113355.1|9
1738665930000|2025-02-04 10:45:30|113380.3|113355.3|113380.5|113355.5|113380.5|113355.5|113379.8|113354.8|5
1738665940000|2025-02-04 10:45:40|113379.8|113354.8|113375.7|113350.7|113379.8|113354.8|113370.4|113345.4|21
1738665950000|2025-02-04 10:45:50|113376.2|113351.2|113380.2|113355.2|113381.8|113356.8|113376.2|113351.2|13
1738665960000|2025-02-04 10:46:00|113379.6|113354.6|113381|113356|113383.3|113358.3|113378.2|113353.2|8
1738665970000|2025-02-04 10:46:10|113381.6|113356.6|113378.2|113353.2|113381.6|113356.6|113377.7|113352.7|10
1738665980000|2025-02-04 10:46:20|113378.7|113353.7|113377.6|113352.6|113379.8|113354.8|113377.6|113352.6|14
1738665990000|2025-02-04 10:46:30|113378.1|113353.1|113382.6|113357.6|113383.2|113358.2|113378.1|113353.1|5
1738666000000|2025-02-04 10:46:40|113382.3|113357.3|113382.1|113357.1|113383.2|113358.2|113382.1|113357.1|8
1738666010000|2025-02-04 10:46:50|113381.5|113356.5|113378.7|113353.7|113381.5|113356.5|113378.7|113353.7|6
1738666020000|2025-02-04 10:47:00|113379.2|113354.2|113383.9|113358.9|113385.9|113360.9|113377.8|113352.8|12
1738666030000|2025-02-04 10:47:10|113384.6|113359.6|113373.7|113348.7|113385.8|113360.8|113372.2|113347.2|18
1738666040000|2025-02-04 10:47:20|113373.4|113348.4|113365.6|113340.6|113373.4|113348.4|113364.7|113339.7|13
1738666050000|2025-02-04 10:47:30|113365.5|113340.5|113369.5|113344.5|113369.5|113344.5|113365.5|113340.5|7
1738666060000|2025-02-04 10:47:40|113370.2|113345.2|113372.3|113347.3|113374|113349|113370.2|113345.2|9
1738666070000|2025-02-04 10:47:50|113371.2|113346.2|113369.6|113344.6|113371.8|113346.8|113368.8|113343.8|5
1738666080000|2025-02-04 10:48:00|113369.7|113344.7|113381.9|113356.9|113382.2|113357.2|113369.7|113344.7|17
1738666090000|2025-02-04 10:48:10|113382.4|113357.4|113393.5|113368.5|113393.7|113368.7|113382.4|113357.4|12
1738666100000|2025-02-04 10:48:20|113392.8|113367.8|113393.4|113368.4|113397.3|113372.3|113392.3|113367.3|11
1738666110000|2025-02-04 10:48:30|113393.9|113368.9|113394|113369|113396.6|113371.6|113393.9|113368.9|9
1738666120000|2025-02-04 10:48:40|113394.5|113369.5|113385|113360|113394.5|113369.5|113385|113360|10
1738666130000|2025-02-04 10:48:50|113384.6|113359.6|113384.1|113359.1|113385.1|113360.1|113384.1|113359.1|3
1738666140000|2025-02-04 10:49:00|113383.7|113358.7|113384.1|113359.1|113384.1|113359.1|113382.7|113357.7|8
1738666150000|2025-02-04 10:49:10|113384.7|113359.7|113385.2|113360.2|113385.2|113360.2|113384.7|113359.7|4
1738666160000|2025-02-04 10:49:20|113384.7|113359.7|113386.5|113361.5|113386.7|113361.7|113384.7|113359.7|8
1738666170000|2025-02-04 10:49:30|113385.8|113360.8|113378.8|113353.8|113385.8|113360.8|113377.5|113352.5|26
1738666180000|2025-02-04 10:49:40|113378|113353|113377.1|113352.1|113378|113353|113376.5|113351.5|6
1738666190000|2025-02-04 10:49:50|113376.4|113351.4|113376.4|113351.4|113376.4|113351.4|113376.4|113351.4|1
1738666210000|2025-02-04 10:50:10|113374.3|113349.3|113368.4|113343.4|113378.6|113353.6|113368.4|113343.4|14
1738666220000|2025-02-04 10:50:20|113367.9|113342.9|113367.6|113342.6|113368.1|113343.1|113367.6|113342.6|6
1738666230000|2025-02-04 10:50:30|113368.1|113343.1|113366.5|113341.5|113372.6|113347.6|113365.8|113340.8|24
1738666240000|2025-02-04 10:50:40|113366.4|113341.4|113370.1|113345.1|113370.7|113345.7|113366.4|113341.4|7
1738666250000|2025-02-04 10:50:50|113369.6|113344.6|113364.2|113339.2|113369.6|113344.6|113363.5|113338.5|12
1738666260000|2025-02-04 10:51:00|113365.2|113340.2|113367.5|113342.5|113367.5|113342.5|113365.2|113340.2|9
1738666270000|2025-02-04 10:51:10|113368.2|113343.2|113368.2|113343.2|113369.5|113344.5|113368.2|113343.2|6
1738666280000|2025-02-04 10:51:20|113369.5|113344.5|113367|113342|113370.3|113345.3|113367|113342|11
1738666290000|2025-02-04 10:51:30|113366.3|113341.3|113361.6|113336.6|113368.3|113343.3|113361.6|113336.6|13
1738666300000|2025-02-04 10:51:40|113361.5|113336.5|113362.1|113337.1|113362.1|113337.1|113361.4|113336.4|4
1738666310000|2025-02-04 10:51:50|113358.8|113333.8|113359|113334|113359|113334|113358.2|113333.2|3
1738666320000|2025-02-04 10:52:00|113358.1|113333.1|113358.7|113333.7|113360|113335|113350.3|113325.3|16
1738666330000|2025-02-04 10:52:10|113357.9|113332.9|113347.3|113322.3|113357.9|113332.9|113341.7|113316.7|20
1738666340000|2025-02-04 10:52:20|113349.1|113324.1|113352.5|113327.5|113353.7|113328.7|113348.4|113323.4|24
1738666350000|2025-02-04 10:52:30|113351.9|113326.9|113359.3|113334.3|113359.5|113334.5|113351.9|113326.9|16
1738666360000|2025-02-04 10:52:40|113355.7|113330.7|113356.1|113331.1|113356.1|113331.1|113355.3|113330.3|9
1738666370000|2025-02-04 10:52:50|113356.8|113331.8|113359.3|113334.3|113361.6|113336.6|113356.8|113331.8|9
1738666380000|2025-02-04 10:53:00|113359.1|113334.1|113352.8|113327.8|113359.1|113334.1|113350.2|113325.2|17
1738666390000|2025-02-04 10:53:10|113353.5|113328.5|113351.3|113326.3|113356.6|113331.6|113348|113323|17
1738666400000|2025-02-04 10:53:20|113352|113327|113347.5|113322.5|113352.5|113327.5|113347.5|113322.5|8
1738666410000|2025-02-04 10:53:30|113346.8|113321.8|113343.9|113318.9|113348.9|113323.9|113341.2|113316.2|17
1738666420000|2025-02-04 10:53:40|113343.2|113318.2|113353.6|113328.6|113356.4|113331.4|113340.4|113315.4|14
1738666430000|2025-02-04 10:53:50|113354.6|113329.6|113358|113333|113358.4|113333.4|113354.6|113329.6|6
1738666440000|2025-02-04 10:54:00|113358.4|113333.4|113353.1|113328.1|113358.6|113333.6|113353.1|113328.1|10
1738666450000|2025-02-04 10:54:10|113352.2|113327.2|113351.3|113326.3|113352.2|113327.2|113348.8|113323.8|8
1738666460000|2025-02-04 10:54:20|113352.1|113327.1|113349.9|113324.9|113354.4|113329.4|113346.1|113321.1|30
1738666470000|2025-02-04 10:54:30|113346.2|113321.2|113344.2|113319.2|113346.9|113321.9|113340.1|113315.1|31
1738666480000|2025-02-04 10:54:40|113343.4|113318.4|113341.4|113316.4|113343.4|113318.4|113338.7|113313.7|8
1738666490000|2025-02-04 10:54:50|113342.3|113317.3|113343.2|113318.2|113343.2|113318.2|113342.1|113317.1|9
1738666500000|2025-02-04 10:55:00|113344.3|113319.3|113358.1|113333.1|113358.5|113333.5|113344.3|113319.3|21
1738666510000|2025-02-04 10:55:10|113358.7|113333.7|113360.4|113335.4|113360.4|113335.4|113356.7|113331.7|14
1738666520000|2025-02-04 10:55:20|113359.9|113334.9|113363.3|113338.3|113365.8|113340.8|113359.8|113334.8|21
1738666530000|2025-02-04 10:55:30|113362.7|113337.7|113358.2|113333.2|113363.7|113338.7|113358.1|113333.1|15
1738666540000|2025-02-04 10:55:40|113358.9|113333.9|113353.4|113328.4|113358.9|113333.9|113352.3|113327.3|14
1738666550000|2025-02-04 10:55:50|113354|113329|113355.5|113330.5|113358.1|113333.1|113353.6|113328.6|11
1738666560000|2025-02-04 10:56:00|113354.8|113329.8|113346.6|113321.6|113354.8|113329.8|113344.5|113319.5|15
1738666570000|2025-02-04 10:56:10|113347.1|113322.1|113342.5|113317.5|113347.1|113322.1|113341.6|113316.6|24
1738666580000|2025-02-04 10:56:20|113343|113318|113343.1|113318.1|113347.7|113322.7|113339|113314|27
1738666590000|2025-02-04 10:56:30|113343.6|113318.6|113343.3|113318.3|113347.8|113322.8|113343|113318|15
1738666600000|2025-02-04 10:56:40|113342.7|113317.7|113338.6|113313.6|113342.7|113317.7|113334.1|113309.1|19
1738666610000|2025-02-04 10:56:50|113337.6|113312.6|113337.4|113312.4|113340.4|113315.4|113336.8|113311.8|19
1738666620000|2025-02-04 10:57:00|113338.6|113313.6|113337.2|113312.2|113341|113316|113336.4|113311.4|21
1738666630000|2025-02-04 10:57:10|113336.5|113311.5|113336.3|113311.3|113339.3|113314.3|113336.3|113311.3|12
1738666640000|2025-02-04 10:57:20|113335.1|113310.1|113330|113305|113336.8|113311.8|113329.3|113304.3|14
1738666650000|2025-02-04 10:57:30|113330.6|113305.6|113326|113301|113334.9|113309.9|113325.7|113300.7|16
1738666660000|2025-02-04 10:57:40|113325.3|113300.3|113325.6|113300.6|113326.4|113301.4|113325.3|113300.3|8
1738666670000|2025-02-04 10:57:50|113324.3|113299.3|113320.1|113295.1|113324.3|113299.3|113318.6|113293.6|23
1738666680000|2025-02-04 10:58:00|113319.7|113294.7|113317|113292|113330.5|113305.5|113317|113292|27
1738666690000|2025-02-04 10:58:10|113320|113295|113333.3|113283.3|113336.4|113299.4|113319.4|113283.3|24
1738666700000|2025-02-04 10:58:20|113334.3|113284.3|113346.5|113296.5|113350.2|113300.2|113332|113282|32
1738666710000|2025-02-04 10:58:30|113347.9|113297.9|113344.5|113294.5|113347.9|113297.9|113344|113294|15
1738666720000|2025-02-04 10:58:40|113343.3|113293.3|113343.5|113293.5|113345.1|113295.1|113340.8|113290.8|21
1738666730000|2025-02-04 10:58:50|113341.7|113291.7|113338.1|113288.1|113343.7|113293.7|113336.1|113286.1|18
1738666740000|2025-02-04 10:59:00|113339.2|113289.2|113346.2|113296.2|113350.3|113300.3|113339.2|113289.2|23
1738666750000|2025-02-04 10:59:10|113345.5|113295.5|113343.9|113293.9|113347.2|113297.2|113343.9|113293.9|9
1738666760000|2025-02-04 10:59:20|113344.1|113294.1|113344.8|113294.8|113344.8|113294.8|113344.1|113294.1|4
1738666770000|2025-02-04 10:59:30|113344.7|113294.7|113341.9|113291.9|113344.8|113308.1|113331.9|113286.8|17
1738666780000|2025-02-04 10:59:40|113340.5|113290.5|113340.9|113290.9|113345.3|113295.3|113339.4|113289.4|24
1738666790000|2025-02-04 10:59:50|113341.7|113291.7|113338.9|113288.9|113344.7|113294.7|113338.9|113288.9|15
1738666800000|2025-02-04 11:00:00|113338.4|113288.4|113345.4|113295.4|113346|113296|113336.9|113286.9|19
1738666810000|2025-02-04 11:00:10|113346.4|113296.4|113342.1|113292.1|113347.3|113297.3|113340.9|113290.9|7
1738666820000|2025-02-04 11:00:20|113342.4|113292.4|113342.5|113292.5|113343.6|113293.6|113342.4|113292.4|6
1738666830000|2025-02-04 11:00:30|113341.9|113291.9|113350.2|113300.2|113354|113314.4|113334.1|113291.9|33
1738666840000|2025-02-04 11:00:40|113350.1|113300.1|113336.5|113311.5|113353.7|113316.2|113335.7|113300.1|16
1738666850000|2025-02-04 11:00:50|113337.2|113312.2|113337.4|113312.4|113341|113316|113337.2|113312.2|11
1738666860000|2025-02-04 11:01:00|113337.3|113312.3|113341.8|113316.8|113341.8|113316.8|113337.3|113312.3|11
1738666870000|2025-02-04 11:01:10|113344.3|113319.3|113339.8|113314.8|113344.3|113319.3|113339.8|113314.8|6
1738666880000|2025-02-04 11:01:20|113338.8|113313.8|113339.2|113314.2|113340.5|113315.5|113333.9|113308.9|12
1738666890000|2025-02-04 11:01:30|113340.1|113315.1|113336.7|113311.7|113340.1|113315.1|113332.8|113307.8|18
1738666900000|2025-02-04 11:01:40|113337.7|113312.7|113339.5|113314.5|113339.6|113314.6|113336|113311|18
1738666910000|2025-02-04 11:01:50|113340.5|113315.5|113339.6|113314.6|113344.2|113319.2|113339.6|113314.6|7
1738666920000|2025-02-04 11:02:00|113339.4|113314.4|113342.7|113317.7|113343.4|113318.4|113337.3|113312.3|16
1738666930000|2025-02-04 11:02:10|113339.7|113314.7|113339.7|113314.7|113344.2|113315.5|113323.1|113289.2|27
1738666940000|2025-02-04 11:02:20|113338.1|113313.1|113348.5|113323.5|113350.4|113325.4|113338.1|113313.1|28
1738666950000|2025-02-04 11:02:30|113348.3|113323.3|113350.8|113325.8|113353.2|113328.2|113346.4|113321.4|16
1738666960000|2025-02-04 11:02:40|113349.9|113324.9|113355.4|113305.4|113361.7|113325.8|113349.9|113303.6|23
1738666970000|2025-02-04 11:02:50|113356.1|113306.1|113344.1|113319.1|113356.1|113320.6|113342.5|113305.9|22
1738666980000|2025-02-04 11:03:00|113345.4|113320.4|113352|113327|113355.2|113330.2|113344.1|113319.1|22
1738666990000|2025-02-04 11:03:10|113351.8|113326.8|113349.9|113324.9|113352.2|113327.2|113342.7|113317.7|17
1738667000000|2025-02-04 11:03:20|113350|113325|113356.5|113331.5|113358.6|113333.6|113350|113325|29
1738667010000|2025-02-04 11:03:30|113357.7|113332.7|113358.4|113333.4|113361.3|113336.3|113355.2|113330.2|15
1738667020000|2025-02-04 11:03:40|113357.6|113332.6|113358.5|113333.5|113359.2|113334.2|113357.6|113332.6|7
1738667030000|2025-02-04 11:03:50|113358.4|113333.4|113371.3|113346.3|113373.6|113348.6|113356.5|113331.5|36
1738667040000|2025-02-04 11:04:00|113371.9|113346.9|113379.6|113354.6|113381|113356|113371.9|113346.9|19
1738667050000|2025-02-04 11:04:10|113379.8|113354.8|113377.3|113352.3|113384.8|113359.8|113375.6|113350.6|17
1738667060000|2025-02-04 11:04:20|113376.3|113351.3|113380.1|113355.1|113383.5|113358.5|113374.9|113349.9|22
1738667070000|2025-02-04 11:04:30|113380.8|113355.8|113381.4|113356.4|113383.9|113358.9|113377.9|113352.9|20
1738667080000|2025-02-04 11:04:40|113381.5|113356.5|113376.5|113351.5|113381.5|113356.5|113372.9|113347.9|15
1738667090000|2025-02-04 11:04:50|113380.1|113355.1|113383.3|113358.3|113386.3|113361.3|113379.7|113354.7|26
1738667100000|2025-02-04 11:05:00|113383.8|113358.8|113390.5|113365.5|113392.9|113367.9|113383.8|113358.8|39
1738667110000|2025-02-04 11:05:10|113389.5|113364.5|113385.2|113360.2|113389.5|113364.5|113380.8|113355.8|17
1738667120000|2025-02-04 11:05:20|113385.9|113360.9|113385.5|113360.5|113388|113363|113380|113355|18
1738667130000|2025-02-04 11:05:30|113384.4|113359.4|113382.4|113357.4|113390.3|113365.3|113382.4|113357.4|20
1738667140000|2025-02-04 11:05:40|113383.1|113358.1|113378.6|113353.6|113387.5|113362.5|113378.6|113353.6|20
1738667150000|2025-02-04 11:05:50|113373.4|113348.4|113381.2|113356.2|113382|113357|113373.4|113348.4|19
1738667160000|2025-02-04 11:06:00|113383.7|113358.7|113386.9|113361.9|113396.6|113371.6|113383.7|113358.7|31
1738667170000|2025-02-04 11:06:10|113385.9|113360.9|113397.5|113372.5|113397.8|113372.8|113385.9|113360.9|20
1738667180000|2025-02-04 11:06:20|113396.9|113371.9|113380.9|113355.9|113401|113376|113379.8|113354.8|38
1738667190000|2025-02-04 11:06:30|113381.4|113356.4|113385.5|113360.5|113388.3|113363.3|113379.2|113354.2|29
1738667200000|2025-02-04 11:06:40|113386.4|113361.4|113391.8|113366.8|113392.5|113367.5|113386|113361|17
1738667210000|2025-02-04 11:06:50|113392.3|113367.3|113391.4|113366.4|113392.3|113367.3|113390.8|113365.8|13
1738667220000|2025-02-04 11:07:00|113391.5|113366.5|113383.8|113358.8|113391.6|113366.6|113383.8|113358.8|21
1738667230000|2025-02-04 11:07:10|113382.6|113357.6|113384.6|113359.6|113385.4|113360.4|113380.1|113355.1|19
1738667240000|2025-02-04 11:07:20|113384.7|113359.7|113383.7|113358.7|113384.9|113359.9|113383.7|113358.7|4
1738667250000|2025-02-04 11:07:30|113383.6|113358.6|113384|113359|113389.1|113364.1|113383.3|113358.3|16
1738667260000|2025-02-04 11:07:40|113383.8|113358.8|113379.1|113354.1|113386.3|113361.3|113379.1|113354.1|11
1738667270000|2025-02-04 11:07:50|113378.6|113353.6|113375.6|113350.6|113378.6|113353.6|113370.7|113345.7|22
1738667280000|2025-02-04 11:08:00|113375|113350|113356.3|113331.3|113375|113350|113348.5|113323.5|29
1738667290000|2025-02-04 11:08:10|113356.1|113331.1|113356.9|113331.9|113357.1|113332.1|113353.3|113328.3|12
1738667300000|2025-02-04 11:08:20|113356.8|113331.8|113356.6|113331.6|113359.1|113334.1|113356|113331|15
1738667310000|2025-02-04 11:08:30|113356|113331|113364.1|113339.1|113364.9|113339.9|113356|113331|20
1738667320000|2025-02-04 11:08:40|113364.7|113339.7|113363.9|113338.9|113367.8|113342.8|113363.2|113338.2|18
1738667330000|2025-02-04 11:08:50|113364.4|113339.4|113366.9|113341.9|113368.6|113343.6|113364.4|113339.4|13
1738667340000|2025-02-04 11:09:00|113366.8|113341.8|113366.5|113341.5|113367|113342|113366.5|113341.5|10
1738667350000|2025-02-04 11:09:10|113367.5|113342.5|113374.5|113349.5|113374.5|113349.5|113365.6|113340.6|13
1738667360000|2025-02-04 11:09:20|113374.7|113349.7|113382.8|113357.8|113382.8|113357.8|113374.1|113349.1|7
1738667370000|2025-02-04 11:09:30|113382.1|113357.1|113381.8|113356.8|113382.8|113357.8|113380.2|113355.2|11
1738667380000|2025-02-04 11:09:40|113381.3|113356.3|113395.8|113370.8|113398.9|113373.9|113381|113356|23
1738667390000|2025-02-04 11:09:50|113394.9|113369.9|113394.3|113369.3|113397.5|113372.5|113393.7|113368.7|21
1738667400000|2025-02-04 11:10:00|113396.8|113371.8|113396.4|113371.4|113399.4|113374.4|113393.2|113368.2|19
1738667410000|2025-02-04 11:10:10|113395.7|113370.7|113401.4|113376.4|113401.4|113376.4|113394.9|113369.9|14
1738667420000|2025-02-04 11:10:20|113403.4|113378.4|113399.4|113374.4|113403.4|113378.4|113399.3|113374.3|15
1738667430000|2025-02-04 11:10:30|113400|113375|113401.7|113376.7|113401.7|113376.7|113399.3|113374.3|7
1738667440000|2025-02-04 11:10:40|113402.3|113377.3|113402.2|113377.2|113403.2|113378.2|113401.7|113376.7|8
1738667450000|2025-02-04 11:10:50|113402.4|113377.4|113404.7|113379.7|113405.4|113380.4|113399.3|113374.3|28
1738667460000|2025-02-04 11:11:00|113405|113380|113406.5|113381.5|113406.5|113381.5|113403.6|113378.6|8
1738667470000|2025-02-04 11:11:10|113405.9|113380.9|113404.6|113379.6|113405.9|113380.9|113402.8|113377.8|15
1738667480000|2025-02-04 11:11:20|113403.7|113378.7|113400|113375|113407|113382|113400|113375|21
1738667490000|2025-02-04 11:11:30|113399.6|113374.6|113406.4|113381.4|113407.5|113382.5|113398|113373|23
1738667500000|2025-02-04 11:11:40|113407.1|113382.1|113403.1|113378.1|113408.7|113383.7|113402.4|113377.4|19
1738667510000|2025-02-04 11:11:50|113402.2|113377.2|113405.8|113380.8|113411.3|113386.3|113401.3|113376.3|25
1738667520000|2025-02-04 11:12:00|113405.2|113380.2|113398.5|113373.5|113405.2|113380.2|113394.2|113369.2|18
1738667530000|2025-02-04 11:12:10|113399.1|113374.1|113404.8|113379.8|113406.1|113381.1|113399.1|113374.1|18
1738667540000|2025-02-04 11:12:20|113404.2|113379.2|113396.5|113371.5|113404.2|113379.2|113393.3|113368.3|24
1738667550000|2025-02-04 11:12:30|113396|113371|113399.4|113374.4|113399.4|113374.4|113393.3|113368.3|12
1738667560000|2025-02-04 11:12:40|113399.5|113374.5|113400.7|113375.7|113404.3|113379.3|113395.2|113370.2|21
1738667570000|2025-02-04 11:12:50|113400.5|113375.5|113407|113382|113412|113387|113400.1|113375.1|17
1738667580000|2025-02-04 11:13:00|113409.1|113384.1|113408.5|113383.5|113411.7|113386.7|113406.4|113381.4|23
1738667590000|2025-02-04 11:13:10|113407.5|113382.5|113407|113382|113408|113383|113406.7|113381.7|10
1738667600000|2025-02-04 11:13:20|113408.4|113383.4|113402.4|113377.4|113412.3|113387.3|113401|113376|12
1738667610000|2025-02-04 11:13:30|113402|113377|113403.7|113378.7|113403.7|113378.7|113400.7|113375.7|12
1738667620000|2025-02-04 11:13:40|113404.4|113379.4|113407.5|113382.5|113408.9|113383.9|113404.4|113379.4|12
1738667630000|2025-02-04 11:13:50|113408|113383|113401.8|113376.8|113408|113383|113401.7|113376.7|9
1738667640000|2025-02-04 11:14:00|113401.1|113376.1|113401.8|113376.8|113403.2|113378.2|113401.1|113376.1|7
1738667650000|2025-02-04 11:14:10|113402.4|113377.4|113407.9|113382.9|113410.9|113385.9|113402.4|113377.4|19
1738667660000|2025-02-04 11:14:20|113407.7|113382.7|113412.5|113387.5|113412.5|113387.5|113407.7|113382.7|14
1738667670000|2025-02-04 11:14:30|113411.8|113386.8|113410.4|113385.4|113411.8|113386.8|113410.4|113385.4|5
1738667680000|2025-02-04 11:14:40|113409.7|113384.7|113400.6|113375.6|113409.7|113384.7|113400.6|113375.6|16
1738667690000|2025-02-04 11:14:50|113400.3|113375.3|113405.9|113380.9|113406|113381|113400|113375|7
1738667700000|2025-02-04 11:15:00|113404.9|113379.9|113415.7|113390.7|113421.3|113396.3|113404.9|113379.9|24
1738667710000|2025-02-04 11:15:10|113416.2|113391.2|113416.9|113391.9|113419|113394|113416.2|113391.2|12
1738667720000|2025-02-04 11:15:20|113416.8|113391.8|113415.3|113390.3|113416.8|113391.8|113415.3|113390.3|4
1738667730000|2025-02-04 11:15:30|113414.2|113389.2|113415.5|113390.5|113415.5|113390.5|113413.7|113388.7|7
1738667740000|2025-02-04 11:15:40|113414.7|113389.7|113408.5|113383.5|113419.8|113394.8|113400.1|113375.1|22
1738667750000|2025-02-04 11:15:50|113409.2|113384.2|113404.1|113379.1|113409.7|113384.7|113404.1|113379.1|10
1738667760000|2025-02-04 11:16:00|113404|113379|113405.1|113380.1|113406.5|113381.5|113401.9|113376.9|20
1738667770000|2025-02-04 11:16:10|113407.7|113382.7|113407.3|113382.3|113411.8|113386.8|113406.1|113381.1|13
1738667780000|2025-02-04 11:16:20|113407|113382|113402.7|113377.7|113407|113382|113400.8|113375.8|22
1738667790000|2025-02-04 11:16:30|113402|113377|113401.7|113376.7|113405.3|113380.3|113399.9|113374.9|15
1738667800000|2025-02-04 11:16:40|113401.1|113376.1|113397.6|113372.6|113403.1|113378.1|113397.6|113372.6|18
1738667810000|2025-02-04 11:16:50|113397.9|113372.9|113397.9|113372.9|113400.6|113375.6|113397|113372|19
1738667820000|2025-02-04 11:17:00|113396.6|113371.6|113402.6|113377.6|113404.5|113379.5|113396.6|113371.6|12
1738667830000|2025-02-04 11:17:10|113403.3|113378.3|113408.9|113383.9|113410.1|113385.1|113403.3|113378.3|13
1738667840000|2025-02-04 11:17:20|113409.8|113384.8|113397.5|113372.5|113413.8|113388.8|113394.5|113369.5|26
1738667850000|2025-02-04 11:17:30|113396.9|113371.9|113394.7|113369.7|113401|113376|113392|113367|36
1738667860000|2025-02-04 11:17:40|113395.4|113370.4|113405.8|113380.8|113407.2|113382.2|113395.3|113370.3|22
1738667870000|2025-02-04 11:17:50|113406.5|113381.5|113406.7|113381.7|113408.6|113383.6|113405.2|113380.2|16
1738667880000|2025-02-04 11:18:00|113405.9|113380.9|113406.1|113381.1|113408.1|113383.1|113405.4|113380.4|13
1738667890000|2025-02-04 11:18:10|113404.5|113379.5|113406.2|113381.2|113406.2|113381.2|113404.5|113379.5|6
1738667900000|2025-02-04 11:18:20|113406.4|113381.4|113422|113397|113424.9|113399.9|113406.4|113381.4|32
1738667910000|2025-02-04 11:18:30|113419.8|113394.8|113417.6|113392.6|113420.4|113395.4|113415.5|113390.5|16
1738667920000|2025-02-04 11:18:40|113417.1|113392.1|113419.5|113394.5|113419.5|113394.5|113413.5|113388.5|11
1738667930000|2025-02-04 11:18:50|113420.2|113395.2|113420.5|113395.5|113425.5|113400.5|113419.8|113394.8|9
1738667940000|2025-02-04 11:19:00|113421|113396|113427.5|113402.5|113428.7|113403.7|113418.4|113393.4|20
1738667950000|2025-02-04 11:19:10|113428.1|113403.1|113424.7|113399.7|113428.2|113403.2|113424.7|113399.7|23
1738667960000|2025-02-04 11:19:20|113424.1|113399.1|113416.7|113391.7|113424.6|113399.6|113416.7|113391.7|19
1738667970000|2025-02-04 11:19:30|113416.4|113391.4|113421.6|113396.6|113421.6|113396.6|113416.2|113391.2|11
1738667980000|2025-02-04 11:19:40|113421.5|113396.5|113409.2|113384.2|113421.5|113396.5|113404.8|113379.8|26
1738667990000|2025-02-04 11:19:50|113409.7|113384.7|113410.8|113385.8|113411.5|113386.5|113407.1|113382.1|13
1738668000000|2025-02-04 11:20:00|113411.2|113386.2|113409.2|113384.2|113419.4|113394.4|113408.2|113383.2|28
1738668010000|2025-02-04 11:20:10|113409.4|113384.4|113404.6|113379.6|113409.9|113384.9|113403.7|113378.7|14
1738668020000|2025-02-04 11:20:20|113404.3|113379.3|113410.1|113385.1|113410.1|113385.1|113403.4|113378.4|12
1738668030000|2025-02-04 11:20:30|113409.5|113384.5|113414.4|113389.4|113414.4|113389.4|113409.5|113384.5|12
1738668040000|2025-02-04 11:20:40|113414.5|113389.5|113411.8|113386.8|113415.8|113390.8|113411.8|113386.8|14
1738668050000|2025-02-04 11:20:50|113412.5|113387.5|113420.2|113395.2|113422|113397|113412.5|113387.5|13
1738668060000|2025-02-04 11:21:00|113420.1|113395.1|113420.9|113395.9|113421|113396|113418.7|113393.7|19
1738668070000|2025-02-04 11:21:10|113421.5|113396.5|113428.9|113403.9|113434.4|113409.4|113421|113396|24
1738668080000|2025-02-04 11:21:20|113430|113405|113432.8|113407.8|113432.8|113407.8|113430|113405|7
1738668090000|2025-02-04 11:21:30|113432|113407|113425.7|113400.7|113432|113407|113425.7|113400.7|11
1738668100000|2025-02-04 11:21:40|113425.8|113400.8|113418.9|113393.9|113425.9|113400.9|113418.9|113393.9|15
1738668110000|2025-02-04 11:21:50|113418.3|113393.3|113410.8|113385.8|113418.3|113393.3|113410.7|113385.7|11
1738668120000|2025-02-04 11:22:00|113410.4|113385.4|113411.4|113386.4|113411.4|113386.4|113410.4|113385.4|8
1738668130000|2025-02-04 11:22:10|113412.3|113387.3|113413.6|113388.6|113413.6|113388.6|113412.3|113387.3|6
1738668140000|2025-02-04 11:22:20|113414|113389|113408.4|113383.4|113414|113389|113406.4|113381.4|9
1738668150000|2025-02-04 11:22:30|113407.5|113382.5|113415|113390|113421.4|113396.4|113407.5|113382.5|22
1738668160000|2025-02-04 11:22:40|113414.8|113389.8|113417.7|113392.7|113417.9|113392.9|113414.8|113389.8|7
1738668170000|2025-02-04 11:22:50|113415.7|113390.7|113418.6|113393.6|113419.5|113394.5|113415.7|113390.7|11
1738668180000|2025-02-04 11:23:00|113417.9|113392.9|113420|113395|113425.2|113400.2|113417.9|113392.9|25
1738668190000|2025-02-04 11:23:10|113418.8|113393.8|113415.2|113390.2|113418.8|113393.8|113413.8|113388.8|19
1738668200000|2025-02-04 11:23:20|113415.8|113390.8|113413.7|113388.7|113417|113392|113413.7|113388.7|13
1738668210000|2025-02-04 11:23:30|113412.9|113387.9|113414.6|113389.6|113415.1|113390.1|113410.9|113385.9|12
1738668220000|2025-02-04 11:23:40|113415.4|113390.4|113414.3|113389.3|113416|113391|113409.1|113384.1|17
1738668230000|2025-02-04 11:23:50|113413.5|113388.5|113412.1|113387.1|113414.4|113389.4|113410.9|113385.9|14
1738668240000|2025-02-04 11:24:00|113410.7|113385.7|113411.4|113386.4|113411.4|113386.4|113407.2|113382.2|15
1738668250000|2025-02-04 11:24:10|113412.4|113387.4|113420.1|113395.1|113420.1|113395.1|113412.4|113387.4|14
1738668260000|2025-02-04 11:24:20|113420.3|113395.3|113416.8|113391.8|113420.3|113395.3|113415.8|113390.8|6
1738668270000|2025-02-04 11:24:30|113417.2|113392.2|113417.1|113392.1|113417.2|113392.2|113416.6|113391.6|4
1738668280000|2025-02-04 11:24:40|113417.2|113392.2|113414.5|113389.5|113419.4|113394.4|113414.3|113389.3|14
1738668290000|2025-02-04 11:24:50|113413.8|113388.8|113414.3|113389.3|113414.3|113389.3|113409.7|113384.7|16
1738668300000|2025-02-04 11:25:00|113414.9|113389.9|113421.2|113396.2|113423.6|113398.6|113414.3|113389.3|22
1738668310000|2025-02-04 11:25:10|113421.8|113396.8|113427|113402|113430.2|113405.2|113421.7|113396.7|27
1738668320000|2025-02-04 11:25:20|113426.7|113401.7|113432|113407|113434.7|113409.7|113424.9|113399.9|16
1738668330000|2025-02-04 11:25:30|113432.5|113407.5|113425.8|113400.8|113433.2|113408.2|113415.2|113390.2|29
1738668340000|2025-02-04 11:25:40|113425.9|113400.9|113425.4|113400.4|113426.1|113401.1|113419.2|113394.2|24
1738668350000|2025-02-04 11:25:50|113425.9|113400.9|113417.4|113392.4|113426.2|113401.2|113417|113392|12
1738668360000|2025-02-04 11:26:00|113416.8|113391.8|113412|113387|113418.5|113393.5|113411|113386|24
1738668370000|2025-02-04 11:26:10|113415.9|113390.9|113414.8|113389.8|113415.9|113390.9|113412.7|113387.7|14
1738668380000|2025-02-04 11:26:20|113415.3|113390.3|113414.8|113389.8|113415.9|113390.9|113414|113389|10
1738668390000|2025-02-04 11:26:30|113415.3|113390.3|113409.9|113384.9|113415.4|113390.4|113408.9|113383.9|18
1738668400000|2025-02-04 11:26:40|113410.4|113385.4|113415.3|113390.3|113415.3|113390.3|113409.2|113384.2|21
1738668410000|2025-02-04 11:26:50|113414.8|113389.8|113406.7|113381.7|113414.8|113389.8|113406.7|113381.7|15
1738668420000|2025-02-04 11:27:00|113406.6|113381.6|113405.2|113380.2|113406.6|113381.6|113401.9|113376.9|14
1738668430000|2025-02-04 11:27:10|113405.1|113380.1|113416.4|113391.4|113416.4|113391.4|113405.1|113380.1|16
1738668440000|2025-02-04 11:27:20|113414.6|113389.6|113410.7|113385.7|113415|113390|113410.4|113385.4|8
1738668450000|2025-02-04 11:27:30|113409.9|113384.9|113407.5|113382.5|113409.9|113384.9|113405.8|113380.8|19
1738668460000|2025-02-04 11:27:40|113408.8|113383.8|113405.3|113380.3|113408.8|113383.8|113404.2|113379.2|18
1738668470000|2025-02-04 11:27:50|113405.9|113380.9|113394.5|113369.5|113406.6|113381.6|113394.5|113369.5|23
1738668480000|2025-02-04 11:28:00|113393.9|113368.9|113401.5|113376.5|113403.8|113378.8|113393.4|113368.4|22
1738668490000|2025-02-04 11:28:10|113400.5|113375.5|113403.5|113378.5|113406.1|113381.1|113396.8|113371.8|23
1738668500000|2025-02-04 11:28:20|113403.6|113378.6|113404|113379|113405.1|113380.1|113401.7|113376.7|12
1738668510000|2025-02-04 11:28:30|113403.7|113378.7|113411.8|113386.8|113412.3|113387.3|113401.4|113376.4|18
1738668520000|2025-02-04 11:28:40|113411.7|113386.7|113414.2|113389.2|113415.6|113390.6|113411.7|113386.7|17
1738668530000|2025-02-04 11:28:50|113414.3|113389.3|113421.3|113396.3|113421.3|113396.3|113414.3|113389.3|13
1738668540000|2025-02-04 11:29:00|113420.9|113395.9|113422.5|113397.5|113423.5|113398.5|113418.9|113393.9|8
1738668550000|2025-02-04 11:29:10|113422.7|113397.7|113430.9|113405.9|113430.9|113405.9|113422.5|113397.5|7
1738668560000|2025-02-04 11:29:20|113431.8|113406.8|113433.2|113408.2|113435.9|113410.9|113429.6|113404.6|15
1738668570000|2025-02-04 11:29:30|113432.6|113407.6|113432.1|113407.1|113433.7|113408.7|113432.1|113407.1|10
1738668580000|2025-02-04 11:29:40|113432.8|113407.8|113445.1|113420.1|113445.3|113420.3|113432.8|113407.8|25
1738668590000|2025-02-04 11:29:50|113445.2|113420.2|113435|113410|113446|113421|113435|113410|39
1738668600000|2025-02-04 11:30:00|113435.8|113410.8|113457.2|113432.2|113457.2|113432.2|113435.8|113410.8|24
1738668610000|2025-02-04 11:30:10|113455.7|113430.7|113452.9|113427.9|113461.5|113436.5|113449.9|113424.9|33
1738668620000|2025-02-04 11:30:20|113453.8|113428.8|113461.7|113436.7|113466.2|113441.2|113451.5|113426.5|32
1738668630000|2025-02-04 11:30:30|113461.2|113436.2|113453.9|113428.9|113461.2|113436.2|113451.5|113426.5|33
1738668640000|2025-02-04 11:30:40|113454.6|113429.6|113459.7|113434.7|113466.3|113441.3|113454.6|113429.6|25
1738668650000|2025-02-04 11:30:50|113459.4|113434.4|113460.1|113435.1|113460.8|113435.8|113458.3|113433.3|13
1738668660000|2025-02-04 11:31:00|113460.2|113435.2|113469.2|113444.2|113470.2|113445.2|113453.8|113428.8|26
1738668670000|2025-02-04 11:31:10|113471.1|113446.1|113472.3|113447.3|113474.1|113449.1|113469|113444|12
1738668680000|2025-02-04 11:31:20|113473.1|113448.1|113464.1|113439.1|113473.6|113448.6|113460|113435|17
1738668690000|2025-02-04 11:31:30|113466.8|113441.8|113460.4|113435.4|113466.8|113441.8|113454.7|113429.7|22
1738668700000|2025-02-04 11:31:40|113459.7|113434.7|113468.9|113443.9|113468.9|113443.9|113459.3|113434.3|21
1738668710000|2025-02-04 11:31:50|113469.6|113444.6|113460.5|113435.5|113469.6|113444.6|113460.5|113435.5|10
1738668720000|2025-02-04 11:32:00|113461.1|113436.1|113456.3|113431.3|113461.2|113436.2|113452.1|113427.1|20
1738668730000|2025-02-04 11:32:10|113456.6|113431.6|113457.7|113432.7|113457.7|113432.7|113456.6|113431.6|8
1738668740000|2025-02-04 11:32:20|113458.2|113433.2|113453.2|113428.2|113458.8|113433.8|113452.4|113427.4|14
1738668750000|2025-02-04 11:32:30|113452.6|113427.6|113455.7|113430.7|113455.7|113430.7|113452.2|113427.2|6
1738668760000|2025-02-04 11:32:40|113455.9|113430.9|113456.2|113431.2|113456.2|113431.2|113449.1|113424.1|12
1738668770000|2025-02-04 11:32:50|113456.6|113431.6|113449.2|113424.2|113456.7|113431.7|113449.2|113424.2|13
1738668780000|2025-02-04 11:33:00|113448.5|113423.5|113457.4|113432.4|113462|113437|113445.9|113420.9|22
1738668790000|2025-02-04 11:33:10|113456.4|113431.4|113456.8|113431.8|113457.4|113432.4|113455.4|113430.4|13
1738668800000|2025-02-04 11:33:20|113455.8|113430.8|113453|113428|113457|113432|113451.8|113426.8|13
1738668810000|2025-02-04 11:33:30|113452.3|113427.3|113451.3|113426.3|113452.9|113427.9|113451.3|113426.3|8
1738668820000|2025-02-04 11:33:40|113451.9|113426.9|113461.8|113436.8|113461.8|113436.8|113451.9|113426.9|9
1738668830000|2025-02-04 11:33:50|113461.9|113436.9|113464.8|113439.8|113465.8|113440.8|113460.8|113435.8|11
1738668840000|2025-02-04 11:34:00|113463.8|113438.8|113464.9|113439.9|113465.7|113440.7|113462.5|113437.5|11
1738668850000|2025-02-04 11:34:10|113464.2|113439.2|113459.2|113434.2|113464.2|113439.2|113458.7|113433.7|19
1738668860000|2025-02-04 11:34:20|113459.8|113434.8|113455.6|113430.6|113459.8|113434.8|113455.5|113430.5|8
1738668870000|2025-02-04 11:34:30|113456.1|113431.1|113441|113416|113456.1|113431.1|113440.5|113415.5|12
1738668880000|2025-02-04 11:34:40|113440.5|113415.5|113432.7|113407.7|113443.6|113418.6|113431.2|113406.2|12
1738668890000|2025-02-04 11:34:50|113432.6|113407.6|113429.5|113404.5|113432.6|113407.6|113428.2|113403.2|15
1738668900000|2025-02-04 11:35:00|113429|113404|113443.4|113418.4|113444.3|113419.3|113428.5|113403.5|14
1738668910000|2025-02-04 11:35:10|113445.2|113420.2|113429.2|113404.2|113448.7|113423.7|113429.2|113404.2|24
1738668920000|2025-02-04 11:35:20|113429.9|113404.9|113429|113404|113429.9|113404.9|113428.2|113403.2|9
1738668930000|2025-02-04 11:35:30|113428.9|113403.9|113429.2|113404.2|113429.2|113404.2|113428|113403|10
1738668940000|2025-02-04 11:35:40|113428.3|113403.3|113430|113405|113430|113405|113427|113402|10
1738668950000|2025-02-04 11:35:50|113430.2|113405.2|113428.5|113403.5|113430.2|113405.2|113428.3|113403.3|5
1738668960000|2025-02-04 11:36:00|113428.6|113403.6|113429.7|113404.7|113429.7|113404.7|113428.6|113403.6|7
1738668970000|2025-02-04 11:36:10|113429.9|113404.9|113432.2|113407.2|113432.2|113407.2|113427.8|113402.8|11
1738668980000|2025-02-04 11:36:20|113432.4|113407.4|113428|113403|113432.4|113407.4|113428|113403|19
1738668990000|2025-02-04 11:36:30|113429|113404|113422.5|113397.5|113429|113404|113422.5|113397.5|15
1738669000000|2025-02-04 11:36:40|113422.3|113397.3|113415.6|113390.6|113422.3|113397.3|113415.1|113390.1|14
1738669010000|2025-02-04 11:36:50|113414.7|113389.7|113418.8|113393.8|113418.8|113393.8|113414.7|113389.7|14
1738669020000|2025-02-04 11:37:00|113419.7|113394.7|113422|113397|113422.2|113397.2|113419.7|113394.7|12
1738669030000|2025-02-04 11:37:10|113421.2|113396.2|113415.7|113390.7|113422|113397|113414.9|113389.9|17
1738669040000|2025-02-04 11:37:20|113415.4|113390.4|113415.3|113390.3|113415.8|113390.8|113414.8|113389.8|6
1738669050000|2025-02-04 11:37:30|113415.2|113390.2|113430|113405|113431.6|113406.6|113414.5|113389.5|24
1738669060000|2025-02-04 11:37:40|113429.8|113404.8|113429.2|113404.2|113430.6|113405.6|113428.6|113403.6|10
1738669070000|2025-02-04 11:37:50|113428.6|113403.6|113440.3|113415.3|113440.3|113415.3|113428.6|113403.6|17
1738669080000|2025-02-04 11:38:00|113441.1|113416.1|113446|113421|113450|113425|113441.1|113416.1|23
1738669090000|2025-02-04 11:38:10|113445|113420|113440.4|113415.4|113445|113420|113438.9|113413.9|9
1738669100000|2025-02-04 11:38:20|113440.3|113415.3|113439.7|113414.7|113440.3|113415.3|113434.7|113409.7|11
1738669110000|2025-02-04 11:38:30|113439.1|113414.1|113436.9|113411.9|113439.7|113414.7|113436.9|113411.9|8
1738669120000|2025-02-04 11:38:40|113437.6|113412.6|113435.9|113410.9|113440.1|113415.1|113435.9|113410.9|9
1738669130000|2025-02-04 11:38:50|113436|113411|113438|113413|113441.3|113416.3|113436|113411|10
1738669140000|2025-02-04 11:39:00|113437.4|113412.4|113441.2|113416.2|113442.3|113417.3|113429.5|113404.5|20
1738669150000|2025-02-04 11:39:10|113445.5|113420.5|113444.1|113419.1|113459.5|113434.5|113440.2|113415.2|21
1738669160000|2025-02-04 11:39:20|113443.3|113418.3|113442.1|113417.1|113443.3|113418.3|113437.3|113412.3|21
1738669170000|2025-02-04 11:39:30|113443.7|113418.7|113446.5|113421.5|113447.8|113422.8|113443.7|113418.7|12
1738669180000|2025-02-04 11:39:40|113447.3|113422.3|113449.8|113424.8|113451|113426|113447.3|113422.3|13
1738669190000|2025-02-04 11:39:50|113449.6|113424.6|113451.7|113426.7|113451.7|113426.7|113448.5|113423.5|17
1738669200000|2025-02-04 11:40:00|113452.9|113427.9|113455.9|113430.9|113463.5|113438.5|113451.2|113426.2|24
1738669210000|2025-02-04 11:40:10|113455.8|113430.8|113457.2|113432.2|113459.7|113434.7|113455.4|113430.4|12
1738669220000|2025-02-04 11:40:20|113456.7|113431.7|113456|113431|113457.3|113432.3|113452.2|113427.2|23
1738669230000|2025-02-04 11:40:30|113455.9|113430.9|113460.8|113435.8|113460.8|113435.8|113455.5|113430.5|12
1738669240000|2025-02-04 11:40:40|113460.1|113435.1|113460.6|113435.6|113461.1|113436.1|113458.4|113433.4|18
1738669250000|2025-02-04 11:40:50|113459.6|113434.6|113452.8|113427.8|113461.6|113436.6|113452.8|113427.8|19
1738669260000|2025-02-04 11:41:00|113452.4|113427.4|113453.5|113428.5|113453.5|113428.5|113450.7|113425.7|7
1738669270000|2025-02-04 11:41:10|113452.2|113427.2|113457.2|113432.2|113457.5|113432.5|113450.9|113425.9|20
1738669280000|2025-02-04 11:41:20|113456.6|113431.6|113454|113429|113457.5|113432.5|113453.2|113428.2|14
1738669290000|2025-02-04 11:41:30|113454.3|113429.3|113461.8|113436.8|113467.6|113442.6|113453.3|113428.3|22
1738669300000|2025-02-04 11:41:40|113461.7|113436.7|113458.6|113433.6|113462.6|113437.6|113458.6|113433.6|11
1738669310000|2025-02-04 11:41:50|113459.2|113434.2|113459.2|113434.2|113460.3|113435.3|113458.1|113433.1|11
1738669320000|2025-02-04 11:42:00|113459.9|113434.9|113461.1|113436.1|113461.4|113436.4|113457.8|113432.8|19
1738669330000|2025-02-04 11:42:10|113462|113437|113443.4|113418.4|113462.2|113437.2|113443.4|113418.4|28
1738669340000|2025-02-04 11:42:20|113442.8|113417.8|113441.9|113416.9|113447.4|113422.4|113441.9|113416.9|14
1738669350000|2025-02-04 11:42:30|113441.2|113416.2|113445.4|113420.4|113447|113422|113441.1|113416.1|11
1738669360000|2025-02-04 11:42:40|113445.2|113420.2|113445.1|113420.1|113445.7|113420.7|113444.4|113419.4|7
1738669370000|2025-02-04 11:42:50|113445.2|113420.2|113444.4|113419.4|113445.3|113420.3|113444.4|113419.4|4
1738669380000|2025-02-04 11:43:00|113445.1|113420.1|113441.8|113416.8|113446.8|113421.8|113441.8|113416.8|13
1738669390000|2025-02-04 11:43:10|113441.6|113416.6|113443.9|113418.9|113443.9|113418.9|113441.6|113416.6|9
1738669400000|2025-02-04 11:43:20|113443.8|113418.8|113446.2|113421.2|113446.5|113421.5|113443.6|113418.6|13
1738669410000|2025-02-04 11:43:30|113446.5|113421.5|113443.7|113418.7|113449.7|113424.7|113443.7|113418.7|19
1738669420000|2025-02-04 11:43:40|113443.5|113418.5|113443.6|113418.6|113443.6|113418.6|113442.7|113417.7|8
1738669430000|2025-02-04 11:43:50|113443.7|113418.7|113449.4|113424.4|113449.4|113424.4|113443.7|113418.7|8
1738669450000|2025-02-04 11:44:10|113449.3|113424.3|113441.2|113416.2|113453.1|113428.1|113441.2|113416.2|14
1738669460000|2025-02-04 11:44:20|113441.6|113416.6|113444.6|113419.6|113445.8|113420.8|113441.6|113416.6|12
1738669470000|2025-02-04 11:44:30|113444.3|113419.3|113448.8|113423.8|113448.8|113423.8|113443.6|113418.6|13
1738669480000|2025-02-04 11:44:40|113448.3|113423.3|113451.6|113426.6|113454.4|113429.4|113448.3|113423.3|11
1738669490000|2025-02-04 11:44:50|113451.3|113426.3|113452.1|113427.1|113452.6|113427.6|113450.7|113425.7|14
1738669500000|2025-02-04 11:45:00|113452.2|113427.2|113475.3|113450.3|113476.4|113451.4|113452.2|113427.2|22
1738669510000|2025-02-04 11:45:10|113475.2|113450.2|113471.5|113446.5|113479.3|113454.3|113470.7|113445.7|24
1738669520000|2025-02-04 11:45:20|113472.4|113447.4|113476.9|113451.9|113479.1|113454.1|113470.7|113445.7|17
1738669530000|2025-02-04 11:45:30|113477.9|113452.9|113477.5|113452.5|113480|113455|113475.5|113450.5|26
1738669540000|2025-02-04 11:45:40|113476|113451|113471.6|113446.6|113476|113451|113468.4|113443.4|21
1738669550000|2025-02-04 11:45:50|113471|113446|113474.5|113449.5|113476.4|113451.4|113471|113446|19
1738669560000|2025-02-04 11:46:00|113474.4|113449.4|113476.2|113451.2|113490.2|113465.2|113473.6|113448.6|33
1738669570000|2025-02-04 11:46:10|113478.2|113453.2|113485.4|113460.4|113490|113465|113476.6|113451.6|30
1738669580000|2025-02-04 11:46:20|113485.2|113460.2|113486.5|113461.5|113487.2|113462.2|113485.2|113460.2|12
1738669590000|2025-02-04 11:46:30|113487.2|113462.2|113490|113465|113491.8|113466.8|113487.2|113462.2|15
1738669600000|2025-02-04 11:46:40|113489.9|113464.9|113487.2|113462.2|113490.1|113465.1|113486.5|113461.5|15
1738669610000|2025-02-04 11:46:50|113487.1|113462.1|113483.3|113458.3|113488.3|113463.3|113483.3|113458.3|17
1738669620000|2025-02-04 11:47:00|113483.8|113458.8|113485.4|113460.4|113489.2|113464.2|113483.1|113458.1|16
1738669630000|2025-02-04 11:47:10|113484.8|113459.8|113468.2|113443.2|113484.8|113459.8|113468.2|113443.2|18
1738669640000|2025-02-04 11:47:20|113467.6|113442.6|113459.1|113434.1|113468.8|113443.8|113459.1|113434.1|15
1738669650000|2025-02-04 11:47:30|113459.5|113434.5|113455|113430|113459.5|113434.5|113452.9|113427.9|21
1738669660000|2025-02-04 11:47:40|113454.3|113429.3|113448.4|113423.4|113454.3|113429.3|113448.4|113423.4|12
1738669670000|2025-02-04 11:47:50|113447.3|113422.3|113448|113423|113449.3|113424.3|113446.1|113421.1|12
1738669680000|2025-02-04 11:48:00|113445.7|113420.7|113446.5|113421.5|113448.2|113423.2|113438.6|113413.6|18
1738669690000|2025-02-04 11:48:10|113445.8|113420.8|113447.9|113422.9|113447.9|113422.9|113443.5|113418.5|9
1738669700000|2025-02-04 11:48:20|113448.5|113423.5|113451.8|113426.8|113451.8|113426.8|113448.5|113423.5|7
1738669710000|2025-02-04 11:48:30|113453.6|113428.6|113452.8|113427.8|113453.6|113428.6|113452.5|113427.5|7
1738669720000|2025-02-04 11:48:40|113452.9|113427.9|113458.2|113433.2|113458.6|113433.6|113452.9|113427.9|16
1738669730000|2025-02-04 11:48:50|113457.7|113432.7|113446.7|113421.7|113458.1|113433.1|113444.9|113419.9|20
1738669740000|2025-02-04 11:49:00|113447.2|113422.2|113450.4|113425.4|113450.4|113425.4|113447.2|113422.2|12
1738669750000|2025-02-04 11:49:10|113450.5|113425.5|113455.2|113430.2|113455.2|113430.2|113446.9|113421.9|21
1738669760000|2025-02-04 11:49:20|113455|113430|113455.7|113430.7|113458.1|113433.1|113452.3|113427.3|28
1738669770000|2025-02-04 11:49:30|113455.3|113430.3|113465.6|113440.6|113465.7|113440.7|113454.9|113429.9|11
1738669780000|2025-02-04 11:49:40|113466.2|113441.2|113475.1|113450.1|113475.1|113450.1|113466.2|113441.2|10
1738669790000|2025-02-04 11:49:50|113476.3|113451.3|113483.5|113458.5|113483.8|113458.8|113467.3|113442.3|23
1738669800000|2025-02-04 11:50:00|113484.2|113459.2|113483.8|113458.8|113489.4|113464.4|113479.3|113454.3|19
1738669810000|2025-02-04 11:50:10|113484.3|113459.3|113483.6|113458.6|113484.3|113459.3|113483.3|113458.3|9
1738669820000|2025-02-04 11:50:20|113483.5|113458.5|113483.4|113458.4|113484.3|113459.3|113482.8|113457.8|12
1738669830000|2025-02-04 11:50:30|113483.7|113458.7|113478.9|113453.9|113484.8|113459.8|113478.9|113453.9|13
1738669840000|2025-02-04 11:50:40|113479.9|113454.9|113484.7|113459.7|113485|113460|113479.9|113454.9|16
1738669850000|2025-02-04 11:50:50|113485|113460|113493.3|113468.3|113494.8|113469.8|113485|113460|18
1738669860000|2025-02-04 11:51:00|113493.8|113468.8|113484.8|113459.8|113493.8|113468.8|113484.2|113459.2|14
1738669870000|2025-02-04 11:51:10|113485.7|113460.7|113490.3|113465.3|113490.3|113465.3|113484.4|113459.4|9
1738669880000|2025-02-04 11:51:20|113490.6|113465.6|113484|113459|113495.1|113470.1|113480.5|113455.5|16
1738669890000|2025-02-04 11:51:30|113484.5|113459.5|113486.3|113461.3|113486.3|113461.3|113484|113459|5
1738669900000|2025-02-04 11:51:40|113485.6|113460.6|113474.1|113449.1|113485.6|113460.6|113473.8|113448.8|15
1738669910000|2025-02-04 11:51:50|113471.9|113446.9|113465.4|113440.4|113471.9|113446.9|113460.4|113435.4|24
1738669920000|2025-02-04 11:52:00|113464.9|113439.9|113461.4|113436.4|113464.9|113439.9|113461.1|113436.1|12
1738669930000|2025-02-04 11:52:10|113458|113433|113455.5|113430.5|113460.5|113435.5|113452.5|113427.5|23
1738669940000|2025-02-04 11:52:20|113457.5|113432.5|113463|113438|113464.2|113439.2|113455.1|113430.1|15
1738669950000|2025-02-04 11:52:30|113463.1|113438.1|113461.9|113436.9|113465.4|113440.4|113461.4|113436.4|11
1738669960000|2025-02-04 11:52:40|113462.5|113437.5|113481.7|113456.7|113481.7|113456.7|113462.5|113437.5|23
1738669970000|2025-02-04 11:52:50|113480.9|113455.9|113476.1|113451.1|113481.1|113456.1|113475.4|113450.4|7
1738669980000|2025-02-04 11:53:00|113475.5|113450.5|113482.3|113457.3|113483.6|113458.6|113474.9|113449.9|26
1738669990000|2025-02-04 11:53:10|113483.2|113458.2|113483.2|113458.2|113488.4|113463.4|113480.9|113455.9|29
1738670000000|2025-02-04 11:53:20|113483.7|113458.7|113487.2|113462.2|113487.3|113462.3|113482.9|113457.9|21
1738670010000|2025-02-04 11:53:30|113486.6|113461.6|113484.4|113459.4|113488.4|113463.4|113484.4|113459.4|13
1738670020000|2025-02-04 11:53:40|113483.9|113458.9|113487.5|113462.5|113488.4|113463.4|113483.9|113458.9|7
1738670030000|2025-02-04 11:53:50|113486.9|113461.9|113491.3|113466.3|113492.1|113467.1|113486.4|113461.4|9
1738670040000|2025-02-04 11:54:00|113490.6|113465.6|113484.1|113459.1|113491.4|113466.4|113480.8|113455.8|19
1738670050000|2025-02-04 11:54:10|113484.7|113459.7|113490.2|113465.2|113493.6|113468.6|113484.7|113459.7|20
1738670060000|2025-02-04 11:54:20|113489.4|113464.4|113487.3|113462.3|113489.4|113464.4|113485.6|113460.6|10
1738670070000|2025-02-04 11:54:30|113487.8|113462.8|113485.1|113460.1|113493|113468|113484.4|113459.4|17
1738670080000|2025-02-04 11:54:40|113485.8|113460.8|113487|113462|113487.5|113462.5|113485.3|113460.3|8
1738670090000|2025-02-04 11:54:50|113487.6|113462.6|113488.4|113463.4|113490|113465|113487.6|113462.6|8
1738670100000|2025-02-04 11:55:00|113487.9|113462.9|113491|113466|113492.2|113467.2|113487.9|113462.9|19
1738670110000|2025-02-04 11:55:10|113491.7|113466.7|113501.5|113476.5|113502.1|113477.1|113490.7|113465.7|17
1738670120000|2025-02-04 11:55:20|113502|113477|113507.1|113482.1|113507.1|113482.1|113502|113477|10
1738670130000|2025-02-04 11:55:30|113507|113482|113503|113478|113507|113482|113494.9|113469.9|13
1738670140000|2025-02-04 11:55:40|113503.6|113478.6|113503.3|113478.3|113508.7|113483.7|113502.2|113477.2|26
1738670150000|2025-02-04 11:55:50|113502.7|113477.7|113500.5|113475.5|113504.4|113479.4|113499.1|113474.1|12
1738670160000|2025-02-04 11:56:00|113499.5|113474.5|113508.3|113483.3|113508.3|113483.3|113499.5|113474.5|21
1738670170000|2025-02-04 11:56:10|113509|113484|113506.5|113481.5|113509.3|113484.3|113504.6|113479.6|19
1738670180000|2025-02-04 11:56:20|113506|113481|113501.9|113476.9|113511.2|113486.2|113501.9|113476.9|15
1738670190000|2025-02-04 11:56:30|113502.7|113477.7|113496.5|113471.5|113503|113478|113495.4|113470.4|24
1738670200000|2025-02-04 11:56:40|113497.1|113472.1|113512.4|113487.4|113514.7|113489.7|113495.9|113470.9|22
1738670210000|2025-02-04 11:56:50|113513.5|113488.5|113506|113481|113515.6|113490.6|113503.4|113478.4|29
1738670220000|2025-02-04 11:57:00|113506.3|113481.3|113508.8|113483.8|113508.9|113483.9|113506.3|113481.3|12
1738670230000|2025-02-04 11:57:10|113509.4|113484.4|113511.4|113486.4|113512.8|113487.8|113503.8|113478.8|27
1738670240000|2025-02-04 11:57:20|113511|113486|113510.3|113485.3|113511.6|113486.6|113510.3|113485.3|5
1738670250000|2025-02-04 11:57:30|113511|113486|113509.1|113484.1|113511.1|113486.1|113509.1|113484.1|13
1738670260000|2025-02-04 11:57:40|113508.3|113483.3|113515|113490|113515|113490|113506.7|113481.7|23
1738670270000|2025-02-04 11:57:50|113514.3|113489.3|113526.2|113501.2|113526.2|113501.2|113514.3|113489.3|23
1738670280000|2025-02-04 11:58:00|113525.4|113500.4|113526.8|113501.8|113529.3|113504.3|113523.4|113498.4|18
1738670290000|2025-02-04 11:58:10|113526.1|113501.1|113531.5|113506.5|113533.9|113508.9|113525.3|113500.3|29
1738670300000|2025-02-04 11:58:20|113532|113507|113517.1|113492.1|113532|113507|113517.1|113492.1|48
1738670310000|2025-02-04 11:58:30|113516.8|113491.8|113526.1|113501.1|113527.1|113502.1|113516.8|113491.8|24
1738670320000|2025-02-04 11:58:40|113526.9|113501.9|113528.3|113503.3|113531.4|113506.4|113523.4|113498.4|27
1738670330000|2025-02-04 11:58:50|113529.1|113504.1|113527.2|113502.2|113531.5|113506.5|113527.2|113502.2|14
1738670340000|2025-02-04 11:59:00|113527.1|113502.1|113522.6|113497.6|113527.3|113502.3|113519.7|113494.7|26
1738670350000|2025-02-04 11:59:10|113521.9|113496.9|113526.8|113501.8|113531|113506|113519.2|113494.2|32
1738670360000|2025-02-04 11:59:20|113527.1|113502.1|113534.4|113509.4|113536|113511|113527|113502|34
1738670370000|2025-02-04 11:59:30|113533.4|113508.4|113539.3|113514.3|113540.3|113515.3|113526.1|113501.1|36
1738670380000|2025-02-04 11:59:40|113538.8|113513.8|113538.4|113513.4|113539.7|113514.7|113538.4|113513.4|10
1738670390000|2025-02-04 11:59:50|113537.9|113512.9|113538.5|113513.5|113539.8|113514.8|113533.5|113508.5|18
1738670400000|2025-02-04 12:00:00|113538|113513|113526.2|113501.2|113538|113513|113525.5|113500.5|30
1738670410000|2025-02-04 12:00:10|113526.9|113501.9|113537.6|113512.6|113537.6|113512.6|113525.8|113500.8|15
1738670420000|2025-02-04 12:00:20|113537.9|113512.9|113548.2|113523.2|113553.9|113528.9|113537.8|113512.8|38
1738670430000|2025-02-04 12:00:30|113548.8|113523.8|113551.4|113526.4|113562.6|113537.6|113545.4|113520.4|28
1738670440000|2025-02-04 12:00:40|113548.9|113523.9|113545.1|113520.1|113549.1|113524.1|113543.7|113518.7|19
1738670450000|2025-02-04 12:00:50|113544.2|113519.2|113555.2|113530.2|113558.1|113533.1|113544.2|113519.2|22
1738670460000|2025-02-04 12:01:00|113556.1|113531.1|113551.6|113526.6|113558.2|113533.2|113550.9|113525.9|25
1738670470000|2025-02-04 12:01:10|113552.2|113527.2|113551.2|113526.2|113553.8|113528.8|113548.9|113523.9|19
1738670480000|2025-02-04 12:01:20|113551.8|113526.8|113560.5|113535.5|113562.3|113537.3|113551.8|113526.8|43
1738670490000|2025-02-04 12:01:30|113559.5|113534.5|113554.4|113529.4|113562.5|113537.5|113554.2|113529.2|37
1738670500000|2025-02-04 12:01:40|113554.8|113529.8|113556.1|113531.1|113560.3|113535.3|113553|113528|27
1738670510000|2025-02-04 12:01:50|113555.3|113530.3|113555.6|113530.6|113558.5|113533.5|113553.1|113528.1|13
1738670520000|2025-02-04 12:02:00|113556.3|113531.3|113556|113531|113559.7|113534.7|113554.9|113529.9|22
1738670530000|2025-02-04 12:02:10|113555.1|113530.1|113555.3|113530.3|113555.3|113530.3|113543.9|113518.9|30
1738670540000|2025-02-04 12:02:20|113554.2|113529.2|113563.7|113538.7|113567|113542|113554.2|113529.2|36
1738670550000|2025-02-04 12:02:30|113564.5|113539.5|113560.7|113535.7|113574.5|113549.5|113560.7|113535.7|37
1738670560000|2025-02-04 12:02:40|113563|113538|113561.6|113536.6|113563|113538|113557.9|113532.9|22
1738670570000|2025-02-04 12:02:50|113562.3|113537.3|113554.6|113529.6|113570.9|113545.9|113551.5|113526.5|30
1738670580000|2025-02-04 12:03:00|113555.3|113530.3|113556.3|113531.3|113557.2|113532.2|113552.5|113527.5|17
1738670590000|2025-02-04 12:03:10|113555.6|113530.6|113559|113534|113563.1|113538.1|113555.4|113530.4|22
1738670600000|2025-02-04 12:03:20|113557.3|113532.3|113558.9|113533.9|113558.9|113533.9|113553.6|113528.6|25
1738670610000|2025-02-04 12:03:30|113557.3|113532.3|113565.9|113540.9|113566.1|113541.1|113557.3|113532.3|17
1738670620000|2025-02-04 12:03:40|113565.4|113540.4|113568.1|113543.1|113573.2|113548.2|113565.4|113540.4|9
1738670630000|2025-02-04 12:03:50|113567.5|113542.5|113561.3|113536.3|113569.9|113544.9|113560.7|113535.7|20
1738670640000|2025-02-04 12:04:00|113561.9|113536.9|113566.2|113541.2|113566.2|113541.2|113561.5|113536.5|15
1738670650000|2025-02-04 12:04:10|113567.6|113542.6|113556.7|113531.7|113572.8|113547.8|113554.9|113529.9|23
1738670660000|2025-02-04 12:04:20|113556.5|113531.5|113560.6|113535.6|113560.6|113535.6|113553.3|113528.3|18
1738670670000|2025-02-04 12:04:30|113560|113535|113562.3|113537.3|113562.4|113537.4|113560|113535|8
1738670680000|2025-02-04 12:04:40|113564.7|113539.7|113572.2|113547.2|113572.9|113547.9|113562.7|113537.7|23
1738670690000|2025-02-04 12:04:50|113574.3|113549.3|113581.1|113556.1|113581.1|113556.1|113573.3|113548.3|25
1738670700000|2025-02-04 12:05:00|113580.9|113555.9|113582.7|113557.7|113601.4|113576.4|113580.9|113555.9|36
1738670710000|2025-02-04 12:05:10|113582.8|113557.8|113576.8|113551.8|113585.2|113560.2|113574.9|113549.9|34
1738670720000|2025-02-04 12:05:20|113577.2|113552.2|113576.5|113551.5|113579.7|113554.7|113576.2|113551.2|18
1738670730000|2025-02-04 12:05:30|113576.1|113551.1|113575.7|113550.7|113576.3|113551.3|113570.6|113545.6|22
1738670740000|2025-02-04 12:05:40|113577.5|113552.5|113577.6|113552.6|113578.9|113553.9|113574.9|113549.9|20
1738670750000|2025-02-04 12:05:50|113577|113552|113574.8|113549.8|113577|113552|113569.3|113544.3|24
1738670760000|2025-02-04 12:06:00|113574.1|113549.1|113574.1|113549.1|113582.8|113557.8|113573.3|113548.3|22
1738670770000|2025-02-04 12:06:10|113573.8|113548.8|113595.3|113570.3|113595.3|113570.3|113572.3|113547.3|28
1738670780000|2025-02-04 12:06:20|113594.6|113569.6|113596.5|113571.5|113597.2|113572.2|113592.9|113567.9|15
1738670790000|2025-02-04 12:06:30|113595.2|113570.2|113599.8|113574.8|113600.3|113575.3|113587.6|113562.6|16
1738670800000|2025-02-04 12:06:40|113600.5|113575.5|113609.4|113584.4|113609.4|113584.4|113600.5|113575.5|14
1738670810000|2025-02-04 12:06:50|113608.6|113583.6|113617.5|113592.5|113618.3|113593.3|113607.8|113582.8|30
1738670820000|2025-02-04 12:07:00|113618.8|113593.8|113603.2|113578.2|113618.8|113593.8|113602.8|113577.8|24
1738670830000|2025-02-04 12:07:10|113600.8|113575.8|113601.2|113576.2|113603.2|113578.2|113600.8|113575.8|17
1738670840000|2025-02-04 12:07:20|113601.4|113576.4|113601.8|113576.8|113601.8|113576.8|113597.9|113572.9|15
1738670850000|2025-02-04 12:07:30|113602.5|113577.5|113582.8|113557.8|113602.5|113577.5|113582.8|113557.8|20
1738670860000|2025-02-04 12:07:40|113582.9|113557.9|113590.7|113565.7|113590.7|113565.7|113582.9|113557.9|14
1738670870000|2025-02-04 12:07:50|113591.3|113566.3|113591.4|113566.4|113595.4|113570.4|113590.7|113565.7|16
1738670880000|2025-02-04 12:08:00|113592|113567|113594.1|113569.1|113600|113575|113587.3|113562.3|22
1738670890000|2025-02-04 12:08:10|113593.5|113568.5|113597.9|113572.9|113600.2|113575.2|113593.5|113568.5|18
1738670900000|2025-02-04 12:08:20|113598.5|113573.5|113597.8|113572.8|113599.4|113574.4|113597.7|113572.7|11
1738670910000|2025-02-04 12:08:30|113597.1|113572.1|113593|113568|113597.1|113572.1|113590|113565|18
1738670920000|2025-02-04 12:08:40|113592.8|113567.8|113587.4|113562.4|113592.9|113567.9|113586.3|113561.3|11
1738670930000|2025-02-04 12:08:50|113587.7|113562.7|113587.3|113562.3|113588.9|113563.9|113586.6|113561.6|15
1738670940000|2025-02-04 12:09:00|113588.5|113563.5|113600.5|113575.5|113600.9|113575.9|113588.2|113563.2|16
1738670950000|2025-02-04 12:09:10|113600.4|113575.4|113602.6|113577.6|113602.6|113577.6|113599.5|113574.5|12
1738670960000|2025-02-04 12:09:20|113601.8|113576.8|113599.2|113574.2|113603.4|113578.4|113599.2|113574.2|9
1738670970000|2025-02-04 12:09:30|113599.8|113574.8|113612.4|113587.4|113612.4|113587.4|113599.8|113574.8|18
1738670980000|2025-02-04 12:09:40|113612.8|113587.8|113609.3|113584.3|113612.8|113587.8|113608.2|113583.2|15
1738670990000|2025-02-04 12:09:50|113608.6|113583.6|113607|113582|113610.2|113585.2|113606.8|113581.8|11
1738671000000|2025-02-04 12:10:00|113607.1|113582.1|113596.6|113571.6|113607.1|113582.1|113596.6|113571.6|14
1738671010000|2025-02-04 12:10:10|113597.1|113572.1|113588.7|113563.7|113597.1|113572.1|113588.7|113563.7|19
1738671020000|2025-02-04 12:10:20|113587.6|113562.6|113584|113559|113588.5|113563.5|113583|113558|20
1738671030000|2025-02-04 12:10:30|113583|113558|113593|113568|113593.1|113568.1|113582.4|113557.4|20
1738671040000|2025-02-04 12:10:40|113592.4|113567.4|113596.9|113571.9|113599.1|113574.1|113590.8|113565.8|17
1738671050000|2025-02-04 12:10:50|113597.2|113572.2|113592.1|113567.1|113597.5|113572.5|113591.8|113566.8|11
1738671060000|2025-02-04 12:11:00|113592|113567|113597.8|113572.8|113600.5|113575.5|113592|113567|15
1738671070000|2025-02-04 12:11:10|113598.3|113573.3|113597.5|113572.5|113600.9|113575.9|113597.5|113572.5|8
1738671080000|2025-02-04 12:11:20|113597.4|113572.4|113598.1|113573.1|113598.1|113573.1|113597.4|113572.4|4
1738671090000|2025-02-04 12:11:30|113598|113573|113595.5|113570.5|113598.6|113573.6|113591|113566|20
1738671100000|2025-02-04 12:11:40|113596|113571|113601|113576|113604.3|113579.3|113596|113571|13
1738671110000|2025-02-04 12:11:50|113600.4|113575.4|113600.9|113575.9|113602.3|113577.3|113597.8|113572.8|17
1738671120000|2025-02-04 12:12:00|113601.8|113576.8|113600.4|113575.4|113601.8|113576.8|113599.3|113574.3|14
1738671130000|2025-02-04 12:12:10|113600.2|113575.2|113600.2|113575.2|113600.3|113575.3|113600|113575|4
1738671140000|2025-02-04 12:12:20|113600.3|113575.3|113600.5|113575.5|113601|113576|113600.2|113575.2|4
1738671150000|2025-02-04 12:12:30|113601.6|113576.6|113598.5|113573.5|113604.6|113579.6|113597.8|113572.8|16
1738671160000|2025-02-04 12:12:40|113598.4|113573.4|113598.4|113573.4|113598.4|113573.4|113592.6|113567.6|16
1738671170000|2025-02-04 12:12:50|113598|113573|113593.9|113568.9|113598|113573|113590.8|113565.8|10
1738671180000|2025-02-04 12:13:00|113594.1|113569.1|113588.8|113563.8|113594.1|113569.1|113586.8|113561.8|10
1738671190000|2025-02-04 12:13:10|113588.9|113563.9|113588.5|113563.5|113589.2|113564.2|113588.5|113563.5|5
1738671200000|2025-02-04 12:13:20|113588.6|113563.6|113588.7|113563.7|113588.7|113563.7|113588.1|113563.1|3
1738671210000|2025-02-04 12:13:30|113588|113563|113585.7|113560.7|113588|113563|113585|113560|10
1738671220000|2025-02-04 12:13:40|113585.5|113560.5|113586.6|113561.6|113599.7|113574.7|113585.5|113560.5|34
1738671230000|2025-02-04 12:13:50|113590|113565|113573.7|113548.7|113590|113565|113573.4|113548.4|32
1738671240000|2025-02-04 12:14:00|113574.2|113549.2|113576.9|113551.9|113578.9|113553.9|113574.2|113549.2|8
1738671250000|2025-02-04 12:14:10|113580.3|113555.3|113597.1|113572.1|113599.5|113574.5|113578.6|113553.6|17
1738671260000|2025-02-04 12:14:20|113597.2|113572.2|113601.5|113576.5|113607.6|113582.6|113597.2|113572.2|25
1738671270000|2025-02-04 12:14:30|113602.4|113577.4|113611.3|113586.3|113612|113587|113592.9|113567.9|39
1738671280000|2025-02-04 12:14:40|113610.5|113585.5|113612.8|113587.8|113619.4|113594.4|113608.6|113583.6|26
1738671290000|2025-02-04 12:14:50|113611.8|113586.8|113622.1|113597.1|113622.7|113597.7|113611.8|113586.8|18
1738671300000|2025-02-04 12:15:00|113620.7|113595.7|113610.9|113585.9|113621.5|113596.5|113610|113585|22
1738671310000|2025-02-04 12:15:10|113610.8|113585.8|113607.4|113582.4|113616.5|113591.5|113607.4|113582.4|23
1738671320000|2025-02-04 12:15:20|113608|113583|113606.1|113581.1|113608.7|113583.7|113599.5|113574.5|25
1738671330000|2025-02-04 12:15:30|113605.5|113580.5|113603.6|113578.6|113605.5|113580.5|113603.4|113578.4|7
1738671340000|2025-02-04 12:15:40|113603.7|113578.7|113627.3|113602.3|113627.3|113602.3|113603.7|113578.7|22
1738671350000|2025-02-04 12:15:50|113628|113603|113628|113603|113631.1|113606.1|113624.8|113599.8|25
1738671360000|2025-02-04 12:16:00|113627.4|113602.4|113630|113605|113630|113605|113627.4|113602.4|9
1738671370000|2025-02-04 12:16:10|113630.5|113605.5|113608.2|113583.2|113632.7|113607.7|113608.2|113583.2|24
1738671380000|2025-02-04 12:16:20|113607.8|113582.8|113602.8|113577.8|113608.4|113583.4|113602.8|113577.8|18
1738671390000|2025-02-04 12:16:30|113603.7|113578.7|113609.1|113584.1|113610.1|113585.1|113603.7|113578.7|20
1738671400000|2025-02-04 12:16:40|113610|113585|113612.4|113587.4|113615|113590|113610|113585|12
1738671410000|2025-02-04 12:16:50|113611.4|113586.4|113609.9|113584.9|113611.4|113586.4|113607.4|113582.4|16
1738671420000|2025-02-04 12:17:00|113610.1|113585.1|113613.8|113588.8|113614.8|113589.8|113605.3|113580.3|20
1738671430000|2025-02-04 12:17:10|113614.4|113589.4|113614.3|113589.3|113614.8|113589.8|113612.4|113587.4|11
1738671440000|2025-02-04 12:17:20|113614.1|113589.1|113620.6|113595.6|113620.6|113595.6|113614.1|113589.1|8
1738671450000|2025-02-04 12:17:30|113621.2|113596.2|113611.2|113586.2|113626.6|113601.6|113609.5|113584.5|20
1738671460000|2025-02-04 12:17:40|113611.3|113586.3|113614.1|113589.1|113614.7|113589.7|113609.5|113584.5|13
1738671470000|2025-02-04 12:17:50|113613.3|113588.3|113610.3|113585.3|113613.3|113588.3|113610.3|113585.3|10
1738671480000|2025-02-04 12:18:00|113610.9|113585.9|113606.6|113581.6|113610.9|113585.9|113606.6|113581.6|7
1738671490000|2025-02-04 12:18:10|113606.9|113581.9|113604|113579|113606.9|113581.9|113604|113579|5
1738671500000|2025-02-04 12:18:20|113604.1|113579.1|113590.2|113565.2|113606.1|113581.1|113590.2|113565.2|18
1738671510000|2025-02-04 12:18:30|113590.8|113565.8|113592.5|113567.5|113593.5|113568.5|113587.8|113562.8|20
1738671520000|2025-02-04 12:18:40|113592.6|113567.6|113586.3|113561.3|113592.6|113567.6|113581|113556|21
1738671530000|2025-02-04 12:18:50|113586.4|113561.4|113589.1|113564.1|113589.9|113564.9|113586.3|113561.3|10
1738671540000|2025-02-04 12:19:00|113589.2|113564.2|113590.6|113565.6|113594.6|113569.6|113587.6|113562.6|13
1738671550000|2025-02-04 12:19:10|113590|113565|113587.7|113562.7|113590|113565|113587.3|113562.3|11
1738671560000|2025-02-04 12:19:20|113586.9|113561.9|113587.2|113562.2|113589.5|113564.5|113586.9|113561.9|12
1738671570000|2025-02-04 12:19:30|113587.9|113562.9|113585.6|113560.6|113587.9|113562.9|113584.9|113559.9|6
1738671580000|2025-02-04 12:19:40|113585.1|113560.1|113585.6|113560.6|113585.6|113560.6|113581.2|113556.2|9
1738671590000|2025-02-04 12:19:50|113584.9|113559.9|113577.9|113552.9|113584.9|113559.9|113577.2|113552.2|11
1738671600000|2025-02-04 12:20:00|113577.1|113552.1|113575|113550|113577.1|113552.1|113573.1|113548.1|14
1738671610000|2025-02-04 12:20:10|113575.2|113550.2|113582|113557|113582.8|113557.8|113573.5|113548.5|14
1738671620000|2025-02-04 12:20:20|113582.5|113557.5|113592.1|113567.1|113593.1|113568.1|113582.1|113557.1|17
1738671630000|2025-02-04 12:20:30|113591.9|113566.9|113597.6|113572.6|113601.6|113576.6|113591.4|113566.4|19
1738671640000|2025-02-04 12:20:40|113598.5|113573.5|113591.2|113566.2|113599.8|113574.8|113590.4|113565.4|12
1738671650000|2025-02-04 12:20:50|113591|113566|113598.8|113573.8|113600.6|113575.6|113591|113566|9
1738671660000|2025-02-04 12:21:00|113601.2|113576.2|113602.4|113577.4|113606.5|113581.5|113597.1|113572.1|27
1738671670000|2025-02-04 12:21:10|113602.3|113577.3|113601|113576|113608.5|113583.5|113601|113576|21
1738671680000|2025-02-04 12:21:20|113600.1|113575.1|113604.9|113579.9|113605.4|113580.4|113599.9|113574.9|6
1738671690000|2025-02-04 12:21:30|113605.4|113580.4|113605.8|113580.8|113606.4|113581.4|113604|113579|10
1738671700000|2025-02-04 12:21:40|113605.1|113580.1|113605.8|113580.8|113606.6|113581.6|113603.2|113578.2|11
1738671710000|2025-02-04 12:21:50|113605.5|113580.5|113604.8|113579.8|113605.5|113580.5|113603.7|113578.7|6
1738671720000|2025-02-04 12:22:00|113604.6|113579.6|113604.7|113579.7|113604.7|113579.7|113604.6|113579.6|2
1738671730000|2025-02-04 12:22:10|113605.3|113580.3|113610.3|113585.3|113612.1|113587.1|113605.3|113580.3|8
1738671740000|2025-02-04 12:22:20|113610.9|113585.9|113607.3|113582.3|113611.3|113586.3|113605.7|113580.7|18
1738671750000|2025-02-04 12:22:30|113607.2|113582.2|113605.3|113580.3|113612.2|113587.2|113604.6|113579.6|11
1738671760000|2025-02-04 12:22:40|113605.8|113580.8|113616.8|113591.8|113616.8|113591.8|113605.8|113580.8|9
1738671770000|2025-02-04 12:22:50|113616.6|113591.6|113611.5|113586.5|113618.1|113593.1|113611.4|113586.4|16
1738671780000|2025-02-04 12:23:00|113610.8|113585.8|113609.2|113584.2|113610.9|113585.9|113609.2|113584.2|6
1738671790000|2025-02-04 12:23:10|113609.5|113584.5|113605.2|113580.2|113610.1|113585.1|113605.2|113580.2|9
1738671800000|2025-02-04 12:23:20|113604.9|113579.9|113606.9|113581.9|113610|113585|113604.9|113579.9|7
1738671810000|2025-02-04 12:23:30|113606.6|113581.6|113602.2|113577.2|113606.6|113581.6|113602.1|113577.1|11
1738671820000|2025-02-04 12:23:40|113603.2|113578.2|113607.4|113582.4|113610.1|113585.1|113603.2|113578.2|12
1738671830000|2025-02-04 12:23:50|113608.1|113583.1|113608.5|113583.5|113609.5|113584.5|113606.5|113581.5|12
1738671840000|2025-02-04 12:24:00|113608.2|113583.2|113608.1|113558.1|113610.3|113583.2|113592.1|113557.8|20
1738671850000|2025-02-04 12:24:10|113608.2|113558.2|113598.3|113548.3|113608.6|113558.6|113598.3|113548.3|12
1738671860000|2025-02-04 12:24:20|113597.7|113547.7|113583.6|113533.6|113597.7|113547.7|113582.9|113532.9|19
1738671870000|2025-02-04 12:24:30|113582.2|113532.2|113577.9|113527.9|113582.2|113532.2|113577.9|113527.9|9
1738671880000|2025-02-04 12:24:40|113577.7|113527.7|113577.7|113527.7|113577.7|113527.7|113575.2|113525.2|14
1738671890000|2025-02-04 12:24:50|113576.1|113526.1|113552.6|113527.6|113577.3|113527.6|113552.6|113520.8|19
1738671900000|2025-02-04 12:25:00|113550.8|113525.8|113549.4|113524.4|113552.8|113527.8|113542.9|113517.9|21
1738671910000|2025-02-04 12:25:10|113548.9|113523.9|113544.2|113519.2|113560.5|113525.7|113544.1|113508.7|24
1738671920000|2025-02-04 12:25:20|113544.4|113519.4|113556.1|113506.1|113557.6|113520.8|113540.5|113506.1|16
1738671930000|2025-02-04 12:25:30|113556.8|113506.8|113555.8|113505.8|113557|113507|113555.7|113505.7|12
1738671940000|2025-02-04 12:25:40|113555.6|113505.6|113555.5|113505.5|113559.7|113509.7|113554|113504|17
1738671950000|2025-02-04 12:25:50|113554.3|113504.3|113567.5|113517.5|113567.5|113517.5|113554.3|113504.3|15
1738671960000|2025-02-04 12:26:00|113567.6|113517.6|113559.9|113509.9|113568.6|113518.6|113559.9|113509.9|12
1738671970000|2025-02-04 12:26:10|113559.6|113509.6|113559.8|113509.8|113560.5|113510.5|113559.2|113509.2|6
1738671980000|2025-02-04 12:26:20|113561.5|113511.5|113552.1|113527.1|113570.9|113529.1|113552.1|113511.5|12
1738671990000|2025-02-04 12:26:30|113552.3|113527.3|113546|113521|113552.3|113527.3|113545.7|113520.7|12
1738672000000|2025-02-04 12:26:40|113544.6|113519.6|113531.2|113506.2|113544.6|113519.6|113531|113506|20
1738672010000|2025-02-04 12:26:50|113531.1|113506.1|113546.8|113496.8|113546.8|113506.1|113529.9|113487.9|14
1738672020000|2025-02-04 12:27:00|113547.5|113497.5|113549.4|113499.4|113550.5|113500.5|113547.5|113497.5|14
1738672030000|2025-02-04 12:27:10|113548.9|113498.9|113548.4|113523.4|113559.7|113524.7|113548.4|113498.9|15
1738672040000|2025-02-04 12:27:20|113547.9|113522.9|113548.4|113523.4|113554.5|113529.5|113545.8|113520.8|14
1738672050000|2025-02-04 12:27:30|113547.6|113522.6|113547.1|113522.1|113564.1|113539.1|113543.5|113518.5|41
1738672060000|2025-02-04 12:27:40|113546|113521|113551.2|113526.2|113551.8|113526.8|113546|113521|9
1738672070000|2025-02-04 12:27:50|113550.7|113525.7|113548.4|113523.4|113550.7|113525.7|113547.6|113522.6|9
1738672080000|2025-02-04 12:28:00|113548|113523|113549.3|113524.3|113549.9|113524.9|113545|113520|12
1738672090000|2025-02-04 12:28:10|113548.5|113523.5|113536|113511|113548.5|113523.5|113535.5|113510.5|15
1738672100000|2025-02-04 12:28:20|113536.5|113511.5|113548.1|113523.1|113551|113526|113536.5|113511.5|28
1738672110000|2025-02-04 12:28:30|113547.3|113522.3|113558.2|113533.2|113561.4|113536.4|113547.3|113522.3|20
1738672120000|2025-02-04 12:28:40|113560.1|113535.1|113552.8|113527.8|113560.1|113535.1|113552.4|113527.4|11
1738672130000|2025-02-04 12:28:50|113553|113528|113554.6|113529.6|113554.7|113529.7|113549.7|113524.7|18
1738672140000|2025-02-04 12:29:00|113554|113529|113551.9|113526.9|113554|113529|113551|113526|11
1738672150000|2025-02-04 12:29:10|113552.3|113527.3|113548.2|113523.2|113553|113528|113544.8|113519.8|17
1738672160000|2025-02-04 12:29:20|113546.7|113521.7|113542.6|113517.6|113548.9|113523.9|113541.8|113516.8|15
1738672170000|2025-02-04 12:29:30|113543.1|113518.1|113544.3|113519.3|113547.9|113522.9|113540.6|113515.6|17
1738672180000|2025-02-04 12:29:40|113543.7|113518.7|113534.2|113509.2|113543.7|113518.7|113533.7|113508.7|17
1738672190000|2025-02-04 12:29:50|113537.4|113512.4|113531.4|113506.4|113538.2|113513.2|113530.7|113505.7|17
1738672200000|2025-02-04 12:30:00|113532|113507|113520.5|113495.5|113532.1|113507.1|113520.1|113495.1|28
1738672210000|2025-02-04 12:30:10|113521.9|113496.9|113523|113498|113530.2|113505.2|113521.9|113496.9|23
1738672220000|2025-02-04 12:30:20|113523.2|113498.2|113523.6|113498.6|113524.3|113499.3|113518.6|113493.6|18
1738672230000|2025-02-04 12:30:30|113523|113498|113520.2|113495.2|113523|113498|113516.9|113491.9|16
1738672240000|2025-02-04 12:30:40|113520.6|113495.6|113533.8|113508.8|113533.8|113508.8|113520.5|113495.5|12
1738672250000|2025-02-04 12:30:50|113534.4|113509.4|113532.2|113507.2|113540.1|113515.1|113532.2|113507.2|14
1738672260000|2025-02-04 12:31:00|113533.8|113508.8|113534.8|113509.8|113536.8|113511.8|113532.7|113507.7|31
1738672270000|2025-02-04 12:31:10|113534.1|113509.1|113534.7|113509.7|113535.7|113510.7|113530.6|113505.6|14
1738672280000|2025-02-04 12:31:20|113534.8|113509.8|113535.7|113510.7|113535.7|113510.7|113532.4|113507.4|13
1738672290000|2025-02-04 12:31:30|113535.1|113510.1|113547.8|113522.8|113547.8|113522.8|113531.1|113506.1|26
1738672300000|2025-02-04 12:31:40|113545.9|113520.9|113571.1|113546.1|113578.3|113553.3|113545.9|113520.9|44
1738672310000|2025-02-04 12:31:50|113570.1|113545.1|113577.4|113552.4|113577.4|113552.4|113568.9|113543.9|20
1738672320000|2025-02-04 12:32:00|113577.5|113552.5|113568.5|113543.5|113577.5|113552.5|113568.5|113543.5|14
1738672330000|2025-02-04 12:32:10|113566.3|113541.3|113560.6|113535.6|113568.6|113543.6|113560.2|113535.2|27
1738672340000|2025-02-04 12:32:20|113560.5|113535.5|113570.8|113545.8|113570.8|113545.8|113560.3|113535.3|14
1738672350000|2025-02-04 12:32:30|113569.8|113544.8|113575.7|113550.7|113575.7|113550.7|113564|113539|25
1738672360000|2025-02-04 12:32:40|113576|113551|113584.1|113559.1|113585.1|113560.1|113576|113551|22
1738672370000|2025-02-04 12:32:50|113583.4|113558.4|113574.5|113549.5|113585.5|113560.5|113573.4|113548.4|16
1738672380000|2025-02-04 12:33:00|113573.3|113548.3|113571.3|113546.3|113573.3|113548.3|113566.9|113541.9|26
1738672390000|2025-02-04 12:33:10|113572.7|113547.7|113569.5|113544.5|113574.8|113549.8|113566.8|113541.8|22
1738672400000|2025-02-04 12:33:20|113569.9|113544.9|113562.7|113537.7|113569.9|113544.9|113561|113536|14
1738672410000|2025-02-04 12:33:30|113562.8|113537.8|113564.7|113539.7|113564.7|113539.7|113562.8|113537.8|18
1738672420000|2025-02-04 12:33:40|113564.9|113539.9|113568.4|113543.4|113570.2|113545.2|113563.5|113538.5|17
1738672430000|2025-02-04 12:33:50|113569|113544|113569.3|113544.3|113571.2|113546.2|113565.9|113540.9|22
1738672440000|2025-02-04 12:34:00|113568.9|113543.9|113535.3|113510.3|113568.9|113543.9|113535.3|113510.3|25
1738672450000|2025-02-04 12:34:10|113534.3|113509.3|113535.3|113510.3|113538.4|113513.4|113534.3|113509.3|9
1738672460000|2025-02-04 12:34:20|113534.7|113509.7|113528.6|113503.6|113534.7|113509.7|113526.5|113501.5|13
1738672470000|2025-02-04 12:34:30|113528.9|113503.9|113533.4|113508.4|113533.4|113508.4|113528.9|113503.9|17
1738672480000|2025-02-04 12:34:40|113533.7|113508.7|113534.6|113509.6|113538.8|113513.8|113530.4|113505.4|19
1738672490000|2025-02-04 12:34:50|113534.1|113509.1|113525.5|113500.5|113534.1|113509.1|113525.5|113500.5|24
1738672500000|2025-02-04 12:35:00|113525.3|113500.3|113528.1|113503.1|113528.7|113503.7|113519.8|113494.8|17
1738672510000|2025-02-04 12:35:10|113528.4|113503.4|113528|113503|113529.4|113504.4|113528|113503|9
1738672520000|2025-02-04 12:35:20|113527.9|113502.9|113540.1|113515.1|113540.1|113515.1|113523.5|113498.5|19
1738672530000|2025-02-04 12:35:30|113539.4|113514.4|113536|113511|113539.9|113514.9|113533.6|113508.6|19
1738672540000|2025-02-04 12:35:40|113535.5|113510.5|113529.2|113504.2|113539.6|113514.6|113529.2|113504.2|27
1738672550000|2025-02-04 12:35:50|113529.7|113504.7|113525.5|113500.5|113530.3|113505.3|113522.7|113497.7|18
1738672560000|2025-02-04 12:36:00|113526.1|113501.1|113529.8|113504.8|113530.3|113505.3|113525.7|113500.7|28
1738672570000|2025-02-04 12:36:10|113530.3|113505.3|113531.4|113506.4|113532.9|113507.9|113529.7|113504.7|19
1738672580000|2025-02-04 12:36:20|113531.5|113506.5|113530.9|113505.9|113531.6|113506.6|113529.5|113504.5|8
1738672590000|2025-02-04 12:36:30|113531|113506|113532.1|113507.1|113533.6|113508.6|113528|113503|20
1738672600000|2025-02-04 12:36:40|113532|113507|113550|113525|113550.2|113525.2|113531.1|113506.1|17
1738672610000|2025-02-04 12:36:50|113549.3|113524.3|113548.9|113523.9|113550.5|113525.5|113548.9|113523.9|9
1738672620000|2025-02-04 12:37:00|113549|113524|113549.6|113524.6|113549.7|113524.7|113548.9|113523.9|5
1738672630000|2025-02-04 12:37:10|113549.7|113524.7|113558.2|113533.2|113564|113539|113549.7|113524.7|16
1738672640000|2025-02-04 12:37:20|113561.3|113536.3|113555.8|113530.8|113561.3|113536.3|113554.3|113529.3|24
1738672650000|2025-02-04 12:37:30|113555|113530|113560.8|113535.8|113560.8|113535.8|113555|113530|16
1738672660000|2025-02-04 12:37:40|113559.1|113534.1|113563.7|113538.7|113564|113539|113559.1|113534.1|25
1738672670000|2025-02-04 12:37:50|113563.5|113538.5|113562.8|113537.8|113564.3|113539.3|113560.7|113535.7|20
1738672680000|2025-02-04 12:38:00|113562.9|113537.9|113573.2|113548.2|113573.2|113548.2|113562.3|113537.3|27
1738672690000|2025-02-04 12:38:10|113573.1|113548.1|113571.5|113546.5|113573.1|113548.1|113571.4|113546.4|11
1738672700000|2025-02-04 12:38:20|113570.1|113545.1|113559.5|113534.5|113571.2|113546.2|113559.5|113534.5|17
1738672710000|2025-02-04 12:38:30|113558.6|113533.6|113546.7|113521.7|113558.6|113533.6|113546.7|113521.7|11
1738672720000|2025-02-04 12:38:40|113546.6|113521.6|113551.7|113526.7|113554.6|113529.6|113546.3|113521.3|15
1738672730000|2025-02-04 12:38:50|113551.8|113526.8|113551.8|113526.8|113551.8|113526.8|113551.8|113526.8|1
1738672740000|2025-02-04 12:39:00|113551.3|113526.3|113556.6|113531.6|113557.2|113532.2|113550.2|113525.2|10
1738672750000|2025-02-04 12:39:10|113556|113531|113555.4|113530.4|113556|113531|113554.8|113529.8|6
1738672760000|2025-02-04 12:39:20|113549.3|113524.3|113551.8|113526.8|113553.8|113528.8|113549.3|113524.3|8
1738672770000|2025-02-04 12:39:30|113552|113527|113556.8|113531.8|113556.8|113531.8|113552|113527|7
1738672780000|2025-02-04 12:39:40|113556.1|113531.1|113556.4|113531.4|113558.5|113533.5|113555.4|113530.4|10
1738672790000|2025-02-04 12:39:50|113556.1|113531.1|113555|113530|113556.6|113531.6|113553.4|113528.4|15
1738672800000|2025-02-04 12:40:00|113555.2|113530.2|113556.1|113531.1|113556.1|113531.1|113552.2|113527.2|10
1738672810000|2025-02-04 12:40:10|113556|113531|113547.8|113522.8|113561.7|113536.7|113539.8|113514.8|23
1738672820000|2025-02-04 12:40:20|113551.8|113526.8|113565.9|113540.9|113565.9|113540.9|113551.8|113526.8|18
1738672830000|2025-02-04 12:40:30|113566|113541|113560.5|113535.5|113566|113541|113560.5|113535.5|14
1738672840000|2025-02-04 12:40:40|113559.9|113534.9|113561.4|113536.4|113561.4|113536.4|113558.8|113533.8|13
1738672850000|2025-02-04 12:40:50|113560.7|113535.7|113562|113537|113562|113537|113554.4|113529.4|16
1738672860000|2025-02-04 12:41:00|113561.7|113536.7|113547.8|113522.8|113561.7|113536.7|113547.8|113522.8|18
1738672870000|2025-02-04 12:41:10|113547.3|113522.3|113537.1|113512.1|113547.3|113522.3|113536.5|113511.5|12
1738672880000|2025-02-04 12:41:20|113537.2|113512.2|113544.5|113519.5|113545.1|113520.1|113536.9|113511.9|19
1738672890000|2025-02-04 12:41:30|113545.4|113520.4|113555.3|113530.3|113558.5|113533.5|113545.4|113520.4|32
1738672900000|2025-02-04 12:41:40|113554.6|113529.6|113552.7|113527.7|113554.6|113529.6|113550.5|113525.5|14
1738672910000|2025-02-04 12:41:50|113552.5|113527.5|113552.7|113527.7|113552.7|113527.7|113552.3|113527.3|4
1738672920000|2025-02-04 12:42:00|113552.6|113527.6|113546.3|113521.3|113560.6|113535.6|113546.3|113521.3|27
1738672930000|2025-02-04 12:42:10|113546.1|113521.1|113542.1|113517.1|113546.8|113521.8|113541.8|113516.8|18
1738672940000|2025-02-04 12:42:20|113542.5|113517.5|113555.8|113530.8|113556.5|113531.5|113542.5|113517.5|13
1738672950000|2025-02-04 12:42:30|113553.7|113528.7|113547.1|113522.1|113554|113529|113547.1|113522.1|26
1738672960000|2025-02-04 12:42:40|113546.4|113521.4|113536.5|113511.5|113546.4|113521.4|113535.9|113510.9|10
1738672970000|2025-02-04 12:42:50|113535.7|113510.7|113535.9|113510.9|113536.7|113511.7|113535.7|113510.7|5
1738672980000|2025-02-04 12:43:00|113535.3|113510.3|113531.7|113506.7|113535.5|113510.5|113531.7|113506.7|10
1738672990000|2025-02-04 12:43:10|113531.6|113506.6|113533.1|113508.1|113535.2|113510.2|113530.5|113505.5|10
1738673000000|2025-02-04 12:43:20|113532.4|113507.4|113516.5|113491.5|113532.4|113507.4|113516.2|113491.2|18
1738673010000|2025-02-04 12:43:30|113516.6|113491.6|113516.7|113491.7|113521.3|113496.3|113516.2|113491.2|9
1738673020000|2025-02-04 12:43:40|113516|113491|113515.2|113490.2|113519.2|113494.2|113515.2|113490.2|12
1738673030000|2025-02-04 12:43:50|113515.9|113490.9|113511.6|113486.6|113516.4|113491.4|113510.3|113485.3|14
1738673040000|2025-02-04 12:44:00|113511.3|113486.3|113510.6|113485.6|113512.2|113487.2|113510.6|113485.6|9
1738673050000|2025-02-04 12:44:10|113505.9|113480.9|113506.5|113481.5|113507.4|113482.4|113503|113478|11
1738673060000|2025-02-04 12:44:20|113506.8|113481.8|113504.5|113479.5|113506.8|113481.8|113503.6|113478.6|13
1738673070000|2025-02-04 12:44:30|113504.4|113479.4|113506.8|113481.8|113509|113484|113504.3|113479.3|12
1738673080000|2025-02-04 12:44:40|113507.5|113482.5|113520.2|113495.2|113520.2|113495.2|113507.5|113482.5|19
1738673090000|2025-02-04 12:44:50|113519.3|113494.3|113505.7|113480.7|113519.3|113494.3|113502.9|113477.9|14
1738673100000|2025-02-04 12:45:00|113505.8|113480.8|113518.7|113493.7|113518.7|113493.7|113504.7|113479.7|23
1738673110000|2025-02-04 12:45:10|113518.9|113493.9|113501.2|113476.2|113518.9|113493.9|113494.8|113469.8|24
1738673120000|2025-02-04 12:45:20|113501.7|113476.7|113499.3|113474.3|113502.9|113477.9|113499.3|113474.3|14
1738673130000|2025-02-04 12:45:30|113499.9|113474.9|113496.3|113471.3|113502.9|113477.9|113496.3|113471.3|19
1738673140000|2025-02-04 12:45:40|113496.4|113471.4|113493.6|113468.6|113500.5|113475.5|113483.9|113458.9|22
1738673150000|2025-02-04 12:45:50|113494.1|113469.1|113500.7|113475.7|113501.4|113476.4|113494.1|113469.1|14
1738673160000|2025-02-04 12:46:00|113500.9|113475.9|113510|113485|113510|113485|113500.9|113475.9|28
1738673170000|2025-02-04 12:46:10|113509.4|113484.4|113504|113479|113514.9|113489.9|113503.3|113478.3|19
1738673180000|2025-02-04 12:46:20|113504.1|113479.1|113522.5|113497.5|113528.6|113503.6|113504.1|113479.1|16
1738673190000|2025-02-04 12:46:30|113523.7|113498.7|113528.8|113503.8|113532.3|113507.3|113523.2|113498.2|18
1738673200000|2025-02-04 12:46:40|113529.4|113504.4|113537.8|113512.8|113539.9|113514.9|113520.6|113495.6|35
1738673210000|2025-02-04 12:46:50|113536.4|113511.4|113528.1|113503.1|113536.9|113511.9|113528.1|113503.1|19
1738673220000|2025-02-04 12:47:00|113527.9|113502.9|113540|113515|113540.4|113515.4|113527.9|113502.9|25
1738673230000|2025-02-04 12:47:10|113539.2|113514.2|113536.7|113511.7|113539.5|113514.5|113536.1|113511.1|16
1738673240000|2025-02-04 12:47:20|113537.5|113512.5|113537.3|113512.3|113543.1|113518.1|113537.3|113512.3|20
1738673250000|2025-02-04 12:47:30|113536.8|113511.8|113550.1|113525.1|113550.1|113525.1|113536.8|113511.8|22
1738673260000|2025-02-04 12:47:40|113549.2|113524.2|113547|113522|113550.5|113525.5|113547|113522|17
1738673270000|2025-02-04 12:47:50|113548.3|113523.3|113548.7|113523.7|113549.7|113524.7|113544.8|113519.8|21
1738673280000|2025-02-04 12:48:00|113548.6|113523.6|113547.3|113522.3|113548.6|113523.6|113543.7|113518.7|16
1738673290000|2025-02-04 12:48:10|113548|113523|113547.6|113522.6|113551.9|113526.9|113547.6|113522.6|18
1738673300000|2025-02-04 12:48:20|113547.4|113522.4|113547.5|113522.5|113548.4|113523.4|113544.9|113519.9|16
1738673310000|2025-02-04 12:48:30|113547.7|113522.7|113549.7|113524.7|113550.3|113525.3|113546.4|113521.4|20
1738673320000|2025-02-04 12:48:40|113549.9|113524.9|113538|113513|113550.2|113525.2|113536.6|113511.6|31
1738673330000|2025-02-04 12:48:50|113532.6|113507.6|113519.9|113494.9|113533.5|113508.5|113519.9|113494.9|26
1738673340000|2025-02-04 12:49:00|113520.3|113495.3|113517|113492|113526.6|113501.6|113514.8|113489.8|25
1738673350000|2025-02-04 12:49:10|113515.2|113490.2|113517.2|113492.2|113518.5|113493.5|113512.9|113487.9|23
1738673360000|2025-02-04 12:49:20|113516|113491|113523.3|113498.3|113523.3|113498.3|113515.2|113490.2|14
1738673370000|2025-02-04 12:49:30|113522.3|113497.3|113501|113476|113523.5|113498.5|113501|113476|27
1738673380000|2025-02-04 12:49:40|113501.5|113476.5|113488.8|113463.8|113505.4|113480.4|113487.6|113462.6|28
1738673390000|2025-02-04 12:49:50|113487.9|113462.9|113482.7|113457.7|113498.5|113473.5|113482.7|113457.7|26
1738673400000|2025-02-04 12:50:00|113483.5|113458.5|113491.2|113466.2|113491.2|113466.2|113483.4|113458.4|24
1738673410000|2025-02-04 12:50:10|113490.9|113465.9|113490.9|113465.9|113491.1|113466.1|113484.9|113459.9|21
1738673420000|2025-02-04 12:50:20|113488.2|113463.2|113488.1|113463.1|113490.4|113465.4|113488.1|113463.1|13
1738673430000|2025-02-04 12:50:30|113488.7|113463.7|113488.6|113463.6|113488.7|113463.7|113478.1|113453.1|17
1738673440000|2025-02-04 12:50:40|113488.4|113463.4|113472.1|113447.1|113489.3|113464.3|113472.1|113447.1|22
1738673450000|2025-02-04 12:50:50|113471.2|113446.2|113467.2|113442.2|113472.7|113447.7|113460.9|113435.9|25
1738673460000|2025-02-04 12:51:00|113467.7|113442.7|113468.1|113443.1|113480.9|113455.9|113463.7|113438.7|38
1738673470000|2025-02-04 12:51:10|113467.5|113442.5|113456.9|113431.9|113474.2|113449.2|113453.9|113428.9|27
1738673480000|2025-02-04 12:51:20|113457.5|113432.5|113459.8|113434.8|113465.3|113440.3|113452.6|113427.6|39
1738673490000|2025-02-04 12:51:30|113456.8|113431.8|113458.5|113433.5|113461.5|113436.5|113454.6|113429.6|30
1738673500000|2025-02-04 12:51:40|113458.8|113433.8|113459.8|113434.8|113462.7|113437.7|113457.1|113432.1|19
1738673510000|2025-02-04 12:51:50|113458.6|113433.6|113465.9|113440.9|113466.5|113441.5|113456.6|113431.6|21
1738673520000|2025-02-04 12:52:00|113465.2|113440.2|113463.7|113438.7|113465.2|113440.2|113461.4|113436.4|14
1738673530000|2025-02-04 12:52:10|113464.5|113439.5|113463.9|113438.9|113466.2|113441.2|113457.7|113432.7|21
1738673540000|2025-02-04 12:52:20|113464.8|113439.8|113462.8|113437.8|113466.2|113441.2|113462.2|113437.2|24
1738673550000|2025-02-04 12:52:30|113463.8|113438.8|113487.3|113462.3|113491.1|113466.1|113463|113438|28
1738673560000|2025-02-04 12:52:40|113486.6|113461.6|113483.3|113458.3|113487.6|113462.6|113480.8|113455.8|24
1738673570000|2025-02-04 12:52:50|113482.1|113457.1|113487.5|113462.5|113488.9|113463.9|113478.1|113453.1|25
1738673580000|2025-02-04 12:53:00|113487.6|113462.6|113485.6|113460.6|113488.9|113463.9|113482.5|113457.5|26
1738673590000|2025-02-04 12:53:10|113485.5|113460.5|113479.8|113454.8|113485.5|113460.5|113477.7|113452.7|20
1738673600000|2025-02-04 12:53:20|113478.7|113453.7|113475.2|113450.2|113480.2|113455.2|113463.9|113438.9|26
1738673610000|2025-02-04 12:53:30|113474.8|113449.8|113466.2|113441.2|113475.2|113450.2|113464.5|113439.5|12
1738673620000|2025-02-04 12:53:40|113466.3|113441.3|113463.2|113438.2|113467.8|113442.8|113461.3|113436.3|26
1738673630000|2025-02-04 12:53:50|113464.3|113439.3|113457.9|113432.9|113464.3|113439.3|113455.7|113430.7|20
1738673640000|2025-02-04 12:54:00|113455.9|113430.9|113451.3|113426.3|113457.8|113432.8|113445.1|113420.1|20
1738673650000|2025-02-04 12:54:10|113451.9|113426.9|113456.4|113431.4|113456.4|113431.4|113448.6|113423.6|21
1738673660000|2025-02-04 12:54:20|113456.3|113431.3|113452.7|113427.7|113460.5|113435.5|113452|113427|25
1738673670000|2025-02-04 12:54:30|113450.8|113425.8|113464.7|113439.7|113465.4|113440.4|113450.8|113425.8|22
1738673680000|2025-02-04 12:54:40|113464.8|113439.8|113466.9|113441.9|113468.6|113443.6|113463|113438|21
1738673690000|2025-02-04 12:54:50|113466.1|113441.1|113473.6|113448.6|113473.6|113448.6|113466.1|113441.1|16
1738673700000|2025-02-04 12:55:00|113474.3|113449.3|113472|113447|113474.3|113449.3|113471.4|113446.4|12
1738673710000|2025-02-04 12:55:10|113472.5|113447.5|113468.8|113443.8|113473.1|113448.1|113468.8|113443.8|14
1738673720000|2025-02-04 12:55:20|113469.6|113444.6|113480.4|113455.4|113482.6|113457.6|113469.6|113444.6|22
1738673730000|2025-02-04 12:55:30|113480.1|113455.1|113477.2|113452.2|113481.3|113456.3|113474.8|113449.8|14
1738673740000|2025-02-04 12:55:40|113476.7|113451.7|113476.6|113451.6|113477.3|113452.3|113475.5|113450.5|11
1738673750000|2025-02-04 12:55:50|113477.1|113452.1|113477.2|113452.2|113477.3|113452.3|113474.2|113449.2|21
1738673760000|2025-02-04 12:56:00|113476.5|113451.5|113475.1|113450.1|113476.5|113451.5|113467.9|113442.9|24
1738673770000|2025-02-04 12:56:10|113474.3|113449.3|113477.4|113452.4|113478.1|113453.1|113469.5|113444.5|18
1738673780000|2025-02-04 12:56:20|113478|113453|113476.4|113451.4|113479.8|113454.8|113470.4|113445.4|13
1738673790000|2025-02-04 12:56:30|113476.9|113451.9|113472.2|113447.2|113484.4|113459.4|113468.8|113443.8|23
1738673800000|2025-02-04 12:56:40|113468.2|113443.2|113475.7|113450.7|113477.6|113452.6|113468.2|113443.2|19
1738673810000|2025-02-04 12:56:50|113475.9|113450.9|113478|113453|113480.7|113455.7|113475.9|113450.9|13
1738673820000|2025-02-04 12:57:00|113478.1|113453.1|113466|113441|113478.1|113453.1|113465.3|113440.3|35
1738673830000|2025-02-04 12:57:10|113466.6|113441.6|113467.1|113442.1|113474.5|113449.5|113466.6|113441.6|17
1738673840000|2025-02-04 12:57:20|113466.9|113441.9|113465.1|113440.1|113468.2|113443.2|113463.1|113438.1|20
1738673850000|2025-02-04 12:57:30|113465.8|113440.8|113479.5|113454.5|113479.5|113454.5|113465.8|113440.8|22
1738673860000|2025-02-04 12:57:40|113479.1|113454.1|113472.7|113447.7|113479.1|113454.1|113469.4|113444.4|25
1738673870000|2025-02-04 12:57:50|113473.2|113448.2|113476|113451|113476.3|113451.3|113472.3|113447.3|15
1738673880000|2025-02-04 12:58:00|113475.7|113450.7|113466.7|113441.7|113475.9|113450.9|113466.7|113441.7|15
1738673890000|2025-02-04 12:58:10|113466.2|113441.2|113469.5|113444.5|113470.2|113445.2|113466.2|113441.2|17
1738673900000|2025-02-04 12:58:20|113469.4|113444.4|113469|113444|113470.9|113445.9|113468.3|113443.3|17
1738673910000|2025-02-04 12:58:30|113469.8|113444.8|113470.6|113445.6|113473|113448|113469.8|113444.8|19
1738673920000|2025-02-04 12:58:40|113471.1|113446.1|113475.6|113450.6|113475.6|113450.6|113469.1|113444.1|18
1738673930000|2025-02-04 12:58:50|113476.1|113451.1|113475.5|113450.5|113477.7|113452.7|113472.6|113447.6|21
1738673940000|2025-02-04 12:59:00|113476.6|113451.6|113476.9|113451.9|113479.9|113454.9|113475.3|113450.3|21
1738673950000|2025-02-04 12:59:10|113476.3|113451.3|113477.7|113452.7|113478.2|113453.2|113475.8|113450.8|8
1738673960000|2025-02-04 12:59:20|113477.9|113452.9|113476.1|113451.1|113478.5|113453.5|113475.5|113450.5|9
1738673970000|2025-02-04 12:59:30|113475.3|113450.3|113473.7|113448.7|113475.4|113450.4|113472.2|113447.2|8
1738673980000|2025-02-04 12:59:40|113476.6|113451.6|113483|113458|113483|113458|113473.5|113448.5|15
1738673990000|2025-02-04 12:59:50|113482.3|113457.3|113483.2|113458.2|113484.7|113459.7|113481.2|113456.2|21
1738674000000|2025-02-04 13:00:00|113486.1|113461.1|113494.9|113469.9|113502.1|113477.1|113486.1|113461.1|28
1738674010000|2025-02-04 13:00:10|113495.5|113470.5|113499.2|113474.2|113500.3|113475.3|113495.5|113470.5|18
1738674020000|2025-02-04 13:00:20|113499.1|113474.1|113505.5|113480.5|113511.6|113486.6|113499|113474|23
1738674030000|2025-02-04 13:00:30|113504.7|113479.7|113481.5|113456.5|113504.7|113479.7|113478.8|113453.8|43
1738674040000|2025-02-04 13:00:40|113482.6|113457.6|113493.4|113468.4|113494.6|113469.6|113480.5|113455.5|36
1738674050000|2025-02-04 13:00:50|113493.3|113468.3|113498.9|113473.9|113500.6|113475.6|113492.7|113467.7|18
1738674060000|2025-02-04 13:01:00|113499.3|113474.3|113502.7|113477.7|113503.3|113478.3|113498.1|113473.1|18
1738674070000|2025-02-04 13:01:10|113503.3|113478.3|113499.8|113474.8|113507.7|113482.7|113498.5|113473.5|28
1738674080000|2025-02-04 13:01:20|113501.3|113476.3|113501.7|113476.7|113508.4|113483.4|113501.3|113476.3|27
1738674090000|2025-02-04 13:01:30|113501.2|113476.2|113489.3|113464.3|113501.2|113476.2|113489.3|113464.3|22
1738674100000|2025-02-04 13:01:40|113489|113464|113475.3|113450.3|113489|113464|113471|113446|30
1738674110000|2025-02-04 13:01:50|113475.9|113450.9|113476.9|113451.9|113482.8|113457.8|113475.9|113450.9|31
1738674120000|2025-02-04 13:02:00|113477.5|113452.5|113468.5|113443.5|113481.5|113456.5|113467.8|113442.8|31
1738674130000|2025-02-04 13:02:10|113469.9|113444.9|113471.3|113446.3|113471.9|113446.9|113467.8|113442.8|24
1738674140000|2025-02-04 13:02:20|113471.4|113446.4|113464.8|113439.8|113473.7|113448.7|113463.6|113438.6|40
1738674150000|2025-02-04 13:02:30|113464.3|113439.3|113482.6|113457.6|113483|113458|113463.1|113438.1|37
1738674160000|2025-02-04 13:02:40|113482.5|113457.5|113486.2|113461.2|113487.5|113462.5|113481.8|113456.8|16
1738674170000|2025-02-04 13:02:50|113486.6|113461.6|113484|113459|113486.9|113461.9|113482.9|113457.9|19
1738674180000|2025-02-04 13:03:00|113484.3|113459.3|113470.1|113445.1|113484.8|113459.8|113467.2|113442.2|31
1738674190000|2025-02-04 13:03:10|113469.7|113444.7|113463.6|113438.6|113469.9|113444.9|113461.5|113436.5|23
1738674200000|2025-02-04 13:03:20|113463.8|113438.8|113458.4|113433.4|113464.5|113439.5|113454|113429|31
1738674210000|2025-02-04 13:03:30|113457.7|113432.7|113452.8|113427.8|113458.4|113433.4|113447.5|113422.5|32
1738674220000|2025-02-04 13:03:40|113454.1|113429.1|113457.1|113432.1|113459.7|113434.7|113454.1|113429.1|21
1738674230000|2025-02-04 13:03:50|113457.6|113432.6|113449.5|113424.5|113457.6|113432.6|113446.3|113421.3|29
1738674240000|2025-02-04 13:04:00|113449.3|113424.3|113459.5|113434.5|113459.7|113434.7|113448.4|113423.4|24
1738674250000|2025-02-04 13:04:10|113459.9|113434.9|113457.9|113432.9|113461.4|113436.4|113457.7|113432.7|22
1738674260000|2025-02-04 13:04:20|113458.8|113433.8|113447.2|113422.2|113461.8|113436.8|113447.2|113422.2|27
1738674270000|2025-02-04 13:04:30|113446.6|113421.6|113439.9|113414.9|113448.5|113423.5|113437.6|113412.6|22
1738674280000|2025-02-04 13:04:40|113439.2|113414.2|113443.3|113418.3|113443.3|113418.3|113437.7|113412.7|16
1738674290000|2025-02-04 13:04:50|113443.9|113418.9|113442.5|113417.5|113444.5|113419.5|113442.1|113417.1|18
1738674300000|2025-02-04 13:05:00|113442.7|113417.7|113444.9|113419.9|113444.9|113419.9|113438.7|113413.7|21
1738674310000|2025-02-04 13:05:10|113444.8|113419.8|113446.2|113421.2|113449.6|113424.6|113444.8|113419.8|19
1738674320000|2025-02-04 13:05:20|113446.8|113421.8|113446.9|113421.9|113450.4|113425.4|113445.8|113420.8|22
1738674330000|2025-02-04 13:05:30|113446|113421|113441.4|113416.4|113447|113422|113441.4|113416.4|22
1738674340000|2025-02-04 13:05:40|113441.8|113416.8|113446.5|113421.5|113447.2|113422.2|113441.8|113416.8|16
1738674350000|2025-02-04 13:05:50|113447.6|113422.6|113451|113426|113451.4|113426.4|113447.6|113422.6|18
1738674360000|2025-02-04 13:06:00|113450.8|113425.8|113455.6|113430.6|113456.4|113431.4|113450.5|113425.5|19
1738674370000|2025-02-04 13:06:10|113455.4|113430.4|113452.4|113427.4|113455.8|113430.8|113451.8|113426.8|8
1738674380000|2025-02-04 13:06:20|113451.9|113426.9|113452.6|113427.6|113452.8|113427.8|113448.5|113423.5|19
1738674390000|2025-02-04 13:06:30|113453.1|113428.1|113454.5|113429.5|113454.9|113429.9|113453|113428|13
1738674400000|2025-02-04 13:06:40|113457.4|113432.4|113456.7|113431.7|113458.4|113433.4|113456.1|113431.1|15
1738674410000|2025-02-04 13:06:50|113454.6|113429.6|113439.8|113414.8|113456.1|113431.1|113439.8|113414.8|24
1738674420000|2025-02-04 13:07:00|113439.3|113414.3|113442.5|113417.5|113442.7|113417.7|113435.1|113410.1|28
1738674430000|2025-02-04 13:07:10|113442.1|113417.1|113440.8|113415.8|113443.2|113418.2|113436.5|113411.5|21
1738674440000|2025-02-04 13:07:20|113440.5|113415.5|113438.9|113413.9|113442.3|113417.3|113436|113411|16
1738674450000|2025-02-04 13:07:30|113439.7|113414.7|113440.1|113415.1|113445.8|113420.8|113433.2|113408.2|33
1738674460000|2025-02-04 13:07:40|113440|113415|113449.9|113424.9|113451.7|113426.7|113440|113415|32
1738674470000|2025-02-04 13:07:50|113450.5|113425.5|113443.6|113418.6|113451.2|113426.2|113442.2|113417.2|27
1738674480000|2025-02-04 13:08:00|113441.5|113416.5|113439.2|113414.2|113442.6|113417.6|113438.5|113413.5|19
1738674490000|2025-02-04 13:08:10|113440.5|113415.5|113442.4|113417.4|113443.5|113418.5|113435.9|113410.9|26
1738674500000|2025-02-04 13:08:20|113441.8|113416.8|113443.2|113418.2|113443.2|113418.2|113434.9|113409.9|20
1738674510000|2025-02-04 13:08:30|113443.3|113418.3|113444.3|113419.3|113444.9|113419.9|113441.9|113416.9|16
1738674520000|2025-02-04 13:08:40|113443.7|113418.7|113444.3|113419.3|113444.7|113419.7|113443.4|113418.4|9
1738674530000|2025-02-04 13:08:50|113444.5|113419.5|113445.8|113420.8|113445.8|113420.8|113444.1|113419.1|7
1738674540000|2025-02-04 13:09:00|113445.9|113420.9|113445|113420|113446.1|113421.1|113445|113420|6
1738674550000|2025-02-04 13:09:10|113445.1|113420.1|113444.4|113419.4|113447.5|113422.5|113442.9|113417.9|21
1738674560000|2025-02-04 13:09:20|113444.1|113419.1|113441.9|113416.9|113447|113422|113441|113416|21
1738674570000|2025-02-04 13:09:30|113441.1|113416.1|113438.1|113413.1|113441.1|113416.1|113437.4|113412.4|21
1738674580000|2025-02-04 13:09:40|113437.4|113412.4|113411.2|113386.2|113437.4|113412.4|113411.2|113386.2|35
1738674590000|2025-02-04 13:09:50|113409.5|113384.5|113412.2|113387.2|113414.9|113389.9|113409.5|113384.5|17
1738674600000|2025-02-04 13:10:00|113413.4|113388.4|113424.1|113399.1|113424.1|113399.1|113408.2|113383.2|37
1738674610000|2025-02-04 13:10:10|113423.4|113398.4|113432.6|113407.6|113433.6|113408.6|113420.4|113395.4|37
1738674620000|2025-02-04 13:10:20|113432.4|113407.4|113433|113408|113433.8|113408.8|113429.2|113404.2|14
1738674630000|2025-02-04 13:10:30|113433.7|113408.7|113435.9|113410.9|113440.9|113415.9|113433.7|113408.7|15
1738674640000|2025-02-04 13:10:40|113434.3|113409.3|113434.3|113409.3|113435.9|113410.9|113425.2|113400.2|25
1738674650000|2025-02-04 13:10:50|113433.5|113408.5|113428.9|113403.9|113440.3|113415.3|113428.6|113403.6|22
1738674660000|2025-02-04 13:11:00|113428.8|113403.8|113412.8|113387.8|113432.2|113407.2|113410.8|113385.8|33
1738674670000|2025-02-04 13:11:10|113413.7|113388.7|113408.7|113383.7|113413.7|113388.7|113405.9|113380.9|20
1738674680000|2025-02-04 13:11:20|113407.9|113382.9|113411.8|113386.8|113418.5|113393.5|113406|113381|40
1738674690000|2025-02-04 13:11:30|113411.6|113386.6|113412.2|113387.2|113417.5|113392.5|113411.6|113386.6|23
1738674700000|2025-02-04 13:11:40|113411.9|113386.9|113399.5|113374.5|113415.1|113390.1|113399.1|113374.1|18
1738674710000|2025-02-04 13:11:50|113400.3|113375.3|113399.1|113374.1|113402.7|113377.7|113399.1|113374.1|21
1738674720000|2025-02-04 13:12:00|113398.6|113373.6|113410.7|113385.7|113414.6|113389.6|113397.8|113372.8|35
1738674730000|2025-02-04 13:12:10|113409.6|113384.6|113412.3|113387.3|113413|113388|113409.6|113384.6|13
1738674740000|2025-02-04 13:12:20|113411.4|113386.4|113397.7|113372.7|113411.4|113386.4|113396.8|113371.8|27
1738674750000|2025-02-04 13:12:30|113398.5|113373.5|113411.8|113386.8|113412.2|113387.2|113398.3|113373.3|15
1738674760000|2025-02-04 13:12:40|113411.9|113386.9|113412.8|113387.8|113417.2|113392.2|113409.9|113384.9|18
1738674770000|2025-02-04 13:12:50|113412.4|113387.4|113407.9|113382.9|113412.8|113387.8|113406.6|113381.6|13
1738674780000|2025-02-04 13:13:00|113408|113383|113416.4|113391.4|113419.1|113394.1|113405.5|113380.5|32
1738674790000|2025-02-04 13:13:10|113417.4|113392.4|113420.9|113395.9|113420.9|113395.9|113417.4|113392.4|7
1738674800000|2025-02-04 13:13:20|113420.2|113395.2|113428.4|113403.4|113434|113409|113412.5|113387.5|28
1738674810000|2025-02-04 13:13:30|113428.5|113403.5|113427.3|113402.3|113428.6|113403.6|113425.7|113400.7|13
1738674820000|2025-02-04 13:13:40|113427.1|113402.1|113443.8|113418.8|113443.8|113418.8|113426.2|113401.2|21
1738674830000|2025-02-04 13:13:50|113445.2|113420.2|113446.8|113421.8|113447.6|113422.6|113445.2|113420.2|12
1738674840000|2025-02-04 13:14:00|113445.5|113420.5|113456.3|113431.3|113456.3|113431.3|113444.5|113419.5|17
1738674850000|2025-02-04 13:14:10|113457|113432|113464.5|113439.5|113469.3|113444.3|113452|113427|39
1738674860000|2025-02-04 13:14:20|113464.8|113439.8|113466.9|113441.9|113470.6|113445.6|113462|113437|29
1738674870000|2025-02-04 13:14:30|113468|113443|113466.5|113441.5|113470.7|113445.7|113466.5|113441.5|14
1738674880000|2025-02-04 13:14:40|113466.8|113441.8|113475.3|113450.3|113478|113453|113466.5|113441.5|22
1738674890000|2025-02-04 13:14:50|113475.1|113450.1|113454.6|113429.6|113475.1|113450.1|113454.4|113429.4|17
1738674900000|2025-02-04 13:15:00|113453.9|113428.9|113451.5|113426.5|113456.8|113431.8|113447.2|113422.2|26
1738674910000|2025-02-04 13:15:10|113451.8|113426.8|113456.9|113431.9|113461.9|113436.9|113451.2|113426.2|24
1738674920000|2025-02-04 13:15:20|113457.6|113432.6|113463.1|113438.1|113463.4|113438.4|113457.2|113432.2|21
1738674930000|2025-02-04 13:15:30|113463.8|113438.8|113457.8|113432.8|113466.2|113441.2|113457|113432|27
1738674940000|2025-02-04 13:15:40|113460.1|113435.1|113459.6|113434.6|113465|113440|113457.7|113432.7|20
1738674950000|2025-02-04 13:15:50|113460.2|113435.2|113460.3|113435.3|113461.9|113436.9|113457.8|113432.8|13
1738674960000|2025-02-04 13:16:00|113455.3|113430.3|113455.7|113430.7|113456.2|113431.2|113451.5|113426.5|33
1738674970000|2025-02-04 13:16:10|113454.7|113429.7|113462.2|113437.2|113462.3|113437.3|113454.7|113429.7|12
1738674980000|2025-02-04 13:16:20|113462.3|113437.3|113460.5|113435.5|113462.3|113437.3|113456.4|113431.4|33
1738674990000|2025-02-04 13:16:30|113461.1|113436.1|113447.2|113422.2|113461.1|113436.1|113446.7|113421.7|28
1738675000000|2025-02-04 13:16:40|113446.7|113421.7|113437|113412|113447.2|113422.2|113436.1|113411.1|7
1738675010000|2025-02-04 13:16:50|113436|113411|113444.5|113419.5|113445.7|113420.7|113430.1|113405.1|23
1738675020000|2025-02-04 13:17:00|113445.7|113420.7|113439.1|113414.1|113446|113421|113438.2|113413.2|12
1738675030000|2025-02-04 13:17:10|113438.7|113413.7|113445.3|113420.3|113446.5|113421.5|113435.2|113410.2|22
1738675040000|2025-02-04 13:17:20|113444.9|113419.9|113452.5|113427.5|113452.5|113427.5|113444.9|113419.9|12
1738675050000|2025-02-04 13:17:30|113453.3|113428.3|113455.7|113430.7|113457.2|113432.2|113453.3|113428.3|7
1738675060000|2025-02-04 13:17:40|113455.9|113430.9|113452.1|113427.1|113456|113431|113451.7|113426.7|8
1738675070000|2025-02-04 13:17:50|113452.2|113427.2|113448|113423|113452.2|113427.2|113444.8|113419.8|18
1738675080000|2025-02-04 13:18:00|113447.5|113422.5|113448.5|113423.5|113449.9|113424.9|113438.8|113413.8|17
1738675090000|2025-02-04 13:18:10|113446.9|113421.9|113446.3|113421.3|113449.1|113424.1|113445|113420|14
1738675100000|2025-02-04 13:18:20|113446.4|113421.4|113447.4|113422.4|113450.6|113425.6|113446.4|113421.4|11
1738675110000|2025-02-04 13:18:30|113447.9|113422.9|113458.9|113433.9|113465.4|113440.4|113447.9|113422.9|26
1738675120000|2025-02-04 13:18:40|113457.8|113432.8|113453.4|113428.4|113458.8|113433.8|113453.2|113428.2|19
1738675130000|2025-02-04 13:18:50|113453|113428|113439.4|113414.4|113453.2|113428.2|113439.4|113414.4|24
1738675140000|2025-02-04 13:19:00|113439.1|113414.1|113441.1|113416.1|113441.5|113416.5|113433.6|113408.6|17
1738675150000|2025-02-04 13:19:10|113441.8|113416.8|113435.6|113410.6|113441.8|113416.8|113435|113410|15
1738675160000|2025-02-04 13:19:20|113436|113411|113430.7|113405.7|113436.3|113411.3|113427.5|113402.5|15
1738675170000|2025-02-04 13:19:30|113429.1|113404.1|113432.7|113407.7|113432.7|113407.7|113415.6|113390.6|32
1738675180000|2025-02-04 13:19:40|113431.8|113406.8|113445.8|113420.8|113445.8|113420.8|113431.8|113406.8|21
1738675190000|2025-02-04 13:19:50|113447.2|113422.2|113456.4|113431.4|113456.4|113431.4|113447.2|113422.2|19
1738675200000|2025-02-04 13:20:00|113459.3|113434.3|113472.1|113447.1|113472.2|113447.2|113459.3|113434.3|37
1738675210000|2025-02-04 13:20:10|113472.3|113447.3|113503.8|113478.8|113506.9|113479.5|113469.8|113443|42
1738675220000|2025-02-04 13:20:20|113501.8|113476.8|113503.2|113478.2|113509.1|113484.1|113500.3|113475.3|21
1738675230000|2025-02-04 13:20:30|113501.6|113476.6|113497.9|113472.9|113503.2|113478.2|113493.3|113468.3|27
1738675240000|2025-02-04 13:20:40|113498|113473|113495.7|113470.7|113503.7|113478.7|113492.7|113467.7|29
1738675250000|2025-02-04 13:20:50|113495.4|113470.4|113491.3|113466.3|113495.4|113470.4|113489.9|113464.9|18
1738675260000|2025-02-04 13:21:00|113490.1|113465.1|113485.3|113460.3|113490.6|113465.6|113481.2|113456.2|26
1738675270000|2025-02-04 13:21:10|113485.2|113460.2|113474.8|113449.8|113485.2|113460.2|113473.6|113448.6|25
1738675280000|2025-02-04 13:21:20|113475.1|113450.1|113475.6|113450.6|113475.6|113450.6|113466.9|113441.9|26
1738675290000|2025-02-04 13:21:30|113474.3|113449.3|113466.8|113441.8|113477.8|113452.8|113466.8|113441.8|23
1738675300000|2025-02-04 13:21:40|113466.7|113441.7|113465.6|113440.6|113469.6|113444.6|113465.3|113440.3|13
1738675310000|2025-02-04 13:21:50|113464.4|113439.4|113451.4|113426.4|113464.4|113439.4|113450|113425|31
1738675320000|2025-02-04 13:22:00|113452.4|113427.4|113459.5|113434.5|113464.2|113439.2|113452.4|113427.4|29
1738675330000|2025-02-04 13:22:10|113459.1|113434.1|113459.6|113434.6|113463.3|113438.3|113458|113433|21
1738675340000|2025-02-04 13:22:20|113461.9|113436.9|113469.8|113444.8|113471|113446|113461.2|113436.2|32
1738675350000|2025-02-04 13:22:30|113469.7|113444.7|113480.6|113455.6|113480.6|113455.6|113469.1|113444.1|22
1738675360000|2025-02-04 13:22:40|113481.1|113456.1|113467.7|113442.7|113481.1|113456.1|113467.7|113442.7|35
1738675370000|2025-02-04 13:22:50|113466.8|113441.8|113473.3|113448.3|113476.6|113451.6|113462.4|113437.4|30
1738675380000|2025-02-04 13:23:00|113471.9|113446.9|113480.8|113455.8|113483.3|113458.3|113471.1|113446.1|37
1738675390000|2025-02-04 13:23:10|113479.9|113454.9|113486.5|113461.5|113490.2|113465.2|113479.2|113454.2|38
1738675400000|2025-02-04 13:23:20|113486.4|113461.4|113486.9|113461.9|113487.8|113462.8|113482.1|113457.1|29
1738675410000|2025-02-04 13:23:30|113486.3|113461.3|113486.9|113461.9|113487.3|113462.3|113481.8|113456.8|21
1738675420000|2025-02-04 13:23:40|113484|113459|113479|113454|113486.9|113461.9|113477.5|113452.5|22
1738675430000|2025-02-04 13:23:50|113479.1|113454.1|113480.3|113455.3|113483.4|113458.4|113478.5|113453.5|25
1738675440000|2025-02-04 13:24:00|113481.6|113456.6|113486|113461|113486.3|113461.3|113481.3|113456.3|30
1738675450000|2025-02-04 13:24:10|113485.2|113460.2|113473.2|113448.2|113485.5|113460.5|113472.6|113447.6|20
1738675460000|2025-02-04 13:24:20|113472.5|113447.5|113484.3|113459.3|113484.3|113459.3|113472.5|113447.5|24
1738675470000|2025-02-04 13:24:30|113485.1|113460.1|113489.6|113464.6|113491.2|113466.2|113485.1|113460.1|25
1738675480000|2025-02-04 13:24:40|113489.8|113464.8|113488.2|113463.2|113491.7|113466.7|113485.8|113460.8|20
1738675490000|2025-02-04 13:24:50|113490.8|113465.8|113488.3|113463.3|113492.3|113467.3|113487.7|113462.7|27
1738675500000|2025-02-04 13:25:00|113487.8|113462.8|113489.7|113464.7|113490.6|113465.6|113485.4|113460.4|32
1738675510000|2025-02-04 13:25:10|113489.2|113464.2|113485.5|113460.5|113489.8|113464.8|113479.7|113454.7|29
1738675520000|2025-02-04 13:25:20|113485.6|113460.6|113487.3|113462.3|113488.1|113463.1|113484.8|113459.8|23
1738675530000|2025-02-04 13:25:30|113486.4|113461.4|113490|113465|113492.9|113467.9|113486.4|113461.4|24
1738675540000|2025-02-04 13:25:40|113489.8|113464.8|113483.2|113458.2|113489.8|113464.8|113482.5|113457.5|20
1738675550000|2025-02-04 13:25:50|113483.3|113458.3|113488.2|113463.2|113490.7|113465.7|113483.3|113458.3|25
1738675560000|2025-02-04 13:26:00|113488.6|113463.6|113482.3|113457.3|113488.6|113463.6|113482.1|113457.1|26
1738675570000|2025-02-04 13:26:10|113481|113456|113474.9|113449.9|113481|113456|113472.9|113447.9|24
1738675580000|2025-02-04 13:26:20|113475.7|113450.7|113464.9|113439.9|113478.2|113453.2|113463.1|113438.1|24
1738675590000|2025-02-04 13:26:30|113462.2|113437.2|113465.4|113440.4|113466.9|113441.9|113461.9|113436.9|27
1738675600000|2025-02-04 13:26:40|113465.8|113440.8|113461|113436|113465.8|113440.8|113461|113436|13
1738675610000|2025-02-04 13:26:50|113460.6|113435.6|113457|113432|113460.6|113435.6|113456.4|113431.4|15
1738675620000|2025-02-04 13:27:00|113457.8|113432.8|113464.1|113439.1|113464.1|113439.1|113457.4|113432.4|17
1738675630000|2025-02-04 13:27:10|113465.1|113440.1|113466.7|113441.7|113468.6|113443.6|113458.1|113433.1|33
1738675640000|2025-02-04 13:27:20|113466.5|113441.5|113463.2|113438.2|113466.5|113441.5|113459.6|113434.6|27
1738675650000|2025-02-04 13:27:30|113462.6|113437.6|113456.8|113431.8|113462.6|113437.6|113455.4|113430.4|17
1738675660000|2025-02-04 13:27:40|113456.4|113431.4|113442.8|113417.8|113456.4|113431.4|113442.8|113417.8|22
1738675670000|2025-02-04 13:27:50|113442.3|113417.3|113444.7|113419.7|113447.4|113422.4|113442.3|113417.3|24
1738675680000|2025-02-04 13:28:00|113445.3|113420.3|113453|113428|113453.4|113428.4|113444|113419|18
1738675690000|2025-02-04 13:28:10|113452.3|113427.3|113456.5|113431.5|113457.4|113432.4|113448.1|113423.1|15
1738675700000|2025-02-04 13:28:20|113457.1|113432.1|113464.7|113439.7|113467.8|113442.8|113457.1|113432.1|29
1738675710000|2025-02-04 13:28:30|113464.8|113439.8|113462.5|113437.5|113467.4|113442.4|113461.2|113436.2|20
1738675720000|2025-02-04 13:28:40|113462.9|113437.9|113468.8|113443.8|113469.5|113444.5|113459|113434|30
1738675730000|2025-02-04 13:28:50|113469.3|113444.3|113467.6|113442.6|113477.6|113452.6|113467.3|113442.3|30
1738675740000|2025-02-04 13:29:00|113467.9|113442.9|113463.3|113438.3|113473|113448|113463.1|113438.1|23
1738675750000|2025-02-04 13:29:10|113465|113440|113470.7|113445.7|113470.7|113445.7|113464.7|113439.7|12
1738675760000|2025-02-04 13:29:20|113469.9|113444.9|113494.9|113444.9|113496.8|113453.5|113468.4|113438.7|29
1738675770000|2025-02-04 13:29:30|113493.7|113443.7|113494.9|113444.9|113502.3|113452.3|113492.5|113442.5|19
1738675780000|2025-02-04 13:29:40|113500.3|113450.3|113485.7|113435.7|113500.3|113450.3|113484|113434|27
1738675790000|2025-02-04 13:29:50|113489.1|113439.1|113483.6|113433.6|113489.1|113439.1|113482.4|113432.4|13
1738675800000|2025-02-04 13:30:00|113482.8|113432.8|113500.4|113450.4|113500.8|113450.8|113482.8|113432.8|25
1738675810000|2025-02-04 13:30:10|113501.2|113451.2|113499.2|113449.2|113504.5|113454.5|113497.2|113447.2|23
1738675820000|2025-02-04 13:30:20|113500|113450|113500.7|113450.7|113504.5|113454.5|113499.8|113449.8|21
1738675830000|2025-02-04 13:30:30|113500.8|113450.8|113515.8|113465.8|113515.8|113465.8|113500.8|113450.8|18
1738675840000|2025-02-04 13:30:40|113520.2|113470.2|113526.5|113476.5|113528.7|113478.7|113520.1|113470.1|23
1738675850000|2025-02-04 13:30:50|113523.7|113473.7|113528.1|113478.1|113528.1|113478.1|113520.9|113470.9|23
1738675860000|2025-02-04 13:31:00|113528.7|113478.7|113523|113473|113528.7|113478.7|113522|113472|26
1738675870000|2025-02-04 13:31:10|113524.8|113474.8|113526.9|113476.9|113526.9|113476.9|113520.4|113470.4|17
1738675880000|2025-02-04 13:31:20|113525.8|113475.8|113536.1|113486.1|113542.8|113505.6|113525.8|113475.8|15
1738675890000|2025-02-04 13:31:30|113535.5|113485.5|113526.8|113476.8|113535.5|113485.5|113524.9|113474.9|18
1738675900000|2025-02-04 13:31:40|113527.9|113477.9|113539.1|113489.1|113539.1|113489.1|113527.2|113477.2|27
1738675910000|2025-02-04 13:31:50|113540.4|113490.4|113527.2|113477.2|113543.9|113493.9|113525.9|113475.9|30
1738675920000|2025-02-04 13:32:00|113526|113476|113525.4|113475.4|113526|113476|113521.4|113471.4|25
1738675930000|2025-02-04 13:32:10|113525.6|113475.6|113528.7|113478.7|113533.2|113483.2|113524.1|113474.1|23
1738675940000|2025-02-04 13:32:20|113529.6|113479.6|113520.2|113470.2|113531.2|113481.2|113520.2|113470.2|24
1738675950000|2025-02-04 13:32:30|113520.9|113470.9|113516.7|113466.7|113521.3|113471.3|113516|113466|15
1738675960000|2025-02-04 13:32:40|113516.9|113466.9|113523.7|113473.7|113525.5|113475.5|113516|113466|21
1738675970000|2025-02-04 13:32:50|113522.9|113472.9|113518.2|113468.2|113523.7|113473.7|113518.2|113468.2|14
1738675980000|2025-02-04 13:33:00|113517.4|113467.4|113509|113459|113517.4|113467.4|113504.8|113454.8|24
1738675990000|2025-02-04 13:33:10|113509.2|113459.2|113504.5|113454.5|113510.5|113460.5|113503.4|113453.4|16
1738676000000|2025-02-04 13:33:20|113501.4|113451.4|113498.9|113448.9|113502.8|113452.8|113496.4|113446.4|15
1738676010000|2025-02-04 13:33:30|113498.7|113448.7|113488.6|113463.6|113500|113463.9|113483.2|113441.8|26
1738676020000|2025-02-04 13:33:40|113487.7|113462.7|113478.8|113453.8|113487.7|113462.7|113474.8|113449.8|37
1738676030000|2025-02-04 13:33:50|113479.1|113454.1|113485.2|113460.2|113487.3|113462.3|113478.6|113453.6|21
1738676040000|2025-02-04 13:34:00|113483|113458|113490.1|113465.1|113490.1|113465.1|113478.9|113453.9|28
1738676050000|2025-02-04 13:34:10|113490.6|113465.6|113488.5|113463.5|113495.1|113470.1|113487.1|113462.1|18
1738676060000|2025-02-04 13:34:20|113488.6|113463.6|113492.4|113467.4|113492.4|113467.4|113488.6|113463.6|18
1738676070000|2025-02-04 13:34:30|113493.3|113468.3|113500|113475|113500.2|113475.2|113493.3|113468.3|14
1738676080000|2025-02-04 13:34:40|113500.8|113475.8|113509.7|113484.7|113510.5|113485.5|113500.2|113475.2|14
1738676090000|2025-02-04 13:34:50|113510.7|113485.7|113509.6|113484.6|113511.1|113486.1|113509.6|113484.6|7
1738676100000|2025-02-04 13:35:00|113508.7|113483.7|113512.8|113487.8|113514.7|113489.7|113507.4|113482.4|12
1738676110000|2025-02-04 13:35:10|113513.5|113488.5|113504.4|113479.4|113513.5|113488.5|113504.4|113479.4|15
1738676120000|2025-02-04 13:35:20|113505.2|113480.2|113505.1|113480.1|113505.2|113480.2|113500.3|113475.3|14
1738676130000|2025-02-04 13:35:30|113505.3|113480.3|113513.4|113488.4|113513.4|113488.4|113505.3|113480.3|11
1738676140000|2025-02-04 13:35:40|113515.2|113490.2|113517.4|113492.4|113519.3|113494.3|113513.5|113488.5|19
1738676150000|2025-02-04 13:35:50|113516.9|113491.9|113517.3|113492.3|113517.4|113492.4|113516.9|113491.9|6
1738676160000|2025-02-04 13:36:00|113518.1|113493.1|113516.5|113491.5|113518.8|113493.8|113515.3|113490.3|13
1738676170000|2025-02-04 13:36:10|113517|113492|113545.4|113520.4|113548.6|113523.6|113517|113492|40
1738676180000|2025-02-04 13:36:20|113544.9|113519.9|113536.3|113511.3|113548.5|113523.5|113535.6|113510.6|21
1738676190000|2025-02-04 13:36:30|113535.6|113510.6|113529.2|113504.2|113536.5|113511.5|113528.3|113503.3|25
1738676200000|2025-02-04 13:36:40|113530.8|113505.8|113530.8|113505.8|113533.1|113508.1|113525.7|113500.7|21
1738676210000|2025-02-04 13:36:50|113530|113505|113541.7|113516.7|113543.6|113518.6|113530|113505|26
1738676220000|2025-02-04 13:37:00|113542.2|113517.2|113534.4|113509.4|113546.6|113521.6|113533.2|113508.2|32
1738676230000|2025-02-04 13:37:10|113535.3|113510.3|113536.3|113511.3|113544.4|113519.4|113535.3|113510.3|26
1738676240000|2025-02-04 13:37:20|113536.8|113511.8|113537.8|113512.8|113538.8|113513.8|113536.3|113511.3|12
1738676250000|2025-02-04 13:37:30|113538|113513|113539.9|113514.9|113542.2|113517.2|113537.3|113512.3|7
1738676260000|2025-02-04 13:37:40|113541.3|113516.3|113537.3|113512.3|113542.1|113517.1|113537.3|113512.3|10
1738676270000|2025-02-04 13:37:50|113537.8|113512.8|113541|113516|113542.6|113517.6|113537.8|113512.8|15
1738676280000|2025-02-04 13:38:00|113541.1|113516.1|113536.6|113511.6|113543.3|113516.1|113525.8|113486.9|27
1738676290000|2025-02-04 13:38:10|113537.7|113512.7|113533.5|113508.5|113537.7|113512.7|113533.5|113508.5|15
1738676300000|2025-02-04 13:38:20|113533.6|113508.6|113528.9|113503.9|113537.6|113512.6|113528.9|113503.9|20
1738676310000|2025-02-04 13:38:30|113529.8|113504.8|113535|113510|113535|113510|113529.8|113504.8|18
1738676320000|2025-02-04 13:38:40|113535.8|113510.8|113535.3|113510.3|113541.2|113516.2|113535.3|113510.3|24
1738676330000|2025-02-04 13:38:50|113534.7|113509.7|113533.9|113508.9|113540.5|113515.5|113533.9|113508.9|12
1738676340000|2025-02-04 13:39:00|113534|113509|113525.1|113500.1|113535.7|113510.7|113519.5|113494.5|39
1738676350000|2025-02-04 13:39:10|113524.5|113499.5|113539.9|113489.9|113542.8|113499.5|113522.9|113486.9|22
1738676360000|2025-02-04 13:39:20|113541|113491|113544.2|113494.2|113545.3|113495.3|113540.1|113490.1|23
1738676370000|2025-02-04 13:39:30|113544.8|113494.8|113565.9|113515.9|113565.9|113515.9|113542.8|113492.8|26
1738676380000|2025-02-04 13:39:40|113564.4|113514.4|113553.7|113503.7|113565.5|113515.5|113553.7|113503.7|23
1738676390000|2025-02-04 13:39:50|113552|113502|113557.7|113507.7|113558.3|113508.3|113549.8|113499.8|15
1738676400000|2025-02-04 13:40:00|113557.9|113507.9|113566.6|113516.6|113566.6|113516.6|113555.8|113505.8|22
1738676410000|2025-02-04 13:40:10|113568.2|113518.2|113565.4|113515.4|113575.1|113525.1|113563.3|113513.3|22
1738676420000|2025-02-04 13:40:20|113564.4|113514.4|113566.3|113516.3|113566.3|113516.3|113562.9|113512.9|11
1738676430000|2025-02-04 13:40:30|113567.8|113517.8|113570|113520|113570.6|113520.6|113567.8|113517.8|13
1738676440000|2025-02-04 13:40:40|113571.8|113521.8|113577.6|113527.6|113579.1|113529.1|113571.8|113521.8|21
1738676450000|2025-02-04 13:40:50|113577.5|113527.5|113578.9|113528.9|113579.3|113529.3|113576.6|113526.6|16
1738676460000|2025-02-04 13:41:00|113579|113529|113557.6|113532.6|113579|113538.7|113557.2|113526.9|20
1738676470000|2025-02-04 13:41:10|113558.4|113533.4|113555|113530|113560.8|113535.8|113555|113530|15
1738676480000|2025-02-04 13:41:20|113554.6|113529.6|113513.9|113488.9|113554.8|113529.8|113511.4|113474.3|29
1738676490000|2025-02-04 13:41:30|113513.5|113488.5|113512.4|113487.4|113514|113489|113512.4|113487.4|8
1738676500000|2025-02-04 13:41:40|113511.8|113486.8|113509.8|113484.8|113516.4|113491.4|113504.1|113479.1|35
1738676510000|2025-02-04 13:41:50|113509.6|113484.6|113520.4|113470.4|113526.5|113486.1|113509|113469.2|21
1738676520000|2025-02-04 13:42:00|113521.5|113471.5|113522|113472|113522|113472|113521.5|113471.5|9
1738676530000|2025-02-04 13:42:10|113523.7|113473.7|113521.3|113471.3|113523.7|113473.7|113521.1|113471.1|10
1738676540000|2025-02-04 13:42:20|113521|113471|113514.8|113464.8|113522|113472|113513|113463|15
1738676550000|2025-02-04 13:42:30|113515.5|113465.5|113511.5|113461.5|113517.9|113467.9|113510.5|113460.5|17
1738676560000|2025-02-04 13:42:40|113509.2|113459.2|113513.6|113463.6|113517.1|113467.1|113509|113459|18
1738676570000|2025-02-04 13:42:50|113513.2|113463.2|113507.2|113457.2|113513.4|113463.4|113507.2|113457.2|9
1738676580000|2025-02-04 13:43:00|113507|113457|113521|113471|113524.7|113474.7|113500.3|113450.3|34
1738676590000|2025-02-04 13:43:10|113520.2|113470.2|113515.5|113465.5|113521.1|113471.1|113513.4|113463.4|26
1738676600000|2025-02-04 13:43:20|113516.9|113466.9|113522.2|113472.2|113522.2|113472.2|113515.6|113465.6|19
1738676610000|2025-02-04 13:43:30|113523.3|113473.3|113528.3|113478.3|113529.7|113479.7|113522.9|113472.9|26
1738676620000|2025-02-04 13:43:40|113528.7|113478.7|113523.5|113473.5|113528.7|113478.7|113523.5|113473.5|15
1738676630000|2025-02-04 13:43:50|113522.8|113472.8|113524.3|113474.3|113525.7|113475.7|113520|113470|17
1738676640000|2025-02-04 13:44:00|113516.3|113466.3|113512.5|113462.5|113519|113469|113511.4|113461.4|22
1738676650000|2025-02-04 13:44:10|113511.2|113461.2|113513.3|113463.3|113521.6|113471.6|113510.7|113460.7|27
1738676660000|2025-02-04 13:44:20|113514.3|113464.3|113513.4|113463.4|113515.1|113465.1|113512.9|113462.9|14
1738676670000|2025-02-04 13:44:30|113509.6|113459.6|113507.3|113457.3|113509.6|113459.6|113501.7|113451.7|13
1738676680000|2025-02-04 13:44:40|113507.2|113457.2|113511.9|113461.9|113511.9|113461.9|113507.2|113457.2|17
1738676690000|2025-02-04 13:44:50|113510.9|113460.9|113489.8|113464.8|113510.9|113466.2|113487.5|113450.2|27
1738676700000|2025-02-04 13:45:00|113491|113466|113525.8|113475.8|113525.8|113475.8|113484.8|113453.7|32
1738676710000|2025-02-04 13:45:10|113524.5|113474.5|113513.9|113463.9|113525.3|113475.3|113511.9|113461.9|26
1738676720000|2025-02-04 13:45:20|113513.2|113463.2|113523.8|113473.8|113523.8|113473.8|113513.2|113463.2|18
1738676730000|2025-02-04 13:45:30|113524.6|113474.6|113527.2|113477.2|113531.2|113481.2|113524.6|113474.6|21
1738676740000|2025-02-04 13:45:40|113527.4|113477.4|113525.4|113475.4|113527.6|113477.6|113523.5|113473.5|13
1738676750000|2025-02-04 13:45:50|113526|113476|113528.7|113478.7|113528.7|113478.7|113519.2|113469.2|15
1738676760000|2025-02-04 13:46:00|113528.4|113478.4|113524.8|113474.8|113528.4|113478.4|113524.5|113474.5|13
1738676770000|2025-02-04 13:46:10|113524.7|113474.7|113517.5|113492.5|113531.8|113492.5|113515.8|113472.7|24
1738676780000|2025-02-04 13:46:20|113517.9|113492.9|113496.2|113446.2|113517.9|113492.9|113494.2|113444.2|26
1738676790000|2025-02-04 13:46:30|113497.4|113447.4|113494.3|113444.3|113500.7|113450.7|113492.6|113442.6|25
1738676800000|2025-02-04 13:46:40|113494|113444|113491.6|113441.6|113495|113445|113491.6|113441.6|15
1738676810000|2025-02-04 13:46:50|113491.7|113441.7|113486.1|113436.1|113492.5|113442.5|113486.1|113436.1|23
1738676820000|2025-02-04 13:47:00|113485|113435|113479.8|113454.8|113485|113455.1|113470.8|113432.2|24
1738676830000|2025-02-04 13:47:10|113478.6|113453.6|113486.8|113461.8|113489.3|113464.3|113478.6|113453.6|23
1738676840000|2025-02-04 13:47:20|113486.5|113461.5|113482.3|113457.3|113486.5|113461.5|113482.2|113457.2|13
1738676850000|2025-02-04 13:47:30|113481.4|113456.4|113485|113460|113485.1|113460.1|113472.5|113447.5|17
1738676860000|2025-02-04 13:47:40|113485.8|113460.8|113478.3|113453.3|113491.2|113466.2|113478.3|113453.3|16
1738676870000|2025-02-04 13:47:50|113479.9|113454.9|113489.4|113464.4|113489.4|113464.4|113479|113454|32
1738676880000|2025-02-04 13:48:00|113489.9|113464.9|113473.3|113448.3|113489.9|113464.9|113473.3|113448.3|18
1738676890000|2025-02-04 13:48:10|113472.5|113447.5|113469.3|113444.3|113473.4|113448.4|113468.4|113443.4|14
1738676900000|2025-02-04 13:48:20|113468.7|113443.7|113468.5|113443.5|113468.7|113443.7|113461.9|113436.9|14
1738676910000|2025-02-04 13:48:30|113467.9|113442.9|113480|113455|113480|113455|113467.9|113442.9|15
1738676920000|2025-02-04 13:48:40|113479.5|113454.5|113485.5|113460.5|113485.5|113460.5|113478.6|113453.6|26
1738676930000|2025-02-04 13:48:50|113485.2|113460.2|113486.7|113461.7|113492.5|113467.5|113479.8|113454.8|36
1738676940000|2025-02-04 13:49:00|113486.3|113461.3|113490.1|113465.1|113494.1|113469.1|113486|113461|25
1738676950000|2025-02-04 13:49:10|113490.8|113465.8|113522.3|113497.3|113522.3|113497.3|113490.8|113465.8|35
1738676960000|2025-02-04 13:49:20|113525.1|113500.1|113525.1|113500.1|113529|113504|113522.7|113497.7|28
1738676970000|2025-02-04 13:49:30|113525.7|113500.7|113529.3|113504.3|113529.3|113504.3|113520.7|113495.7|27
1738676980000|2025-02-04 13:49:40|113528.6|113503.6|113509.5|113484.5|113528.6|113503.6|113507.8|113482.8|28
1738676990000|2025-02-04 13:49:50|113510.1|113485.1|113506.5|113481.5|113511|113486|113504.6|113479.6|26
1738677000000|2025-02-04 13:50:00|113504.5|113479.5|113492.5|113467.5|113507.7|113482.7|113492.5|113467.5|29
1738677010000|2025-02-04 13:50:10|113492.6|113467.6|113500.4|113475.4|113501.6|113476.6|113492.6|113467.6|29
1738677020000|2025-02-04 13:50:20|113500.5|113475.5|113496.7|113471.7|113501.6|113476.6|113496.7|113471.7|20
1738677030000|2025-02-04 13:50:30|113496.8|113471.8|113497.7|113472.7|113505.5|113480.5|113494.1|113469.1|32
1738677040000|2025-02-04 13:50:40|113498.5|113473.5|113496.8|113471.8|113498.7|113473.7|113494|113469|25
1738677050000|2025-02-04 13:50:50|113498|113473|113500.4|113475.4|113508.1|113483.1|113498|113473|25
1738677060000|2025-02-04 13:51:00|113501.1|113476.1|113496.5|113471.5|113501.1|113476.1|113493.9|113468.9|20
1738677070000|2025-02-04 13:51:10|113496.4|113471.4|113496.1|113471.1|113499.3|113474.3|113494.3|113469.3|28
1738677080000|2025-02-04 13:51:20|113495.4|113470.4|113497.1|113472.1|113497.6|113472.6|113488|113463|32
1738677090000|2025-02-04 13:51:30|113497.5|113472.5|113497.7|113472.7|113499.2|113474.2|113494.9|113469.9|24
1738677100000|2025-02-04 13:51:40|113497.3|113472.3|113500.7|113475.7|113500.7|113475.7|113495.2|113470.2|31
1738677110000|2025-02-04 13:51:50|113501.2|113476.2|113496.3|113471.3|113501.3|113476.3|113494.9|113469.9|16
1738677120000|2025-02-04 13:52:00|113494.8|113469.8|113492.9|113467.9|113497.6|113472.6|113492.9|113467.9|27
1738677130000|2025-02-04 13:52:10|113486.7|113461.7|113494.6|113469.6|113496.9|113471.9|113486.7|113461.7|27
1738677140000|2025-02-04 13:52:20|113494.3|113469.3|113497.7|113472.7|113505.6|113480.6|113492.6|113467.6|32
1738677150000|2025-02-04 13:52:30|113498.6|113473.6|113480.1|113455.1|113498.6|113473.6|113478.6|113453.6|24
1738677160000|2025-02-04 13:52:40|113479.7|113454.7|113467.2|113442.2|113480.7|113455.7|113463.9|113438.9|33
1738677170000|2025-02-04 13:52:50|113468.4|113443.4|113474.9|113449.9|113474.9|113449.9|113468.4|113443.4|19
1738677180000|2025-02-04 13:53:00|113475.5|113450.5|113481.1|113456.1|113484|113459|113472.9|113447.9|29
1738677190000|2025-02-04 13:53:10|113480.8|113455.8|113473.7|113448.7|113484|113459|113473.7|113448.7|18
1738677200000|2025-02-04 13:53:20|113473.6|113448.6|113459.6|113434.6|113473.8|113448.8|113459.6|113434.6|20
1738677210000|2025-02-04 13:53:30|113458.4|113433.4|113453.2|113428.2|113460.6|113435.6|113453.2|113428.2|18
1738677220000|2025-02-04 13:53:40|113451.6|113426.6|113450.5|113425.5|113453.4|113428.4|113446.5|113421.5|29
1738677230000|2025-02-04 13:53:50|113451.2|113426.2|113456.4|113431.4|113458.9|113433.9|113451.2|113426.2|31
1738677240000|2025-02-04 13:54:00|113457.3|113432.3|113473.3|113448.3|113473.3|113448.3|113457.3|113432.3|32
1738677250000|2025-02-04 13:54:10|113472.5|113447.5|113476.4|113451.4|113478.2|113453.2|113472.5|113447.5|26
1738677260000|2025-02-04 13:54:20|113477.6|113452.6|113487.3|113462.3|113487.3|113462.3|113476.6|113451.6|22
1738677270000|2025-02-04 13:54:30|113485.3|113460.3|113489.4|113464.4|113494.1|113469.1|113485.3|113460.3|26
1738677280000|2025-02-04 13:54:40|113488.8|113463.8|113477.8|113452.8|113490.4|113465.4|113474.4|113449.4|21
1738677290000|2025-02-04 13:54:50|113475.8|113450.8|113475.5|113450.5|113476.2|113451.2|113474|113449|16
1738677300000|2025-02-04 13:55:00|113476.4|113451.4|113479.7|113454.7|113482.3|113457.3|113476.4|113451.4|31
1738677310000|2025-02-04 13:55:10|113479.8|113454.8|113483.7|113458.7|113486.4|113461.4|113476.1|113451.1|21
1738677320000|2025-02-04 13:55:20|113484.1|113459.1|113480.7|113455.7|113484.1|113459.1|113470.8|113445.8|34
1738677330000|2025-02-04 13:55:30|113480.4|113455.4|113474.3|113449.3|113480.8|113455.8|113474.3|113449.3|21
1738677340000|2025-02-04 13:55:40|113473.8|113448.8|113488.9|113463.9|113489.4|113464.4|113473.8|113448.8|22
1738677350000|2025-02-04 13:55:50|113488.4|113463.4|113482.2|113457.2|113488.9|113463.9|113482.2|113457.2|23
1738677360000|2025-02-04 13:56:00|113481.4|113456.4|113480.9|113455.9|113483|113458|113478|113453|21
1738677370000|2025-02-04 13:56:10|113480.1|113455.1|113480.3|113455.3|113481.4|113456.4|113475.5|113450.5|36
1738677380000|2025-02-04 13:56:20|113480.9|113455.9|113474.6|113449.6|113481.9|113456.9|113472.4|113447.4|42
1738677390000|2025-02-04 13:56:30|113473.9|113448.9|113474.8|113449.8|113477.7|113452.7|113471.5|113446.5|36
1738677400000|2025-02-04 13:56:40|113473.9|113448.9|113466.6|113441.6|113473.9|113448.9|113463.7|113438.7|30
1738677410000|2025-02-04 13:56:50|113468.1|113443.1|113469.2|113444.2|113473.1|113448.1|113462.4|113437.4|40
1738677420000|2025-02-04 13:57:00|113470|113445|113472.8|113447.8|113472.8|113447.8|113464.2|113439.2|32
1738677430000|2025-02-04 13:57:10|113472.5|113447.5|113464.9|113439.9|113472.5|113447.5|113463.9|113438.9|33
1738677440000|2025-02-04 13:57:20|113465.6|113440.6|113475|113450|113477.3|113452.3|113465.3|113440.3|32
1738677450000|2025-02-04 13:57:30|113474.8|113449.8|113473.2|113448.2|113479.2|113454.2|113470.5|113445.5|28
1738677460000|2025-02-04 13:57:40|113472.4|113447.4|113470.6|113445.6|113473.2|113448.2|113467.5|113442.5|26
1738677470000|2025-02-04 13:57:50|113469.8|113444.8|113472.1|113447.1|113472.8|113447.8|113469|113444|24
1738677480000|2025-02-04 13:58:00|113471.3|113446.3|113480|113455|113480.6|113455.6|113471.3|113446.3|39
1738677490000|2025-02-04 13:58:10|113481|113456|113482|113457|113482.3|113457.3|113474.4|113449.4|27
1738677500000|2025-02-04 13:58:20|113481.9|113456.9|113475.9|113450.9|113483|113458|113475.3|113450.3|23
1738677510000|2025-02-04 13:58:30|113475.3|113450.3|113477.9|113452.9|113478.7|113453.7|113475|113450|23
1738677520000|2025-02-04 13:58:40|113478.6|113453.6|113470.4|113445.4|113478.8|113453.8|113466.7|113441.7|28
1738677530000|2025-02-04 13:58:50|113471.1|113446.1|113477.9|113452.9|113478.9|113453.9|113467|113442|23
1738677540000|2025-02-04 13:59:00|113478|113453|113461.2|113436.2|113478.2|113453.2|113459|113434|36
1738677550000|2025-02-04 13:59:10|113461.7|113436.7|113458.3|113433.3|113465.3|113440.3|113452.5|113427.5|44
1738677560000|2025-02-04 13:59:20|113458.7|113433.7|113451.2|113426.2|113460.7|113435.7|113446.9|113421.9|37
1738677570000|2025-02-04 13:59:30|113447.9|113422.9|113447.4|113422.4|113453.1|113428.1|113444.3|113419.3|45
1738677580000|2025-02-04 13:59:40|113446.1|113421.1|113438.8|113413.8|113447|113422|113438.5|113413.5|44
1738677590000|2025-02-04 13:59:50|113434.9|113409.9|113432.1|113407.1|113439.6|113414.6|113432.1|113407.1|46
1738677600000|2025-02-04 14:00:00|113430.9|113405.9|113416.8|113391.8|113433.8|113408.8|113416.8|113391.8|43
1738677610000|2025-02-04 14:00:10|113417.5|113392.5|113420.2|113395.2|113430.3|113405.3|113417.5|113392.5|54
1738677620000|2025-02-04 14:00:20|113420.9|113395.9|113419.3|113394.3|113425.2|113400.2|113413.2|113388.2|38
1738677630000|2025-02-04 14:00:30|113412.7|113387.7|113417.7|113392.7|113418.7|113393.7|113405.3|113380.3|46
1738677640000|2025-02-04 14:00:40|113418|113393|113421.1|113396.1|113421.1|113396.1|113399.7|113374.7|52
1738677650000|2025-02-04 14:00:50|113421.4|113396.4|113430.3|113405.3|113433.6|113408.6|113415.3|113390.3|38
1738677660000|2025-02-04 14:01:00|113429.2|113404.2|113431.1|113406.1|113436.8|113411.8|113427.7|113402.7|42
1738677670000|2025-02-04 14:01:10|113431.6|113406.6|113436.9|113411.9|113437.2|113412.2|113428.3|113403.3|31
1738677680000|2025-02-04 14:01:20|113440.4|113415.4|113450.2|113425.2|113450.8|113425.8|113436.1|113411.1|49
1738677690000|2025-02-04 14:01:30|113450.8|113425.8|113446.5|113421.5|113451.4|113426.4|113434.9|113409.9|38
1738677700000|2025-02-04 14:01:40|113446|113421|113450.5|113425.5|113450.5|113425.5|113441.6|113416.6|35
1738677710000|2025-02-04 14:01:50|113449.9|113424.9|113450.7|113425.7|113453.7|113428.7|113448.1|113423.1|19
1738677720000|2025-02-04 14:02:00|113451.5|113426.5|113455.8|113430.8|113461.6|113436.6|113450.5|113425.5|48
1738677730000|2025-02-04 14:02:10|113454.7|113429.7|113449.2|113424.2|113456.6|113431.6|113441.4|113416.4|32
1738677740000|2025-02-04 14:02:20|113448.6|113423.6|113451.1|113426.1|113454.8|113429.8|113447.8|113422.8|38
1738677750000|2025-02-04 14:02:30|113450.9|113425.9|113444.5|113419.5|113450.9|113425.9|113443.8|113418.8|27
1738677760000|2025-02-04 14:02:40|113445.1|113420.1|113442.5|113417.5|113448.2|113423.2|113441.9|113416.9|21
1738677770000|2025-02-04 14:02:50|113442.3|113417.3|113442.8|113417.8|113447.2|113422.2|113437.7|113412.7|28
1738677780000|2025-02-04 14:03:00|113442.2|113417.2|113447.5|113422.5|113447.5|113422.5|113432.8|113407.8|42
1738677790000|2025-02-04 14:03:10|113447.2|113422.2|113445|113420|113449.2|113424.2|113444.8|113419.8|17
1738677800000|2025-02-04 14:03:20|113445.3|113420.3|113457.4|113432.4|113457.4|113432.4|113443.7|113418.7|26
1738677810000|2025-02-04 14:03:30|113456|113431|113449.9|113424.9|113459.9|113434.9|113449.9|113424.9|16
1738677820000|2025-02-04 14:03:40|113448.4|113423.4|113452.3|113427.3|113456.7|113431.7|113448.3|113423.3|27
1738677830000|2025-02-04 14:03:50|113452.2|113427.2|113454.2|113429.2|113457.3|113432.3|113445.4|113420.4|37
1738677840000|2025-02-04 14:04:00|113454.1|113429.1|113449.3|113424.3|113454.1|113429.1|113445.8|113420.8|31
1738677850000|2025-02-04 14:04:10|113450.4|113425.4|113455.6|113430.6|113460.7|113435.7|113449|113424|33
1738677860000|2025-02-04 14:04:20|113455|113430|113454.1|113429.1|113456.1|113431.1|113452.9|113427.9|21
1738677870000|2025-02-04 14:04:30|113453.9|113428.9|113450|113425|113453.9|113428.9|113448.2|113423.2|27
1738677880000|2025-02-04 14:04:40|113451.2|113426.2|113448.6|113423.6|113451.2|113426.2|113444.9|113419.9|19
1738677890000|2025-02-04 14:04:50|113451.5|113426.5|113460|113435|113460|113435|113451.2|113426.2|26
1738677900000|2025-02-04 14:05:00|113459.3|113434.3|113459.1|113434.1|113459.7|113434.7|113458.3|113433.3|18
1738677910000|2025-02-04 14:05:10|113455.3|113430.3|113462.1|113437.1|113463.9|113438.9|113455.1|113430.1|32
1738677920000|2025-02-04 14:05:20|113462.7|113437.7|113462.8|113437.8|113465.4|113440.4|113453.6|113428.6|34
1738677930000|2025-02-04 14:05:30|113463|113438|113449|113424|113463|113438|113448|113423|28
1738677940000|2025-02-04 14:05:40|113448.9|113423.9|113457.5|113432.5|113457.5|113432.5|113442.2|113417.2|36
1738677950000|2025-02-04 14:05:50|113458.3|113433.3|113458.3|113433.3|113459.1|113434.1|113456.2|113431.2|12
1738677960000|2025-02-04 14:06:00|113458|113433|113453.8|113428.8|113458.5|113433.5|113453.6|113428.6|15
1738677970000|2025-02-04 14:06:10|113452.6|113427.6|113444.3|113419.3|113454.2|113429.2|113443.7|113418.7|26
1738677980000|2025-02-04 14:06:20|113444|113419|113442.7|113417.7|113444.4|113419.4|113442.7|113417.7|7
1738677990000|2025-02-04 14:06:30|113442.6|113417.6|113449.9|113424.9|113451.2|113426.2|113441.9|113416.9|24
1738678000000|2025-02-04 14:06:40|113450.1|113425.1|113450.7|113425.7|113451|113426|113449.7|113424.7|14
1738678010000|2025-02-04 14:06:50|113451.4|113426.4|113443.5|113418.5|113454.2|113429.2|113441.4|113416.4|27
1738678020000|2025-02-04 14:07:00|113444.2|113419.2|113422.4|113397.4|113444.2|113419.2|113418.7|113393.7|36
1738678030000|2025-02-04 14:07:10|113421.9|113396.9|113425.4|113400.4|113425.8|113400.8|113420.8|113395.8|33
1738678040000|2025-02-04 14:07:20|113426.2|113401.2|113426.7|113401.7|113429.1|113404.1|113425.3|113400.3|20
1738678050000|2025-02-04 14:07:30|113429.9|113404.9|113431.2|113406.2|113433.8|113408.8|113427.8|113402.8|27
1738678060000|2025-02-04 14:07:40|113431|113406|113423.4|113398.4|113431.7|113406.7|113415.6|113390.6|38
1738678070000|2025-02-04 14:07:50|113422.5|113397.5|113427.5|113402.5|113427.5|113402.5|113418.1|113393.1|23
1738678080000|2025-02-04 14:08:00|113426.9|113401.9|113416.8|113391.8|113426.9|113401.9|113401.9|113376.9|64
1738678090000|2025-02-04 14:08:10|113416.9|113391.9|113393.1|113368.1|113417.8|113392.8|113386.6|113361.6|51
1738678100000|2025-02-04 14:08:20|113391|113366|113393.3|113368.3|113397.5|113372.5|113387.1|113362.1|61
1738678110000|2025-02-04 14:08:30|113389.3|113364.3|113404.1|113379.1|113405.5|113380.5|113389.3|113364.3|43
1738678120000|2025-02-04 14:08:40|113405|113380|113411.9|113386.9|113417.4|113392.4|113402.1|113377.1|41
1738678130000|2025-02-04 14:08:50|113412.5|113387.5|113410.2|113385.2|113418.3|113393.3|113404.7|113379.7|44
1738678140000|2025-02-04 14:09:00|113409.3|113384.3|113398.6|113373.6|113411.8|113386.8|113392.7|113367.7|56
1738678150000|2025-02-04 14:09:10|113397.4|113372.4|113391.9|113366.9|113401|113376|113390.8|113365.8|34
1738678160000|2025-02-04 14:09:20|113390.6|113365.6|113392.4|113367.4|113396.9|113371.9|113389.7|113364.7|45
1738678170000|2025-02-04 14:09:30|113392|113367|113392.9|113367.9|113398.7|113373.7|113392|113367|30
1738678180000|2025-02-04 14:09:40|113393.6|113368.6|113376.7|113351.7|113393.6|113368.6|113375.5|113350.5|29
1738678190000|2025-02-04 14:09:50|113374.3|113349.3|113367.5|113342.5|113376|113351|113366.1|113341.1|31
1738678200000|2025-02-04 14:10:00|113366.8|113341.8|113374|113349|113374.9|113349.9|113366.8|113341.8|36
1738678210000|2025-02-04 14:10:10|113374.4|113349.4|113381.5|113356.5|113381.5|113356.5|113372.3|113347.3|37
1738678220000|2025-02-04 14:10:20|113381.8|113356.8|113377|113352|113384.1|113359.1|113377|113352|23
1738678230000|2025-02-04 14:10:30|113377.2|113352.2|113374.4|113349.4|113380.4|113355.4|113374.4|113349.4|17
1738678240000|2025-02-04 14:10:40|113376.5|113351.5|113383|113358|113384.8|113359.8|113376.5|113351.5|33
1738678250000|2025-02-04 14:10:50|113381.4|113356.4|113385.3|113360.3|113385.3|113360.3|113381.4|113356.4|22
1738678260000|2025-02-04 14:11:00|113386|113361|113394.2|113369.2|113397.1|113372.1|113383.9|113358.9|52
1738678270000|2025-02-04 14:11:10|113395.2|113370.2|113388.1|113363.1|113396.1|113371.1|113384.3|113359.3|45
1738678280000|2025-02-04 14:11:20|113388.7|113363.7|113387.1|113362.1|113394.1|113369.1|113382.5|113357.5|40
1738678290000|2025-02-04 14:11:30|113386.6|113361.6|113378.5|113353.5|113387.8|113362.8|113378.5|113353.5|20
1738678300000|2025-02-04 14:11:40|113379.5|113354.5|113377.7|113352.7|113383.8|113358.8|113377.7|113352.7|38
1738678310000|2025-02-04 14:11:50|113380.1|113355.1|113386.2|113361.2|113386.2|113361.2|113373.2|113348.2|25
1738678320000|2025-02-04 14:12:00|113386.9|113361.9|113385.3|113360.3|113389.6|113364.6|113382.2|113357.2|35
1738678330000|2025-02-04 14:12:10|113384.7|113359.7|113391.2|113366.2|113393.3|113368.3|113382.7|113357.7|30
1738678340000|2025-02-04 14:12:20|113391.8|113366.8|113385.8|113360.8|113391.8|113366.8|113382.6|113357.6|37
1738678350000|2025-02-04 14:12:30|113386.9|113361.9|113383.6|113358.6|113387.7|113362.7|113381.6|113356.6|28
1738678360000|2025-02-04 14:12:40|113384.1|113359.1|113374.6|113349.6|113384.2|113359.2|113373.1|113348.1|24
1738678370000|2025-02-04 14:12:50|113373.6|113348.6|113374.7|113349.7|113378.8|113353.8|113372.3|113347.3|32
1738678380000|2025-02-04 14:13:00|113375.5|113350.5|113385.2|113360.2|113389.1|113364.1|113375.5|113350.5|34
1738678390000|2025-02-04 14:13:10|113384.2|113359.2|113386.4|113361.4|113391.5|113366.5|113384.2|113359.2|36
1738678400000|2025-02-04 14:13:20|113386.6|113361.6|113389.6|113364.6|113389.6|113364.6|113386.4|113361.4|28
1738678410000|2025-02-04 14:13:30|113389.2|113364.2|113385.7|113360.7|113391|113366|113381.2|113356.2|27
1738678420000|2025-02-04 14:13:40|113387.8|113362.8|113380.7|113355.7|113390.2|113365.2|113379.4|113354.4|33
1738678430000|2025-02-04 14:13:50|113381.4|113356.4|113369.8|113344.8|113381.4|113356.4|113369|113344|38
1738678440000|2025-02-04 14:14:00|113370.6|113345.6|113380|113355|113381.5|113356.5|113370.6|113345.6|31
1738678450000|2025-02-04 14:14:10|113379.1|113354.1|113365.1|113340.1|113379.1|113354.1|113361.7|113336.7|37
1738678460000|2025-02-04 14:14:20|113365.9|113340.9|113378.7|113353.7|113385.3|113360.3|113365.9|113340.9|37
1738678470000|2025-02-04 14:14:30|113379.8|113354.8|113391.5|113366.5|113391.5|113366.5|113377.8|113352.8|33
1738678480000|2025-02-04 14:14:40|113391.6|113366.6|113388.9|113363.9|113391.9|113366.9|113387.2|113362.2|29
1738678490000|2025-02-04 14:14:50|113388.3|113363.3|113401.3|113376.3|113404|113379|113387|113362|34
1738678500000|2025-02-04 14:15:00|113402|113377|113405.9|113380.9|113406.9|113381.9|113398.3|113373.3|27
1738678510000|2025-02-04 14:15:10|113406.5|113381.5|113410.4|113385.4|113412.1|113387.1|113406.5|113381.5|27
1738678520000|2025-02-04 14:15:20|113410.7|113385.7|113405.1|113380.1|113412.4|113387.4|113404|113379|31
1738678530000|2025-02-04 14:15:30|113404.2|113379.2|113400|113375|113407.2|113382.2|113394|113369|38
1738678540000|2025-02-04 14:15:40|113400.9|113375.9|113397.1|113372.1|113406.9|113381.9|113397.1|113372.1|35
1738678550000|2025-02-04 14:15:50|113398.1|113373.1|113394|113369|113405.1|113380.1|113390.2|113365.2|44
1738678560000|2025-02-04 14:16:00|113394.6|113369.6|113391.8|113366.8|113397.5|113372.5|113388.2|113363.2|43
1738678570000|2025-02-04 14:16:10|113392.7|113367.7|113391.9|113366.9|113395.7|113370.7|113390.1|113365.1|34
1738678580000|2025-02-04 14:16:20|113393.3|113368.3|113390.8|113365.8|113394.4|113369.4|113388.6|113363.6|39
1738678590000|2025-02-04 14:16:30|113389.8|113364.8|113371|113346|113389.8|113364.8|113369|113344|41
1738678600000|2025-02-04 14:16:40|113370.7|113345.7|113363.7|113338.7|113370.7|113345.7|113362.4|113337.4|30
1738678610000|2025-02-04 14:16:50|113362.5|113337.5|113353.4|113328.4|113366.6|113341.6|113353.4|113328.4|38
1738678620000|2025-02-04 14:17:00|113352.5|113327.5|113359.1|113334.1|113360.2|113335.2|113346.3|113321.3|49
1738678630000|2025-02-04 14:17:10|113358|113333|113342|113317|113358|113333|113338.7|113313.7|33
1738678640000|2025-02-04 14:17:20|113340.7|113315.7|113342.2|113317.2|113347|113322|113333.8|113308.8|59
1738678650000|2025-02-04 14:17:30|113342.4|113317.4|113347.6|113322.6|113349.3|113324.3|113340.7|113315.7|34
1738678660000|2025-02-04 14:17:40|113347.7|113322.7|113346.8|113321.8|113347.8|113322.8|113345.7|113320.7|16
1738678670000|2025-02-04 14:17:50|113345.9|113320.9|113342|113317|113346.4|113321.4|113342|113317|24
1738678680000|2025-02-04 14:18:00|113341.2|113316.2|113336.3|113311.3|113341.2|113316.2|113333.6|113308.6|25
1738678690000|2025-02-04 14:18:10|113336.9|113311.9|113339.5|113314.5|113339.5|113314.5|113335.5|113310.5|14
1738678700000|2025-02-04 14:18:20|113338.9|113313.9|113334.1|113309.1|113339.6|113314.6|113330.1|113305.1|26
1738678710000|2025-02-04 14:18:30|113334.7|113309.7|113326.2|113301.2|113335.1|113310.1|113326.2|113301.2|24
1738678720000|2025-02-04 14:18:40|113325.7|113300.7|113327.7|113302.7|113327.7|113302.7|113321.8|113296.8|33
1738678730000|2025-02-04 14:18:50|113326.8|113301.8|113325.9|113300.9|113330.4|113305.4|113322|113297|27
1738678740000|2025-02-04 14:19:00|113325.7|113300.7|113307.9|113282.9|113328.1|113303.1|113306.9|113281.9|29
1738678750000|2025-02-04 14:19:10|113308.9|113283.9|113310.7|113285.7|113313.2|113288.2|113302.4|113277.4|25
1738678760000|2025-02-04 14:19:20|113312|113287|113319|113294|113320|113295|113311.2|113286.2|20
1738678770000|2025-02-04 14:19:30|113322.9|113297.9|113329.5|113304.5|113331.9|113306.9|113322.9|113297.9|14
1738678780000|2025-02-04 14:19:40|113329.6|113304.6|113336.5|113311.5|113336.5|113311.5|113326.3|113301.3|24
1738678790000|2025-02-04 14:19:50|113337.1|113312.1|113336.9|113311.9|113347.1|113322.1|113327|113302|28
1738678800000|2025-02-04 14:20:00|113335.8|113310.8|113353|113328|113356.2|113331.2|113335.8|113310.8|36
1738678810000|2025-02-04 14:20:10|113352.9|113327.9|113359|113334|113364.1|113339.1|113347.6|113322.6|39
1738678820000|2025-02-04 14:20:20|113356.8|113331.8|113367.1|113342.1|113369.7|113344.7|113356.8|113331.8|40
1738678830000|2025-02-04 14:20:30|113366.4|113341.4|113364.6|113339.6|113367.4|113342.4|113361.6|113336.6|35
1738678840000|2025-02-04 14:20:40|113364.4|113339.4|113351.4|113326.4|113364.4|113339.4|113351|113326|29
1738678850000|2025-02-04 14:20:50|113348.6|113323.6|113331.2|113306.2|113351.2|113326.2|113331.2|113306.2|27
1738678860000|2025-02-04 14:21:00|113330.9|113305.9|113343.5|113318.5|113344.5|113319.5|113329.9|113304.9|19
1738678870000|2025-02-04 14:21:10|113342.9|113317.9|113354.7|113329.7|113359.8|113334.8|113342.4|113317.4|35
1738678880000|2025-02-04 14:21:20|113354.8|113329.8|113372.4|113347.4|113373.5|113348.5|113353.4|113328.4|37
1738678890000|2025-02-04 14:21:30|113372.3|113347.3|113382.3|113357.3|113384.7|113359.7|113372.1|113347.1|27
1738678900000|2025-02-04 14:21:40|113382.4|113357.4|113373|113348|113389.8|113364.8|113372.1|113347.1|29
1738678910000|2025-02-04 14:21:50|113371.5|113346.5|113365.3|113340.3|113376.2|113351.2|113363|113338|29
1738678920000|2025-02-04 14:22:00|113368.6|113343.6|113369|113344|113382.1|113357.1|113368.6|113343.6|28
1738678930000|2025-02-04 14:22:10|113368.5|113343.5|113372.4|113347.4|113373.7|113348.7|113368|113343|21
1738678940000|2025-02-04 14:22:20|113371.8|113346.8|113366.9|113341.9|113371.8|113346.8|113365.7|113340.7|14
1738678950000|2025-02-04 14:22:30|113367.5|113342.5|113376.3|113351.3|113376.8|113351.8|113367|113342|16
1738678960000|2025-02-04 14:22:40|113373.4|113348.4|113377.7|113352.7|113379.4|113354.4|113367.6|113342.6|35
1738678970000|2025-02-04 14:22:50|113380.2|113355.2|113374.8|113349.8|113380.2|113355.2|113374.8|113349.8|13
1738678980000|2025-02-04 14:23:00|113375.6|113350.6|113385.8|113360.8|113387.6|113362.6|113374.8|113349.8|33
1738678990000|2025-02-04 14:23:10|113386.6|113361.6|113383.3|113358.3|113389.2|113364.2|113373.6|113348.6|41
1738679000000|2025-02-04 14:23:20|113383.4|113358.4|113377.9|113352.9|113386.9|113361.9|113377.9|113352.9|23
1738679010000|2025-02-04 14:23:30|113378.7|113353.7|113381.4|113356.4|113384.1|113359.1|113378.7|113353.7|20
1738679020000|2025-02-04 14:23:40|113381.2|113356.2|113386.5|113361.5|113388.9|113363.9|113381.2|113356.2|20
1738679030000|2025-02-04 14:23:50|113387.2|113362.2|113392.5|113367.5|113398.6|113373.6|113387.2|113362.2|36
1738679040000|2025-02-04 14:24:00|113393.3|113368.3|113391.3|113366.3|113393.7|113368.7|113383.3|113358.3|30
1738679050000|2025-02-04 14:24:10|113390.8|113365.8|113395.6|113370.6|113395.6|113370.6|113389.2|113364.2|15
1738679060000|2025-02-04 14:24:20|113394.2|113369.2|113387.8|113362.8|113399|113374|113382.8|113357.8|31
1738679070000|2025-02-04 14:24:30|113387.3|113362.3|113389.3|113364.3|113392.9|113367.9|113386.6|113361.6|18
1738679080000|2025-02-04 14:24:40|113389.2|113364.2|113399|113374|113403.2|113378.2|113389.1|113364.1|25
1738679090000|2025-02-04 14:24:50|113400.2|113375.2|113408.7|113383.7|113416|113391|113397.5|113372.5|43
1738679100000|2025-02-04 14:25:00|113408.1|113383.1|113408.5|113383.5|113410|113385|113402.9|113377.9|31
1738679110000|2025-02-04 14:25:10|113408.8|113383.8|113422.2|113397.2|113423.4|113398.4|113407.9|113382.9|29
1738679120000|2025-02-04 14:25:20|113421.3|113396.3|113418.8|113393.8|113424.1|113399.1|113418|113393|26
1738679130000|2025-02-04 14:25:30|113418.2|113393.2|113425.3|113400.3|113425.3|113400.3|113411.5|113386.5|23
1738679140000|2025-02-04 14:25:40|113424.4|113399.4|113415.7|113390.7|113426.5|113401.5|113407.9|113382.9|25
1738679150000|2025-02-04 14:25:50|113415|113390|113404.6|113379.6|113415|113390|113401.1|113376.1|27
1738679160000|2025-02-04 14:26:00|113404|113379|113413.6|113388.6|113414.4|113389.4|113402.1|113377.1|24
1738679170000|2025-02-04 14:26:10|113412.9|113387.9|113412.4|113387.4|113415.4|113390.4|113410|113385|28
1738679180000|2025-02-04 14:26:20|113411|113386|113420.6|113395.6|113422.6|113397.6|113411|113386|29
1738679190000|2025-02-04 14:26:30|113421.9|113396.9|113414.1|113389.1|113425.1|113400.1|113411.2|113386.2|50
1738679200000|2025-02-04 14:26:40|113413.6|113388.6|113412.8|113387.8|113416.4|113391.4|113410.4|113385.4|37
1738679210000|2025-02-04 14:26:50|113412.4|113387.4|113412.3|113387.3|113416.2|113391.2|113408.6|113383.6|17
1738679220000|2025-02-04 14:27:00|113411|113386|113409.9|113384.9|113411.8|113386.8|113405.6|113380.6|37
1738679230000|2025-02-04 14:27:10|113410.6|113385.6|113424.3|113399.3|113427.9|113402.9|113410.6|113385.6|29
1738679240000|2025-02-04 14:27:20|113424|113399|113418|113393|113424|113399|113416.6|113391.6|19
1738679250000|2025-02-04 14:27:30|113418.3|113393.3|113418.1|113393.1|113421.1|113396.1|113418|113393|16
1738679260000|2025-02-04 14:27:40|113417.9|113392.9|113427.2|113402.2|113427.2|113402.2|113417.9|113392.9|15
1738679270000|2025-02-04 14:27:50|113428.1|113403.1|113408.9|113383.9|113431|113406|113407.1|113382.1|29
1738679280000|2025-02-04 14:28:00|113410.3|113385.3|113397.2|113372.2|113410.9|113385.9|113396.1|113371.1|27
1738679290000|2025-02-04 14:28:10|113396.5|113371.5|113402.5|113377.5|113405.9|113380.9|113390.7|113365.7|35
1738679300000|2025-02-04 14:28:20|113402.3|113377.3|113394.9|113369.9|113402.6|113377.6|113394.7|113369.7|23
1738679310000|2025-02-04 14:28:30|113395.6|113370.6|113399.3|113374.3|113401.8|113376.8|113393.8|113368.8|21
1738679320000|2025-02-04 14:28:40|113400.6|113375.6|113403.1|113378.1|113404.7|113379.7|113400.6|113375.6|16
1738679330000|2025-02-04 14:28:50|113402.5|113377.5|113403.5|113378.5|113409.6|113384.6|113401|113376|30
1738679340000|2025-02-04 14:29:00|113403|113378|113378.8|113353.8|113403|113378|113372.7|113347.7|46
1738679350000|2025-02-04 14:29:10|113378.2|113353.2|113376.6|113351.6|113378.2|113353.2|113371.3|113346.3|32
1738679360000|2025-02-04 14:29:20|113376.3|113351.3|113369|113344|113376.3|113351.3|113369|113344|20
1738679370000|2025-02-04 14:29:30|113369.6|113344.6|113366.7|113341.7|113369.6|113344.6|113363.3|113338.3|18
1738679380000|2025-02-04 14:29:40|113366.6|113341.6|113371.9|113346.9|113371.9|113346.9|113365.9|113340.9|30
1738679390000|2025-02-04 14:29:50|113371.3|113346.3|113372.6|113347.6|113373|113348|113368.8|113343.8|17
1738679400000|2025-02-04 14:30:00|113372.2|113347.2|113386.1|113361.1|113386.1|113361.1|113372.2|113347.2|29
1738679410000|2025-02-04 14:30:10|113385.4|113360.4|113382.1|113357.1|113385.6|113360.6|113381.4|113356.4|14
1738679420000|2025-02-04 14:30:20|113382.2|113357.2|113382.2|113357.2|113383.8|113358.8|113382.2|113357.2|11
1738679430000|2025-02-04 14:30:30|113383.2|113358.2|113382|113357|113386.4|113361.4|113382|113357|17
1738679440000|2025-02-04 14:30:40|113382.7|113357.7|113379.1|113354.1|113386.7|113361.7|113376.6|113351.6|34
1738679450000|2025-02-04 14:30:50|113378.7|113353.7|113383.1|113358.1|113385.7|113360.7|113378.4|113353.4|22
1738679460000|2025-02-04 14:31:00|113382.8|113357.8|113383|113358|113383|113358|113376.3|113351.3|27
1738679470000|2025-02-04 14:31:10|113383.1|113358.1|113382.9|113357.9|113385.7|113360.7|113379.5|113354.5|24
1738679480000|2025-02-04 14:31:20|113382.6|113357.6|113381.4|113356.4|113383.4|113358.4|113380.5|113355.5|22
1738679490000|2025-02-04 14:31:30|113376.5|113351.5|113377.3|113352.3|113382.7|113357.7|113376.5|113351.5|19
1738679500000|2025-02-04 14:31:40|113374.8|113349.8|113376.9|113351.9|113379.7|113354.7|113372.7|113347.7|20
1738679510000|2025-02-04 14:31:50|113376.2|113351.2|113363.9|113338.9|113377.2|113352.2|113359.9|113334.9|41
1738679520000|2025-02-04 14:32:00|113362.9|113337.9|113358.4|113333.4|113364.6|113339.6|113349.3|113324.3|35
1738679530000|2025-02-04 14:32:10|113359.3|113334.3|113363.2|113338.2|113374.2|113349.2|113359.3|113334.3|40
1738679540000|2025-02-04 14:32:20|113363.3|113338.3|113365.6|113340.6|113370.9|113345.9|113361.4|113336.4|17
1738679550000|2025-02-04 14:32:30|113364.9|113339.9|113372.1|113347.1|113372.1|113347.1|113361.3|113336.3|26
1738679560000|2025-02-04 14:32:40|113373.1|113348.1|113378.2|113353.2|113378.2|113353.2|113370.3|113345.3|23
1738679570000|2025-02-04 14:32:50|113378.7|113353.7|113357.1|113332.1|113383.7|113358.7|113356.7|113321.6|35
1738679580000|2025-02-04 14:33:00|113355.8|113330.8|113336.3|113311.3|113363.3|113331.2|113335.6|113309.3|45
1738679590000|2025-02-04 14:33:10|113335.8|113310.8|113320|113295|113335.8|113310.8|113317.3|113292.3|48
1738679600000|2025-02-04 14:33:20|113319.9|113294.9|113325.4|113300.4|113325.4|113300.4|113317.7|113292.7|36
1738679610000|2025-02-04 14:33:30|113324.3|113299.3|113323.5|113298.5|113326.8|113301.8|113320.5|113295.5|25
1738679620000|2025-02-04 14:33:40|113323.4|113298.4|113334.8|113309.8|113335.1|113310.1|113322.7|113297.7|26
1738679630000|2025-02-04 14:33:50|113334.7|113309.7|113319.6|113294.6|113338.9|113313.9|113318.8|113293.8|43
1738679640000|2025-02-04 14:34:00|113319.7|113294.7|113321.3|113296.3|113327.1|113302.1|113317.8|113292.8|37
1738679650000|2025-02-04 14:34:10|113320.6|113295.6|113324.1|113299.1|113324.8|113299.8|113317.2|113292.2|31
1738679660000|2025-02-04 14:34:20|113324.3|113299.3|113329.9|113304.9|113331.4|113306.4|113318.2|113293.2|27
1738679670000|2025-02-04 14:34:30|113330.7|113305.7|113328|113303|113331.2|113306.2|113322|113297|33
1738679680000|2025-02-04 14:34:40|113328.1|113303.1|113335.2|113310.2|113335.6|113310.6|113328.1|113303.1|32
1738679690000|2025-02-04 14:34:50|113334.3|113309.3|113334.1|113309.1|113335.6|113310.6|113328.1|113303.1|29
1738679700000|2025-02-04 14:35:00|113333.7|113308.7|113327.7|113302.7|113333.7|113308.7|113318.3|113293.3|41
1738679710000|2025-02-04 14:35:10|113327|113302|113332.3|113307.3|113336.9|113311.9|113326.8|113301.8|32
1738679720000|2025-02-04 14:35:20|113332.8|113307.8|113319|113294|113335.5|113310.5|113319|113294|35
1738679730000|2025-02-04 14:35:30|113318.5|113293.5|113321|113296|113331.3|113306.3|113314.6|113289.6|29
1738679740000|2025-02-04 14:35:40|113320.4|113295.4|113332.3|113307.3|113333.1|113308.1|113318.6|113293.6|28
1738679750000|2025-02-04 14:35:50|113329.7|113304.7|113333.7|113308.7|113341.9|113316.9|113328.6|113303.6|40
1738679760000|2025-02-04 14:36:00|113333|113308|113336.1|113311.1|113337.6|113312.6|113328.7|113303.7|30
1738679770000|2025-02-04 14:36:10|113335.4|113310.4|113343.7|113318.7|113348.1|113323.1|113330.9|113305.9|33
1738679780000|2025-02-04 14:36:20|113344.7|113319.7|113344|113319|113344.7|113319.7|113339.9|113314.9|18
1738679790000|2025-02-04 14:36:30|113343.4|113318.4|113349.9|113324.9|113357.1|113332.1|113339.8|113314.8|38
1738679800000|2025-02-04 14:36:40|113350.5|113325.5|113342.4|113317.4|113351.9|113326.9|113342.4|113317.4|22
1738679810000|2025-02-04 14:36:50|113344.1|113319.1|113338.5|113313.5|113344.2|113319.2|113337.1|113312.1|13
1738679820000|2025-02-04 14:37:00|113339.2|113314.2|113343.1|113318.1|113347.2|113322.2|113339.2|113314.2|18
1738679830000|2025-02-04 14:37:10|113343.6|113318.6|113354.5|113329.5|113355|113330|113343.4|113318.4|23
1738679840000|2025-02-04 14:37:20|113352.6|113327.6|113361.5|113336.5|113362.5|113337.5|113350.3|113325.3|25
1738679850000|2025-02-04 14:37:30|113360.2|113335.2|113348.7|113323.7|113361|113336|113348.4|113323.4|26
1738679860000|2025-02-04 14:37:40|113348|113323|113342.5|113317.5|113348|113323|113323.3|113298.3|63
1738679870000|2025-02-04 14:37:50|113342.6|113317.6|113300.8|113275.8|113343.1|113318.1|113300.8|113275.8|57
1738679880000|2025-02-04 14:38:00|113305.4|113280.4|113303.2|113278.2|113312.9|113287.9|113302.4|113277.4|61
1738679890000|2025-02-04 14:38:10|113302.9|113277.9|113299.5|113274.5|113306.7|113281.7|113296.1|113271.1|59
1738679900000|2025-02-04 14:38:20|113299.8|113274.8|113288.1|113263.1|113300.2|113275.2|113288.1|113263.1|42
1738679910000|2025-02-04 14:38:30|113288.2|113263.2|113250.8|113225.8|113288.2|113263.2|113250.7|113225.7|55
1738679920000|2025-02-04 14:38:40|113251|113226|113249.7|113224.7|113259.9|113234.9|113243.7|113218.7|45
1738679930000|2025-02-04 14:38:50|113250.4|113225.4|113248.8|113223.8|113260|113235|113248.8|113223.8|54
1738679940000|2025-02-04 14:39:00|113249.5|113224.5|113266.1|113241.1|113268|113243|113248.4|113223.4|51
1738679950000|2025-02-04 14:39:10|113266.4|113241.4|113266.1|113241.1|113270.3|113245.3|113264.7|113239.7|36
1738679960000|2025-02-04 14:39:20|113266|113241|113266.1|113241.1|113269.5|113244.5|113253.7|113228.7|35
1738679970000|2025-02-04 14:39:30|113267.2|113242.2|113253.4|113228.4|113269.3|113244.3|113249.5|113224.5|36
1738679980000|2025-02-04 14:39:40|113252.3|113227.3|113251.8|113226.8|113254.3|113229.3|113247.5|113222.5|39
1738679990000|2025-02-04 14:39:50|113253.3|113228.3|113247.7|113222.7|113259.7|113234.7|113247.7|113222.7|44
1738680000000|2025-02-04 14:40:00|113248.1|113223.1|113241.6|113216.6|113251.7|113226.7|113237.8|113212.8|49
1738680010000|2025-02-04 14:40:10|113241.4|113216.4|113232.8|113207.8|113244.8|113219.8|113230.2|113205.2|53
1738680020000|2025-02-04 14:40:20|113233.7|113208.7|113227.3|113202.3|113234.3|113209.3|113226.3|113201.3|63
1738680030000|2025-02-04 14:40:30|113228.7|113203.7|113213.8|113188.8|113228.7|113203.7|113201.9|113176.9|58
1738680040000|2025-02-04 14:40:40|113213.7|113188.7|113213.6|113188.6|113213.9|113188.9|113208.5|113183.5|47
1738680050000|2025-02-04 14:40:50|113214.4|113189.4|113214|113189|113218.7|113193.7|113210.6|113185.6|39
1738680060000|2025-02-04 14:41:00|113213.2|113188.2|113213.5|113188.5|113217.2|113192.2|113211.9|113186.9|36
1738680070000|2025-02-04 14:41:10|113213.4|113188.4|113220.3|113195.3|113220.8|113195.8|113211.9|113186.9|33
1738680080000|2025-02-04 14:41:20|113217.8|113192.8|113206.8|113181.8|113219.1|113194.1|113202.5|113177.5|40
1738680090000|2025-02-04 14:41:30|113207.5|113182.5|113206.5|113181.5|113213.7|113188.7|113204.3|113179.3|29
1738680100000|2025-02-04 14:41:40|113205.9|113180.9|113195.1|113170.1|113205.9|113180.9|113191.6|113166.6|52
1738680110000|2025-02-04 14:41:50|113195.6|113170.6|113203.9|113178.9|113204.5|113179.5|113190.6|113165.6|36
1738680120000|2025-02-04 14:42:00|113204.2|113179.2|113186.5|113161.5|113204.2|113179.2|113183.2|113158.2|50
1738680130000|2025-02-04 14:42:10|113185.5|113160.5|113191.1|113166.1|113192.5|113167.5|113182|113157|47
1738680140000|2025-02-04 14:42:20|113190|113165|113196|113171|113197.5|113172.5|113178.8|113153.8|57
1738680150000|2025-02-04 14:42:30|113194.3|113169.3|113177.2|113152.2|113195.9|113170.9|113176.6|113151.6|46
1738680160000|2025-02-04 14:42:40|113176|113151|113176|113151|113176.6|113151.6|113162.7|113137.7|47
1738680170000|2025-02-04 14:42:50|113175|113150|113167.2|113142.2|113175.8|113150.8|113162.3|113137.3|49
1738680180000|2025-02-04 14:43:00|113168|113143|113174.8|113149.8|113174.8|113149.8|113160.7|113135.7|53
1738680190000|2025-02-04 14:43:10|113173.8|113148.8|113178.9|113153.9|113186.1|113161.1|113169.8|113144.8|56
1738680200000|2025-02-04 14:43:20|113178.2|113153.2|113190.5|113165.5|113190.5|113165.5|113178.2|113153.2|37
1738680210000|2025-02-04 14:43:30|113191.1|113166.1|113179.6|113154.6|113192|113167|113179.2|113154.2|30
1738680220000|2025-02-04 14:43:40|113179.7|113154.7|113178.1|113153.1|113184.8|113159.8|113176.1|113151.1|29
1738680230000|2025-02-04 14:43:50|113177.4|113152.4|113160.2|113135.2|113177.4|113152.4|113158.7|113133.7|58
1738680240000|2025-02-04 14:44:00|113161.3|113136.3|113172|113147|113173.5|113148.5|113153.3|113128.3|46
1738680250000|2025-02-04 14:44:10|113171.4|113146.4|113180.2|113155.2|113181.7|113156.7|113161.7|113136.7|37
1738680260000|2025-02-04 14:44:20|113179.5|113154.5|113165.5|113140.5|113179.5|113154.5|113164.4|113139.4|37
1738680270000|2025-02-04 14:44:30|113170.9|113145.9|113160.6|113135.6|113171.4|113146.4|113159.8|113134.8|31
1738680280000|2025-02-04 14:44:40|113159.4|113134.4|113137.7|113112.7|113160.6|113135.6|113129.4|113104.4|43
1738680290000|2025-02-04 14:44:50|113137.8|113112.8|113135.8|113110.8|113139.3|113114.3|113131.6|113106.6|46
1738680300000|2025-02-04 14:45:00|113136.9|113111.9|113140.8|113115.8|113141.7|113116.7|113131|113106|49
1738680310000|2025-02-04 14:45:10|113142.1|113117.1|113140.8|113115.8|113145.8|113120.8|113139.8|113114.8|43
1738680320000|2025-02-04 14:45:20|113141.1|113116.1|113146.4|113121.4|113152.4|113127.4|113141.1|113116.1|45
1738680330000|2025-02-04 14:45:30|113146.2|113121.2|113141.3|113116.3|113146.2|113121.2|113138.5|113113.5|36
1738680340000|2025-02-04 14:45:40|113141.2|113116.2|113125.7|113100.7|113141.3|113116.3|113122|113097|39
1738680350000|2025-02-04 14:45:50|113125.1|113100.1|113126.3|113101.3|113128.7|113103.7|113121.4|113096.4|40
1738680360000|2025-02-04 14:46:00|113126.5|113101.5|113128.5|113103.5|113131.4|113106.4|113124.7|113099.7|45
1738680370000|2025-02-04 14:46:10|113129.7|113104.7|113129.7|113104.7|113133.5|113108.5|113127.9|113102.9|36
1738680380000|2025-02-04 14:46:20|113131.4|113106.4|113114.9|113089.9|113131.4|113106.4|113113.9|113088.9|49
1738680390000|2025-02-04 14:46:30|113115.3|113090.3|113111.2|113086.2|113120.5|113095.5|113110.7|113085.7|53
1738680400000|2025-02-04 14:46:40|113110.2|113085.2|113116.6|113091.6|113117.4|113092.4|113108.3|113083.3|45
1738680410000|2025-02-04 14:46:50|113115.8|113090.8|113096.8|113071.8|113115.8|113090.8|113095.8|113070.8|29
1738680420000|2025-02-04 14:47:00|113096|113071|113079.2|113054.2|113096|113071|113079.2|113054.2|51
1738680430000|2025-02-04 14:47:10|113081|113056|113099.4|113074.4|113108.9|113083.9|113081|113056|35
1738680440000|2025-02-04 14:47:20|113099.6|113074.6|113090.6|113065.6|113106.9|113081.9|113088.9|113063.9|47
1738680450000|2025-02-04 14:47:30|113090.5|113065.5|113103.2|113078.2|113104.3|113079.3|113088.4|113063.4|46
1738680460000|2025-02-04 14:47:40|113104.8|113079.8|113104.5|113079.5|113107.2|113082.2|113098|113073|28
1738680470000|2025-02-04 14:47:50|113103|113078|113097.2|113072.2|113105.2|113080.2|113096.6|113071.6|43
1738680480000|2025-02-04 14:48:00|113100.9|113075.9|113098.8|113073.8|113102.1|113077.1|113096.3|113071.3|26
1738680490000|2025-02-04 14:48:10|113098.2|113073.2|113076.8|113051.8|113098.2|113073.2|113073.3|113048.3|43
1738680500000|2025-02-04 14:48:20|113076|113051|113071.6|113046.6|113078.1|113053.1|113071.6|113046.6|34
1738680510000|2025-02-04 14:48:30|113071.7|113046.7|113065.6|113040.6|113072|113047|113061.5|113036.5|41
1738680520000|2025-02-04 14:48:40|113065|113040|113066.5|113041.5|113072.3|113047.3|113063.8|113038.8|41
1738680530000|2025-02-04 14:48:50|113065.8|113040.8|113061.5|113036.5|113069|113044|113061.4|113036.4|20
1738680540000|2025-02-04 14:49:00|113061.4|113036.4|113062.8|113037.8|113064.4|113039.4|113061.4|113036.4|21
1738680550000|2025-02-04 14:49:10|113063.4|113038.4|113055.1|113030.1|113063.4|113038.4|113054|113029|24
1738680560000|2025-02-04 14:49:20|113053.5|113028.5|113047.5|113022.5|113053.5|113028.5|113033.9|113008.9|50
1738680570000|2025-02-04 14:49:30|113045.8|113020.8|113034.6|113009.6|113046.6|113021.6|113024.5|112999.5|41
1738680580000|2025-02-04 14:49:40|113036.3|113011.3|113030.5|113005.5|113038.6|113013.6|113028.8|113003.8|48
1738680590000|2025-02-04 14:49:50|113032.2|113007.2|113032.7|113007.7|113037.9|113012.9|113029.6|113004.6|38
1738680600000|2025-02-04 14:50:00|113032.5|113007.5|113021.2|112996.2|113038.6|113013.6|113021.1|112996.1|44
1738680610000|2025-02-04 14:50:10|113021.7|112996.7|113029.2|113004.2|113032.4|113007.4|113017.6|112992.6|36
1738680620000|2025-02-04 14:50:20|113029.1|113004.1|113026.1|113001.1|113031.3|113006.3|113022.2|112997.2|23
1738680630000|2025-02-04 14:50:30|113025.1|113000.1|113025.5|113000.5|113026.6|113001.6|113021.4|112996.4|27
1738680640000|2025-02-04 14:50:40|113025.4|113000.4|113022.9|112997.9|113027.9|113002.9|113020.6|112995.6|32
1738680650000|2025-02-04 14:50:50|113025.9|113000.9|113022.6|112997.6|113027.4|113002.4|113020.6|112995.6|31
1738680660000|2025-02-04 14:51:00|113023.2|112998.2|113026.4|113001.4|113030.5|113005.5|113023.2|112998.2|32
1738680670000|2025-02-04 14:51:10|113027|113002|113012.5|112987.5|113028.5|113003.5|113012.5|112987.5|23
1738680680000|2025-02-04 14:51:20|113012.6|112987.6|113023.5|112973.5|113025.6|112988.7|113003|112972|29
1738680690000|2025-02-04 14:51:30|113022.5|112972.5|113008.9|112958.9|113023.5|112973.5|113006.5|112956.5|48
1738680700000|2025-02-04 14:51:40|113007.1|112957.1|112981.4|112931.4|113007.8|112957.8|112964.6|112929|39
1738680710000|2025-02-04 14:51:50|112983.7|112933.7|112995.9|112945.9|112996.2|112946.2|112983.7|112933.7|25
1738680720000|2025-02-04 14:52:00|112995.8|112945.8|112970.8|112945.8|112995.8|112951.6|112963.1|112932.7|46
1738680730000|2025-02-04 14:52:10|112975.1|112950.1|112967.8|112917.8|112975.4|112950.4|112955.5|112917.8|44
1738680740000|2025-02-04 14:52:20|112968.8|112918.8|112959.4|112934.4|112973.3|112935.7|112959.3|112915.4|50
1738680750000|2025-02-04 14:52:30|112960.7|112935.7|112947.6|112922.6|112977.6|112935.7|112947|112908.4|39
1738680760000|2025-02-04 14:52:40|112950.9|112925.9|112939|112914|112962.9|112925.9|112938.6|112897.6|48
1738680770000|2025-02-04 14:52:50|112938|112913|112939.2|112914.2|112943.4|112918.4|112937.1|112912.1|38
1738680780000|2025-02-04 14:53:00|112938.4|112913.4|112947|112922|112947.5|112922.5|112936.8|112911.8|28
1738680790000|2025-02-04 14:53:10|112946.9|112921.9|112939.2|112914.2|112947.9|112922.9|112936.1|112911.1|24
1738680800000|2025-02-04 14:53:20|112940.7|112915.7|112940.4|112915.4|112949.3|112917.2|112930.5|112899.3|56
1738680810000|2025-02-04 14:53:30|112939.8|112914.8|112919.9|112894.9|112943|112915.2|112913.4|112888.4|48
1738680820000|2025-02-04 14:53:40|112919.6|112894.6|112939.1|112914.1|112940.6|112915.6|112919.6|112894.6|39
1738680830000|2025-02-04 14:53:50|112938.1|112913.1|112937.5|112912.5|112942.2|112917.2|112937.5|112912.5|18
1738680840000|2025-02-04 14:54:00|112937.1|112912.1|112937.4|112912.4|112938.9|112913.9|112925.9|112900.9|36
1738680850000|2025-02-04 14:54:10|112938.1|112913.1|112936|112911|112940.2|112915.2|112935.5|112910.5|15
1738680860000|2025-02-04 14:54:20|112936.4|112911.4|112946.8|112921.8|112946.8|112921.8|112935.8|112910.8|15
1738680870000|2025-02-04 14:54:30|112944.9|112919.9|112944|112919|112949.1|112924.1|112941.3|112916.3|35
1738680880000|2025-02-04 14:54:40|112944.7|112919.7|112948.9|112923.9|112949|112924|112943.8|112918.8|20
1738680890000|2025-02-04 14:54:50|112949.5|112924.5|112951.3|112926.3|112951.6|112926.6|112943|112918|23
1738680900000|2025-02-04 14:55:00|112949.2|112924.2|112930|112905|112952.5|112927.5|112930|112905|30
1738680910000|2025-02-04 14:55:10|112932.2|112907.2|112935.7|112910.7|112936.2|112911.2|112929.7|112904.7|21
1738680920000|2025-02-04 14:55:20|112939.2|112914.2|112935.2|112910.2|112944.7|112919.7|112935|112910|21
1738680930000|2025-02-04 14:55:30|112935.5|112910.5|112943.6|112918.6|112945.6|112920.6|112935.5|112910.5|11
1738680940000|2025-02-04 14:55:40|112942.8|112917.8|112932.9|112907.9|112943.6|112918.6|112931.6|112906.6|32
1738680950000|2025-02-04 14:55:50|112931.6|112906.6|112943.2|112918.2|112943.5|112918.5|112931.4|112906.4|17
1738680960000|2025-02-04 14:56:00|112942.4|112917.4|112950.1|112925.1|112957.5|112932.5|112940.6|112915.6|34
1738680970000|2025-02-04 14:56:10|112949.2|112924.2|112953.7|112928.7|112956.8|112931.8|112945.4|112920.4|43
1738680980000|2025-02-04 14:56:20|112952.4|112927.4|112948.6|112923.6|112954.6|112929.6|112948.6|112923.6|21
1738680990000|2025-02-04 14:56:30|112947.7|112922.7|112951|112926|112955.6|112930.6|112942.2|112917.2|33
1738681000000|2025-02-04 14:56:40|112949.2|112924.2|112948.5|112923.5|112952.9|112927.9|112948.3|112923.3|12
1738681010000|2025-02-04 14:56:50|112949.1|112924.1|112953|112928|112953|112928|112942.1|112917.1|24
1738681020000|2025-02-04 14:57:00|112947.8|112922.8|112948.6|112923.6|112949.9|112924.9|112938.5|112913.5|31
1738681030000|2025-02-04 14:57:10|112949.6|112924.6|112959.4|112934.4|112963.7|112938.7|112949.6|112924.6|32
1738681040000|2025-02-04 14:57:20|112961.2|112936.2|112959.6|112934.6|112961.6|112936.6|112959.5|112934.5|15
1738681050000|2025-02-04 14:57:30|112960.1|112935.1|112961.7|112936.7|112964.4|112939.4|112954.8|112929.8|22
1738681060000|2025-02-04 14:57:40|112959.1|112934.1|112957.1|112932.1|112959.8|112934.8|112953.9|112928.9|18
1738681070000|2025-02-04 14:57:50|112958.1|112933.1|112971.6|112921.6|112982.7|112944.9|112957.3|112907.3|25
1738681080000|2025-02-04 14:58:00|112969.4|112919.4|112958.8|112933.8|112995|112945|112958.8|112918.4|45
1738681090000|2025-02-04 14:58:10|112955.9|112930.9|112942.1|112917.1|112955.9|112930.9|112934.8|112909.8|47
1738681100000|2025-02-04 14:58:20|112941.3|112916.3|112951.4|112926.4|112951.6|112926.6|112934|112909|46
1738681110000|2025-02-04 14:58:30|112942.6|112917.6|112943.9|112918.9|112949.9|112918.9|112934.7|112893.1|42
1738681120000|2025-02-04 14:58:40|112942.1|112917.1|112936.6|112886.6|112954.6|112917.1|112935.8|112885.8|41
1738681130000|2025-02-04 14:58:50|112938|112888|112931.8|112906.8|112943.2|112908.2|112929.7|112885.5|40
1738681140000|2025-02-04 14:59:00|112930.4|112905.4|112935.2|112910.2|112937.4|112912.4|112930.4|112905.4|36
1738681150000|2025-02-04 14:59:10|112935.4|112910.4|112969.8|112919.8|112978.6|112928.6|112934.3|112909.3|62
1738681160000|2025-02-04 14:59:20|112970|112920|112970.7|112920.7|112973.5|112923.5|112964.2|112914.2|34
1738681170000|2025-02-04 14:59:30|112968.2|112918.2|112974.1|112924.1|112974.8|112924.8|112967.5|112917.5|48
1738681180000|2025-02-04 14:59:40|112973.1|112923.1|112970.9|112920.9|112980.4|112930.4|112964.6|112914.6|21
1738681190000|2025-02-04 14:59:50|112961|112911|113044|112844|113044|112911|112961|112837.7|18
1738681200000|2025-02-04 15:00:00|113046.2|112846.2|112804.9|112754.9|113046.2|112846.2|112803|112689.8|46
1738681210000|2025-02-04 15:00:10|112803|112753|112855.1|112708.7|112939.1|112753|112803|112686.3|58
1738681220000|2025-02-04 15:00:20|112858.1|112720.7|112796.8|112746.8|112858.1|112761.7|112777.8|112720.7|63
1738681230000|2025-02-04 15:00:30|112789.6|112739.6|112755.2|112705.2|112811.9|112761.9|112755.2|112705.2|55
1738681240000|2025-02-04 15:00:40|112761.9|112711.9|112799.7|112749.7|112812.1|112762.1|112731.3|112681.3|44
1738681250000|2025-02-04 15:00:50|112797|112747|112804.6|112754.6|112805.6|112755.6|112775.9|112725.9|40
1738681260000|2025-02-04 15:01:00|112805.3|112755.3|112812.3|112762.3|112814|112764|112803|112753|38
1738681270000|2025-02-04 15:01:10|112811.8|112761.8|112845.6|112795.6|112850.5|112800.5|112811.8|112761.8|51
1738681280000|2025-02-04 15:01:20|112845.5|112795.5|112842.5|112792.5|112860.6|112810.6|112842.5|112792.5|34
1738681290000|2025-02-04 15:01:30|112838.3|112788.3|112839.9|112789.9|112842.5|112792.5|112821|112771|35
1738681300000|2025-02-04 15:01:40|112838.7|112788.7|112839.9|112789.9|112841.8|112791.8|112833|112783|26
1738681310000|2025-02-04 15:01:50|112838|112788|112829.7|112779.7|112852.3|112802.3|112829.1|112779.1|30
1738681320000|2025-02-04 15:02:00|112829|112779|112806.7|112756.7|112835.6|112785.6|112806.1|112756.1|30
1738681330000|2025-02-04 15:02:10|112806.5|112756.5|112813.6|112763.6|112815.6|112765.6|112806.5|112756.5|28
1738681340000|2025-02-04 15:02:20|112813.3|112763.3|112803.6|112753.6|112813.8|112763.8|112784.1|112734.1|38
1738681350000|2025-02-04 15:02:30|112805.6|112755.6|112813.7|112763.7|112825.3|112775.3|112804.9|112754.9|36
1738681360000|2025-02-04 15:02:40|112812.1|112762.1|112796.3|112746.3|112812.1|112762.1|112796.3|112746.3|43
1738681370000|2025-02-04 15:02:50|112797.6|112747.6|112796.9|112746.9|112809.4|112759.4|112790.1|112740.1|33
1738681380000|2025-02-04 15:03:00|112795.5|112745.5|112773.1|112723.1|112797.5|112747.5|112770.6|112720.6|41
1738681390000|2025-02-04 15:03:10|112762.7|112712.7|112790.5|112740.5|112791.9|112741.9|112762.7|112712.7|60
1738681400000|2025-02-04 15:03:20|112787|112737|112747.3|112697.3|112789.1|112739.1|112747.3|112697.3|54
1738681410000|2025-02-04 15:03:30|112747.8|112697.8|112737.6|112712.6|112747.8|112713.6|112729|112679|46
1738681420000|2025-02-04 15:03:40|112735.5|112710.5|112724.2|112699.2|112735.5|112710.5|112719.2|112694.2|42
1738681430000|2025-02-04 15:03:50|112724|112699|112729.9|112704.9|112732.2|112707.2|112720.4|112695.4|46
1738681440000|2025-02-04 15:04:00|112731.2|112706.2|112747.6|112722.6|112770.2|112738|112731.2|112705.4|55
1738681450000|2025-02-04 15:04:10|112747.7|112722.7|112772.1|112747.1|112774.8|112749.8|112744.9|112719.9|41
1738681460000|2025-02-04 15:04:20|112774.1|112749.1|112798.6|112773.6|112813.6|112779.1|112766.5|112741.5|60
1738681470000|2025-02-04 15:04:30|112798.7|112773.7|112796.1|112771.1|112800.1|112775.1|112794|112769|38
1738681480000|2025-02-04 15:04:40|112798.1|112773.1|112805.9|112780.9|112808.1|112783.1|112782.5|112742.5|43
1738681490000|2025-02-04 15:04:50|112805.7|112780.7|112791.1|112766.1|112810.6|112784.8|112791|112756|46
1738681500000|2025-02-04 15:05:00|112791.3|112766.3|112782.6|112757.6|112794.1|112769.1|112778.2|112753.2|44
1738681510000|2025-02-04 15:05:10|112787.3|112762.3|112780.3|112755.3|112787.3|112762.3|112776.7|112751.7|40
1738681520000|2025-02-04 15:05:20|112779.4|112754.4|112777|112752|112787.9|112762.9|112776.2|112751.2|50
1738681530000|2025-02-04 15:05:30|112778.1|112753.1|112788.4|112763.4|112791.1|112766.1|112759.2|112734.2|49
1738681540000|2025-02-04 15:05:40|112785.5|112760.5|112769.3|112744.3|112786.3|112761.3|112769.3|112744.3|53
1738681550000|2025-02-04 15:05:50|112768.3|112743.3|112783.3|112758.3|112787.9|112762.9|112767.4|112742.4|41
1738681560000|2025-02-04 15:06:00|112782.8|112757.8|112786.9|112761.9|112788.8|112763.8|112780.1|112755.1|44
1738681570000|2025-02-04 15:06:10|112785.1|112760.1|112776.7|112751.7|112786.8|112761.8|112771.2|112746.2|32
1738681580000|2025-02-04 15:06:20|112776.8|112751.8|112794.2|112769.2|112796|112771|112776.8|112751.8|46
1738681590000|2025-02-04 15:06:30|112794.8|112769.8|112799.8|112774.8|112805.4|112780.4|112778.3|112753.3|52
1738681600000|2025-02-04 15:06:40|112799.9|112774.9|112786.7|112761.7|112801|112776|112785|112760|44
1738681610000|2025-02-04 15:06:50|112787.8|112762.8|112794.5|112769.5|112797.7|112772.7|112778.3|112753.3|44
1738681620000|2025-02-04 15:07:00|112794|112769|112784.9|112759.9|112795.6|112770.6|112782.4|112757.4|33
1738681630000|2025-02-04 15:07:10|112791|112766|112793.8|112768.8|112807.3|112782.3|112786.6|112761.6|57
1738681640000|2025-02-04 15:07:20|112794.6|112769.6|112808.2|112783.2|112813.6|112788.6|112794.6|112769.6|54
1738681650000|2025-02-04 15:07:30|112810|112785|112806.6|112781.6|112810|112785|112790|112765|49
1738681660000|2025-02-04 15:07:40|112807.4|112782.4|112799.8|112774.8|112807.4|112782.4|112786.4|112761.4|50
1738681670000|2025-02-04 15:07:50|112798.7|112773.7|112796.1|112771.1|112802|112777|112789.3|112764.3|52
1738681680000|2025-02-04 15:08:00|112796.9|112771.9|112800.5|112775.5|112805.8|112780.8|112777.3|112752.3|57
1738681690000|2025-02-04 15:08:10|112800|112775|112803.8|112778.8|112805.2|112780.2|112794.3|112769.3|30
1738681700000|2025-02-04 15:08:20|112804.6|112779.6|112811.8|112786.8|112820.9|112795.9|112797.7|112772.7|48
1738681710000|2025-02-04 15:08:30|112816.3|112791.3|112817.9|112792.9|112821.3|112796.3|112812.3|112787.3|39
1738681720000|2025-02-04 15:08:40|112819.2|112794.2|112800.9|112775.9|112844.2|112804.6|112800.9|112775.9|54
1738681730000|2025-02-04 15:08:50|112801.7|112776.7|112811.7|112786.7|112813.3|112788.3|112797.9|112772.9|40
1738681740000|2025-02-04 15:09:00|112811.4|112786.4|112805|112780|112812.3|112787.3|112799.1|112774.1|39
1738681750000|2025-02-04 15:09:10|112805.2|112780.2|112792.6|112767.6|112808.2|112783.2|112792.6|112767.6|43
1738681760000|2025-02-04 15:09:20|112792.3|112767.3|112814.8|112789.8|112816.1|112791.1|112792.3|112767.3|45
1738681770000|2025-02-04 15:09:30|112814.6|112789.6|112795.4|112770.4|112815.5|112790.5|112786|112761|45
1738681780000|2025-02-04 15:09:40|112794.9|112769.9|112802.2|112777.2|112806.1|112781.1|112786.9|112761.9|45
1738681790000|2025-02-04 15:09:50|112799.7|112774.7|112827.5|112802.5|112829.8|112804.8|112798.2|112773.2|44
1738681800000|2025-02-04 15:10:00|112828|112803|112793.6|112768.6|112828.7|112803.7|112793.1|112768.1|51
1738681810000|2025-02-04 15:10:10|112794.4|112769.4|112802.9|112777.9|112809.8|112784.8|112790.5|112765.5|51
1738681820000|2025-02-04 15:10:20|112807.1|112782.1|112803.4|112778.4|112816.2|112791.2|112796.6|112771.6|44
1738681830000|2025-02-04 15:10:30|112802.1|112777.1|112836.7|112811.7|112839.5|112814.5|112802.1|112766.3|48
1738681840000|2025-02-04 15:10:40|112835.1|112810.1|112840.2|112815.2|112843.3|112818.3|112824|112799|47
1738681850000|2025-02-04 15:10:50|112841.4|112816.4|112847.7|112822.7|112864.6|112839.6|112839|112814|43
1738681860000|2025-02-04 15:11:00|112848.6|112823.6|112840.8|112815.8|112856.2|112831.2|112838.5|112813.5|52
1738681870000|2025-02-04 15:11:10|112840.9|112815.9|112848.3|112823.3|112883.3|112858.3|112837|112812|51
1738681880000|2025-02-04 15:11:20|112847.5|112822.5|112824.3|112799.3|112852.4|112827.4|112824.3|112799.3|60
1738681890000|2025-02-04 15:11:30|112824.5|112799.5|112833|112808|112840|112815|112820.8|112795.8|61
1738681900000|2025-02-04 15:11:40|112832.4|112807.4|112847.4|112822.4|112855.7|112830.7|112831.6|112806.6|55
1738681910000|2025-02-04 15:11:50|112846.4|112821.4|112836.4|112811.4|112846.4|112821.4|112833.7|112808.7|37
1738681920000|2025-02-04 15:12:00|112835.8|112810.8|112812.7|112787.7|112835.8|112810.8|112812|112787|39
1738681930000|2025-02-04 15:12:10|112811.8|112786.8|112816.1|112791.1|112820.7|112795.7|112801.2|112776.2|39
1738681940000|2025-02-04 15:12:20|112815.4|112790.4|112810.2|112785.2|112816.3|112791.3|112807.6|112782.6|48
1738681950000|2025-02-04 15:12:30|112811.8|112786.8|112818.6|112793.6|112819.1|112794.1|112811.5|112786.5|48
1738681960000|2025-02-04 15:12:40|112818.9|112793.9|112772.2|112722.2|112830.3|112805.3|112755.3|112705.3|56
1738681970000|2025-02-04 15:12:50|112758|112708|112802.4|112752.4|112842.8|112792.8|112743.6|112693.6|74
1738681980000|2025-02-04 15:13:00|112802.5|112752.5|112794.3|112744.3|112803.2|112761.9|112781.5|112737.4|69
1738681990000|2025-02-04 15:13:10|112791.9|112741.9|112779.3|112729.3|112797|112747|112755.1|112713.5|60
1738682000000|2025-02-04 15:13:20|112764.7|112739.7|112761.6|112736.6|112790.2|112742.3|112760.1|112724.2|63
1738682010000|2025-02-04 15:13:30|112760.4|112735.4|112772.4|112722.4|112782.3|112738.4|112760.1|112721.7|44
1738682020000|2025-02-04 15:13:40|112773.8|112723.8|112756.8|112731.8|112785.1|112747.1|112756.8|112718.3|60
1738682030000|2025-02-04 15:13:50|112752.6|112727.6|112761.4|112736.4|112778.4|112739.1|112745.8|112720.8|53
1738682040000|2025-02-04 15:14:00|112760.9|112735.9|112773.7|112748.7|112787.2|112762.2|112752.7|112727.7|65
1738682050000|2025-02-04 15:14:10|112772.7|112747.7|112775|112750|112775|112750|112746.4|112721.4|56
1738682060000|2025-02-04 15:14:20|112774.3|112749.3|112777.4|112752.4|112781.5|112756.5|112748.3|112723.3|42
1738682070000|2025-02-04 15:14:30|112779.5|112754.5|112808.1|112783.1|112820.4|112785|112777.7|112752.7|53
1738682080000|2025-02-04 15:14:40|112810.4|112785.4|112781|112756|112810.4|112785.4|112779.1|112754.1|44
1738682090000|2025-02-04 15:14:50|112780.5|112755.5|112800.1|112775.1|112820.3|112776.5|112775.9|112750.9|32
1738682100000|2025-02-04 15:15:00|112799.6|112774.6|112771.7|112746.7|112800.8|112775.8|112767.4|112742.4|34
1738682110000|2025-02-04 15:15:10|112761.1|112736.1|112768.5|112743.5|112774.1|112749.1|112761|112736|42
1738682120000|2025-02-04 15:15:20|112766.1|112741.1|112738|112713|112776.2|112751.2|112738|112713|63
1738682130000|2025-02-04 15:15:30|112735.7|112710.7|112746.5|112721.5|112746.6|112721.6|112734.5|112709.5|44
1738682140000|2025-02-04 15:15:40|112747.8|112722.8|112784.1|112759.1|112785.1|112760.1|112747.8|112722.8|36
1738682150000|2025-02-04 15:15:50|112785.4|112760.4|112785.2|112760.2|112787.9|112762.9|112778|112753|47
1738682160000|2025-02-04 15:16:00|112784.5|112759.5|112777.3|112752.3|112792.5|112767.5|112777.3|112752.3|51
1738682170000|2025-02-04 15:16:10|112777.5|112752.5|112767.4|112742.4|112777.5|112752.5|112761.1|112736.1|45
1738682180000|2025-02-04 15:16:20|112767.9|112742.9|112759.3|112734.3|112772.7|112747.7|112754.8|112729.8|46
1738682190000|2025-02-04 15:16:30|112760.3|112735.3|112759.2|112734.2|112762|112737|112752.9|112727.9|44
1738682200000|2025-02-04 15:16:40|112759.6|112734.6|112741.7|112716.7|112763.4|112738.4|112740.9|112715.9|39
1738682210000|2025-02-04 15:16:50|112742.2|112717.2|112719.8|112694.8|112743.1|112718.1|112718.4|112693.4|55
1738682220000|2025-02-04 15:17:00|112719.2|112694.2|112718.2|112693.2|112725.8|112700.8|112717.3|112692.3|40
1738682230000|2025-02-04 15:17:10|112716.4|112691.4|112715.5|112690.5|112723.7|112698.7|112715.5|112690.5|29
1738682240000|2025-02-04 15:17:20|112710.9|112685.9|112700|112675|112710.9|112685.9|112687.8|112662.8|64
1738682250000|2025-02-04 15:17:30|112700.5|112675.5|112706.9|112681.9|112710.3|112685.3|112688.7|112663.7|47
1738682260000|2025-02-04 15:17:40|112705.2|112680.2|112700.3|112675.3|112706.6|112681.6|112696.4|112671.4|39
1738682270000|2025-02-04 15:17:50|112692|112667|112698.6|112673.6|112701.7|112676.7|112689.2|112664.2|43
1738682280000|2025-02-04 15:18:00|112697.7|112672.7|112668.5|112643.5|112702.4|112677.4|112668.1|112643.1|60
1738682290000|2025-02-04 15:18:10|112666.6|112641.6|112664.8|112639.8|112671.5|112646.5|112659.4|112634.4|55
1738682300000|2025-02-04 15:18:20|112661.1|112636.1|112648.7|112623.7|112663.7|112638.7|112647.7|112622.7|54
1738682310000|2025-02-04 15:18:30|112650.9|112625.9|112667.1|112642.1|112675.2|112650.2|112650.3|112625.3|48
1738682320000|2025-02-04 15:18:40|112666.2|112641.2|112653.7|112628.7|112666.2|112641.2|112648|112623|42
1738682330000|2025-02-04 15:18:50|112651.9|112626.9|112651.7|112626.7|112653.6|112628.6|112640.3|112615.3|53
1738682340000|2025-02-04 15:19:00|112651.2|112626.2|112650.7|112625.7|112654.1|112629.1|112649|112624|43
1738682350000|2025-02-04 15:19:10|112651.6|112626.6|112640.4|112615.4|112652.4|112627.4|112638.1|112613.1|51
1738682360000|2025-02-04 15:19:20|112639.1|112614.1|112637.9|112612.9|112647.2|112622.2|112634.3|112609.3|50
1738682370000|2025-02-04 15:19:30|112638.6|112613.6|112615.7|112590.7|112644.6|112619.6|112615.4|112590.4|47
1738682380000|2025-02-04 15:19:40|112615.8|112590.8|112610.5|112585.5|112618.5|112593.5|112610.3|112585.3|35
1738682390000|2025-02-04 15:19:50|112610.8|112585.8|112604.9|112579.9|112612.6|112587.6|112604.6|112579.6|32
1738682400000|2025-02-04 15:20:00|112605|112580|112604.7|112579.7|112611.7|112586.7|112600|112575|45
1738682410000|2025-02-04 15:20:10|112604.6|112579.6|112601.9|112576.9|112605.6|112580.6|112597.5|112572.5|46
1738682420000|2025-02-04 15:20:20|112604|112579|112611.2|112586.2|112620.3|112595.3|112604|112579|62
1738682430000|2025-02-04 15:20:30|112610.3|112585.3|112608.8|112583.8|112620.5|112595.5|112598|112573|54
1738682440000|2025-02-04 15:20:40|112608.1|112583.1|112583.4|112558.4|112610.6|112585.6|112583.4|112558.4|43
1738682450000|2025-02-04 15:20:50|112583.5|112558.5|112600|112575|112606.4|112581.4|112583.5|112558.5|52
1738682460000|2025-02-04 15:21:00|112600.8|112575.8|112617.6|112592.6|112622.5|112597.5|112600.8|112575.8|55
1738682470000|2025-02-04 15:21:10|112618.5|112593.5|112598.6|112573.6|112618.5|112593.5|112598.2|112573.2|30
1738682480000|2025-02-04 15:21:20|112597.9|112572.9|112600.4|112575.4|112602.5|112577.5|112594.7|112569.7|43
1738682490000|2025-02-04 15:21:30|112604.1|112579.1|112601.9|112576.9|112610.1|112585.1|112601.1|112576.1|30
1738682500000|2025-02-04 15:21:40|112603.3|112578.3|112602.1|112577.1|112607.6|112582.6|112600.3|112575.3|38
1738682510000|2025-02-04 15:21:50|112602.8|112577.8|112607.9|112582.9|112610.4|112585.4|112600.4|112575.4|38
1738682520000|2025-02-04 15:22:00|112607.5|112582.5|112602.2|112577.2|112607.9|112582.9|112599.8|112574.8|36
1738682530000|2025-02-04 15:22:10|112600.9|112575.9|112600.6|112575.6|112610.1|112585.1|112599.8|112574.8|36
1738682540000|2025-02-04 15:22:20|112601.1|112576.1|112596|112571|112603.3|112578.3|112594.7|112569.7|40
1738682550000|2025-02-04 15:22:30|112596.8|112571.8|112603.4|112578.4|112608.1|112583.1|112592.4|112567.4|37
1738682560000|2025-02-04 15:22:40|112604.1|112579.1|112602.5|112577.5|112608.1|112583.1|112600.2|112575.2|35
1738682570000|2025-02-04 15:22:50|112603|112578|112601|112576|112603.9|112578.9|112597.6|112572.6|37
1738682580000|2025-02-04 15:23:00|112596.5|112571.5|112580.7|112555.7|112597.7|112572.7|112580.7|112555.7|61
1738682590000|2025-02-04 15:23:10|112579.2|112554.2|112575.7|112550.7|112580.8|112555.8|112559.9|112534.9|53
1738682600000|2025-02-04 15:23:20|112578.7|112553.7|112590|112565|112590.6|112565.6|112578.7|112553.7|43
1738682610000|2025-02-04 15:23:30|112590.4|112565.4|112593.2|112568.2|112595|112570|112588|112563|21
1738682620000|2025-02-04 15:23:40|112592.7|112567.7|112585.4|112560.4|112596.9|112571.9|112581.5|112556.5|41
1738682630000|2025-02-04 15:23:50|112584.4|112559.4|112597.2|112572.2|112599.1|112574.1|112582.8|112557.8|34
1738682640000|2025-02-04 15:24:00|112595.8|112570.8|112577|112552|112595.8|112570.8|112572.8|112547.8|48
1738682650000|2025-02-04 15:24:10|112577.5|112552.5|112591|112566|112593.6|112568.6|112577|112552|41
1738682660000|2025-02-04 15:24:20|112590.6|112565.6|112586.4|112561.4|112590.6|112565.6|112576|112551|48
1738682670000|2025-02-04 15:24:30|112585.6|112560.6|112584.2|112559.2|112585.6|112560.6|112582.1|112557.1|21
1738682680000|2025-02-04 15:24:40|112584.6|112559.6|112587.4|112562.4|112593.2|112568.2|112584.6|112559.6|46
1738682690000|2025-02-04 15:24:50|112588.7|112563.7|112577.6|112552.6|112590.9|112565.9|112574.5|112549.5|41
1738682700000|2025-02-04 15:25:00|112576.9|112551.9|112588.1|112563.1|112590|112565|112571.8|112546.8|52
1738682710000|2025-02-04 15:25:10|112587.9|112562.9|112610.1|112585.1|112614.5|112589.5|112587.1|112562.1|37
1738682720000|2025-02-04 15:25:20|112611.2|112586.2|112600.3|112575.3|112612.9|112587.9|112600.3|112575.3|36
1738682730000|2025-02-04 15:25:30|112599.1|112574.1|112598.4|112573.4|112603.9|112578.9|112591|112566|36
1738682740000|2025-02-04 15:25:40|112598.2|112573.2|112600.2|112575.2|112601|112576|112586.9|112561.9|43
1738682750000|2025-02-04 15:25:50|112600.3|112575.3|112615.8|112590.8|112618.2|112593.2|112600|112575|28
1738682760000|2025-02-04 15:26:00|112614.8|112589.8|112599.7|112574.7|112619|112594|112598|112573|35
1738682770000|2025-02-04 15:26:10|112598.4|112573.4|112607.8|112582.8|112607.8|112582.8|112594.6|112569.6|24
1738682780000|2025-02-04 15:26:20|112607.7|112582.7|112604.1|112579.1|112609.5|112584.5|112598.5|112573.5|32
1738682790000|2025-02-04 15:26:30|112604.6|112579.6|112595|112570|112604.6|112579.6|112594.1|112569.1|36
1738682800000|2025-02-04 15:26:40|112596.2|112571.2|112601.2|112576.2|112602.9|112577.9|112591.1|112566.1|33
1738682810000|2025-02-04 15:26:50|112602.2|112577.2|112594.9|112569.9|112602.2|112577.2|112594.3|112569.3|18
1738682820000|2025-02-04 15:27:00|112593.5|112568.5|112586.7|112561.7|112593.5|112568.5|112585.2|112560.2|37
1738682830000|2025-02-04 15:27:10|112588.9|112563.9|112606|112581|112609|112584|112588.5|112563.5|34
1738682840000|2025-02-04 15:27:20|112607.9|112582.9|112618.2|112593.2|112619.8|112594.8|112606|112581|40
1738682850000|2025-02-04 15:27:30|112617.4|112592.4|112639.1|112614.1|112641.6|112616.6|112617.4|112592.4|41
1738682860000|2025-02-04 15:27:40|112638.8|112613.8|112637.2|112612.2|112641.2|112616.2|112634.1|112609.1|37
1738682870000|2025-02-04 15:27:50|112637.6|112612.6|112637.2|112612.2|112638.1|112613.1|112633.1|112608.1|27
1738682880000|2025-02-04 15:28:00|112638.1|112613.1|112634.5|112609.5|112638.1|112613.1|112630.1|112605.1|30
1738682890000|2025-02-04 15:28:10|112635.2|112610.2|112631.4|112606.4|112638.8|112613.8|112627.8|112602.8|32
1738682900000|2025-02-04 15:28:20|112630.9|112605.9|112642.4|112617.4|112643.3|112618.3|112630.9|112605.9|35
1738682910000|2025-02-04 15:28:30|112641.6|112616.6|112641.6|112616.6|112644.2|112619.2|112639.4|112614.4|36
1738682920000|2025-02-04 15:28:40|112640.4|112615.4|112631.9|112606.9|112642.2|112617.2|112631.8|112606.8|39
1738682930000|2025-02-04 15:28:50|112632|112607|112649.2|112624.2|112649.2|112624.2|112629.2|112604.2|45
1738682940000|2025-02-04 15:29:00|112648.5|112623.5|112637.9|112612.9|112651.9|112626.9|112637.9|112612.9|31
1738682950000|2025-02-04 15:29:10|112638.7|112613.7|112628.2|112603.2|112650.8|112625.8|112627.8|112602.8|48
1738682960000|2025-02-04 15:29:20|112627.5|112602.5|112626|112601|112630.3|112605.3|112622.1|112597.1|36
1738682970000|2025-02-04 15:29:30|112626.1|112601.1|112615|112590|112630.2|112605.2|112614.2|112589.2|42
1738682980000|2025-02-04 15:29:40|112615.8|112590.8|112631.5|112606.5|112632.2|112607.2|112615.8|112590.8|34
1738682990000|2025-02-04 15:29:50|112630.9|112605.9|112618.5|112593.5|112631.5|112606.5|112610.6|112585.6|54
1738683000000|2025-02-04 15:30:00|112619.1|112594.1|112610.5|112585.5|112621.4|112596.4|112607.6|112582.6|42
1738683010000|2025-02-04 15:30:10|112602.2|112577.2|112610.1|112585.1|112611.7|112586.7|112601.3|112576.3|30
1738683020000|2025-02-04 15:30:20|112611.5|112586.5|112610|112585|112625.4|112600.4|112610|112585|37
1738683030000|2025-02-04 15:30:30|112608.9|112583.9|112597.6|112572.6|112610|112585|112591.3|112566.3|28
1738683040000|2025-02-04 15:30:40|112590.6|112565.6|112574.9|112549.9|112591.3|112566.3|112574.7|112549.7|41
1738683050000|2025-02-04 15:30:50|112576|112551|112596.5|112571.5|112596.5|112571.5|112572.7|112547.7|61
1738683060000|2025-02-04 15:31:00|112590.6|112565.6|112577.5|112552.5|112595.8|112570.8|112575|112550|59
1738683070000|2025-02-04 15:31:10|112579.2|112554.2|112571.3|112546.3|112579.4|112554.4|112568.5|112543.5|59
1738683080000|2025-02-04 15:31:20|112570.7|112545.7|112563.4|112538.4|112573.2|112548.2|112558.6|112533.6|48
1738683090000|2025-02-04 15:31:30|112563.8|112538.8|112535.5|112510.5|112564.5|112539.5|112530.8|112505.8|44
1738683100000|2025-02-04 15:31:40|112536.3|112511.3|112531.9|112506.9|112537.1|112512.1|112531.9|112506.9|17
1738683110000|2025-02-04 15:31:50|112531|112506|112540.2|112515.2|112540.2|112515.2|112530|112505|17
1738683120000|2025-02-04 15:32:00|112539.4|112514.4|112529.7|112504.7|112549.3|112524.3|112529.7|112504.7|30
1738683130000|2025-02-04 15:32:10|112527.8|112502.8|112534.4|112509.4|112536.6|112511.6|112516.4|112491.4|30
1738683140000|2025-02-04 15:32:20|112533.4|112508.4|112533.3|112508.3|112540.7|112515.7|112532|112507|21
1738683150000|2025-02-04 15:32:30|112533.2|112508.2|112528.6|112503.6|112536.1|112511.1|112528.2|112503.2|14
1738683160000|2025-02-04 15:32:40|112530.6|112505.6|112522.8|112497.8|112530.6|112505.6|112522.7|112497.7|29
1738683170000|2025-02-04 15:32:50|112522|112497|112520.2|112495.2|112526.8|112501.8|112519.9|112494.9|29
1738683180000|2025-02-04 15:33:00|112521|112496|112561.9|112536.9|112566.8|112541.8|112521|112496|40
1738683190000|2025-02-04 15:33:10|112561.2|112536.2|112554.1|112529.1|112561.2|112536.2|112545.2|112520.2|35
1738683200000|2025-02-04 15:33:20|112554.9|112529.9|112544.1|112519.1|112562|112537|112525.1|112500.1|50
1738683210000|2025-02-04 15:33:30|112545.8|112520.8|112556|112531|112556|112531|112544.9|112519.9|40
1738683220000|2025-02-04 15:33:40|112555.9|112530.9|112551.9|112526.9|112558.9|112533.9|112551.3|112526.3|29
1738683230000|2025-02-04 15:33:50|112551.4|112526.4|112547.8|112522.8|112563.7|112538.7|112545.5|112520.5|43
1738683240000|2025-02-04 15:34:00|112549|112524|112542.5|112517.5|112553.9|112528.9|112539.8|112514.8|44
1738683250000|2025-02-04 15:34:10|112542.3|112517.3|112537.6|112512.6|112551.2|112526.2|112536.9|112511.9|31
1738683260000|2025-02-04 15:34:20|112537.7|112512.7|112547.5|112522.5|112548.4|112523.4|112537.7|112512.7|27
1738683270000|2025-02-04 15:34:30|112547.9|112522.9|112548.1|112523.1|112551.6|112526.6|112544.1|112519.1|34
1738683280000|2025-02-04 15:34:40|112548.3|112523.3|112522|112497|112548.4|112523.4|112521.6|112496.6|33
1738683290000|2025-02-04 15:34:50|112521.1|112496.1|112532.1|112507.1|112532.1|112507.1|112521.1|112496.1|42
1738683300000|2025-02-04 15:35:00|112532.8|112507.8|112526.7|112501.7|112534.2|112509.2|112521.6|112496.6|36
1738683310000|2025-02-04 15:35:10|112526.1|112501.1|112510.5|112485.5|112526.2|112501.2|112506.5|112481.5|29
1738683320000|2025-02-04 15:35:20|112510|112485|112498.1|112473.1|112515.9|112490.9|112498.1|112473.1|38
1738683330000|2025-02-04 15:35:30|112498.2|112473.2|112480.6|112455.6|112498.2|112473.2|112478.9|112453.9|46
1738683340000|2025-02-04 15:35:40|112479.8|112454.8|112460.7|112435.7|112479.8|112454.8|112456.8|112431.8|38
1738683350000|2025-02-04 15:35:50|112461.9|112436.9|112462.8|112437.8|112470.3|112445.3|112457.2|112432.2|42
1738683360000|2025-02-04 15:36:00|112462.7|112437.7|112468.1|112443.1|112468.9|112443.9|112462|112437|11
1738683370000|2025-02-04 15:36:10|112469.8|112444.8|112472.5|112447.5|112478.2|112453.2|112467.2|112442.2|20
1738683380000|2025-02-04 15:36:20|112469.6|112444.6|112463.1|112438.1|112469.6|112444.6|112448.5|112423.5|34
1738683390000|2025-02-04 15:36:30|112461.4|112436.4|112440.5|112390.5|112468.8|112443.8|112427.6|112389.9|56
1738683400000|2025-02-04 15:36:40|112437.8|112387.8|112418.6|112393.6|112437.8|112399.9|112408.7|112383.7|49
1738683410000|2025-02-04 15:36:50|112419.4|112394.4|112423.3|112398.3|112434.5|112409.5|112419.4|112394.4|37
1738683420000|2025-02-04 15:37:00|112424.4|112399.4|112434.4|112409.4|112437.5|112412.5|112414.4|112389.4|53
1738683430000|2025-02-04 15:37:10|112431.7|112406.7|112440.4|112415.4|112441.3|112416.3|112431.7|112406.7|43
1738683440000|2025-02-04 15:37:20|112441.4|112416.4|112444.6|112419.6|112445.9|112420.9|112439.3|112414.3|33
1738683450000|2025-02-04 15:37:30|112443.8|112418.8|112449.9|112424.9|112450.4|112425.4|112443.3|112418.3|25
1738683460000|2025-02-04 15:37:40|112449.6|112424.6|112445.6|112420.6|112454.3|112429.3|112439.9|112414.9|30
1738683470000|2025-02-04 15:37:50|112444.8|112419.8|112442.9|112417.9|112450|112425|112440.4|112415.4|41
1738683480000|2025-02-04 15:38:00|112443.7|112418.7|112445|112420|112445|112420|112436.2|112411.2|43
1738683490000|2025-02-04 15:38:10|112441.5|112416.5|112439.4|112414.4|112441.5|112416.5|112438.2|112413.2|22
1738683500000|2025-02-04 15:38:20|112438.4|112413.4|112443.3|112418.3|112444.9|112419.9|112438.4|112413.4|28
1738683510000|2025-02-04 15:38:30|112443.6|112418.6|112437.4|112412.4|112450.8|112425.8|112434.2|112409.2|32
1738683520000|2025-02-04 15:38:40|112434.6|112409.6|112424.2|112399.2|112439.4|112414.4|112424.2|112399.2|34
1738683530000|2025-02-04 15:38:50|112425.6|112400.6|112445.7|112420.7|112447.4|112422.4|112425.2|112400.2|42
1738683540000|2025-02-04 15:39:00|112446.5|112421.5|112440.4|112415.4|112449.5|112424.5|112437.3|112412.3|32
1738683550000|2025-02-04 15:39:10|112439.6|112414.6|112439.1|112414.1|112439.6|112414.6|112430.3|112405.3|35
1738683560000|2025-02-04 15:39:20|112437.7|112412.7|112434.3|112409.3|112440.2|112415.2|112434|112409|29
1738683570000|2025-02-04 15:39:30|112435|112410|112435.2|112410.2|112436.3|112411.3|112429.6|112404.6|32
1738683580000|2025-02-04 15:39:40|112435.3|112410.3|112450.3|112425.3|112450.7|112425.7|112435.3|112410.3|30
1738683590000|2025-02-04 15:39:50|112450.8|112425.8|112450.6|112425.6|112456.1|112431.1|112447.1|112422.1|46
1738683600000|2025-02-04 15:40:00|112450|112425|112442.8|112417.8|112465.6|112440.6|112440.4|112415.4|42
1738683610000|2025-02-04 15:40:10|112443.6|112418.6|112457.7|112432.7|112457.7|112432.7|112442.4|112417.4|33
1738683620000|2025-02-04 15:40:20|112457.3|112432.3|112456.8|112431.8|112460.8|112435.8|112454.1|112429.1|32
1738683630000|2025-02-04 15:40:30|112457|112432|112459.8|112434.8|112463.5|112438.5|112457|112432|21
1738683640000|2025-02-04 15:40:40|112459.7|112434.7|112463.8|112438.8|112465|112440|112459.1|112434.1|40
1738683650000|2025-02-04 15:40:50|112463.3|112438.3|112453.6|112428.6|112465.3|112440.3|112448.9|112423.9|38
1738683660000|2025-02-04 15:41:00|112454.5|112429.5|112480.4|112455.4|112482.7|112457.7|112453.6|112428.6|43
1738683670000|2025-02-04 15:41:10|112481.3|112456.3|112473.1|112448.1|112483.2|112456.3|112461.7|112429.7|47
1738683680000|2025-02-04 15:41:20|112472.2|112447.2|112479.1|112454.1|112484.3|112459.3|112471.4|112446.4|47
1738683690000|2025-02-04 15:41:30|112480|112455|112487.8|112462.8|112490.6|112465.6|112480|112455|43
1738683700000|2025-02-04 15:41:40|112488.2|112463.2|112486.6|112461.6|112495.5|112470.5|112484.7|112459.7|51
1738683710000|2025-02-04 15:41:50|112485.9|112460.9|112487.4|112462.4|112489.9|112464.9|112478.9|112453.9|44
1738683720000|2025-02-04 15:42:00|112489.3|112464.3|112478.9|112453.9|112489.6|112464.6|112476.2|112451.2|42
1738683730000|2025-02-04 15:42:10|112480.6|112455.6|112486.3|112461.3|112486.3|112461.3|112474.6|112449.6|32
1738683740000|2025-02-04 15:42:20|112486.4|112461.4|112472.5|112447.5|112486.4|112461.4|112469.9|112444.9|27
1738683750000|2025-02-04 15:42:30|112472.7|112447.7|112479.9|112454.9|112483.2|112458.2|112464.3|112439.3|34
1738683760000|2025-02-04 15:42:40|112480.6|112455.6|112480.6|112455.6|112481.1|112456.1|112472.5|112447.5|27
1738683770000|2025-02-04 15:42:50|112479.7|112454.7|112488.8|112463.8|112491.1|112466.1|112477.9|112452.9|38
1738683780000|2025-02-04 15:43:00|112489|112464|112472|112447|112489.5|112464.5|112468.2|112443.2|32
1738683790000|2025-02-04 15:43:10|112472.5|112447.5|112482.5|112457.5|112482.5|112457.5|112472.5|112447.5|26
1738683800000|2025-02-04 15:43:20|112481|112456|112475.8|112450.8|112481.4|112456.4|112475.1|112450.1|15
1738683810000|2025-02-04 15:43:30|112476.2|112451.2|112467.6|112442.6|112478|112453|112467.6|112442.6|25
1738683820000|2025-02-04 15:43:40|112466.8|112441.8|112477.7|112452.7|112483.6|112458.6|112458.5|112433.5|32
1738683830000|2025-02-04 15:43:50|112478.4|112453.4|112478.8|112453.8|112487.6|112462.6|112478.1|112453.1|35
1738683840000|2025-02-04 15:44:00|112478.6|112453.6|112483.2|112458.2|112483.9|112458.9|112476.2|112451.2|37
1738683850000|2025-02-04 15:44:10|112482.3|112457.3|112479.2|112454.2|112482.5|112457.5|112479.2|112454.2|22
1738683860000|2025-02-04 15:44:20|112479.1|112454.1|112478.5|112453.5|112482.3|112457.3|112475.6|112450.6|24
1738683870000|2025-02-04 15:44:30|112478.4|112453.4|112480.1|112455.1|112481.1|112456.1|112478.4|112453.4|11
1738683880000|2025-02-04 15:44:40|112479.1|112454.1|112482.8|112457.8|112484.8|112459.8|112479.1|112454.1|25
1738683890000|2025-02-04 15:44:50|112482.5|112457.5|112481|112456|112485.6|112460.6|112478.5|112453.5|24
1738683900000|2025-02-04 15:45:00|112481.8|112456.8|112476.2|112451.2|112485.7|112460.7|112470.8|112445.8|26
1738683910000|2025-02-04 15:45:10|112475.9|112450.9|112486.6|112461.6|112488|112463|112466.9|112441.9|22
1738683920000|2025-02-04 15:45:20|112487.4|112462.4|112477.9|112452.9|112493.3|112468.3|112477.4|112452.4|30
1738683930000|2025-02-04 15:45:30|112478.6|112453.6|112478.4|112453.4|112482.3|112457.3|112477.7|112452.7|22
1738683940000|2025-02-04 15:45:40|112477.7|112452.7|112476.2|112451.2|112478.6|112453.6|112469.6|112444.6|35
1738683950000|2025-02-04 15:45:50|112475|112450|112476.7|112451.7|112477.2|112452.2|112469.6|112444.6|28
1738683960000|2025-02-04 15:46:00|112476.6|112451.6|112465.8|112440.8|112476.6|112451.6|112459.1|112434.1|37
1738683970000|2025-02-04 15:46:10|112465.6|112440.6|112467.5|112442.5|112474.2|112449.2|112465.1|112440.1|30
1738683980000|2025-02-04 15:46:20|112469|112444|112470.2|112445.2|112471.3|112446.3|112462.7|112437.7|33
1738683990000|2025-02-04 15:46:30|112469.2|112444.2|112461.3|112436.3|112470.8|112445.8|112459.2|112434.2|29
1738684000000|2025-02-04 15:46:40|112464.2|112439.2|112467|112442|112470|112445|112464.2|112439.2|28
1738684010000|2025-02-04 15:46:50|112469.1|112444.1|112471.9|112446.9|112472.9|112447.9|112468.4|112443.4|21
1738684020000|2025-02-04 15:47:00|112472|112447|112474.1|112449.1|112477.6|112452.6|112472|112447|26
1738684030000|2025-02-04 15:47:10|112473.1|112448.1|112477.8|112452.8|112478.8|112453.8|112470.2|112445.2|31
1738684040000|2025-02-04 15:47:20|112478.1|112453.1|112481.9|112456.9|112483.5|112458.5|112476.6|112451.6|29
1738684050000|2025-02-04 15:47:30|112482|112457|112467.5|112442.5|112483.8|112458.8|112465.6|112440.6|36
1738684060000|2025-02-04 15:47:40|112466.9|112441.9|112473.3|112448.3|112473.6|112448.6|112465.7|112440.7|38
1738684070000|2025-02-04 15:47:50|112472.8|112447.8|112467.2|112442.2|112472.8|112447.8|112464.9|112439.9|18
1738684080000|2025-02-04 15:48:00|112467|112442|112474.7|112449.7|112476.6|112451.6|112463.2|112438.2|41
1738684090000|2025-02-04 15:48:10|112474.6|112449.6|112470.4|112445.4|112475.2|112450.2|112469.9|112444.9|20
1738684100000|2025-02-04 15:48:20|112470.6|112445.6|112464.8|112439.8|112472.4|112447.4|112460.8|112435.8|28
1738684110000|2025-02-04 15:48:30|112465.1|112440.1|112466.2|112441.2|112466.5|112441.5|112457.5|112432.5|35
1738684120000|2025-02-04 15:48:40|112467.5|112442.5|112476.2|112451.2|112478.2|112453.2|112467.5|112442.5|41
1738684130000|2025-02-04 15:48:50|112475.3|112450.3|112475.3|112450.3|112480.4|112455.4|112469.2|112444.2|23
1738684140000|2025-02-04 15:49:00|112476.5|112451.5|112466.8|112441.8|112476.6|112451.6|112466.8|112441.8|22
1738684150000|2025-02-04 15:49:10|112463.5|112438.5|112465.9|112440.9|112470.6|112445.6|112462.6|112437.6|26
1738684160000|2025-02-04 15:49:20|112465|112440|112466.9|112441.9|112470.6|112445.6|112464.8|112439.8|20
1738684170000|2025-02-04 15:49:30|112466.1|112441.1|112468.8|112443.8|112471.6|112446.6|112462.3|112437.3|29
1738684180000|2025-02-04 15:49:40|112466.2|112441.2|112451.9|112426.9|112470|112445|112451.9|112426.9|32
1738684190000|2025-02-04 15:49:50|112451.2|112426.2|112448.9|112423.9|112451.2|112426.2|112445.4|112420.4|32
1738684200000|2025-02-04 15:50:00|112449|112424|112461.3|112436.3|112461.3|112436.3|112447.2|112422.2|31
1738684210000|2025-02-04 15:50:10|112462|112437|112455.4|112430.4|112462.8|112437.8|112454.5|112429.5|28
1738684220000|2025-02-04 15:50:20|112455.3|112430.3|112446.4|112421.4|112461.7|112436.7|112442.9|112417.9|30
1738684230000|2025-02-04 15:50:30|112447.2|112422.2|112448.5|112423.5|112454.4|112429.4|112444.8|112419.8|28
1738684240000|2025-02-04 15:50:40|112448.8|112423.8|112446.8|112421.8|112459|112434|112444.9|112419.9|38
1738684250000|2025-02-04 15:50:50|112445|112420|112449.2|112424.2|112454.8|112429.8|112442|112417|38
1738684260000|2025-02-04 15:51:00|112448.4|112423.4|112446.8|112421.8|112451.3|112426.3|112445.6|112420.6|24
1738684270000|2025-02-04 15:51:10|112447.2|112422.2|112459.7|112434.7|112460.9|112435.9|112447.1|112422.1|34
1738684280000|2025-02-04 15:51:20|112459.6|112434.6|112460.3|112435.3|112463.2|112438.2|112459.4|112434.4|24
1738684290000|2025-02-04 15:51:30|112461.1|112436.1|112458.1|112433.1|112465.1|112440.1|112452.7|112427.7|20
1738684300000|2025-02-04 15:51:40|112458.6|112433.6|112461.4|112436.4|112463.6|112438.6|112457.8|112432.8|25
1738684310000|2025-02-04 15:51:50|112463|112438|112454|112429|112466.2|112441.2|112444.9|112419.9|41
1738684320000|2025-02-04 15:52:00|112454.7|112429.7|112452.9|112427.9|112459.2|112434.2|112450|112425|31
1738684330000|2025-02-04 15:52:10|112452.1|112427.1|112448.9|112423.9|112452.1|112427.1|112446.5|112421.5|25
1738684340000|2025-02-04 15:52:20|112449.4|112424.4|112448.4|112423.4|112451.5|112426.5|112447.1|112422.1|11
1738684350000|2025-02-04 15:52:30|112448.5|112423.5|112444|112419|112450.5|112425.5|112441.7|112416.7|28
1738684360000|2025-02-04 15:52:40|112443.3|112418.3|112460.3|112435.3|112462.8|112437.8|112443.1|112418.1|41
1738684370000|2025-02-04 15:52:50|112459.4|112434.4|112455.6|112430.6|112459.4|112434.4|112453.8|112428.8|24
1738684380000|2025-02-04 15:53:00|112453.8|112428.8|112457.7|112432.7|112462.6|112437.6|112450.2|112425.2|44
1738684390000|2025-02-04 15:53:10|112457.4|112432.4|112457.9|112432.9|112459.5|112434.5|112446.3|112421.3|45
1738684400000|2025-02-04 15:53:20|112457.5|112432.5|112445.4|112420.4|112457.5|112432.5|112442.3|112417.3|35
1738684410000|2025-02-04 15:53:30|112444.6|112419.6|112444|112419|112448.4|112423.4|112443.4|112418.4|23
1738684420000|2025-02-04 15:53:40|112444.1|112419.1|112444.8|112419.8|112445|112420|112439.8|112414.8|33
1738684430000|2025-02-04 15:53:50|112444.3|112419.3|112440.7|112415.7|112445.4|112420.4|112439.3|112414.3|22
1738684440000|2025-02-04 15:54:00|112437.8|112412.8|112432.9|112407.9|112442.9|112417.9|112428.2|112403.2|44
1738684450000|2025-02-04 15:54:10|112433.6|112408.6|112426.7|112401.7|112436.3|112411.3|112424.9|112399.9|39
1738684460000|2025-02-04 15:54:20|112426.5|112401.5|112427.7|112402.7|112432.8|112407.8|112423.8|112398.8|44
1738684470000|2025-02-04 15:54:30|112426.5|112401.5|112420.2|112395.2|112427.3|112402.3|112417.7|112392.7|31
1738684480000|2025-02-04 15:54:40|112420.4|112395.4|112425|112400|112428.1|112403.1|112419.7|112394.7|25
1738684490000|2025-02-04 15:54:50|112424.7|112399.7|112423.8|112398.8|112432|112407|112423.3|112398.3|26
1738684500000|2025-02-04 15:55:00|112423.9|112398.9|112447.3|112422.3|112449.6|112424.6|112423.4|112398.4|51
1738684510000|2025-02-04 15:55:10|112448.2|112423.2|112434.1|112409.1|112451.1|112426.1|112431.5|112406.5|41
1738684520000|2025-02-04 15:55:20|112434.6|112409.6|112444.8|112419.8|112448.6|112423.6|112432.8|112407.8|42
1738684530000|2025-02-04 15:55:30|112445.7|112420.7|112453.6|112428.6|112454.3|112429.3|112442.8|112417.8|40
1738684540000|2025-02-04 15:55:40|112453.7|112428.7|112442.9|112417.9|112453.7|112428.7|112442.5|112417.5|34
1738684550000|2025-02-04 15:55:50|112440.1|112415.1|112443.5|112418.5|112448.5|112423.5|112438.2|112413.2|43
1738684560000|2025-02-04 15:56:00|112442.4|112417.4|112450.6|112425.6|112457.1|112432.1|112442.4|112417.4|50
1738684570000|2025-02-04 15:56:10|112450.5|112425.5|112452.3|112427.3|112454.9|112429.9|112449.4|112424.4|23
1738684580000|2025-02-04 15:56:20|112453.2|112428.2|112449.1|112424.1|112453.2|112428.2|112448.1|112423.1|22
1738684590000|2025-02-04 15:56:30|112448|112423|112451|112426|112451.6|112426.6|112443.4|112418.4|38
1738684600000|2025-02-04 15:56:40|112451.9|112426.9|112471.4|112446.4|112471.4|112446.4|112451.2|112426.2|37
1738684610000|2025-02-04 15:56:50|112469.8|112444.8|112468.3|112443.3|112476.2|112451.2|112463.7|112438.7|32
1738684620000|2025-02-04 15:57:00|112471.7|112446.7|112476.8|112451.8|112480.6|112455.6|112467.6|112442.6|41
1738684630000|2025-02-04 15:57:10|112477.8|112452.8|112479.6|112454.6|112479.8|112454.8|112476.4|112451.4|36
1738684640000|2025-02-04 15:57:20|112479.9|112454.9|112485.1|112460.1|112486.6|112461.6|112478.2|112453.2|47
1738684650000|2025-02-04 15:57:30|112486.1|112461.1|112500.8|112475.8|112503.7|112478.7|112478.9|112453.9|49
1738684660000|2025-02-04 15:57:40|112504.1|112479.1|112520.9|112495.9|112521.7|112496.7|112500.9|112475.9|39
1738684670000|2025-02-04 15:57:50|112521.1|112496.1|112531.9|112506.9|112531.9|112506.9|112518.4|112493.4|47
1738684680000|2025-02-04 15:58:00|112527.8|112502.8|112538.5|112513.5|112542.6|112517.6|112525.2|112500.2|44
1738684690000|2025-02-04 15:58:10|112537.2|112512.2|112550.7|112525.7|112550.7|112525.7|112536.5|112511.5|48
1738684700000|2025-02-04 15:58:20|112553.4|112528.4|112552.3|112527.3|112565.3|112540.3|112546.7|112521.7|59
1738684710000|2025-02-04 15:58:30|112544.3|112519.3|112557.9|112532.9|112558.1|112533.1|112540.2|112515.2|51
1738684720000|2025-02-04 15:58:40|112558.6|112533.6|112564.3|112539.3|112566.6|112541.6|112556.7|112531.7|46
1738684730000|2025-02-04 15:58:50|112565.2|112540.2|112572.3|112547.3|112572.3|112547.3|112564.3|112539.3|29
1738684740000|2025-02-04 15:59:00|112572.5|112547.5|112581.4|112556.4|112582.6|112557.6|112566.9|112541.9|41
1738684750000|2025-02-04 15:59:10|112582.2|112557.2|112583.5|112558.5|112584.9|112559.9|112580.4|112555.4|37
1738684760000|2025-02-04 15:59:20|112583.6|112558.6|112577.3|112552.3|112583.6|112558.6|112572|112547|54
1738684770000|2025-02-04 15:59:30|112578.1|112553.1|112549.1|112524.1|112578.1|112553.1|112548.1|112523.1|58
1738684780000|2025-02-04 15:59:40|112548.2|112523.2|112543.7|112518.7|112549|112524|112540.9|112515.9|48
1738684790000|2025-02-04 15:59:50|112544.2|112519.2|112540.5|112515.5|112545.7|112520.7|112538.4|112513.4|40
1738684800000|2025-02-04 16:00:00|112541.1|112516.1|112535.9|112510.9|112546.7|112521.7|112531.2|112506.2|47
1738684810000|2025-02-04 16:00:10|112536.9|112511.9|112545.2|112520.2|112548|112523|112536.9|112511.9|37
1738684820000|2025-02-04 16:00:20|112546.2|112521.2|112532.2|112507.2|112547.7|112522.7|112532.2|112507.2|31
1738684830000|2025-02-04 16:00:30|112529.9|112504.9|112537.6|112512.6|112537.6|112512.6|112529.9|112504.9|34
1738684840000|2025-02-04 16:00:40|112537.5|112512.5|112524.5|112499.5|112537.5|112512.5|112524.1|112499.1|32
1738684850000|2025-02-04 16:00:50|112523.9|112498.9|112527|112502|112527.1|112502.1|112516.4|112491.4|24
1738684860000|2025-02-04 16:01:00|112527.8|112502.8|112528.7|112503.7|112529.7|112504.7|112521.1|112496.1|43
1738684870000|2025-02-04 16:01:10|112529.5|112504.5|112538.5|112513.5|112538.8|112513.8|112527.5|112502.5|42
1738684880000|2025-02-04 16:01:20|112536.4|112511.4|112536.8|112511.8|112544.1|112519.1|112533.9|112508.9|50
1738684890000|2025-02-04 16:01:30|112535.9|112510.9|112534.7|112509.7|112541.6|112516.6|112531.6|112506.6|25
1738684900000|2025-02-04 16:01:40|112534.6|112509.6|112536.3|112511.3|112538.5|112513.5|112532.7|112507.7|36
1738684910000|2025-02-04 16:01:50|112536.9|112511.9|112543.7|112518.7|112543.7|112518.7|112532.9|112507.9|39
1738684920000|2025-02-04 16:02:00|112543.2|112518.2|112546|112521|112546.4|112521.4|112542.5|112517.5|21
1738684930000|2025-02-04 16:02:10|112545.4|112520.4|112531.9|112506.9|112551.9|112526.9|112528.7|112503.7|39
1738684940000|2025-02-04 16:02:20|112532|112507|112522.7|112497.7|112538.8|112513.8|112516.9|112491.9|59
1738684950000|2025-02-04 16:02:30|112520.2|112495.2|112520.9|112495.9|112527.7|112502.7|112516.6|112491.6|45
1738684960000|2025-02-04 16:02:40|112521.7|112496.7|112512.8|112487.8|112522.7|112497.7|112509.3|112484.3|51
1738684970000|2025-02-04 16:02:50|112513.1|112488.1|112511.3|112486.3|112513.5|112488.5|112506.4|112481.4|44
1738684980000|2025-02-04 16:03:00|112511.1|112486.1|112500.3|112475.3|112511.1|112486.1|112495.3|112470.3|53
1738684990000|2025-02-04 16:03:10|112501.6|112476.6|112495.7|112470.7|112501.6|112476.6|112495.7|112470.7|25
1738685000000|2025-02-04 16:03:20|112492.4|112467.4|112499|112474|112506.8|112481.8|112491.2|112466.2|48
1738685010000|2025-02-04 16:03:30|112498.3|112473.3|112505.9|112480.9|112507.2|112482.2|112495.5|112470.5|61
1738685020000|2025-02-04 16:03:40|112508.6|112483.6|112507.1|112482.1|112511.4|112486.4|112499.8|112474.8|47
1738685030000|2025-02-04 16:03:50|112507.9|112482.9|112502.9|112477.9|112507.9|112482.9|112496|112471|42
1738685040000|2025-02-04 16:04:00|112504.1|112479.1|112487.9|112462.9|112504.1|112479.1|112485.7|112460.7|55
1738685050000|2025-02-04 16:04:10|112487.7|112462.7|112483.4|112458.4|112491.4|112466.4|112477.1|112452.1|53
1738685060000|2025-02-04 16:04:20|112483.9|112458.9|112481|112456|112483.9|112458.9|112471.6|112446.6|53
1738685070000|2025-02-04 16:04:30|112481.2|112456.2|112470.8|112445.8|112484.3|112459.3|112466.8|112441.8|50
1738685080000|2025-02-04 16:04:40|112470.1|112445.1|112468.7|112443.7|112472.2|112447.2|112461.9|112436.9|50
1738685090000|2025-02-04 16:04:50|112468|112443|112475.2|112450.2|112476.3|112451.3|112464.3|112439.3|47
1738685100000|2025-02-04 16:05:00|112472.3|112447.3|112456.1|112431.1|112472.3|112447.3|112454.5|112429.5|41
1738685110000|2025-02-04 16:05:10|112456.8|112431.8|112461|112436|112463.3|112438.3|112455.3|112430.3|36
1738685120000|2025-02-04 16:05:20|112457.7|112432.7|112461.7|112436.7|112463.3|112438.3|112454.5|112429.5|40
1738685130000|2025-02-04 16:05:30|112458.9|112433.9|112454.9|112429.9|112458.9|112433.9|112451.7|112426.7|23
1738685140000|2025-02-04 16:05:40|112455.7|112430.7|112457.9|112432.9|112459.6|112434.6|112455.7|112430.7|29
1738685150000|2025-02-04 16:05:50|112457.4|112432.4|112463|112438|112465.7|112440.7|112457.1|112432.1|28
1738685160000|2025-02-04 16:06:00|112461.3|112436.3|112458.8|112433.8|112466.2|112441.2|112457.1|112432.1|42
1738685170000|2025-02-04 16:06:10|112458.6|112433.6|112460.7|112435.7|112463.6|112438.6|112457.6|112432.6|37
1738685180000|2025-02-04 16:06:20|112460.2|112435.2|112469.8|112444.8|112470.9|112445.9|112456.9|112431.9|41
1738685190000|2025-02-04 16:06:30|112470.9|112445.9|112478.4|112453.4|112486.3|112461.3|112469.8|112444.8|32
1738685200000|2025-02-04 16:06:40|112478.2|112453.2|112477|112452|112481.3|112456.3|112470.8|112445.8|50
1738685210000|2025-02-04 16:06:50|112477.9|112452.9|112468.9|112443.9|112478.1|112453.1|112463.5|112438.5|38
1738685220000|2025-02-04 16:07:00|112468.1|112443.1|112460.7|112435.7|112473.1|112448.1|112456.7|112431.7|39
1738685230000|2025-02-04 16:07:10|112460.5|112435.5|112465|112440|112471.4|112446.4|112460.5|112435.5|39
1738685240000|2025-02-04 16:07:20|112465.6|112440.6|112472.2|112447.2|112478.2|112453.2|112464.8|112439.8|57
1738685250000|2025-02-04 16:07:30|112475.7|112450.7|112477.8|112452.8|112480.6|112455.6|112471.5|112446.5|57
1738685260000|2025-02-04 16:07:40|112479.6|112454.6|112441.5|112416.5|112481|112456|112438.6|112413.6|60
1738685270000|2025-02-04 16:07:50|112440.8|112415.8|112449.2|112424.2|112453.4|112428.4|112434.2|112409.2|66
1738685280000|2025-02-04 16:08:00|112453.9|112428.9|112446.6|112421.6|112453.9|112428.9|112439.5|112414.5|63
1738685290000|2025-02-04 16:08:10|112449.9|112424.9|112447.5|112422.5|112451.9|112426.9|112442.7|112417.7|64
1738685300000|2025-02-04 16:08:20|112453.2|112428.2|112462|112437|112464.4|112439.4|112447.9|112422.9|67
1738685310000|2025-02-04 16:08:30|112461.3|112436.3|112456.9|112431.9|112463.9|112438.9|112453.6|112428.6|63
1738685320000|2025-02-04 16:08:40|112457.7|112432.7|112455|112430|112458.6|112433.6|112451|112426|43
1738685330000|2025-02-04 16:08:50|112454.8|112429.8|112463.8|112438.8|112465.5|112440.5|112454.1|112429.1|24
1738685340000|2025-02-04 16:09:00|112460.3|112435.3|112454.4|112429.4|112467.8|112442.8|112452.5|112427.5|36
1738685350000|2025-02-04 16:09:10|112458.2|112433.2|112454.9|112429.9|112460.1|112435.1|112454.9|112429.9|18
1738685360000|2025-02-04 16:09:20|112455.9|112430.9|112454.2|112429.2|112458.4|112433.4|112448.7|112423.7|38
1738685370000|2025-02-04 16:09:30|112454.7|112429.7|112454.2|112429.2|112458.8|112433.8|112451.6|112426.6|31
1738685380000|2025-02-04 16:09:40|112453.9|112428.9|112448.3|112423.3|112458.6|112433.6|112448.3|112423.3|39
1738685390000|2025-02-04 16:09:50|112448.4|112423.4|112429.4|112404.4|112448.5|112423.5|112429.4|112404.4|35
1738685400000|2025-02-04 16:10:00|112429.1|112404.1|112431.8|112406.8|112433.5|112408.5|112425.7|112400.7|27
1738685410000|2025-02-04 16:10:10|112432.6|112407.6|112426.9|112401.9|112432.6|112407.6|112425.1|112400.1|27
1738685420000|2025-02-04 16:10:20|112426.6|112401.6|112437|112412|112441|112416|112421.7|112396.7|39
1738685430000|2025-02-04 16:10:30|112437.9|112412.9|112428.1|112403.1|112438.7|112413.7|112427.2|112402.2|42
1738685440000|2025-02-04 16:10:40|112431.5|112406.5|112436|112411|112438.8|112413.8|112430.1|112405.1|30
1738685450000|2025-02-04 16:10:50|112435.9|112410.9|112439.4|112414.4|112444|112419|112434.3|112409.3|30
1738685460000|2025-02-04 16:11:00|112439.6|112414.6|112452.6|112427.6|112453.1|112428.1|112437.7|112412.7|35
1738685470000|2025-02-04 16:11:10|112453.5|112428.5|112464.8|112439.8|112466.1|112441.1|112452.6|112427.6|46
1738685480000|2025-02-04 16:11:20|112464.9|112439.9|112467.2|112442.2|112474.2|112449.2|112464.5|112439.5|47
1738685490000|2025-02-04 16:11:30|112467.9|112442.9|112480.2|112455.2|112483.4|112458.4|112467|112442|59
1738685500000|2025-02-04 16:11:40|112474.7|112449.7|112483.1|112458.1|112483.1|112458.1|112474.7|112449.7|52
1738685510000|2025-02-04 16:11:50|112482.6|112457.6|112474.8|112449.8|112483.6|112458.6|112473.1|112448.1|55
1738685520000|2025-02-04 16:12:00|112475.7|112450.7|112478.2|112453.2|112485.5|112460.5|112471.1|112446.1|64
1738685530000|2025-02-04 16:12:10|112478.9|112453.9|112479.7|112454.7|112481.7|112456.7|112475.2|112450.2|38
1738685540000|2025-02-04 16:12:20|112479.9|112454.9|112466.4|112441.4|112481.8|112456.8|112463.1|112438.1|40
1738685550000|2025-02-04 16:12:30|112464.1|112439.1|112465.1|112440.1|112470.1|112445.1|112462.1|112437.1|42
1738685560000|2025-02-04 16:12:40|112465.6|112440.6|112464.7|112439.7|112466.9|112441.9|112462|112437|45
1738685570000|2025-02-04 16:12:50|112465.3|112440.3|112471.2|112446.2|112471.2|112446.2|112462.6|112437.6|36
1738685580000|2025-02-04 16:13:00|112468.5|112443.5|112467.6|112442.6|112470.3|112445.3|112464.3|112439.3|29
1738685590000|2025-02-04 16:13:10|112465.9|112440.9|112491.2|112466.2|112496.2|112471.2|112465.9|112440.9|58
1738685600000|2025-02-04 16:13:20|112490.3|112465.3|112501.6|112476.6|112502.5|112477.5|112478.8|112453.8|63
1738685610000|2025-02-04 16:13:30|112499|112474|112509.4|112484.4|112510.2|112485.2|112496.7|112471.7|58
1738685620000|2025-02-04 16:13:40|112508.3|112483.3|112517.9|112492.9|112522.4|112497.4|112508.3|112483.3|57
1738685630000|2025-02-04 16:13:50|112519|112494|112529.2|112504.2|112529.6|112504.6|112516.3|112491.3|47
1738685640000|2025-02-04 16:14:00|112528.2|112503.2|112527.3|112502.3|112529.4|112504.4|112526.9|112501.9|30
1738685650000|2025-02-04 16:14:10|112526.6|112501.6|112522.3|112497.3|112530.2|112505.2|112519.8|112494.8|24
1738685660000|2025-02-04 16:14:20|112523.5|112498.5|112525.7|112500.7|112528.7|112503.7|112517.2|112492.2|43
1738685670000|2025-02-04 16:14:30|112526.6|112501.6|112533.2|112508.2|112534.9|112509.9|112526.6|112501.6|34
1738685680000|2025-02-04 16:14:40|112533.5|112508.5|112534.5|112509.5|112536.3|112511.3|112532|112507|21
1738685690000|2025-02-04 16:14:50|112533.8|112508.8|112522.6|112497.6|112534.1|112509.1|112513.9|112488.9|24
1738685700000|2025-02-04 16:15:00|112524.2|112499.2|112516.1|112491.1|112524.2|112499.2|112516.1|112491.1|33
1738685710000|2025-02-04 16:15:10|112517.5|112492.5|112519.3|112494.3|112519.3|112494.3|112513.9|112488.9|27
1738685720000|2025-02-04 16:15:20|112520.7|112495.7|112507.7|112482.7|112520.7|112495.7|112507.7|112482.7|34
1738685730000|2025-02-04 16:15:30|112506.5|112481.5|112523.2|112498.2|112528.2|112503.2|112506.5|112481.5|44
1738685740000|2025-02-04 16:15:40|112523.6|112498.6|112526|112501|112526|112501|112519.4|112494.4|12
1738685750000|2025-02-04 16:15:50|112525.6|112500.6|112510.1|112485.1|112525.6|112500.6|112504.7|112479.7|39
1738685760000|2025-02-04 16:16:00|112510.3|112485.3|112520.6|112495.6|112522.8|112497.8|112509|112484|43
1738685770000|2025-02-04 16:16:10|112520.8|112495.8|112516.9|112491.9|112522.8|112497.8|112513.7|112488.7|26
1738685780000|2025-02-04 16:16:20|112516|112491|112518.5|112493.5|112520.5|112495.5|112512.6|112487.6|43
1738685790000|2025-02-04 16:16:30|112517.3|112492.3|112514|112489|112522.4|112497.4|112514|112489|36
1738685800000|2025-02-04 16:16:40|112515.1|112490.1|112522.5|112497.5|112524.8|112499.8|112515.1|112490.1|21
1738685810000|2025-02-04 16:16:50|112521|112496|112507.2|112482.2|112521|112496|112507.2|112482.2|23
1738685820000|2025-02-04 16:17:00|112508.2|112483.2|112494.8|112469.8|112508.2|112483.2|112494.8|112469.8|31
1738685830000|2025-02-04 16:17:10|112495.9|112470.9|112496.5|112471.5|112503.9|112478.9|112494.4|112469.4|41
1738685840000|2025-02-04 16:17:20|112495.5|112470.5|112505.6|112480.6|112507|112482|112493.7|112468.7|34
1738685850000|2025-02-04 16:17:30|112504.5|112479.5|112500.7|112475.7|112511.9|112486.9|112497.3|112472.3|33
1738685860000|2025-02-04 16:17:40|112499.9|112474.9|112487.1|112462.1|112499.9|112474.9|112484.8|112459.8|34
1738685870000|2025-02-04 16:17:50|112485.5|112460.5|112485.7|112460.7|112488.3|112463.3|112481.4|112456.4|27
1738685880000|2025-02-04 16:18:00|112485.1|112460.1|112481.6|112456.6|112485.7|112460.7|112479.5|112454.5|38
1738685890000|2025-02-04 16:18:10|112482.5|112457.5|112484.8|112459.8|112488.3|112463.3|112480.3|112455.3|38
1738685900000|2025-02-04 16:18:20|112484.9|112459.9|112481|112456|112484.9|112459.9|112479.3|112454.3|29
1738685910000|2025-02-04 16:18:30|112480.7|112455.7|112475.3|112450.3|112485.1|112460.1|112472.8|112447.8|47
1738685920000|2025-02-04 16:18:40|112474|112449|112469|112444|112478.5|112453.5|112468.9|112443.9|44
1738685930000|2025-02-04 16:18:50|112468.3|112443.3|112467.7|112442.7|112470.2|112445.2|112465.4|112440.4|33
1738685940000|2025-02-04 16:19:00|112468.5|112443.5|112469.1|112444.1|112474.8|112449.8|112467.2|112442.2|41
1738685950000|2025-02-04 16:19:10|112469.9|112444.9|112476.7|112451.7|112482|112457|112469.9|112444.9|48
1738685960000|2025-02-04 16:19:20|112476.8|112451.8|112482.2|112457.2|112482.6|112457.6|112476.8|112451.8|17
1738685970000|2025-02-04 16:19:30|112481.3|112456.3|112483.4|112458.4|112486.8|112461.8|112481.3|112456.3|13
1738685980000|2025-02-04 16:19:40|112483.1|112458.1|112486.1|112461.1|112486.3|112461.3|112483.1|112458.1|11
1738685990000|2025-02-04 16:19:50|112485.8|112460.8|112504.4|112479.4|112504.4|112479.4|112482.6|112457.6|36
1738686000000|2025-02-04 16:20:00|112504.7|112479.7|112514.2|112489.2|112516|112491|112502.7|112477.7|41
1738686010000|2025-02-04 16:20:10|112514|112489|112507.6|112482.6|112516.4|112491.4|112506.9|112481.9|42
1738686020000|2025-02-04 16:20:20|112506.8|112481.8|112524.1|112499.1|112526.2|112501.2|112506.8|112481.8|36
1738686030000|2025-02-04 16:20:30|112523.5|112498.5|112514.5|112489.5|112527.8|112502.8|112513|112488|34
1738686040000|2025-02-04 16:20:40|112517|112492|112508.4|112483.4|112517|112492|112501.8|112476.8|39
1738686050000|2025-02-04 16:20:50|112509.4|112484.4|112506.8|112481.8|112511|112486|112506.3|112481.3|21
1738686060000|2025-02-04 16:21:00|112506.4|112481.4|112489.7|112464.7|112506.4|112481.4|112479.3|112454.3|55
1738686070000|2025-02-04 16:21:10|112488.8|112463.8|112487.8|112462.8|112489.5|112464.5|112483.8|112458.8|28
1738686080000|2025-02-04 16:21:20|112488.7|112463.7|112496.1|112471.1|112497|112472|112488|112463|41
1738686090000|2025-02-04 16:21:30|112493.1|112468.1|112482.6|112457.6|112495.8|112470.8|112481.3|112456.3|35
1738686100000|2025-02-04 16:21:40|112483.3|112458.3|112473.5|112448.5|112484.1|112459.1|112471.9|112446.9|47
1738686110000|2025-02-04 16:21:50|112476.8|112451.8|112477.9|112452.9|112478.1|112453.1|112466.3|112441.3|33
1738686120000|2025-02-04 16:22:00|112477.3|112452.3|112469.5|112444.5|112478.5|112453.5|112469.5|112444.5|30
1738686130000|2025-02-04 16:22:10|112470.5|112445.5|112483.5|112458.5|112490.9|112465.9|112470.5|112445.5|47
1738686140000|2025-02-04 16:22:20|112483.6|112458.6|112484|112459|112484.7|112459.7|112481.7|112456.7|18
1738686150000|2025-02-04 16:22:30|112485.1|112460.1|112487.1|112462.1|112494.6|112469.6|112481.3|112456.3|41
1738686160000|2025-02-04 16:22:40|112487|112462|112491.2|112466.2|112493.5|112468.5|112484|112459|31
1738686170000|2025-02-04 16:22:50|112493.9|112468.9|112499.8|112474.8|112500.4|112475.4|112491.9|112466.9|30
1738686180000|2025-02-04 16:23:00|112500.3|112475.3|112498|112473|112505.3|112480.3|112498|112473|44
1738686190000|2025-02-04 16:23:10|112497.6|112472.6|112512.4|112487.4|112524.1|112499.1|112497.6|112472.6|42
1738686200000|2025-02-04 16:23:20|112512.7|112487.7|112515.1|112490.1|112518.2|112493.2|112511.3|112486.3|21
1738686210000|2025-02-04 16:23:30|112519.2|112494.2|112510.3|112485.3|112525.1|112500.1|112510.3|112485.3|40
1738686220000|2025-02-04 16:23:40|112511.1|112486.1|112511.5|112486.5|112517.9|112492.9|112509.7|112484.7|24
1738686230000|2025-02-04 16:23:50|112513.2|112488.2|112521.3|112496.3|112521.7|112496.7|112508|112483|40
1738686240000|2025-02-04 16:24:00|112521.2|112496.2|112521|112496|112527.3|112502.3|112517.1|112492.1|31
1738686250000|2025-02-04 16:24:10|112520.3|112495.3|112525.7|112500.7|112526.5|112501.5|112512.9|112487.9|27
1738686260000|2025-02-04 16:24:20|112525.4|112500.4|112521.4|112496.4|112531.9|112506.9|112521.4|112496.4|35
1738686270000|2025-02-04 16:24:30|112521.1|112496.1|112525|112500|112525.8|112500.8|112518.4|112493.4|34
1738686280000|2025-02-04 16:24:40|112525.8|112500.8|112524.8|112499.8|112525.8|112500.8|112520.4|112495.4|26
1738686290000|2025-02-04 16:24:50|112525.3|112500.3|112509|112484|112525.3|112500.3|112509|112484|30
1738686300000|2025-02-04 16:25:00|112509.3|112484.3|112506.8|112481.8|112509.7|112484.7|112505.8|112480.8|16
1738686310000|2025-02-04 16:25:10|112506.3|112481.3|112500.1|112475.1|112506.3|112481.3|112498.7|112473.7|28
1738686320000|2025-02-04 16:25:20|112499.6|112474.6|112503|112478|112506.8|112481.8|112496|112471|37
1738686330000|2025-02-04 16:25:30|112504|112479|112526.7|112501.7|112526.7|112501.7|112500|112475|34
1738686340000|2025-02-04 16:25:40|112525.9|112500.9|112523.2|112498.2|112525.9|112500.9|112519.7|112494.7|23
1738686350000|2025-02-04 16:25:50|112524|112499|112518.3|112493.3|112524|112499|112516.2|112491.2|20
1738686360000|2025-02-04 16:26:00|112516.9|112491.9|112516.9|112491.9|112518.8|112493.8|112507.2|112482.2|35
1738686370000|2025-02-04 16:26:10|112515.8|112490.8|112507.2|112482.2|112516.8|112491.8|112501.1|112476.1|27
1738686380000|2025-02-04 16:26:20|112506.8|112481.8|112505|112480|112507.8|112482.8|112502|112477|30
1738686390000|2025-02-04 16:26:30|112506.2|112481.2|112506.8|112481.8|112507.8|112482.8|112503.6|112478.6|20
1738686400000|2025-02-04 16:26:40|112506.6|112481.6|112511.4|112486.4|112514.1|112489.1|112503.8|112478.8|25
1738686410000|2025-02-04 16:26:50|112510.7|112485.7|112509.7|112484.7|112511.7|112486.7|112508.4|112483.4|20
1738686420000|2025-02-04 16:27:00|112510.1|112485.1|112487.3|112462.3|112510.1|112485.1|112487.3|112462.3|26
1738686430000|2025-02-04 16:27:10|112487.6|112462.6|112491.2|112466.2|112491.2|112466.2|112478.1|112453.1|38
1738686440000|2025-02-04 16:27:20|112492.8|112467.8|112483.2|112458.2|112492.8|112467.8|112483.2|112458.2|21
1738686450000|2025-02-04 16:27:30|112480.1|112455.1|112484.5|112459.5|112491|112466|112477.3|112452.3|42
1738686460000|2025-02-04 16:27:40|112485.4|112460.4|112489|112464|112490.5|112465.5|112484.5|112459.5|27
1738686470000|2025-02-04 16:27:50|112487.9|112462.9|112481.4|112456.4|112488.1|112463.1|112479.8|112454.8|34
1738686480000|2025-02-04 16:28:00|112482.2|112457.2|112478.1|112453.1|112482.2|112457.2|112474.5|112449.5|46
1738686490000|2025-02-04 16:28:10|112475.5|112450.5|112479.5|112454.5|112482.4|112457.4|112473.9|112448.9|46
1738686500000|2025-02-04 16:28:20|112479.2|112454.2|112478.5|112453.5|112486.2|112461.2|112474.3|112449.3|62
1738686510000|2025-02-04 16:28:30|112478.7|112453.7|112476.4|112451.4|112482.5|112457.5|112476.3|112451.3|39
1738686520000|2025-02-04 16:28:40|112477.2|112452.2|112473.9|112448.9|112482|112457|112472|112447|39
1738686530000|2025-02-04 16:28:50|112476.5|112451.5|112469.1|112444.1|112476.5|112451.5|112466.4|112441.4|33
1738686540000|2025-02-04 16:29:00|112472.2|112447.2|112471.6|112446.6|112474.1|112449.1|112467.9|112442.9|42
1738686550000|2025-02-04 16:29:10|112471.5|112446.5|112473.5|112448.5|112474.6|112449.6|112468.4|112443.4|24
1738686560000|2025-02-04 16:29:20|112471.6|112446.6|112468.5|112443.5|112472|112447|112466.2|112441.2|36
1738686570000|2025-02-04 16:29:30|112466.6|112441.6|112466|112441|112468.5|112443.5|112464.1|112439.1|21
1738686580000|2025-02-04 16:29:40|112466.7|112441.7|112455.3|112430.3|112467.6|112442.6|112453.5|112428.5|31
1738686590000|2025-02-04 16:29:50|112455.4|112430.4|112467.8|112442.8|112470.2|112445.2|112455.4|112430.4|29
1738686600000|2025-02-04 16:30:00|112468.4|112443.4|112462.6|112437.6|112468.4|112443.4|112462.5|112437.5|30
1738686610000|2025-02-04 16:30:10|112462.3|112437.3|112470.2|112445.2|112471.4|112446.4|112462.3|112437.3|26
1738686620000|2025-02-04 16:30:20|112470.7|112445.7|112481.2|112456.2|112482.2|112457.2|112470.1|112445.1|26
1738686630000|2025-02-04 16:30:30|112483.4|112458.4|112482.6|112457.6|112489.1|112464.1|112479.8|112454.8|43
1738686640000|2025-02-04 16:30:40|112482.3|112457.3|112483.2|112458.2|112487.3|112462.3|112482.3|112457.3|27
1738686650000|2025-02-04 16:30:50|112483.1|112458.1|112482.6|112457.6|112484.5|112459.5|112481.6|112456.6|18
1738686660000|2025-02-04 16:31:00|112483.5|112458.5|112476.5|112451.5|112483.5|112458.5|112475.9|112450.9|30
1738686670000|2025-02-04 16:31:10|112477.3|112452.3|112472.6|112447.6|112478|112453|112472.2|112447.2|27
1738686680000|2025-02-04 16:31:20|112471.3|112446.3|112481.7|112456.7|112481.7|112456.7|112470.7|112445.7|40
1738686690000|2025-02-04 16:31:30|112480.9|112455.9|112478.2|112453.2|112482.3|112457.3|112476.7|112451.7|34
1738686700000|2025-02-04 16:31:40|112478.1|112453.1|112476.9|112451.9|112480.6|112455.6|112475.8|112450.8|33
1738686710000|2025-02-04 16:31:50|112476.1|112451.1|112473.9|112448.9|112481.3|112456.3|112472.8|112447.8|39
1738686720000|2025-02-04 16:32:00|112475.5|112450.5|112475.7|112450.7|112478.5|112453.5|112472.2|112447.2|47
1738686730000|2025-02-04 16:32:10|112475|112450|112478.3|112453.3|112483.6|112458.6|112473.9|112448.9|32
1738686740000|2025-02-04 16:32:20|112478.1|112453.1|112477.1|112452.1|112480.4|112455.4|112476.5|112451.5|21
1738686750000|2025-02-04 16:32:30|112476.1|112451.1|112480.4|112455.4|112480.4|112455.4|112474.3|112449.3|43
1738686760000|2025-02-04 16:32:40|112479.2|112454.2|112477.8|112452.8|112480.4|112455.4|112476.2|112451.2|29
1738686770000|2025-02-04 16:32:50|112477.9|112452.9|112475.5|112450.5|112478|112453|112474.3|112449.3|33
1738686780000|2025-02-04 16:33:00|112476.1|112451.1|112474.7|112449.7|112477|112452|112473.5|112448.5|40
1738686790000|2025-02-04 16:33:10|112473.7|112448.7|112463|112438|112476.4|112451.4|112459.6|112434.6|29
1738686800000|2025-02-04 16:33:20|112462.3|112437.3|112465.2|112440.2|112466.1|112441.1|112458.2|112433.2|25
1738686810000|2025-02-04 16:33:30|112464.5|112439.5|112465.6|112440.6|112466.8|112441.8|112461.5|112436.5|30
1738686820000|2025-02-04 16:33:40|112465.9|112440.9|112464.4|112439.4|112466.4|112441.4|112464.2|112439.2|21
1738686830000|2025-02-04 16:33:50|112464.6|112439.6|112466.2|112441.2|112467.5|112442.5|112464.4|112439.4|23
1738686840000|2025-02-04 16:34:00|112465.3|112440.3|112459|112434|112466.6|112441.6|112459|112434|21
1738686850000|2025-02-04 16:34:10|112458.6|112433.6|112454.3|112429.3|112460.9|112435.9|112453.2|112428.2|27
1738686860000|2025-02-04 16:34:20|112454.2|112429.2|112456.7|112431.7|112458.4|112433.4|112451.6|112426.6|21
1738686870000|2025-02-04 16:34:30|112456.9|112431.9|112457.4|112432.4|112459|112434|112456.1|112431.1|15
1738686880000|2025-02-04 16:34:40|112458.2|112433.2|112463.3|112438.3|112464|112439|112458.1|112433.1|12
1738686890000|2025-02-04 16:34:50|112463.5|112438.5|112467.4|112442.4|112469.3|112444.3|112463.4|112438.4|17
1738686900000|2025-02-04 16:35:00|112465.1|112440.1|112463.8|112438.8|112468.2|112443.2|112463.7|112438.7|19
1738686910000|2025-02-04 16:35:10|112465|112440|112459.1|112434.1|112468|112443|112457.6|112432.6|19
1738686920000|2025-02-04 16:35:20|112459|112434|112443.1|112418.1|112459|112434|112442|112417|22
1738686930000|2025-02-04 16:35:30|112444.9|112419.9|112451.4|112426.4|112453.2|112428.2|112443.1|112418.1|28
1738686940000|2025-02-04 16:35:40|112454.6|112429.6|112451|112426|112455|112430|112450.3|112425.3|22
1738686950000|2025-02-04 16:35:50|112452|112427|112451.4|112426.4|112453.7|112428.7|112451.4|112426.4|6
1738686960000|2025-02-04 16:36:00|112451.1|112426.1|112439.9|112414.9|112452|112427|112439.8|112414.8|17
1738686970000|2025-02-04 16:36:10|112439.1|112414.1|112434.8|112409.8|112439.1|112414.1|112434.8|112409.8|19
1738686980000|2025-02-04 16:36:20|112434.4|112409.4|112440.9|112415.9|112442.2|112417.2|112434.3|112409.3|15
1738686990000|2025-02-04 16:36:30|112440.8|112415.8|112442.5|112417.5|112442.5|112417.5|112435.1|112410.1|15
1738687000000|2025-02-04 16:36:40|112444.5|112419.5|112441.1|112416.1|112445.6|112420.6|112439.8|112414.8|30
1738687010000|2025-02-04 16:36:50|112439.9|112414.9|112434.9|112409.9|112441.1|112416.1|112434.7|112409.7|23
1738687020000|2025-02-04 16:37:00|112434.8|112409.8|112423.1|112398.1|112434.8|112409.8|112421.7|112396.7|27
1738687030000|2025-02-04 16:37:10|112425.1|112400.1|112424.6|112399.6|112428.5|112403.5|112423.1|112398.1|12
1738687040000|2025-02-04 16:37:20|112424.7|112399.7|112425.8|112400.8|112426.8|112401.8|112423.7|112398.7|12
1738687050000|2025-02-04 16:37:30|112425.7|112400.7|112424.7|112399.7|112426.6|112401.6|112419.1|112394.1|18
1738687060000|2025-02-04 16:37:40|112425.2|112400.2|112426.3|112401.3|112428.6|112403.6|112418.9|112393.9|23
1738687070000|2025-02-04 16:37:50|112426.4|112401.4|112430.6|112405.6|112431.3|112406.3|112414.1|112389.1|41
1738687080000|2025-02-04 16:38:00|112429.2|112404.2|112429.6|112404.6|112435.7|112410.7|112428.4|112403.4|27
1738687090000|2025-02-04 16:38:10|112429.1|112404.1|112423.7|112398.7|112432.8|112407.8|112423.3|112398.3|22
1738687100000|2025-02-04 16:38:20|112423.1|112398.1|112423.9|112398.9|112426.7|112401.7|112419.5|112394.5|33
1738687110000|2025-02-04 16:38:30|112423.6|112398.6|112425.2|112400.2|112428|112403|112420.8|112395.8|16
1738687120000|2025-02-04 16:38:40|112425.3|112400.3|112426.7|112401.7|112428.5|112403.5|112423.9|112398.9|13
1738687130000|2025-02-04 16:38:50|112426.6|112401.6|112426.9|112401.9|112429.3|112404.3|112426.3|112401.3|22
1738687140000|2025-02-04 16:39:00|112427.7|112402.7|112423.6|112398.6|112428|112403|112420.5|112395.5|26
1738687150000|2025-02-04 16:39:10|112422.4|112397.4|112424.4|112399.4|112425.4|112400.4|112414.5|112389.5|54
1738687160000|2025-02-04 16:39:20|112423.6|112398.6|112425.3|112400.3|112428.3|112403.3|112422.1|112397.1|23
1738687170000|2025-02-04 16:39:30|112418.6|112393.6|112418.4|112393.4|112429|112404|112415.8|112390.8|22
1738687180000|2025-02-04 16:39:40|112419.6|112394.6|112417.1|112392.1|112422.4|112397.4|112413.5|112388.5|72
1738687190000|2025-02-04 16:39:50|112416.1|112391.1|112407.1|112382.1|112422.5|112397.5|112401.3|112376.3|52
1738687200000|2025-02-04 16:40:00|112406|112381|112403.6|112378.6|112407.1|112382.1|112394.6|112369.6|26
1738687210000|2025-02-04 16:40:10|112403.9|112378.9|112399.9|112374.9|112405|112380|112399.9|112374.9|28
1738687220000|2025-02-04 16:40:20|112399.5|112374.5|112402.8|112377.8|112404.2|112379.2|112396.3|112371.3|34
1738687230000|2025-02-04 16:40:30|112403.6|112378.6|112404.6|112379.6|112408.1|112383.1|112402.4|112377.4|46
1738687240000|2025-02-04 16:40:40|112405.1|112380.1|112400.2|112375.2|112406.3|112381.3|112397.8|112372.8|30
1738687250000|2025-02-04 16:40:50|112399.4|112374.4|112389.6|112364.6|112401.7|112376.7|112387.9|112362.9|36
1738687260000|2025-02-04 16:41:00|112389.4|112364.4|112374.5|112349.5|112389.7|112364.7|112373.4|112348.4|38
1738687270000|2025-02-04 16:41:10|112373.9|112348.9|112375.7|112350.7|112378.3|112353.3|112371.3|112346.3|30
1738687280000|2025-02-04 16:41:20|112375.3|112350.3|112373.5|112348.5|112376.2|112351.2|112371.5|112346.5|41
1738687290000|2025-02-04 16:41:30|112371.5|112346.5|112375.4|112350.4|112376.6|112351.6|112366.3|112341.3|37
1738687300000|2025-02-04 16:41:40|112376.7|112351.7|112378.3|112353.3|112379.2|112354.2|112376.4|112351.4|26
1738687310000|2025-02-04 16:41:50|112377.3|112352.3|112381|112356|112383|112358|112370.9|112345.9|50
1738687320000|2025-02-04 16:42:00|112380.5|112355.5|112393.1|112368.1|112393.1|112368.1|112376.9|112351.9|18
1738687330000|2025-02-04 16:42:10|112392.4|112367.4|112383.1|112358.1|112392.4|112367.4|112380.9|112355.9|22
1738687340000|2025-02-04 16:42:20|112382.8|112357.8|112385.1|112360.1|112386.6|112361.6|112376.4|112351.4|26
1738687350000|2025-02-04 16:42:30|112386.1|112361.1|112398.3|112373.3|112400.3|112375.3|112386.1|112361.1|25
1738687360000|2025-02-04 16:42:40|112398.2|112373.2|112403.7|112378.7|112403.8|112378.8|112393.1|112368.1|17
1738687370000|2025-02-04 16:42:50|112402.9|112377.9|112403.5|112378.5|112403.5|112378.5|112397|112372|15
1738687380000|2025-02-04 16:43:00|112403.6|112378.6|112388.2|112363.2|112403.6|112378.6|112387|112362|19
1738687390000|2025-02-04 16:43:10|112387.8|112362.8|112392.3|112367.3|112395.3|112370.3|112387.8|112362.8|17
1738687400000|2025-02-04 16:43:20|112392.8|112367.8|112392.4|112367.4|112395.4|112370.4|112389.4|112364.4|25
1738687410000|2025-02-04 16:43:30|112392.3|112367.3|112389.1|112364.1|112392.6|112367.6|112387.4|112362.4|20
1738687420000|2025-02-04 16:43:40|112388.6|112363.6|112387.4|112362.4|112389|112364|112386.4|112361.4|13
1738687430000|2025-02-04 16:43:50|112387.9|112362.9|112388.3|112363.3|112390.6|112365.6|112387.1|112362.1|13
1738687440000|2025-02-04 16:44:00|112389.1|112364.1|112406.6|112381.6|112407.8|112382.8|112389.1|112364.1|32
1738687450000|2025-02-04 16:44:10|112406.7|112381.7|112413.3|112388.3|112416.7|112391.7|112406.7|112381.7|12
1738687460000|2025-02-04 16:44:20|112413.2|112388.2|112409.7|112384.7|112413.7|112388.7|112407.7|112382.7|12
1738687470000|2025-02-04 16:44:30|112409.6|112384.6|112411.7|112386.7|112411.8|112386.8|112409.6|112384.6|13
1738687480000|2025-02-04 16:44:40|112410.9|112385.9|112412.6|112387.6|112412.6|112387.6|112409.6|112384.6|15
1738687490000|2025-02-04 16:44:50|112413|112388|112406.1|112381.1|112413.3|112388.3|112404.9|112379.9|12
1738687500000|2025-02-04 16:45:00|112406.7|112381.7|112407.7|112382.7|112408.5|112383.5|112406.6|112381.6|12
1738687510000|2025-02-04 16:45:10|112406.8|112381.8|112405|112380|112406.8|112381.8|112402.6|112377.6|17
1738687520000|2025-02-04 16:45:20|112404.8|112379.8|112391.4|112366.4|112404.8|112379.8|112391.4|112366.4|22
1738687530000|2025-02-04 16:45:30|112390.6|112365.6|112387.8|112362.8|112391.6|112366.6|112386|112361|29
1738687540000|2025-02-04 16:45:40|112388.6|112363.6|112391.8|112366.8|112391.8|112366.8|112386.5|112361.5|30
1738687550000|2025-02-04 16:45:50|112391|112366|112385.6|112360.6|112391|112366|112384.3|112359.3|23
1738687560000|2025-02-04 16:46:00|112384|112359|112377.1|112352.1|112384|112359|112370.4|112345.4|30
1738687570000|2025-02-04 16:46:10|112376.3|112351.3|112376.4|112351.4|112379.3|112354.3|112373.8|112348.8|25
1738687580000|2025-02-04 16:46:20|112376.6|112351.6|112375.7|112350.7|112377.2|112352.2|112375.3|112350.3|17
1738687590000|2025-02-04 16:46:30|112375.9|112350.9|112370.4|112345.4|112378|112353|112367.4|112342.4|23
1738687600000|2025-02-04 16:46:40|112370|112345|112371.2|112346.2|112372.9|112347.9|112369.3|112344.3|21
1738687610000|2025-02-04 16:46:50|112370.4|112345.4|112361.2|112336.2|112370.4|112345.4|112357.9|112332.9|24
1738687620000|2025-02-04 16:47:00|112361.1|112336.1|112364.9|112339.9|112364.9|112339.9|112361.1|112336.1|10
1738687630000|2025-02-04 16:47:10|112364.1|112339.1|112354.7|112329.7|112364.1|112339.1|112354.3|112329.3|24
1738687640000|2025-02-04 16:47:20|112355.5|112330.5|112358.8|112333.8|112360.9|112335.9|112355.5|112330.5|31
1738687650000|2025-02-04 16:47:30|112357.9|112332.9|112355.6|112330.6|112359.5|112334.5|112355.6|112330.6|18
1738687660000|2025-02-04 16:47:40|112356.5|112331.5|112361.1|112336.1|112362.4|112337.4|112356.5|112331.5|14
1738687670000|2025-02-04 16:47:50|112361.3|112336.3|112362|112337|112362|112337|112359.5|112334.5|11
1738687680000|2025-02-04 16:48:00|112361.2|112336.2|112365.1|112340.1|112372.9|112347.9|112361.2|112336.2|24
1738687690000|2025-02-04 16:48:10|112364.9|112339.9|112365.2|112340.2|112367.3|112342.3|112363.5|112338.5|15
1738687700000|2025-02-04 16:48:20|112364.2|112339.2|112370.6|112345.6|112370.7|112345.7|112362.9|112337.9|14
1738687710000|2025-02-04 16:48:30|112371.4|112346.4|112372.9|112347.9|112375.8|112350.8|112370.4|112345.4|19
1738687720000|2025-02-04 16:48:40|112371.2|112346.2|112383.1|112358.1|112383.7|112358.7|112371.2|112346.2|22
1738687730000|2025-02-04 16:48:50|112381.9|112356.9|112385.9|112360.9|112385.9|112360.9|112381|112356|22
1738687740000|2025-02-04 16:49:00|112386.8|112361.8|112405.6|112380.6|112406.6|112381.6|112383.9|112358.9|23
1738687750000|2025-02-04 16:49:10|112405|112380|112394.2|112369.2|112406.1|112381.1|112391.1|112366.1|24
1738687760000|2025-02-04 16:49:20|112394.9|112369.9|112404.4|112379.4|112405.5|112380.5|112394.9|112369.9|16
1738687770000|2025-02-04 16:49:30|112403.8|112378.8|112399.9|112374.9|112404.5|112379.5|112399.5|112374.5|16
1738687780000|2025-02-04 16:49:40|112400|112375|112399.2|112374.2|112403.6|112378.6|112397.5|112372.5|17
1738687790000|2025-02-04 16:49:50|112398.6|112373.6|112397.5|112372.5|112401.6|112376.6|112396.7|112371.7|15
1738687800000|2025-02-04 16:50:00|112397.9|112372.9|112407.7|112382.7|112407.7|112382.7|112396.8|112371.8|15
1738687810000|2025-02-04 16:50:10|112407|112382|112425.7|112400.7|112426.8|112401.8|112406.4|112381.4|21
1738687820000|2025-02-04 16:50:20|112424.5|112399.5|112424.1|112399.1|112427.3|112402.3|112423.5|112398.5|20
1738687830000|2025-02-04 16:50:30|112424.7|112399.7|112429.5|112404.5|112429.8|112404.8|112424.3|112399.3|14
1738687840000|2025-02-04 16:50:40|112428.6|112403.6|112432.9|112407.9|112438.9|112413.9|112425.6|112400.6|29
1738687850000|2025-02-04 16:50:50|112437.2|112412.2|112449.5|112424.5|112453.2|112428.2|112435.7|112410.7|19
1738687860000|2025-02-04 16:51:00|112445.2|112420.2|112453.4|112428.4|112453.4|112428.4|112440.2|112415.2|31
1738687870000|2025-02-04 16:51:10|112454.6|112429.6|112450.2|112425.2|112454.9|112429.9|112449.2|112424.2|19
1738687880000|2025-02-04 16:51:20|112452.9|112427.9|112459.1|112434.1|112459.2|112434.2|112452.9|112427.9|11
1738687890000|2025-02-04 16:51:30|112458.5|112433.5|112458.4|112433.4|112459.2|112434.2|112456.8|112431.8|14
1738687900000|2025-02-04 16:51:40|112458.5|112433.5|112446.5|112421.5|112458.5|112433.5|112446.5|112421.5|18
1738687910000|2025-02-04 16:51:50|112445.5|112420.5|112439.7|112414.7|112445.6|112420.6|112439.1|112414.1|22
1738687920000|2025-02-04 16:52:00|112440.7|112415.7|112433|112408|112441.7|112416.7|112431.2|112406.2|29
1738687930000|2025-02-04 16:52:10|112433.4|112408.4|112431.7|112406.7|112433.4|112408.4|112429.6|112404.6|10
1738687940000|2025-02-04 16:52:20|112432.5|112407.5|112437.3|112412.3|112437.8|112412.8|112432.5|112407.5|17
1738687950000|2025-02-04 16:52:30|112438.2|112413.2|112432.5|112407.5|112439.2|112414.2|112432.5|112407.5|10
1738687960000|2025-02-04 16:52:40|112434.6|112409.6|112432.9|112407.9|112434.6|112409.6|112429.6|112404.6|16
1738687970000|2025-02-04 16:52:50|112430.2|112405.2|112432.3|112407.3|112433.1|112408.1|112430.2|112405.2|6
1738687980000|2025-02-04 16:53:00|112432.2|112407.2|112446.7|112421.7|112451.7|112426.7|112432.2|112407.2|23
1738687990000|2025-02-04 16:53:10|112447.9|112422.9|112413.1|112388.1|112448.7|112423.7|112411.5|112386.5|28
1738688000000|2025-02-04 16:53:20|112413|112388|112411.2|112386.2|112413|112388|112411.1|112386.1|7
1738688010000|2025-02-04 16:53:30|112411.5|112386.5|112406.9|112381.9|112411.6|112386.6|112406.4|112381.4|13
1738688020000|2025-02-04 16:53:40|112407|112382|112401.2|112376.2|112407|112382|112399.9|112374.9|30
1738688030000|2025-02-04 16:53:50|112401.3|112376.3|112392|112367|112401.3|112376.3|112392|112367|23
1738688040000|2025-02-04 16:54:00|112391.9|112366.9|112396.8|112371.8|112400.3|112375.3|112389.3|112364.3|26
1738688050000|2025-02-04 16:54:10|112398.7|112373.7|112404.2|112354.2|112408.3|112376.7|112396.7|112354.2|33
1738688060000|2025-02-04 16:54:20|112405.3|112355.3|112418.2|112368.2|112421.7|112371.7|112405.3|112355.3|34
1738688070000|2025-02-04 16:54:30|112418.5|112368.5|112415.5|112390.5|112427.3|112390.5|112413.3|112368.5|22
1738688080000|2025-02-04 16:54:40|112414.2|112389.2|112412.3|112387.3|112415.1|112390.1|112412.1|112387.1|24
1738688090000|2025-02-04 16:54:50|112412.1|112387.1|112411.8|112386.8|112413.1|112388.1|112408.9|112383.9|16
1738688100000|2025-02-04 16:55:00|112412.8|112387.8|112411.4|112386.4|112413.8|112388.8|112411.4|112386.4|11
1738688110000|2025-02-04 16:55:10|112410.4|112385.4|112409.8|112384.8|112411.2|112386.2|112409.4|112384.4|11
1738688120000|2025-02-04 16:55:20|112409.9|112384.9|112417.5|112392.5|112420.5|112395.5|112409.8|112384.8|26
1738688130000|2025-02-04 16:55:30|112418.4|112393.4|112411.6|112386.6|112425.1|112400.1|112410.3|112385.3|25
1738688140000|2025-02-04 16:55:40|112410.1|112385.1|112417.4|112392.4|112420|112395|112409.9|112384.9|33
1738688150000|2025-02-04 16:55:50|112416.9|112391.9|112419.2|112394.2|112425.2|112400.2|112410.7|112385.7|38
1738688160000|2025-02-04 16:56:00|112418.5|112393.5|112406.5|112381.5|112419.3|112394.3|112403.4|112378.4|21
1738688170000|2025-02-04 16:56:10|112406.6|112381.6|112403.7|112378.7|112407.3|112382.3|112403.7|112378.7|18
1738688180000|2025-02-04 16:56:20|112403.4|112378.4|112396.5|112371.5|112403.4|112378.4|112396.5|112371.5|21
1738688190000|2025-02-04 16:56:30|112397.9|112372.9|112404|112379|112405.8|112380.8|112396.9|112371.9|24
1738688200000|2025-02-04 16:56:40|112402.7|112377.7|112400|112375|112402.7|112377.7|112398.7|112373.7|16
1738688210000|2025-02-04 16:56:50|112400.2|112375.2|112405.9|112380.9|112405.9|112380.9|112399.4|112374.4|13
1738688220000|2025-02-04 16:57:00|112405.3|112380.3|112409.1|112384.1|112411.9|112386.9|112404.9|112379.9|23
1738688230000|2025-02-04 16:57:10|112409.7|112384.7|112406.1|112381.1|112409.7|112384.7|112405.9|112380.9|17
1738688240000|2025-02-04 16:57:20|112406.8|112381.8|112421.7|112396.7|112422.9|112397.9|112403.7|112378.7|21
1738688250000|2025-02-04 16:57:30|112420.4|112395.4|112420.4|112395.4|112422.8|112397.8|112417.5|112392.5|23
1738688260000|2025-02-04 16:57:40|112420.3|112395.3|112420.8|112395.8|112420.9|112395.9|112420.3|112395.3|6
1738688270000|2025-02-04 16:57:50|112421.7|112396.7|112426.8|112401.8|112427.3|112402.3|112420.5|112395.5|21
1738688280000|2025-02-04 16:58:00|112424.7|112399.7|112428.6|112403.6|112429.4|112404.4|112424.7|112399.7|19
1738688290000|2025-02-04 16:58:10|112427.8|112402.8|112423.8|112398.8|112428.2|112403.2|112423.8|112398.8|5
1738688300000|2025-02-04 16:58:20|112424.8|112399.8|112432.8|112407.8|112432.8|112407.8|112424.8|112399.8|11
1738688310000|2025-02-04 16:58:30|112433.6|112408.6|112430.4|112405.4|112433.6|112408.6|112429.8|112404.8|17
1738688320000|2025-02-04 16:58:40|112430.3|112405.3|112438|112413|112438.6|112413.6|112430.2|112405.2|41
1738688330000|2025-02-04 16:58:50|112435.5|112410.5|112433.6|112408.6|112438|112413|112433.6|112408.6|18
1738688340000|2025-02-04 16:59:00|112435.2|112410.2|112432.8|112407.8|112439.6|112414.6|112429.2|112404.2|19
1738688350000|2025-02-04 16:59:10|112431.9|112406.9|112419.2|112394.2|112431.9|112406.9|112419|112394|21
1738688360000|2025-02-04 16:59:20|112404.6|112379.6|112393.5|112368.5|112404.6|112379.6|112391.7|112366.7|27
1738688370000|2025-02-04 16:59:30|112393.7|112368.7|112397.8|112372.8|112402|112377|112393.2|112368.2|17
1738688380000|2025-02-04 16:59:40|112397.6|112372.6|112400.5|112375.5|112400.6|112375.6|112395|112370|17
1738688390000|2025-02-04 16:59:50|112400|112375|112399.3|112374.3|112400.5|112375.5|112399.3|112374.3|7
1738688400000|2025-02-04 17:00:00|112399.2|112374.2|112398.7|112373.7|112401.3|112376.3|112394.3|112369.3|26
1738688410000|2025-02-04 17:00:10|112399.2|112374.2|112397.2|112372.2|112402.2|112377.2|112397.2|112372.2|39
1738688420000|2025-02-04 17:00:20|112397.7|112372.7|112397.9|112372.9|112398.7|112373.7|112397|112372|15
1738688430000|2025-02-04 17:00:30|112397.4|112372.4|112396.8|112371.8|112398.1|112373.1|112395|112370|16
1738688440000|2025-02-04 17:00:40|112397.1|112372.1|112405.5|112380.5|112407.6|112382.6|112396.9|112371.9|20
1738688450000|2025-02-04 17:00:50|112406|112381|112403.1|112378.1|112406|112381|112402.8|112377.8|27
1738688460000|2025-02-04 17:01:00|112402.8|112377.8|112407.5|112357.5|112407.5|112379|112393.9|112357.5|27
1738688470000|2025-02-04 17:01:10|112407.1|112357.1|112410|112360|112410.9|112360.9|112406.8|112356.8|17
1738688480000|2025-02-04 17:01:20|112410.5|112360.5|112413.8|112363.8|112413.8|112363.8|112410|112360|20
1738688490000|2025-02-04 17:01:30|112414.1|112364.1|112411.3|112361.3|112415.5|112365.5|112410.5|112360.5|15
1738688500000|2025-02-04 17:01:40|112411.8|112361.8|112414|112364|112414|112364|112409.6|112359.6|23
1738688510000|2025-02-04 17:01:50|112413.5|112363.5|112414.3|112364.3|112415.8|112365.8|112413.5|112363.5|11
1738688520000|2025-02-04 17:02:00|112414|112364|112414.1|112364.1|112414.1|112364.1|112413.9|112363.9|6
1738688530000|2025-02-04 17:02:10|112413.9|112363.9|112413.4|112363.4|112414.1|112364.1|112412|112362|20
1738688540000|2025-02-04 17:02:20|112413.2|112363.2|112414.2|112364.2|112415.2|112365.2|112413.2|112363.2|12
1738688550000|2025-02-04 17:02:30|112414.1|112364.1|112414.3|112364.3|112414.3|112364.3|112412.5|112362.5|10
1738688560000|2025-02-04 17:02:40|112414.2|112364.2|112409.8|112359.8|112415.3|112365.3|112409.8|112359.8|17
1738688570000|2025-02-04 17:02:50|112410.3|112360.3|112406.6|112356.6|112412|112362|112406.6|112356.6|13
1738688580000|2025-02-04 17:03:00|112406.5|112356.5|112403.1|112353.1|112406.5|112356.5|112403.1|112353.1|14
1738688590000|2025-02-04 17:03:10|112403.7|112353.7|112404.4|112354.4|112404.6|112354.6|112403.7|112353.7|5
1738688600000|2025-02-04 17:03:20|112404.6|112354.6|112404.6|112354.6|112404.6|112354.6|112404.6|112354.6|1
1738688610000|2025-02-04 17:03:30|112405.6|112355.6|112420.2|112370.2|112420.3|112370.3|112405.6|112355.6|13
1738688620000|2025-02-04 17:03:40|112423|112373|112428|112378|112429.3|112379.3|112423|112373|18
1738688630000|2025-02-04 17:03:50|112427|112377|112420.4|112370.4|112427|112377|112420.4|112370.4|14
1738688640000|2025-02-04 17:04:00|112420.5|112370.5|112417.4|112367.4|112421.5|112371.5|112417.3|112367.3|14
1738688650000|2025-02-04 17:04:10|112416.2|112366.2|112413.7|112363.7|112416.2|112366.2|112413.7|112363.7|5
1738688660000|2025-02-04 17:04:20|112414|112364|112411.2|112361.2|112416.6|112366.6|112410|112360|13
1738688670000|2025-02-04 17:04:30|112411|112361|112408.3|112358.3|112411|112361|112408.3|112358.3|8
1738688680000|2025-02-04 17:04:40|112408|112358|112406.6|112356.6|112408.3|112358.3|112404.6|112354.6|15
1738688690000|2025-02-04 17:04:50|112406.5|112356.5|112406.4|112356.4|112406.5|112356.5|112405.3|112355.3|9
1738688700000|2025-02-04 17:05:00|112408.7|112358.7|112400.6|112350.6|112410.4|112360.4|112400.3|112350.3|13
1738688710000|2025-02-04 17:05:10|112403.7|112353.7|112389.1|112364.1|112403.7|112364.8|112388.3|112353.7|11
1738688720000|2025-02-04 17:05:20|112388.5|112363.5|112398.8|112373.8|112398.8|112373.8|112388.2|112363.2|12
1738688730000|2025-02-04 17:05:30|112397.8|112372.8|112396.5|112371.5|112399.7|112374.7|112396.5|112371.5|7
1738688740000|2025-02-04 17:05:40|112397.5|112372.5|112401.2|112376.2|112401.2|112376.2|112397.5|112372.5|2
1738688750000|2025-02-04 17:05:50|112401.6|112376.6|112399.9|112374.9|112401.6|112376.6|112398.5|112373.5|8
1738688760000|2025-02-04 17:06:00|112399.7|112374.7|112398.2|112373.2|112399.7|112374.7|112398.2|112373.2|9
1738688770000|2025-02-04 17:06:10|112398.3|112373.3|112402.6|112377.6|112402.6|112377.6|112398.3|112373.3|15
1738688780000|2025-02-04 17:06:20|112402.5|112377.5|112406.4|112381.4|112409.4|112384.4|112402.5|112377.5|14
1738688790000|2025-02-04 17:06:30|112406.9|112381.9|112406.8|112381.8|112407.9|112382.9|112405.5|112380.5|14
1738688800000|2025-02-04 17:06:40|112406.7|112381.7|112407|112382|112408.4|112383.4|112403.4|112378.4|15
1738688810000|2025-02-04 17:06:50|112407.1|112382.1|112403.9|112378.9|112407.1|112382.1|112400|112375|17
1738688820000|2025-02-04 17:07:00|112403.7|112378.7|112403.7|112378.7|112403.7|112378.7|112403.4|112378.4|6
1738688830000|2025-02-04 17:07:10|112403.4|112378.4|112407.5|112382.5|112408.5|112383.5|112403.4|112378.4|5
1738688840000|2025-02-04 17:07:20|112407.7|112382.7|112402.2|112377.2|112411.8|112386.8|112402.2|112377.2|28
1738688850000|2025-02-04 17:07:30|112402|112377|112402.4|112377.4|112404|112379|112397.9|112372.9|18
1738688860000|2025-02-04 17:07:40|112402.8|112377.8|112401.8|112376.8|112404.5|112379.5|112399.1|112374.1|22
1738688870000|2025-02-04 17:07:50|112402.9|112377.9|112422.6|112372.6|112422.9|112378.7|112400.1|112363|26
1738688880000|2025-02-04 17:08:00|112424|112374|112423.3|112398.3|112430.6|112398.5|112421.2|112372.4|25
1738688890000|2025-02-04 17:08:10|112423.6|112398.6|112438.6|112413.6|112441.3|112416.3|112423.6|112398.6|31
1738688900000|2025-02-04 17:08:20|112439.6|112414.6|112445.1|112420.1|112445.1|112420.1|112434.5|112409.5|16
1738688910000|2025-02-04 17:08:30|112445.4|112420.4|112443.3|112418.3|112445.9|112420.9|112441.7|112416.7|19
1738688920000|2025-02-04 17:08:40|112444.5|112419.5|112447.7|112422.7|112447.8|112422.8|112443.9|112418.9|16
1738688930000|2025-02-04 17:08:50|112447.9|112422.9|112446.4|112421.4|112447.9|112422.9|112446.4|112421.4|7
1738688940000|2025-02-04 17:09:00|112446.5|112421.5|112448.3|112423.3|112448.5|112423.5|112445.3|112420.3|19
1738688950000|2025-02-04 17:09:10|112448.1|112423.1|112442.7|112417.7|112449.3|112424.3|112435.4|112410.4|25
1738688960000|2025-02-04 17:09:20|112443.1|112418.1|112439.7|112414.7|112443.1|112418.1|112439.7|112414.7|9
1738688970000|2025-02-04 17:09:30|112439.6|112414.6|112447.1|112422.1|112450|112425|112438.8|112413.8|17
1738688980000|2025-02-04 17:09:40|112447.3|112422.3|112448.8|112423.8|112450.3|112425.3|112446.6|112421.6|13
1738688990000|2025-02-04 17:09:50|112447.7|112422.7|112457|112432|112457|112432|112447.7|112422.7|22
1738689000000|2025-02-04 17:10:00|112455.4|112430.4|112442.7|112417.7|112458.3|112433.3|112442.7|112417.7|28
1738689010000|2025-02-04 17:10:10|112442.3|112417.3|112439.6|112414.6|112443.2|112418.2|112438.3|112413.3|17
1738689020000|2025-02-04 17:10:20|112439.5|112414.5|112438.2|112413.2|112440.7|112415.7|112436.4|112411.4|19
1738689030000|2025-02-04 17:10:30|112438.4|112413.4|112436.4|112411.4|112438.4|112413.4|112435.3|112410.3|14
1738689040000|2025-02-04 17:10:40|112435.7|112410.7|112440.3|112415.3|112440.3|112415.3|112434|112409|29
1738689050000|2025-02-04 17:10:50|112441.3|112416.3|112445.8|112420.8|112450.1|112425.1|112441.3|112416.3|20
1738689060000|2025-02-04 17:11:00|112445.5|112420.5|112455|112405|112458.7|112420.7|112444.6|112403.7|21
1738689070000|2025-02-04 17:11:10|112453.7|112403.7|112457.7|112407.7|112457.7|112407.7|112453.7|112403.7|20
1738689080000|2025-02-04 17:11:20|112457|112407|112454.3|112404.3|112457.9|112407.9|112453.2|112403.2|35
1738689090000|2025-02-04 17:11:30|112453.5|112403.5|112456.3|112406.3|112458.1|112408.1|112453.4|112403.4|23
1738689100000|2025-02-04 17:11:40|112456.5|112406.5|112457.3|112407.3|112457.3|112407.3|112456.5|112406.5|7
1738689110000|2025-02-04 17:11:50|112457.6|112407.6|112460.6|112410.6|112461.6|112411.6|112457.6|112407.6|9
1738689120000|2025-02-04 17:12:00|112460.9|112410.9|112455|112405|112460.9|112410.9|112454.7|112404.7|10
1738689130000|2025-02-04 17:12:10|112454.7|112404.7|112472.4|112422.4|112473.8|112423.8|112452.1|112402.1|26
1738689140000|2025-02-04 17:12:20|112471.5|112421.5|112450.4|112425.4|112471.5|112431.9|112450.4|112420.3|20
1738689150000|2025-02-04 17:12:30|112450.5|112425.5|112449.6|112424.6|112451.1|112426.1|112448|112423|8
1738689160000|2025-02-04 17:12:40|112449.5|112424.5|112452.9|112427.9|112452.9|112427.9|112448.4|112423.4|11
1738689170000|2025-02-04 17:12:50|112452.8|112427.8|112451.4|112426.4|112453.9|112428.9|112449.2|112424.2|20
1738689180000|2025-02-04 17:13:00|112450.5|112425.5|112451.9|112426.9|112451.9|112426.9|112446.3|112421.3|15
1738689190000|2025-02-04 17:13:10|112451.4|112426.4|112451.4|112426.4|112457.6|112432.6|112450.8|112425.8|14
1738689200000|2025-02-04 17:13:20|112451.2|112426.2|112452|112427|112453.3|112428.3|112446.8|112421.8|22
1738689210000|2025-02-04 17:13:30|112451.9|112426.9|112451.5|112426.5|112452|112427|112450.7|112425.7|8
1738689220000|2025-02-04 17:13:40|112451.4|112426.4|112450.8|112425.8|112451.8|112426.8|112450.8|112425.8|7
1738689230000|2025-02-04 17:13:50|112449.8|112424.8|112447.6|112422.6|112450|112425|112446.4|112421.4|21
1738689240000|2025-02-04 17:14:00|112447.2|112422.2|112450.1|112425.1|112452.4|112427.4|112447.2|112422.2|17
1738689250000|2025-02-04 17:14:10|112450.2|112425.2|112448.4|112423.4|112450.7|112425.7|112447.1|112422.1|15
1738689260000|2025-02-04 17:14:20|112447.5|112422.5|112451.2|112426.2|112453.1|112428.1|112447.5|112422.5|12
1738689270000|2025-02-04 17:14:30|112452.1|112427.1|112446.7|112421.7|112452.1|112427.1|112446.7|112421.7|11
1738689280000|2025-02-04 17:14:40|112445.9|112420.9|112454.6|112429.6|112457.7|112432.7|112442.1|112417.1|33
1738689290000|2025-02-04 17:14:50|112454.5|112429.5|112453.7|112428.7|112454.5|112429.5|112450.6|112425.6|10
1738689300000|2025-02-04 17:15:00|112453.5|112428.5|112455.2|112430.2|112457.4|112432.4|112452.8|112427.8|21
1738689310000|2025-02-04 17:15:10|112456.3|112431.3|112444.4|112419.4|112462.9|112437.9|112442.7|112417.7|36
1738689320000|2025-02-04 17:15:20|112443.7|112418.7|112438.3|112413.3|112463.9|112421|112431.5|112406.2|45
1738689330000|2025-02-04 17:15:30|112437.3|112412.3|112440.3|112415.3|112445.9|112420.9|112434.2|112409.2|30
1738689340000|2025-02-04 17:15:40|112440.6|112415.6|112444.2|112419.2|112445.5|112420.5|112439.8|112414.8|29
1738689350000|2025-02-04 17:15:50|112443.9|112418.9|112436.6|112411.6|112444.2|112419.2|112436.6|112411.6|23
1738689360000|2025-02-04 17:16:00|112434.7|112409.7|112417.6|112392.6|112434.7|112409.7|112417.6|112392.6|32
1738689370000|2025-02-04 17:16:10|112417.3|112392.3|112486.6|112436.6|112500.1|112450.1|112413.1|112388.1|47
1738689380000|2025-02-04 17:16:20|112483.2|112433.2|112526|112476|112528.8|112478.8|112479.1|112429.1|38
1738689390000|2025-02-04 17:16:30|112525.2|112475.2|112504.8|112454.8|112525.2|112475.2|112483.9|112433.9|42
1738689400000|2025-02-04 17:16:40|112504.1|112454.1|112529.8|112479.8|112541.9|112491.9|112504.1|112454.1|52
1738689410000|2025-02-04 17:16:50|112531.4|112481.4|112539.3|112489.3|112540.7|112490.7|112526.5|112476.5|23
1738689420000|2025-02-04 17:17:00|112538|112488|112533.6|112483.6|112543.1|112493.1|112533.6|112483.6|20
1738689430000|2025-02-04 17:17:10|112534.9|112484.9|112506.2|112456.2|112534.9|112484.9|112485.1|112435.1|38
1738689440000|2025-02-04 17:17:20|112505.2|112455.2|112481.4|112431.4|112511.2|112461.2|112481.4|112431.4|42
1738689450000|2025-02-04 17:17:30|112477.5|112427.5|112491.8|112441.8|112491.8|112441.8|112463.8|112413.8|59
1738689460000|2025-02-04 17:17:40|112492.4|112442.4|112489.1|112439.1|112499.6|112449.6|112488.8|112438.8|24
1738689470000|2025-02-04 17:17:50|112489.7|112439.7|112489|112439|112489.7|112439.7|112473.9|112423.9|19
1738689480000|2025-02-04 17:18:00|112490.8|112440.8|112493.9|112443.9|112493.9|112443.9|112474.6|112424.6|29
1738689490000|2025-02-04 17:18:10|112496.3|112446.3|112489.9|112439.9|112503.6|112453.6|112489.9|112439.9|25
1738689500000|2025-02-04 17:18:20|112489.7|112439.7|112522|112472|112523.3|112473.3|112489.7|112439.7|27
1738689510000|2025-02-04 17:18:30|112520.1|112470.1|112530.8|112480.8|112536.3|112486.3|112520.1|112470.1|26
1738689520000|2025-02-04 17:18:40|112530.1|112480.1|112535.3|112485.3|112538|112488|112527.5|112477.5|34
1738689530000|2025-02-04 17:18:50|112534.1|112484.1|112539|112489|112547.5|112497.5|112534.1|112484.1|23
1738689540000|2025-02-04 17:19:00|112538.2|112488.2|112539.7|112489.7|112540.9|112490.9|112537.4|112487.4|19
1738689550000|2025-02-04 17:19:10|112538.7|112488.7|112542.3|112492.3|112544.5|112494.5|112532.2|112482.2|27
1738689560000|2025-02-04 17:19:20|112543.3|112493.3|112541.2|112491.2|112553.2|112503.2|112541.2|112491.2|23
1738689570000|2025-02-04 17:19:30|112542.3|112492.3|112551.6|112501.6|112551.8|112501.8|112541.6|112491.6|19
1738689580000|2025-02-04 17:19:40|112552.9|112502.9|112545.9|112495.9|112553.7|112503.7|112545.9|112495.9|22
1738689590000|2025-02-04 17:19:50|112551.2|112501.2|112552.4|112502.4|112556.2|112506.2|112549.7|112499.7|23
1738689600000|2025-02-04 17:20:00|112551.2|112501.2|112543.5|112493.5|112551.2|112501.2|112541.4|112491.4|37
1738689610000|2025-02-04 17:20:10|112543.3|112493.3|112542.3|112492.3|112548|112498|112542.3|112492.3|14
1738689620000|2025-02-04 17:20:20|112541.9|112491.9|112543.4|112493.4|112543.4|112493.4|112535.2|112485.2|23
1738689630000|2025-02-04 17:20:30|112544.3|112494.3|112549.5|112499.5|112549.5|112499.5|112544.3|112494.3|6
1738689640000|2025-02-04 17:20:40|112548.2|112498.2|112555.3|112505.3|112556.4|112506.4|112548.2|112498.2|16
1738689650000|2025-02-04 17:20:50|112556.2|112506.2|112550|112500|112562.8|112512.8|112549|112499|18
1738689660000|2025-02-04 17:21:00|112548.8|112498.8|112561.4|112511.4|112561.4|112511.4|112546.1|112496.1|20
1738689670000|2025-02-04 17:21:10|112561.7|112511.7|112571|112521|112573.1|112523.1|112560.7|112510.7|18
1738689680000|2025-02-04 17:21:20|112570.2|112520.2|112582.4|112532.4|112582.4|112532.4|112570.2|112520.2|26
1738689690000|2025-02-04 17:21:30|112580.3|112530.3|112587.2|112537.2|112587.2|112537.2|112578.7|112528.7|16
1738689700000|2025-02-04 17:21:40|112585.5|112535.5|112580.8|112530.8|112585.5|112535.5|112577.9|112527.9|19
1738689710000|2025-02-04 17:21:50|112581.7|112531.7|112580.3|112530.3|112585.3|112535.3|112579.2|112529.2|30
1738689720000|2025-02-04 17:22:00|112581.3|112531.3|112569.8|112519.8|112582.8|112532.8|112568.5|112518.5|24
1738689730000|2025-02-04 17:22:10|112570.9|112520.9|112553.6|112503.6|112572.7|112522.7|112548.6|112498.6|35
1738689740000|2025-02-04 17:22:20|112552.7|112502.7|112543.2|112493.2|112552.7|112502.7|112536|112486|25
1738689750000|2025-02-04 17:22:30|112543.3|112493.3|112529.7|112479.7|112543.3|112493.3|112529.7|112479.7|27
1738689760000|2025-02-04 17:22:40|112531.1|112481.1|112529.7|112479.7|112532.4|112482.4|112526.4|112476.4|18
1738689770000|2025-02-04 17:22:50|112528.1|112478.1|112528.2|112478.2|112534|112484|112528.1|112478.1|9
1738689780000|2025-02-04 17:23:00|112530|112480|112514.9|112464.9|112530.2|112480.2|112513.4|112463.4|18
1738689790000|2025-02-04 17:23:10|112514.1|112464.1|112515.7|112465.7|112520.8|112470.8|112512.6|112462.6|22
1738689800000|2025-02-04 17:23:20|112517.4|112467.4|112524.8|112474.8|112524.8|112474.8|112515.7|112465.7|20
1738689810000|2025-02-04 17:23:30|112523.4|112473.4|112525.7|112475.7|112525.9|112475.9|112521.3|112471.3|22
1738689820000|2025-02-04 17:23:40|112524.9|112474.9|112524|112474|112525.7|112475.7|112521.4|112471.4|21
1738689830000|2025-02-04 17:23:50|112523.8|112473.8|112523.2|112473.2|112525.9|112475.9|112522.2|112472.2|22
1738689840000|2025-02-04 17:24:00|112522.3|112472.3|112526.6|112476.6|112526.6|112476.6|112522.1|112472.1|13
1738689850000|2025-02-04 17:24:10|112526.5|112476.5|112514.6|112489.6|112527.8|112493.9|112513|112476.5|16
1738689860000|2025-02-04 17:24:20|112514.8|112489.8|112516.5|112491.5|112517|112492|112513.4|112488.4|14
1738689870000|2025-02-04 17:24:30|112516.4|112491.4|112516.7|112491.7|112516.7|112491.7|112512.7|112487.7|13
1738689880000|2025-02-04 17:24:40|112512.2|112487.2|112511.4|112486.4|112516.1|112491.1|112510.4|112485.4|21
1738689890000|2025-02-04 17:24:50|112510.8|112485.8|112512.1|112487.1|112512.6|112487.6|112510.7|112485.7|12
1738689900000|2025-02-04 17:25:00|112511.1|112486.1|112512.8|112487.8|112515.2|112490.2|112505.7|112480.7|22
1738689910000|2025-02-04 17:25:10|112513.8|112488.8|112514|112489|112516.1|112491.1|112512.5|112487.5|15
1738689920000|2025-02-04 17:25:20|112512.9|112487.9|112513.3|112488.3|112518.8|112493.8|112511.8|112486.8|25
1738689930000|2025-02-04 17:25:30|112510.9|112485.9|112505.7|112480.7|112513.7|112488.7|112505.7|112480.7|23
1738689940000|2025-02-04 17:25:40|112506.5|112481.5|112502.9|112477.9|112508.6|112483.6|112501.8|112476.8|31
1738689950000|2025-02-04 17:25:50|112501.9|112476.9|112522|112472|112523.1|112476.9|112501|112462|38
1738689960000|2025-02-04 17:26:00|112520.9|112470.9|112521.7|112471.7|112522.8|112472.8|112517.7|112467.7|26
1738689970000|2025-02-04 17:26:10|112520.6|112470.6|112520.2|112470.2|112522.5|112472.5|112516.3|112466.3|23
1738689980000|2025-02-04 17:26:20|112520.4|112470.4|112530.9|112480.9|112530.9|112480.9|112519.2|112469.2|18
1738689990000|2025-02-04 17:26:30|112531.4|112481.4|112532.2|112482.2|112533.7|112483.7|112530.7|112480.7|11
1738690000000|2025-02-04 17:26:40|112531.8|112481.8|112530.1|112480.1|112534|112484|112529.9|112479.9|16
1738690010000|2025-02-04 17:26:50|112529|112479|112526.5|112476.5|112529|112479|112525.7|112475.7|19
1738690020000|2025-02-04 17:27:00|112527.1|112477.1|112525|112500|112533|112500|112525|112477.1|11
1738690030000|2025-02-04 17:27:10|112522.2|112497.2|112515.3|112490.3|112522.4|112497.4|112513.3|112488.3|19
1738690040000|2025-02-04 17:27:20|112515.1|112490.1|112516|112491|112516.6|112491.6|112515.1|112490.1|9
1738690050000|2025-02-04 17:27:30|112515.9|112490.9|112514.9|112489.9|112518.3|112493.3|112514|112489|14
1738690060000|2025-02-04 17:27:40|112515.9|112490.9|112508.1|112483.1|112516.9|112491.9|112506.1|112481.1|27
1738690070000|2025-02-04 17:27:50|112508.5|112483.5|112517.7|112467.7|112517.7|112483.5|112504.3|112464.6|20
1738690080000|2025-02-04 17:28:00|112517.9|112467.9|112513.9|112463.9|112518.8|112468.8|112513.5|112463.5|15
1738690090000|2025-02-04 17:28:10|112514|112464|112508.2|112458.2|112517.6|112467.6|112506.7|112456.7|25
1738690100000|2025-02-04 17:28:20|112509.2|112459.2|112504.6|112454.6|112514.8|112464.8|112502.8|112452.8|30
1738690110000|2025-02-04 17:28:30|112504.8|112454.8|112501.6|112476.6|112505.8|112477.7|112491.2|112452.9|49
1738690120000|2025-02-04 17:28:40|112501.4|112476.4|112500.2|112475.2|112505.1|112480.1|112498.8|112473.8|27
1738690130000|2025-02-04 17:28:50|112499.2|112474.2|112504.5|112454.5|112505.5|112475.9|112493.2|112453.1|16
1738690140000|2025-02-04 17:29:00|112504.4|112454.4|112502.6|112452.6|112506.6|112456.6|112502.2|112452.2|17
1738690150000|2025-02-04 17:29:10|112502.2|112452.2|112504.7|112454.7|112504.8|112454.8|112497.9|112447.9|37
1738690160000|2025-02-04 17:29:20|112505|112455|112518.4|112468.4|112520.9|112470.9|112504.4|112454.4|28
1738690170000|2025-02-04 17:29:30|112518.2|112468.2|112514.5|112464.5|112519.6|112469.6|112514.5|112464.5|12
1738690180000|2025-02-04 17:29:40|112514.7|112464.7|112508.5|112458.5|112514.7|112464.7|112508.3|112458.3|19
1738690190000|2025-02-04 17:29:50|112508.4|112458.4|112512.6|112462.6|112514.3|112464.3|112507.6|112457.6|24
1738690200000|2025-02-04 17:30:00|112513.1|112463.1|112503.4|112478.4|112516.8|112479.6|112499.3|112456|48
1738690210000|2025-02-04 17:30:10|112503.6|112478.6|112502.1|112477.1|112507.5|112482.5|112502.1|112477.1|28
1738690220000|2025-02-04 17:30:20|112502.7|112477.7|112507.8|112482.8|112509|112484|112502.1|112477.1|23
1738690230000|2025-02-04 17:30:30|112509.3|112484.3|112520.9|112495.9|112520.9|112495.9|112507.7|112482.7|21
1738690240000|2025-02-04 17:30:40|112521.1|112496.1|112526.9|112501.9|112527.9|112502.9|112520.4|112495.4|17
1738690250000|2025-02-04 17:30:50|112527.5|112502.5|112527.2|112502.2|112527.5|112502.5|112525.2|112500.2|11
1738690260000|2025-02-04 17:31:00|112528.1|112503.1|112532.3|112507.3|112532.3|112507.3|112526.7|112501.7|16
1738690270000|2025-02-04 17:31:10|112531.2|112506.2|112539.1|112514.1|112539.1|112514.1|112531.2|112506.2|13
1738690280000|2025-02-04 17:31:20|112539.2|112514.2|112550.7|112525.7|112550.7|112525.7|112539|112514|13
1738690290000|2025-02-04 17:31:30|112550.8|112525.8|112548.8|112523.8|112550.8|112525.8|112548.8|112523.8|8
1738690300000|2025-02-04 17:31:40|112549|112524|112561.6|112536.6|112561.7|112536.7|112548.4|112523.4|16
1738690310000|2025-02-04 17:31:50|112560.7|112535.7|112569.3|112544.3|112569.3|112544.3|112560.4|112535.4|21
1738690320000|2025-02-04 17:32:00|112570.8|112545.8|112580.3|112530.3|112592.5|112553.7|112569.1|112530.3|23
1738690330000|2025-02-04 17:32:10|112581|112531|112567.9|112517.9|112581|112531|112566.6|112516.6|27
1738690340000|2025-02-04 17:32:20|112567.5|112517.5|112563.2|112513.2|112569.5|112519.5|112563.2|112513.2|19
1738690350000|2025-02-04 17:32:30|112562.7|112512.7|112556.4|112506.4|112562.7|112512.7|112556.4|112506.4|13
1738690360000|2025-02-04 17:32:40|112556.3|112506.3|112557.2|112507.2|112558.9|112508.9|112554.7|112504.7|12
1738690370000|2025-02-04 17:32:50|112557|112507|112549|112499|112557|112507|112548.9|112498.9|13
1738690380000|2025-02-04 17:33:00|112548.8|112498.8|112542.9|112492.9|112548.8|112498.8|112539.2|112489.2|22
1738690390000|2025-02-04 17:33:10|112541.7|112491.7|112540.8|112490.8|112541.7|112491.7|112535.2|112485.2|17
1738690400000|2025-02-04 17:33:20|112540.6|112490.6|112510.9|112485.9|112540.6|112493.7|112509.3|112480|30
1738690410000|2025-02-04 17:33:30|112511.8|112486.8|112513.8|112488.8|112515.9|112490.9|112511.7|112486.7|14
1738690420000|2025-02-04 17:33:40|112511.9|112486.9|112509.8|112484.8|112511.9|112486.9|112508.8|112483.8|14
1738690430000|2025-02-04 17:33:50|112510.1|112485.1|112509.2|112484.2|112521.5|112496.5|112509.2|112484.2|55
1738690440000|2025-02-04 17:34:00|112512.3|112487.3|112516.4|112491.4|112520.6|112495.6|112510.9|112485.9|30
1738690450000|2025-02-04 17:34:10|112516.3|112491.3|112510.3|112485.3|112516.7|112491.7|112510|112485|20
1738690460000|2025-02-04 17:34:20|112510.2|112485.2|112498.1|112473.1|112510.8|112485.8|112495.3|112470.3|53
1738690470000|2025-02-04 17:34:30|112497.1|112472.1|112503.1|112478.1|112506.9|112481.9|112497.1|112472.1|46
1738690480000|2025-02-04 17:34:40|112504.1|112479.1|112501.8|112476.8|112507.9|112482.9|112499.8|112474.8|34
1738690490000|2025-02-04 17:34:50|112503.9|112478.9|112504.9|112479.9|112508.2|112483.2|112502.1|112477.1|29
1738690500000|2025-02-04 17:35:00|112504.8|112479.8|112503.7|112478.7|112505.7|112480.7|112503.7|112478.7|11
1738690510000|2025-02-04 17:35:10|112503.9|112478.9|112503.5|112478.5|112505.9|112480.9|112501.8|112476.8|25
1738690520000|2025-02-04 17:35:20|112503.7|112478.7|112495.9|112470.9|112503.8|112478.8|112495.9|112470.9|28
1738690530000|2025-02-04 17:35:30|112495.7|112470.7|112496.6|112471.6|112498.4|112473.4|112493.9|112468.9|29
1738690540000|2025-02-04 17:35:40|112496.5|112471.5|112510.9|112485.9|112511.1|112486.1|112493.6|112468.6|25
1738690550000|2025-02-04 17:35:50|112511.1|112486.1|112507.6|112482.6|112511.1|112486.1|112506.8|112481.8|15
1738690560000|2025-02-04 17:36:00|112507.5|112482.5|112486|112461|112507.8|112482.8|112486|112461|25
1738690570000|2025-02-04 17:36:10|112487.7|112462.7|112494.6|112469.6|112494.6|112469.6|112484.9|112459.9|12
1738690580000|2025-02-04 17:36:20|112493|112468|112488.2|112463.2|112493|112468|112486.8|112461.8|15
1738690590000|2025-02-04 17:36:30|112488.1|112463.1|112495.8|112470.8|112499.8|112474.8|112488.1|112463.1|32
1738690600000|2025-02-04 17:36:40|112494.4|112469.4|112496.9|112471.9|112499.4|112474.4|112494.1|112469.1|28
1738690610000|2025-02-04 17:36:50|112497|112472|112496.1|112471.1|112497|112472|112490.3|112465.3|39
1738690620000|2025-02-04 17:37:00|112495.9|112470.9|112511.8|112486.8|112512.3|112487.3|112494.7|112469.7|30
1738690630000|2025-02-04 17:37:10|112512|112487|112515.3|112490.3|112519.2|112494.2|112512|112487|23
1738690640000|2025-02-04 17:37:20|112513.3|112488.3|112511.7|112486.7|112513.3|112488.3|112510.1|112485.1|20
1738690650000|2025-02-04 17:37:30|112511.8|112486.8|112509.9|112484.9|112511.8|112486.8|112505.2|112480.2|22
1738690660000|2025-02-04 17:37:40|112509.5|112484.5|112508.6|112483.6|112510.7|112485.7|112508.6|112483.6|15
1738690670000|2025-02-04 17:37:50|112508.2|112483.2|112510.8|112485.8|112510.8|112485.8|112506.3|112481.3|12
1738690680000|2025-02-04 17:38:00|112511.5|112486.5|112511.5|112486.5|112516.8|112491.8|112510.1|112485.1|19
1738690690000|2025-02-04 17:38:10|112510.5|112485.5|112507.9|112482.9|112513.2|112488.2|112507.9|112482.9|21
1738690700000|2025-02-04 17:38:20|112509.1|112484.1|112494.1|112469.1|112509.5|112484.5|112492.9|112467.9|39
1738690710000|2025-02-04 17:38:30|112495.1|112470.1|112499.5|112474.5|112507.3|112482.3|112494.7|112469.7|29
1738690720000|2025-02-04 17:38:40|112499.8|112474.8|112494.6|112469.6|112499.8|112474.8|112492.4|112467.4|40
1738690730000|2025-02-04 17:38:50|112493.6|112468.6|112506.6|112481.6|112507|112482|112493.3|112468.3|23
1738690740000|2025-02-04 17:39:00|112506.7|112481.7|112510.9|112485.9|112510.9|112485.9|112506.7|112481.7|11
1738690750000|2025-02-04 17:39:10|112510.1|112485.1|112507.8|112482.8|112510.1|112485.1|112507.8|112482.8|6
1738690760000|2025-02-04 17:39:20|112504.8|112479.8|112501.9|112476.9|112506.7|112481.7|112501.9|112476.9|25
1738690770000|2025-02-04 17:39:30|112503.4|112478.4|112505.4|112455.4|112513.9|112479.4|112503.2|112455.4|32
1738690780000|2025-02-04 17:39:40|112505.1|112455.1|112516.9|112466.9|112518.1|112476.7|112498|112455.1|24
1738690790000|2025-02-04 17:39:50|112517.1|112467.1|112507.9|112482.9|112517.1|112483.8|112506|112466|10
1738690800000|2025-02-04 17:40:00|112507.7|112482.7|112512.3|112487.3|112512.3|112487.3|112507.7|112482.7|13
1738690810000|2025-02-04 17:40:10|112512.7|112487.7|112510.2|112485.2|112517.2|112492.2|112510.2|112485.2|23
1738690820000|2025-02-04 17:40:20|112509.5|112484.5|112507.2|112482.2|112509.5|112484.5|112505.4|112480.4|10
1738690830000|2025-02-04 17:40:30|112507|112482|112512.5|112487.5|112512.6|112487.6|112507|112482|9
1738690840000|2025-02-04 17:40:40|112512.7|112487.7|112513.4|112488.4|112518.4|112493.4|112509.4|112484.4|15
1738690850000|2025-02-04 17:40:50|112513.1|112488.1|112505.1|112480.1|112513.3|112488.3|112504.9|112479.9|22
1738690860000|2025-02-04 17:41:00|112505.2|112480.2|112503.4|112478.4|112507.4|112482.4|112502.3|112477.3|17
1738690870000|2025-02-04 17:41:10|112504.6|112479.6|112503.7|112478.7|112507|112482|112503.5|112478.5|10
1738690880000|2025-02-04 17:41:20|112504|112479|112497|112472|112504.2|112479.2|112495.5|112470.5|37
1738690890000|2025-02-04 17:41:30|112497.8|112472.8|112490.8|112465.8|112499|112474|112489.9|112464.9|30
1738690900000|2025-02-04 17:41:40|112490.9|112465.9|112490.2|112465.2|112493.4|112468.4|112489.1|112464.1|21
1738690910000|2025-02-04 17:41:50|112490.1|112465.1|112491|112466|112493.1|112468.1|112486.7|112461.7|32
1738690920000|2025-02-04 17:42:00|112491.1|112466.1|112493.8|112468.8|112501.4|112476.4|112491.1|112466.1|22
1738690930000|2025-02-04 17:42:10|112493.2|112468.2|112504.7|112454.7|112506.5|112468.6|112485.6|112452.9|23
1738690940000|2025-02-04 17:42:20|112503.5|112453.5|112507.4|112457.4|112507.4|112457.4|112502.5|112452.5|28
1738690950000|2025-02-04 17:42:30|112506.9|112456.9|112504.2|112454.2|112508.4|112458.4|112500.5|112450.5|29
1738690960000|2025-02-04 17:42:40|112504.4|112454.4|112503.2|112453.2|112507.3|112457.3|112502.8|112452.8|17
1738690970000|2025-02-04 17:42:50|112504.3|112454.3|112506.6|112456.6|112509.1|112459.1|112502.5|112452.5|23
1738690980000|2025-02-04 17:43:00|112504.4|112454.4|112495.3|112470.3|112507.6|112470.3|112485.9|112453.7|35
1738690990000|2025-02-04 17:43:10|112495|112470|112496.5|112471.5|112501.8|112476.8|112493.5|112468.5|29
1738691000000|2025-02-04 17:43:20|112497.3|112472.3|112502.7|112477.7|112503.5|112478.5|112495|112470|14
1738691010000|2025-02-04 17:43:30|112502.8|112477.8|112499|112474|112502.9|112477.9|112498.7|112473.7|16
1738691020000|2025-02-04 17:43:40|112500.1|112475.1|112498.2|112473.2|112502.3|112477.3|112497.9|112472.9|15
1738691030000|2025-02-04 17:43:50|112498|112473|112500.9|112475.9|112500.9|112475.9|112497.8|112472.8|22
1738691040000|2025-02-04 17:44:00|112499.7|112474.7|112501.2|112476.2|112503|112478|112499.7|112474.7|25
1738691050000|2025-02-04 17:44:10|112501|112476|112504.5|112479.5|112506.6|112481.6|112500.2|112475.2|43
1738691060000|2025-02-04 17:44:20|112504.9|112479.9|112504.3|112479.3|112504.9|112479.9|112502.7|112477.7|15
1738691070000|2025-02-04 17:44:30|112503.3|112478.3|112500.9|112475.9|112505.4|112480.4|112496.9|112471.9|32
1738691080000|2025-02-04 17:44:40|112501.9|112476.9|112496.3|112471.3|112501.9|112476.9|112495.1|112470.1|31
1738691090000|2025-02-04 17:44:50|112497.1|112472.1|112496|112471|112501.3|112476.3|112492.9|112467.9|51
1738691100000|2025-02-04 17:45:00|112495|112470|112493.6|112468.6|112496|112471|112492.2|112467.2|31
1738691110000|2025-02-04 17:45:10|112493.4|112468.4|112493.2|112468.2|112498.7|112473.7|112493|112468|30
1738691120000|2025-02-04 17:45:20|112493.1|112468.1|112492|112467|112498.1|112473.1|112490.7|112465.7|38
1738691130000|2025-02-04 17:45:30|112493|112468|112500.9|112475.9|112502|112477|112491.2|112466.2|39
1738691140000|2025-02-04 17:45:40|112504.1|112479.1|112509.4|112484.4|112512.5|112487.5|112504.1|112479.1|21
1738691150000|2025-02-04 17:45:50|112510|112485|112510.2|112485.2|112513.8|112488.8|112508.6|112483.6|19
1738691160000|2025-02-04 17:46:00|112510.1|112485.1|112509.6|112484.6|112510.1|112485.1|112506.5|112481.5|12
1738691170000|2025-02-04 17:46:10|112510|112485|112515.3|112490.3|112515.4|112490.4|112509.8|112484.8|24
1738691180000|2025-02-04 17:46:20|112516.5|112491.5|112506.1|112481.1|112516.5|112491.5|112505.1|112480.1|24
1738691190000|2025-02-04 17:46:30|112506|112481|112499|112474|112506|112481|112498.9|112473.9|19
1738691200000|2025-02-04 17:46:40|112498.7|112473.7|112495.8|112470.8|112498.7|112473.7|112495.8|112470.8|11
1738691210000|2025-02-04 17:46:50|112496.6|112471.6|112489.5|112464.5|112496.6|112471.6|112488.9|112463.9|25
1738691220000|2025-02-04 17:47:00|112491.3|112466.3|112490|112465|112491.3|112466.3|112488.4|112463.4|22
1738691230000|2025-02-04 17:47:10|112489.4|112464.4|112503.6|112478.6|112503.6|112478.6|112489.4|112464.4|43
1738691240000|2025-02-04 17:47:20|112504.2|112479.2|112506.8|112481.8|112510.5|112485.5|112501.8|112476.8|33
1738691250000|2025-02-04 17:47:30|112507.4|112482.4|112523.8|112498.8|112525.2|112500.2|112507.4|112482.4|24
1738691260000|2025-02-04 17:47:40|112524.7|112499.7|112531.7|112506.7|112534.8|112509.8|112524.7|112499.7|25
1738691270000|2025-02-04 17:47:50|112532.1|112507.1|112524.9|112499.9|112533|112508|112524.9|112499.9|27
1738691280000|2025-02-04 17:48:00|112524|112499|112524.1|112499.1|112525|112500|112520.7|112495.7|30
1738691290000|2025-02-04 17:48:10|112524.7|112499.7|112512.8|112487.8|112524.7|112499.7|112512.8|112487.8|17
1738691300000|2025-02-04 17:48:20|112513.5|112488.5|112516.7|112491.7|112517.3|112492.3|112512.8|112487.8|14
1738691310000|2025-02-04 17:48:30|112516.8|112491.8|112515.7|112490.7|112516.8|112491.8|112514.9|112489.9|16
1738691320000|2025-02-04 17:48:40|112516|112491|112511.6|112486.6|112516.4|112491.4|112510.5|112485.5|26
1738691330000|2025-02-04 17:48:50|112510.8|112485.8|112512.6|112487.6|112512.6|112487.6|112505.8|112480.8|31
1738691340000|2025-02-04 17:49:00|112513.2|112488.2|112507.4|112482.4|112513.6|112488.6|112507.4|112482.4|13
1738691350000|2025-02-04 17:49:10|112507.2|112482.2|112503.3|112478.3|112509.7|112484.7|112503.3|112478.3|22
1738691360000|2025-02-04 17:49:20|112503.4|112478.4|112503.6|112478.6|112503.6|112478.6|112502.9|112477.9|5
1738691370000|2025-02-04 17:49:30|112503.3|112478.3|112498|112473|112503.3|112478.3|112498|112473|6
1738691380000|2025-02-04 17:49:40|112498.2|112473.2|112499.8|112474.8|112500.5|112475.5|112498|112473|13
1738691390000|2025-02-04 17:49:50|112500|112475|112516.6|112491.6|112519.9|112494.9|112499.9|112474.9|26
1738691400000|2025-02-04 17:50:00|112515.3|112490.3|112514.7|112489.7|112515.3|112490.3|112508.7|112483.7|22
1738691410000|2025-02-04 17:50:10|112513.8|112488.8|112506.4|112481.4|112514.7|112489.7|112506.4|112481.4|16
1738691420000|2025-02-04 17:50:20|112507.3|112482.3|112501|112476|112508.7|112483.7|112500.3|112475.3|21
1738691430000|2025-02-04 17:50:30|112501.1|112476.1|112499.5|112474.5|112503.1|112478.1|112498.9|112473.9|16
1738691440000|2025-02-04 17:50:40|112498.9|112473.9|112498.2|112473.2|112502.7|112477.7|112496.3|112471.3|26
1738691450000|2025-02-04 17:50:50|112497.5|112472.5|112497.5|112472.5|112499.5|112474.5|112494.2|112469.2|25
1738691460000|2025-02-04 17:51:00|112497.8|112472.8|112501.5|112476.5|112502.3|112477.3|112497.8|112472.8|17
1738691470000|2025-02-04 17:51:10|112501.7|112476.7|112506.9|112481.9|112507.3|112482.3|112501.1|112476.1|19
1738691480000|2025-02-04 17:51:20|112507.2|112482.2|112506.1|112481.1|112509.7|112484.7|112504.4|112479.4|31
1738691490000|2025-02-04 17:51:30|112507|112482|112506.6|112481.6|112509.1|112484.1|112506.6|112481.6|9
1738691500000|2025-02-04 17:51:40|112506.7|112481.7|112502.2|112477.2|112506.7|112481.7|112502.2|112477.2|12
1738691510000|2025-02-04 17:51:50|112502.1|112477.1|112503.9|112478.9|112507.1|112482.1|112501.1|112476.1|26
1738691520000|2025-02-04 17:52:00|112504.1|112479.1|112501.6|112476.6|112504.4|112479.4|112500.3|112475.3|24
1738691530000|2025-02-04 17:52:10|112501.7|112476.7|112504.6|112479.6|112507.5|112482.5|112501.7|112476.7|22
1738691540000|2025-02-04 17:52:20|112503.8|112478.8|112502.5|112477.5|112505|112480|112500.7|112475.7|21
1738691550000|2025-02-04 17:52:30|112502.6|112477.6|112503.8|112478.8|112506.1|112481.1|112497.2|112472.2|30
1738691560000|2025-02-04 17:52:40|112504.1|112479.1|112501.5|112476.5|112504.1|112479.1|112501.5|112476.5|13
1738691570000|2025-02-04 17:52:50|112501.2|112476.2|112498.2|112473.2|112501.2|112476.2|112495.2|112470.2|28
1738691580000|2025-02-04 17:53:00|112497.9|112472.9|112500.1|112475.1|112503.9|112478.9|112497.9|112472.9|17
1738691590000|2025-02-04 17:53:10|112501|112476|112499.3|112474.3|112505.7|112480.7|112499.3|112474.3|23
1738691600000|2025-02-04 17:53:20|112501|112476|112494.7|112469.7|112501.7|112476.7|112494.2|112469.2|21
1738691610000|2025-02-04 17:53:30|112494.6|112469.6|112500.9|112475.9|112504.4|112479.4|112494.3|112469.3|22
1738691620000|2025-02-04 17:53:40|112500.7|112475.7|112505.2|112480.2|112505.2|112480.2|112499.9|112474.9|11
1738691630000|2025-02-04 17:53:50|112504.1|112479.1|112504|112479|112509.9|112484.9|112502|112477|21
1738691640000|2025-02-04 17:54:00|112504.1|112479.1|112503.4|112478.4|112504.1|112479.1|112498.8|112473.8|20
1738691650000|2025-02-04 17:54:10|112503.7|112478.7|112502.9|112477.9|112506.5|112481.5|112501.4|112476.4|18
1738691660000|2025-02-04 17:54:20|112503.3|112478.3|112501.6|112476.6|112511.1|112486.1|112501.3|112476.3|25
1738691670000|2025-02-04 17:54:30|112500.9|112475.9|112496|112471|112500.9|112475.9|112495.8|112470.8|15
1738691680000|2025-02-04 17:54:40|112496.6|112471.6|112493.5|112468.5|112497.4|112472.4|112493.5|112468.5|21
1738691690000|2025-02-04 17:54:50|112493.7|112468.7|112495.2|112470.2|112495.2|112470.2|112489.9|112464.9|21
1738691700000|2025-02-04 17:55:00|112495.3|112470.3|112482.9|112457.9|112497.5|112472.5|112482.9|112457.9|25
1738691710000|2025-02-04 17:55:10|112483|112458|112475.9|112450.9|112483|112458|112475.8|112450.8|27
1738691720000|2025-02-04 17:55:20|112476.9|112451.9|112480.5|112455.5|112482.6|112457.6|112475.2|112450.2|25
1738691730000|2025-02-04 17:55:30|112480.7|112455.7|112480.6|112455.6|112483.2|112458.2|112479|112454|18
1738691740000|2025-02-04 17:55:40|112480.2|112455.2|112471.8|112446.8|112480.2|112455.2|112469.1|112444.1|26
1738691750000|2025-02-04 17:55:50|112469|112444|112471.1|112446.1|112471.1|112446.1|112468.5|112443.5|19
1738691760000|2025-02-04 17:56:00|112471.3|112446.3|112465.9|112440.9|112474.9|112449.9|112464.6|112439.6|29
1738691770000|2025-02-04 17:56:10|112465.1|112440.1|112472|112447|112472|112447|112465.1|112440.1|32
1738691780000|2025-02-04 17:56:20|112471.8|112446.8|112471.8|112446.8|112474.8|112449.8|112471|112446|18
1738691790000|2025-02-04 17:56:30|112471.7|112446.7|112472.1|112447.1|112472.2|112447.2|112471|112446|16
1738691800000|2025-02-04 17:56:40|112472.2|112447.2|112467.1|112442.1|112472.5|112447.5|112466.6|112441.6|22
1738691810000|2025-02-04 17:56:50|112466.9|112441.9|112469.3|112444.3|112469.3|112444.3|112466.8|112441.8|11
1738691820000|2025-02-04 17:57:00|112469.4|112444.4|112467.9|112442.9|112469.4|112444.4|112465.8|112440.8|11
1738691830000|2025-02-04 17:57:10|112467.1|112442.1|112471|112446|112477.1|112452.1|112466.9|112441.9|22
1738691840000|2025-02-04 17:57:20|112470.3|112445.3|112480.3|112455.3|112480.7|112455.7|112470.2|112445.2|23
1738691850000|2025-02-04 17:57:30|112481.6|112456.6|112480.3|112455.3|112485.5|112460.5|112479.4|112454.4|13
1738691860000|2025-02-04 17:57:40|112480.6|112455.6|112474.8|112449.8|112480.6|112455.6|112474|112449|22
1738691870000|2025-02-04 17:57:50|112474.5|112449.5|112476.1|112451.1|112476.1|112451.1|112473.2|112448.2|16
1738691880000|2025-02-04 17:58:00|112475.3|112450.3|112470.2|112445.2|112478.8|112453.8|112469|112444|23
1738691890000|2025-02-04 17:58:10|112471.3|112446.3|112469.1|112444.1|112471.3|112446.3|112468.2|112443.2|18
1738691900000|2025-02-04 17:58:20|112470.5|112445.5|112472.4|112447.4|112477.2|112452.2|112470.3|112445.3|23
1738691910000|2025-02-04 17:58:30|112471.6|112446.6|112469|112444|112472.3|112447.3|112468.9|112443.9|17
1738691920000|2025-02-04 17:58:40|112469.2|112444.2|112471.7|112446.7|112471.7|112446.7|112468.4|112443.4|18
1738691930000|2025-02-04 17:58:50|112471.5|112446.5|112470.7|112445.7|112473|112448|112468.8|112443.8|19
1738691940000|2025-02-04 17:59:00|112471.4|112446.4|112469.7|112444.7|112477|112452|112467|112442|30
1738691950000|2025-02-04 17:59:10|112468.9|112443.9|112471.6|112446.6|112474.7|112449.7|112468.9|112443.9|19
1738691960000|2025-02-04 17:59:20|112471.3|112446.3|112472|112447|112472.2|112447.2|112469.6|112444.6|14
1738691970000|2025-02-04 17:59:30|112471.7|112446.7|112468.5|112443.5|112471.7|112446.7|112465.5|112440.5|19
1738691980000|2025-02-04 17:59:40|112469.3|112444.3|112468.9|112443.9|112471.8|112446.8|112467.5|112442.5|20
1738691990000|2025-02-04 17:59:50|112468.1|112443.1|112469.8|112444.8|112478|112453|112464.7|112439.7|27
1738692000000|2025-02-04 18:00:00|112470.6|112445.6|112473|112448|112493.5|112450.9|112469.7|112436.5|31
1738692010000|2025-02-04 18:00:10|112472|112447|112472|112447|112473|112448|112470|112445|24
1738692020000|2025-02-04 18:00:20|112472.9|112447.9|112474|112449|112474.5|112449.5|112472.1|112447.1|20
1738692030000|2025-02-04 18:00:30|112474.1|112449.1|112470.3|112445.3|112474.1|112449.1|112465.1|112440.1|36
1738692040000|2025-02-04 18:00:40|112470.7|112445.7|112470.7|112445.7|112473.6|112448.6|112466.1|112441.1|26
1738692050000|2025-02-04 18:00:50|112470.8|112445.8|112485.3|112460.3|112485.3|112460.3|112469.1|112444.1|27
1738692060000|2025-02-04 18:01:00|112485.5|112460.5|112488.4|112463.4|112493.6|112468.6|112485.5|112460.5|37
1738692070000|2025-02-04 18:01:10|112490.2|112465.2|112464.5|112439.5|112498.7|112473.7|112464.2|112439.2|49
1738692080000|2025-02-04 18:01:20|112465.2|112440.2|112476.7|112451.7|112476.8|112451.8|112463.6|112438.6|44
1738692090000|2025-02-04 18:01:30|112477.4|112452.4|112472.9|112447.9|112478.1|112453.1|112472.7|112447.7|17
1738692100000|2025-02-04 18:01:40|112473.4|112448.4|112471.8|112446.8|112473.9|112448.9|112470|112445|24
1738692110000|2025-02-04 18:01:50|112471.3|112446.3|112474.5|112449.5|112474.8|112449.8|112471.2|112446.2|13
1738692120000|2025-02-04 18:02:00|112475.6|112450.6|112484.8|112459.8|112491.5|112466.5|112473.2|112448.2|43
1738692130000|2025-02-04 18:02:10|112484|112459|112483.5|112458.5|112484|112459|112478.3|112453.3|20
1738692140000|2025-02-04 18:02:20|112485.4|112460.4|112478|112453|112485.4|112460.4|112477|112452|22
1738692150000|2025-02-04 18:02:30|112478.9|112453.9|112476.4|112451.4|112479.7|112454.7|112471.7|112446.7|41
1738692160000|2025-02-04 18:02:40|112475.8|112450.8|112474.2|112449.2|112476.9|112451.9|112471.2|112446.2|24
1738692170000|2025-02-04 18:02:50|112475|112450|112474.4|112449.4|112476.7|112451.7|112471.6|112446.6|33
1738692180000|2025-02-04 18:03:00|112473.3|112448.3|112476.5|112451.5|112478|112453|112472.7|112447.7|37
1738692190000|2025-02-04 18:03:10|112475.2|112450.2|112475.8|112450.8|112476.6|112451.6|112471.9|112446.9|25
1738692200000|2025-02-04 18:03:20|112476.2|112451.2|112473.7|112448.7|112476.5|112451.5|112473.7|112448.7|17
1738692210000|2025-02-04 18:03:30|112472.9|112447.9|112476.1|112451.1|112479|112454|112469.8|112444.8|42
1738692220000|2025-02-04 18:03:40|112476|112451|112473.2|112448.2|112476.6|112451.6|112468.5|112443.5|20
1738692230000|2025-02-04 18:03:50|112473.9|112448.9|112468.3|112443.3|112473.9|112448.9|112468.3|112443.3|36
1738692240000|2025-02-04 18:04:00|112470.4|112445.4|112467.6|112442.6|112474.3|112449.3|112467.6|112442.6|27
1738692250000|2025-02-04 18:04:10|112468|112443|112468.9|112443.9|112471.9|112446.9|112467.6|112442.6|30
1738692260000|2025-02-04 18:04:20|112470.7|112445.7|112470.2|112445.2|112476.4|112451.4|112467.8|112442.8|44
1738692270000|2025-02-04 18:04:30|112471.6|112446.6|112472.8|112447.8|112475.2|112450.2|112469.7|112444.7|40
1738692280000|2025-02-04 18:04:40|112474.9|112449.9|112465.1|112440.1|112477.8|112452.6|112462.4|112427.6|39
1738692290000|2025-02-04 18:04:50|112465.2|112440.2|112454.3|112429.3|112465.5|112440.5|112453.3|112428.3|33
1738692300000|2025-02-04 18:05:00|112455.4|112430.4|112461.8|112436.8|112461.8|112436.8|112453.9|112428.9|18
1738692310000|2025-02-04 18:05:10|112462|112437|112467.8|112442.8|112467.8|112442.8|112457|112432|28
1738692320000|2025-02-04 18:05:20|112466.6|112441.6|112457.3|112432.3|112466.6|112441.6|112453.8|112428.8|35
1738692330000|2025-02-04 18:05:30|112458|112433|112463.6|112438.6|112464.2|112439.2|112456.5|112431.5|27
1738692340000|2025-02-04 18:05:40|112460.9|112435.9|112467.1|112417.1|112469.8|112441.1|112452.1|112414.5|44
1738692350000|2025-02-04 18:05:50|112467.7|112417.7|112464.4|112414.4|112467.8|112417.8|112463.1|112413.1|31
1738692360000|2025-02-04 18:06:00|112464.6|112414.6|112463.8|112413.8|112468|112418|112460.1|112410.1|38
1738692370000|2025-02-04 18:06:10|112464.1|112414.1|112462.3|112412.3|112464.1|112414.1|112459.9|112409.9|23
1738692380000|2025-02-04 18:06:20|112460.8|112410.8|112462.5|112412.5|112463.7|112413.7|112460.1|112410.1|16
1738692390000|2025-02-04 18:06:30|112462.3|112412.3|112464.8|112414.8|112467.7|112417.7|112460.1|112410.1|26
1738692400000|2025-02-04 18:06:40|112465.3|112415.3|112454.8|112404.8|112468|112418|112453.1|112403.1|27
1738692410000|2025-02-04 18:06:50|112454.5|112404.5|112446.2|112421.2|112459.4|112421.2|112442.4|112401.2|38
1738692420000|2025-02-04 18:07:00|112442.5|112417.5|112438.6|112413.6|112445.9|112420.9|112438.6|112413.6|21
1738692430000|2025-02-04 18:07:10|112439.7|112414.7|112442.3|112417.3|112444.1|112419.1|112436.5|112411.5|37
1738692440000|2025-02-04 18:07:20|112442.4|112417.4|112445.7|112420.7|112448.5|112423.5|112437.1|112412.1|37
1738692450000|2025-02-04 18:07:30|112445.1|112420.1|112438|112413|112445.7|112420.7|112437.8|112412.8|31
1738692460000|2025-02-04 18:07:40|112437.2|112412.2|112442.4|112417.4|112443.6|112418.6|112436.4|112411.4|33
1738692470000|2025-02-04 18:07:50|112441.3|112416.3|112429.2|112404.2|112442.4|112417.4|112428.2|112403.2|32
1738692480000|2025-02-04 18:08:00|112428.5|112403.5|112429.3|112404.3|112429.3|112404.3|112425.6|112400.6|39
1738692490000|2025-02-04 18:08:10|112429.4|112404.4|112436.7|112411.7|112439.6|112414.6|112429.4|112404.4|33
1738692500000|2025-02-04 18:08:20|112437.6|112412.6|112430.4|112405.4|112437.6|112412.6|112430.4|112405.4|31
1738692510000|2025-02-04 18:08:30|112431.2|112406.2|112435.3|112410.3|112435.4|112410.4|112431.1|112406.1|28
1738692520000|2025-02-04 18:08:40|112434.3|112409.3|112422.2|112397.2|112435.2|112410.2|112420.3|112395.3|41
1738692530000|2025-02-04 18:08:50|112422.6|112397.6|112415.9|112390.9|112423.1|112398.1|112415.4|112390.4|24
1738692540000|2025-02-04 18:09:00|112415.4|112390.4|112414|112389|112420|112395|112414|112389|26
1738692550000|2025-02-04 18:09:10|112414.1|112389.1|112416.7|112391.7|112417.9|112392.9|112413|112388|20
1738692560000|2025-02-04 18:09:20|112416.8|112391.8|112417.2|112392.2|112421.8|112396.8|112415.4|112390.4|33
1738692570000|2025-02-04 18:09:30|112415.1|112390.1|112414.7|112389.7|112417.4|112392.4|112414.5|112389.5|19
1738692580000|2025-02-04 18:09:40|112414.1|112389.1|112412.8|112387.8|112415.3|112390.3|112412.5|112387.5|24
1738692590000|2025-02-04 18:09:50|112413.3|112388.3|112415.1|112390.1|112415.1|112390.1|112411.9|112386.9|12
1738692600000|2025-02-04 18:10:00|112415.3|112390.3|112410.5|112385.5|112415.6|112390.6|112407.3|112382.3|33
1738692610000|2025-02-04 18:10:10|112409.3|112384.3|112423.5|112398.5|112426.3|112401.3|112408.8|112383.8|41
1738692620000|2025-02-04 18:10:20|112422.7|112397.7|112423.1|112398.1|112426.5|112401.5|112419.6|112394.6|38
1738692630000|2025-02-04 18:10:30|112420.6|112395.6|112415.9|112390.9|112421.8|112396.8|112414.7|112389.7|23
1738692640000|2025-02-04 18:10:40|112416.5|112391.5|112410.6|112385.6|112419.1|112394.1|112409.1|112384.1|47
1738692650000|2025-02-04 18:10:50|112409.7|112384.7|112412.3|112387.3|112415.5|112390.5|112408.1|112383.1|50
1738692660000|2025-02-04 18:11:00|112412.8|112387.8|112408.2|112383.2|112414.7|112389.7|112407.1|112382.1|38
1738692670000|2025-02-04 18:11:10|112409.2|112384.2|112406.8|112381.8|112412|112387|112406|112381|53
1738692680000|2025-02-04 18:11:20|112408.5|112383.5|112415.6|112390.6|112416.7|112391.7|112408.5|112383.5|49
1738692690000|2025-02-04 18:11:30|112415.9|112390.9|112420.1|112395.1|112420.1|112395.1|112413.6|112388.6|29
1738692700000|2025-02-04 18:11:40|112419.7|112394.7|112419.2|112394.2|112423.2|112398.2|112416.6|112391.6|34
1738692710000|2025-02-04 18:11:50|112420.1|112395.1|112413.8|112388.8|112420.2|112395.2|112412.5|112387.5|25
1738692720000|2025-02-04 18:12:00|112412.4|112387.4|112407.5|112382.5|112416.4|112391.4|112407.5|112382.5|44
1738692730000|2025-02-04 18:12:10|112408.9|112383.9|112405.3|112380.3|112412.8|112387.8|112405.3|112380.3|30
1738692740000|2025-02-04 18:12:20|112407|112382|112406.5|112381.5|112411.4|112386.4|112405.4|112380.4|44
1738692750000|2025-02-04 18:12:30|112407.3|112382.3|112408.5|112383.5|112411.9|112386.9|112405.2|112380.2|37
1738692760000|2025-02-04 18:12:40|112409.9|112384.9|112408.7|112383.7|112411.1|112386.1|112403.2|112378.2|38
1738692770000|2025-02-04 18:12:50|112408.6|112383.6|112406.9|112381.9|112411.3|112386.3|112404.5|112379.5|37
1738692780000|2025-02-04 18:13:00|112407.9|112382.9|112401.8|112376.8|112408.2|112383.2|112401.3|112376.3|38
1738692790000|2025-02-04 18:13:10|112400.7|112375.7|112393.7|112368.7|112402.4|112377.4|112392.9|112367.9|42
1738692800000|2025-02-04 18:13:20|112393.9|112368.9|112391.5|112366.5|112394.7|112369.7|112389.7|112364.7|41
1738692810000|2025-02-04 18:13:30|112390.5|112365.5|112391.3|112366.3|112392.1|112367.1|112389|112364|32
1738692820000|2025-02-04 18:13:40|112390.8|112365.8|112392.6|112367.6|112393.2|112368.2|112390.4|112365.4|33
1738692830000|2025-02-04 18:13:50|112392|112367|112396|112371|112401|112376|112391.1|112366.1|48
1738692840000|2025-02-04 18:14:00|112397.9|112372.9|112392.5|112367.5|112398.5|112373.5|112392.4|112367.4|32
1738692850000|2025-02-04 18:14:10|112394|112369|112395.9|112370.9|112397.3|112372.3|112391.6|112366.6|32
1738692860000|2025-02-04 18:14:20|112396|112371|112409.8|112359.8|112411.6|112375.3|112394.3|112359.3|26
1738692870000|2025-02-04 18:14:30|112408.6|112358.6|112409.7|112359.7|112410.5|112360.5|112408.6|112358.6|17
1738692880000|2025-02-04 18:14:40|112411.3|112361.3|112413.7|112363.7|112413.7|112363.7|112409.4|112359.4|21
1738692890000|2025-02-04 18:14:50|112414.1|112364.1|112406.8|112356.8|112415.8|112365.8|112404.4|112354.4|39
1738692900000|2025-02-04 18:15:00|112406.5|112356.5|112388.6|112363.6|112406.5|112367.5|112388.6|112352.5|51
1738692910000|2025-02-04 18:15:10|112389.1|112364.1|112387.9|112362.9|112391|112366|112386.3|112361.3|33
1738692920000|2025-02-04 18:15:20|112387.8|112362.8|112389.1|112364.1|112389.4|112364.4|112386.6|112361.6|29
1738692930000|2025-02-04 18:15:30|112388.5|112363.5|112402.6|112352.6|112404|112363.5|112383.8|112345.6|57
1738692940000|2025-02-04 18:15:40|112400.7|112350.7|112397.6|112347.6|112402.5|112352.5|112395|112345|47
1738692950000|2025-02-04 18:15:50|112397.4|112347.4|112400.8|112350.8|112403.7|112353.7|112395.5|112345.5|41
1738692960000|2025-02-04 18:16:00|112401.2|112351.2|112398.2|112348.2|112402.1|112352.1|112394.8|112344.8|50
1738692970000|2025-02-04 18:16:10|112395.6|112345.6|112397.3|112347.3|112399.4|112349.4|112394.7|112344.7|47
1738692980000|2025-02-04 18:16:20|112398.4|112348.4|112395.8|112345.8|112401.7|112351.7|112393.4|112343.4|46
1738692990000|2025-02-04 18:16:30|112397.1|112347.1|112394.4|112344.4|112397.1|112347.1|112392.7|112342.7|47
1738693000000|2025-02-04 18:16:40|112393.9|112343.9|112375.6|112350.6|112394.9|112358.3|112375.6|112343.9|20
1738693010000|2025-02-04 18:16:50|112375.8|112350.8|112376.6|112351.6|112377.4|112352.4|112375.7|112350.7|16
1738693020000|2025-02-04 18:17:00|112376.7|112351.7|112381|112356|112384.2|112359.2|112376.7|112351.7|52
1738693030000|2025-02-04 18:17:10|112381.4|112356.4|112378|112353|112382.2|112357.2|112375.9|112350.9|49
1738693040000|2025-02-04 18:17:20|112377.2|112352.2|112378|112353|112380.1|112355.1|112375.6|112350.6|50
1738693050000|2025-02-04 18:17:30|112378.4|112353.4|112378|112353|112382.8|112357.8|112376.7|112351.7|59
1738693060000|2025-02-04 18:17:40|112377.6|112352.6|112377.1|112352.1|112379.4|112354.4|112374.5|112349.5|22
1738693070000|2025-02-04 18:17:50|112376.6|112351.6|112391.9|112366.9|112391.9|112366.9|112375.1|112350.1|44
1738693080000|2025-02-04 18:18:00|112392.4|112367.4|112392.7|112367.7|112393.1|112368.1|112392|112367|8
1738693090000|2025-02-04 18:18:10|112392.6|112367.6|112390.3|112365.3|112392.6|112367.6|112390.3|112365.3|16
1738693100000|2025-02-04 18:18:20|112390.2|112365.2|112390.4|112365.4|112392.4|112367.4|112389.3|112364.3|18
1738693110000|2025-02-04 18:18:30|112391|112366|112389.6|112364.6|112391.5|112366.5|112389.2|112364.2|20
1738693120000|2025-02-04 18:18:40|112389.8|112364.8|112395.1|112370.1|112396.1|112371.1|112389.8|112364.8|22
1738693130000|2025-02-04 18:18:50|112395|112370|112395.9|112370.9|112398.3|112373.3|112393.6|112368.6|30
1738693140000|2025-02-04 18:19:00|112395.8|112370.8|112399.9|112374.9|112399.9|112374.9|112395.6|112370.6|21
1738693150000|2025-02-04 18:19:10|112399.8|112374.8|112400.3|112375.3|112403.3|112378.3|112398|112373|17
1738693160000|2025-02-04 18:19:20|112400.9|112375.9|112397.1|112372.1|112400.9|112375.9|112397.1|112372.1|14
1738693170000|2025-02-04 18:19:30|112398|112373|112396.8|112371.8|112398.9|112373.9|112395.7|112370.7|22
1738693180000|2025-02-04 18:19:40|112395.7|112370.7|112397.1|112372.1|112397.1|112372.1|112395.2|112370.2|16
1738693190000|2025-02-04 18:19:50|112396.6|112371.6|112395.9|112370.9|112397.7|112372.7|112394.8|112369.8|15
1738693200000|2025-02-04 18:20:00|112395.3|112370.3|112395.1|112370.1|112396.1|112371.1|112391.5|112366.5|29
1738693210000|2025-02-04 18:20:10|112393.3|112368.3|112390.6|112365.6|112395|112370|112390.6|112365.6|43
1738693220000|2025-02-04 18:20:20|112390.2|112365.2|112384.3|112359.3|112390.2|112365.2|112382.4|112357.4|41
1738693230000|2025-02-04 18:20:30|112383.7|112358.7|112376.6|112351.6|112384.3|112359.3|112375|112350|39
1738693240000|2025-02-04 18:20:40|112376.7|112351.7|112380.6|112355.6|112380.8|112355.8|112376.3|112351.3|25
1738693250000|2025-02-04 18:20:50|112380.9|112355.9|112373.1|112348.1|112381.9|112356.9|112372.4|112347.4|36
1738693260000|2025-02-04 18:21:00|112374.4|112349.4|112365.4|112340.4|112378.8|112353.8|112365.4|112340.4|42
1738693270000|2025-02-04 18:21:10|112365|112340|112361.7|112336.7|112365.8|112340.8|112356.4|112331.4|40
1738693280000|2025-02-04 18:21:20|112360.2|112335.2|112361.4|112336.4|112362.5|112337.5|112360.1|112335.1|22
1738693290000|2025-02-04 18:21:30|112360.9|112335.9|112352.8|112327.8|112361.4|112336.4|112352.8|112327.8|26
1738693300000|2025-02-04 18:21:40|112352.9|112327.9|112353.1|112328.1|112354|112329|112350.7|112325.7|33
1738693310000|2025-02-04 18:21:50|112353.6|112328.6|112353.8|112328.8|112355|112330|112352.7|112327.7|19
1738693320000|2025-02-04 18:22:00|112353.3|112328.3|112348.6|112323.6|112354.5|112329.5|112348.4|112323.4|35
1738693330000|2025-02-04 18:22:10|112348.1|112323.1|112346|112321|112349.5|112324.5|112342.6|112317.6|33
1738693340000|2025-02-04 18:22:20|112346.1|112321.1|112352.2|112327.2|112354.2|112329.2|112346.1|112321.1|47
1738693350000|2025-02-04 18:22:30|112352.1|112327.1|112361.5|112336.5|112363.3|112338.3|112351.8|112326.8|30
1738693360000|2025-02-04 18:22:40|112361.2|112336.2|112355.8|112330.8|112361.2|112336.2|112354.9|112329.9|28
1738693370000|2025-02-04 18:22:50|112356.2|112331.2|112357.2|112332.2|112357.2|112332.2|112354.4|112329.4|23
1738693380000|2025-02-04 18:23:00|112357.1|112332.1|112356|112331|112357.1|112332.1|112355.6|112330.6|13
1738693390000|2025-02-04 18:23:10|112355.9|112330.9|112364.3|112339.3|112364.3|112339.3|112355.8|112330.8|19
1738693400000|2025-02-04 18:23:20|112363|112338|112363.2|112338.2|112366.3|112341.3|112360.4|112335.4|32
1738693410000|2025-02-04 18:23:30|112360.8|112335.8|112363.4|112338.4|112364.1|112339.1|112360.8|112335.8|25
1738693420000|2025-02-04 18:23:40|112362|112337|112361.3|112336.3|112365.4|112340.4|112360.8|112335.8|27
1738693430000|2025-02-04 18:23:50|112361|112336|112362.4|112337.4|112362.6|112337.6|112360.3|112335.3|18
1738693440000|2025-02-04 18:24:00|112361.1|112336.1|112361.2|112336.2|112361.3|112336.3|112358.4|112333.4|29
1738693450000|2025-02-04 18:24:10|112361.3|112336.3|112364.8|112339.8|112365|112340|112361.2|112336.2|18
1738693460000|2025-02-04 18:24:20|112363.8|112338.8|112357.6|112332.6|112364.8|112339.8|112357.2|112332.2|28
1738693470000|2025-02-04 18:24:30|112358.6|112333.6|112360|112335|112366.3|112341.3|112358.6|112333.6|15
1738693480000|2025-02-04 18:24:40|112361|112336|112359.6|112334.6|112361.7|112336.7|112358.3|112333.3|16
1738693490000|2025-02-04 18:24:50|112360.5|112335.5|112360|112335|112361|112336|112359.1|112334.1|16
1738693500000|2025-02-04 18:25:00|112360.8|112335.8|112360.5|112335.5|112360.9|112335.9|112358|112333|15
1738693510000|2025-02-04 18:25:10|112361.5|112336.5|112365.6|112340.6|112365.9|112340.9|112361.5|112336.5|15
1738693520000|2025-02-04 18:25:20|112365.1|112340.1|112364.3|112339.3|112365.6|112340.6|112364.1|112339.1|11
1738693530000|2025-02-04 18:25:30|112363.9|112338.9|112363|112338|112364.1|112339.1|112360.8|112335.8|13
1738693540000|2025-02-04 18:25:40|112363.1|112338.1|112361.9|112336.9|112363.8|112338.8|112361.9|112336.9|12
1738693550000|2025-02-04 18:25:50|112361.8|112336.8|112361.9|112336.9|112361.9|112336.9|112361.8|112336.8|2
1738693560000|2025-02-04 18:26:00|112362.3|112337.3|112361.9|112336.9|112362.7|112337.7|112360.2|112335.2|14
1738693570000|2025-02-04 18:26:10|112362.6|112337.6|112364.6|112339.6|112364.8|112339.8|112362.6|112337.6|12
1738693580000|2025-02-04 18:26:20|112363.7|112338.7|112362.8|112337.8|112363.7|112338.7|112362.8|112337.8|10
1738693590000|2025-02-04 18:26:30|112363|112338|112362.8|112337.8|112363|112338|112362.8|112337.8|2
1738693600000|2025-02-04 18:26:40|112363.2|112338.2|112363.2|112338.2|112363.3|112338.3|112363.2|112338.2|5
1738693610000|2025-02-04 18:26:50|112363.1|112338.1|112378.9|112328.9|112379.8|112338.1|112363.1|112328.5|6
1738693620000|2025-02-04 18:27:00|112379.1|112329.1|112361.3|112336.3|112379.1|112340.8|112361.3|112321.8|22
1738693630000|2025-02-04 18:27:10|112361|112336|112372.5|112322.5|112376.7|112336.5|112359.5|112322.5|21
1738693640000|2025-02-04 18:27:20|112372.6|112322.6|112370.1|112320.1|112372.6|112322.6|112369.3|112319.3|25
1738693650000|2025-02-04 18:27:30|112369.8|112319.8|112370.7|112320.7|112370.7|112320.7|112367.3|112317.3|16
1738693660000|2025-02-04 18:27:40|112370.6|112320.6|112371.2|112321.2|112371.2|112321.2|112369.2|112319.2|11
1738693670000|2025-02-04 18:27:50|112372.8|112322.8|112379.5|112329.5|112379.5|112329.5|112372.8|112322.8|14
1738693680000|2025-02-04 18:28:00|112379.1|112329.1|112372.1|112322.1|112379.4|112329.4|112372.1|112322.1|16
1738693690000|2025-02-04 18:28:10|112372.3|112322.3|112375.7|112325.7|112375.7|112325.7|112372.2|112322.2|11
1738693700000|2025-02-04 18:28:20|112376.1|112326.1|112378.1|112328.1|112378.7|112328.7|112376.1|112326.1|13
1738693710000|2025-02-04 18:28:30|112378.2|112328.2|112377.9|112327.9|112378.5|112328.5|112376.6|112326.6|13
1738693720000|2025-02-04 18:28:40|112378|112328|112377.1|112327.1|112378.6|112328.6|112377.1|112327.1|10
1738693730000|2025-02-04 18:28:50|112376.9|112326.9|112376.6|112326.6|112376.9|112326.9|112376.5|112326.5|5
1738693740000|2025-02-04 18:29:00|112377.6|112327.6|112375.3|112325.3|112378.4|112328.4|112375.3|112325.3|12
1738693750000|2025-02-04 18:29:10|112377|112327|112377.9|112327.9|112377.9|112327.9|112375.9|112325.9|7
1738693760000|2025-02-04 18:29:20|112377.4|112327.4|112380.5|112330.5|112380.6|112330.6|112377.4|112327.4|16
1738693770000|2025-02-04 18:29:30|112380.4|112330.4|112378.8|112328.8|112380.7|112330.7|112378.8|112328.8|7
1738693780000|2025-02-04 18:29:40|112379.3|112329.3|112379.2|112329.2|112379.5|112329.5|112378.7|112328.7|7
1738693790000|2025-02-04 18:29:50|112380.2|112330.2|112380|112330|112380.4|112330.4|112380|112330|5
1738693800000|2025-02-04 18:30:00|112380.1|112330.1|112374.6|112324.6|112380.1|112330.1|112374.5|112324.5|16
1738693810000|2025-02-04 18:30:10|112374.5|112324.5|112373.6|112323.6|112375.7|112325.7|112373.5|112323.5|15
1738693820000|2025-02-04 18:30:20|112373.5|112323.5|112372.8|112322.8|112373.9|112323.9|112371.3|112321.3|14
1738693830000|2025-02-04 18:30:30|112373.2|112323.2|112370.9|112320.9|112373.8|112323.8|112370.4|112320.4|17
1738693840000|2025-02-04 18:30:40|112370.6|112320.6|112371.4|112321.4|112371.4|112321.4|112369.9|112319.9|7
1738693850000|2025-02-04 18:30:50|112371.5|112321.5|112370.4|112320.4|112371.5|112321.5|112370.4|112320.4|4
1738693860000|2025-02-04 18:31:00|112370.5|112320.5|112366.6|112316.6|112370.5|112320.5|112366.6|112316.6|6
1738693870000|2025-02-04 18:31:10|112365.6|112315.6|112367.8|112317.8|112367.8|112317.8|112364.6|112314.6|12
1738693880000|2025-02-04 18:31:20|112367.5|112317.5|112354.1|112329.1|112367.6|112334.3|112353.9|112316.6|23
1738693890000|2025-02-04 18:31:30|112353.8|112328.8|112353.2|112328.2|112357.6|112332.6|112353.2|112328.2|15
1738693900000|2025-02-04 18:31:40|112353.1|112328.1|112347|112322|112353.1|112328.1|112347|112322|24
1738693910000|2025-02-04 18:31:50|112348.8|112323.8|112342.4|112317.4|112364|112323.8|112340.9|112308.7|41
1738693920000|2025-02-04 18:32:00|112342.8|112317.8|112339.5|112314.5|112342.8|112317.8|112338.6|112313.6|26
1738693930000|2025-02-04 18:32:10|112338.5|112313.5|112334.7|112309.7|112339.5|112314.5|112333.5|112308.5|22
1738693940000|2025-02-04 18:32:20|112334.8|112309.8|112341.8|112316.8|112341.8|112316.8|112334.8|112309.8|25
1738693950000|2025-02-04 18:32:30|112341.9|112316.9|112339.5|112314.5|112341.9|112316.9|112338.9|112313.9|13
1738693960000|2025-02-04 18:32:40|112337.9|112312.9|112338.7|112313.7|112338.8|112313.8|112336.8|112311.8|16
1738693970000|2025-02-04 18:32:50|112338.8|112313.8|112337.5|112312.5|112339|112314|112337.5|112312.5|10
1738693980000|2025-02-04 18:33:00|112337.7|112312.7|112341.9|112316.9|112342.3|112317.3|112337.7|112312.7|17
1738693990000|2025-02-04 18:33:10|112341.6|112316.6|112341.1|112316.1|112342|112317|112340|112315|20
1738694000000|2025-02-04 18:33:20|112341.3|112316.3|112347.2|112322.2|112349.4|112324.4|112341.3|112316.3|24
1738694010000|2025-02-04 18:33:30|112347.9|112322.9|112347.6|112322.6|112348.3|112323.3|112347.4|112322.4|5
1738694020000|2025-02-04 18:33:40|112347.9|112322.9|112347.8|112322.8|112347.9|112322.9|112347.6|112322.6|4
1738694030000|2025-02-04 18:33:50|112347.6|112322.6|112344.1|112319.1|112347.8|112322.8|112344.1|112319.1|11
1738694040000|2025-02-04 18:34:00|112343.9|112318.9|112348.8|112323.8|112353.4|112328.4|112342.2|112317.2|19
1738694050000|2025-02-04 18:34:10|112347.8|112322.8|112348.3|112323.3|112348.8|112323.8|112347.8|112322.8|5
1738694060000|2025-02-04 18:34:20|112348.7|112323.7|112352.2|112327.2|112356.2|112331.2|112347.3|112322.3|16
1738694070000|2025-02-04 18:34:30|112352.4|112327.4|112353.4|112328.4|112354.8|112329.8|112351.6|112326.6|12
1738694080000|2025-02-04 18:34:40|112353.9|112328.9|112353.5|112328.5|112354.7|112329.7|112351.5|112326.5|29
1738694090000|2025-02-04 18:34:50|112353|112328|112355.2|112330.2|112355.2|112330.2|112353|112328|6
1738694100000|2025-02-04 18:35:00|112354.8|112329.8|112353.8|112328.8|112355.4|112330.4|112352.3|112327.3|20
1738694110000|2025-02-04 18:35:10|112353.9|112328.9|112354.4|112329.4|112363.1|112338.1|112353.9|112328.9|27
1738694120000|2025-02-04 18:35:20|112354.7|112329.7|112355.1|112330.1|112356.1|112331.1|112354.1|112329.1|11
1738694130000|2025-02-04 18:35:30|112354.4|112329.4|112358.2|112333.2|112360|112335|112354.4|112329.4|17
1738694140000|2025-02-04 18:35:40|112358|112333|112357.1|112332.1|112358.3|112333.3|112355.1|112330.1|33
1738694150000|2025-02-04 18:35:50|112357.5|112332.5|112356.7|112331.7|112359.2|112334.2|112355.1|112330.1|53
1738694160000|2025-02-04 18:36:00|112357.5|112332.5|112355.3|112330.3|112360.1|112335.1|112355.3|112330.3|43
1738694170000|2025-02-04 18:36:10|112355.2|112330.2|112355.9|112330.9|112356.8|112331.8|112354.6|112329.6|9
1738694180000|2025-02-04 18:36:20|112356.3|112331.3|112350.9|112325.9|112358.9|112333.9|112345.2|112320.2|23
1738694190000|2025-02-04 18:36:30|112350.6|112325.6|112351.1|112326.1|112351.1|112326.1|112347.8|112322.8|30
1738694200000|2025-02-04 18:36:40|112351.2|112326.2|112355.7|112330.7|112356.3|112331.3|112351.2|112326.2|11
1738694210000|2025-02-04 18:36:50|112355.6|112330.6|112356.7|112331.7|112356.7|112331.7|112355.4|112330.4|9
1738694220000|2025-02-04 18:37:00|112356.6|112331.6|112356.8|112331.8|112356.8|112331.8|112355.8|112330.8|7
1738694230000|2025-02-04 18:37:10|112357.1|112332.1|112360.7|112335.7|112362.2|112337.2|112356.8|112331.8|7
1738694240000|2025-02-04 18:37:20|112359.7|112334.7|112361.2|112336.2|112363.7|112338.7|112357.9|112332.9|17
1738694250000|2025-02-04 18:37:30|112361.3|112336.3|112360.6|112335.6|112361.8|112336.8|112360.6|112335.6|10
1738694260000|2025-02-04 18:37:40|112359.9|112334.9|112360.1|112335.1|112360.8|112335.8|112359.9|112334.9|8
1738694270000|2025-02-04 18:37:50|112359.5|112334.5|112363.4|112338.4|112365.5|112340.5|112359.5|112334.5|28
1738694280000|2025-02-04 18:38:00|112363|112338|112363.3|112338.3|112365.1|112340.1|112363|112338|24
1738694290000|2025-02-04 18:38:10|112365.2|112340.2|112361.2|112336.2|112365.2|112340.2|112360.5|112335.5|20
1738694300000|2025-02-04 18:38:20|112361.3|112336.3|112364.4|112339.4|112364.8|112339.8|112360.6|112335.6|17
1738694310000|2025-02-04 18:38:30|112364.3|112339.3|112361|112336|112364.3|112339.3|112361|112336|9
1738694320000|2025-02-04 18:38:40|112362.8|112337.8|112371|112346|112371.2|112346.2|112361.9|112336.9|20
1738694330000|2025-02-04 18:38:50|112370.2|112345.2|112368.7|112343.7|112370.2|112345.2|112368.7|112343.7|7
1738694340000|2025-02-04 18:39:00|112369.6|112344.6|112375.8|112350.8|112379.4|112354.4|112369|112344|20
1738694350000|2025-02-04 18:39:10|112374.4|112349.4|112367.7|112342.7|112374.4|112349.4|112367.7|112342.7|41
1738694360000|2025-02-04 18:39:20|112366.6|112341.6|112367.4|112342.4|112368.6|112343.6|112366.6|112341.6|21
1738694370000|2025-02-04 18:39:30|112367.6|112342.6|112371.1|112346.1|112371.2|112346.2|112364.4|112339.4|24
1738694380000|2025-02-04 18:39:40|112371.2|112346.2|112370.5|112345.5|112372.1|112347.1|112369.5|112344.5|11
1738694390000|2025-02-04 18:39:50|112369.8|112344.8|112369.5|112344.5|112371|112346|112368.4|112343.4|14
1738694400000|2025-02-04 18:40:00|112369.4|112344.4|112369.4|112344.4|112370.5|112345.5|112368.1|112343.1|12
1738694410000|2025-02-04 18:40:10|112369.2|112344.2|112370.7|112345.7|112374.4|112349.4|112368.4|112343.4|12
1738694420000|2025-02-04 18:40:20|112370.1|112345.1|112362.1|112337.1|112370.8|112345.8|112358.1|112333.1|23
1738694430000|2025-02-04 18:40:30|112361.3|112336.3|112357.3|112332.3|112363.1|112338.1|112356.9|112331.9|21
1738694440000|2025-02-04 18:40:40|112356.9|112331.9|112354.8|112329.8|112358.8|112333.8|112353.8|112328.8|17
1738694450000|2025-02-04 18:40:50|112354.1|112329.1|112347.7|112322.7|112355|112330|112346.1|112321.1|12
1738694460000|2025-02-04 18:41:00|112347.2|112322.2|112345.6|112320.6|112348.6|112323.6|112345.6|112320.6|17
1738694470000|2025-02-04 18:41:10|112348.7|112323.7|112347.2|112322.2|112348.7|112323.7|112346.4|112321.4|8
1738694480000|2025-02-04 18:41:20|112346.3|112321.3|112337.4|112312.4|112346.3|112321.3|112337.4|112312.4|20
1738694490000|2025-02-04 18:41:30|112338.9|112313.9|112338.7|112313.7|112341|112316|112337.4|112312.4|18
1738694500000|2025-02-04 18:41:40|112340|112315|112338.6|112313.6|112341.2|112316.2|112338.6|112313.6|15
1738694510000|2025-02-04 18:41:50|112338.7|112313.7|112334.3|112309.3|112338.7|112313.7|112333.8|112308.8|11
1738694520000|2025-02-04 18:42:00|112334.9|112309.9|112334.4|112309.4|112339.7|112314.7|112333.7|112308.7|18
1738694530000|2025-02-04 18:42:10|112333.4|112308.4|112325.8|112300.8|112334.2|112309.2|112325.8|112300.8|25
1738694540000|2025-02-04 18:42:20|112325.9|112300.9|112322.2|112297.2|112328.4|112303.4|112321.7|112296.7|31
1738694550000|2025-02-04 18:42:30|112322|112297|112326.7|112301.7|112327.8|112302.8|112322|112297|9
1738694560000|2025-02-04 18:42:40|112325.5|112300.5|112320.7|112295.7|112327.4|112302.4|112320.7|112295.7|13
1738694570000|2025-02-04 18:42:50|112319.8|112294.8|112314.9|112289.9|112319.8|112294.8|112314.9|112289.9|6
1738694580000|2025-02-04 18:43:00|112315.8|112290.8|112317.9|112292.9|112319.2|112294.2|112315.8|112290.8|14
1738694590000|2025-02-04 18:43:10|112319|112294|112319.1|112294.1|112319.4|112294.4|112318.4|112293.4|10
1738694600000|2025-02-04 18:43:20|112319|112294|112313.7|112288.7|112319|112294|112312.6|112287.6|26
1738694610000|2025-02-04 18:43:30|112313.6|112288.6|112310.6|112285.6|112313.6|112288.6|112308.2|112283.2|20
1738694620000|2025-02-04 18:43:40|112311.6|112286.6|112309.8|112284.8|112314.2|112289.2|112309.1|112284.1|27
1738694630000|2025-02-04 18:43:50|112310.3|112285.3|112311.7|112286.7|112312|112287|112310.3|112285.3|7
1738694640000|2025-02-04 18:44:00|112311.6|112286.6|112308.7|112283.7|112311.8|112286.8|112308|112283|19
1738694650000|2025-02-04 18:44:10|112306.9|112281.9|112309.5|112284.5|112309.8|112284.8|112305.4|112280.4|23
1738694660000|2025-02-04 18:44:20|112309.9|112284.9|112311.3|112286.3|112313.4|112288.4|112308.1|112283.1|18
1738694670000|2025-02-04 18:44:30|112311.5|112286.5|112306|112281|112312.8|112287.8|112306|112281|19
1738694680000|2025-02-04 18:44:40|112306.4|112281.4|112309.9|112284.9|112310.4|112285.4|112305.5|112280.5|24
1738694690000|2025-02-04 18:44:50|112309.8|112284.8|112313.4|112288.4|112313.4|112288.4|112305.1|112280.1|24
1738694700000|2025-02-04 18:45:00|112313.6|112288.6|112313.9|112288.9|112313.9|112288.9|112310.1|112285.1|21
1738694710000|2025-02-04 18:45:10|112313.4|112288.4|112309|112284|112313.4|112288.4|112304.2|112279.2|27
1738694720000|2025-02-04 18:45:20|112308.2|112283.2|112306|112281|112308.2|112283.2|112304|112279|22
1738694730000|2025-02-04 18:45:30|112306.5|112281.5|112314.5|112289.5|112315.6|112290.6|112306.5|112281.5|34
1738694740000|2025-02-04 18:45:40|112314.7|112289.7|112312.8|112287.8|112314.8|112289.8|112310.5|112285.5|35
1738694750000|2025-02-04 18:45:50|112312.9|112287.9|112308.1|112283.1|112312.9|112287.9|112307.3|112282.3|21
1738694760000|2025-02-04 18:46:00|112308.6|112283.6|112312.5|112287.5|112312.5|112287.5|112306.6|112281.6|27
1738694770000|2025-02-04 18:46:10|112313.1|112288.1|112324.2|112299.2|112325|112300|112313.1|112288.1|47
1738694780000|2025-02-04 18:46:20|112325|112300|112322.3|112297.3|112327.5|112302.5|112321.7|112296.7|20
1738694790000|2025-02-04 18:46:30|112324|112299|112332.2|112307.2|112332.3|112307.3|112324|112299|19
1738694800000|2025-02-04 18:46:40|112332.5|112307.5|112328.2|112303.2|112333.2|112308.2|112327.5|112302.5|26
1738694810000|2025-02-04 18:46:50|112328.1|112303.1|112326.7|112301.7|112328.3|112303.3|112323.5|112298.5|10
1738694820000|2025-02-04 18:47:00|112321.9|112296.9|112319.6|112294.6|112325.3|112300.3|112318.8|112293.8|26
1738694830000|2025-02-04 18:47:10|112320.1|112295.1|112332.5|112307.5|112332.5|112307.5|112318.7|112293.7|32
1738694840000|2025-02-04 18:47:20|112331.2|112306.2|112331.3|112306.3|112331.7|112306.7|112330.1|112305.1|17
1738694850000|2025-02-04 18:47:30|112330.5|112305.5|112336.4|112311.4|112337.2|112312.2|112330.5|112305.5|17
1738694860000|2025-02-04 18:47:40|112336.3|112311.3|112336.5|112311.5|112337.5|112312.5|112335.7|112310.7|12
1738694870000|2025-02-04 18:47:50|112336.4|112311.4|112331.4|112306.4|112336.4|112311.4|112330.4|112305.4|27
1738694880000|2025-02-04 18:48:00|112331.2|112306.2|112332.3|112307.3|112332.3|112307.3|112328.9|112303.9|20
1738694890000|2025-02-04 18:48:10|112331.8|112306.8|112329|112304|112332.7|112307.7|112328.3|112303.3|20
1738694900000|2025-02-04 18:48:20|112328.3|112303.3|112322.2|112297.2|112328.3|112303.3|112321.4|112296.4|25
1738694910000|2025-02-04 18:48:30|112321.2|112296.2|112320|112295|112322.1|112297.1|112320|112295|14
1738694920000|2025-02-04 18:48:40|112320.2|112295.2|112322.8|112297.8|112326.3|112301.3|112317.1|112292.1|30
1738694930000|2025-02-04 18:48:50|112325.8|112300.8|112320.4|112295.4|112326.4|112301.4|112320.4|112295.4|33
1738694940000|2025-02-04 18:49:00|112323.8|112298.8|112322|112297|112325.5|112300.5|112321.2|112296.2|15
1738694950000|2025-02-04 18:49:10|112321.2|112296.2|112322.2|112297.2|112324.5|112299.5|112319.8|112294.8|26
1738694960000|2025-02-04 18:49:20|112321.3|112296.3|112318.8|112293.8|112322.1|112297.1|112318.7|112293.7|20
1738694970000|2025-02-04 18:49:30|112319.2|112294.2|112318.8|112293.8|112319.2|112294.2|112314.1|112289.1|38
1738694980000|2025-02-04 18:49:40|112317.5|112292.5|112320.2|112295.2|112321.1|112296.1|112316.3|112291.3|37
1738694990000|2025-02-04 18:49:50|112318.6|112293.6|112325.3|112300.3|112326.2|112301.2|112318.6|112293.6|22
1738695000000|2025-02-04 18:50:00|112325.8|112300.8|112323.9|112298.9|112326.1|112301.1|112322.6|112297.6|13
1738695010000|2025-02-04 18:50:10|112325|112300|112328.3|112303.3|112330.3|112305.3|112322.5|112297.5|30
1738695020000|2025-02-04 18:50:20|112327.1|112302.1|112326.6|112301.6|112328.8|112303.8|112324.6|112299.6|33
1738695030000|2025-02-04 18:50:30|112326.4|112301.4|112333.5|112308.5|112333.6|112308.6|112325.7|112300.7|34
1738695040000|2025-02-04 18:50:40|112333.9|112308.9|112330.4|112305.4|112335.6|112310.6|112327.9|112302.9|22
1738695050000|2025-02-04 18:50:50|112330.3|112305.3|112329.2|112304.2|112330.5|112305.5|112329.2|112304.2|18
1738695060000|2025-02-04 18:51:00|112330.1|112305.1|112332.5|112307.5|112333.2|112308.2|112328.6|112303.6|23
1738695070000|2025-02-04 18:51:10|112331.7|112306.7|112337.4|112312.4|112338.3|112313.3|112329.2|112304.2|31
1738695080000|2025-02-04 18:51:20|112337.5|112312.5|112333.9|112308.9|112337.8|112312.8|112333.2|112308.2|30
1738695090000|2025-02-04 18:51:30|112333.6|112308.6|112329.8|112304.8|112338|112313|112329.8|112304.8|38
1738695100000|2025-02-04 18:51:40|112328.9|112303.9|112334.8|112309.8|112334.8|112309.8|112328.3|112303.3|25
1738695110000|2025-02-04 18:51:50|112334.2|112309.2|112336.2|112311.2|112336.3|112311.3|112330.7|112305.7|35
1738695120000|2025-02-04 18:52:00|112335.4|112310.4|112333.4|112308.4|112335.6|112310.6|112333.1|112308.1|29
1738695130000|2025-02-04 18:52:10|112332.7|112307.7|112335.3|112310.3|112335.3|112310.3|112329.8|112304.8|32
1738695140000|2025-02-04 18:52:20|112335.1|112310.1|112338.1|112313.1|112338.9|112313.9|112334.2|112309.2|26
1738695150000|2025-02-04 18:52:30|112337.4|112312.4|112339.5|112314.5|112341|112316|112333.7|112308.7|42
1738695160000|2025-02-04 18:52:40|112338.5|112313.5|112334.4|112309.4|112339.3|112314.3|112333.6|112308.6|34
1738695170000|2025-02-04 18:52:50|112333.7|112308.7|112319.5|112294.5|112333.7|112308.7|112318.6|112293.6|51
1738695180000|2025-02-04 18:53:00|112317.9|112292.9|112315.8|112290.8|112321.1|112296.1|112315.8|112290.8|25
1738695190000|2025-02-04 18:53:10|112316.1|112291.1|112321|112296|112324.1|112299.1|112315.6|112290.6|20
1738695200000|2025-02-04 18:53:20|112321.1|112296.1|112319.4|112294.4|112321.2|112296.2|112318.4|112293.4|15
1738695210000|2025-02-04 18:53:30|112319.6|112294.6|112319.9|112294.9|112320.3|112295.3|112318|112293|15
1738695220000|2025-02-04 18:53:40|112320.3|112295.3|112321.1|112296.1|112325.2|112300.2|112318.2|112293.2|20
1738695230000|2025-02-04 18:53:50|112320.1|112295.1|112321.1|112296.1|112321.5|112296.5|112318.4|112293.4|18
1738695240000|2025-02-04 18:54:00|112320.7|112295.7|112321|112296|112324.1|112299.1|112320.3|112295.3|14
1738695250000|2025-02-04 18:54:10|112319.7|112294.7|112325.5|112300.5|112325.5|112300.5|112319.7|112294.7|7
1738695260000|2025-02-04 18:54:20|112325|112300|112325.8|112300.8|112325.9|112300.9|112322.4|112297.4|11
1738695270000|2025-02-04 18:54:30|112325.2|112300.2|112325.7|112300.7|112325.7|112300.7|112322.4|112297.4|15
1738695280000|2025-02-04 18:54:40|112323.3|112298.3|112325.6|112300.6|112325.6|112300.6|112322.6|112297.6|9
1738695290000|2025-02-04 18:54:50|112323.2|112298.2|112326.9|112301.9|112327.6|112302.6|112323.2|112298.2|20
1738695300000|2025-02-04 18:55:00|112326.6|112301.6|112324.9|112299.9|112326.6|112301.6|112323.5|112298.5|10
1738695310000|2025-02-04 18:55:10|112324.8|112299.8|112325|112300|112326.2|112301.2|112322.7|112297.7|19
1738695320000|2025-02-04 18:55:20|112323|112298|112323|112298|112325|112300|112322.9|112297.9|8
1738695330000|2025-02-04 18:55:30|112325|112300|112327.5|112302.5|112327.7|112302.7|112323.7|112298.7|16
1738695340000|2025-02-04 18:55:40|112327.8|112302.8|112326.9|112301.9|112327.8|112302.8|112326.9|112301.9|3
1738695350000|2025-02-04 18:55:50|112327|112302|112327.6|112302.6|112327.7|112302.7|112326.9|112301.9|6
1738695360000|2025-02-04 18:56:00|112327.8|112302.8|112328.1|112303.1|112328.4|112303.4|112325.2|112300.2|7
1738695370000|2025-02-04 18:56:10|112332|112307|112324.1|112299.1|112332.8|112307.8|112323.9|112298.9|24
1738695380000|2025-02-04 18:56:20|112324|112299|112333.2|112308.2|112333.2|112308.2|112323.4|112298.4|24
1738695390000|2025-02-04 18:56:30|112332.3|112307.3|112328.8|112303.8|112333.9|112308.9|112326.4|112301.4|12
1738695400000|2025-02-04 18:56:40|112331.6|112306.6|112341|112316|112341.9|112316.9|112331.6|112306.6|18
1738695410000|2025-02-04 18:56:50|112341.6|112316.6|112336.7|112311.7|112344.8|112319.8|112336.3|112311.3|27
1738695420000|2025-02-04 18:57:00|112336.8|112311.8|112338|112313|112338.1|112313.1|112336.5|112311.5|12
1738695430000|2025-02-04 18:57:10|112337.4|112312.4|112339.6|112314.6|112341.6|112316.6|112337.1|112312.1|20
1738695440000|2025-02-04 18:57:20|112339.7|112314.7|112340.2|112315.2|112340.2|112315.2|112336|112311|20
1738695450000|2025-02-04 18:57:30|112342.5|112317.5|112343.9|112318.9|112344.9|112319.9|112339.1|112314.1|22
1738695460000|2025-02-04 18:57:40|112344.9|112319.9|112343.5|112318.5|112345.3|112320.3|112343.2|112318.2|9
1738695470000|2025-02-04 18:57:50|112343.4|112318.4|112343.6|112318.6|112345|112320|112341.1|112316.1|14
1738695480000|2025-02-04 18:58:00|112344.1|112319.1|112349.7|112324.7|112350.3|112325.3|112342.3|112317.3|14
1738695490000|2025-02-04 18:58:10|112349.8|112324.8|112353.6|112328.6|112356.4|112331.4|112347.8|112322.8|46
1738695500000|2025-02-04 18:58:20|112354.6|112329.6|112355.3|112330.3|112356.4|112331.4|112353.4|112328.4|14
1738695510000|2025-02-04 18:58:30|112356.7|112331.7|112358.6|112333.6|112363.3|112338.3|112354.1|112329.1|37
1738695520000|2025-02-04 18:58:40|112357.8|112332.8|112357.9|112332.9|112358.7|112333.7|112356.6|112331.6|14
1738695530000|2025-02-04 18:58:50|112358.7|112333.7|112360|112335|112360|112335|112355.9|112330.9|18
1738695540000|2025-02-04 18:59:00|112363|112338|112362.3|112337.3|112364.4|112339.4|112357.6|112332.6|28
1738695550000|2025-02-04 18:59:10|112363.5|112338.5|112363.1|112338.1|112365.2|112340.2|112360|112335|20
1738695560000|2025-02-04 18:59:20|112364|112339|112371.6|112346.6|112372.7|112347.7|112360.1|112335.1|52
1738695570000|2025-02-04 18:59:30|112371.9|112346.9|112371.7|112346.7|112374.8|112349.8|112367.1|112342.1|33
1738695580000|2025-02-04 18:59:40|112371|112346|112383.1|112358.1|112383.1|112358.1|112371|112346|30
1738695590000|2025-02-04 18:59:50|112383|112358|112384.8|112359.8|112385.4|112360.4|112382.7|112357.7|9
1738695600000|2025-02-04 19:00:00|112384.5|112359.5|112383.7|112358.7|112387.7|112362.7|112376.5|112351.5|44
1738695610000|2025-02-04 19:00:10|112384.6|112359.6|112396.9|112371.9|112396.9|112371.9|112383|112358|37
1738695620000|2025-02-04 19:00:20|112396.4|112371.4|112408.2|112383.2|112412.9|112387.9|112393.9|112368.9|48
1738695630000|2025-02-04 19:00:30|112408.4|112383.4|112392.2|112367.2|112408.6|112383.6|112391.7|112366.7|48
1738695640000|2025-02-04 19:00:40|112393|112368|112392.4|112367.4|112397.1|112372.1|112392.4|112367.4|32
1738695650000|2025-02-04 19:00:50|112392.2|112367.2|112392.9|112367.9|112394|112369|112386.6|112361.6|27
1738695660000|2025-02-04 19:01:00|112393.7|112368.7|112398.9|112373.9|112400.6|112375.6|112393.7|112368.7|44
1738695670000|2025-02-04 19:01:10|112398|112373|112397.4|112372.4|112401.5|112376.5|112394.3|112369.3|46
1738695680000|2025-02-04 19:01:20|112397.7|112372.7|112400.7|112375.7|112402.6|112377.6|112396.4|112371.4|29
1738695690000|2025-02-04 19:01:30|112399.1|112374.1|112397.7|112372.7|112399.5|112374.5|112394.5|112369.5|28
1738695700000|2025-02-04 19:01:40|112395.4|112370.4|112393.5|112368.5|112396.4|112371.4|112391.7|112366.7|18
1738695710000|2025-02-04 19:01:50|112395.1|112370.1|112388.5|112363.5|112398.9|112373.9|112383.1|112358.1|48
1738695720000|2025-02-04 19:02:00|112388.1|112363.1|112381.3|112356.3|112390.7|112365.7|112378.3|112353.3|42
1738695730000|2025-02-04 19:02:10|112381.8|112356.8|112379.1|112354.1|112383.2|112358.2|112378.7|112353.7|43
1738695740000|2025-02-04 19:02:20|112380.4|112355.4|112391.7|112366.7|112393.2|112368.2|112377.6|112352.6|31
1738695750000|2025-02-04 19:02:30|112392.9|112367.9|112397.6|112372.6|112397.9|112372.9|112392.9|112367.9|37
1738695760000|2025-02-04 19:02:40|112396.1|112371.1|112394.7|112369.7|112399.5|112374.5|112394.4|112369.4|42
1738695770000|2025-02-04 19:02:50|112396.6|112371.6|112395.3|112370.3|112396.8|112371.8|112394.4|112369.4|11
1738695780000|2025-02-04 19:03:00|112394.6|112369.6|112391.3|112366.3|112395.7|112370.7|112390.3|112365.3|41
1738695790000|2025-02-04 19:03:10|112391.8|112366.8|112379.7|112354.7|112393|112368|112379.2|112354.2|30
1738695800000|2025-02-04 19:03:20|112381.4|112356.4|112375.4|112350.4|112382.8|112357.8|112374.8|112349.8|51
1738695810000|2025-02-04 19:03:30|112375.6|112350.6|112373|112348|112376.1|112351.1|112373|112348|14
1738695820000|2025-02-04 19:03:40|112374.8|112349.8|112365.1|112340.1|112375.9|112350.9|112365.1|112340.1|22
1738695830000|2025-02-04 19:03:50|112364.2|112339.2|112364.2|112339.2|112364.8|112339.8|112359.3|112334.3|26
1738695840000|2025-02-04 19:04:00|112363.9|112338.9|112366.4|112341.4|112367.7|112342.7|112362.7|112337.7|23
1738695850000|2025-02-04 19:04:10|112365.6|112340.6|112361|112336|112365.6|112340.6|112359.8|112334.8|25
1738695860000|2025-02-04 19:04:20|112360.8|112335.8|112357.9|112332.9|112363.6|112338.6|112357.9|112332.9|24
1738695870000|2025-02-04 19:04:30|112359.1|112334.1|112357.4|112332.4|112359.1|112334.1|112356.6|112331.6|30
1738695880000|2025-02-04 19:04:40|112358.3|112333.3|112359.3|112334.3|112361.5|112336.5|112357.6|112332.6|19
1738695890000|2025-02-04 19:04:50|112359.2|112334.2|112355.6|112330.6|112359.7|112334.7|112354.3|112329.3|29
1738695900000|2025-02-04 19:05:00|112353.3|112328.3|112358.3|112333.3|112359.8|112334.8|112352.6|112327.6|19
1738695910000|2025-02-04 19:05:10|112356.9|112331.9|112355.8|112330.8|112357.6|112332.6|112353.3|112328.3|18
1738695920000|2025-02-04 19:05:20|112356.3|112331.3|112359.7|112334.7|112359.7|112334.7|112356.3|112331.3|31
1738695930000|2025-02-04 19:05:30|112359.8|112334.8|112358.9|112333.9|112359.8|112334.8|112358.9|112333.9|3
1738695940000|2025-02-04 19:05:40|112359|112334|112357.3|112332.3|112361.2|112336.2|112354.9|112329.9|31
1738695950000|2025-02-04 19:05:50|112355.8|112330.8|112358|112333|112360.8|112335.8|112355.3|112330.3|14
1738695960000|2025-02-04 19:06:00|112358.1|112333.1|112353.4|112328.4|112359.5|112334.5|112353|112328|18
1738695970000|2025-02-04 19:06:10|112354.4|112329.4|112352.4|112327.4|112355.1|112330.1|112352|112327|21
1738695980000|2025-02-04 19:06:20|112352.6|112327.6|112357.6|112332.6|112357.6|112332.6|112352.5|112327.5|12
1738695990000|2025-02-04 19:06:30|112357.5|112332.5|112355.9|112330.9|112357.7|112332.7|112354.3|112329.3|10
1738696000000|2025-02-04 19:06:40|112356.6|112331.6|112358.1|112333.1|112358.1|112333.1|112356.6|112331.6|8
1738696010000|2025-02-04 19:06:50|112358|112333|112357.4|112332.4|112360.5|112335.5|112357.4|112332.4|11
1738696020000|2025-02-04 19:07:00|112357.3|112332.3|112359.8|112334.8|112360.3|112335.3|112357.3|112332.3|10
1738696030000|2025-02-04 19:07:10|112361.5|112336.5|112368.7|112343.7|112370.2|112345.2|112358.7|112333.7|24
1738696040000|2025-02-04 19:07:20|112368.8|112343.8|112374.9|112349.9|112378.2|112353.2|112364.5|112339.5|28
1738696050000|2025-02-04 19:07:30|112373.3|112348.3|112373.9|112348.9|112375.1|112350.1|112369.7|112344.7|18
1738696060000|2025-02-04 19:07:40|112372.9|112347.9|112373.7|112348.7|112374.4|112349.4|112371.1|112346.1|14
1738696070000|2025-02-04 19:07:50|112374.6|112349.6|112374.2|112349.2|112377.7|112352.7|112373.7|112348.7|21
1738696080000|2025-02-04 19:08:00|112373.8|112348.8|112374.3|112349.3|112376.2|112351.2|112373.8|112348.8|4
1738696090000|2025-02-04 19:08:10|112375.4|112350.4|112375.1|112350.1|112375.4|112350.4|112373.7|112348.7|6
1738696100000|2025-02-04 19:08:20|112375.8|112350.8|112379.9|112354.9|112380|112355|112375.3|112350.3|16
1738696110000|2025-02-04 19:08:30|112375.3|112350.3|112376.8|112351.8|112378.3|112353.3|112373.8|112348.8|24
1738696120000|2025-02-04 19:08:40|112376.9|112351.9|112375.6|112350.6|112376.9|112351.9|112373.9|112348.9|13
1738696130000|2025-02-04 19:08:50|112374.5|112349.5|112375.5|112350.5|112376.5|112351.5|112374|112349|19
1738696140000|2025-02-04 19:09:00|112376.5|112351.5|112371.9|112346.9|112376.5|112351.5|112370.7|112345.7|15
1738696150000|2025-02-04 19:09:10|112371.7|112346.7|112367.7|112342.7|112374.3|112349.3|112367.7|112342.7|19
1738696160000|2025-02-04 19:09:20|112367.2|112342.2|112367.3|112342.3|112367.3|112342.3|112366|112341|6
1738696170000|2025-02-04 19:09:30|112366.8|112341.8|112374.6|112349.6|112374.6|112349.6|112366.8|112341.8|9
1738696180000|2025-02-04 19:09:40|112374.7|112349.7|112375|112350|112376.7|112351.7|112374.7|112349.7|4
1738696190000|2025-02-04 19:09:50|112374.9|112349.9|112374.9|112349.9|112376.7|112351.7|112374.9|112349.9|3
1738696200000|2025-02-04 19:10:00|112375|112350|112366.3|112341.3|112375|112350|112366.3|112341.3|11
1738696210000|2025-02-04 19:10:10|112365.4|112340.4|112366.3|112341.3|112368.4|112343.4|112365.4|112340.4|18
1738696220000|2025-02-04 19:10:20|112366.6|112341.6|112363.7|112338.7|112366.7|112341.7|112363.7|112338.7|9
1738696230000|2025-02-04 19:10:30|112364.5|112339.5|112363.8|112338.8|112364.5|112339.5|112363.7|112338.7|3
1738696240000|2025-02-04 19:10:40|112364.6|112339.6|112363.8|112338.8|112364.6|112339.6|112363.8|112338.8|2
1738696250000|2025-02-04 19:10:50|112363|112338|112363.5|112338.5|112364.3|112339.3|112361|112336|10
1738696260000|2025-02-04 19:11:00|112362.7|112337.7|112363.7|112338.7|112363.7|112338.7|112360.1|112335.1|19
1738696270000|2025-02-04 19:11:10|112362.6|112337.6|112358.5|112333.5|112364|112339|112353.6|112328.6|19
1738696280000|2025-02-04 19:11:20|112359.1|112334.1|112364|112339|112364.4|112339.4|112357.3|112332.3|19
1738696290000|2025-02-04 19:11:30|112362.7|112337.7|112367.1|112342.1|112367.5|112342.5|112362.7|112337.7|9
1738696300000|2025-02-04 19:11:40|112365.3|112340.3|112364.9|112339.9|112367.2|112342.2|112364.9|112339.9|11
1738696310000|2025-02-04 19:11:50|112364.8|112339.8|112360.8|112335.8|112364.8|112339.8|112359.2|112334.2|9
1738696320000|2025-02-04 19:12:00|112360.2|112335.2|112360.2|112335.2|112362.7|112337.7|112359.5|112334.5|21
1738696330000|2025-02-04 19:12:10|112359.8|112334.8|112359.4|112334.4|112359.8|112334.8|112359.3|112334.3|5
1738696340000|2025-02-04 19:12:20|112353.3|112328.3|112349.9|112324.9|112356.7|112331.7|112349.9|112324.9|31
1738696350000|2025-02-04 19:12:30|112350.4|112325.4|112352|112327|112352|112327|112349.8|112324.8|8
1738696360000|2025-02-04 19:12:40|112352.8|112327.8|112350.5|112325.5|112353.2|112328.2|112347.7|112322.7|17
1738696370000|2025-02-04 19:12:50|112350.9|112325.9|112354|112329|112354|112329|112348.8|112323.8|23
1738696380000|2025-02-04 19:13:00|112352.3|112327.3|112348.6|112323.6|112352.5|112327.5|112347.8|112322.8|22
1738696390000|2025-02-04 19:13:10|112349.3|112324.3|112347.4|112322.4|112349.3|112324.3|112347|112322|13
1738696400000|2025-02-04 19:13:20|112347.6|112322.6|112355.1|112330.1|112355.6|112330.6|112347.6|112322.6|17
1738696410000|2025-02-04 19:13:30|112354.3|112329.3|112355.3|112330.3|112355.3|112330.3|112353.2|112328.2|11
1738696420000|2025-02-04 19:13:40|112354.5|112329.5|112352|112327|112355|112330|112349.7|112324.7|15
1738696430000|2025-02-04 19:13:50|112353.6|112328.6|112350.7|112325.7|112354.4|112329.4|112350.7|112325.7|14
1738696440000|2025-02-04 19:14:00|112350|112325|112353.3|112328.3|112353.9|112328.9|112350|112325|13
1738696450000|2025-02-04 19:14:10|112353.9|112328.9|112351.7|112326.7|112356.3|112331.3|112350.4|112325.4|20
1738696460000|2025-02-04 19:14:20|112351.9|112326.9|112361.7|112336.7|112365.9|112340.9|112351.1|112326.1|26
1738696470000|2025-02-04 19:14:30|112362.6|112337.6|112364.8|112339.8|112364.8|112339.8|112362.6|112337.6|2
1738696480000|2025-02-04 19:14:40|112363.1|112338.1|112360.7|112335.7|112363.5|112338.5|112359.1|112334.1|17
1738696490000|2025-02-04 19:14:50|112359.6|112334.6|112361.7|112336.7|112361.7|112336.7|112359.4|112334.4|9
1738696500000|2025-02-04 19:15:00|112361.2|112336.2|112355.3|112330.3|112361.6|112336.6|112351.4|112326.4|35
1738696510000|2025-02-04 19:15:10|112355|112330|112360|112335|112360.7|112335.7|112353.4|112328.4|11
1738696520000|2025-02-04 19:15:20|112359.9|112334.9|112360.8|112335.8|112361.8|112336.8|112353.4|112328.4|16
1738696530000|2025-02-04 19:15:30|112360.4|112335.4|112367.3|112342.3|112367.5|112342.5|112360.4|112335.4|25
1738696540000|2025-02-04 19:15:40|112367.7|112342.7|112376.4|112351.4|112376.4|112351.4|112366.1|112341.1|22
1738696550000|2025-02-04 19:15:50|112374.8|112349.8|112375.3|112350.3|112376.3|112351.3|112373.6|112348.6|17
1738696560000|2025-02-04 19:16:00|112376|112351|112377.2|112352.2|112379.4|112354.4|112376|112351|15
1738696570000|2025-02-04 19:16:10|112375.6|112350.6|112378.9|112353.9|112378.9|112353.9|112375.6|112350.6|11
1738696580000|2025-02-04 19:16:20|112379.6|112354.6|112383.1|112358.1|112383.3|112358.3|112378.6|112353.6|19
1738696590000|2025-02-04 19:16:30|112383|112358|112398.7|112373.7|112400.7|112375.7|112382.2|112357.2|25
1738696600000|2025-02-04 19:16:40|112397.8|112372.8|112397.9|112372.9|112400.3|112375.3|112395.4|112370.4|16
1738696610000|2025-02-04 19:16:50|112398.1|112373.1|112398.9|112373.9|112399.4|112374.4|112397.5|112372.5|6
1738696620000|2025-02-04 19:17:00|112399.7|112374.7|112405.8|112380.8|112406.1|112381.1|112398.7|112373.7|19
1738696630000|2025-02-04 19:17:10|112404.8|112379.8|112409.1|112384.1|112417.3|112392.3|112401.5|112376.5|57
1738696640000|2025-02-04 19:17:20|112409.2|112384.2|112420.4|112395.4|112422.2|112397.2|112408.4|112383.4|35
1738696650000|2025-02-04 19:17:30|112420.1|112395.1|112415.8|112390.8|112420.1|112395.1|112415.3|112390.3|21
1738696660000|2025-02-04 19:17:40|112417|112392|112422.1|112397.1|112423.4|112398.4|112417|112392|33
1738696670000|2025-02-04 19:17:50|112422.4|112397.4|112421.7|112396.7|112422.7|112397.7|112419.5|112394.5|25
1738696680000|2025-02-04 19:18:00|112421|112396|112420.7|112395.7|112422.7|112397.7|112419.7|112394.7|24
1738696690000|2025-02-04 19:18:10|112421.1|112396.1|112421.2|112396.2|112422|112397|112416.2|112391.2|23
1738696700000|2025-02-04 19:18:20|112421.8|112396.8|112420.7|112395.7|112422.7|112397.7|112419.8|112394.8|14
1738696710000|2025-02-04 19:18:30|112420.4|112395.4|112420.1|112395.1|112421.9|112396.9|112419.7|112394.7|17
1738696720000|2025-02-04 19:18:40|112419.7|112394.7|112420.2|112395.2|112420.2|112395.2|112417.2|112392.2|12
1738696730000|2025-02-04 19:18:50|112419.6|112394.6|112417.3|112392.3|112420.4|112395.4|112416.7|112391.7|14
1738696740000|2025-02-04 19:19:00|112420|112395|112415.2|112390.2|112420.3|112395.3|112415.2|112390.2|14
1738696750000|2025-02-04 19:19:10|112414.9|112389.9|112412.1|112387.1|112417.9|112392.9|112410.8|112385.8|24
1738696760000|2025-02-04 19:19:20|112414.1|112389.1|112407.4|112382.4|112414.1|112389.1|112402.6|112377.6|33
1738696770000|2025-02-04 19:19:30|112407.5|112382.5|112409.2|112384.2|112409.3|112384.3|112405.6|112380.6|31
1738696780000|2025-02-04 19:19:40|112410.1|112385.1|112409.5|112384.5|112410.1|112385.1|112408.5|112383.5|6
1738696790000|2025-02-04 19:19:50|112409.3|112384.3|112403.4|112378.4|112409.3|112384.3|112402.4|112377.4|18
1738696800000|2025-02-04 19:20:00|112403.3|112378.3|112404.7|112379.7|112404.9|112379.9|112401.8|112376.8|19
1738696810000|2025-02-04 19:20:10|112404.8|112379.8|112402.3|112377.3|112406|112381|112400.8|112375.8|25
1738696820000|2025-02-04 19:20:20|112401.7|112376.7|112391.5|112366.5|112401.7|112376.7|112390.9|112365.9|31
1738696830000|2025-02-04 19:20:30|112391.2|112366.2|112390.5|112365.5|112391.5|112366.5|112389.9|112364.9|11
1738696840000|2025-02-04 19:20:40|112390.3|112365.3|112386.1|112361.1|112391.7|112366.7|112385.6|112360.6|19
1738696850000|2025-02-04 19:20:50|112386.2|112361.2|112382.1|112357.1|112386.2|112361.2|112380.4|112355.4|21
1738696860000|2025-02-04 19:21:00|112382.3|112357.3|112382.8|112357.8|112384.2|112359.2|112381|112356|18
1738696870000|2025-02-04 19:21:10|112382.6|112357.6|112394.1|112369.1|112397|112372|112382.6|112357.6|30
1738696880000|2025-02-04 19:21:20|112395.9|112370.9|112389.8|112364.8|112395.9|112370.9|112389.8|112364.8|24
1738696890000|2025-02-04 19:21:30|112389.6|112364.6|112394.2|112369.2|112394.6|112369.6|112389.3|112364.3|35
1738696900000|2025-02-04 19:21:40|112393.6|112368.6|112389.9|112364.9|112396.5|112371.5|112387.7|112362.7|17
1738696910000|2025-02-04 19:21:50|112389.2|112364.2|112389.4|112364.4|112390|112365|112384.3|112359.3|13
1738696920000|2025-02-04 19:22:00|112389.3|112364.3|112392.1|112367.1|112393.8|112368.8|112389.3|112364.3|26
1738696930000|2025-02-04 19:22:10|112393.4|112368.4|112393.2|112368.2|112393.7|112368.7|112388.1|112363.1|21
1738696940000|2025-02-04 19:22:20|112394.6|112369.6|112393.5|112368.5|112396.1|112371.1|112393.3|112368.3|19
1738696950000|2025-02-04 19:22:30|112394.8|112369.8|112391|112366|112395.9|112370.9|112389.9|112364.9|19
1738696960000|2025-02-04 19:22:40|112388.5|112363.5|112385.8|112360.8|112398|112373|112385.8|112360.8|31
1738696970000|2025-02-04 19:22:50|112384.6|112359.6|112385.9|112360.9|112387.8|112362.8|112384.4|112359.4|13
1738696980000|2025-02-04 19:23:00|112386|112361|112386.6|112361.6|112388.7|112363.7|112384.5|112359.5|14
1738696990000|2025-02-04 19:23:10|112385.9|112360.9|112382.8|112357.8|112385.9|112360.9|112379.9|112354.9|15
1738697000000|2025-02-04 19:23:20|112382.7|112357.7|112379.7|112354.7|112382.7|112357.7|112379.3|112354.3|10
1738697010000|2025-02-04 19:23:30|112380.4|112355.4|112372|112347|112383.4|112358.4|112372|112347|37
1738697020000|2025-02-04 19:23:40|112371.7|112346.7|112371.8|112346.8|112374.1|112349.1|112368.8|112343.8|19
1738697030000|2025-02-04 19:23:50|112372|112347|112375.9|112350.9|112377.2|112352.2|112371.7|112346.7|25
1738697040000|2025-02-04 19:24:00|112377|112352|112374|112349|112378.7|112353.7|112374|112349|13
1738697050000|2025-02-04 19:24:10|112373.7|112348.7|112372.6|112347.6|112373.7|112348.7|112372.4|112347.4|10
1738697060000|2025-02-04 19:24:20|112373.4|112348.4|112379.2|112354.2|112379.5|112354.5|112373.4|112348.4|24
1738697070000|2025-02-04 19:24:30|112379.1|112354.1|112377.7|112352.7|112379.1|112354.1|112375.7|112350.7|11
1738697080000|2025-02-04 19:24:40|112376.8|112351.8|112371.7|112346.7|112377.7|112352.7|112370.7|112345.7|20
1738697090000|2025-02-04 19:24:50|112371.8|112346.8|112369.5|112344.5|112372.5|112347.5|112368.9|112343.9|19
1738697100000|2025-02-04 19:25:00|112368.7|112343.7|112368|112343|112370.2|112345.2|112366.5|112341.5|26
1738697110000|2025-02-04 19:25:10|112367.9|112342.9|112367.4|112342.4|112371.6|112346.6|112367.4|112342.4|21
1738697120000|2025-02-04 19:25:20|112368.3|112343.3|112369.3|112344.3|112371.7|112346.7|112365.6|112340.6|26
1738697130000|2025-02-04 19:25:30|112369.5|112344.5|112380.6|112355.6|112382.4|112357.4|112369.5|112344.5|25
1738697140000|2025-02-04 19:25:40|112381.3|112356.3|112382.7|112357.7|112382.7|112357.7|112380.1|112355.1|12
1738697150000|2025-02-04 19:25:50|112383.7|112358.7|112380.9|112355.9|112387.4|112362.4|112380.9|112355.9|20
1738697160000|2025-02-04 19:26:00|112380.7|112355.7|112381.2|112356.2|112382.8|112357.8|112380.4|112355.4|6
1738697170000|2025-02-04 19:26:10|112382.3|112357.3|112381.7|112356.7|112390.4|112365.4|112380.2|112355.2|22
1738697180000|2025-02-04 19:26:20|112380.6|112355.6|112377.6|112352.6|112380.9|112355.9|112377.6|112352.6|23
1738697190000|2025-02-04 19:26:30|112377.2|112352.2|112381.1|112356.1|112381.3|112356.3|112377.2|112352.2|18
1738697200000|2025-02-04 19:26:40|112381.9|112356.9|112380.8|112355.8|112381.9|112356.9|112380.1|112355.1|11
1738697210000|2025-02-04 19:26:50|112380.4|112355.4|112379.6|112354.6|112382|112357|112378.1|112353.1|15
1738697220000|2025-02-04 19:27:00|112379.2|112354.2|112378.9|112353.9|112382.9|112357.9|112378|112353|19
1738697230000|2025-02-04 19:27:10|112376.2|112351.2|112381|112356|112381|112356|112376.2|112351.2|10
1738697240000|2025-02-04 19:27:20|112380.9|112355.9|112382.2|112357.2|112385.3|112360.3|112380.4|112355.4|11
1738697250000|2025-02-04 19:27:30|112381.9|112356.9|112384.1|112359.1|112384.2|112359.2|112380.2|112355.2|16
1738697260000|2025-02-04 19:27:40|112381.8|112356.8|112383.9|112358.9|112392.1|112367.1|112381.8|112356.8|19
1738697270000|2025-02-04 19:27:50|112384.5|112359.5|112391|112366|112394.8|112369.8|112384.5|112359.5|30
1738697280000|2025-02-04 19:28:00|112393.8|112368.8|112392.6|112367.6|112395.6|112370.6|112389.9|112364.9|26
1738697290000|2025-02-04 19:28:10|112391.8|112366.8|112389.6|112364.6|112395.3|112370.3|112388.9|112363.9|22
1738697300000|2025-02-04 19:28:20|112389|112364|112394.7|112369.7|112397.2|112372.2|112389|112364|26
1738697310000|2025-02-04 19:28:30|112396.3|112371.3|112395.2|112370.2|112397.3|112372.3|112393.5|112368.5|22
1738697320000|2025-02-04 19:28:40|112394.2|112369.2|112410.3|112385.3|112417.4|112392.4|112393.3|112368.3|22
1738697330000|2025-02-04 19:28:50|112410.2|112385.2|112412|112387|112414.5|112389.5|112410.2|112385.2|28
1738697340000|2025-02-04 19:29:00|112411.4|112386.4|112413.4|112388.4|112414.1|112389.1|112411.4|112386.4|26
1738697350000|2025-02-04 19:29:10|112413.8|112388.8|112414.6|112389.6|112417.2|112392.2|112412.9|112387.9|28
1738697360000|2025-02-04 19:29:20|112414.3|112389.3|112411.4|112386.4|112414.3|112389.3|112411.1|112386.1|10
1738697370000|2025-02-04 19:29:30|112412.9|112387.9|112409.2|112384.2|112412.9|112387.9|112408.8|112383.8|10
1738697380000|2025-02-04 19:29:40|112408.8|112383.8|112406.3|112381.3|112408.8|112383.8|112405.3|112380.3|10
1738697390000|2025-02-04 19:29:50|112405.5|112380.5|112403.6|112378.6|112407|112382|112403.5|112378.5|16
1738697400000|2025-02-04 19:30:00|112402.9|112377.9|112393.7|112368.7|112402.9|112377.9|112392.4|112367.4|25
1738697410000|2025-02-04 19:30:10|112393.5|112368.5|112386.1|112361.1|112395.9|112370.9|112385.1|112360.1|19
1738697420000|2025-02-04 19:30:20|112386.2|112361.2|112384|112359|112387.8|112362.8|112382.8|112357.8|17
1738697430000|2025-02-04 19:30:30|112384.5|112359.5|112384.8|112359.8|112386|112361|112381.4|112356.4|13
1738697440000|2025-02-04 19:30:40|112384.7|112359.7|112384.8|112359.8|112390.5|112365.5|112384.5|112359.5|34
1738697450000|2025-02-04 19:30:50|112385.3|112360.3|112383.8|112358.8|112385.3|112360.3|112382.4|112357.4|12
1738697460000|2025-02-04 19:31:00|112384.7|112359.7|112375.5|112350.5|112384.7|112359.7|112375|112350|22
1738697470000|2025-02-04 19:31:10|112373.1|112348.1|112367.4|112342.4|112373.1|112348.1|112366|112341|31
1738697480000|2025-02-04 19:31:20|112367.9|112342.9|112371|112346|112371|112346|112367.6|112342.6|23
1738697490000|2025-02-04 19:31:30|112369.3|112344.3|112369.4|112344.4|112370.1|112345.1|112368.1|112343.1|12
1738697500000|2025-02-04 19:31:40|112369.2|112344.2|112367.5|112342.5|112369.6|112344.6|112366.4|112341.4|22
1738697510000|2025-02-04 19:31:50|112367.2|112342.2|112368.7|112343.7|112370.2|112345.2|112366|112341|19
1738697520000|2025-02-04 19:32:00|112369.3|112344.3|112369.3|112344.3|112370.4|112345.4|112366.4|112341.4|41
1738697530000|2025-02-04 19:32:10|112368.2|112343.2|112371.7|112346.7|112372.9|112347.9|112368.2|112343.2|35
1738697540000|2025-02-04 19:32:20|112373|112348|112367.8|112342.8|112373|112348|112367.8|112342.8|22
1738697550000|2025-02-04 19:32:30|112369.4|112344.4|112368|112343|112370.5|112345.5|112366.7|112341.7|40
1738697560000|2025-02-04 19:32:40|112366.5|112341.5|112369.8|112344.8|112375.8|112350.8|112366.5|112341.5|32
1738697570000|2025-02-04 19:32:50|112369.6|112344.6|112369|112344|112369.6|112344.6|112367.5|112342.5|36
1738697580000|2025-02-04 19:33:00|112367.4|112342.4|112368.4|112343.4|112369.9|112344.9|112367|112342|23
1738697590000|2025-02-04 19:33:10|112368.5|112343.5|112363|112338|112368.5|112343.5|112363|112338|20
1738697600000|2025-02-04 19:33:20|112364.2|112339.2|112363.8|112338.8|112364.2|112339.2|112360.2|112335.2|31
1738697610000|2025-02-04 19:33:30|112362.4|112337.4|112352.4|112327.4|112363.8|112338.8|112351.1|112326.1|36
1738697620000|2025-02-04 19:33:40|112351.6|112326.6|112355.2|112330.2|112358.2|112333.2|112351.6|112326.6|15
1738697630000|2025-02-04 19:33:50|112356.6|112331.6|112350.5|112325.5|112357.3|112332.3|112346.7|112321.7|30
1738697640000|2025-02-04 19:34:00|112351.1|112326.1|112352.3|112327.3|112352.3|112327.3|112350.5|112325.5|13
1738697650000|2025-02-04 19:34:10|112353.5|112328.5|112354.5|112329.5|112354.7|112329.7|112351.1|112326.1|19
1738697660000|2025-02-04 19:34:20|112355.3|112330.3|112352.5|112327.5|112355.8|112330.8|112351.6|112326.6|17
1738697670000|2025-02-04 19:34:30|112352|112327|112348.7|112323.7|112352|112327|112346.1|112321.1|21
1738697680000|2025-02-04 19:34:40|112348.2|112323.2|112348.2|112323.2|112349.7|112324.7|112347.4|112322.4|18
1738697690000|2025-02-04 19:34:50|112347.9|112322.9|112348.1|112323.1|112350.7|112325.7|112346.9|112321.9|16
1738697700000|2025-02-04 19:35:00|112349|112324|112346.8|112321.8|112350.1|112325.1|112346.8|112321.8|12
1738697710000|2025-02-04 19:35:10|112347.5|112322.5|112348.3|112323.3|112348.7|112323.7|112345.7|112320.7|33
1738697720000|2025-02-04 19:35:20|112347.8|112322.8|112346.9|112321.9|112348.1|112323.1|112346.7|112321.7|11
1738697730000|2025-02-04 19:35:30|112346.8|112321.8|112347.9|112322.9|112348|112323|112346.2|112321.2|11
1738697740000|2025-02-04 19:35:40|112346.8|112321.8|112346.9|112321.9|112348.3|112323.3|112346.4|112321.4|15
1738697750000|2025-02-04 19:35:50|112348|112323|112346.4|112321.4|112348.1|112323.1|112345|112320|11
1738697760000|2025-02-04 19:36:00|112346.7|112321.7|112347.4|112322.4|112348.2|112323.2|112345.4|112320.4|14
1738697770000|2025-02-04 19:36:10|112348|112323|112346.9|112321.9|112349.1|112324.1|112344|112319|28
1738697780000|2025-02-04 19:36:20|112347.6|112322.6|112349.1|112324.1|112350.3|112325.3|112347.6|112322.6|21
1738697790000|2025-02-04 19:36:30|112349.2|112324.2|112345.1|112320.1|112349.2|112324.2|112343.7|112318.7|31
1738697800000|2025-02-04 19:36:40|112344|112319|112349.6|112324.6|112351|112326|112343.8|112318.8|26
1738697810000|2025-02-04 19:36:50|112348.9|112323.9|112353.6|112328.6|112356.2|112331.2|112348.7|112323.7|25
1738697820000|2025-02-04 19:37:00|112358.9|112333.9|112361|112336|112361|112336|112358.4|112333.4|15
1738697830000|2025-02-04 19:37:10|112360.7|112335.7|112359.2|112334.2|112361.1|112336.1|112355.9|112330.9|26
1738697840000|2025-02-04 19:37:20|112360|112335|112360.6|112335.6|112361.6|112336.6|112356.9|112331.9|34
1738697850000|2025-02-04 19:37:30|112360.9|112335.9|112359.7|112334.7|112360.9|112335.9|112356.6|112331.6|6
1738697860000|2025-02-04 19:37:40|112354.4|112329.4|112353.7|112328.7|112358.6|112333.6|112352.6|112327.6|25
1738697870000|2025-02-04 19:37:50|112354.2|112329.2|112357.6|112332.6|112359.1|112334.1|112354.1|112329.1|26
1738697880000|2025-02-04 19:38:00|112361.4|112336.4|112359.4|112334.4|112361.4|112336.4|112356.4|112331.4|18
1738697890000|2025-02-04 19:38:10|112358.7|112333.7|112359.6|112334.6|112359.8|112334.8|112358.1|112333.1|9
1738697900000|2025-02-04 19:38:20|112358.4|112333.4|112357.3|112332.3|112359.1|112334.1|112356.7|112331.7|12
1738697910000|2025-02-04 19:38:30|112358.6|112333.6|112364.7|112339.7|112367.9|112342.9|112358.6|112333.6|29
1738697920000|2025-02-04 19:38:40|112364.5|112339.5|112360.5|112335.5|112365.3|112340.3|112357.6|112332.6|22
1738697930000|2025-02-04 19:38:50|112359.8|112334.8|112353.8|112328.8|112359.8|112334.8|112353.7|112328.7|44
1738697940000|2025-02-04 19:39:00|112354.8|112329.8|112365.2|112340.2|112365.3|112340.3|112353.8|112328.8|35
1738697950000|2025-02-04 19:39:10|112366.1|112341.1|112369.3|112344.3|112370.7|112345.7|112366.1|112341.1|11
1738697960000|2025-02-04 19:39:20|112368|112343|112368.2|112343.2|112370.7|112345.7|112367.9|112342.9|19
1738697970000|2025-02-04 19:39:30|112369.9|112344.9|112382.8|112357.8|112384.8|112359.8|112369.9|112344.9|20
1738697980000|2025-02-04 19:39:40|112383.6|112358.6|112377.2|112352.2|112383.6|112358.6|112374.7|112349.7|25
1738697990000|2025-02-04 19:39:50|112376.3|112351.3|112387.6|112362.6|112387.8|112362.8|112376|112351|40
1738698000000|2025-02-04 19:40:00|112388.4|112363.4|112383.4|112358.4|112389.2|112364.2|112383.3|112358.3|15
1738698010000|2025-02-04 19:40:10|112382.6|112357.6|112384.9|112359.9|112384.9|112359.9|112381.7|112356.7|19
1738698020000|2025-02-04 19:40:20|112385.2|112360.2|112393.6|112368.6|112393.9|112368.9|112385.2|112360.2|19
1738698030000|2025-02-04 19:40:30|112394.6|112369.6|112399.6|112374.6|112399.7|112374.7|112393.8|112368.8|27
1738698040000|2025-02-04 19:40:40|112399.7|112374.7|112399.6|112374.6|112403.1|112378.1|112397.2|112372.2|35
1738698050000|2025-02-04 19:40:50|112399.1|112374.1|112398.2|112373.2|112402.6|112377.6|112395.5|112370.5|23
1738698060000|2025-02-04 19:41:00|112397.7|112372.7|112402.6|112377.6|112403.7|112378.7|112397.7|112372.7|42
1738698070000|2025-02-04 19:41:10|112403.2|112378.2|112403.4|112378.4|112404.4|112379.4|112400.1|112375.1|37
1738698080000|2025-02-04 19:41:20|112403.5|112378.5|112403.5|112378.5|112405.4|112380.4|112399|112374|48
1738698090000|2025-02-04 19:41:30|112403.4|112378.4|112410.4|112385.4|112411.3|112386.3|112401.7|112376.7|53
1738698100000|2025-02-04 19:41:40|112409.7|112384.7|112413.2|112388.2|112414|112389|112409.6|112384.6|41
1738698110000|2025-02-04 19:41:50|112413.8|112388.8|112409.6|112384.6|112414.8|112389.8|112406.6|112381.6|50
1738698120000|2025-02-04 19:42:00|112406.8|112381.8|112409.1|112384.1|112410.7|112385.7|112405.1|112380.1|44
1738698130000|2025-02-04 19:42:10|112410.4|112385.4|112405.1|112380.1|112410.4|112385.4|112403.7|112378.7|38
1738698140000|2025-02-04 19:42:20|112403.2|112378.2|112403.4|112378.4|112405.3|112380.3|112401.1|112376.1|20
1738698150000|2025-02-04 19:42:30|112403.8|112378.8|112406.4|112381.4|112406.4|112381.4|112403.1|112378.1|21
1738698160000|2025-02-04 19:42:40|112407.6|112382.6|112409.5|112384.5|112411.2|112386.2|112406.7|112381.7|48
1738698170000|2025-02-04 19:42:50|112409.1|112384.1|112409.8|112384.8|112412.5|112387.5|112407.6|112382.6|27
1738698180000|2025-02-04 19:43:00|112409.4|112384.4|112410.7|112385.7|112411.5|112386.5|112407.3|112382.3|56
1738698190000|2025-02-04 19:43:10|112410.4|112385.4|112410|112385|112411.5|112386.5|112408.5|112383.5|32
1738698200000|2025-02-04 19:43:20|112410.5|112385.5|112407.7|112382.7|112410.8|112385.8|112405.6|112380.6|44
1738698210000|2025-02-04 19:43:30|112406.3|112381.3|112409.6|112384.6|112413.1|112388.1|112406.1|112381.1|31
1738698220000|2025-02-04 19:43:40|112409.1|112384.1|112394.7|112369.7|112409.1|112384.1|112394.7|112369.7|22
1738698230000|2025-02-04 19:43:50|112392.6|112367.6|112395.4|112370.4|112402.5|112377.5|112392.6|112367.6|37
1738698240000|2025-02-04 19:44:00|112396.3|112371.3|112388.3|112363.3|112396.3|112371.3|112386.8|112361.8|35
1738698250000|2025-02-04 19:44:10|112387.8|112362.8|112388.4|112363.4|112388.7|112363.7|112383.3|112358.3|35
1738698260000|2025-02-04 19:44:20|112387.4|112362.4|112387.1|112362.1|112389.2|112364.2|112385.3|112360.3|25
1738698270000|2025-02-04 19:44:30|112387.3|112362.3|112384.6|112359.6|112392.1|112367.1|112383.6|112358.6|34
1738698280000|2025-02-04 19:44:40|112384.1|112359.1|112388.1|112363.1|112388.6|112363.6|112382.8|112357.8|32
1738698290000|2025-02-04 19:44:50|112387.1|112362.1|112389.7|112364.7|112390.3|112365.3|112385.5|112360.5|40
1738698300000|2025-02-04 19:45:00|112388.7|112363.7|112385.2|112360.2|112388.7|112363.7|112382.5|112357.5|17
1738698310000|2025-02-04 19:45:10|112384.4|112359.4|112383.1|112358.1|112386.1|112361.1|112381.6|112356.6|19
1738698320000|2025-02-04 19:45:20|112382.8|112357.8|112382.7|112357.7|112382.9|112357.9|112379.3|112354.3|20
1738698330000|2025-02-04 19:45:30|112382.1|112357.1|112382.8|112357.8|112383.2|112358.2|112381.1|112356.1|12
1738698340000|2025-02-04 19:45:40|112382.6|112357.6|112384.2|112359.2|112385.7|112360.7|112382|112357|12
1738698350000|2025-02-04 19:45:50|112384.1|112359.1|112384.7|112359.7|112387|112362|112383.4|112358.4|21
1738698360000|2025-02-04 19:46:00|112385.4|112360.4|112394.1|112369.1|112395.8|112370.8|112385.4|112360.4|32
1738698370000|2025-02-04 19:46:10|112394.7|112369.7|112396.5|112371.5|112397.7|112372.7|112393.4|112368.4|31
1738698380000|2025-02-04 19:46:20|112394.1|112369.1|112392.7|112367.7|112397.5|112372.5|112391|112366|26
1738698390000|2025-02-04 19:46:30|112393.7|112368.7|112393.4|112368.4|112394.5|112369.5|112391.8|112366.8|20
1738698400000|2025-02-04 19:46:40|112394.1|112369.1|112393.3|112368.3|112395|112370|112389|112364|14
1738698410000|2025-02-04 19:46:50|112392.5|112367.5|112392.4|112367.4|112393.7|112368.7|112389.7|112364.7|17
1738698420000|2025-02-04 19:47:00|112392.2|112367.2|112393.3|112368.3|112393.4|112368.4|112389.7|112364.7|15
1738698430000|2025-02-04 19:47:10|112393.2|112368.2|112390.6|112365.6|112393.2|112368.2|112389.6|112364.6|14
1738698440000|2025-02-04 19:47:20|112390.3|112365.3|112392.8|112367.8|112394.7|112369.7|112390.3|112365.3|20
1738698450000|2025-02-04 19:47:30|112392.7|112367.7|112387.9|112362.9|112392.8|112367.8|112387.9|112362.9|10
1738698460000|2025-02-04 19:47:40|112388.2|112363.2|112386|112361|112389.1|112364.1|112386|112361|12
1738698470000|2025-02-04 19:47:50|112387.5|112362.5|112388.5|112363.5|112389.6|112364.6|112383.7|112358.7|29
1738698480000|2025-02-04 19:48:00|112388|112363|112388.5|112363.5|112388.6|112363.6|112387.1|112362.1|9
1738698490000|2025-02-04 19:48:10|112389.1|112364.1|112396.2|112371.2|112396.2|112371.2|112389.1|112364.1|11
1738698500000|2025-02-04 19:48:20|112396.9|112371.9|112399|112374|112405.1|112380.1|112396.9|112371.9|21
1738698510000|2025-02-04 19:48:30|112398.4|112373.4|112400.4|112375.4|112404.2|112379.2|112396.9|112371.9|21
1738698520000|2025-02-04 19:48:40|112401.4|112376.4|112397.8|112372.8|112401.4|112376.4|112394.7|112369.7|19
1738698530000|2025-02-04 19:48:50|112398.4|112373.4|112397.6|112372.6|112398.6|112373.6|112395.4|112370.4|12
1738698540000|2025-02-04 19:49:00|112401.1|112376.1|112399.9|112374.9|112401.5|112376.5|112398.3|112373.3|23
1738698550000|2025-02-04 19:49:10|112399.8|112374.8|112397.7|112372.7|112399.8|112374.8|112397|112372|8
1738698560000|2025-02-04 19:49:20|112397.6|112372.6|112394.6|112369.6|112398.3|112373.3|112393.9|112368.9|27
1738698570000|2025-02-04 19:49:30|112395.8|112370.8|112394.2|112369.2|112397.5|112372.5|112392.2|112367.2|28
1738698580000|2025-02-04 19:49:40|112392.8|112367.8|112390.5|112365.5|112394.2|112369.2|112388.3|112363.3|24
1738698590000|2025-02-04 19:49:50|112390.8|112365.8|112386.1|112361.1|112391.6|112366.6|112385.9|112360.9|11
1738698600000|2025-02-04 19:50:00|112388|112363|112390.4|112365.4|112391.6|112366.6|112385.2|112360.2|12
1738698610000|2025-02-04 19:50:10|112389.5|112364.5|112384|112359|112389.5|112364.5|112383.8|112358.8|23
1738698620000|2025-02-04 19:50:20|112382.8|112357.8|112380.6|112355.6|112384|112359|112379.1|112354.1|7
1738698630000|2025-02-04 19:50:30|112380.1|112355.1|112371.3|112346.3|112380.1|112355.1|112370.9|112345.9|31
1738698640000|2025-02-04 19:50:40|112372.7|112347.7|112371|112346|112373.6|112348.6|112371|112346|19
1738698650000|2025-02-04 19:50:50|112370.7|112345.7|112370.2|112345.2|112371.4|112346.4|112368.6|112343.6|19
1738698660000|2025-02-04 19:51:00|112370.1|112345.1|112363|112338|112372.3|112347.3|112363|112338|27
1738698670000|2025-02-04 19:51:10|112363.4|112338.4|112365|112340|112365.2|112340.2|112361.6|112336.6|24
1738698680000|2025-02-04 19:51:20|112364.4|112339.4|112363.2|112338.2|112368.8|112343.8|112362.5|112337.5|29
1738698690000|2025-02-04 19:51:30|112362.6|112337.6|112365.7|112340.7|112368.1|112343.1|112362.6|112337.6|25
1738698700000|2025-02-04 19:51:40|112364.7|112339.7|112364.3|112339.3|112366.2|112341.2|112362.9|112337.9|29
1738698710000|2025-02-04 19:51:50|112364.1|112339.1|112362.4|112337.4|112364.9|112339.9|112361.2|112336.2|23
1738698720000|2025-02-04 19:52:00|112361.2|112336.2|112355.5|112330.5|112362.4|112337.4|112354.8|112329.8|27
1738698730000|2025-02-04 19:52:10|112355.3|112330.3|112362.9|112337.9|112363.4|112338.4|112354.8|112329.8|15
1738698740000|2025-02-04 19:52:20|112362.7|112337.7|112352.8|112327.8|112363.2|112338.2|112352.8|112327.8|20
1738698750000|2025-02-04 19:52:30|112353.6|112328.6|112353.6|112328.6|112354.9|112329.9|112353.6|112328.6|3
1738698760000|2025-02-04 19:52:40|112354.3|112329.3|112354.8|112329.8|112358|112333|112353|112328|17
1738698770000|2025-02-04 19:52:50|112353.3|112328.3|112355|112330|112355.7|112330.7|112351.7|112326.7|12
1738698780000|2025-02-04 19:53:00|112352.3|112327.3|112370.6|112345.6|112371.3|112346.3|112351.9|112326.9|42
1738698790000|2025-02-04 19:53:10|112371.2|112346.2|112380.7|112355.7|112383.9|112358.9|112367.9|112342.9|49
1738698800000|2025-02-04 19:53:20|112380.1|112355.1|112377.2|112352.2|112381.6|112356.6|112373.9|112348.9|45
1738698810000|2025-02-04 19:53:30|112377.3|112352.3|112377.8|112352.8|112378.4|112353.4|112374.3|112349.3|23
1738698820000|2025-02-04 19:53:40|112378.3|112353.3|112375.6|112350.6|112379|112354|112374.3|112349.3|25
1738698830000|2025-02-04 19:53:50|112375.5|112350.5|112369.8|112344.8|112375.7|112350.7|112368.9|112343.9|35
1738698840000|2025-02-04 19:54:00|112369.6|112344.6|112373.6|112348.6|112378|112353|112369.1|112344.1|43
1738698850000|2025-02-04 19:54:10|112374.9|112349.9|112394.7|112369.7|112405.4|112369.7|112374.3|112346.9|57
1738698860000|2025-02-04 19:54:20|112394.6|112369.6|112381.6|112356.6|112412.3|112387.3|112378.8|112339.3|63
1738698870000|2025-02-04 19:54:30|112382.5|112357.5|112376.9|112351.9|112398|112357.5|112376.2|112341.2|34
1738698880000|2025-02-04 19:54:40|112375.9|112350.9|112376.4|112351.4|112378.5|112353.5|112375.5|112350.5|21
1738698890000|2025-02-04 19:54:50|112377.7|112352.7|112379.6|112354.6|112381.9|112356.9|112376.3|112351.3|21
1738698900000|2025-02-04 19:55:00|112378.4|112353.4|112381.3|112356.3|112385.8|112360.8|112375.9|112350.9|36
1738698910000|2025-02-04 19:55:10|112381.9|112356.9|112388|112363|112388.7|112363.7|112380|112355|37
1738698920000|2025-02-04 19:55:20|112386.9|112361.9|112388|112363|112391.4|112366.4|112383.8|112358.8|24
1738698930000|2025-02-04 19:55:30|112388.9|112363.9|112383.6|112358.6|112389.5|112364.5|112381.5|112356.5|40
1738698940000|2025-02-04 19:55:40|112382.1|112357.1|112383.9|112358.9|112394.1|112369.1|112382.1|112357.1|32
1738698950000|2025-02-04 19:55:50|112385.8|112360.8|112385|112360|112385.8|112360.8|112382.2|112357.2|18
1738698960000|2025-02-04 19:56:00|112385.1|112360.1|112391.4|112366.4|112395.6|112370.6|112385.1|112360.1|26
1738698970000|2025-02-04 19:56:10|112394.5|112369.5|112388.2|112363.2|112394.5|112369.5|112386.6|112361.6|35
1738698980000|2025-02-04 19:56:20|112387.8|112362.8|112382.7|112357.7|112393.8|112368.8|112381.8|112356.8|31
1738698990000|2025-02-04 19:56:30|112382.4|112357.4|112384.7|112359.7|112388.4|112363.4|112381.9|112356.9|30
1738699000000|2025-02-04 19:56:40|112384.3|112359.3|112383.3|112358.3|112385.3|112360.3|112382.8|112357.8|15
1738699010000|2025-02-04 19:56:50|112385.2|112360.2|112388.9|112363.9|112394|112369|112384.2|112359.2|28
1738699020000|2025-02-04 19:57:00|112388.2|112363.2|112375|112350|112388.2|112363.2|112372.7|112347.7|35
1738699030000|2025-02-04 19:57:10|112374.8|112349.8|112366.7|112341.7|112374.8|112349.8|112366.7|112341.7|20
1738699040000|2025-02-04 19:57:20|112367.5|112342.5|112375.2|112350.2|112376.3|112351.3|112365.6|112340.6|36
1738699050000|2025-02-04 19:57:30|112370.3|112345.3|112370.4|112345.4|112376.4|112351.4|112368.8|112343.8|23
1738699060000|2025-02-04 19:57:40|112370.2|112345.2|112366.2|112341.2|112370.2|112345.2|112364.7|112339.7|29
1738699070000|2025-02-04 19:57:50|112367.3|112342.3|112363.5|112338.5|112367.7|112342.7|112360.2|112335.2|34
1738699080000|2025-02-04 19:58:00|112366.8|112341.8|112364.2|112339.2|112368.3|112343.3|112364.2|112339.2|20
1738699090000|2025-02-04 19:58:10|112363.4|112338.4|112362.7|112337.7|112363.8|112338.8|112360.1|112335.1|33
1738699100000|2025-02-04 19:58:20|112363.6|112338.6|112363|112338|112365.7|112340.7|112360.4|112335.4|35
1738699110000|2025-02-04 19:58:30|112364.2|112339.2|112365.9|112340.9|112370.6|112345.6|112364.1|112339.1|40
1738699120000|2025-02-04 19:58:40|112365.8|112340.8|112361.6|112336.6|112368.2|112343.2|112361.6|112336.6|31
1738699130000|2025-02-04 19:58:50|112363.3|112338.3|112364|112339|112364|112339|112360.3|112335.3|20
1738699140000|2025-02-04 19:59:00|112364.4|112339.4|112364.9|112339.9|112367.6|112342.6|112364.4|112339.4|28
1738699150000|2025-02-04 19:59:10|112366.3|112341.3|112370.9|112345.9|112373.3|112348.3|112363.4|112338.4|38
1738699160000|2025-02-04 19:59:20|112369.7|112344.7|112414|112364|112417|112367|112365.8|112340.8|35
1738699170000|2025-02-04 19:59:30|112418.4|112368.4|112407.1|112382.1|112420.3|112389.4|112388.7|112349.3|60
1738699180000|2025-02-04 19:59:40|112403|112378|112397.2|112347.2|112413.1|112378|112392.6|112342.6|51
1738699190000|2025-02-04 19:59:50|112397.3|112347.3|112400.9|112350.9|112403.5|112353.5|112395.8|112345.8|32
1738699200000|2025-02-04 20:00:00|112399.9|112349.9|112407|112357|112408.3|112358.3|112395.4|112345.4|31
1738699210000|2025-02-04 20:00:10|112408.5|112358.5|112409.2|112359.2|112414.7|112364.7|112406.3|112356.3|36
1738699220000|2025-02-04 20:00:20|112409.8|112359.8|112398.8|112348.8|112409.8|112359.8|112395.1|112345.1|47
1738699230000|2025-02-04 20:00:30|112395.6|112345.6|112397.2|112347.2|112398.7|112348.7|112394.5|112344.5|31
1738699240000|2025-02-04 20:00:40|112399.4|112349.4|112402.7|112352.7|112402.9|112352.9|112395.8|112345.8|40
1738699250000|2025-02-04 20:00:50|112402|112352|112400.9|112350.9|112411.2|112361.2|112399.4|112349.4|34
1738699260000|2025-02-04 20:01:00|112399.9|112349.9|112397.2|112347.2|112404.1|112354.1|112396.4|112346.4|33
1738699270000|2025-02-04 20:01:10|112396.2|112346.2|112395.1|112345.1|112401.1|112351.1|112394.1|112344.1|30
1738699280000|2025-02-04 20:01:20|112399.1|112349.1|112397.7|112347.7|112401.7|112351.7|112396.7|112346.7|33
1738699290000|2025-02-04 20:01:30|112398|112348|112396.8|112346.8|112401.1|112351.1|112396.4|112346.4|30
1738699300000|2025-02-04 20:01:40|112395.6|112345.6|112411.7|112361.7|112415|112365|112395.5|112345.5|47
1738699310000|2025-02-04 20:01:50|112408.9|112358.9|112411.6|112361.6|112415|112365|112406.3|112356.3|33
1738699320000|2025-02-04 20:02:00|112414.9|112364.9|112422.9|112372.9|112423.5|112373.5|112411.6|112361.6|34
1738699330000|2025-02-04 20:02:10|112421.9|112371.9|112420.5|112370.5|112428.8|112378.8|112418.8|112368.8|31
1738699340000|2025-02-04 20:02:20|112420.8|112370.8|112423.4|112373.4|112423.4|112373.4|112419.6|112369.6|45
1738699350000|2025-02-04 20:02:30|112423.2|112373.2|112422.6|112372.6|112425.8|112375.8|112419.9|112369.9|36
1738699360000|2025-02-04 20:02:40|112421.1|112371.1|112420.5|112370.5|112423.6|112373.6|112417.8|112367.8|25
1738699370000|2025-02-04 20:02:50|112421.9|112371.9|112418.6|112368.6|112423.7|112373.7|112415.8|112365.8|15
1738699380000|2025-02-04 20:03:00|112416.3|112366.3|112420.7|112370.7|112423.3|112373.3|112416.3|112366.3|26
1738699390000|2025-02-04 20:03:10|112423.2|112373.2|112406.9|112356.9|112423.2|112373.2|112405.6|112355.6|23
1738699400000|2025-02-04 20:03:20|112406.1|112356.1|112407.4|112357.4|112408.6|112358.6|112400.7|112350.7|31
1738699410000|2025-02-04 20:03:30|112407.3|112357.3|112405.2|112355.2|112408|112358|112403.5|112353.5|25
1738699420000|2025-02-04 20:03:40|112405.6|112355.6|112402.1|112352.1|112405.8|112355.8|112399.2|112349.2|20
1738699430000|2025-02-04 20:03:50|112400.4|112350.4|112398.5|112348.5|112405.2|112355.2|112395.8|112345.8|23
1738699440000|2025-02-04 20:04:00|112396.5|112346.5|112395.8|112345.8|112399|112349|112392.7|112342.7|34
1738699450000|2025-02-04 20:04:10|112396.2|112346.2|112389.6|112339.6|112396.2|112346.2|112387.3|112337.3|43
1738699460000|2025-02-04 20:04:20|112389.7|112339.7|112390.5|112340.5|112391.5|112341.5|112387.4|112337.4|31
1738699470000|2025-02-04 20:04:30|112389.5|112339.5|112401.1|112351.1|112401.6|112351.6|112389.5|112339.5|28
1738699480000|2025-02-04 20:04:40|112402.3|112352.3|112402.8|112352.8|112406.2|112356.2|112396.3|112346.3|49
1738699490000|2025-02-04 20:04:50|112400.6|112350.6|112399.6|112349.6|112405.2|112355.2|112398|112348|37
1738699500000|2025-02-04 20:05:00|112400.8|112350.8|112403.6|112353.6|112406.5|112356.5|112398.5|112348.5|52
1738699510000|2025-02-04 20:05:10|112401.7|112351.7|112396.3|112346.3|112404.1|112354.1|112395.1|112345.1|31
1738699520000|2025-02-04 20:05:20|112395.9|112345.9|112405.9|112355.9|112405.9|112355.9|112391|112341|27
1738699530000|2025-02-04 20:05:30|112401|112351|112407.6|112357.6|112410.5|112360.5|112401|112351|29
1738699540000|2025-02-04 20:05:40|112406.3|112356.3|112412.4|112362.4|112415.2|112365.2|112406.3|112356.3|35
1738699550000|2025-02-04 20:05:50|112410.2|112360.2|112412.9|112362.9|112413.1|112363.1|112407.9|112357.9|29
1738699560000|2025-02-04 20:06:00|112412.6|112362.6|112410.5|112360.5|112414.2|112364.2|112406.9|112356.9|35
1738699570000|2025-02-04 20:06:10|112408.2|112358.2|112408.6|112358.6|112412.7|112362.7|112405.4|112355.4|37
1738699580000|2025-02-04 20:06:20|112411.1|112361.1|112409.3|112359.3|112411.1|112361.1|112405.5|112355.5|28
1738699590000|2025-02-04 20:06:30|112406.9|112356.9|112410.4|112360.4|112413.4|112363.4|112405.2|112355.2|29
1738699600000|2025-02-04 20:06:40|112410.3|112360.3|112405.7|112355.7|112412.9|112362.9|112405.4|112355.4|12
1738699610000|2025-02-04 20:06:50|112405.6|112355.6|112404.7|112354.7|112408.6|112358.6|112402.9|112352.9|14
1738699620000|2025-02-04 20:07:00|112404.9|112354.9|112411.2|112361.2|112411.2|112361.2|112404.9|112354.9|32
1738699630000|2025-02-04 20:07:10|112408.8|112358.8|112406.3|112356.3|112411|112361|112405.5|112355.5|28
1738699640000|2025-02-04 20:07:20|112405.1|112355.1|112409.2|112359.2|112409.5|112359.5|112404.3|112354.3|20
1738699650000|2025-02-04 20:07:30|112409|112359|112407.1|112357.1|112411.3|112361.3|112406.1|112356.1|30
1738699660000|2025-02-04 20:07:40|112408.9|112358.9|112406.5|112356.5|112408.9|112358.9|112403.5|112353.5|21
1738699670000|2025-02-04 20:07:50|112404.3|112354.3|112408.2|112358.2|112408.8|112358.8|112404.3|112354.3|14
1738699680000|2025-02-04 20:08:00|112406.3|112356.3|112403.6|112353.6|112408.9|112358.9|112403.6|112353.6|16
1738699690000|2025-02-04 20:08:10|112405.6|112355.6|112410.7|112360.7|112411.2|112361.2|112402.9|112352.9|18
1738699700000|2025-02-04 20:08:20|112409|112359|112409.5|112359.5|112412.6|112362.6|112406.8|112356.8|18
1738699710000|2025-02-04 20:08:30|112409.4|112359.4|112405.8|112355.8|112409.4|112359.4|112402.4|112352.4|10
1738699720000|2025-02-04 20:08:40|112408.4|112358.4|112405.8|112355.8|112408.5|112358.5|112405.8|112355.8|7
1738699730000|2025-02-04 20:08:50|112408.7|112358.7|112407.7|112357.7|112411.4|112361.4|112405.1|112355.1|29
1738699740000|2025-02-04 20:09:00|112410.2|112360.2|112402.9|112352.9|112411.3|112374.7|112390.9|112352.3|24
1738699750000|2025-02-04 20:09:10|112403|112353|112404.4|112354.4|112410.4|112360.4|112403|112353|10
1738699760000|2025-02-04 20:09:20|112403.4|112353.4|112402.1|112352.1|112407.7|112357.7|112402.1|112352.1|10
1738699770000|2025-02-04 20:09:30|112402.5|112352.5|112403.4|112353.4|112404.3|112354.3|112401.4|112351.4|11
1738699780000|2025-02-04 20:09:40|112405.5|112355.5|112400.3|112350.3|112405.5|112355.5|112400.3|112350.3|5
1738699790000|2025-02-04 20:09:50|112399|112349|112398.3|112348.3|112400.7|112364.9|112386.9|112346.6|15
1738699800000|2025-02-04 20:10:00|112400|112350|112401.9|112351.9|112402.1|112352.1|112398.4|112348.4|8
1738699810000|2025-02-04 20:10:10|112400.6|112350.6|112393.5|112343.5|112400.6|112350.6|112390|112340|11
1738699820000|2025-02-04 20:10:20|112390.8|112340.8|112394.9|112344.9|112395.2|112345.2|112390.8|112340.8|18
1738699830000|2025-02-04 20:10:30|112396.4|112346.4|112385.1|112335.1|112396.4|112346.4|112385.1|112335.1|28
1738699840000|2025-02-04 20:10:40|112390.6|112340.6|112392.3|112342.3|112394.3|112344.3|112387.3|112337.3|23
1738699850000|2025-02-04 20:10:50|112393.6|112343.6|112397|112347|112397|112347|112391.1|112341.1|21
1738699860000|2025-02-04 20:11:00|112396.8|112346.8|112396.6|112346.6|112396.8|112346.8|112394.8|112344.8|9
1738699870000|2025-02-04 20:11:10|112394.6|112344.6|112393.3|112343.3|112396.5|112346.5|112388.6|112338.6|34
1738699880000|2025-02-04 20:11:20|112393|112343|112389.6|112339.6|112393|112343|112387.6|112337.6|21
1738699890000|2025-02-04 20:11:30|112389.7|112339.7|112395.8|112345.8|112398.2|112348.2|112388.3|112338.3|12
1738699900000|2025-02-04 20:11:40|112394.1|112344.1|112389.4|112339.4|112394.1|112344.1|112387|112337|34
1738699910000|2025-02-04 20:11:50|112390.6|112340.6|112387.7|112337.7|112390.6|112340.6|112386.7|112336.7|13
1738699920000|2025-02-04 20:12:00|112390.1|112340.1|112388.1|112338.1|112390.3|112340.3|112387.7|112337.7|27
1738699930000|2025-02-04 20:12:10|112389.6|112339.6|112380.1|112330.1|112389.6|112339.6|112377.4|112327.4|26
1738699940000|2025-02-04 20:12:20|112378.8|112328.8|112383.9|112333.9|112389.1|112339.1|112377.1|112327.1|49
1738699950000|2025-02-04 20:12:30|112382.9|112332.9|112384.1|112334.1|112386|112336|112382.1|112332.1|25
1738699960000|2025-02-04 20:12:40|112385.6|112335.6|112383|112333|112385.6|112335.6|112382.6|112332.6|17
1738699970000|2025-02-04 20:12:50|112382.5|112332.5|112381.8|112331.8|112386.3|112336.3|112381|112331|30
1738699980000|2025-02-04 20:13:00|112382.3|112332.3|112391.2|112341.2|112394.6|112349.8|112372.3|112330.8|49
1738699990000|2025-02-04 20:13:10|112391.9|112341.9|112391.6|112341.6|112396.3|112346.3|112386.9|112336.9|52
1738700000000|2025-02-04 20:13:20|112390.3|112340.3|112390.8|112340.8|112394.2|112344.2|112387.8|112337.8|43
1738700010000|2025-02-04 20:13:30|112392.3|112342.3|112385.6|112335.6|112393.1|112343.1|112383.3|112333.3|41
1738700020000|2025-02-04 20:13:40|112386.9|112336.9|112385|112335|112389.4|112339.4|112383|112333|41
1738700030000|2025-02-04 20:13:50|112386.3|112336.3|112384.5|112334.5|112387.3|112337.3|112383.3|112333.3|24
1738700040000|2025-02-04 20:14:00|112385|112335|112374.2|112324.2|112386|112336|112374.2|112324.2|45
1738700050000|2025-02-04 20:14:10|112374.6|112324.6|112375.7|112325.7|112379|112329|112373.7|112323.7|33
1738700060000|2025-02-04 20:14:20|112376|112326|112373.1|112323.1|112376|112326|112370.9|112320.9|11
1738700070000|2025-02-04 20:14:30|112373|112323|112376.9|112326.9|112380.8|112330.8|112372.8|112322.8|24
1738700080000|2025-02-04 20:14:40|112378.7|112328.7|112376|112326|112379.8|112329.8|112375.3|112325.3|17
1738700090000|2025-02-04 20:14:50|112379.8|112329.8|112378.2|112328.2|112381.7|112331.7|112374.4|112324.4|26
1738700100000|2025-02-04 20:15:00|112380.6|112330.6|112376.9|112326.9|112381.4|112331.4|112372.2|112322.2|26
1738700110000|2025-02-04 20:15:10|112381.4|112331.4|112373.2|112323.2|112381.4|112331.4|112372.1|112322.1|11
1738700120000|2025-02-04 20:15:20|112360.7|112335.7|112375.7|112325.7|112377.8|112343.8|112359.3|112324.5|22
1738700130000|2025-02-04 20:15:30|112374.5|112324.5|112375.6|112325.6|112377.6|112327.6|112374.5|112324.5|13
1738700140000|2025-02-04 20:15:40|112377.6|112327.6|112375.2|112325.2|112380.1|112330.1|112374.6|112324.6|31
1738700150000|2025-02-04 20:15:50|112375.6|112325.6|112373.4|112323.4|112377.5|112327.5|112370.8|112320.8|21
1738700160000|2025-02-04 20:16:00|112373.3|112323.3|112377.6|112327.6|112380.5|112330.5|112373.2|112323.2|32
1738700170000|2025-02-04 20:16:10|112375.7|112325.7|112373|112323|112377.9|112327.9|112371.6|112321.6|27
1738700180000|2025-02-04 20:16:20|112377.3|112327.3|112376.3|112326.3|112377.6|112327.6|112375|112325|6
1738700190000|2025-02-04 20:16:30|112376.2|112326.2|112375.3|112325.3|112377.3|112327.3|112371.2|112321.2|15
1738700200000|2025-02-04 20:16:40|112377.5|112327.5|112378.8|112328.8|112380.5|112330.5|112374.7|112324.7|20
1738700210000|2025-02-04 20:16:50|112380.4|112330.4|112381.6|112331.6|112383.3|112333.3|112378.6|112328.6|26
1738700220000|2025-02-04 20:17:00|112380.4|112330.4|112386.3|112336.3|112386.3|112336.3|112379.5|112329.5|32
1738700230000|2025-02-04 20:17:10|112385|112335|112390.3|112340.3|112393.4|112343.4|112385|112335|26
1738700240000|2025-02-04 20:17:20|112391.7|112341.7|112390.7|112340.7|112392.9|112342.9|112388.8|112338.8|30
1738700250000|2025-02-04 20:17:30|112392.2|112342.2|112389.2|112339.2|112392.4|112342.4|112387.9|112337.9|25
1738700260000|2025-02-04 20:17:40|112391|112341|112387.6|112337.6|112391|112341|112386.1|112336.1|39
1738700270000|2025-02-04 20:17:50|112388.6|112338.6|112387.1|112337.1|112390.5|112340.5|112384.2|112334.2|30
1738700280000|2025-02-04 20:18:00|112385.3|112335.3|112390.8|112340.8|112393.2|112343.2|112385.2|112335.2|16
1738700290000|2025-02-04 20:18:10|112392.5|112342.5|112395.3|112345.3|112398.6|112348.6|112391|112341|12
1738700300000|2025-02-04 20:18:20|112397.5|112347.5|112396.1|112346.1|112401|112351|112396.1|112346.1|23
1738700310000|2025-02-04 20:18:30|112396.2|112346.2|112396.2|112346.2|112396.2|112346.2|112396.2|112346.2|1
1738700320000|2025-02-04 20:18:40|112398|112348|112397.4|112347.4|112402.5|112352.5|112396.2|112346.2|22
1738700330000|2025-02-04 20:18:50|112397.1|112347.1|112396.7|112346.7|112398|112348|112395.2|112345.2|10
1738700340000|2025-02-04 20:19:00|112395|112345|112400.3|112350.3|112400.3|112350.3|112395|112345|17
1738700350000|2025-02-04 20:19:10|112403.1|112353.1|112402.3|112352.3|112403.1|112353.1|112395.4|112345.4|25
1738700360000|2025-02-04 20:19:20|112402.1|112352.1|112391.8|112341.8|112402.7|112352.7|112389.5|112339.5|25
1738700370000|2025-02-04 20:19:30|112389.6|112339.6|112390|112340|112391.5|112341.5|112383.7|112333.7|23
1738700380000|2025-02-04 20:19:40|112390.2|112340.2|112385.7|112335.7|112391.3|112341.3|112385.7|112335.7|6
1738700390000|2025-02-04 20:19:50|112388.1|112338.1|112399.8|112349.8|112399.8|112349.8|112387.4|112337.4|34
1738700400000|2025-02-04 20:20:00|112397.1|112347.1|112399.7|112349.7|112399.7|112349.7|112396.4|112346.4|11
1738700410000|2025-02-04 20:20:10|112400.3|112350.3|112405.8|112355.8|112407.8|112357.8|112398.9|112348.9|23
1738700420000|2025-02-04 20:20:20|112405.9|112355.9|112399.6|112349.6|112409.7|112359.7|112398.8|112348.8|38
1738700430000|2025-02-04 20:20:30|112403.1|112353.1|112402.7|112352.7|112403.8|112353.8|112398.7|112348.7|25
1738700440000|2025-02-04 20:20:40|112402.6|112352.6|112407.4|112357.4|112408.6|112358.6|112401.5|112351.5|30
1738700450000|2025-02-04 20:20:50|112405.7|112355.7|112405.7|112355.7|112408.1|112358.1|112403.3|112353.3|27
1738700460000|2025-02-04 20:21:00|112403.5|112353.5|112410.2|112360.2|112410.6|112360.6|112403.5|112353.5|7
1738700470000|2025-02-04 20:21:10|112410.7|112360.7|112410|112360|112413.8|112363.8|112406.5|112356.5|23
1738700480000|2025-02-04 20:21:20|112412|112362|112412.5|112362.5|112414.5|112364.5|112406.7|112356.7|33
1738700490000|2025-02-04 20:21:30|112414.5|112364.5|112413.1|112363.1|112416.1|112366.1|112413|112363|15
1738700500000|2025-02-04 20:21:40|112414.9|112364.9|112424.7|112374.7|112426|112376|112414.9|112364.9|28
1738700510000|2025-02-04 20:21:50|112424.4|112374.4|112426.7|112376.7|112428.3|112378.3|112422.9|112372.9|16
1738700520000|2025-02-04 20:22:00|112427.3|112377.3|112422.7|112372.7|112428.3|112378.3|112421.4|112371.4|37
1738700530000|2025-02-04 20:22:10|112421.2|112371.2|112419.3|112369.3|112422.7|112372.7|112419.3|112369.3|14
1738700540000|2025-02-04 20:22:20|112417.2|112367.2|112415.7|112365.7|112422.3|112372.3|112414.1|112364.1|31
1738700550000|2025-02-04 20:22:30|112416.8|112366.8|112422.2|112372.2|112423.2|112373.2|112415.2|112365.2|13
1738700560000|2025-02-04 20:22:40|112423.8|112373.8|112419.9|112369.9|112423.8|112373.8|112418.8|112368.8|27
1738700570000|2025-02-04 20:22:50|112422|112372|112415.3|112365.3|112422|112372|112411.9|112361.9|30
1738700580000|2025-02-04 20:23:00|112417|112367|112412.9|112362.9|112417|112367|112408.8|112358.8|23
1738700590000|2025-02-04 20:23:10|112412.4|112362.4|112414.7|112364.7|112414.7|112364.7|112408.9|112358.9|13
1738700600000|2025-02-04 20:23:20|112415.4|112365.4|112421.1|112371.1|112422.7|112372.7|112412.8|112362.8|27
1738700610000|2025-02-04 20:23:30|112419.5|112369.5|112425|112375|112428.2|112378.2|112419.2|112369.2|58
1738700620000|2025-02-04 20:23:40|112423.1|112373.1|112420|112370|112425.9|112375.9|112419.7|112369.7|28
1738700630000|2025-02-04 20:23:50|112420.2|112370.2|112421|112371|112423.5|112373.5|112418.1|112368.1|22
1738700640000|2025-02-04 20:24:00|112422.5|112372.5|112420|112370|112423.4|112373.4|112417.1|112367.1|16
1738700650000|2025-02-04 20:24:10|112420.1|112370.1|112419|112369|112424.7|112384.2|112406.5|112369|17
1738700660000|2025-02-04 20:24:20|112420.7|112370.7|112425.4|112375.4|112425.4|112375.4|112418|112368|40
1738700670000|2025-02-04 20:24:30|112424.4|112374.4|112424.4|112374.4|112427.7|112377.7|112422.5|112372.5|18
1738700680000|2025-02-04 20:24:40|112426.1|112376.1|112421.3|112371.3|112426.9|112376.9|112419.3|112369.3|47
1738700690000|2025-02-04 20:24:50|112419.5|112369.5|112419.3|112369.3|112423.9|112373.9|112417.8|112367.8|15
1738700700000|2025-02-04 20:25:00|112419.4|112369.4|112419.3|112369.3|112420.1|112370.1|112417.6|112367.6|21
1738700710000|2025-02-04 20:25:10|112418.7|112368.7|112416.1|112366.1|112420|112370|112412.7|112362.7|20
1738700720000|2025-02-04 20:25:20|112413.3|112363.3|112415.6|112365.6|112416.3|112366.3|112413.3|112363.3|12
1738700730000|2025-02-04 20:25:30|112415.5|112365.5|112416.5|112366.5|112417.3|112367.3|112413.6|112363.6|16
1738700740000|2025-02-04 20:25:40|112416|112366|112404.2|112379.2|112416|112381.4|112401.2|112363.4|24
1738700750000|2025-02-04 20:25:50|112401.2|112376.2|112396.9|112371.9|112403.9|112378.9|112396.9|112371.9|24
1738700760000|2025-02-04 20:26:00|112398.5|112373.5|112397.7|112372.7|112398.5|112373.5|112395.6|112370.6|18
1738700770000|2025-02-04 20:26:10|112397.8|112372.8|112397.6|112372.6|112400.1|112375.1|112397.6|112372.6|3
1738700780000|2025-02-04 20:26:20|112397.7|112372.7|112397.5|112372.5|112397.7|112372.7|112397|112372|4
1738700790000|2025-02-04 20:26:30|112395.8|112370.8|112394.4|112369.4|112395.8|112370.8|112393.4|112368.4|10
1738700800000|2025-02-04 20:26:40|112395.2|112370.2|112394.5|112369.5|112396.4|112371.4|112393.4|112368.4|13
1738700810000|2025-02-04 20:26:50|112394|112369|112394|112369|112394|112369|112393|112368|5
1738700820000|2025-02-04 20:27:00|112395.3|112370.3|112394.9|112369.9|112396.2|112371.2|112394|112369|12
1738700830000|2025-02-04 20:27:10|112395|112370|112395|112370|112395|112370|112395|112370|1
1738700840000|2025-02-04 20:27:20|112395.1|112370.1|112400.9|112375.9|112401.7|112376.7|112395.1|112370.1|25
1738700850000|2025-02-04 20:27:30|112401.3|112376.3|112401.6|112376.6|112402|112377|112399.7|112374.7|10
1738700860000|2025-02-04 20:27:40|112402.1|112377.1|112397.8|112372.8|112402.7|112377.7|112397.4|112372.4|20
1738700870000|2025-02-04 20:27:50|112399.2|112374.2|112397.4|112372.4|112400.5|112375.5|112397.4|112372.4|20
1738700880000|2025-02-04 20:28:00|112399|112374|112397.8|112372.8|112400.4|112375.4|112395.8|112370.8|23
1738700890000|2025-02-04 20:28:10|112400.1|112375.1|112397.8|112372.8|112400.1|112375.1|112395.4|112370.4|7
1738700900000|2025-02-04 20:28:20|112395.4|112370.4|112395.6|112370.6|112398.1|112373.1|112393|112368|9
1738700910000|2025-02-04 20:28:30|112394.9|112369.9|112394.8|112369.8|112394.9|112369.9|112392.6|112367.6|6
1738700920000|2025-02-04 20:28:40|112393.8|112368.8|112388.5|112363.5|112393.8|112368.8|112388.1|112363.1|6
1738700930000|2025-02-04 20:28:50|112388|112363|112387.6|112362.6|112388.5|112363.5|112387.6|112362.6|5
1738700940000|2025-02-04 20:29:00|112387.7|112362.7|112393.1|112368.1|112394.2|112369.2|112387.7|112362.7|17
1738700950000|2025-02-04 20:29:10|112391|112366|112388.7|112363.7|112392.4|112367.4|112383.8|112358.8|14
1738700960000|2025-02-04 20:29:20|112389.1|112364.1|112386.6|112361.6|112389.3|112364.3|112386.6|112361.6|19
1738700970000|2025-02-04 20:29:30|112389.3|112364.3|112388.7|112363.7|112389.4|112364.4|112384.5|112359.5|19
1738700980000|2025-02-04 20:29:40|112387.1|112362.1|112387.4|112362.4|112390|112365|112387.1|112362.1|24
1738700990000|2025-02-04 20:29:50|112390|112365|112387.5|112362.5|112390|112365|112386.3|112361.3|31
1738701000000|2025-02-04 20:30:00|112389.1|112364.1|112392.5|112367.5|112395|112370|112387.9|112362.9|37
1738701010000|2025-02-04 20:30:10|112389.2|112364.2|112399.1|112349.1|112400|112364.2|112389.2|112347.5|7
1738701020000|2025-02-04 20:30:20|112399.2|112349.2|112398.1|112348.1|112399.2|112349.2|112398.1|112348.1|5
1738701030000|2025-02-04 20:30:30|112398.2|112348.2|112398.3|112348.3|112398.3|112348.3|112398.2|112348.2|2
1738701040000|2025-02-04 20:30:40|112399.9|112349.9|112399.9|112349.9|112399.9|112349.9|112399.5|112349.5|4
1738701050000|2025-02-04 20:30:50|112400|112350|112400.2|112350.2|112400.2|112350.2|112399.8|112349.8|5
1738701060000|2025-02-04 20:31:00|112400.3|112350.3|112400.1|112350.1|112400.3|112350.3|112400.1|112350.1|3
1738701070000|2025-02-04 20:31:10|112400|112350|112400.2|112350.2|112400.2|112350.2|112400|112350|3
1738701080000|2025-02-04 20:31:20|112400.7|112350.7|112400.8|112350.8|112400.8|112350.8|112400.7|112350.7|2
1738701090000|2025-02-04 20:31:30|112401|112351|112401|112351|112401|112351|112401|112351|1
1738701100000|2025-02-04 20:31:40|112400.9|112350.9|112396.4|112371.4|112406.5|112373.2|112393.7|112350.7|13
1738701110000|2025-02-04 20:31:50|112396.7|112371.7|112396.4|112371.4|112396.7|112371.7|112396.4|112371.4|3
1738701120000|2025-02-04 20:32:00|112396.6|112371.6|112394.2|112369.2|112396.6|112371.6|112394.2|112369.2|3
1738701140000|2025-02-04 20:32:20|112394.4|112369.4|112397.6|112372.6|112397.6|112372.6|112394.4|112369.4|4
1738701160000|2025-02-04 20:32:40|112395.7|112370.7|112393.1|112368.1|112397|112372|112392|112367|10
1738701170000|2025-02-04 20:32:50|112393.2|112368.2|112394.7|112369.7|112394.7|112369.7|112393.1|112368.1|5
1738701180000|2025-02-04 20:33:00|112394.5|112369.5|112395.1|112370.1|112395.5|112370.5|112394.5|112369.5|5
1738701190000|2025-02-04 20:33:10|112395.3|112370.3|112403.7|112378.7|112403.7|112378.7|112395.3|112370.3|5
1738701200000|2025-02-04 20:33:20|112403.9|112378.9|112405.9|112380.9|112405.9|112380.9|112403.8|112378.8|6
1738701210000|2025-02-04 20:33:30|112405.7|112380.7|112403.9|112378.9|112405.7|112380.7|112403.9|112378.9|4
1738701220000|2025-02-04 20:33:40|112404|112379|112403.9|112378.9|112404.2|112379.2|112403.9|112378.9|5
1738701230000|2025-02-04 20:33:50|112403.5|112378.5|112403.2|112378.2|112403.5|112378.5|112403.2|112378.2|2
1738701240000|2025-02-04 20:34:00|112404.5|112379.5|112404.5|112379.5|112404.5|112379.5|112404.5|112379.5|1
1738701250000|2025-02-04 20:34:10|112401.7|112376.7|112409.1|112359.1|112413.7|112376.7|112401.7|112359.1|6
1738701260000|2025-02-04 20:34:20|112407.7|112357.7|112405.4|112355.4|112407.7|112357.7|112404.8|112354.8|4
1738701270000|2025-02-04 20:34:30|112405.3|112355.3|112398.3|112348.3|112407.6|112357.6|112398.3|112348.3|9
1738701280000|2025-02-04 20:34:40|112398.6|112348.6|112398.8|112348.8|112398.9|112348.9|112397.5|112347.5|8
1738701290000|2025-02-04 20:34:50|112398.5|112348.5|112416.3|112366.3|112416.3|112366.3|112398.5|112348.5|17
1738701300000|2025-02-04 20:35:00|112416.7|112366.7|112417.2|112367.2|112418.3|112368.3|112416|112366|9
1738701310000|2025-02-04 20:35:10|112417.1|112367.1|112415.5|112365.5|112417.1|112367.1|112415.5|112365.5|4
1738701320000|2025-02-04 20:35:20|112415.6|112365.6|112400.1|112375.1|112415.6|112377.6|112400.1|112365.3|5
1738701330000|2025-02-04 20:35:30|112397.9|112372.9|112409.5|112359.5|112410.5|112375.1|112397.9|112357.7|8
1738701340000|2025-02-04 20:35:40|112409.9|112359.9|112409.6|112359.6|112409.9|112359.9|112409.6|112359.6|2
1738701350000|2025-02-04 20:35:50|112410.1|112360.1|112407.8|112357.8|112410.1|112360.1|112407.8|112357.8|6
1738701360000|2025-02-04 20:36:00|112407.4|112357.4|112404.6|112354.6|112407.4|112357.4|112404.3|112354.3|7
1738701370000|2025-02-04 20:36:10|112405.6|112355.6|112407.8|112357.8|112407.8|112357.8|112405.6|112355.6|3
1738701380000|2025-02-04 20:36:20|112408|112358|112409.8|112359.8|112409.8|112359.8|112407.7|112357.7|3
1738701390000|2025-02-04 20:36:30|112409.6|112359.6|112408.7|112358.7|112409.6|112359.6|112408.2|112358.2|4
1738701400000|2025-02-04 20:36:40|112408.4|112358.4|112407|112357|112408.4|112358.4|112406.5|112356.5|5
1738701410000|2025-02-04 20:36:50|112404.9|112354.9|112402|112352|112404.9|112354.9|112401.6|112351.6|7
1738701420000|2025-02-04 20:37:00|112402.3|112352.3|112402.2|112352.2|112403.4|112353.4|112402|112352|6
1738701430000|2025-02-04 20:37:10|112402.1|112352.1|112408.9|112358.9|112408.9|112358.9|112402.1|112352.1|7
1738701440000|2025-02-04 20:37:20|112410.2|112360.2|112410.9|112360.9|112411.4|112361.4|112407.3|112357.3|11
1738701450000|2025-02-04 20:37:30|112412.8|112362.8|112402.7|112352.7|112412.8|112362.8|112402.7|112352.7|12
1738701460000|2025-02-04 20:37:40|112401.3|112351.3|112400.1|112350.1|112401.3|112351.3|112400.1|112350.1|8
1738701470000|2025-02-04 20:37:50|112400.3|112350.3|112399.4|112349.4|112400.3|112350.3|112399.3|112349.3|5
1738701480000|2025-02-04 20:38:00|112399.6|112349.6|112399.9|112349.9|112399.9|112349.9|112399.4|112349.4|3
1738701490000|2025-02-04 20:38:10|112399.8|112349.8|112398.1|112348.1|112399.9|112349.9|112398.1|112348.1|4
1738701500000|2025-02-04 20:38:20|112397.9|112347.9|112398.1|112348.1|112398.1|112348.1|112397.9|112347.9|2
1738701510000|2025-02-04 20:38:30|112398|112348|112396.3|112346.3|112398|112348|112396.1|112346.1|10
1738701520000|2025-02-04 20:38:40|112396|112346|112396.1|112346.1|112397.2|112347.2|112395.9|112345.9|7
1738701530000|2025-02-04 20:38:50|112396|112346|112396.1|112346.1|112397|112347|112396|112346|4
1738701540000|2025-02-04 20:39:00|112397.3|112347.3|112399.5|112349.5|112399.5|112349.5|112397.3|112347.3|7
1738701550000|2025-02-04 20:39:10|112399.6|112349.6|112400.8|112350.8|112400.8|112350.8|112399.5|112349.5|7
1738701560000|2025-02-04 20:39:20|112406.9|112356.9|112395.8|112345.8|112408.1|112358.1|112395.8|112345.8|12
1738701570000|2025-02-04 20:39:30|112396.3|112346.3|112397|112347|112397.2|112347.2|112395.8|112345.8|7
1738701580000|2025-02-04 20:39:40|112397.2|112347.2|112397.2|112347.2|112397.2|112347.2|112395.8|112345.8|6
1738701590000|2025-02-04 20:39:50|112397.4|112347.4|112397.9|112347.9|112397.9|112347.9|112397.4|112347.4|3
1738701600000|2025-02-04 20:40:00|112397.8|112347.8|112399.9|112349.9|112400.6|112350.6|112397.8|112347.8|7
1738701610000|2025-02-04 20:40:10|112399.8|112349.8|112399.8|112349.8|112399.8|112349.8|112399.7|112349.7|3
1738701620000|2025-02-04 20:40:20|112399.9|112349.9|112399.8|112349.8|112399.9|112349.9|112399.8|112349.8|2
1738701630000|2025-02-04 20:40:30|112400|112350|112400|112350|112400.3|112350.3|112400|112350|3
1738701640000|2025-02-04 20:40:40|112399.7|112349.7|112398.2|112348.2|112399.7|112349.7|112398.2|112348.2|6
1738701650000|2025-02-04 20:40:50|112397.7|112347.7|112397.7|112347.7|112398.1|112348.1|112397.7|112347.7|3
1738701660000|2025-02-04 20:41:00|112397.8|112347.8|112396.7|112346.7|112397.8|112347.8|112396.7|112346.7|2
1738701670000|2025-02-04 20:41:10|112396.8|112346.8|112397.4|112347.4|112397.4|112347.4|112396.8|112346.8|3
1738701680000|2025-02-04 20:41:20|112397.2|112347.2|112396.9|112346.9|112399.5|112349.5|112395.3|112345.3|11
1738701690000|2025-02-04 20:41:30|112395.6|112345.6|112396.1|112346.1|112397|112347|112394.9|112344.9|13
1738701700000|2025-02-04 20:41:40|112396.2|112346.2|112396.1|112346.1|112396.2|112346.2|112396.1|112346.1|2
1738701710000|2025-02-04 20:41:50|112397.4|112347.4|112400.4|112350.4|112401.4|112351.4|112396.8|112346.8|11
1738701720000|2025-02-04 20:42:00|112400.5|112350.5|112399.9|112349.9|112400.5|112350.5|112399.8|112349.8|6
1738701730000|2025-02-04 20:42:10|112398.5|112348.5|112398.3|112348.3|112398.5|112348.5|112397.6|112347.6|4
1738701740000|2025-02-04 20:42:20|112398.2|112348.2|112398|112348|112398.2|112348.2|112398|112348|2
1738701750000|2025-02-04 20:42:30|112398.2|112348.2|112401.6|112351.6|112401.6|112351.6|112398.2|112348.2|7
1738701760000|2025-02-04 20:42:40|112402.9|112352.9|112407.9|112357.9|112410.5|112360.5|112402.9|112352.9|16
1738701770000|2025-02-04 20:42:50|112407.4|112357.4|112407.3|112357.3|112408.5|112358.5|112407.3|112357.3|6
1738701780000|2025-02-04 20:43:00|112405.9|112355.9|112399.3|112349.3|112405.9|112355.9|112398.9|112348.9|10
1738701790000|2025-02-04 20:43:10|112399.4|112349.4|112398.7|112348.7|112399.4|112349.4|112398.7|112348.7|3
1738701800000|2025-02-04 20:43:20|112399|112349|112399.1|112349.1|112399.3|112349.3|112399|112349|3
1738701810000|2025-02-04 20:43:30|112399.7|112349.7|112400|112350|112400|112350|112399.7|112349.7|2
1738701820000|2025-02-04 20:43:40|112400.1|112350.1|112393.6|112343.6|112400.1|112350.1|112393.6|112343.6|6
1738701830000|2025-02-04 20:43:50|112393.5|112343.5|112393.5|112343.5|112394.2|112344.2|112393.5|112343.5|9
1738701840000|2025-02-04 20:44:00|112393.4|112343.4|112397.3|112347.3|112397.3|112347.3|112393.4|112343.4|8
1738701850000|2025-02-04 20:44:10|112398.1|112348.1|112398.1|112348.1|112398.1|112348.1|112397.6|112347.6|4
1738701860000|2025-02-04 20:44:20|112397.8|112347.8|112397.6|112347.6|112397.8|112347.8|112397.6|112347.6|2
1738701870000|2025-02-04 20:44:30|112396.6|112346.6|112396.2|112346.2|112396.9|112346.9|112396.2|112346.2|5
1738701880000|2025-02-04 20:44:40|112396|112346|112396.5|112346.5|112396.5|112346.5|112395.8|112345.8|4
1738701890000|2025-02-04 20:44:50|112396.9|112346.9|112397.4|112347.4|112397.4|112347.4|112396.9|112346.9|2
1738701900000|2025-02-04 20:45:00|112398.1|112348.1|112402.8|112352.8|112405.9|112355.9|112398|112348|12
1738701910000|2025-02-04 20:45:10|112401.5|112351.5|112400.7|112350.7|112401.5|112351.5|112400.7|112350.7|3
1738701920000|2025-02-04 20:45:20|112401|112351|112401.9|112351.9|112402.3|112352.3|112400.4|112350.4|8
1738701930000|2025-02-04 20:45:30|112400.4|112350.4|112400.3|112350.3|112400.8|112350.8|112400.3|112350.3|4
1738701940000|2025-02-04 20:45:40|112400.2|112350.2|112400.2|112350.2|112400.2|112350.2|112400.2|112350.2|1
1738701950000|2025-02-04 20:45:50|112400.3|112350.3|112400.6|112350.6|112400.6|112350.6|112400.3|112350.3|2
1738701960000|2025-02-04 20:46:00|112400.3|112350.3|112400|112350|112400.3|112350.3|112399.7|112349.7|3
1738701980000|2025-02-04 20:46:20|112398.4|112348.4|112398.1|112348.1|112398.4|112348.4|112396.2|112346.2|5
1738701990000|2025-02-04 20:46:30|112398.2|112348.2|112398.2|112348.2|112398.2|112348.2|112398.2|112348.2|1
1738702000000|2025-02-04 20:46:40|112398.1|112348.1|112399.7|112349.7|112402.1|112352.1|112398.1|112348.1|8
1738702010000|2025-02-04 20:46:50|112399.9|112349.9|112400|112350|112400|112350|112399.9|112349.9|2
1738702020000|2025-02-04 20:47:00|112400.1|112350.1|112401|112351|112401.5|112351.5|112400.1|112350.1|5
1738702030000|2025-02-04 20:47:10|112401.2|112351.2|112401.7|112351.7|112401.7|112351.7|112401.2|112351.2|4
1738702040000|2025-02-04 20:47:20|112401.6|112351.6|112400.9|112350.9|112401.6|112351.6|112400.7|112350.7|6
1738702050000|2025-02-04 20:47:30|112401.3|112351.3|112401|112351|112402|112352|112401|112351|4
1738702060000|2025-02-04 20:47:40|112401.3|112351.3|112402.3|112352.3|112402.3|112352.3|112401.3|112351.3|5
1738702070000|2025-02-04 20:47:50|112403.5|112353.5|112402.6|112352.6|112403.6|112353.6|112402.6|112352.6|10
1738702080000|2025-02-04 20:48:00|112403|112353|112403.6|112353.6|112403.9|112353.9|112403|112353|6
1738702090000|2025-02-04 20:48:10|112403.3|112353.3|112402.9|112352.9|112403.3|112353.3|112402.8|112352.8|5
1738702100000|2025-02-04 20:48:20|112400|112350|112396.3|112346.3|112400|112350|112394|112344|10
1738702110000|2025-02-04 20:48:30|112396.5|112346.5|112396.1|112346.1|112396.9|112346.9|112396.1|112346.1|5
1738702120000|2025-02-04 20:48:40|112396.2|112346.2|112396.2|112346.2|112396.2|112346.2|112396.2|112346.2|1
1738702130000|2025-02-04 20:48:50|112396.9|112346.9|112399|112349|112399|112349|112396.9|112346.9|5
1738702140000|2025-02-04 20:49:00|112398.6|112348.6|112398|112348|112398.6|112348.6|112397.1|112347.1|7
1738702150000|2025-02-04 20:49:10|112397.9|112347.9|112393.9|112343.9|112397.9|112347.9|112391.1|112341.1|8
1738702160000|2025-02-04 20:49:20|112393.4|112343.4|112394.6|112344.6|112395|112345|112393.4|112343.4|6
1738702170000|2025-02-04 20:49:30|112394.9|112344.9|112394.9|112344.9|112395.8|112345.8|112394.9|112344.9|6
1738702180000|2025-02-04 20:49:40|112395.4|112345.4|112397.1|112347.1|112397.1|112347.1|112395.4|112345.4|4
1738702190000|2025-02-04 20:49:50|112398.6|112348.6|112399.3|112349.3|112401.3|112351.3|112398.6|112348.6|5
1738702200000|2025-02-04 20:50:00|112398.9|112348.9|112398.4|112348.4|112399.1|112349.1|112398.4|112348.4|4
1738702210000|2025-02-04 20:50:10|112398.3|112348.3|112398.3|112348.3|112398.3|112348.3|112398.1|112348.1|4
1738702220000|2025-02-04 20:50:20|112398.4|112348.4|112399.4|112349.4|112399.8|112349.8|112398.4|112348.4|5
1738702230000|2025-02-04 20:50:30|112398.8|112348.8|112398.9|112348.9|112398.9|112348.9|112398.1|112348.1|4
1738702240000|2025-02-04 20:50:40|112397|112347|112396.4|112346.4|112397|112347|112396.4|112346.4|4
1738702250000|2025-02-04 20:50:50|112396.3|112346.3|112392.9|112342.9|112397.2|112347.2|112392.9|112342.9|7
1738702260000|2025-02-04 20:51:00|112392.6|112342.6|112392.7|112342.7|112393.1|112343.1|112391.9|112341.9|6
1738702270000|2025-02-04 20:51:10|112392.6|112342.6|112394.8|112344.8|112394.8|112344.8|112392.6|112342.6|5
1738702280000|2025-02-04 20:51:20|112394.9|112344.9|112397.7|112347.7|112398.7|112348.7|112394.9|112344.9|7
1738702290000|2025-02-04 20:51:30|112397.8|112347.8|112398.5|112348.5|112398.5|112348.5|112397.8|112347.8|2
1738702300000|2025-02-04 20:51:40|112398.6|112348.6|112398.2|112348.2|112400|112350|112397.7|112347.7|10
1738702310000|2025-02-04 20:51:50|112399|112349|112394.8|112344.8|112399.3|112349.3|112394.8|112344.8|9
1738702320000|2025-02-04 20:52:00|112394.5|112344.5|112380.8|112330.8|112394.5|112344.5|112380.4|112330.4|12
1738702330000|2025-02-04 20:52:10|112379.5|112329.5|112378.9|112328.9|112379.6|112329.6|112378.9|112328.9|3
1738702340000|2025-02-04 20:52:20|112378.6|112328.6|112377.7|112327.7|112378.6|112328.6|112374.2|112324.2|7
1738702350000|2025-02-04 20:52:30|112377.4|112327.4|112377.6|112327.6|112377.6|112327.6|112377.4|112327.4|4
1738702360000|2025-02-04 20:52:40|112377.5|112327.5|112377.5|112327.5|112377.8|112327.8|112375.9|112325.9|10
1738702370000|2025-02-04 20:52:50|112377.3|112327.3|112377.8|112327.8|112379.3|112329.3|112376.3|112326.3|11
1738702380000|2025-02-04 20:53:00|112376.3|112326.3|112376.7|112326.7|112377.1|112327.1|112375.5|112325.5|7
1738702390000|2025-02-04 20:53:10|112377|112327|112376.9|112326.9|112377.1|112327.1|112374.8|112324.8|10
1738702400000|2025-02-04 20:53:20|112376.8|112326.8|112375.5|112325.5|112377|112327|112374.2|112324.2|11
1738702410000|2025-02-04 20:53:30|112377|112327|112378.3|112328.3|112378.9|112328.9|112375.5|112325.5|15
1738702420000|2025-02-04 20:53:40|112377.8|112327.8|112378.2|112328.2|112378.2|112328.2|112375.1|112325.1|5
1738702430000|2025-02-04 20:53:50|112377.9|112327.9|112380.3|112330.3|112380.5|112330.5|112377.9|112327.9|5
1738702440000|2025-02-04 20:54:00|112380.4|112330.4|112379.8|112329.8|112380.4|112330.4|112379|112329|6
1738702450000|2025-02-04 20:54:10|112378.5|112328.5|112377.6|112327.6|112378.5|112328.5|112374.1|112324.1|20
1738702460000|2025-02-04 20:54:20|112376.4|112326.4|112376.4|112326.4|112377.7|112327.7|112373.1|112323.1|27
1738702470000|2025-02-04 20:54:30|112374.6|112324.6|112371.8|112321.8|112374.6|112324.6|112370.9|112320.9|11
1738702480000|2025-02-04 20:54:40|112371.7|112321.7|112374.4|112324.4|112374.4|112324.4|112371.3|112321.3|9
1738702490000|2025-02-04 20:54:50|112373.7|112323.7|112380.3|112330.3|112380.6|112330.6|112373.7|112323.7|9
1738702500000|2025-02-04 20:55:00|112379.9|112329.9|112377.1|112327.1|112379.9|112329.9|112375.7|112325.7|10
1738702510000|2025-02-04 20:55:10|112376.1|112326.1|112358.8|112308.8|112377.1|112327.1|112343.5|112305.8|27
1738702520000|2025-02-04 20:55:20|112359.4|112309.4|112353.8|112303.8|112360.1|112310.1|112353.8|112303.8|20
1738702530000|2025-02-04 20:55:30|112355.1|112305.1|112355|112305|112357.3|112307.3|112353.2|112303.2|10
1738702540000|2025-02-04 20:55:40|112355.2|112305.2|112358.1|112308.1|112359.6|112309.6|112355|112305|17
1738702550000|2025-02-04 20:55:50|112358|112308|112365.2|112315.2|112366.9|112316.9|112357|112307|29
1738702560000|2025-02-04 20:56:00|112365.9|112315.9|112364.8|112314.8|112367.4|112317.4|112362.9|112312.9|38
1738702570000|2025-02-04 20:56:10|112366.6|112316.6|112366.6|112316.6|112370.1|112320.1|112365.8|112315.8|24
1738702580000|2025-02-04 20:56:20|112369.1|112319.1|112351.7|112326.7|112369.1|112329.9|112351.7|112316|13
1738702590000|2025-02-04 20:56:30|112351|112326|112355.8|112330.8|112356.9|112331.9|112349.6|112324.6|14
1738702600000|2025-02-04 20:56:40|112354.4|112329.4|112351.5|112326.5|112355.7|112330.7|112348.9|112323.9|24
1738702610000|2025-02-04 20:56:50|112349|112324|112348.3|112323.3|112352.4|112327.4|112346.7|112321.7|43
1738702620000|2025-02-04 20:57:00|112348.1|112323.1|112344|112319|112351.2|112326.2|112344|112319|18
1738702630000|2025-02-04 20:57:10|112343|112318|112350.5|112325.5|112353.4|112328.4|112343|112318|18
1738702640000|2025-02-04 20:57:20|112349.8|112324.8|112346.8|112321.8|112351.3|112326.3|112346.3|112321.3|16
1738702650000|2025-02-04 20:57:30|112349.5|112324.5|112343.4|112318.4|112350.1|112325.1|112343.4|112318.4|11
1738702660000|2025-02-04 20:57:40|112341.4|112316.4|112343.4|112318.4|112343.5|112318.5|112340.7|112315.7|23
1738702670000|2025-02-04 20:57:50|112343.8|112318.8|112336.3|112311.3|112343.8|112318.8|112336.2|112311.2|13
1738702680000|2025-02-04 20:58:00|112336.4|112311.4|112343.5|112318.5|112343.5|112318.5|112336.4|112311.4|19
1738702690000|2025-02-04 20:58:10|112343.6|112318.6|112346.2|112321.2|112347|112322|112342.2|112317.2|16
1738702700000|2025-02-04 20:58:20|112345.8|112320.8|112344.3|112319.3|112347.1|112322.1|112344.3|112319.3|12
1738702710000|2025-02-04 20:58:30|112345.1|112320.1|112344.9|112319.9|112346.7|112321.7|112344.2|112319.2|23
1738702720000|2025-02-04 20:58:40|112345.8|112320.8|112345.6|112320.6|112345.8|112320.8|112344.6|112319.6|15
1738702730000|2025-02-04 20:58:50|112344.7|112319.7|112347.6|112322.6|112347.6|112322.6|112343.7|112318.7|19
1738702740000|2025-02-04 20:59:00|112347.1|112322.1|112339.1|112314.1|112347.7|112322.7|112338.7|112313.7|28
1738702750000|2025-02-04 20:59:10|112338.7|112313.7|112338.1|112313.1|112339|112314|112337.3|112312.3|9
1738702760000|2025-02-04 20:59:20|112337.8|112312.8|112338.4|112313.4|112343.7|112318.7|112337.4|112312.4|23
1738702770000|2025-02-04 20:59:30|112337.8|112312.8|112338.4|112313.4|112339|112314|112337.2|112312.2|13
1738702780000|2025-02-04 20:59:40|112338.3|112313.3|112341.5|112316.5|112342.2|112317.2|112336.2|112311.2|15
1738702790000|2025-02-04 20:59:50|112341.8|112316.8|112339.4|112314.4|112350.3|112325.3|112338.4|112313.4|33
1738702800000|2025-02-04 21:00:00|112339.9|112314.9|112330.3|112305.3|112339.9|112314.9|112327.2|112302.2|40
1738702810000|2025-02-04 21:00:10|112328.8|112303.8|112329.9|112304.9|112330.3|112305.3|112328.8|112303.8|10
1738702820000|2025-02-04 21:00:20|112328.9|112303.9|112318.5|112293.5|112330.7|112305.7|112318.5|112293.5|50
1738702830000|2025-02-04 21:00:30|112318.4|112293.4|112328.9|112303.9|112329.4|112304.4|112318|112293|20
1738702840000|2025-02-04 21:00:40|112329.2|112304.2|112328.1|112303.1|112329.2|112304.2|112326.6|112301.6|8
1738702850000|2025-02-04 21:00:50|112328|112303|112330|112305|112330|112305|112328|112303|4
1738702860000|2025-02-04 21:01:00|112330.1|112305.1|112325.1|112300.1|112330.1|112305.1|112318.9|112293.9|12
1738702870000|2025-02-04 21:01:10|112324.6|112299.6|112321.8|112296.8|112324.6|112299.6|112319.3|112294.3|9
1738702880000|2025-02-04 21:01:20|112321.4|112296.4|112318.3|112293.3|112321.4|112296.4|112318.3|112293.3|6
1738702890000|2025-02-04 21:01:30|112318.1|112293.1|112319.4|112294.4|112319.4|112294.4|112318.1|112293.1|5
1738702900000|2025-02-04 21:01:40|112319.5|112294.5|112324.1|112299.1|112325.1|112300.1|112319.5|112294.5|7
1738702910000|2025-02-04 21:01:50|112324.7|112299.7|112323.8|112298.8|112324.7|112299.7|112323.8|112298.8|3
1738702920000|2025-02-04 21:02:00|112324.4|112299.4|112323.8|112298.8|112324.7|112299.7|112323.8|112298.8|7
1738702930000|2025-02-04 21:02:10|112324|112299|112323.5|112298.5|112324.5|112299.5|112323.5|112298.5|6
1738702940000|2025-02-04 21:02:20|112323.6|112298.6|112323.8|112298.8|112324.3|112299.3|112322.8|112297.8|6
1738702950000|2025-02-04 21:02:30|112322|112297|112319.9|112294.9|112322|112297|112319.4|112294.4|6
1738702960000|2025-02-04 21:02:40|112317.9|112292.9|112331.9|112306.9|112332.2|112307.2|112314.1|112289.1|13
1738702970000|2025-02-04 21:02:50|112331.3|112306.3|112336.3|112311.3|112338.7|112313.7|112330|112305|8
1738702980000|2025-02-04 21:03:00|112336.6|112311.6|112336.9|112311.9|112339.7|112314.7|112335.3|112310.3|8
1738702990000|2025-02-04 21:03:10|112337|112312|112337|112312|112337.3|112312.3|112335.6|112310.6|6
1738703000000|2025-02-04 21:03:20|112336|112311|112345.3|112320.3|112345.3|112320.3|112336|112311|7
1738703010000|2025-02-04 21:03:30|112345.2|112320.2|112345.5|112320.5|112345.5|112320.5|112345|112320|4
1738703030000|2025-02-04 21:03:50|112345.6|112320.6|112348.7|112323.7|112348.7|112323.7|112344.5|112319.5|4
1738703040000|2025-02-04 21:04:00|112349.7|112324.7|112349.9|112324.9|112349.9|112324.9|112349.7|112324.7|3
1738703050000|2025-02-04 21:04:10|112350.3|112325.3|112352.4|112327.4|112352.4|112327.4|112350.3|112325.3|5
1738703060000|2025-02-04 21:04:20|112352.7|112327.7|112352.7|112327.7|112352.7|112327.7|112352.7|112327.7|1
1738703070000|2025-02-04 21:04:30|112352.8|112327.8|112352.8|112327.8|112352.8|112327.8|112352.8|112327.8|1
1738703080000|2025-02-04 21:04:40|112352.5|112327.5|112347.7|112322.7|112352.5|112327.5|112347.7|112322.7|7
1738703090000|2025-02-04 21:04:50|112349.1|112324.1|112350|112325|112350.2|112325.2|112349.1|112324.1|6
1738703100000|2025-02-04 21:05:00|112350.2|112325.2|112350.3|112325.3|112350.3|112325.3|112350.2|112325.2|2
1738703110000|2025-02-04 21:05:10|112351.6|112326.6|112360.9|112335.9|112361.4|112336.4|112351.6|112326.6|7
1738703120000|2025-02-04 21:05:20|112361.4|112336.4|112365|112340|112366.8|112341.8|112361.4|112336.4|6
1738703130000|2025-02-04 21:05:30|112364.9|112339.9|112364.6|112339.6|112366.8|112341.8|112363.7|112338.7|11
1738703140000|2025-02-04 21:05:40|112366.8|112341.8|112365.7|112340.7|112368.3|112343.3|112363.5|112338.5|14
1738703150000|2025-02-04 21:05:50|112366|112341|112387|112337|112388.2|112347.9|112366|112335.8|9
1738703160000|2025-02-04 21:06:00|112387.1|112337.1|112387.3|112337.3|112387.3|112337.3|112387.1|112337.1|2
1738703180000|2025-02-04 21:06:20|112387.2|112337.2|112385.8|112335.8|112388.5|112338.5|112385.8|112335.8|10
1738703190000|2025-02-04 21:06:30|112385.9|112335.9|112389|112339|112389.3|112339.3|112385.9|112335.9|5
1738703200000|2025-02-04 21:06:40|112389.3|112339.3|112389.7|112339.7|112389.8|112339.8|112389.3|112339.3|5
1738703210000|2025-02-04 21:06:50|112388.4|112338.4|112388.4|112338.4|112388.7|112338.7|112388|112338|5
1738703220000|2025-02-04 21:07:00|112388.9|112338.9|112390.8|112340.8|112390.8|112340.8|112388.9|112338.9|4
1738703230000|2025-02-04 21:07:10|112390.5|112340.5|112390.2|112340.2|112390.5|112340.5|112390.2|112340.2|2
1738703250000|2025-02-04 21:07:30|112387.7|112337.7|112387.7|112337.7|112387.7|112337.7|112387.7|112337.7|1
1738703260000|2025-02-04 21:07:40|112387.8|112337.8|112387.8|112337.8|112387.8|112337.8|112387.8|112337.8|1
1738703270000|2025-02-04 21:07:50|112388.9|112338.9|112389.5|112339.5|112389.7|112339.7|112388.9|112338.9|4
1738703280000|2025-02-04 21:08:00|112389.4|112339.4|112389.1|112339.1|112390.4|112340.4|112388.8|112338.8|7
1738703290000|2025-02-04 21:08:10|112389.9|112339.9|112389.5|112339.5|112390.2|112340.2|112389.5|112339.5|3
1738703300000|2025-02-04 21:08:20|112390.3|112340.3|112388.7|112338.7|112390.5|112340.5|112388.7|112338.7|5
1738703310000|2025-02-04 21:08:30|112391.2|112341.2|112388.2|112338.2|112391.2|112341.2|112388.2|112338.2|4
1738703320000|2025-02-04 21:08:40|112389.5|112339.5|112384.4|112334.4|112389.5|112339.5|112384.1|112334.1|11
1738703330000|2025-02-04 21:08:50|112383|112333|112381.3|112331.3|112383.2|112333.2|112381.3|112331.3|5
1738703360000|2025-02-04 21:09:20|112368.1|112343.1|112369.2|112344.2|112369.2|112344.2|112368.1|112343.1|2
1738703370000|2025-02-04 21:09:30|112368.1|112343.1|112365.3|112340.3|112368.1|112343.1|112365.3|112340.3|3
1738703380000|2025-02-04 21:09:40|112360.8|112335.8|112361.8|112336.8|112362.1|112337.1|112360.8|112335.8|3
1738703390000|2025-02-04 21:09:50|112361.9|112336.9|112362.1|112337.1|112362.1|112337.1|112361.7|112336.7|4
1738703400000|2025-02-04 21:10:00|112362|112337|112361.7|112336.7|112362|112337|112361.7|112336.7|2
1738703410000|2025-02-04 21:10:10|112362|112337|112362|112337|112362|112337|112362|112337|1
1738703420000|2025-02-04 21:10:20|112361|112336|112368|112343|112368|112343|112361|112336|5
1738703430000|2025-02-04 21:10:30|112368.5|112343.5|112381.2|112331.2|112385.2|112343.5|112368.5|112331|9
1738703440000|2025-02-04 21:10:40|112380.6|112330.6|112380.6|112330.6|112380.6|112330.6|112380.6|112330.6|1
1738703450000|2025-02-04 21:10:50|112380.7|112330.7|112380.1|112330.1|112380.7|112330.7|112380.1|112330.1|2
1738703460000|2025-02-04 21:11:00|112379.9|112329.9|112364.9|112339.9|112380|112341.8|112364.9|112329.2|8
1738703470000|2025-02-04 21:11:10|112365|112340|112365.5|112340.5|112365.5|112340.5|112365|112340|3
1738703480000|2025-02-04 21:11:20|112365.6|112340.6|112375.4|112325.4|112376.3|112340.6|112363.1|112322.8|7
1738703490000|2025-02-04 21:11:30|112374.9|112324.9|112374.9|112324.9|112374.9|112324.9|112374.9|112324.9|1
1738703500000|2025-02-04 21:11:40|112375|112325|112374.8|112324.8|112375|112325|112374.8|112324.8|2
1738703510000|2025-02-04 21:11:50|112375|112325|112360.9|112335.9|112375.2|112335.9|112360.8|112325|4
1738703520000|2025-02-04 21:12:00|112360.8|112335.8|112360.9|112335.9|112360.9|112335.9|112360.8|112335.8|2
1738703530000|2025-02-04 21:12:10|112360.8|112335.8|112360.3|112335.3|112360.9|112335.9|112360.3|112335.3|3
1738703540000|2025-02-04 21:12:20|112360|112335|112383|112333|112383.3|112345.9|112360|112331.9|7
1738703550000|2025-02-04 21:12:30|112383.1|112333.1|112383.6|112333.6|112383.8|112333.8|112383|112333|5
1738703560000|2025-02-04 21:12:40|112383|112333|112381.1|112331.1|112383|112333|112381.1|112331.1|4
1738703570000|2025-02-04 21:12:50|112381|112331|112381.1|112331.1|112381.2|112331.2|112381|112331|5
1738703580000|2025-02-04 21:13:00|112381.2|112331.2|112381.1|112331.1|112381.3|112331.3|112380.8|112330.8|5
1738703590000|2025-02-04 21:13:10|112381|112331|112382.7|112332.7|112382.8|112332.8|112381|112331|4
1738703600000|2025-02-04 21:13:20|112382.9|112332.9|112382.7|112332.7|112382.9|112332.9|112382.7|112332.7|4
1738703610000|2025-02-04 21:13:30|112382.9|112332.9|112377.1|112327.1|112382.9|112332.9|112377.1|112327.1|4
1738703620000|2025-02-04 21:13:40|112376.8|112326.8|112377.3|112327.3|112377.3|112327.3|112376|112326|6
1738703630000|2025-02-04 21:13:50|112377.2|112327.2|112376.7|112326.7|112377.2|112327.2|112376.7|112326.7|2
1738703640000|2025-02-04 21:14:00|112376.8|112326.8|112376.5|112326.5|112376.8|112326.8|112376.5|112326.5|2
1738703650000|2025-02-04 21:14:10|112377.2|112327.2|112377.1|112327.1|112377.2|112327.2|112377.1|112327.1|2
1738703660000|2025-02-04 21:14:20|112377|112327|112377.1|112327.1|112377.1|112327.1|112377|112327|2
1738703670000|2025-02-04 21:14:30|112377|112327|112378.9|112328.9|112378.9|112328.9|112377|112327|3
1738703680000|2025-02-04 21:14:40|112379.2|112329.2|112377.1|112327.1|112379.6|112329.6|112377|112327|7
1738703700000|2025-02-04 21:15:00|112377.2|112327.2|112377.2|112327.2|112377.2|112327.2|112377.2|112327.2|1
1738703710000|2025-02-04 21:15:10|112378.4|112328.4|112365.3|112340.3|112378.4|112340.4|112365.3|112328.3|4
1738703720000|2025-02-04 21:15:20|112366.1|112341.1|112368.4|112343.4|112368.4|112343.4|112365.8|112340.8|8
1738703730000|2025-02-04 21:15:30|112369.8|112344.8|112379.5|112329.5|112383.6|112344.9|112369.7|112329.5|6
1738703740000|2025-02-04 21:15:40|112379.3|112329.3|112378.2|112328.2|112379.3|112329.3|112378.2|112328.2|4
1738703750000|2025-02-04 21:15:50|112378.5|112328.5|112378.8|112328.8|112378.8|112328.8|112378.5|112328.5|2
1738703760000|2025-02-04 21:16:00|112378.9|112328.9|112379.3|112329.3|112379.3|112329.3|112378.9|112328.9|3
1738703770000|2025-02-04 21:16:10|112379.2|112329.2|112379.2|112329.2|112379.2|112329.2|112379.2|112329.2|1
1738703790000|2025-02-04 21:16:30|112378.1|112328.1|112378.1|112328.1|112378.1|112328.1|112378.1|112328.1|1
1738703800000|2025-02-04 21:16:40|112378|112328|112377.3|112327.3|112378|112328|112377.3|112327.3|2
1738703810000|2025-02-04 21:16:50|112377|112327|112377|112327|112377|112327|112377|112327|1
1738703820000|2025-02-04 21:17:00|112377.6|112327.6|112378.5|112328.5|112378.5|112328.5|112377.6|112327.6|2
1738703830000|2025-02-04 21:17:10|112378.3|112328.3|112378.5|112328.5|112378.5|112328.5|112378.3|112328.3|2
1738703840000|2025-02-04 21:17:20|112379|112329|112386|112336|112386.8|112336.8|112379|112329|10
1738703850000|2025-02-04 21:17:30|112386.1|112336.1|112387.9|112337.9|112387.9|112337.9|112386.1|112336.1|3
1738703860000|2025-02-04 21:17:40|112388.4|112338.4|112387.9|112337.9|112388.4|112338.4|112387.9|112337.9|2
1738703870000|2025-02-04 21:17:50|112388|112338|112388|112338|112388|112338|112388|112338|1
1738703880000|2025-02-04 21:18:00|112388.1|112338.1|112388.1|112338.1|112388.1|112338.1|112388.1|112338.1|1
1738703890000|2025-02-04 21:18:10|112389.3|112339.3|112391.3|112341.3|112391.3|112341.3|112389.3|112339.3|4
1738703900000|2025-02-04 21:18:20|112391|112341|112390.8|112340.8|112392.7|112342.7|112390.7|112340.7|8
1738703920000|2025-02-04 21:18:40|112390.7|112340.7|112390.5|112340.5|112390.8|112340.8|112390.3|112340.3|4
1738703930000|2025-02-04 21:18:50|112394.5|112344.5|112399.2|112349.2|112399.2|112349.2|112394.5|112344.5|7
1738703940000|2025-02-04 21:19:00|112399.3|112349.3|112399.8|112349.8|112399.8|112349.8|112399.3|112349.3|2
1738703950000|2025-02-04 21:19:10|112400|112350|112400|112350|112400|112350|112400|112350|1
1738703960000|2025-02-04 21:19:20|112400.2|112350.2|112399.8|112349.8|112400.2|112350.2|112399.8|112349.8|3
1738703970000|2025-02-04 21:19:30|112400|112350|112400.2|112350.2|112400.2|112350.2|112399.9|112349.9|5
1738703980000|2025-02-04 21:19:40|112403.6|112353.6|112400.8|112350.8|112403.8|112353.8|112400.8|112350.8|4
1738703990000|2025-02-04 21:19:50|112401.7|112351.7|112401.6|112351.6|112401.7|112351.7|112401.6|112351.6|2
1738704000000|2025-02-04 21:20:00|112400.2|112350.2|112400.7|112350.7|112400.7|112350.7|112398|112348|6
1738704010000|2025-02-04 21:20:10|112400.5|112350.5|112400.4|112350.4|112400.5|112350.5|112400.4|112350.4|2
1738704020000|2025-02-04 21:20:20|112400.3|112350.3|112400.5|112350.5|112400.5|112350.5|112400.3|112350.3|2
1738704030000|2025-02-04 21:20:30|112399.3|112349.3|112399.1|112349.1|112399.3|112349.3|112399.1|112349.1|2
1738704040000|2025-02-04 21:20:40|112398.9|112348.9|112398.9|112348.9|112398.9|112348.9|112398.9|112348.9|1
1738704050000|2025-02-04 21:20:50|112399|112349|112399|112349|112399|112349|112399|112349|1
1738704060000|2025-02-04 21:21:00|112400.2|112350.2|112400.3|112350.3|112400.3|112350.3|112400.2|112350.2|2
1738704070000|2025-02-04 21:21:10|112400.4|112350.4|112400.4|112350.4|112400.5|112350.5|112400.3|112350.3|4
1738704080000|2025-02-04 21:21:20|112400.3|112350.3|112398.4|112348.4|112400.3|112350.3|112398.4|112348.4|2
1738704090000|2025-02-04 21:21:30|112398.2|112348.2|112399.4|112349.4|112399.4|112349.4|112397.9|112347.9|3
1738704100000|2025-02-04 21:21:40|112399.8|112349.8|112400.2|112350.2|112400.2|112350.2|112399.8|112349.8|2
1738704110000|2025-02-04 21:21:50|112400.1|112350.1|112400.2|112350.2|112400.2|112350.2|112400.1|112350.1|2
1738704120000|2025-02-04 21:22:00|112399.7|112349.7|112399.7|112349.7|112399.7|112349.7|112399.7|112349.7|1
1738704130000|2025-02-04 21:22:10|112399.2|112349.2|112399.9|112349.9|112400.1|112350.1|112396.9|112346.9|6
1738704140000|2025-02-04 21:22:20|112399.8|112349.8|112406|112356|112406|112356|112399.8|112349.8|9
1738704150000|2025-02-04 21:22:30|112405.9|112355.9|112424.3|112374.3|112424.3|112374.3|112405.9|112355.9|11
1738704160000|2025-02-04 21:22:40|112423.7|112373.7|112420.3|112370.3|112423.7|112373.7|112420.3|112370.3|8
1738704170000|2025-02-04 21:22:50|112420.7|112370.7|112422.2|112372.2|112423.3|112373.3|112420.7|112370.7|8
1738704180000|2025-02-04 21:23:00|112421.4|112371.4|112418.3|112368.3|112421.4|112371.4|112418.3|112368.3|7
1738704190000|2025-02-04 21:23:10|112417.4|112367.4|112417.4|112367.4|112417.4|112367.4|112417.4|112367.4|1
1738704200000|2025-02-04 21:23:20|112416.1|112366.1|112416.5|112366.5|112416.5|112366.5|112415.8|112365.8|5
1738704210000|2025-02-04 21:23:30|112416.6|112366.6|112416.6|112366.6|112416.6|112366.6|112416.6|112366.6|1
1738704220000|2025-02-04 21:23:40|112416.5|112366.5|112422.8|112372.8|112422.8|112372.8|112416.4|112366.4|9
1738704230000|2025-02-04 21:23:50|112422.7|112372.7|112423.1|112373.1|112423.1|112373.1|112422.7|112372.7|3
1738704240000|2025-02-04 21:24:00|112422.9|112372.9|112432.9|112382.9|112433.4|112383.4|112422.9|112372.9|8
1738704250000|2025-02-04 21:24:10|112432.2|112382.2|112429|112379|112432.2|112382.2|112429|112379|5
1738704260000|2025-02-04 21:24:20|112428.9|112378.9|112425.9|112375.9|112428.9|112378.9|112425.9|112375.9|4
1738704280000|2025-02-04 21:24:40|112424.8|112374.8|112424.8|112374.8|112424.8|112374.8|112424.8|112374.8|1
1738704300000|2025-02-04 21:25:00|112425.1|112375.1|112425.1|112375.1|112425.1|112375.1|112425.1|112375.1|1
1738704310000|2025-02-04 21:25:10|112424.5|112374.5|112421.7|112371.7|112424.5|112374.5|112421.7|112371.7|4
1738704320000|2025-02-04 21:25:20|112423.1|112373.1|112425.1|112375.1|112425.1|112375.1|112423.1|112373.1|3
1738704330000|2025-02-04 21:25:30|112425.2|112375.2|112425.1|112375.1|112425.3|112375.3|112425.1|112375.1|5
1738704340000|2025-02-04 21:25:40|112426.4|112376.4|112431|112381|112431|112381|112426.4|112376.4|7
1738704350000|2025-02-04 21:25:50|112431.2|112381.2|112432.9|112382.9|112432.9|112382.9|112430.1|112380.1|6
1738704360000|2025-02-04 21:26:00|112433.6|112383.6|112433.5|112383.5|112433.7|112383.7|112433.5|112383.5|3
1738704370000|2025-02-04 21:26:10|112434.8|112384.8|112435.4|112385.4|112436.5|112386.5|112434.8|112384.8|5
1738704380000|2025-02-04 21:26:20|112435.3|112385.3|112433.7|112383.7|112435.3|112385.3|112433.7|112383.7|3
1738704390000|2025-02-04 21:26:30|112433.8|112383.8|112434|112384|112434|112384|112433.8|112383.8|2
1738704410000|2025-02-04 21:26:50|112434.3|112384.3|112434.3|112384.3|112434.3|112384.3|112434.3|112384.3|1
1738704430000|2025-02-04 21:27:10|112434.2|112384.2|112431.2|112381.2|112434.2|112384.2|112431.2|112381.2|5
1738704440000|2025-02-04 21:27:20|112430.4|112380.4|112426.6|112376.6|112430.7|112380.7|112426.6|112376.6|12
1738704450000|2025-02-04 21:27:30|112425.6|112375.6|112426.3|112376.3|112427.4|112377.4|112424.8|112374.8|9
1738704460000|2025-02-04 21:27:40|112426.8|112376.8|112428.6|112378.6|112428.6|112378.6|112426.8|112376.8|5
1738704470000|2025-02-04 21:27:50|112428|112378|112424.1|112374.1|112428|112378|112424.1|112374.1|7
1738704480000|2025-02-04 21:28:00|112422.6|112372.6|112423.3|112373.3|112423.3|112373.3|112422.6|112372.6|2
1738704490000|2025-02-04 21:28:10|112423.4|112373.4|112422.6|112372.6|112423.4|112373.4|112422.5|112372.5|4
1738704500000|2025-02-04 21:28:20|112422.4|112372.4|112422.2|112372.2|112422.4|112372.4|112422|112372|3
1738704510000|2025-02-04 21:28:30|112421.9|112371.9|112424.6|112374.6|112424.8|112374.8|112421.9|112371.9|10
1738704520000|2025-02-04 21:28:40|112423.5|112373.5|112423.5|112373.5|112423.8|112373.8|112423.1|112373.1|5
1738704530000|2025-02-04 21:28:50|112421.9|112371.9|112419.2|112369.2|112421.9|112371.9|112419|112369|4
1738704540000|2025-02-04 21:29:00|112420.7|112370.7|112426.8|112376.8|112428.3|112378.3|112420.7|112370.7|9
1738704550000|2025-02-04 21:29:10|112426.7|112376.7|112427.8|112377.8|112427.8|112377.8|112426.7|112376.7|3
1738704560000|2025-02-04 21:29:20|112427.7|112377.7|112423.8|112373.8|112427.7|112377.7|112422.9|112372.9|5
1738704570000|2025-02-04 21:29:30|112423.9|112373.9|112423.8|112373.8|112423.9|112373.9|112423.8|112373.8|2
1738704580000|2025-02-04 21:29:40|112424.1|112374.1|112426.5|112376.5|112426.5|112376.5|112423|112373|5
1738704590000|2025-02-04 21:29:50|112425.5|112375.5|112425.5|112375.5|112425.5|112375.5|112425.5|112375.5|1
1738704600000|2025-02-04 21:30:00|112426.3|112376.3|112423|112373|112426.4|112376.4|112423|112373|7
1738704610000|2025-02-04 21:30:10|112424|112374|112424|112374|112424.1|112374.1|112424|112374|3
1738704620000|2025-02-04 21:30:20|112424.3|112374.3|112428.9|112378.9|112428.9|112378.9|112424.3|112374.3|10
1738704630000|2025-02-04 21:30:30|112429.9|112379.9|112433|112383|112433.3|112383.3|112429.3|112379.3|7
1738704640000|2025-02-04 21:30:40|112433.1|112383.1|112432.6|112382.6|112433.9|112383.9|112432.6|112382.6|4
1738704650000|2025-02-04 21:30:50|112432.3|112382.3|112430|112380|112432.3|112382.3|112430|112380|5
1738704660000|2025-02-04 21:31:00|112429.7|112379.7|112429.2|112379.2|112429.7|112379.7|112429.1|112379.1|4
1738704670000|2025-02-04 21:31:10|112429.7|112379.7|112428.2|112378.2|112429.7|112379.7|112428.1|112378.1|3
1738704680000|2025-02-04 21:31:20|112429.6|112379.6|112428.3|112378.3|112429.6|112379.6|112428.2|112378.2|4
1738704690000|2025-02-04 21:31:30|112428|112378|112427.8|112377.8|112428|112378|112427.8|112377.8|2
1738704700000|2025-02-04 21:31:40|112427.2|112377.2|112425.6|112375.6|112427.2|112377.2|112425.6|112375.6|3
1738704710000|2025-02-04 21:31:50|112425.1|112375.1|112425|112375|112425.1|112375.1|112425|112375|2
1738704720000|2025-02-04 21:32:00|112423.2|112373.2|112423.7|112373.7|112424|112374|112423.2|112373.2|8
1738704730000|2025-02-04 21:32:10|112424|112374|112423.4|112373.4|112424|112374|112422|112372|5
1738704740000|2025-02-04 21:32:20|112423.6|112373.6|112423.5|112373.5|112423.6|112373.6|112423.5|112373.5|2
1738704750000|2025-02-04 21:32:30|112423.6|112373.6|112427.7|112377.7|112427.9|112377.9|112423.6|112373.6|6
1738704760000|2025-02-04 21:32:40|112427.8|112377.8|112427.7|112377.7|112427.8|112377.8|112427.7|112377.7|2
1738704770000|2025-02-04 21:32:50|112426.6|112376.6|112426.3|112376.3|112426.6|112376.6|112426.3|112376.3|4
1738704780000|2025-02-04 21:33:00|112427.1|112377.1|112425.4|112375.4|112427.7|112377.7|112425.4|112375.4|5
1738704790000|2025-02-04 21:33:10|112425.1|112375.1|112426.7|112376.7|112426.7|112376.7|112424.5|112374.5|6
1738704800000|2025-02-04 21:33:20|112426.8|112376.8|112426.7|112376.7|112426.8|112376.8|112426.6|112376.6|4
1738704810000|2025-02-04 21:33:30|112426.6|112376.6|112422.9|112372.9|112426.6|112376.6|112422.9|112372.9|6
1738704820000|2025-02-04 21:33:40|112422.8|112372.8|112420.2|112370.2|112422.8|112372.8|112420.2|112370.2|5
1738704840000|2025-02-04 21:34:00|112418.9|112368.9|112418.9|112368.9|112418.9|112368.9|112418.9|112368.9|1
1738704850000|2025-02-04 21:34:10|112418.5|112368.5|112417|112367|112418.5|112368.5|112416.9|112366.9|4
1738704860000|2025-02-04 21:34:20|112416.6|112366.6|112417.1|112367.1|112419.1|112369.1|112416.6|112366.6|4
1738704870000|2025-02-04 21:34:30|112416.3|112366.3|112417.8|112367.8|112417.8|112367.8|112416.3|112366.3|3
1738704880000|2025-02-04 21:34:40|112418.1|112368.1|112418.1|112368.1|112418.1|112368.1|112418.1|112368.1|1
1738704890000|2025-02-04 21:34:50|112418.2|112368.2|112418.9|112368.9|112418.9|112368.9|112418.1|112368.1|3
1738704900000|2025-02-04 21:35:00|112418.4|112368.4|112416.6|112366.6|112418.4|112368.4|112416.6|112366.6|2
1738704910000|2025-02-04 21:35:10|112417.6|112367.6|112412.7|112362.7|112417.6|112367.6|112410.9|112360.9|17
1738704920000|2025-02-04 21:35:20|112412.6|112362.6|112410.6|112360.6|112412.6|112362.6|112410.6|112360.6|3
1738704930000|2025-02-04 21:35:30|112411.1|112361.1|112413.5|112363.5|112413.5|112363.5|112410.9|112360.9|7
1738704940000|2025-02-04 21:35:40|112413.6|112363.6|112413.1|112363.1|112414.7|112364.7|112413.1|112363.1|4
1738704950000|2025-02-04 21:35:50|112411.7|112361.7|112411.4|112361.4|112412.9|112362.9|112411.4|112361.4|4
1738704980000|2025-02-04 21:36:20|112411|112361|112413.8|112363.8|112415.2|112365.2|112411|112361|5
1738704990000|2025-02-04 21:36:30|112413.7|112363.7|112413|112363|112413.7|112363.7|112413|112363|4
1738705000000|2025-02-04 21:36:40|112412.7|112362.7|112412.2|112362.2|112412.7|112362.7|112411.3|112361.3|5
1738705010000|2025-02-04 21:36:50|112413.3|112363.3|112412.5|112362.5|112413.3|112363.3|112412.2|112362.2|4
1738705020000|2025-02-04 21:37:00|112413|112363|112415.6|112365.6|112416.7|112366.7|112413|112363|7
1738705030000|2025-02-04 21:37:10|112416.6|112366.6|112416.6|112366.6|112416.6|112366.6|112416.6|112366.6|1
1738705050000|2025-02-04 21:37:30|112417.1|112367.1|112416|112366|112417.6|112367.6|112415.8|112365.8|6
1738705060000|2025-02-04 21:37:40|112414.5|112364.5|112415.7|112365.7|112415.9|112365.9|112414.5|112364.5|5
1738705070000|2025-02-04 21:37:50|112416.6|112366.6|112416.9|112366.9|112416.9|112366.9|112416.6|112366.6|3
1738705080000|2025-02-04 21:38:00|112416.8|112366.8|112416.9|112366.9|112416.9|112366.9|112416.8|112366.8|2
1738705090000|2025-02-04 21:38:10|112420|112370|112419.3|112369.3|112420|112370|112419.3|112369.3|3
1738705100000|2025-02-04 21:38:20|112420.8|112370.8|112430.5|112380.5|112430.5|112380.5|112420.8|112370.8|11
1738705110000|2025-02-04 21:38:30|112429.8|112379.8|112429.8|112379.8|112429.8|112379.8|112429.6|112379.6|3
1738705120000|2025-02-04 21:38:40|112429.7|112379.7|112429.7|112379.7|112429.7|112379.7|112429.7|112379.7|1
1738705130000|2025-02-04 21:38:50|112429.6|112379.6|112430.5|112380.5|112430.5|112380.5|112429.6|112379.6|5
1738705140000|2025-02-04 21:39:00|112430.6|112380.6|112430.3|112380.3|112430.8|112380.8|112430.3|112380.3|4
1738705160000|2025-02-04 21:39:20|112430.4|112380.4|112430.2|112380.2|112430.4|112380.4|112430.2|112380.2|3
1738705180000|2025-02-04 21:39:40|112429.3|112379.3|112432.4|112382.4|112432.4|112382.4|112429.3|112379.3|6
1738705190000|2025-02-04 21:39:50|112432|112382|112431.7|112381.7|112432|112382|112431.7|112381.7|2
1738705200000|2025-02-04 21:40:00|112430.8|112380.8|112428.9|112378.9|112432.4|112382.4|112428.9|112378.9|6
1738705210000|2025-02-04 21:40:10|112428.8|112378.8|112429.2|112379.2|112429.2|112379.2|112428.4|112378.4|4
1738705220000|2025-02-04 21:40:20|112422.2|112372.2|112429|112379|112429|112379|112422.2|112372.2|2
1738705230000|2025-02-04 21:40:30|112428.8|112378.8|112428.8|112378.8|112428.8|112378.8|112428.8|112378.8|1
1738705240000|2025-02-04 21:40:40|112480.5|112329.5|112481.3|112328.7|112481.3|112329.5|112480.5|112328.7|3
1738705250000|2025-02-04 21:40:50|112482.5|112327.5|112430.8|112380.8|112482.5|112382.7|112430.7|112327.5|5
1738705260000|2025-02-04 21:41:00|112432.2|112382.2|112430.2|112380.2|112432.2|112382.2|112430.2|112380.2|2
1738705270000|2025-02-04 21:41:10|112430.1|112380.1|112428.7|112378.7|112430.3|112380.3|112428.7|112378.7|4
1738705280000|2025-02-04 21:41:20|112428.3|112378.3|112428.9|112378.9|112428.9|112378.9|112427.9|112377.9|3
1738705290000|2025-02-04 21:41:30|112427.5|112377.5|112427.5|112377.5|112427.5|112377.5|112427.5|112377.5|1
1738705300000|2025-02-04 21:41:40|112427.3|112377.3|112427.4|112377.4|112427.4|112377.4|112427.3|112377.3|2
1738705310000|2025-02-04 21:41:50|112425.5|112375.5|112425.6|112375.6|112425.6|112375.6|112425.5|112375.5|2
1738705320000|2025-02-04 21:42:00|112425.3|112375.3|112425.4|112375.4|112425.7|112375.7|112425.3|112375.3|6
1738705330000|2025-02-04 21:42:10|112426.5|112376.5|112426.6|112376.6|112426.6|112376.6|112426.4|112376.4|3
1738705340000|2025-02-04 21:42:20|112426.5|112376.5|112423.7|112373.7|112426.6|112376.6|112423.7|112373.7|6
1738705350000|2025-02-04 21:42:30|112423.4|112373.4|112421.7|112371.7|112423.4|112373.4|112421.7|112371.7|2
1738705360000|2025-02-04 21:42:40|112421.8|112371.8|112421.5|112371.5|112421.8|112371.8|112421.5|112371.5|3
1738705370000|2025-02-04 21:42:50|112421.4|112371.4|112421.6|112371.6|112421.6|112371.6|112421.4|112371.4|3
1738705380000|2025-02-04 21:43:00|112421.8|112371.8|112419.8|112369.8|112421.8|112371.8|112419.8|112369.8|3
1738705390000|2025-02-04 21:43:10|112419.4|112369.4|112420.3|112370.3|112420.3|112370.3|112419.4|112369.4|5
1738705400000|2025-02-04 21:43:20|112420.1|112370.1|112423.2|112373.2|112423.2|112373.2|112419.5|112369.5|5
1738705410000|2025-02-04 21:43:30|112419.6|112369.6|112420.1|112370.1|112420.1|112370.1|112419.4|112369.4|4
1738705420000|2025-02-04 21:43:40|112418.5|112368.5|112416.4|112366.4|112418.5|112368.5|112416.4|112366.4|4
1738705440000|2025-02-04 21:44:00|112416.3|112366.3|112415.4|112365.4|112417.5|112367.5|112415.3|112365.3|5
1738705450000|2025-02-04 21:44:10|112414.4|112364.4|112414.5|112364.5|112414.5|112364.5|112414.2|112364.2|3
1738705460000|2025-02-04 21:44:20|112414.4|112364.4|112412|112362|112414.5|112364.5|112410.4|112360.4|8
1738705470000|2025-02-04 21:44:30|112411.9|112361.9|112412|112362|112412|112362|112411.9|112361.9|2
1738705480000|2025-02-04 21:44:40|112411.9|112361.9|112410|112360|112412.4|112362.4|112410|112360|3
1738705490000|2025-02-04 21:44:50|112409.9|112359.9|112408.4|112358.4|112409.9|112359.9|112408.4|112358.4|6
1738705500000|2025-02-04 21:45:00|112405.4|112355.4|112406.2|112356.2|112410.4|112360.4|112403.9|112353.9|10
1738705510000|2025-02-04 21:45:10|112406.1|112356.1|112402.9|112352.9|112406.1|112356.1|112402.9|112352.9|4
1738705520000|2025-02-04 21:45:20|112405.3|112355.3|112412.4|112362.4|112412.4|112362.4|112405.3|112355.3|7
1738705530000|2025-02-04 21:45:30|112412.5|112362.5|112411.8|112361.8|112412.5|112362.5|112411.8|112361.8|2
1738705540000|2025-02-04 21:45:40|112411.7|112361.7|112411.8|112361.8|112411.8|112361.8|112411.7|112361.7|2
1738705550000|2025-02-04 21:45:50|112409.4|112359.4|112408.7|112358.7|112409.4|112359.4|112408.7|112358.7|3
1738705560000|2025-02-04 21:46:00|112411.1|112361.1|112413.9|112363.9|112413.9|112363.9|112411.1|112361.1|8
1738705570000|2025-02-04 21:46:10|112413.8|112363.8|112413.4|112363.4|112413.8|112363.8|112413.3|112363.3|4
1738705580000|2025-02-04 21:46:20|112413.5|112363.5|112413.4|112363.4|112414.1|112364.1|112413.4|112363.4|4
1738705590000|2025-02-04 21:46:30|112454.3|112326.8|112455.4|112325.2|112455.4|112326.8|112454.3|112325.2|5
1738705600000|2025-02-04 21:46:40|112455.5|112325.1|112455|112329.9|112455.5|112329.9|112454.6|112325.1|9
1738705610000|2025-02-04 21:46:50|112417.7|112367.7|112415|112365|112417.7|112367.7|112415|112365|3
1738705620000|2025-02-04 21:47:00|112414|112364|112414.5|112364.5|112414.5|112364.5|112412.7|112362.7|8
1738705630000|2025-02-04 21:47:10|112414.3|112364.3|112414.6|112364.6|112414.8|112364.8|112414.3|112364.3|6
1738705640000|2025-02-04 21:47:20|112454.5|112329|112454.3|112329.3|112454.5|112329.3|112454.3|112329|2
1738705650000|2025-02-04 21:47:30|112455|112328.5|112460.2|112328|112460.2|112328.5|112455|112328|5
1738705660000|2025-02-04 21:47:40|112460.3|112327.9|112459.5|112328.7|112460.3|112328.7|112459.5|112327.9|4
1738705670000|2025-02-04 21:47:50|112417.3|112367.3|112418.7|112368.7|112418.9|112368.9|112417.3|112367.3|5
1738705680000|2025-02-04 21:48:00|112419|112369|112422|112372|112422.2|112372.2|112418.9|112368.9|7
1738705690000|2025-02-04 21:48:10|112421.8|112371.8|112422|112372|112422|112372|112421.8|112371.8|2
1738705700000|2025-02-04 21:48:20|112421.9|112371.9|112422|112372|112422|112372|112421.6|112371.6|3
1738705710000|2025-02-04 21:48:30|112423.6|112373.6|112503|112304.5|112503|112373.8|112423.6|112304.5|4
1738705720000|2025-02-04 21:48:40|112503.1|112304.4|112503.5|112303.9|112503.5|112304.7|112502.8|112303.9|6
1738705730000|2025-02-04 21:48:50|112427.5|112377.5|112423.8|112373.8|112427.5|112377.5|112423.7|112373.7|7
1738705740000|2025-02-04 21:49:00|112424|112374|112426.2|112376.2|112426.4|112376.4|112424|112374|8
1738705750000|2025-02-04 21:49:10|112426.4|112376.4|112430|112380|112430.7|112380.7|112426.4|112376.4|8
1738705760000|2025-02-04 21:49:20|112429.2|112379.2|112429.4|112379.4|112429.4|112379.4|112428.8|112378.8|5
1738705770000|2025-02-04 21:49:30|112431.2|112381.2|112431|112381|112431.8|112381.8|112431|112381|5
1738705780000|2025-02-04 21:49:40|112428|112378|112425.7|112375.7|112428|112378|112425.4|112375.4|7
1738705790000|2025-02-04 21:49:50|112424.1|112374.1|112429.8|112379.8|112432.3|112382.3|112424.1|112374.1|8
1738705800000|2025-02-04 21:50:00|112427.3|112377.3|112428.8|112378.8|112432.9|112382.9|112427.2|112377.2|10
1738705810000|2025-02-04 21:50:10|112431.3|112381.3|112433.4|112383.4|112433.5|112383.5|112431.3|112381.3|6
1738705820000|2025-02-04 21:50:20|112433.6|112383.6|112433.4|112383.4|112433.6|112383.6|112433.3|112383.3|8
1738705830000|2025-02-04 21:50:30|112433.6|112383.6|112431.7|112381.7|112433.6|112383.6|112431.7|112381.7|6
1738705840000|2025-02-04 21:50:40|112431.4|112381.4|112478.6|112342.8|112478.6|112381.4|112429.8|112342.8|10
1738705850000|2025-02-04 21:50:50|112469.9|112343.3|112430.5|112380.5|112469.9|112380.5|112430.4|112343.3|5
1738705860000|2025-02-04 21:51:00|112430.6|112380.6|112431.8|112381.8|112476.2|112385|112430.5|112343.3|7
1738705870000|2025-02-04 21:51:10|112431.7|112381.7|112432.6|112382.6|112433.4|112383.4|112431.6|112381.6|5
1738705880000|2025-02-04 21:51:20|112430.8|112380.8|112431.1|112381.1|112431.5|112381.5|112430.6|112380.6|5
1738705890000|2025-02-04 21:51:30|112431.2|112381.2|112428.6|112378.6|112466.3|112381.2|112428.6|112340.5|5
1738705900000|2025-02-04 21:51:40|112428.4|112378.4|112428.6|112378.6|112428.8|112378.8|112428.3|112378.3|6
1738705910000|2025-02-04 21:51:50|112431.1|112381.1|112428.7|112378.7|112432.9|112382.9|112428.6|112378.6|6
1738705920000|2025-02-04 21:52:00|112428.5|112378.5|112426.7|112376.7|112428.5|112378.5|112425.5|112375.5|5
1738705930000|2025-02-04 21:52:10|112426.6|112376.6|112426.7|112376.7|112426.8|112376.8|112426.6|112376.6|6
1738705940000|2025-02-04 21:52:20|112426.8|112376.8|112427|112377|112429.7|112379.7|112426.8|112376.8|8
1738705950000|2025-02-04 21:52:30|112427.1|112377.1|112427|112377|112427.1|112377.1|112426.9|112376.9|4
1738705960000|2025-02-04 21:52:40|112427.2|112377.2|112426.8|112376.8|112427.3|112377.3|112426.8|112376.8|7
1738705970000|2025-02-04 21:52:50|112424.6|112374.6|112424.6|112374.6|112424.6|112374.6|112424.3|112374.3|5
1738705980000|2025-02-04 21:53:00|112424.7|112374.7|112421.3|112371.3|112466.8|112374.7|112421.1|112328.7|7
1738705990000|2025-02-04 21:53:10|112421.6|112371.6|112425.7|112375.7|112425.8|112375.8|112421.3|112371.3|6
1738706000000|2025-02-04 21:53:20|112425.6|112375.6|112414.9|112364.9|112425.7|112375.7|112414.9|112364.9|11
1738706010000|2025-02-04 21:53:30|112413.1|112363.1|112414|112364|112416.1|112366.1|112412.9|112362.9|6
1738706020000|2025-02-04 21:53:40|112414.1|112364.1|112414|112364|112414.2|112364.2|112414|112364|3
1738706030000|2025-02-04 21:53:50|112413.9|112363.9|112414|112364|112414.2|112364.2|112413.9|112363.9|4
1738706040000|2025-02-04 21:54:00|112414.2|112364.2|112415.5|112365.5|112416.7|112366.7|112414|112364|6
1738706050000|2025-02-04 21:54:10|112415.2|112365.2|112415.5|112365.5|112415.5|112365.5|112415.2|112365.2|2
1738706060000|2025-02-04 21:54:20|112418.3|112368.3|112413.8|112363.8|112418.7|112368.7|112413.8|112363.8|5
1738706070000|2025-02-04 21:54:30|112417|112367|112455.4|112326.6|112455.4|112367|112416.6|112319.3|4
1738706080000|2025-02-04 21:54:40|112455.7|112326.4|112414.1|112364.1|112456.2|112364.4|112414.1|112319|8
1738706090000|2025-02-04 21:54:50|112410.9|112360.9|112415.3|112365.3|112415.3|112365.3|112410.9|112360.9|7
1738706100000|2025-02-04 21:55:00|112412.2|112362.2|112460.9|112333|112460.9|112372.9|112412.2|112328|12
1738706110000|2025-02-04 21:55:10|112460.7|112332.6|112460.3|112333|112463.6|112335.9|112460.3|112332.6|6
1738706120000|2025-02-04 21:55:20|112460.7|112332.6|112458.7|112329.7|112461.1|112332.6|112458.7|112329.7|5
1738706130000|2025-02-04 21:55:30|112461.1|112332.2|112462.2|112333.9|112462.2|112334.3|112461.1|112332.2|6
1738706140000|2025-02-04 21:55:40|112462.3|112333.7|112462.3|112333.9|112462.6|112333.9|112462.3|112333.6|7
1738706150000|2025-02-04 21:55:50|112465.6|112337.2|112466.3|112336.9|112466.3|112337.2|112462.6|112333.7|9
1738706160000|2025-02-04 21:56:00|112463.7|112334.2|112467.5|112341.4|112467.5|112341.4|112463.4|112333.8|8
1738706170000|2025-02-04 21:56:10|112470.3|112341.9|112470.6|112341.9|112470.8|112341.9|112470.3|112341.7|7
1738706180000|2025-02-04 21:56:20|112471.9|112341.6|112470.3|112341.6|112471.9|112341.6|112470|112341.6|4
1738706190000|2025-02-04 21:56:30|112473.5|112344.8|112483|112343.4|112487.4|112346.8|112473.5|112341.4|9
1738706200000|2025-02-04 21:56:40|112482.5|112343.8|112483|112342.6|112483.6|112343.8|112482.5|112342.6|8
1738706210000|2025-02-04 21:56:50|112482.3|112343|112482|112340|112485.9|112345.6|112480.3|112340|10
1738706220000|2025-02-04 21:57:00|112484.5|112342.6|112499.9|112329.7|112499.9|112342.6|112484.5|112329.7|12
1738706230000|2025-02-04 21:57:10|112500.5|112329.8|112500.5|112329.3|112500.5|112329.8|112500.5|112329.2|4
1738706240000|2025-02-04 21:57:20|112500.3|112329.2|112500.3|112329.4|112500.5|112329.4|112500.3|112329.2|6
1738706250000|2025-02-04 21:57:30|112508.5|112324.3|112515.9|112317.1|112516.4|112324.3|112508.5|112316.6|6
1738706260000|2025-02-04 21:57:40|112514.6|112317|112513.3|112316.9|112514.6|112317|112513.2|112316.9|5
1738706270000|2025-02-04 21:57:50|112514.8|112315.4|112503.3|112323.4|112515.8|112323.4|112503.2|112315.4|9
1738706280000|2025-02-04 21:58:00|112504.6|112322|112502.4|112317.1|112504.9|112322.4|112502.2|112317.1|7
1738706290000|2025-02-04 21:58:10|112504.9|112322|112502|112318.8|112504.9|112324.7|112501.8|112318.8|7
1738706300000|2025-02-04 21:58:20|112503.3|112323.8|112505.4|112324.6|112506.2|112326.2|112503.3|112322.6|8
1738706310000|2025-02-04 21:58:30|112502.5|112320|112503.1|112319.8|112503.1|112320.2|112502.3|112319.4|6
1738706320000|2025-02-04 21:58:40|112502.7|112318.5|112503.3|112319.2|112504|112319.2|112502.7|112318.5|7
1738706330000|2025-02-04 21:58:50|112504|112318.1|112504.3|112318.5|112504.9|112322.9|112503.2|112316.4|8
1738706340000|2025-02-04 21:59:00|112505.1|112316.5|112504.4|112323.2|112507.1|112323.2|112499.8|112311.7|13
1738706350000|2025-02-04 21:59:10|112507.9|112327.6|112501.9|112322.7|112510|112327.6|112501.9|112320.4|8
1738706360000|2025-02-04 21:59:20|112508.3|112319.4|112506.3|112324.5|112508.6|112325.9|112501.6|112317.8|13
1738706370000|2025-02-04 21:59:30|112511.3|112323.1|112508.1|112323.2|112515.4|112323.5|112507.8|112322.6|8
1738706380000|2025-02-04 21:59:40|112511.1|112321.8|112512.2|112320.2|112514.8|112323.2|112511.1|112317.7|9
1738706390000|2025-02-04 21:59:50|112516.4|112321.7|112522.6|112322.6|112522.6|112322.6|112516.4|112316.4|5
1738706400000|2025-02-04 22:00:00|112524|112324|112522.6|112322.6|112524|112324|112522.6|112322.6|2
1738706500000|2025-02-04 22:01:40|112523.4|112323.4|112523.4|112323.4|112523.4|112323.4|112523.4|112323.4|1
1738706520000|2025-02-04 22:02:00|112518.5|112318.5|112518.5|112318.5|112518.5|112318.5|112518.5|112318.5|1
1738706580000|2025-02-04 22:03:00|112650.3|112450.3|112650.3|112450.3|112650.3|112450.3|112650.3|112450.3|1
1738706600000|2025-02-04 22:03:20|112635.5|112435.5|112635.5|112435.5|112635.5|112435.5|112635.5|112435.5|1
1738706650000|2025-02-04 22:04:10|112632.3|112432.3|112632.3|112432.3|112632.3|112432.3|112632.3|112432.3|1
1738706710000|2025-02-04 22:05:10|112752.5|112552.5|112752.5|112552.5|112752.5|112552.5|112752.5|112552.5|1
1738707200000|2025-02-04 22:13:20|112723.5|112523.5|112723.5|112523.5|112723.5|112523.5|112723.5|112523.5|1
1738708210000|2025-02-04 22:30:10|112672.5|112472.5|112669.2|112469.2|112672.5|112472.5|112669.2|112469.2|2
1738708220000|2025-02-04 22:30:20|112672.5|112472.5|112672.5|112472.5|112672.5|112472.5|112672.5|112472.5|1
1738708240000|2025-02-04 22:30:40|112669.2|112469.2|112669.2|112469.2|112669.2|112469.2|112669.2|112469.2|1
1738708250000|2025-02-04 22:30:50|112670.4|112470.4|112673.6|112473.6|112673.6|112473.6|112617.7|112417.7|6
1738708260000|2025-02-04 22:31:00|112670.3|112470.3|112672.3|112472.3|112674.6|112474.6|112670.3|112470.3|8
1738708270000|2025-02-04 22:31:10|112621.3|112421.3|112620.1|112420.1|112621.3|112421.3|112620.1|112420.1|2
1738708280000|2025-02-04 22:31:20|112671.8|112471.8|112669.6|112469.6|112671.8|112471.8|112669.5|112469.5|3
1738708290000|2025-02-04 22:31:30|112675.8|112475.8|112669.5|112469.5|112675.8|112475.8|112669.5|112469.5|2
1738708340000|2025-02-04 22:32:20|112668.2|112468.2|112668.3|112468.3|112668.3|112468.3|112668.2|112468.2|2
1738708350000|2025-02-04 22:32:30|112668.4|112468.4|112668.4|112468.4|112668.4|112468.4|112668.4|112468.4|1
1738708360000|2025-02-04 22:32:40|112668.6|112468.6|112668.6|112468.6|112668.6|112468.6|112668.6|112468.6|1
1738708370000|2025-02-04 22:32:50|112668.7|112468.7|112668.7|112468.7|112668.7|112468.7|112668.7|112468.7|1
1738708390000|2025-02-04 22:33:10|112669.2|112469.2|112668.9|112468.9|112669.2|112469.2|112668.9|112468.9|2
1738708430000|2025-02-04 22:33:50|112726|112526|112726|112526|112726|112526|112726|112526|1
1738708440000|2025-02-04 22:34:00|112725.9|112525.9|112725.6|112525.6|112725.9|112525.9|112725.6|112525.6|4
1738708450000|2025-02-04 22:34:10|112725.5|112525.5|112720.5|112520.5|112725.5|112525.5|112720.5|112520.5|4
1738708460000|2025-02-04 22:34:20|112720.4|112520.4|112720.3|112520.3|112720.4|112520.4|112720.3|112520.3|2
1738708470000|2025-02-04 22:34:30|112720.2|112520.2|112720.1|112520.1|112720.2|112520.2|112719.9|112519.9|3
1738708480000|2025-02-04 22:34:40|112720|112520|112721|112521|112721|112521|112720|112520|5
1738708490000|2025-02-04 22:34:50|112712.4|112512.4|112710.4|112510.4|112712.4|112512.4|112710.4|112510.4|4
1738708500000|2025-02-04 22:35:00|112709.3|112509.3|112715.8|112515.8|112715.9|112515.9|112707.5|112507.5|10
1738708510000|2025-02-04 22:35:10|112708|112508|112709.2|112509.2|112709.2|112509.2|112708|112508|3
1738708520000|2025-02-04 22:35:20|112709.8|112509.8|112710.4|112510.4|112712.9|112512.9|112709.3|112509.3|4
1738708530000|2025-02-04 22:35:30|112710.7|112510.7|112709.2|112509.2|112712.7|112512.7|112709.2|112509.2|4
1738708540000|2025-02-04 22:35:40|112709.1|112509.1|112698.8|112498.8|112709.1|112509.1|112698.8|112498.8|7
1738708550000|2025-02-04 22:35:50|112698.7|112498.7|112699.1|112499.1|112699.1|112499.1|112698.6|112498.6|3
1738708560000|2025-02-04 22:36:00|112702.8|112502.8|112702.7|112502.7|112702.8|112502.8|112702.7|112502.7|2
1738708570000|2025-02-04 22:36:10|112702.9|112502.9|112702.8|112502.8|112702.9|112502.9|112702.8|112502.8|2
1738708580000|2025-02-04 22:36:20|112702.7|112502.7|112702.6|112502.6|112702.7|112502.7|112702.6|112502.6|2
1738708590000|2025-02-04 22:36:30|112702.5|112502.5|112702.5|112502.5|112702.7|112502.7|112702.3|112502.3|5
1738708600000|2025-02-04 22:36:40|112708.5|112508.5|112708.4|112508.4|112708.6|112508.6|112708.4|112508.4|4
1738708610000|2025-02-04 22:36:50|112708.5|112508.5|112708.4|112508.4|112708.5|112508.5|112708.4|112508.4|2
1738708620000|2025-02-04 22:37:00|112706.8|112506.8|112707|112507|112707|112507|112706.8|112506.8|2
1738708630000|2025-02-04 22:37:10|112706.5|112506.5|112707.1|112507.1|112707.1|112507.1|112706.5|112506.5|4
1738708640000|2025-02-04 22:37:20|112706.9|112506.9|112707.2|112507.2|112707.2|112507.2|112706.9|112506.9|2
1738708650000|2025-02-04 22:37:30|112707.1|112507.1|112707.3|112507.3|112707.5|112507.5|112706.2|112506.2|5
1738708660000|2025-02-04 22:37:40|112707.5|112507.5|112707.7|112507.7|112707.7|112507.7|112707.2|112507.2|4
1738708680000|2025-02-04 22:38:00|112672.7|112472.7|112671.9|112471.9|112672.7|112472.7|112671.9|112471.9|3
1738708690000|2025-02-04 22:38:10|112671.8|112471.8|112668.1|112468.1|112671.8|112471.8|112668.1|112468.1|7
1738708700000|2025-02-04 22:38:20|112668|112468|112629|112429|112668|112468|112629|112429|6
1738708710000|2025-02-04 22:38:30|112629.1|112429.1|112627.8|112427.8|112633.1|112433.1|112627.8|112427.8|8
1738708720000|2025-02-04 22:38:40|112626.8|112426.8|112626.8|112426.8|112626.9|112426.9|112626.8|112426.8|3
1738708730000|2025-02-04 22:38:50|112626.7|112426.7|112626.7|112426.7|112626.7|112426.7|112626.7|112426.7|1
1738708950000|2025-02-04 22:42:30|112669.6|112469.6|112672|112472|112672.4|112472.4|112669.6|112469.6|7
1738708960000|2025-02-04 22:42:40|112670.2|112470.2|112670|112470|112672.2|112472.2|112670|112470|3
1738708970000|2025-02-04 22:42:50|112672.5|112472.5|112669.8|112469.8|112672.5|112472.5|112669.8|112469.8|4
1738708980000|2025-02-04 22:43:00|112670.1|112470.1|112669.9|112469.9|112670.1|112470.1|112669.7|112469.7|6
1738708990000|2025-02-04 22:43:10|112669.6|112469.6|112669.9|112469.9|112669.9|112469.9|112669.6|112469.6|2
1738709000000|2025-02-04 22:43:20|112670|112470|112666.8|112466.8|112670|112470|112666.7|112466.7|6
1738709010000|2025-02-04 22:43:30|112666.5|112466.5|112666.7|112466.7|112668.8|112468.8|112666.4|112466.4|7
1738709020000|2025-02-04 22:43:40|112668.6|112468.6|112666.7|112466.7|112668.6|112468.6|112666.7|112466.7|2
1738709040000|2025-02-04 22:44:00|112666.8|112466.8|112666.8|112466.8|112666.8|112466.8|112666.8|112466.8|1
1738709060000|2025-02-04 22:44:20|112666.7|112466.7|112666.9|112466.9|112667.2|112467.2|112666.7|112466.7|5
1738709070000|2025-02-04 22:44:30|112667.1|112467.1|112667.1|112467.1|112667.2|112467.2|112666.9|112466.9|4
1738709080000|2025-02-04 22:44:40|112667.2|112467.2|112666.9|112466.9|112667.2|112467.2|112666.8|112466.8|8
1738709090000|2025-02-04 22:44:50|112666.8|112466.8|112666.4|112466.4|112667|112467|112666.4|112466.4|7
1738709100000|2025-02-04 22:45:00|112666.7|112466.7|112666.4|112466.4|112666.7|112466.7|112666.3|112466.3|6
1738709110000|2025-02-04 22:45:10|112666.6|112466.6|112642.9|112442.9|112666.6|112466.6|112642.8|112442.8|6
1738709120000|2025-02-04 22:45:20|112643|112443|112642.7|112442.7|112643|112443|112642.7|112442.7|2
1738709130000|2025-02-04 22:45:30|112642.4|112442.4|112641.9|112441.9|112642.5|112442.5|112641.9|112441.9|6
1738709140000|2025-02-04 22:45:40|112641.8|112441.8|112636.4|112436.4|112641.8|112441.8|112636.1|112436.1|8
1738709150000|2025-02-04 22:45:50|112636.3|112436.3|112643.4|112443.4|112643.4|112443.4|112636.3|112436.3|5
1738709160000|2025-02-04 22:46:00|112643.7|112443.7|112635.9|112435.9|112643.7|112443.7|112635.9|112435.9|8
1738709170000|2025-02-04 22:46:10|112636.1|112436.1|112636.1|112436.1|112636.1|112436.1|112636.1|112436.1|1
1738709220000|2025-02-04 22:47:00|112629.6|112429.6|112628.5|112428.5|112629.6|112429.6|112628.5|112428.5|3
1738709230000|2025-02-04 22:47:10|112628.7|112428.7|112628.5|112428.5|112628.7|112428.7|112628.5|112428.5|2
1738709240000|2025-02-04 22:47:20|112629.5|112429.5|112628.2|112428.2|112629.5|112429.5|112628.2|112428.2|4
1738709250000|2025-02-04 22:47:30|112629.7|112429.7|112628.3|112428.3|112629.7|112429.7|112628.3|112428.3|2
1738709260000|2025-02-04 22:47:40|112628.2|112428.2|112628|112428|112628.7|112428.7|112628|112428|7
1738709270000|2025-02-04 22:47:50|112629.2|112429.2|112628.1|112428.1|112629.3|112429.3|112628.1|112428.1|4
1738709280000|2025-02-04 22:48:00|112628|112428|112630.4|112430.4|112630.4|112430.4|112627.5|112427.5|7
1738709290000|2025-02-04 22:48:10|112630.3|112430.3|112631.5|112431.5|112631.5|112431.5|112630.2|112430.2|4
1738709300000|2025-02-04 22:48:20|112628.3|112428.3|112628.4|112428.4|112628.5|112428.5|112628.3|112428.3|4
1738709310000|2025-02-04 22:48:30|112628.3|112428.3|112631.3|112431.3|112631.5|112431.5|112628.3|112428.3|3
1738709320000|2025-02-04 22:48:40|112632|112432|112628.6|112428.6|112632.3|112432.3|112628.6|112428.6|5
1738709330000|2025-02-04 22:48:50|112628.8|112428.8|112632|112432|112632|112432|112628.8|112428.8|2
1738709340000|2025-02-04 22:49:00|112632.6|112432.6|112629.1|112429.1|112632.6|112432.6|112629|112429|4
1738709350000|2025-02-04 22:49:10|112629|112429|112630|112430|112630.5|112430.5|112629|112429|4
1738709360000|2025-02-04 22:49:20|112629.9|112429.9|112629.5|112429.5|112629.9|112429.9|112629.5|112429.5|4
1738709370000|2025-02-04 22:49:30|112629.4|112429.4|112628.8|112428.8|112629.5|112429.5|112628.5|112428.5|4
1738709380000|2025-02-04 22:49:40|112628.9|112428.9|112628.7|112428.7|112628.9|112428.9|112628.7|112428.7|3
1738709390000|2025-02-04 22:49:50|112627.9|112427.9|112627.6|112427.6|112629.1|112429.1|112627.6|112427.6|4
1738709400000|2025-02-04 22:50:00|112627.4|112427.4|112627.3|112427.3|112627.5|112427.5|112627.3|112427.3|4
1738709410000|2025-02-04 22:50:10|112627.4|112427.4|112627.4|112427.4|112627.4|112427.4|112627.4|112427.4|1
1738709420000|2025-02-04 22:50:20|112627.3|112427.3|112627.5|112427.5|112628.8|112428.8|112627.2|112427.2|5
1738709430000|2025-02-04 22:50:30|112627.4|112427.4|112627.9|112427.9|112628.5|112428.5|112627|112427|5
1738709440000|2025-02-04 22:50:40|112628.5|112428.5|112629.3|112429.3|112629.8|112429.8|112627.7|112427.7|8
1738709450000|2025-02-04 22:50:50|112628.7|112428.7|112630.4|112430.4|112630.4|112430.4|112628.6|112428.6|3
1738709460000|2025-02-04 22:51:00|112634.4|112434.4|112627.2|112427.2|112634.4|112434.4|112623.3|112423.3|8
1738709470000|2025-02-04 22:51:10|112627|112427|112625.6|112425.6|112627|112427|112625.4|112425.4|3
1738709480000|2025-02-04 22:51:20|112624.6|112424.6|112616.1|112416.1|112624.8|112424.8|112616.1|112416.1|4
1738709490000|2025-02-04 22:51:30|112617.4|112417.4|112624.6|112424.6|112624.6|112424.6|112617.4|112417.4|5
1738709500000|2025-02-04 22:51:40|112624.5|112424.5|112625.3|112425.3|112625.9|112425.9|112624.5|112424.5|4
1738709510000|2025-02-04 22:51:50|112641.1|112441.1|112638.9|112438.9|112641.1|112441.1|112638.9|112438.9|4
1738709520000|2025-02-04 22:52:00|112638.8|112438.8|112637.6|112437.6|112639|112439|112637.6|112437.6|5
1738709530000|2025-02-04 22:52:10|112637|112437|112631.3|112431.3|112637|112437|112631|112431|7
1738709540000|2025-02-04 22:52:20|112631.1|112431.1|112630.7|112430.7|112631.1|112431.1|112630.7|112430.7|4
1738709550000|2025-02-04 22:52:30|112630.6|112430.6|112626.1|112426.1|112630.6|112430.6|112626.1|112426.1|4
1738709560000|2025-02-04 22:52:40|112626|112426|112626|112426|112626|112426|112625.9|112425.9|3
1738709570000|2025-02-04 22:52:50|112626.1|112426.1|112626.3|112426.3|112626.3|112426.3|112626.1|112426.1|2
1738709580000|2025-02-04 22:53:00|112636.9|112436.9|112636.5|112436.5|112637.7|112437.7|112636.5|112436.5|6
1738709590000|2025-02-04 22:53:10|112636.4|112436.4|112635.6|112435.6|112636.4|112436.4|112635.3|112435.3|6
1738709600000|2025-02-04 22:53:20|112635.2|112435.2|112630.5|112430.5|112635.2|112435.2|112630.5|112430.5|5
1738709610000|2025-02-04 22:53:30|112631.1|112431.1|112623.4|112423.4|112631.1|112431.1|112623.2|112423.2|8
1738709620000|2025-02-04 22:53:40|112623.1|112423.1|112623.1|112423.1|112623.2|112423.2|112623.1|112423.1|3
1738709630000|2025-02-04 22:53:50|112623.2|112423.2|112623.2|112423.2|112623.2|112423.2|112623.2|112423.2|1
1738709640000|2025-02-04 22:54:00|112624|112424|112623.9|112423.9|112624|112424|112623.9|112423.9|2
1738709650000|2025-02-04 22:54:10|112623.8|112423.8|112624|112424|112624.2|112424.2|112623.7|112423.7|4
1738709660000|2025-02-04 22:54:20|112623.9|112423.9|112622.4|112422.4|112624|112424|112622.4|112422.4|6
1738709670000|2025-02-04 22:54:30|112621.8|112421.8|112623.9|112423.9|112624|112424|112621.8|112421.8|6
1738709680000|2025-02-04 22:54:40|112623.2|112423.2|112622.4|112422.4|112623.2|112423.2|112622|112422|8
1738709690000|2025-02-04 22:54:50|112622.1|112422.1|112621.2|112421.2|112622.1|112422.1|112621|112421|8
1738709700000|2025-02-04 22:55:00|112621.4|112421.4|112619.3|112419.3|112621.4|112421.4|112619.3|112419.3|7
1738709710000|2025-02-04 22:55:10|112619.5|112419.5|112618.5|112418.5|112619.5|112419.5|112618.5|112418.5|7
1738709720000|2025-02-04 22:55:20|112618.9|112418.9|112619.3|112419.3|112620|112420|112618.9|112418.9|7
1738709730000|2025-02-04 22:55:30|112619.2|112419.2|112619.3|112419.3|112619.5|112419.5|112619.1|112419.1|5
1738709740000|2025-02-04 22:55:40|112619.7|112419.7|112621.1|112421.1|112621.4|112421.4|112619.3|112419.3|7
1738709750000|2025-02-04 22:55:50|112621.5|112421.5|112621.7|112421.7|112621.7|112421.7|112621.5|112421.5|5
1738709760000|2025-02-04 22:56:00|112606.9|112406.9|112606.8|112406.8|112606.9|112406.9|112606.8|112406.8|2
1738709770000|2025-02-04 22:56:10|112598.8|112398.8|112608|112408|112608|112408|112598.8|112398.8|5
1738709780000|2025-02-04 22:56:20|112608.1|112408.1|112608|112408|112608.1|112408.1|112608|112408|6
1738709790000|2025-02-04 22:56:30|112608.2|112408.2|112608|112408|112608.2|112408.2|112608|112408|2
1738709800000|2025-02-04 22:56:40|112608.1|112408.1|112608|112408|112608.1|112408.1|112607.8|112407.8|4
1738709810000|2025-02-04 22:56:50|112608.2|112408.2|112608|112408|112608.2|112408.2|112608|112408|2
1738709820000|2025-02-04 22:57:00|112608.1|112408.1|112608|112408|112608.1|112408.1|112608|112408|4
1738709830000|2025-02-04 22:57:10|112608.2|112408.2|112603.7|112403.7|112608.2|112408.2|112594.4|112394.4|7
1738709840000|2025-02-04 22:57:20|112596.8|112396.8|112572.1|112372.1|112596.8|112396.8|112523.1|112323.1|11
1738709850000|2025-02-04 22:57:30|112574.2|112374.2|112564|112364|112574.6|112374.6|112564|112364|3
1738709860000|2025-02-04 22:57:40|112571.3|112371.3|112570.1|112370.1|112571.4|112371.4|112564|112364|5
1738709870000|2025-02-04 22:57:50|112570|112370|112570|112370|112570.1|112370.1|112569.9|112369.9|4
1738709880000|2025-02-04 22:58:00|112569.8|112369.8|112600.3|112400.3|112600.3|112400.3|112569.8|112369.8|7
1738709890000|2025-02-04 22:58:10|112571.2|112371.2|112571.2|112371.2|112571.2|112371.2|112571|112371|3
1738709900000|2025-02-04 22:58:20|112564.1|112364.1|112562.2|112362.2|112575.3|112375.3|112562.2|112362.2|9
1738709910000|2025-02-04 22:58:30|112566.1|112366.1|112566.1|112366.1|112566.2|112366.2|112566|112366|5
1738709920000|2025-02-04 22:58:40|112557.1|112357.1|112573.9|112373.9|112573.9|112373.9|112557.1|112357.1|5
1738709930000|2025-02-04 22:58:50|112573.7|112373.7|112605|112405|112605|112405|112573.7|112373.7|3
1738710000000|2025-02-04 23:00:00|112659|112459|112675.2|112475.2|112698.4|112498.4|112653.1|112453.1|10
1738710010000|2025-02-04 23:00:10|112650.2|112450.2|112650.2|112450.2|112650.2|112450.2|112650.2|112450.2|1
1738710020000|2025-02-04 23:00:20|112647.6|112447.6|112635.2|112435.2|112649.2|112449.2|112635.2|112435.2|4
1738710030000|2025-02-04 23:00:30|112605.5|112405.5|112651.8|112451.8|112671.7|112471.7|112605.5|112405.5|6
1738710040000|2025-02-04 23:00:40|112651.5|112451.5|112656.5|112456.5|112711.3|112511.3|112651.5|112451.5|12
1738710050000|2025-02-04 23:00:50|112674.6|112474.6|112725.6|112525.6|112752.7|112552.7|112638.6|112438.6|18
1738710060000|2025-02-04 23:01:00|112726.9|112526.9|112718.9|112518.9|112733.2|112533.2|112718.9|112518.9|8
1738710070000|2025-02-04 23:01:10|112719|112519|112717.3|112517.3|112719|112519|112711.4|112511.4|6
1738710080000|2025-02-04 23:01:20|112717|112517|112736.6|112536.6|112746.6|112546.6|112709.8|112509.8|9
1738710090000|2025-02-04 23:01:30|112718|112518|112736.5|112536.5|112736.5|112536.5|112717.4|112517.4|7
1738710100000|2025-02-04 23:01:40|112737.6|112537.6|112705.6|112505.6|112738|112538|112702.7|112502.7|9
1738710110000|2025-02-04 23:01:50|112712.4|112512.4|112609.6|112409.6|112712.9|112512.9|112609.6|112409.6|17
1738710120000|2025-02-04 23:02:00|112609.4|112409.4|112596.2|112396.2|112630.5|112430.5|112589.8|112389.8|19
1738710130000|2025-02-04 23:02:10|112595.2|112395.2|112588.2|112388.2|112595.2|112395.2|112587.6|112387.6|6
1738710140000|2025-02-04 23:02:20|112591.6|112391.6|112592.2|112392.2|112592.7|112392.7|112591.6|112391.6|6
1738710150000|2025-02-04 23:02:30|112590.1|112390.1|112594.5|112394.5|112595.2|112395.2|112590.1|112390.1|5
1738710160000|2025-02-04 23:02:40|112595.6|112395.6|112593.5|112393.5|112595.6|112395.6|112593.5|112393.5|5
1738710170000|2025-02-04 23:02:50|112593.6|112393.6|112598|112398|112598|112398|112589.9|112389.9|6
1738710180000|2025-02-04 23:03:00|112589.9|112389.9|112596.2|112396.2|112598.5|112398.5|112586.2|112386.2|7
1738710190000|2025-02-04 23:03:10|112595.4|112395.4|112594.5|112394.5|112595.4|112395.4|112594.3|112394.3|4
1738710200000|2025-02-04 23:03:20|112594.9|112394.9|112590|112390|112596.1|112396.1|112590|112390|8
1738710210000|2025-02-04 23:03:30|112590.4|112390.4|112589.7|112389.7|112590.4|112390.4|112589.6|112389.6|4
1738710220000|2025-02-04 23:03:40|112588.8|112388.8|112587.4|112387.4|112592.8|112392.8|112578.7|112378.7|21
1738710230000|2025-02-04 23:03:50|112583.5|112383.5|112563.4|112363.4|112599.6|112399.6|112563.4|112363.4|13
1738710240000|2025-02-04 23:04:00|112562.5|112362.5|112563|112363|112563.2|112363.2|112562.5|112362.5|4
1738710250000|2025-02-04 23:04:10|112562.8|112362.8|112563|112363|112563|112363|112562.8|112362.8|2
1738710260000|2025-02-04 23:04:20|112563.2|112363.2|112563|112363|112563.2|112363.2|112563|112363|6
1738710270000|2025-02-04 23:04:30|112565|112365|112572.9|112374.6|112573.9|112374.6|112565|112365|6
1738710280000|2025-02-04 23:04:40|112562.9|112362.9|112542.3|112351.7|112565.9|112365.9|112542.3|112350.6|14
1738710290000|2025-02-04 23:04:50|112542.2|112351.9|112542.2|112352.1|112542.2|112352.1|112542.2|112351.9|3
1738710300000|2025-02-04 23:05:00|112534.8|112348.4|112542.6|112356.9|112542.8|112356.9|112534.8|112348.4|6
1738710310000|2025-02-04 23:05:10|112542.4|112357.1|112542.2|112357.3|112542.4|112357.3|112542.2|112357.1|5
1738710320000|2025-02-04 23:05:20|112542.1|112357.4|112541|112357.9|112542.3|112357.9|112531.6|112346.5|11
1738710330000|2025-02-04 23:05:30|112543.8|112358|112535.2|112352|112543.8|112358|112535.2|112352|6
1738710340000|2025-02-04 23:05:40|112533.1|112350|112511.8|112370.8|112533.2|112370.9|112511.6|112350|10
1738710350000|2025-02-04 23:05:50|112512.4|112372|112516.5|112376.6|112516.5|112376.6|112512.4|112372|7
1738710360000|2025-02-04 23:06:00|112558.5|112377.6|112520.1|112377.7|112558.5|112377.7|112517.7|112377.6|8
1738710370000|2025-02-04 23:06:10|112520.4|112378.1|112520.4|112378.1|112520.4|112378.1|112520.4|112378.1|2
1738710380000|2025-02-04 23:06:20|112524.5|112382.2|112527.2|112385.5|112529.7|112387.9|112519.7|112377.3|21
1738710390000|2025-02-04 23:06:30|112527.1|112382.5|112527.1|112386.7|112527.1|112386.7|112525.9|112382.5|4
1738710400000|2025-02-04 23:06:40|112527.3|112386.9|112527.1|112386.9|112529.9|112389.6|112527.1|112386.8|5
1738710410000|2025-02-04 23:06:50|112527|112387|112527|112387|112527|112387|112527|112387|2
1738710420000|2025-02-04 23:07:00|112528.3|112389.5|112527.2|112387.3|112531.7|112390.5|112527.2|112387.3|10
1738710430000|2025-02-04 23:07:10|112524|112384.1|112528.7|112387.9|112528.7|112387.9|112524|112384.1|10
1738710450000|2025-02-04 23:07:30|112528.6|112388|112528.6|112388|112528.6|112388|112528.6|112388|2
1738710460000|2025-02-04 23:07:40|112531.1|112390.5|112530.5|112390.1|112533.3|112394.1|112526.1|112385.5|14
1738710470000|2025-02-04 23:07:50|112533.6|112393.1|112530.4|112390.1|112534.3|112394|112530.4|112390.1|6
1738710480000|2025-02-04 23:08:00|112530.8|112389.4|112528.7|112388.8|112534.8|112394.3|112527.4|112387.2|13
1738710490000|2025-02-04 23:08:10|112528.8|112388.9|112528.7|112388.9|112528.8|112388.9|112528.7|112388.9|3
1738710500000|2025-02-04 23:08:20|112525.9|112388.8|112530.1|112390.4|112530.1|112390.4|112524.9|112385.1|8
1738710510000|2025-02-04 23:08:30|112528.9|112387.7|112530.2|112392.1|112530.2|112392.1|112525.6|112387.4|10
1738710520000|2025-02-04 23:08:40|112526.6|112388.4|112529.6|112394.3|112531|112395.3|112526.6|112388.4|13
1738710530000|2025-02-04 23:08:50|112527.1|112391.8|112527.1|112391.8|112527.1|112391.8|112527.1|112391.8|1
1738710540000|2025-02-04 23:09:00|112530.6|112395.4|112545.5|112408.8|112548.3|112455.8|112492.8|112395.4|16
1738710550000|2025-02-04 23:09:10|112545.9|112409.1|112539.8|112406.1|112548.6|112412|112539.8|112406.1|13
1738710560000|2025-02-04 23:09:20|112539.2|112406.7|112537.3|112405.5|112545.8|112409.4|112537.3|112405.5|7
1738710570000|2025-02-04 23:09:30|112538.3|112402|112533.6|112400.9|112538.3|112404.2|112531.5|112399.5|16
1738710580000|2025-02-04 23:09:40|112537.3|112401.5|112536|112400|112537.3|112402.2|112532.6|112399|11
1738710590000|2025-02-04 23:09:50|112535.9|112400.1|112535.9|112400.1|112535.9|112400.1|112535.9|112400.1|2
1738710600000|2025-02-04 23:10:00|112533.6|112397.8|112527.2|112392.4|112535.4|112400.2|112522.2|112387.4|24
1738710610000|2025-02-04 23:10:10|112529|112390.2|112530.8|112396|112530.8|112396|112528.2|112390.2|10
1738710620000|2025-02-04 23:10:20|112532.7|112397.6|112529|112394|112532.7|112397.6|112529|112394|5
1738710630000|2025-02-04 23:10:30|112527.1|112392.1|112527.6|112391.8|112531.8|112395.7|112523.7|112387.6|17
1738710640000|2025-02-04 23:10:40|112524.5|112388.7|112525.4|112390.8|112525.5|112390.9|112523.5|112388.7|6
1738710650000|2025-02-04 23:10:50|112525.5|112390.9|112525.5|112390.9|112525.5|112390.9|112525.5|112390.9|2
1738710660000|2025-02-04 23:11:00|112527.5|112388.7|112527.2|112392.6|112527.5|112392.9|112527.2|112388.7|4
1738710670000|2025-02-04 23:11:10|112525.3|112390.7|112525.2|112390.8|112525.3|112390.8|112525.2|112390.7|3
1738710680000|2025-02-04 23:11:20|112525.4|112390.9|112525.4|112390.9|112525.4|112390.9|112525.4|112390.9|2
1738710690000|2025-02-04 23:11:30|112488.3|112438.3|112488.2|112438.2|112488.3|112438.3|112488.2|112438.2|2
1738710700000|2025-02-04 23:11:40|112485.2|112435.2|112524.9|112390.5|112524.9|112438|112485.2|112390.5|3
1738710710000|2025-02-04 23:11:50||112390.4||112390.4||112390.4||112390.4|1
1738710720000|2025-02-04 23:12:00|112525|112390.5|112527.8|112392.4|112527.8|112392.4|112525|112390.4|4
1738710730000|2025-02-04 23:12:10|112528.4|112393|112528.4|112393|112528.4|112393|112528.4|112393|2
1738710740000|2025-02-04 23:12:20|112527.7|112390.8|112526.8|112392.4|112527.7|112394.2|112526.7|112390|8
1738710750000|2025-02-04 23:12:30|112524.7|112392.2|112526.6|112392.1|112526.6|112392.2|112524.7|112388|8
1738710760000|2025-02-04 23:12:40|112526.7|112392.3|112526.7|112392.4|112526.7|112392.4|112526.7|112392.3|3
1738710770000|2025-02-04 23:12:50|112525.9|112390.2|112526.2|112390.9|112526.2|112390.9|112525.9|112390.2|4
1738710780000|2025-02-04 23:13:00|112546.5|112361.9|112546.5|112361.9|112546.5|112361.9|112546.5|112361.9|1
1738710790000|2025-02-04 23:13:10||112361.8||112363.5||112363.5||112359.8|3
1738710800000|2025-02-04 23:13:20|112547.3|112364.3|112526.9|112392.5|112547.3|112392.5|112524.4|112364.3|6
1738710810000|2025-02-04 23:13:30|112523.9|112392.6|112524.2|112388.9|112525.5|112392.6|112522.3|112386.4|6
1738710830000|2025-02-04 23:13:50||112387.7||112389.9||112389.9||112387.7|2
1738710840000|2025-02-04 23:14:00|112524.5|112390.4|112520|112385.9|112550.3|112390.4|112517.4|112361|7
1738710850000|2025-02-04 23:14:10|112522|112388|112522|112388|112522|112388|112522|112388|1
1738710860000|2025-02-04 23:14:20|112519.8|112385.8|112512.3|112378.4|112519.8|112385.8|112512.3|112378.4|6
1738710870000|2025-02-04 23:14:30|112511.5|112377.6|112506.8|112372.8|112511.5|112377.6|112505.9|112372|8
1738710880000|2025-02-04 23:14:40|112505|112371.2|112506.4|112371.6|112506.4|112408.1|112458.1|112371.2|6
1738710890000|2025-02-04 23:14:50|112510|112375.2|112511|112376.2|112511|112376.2|112510|112375.2|2
1738710900000|2025-02-04 23:15:00|112508.6|112373.8|112510.1|112378.2|112512.9|112378.2|112506.7|112371.9|11
1738710920000|2025-02-04 23:15:20|112510.7|112376.5|112510.3|112379.6|112511.7|112381|112507.3|112376.5|12
1738710930000|2025-02-04 23:15:30|112511|112380.3|112511|112380.3|112511|112380.3|112511|112380.3|2
1738710940000|2025-02-04 23:15:40|112510.6|112377.3|112510.6|112378.7|112510.6|112378.7|112510.6|112376.9|3
1738710950000|2025-02-04 23:15:50|112510.8|112351.5|112537.8|112351.5|112537.8|112351.5|112510.8|112351.5|2
1738710960000|2025-02-04 23:16:00|112533.5|112350.9|112504.8|112372.8|112533.5|112435.9|112485.9|112350.9|14
1738710970000|2025-02-04 23:16:10|112500|112374|112506|112375.4|112508|112377.3|112500|112369.3|11
1738710980000|2025-02-04 23:16:20|112506.4|112375.7|112506|112375.4|112506.4|112375.7|112506|112375.4|4
1738710990000|2025-02-04 23:16:30|112505.7|112373.7|112505.7|112373.8|112505.7|112374.2|112505.7|112373.7|4
1738711000000|2025-02-04 23:16:40|112530.5|112347.2|112530.5|112347.2|112530.5|112347.2|112530.5|112347.2|1
1738711020000|2025-02-04 23:17:00|112530.9|112347.5|112463.5|112413.5|112530.9|112415.9|112462.6|112346.8|12
1738711050000|2025-02-04 23:17:30|112529.6|112345.9|112520.3|112374.7|112530.2|112374.7|112520.3|112345.9|3
1738711060000|2025-02-04 23:17:40|112519.6|112374.6|112519.6|112373.7|112519.6|112374.6|112519.6|112373.7|4
1738711070000|2025-02-04 23:17:50|112519.7|112373.6|112470.8|112420.8|112519.7|112420.8|112470.8|112373.6|2
1738711080000|2025-02-04 23:18:00|112467.2|112417.2|112464.6|112414.6|112467.2|112417.2|112464.4|112414.4|4
1738711090000|2025-02-04 23:18:10|112501.9|112376.8|112464.6|112414.6|112501.9|112414.6|112464.6|112376.8|2
1738711100000|2025-02-04 23:18:20|112464.8|112414.8|112465.5|112415.5|112465.8|112415.8|112461.2|112411.2|10
1738711110000|2025-02-04 23:18:30|112466|112416|112468.4|112418.4|112468.4|112418.4|112463.2|112413.2|5
1738711120000|2025-02-04 23:18:40|112468.3|112418.3|112473.9|112423.9|112510.6|112423.9|112468.3|112384.7|9
1738711130000|2025-02-04 23:18:50|112510.9|112385.2|112475.7|112425.7|112512|112425.7|112473.4|112383.6|11
1738711140000|2025-02-04 23:19:00|112475.9|112425.9|112475.8|112425.8|112476.1|112426.1|112475.8|112425.8|3
1738711150000|2025-02-04 23:19:10|112511.9|112386.7|112475.2|112425.2|112511.9|112425.2|112475.2|112386.7|2
1738711160000|2025-02-04 23:19:20|112475.1|112425.1|112534|112353.3|112534.1|112425.1|112474.9|112353.3|5
1738711170000|2025-02-04 23:19:30|112533.9|112353.5|112533.9|112353.5|112533.9|112353.5|112533.9|112353.5|2
1738711180000|2025-02-04 23:19:40|112532.6|112352.3|112521.7|112381.7|112532.6|112381.7|112521.4|112352.3|5
1738711190000|2025-02-04 23:19:50|112481.1|112431.1|112481|112431|112481.1|112431.1|112481|112431|2
1738711200000|2025-02-04 23:20:00|112481.1|112431.1|112484.8|112434.8|112485.7|112435.7|112470.7|112420.7|5
1738711210000|2025-02-04 23:20:10|112469.3|112419.3|112485|112435|112485|112435|112469.3|112419.3|4
1738711220000|2025-02-04 23:20:20|112469.5|112419.5|112485.1|112435.1|112485.1|112435.1|112469.5|112419.5|4
1738711230000|2025-02-04 23:20:30|112529|112350.3|112528.9|112350.3|112529|112350.3|112528.9|112350.3|2
1738711240000|2025-02-04 23:20:40|112528.8|112350.4|112528.7|112349.8|112528.8|112350.5|112528.7|112349.8|5
1738711250000|2025-02-04 23:20:50|112528.9|112352.1|112528.9|112352.5|112528.9|112352.5|112528.9|112352.1|3
1738711260000|2025-02-04 23:21:00|112529.1|112352.9|112477.2|112427.2|112529.1|112438.7|112471|112352.9|17
1738711270000|2025-02-04 23:21:10|112475.3|112425.3|112477.8|112427.8|112478|112428|112475.3|112425.3|9
1738711280000|2025-02-04 23:21:20|112477.7|112427.7|112478.4|112428.4|112478.4|112428.4|112477.7|112427.7|3
1738711290000|2025-02-04 23:21:30|112477.7|112427.7|112473.6|112423.6|112477.8|112427.8|112473.6|112423.6|8
1738711300000|2025-02-04 23:21:40|112473.7|112423.7|112470.5|112420.5|112486.3|112436.3|112470.5|112420.5|9
1738711310000|2025-02-04 23:21:50|112470.6|112420.6|112470.6|112420.6|112470.6|112420.6|112470.6|112420.6|1
1738711320000|2025-02-04 23:22:00|112470.5|112420.5|112470.7|112420.7|112470.8|112420.8|112470.5|112420.5|3
1738711330000|2025-02-04 23:22:10|112533.9|112354.9|112523.5|112384.6|112533.9|112384.7|112523.3|112354.9|5
1738711340000|2025-02-04 23:22:20|112522.6|112383.4|112523.4|112384|112523.4|112384|112522.6|112383.4|6
1738711350000|2025-02-04 23:22:30|112476.9|112383.6|112466.9|112416.9|112476.9|112426.9|112465|112383.6|6
1738711360000|2025-02-04 23:22:40|112466.4|112416.4|112466.1|112416.1|112466.4|112416.4|112465.8|112415.8|7
1738711380000|2025-02-04 23:23:00|112466|112416|112470|112420|112470|112420|112466|112416|6
1738711390000|2025-02-04 23:23:10|112469.3|112419.3|112474.9|112424.9|112490|112440|112469.3|112419.3|18
1738711400000|2025-02-04 23:23:20|112474.8|112424.8|112473.9|112423.9|112490.3|112440.3|112470.7|112420.7|13
1738711410000|2025-02-04 23:23:30|112489.4|112439.4|112473.7|112423.7|112489.4|112439.4|112473.7|112423.7|6
1738711420000|2025-02-04 23:23:40|112473.5|112423.5|112488.4|112438.4|112488.5|112438.5|112473.1|112423.1|6
1738711430000|2025-02-04 23:23:50|112529.8|112379.7|112486.2|112436.2|112529.9|112436.2|112486.2|112349.7|7
1738711440000|2025-02-04 23:24:00|112485.9|112435.9|112485.9|112435.9|112486|112436|112485.7|112435.7|5
1738711450000|2025-02-04 23:24:10|112470.2|112420.2|112473.4|112423.4|112486|112436|112470.2|112420.2|6
1738711460000|2025-02-04 23:24:20|112473.8|112423.8|112476.1|112426.1|112492|112442|112473.8|112423.8|10
1738711470000|2025-02-04 23:24:30|112491.9|112441.9|112494.9|112444.9|112494.9|112444.9|112474.2|112424.2|7
1738711480000|2025-02-04 23:24:40|112494.7|112444.7|112495.1|112445.1|112495.1|112445.1|112479|112429|8
1738711490000|2025-02-04 23:24:50|112479.6|112429.6|112494.7|112444.7|112495.1|112445.1|112479.2|112429.2|5
1738711500000|2025-02-04 23:25:00|112494.8|112444.8|112495|112445|112495|112445|112479.3|112429.3|5
1738711510000|2025-02-04 23:25:10|112537.3|112359.3|112483|112433|112537.3|112448.4|112483|112359.3|7
1738711520000|2025-02-04 23:25:20|112482.6|112432.6|112481.2|112431.2|112497.7|112447.7|112478.4|112428.4|9
1738711530000|2025-02-04 23:25:30|112481|112431|112471.9|112421.9|112481|112431|112471.9|112421.9|4
1738711540000|2025-02-04 23:25:40|112470.6|112420.6|112473|112423|112477.9|112427.9|112470.3|112420.3|24
1738711550000|2025-02-04 23:25:50|112471|112421|112469.4|112419.4|112485.2|112435.2|112469.3|112419.3|6
1738711560000|2025-02-04 23:26:00|112470.1|112420.1|112470.1|112420.1|112470.1|112420.1|112470.1|112420.1|1
1738711570000|2025-02-04 23:26:10|112470.2|112420.2|112474.6|112424.6|112474.6|112424.6|112470.2|112420.2|4
1738711580000|2025-02-04 23:26:20|112474.3|112424.3|112473|112423|112474.6|112424.6|112473|112423|5
1738711590000|2025-02-04 23:26:30|112470.6|112420.6|112473.4|112423.4|112473.6|112423.6|112470.4|112420.4|11
1738711600000|2025-02-04 23:26:40|112473.5|112423.5|112474.7|112424.7|112474.7|112424.7|112473.3|112423.3|7
1738711610000|2025-02-04 23:26:50|112474.6|112424.6|112474.4|112424.4|112474.6|112424.6|112474.4|112424.4|3
1738711620000|2025-02-04 23:27:00|112476|112426|112476.9|112426.9|112476.9|112426.9|112476|112426|3
1738711630000|2025-02-04 23:27:10|112477|112427|112475.2|112425.2|112477|112427|112475.2|112425.2|2
1738711640000|2025-02-04 23:27:20|112477.1|112427.1|112478.4|112428.4|112478.4|112428.4|112477.1|112427.1|5
1738711650000|2025-02-04 23:27:30|112478.1|112428.1|112478.1|112428.1|112478.1|112428.1|112478.1|112428.1|1
1738711660000|2025-02-04 23:27:40|112480.6|112430.6|112476.2|112426.2|112480.8|112430.8|112476.2|112426.2|8
1738711670000|2025-02-04 23:27:50|112476|112426|112475.9|112425.9|112476|112426|112475.9|112425.9|2
1738711680000|2025-02-04 23:28:00|112476|112426|112476|112426|112476|112426|112476|112426|1
1738711690000|2025-02-04 23:28:10|112539.9|112357.3|112539.9|112357.3|112539.9|112357.3|112539.9|112357.3|1
1738711700000|2025-02-04 23:28:20|112540.1|112357.1|112542.8|112357.9|112543.3|112358.5|112540.1|112357.1|8
1738711710000|2025-02-04 23:28:30|112541.1|112348.7|112516.8|112386|112548.6|112386|112516.8|112347.9|6
1738711720000|2025-02-04 23:28:40|112518|112384.9|112517.1|112381.5|112518.3|112384.9|112515.9|112381|12
1738711730000|2025-02-04 23:28:50|112518.8|112383.3|112517.5|112380.8|112519.3|112383.3|112517.5|112380.8|6
1738711740000|2025-02-04 23:29:00|112517.7|112380.7|112524.4|112387.3|112538.7|112409.6|112517.7|112380.7|10
1738711750000|2025-02-04 23:29:10|112524.5|112387.2|112523.7|112386.4|112524.5|112387.2|112521.5|112384.2|6
1738711760000|2025-02-04 23:29:20|112524|112386.5|112524|112386.6|112524|112386.6|112524|112386.5|3
1738711770000|2025-02-04 23:29:30|112521.6|112384.2|112523.9|112386.5|112523.9|112386.5|112521.6|112384.2|2
1738711780000|2025-02-04 23:29:40|112523.8|112388.3|112527.1|112388.4|112527.1|112388.4|112523.8|112388.3|4
1738711790000|2025-02-04 23:29:50|112527.2||112527.2||112527.2||112527.2||1
1738711800000|2025-02-04 23:30:00|112525.9|112388.1|112523.7|112383.4|112527.2|112388.2|112521.1|112380.8|30
1738711810000|2025-02-04 23:30:10|112526|112385.8|112524.9|112382.6|112527.5|112385.8|112520.2|112379.7|32
1738711820000|2025-02-04 23:30:20|112522.6|112380.3|112521.9|112378.8|112524.9|112382.2|112521.3|112376.5|33
1738711830000|2025-02-04 23:30:30|112524.5|112381.4|112519.1|112376|112524.8|112381.7|112516.9|112372.5|33
1738711840000|2025-02-04 23:30:40|112521.1|112377.9|112520.6|112377.6|112523.5|112380.4|112517.8|112374.8|31
1738711850000|2025-02-04 23:30:50|112523|112380|112521.5|112378.5|112523.4|112380.4|112517.6|112374.6|39
1738711860000|2025-02-04 23:31:00|112522.5|112378.2|112520.2|112377.2|112524.8|112380.5|112520.2|112377|25
1738711870000|2025-02-04 23:31:10|112522.4|112379.4|112521.7|112378.7|112522.7|112379.6|112518.2|112375.2|28
1738711880000|2025-02-04 23:31:20|112519.6|112376.6|112521|112378|112522.6|112379.4|112518.3|112375.3|24
1738711890000|2025-02-04 23:31:30|112518.4|112375.3|112520.6|112377.5|112522.2|112379.2|112518.2|112375.2|28
1738711900000|2025-02-04 23:31:40|112520.4|112377.3|112521.3|112378.3|112522.5|112379.6|112517.9|112375|26
1738711910000|2025-02-04 23:31:50|112518.2|112375.2|112518.9|112376.2|112523|112380.3|112517.6|112374.7|27
1738711920000|2025-02-04 23:32:00|112519.8|112377.1|112524.6|112381.9|112525.1|112381.9|112518.3|112375.6|21
1738711930000|2025-02-04 23:32:10|112522.7|112380|112524.5|112382.2|112524.5|112382.2|112522.7|112380|6
1738711940000|2025-02-04 23:32:20|112524.2|112379.4|112521.2|112379|112524.2|112381.3|112518.2|112376|24
1738711950000|2025-02-04 23:32:30|112519.1|112376.9|112521|112378.4|112521.5|112379.3|112517.9|112375.7|15
1738711960000|2025-02-04 23:32:40|112521.2|112378.7|112520.9|112378.7|112522.2|112380|112518.2|112376.1|13
1738711970000|2025-02-04 23:32:50|112522.7|112380.6|112519.6|112377.2|112522.9|112430.6|112480.5|112375.9|26
1738711980000|2025-02-04 23:33:00|112519.4|112377|112520.4|112378|112523.4|112381|112518.6|112376.2|30
1738711990000|2025-02-04 23:33:10|112518.2|112375.7|112520.5|112378.5|112522|112379.9|112518.1|112375.7|8
1738712000000|2025-02-04 23:33:20|112520.1|112378.6|112520.1|112378.6|112520.1|112378.7|112520.1|112378.6|4
1738712010000|2025-02-04 23:33:30|112517.8|112376.2|112518.3|112376.2|112522.8|112381.3|112517.1|112375.6|47
1738712020000|2025-02-04 23:33:40|112520.7|112378.6|112521.7|112379.4|112522.6|112380.1|112518|112375.5|29
1738712030000|2025-02-04 23:33:50|112519.3|112377.1|112521.1|112379|112521.4|112379.1|112519.3|112377.1|5
1738712040000|2025-02-04 23:34:00|112521.6|112379.6|112521.9|112379.5|112522.6|112380.5|112518|112375.9|33
1738712050000|2025-02-04 23:34:10|112520.2|112377.8|112521.3|112379.2|112523.3|112381.2|112517.9|112375.8|24
1738712060000|2025-02-04 23:34:20|112519.2|112377.1|112513.8|112371.9|112525.5|112429.2|112479.2|112368.7|34
1738712070000|2025-02-04 23:34:30|112513.2|112371|112513.8|112371.5|112515.5|112373.1|112511.3|112369|13
1738712080000|2025-02-04 23:34:40|112511.4|112369.1|112513.6|112370.1|112514.7|112372.4|112511.3|112368|11
1738712090000|2025-02-04 23:34:50||112370||112370.1||112370.1||112370|2
1738712100000|2025-02-04 23:35:00|112513.2|112368.3|112511.2|112369.3|112515.5|112373.5|112511.2|112368.3|11
1738712110000|2025-02-04 23:35:10|112514|112372|112512.6|112370.2|112515.9|112373.6|112511.2|112369.3|21
1738712120000|2025-02-04 23:35:20|112512.7|112370.3|112512.7|112370.3|112516|112373.6|112510.5|112368.7|48
1738712130000|2025-02-04 23:35:30|112512.4|112370.1|112514.1|112371.8|112516.1|112373.8|112512|112369.8|30
1738712140000|2025-02-04 23:35:40|112513.9|112368.8|112514.1|112371.8|112514.1|112371.8|112513.9|112368.7|6
1738712160000|2025-02-04 23:36:00|112514.4|112372.1|112514.4|112372|112514.5|112372.2|112511.1|112368.8|19
1738712170000|2025-02-04 23:36:10|112473.5|112423.5|112513.8|112371.4|112515.9|112424.3|112470.3|112368.7|31
1738712180000|2025-02-04 23:36:20|112514.6|112372.2|112513.5|112371|112516.4|112373.9|112512.8|112370.3|8
1738712190000|2025-02-04 23:36:30|112512.9|112370.4|112513.3|112370.8|112517.1|112374.6|112512.3|112369.9|40
1738712200000|2025-02-04 23:36:40|112515.4|112372.9|112519.3|112377|112521.6|112379.3|112512.9|112369.6|35
1738712210000|2025-02-04 23:36:50|112518.5|112376.7|112518.4|112376.8|112518.5|112376.8|112518.4|112376.7|4
1738712220000|2025-02-04 23:37:00|112515.8|112377|112519.4|112377.7|112519.4|112377.7|112515.8|112374.3|8
1738712230000|2025-02-04 23:37:10|112517.3|112375.7|112518.4|112376.5|112520.2|112378.6|112516.1|112374.5|12
1738712240000|2025-02-04 23:37:20|112520.9|112379|112518.8|112377.1|112521|112379.3|112515.4|112373.7|26
1738712250000|2025-02-04 23:37:30|112521.2|112379.4|112518.6|112376.6|112521.2|112379.4|112516.3|112374.3|15
1738712260000|2025-02-04 23:37:40|112518.5|112376.7|112519.5|112378.1|112520.7|112379|112515.1|112373.4|40
1738712270000|2025-02-04 23:37:50|112518.9|112377.5|112519.8|112377.7|112549.9|112379.4|112516|112349.9|29
1738712280000|2025-02-04 23:38:00|112516.9|112374.8|112520|112378|112550.5|112378.8|112516.9|112350.2|29
1738712290000|2025-02-04 23:38:10|112522|112380|112520.2|112378.5|112522|112380|112517.7|112375.7|15
1738712310000|2025-02-04 23:38:30|112520.3|112378.4|112516.8|112374.8|112520.4|112378.4|112516.4|112374.4|11
1738712320000|2025-02-04 23:38:40|112516.9|112374.9|112518.2|112376.5|112519.6|112377.6|112515.6|112373.6|12
1738712330000|2025-02-04 23:38:50|112518|112376.7|112523.7|112382.6|112523.7|112382.6|112517.9|112376.7|7
1738712340000|2025-02-04 23:39:00|112519.9|112378.8|112555.5|112355.5|112558.6|112395.1|112517.8|112350.7|25
1738712350000|2025-02-04 23:39:10|112527.4|112389.5|112528|112389.4|112555.5|112392.1|112524.3|112355|9
1738712360000|2025-02-04 23:39:20|112526.2|112387.6|112525.2|112388|112554.5|112391|112519.4|112353.4|14
1738712370000|2025-02-04 23:39:30|112524.9|112388.3|112524.8|112388.4|112524.9|112388.4|112524.8|112388.3|4
1738712380000|2025-02-04 23:39:40|112524.7|112388.5|112531|112393.3|112531.6|112395.4|112523.1|112386.9|11
1738712390000|2025-02-04 23:39:50|112531.1|112393.2|112527.3|112389.4|112534.8|112396.8|112524.6|112386.7|15
1738712400000|2025-02-04 23:40:00|112523.8|112385.9|112526.7|112388|112532.4|112393.4|112523.8|112385.4|25
1738712410000|2025-02-04 23:40:10|112529|112390.5|112531|112390.7|112534.4|112395.8|112525.3|112386.5|16
1738712420000|2025-02-04 23:40:20|112533.1|112392.8|112532.9|112392.2|112533.4|112393.6|112532.9|112392.2|8
1738712430000|2025-02-04 23:40:30|112529.6|112387.6|112528.8|112389.6|112529.6|112390.3|112528.8|112387.6|4
1738712440000|2025-02-04 23:40:40|112528.7|112389.9|112528.6|112390|112528.7|112390|112528.6|112389.9|4
1738712450000|2025-02-04 23:40:50|112526.1|112387.5|112523.4|112385.6|112526.1|112387.7|112520.7|112382.7|11
1738712460000|2025-02-04 23:41:00|112523.5|112385.9|112523.7|112386.5|112523.7|112386.5|112523.5|112385.9|5
1738712470000|2025-02-04 23:41:10|112521.7|112384.5|112526.7|112388.4|112554.8|112389.3|112521.6|112354|20
1738712480000|2025-02-04 23:41:20|112526.5|112388.2|112489|112439|112526.7|112439.3|112488.8|112388.2|9
1738712490000|2025-02-04 23:41:30|112484.9|112434.9|112529.3|112390.4|112529.4|112442.3|112480.2|112390.3|13
1738712500000|2025-02-04 23:41:40|112529|112390.7|112527|112389.5|112529|112447.6|112497.6|112389.4|6
1738712510000|2025-02-04 23:41:50|112525.3|112387.8|112525.2|112388|112525.3|112388|112525.2|112387.8|3
1738712520000|2025-02-04 23:42:00|112525.1|112388.1|112525.1|112388.1|112525.1|112388.1|112525.1|112388.1|2
1738712530000|2025-02-04 23:42:10|112527.8|112390.7|112529.9|112393.2|112529.9|112393.2|112527.8|112389.2|5
1738712540000|2025-02-04 23:42:20|112529.7|112447|112525.6|112388.9|112529.7|112447|112497|112388.9|5
1738712550000|2025-02-04 23:42:30|112525.4|112389.3|112525.4|112389.4|112525.4|112389.4|112525.4|112389.3|3
1738712560000|2025-02-04 23:42:40|112522.2|112386|112520.5|112384.6|112522.2|112386.2|112520.5|112384.6|6
1738712570000|2025-02-04 23:42:50|112520.6|112384.4|112520.6|112384.5|112520.6|112384.5|112520.6|112384.4|3
1738712580000|2025-02-04 23:43:00|112520.5|112384.6|112520.5|112384.6|112520.5|112384.6|112520.5|112384.6|2
1738712590000|2025-02-04 23:43:10|112546|112346|112523.9|112388|112548.3|112388|112514.3|112346|9
1738712600000|2025-02-04 23:43:20|112525.7|112386.8|112520|112384.8|112525.7|112386.8|112518.6|112379.7|13
1738712610000|2025-02-04 23:43:30|112517.2|112382.1|112519.7|112385.2|112520.1|112385.2|112516.8|112381.1|21
1738712620000|2025-02-04 23:43:40|112516.9|112385.4|112519.1|112383.5|112519.7|112385.4|112516.5|112381|15
1738712630000|2025-02-04 23:43:50|112517|112383.8|112519.3|112385.8|112519.3|112385.8|112516.3|112382.2|13
1738712640000|2025-02-04 23:44:00|112519|112384.3|112517.7|112383.3|112519|112384.5|112515|112380.4|12
1738712650000|2025-02-04 23:44:10|112517.5|112383.4|112517.5|112384.6|112517.5|112384.6|112517.5|112383.2|4
1738712660000|2025-02-04 23:44:20|112516.3|112383.2|112513.6|112379.9|112516.3|112436|112486|112378.1|14
1738712670000|2025-02-04 23:44:30|112512.4|112375.9|112503.7|112370.4|112512.4|112378.7|112502.5|112370.4|15
1738712680000|2025-02-04 23:44:40|112504.1|112370.8|112504.1|112370.8|112504.1|112370.8|112504.1|112370.8|2
1738712690000|2025-02-04 23:44:50|112504|112370.7|112502.8|112370.7|112504|112370.7|112502.8|112370.7|3
1738712700000|2025-02-04 23:45:00|112501.8|112369.8|112540.5|112340.5|112540.5|112371|112501.8|112336.6|8
1738712710000|2025-02-04 23:45:10|112505.9|112373.9|112507.3|112374.1|112507.9|112374.7|112505.9|112372.2|5
1738712720000|2025-02-04 23:45:20|112505|112375.4|112507.7|112374.5|112507.9|112375.8|112505|112371.8|9
1738712730000|2025-02-04 23:45:30|112509.9|112372.8|112516.5|112383.4|112518.8|112385.3|112509.9|112372.8|18
1738712740000|2025-02-04 23:45:40|112517.5|112384.5|112519.4|112384.8|112519.5|112386.4|112517.5|112383|8
1738712750000|2025-02-04 23:45:50|112517.6|112386.3|112513|112381.2|112517.6|112386.3|112513|112381.2|6
1738712760000|2025-02-04 23:46:00|112512.9|112383.2|112516|112384.2|112518.5|112384.2|112512.9|112383.2|7
1738712770000|2025-02-04 23:46:10|112515.4|112383.6|112518.5|112386.7|112518.5|112386.7|112515.4|112383.6|4
1738712780000|2025-02-04 23:46:20|112519|112387.3|112519.7|112387.9|112519.7|112387.9|112515.5|112383.7|8
1738712790000|2025-02-04 23:46:30|112519.6|112388|112519.6|112387.9|112519.6|112388|112519.6|112387.9|3
1738712800000|2025-02-04 23:46:40|112519.7|112388|112526.6|112394.5|112527.7|112395.8|112517.9|112386.2|10
1738712810000|2025-02-04 23:46:50|112526.7|112394.3|112520.6|112388.1|112526.7|112394.3|112519.9|112386.2|11
1738712820000|2025-02-04 23:47:00|112520.3|112387.9|112520.3|112387.9|112520.3|112387.9|112520.3|112387.9|2
1738712830000|2025-02-04 23:47:10|112522.5|112388.3|112523.6|112391.3|112523.6|112391.3|112521.5|112388.2|8
1738712840000|2025-02-04 23:47:20|112522.4|112387.3|112520.1|112387.8|112522.4|112390.1|112520.1|112387.3|8
1738712850000|2025-02-04 23:47:30|112520.5|112388.2|112524.1|112391.9|112524.1|112391.9|112520.5|112388.2|8
1738712860000|2025-02-04 23:47:40|112523.7|112390.7|112524.1|112391.9|112524.1|112391.9|112523.7|112390.3|6
1738712870000|2025-02-04 23:47:50|112523.5|112390.7|112523.5|112391.4|112523.5|112391.9|112523.5|112390.7|4
1738712880000|2025-02-04 23:48:00|112523.6|112391.5|112557.1|112357.1|112557.1|112392|112523.6|112357.1|8
1738712890000|2025-02-04 23:48:10|112557.9|112357.9|112545.2|112377|112557.9|112448.2|112498.2|112357.9|15
1738712900000|2025-02-04 23:48:20|112543.9|112377.3|112545.3|112377.5|112547.6|112377.5|112543.9|112377.3|7
1738712910000|2025-02-04 23:48:30|112545.6|112377.8|112545.5|112377.9|112545.6|112377.9|112545.5|112377.8|4
1738712920000|2025-02-04 23:48:40|112545.6|112378.1|112561.2|112361.2|112561.2|112378.4|112545.6|112361.2|4
1738712930000|2025-02-04 23:48:50|112561.1|112361.1|112558.5|112381.5|112561.1|112381.5|112558.5|112360.9|5
1738712940000|2025-02-04 23:49:00|112559.9|112383.5|112561.4|112362.7|112561.6|112383.7|112559.9|112362.5|5
1738712950000|2025-02-04 23:49:10|112547.4|112380.6|112545.6|112379.1|112547.4|112380.6|112545.6|112379.1|3
1738712960000|2025-02-04 23:49:20|112547.9|112376.7|112547.1|112379.6|112547.9|112381.1|112546.9|112376.7|7
1738712970000|2025-02-04 23:49:30|112545.8|112379.8|112545.7|112379.8|112548|112379.8|112545.7|112379.8|6
1738712980000|2025-02-04 23:49:40|112545.8|112380.1|112559.5|112364.1|112559.5|112380.1|112545.8|112361.4|7
1738712990000|2025-02-04 23:49:50|112557.8|112359.1|112555.5|112360.6|112557.8|112362.4|112555.5|112359.1|6
1738713000000|2025-02-04 23:50:00|112555.6|112361.1|112543.8|112379.4|112555.6|112379.4|112543.8|112361.1|4
1738713010000|2025-02-04 23:50:10|112546.1|112380.6|112545.7|112381.4|112546.1|112381.4|112545.1|112380.6|5
1738713020000|2025-02-04 23:50:20|112545.6|112381.3|112545.3|112381.3|112545.6|112381.3|112545.3|112381.3|3
1738713030000|2025-02-04 23:50:30|112545.2|112381.4|112557.5|112364.9|112557.5|112381.4|112545.2|112364.9|2
1738713040000|2025-02-04 23:50:40|112558|112365.5|112560.6|112384.8|112563.9|112384.8|112558|112360.5|8
1738713050000|2025-02-04 23:50:50|112595.5|112395.5|112576.3|112407.6|112595.5|112411.3|112576.3|112395.5|11
1738713060000|2025-02-04 23:51:00|112578.3|112410|112574|112408.1|112578.5|112410.2|112567.8|112401|13
1738713070000|2025-02-04 23:51:10|112575.2|112409.8|112575.6|112411.1|112575.6|112411.1|112575.2|112409.8|3
1738713080000|2025-02-04 23:51:20|112575.9|112411.5|112575.6|112411.2|112575.9|112411.5|112575.6|112411.2|4
1738713090000|2025-02-04 23:51:30|112577.2|112408.2|112577.2|112412.8|112577.2|112412.8|112577.2|112408.2|2
1738713100000|2025-02-04 23:51:40|112595.3|112402.1|112595.3|112402.1|112595.3|112402.1|112595.3|112402.1|1
1738713110000|2025-02-04 23:51:50|112593.7|112400.1|112593.7|112400.4|112593.7|112402.1|112593.7|112396.4|4
1738713120000|2025-02-04 23:52:00|112591|112397.7|112577.6|112412.4|112591|112412.4|112575.2|112397.7|6
1738713130000|2025-02-04 23:52:10|112577.4|112412.2|112577.4|112412.2|112577.4|112412.2|112577.4|112412.2|2
1738713140000|2025-02-04 23:52:20|112577.6|112412.4|112571.8|112426.4|112577.6|112426.4|112571.8|112412.4|4
1738713150000|2025-02-04 23:52:30|112586.5|112419.1|112588.4|112420.9|112588.4|112420.9|112586.5|112419.1|3
1738713160000|2025-02-04 23:52:40|112587.5|112420|112591.7|112398.3|112591.7|112420|112587.5|112394.3|6
1738713170000|2025-02-04 23:52:50|112592.9|112399.5|112576.9|112412.4|112592.9|112412.4|112576.9|112399.5|3
1738713180000|2025-02-04 23:53:00|112576.8|112412.3|112576.7|112412.2|112576.8|112412.3|112576.7|112412.2|4
1738713190000|2025-02-04 23:53:10|112576.1|112409.2|112576.2|112411.8|112576.2|112412.2|112576.1|112408.7|11
1738713200000|2025-02-04 23:53:20|112576.5|112408.7|112591.7|112398.3|112591.7|112412|112576.5|112394.3|9
1738713210000|2025-02-04 23:53:30|112591.5|112397.9|112592.1|112398.5|112592.1|112398.5|112591.5|112394.5|5
1738713220000|2025-02-04 23:53:40|112591.5|112394.5|112591.5|112397.9|112591.5|112398.5|112591.5|112394.5|4
1738713230000|2025-02-04 23:53:50|112575.4|112397.8|112575.4|112410.7|112575.4|112410.7|112575.4|112397.8|2
1738713250000|2025-02-04 23:54:10|112567.2|112429.2|112567.2|112429.2|112567.2|112429.2|112567.2|112429.2|1
1738713260000|2025-02-04 23:54:20|112575.4|112407.6|112591.7|112396.1|112591.7|112409.4|112575.4|112393.7|6
1738713270000|2025-02-04 23:54:30||112393.7||112397.7||112397.7||112393.7|2
1738713280000|2025-02-04 23:54:40|112577|112393.7|112577|112409.1|112577|112409.1|112577|112393.7|3
1738713300000|2025-02-04 23:55:00|112575.7|112406.1|112575.9|112407.6|112575.9|112407.8|112575.2|112406.1|7
1738713310000|2025-02-04 23:55:10|112575.5|112407.1|112590.4|112394.6|112590.4|112407.3|112575.5|112394.6|5
1738713320000|2025-02-04 23:55:20|112590.3|112394.5|112569.7|112403|112590.5|112403|112569.7|112393.1|10
1738713330000|2025-02-04 23:55:30|112571.2|112402.5|112570.7|112402.5|112571.2|112404.3|112570.6|112402.5|6
1738713340000|2025-02-04 23:55:40|112570.8|112402.4|112570.8|112402.4|112570.8|112402.4|112570.8|112402.4|2
1738713350000|2025-02-04 23:55:50|112571.1|112402.2|112571.1|112402.2|112571.1|112402.2|112571.1|112402.2|2
1738713360000|2025-02-04 23:56:00|112590.5|112390.9|112590.5|112392.6|112590.5|112413.9|112588.2|112390.4|5
1738713370000|2025-02-04 23:56:10|112612.5|112413.9|112576|112409.2|112612.5|112413.9|112576|112408.6|4
1738713380000|2025-02-04 23:56:20|112576.1|112409.1|112576.2|112409|112576.2|112409.1|112576.1|112409|3
1738713390000|2025-02-04 23:56:30|112576.3|112408.9|112576.4|112408.8|112576.4|112408.9|112576.3|112408.8|4
1738713400000|2025-02-04 23:56:40|112593.2|112393.2|112593.2|112393.2|112593.6|112393.6|112593.2|112393.2|3
1738713410000|2025-02-04 23:56:50|112593|112393|112595.9|112395.9|112595.9|112395.9|112592.1|112392.1|6
1738713420000|2025-02-04 23:57:00|112595.7|112395.7|112578.4|112410.4|112595.7|112410.6|112578.2|112393.6|7
1738713430000|2025-02-04 23:57:10|112578.8|112407.4|112580.1|112411.7|112580.1|112411.7|112578.8|112407.4|5
1738713440000|2025-02-04 23:57:20|112585.3|112417|112591.1|112419.3|112592.4|112420.6|112585.3|112415.9|13
1738713450000|2025-02-04 23:57:30|112593.1|112420.6|112574.7|112440.6|112593.1|112440.6|112574.7|112420.1|7
1738713460000|2025-02-04 23:57:40|112575|112439.4|112573.5|112437.4|112575|112440.6|112573.5|112435.9|10
1738713470000|2025-02-04 23:57:50|112571.4|112435.3|112574.4|112438|112574.4|112438|112569.5|112433.2|6
1738713480000|2025-02-04 23:58:00|112601.4|112411.3|112588|112425.2|112602|112425.2|112586.5|112407.8|11
1738713490000|2025-02-04 23:58:10|112587.9|112422.4|112587.9|112425|112587.9|112426.4|112587.9|112422.4|6
1738713500000|2025-02-04 23:58:20|112590.9|112426.3|112591.5|112430.1|112591.5|112430.1|112590.9|112425.1|6
1738713510000|2025-02-04 23:58:30|112595.2|112433.9|112594.1|112432.9|112595.2|112433.9|112594|112432.7|5
1738713520000|2025-02-04 23:58:40|112594.2|112433|112585.4|112441.6|112594.2|112441.6|112585.4|112433|5
1738713530000|2025-02-04 23:58:50|112584.2|112437.1|112585.1|112441.7|112585.9|112442.6|112579.7|112437.1|14
1738713540000|2025-02-04 23:59:00|112588.3|112444.8|112591.5|112449|112594.6|112450.3|112584.4|112439.7|17
1738713550000|2025-02-04 23:59:10|112586.1|112445.2|112586.8|112446.8|112588.2|112449.5|112585.9|112445.2|13
1738713560000|2025-02-04 23:59:20|112588|112447.4|112583|112443.9|112588.2|112450.4|112583|112443.9|8
1738713570000|2025-02-04 23:59:30|112586.6|112447.6|112589.2|112450.7|112589.2|112450.7|112585.2|112446.7|8
1738713580000|2025-02-04 23:59:40|112589.6|112451.2|112615.7|112429.6|112616|112451.2|112589.6|112429.2|7
1738713590000|2025-02-04 23:59:50|112615.5|112429.8|112591.8|112436.8|112615.5|112442.2|112591.8|112429.8|5
1738713600000|2025-02-05 00:00:00|112589.8|112434.7|112569.4|112430.4|112589.8|112448.3|112568.7|112424.7|14
1738713610000|2025-02-05 00:00:10|112567|112428.1|112559.2|112420.4|112567|112428.1|112559.2|112420.4|9
1738713620000|2025-02-05 00:00:20|112558|112421|112649.1|112481.1|112676|112481.7|112557.5|112419.7|28
1738713630000|2025-02-05 00:00:30|112649.4|112480.2|112644.6|112475.9|112651.7|112482.1|112630.5|112439.3|22
1738713640000|2025-02-05 00:00:40|112637.9|112476.7|112638|112478.4|112639.6|112479.7|112603.3|112476.1|17
1738713650000|2025-02-05 00:00:50|112637.8|112480.7|112644.2|112480.7|112644.7|112482.1|112636.3|112470.6|18
1738713660000|2025-02-05 00:01:00|112644.3|112480.5|112640.7|112474.6|112651.4|112480.5|112639.5|112468.1|24
1738713670000|2025-02-05 00:01:10|112641|112474.9|112643.3|112476.2|112643.4|112476.2|112640.8|112474.4|14
1738713680000|2025-02-05 00:01:20|112642.4|112470.9|112670.1|112474.7|112675.1|112481.8|112641|112470.9|22
1738713690000|2025-02-05 00:01:30|112665.8|112478.1|112649.5|112476.4|112665.8|112478.1|112649.3|112473.3|19
1738713700000|2025-02-05 00:01:40|112649.6|112477.1|112672.3|112488.5|112672.3|112488.5|112632.1|112459.6|16
1738713710000|2025-02-05 00:01:50|112672.7|112489.8|112669|112491.3|112674.1|112499.3|112666.8|112486.5|26
1738713720000|2025-02-05 00:02:00|112671.8|112493|112673.4|112487.9|112676.2|112493|112669|112484.5|18
1738713730000|2025-02-05 00:02:10|112673.5|112488|112672|112487.9|112673.5|112488|112671|112487.8|13
1738713740000|2025-02-05 00:02:20|112672.1|112487.5|112673.5|112487.3|112673.5|112487.5|112670.8|112487.3|12
1738713750000|2025-02-05 00:02:30|112673.4|112487.1|112699.1|112502.8|112713.2|112513.2|112673.4|112486.6|31
1738713760000|2025-02-05 00:02:40|112695.5|112501.5|112705.6|112505.6|112720.6|112520.6|112695.2|112501.5|17
1738713770000|2025-02-05 00:02:50|112705.1|112505.1|112704.6|112510|112705.1|112522.1|112695.9|112502.3|24
1738713780000|2025-02-05 00:03:00|112704.5|112505.1|112710.6|112520|112710.6|112520|112701.2|112505.1|16
1738713790000|2025-02-05 00:03:10|112710.1|112519.9|112710.2|112519.8|112710.4|112519.9|112709.6|112519.8|8
1738713800000|2025-02-05 00:03:20|112710.3|112511.9|112713.1|112521.6|112714.6|112525.4|112704.4|112507.4|20
1738713810000|2025-02-05 00:03:30|112713|112521.2|112730.5|112530.5|112738.6|112538.6|112711.8|112521.1|17
1738713820000|2025-02-05 00:03:40|112730.1|112530.1|112715.2|112516.3|112731.7|112534.2|112709.8|112509.8|14
1738713830000|2025-02-05 00:03:50|112718.1|112520.1|112755.6|112555.6|112755.6|112555.6|112717.2|112518.7|37
1738713840000|2025-02-05 00:04:00|112756.2|112556.2|112758.2|112558.2|112769.8|112582.1|112744.1|112544.1|34
1738713850000|2025-02-05 00:04:10|112753.8|112553.8|112743.7|112543.7|112790|112590|112735.7|112535.7|21
1738713860000|2025-02-05 00:04:20|112743.9|112543.9|112735.9|112535.9|112762.5|112562.5|112729.5|112529.5|28
1738713870000|2025-02-05 00:04:30|112735.7|112535.7|112732.6|112532.6|112737.6|112537.6|112731.1|112531.1|16
1738713880000|2025-02-05 00:04:40|112735.7|112535.7|112736.7|112536.7|112736.7|112536.7|112731.5|112531.5|14
1738713890000|2025-02-05 00:04:50|112734.4|112534.4|112734.6|112534.6|112735.4|112535.4|112734.4|112534.4|7
1738713900000|2025-02-05 00:05:00|112734.8|112534.8|112736|112536|112736|112536|112734.5|112534.5|10
1738713910000|2025-02-05 00:05:10|112735.6|112535.6|112736.9|112536.9|112736.9|112536.9|112735.4|112535.4|10
1738713920000|2025-02-05 00:05:20|112736.8|112536.8|112736.4|112536.4|112736.8|112536.8|112736.4|112536.4|3
1738713930000|2025-02-05 00:05:30|112736.3|112536.3|112742.8|112542.8|112763.3|112563.3|112736.3|112536.3|11
1738713940000|2025-02-05 00:05:40|112743.2|112543.2|112735.3|112535.3|112743.2|112543.2|112731.5|112531.5|16
1738713950000|2025-02-05 00:05:50|112735.2|112535.2|112733.2|112533.2|112741|112541|112733.1|112533.1|14
1738713960000|2025-02-05 00:06:00|112733.5|112533.5|112626.4|112452.1|112743.6|112543.6|112626.4|112452.1|21
1738713970000|2025-02-05 00:06:10|112621.2|112448.7|112716.9|112516.9|112731.3|112531.3|112621.2|112448.7|17
1738713980000|2025-02-05 00:06:20|112714.6|112514.6|112720.1|112520.1|112720.1|112520.1|112693.6|112508.6|9
1738713990000|2025-02-05 00:06:30|112720.7|112520.7|112717.9|112517.9|112720.7|112520.7|112714.6|112514.6|8
1738714000000|2025-02-05 00:06:40|112715.8|112515.8|112715.4|112515.4|112715.8|112515.8|112715.4|112515.4|5
1738714010000|2025-02-05 00:06:50|112715.3|112515.3|112714.3|112514.3|112715.3|112515.3|112714|112514|7
1738714020000|2025-02-05 00:07:00|112714.6|112514.6|112708.5|112508.5|112715.3|112515.3|112707.6|112507.6|9
1738714030000|2025-02-05 00:07:10|112708.6|112508.6|112719.2|112519.2|112719.2|112519.2|112708.2|112508.2|10
1738714040000|2025-02-05 00:07:20|112718.3|112518.3|112717.5|112517.5|112718.4|112518.4|112717.5|112517.5|9
1738714050000|2025-02-05 00:07:30|112717.4|112517.4|112717.7|112517.7|112717.7|112517.7|112716.7|112516.7|6
1738714060000|2025-02-05 00:07:40|112688.6|112513.2|112718.3|112518.3|112718.3|112518.3|112688.6|112508.2|11
1738714070000|2025-02-05 00:07:50|112718.1|112518.1|112718.1|112518.1|112718.5|112518.5|112718.1|112518.1|7
1738714080000|2025-02-05 00:08:00|112718.3|112518.3|112716.7|112516.7|112718.6|112518.6|112716.7|112516.7|10
1738714090000|2025-02-05 00:08:10|112717.1|112517.1|112737.8|112550.4|112737.8|112550.4|112683.8|112516.5|26
1738714100000|2025-02-05 00:08:20|112738.5|112551.5|112743.1|112554.5|112750.7|112563.8|112734.3|112546.4|33
1738714110000|2025-02-05 00:08:30|112734.8|112542.6|112738.4|112555.3|112746.9|112563.4|112731.9|112534.7|29
1738714120000|2025-02-05 00:08:40|112728.3|112540.5|112742.4|112561.5|112742.7|112562.5|112698.4|112532.2|25
1738714130000|2025-02-05 00:08:50|112744.3|112564|112749|112569.2|112755.3|112579|112742.4|112560.8|20
1738714140000|2025-02-05 00:09:00|112748.6|112573.1|112737|112559.4|112753.3|112576.6|112698.6|112548|20
1738714150000|2025-02-05 00:09:10|112737.5|112559.7|112750.7|112576.2|112751|112576.2|112696.4|112549.2|26
1738714160000|2025-02-05 00:09:20|112750.8|112576.8|112754.6|112581.7|112754.6|112581.7|112747.1|112572.5|14
1738714170000|2025-02-05 00:09:30|112755.4|112581.2|112755.6|112583.4|112757.3|112585.9|112751.7|112577.6|15
1738714180000|2025-02-05 00:09:40|112755.3|112583.6|112756.1|112583.9|112756.2|112583.9|112755.1|112583.6|11
1738714190000|2025-02-05 00:09:50|112756.2|112584|112754.3|112583.5|112756.2|112584.2|112753|112581|10
1738714200000|2025-02-05 00:10:00|112753.9|112583.6|112748.1|112548.1|112764.5|112583.6|112748.1|112548.1|12
1738714210000|2025-02-05 00:10:10|112745.5|112545.5|112755.6|112555.6|112755.6|112555.6|112745.1|112545.1|12
1738714220000|2025-02-05 00:10:20|112755.4|112555.4|112750.8|112570.9|112759.3|112570.9|112750.8|112555.4|12
1738714230000|2025-02-05 00:10:30|112749.9|112575.5|112751|112571.9|112752|112575.5|112749.9|112571.8|9
1738714240000|2025-02-05 00:10:40|112710.6|112572.1|112737.1|112561.2|112768.2|112573.5|112710.4|112553.1|21
1738714250000|2025-02-05 00:10:50|112729.3|112550.8|112708.7|112525.9|112729.8|112551.4|112706.1|112519.2|34
1738714260000|2025-02-05 00:11:00|112710|112523.8|112705.5|112528.6|112728.4|112539.9|112695.7|112513.2|49
1738714270000|2025-02-05 00:11:10|112701.8|112523.8|112692.3|112520.2|112709.6|112533.6|112691|112507.4|45
1738714280000|2025-02-05 00:11:20|112695.3|112524.3|112705.5|112519.1|112708.7|112536|112666.6|112500.9|32
1738714290000|2025-02-05 00:11:30|112705.7|112524.3|112710.6|112533.6|112710.9|112534.2|112702.9|112505.2|15
1738714300000|2025-02-05 00:11:40|112710.8|112534.8|112701.7|112530|112711.4|112539.2|112700.5|112500.5|24
1738714310000|2025-02-05 00:11:50|112698.8|112526.1|112703.7|112525.2|112706.9|112538.7|112696|112517.8|49
1738714320000|2025-02-05 00:12:00|112702.3|112531|112704.2|112521.1|112711.5|112537.4|112702.3|112519.5|43
1738714330000|2025-02-05 00:12:10|112707.1|112527.1|112707.3|112515.9|112711.7|112536.3|112702.7|112515.9|40
1738714340000|2025-02-05 00:12:20|112710.1|112519.7|112705.6|112522.5|112710.2|112526.5|112705.2|112516.4|31
1738714350000|2025-02-05 00:12:30|112705.7|112526.3|112700.1|112516.4|112707.1|112528|112693.7|112513.6|28
1738714360000|2025-02-05 00:12:40|112699.4|112517.2|112635.8|112464.8|112722.8|112522.8|112635.8|112463.6|22
1738714370000|2025-02-05 00:12:50|112635.9|112462.1|112636.2|112464.7|112636.2|112464.7|112632.9|112462.1|13
1738714380000|2025-02-05 00:13:00|112636.1|112463.4|112630.1|112469.2|112636.1|112469.2|112630|112463.4|7
1738714390000|2025-02-05 00:13:10|112630.2|112470.1|112629|112472|112642.1|112475.4|112626.2|112467.7|18
1738714400000|2025-02-05 00:13:20|112628.7|112475.2|112625.9|112473.8|112631|112475.4|112624.4|112469.6|20
1738714410000|2025-02-05 00:13:30|112626|112474|112625.7|112474|112626|112474|112625.6|112474|6
1738714420000|2025-02-05 00:13:40|112625.9|112474.4|112625.1|112473.8|112626.6|112474.7|112623.4|112470.2|13
1738714430000|2025-02-05 00:13:50|112625.2|112474|112625.1|112474.3|112625.2|112474.3|112624.9|112474|8
1738714440000|2025-02-05 00:14:00|112625.2|112474.5|112624.9|112474.5|112625.4|112474.5|112624.1|112474.5|12
1738714450000|2025-02-05 00:14:10|112624.8|112474.6|112631.9|112431.9|112631.9|112511.6|112561.6|112431.9|7
1738714460000|2025-02-05 00:14:20|112632.1|112432.1|112623.1|112478.9|112637.6|112478.9|112623|112432|10
1738714470000|2025-02-05 00:14:30|112624.3|112479.2|112625.2|112479.7|112625.8|112480.7|112622.6|112474.5|12
1738714480000|2025-02-05 00:14:40|112624.6|112477.4|112620.3|112478.5|112624.9|112478.5|112620.1|112474.4|14
1738714490000|2025-02-05 00:14:50|112620.2|112481.2|112619.1|112481.3|112621.5|112481.3|112619.1|112481.2|10
1738714500000|2025-02-05 00:15:00|112619|112482|112618.8|112481.2|112621.2|112482.2|112617.9|112478.2|14
1738714510000|2025-02-05 00:15:10|112618.7|112481.5|112615.3|112473.3|112619.6|112481.5|112611.1|112472.4|26
1738714520000|2025-02-05 00:15:20|112614.5|112468.2|112615.4|112480.3|112616.4|112480.3|112610.3|112468.2|15
1738714530000|2025-02-05 00:15:30|112615.3|112480.4|112612.4|112480.5|112615.3|112480.5|112612.4|112480.4|8
1738714540000|2025-02-05 00:15:40|112612.3|112480.6|112559.2|112509.2|112612.3|112511.8|112555.3|112480.6|11
1738714550000|2025-02-05 00:15:50|112560.2|112510.2|112615.7|112485.8|112618.6|112517|112560.2|112478.5|22
1738714560000|2025-02-05 00:16:00|112613.4|112482.8|112620.7|112490.1|112623.6|112492.4|112613.4|112482.8|17
1738714570000|2025-02-05 00:16:10|112618.1|112487|112622.1|112490.2|112622.1|112490.9|112615.5|112486.9|16
1738714580000|2025-02-05 00:16:20|112622|112487|112615.6|112487.2|112622|112489.4|112615.6|112484.2|14
1738714590000|2025-02-05 00:16:30|112615.8|112483.6|112624.3|112497.6|112624.3|112497.6|112613.1|112483.6|27
1738714600000|2025-02-05 00:16:40|112622.1|112494.6|112618.1|112492.3|112652.3|112499.5|112614.7|112447.6|25
1738714610000|2025-02-05 00:16:50|112617.8|112492.5|112617.9|112492.4|112618.8|112492.5|112617.8|112492.4|7
1738714620000|2025-02-05 00:17:00|112617.7|112529.8|112617.2|112490.8|112619|112529.8|112579.8|112486.4|15
1738714630000|2025-02-05 00:17:10|112617.1|112490.6|112659.1|112459.1|112666.2|112534.1|112584.1|112450.4|39
1738714640000|2025-02-05 00:17:20|112657.5|112457.5|112630|112486.9|112657.8|112495.7|112624.2|112457.5|33
1738714650000|2025-02-05 00:17:30|112627.3|112479.3|112624|112482|112630.2|112485.7|112623.9|112479.3|20
1738714660000|2025-02-05 00:17:40|112623.9|112482.1|112622|112481.3|112624|112482.1|112621.4|112480.2|10
1738714670000|2025-02-05 00:17:50|112622.3|112479.7|112656|112456|112656|112482.8|112620.1|112453.3|17
1738714680000|2025-02-05 00:18:00|112655.5|112455.5|112624.4|112484.7|112655.7|112493.2|112619.1|112455.5|30
1738714690000|2025-02-05 00:18:10|112623.6|112484.2|112624.9|112485.8|112625|112485.9|112623.1|112484.2|10
1738714700000|2025-02-05 00:18:20|112625.3|112486.2|112625.1|112486.4|112625.4|112486.4|112625.1|112486.2|8
1738714710000|2025-02-05 00:18:30|112624.9|112486.2|112624.9|112490.1|112634.8|112491.4|112620.6|112478|36
1738714720000|2025-02-05 00:18:40|112625.1|112486.4|112623.2|112485.5|112629.1|112495.6|112623.2|112481.2|22
1738714730000|2025-02-05 00:18:50|112623.1|112485.6|112619.5|112485.2|112623.5|112485.6|112619.5|112485.2|8
1738714740000|2025-02-05 00:19:00|112625.6|112481|112625.4|112483.3|112631.4|112497.2|112619.1|112480.2|34
1738714750000|2025-02-05 00:19:10|112628.2|112485.9|112624.9|112482.1|112628.2|112486|112620.8|112481.5|14
1738714760000|2025-02-05 00:19:20|112624.8|112476.1|112627|112481.9|112656.7|112492.2|112621.1|112452.2|31
1738714770000|2025-02-05 00:19:30|112626.2|112481.4|112622.3|112479.2|112627.6|112488.1|112621.4|112472.3|36
1738714780000|2025-02-05 00:19:40|112624|112481.6|112626.8|112482.8|112627.1|112486|112621.2|112476.5|15
1738714790000|2025-02-05 00:19:50|112626.4|112486.4|112624.6|112484.6|112636|112491.9|112622.7|112478.6|36
1738714800000|2025-02-05 00:20:00|112624.4|112489.5|112625.6|112484.8|112627.9|112489.5|112622.8|112484|20
1738714810000|2025-02-05 00:20:10|112628.4|112488.6|112628.5|112488.7|112632.5|112498|112625.6|112480.4|44
1738714820000|2025-02-05 00:20:20|112629.2|112484.2|112629.6|112486.9|112638.1|112496.1|112626.4|112483|37
1738714830000|2025-02-05 00:20:30|112629.7|112487.1|112630.3|112492.2|112631.9|112496.5|112627.7|112487.1|20
1738714840000|2025-02-05 00:20:40|112630.2|112486.1|112633.3|112483.5|112633.4|112488.1|112627.4|112483.1|16
1738714850000|2025-02-05 00:20:50|112630.7|112484.5|112628.9|112486.5|112634.9|112505.6|112625|112483.7|36
1738714860000|2025-02-05 00:21:00|112628.8|112492.4|112630.6|112492.1|112633.3|112494.8|112627.7|112488.9|18
1738714870000|2025-02-05 00:21:10|112628.8|112493|112627.2|112492.6|112628.8|112493|112626.9|112492.5|9
1738714880000|2025-02-05 00:21:20|112629.1|112492|112575.9|112525.9|112629.6|112526|112572.7|112491.9|12
1738714890000|2025-02-05 00:21:30|112576|112526|112574.7|112524.7|112576.3|112526.3|112574.7|112524.7|5
1738714900000|2025-02-05 00:21:40|112574.6|112524.6|112578.1|112528.1|112578.5|112528.5|112569.3|112519.3|22
1738714910000|2025-02-05 00:21:50|112577.9|112527.9|112628|112489.8|112630.4|112527.9|112569.3|112482.5|29
1738714920000|2025-02-05 00:22:00|112627.9|112493.4|112674.7|112480.9|112683.1|112493.4|112626.3|112476|15
1738714930000|2025-02-05 00:22:10|112674.5|112481.1|112673.4|112481.4|112675.8|112481.4|112673.2|112481.1|11
1738714940000|2025-02-05 00:22:20|112674.7|112479.6|112627|112491.6|112674.7|112493.6|112623.8|112471.8|23
1738714950000|2025-02-05 00:22:30|112626.9|112490.5|112570.1|112520.1|112629.6|112525|112570.1|112490.5|12
1738714960000|2025-02-05 00:22:40|112572.3|112522.3|112570.5|112520.5|112573.1|112523.1|112569.8|112519.8|7
1738714970000|2025-02-05 00:22:50|112572.5|112522.5|112624.3|112493.8|112627|112524.6|112568.4|112493.7|16
1738714980000|2025-02-05 00:23:00|112622.4|112491.8|112622.6|112488.7|112626.9|112494.3|112621.2|112488.1|14
1738714990000|2025-02-05 00:23:10|112624.3|112491.1|112628.5|112494.8|112665.8|112502.4|112621.3|112461.7|25
1738715000000|2025-02-05 00:23:20|112627.5|112490|112628.6|112494.3|112634.4|112497|112627.5|112490|12
1738715010000|2025-02-05 00:23:30|112628.5|112494.1|112628.7|112494|112628.8|112494.1|112628.4|112494|10
1738715020000|2025-02-05 00:23:40|112628.9|112491.9|112626|112488.2|112631.6|112498.9|112623.1|112485|18
1738715030000|2025-02-05 00:23:50|112625.7|112487.9|112625.2|112488.8|112626|112488.8|112625.2|112487.9|10
1738715040000|2025-02-05 00:24:00|112625.7|112493.4|112622.5|112487.4|112633.6|112495.6|112621.3|112484.6|32
1738715050000|2025-02-05 00:24:10|112625.7|112495.9|112628.6|112498|112629.9|112500.2|112624.4|112492|15
1738715060000|2025-02-05 00:24:20|112629|112497.4|112628.4|112497.4|112629|112497.4|112628.1|112497.4|6
1738715070000|2025-02-05 00:24:30|112629.8|112498|112631.4|112499.1|112631.4|112502|112626.8|112493.3|24
1738715080000|2025-02-05 00:24:40|112629.4|112502.6|112659.1|112462.2|112659.6|112502.6|112628.6|112462.1|18
1738715090000|2025-02-05 00:24:50|112660.3|112453|112634.8|112483.7|112660.3|112487.6|112629.6|112448.9|17
1738715100000|2025-02-05 00:25:00|112631.8|112479.2|112623.7|112482|112654.5|112489.9|112623.6|112476.8|40
1738715110000|2025-02-05 00:25:10|112626.1|112484.8|112624.4|112482.6|112630.3|112491.8|112624|112482.6|14
1738715120000|2025-02-05 00:25:20|112624.2|112487.1|112631|112489.8|112636.1|112497.6|112624.2|112483.7|12
1738715130000|2025-02-05 00:25:30|112628.5|112492.6|112624.2|112488.6|112629.5|112493.7|112624.2|112486.7|20
1738715140000|2025-02-05 00:25:40|112660.2|112460.2|112625|112492.9|112660.2|112496.2|112622.7|112459.1|27
1738715150000|2025-02-05 00:25:50|112622.2|112488.1|112623.6|112489.3|112627.9|112495.1|112622.2|112484|26
1738715160000|2025-02-05 00:26:00|112623.4|112488.8|112656.2|112456.2|112659.7|112496.5|112621.9|112456.2|33
1738715170000|2025-02-05 00:26:10|112655.8|112455.8|112646.4|112446.4|112664.9|112494.4|112623.1|112446.3|25
1738715180000|2025-02-05 00:26:20|112646.5|112446.5|112646.5|112446.5|112646.7|112446.7|112646.4|112446.4|5
1738715190000|2025-02-05 00:26:30|112646.4|112446.4|112645.7|112445.7|112646.4|112446.4|112645.5|112445.5|6
1738715200000|2025-02-05 00:26:40|112642.7|112442.7|112636.4|112436.4|112649.2|112449.2|112636.3|112436.3|6
1738715210000|2025-02-05 00:26:50|112636.3|112436.3|112644.6|112444.6|112648.9|112448.9|112636.3|112436.3|8
1738715220000|2025-02-05 00:27:00|112644.4|112444.4|112642.6|112442.6|112646.5|112446.5|112642.5|112442.5|14
1738715230000|2025-02-05 00:27:10|112640.8|112440.8|112640.6|112440.6|112642.6|112442.6|112640.5|112440.5|10
1738715240000|2025-02-05 00:27:20|112640.5|112440.5|112637.5|112438.4|112640.5|112440.5|112636.5|112438.4|10
1738715250000|2025-02-05 00:27:30|112636.2|112441.4|112634.2|112434.6|112641.4|112441.4|112633.7|112434.6|9
1738715260000|2025-02-05 00:27:40|112634.6|112435.1|112628.1|112430.6|112635.3|112435.3|112627.2|112427.2|13
1738715270000|2025-02-05 00:27:50|112627.6|112439.3|112628.8|112435.4|112639.3|112439.3|112627.5|112435.4|10
1738715280000|2025-02-05 00:28:00|112628|112435.6|112628.7|112435.6|112628.7|112435.6|112628|112435.6|8
1738715290000|2025-02-05 00:28:10|112629.3|112438.3|112622.3|112433.5|112639.2|112440.6|112622.3|112424|15
1738715300000|2025-02-05 00:28:20|112623.2|112434.9|112620.4|112433.9|112624.5|112434.9|112620.4|112433.9|10
1738715310000|2025-02-05 00:28:30|112620.2|112432.2|112620.9|112431.9|112632.2|112432.2|112620.2|112428.5|13
1738715320000|2025-02-05 00:28:40|112621.1|112431.7|112623.4|112431.8|112623.4|112431.9|112621|112431.7|8
1738715330000|2025-02-05 00:28:50|112623.5|112431.7|112623.2|112431.7|112623.9|112431.7|112622.6|112431.7|9
1738715340000|2025-02-05 00:29:00|112622.8|112431.9|112623.1|112423.1|112623.1|112431.9|112621.2|112421.2|12
1738715350000|2025-02-05 00:29:10|112622.8|112422.8|112622.3|112430.3|112622.8|112430.5|112618.2|112422.8|9
1738715360000|2025-02-05 00:29:20|112624.4|112438.9|112625.8|112438.6|112625.8|112438.9|112624.2|112437.9|10
1738715370000|2025-02-05 00:29:30|112625.6|112438.5|112624.9|112438.5|112625.9|112438.5|112624.9|112438.5|8
1738715380000|2025-02-05 00:29:40|112625|112438.4|112607.2|112438.2|112626.4|112438.4|112607|112438.2|7
1738715390000|2025-02-05 00:29:50|112606.7|112437.6|112594.1|112420.7|112624.8|112437.6|112588|112418.9|17
1738715400000|2025-02-05 00:30:00|112596.4|112419.5|112596.1|112425.4|112596.5|112425.4|112594.8|112419.5|10
1738715410000|2025-02-05 00:30:10|112596|112425.5|112595.5|112424.3|112596|112425.5|112595.5|112422|5
1738715420000|2025-02-05 00:30:20|112594.3|112423.7|112589.7|112420.8|112594.3|112423.7|112588.2|112418.7|12
1738715430000|2025-02-05 00:30:30|112588.4|112415.8|112581.7|112412.1|112588.4|112417.1|112581.7|112412|7
1738715440000|2025-02-05 00:30:40|112580.4|112411.7|112580.6|112410.5|112580.6|112411.7|112580.4|112409.2|5
1738715450000|2025-02-05 00:30:50|112579.3|112410.6|112574.6|112405.5|112579.3|112410.8|112574.6|112405.5|6
1738715460000|2025-02-05 00:31:00|112574.2|112405.4|112574.3|112406|112574.3|112406|112574.2|112405.4|4
1738715470000|2025-02-05 00:31:10|112573|112405.1|112571.3|112404.8|112573|112405.1|112571.3|112404.8|4
1738715480000|2025-02-05 00:31:20|112571|112404.6|112568.8|112401.8|112571|112404.6|112568.8|112401.8|7
1738715490000|2025-02-05 00:31:30|112568.9|112401.5|112568.4|112402.3|112570.6|112402.8|112568.4|112401.5|11
1738715500000|2025-02-05 00:31:40|112581.1|112381.1|112560.1|112391.3|112582.7|112398.1|112560.1|112380.5|14
1738715510000|2025-02-05 00:31:50|112561.4|112392|112562.8|112398.3|112562.8|112398.3|112560.1|112392|8
1738715520000|2025-02-05 00:32:00|112558.7|112395.1|112557.6|112394.8|112561.1|112395.8|112557.6|112394.8|12
1738715530000|2025-02-05 00:32:10|112558.1|112393.3|112558.1|112395.4|112558.1|112395.4|112558.1|112393.3|5
1738715540000|2025-02-05 00:32:20|112558|112395.5|112557.9|112395.6|112558|112395.6|112557.9|112395.5|4
1738715550000|2025-02-05 00:32:30|112578|112378|112576.8|112376.8|112578|112378|112575.6|112375.6|7
1738715560000|2025-02-05 00:32:40|112575.6|112375.6|112574.6|112374.6|112575.9|112375.9|112573.7|112373.7|10
1738715570000|2025-02-05 00:32:50|112573.6|112373.6|112551.8|112390.1|112573.9|112391.4|112551.8|112372.5|8
1738715580000|2025-02-05 00:33:00|112550.2|112388.7|112551.9|112364.5|112555.8|112388.7|112546.1|112363.7|20
1738715590000|2025-02-05 00:33:10|112551.2|112363.8|112551.6|112365.7|112551.6|112365.7|112551.2|112363.8|5
1738715600000|2025-02-05 00:33:20|112552.8|112366.9|112547|112360.2|112555.1|112368.1|112547|112360.2|10
1738715610000|2025-02-05 00:33:30|112547.8|112361.5|112547.8|112361|112547.8|112362.2|112547.8|112358.9|12
1738715620000|2025-02-05 00:33:40|112547.5|112360.6|112549.6|112362.7|112549.6|112362.7|112547.5|112360.6|6
1738715630000|2025-02-05 00:33:50|112549.8|112362.8|112557.8|112370.2|112557.8|112370.2|112549.8|112362.8|6
1738715640000|2025-02-05 00:34:00|112560.5|112370.1|112567.5|112379|112567.5|112380.3|112559|112370.1|8
1738715650000|2025-02-05 00:34:10|112567.9|112379.5|112567.5|112378.9|112568.2|112380.2|112566.2|112376|20
1738715660000|2025-02-05 00:34:20|112568.8|112380.2|112568.3|112380.8|112570.1|112381.4|112568.3|112380.2|7
1738715670000|2025-02-05 00:34:30|112568.4|112380.9|112579.8|112379.8|112580.2|112380.9|112568.4|112379.3|8
1738715680000|2025-02-05 00:34:40|112579.4|112379.4|112575.6|112375.6|112579.4|112379.4|112575.6|112375.6|6
1738715690000|2025-02-05 00:34:50|112575|112375|112575.8|112375.8|112575.9|112375.9|112574.4|112374.4|16
1738715700000|2025-02-05 00:35:00|112577|112377|112566.9|112379|112579.1|112379.1|112566.9|112377|10
1738715710000|2025-02-05 00:35:10|112567.3|112377.5|112567.4|112379.4|112567.4|112379.4|112567.3|112377.5|6
1738715720000|2025-02-05 00:35:20|112566.6|112377.9|112566.7|112378.6|112566.7|112379.4|112566.6|112377.9|5
1738715730000|2025-02-05 00:35:30|112566.6|112378.5|112573.8|112373.8|112577.9|112378.5|112566.6|112373.8|12
1738715740000|2025-02-05 00:35:40|112573.1|112373.1|112572.2|112372.2|112573.1|112373.1|112572.2|112372.2|3
1738715750000|2025-02-05 00:35:50|112556.1|112368.1|112556.2|112366.8|112557.3|112368.1|112556|112366.7|8
1738715760000|2025-02-05 00:36:00|112554.9|112366.9|112555|112366.6|112556.3|112366.9|112554.9|112366.6|10
1738715770000|2025-02-05 00:36:10|112554.9|112364.9|112554.3|112365.8|112554.9|112366.6|112554.3|112364.9|5
1738715780000|2025-02-05 00:36:20|112565.8|112365.9|112543.6|112355|112566.1|112366.1|112543.6|112355|12
1738715790000|2025-02-05 00:36:30|112544.9|112356.2|112545.5|112356|112545.5|112356.2|112543.4|112353|11
1738715800000|2025-02-05 00:36:40|112544.3|112355.7|112544.7|112356.3|112546|112356.3|112544.3|112355.7|7
1738715810000|2025-02-05 00:36:50|112544.2|112356.4|112547.7|112363|112556.4|112366.6|112544.2|112356.4|23
1738715820000|2025-02-05 00:37:00|112547.8|112362.9|112547.1|112362.7|112547.8|112362.9|112547.1|112362.7|3
1738715830000|2025-02-05 00:37:10|112547.4|112363.1|112547.2|112363.1|112547.4|112363.1|112547.2|112363.1|3
1738715840000|2025-02-05 00:37:20|112558.1|112358.1|112559.1|112359.1|112559.1|112359.1|112558.1|112358.1|4
1738715850000|2025-02-05 00:37:30|112559.3|112359.3|112555.1|112355.1|112559.5|112359.5|112551.9|112351.9|12
1738715860000|2025-02-05 00:37:40|112553.8|112353.8|112542.2|112360.1|112553.8|112360.6|112542.2|112353.5|6
1738715870000|2025-02-05 00:37:50|112541.7|112358.9|112540.9|112358.3|112541.7|112358.9|112539.2|112357.9|12
1738715880000|2025-02-05 00:38:00|112541.3|112358.8|112541.1|112356.8|112541.3|112358.9|112541.1|112356.8|6
1738715890000|2025-02-05 00:38:10|112538.6|112358.8|112523.8|112342.5|112538.6|112358.8|112523.8|112342.1|16
1738715900000|2025-02-05 00:38:20|112522|112340.2|112515.4|112335.1|112522.2|112341.4|112515.4|112334.7|13
1738715910000|2025-02-05 00:38:30|112515.2|112335.5|112514.7|112335.7|112515.2|112335.7|112514.6|112335.5|4
1738715920000|2025-02-05 00:38:40|112506.3|112335.8|112506.3|112327.6|112514.7|112335.8|112506.3|112323.2|7
1738715930000|2025-02-05 00:38:50|112504.1|112325.4|112505.5|112325.3|112513.8|112334.2|112504.1|112325.3|19
1738715940000|2025-02-05 00:39:00|112509.7|112326.5|112522.5|112342.7|112522.5|112342.7|112509.7|112326.5|16
1738715950000|2025-02-05 00:39:10|112523.8|112343.9|112523.4|112340.2|112529.9|112346.2|112523.4|112338|9
1738715960000|2025-02-05 00:39:20|112523|112339.8|112530.6|112348|112530.6|112348|112523|112339.8|5
1738715970000|2025-02-05 00:39:30|112531.9|112348.2|112532.5|112349.8|112532.5|112349.9|112531.9|112346.4|10
1738715980000|2025-02-05 00:39:40|112535|112351|112536.8|112352.7|112536.8|112352.7|112533.7|112351|8
1738715990000|2025-02-05 00:39:50|112536.5|112352.4|112536.7|112353.8|112550|112359.6|112535.3|112348|17
1738716000000|2025-02-05 00:40:00|112542.4|112357.7|112536.1|112355.4|112542.4|112359.7|112536.1|112355.4|3
1738716010000|2025-02-05 00:40:10|112535.7|112354.9|112534.6|112355.1|112535.7|112355.1|112534.4|112352.9|7
1738716020000|2025-02-05 00:40:20|112535.9|112356.3|112539.5|112359.6|112544.8|112364.8|112535.9|112356.3|15
1738716030000|2025-02-05 00:40:30|112545|112365.7|112536.6|112356.7|112547.3|112365.7|112536.6|112356|20
1738716040000|2025-02-05 00:40:40|112535.2|112353.4|112535|112354.3|112535.2|112355.5|112535|112353.4|7
1738716050000|2025-02-05 00:40:50|112535.6|112354.8|112533.7|112354|112535.6|112354.8|112528.2|112348.8|17
1738716060000|2025-02-05 00:41:00|112535|112354.4|112535.8|112356.2|112542.2|112360.7|112534.9|112352.1|17
1738716070000|2025-02-05 00:41:10|112535.6|112352.9|112535.7|112356.7|112535.7|112356.7|112535.3|112352.9|11
1738716080000|2025-02-05 00:41:20|112542.2|112360.6|112536.7|112356.9|112542.2|112360.6|112535.7|112356.7|13
1738716090000|2025-02-05 00:41:30|112537.9|112353.6|112530.3|112354.6|112545.6|112356.9|112526.9|112342.8|18
1738716100000|2025-02-05 00:41:40|112538.7|112353.4|112537|112356.3|112539.3|112359.5|112534|112352.2|13
1738716110000|2025-02-05 00:41:50|112537.4|112351.4|112538.3|112357.7|112545.1|112357.7|112537.4|112351.1|8
1738716120000|2025-02-05 00:42:00|112538.2|112357.8|112545.9|112363.8|112545.9|112363.8|112536.9|112355.8|10
1738716130000|2025-02-05 00:42:10|112544.6|112361.8|112551.7|112370.5|112551.7|112370.9|112540.6|112358.6|18
1738716140000|2025-02-05 00:42:20|112552.7|112370.6|112552.3|112371.7|112552.8|112372.2|112546|112365.5|11
1738716150000|2025-02-05 00:42:30|112563.8|112380.6|112565.9|112381.5|112566.5|112381.6|112555.9|112374.2|13
1738716160000|2025-02-05 00:42:40|112562.4|112380.2|112569.2|112382.7|112573.7|112391.5|112562.4|112380.2|13
1738716170000|2025-02-05 00:42:50|112569.4|112383.7|112566.4|112383.8|112569.5|112383.8|112566.1|112383.7|8
1738716180000|2025-02-05 00:43:00|112570.2|112383.4|112566.9|112382.7|112570.2|112383.4|112559.5|112376|15
1738716190000|2025-02-05 00:43:10|112561.2|112375.1|112564.9|112381|112568.3|112382.3|112561.2|112375.1|14
1738716200000|2025-02-05 00:43:20|112564.6|112379.3|112566|112379.5|112566.1|112380|112561.4|112379|14
1738716210000|2025-02-05 00:43:30|112560.1|112371.7|112559.6|112372.9|112561.2|112379.3|112555.5|112371.7|13
1738716220000|2025-02-05 00:43:40|112559.5||112560||112560||112557.1||8
1738716230000|2025-02-05 00:43:50|112560.4|112373.4|112563.5|112380.3|112565.8|112380.3|112560.4|112373.4|14
1738716240000|2025-02-05 00:44:00|112566.3|112379.6|112566.6|112380.5|112568.4|112380.5|112564|112379.3|14
1738716250000|2025-02-05 00:44:10|112570.4|112380.7|112568.7|112380.8|112570.4|112380.8|112566.9|112380.7|11
1738716260000|2025-02-05 00:44:20|112568.3|112368.3|112570.3|112370.3|112570.4|112370.4|112567.1|112367.1|12
1738716270000|2025-02-05 00:44:30|112570.4|112370.4|112574.6|112389.3|112577.5|112389.3|112569.8|112369.8|10
1738716280000|2025-02-05 00:44:40|112574.4|112388.3|112568.7|112382.7|112577.7|112388.5|112568.5|112381.3|12
1738716290000|2025-02-05 00:44:50|112568.4|112389.9|112577.6|112390.9|112578.1|112390.9|112568.3|112389.9|13
1738716300000|2025-02-05 00:45:00|112580.4|112388.6|112571.7|112380.3|112580.4|112388.6|112569.4|112380.3|10
1738716310000|2025-02-05 00:45:10|112570.1|112380.7|112569.2|112378|112573|112380.7|112568.1|112378|12
1738716320000|2025-02-05 00:45:20|112570.1|112376.3|112562.6|112371.3|112570.1|112376.3|112555.2|112363.3|20
1738716330000|2025-02-05 00:45:30|112563.8|112372.7|112561.5|112370.3|112563.9|112372.7|112561.4|112370.3|11
1738716340000|2025-02-05 00:45:40|112561.2|112370.9|112567|112372.4|112567|112372.4|112561.2|112369.9|14
1738716350000|2025-02-05 00:45:50|112565.5|112371.6|112563.5|112363.5|112565.5|112371.6|112563.3|112363.5|12
1738716360000|2025-02-05 00:46:00|112563.4|112363.4|112559.2|112359.2|112563.8|112363.8|112559.2|112359.2|12
1738716370000|2025-02-05 00:46:10|112559.5|112359.5|112570.5|112379.2|112570.5|112379.2|112559.5|112359.5|12
1738716380000|2025-02-05 00:46:20|112570.8|112380.3|112568|112379|112570.8|112380.3|112567.4|112379|11
1738716390000|2025-02-05 00:46:30|112568.1|112377.6|112569.6|112382|112575.5|112389.1|112566.4|112377.6|12
1738716400000|2025-02-05 00:46:40|112567.2|112380.4|112565.8|112375.7|112573.9|112383.3|112565.7|112375.7|13
1738716410000|2025-02-05 00:46:50|112565.7|112375|112564.8|112376.2|112567.6|112376.2|112564.5|112374.8|12
1738716420000|2025-02-05 00:47:00|112564.9|112375.2|112566.1|112377.1|112567.3|112377.1|112564.9|112374.2|9
1738716430000|2025-02-05 00:47:10|112565.4|112377.3|112580.5|112390.2|112583.2|112399.2|112563.7|112363.7|15
1738716440000|2025-02-05 00:47:20|112580.6|112390.3|112581.7|112389.8|112583.2|112391.1|112580.6|112389.8|10
1738716450000|2025-02-05 00:47:30|112581.8|112391.6|112578.6|112389.9|112581.8|112391.6|112578.6|112389.9|14
1738716460000|2025-02-05 00:47:40|112578.7|112372.4|112583.4|112383.4|112583.4|112383.4|112571.6|112371.6|13
1738716470000|2025-02-05 00:47:50|112589.9|112401.3|112591.1|112402.1|112594.4|112402.1|112589.4|112401.3|11
1738716480000|2025-02-05 00:48:00|112594.2|112402.9|112594.5|112405.3|112598.2|112405.3|112593.5|112402.9|13
1738716490000|2025-02-05 00:48:10|112594.1|112407.1|112598.6|112409.3|112609|112415.3|112593.9|112403.9|17
1738716500000|2025-02-05 00:48:20|112598.1|112410.1|112598.8|112408.6|112600.4|112410.1|112598.1|112408.6|12
1738716510000|2025-02-05 00:48:30|112598.7|112409.4|112598.9|112408.6|112598.9|112409.4|112598.3|112408.6|10
1738716520000|2025-02-05 00:48:40|112598.8|112409.1|112597.4|112401|112602.9|112414.9|112592.9|112401|13
1738716530000|2025-02-05 00:48:50|112597.3|112401.1|112602.1|112413|112602.1|112413|112597.1|112401.1|14
1738716540000|2025-02-05 00:49:00|112602|112435.9|112602|112412.6|112603.9|112435.9|112601.8|112411.6|9
1738716550000|2025-02-05 00:49:10|112602.1|112412.8|112605.3|112414.6|112605.6|112414.6|112601.7|112412.8|10
1738716560000|2025-02-05 00:49:20|112607|112415.8|112607.6|112407.6|112611.1|112415.8|112604.9|112407.6|14
1738716570000|2025-02-05 00:49:30|112606.6|112406.6|112606.4|112406.4|112607.6|112407.6|112606.4|112406.4|7
1738716580000|2025-02-05 00:49:40|112606.3|112406.3|112609.7|112409.7|112609.7|112409.7|112606.3|112406.3|10
1738716590000|2025-02-05 00:49:50|112609.8|112409.8|112614.4|112426.4|112619.9|112426.4|112609.6|112409.6|14
1738716600000|2025-02-05 00:50:00|112614.3|112426.3|112614.5|112427.5|112614.5|112427.5|112613.6|112426.3|9
1738716610000|2025-02-05 00:50:10|112614.1|112434|112616.6|112424.9|112627.3|112438.5|112613.2|112424.9|16
1738716620000|2025-02-05 00:50:20|112616.4|112427|112614.9|112425.7|112616.4|112427|112613.6|112425.7|10
1738716630000|2025-02-05 00:50:30|112615.2|112432.7|112612.7|112421|112620.2|112432.7|112610.6|112421|13
1738716640000|2025-02-05 00:50:40|112616.2|112428|112615.1|112432.9|112626|112436.3|112614.6|112421|19
1738716650000|2025-02-05 00:50:50|112617.3|112430.9|112614.9|112428.2|112618.5|112430.9|112612.8|112428.2|14
1738716660000|2025-02-05 00:51:00|112615.2|112427.1|112613|112428.5|112615.2|112428.5|112611.3|112427.1|13
1738716670000|2025-02-05 00:51:10|112612.1|112429.5|112608|112408|112613.3|112429.5|112606.1|112406.1|14
1738716680000|2025-02-05 00:51:20|112609.8|112409.8|112615.8|112415.8|112617|112417|112609.8|112409.8|14
1738716690000|2025-02-05 00:51:30|112613.5|112413.5|112614.5|112427.6|112614.5|112427.6|112612.8|112412.8|12
1738716700000|2025-02-05 00:51:40|112614|112426.7|112612.7|112427.4|112614|112427.4|112612.4|112426.7|13
1738716710000|2025-02-05 00:51:50|112612.6|112428|112607.5|112424.5|112612.6|112428|112606.8|112421.7|10
1738716720000|2025-02-05 00:52:00|112608|112424.6|112598.4|112413.9|112612.5|112427.1|112598.4|112413.9|20
1738716730000|2025-02-05 00:52:10|112599.6|112412.3|112598.9|112414.9|112602.3|112421.5|112597.3|112412.3|13
1738716740000|2025-02-05 00:52:20|112603.8|112421.5|112603.2|112420.4|112603.8|112421.5|112602.2|112420.2|12
1738716750000|2025-02-05 00:52:30|112602.8|112417.6|112607.3|112418|112607.3|112418|112602.8|112417.6|9
1738716760000|2025-02-05 00:52:40|112601.4|112410.9|112600.5|112419.4|112602.4|112420.1|112596.5|112410.9|14
1738716770000|2025-02-05 00:52:50|112600.9|112422|112601.1|112419.4|112613.2|112429.1|112600.9|112418.2|22
1738716780000|2025-02-05 00:53:00|112605.1|112426.6|112597.6|112417|112610.1|112429.6|112597.3|112411.7|20
1738716790000|2025-02-05 00:53:10|112596.9|112417.9|112595.9|112418|112603.6|112425|112594.3|112417.9|13
1738716800000|2025-02-05 00:53:20|112595.8|112417.6|112592.7|112417.2|112601.8|112424.3|112592.7|112416.1|15
1738716810000|2025-02-05 00:53:30|112596|112417.6|112598.9|112422.5|112601|112424|112594.6|112416.1|14
1738716820000|2025-02-05 00:53:40|112598.6|112422.7|112591.8|112412.1|112600.2|112423.2|112590|112409.7|23
1738716830000|2025-02-05 00:53:50|112591.2|112418.7|112587.7|112408.1|112595.1|112420.6|112587.7|112408.1|20
1738716840000|2025-02-05 00:54:00|112593.1|112415.2|112585.8|112407.7|112605.6|112423|112585.8|112407.7|19
1738716850000|2025-02-05 00:54:10|112581|112406.7|112577|112406.1|112585.8|112407.7|112572.3|112401.3|19
1738716860000|2025-02-05 00:54:20|112576.7|112407.3|112567.4|112397.2|112576.7|112407.3|112563.3|112389.7|12
1738716870000|2025-02-05 00:54:30|112562.8|112393.1|112565.4|112396|112582.9|112403.5|112560.5|112391.3|22
1738716880000|2025-02-05 00:54:40|112566.3|112396.4|112573.4|112398|112574.1|112398|112560.9|112391.5|21
1738716890000|2025-02-05 00:54:50|112565.9|112392.9|112556.8|112382|112573.4|112392.9|112553.9|112380.7|15
1738716900000|2025-02-05 00:55:00|112557.8|112384.5|112547|112383.9|112557.8|112390.7|112539.6|112368.8|23
1738716910000|2025-02-05 00:55:10|112547.4|112384.7|112552.3|112389.8|112552.4|112389.8|112547.4|112384.7|6
1738716920000|2025-02-05 00:55:20|112551.7|112389.5|112541.5|112381.5|112551.7|112389.5|112541.5|112381.5|7
1738716930000|2025-02-05 00:55:30|112541.4|112381.6|112541.2|112383.8|112547.1|112387.2|112538.7|112380.1|12
1738716940000|2025-02-05 00:55:40|112538.5|112383.7|112540.7|112384.5|112543.4|112388.5|112533.4|112378.5|17
1738716950000|2025-02-05 00:55:50|112544.8|112389|112542.1|112386.5|112553.1|112397.3|112542.1|112383.7|21
1738716960000|2025-02-05 00:56:00|112541.2|112387.2|112540.8|112387.6|112541.2|112387.6|112540.8|112387.2|4
1738716970000|2025-02-05 00:56:10|112545.4|112392.9|112543.1|112391.4|112546.4|112392.9|112541.8|112387.4|7
1738716980000|2025-02-05 00:56:20|112538|112386.4|112542.7|112391.6|112549.8|112394.2|112538|112384.7|12
1738716990000|2025-02-05 00:56:30|112544.5|112389.8|112544.1|112386.6|112549.4|112392|112540.9|112386.6|12
1738717000000|2025-02-05 00:56:40|112541.3|112388.3|112541.1|112388.7|112541.4|112388.7|112541.1|112388.3|5
1738717010000|2025-02-05 00:56:50|112536.1|112383.8|112545.3|112389.1|112553.6|112394.4|112536.1|112383.8|22
1738717020000|2025-02-05 00:57:00|112545.2|112389|112541.2|112388.5|112550.2|112389|112541.1|112388.3|8
1738717030000|2025-02-05 00:57:10|112541|112388.4|112541|112388.4|112541|112388.4|112541|112388.4|2
1738717040000|2025-02-05 00:57:20|112541.1|112388.5|112536.3|112383|112541.1|112388.5|112530.2|112375.6|19
1738717050000|2025-02-05 00:57:30|112540|112384.2|112549.3|112386.1|112555|112388.9|112539.4|112377.6|26
1738717060000|2025-02-05 00:57:40|112543.8|112380.8|112537.1|112381.8|112551.3|112390|112535.5|112373.6|24
1738717070000|2025-02-05 00:57:50|112537.9|112380.1|112535.7|112376.5|112550.1|112388.6|112533.2|112372.5|25
1738717080000|2025-02-05 00:58:00|112539|112375.4|112530.9|112373.5|112539|112382.5|112530.9|112369.9|11
1738717090000|2025-02-05 00:58:10|112530.8|112370.3|112531.1|112375.3|112537.1|112376.3|112525.4|112368.4|10
1738717100000|2025-02-05 00:58:20|112535.4|112380|112533.6|112377.4|112535.4|112380|112530.3|112374.3|16
1738717110000|2025-02-05 00:58:30|112528.4|112372.3|112504.9|112361.1|112530.9|112374.8|112504.9|112358.4|27
1738717120000|2025-02-05 00:58:40|112517.4|112363.1|112515.9|112361.3|112517.4|112363.1|112502.4|112361.1|14
1738717130000|2025-02-05 00:58:50|112515.8|112365|112508.9|112371.9|112517.7|112371.9|112497.4|112362.5|28
1738717140000|2025-02-05 00:59:00|112508.7|112372.7|112509|112376.8|112511|112402.2|112446.5|112360.4|33
1738717150000|2025-02-05 00:59:10|112508.5|112371.2|112524.3|112386|112531.1|112393.1|112504.2|112361.9|41
1738717160000|2025-02-05 00:59:20|112518.9|112380.8|112526.9|112384.4|112557.8|112394.1|112518.9|112359.7|48
1738717170000|2025-02-05 00:59:30|112528|112384.7|112530.3|112401.4|112607.3|112443.2|112480.9|112382.7|38
1738717180000|2025-02-05 00:59:40|112548.6|112402|112547.9|112402.6|112549.1|112408.1|112524.7|112396.6|17
1738717190000|2025-02-05 00:59:50|112544.1|112397.6|112547|112398.5|112550.6|112407.7|112523.1|112393.5|20
1738717200000|2025-02-05 01:00:00|112530.1|112397.8|112467.8|112417.8|112530.1|112435.9|112463.6|112397.8|31
1738717210000|2025-02-05 01:00:10|112466.8|112416.8|112451.4|112401.4|112466.8|112416.8|112450.3|112400.3|36
1738717220000|2025-02-05 01:00:20|112454.7|112404.7|112452.7|112402.7|112455.6|112405.6|112446.7|112396.7|59
1738717230000|2025-02-05 01:00:30|112453.2|112403.2|112452.6|112402.6|112456.6|112406.6|112449.5|112399.5|50
1738717240000|2025-02-05 01:00:40|112451.6|112401.6|112457|112407|112463.4|112413.4|112450.1|112400.1|49
1738717250000|2025-02-05 01:00:50|112454.6|112404.6|112467.8|112417.8|112468.7|112418.7|112454.6|112404.6|37
1738717260000|2025-02-05 01:01:00|112466|112416|112466.8|112416.8|112470.8|112420.8|112464.7|112414.7|56
1738717270000|2025-02-05 01:01:10|112465.9|112415.9|112464.7|112414.7|112468|112418|112457|112407|59
1738717280000|2025-02-05 01:01:20|112464.8|112414.8|112473.2|112423.2|112474.7|112424.7|112464.7|112414.7|51
1738717290000|2025-02-05 01:01:30|112474.9|112424.9|112469.5|112419.5|112475.6|112425.6|112467|112417|50
1738717300000|2025-02-05 01:01:40|112469|112419|112468.9|112418.9|112476.4|112426.4|112457.1|112407.1|65
1738717310000|2025-02-05 01:01:50|112471.6|112421.6|112470|112420|112476.3|112426.3|112463.1|112413.1|71
1738717320000|2025-02-05 01:02:00|112464|112414|112474.3|112424.3|112474.3|112424.3|112461.8|112411.8|57
1738717330000|2025-02-05 01:02:10|112466.8|112416.8|112471.9|112421.9|112475|112425|112466.8|112416.8|39
1738717340000|2025-02-05 01:02:20|112469.6|112419.6|112476.3|112426.3|112476.3|112426.3|112466.5|112416.5|35
1738717350000|2025-02-05 01:02:30|112475.6|112425.6|112469.1|112419.1|112475.6|112425.6|112468|112418|37
1738717360000|2025-02-05 01:02:40|112469.5|112419.5|112469.8|112419.8|112473.1|112423.1|112461.6|112411.6|18
1738717370000|2025-02-05 01:02:50|112466.7|112416.7|112460.5|112410.5|112469.2|112419.2|112460.5|112410.5|29
1738717380000|2025-02-05 01:03:00|112459.5|112409.5|112455|112405|112465.9|112415.9|112450.5|112400.5|54
1738717390000|2025-02-05 01:03:10|112455.3|112405.3|112450.6|112400.6|112458.9|112408.9|112449|112399|36
1738717400000|2025-02-05 01:03:20|112452.9|112402.9|112453.6|112403.6|112454.6|112404.6|112447.4|112397.4|26
1738717410000|2025-02-05 01:03:30|112451.2|112401.2|112454.6|112404.6|112460.1|112410.1|112445.9|112395.9|45
1738717420000|2025-02-05 01:03:40|112454|112404|112451.6|112401.6|112458.3|112408.3|112445.6|112395.6|50
1738717430000|2025-02-05 01:03:50|112452.6|112402.6|112434.1|112384.1|112452.6|112402.6|112429.8|112379.8|43
1738717440000|2025-02-05 01:04:00|112435.4|112385.4|112437.2|112387.2|112437.3|112387.3|112429.6|112379.6|24
1738717450000|2025-02-05 01:04:10|112433.7|112383.7|112448.6|112398.6|112448.6|112398.6|112432.5|112382.5|30
1738717460000|2025-02-05 01:04:20|112446.5|112396.5|112441.4|112391.4|112448.6|112398.6|112436.7|112386.7|34
1738717470000|2025-02-05 01:04:30|112443.5|112393.5|112443.9|112393.9|112449.1|112399.1|112438.4|112388.4|33
1738717480000|2025-02-05 01:04:40|112440.3|112390.3|112433.7|112383.7|112445.9|112395.9|112428.3|112378.3|47
1738717490000|2025-02-05 01:04:50|112431.7|112381.7|112423.6|112373.6|112434.5|112384.5|112420.4|112370.4|39
1738717500000|2025-02-05 01:05:00|112423.3|112373.3|112428.2|112378.2|112429.9|112379.9|112421.8|112371.8|49
1738717510000|2025-02-05 01:05:10|112429.4|112379.4|112425.4|112375.4|112431.4|112381.4|112421|112371|47
1738717520000|2025-02-05 01:05:20|112423.6|112373.6|112421.2|112371.2|112425.2|112375.2|112418.7|112368.7|44
1738717530000|2025-02-05 01:05:30|112417.2|112367.2|112430.5|112380.5|112430.5|112380.5|112417.2|112367.2|33
1738717540000|2025-02-05 01:05:40|112430.9|112380.9|112426.5|112376.5|112430.9|112380.9|112422.7|112372.7|51
1738717550000|2025-02-05 01:05:50|112426.7|112376.7|112423.8|112373.8|112427.2|112377.2|112420.6|112370.6|26
1738717560000|2025-02-05 01:06:00|112425.7|112375.7|112401.7|112351.7|112428.4|112378.4|112400|112350|46
1738717570000|2025-02-05 01:06:10|112401.4|112351.4|112388.8|112338.8|112405|112355|112386.8|112336.8|62
1738717580000|2025-02-05 01:06:20|112387.7|112337.7|112394.5|112344.5|112395.6|112345.6|112387.5|112337.5|59
1738717590000|2025-02-05 01:06:30|112393.8|112343.8|112386.3|112336.3|112395.4|112345.4|112385.7|112335.7|62
1738717600000|2025-02-05 01:06:40|112388.3|112338.3|112390.5|112340.5|112393.3|112343.3|112384|112334|50
1738717610000|2025-02-05 01:06:50|112392|112342|112390.8|112340.8|112392.2|112342.2|112385.6|112335.6|41
1738717620000|2025-02-05 01:07:00|112389.4|112339.4|112390.3|112340.3|112392.8|112342.8|112387.9|112337.9|39
1738717630000|2025-02-05 01:07:10|112391.3|112341.3|112401.6|112351.6|112407.2|112357.2|112390|112340|53
1738717640000|2025-02-05 01:07:20|112403.5|112353.5|112401|112351|112410|112360|112396|112346|76
1738717650000|2025-02-05 01:07:30|112406.7|112356.7|112418.7|112368.7|112421.7|112371.7|112401.3|112351.3|66
1738717660000|2025-02-05 01:07:40|112417.9|112367.9|112434.2|112384.2|112435.7|112385.7|112417.9|112367.9|53
1738717670000|2025-02-05 01:07:50|112435.8|112385.8|112438.7|112388.7|112440.7|112390.7|112428.7|112378.7|44
1738717680000|2025-02-05 01:08:00|112438.1|112388.1|112434.8|112384.8|112439.7|112389.7|112429.4|112379.4|27
1738717690000|2025-02-05 01:08:10|112436.3|112386.3|112432.5|112382.5|112438.9|112388.9|112430.4|112380.4|45
1738717700000|2025-02-05 01:08:20|112436.9|112386.9|112435.6|112385.6|112437.8|112387.8|112430.2|112380.2|29
1738717710000|2025-02-05 01:08:30|112434.5|112384.5|112443.8|112393.8|112446.4|112396.4|112431|112381|55
1738717720000|2025-02-05 01:08:40|112444.3|112394.3|112440.4|112390.4|112446.7|112396.7|112432.2|112382.2|43
1738717730000|2025-02-05 01:08:50|112435.7|112385.7|112442.1|112392.1|112443|112393|112432.7|112382.7|44
1738717740000|2025-02-05 01:09:00|112440.8|112390.8|112435.7|112385.7|112441.6|112391.6|112429.5|112379.5|44
1738717750000|2025-02-05 01:09:10|112434.7|112384.7|112427.2|112377.2|112435.4|112385.4|112422.8|112372.8|43
1738717760000|2025-02-05 01:09:20|112425.2|112375.2|112424.9|112374.9|112430.6|112380.6|112423.4|112373.4|26
1738717770000|2025-02-05 01:09:30|112424.1|112374.1|112426.3|112376.3|112429.6|112379.6|112422.8|112372.8|34
1738717780000|2025-02-05 01:09:40|112427.3|112377.3|112422.2|112372.2|112427.5|112377.5|112421.1|112371.1|25
1738717790000|2025-02-05 01:09:50|112420.2|112370.2|112425|112375|112427|112377|112411.8|112361.8|57
1738717800000|2025-02-05 01:10:00|112424.1|112374.1|112424.9|112374.9|112430.9|112380.9|112420.1|112370.1|52
1738717810000|2025-02-05 01:10:10|112427.7|112377.7|112413.1|112363.1|112428.7|112378.7|112410.8|112360.8|47
1738717820000|2025-02-05 01:10:20|112418.9|112368.9|112418.3|112368.3|112418.9|112368.9|112412.6|112362.6|17
1738717830000|2025-02-05 01:10:30|112416.7|112366.7|112425.9|112375.9|112427.8|112377.8|112414.2|112364.2|18
1738717840000|2025-02-05 01:10:40|112424.5|112374.5|112425.7|112375.7|112428|112378|112421|112371|32
1738717850000|2025-02-05 01:10:50|112426.5|112376.5|112432.6|112382.6|112438|112388|112422.9|112372.9|43
1738717860000|2025-02-05 01:11:00|112432.4|112382.4|112428|112378|112432.4|112382.4|112426.7|112376.7|25
1738717870000|2025-02-05 01:11:10|112426.3|112376.3|112427.5|112377.5|112431|112381|112421.2|112371.2|22
1738717880000|2025-02-05 01:11:20|112428|112378|112426.1|112376.1|112429.3|112379.3|112426.1|112376.1|7
1738717890000|2025-02-05 01:11:30|112425.8|112375.8|112421.2|112371.2|112427.4|112377.4|112416.4|112366.4|23
1738717900000|2025-02-05 01:11:40|112423|112373|112421.2|112371.2|112423.9|112373.9|112415|112365|20
1738717910000|2025-02-05 01:11:50|112421.1|112371.1|112426.1|112376.1|112426.1|112376.1|112418.7|112368.7|19
1738717920000|2025-02-05 01:12:00|112430.2|112380.2|112431.7|112381.7|112433.5|112383.5|112427.5|112377.5|24
1738717930000|2025-02-05 01:12:10|112435.7|112385.7|112444.3|112394.3|112449.7|112399.7|112431.5|112381.5|33
1738717940000|2025-02-05 01:12:20|112445.4|112395.4|112436|112386|112448|112398|112434.2|112384.2|26
1738717950000|2025-02-05 01:12:30|112434.9|112384.9|112429.1|112379.1|112435.7|112385.7|112429.1|112379.1|18
1738717960000|2025-02-05 01:12:40|112430.1|112380.1|112427.3|112377.3|112430.1|112380.1|112426.2|112376.2|16
1738717970000|2025-02-05 01:12:50|112426.3|112376.3|112427.6|112377.6|112428.6|112378.6|112420.7|112370.7|14
1738717980000|2025-02-05 01:13:00|112427.4|112377.4|112427.4|112377.4|112427.4|112377.4|112427.2|112377.2|4
1738717990000|2025-02-05 01:13:10|112427.1|112377.1|112422.3|112372.3|112428.3|112378.3|112419.8|112369.8|26
1738718000000|2025-02-05 01:13:20|112424.2|112374.2|112425.2|112375.2|112425.9|112375.9|112424|112374|9
1738718010000|2025-02-05 01:13:30|112424.2|112374.2|112416.3|112366.3|112426.2|112376.2|112416.3|112366.3|20
1738718020000|2025-02-05 01:13:40|112418.9|112368.9|112437.1|112387.1|112439.1|112389.1|112417.7|112367.7|27
1738718030000|2025-02-05 01:13:50|112438.3|112388.3|112430.5|112380.5|112438.3|112388.3|112428.6|112378.6|22
1738718040000|2025-02-05 01:14:00|112432.7|112382.7|112438.5|112388.5|112439.6|112389.6|112430.5|112380.5|25
1738718050000|2025-02-05 01:14:10|112437.8|112387.8|112448|112398|112448|112398|112437.8|112387.8|10
1738718060000|2025-02-05 01:14:20|112447.7|112397.7|112446.8|112396.8|112448.8|112398.8|112446.6|112396.6|13
1738718070000|2025-02-05 01:14:30|112446.5|112396.5|112438|112388|112446.6|112396.6|112431.2|112381.2|24
1738718080000|2025-02-05 01:14:40|112439.7|112389.7|112435.3|112385.3|112441.8|112391.8|112433.1|112383.1|17
1738718090000|2025-02-05 01:14:50|112434.9|112384.9|112435.3|112385.3|112435.3|112385.3|112434.9|112384.9|3
1738718100000|2025-02-05 01:15:00|112438|112388|112430.6|112380.6|112438|112388|112428.7|112378.7|23
1738718110000|2025-02-05 01:15:10|112431.2|112381.2|112421.7|112371.7|112439.2|112389.2|112421.7|112371.7|27
1738718120000|2025-02-05 01:15:20|112423.8|112373.8|112380.3|112330.3|112423.8|112373.8|112380.3|112330.3|46
1738718130000|2025-02-05 01:15:30|112381.6|112331.6|112367.1|112317.1|112383.8|112333.8|112360.3|112310.3|56
1738718140000|2025-02-05 01:15:40|112365.9|112315.9|112369.6|112319.6|112370.1|112320.1|112362.9|112312.9|32
1738718150000|2025-02-05 01:15:50|112369|112319|112372.2|112322.2|112378.6|112328.6|112369|112319|47
1738718160000|2025-02-05 01:16:00|112370.8|112320.8|112367.7|112317.7|112376.7|112326.7|112367.3|112317.3|47
1738718170000|2025-02-05 01:16:10|112367.6|112317.6|112370.6|112320.6|112380|112330|112367.6|112317.6|38
1738718180000|2025-02-05 01:16:20|112372.8|112322.8|112385.7|112335.7|112388.5|112338.5|112369.7|112319.7|34
1738718190000|2025-02-05 01:16:30|112386.2|112336.2|112387.5|112337.5|112394.8|112344.8|112386.2|112336.2|22
1738718200000|2025-02-05 01:16:40|112388|112338|112391.4|112341.4|112393.9|112343.9|112386.6|112336.6|28
1738718210000|2025-02-05 01:16:50|112389.4|112339.4|112386.6|112336.6|112389.6|112339.6|112385.9|112335.9|16
1738718220000|2025-02-05 01:17:00|112388.2|112338.2|112409.5|112359.5|112409.9|112359.9|112386.1|112336.1|37
1738718230000|2025-02-05 01:17:10|112410.5|112360.5|112416.6|112366.6|112417.7|112367.7|112403.5|112353.5|23
1738718240000|2025-02-05 01:17:20|112418.9|112368.9|112427.5|112377.5|112427.8|112377.8|112418.8|112368.8|22
1738718250000|2025-02-05 01:17:30|112426.8|112376.8|112432.7|112382.7|112433.9|112383.9|112420.1|112370.1|35
1738718260000|2025-02-05 01:17:40|112433.3|112383.3|112434.2|112384.2|112435.6|112385.6|112423.9|112373.9|26
1738718270000|2025-02-05 01:17:50|112433.4|112383.4|112438.8|112388.8|112438.8|112388.8|112428.8|112378.8|23
1738718280000|2025-02-05 01:18:00|112431.6|112381.6|112448.8|112398.8|112450|112400|112431.6|112381.6|34
1738718290000|2025-02-05 01:18:10|112448.3|112398.3|112439.6|112389.6|112448.7|112398.7|112434|112384|39
1738718300000|2025-02-05 01:18:20|112441.4|112391.4|112430.3|112380.3|112442.3|112392.3|112425.2|112375.2|32
1738718310000|2025-02-05 01:18:30|112429.8|112379.8|112438.5|112388.5|112439.8|112389.8|112428.6|112378.6|47
1738718320000|2025-02-05 01:18:40|112439.8|112389.8|112435.7|112385.7|112439.8|112389.8|112428.3|112378.3|28
1738718330000|2025-02-05 01:18:50|112436.7|112386.7|112434.8|112384.8|112438.9|112388.9|112432.8|112382.8|18
1738718340000|2025-02-05 01:19:00|112437.3|112387.3|112437.7|112387.7|112441.2|112391.2|112436.5|112386.5|26
1738718350000|2025-02-05 01:19:10|112441.9|112391.9|112444.3|112394.3|112450|112400|112439.2|112389.2|38
1738718360000|2025-02-05 01:19:20|112445.5|112395.5|112444.1|112394.1|112447.4|112397.4|112443.7|112393.7|18
1738718370000|2025-02-05 01:19:30|112444.7|112394.7|112449.3|112399.3|112453|112403|112444.7|112394.7|18
1738718380000|2025-02-05 01:19:40|112450.2|112400.2|112451.5|112401.5|112453.7|112403.7|112450.2|112400.2|10
1738718390000|2025-02-05 01:19:50|112452.1|112402.1|112453|112403|112455.3|112405.3|112451.9|112401.9|12
1738718400000|2025-02-05 01:20:00|112454.1|112404.1|112459|112409|112459.7|112409.7|112453|112403|14
1738718410000|2025-02-05 01:20:10|112459.4|112409.4|112460.5|112410.5|112460.9|112410.9|112459.2|112409.2|5
1738718420000|2025-02-05 01:20:20|112456.6|112406.6|112441.2|112391.2|112458.1|112408.1|112436.9|112386.9|37
1738718430000|2025-02-05 01:20:30|112440.7|112390.7|112417.9|112367.9|112440.7|112390.7|112416.6|112366.6|26
1738718440000|2025-02-05 01:20:40|112418.9|112368.9|112410.8|112360.8|112423.8|112373.8|112402|112352|27
1738718450000|2025-02-05 01:20:50|112410.2|112360.2|112411.1|112361.1|112413.8|112363.8|112406.9|112356.9|21
1738718460000|2025-02-05 01:21:00|112411.6|112361.6|112409.1|112359.1|112415.8|112365.8|112407.8|112357.8|7
1738718470000|2025-02-05 01:21:10|112409.2|112359.2|112396.7|112346.7|112412|112362|112396.5|112346.5|16
1738718480000|2025-02-05 01:21:20|112395|112345|112385.6|112335.6|112397.3|112347.3|112385.6|112335.6|12
1738718490000|2025-02-05 01:21:30|112386.6|112336.6|112385.1|112335.1|112392.1|112342.1|112378.9|112328.9|33
1738718500000|2025-02-05 01:21:40|112382.3|112332.3|112394.9|112344.9|112394.9|112344.9|112382.3|112332.3|30
1738718510000|2025-02-05 01:21:50|112393.8|112343.8|112403|112353|112403|112353|112391.9|112341.9|33
1738718520000|2025-02-05 01:22:00|112401.6|112351.6|112409.5|112359.5|112410.3|112360.3|112400.7|112350.7|25
1738718530000|2025-02-05 01:22:10|112409.4|112359.4|112422.1|112372.1|112422.1|112372.1|112407.7|112357.7|35
1738718540000|2025-02-05 01:22:20|112424|112374|112424.7|112374.7|112430.9|112380.9|112424|112374|9
1738718550000|2025-02-05 01:22:30|112424.6|112374.6|112421.4|112371.4|112424.6|112374.6|112421.2|112371.2|10
1738718560000|2025-02-05 01:22:40|112424.2|112374.2|112424.7|112374.7|112429.6|112379.6|112422.6|112372.6|11
1738718570000|2025-02-05 01:22:50|112425|112375|112423.8|112373.8|112426.8|112376.8|112422.4|112372.4|9
1738718580000|2025-02-05 01:23:00|112423.4|112373.4|112432.4|112382.4|112433.9|112383.9|112423.3|112373.3|24
1738718590000|2025-02-05 01:23:10|112431.2|112381.2|112426|112376|112431.9|112381.9|112424.2|112374.2|14
1738718600000|2025-02-05 01:23:20|112428.1|112378.1|112424.1|112374.1|112428.5|112378.5|112423.2|112373.2|19
1738718610000|2025-02-05 01:23:30|112423.6|112373.6|112422.8|112372.8|112424.6|112374.6|112422.8|112372.8|19
1738718620000|2025-02-05 01:23:40|112424.6|112374.6|112423|112373|112424.6|112374.6|112422.2|112372.2|6
1738718630000|2025-02-05 01:23:50|112422.8|112372.8|112424.3|112374.3|112428|112378|112422.8|112372.8|27
1738718640000|2025-02-05 01:24:00|112423.4|112373.4|112416.8|112366.8|112424.3|112374.3|112414.7|112364.7|15
1738718650000|2025-02-05 01:24:10|112417.4|112367.4|112418.4|112368.4|112419.1|112369.1|112417.2|112367.2|6
1738718660000|2025-02-05 01:24:20|112418.5|112368.5|112421.2|112371.2|112421.2|112371.2|112417.6|112367.6|6
1738718670000|2025-02-05 01:24:30|112421.6|112371.6|112413.5|112363.5|112423.9|112373.9|112412.4|112362.4|21
1738718680000|2025-02-05 01:24:40|112412.1|112362.1|112416|112366|112416|112366|112411.4|112361.4|11
1738718690000|2025-02-05 01:24:50|112414.8|112364.8|112413|112363|112416|112366|112411.6|112361.6|19
1738718700000|2025-02-05 01:25:00|112412.1|112362.1|112403|112353|112413.1|112363.1|112399.3|112349.3|33
1738718710000|2025-02-05 01:25:10|112401.5|112351.5|112398.8|112348.8|112405.6|112355.6|112398.8|112348.8|19
1738718720000|2025-02-05 01:25:20|112398.6|112348.6|112392.7|112342.7|112398.6|112348.6|112391.4|112341.4|16
1738718730000|2025-02-05 01:25:30|112392.2|112342.2|112390.6|112340.6|112397.5|112347.5|112390.6|112340.6|10
1738718740000|2025-02-05 01:25:40|112393.6|112343.6|112393.2|112343.2|112393.6|112343.6|112391.1|112341.1|4
1738718750000|2025-02-05 01:25:50|112393.1|112343.1|112392.7|112342.7|112395.3|112345.3|112392|112342|12
1738718760000|2025-02-05 01:26:00|112396.6|112346.6|112394.5|112344.5|112397|112347|112391.2|112341.2|14
1738718770000|2025-02-05 01:26:10|112393.2|112343.2|112395.4|112345.4|112397.1|112347.1|112391.8|112341.8|17
1738718780000|2025-02-05 01:26:20|112406.9|112356.9|112407.9|112357.9|112413|112363|112402.2|112352.2|21
1738718790000|2025-02-05 01:26:30|112406.2|112356.2|112409.9|112359.9|112416.2|112366.2|112404.6|112354.6|17
1738718800000|2025-02-05 01:26:40|112410.2|112360.2|112410.9|112360.9|112410.9|112360.9|112410.2|112360.2|4
1738718810000|2025-02-05 01:26:50|112410|112360|112397.6|112347.6|112411.2|112361.2|112395.7|112345.7|20
1738718820000|2025-02-05 01:27:00|112398.1|112348.1|112393.7|112343.7|112398.1|112348.1|112391.5|112341.5|13
1738718830000|2025-02-05 01:27:10|112393.5|112343.5|112390.8|112340.8|112393.8|112343.8|112387.1|112337.1|12
1738718840000|2025-02-05 01:27:20|112390.9|112340.9|112387.5|112337.5|112391|112341|112387|112337|11
1738718850000|2025-02-05 01:27:30|112386.3|112336.3|112368.8|112318.8|112386.3|112336.3|112366.6|112316.6|34
1738718860000|2025-02-05 01:27:40|112370.1|112320.1|112369.3|112319.3|112370.7|112320.7|112367.2|112317.2|16
1738718870000|2025-02-05 01:27:50|112370.8|112320.8|112368.5|112318.5|112371.9|112321.9|112366.4|112316.4|17
1738718880000|2025-02-05 01:28:00|112367.1|112317.1|112343.2|112293.2|112371.9|112321.9|112341.5|112291.5|33
1738718890000|2025-02-05 01:28:10|112343.6|112293.6|112347.4|112297.4|112347.8|112297.8|112341.9|112291.9|40
1738718900000|2025-02-05 01:28:20|112346.1|112296.1|112342.4|112292.4|112349.8|112299.8|112341.4|112291.4|28
1738718910000|2025-02-05 01:28:30|112342.5|112292.5|112343.7|112293.7|112346.2|112296.2|112342.3|112292.3|15
1738718920000|2025-02-05 01:28:40|112345|112295|112346.5|112296.5|112346.5|112296.5|112343.7|112293.7|8
1738718930000|2025-02-05 01:28:50|112345.1|112295.1|112345.5|112295.5|112349|112299|112340.6|112290.6|26
1738718940000|2025-02-05 01:29:00|112346.4|112296.4|112354.3|112304.3|112354.3|112304.3|112344.8|112294.8|8
1738718950000|2025-02-05 01:29:10|112354.4|112304.4|112355.1|112305.1|112358|112308|112352.4|112302.4|21
1738718960000|2025-02-05 01:29:20|112353.6|112303.6|112356|112306|112357.8|112307.8|112352.6|112302.6|36
1738718970000|2025-02-05 01:29:30|112356.3|112306.3|112356.3|112306.3|112358|112308|112353|112303|32
1738718980000|2025-02-05 01:29:40|112356.6|112306.6|112354.6|112304.6|112356.6|112306.6|112352.4|112302.4|16
1738718990000|2025-02-05 01:29:50|112353|112303|112357.1|112307.1|112359.2|112309.2|112353|112303|23
1738719000000|2025-02-05 01:30:00|112357.7|112307.7|112354.5|112304.5|112362.1|112312.1|112354.5|112304.5|30
1738719010000|2025-02-05 01:30:10|112358.1|112308.1|112358.1|112308.1|112369.6|112319.6|112353.4|112303.4|28
1738719020000|2025-02-05 01:30:20|112359.9|112309.9|112386.1|112336.1|112389.1|112339.1|112359.9|112309.9|55
1738719030000|2025-02-05 01:30:30|112386|112336|112377.3|112327.3|112386|112336|112377.3|112327.3|32
1738719040000|2025-02-05 01:30:40|112378|112328|112378.7|112328.7|112381.6|112331.6|112371.9|112321.9|44
1738719050000|2025-02-05 01:30:50|112379.5|112329.5|112377.7|112327.7|112385.4|112335.4|112375.9|112325.9|35
1738719060000|2025-02-05 01:31:00|112378.4|112328.4|112380.5|112330.5|112384.2|112334.2|112369.6|112319.6|41
1738719070000|2025-02-05 01:31:10|112382.4|112332.4|112383.4|112333.4|112384.1|112334.1|112377.5|112327.5|43
1738719080000|2025-02-05 01:31:20|112381.6|112331.6|112385.3|112335.3|112385.3|112335.3|112374|112324|39
1738719090000|2025-02-05 01:31:30|112384.3|112334.3|112385.1|112335.1|112387.3|112337.3|112380.5|112330.5|32
1738719100000|2025-02-05 01:31:40|112386.1|112336.1|112387|112337|112389.4|112339.4|112383|112333|37
1738719110000|2025-02-05 01:31:50|112388.5|112338.5|112399.2|112349.2|112402.5|112352.5|112388.5|112338.5|49
1738719120000|2025-02-05 01:32:00|112401.3|112351.3|112399.2|112349.2|112412.7|112362.7|112395|112345|50
1738719130000|2025-02-05 01:32:10|112403.4|112353.4|112409.8|112359.8|112409.8|112359.8|112401.8|112351.8|48
1738719140000|2025-02-05 01:32:20|112408.6|112358.6|112408.2|112358.2|112410.1|112360.1|112404|112354|47
1738719150000|2025-02-05 01:32:30|112409.8|112359.8|112407.2|112357.2|112410.1|112360.1|112398.3|112348.3|47
1738719160000|2025-02-05 01:32:40|112408.7|112358.7|112409.1|112359.1|112411.3|112361.3|112406.8|112356.8|29
1738719170000|2025-02-05 01:32:50|112407.8|112357.8|112421.7|112371.7|112422.7|112372.7|112407.3|112357.3|36
1738719180000|2025-02-05 01:33:00|112424.5|112374.5|112435.8|112385.8|112441.9|112391.9|112424.5|112374.5|67
1738719190000|2025-02-05 01:33:10|112434.8|112384.8|112438.2|112388.2|112442.9|112392.9|112432.9|112382.9|43
1738719200000|2025-02-05 01:33:20|112435.6|112385.6|112437.6|112387.6|112439.5|112389.5|112423.8|112373.8|51
1738719210000|2025-02-05 01:33:30|112438.2|112388.2|112438.6|112388.6|112440.2|112390.2|112430.9|112380.9|26
1738719220000|2025-02-05 01:33:40|112441.3|112391.3|112440|112390|112442|112392|112438.6|112388.6|21
1738719230000|2025-02-05 01:33:50|112441.6|112391.6|112436.2|112386.2|112442.4|112392.4|112430.2|112380.2|13
1738719240000|2025-02-05 01:34:00|112433.4|112383.4|112430.8|112380.8|112439.8|112389.8|112430.6|112380.6|43
1738719250000|2025-02-05 01:34:10|112431.6|112381.6|112430.2|112380.2|112439.6|112389.6|112423.6|112373.6|46
1738719260000|2025-02-05 01:34:20|112431.6|112381.6|112429.2|112379.2|112431.6|112381.6|112422.3|112372.3|20
1738719270000|2025-02-05 01:34:30|112428.1|112378.1|112433.4|112383.4|112434.3|112384.3|112423.9|112373.9|27
1738719280000|2025-02-05 01:34:40|112430.1|112380.1|112430.3|112380.3|112433.9|112383.9|112424.8|112374.8|24
1738719290000|2025-02-05 01:34:50|112430|112380|112425.1|112375.1|112432.4|112382.4|112422.8|112372.8|15
1738719300000|2025-02-05 01:35:00|112426.8|112376.8|112445.8|112395.8|112448.6|112398.6|112421.5|112371.5|33
1738719310000|2025-02-05 01:35:10|112447.6|112397.6|112455.6|112405.6|112457|112407|112447.1|112397.1|33
1738719320000|2025-02-05 01:35:20|112457|112407|112450.1|112400.1|112457.8|112407.8|112448.1|112398.1|42
1738719330000|2025-02-05 01:35:30|112451.3|112401.3|112451.3|112401.3|112454.6|112404.6|112447.1|112397.1|38
1738719340000|2025-02-05 01:35:40|112452.9|112402.9|112455.5|112405.5|112458.6|112408.6|112449.3|112399.3|36
1738719350000|2025-02-05 01:35:50|112457.3|112407.3|112457|112407|112465.4|112415.4|112447.9|112397.9|46
1738719360000|2025-02-05 01:36:00|112458|112408|112457.7|112407.7|112465.2|112415.2|112457.3|112407.3|29
1738719370000|2025-02-05 01:36:10|112456.1|112406.1|112458.7|112408.7|112459.3|112409.3|112454.6|112404.6|27
1738719380000|2025-02-05 01:36:20|112459.9|112409.9|112461.7|112411.7|112467.7|112417.7|112458.4|112408.4|30
1738719390000|2025-02-05 01:36:30|112466.2|112416.2|112482.1|112432.1|112483.8|112433.8|112465.2|112415.2|58
1738719400000|2025-02-05 01:36:40|112482.7|112432.7|112464.1|112414.1|112482.7|112432.7|112464.1|112414.1|52
1738719410000|2025-02-05 01:36:50|112461|112411|112477.5|112427.5|112482.3|112432.3|112460.5|112410.5|46
1738719420000|2025-02-05 01:37:00|112482.8|112432.8|112462.2|112412.2|112482.8|112432.8|112462.2|112412.2|50
1738719430000|2025-02-05 01:37:10|112462.7|112412.7|112463.8|112413.8|112477.3|112427.3|112461.3|112411.3|50
1738719440000|2025-02-05 01:37:20|112462|112412|112460.4|112410.4|112469.3|112419.3|112459.2|112409.2|53
1738719450000|2025-02-05 01:37:30|112462.3|112412.3|112454.9|112404.9|112464.3|112414.3|112454.9|112404.9|32
1738719460000|2025-02-05 01:37:40|112453.2|112403.2|112458.6|112408.6|112462.6|112412.6|112450.8|112400.8|22
1738719470000|2025-02-05 01:37:50|112459.9|112409.9|112457|112407|112462.1|112412.1|112454.8|112404.8|33
1738719480000|2025-02-05 01:38:00|112457.6|112407.6|112458.1|112408.1|112460.4|112410.4|112454.6|112404.6|18
1738719490000|2025-02-05 01:38:10|112458|112408|112456.2|112406.2|112461.3|112411.3|112453|112403|46
1738719500000|2025-02-05 01:38:20|112454.9|112404.9|112458.1|112408.1|112459.9|112409.9|112454.9|112404.9|12
1738719510000|2025-02-05 01:38:30|112458.6|112408.6|112455.4|112405.4|112460|112410|112454.4|112404.4|10
1738719520000|2025-02-05 01:38:40|112455.3|112405.3|112453.9|112403.9|112455.3|112405.3|112453.9|112403.9|3
1738719530000|2025-02-05 01:38:50|112453.8|112403.8|112449.5|112399.5|112453.8|112403.8|112448.6|112398.6|10
1738719540000|2025-02-05 01:39:00|112450.7|112400.7|112451.3|112401.3|112451.3|112401.3|112444.9|112394.9|17
1738719550000|2025-02-05 01:39:10|112451.6|112401.6|112450.9|112400.9|112451.6|112401.6|112450.8|112400.8|4
1738719560000|2025-02-05 01:39:20|112452.4|112402.4|112455.1|112405.1|112455.6|112405.6|112452.4|112402.4|9
1738719570000|2025-02-05 01:39:30|112455|112405|112463|112413|112467.7|112417.7|112452.7|112402.7|25
1738719580000|2025-02-05 01:39:40|112461.4|112411.4|112473.1|112423.1|112473.1|112423.1|112454.7|112404.7|34
1738719590000|2025-02-05 01:39:50|112474.7|112424.7|112475.8|112425.8|112477|112427|112467.5|112417.5|35
1738719600000|2025-02-05 01:40:00|112474.6|112424.6|112474.5|112424.5|112481.4|112431.4|112464.3|112414.3|31
1738719610000|2025-02-05 01:40:10|112474.1|112424.1|112479.8|112429.8|112479.8|112429.8|112473.7|112423.7|10
1738719620000|2025-02-05 01:40:20|112480.6|112430.6|112477.9|112427.9|112481.5|112431.5|112477.9|112427.9|11
1738719630000|2025-02-05 01:40:30|112479.4|112429.4|112496.9|112446.9|112500|112450|112479.4|112429.4|57
1738719640000|2025-02-05 01:40:40|112498.3|112448.3|112488.9|112438.9|112498.3|112448.3|112483.4|112433.4|55
1738719650000|2025-02-05 01:40:50|112490.2|112440.2|112497.3|112447.3|112501.4|112451.4|112486.3|112436.3|56
1738719660000|2025-02-05 01:41:00|112499.2|112449.2|112485.4|112435.4|112499.2|112449.2|112482.7|112432.7|55
1738719670000|2025-02-05 01:41:10|112487.3|112437.3|112494.1|112444.1|112497.4|112447.4|112487.2|112437.2|66
1738719680000|2025-02-05 01:41:20|112494.9|112444.9|112493.3|112443.3|112499.4|112449.4|112487.8|112437.8|59
1738719690000|2025-02-05 01:41:30|112490.1|112440.1|112490.3|112440.3|112494.2|112444.2|112487.1|112437.1|38
1738719700000|2025-02-05 01:41:40|112491.8|112441.8|112496.6|112446.6|112499.3|112449.3|112488.6|112438.6|41
1738719710000|2025-02-05 01:41:50|112497|112447|112490.4|112440.4|112497.3|112447.3|112489.6|112439.6|53
1738719720000|2025-02-05 01:42:00|112493.5|112443.5|112494.1|112444.1|112497.7|112447.7|112490.3|112440.3|48
1738719730000|2025-02-05 01:42:10|112492.5|112442.5|112488.6|112438.6|112496|112446|112487.6|112437.6|30
1738719740000|2025-02-05 01:42:20|112490.7|112440.7|112483.1|112433.1|112492.5|112442.5|112479.5|112429.5|34
1738719750000|2025-02-05 01:42:30|112485|112435|112488.6|112438.6|112492.2|112442.2|112483.7|112433.7|30
1738719760000|2025-02-05 01:42:40|112490|112440|112488.4|112438.4|112491.2|112441.2|112485|112435|17
1738719770000|2025-02-05 01:42:50|112489.9|112439.9|112485.4|112435.4|112491.9|112441.9|112483.1|112433.1|20
1738719780000|2025-02-05 01:43:00|112487.4|112437.4|112490.7|112440.7|112493.2|112443.2|112484.8|112434.8|33
1738719790000|2025-02-05 01:43:10|112490.6|112440.6|112490.5|112440.5|112490.6|112440.6|112490.2|112440.2|3
1738719800000|2025-02-05 01:43:20|112490.8|112440.8|112490.7|112440.7|112490.9|112440.9|112490.7|112440.7|3
1738719810000|2025-02-05 01:43:30|112489.9|112439.9|112485.2|112435.2|112489.9|112439.9|112478|112428|11
1738719820000|2025-02-05 01:43:40|112485.5|112435.5|112482.3|112432.3|112485.5|112435.5|112482.2|112432.2|11
1738719830000|2025-02-05 01:43:50|112482.4|112432.4|112482.4|112432.4|112482.4|112432.4|112482.4|112432.4|1
1738719840000|2025-02-05 01:44:00|112482.3|112432.3|112482.4|112432.4|112482.4|112432.4|112482.3|112432.3|2
1738719850000|2025-02-05 01:44:10|112484.2|112434.2|112484.2|112434.2|112486.2|112436.2|112480.9|112430.9|16
1738719860000|2025-02-05 01:44:20|112484.7|112434.7|112482.7|112432.7|112486.7|112436.7|112478.6|112428.6|18
1738719870000|2025-02-05 01:44:30|112477.8|112427.8|112473.3|112423.3|112481.8|112431.8|112470.1|112420.1|17
1738719880000|2025-02-05 01:44:40|112474.1|112424.1|112474.2|112424.2|112474.2|112424.2|112474.1|112424.1|2
1738719890000|2025-02-05 01:44:50|112474.8|112424.8|112475.5|112425.5|112476.1|112426.1|112473.7|112423.7|7
1738719900000|2025-02-05 01:45:00|112476.4|112426.4|112469.6|112419.6|112476.4|112426.4|112466.9|112416.9|34
1738719910000|2025-02-05 01:45:10|112469|112419|112468.4|112418.4|112471.2|112421.2|112462.6|112412.6|19
1738719920000|2025-02-05 01:45:20|112469.9|112419.9|112472.4|112422.4|112479.9|112429.9|112466.7|112416.7|32
1738719930000|2025-02-05 01:45:30|112472.8|112422.8|112475.2|112425.2|112481.3|112431.3|112472.8|112422.8|13
1738719940000|2025-02-05 01:45:40|112468.9|112418.9|112472.7|112422.7|112476.7|112426.7|112468.9|112418.9|8
1738719950000|2025-02-05 01:45:50|112473.3|112423.3|112472.8|112422.8|112474.1|112424.1|112472.8|112422.8|4
1738719960000|2025-02-05 01:46:00|112473.2|112423.2|112472.9|112422.9|112473.3|112423.3|112472.7|112422.7|6
1738719970000|2025-02-05 01:46:10|112473|112423|112485.8|112435.8|112485.8|112435.8|112473|112423|8
1738719980000|2025-02-05 01:46:20|112485|112435|112474.3|112424.3|112485.8|112435.8|112474|112424|22
1738719990000|2025-02-05 01:46:30|112477.2|112427.2|112476.3|112426.3|112477.2|112427.2|112475.3|112425.3|7
1738720000000|2025-02-05 01:46:40|112475.9|112425.9|112477.5|112427.5|112478.8|112428.8|112475.4|112425.4|6
1738720010000|2025-02-05 01:46:50|112476.1|112426.1|112476.1|112426.1|112476.1|112426.1|112476.1|112426.1|1
1738720020000|2025-02-05 01:47:00|112475.8|112425.8|112481.8|112431.8|112481.8|112431.8|112475|112425|27
1738720030000|2025-02-05 01:47:10|112482.1|112432.1|112483.5|112433.5|112485.6|112435.6|112479.7|112429.7|12
1738720040000|2025-02-05 01:47:20|112483|112433|112474.4|112424.4|112484.6|112434.6|112471.2|112421.2|21
1738720050000|2025-02-05 01:47:30|112473|112423|112473.2|112423.2|112478.1|112428.1|112473|112423|17
1738720060000|2025-02-05 01:47:40|112475.5|112425.5|112475.1|112425.1|112476.2|112426.2|112473.3|112423.3|13
1738720070000|2025-02-05 01:47:50|112476.9|112426.9|112479.5|112429.5|112481.5|112431.5|112476.9|112426.9|24
1738720080000|2025-02-05 01:48:00|112479.6|112429.6|112485.8|112435.8|112488.8|112438.8|112478.4|112428.4|34
1738720090000|2025-02-05 01:48:10|112485.4|112435.4|112482.6|112432.6|112485.4|112435.4|112480.9|112430.9|20
1738720100000|2025-02-05 01:48:20|112482|112432|112485.1|112435.1|112488.8|112438.8|112480.5|112430.5|36
1738720110000|2025-02-05 01:48:30|112484.3|112434.3|112483.8|112433.8|112487.1|112437.1|112480.2|112430.2|18
1738720120000|2025-02-05 01:48:40|112483.9|112433.9|112478.8|112428.8|112486|112436|112477.1|112427.1|19
1738720130000|2025-02-05 01:48:50|112479.2|112429.2|112486.1|112436.1|112491.4|112441.4|112479.2|112429.2|17
1738720140000|2025-02-05 01:49:00|112484.5|112434.5|112483.3|112433.3|112486.9|112436.9|112478.5|112428.5|37
1738720150000|2025-02-05 01:49:10|112483.1|112433.1|112483.1|112433.1|112486.3|112436.3|112476.1|112426.1|26
1738720160000|2025-02-05 01:49:20|112483.2|112433.2|112482|112432|112488.1|112438.1|112481.1|112431.1|26
1738720170000|2025-02-05 01:49:30|112483|112433|112484|112434|112488.1|112438.1|112476.3|112426.3|39
1738720180000|2025-02-05 01:49:40|112482.7|112432.7|112480.2|112430.2|112484.5|112434.5|112475.4|112425.4|43
1738720190000|2025-02-05 01:49:50|112480.3|112430.3|112480.4|112430.4|112481.6|112431.6|112473.8|112423.8|45
1738720200000|2025-02-05 01:50:00|112480.8|112430.8|112480.2|112430.2|112481.7|112431.7|112479.5|112429.5|8
1738720210000|2025-02-05 01:50:10|112480.9|112430.9|112473.1|112423.1|112483.4|112433.4|112471.5|112421.5|46
1738720220000|2025-02-05 01:50:20|112472.4|112422.4|112482.5|112432.5|112482.5|112432.5|112472.4|112422.4|31
1738720230000|2025-02-05 01:50:30|112481.7|112431.7|112480.5|112430.5|112484.4|112434.4|112480.4|112430.4|19
1738720240000|2025-02-05 01:50:40|112482.3|112432.3|112483.9|112433.9|112486.5|112436.5|112481.1|112431.1|25
1738720250000|2025-02-05 01:50:50|112486.2|112436.2|112487.1|112437.1|112489.6|112439.6|112482.4|112432.4|23
1738720260000|2025-02-05 01:51:00|112486.9|112436.9|112485.9|112435.9|112489.1|112439.1|112482.3|112432.3|28
1738720270000|2025-02-05 01:51:10|112486.9|112436.9|112484.1|112434.1|112489|112439|112482.7|112432.7|49
1738720280000|2025-02-05 01:51:20|112485.9|112435.9|112486.9|112436.9|112488.7|112438.7|112483.1|112433.1|38
1738720290000|2025-02-05 01:51:30|112485.7|112435.7|112479.6|112429.6|112486.6|112436.6|112478.6|112428.6|24
1738720300000|2025-02-05 01:51:40|112476.9|112426.9|112478.6|112428.6|112480.4|112430.4|112476.9|112426.9|16
1738720310000|2025-02-05 01:51:50|112477.6|112427.6|112481.2|112431.2|112483.1|112433.1|112475.6|112425.6|26
1738720320000|2025-02-05 01:52:00|112480.9|112430.9|112479.3|112429.3|112481.1|112431.1|112476.4|112426.4|9
1738720330000|2025-02-05 01:52:10|112479.4|112429.4|112481.4|112431.4|112484.2|112434.2|112476.6|112426.6|42
1738720340000|2025-02-05 01:52:20|112482.7|112432.7|112482.1|112432.1|112483.4|112433.4|112480.9|112430.9|24
1738720350000|2025-02-05 01:52:30|112481.9|112431.9|112484.2|112434.2|112484.2|112434.2|112479.6|112429.6|19
1738720360000|2025-02-05 01:52:40|112485.6|112435.6|112497.2|112447.2|112498|112448|112483.2|112433.2|37
1738720370000|2025-02-05 01:52:50|112496.3|112446.3|112497|112447|112508.3|112458.3|112495.7|112445.7|21
1738720380000|2025-02-05 01:53:00|112503.6|112453.6|112500|112450|112506|112456|112495.9|112445.9|25
1738720390000|2025-02-05 01:53:10|112499.8|112449.8|112501.2|112451.2|112502.4|112452.4|112496.1|112446.1|25
1738720400000|2025-02-05 01:53:20|112500.4|112450.4|112499.6|112449.6|112501.1|112451.1|112498.2|112448.2|15
1738720410000|2025-02-05 01:53:30|112499.4|112449.4|112487.9|112437.9|112499.4|112449.4|112486.9|112436.9|21
1738720420000|2025-02-05 01:53:40|112489.1|112439.1|112500.7|112450.7|112503.1|112453.1|112489.1|112439.1|36
1738720430000|2025-02-05 01:53:50|112500.3|112450.3|112507.2|112457.2|112510.5|112460.5|112500.3|112450.3|24
1738720440000|2025-02-05 01:54:00|112508.6|112458.6|112494.5|112444.5|112509.9|112459.9|112491.5|112441.5|21
1738720450000|2025-02-05 01:54:10|112494.3|112444.3|112510.2|112460.2|112510.2|112460.2|112491.8|112441.8|27
1738720460000|2025-02-05 01:54:20|112508.9|112458.9|112509.8|112459.8|112511.5|112461.5|112503.7|112453.7|20
1738720470000|2025-02-05 01:54:30|112511.8|112461.8|112507.2|112457.2|112511.8|112461.8|112503.7|112453.7|16
1738720480000|2025-02-05 01:54:40|112507.3|112457.3|112501.9|112451.9|112509.6|112459.6|112499.6|112449.6|18
1738720490000|2025-02-05 01:54:50|112502.2|112452.2|112499.1|112449.1|112504.9|112454.9|112499.1|112449.1|9
1738720500000|2025-02-05 01:55:00|112500.2|112450.2|112494.4|112444.4|112504.9|112454.9|112493.3|112443.3|26
1738720510000|2025-02-05 01:55:10|112495.9|112445.9|112494.9|112444.9|112497.5|112447.5|112489.4|112439.4|26
1738720520000|2025-02-05 01:55:20|112496.6|112446.6|112496.1|112446.1|112502.8|112452.8|112494|112444|24
1738720530000|2025-02-05 01:55:30|112494.3|112444.3|112494.9|112444.9|112496.3|112446.3|112491.7|112441.7|17
1738720540000|2025-02-05 01:55:40|112496.1|112446.1|112494.7|112444.7|112496.3|112446.3|112494.7|112444.7|6
1738720550000|2025-02-05 01:55:50|112495.9|112445.9|112497.3|112447.3|112505.1|112455.1|112495.9|112445.9|22
1738720560000|2025-02-05 01:56:00|112500.2|112450.2|112506.1|112456.1|112509.2|112459.2|112496.7|112446.7|22
1738720570000|2025-02-05 01:56:10|112507.9|112457.9|112528.9|112478.9|112528.9|112478.9|112507.9|112457.9|15
1738720580000|2025-02-05 01:56:20|112526.7|112476.7|112525.1|112475.1|112529.4|112479.4|112520|112470|18
1738720590000|2025-02-05 01:56:30|112526.6|112476.6|112525.6|112475.6|112528.5|112478.5|112520.1|112470.1|23
1738720600000|2025-02-05 01:56:40|112523|112473|112526.2|112476.2|112529.2|112479.2|112522.8|112472.8|18
1738720610000|2025-02-05 01:56:50|112528.8|112478.8|112519.6|112469.6|112533.5|112483.5|112516.8|112466.8|28
1738720620000|2025-02-05 01:57:00|112515.6|112465.6|112521.4|112471.4|112522.4|112472.4|112515.6|112465.6|21
1738720630000|2025-02-05 01:57:10|112522.2|112472.2|112522.6|112472.6|112525.8|112475.8|112522.2|112472.2|11
1738720640000|2025-02-05 01:57:20|112521.1|112471.1|112516.5|112466.5|112523.7|112473.7|112515.7|112465.7|18
1738720650000|2025-02-05 01:57:30|112516.8|112466.8|112520|112470|112523.4|112473.4|112516.8|112466.8|10
1738720660000|2025-02-05 01:57:40|112524|112474|112523.8|112473.8|112526.6|112476.6|112520.3|112470.3|13
1738720670000|2025-02-05 01:57:50|112523.6|112473.6|112523.5|112473.5|112524.9|112474.9|112518.3|112468.3|9
1738720680000|2025-02-05 01:58:00|112524|112474|112518.1|112468.1|112524|112474|112515.7|112465.7|22
1738720690000|2025-02-05 01:58:10|112517.8|112467.8|112512.5|112462.5|112521|112471|112511.9|112461.9|27
1738720700000|2025-02-05 01:58:20|112511.1|112461.1|112516.4|112466.4|112519.2|112469.2|112510.5|112460.5|19
1738720710000|2025-02-05 01:58:30|112517.6|112467.6|112526.5|112476.5|112526.5|112476.5|112515.6|112465.6|46
1738720720000|2025-02-05 01:58:40|112523.4|112473.4|112526.3|112476.3|112536.9|112486.9|112520.6|112470.6|65
1738720730000|2025-02-05 01:58:50|112525.8|112475.8|112533.1|112483.1|112535.7|112485.7|112525.8|112475.8|34
1738720740000|2025-02-05 01:59:00|112532.1|112482.1|112530.8|112480.8|112539|112489|112530|112480|62
1738720750000|2025-02-05 01:59:10|112534.1|112484.1|112527.3|112477.3|112538.5|112488.5|112527|112477|66
1738720760000|2025-02-05 01:59:20|112526.3|112476.3|112523.9|112473.9|112530.4|112480.4|112523|112473|25
1738720770000|2025-02-05 01:59:30|112523.8|112473.8|112525.4|112475.4|112529.5|112479.5|112522.6|112472.6|37
1738720780000|2025-02-05 01:59:40|112524.4|112474.4|112522.7|112472.7|112526.9|112476.9|112517.9|112467.9|33
1738720790000|2025-02-05 01:59:50|112523.2|112473.2|112524.3|112474.3|112527.6|112477.6|112520.7|112470.7|41
1738720800000|2025-02-05 02:00:00|112523.3|112473.3|112534.9|112484.9|112536.4|112486.4|112523.3|112473.3|32
1738720810000|2025-02-05 02:00:10|112535.1|112485.1|112532.8|112482.8|112538.3|112488.3|112525.2|112475.2|65
1738720820000|2025-02-05 02:00:20|112535|112485|112537.2|112487.2|112541.2|112491.2|112530.6|112480.6|58
1738720830000|2025-02-05 02:00:30|112535.6|112485.6|112543|112493|112553.8|112503.8|112535.6|112485.6|54
1738720840000|2025-02-05 02:00:40|112545.5|112495.5|112544.7|112494.7|112550.9|112500.9|112538|112488|57
1738720850000|2025-02-05 02:00:50|112546.7|112496.7|112542|112492|112546.7|112496.7|112537.4|112487.4|55
1738720860000|2025-02-05 02:01:00|112544.8|112494.8|112543.7|112493.7|112551.2|112501.2|112528.7|112478.7|67
1738720870000|2025-02-05 02:01:10|112547.9|112497.9|112548.5|112498.5|112553.1|112503.1|112538.1|112488.1|60
1738720880000|2025-02-05 02:01:20|112550.2|112500.2|112554.2|112504.2|112554.2|112504.2|112539.6|112489.6|63
1738720890000|2025-02-05 02:01:30|112547.9|112497.9|112540.7|112490.7|112552.6|112502.6|112539|112489|62
1738720900000|2025-02-05 02:01:40|112539.9|112489.9|112550|112500|112556.8|112506.8|112539.9|112489.9|72
1738720910000|2025-02-05 02:01:50|112547.7|112497.7|112544.3|112494.3|112556.1|112506.1|112540.6|112490.6|68
1738720920000|2025-02-05 02:02:00|112546.6|112496.6|112542.2|112492.2|112555.2|112505.2|112539.2|112489.2|74
1738720930000|2025-02-05 02:02:10|112543.2|112493.2|112557.3|112507.3|112559.6|112509.6|112541.7|112491.7|59
1738720940000|2025-02-05 02:02:20|112553.9|112503.9|112551.3|112501.3|112553.9|112503.9|112543.4|112493.4|56
1738720950000|2025-02-05 02:02:30|112552.3|112502.3|112547|112497|112558.6|112508.6|112546.5|112496.5|38
1738720960000|2025-02-05 02:02:40|112546.8|112496.8|112544.2|112494.2|112551.1|112501.1|112537.5|112487.5|25
1738720970000|2025-02-05 02:02:50|112541.4|112491.4|112545.9|112495.9|112545.9|112495.9|112536.4|112486.4|50
1738720980000|2025-02-05 02:03:00|112544.6|112494.6|112542.3|112492.3|112544.6|112494.6|112537|112487|22
1738720990000|2025-02-05 02:03:10|112541.6|112491.6|112533.7|112483.7|112548.9|112498.9|112529.8|112479.8|41
1738721000000|2025-02-05 02:03:20|112538.4|112488.4|112543.8|112493.8|112545.9|112495.9|112528.8|112478.8|48
1738721010000|2025-02-05 02:03:30|112533.4|112483.4|112535|112485|112548.1|112498.1|112530.3|112480.3|61
1738721020000|2025-02-05 02:03:40|112532.6|112482.6|112536.3|112486.3|112546|112496|112529.5|112479.5|48
1738721030000|2025-02-05 02:03:50|112531.2|112481.2|112542.7|112492.7|112546.4|112496.4|112531.2|112481.2|48
1738721040000|2025-02-05 02:04:00|112541.2|112491.2|112526.6|112476.6|112547.3|112497.3|112525.8|112475.8|60
1738721050000|2025-02-05 02:04:10|112526.5|112476.5|112522.2|112472.2|112531|112481|112520.5|112470.5|37
1738721060000|2025-02-05 02:04:20|112524.5|112474.5|112522.7|112472.7|112526.8|112476.8|112520|112470|37
1738721070000|2025-02-05 02:04:30|112521.9|112471.9|112515.4|112465.4|112522.8|112472.8|112515.4|112465.4|18
1738721080000|2025-02-05 02:04:40|112514.4|112464.4|112510.7|112460.7|112525.3|112475.3|112507.9|112457.9|59
1738721090000|2025-02-05 02:04:50|112513.1|112463.1|112513.5|112463.5|112519.7|112469.7|112509.6|112459.6|61
1738721100000|2025-02-05 02:05:00|112514.1|112464.1|112517|112467|112519.7|112469.7|112510.5|112460.5|62
1738721110000|2025-02-05 02:05:10|112518.3|112468.3|112523.7|112473.7|112524.1|112474.1|112514.3|112464.3|52
1738721120000|2025-02-05 02:05:20|112519.3|112469.3|112523.2|112473.2|112525.6|112475.6|112516.2|112466.2|61
1738721130000|2025-02-05 02:05:30|112521.2|112471.2|112521.3|112471.3|112525.1|112475.1|112518.7|112468.7|41
1738721140000|2025-02-05 02:05:40|112523.8|112473.8|112522.5|112472.5|112524.4|112474.4|112516.2|112466.2|54
1738721150000|2025-02-05 02:05:50|112523.2|112473.2|112518.4|112468.4|112526.5|112476.5|112518.3|112468.3|65
1738721160000|2025-02-05 02:06:00|112518.1|112468.1|112522.3|112472.3|112524.4|112474.4|112515.6|112465.6|63
1738721170000|2025-02-05 02:06:10|112520.3|112470.3|112520|112470|112526.1|112476.1|112515.6|112465.6|71
1738721180000|2025-02-05 02:06:20|112520.3|112470.3|112514.6|112464.6|112525.7|112475.7|112513.9|112463.9|66
1738721190000|2025-02-05 02:06:30|112515.8|112465.8|112517.2|112467.2|112522.2|112472.2|112512.6|112462.6|59
1738721200000|2025-02-05 02:06:40|112518.2|112468.2|112515.6|112465.6|112520.1|112470.1|112505.5|112455.5|58
1738721210000|2025-02-05 02:06:50|112513.6|112463.6|112504.8|112454.8|112515.1|112465.1|112501|112451|44
1738721220000|2025-02-05 02:07:00|112506|112456|112501.8|112451.8|112508.4|112458.4|112499.5|112449.5|58
1738721230000|2025-02-05 02:07:10|112500|112450|112498.9|112448.9|112507.9|112457.9|112497.2|112447.2|57
1738721240000|2025-02-05 02:07:20|112500.1|112450.1|112498.3|112448.3|112505.4|112455.4|112498.3|112448.3|42
1738721250000|2025-02-05 02:07:30|112496.4|112446.4|112492.2|112442.2|112497.1|112447.1|112490.7|112440.7|33
1738721260000|2025-02-05 02:07:40|112492.4|112442.4|112492.5|112442.5|112496.9|112446.9|112491.3|112441.3|17
1738721270000|2025-02-05 02:07:50|112492.6|112442.6|112492.9|112442.9|112501.9|112451.9|112490.7|112440.7|46
1738721280000|2025-02-05 02:08:00|112491.8|112441.8|112480.5|112430.5|112491.8|112441.8|112474.4|112424.4|73
1738721290000|2025-02-05 02:08:10|112480.8|112430.8|112480.6|112430.6|112485.3|112435.3|112472.7|112422.7|54
1738721300000|2025-02-05 02:08:20|112477.2|112427.2|112480.3|112430.3|112485.1|112435.1|112477.2|112427.2|49
1738721310000|2025-02-05 02:08:30|112480.6|112430.6|112479.9|112429.9|112480.6|112430.6|112479.9|112429.9|3
1738721320000|2025-02-05 02:08:40|112480.1|112430.1|112479.7|112429.7|112484.5|112434.5|112478.8|112428.8|12
1738721330000|2025-02-05 02:08:50|112481.2|112431.2|112486.6|112436.6|112489.8|112439.8|112478.4|112428.4|34
1738721340000|2025-02-05 02:09:00|112484.8|112434.8|112486.3|112436.3|112489.4|112439.4|112481.5|112431.5|55
1738721350000|2025-02-05 02:09:10|112485.2|112435.2|112481.6|112431.6|112488.9|112438.9|112481.3|112431.3|45
1738721360000|2025-02-05 02:09:20|112485.9|112435.9|112482.9|112432.9|112491.3|112441.3|112474.7|112424.7|61
1738721370000|2025-02-05 02:09:30|112487.4|112437.4|112480|112430|112487.4|112437.4|112477.6|112427.6|31
1738721380000|2025-02-05 02:09:40|112480.7|112430.7|112481.4|112431.4|112481.8|112431.8|112479.8|112429.8|13
1738721390000|2025-02-05 02:09:50|112480.3|112430.3|112476.5|112426.5|112481.4|112431.4|112467.4|112417.4|36
1738721400000|2025-02-05 02:10:00|112476.7|112426.7|112466.9|112416.9|112477.9|112427.9|112462.2|112412.2|63
1738721410000|2025-02-05 02:10:10|112466.2|112416.2|112455.6|112405.6|112469.7|112419.7|112450.5|112400.5|66
1738721420000|2025-02-05 02:10:20|112463.4|112413.4|112456.6|112406.6|112467.8|112417.8|112450|112400|63
1738721430000|2025-02-05 02:10:30|112456.3|112406.3|112457.7|112407.7|112459.1|112409.1|112450.7|112400.7|39
1738721440000|2025-02-05 02:10:40|112457.3|112407.3|112450.2|112400.2|112457.5|112407.5|112450.2|112400.2|37
1738721450000|2025-02-05 02:10:50|112452.7|112402.7|112451.2|112401.2|112453.2|112403.2|112449.9|112399.9|11
1738721460000|2025-02-05 02:11:00|112453.4|112403.4|112451.4|112401.4|112456.9|112406.9|112445|112395|25
1738721470000|2025-02-05 02:11:10|112451.6|112401.6|112442.4|112392.4|112451.6|112401.6|112439.9|112389.9|51
1738721480000|2025-02-05 02:11:20|112443.4|112393.4|112441.9|112391.9|112443.9|112393.9|112438.3|112388.3|38
1738721490000|2025-02-05 02:11:30|112441.1|112391.1|112433.4|112383.4|112444.1|112394.1|112428.2|112378.2|57
1738721500000|2025-02-05 02:11:40|112427.1|112377.1|112429.6|112379.6|112436.6|112386.6|112424.9|112374.9|58
1738721510000|2025-02-05 02:11:50|112429.9|112379.9|112428.5|112378.5|112437.4|112387.4|112426.2|112376.2|61
1738721520000|2025-02-05 02:12:00|112429.4|112379.4|112424|112374|112429.6|112379.6|112422.5|112372.5|48
1738721530000|2025-02-05 02:12:10|112426.7|112376.7|112427|112377|112428.9|112378.9|112424.1|112374.1|52
1738721540000|2025-02-05 02:12:20|112425.9|112375.9|112429.9|112379.9|112435.2|112385.2|112425|112375|58
1738721550000|2025-02-05 02:12:30|112429.7|112379.7|112431.3|112381.3|112436.6|112386.6|112429.2|112379.2|21
1738721560000|2025-02-05 02:12:40|112433.5|112383.5|112428.4|112378.4|112435.6|112385.6|112425.6|112375.6|49
1738721570000|2025-02-05 02:12:50|112429.1|112379.1|112421.3|112371.3|112430.1|112380.1|112421.3|112371.3|28
1738721580000|2025-02-05 02:13:00|112422.9|112372.9|112418.1|112368.1|112426.4|112376.4|112418.1|112368.1|43
1738721590000|2025-02-05 02:13:10|112418.2|112368.2|112413|112363|112420.1|112370.1|112406.8|112356.8|52
1738721600000|2025-02-05 02:13:20|112411.1|112361.1|112417.3|112367.3|112425.8|112375.8|112402.7|112352.7|65
1738721610000|2025-02-05 02:13:30|112416.5|112366.5|112412.2|112362.2|112424.1|112374.1|112408.6|112358.6|56
1738721620000|2025-02-05 02:13:40|112411.5|112361.5|112414.5|112364.5|112418.5|112368.5|112409.4|112359.4|55
1738721630000|2025-02-05 02:13:50|112416.4|112366.4|112408.1|112358.1|112417.9|112367.9|112405.3|112355.3|75
1738721640000|2025-02-05 02:14:00|112410.6|112360.6|112408.8|112358.8|112414.6|112364.6|112400.8|112350.8|51
1738721650000|2025-02-05 02:14:10|112409.8|112359.8|112417|112367|112418.7|112368.7|112406.8|112356.8|37
1738721660000|2025-02-05 02:14:20|112415.2|112365.2|112416.1|112366.1|112417|112367|112411.2|112361.2|37
1738721670000|2025-02-05 02:14:30|112415.3|112365.3|112415.6|112365.6|112418.2|112368.2|112411.7|112361.7|25
1738721680000|2025-02-05 02:14:40|112415.7|112365.7|112415.9|112365.9|112415.9|112365.9|112414.3|112364.3|5
1738721690000|2025-02-05 02:14:50|112414.8|112364.8|112411.6|112361.6|112414.8|112364.8|112408.4|112358.4|27
1738721700000|2025-02-05 02:15:00|112413.1|112363.1|112413.8|112363.8|112416.3|112366.3|112409.4|112359.4|25
1738721710000|2025-02-05 02:15:10|112414.6|112364.6|112420.1|112370.1|112420.1|112370.1|112410.3|112360.3|41
1738721720000|2025-02-05 02:15:20|112417.8|112367.8|112420.8|112370.8|112422.7|112372.7|112415.9|112365.9|25
1738721730000|2025-02-05 02:15:30|112421.8|112371.8|112423.7|112373.7|112423.7|112373.7|112416.3|112366.3|17
1738721740000|2025-02-05 02:15:40|112421.5|112371.5|112422.2|112372.2|112422.2|112372.2|112421.5|112371.5|2
1738721750000|2025-02-05 02:15:50|112422.1|112372.1|112424.7|112374.7|112428.2|112378.2|112420.5|112370.5|27
1738721760000|2025-02-05 02:16:00|112423.6|112373.6|112430.8|112380.8|112437.2|112387.2|112423.6|112373.6|34
1738721770000|2025-02-05 02:16:10|112434|112384|112446.2|112396.2|112448|112398|112426.6|112376.6|45
1738721780000|2025-02-05 02:16:20|112445.4|112395.4|112452.8|112402.8|112452.8|112402.8|112445.4|112395.4|29
1738721790000|2025-02-05 02:16:30|112452.9|112402.9|112453.9|112403.9|112460.3|112410.3|112445.6|112395.6|22
1738721800000|2025-02-05 02:16:40|112454.2|112404.2|112455.5|112405.5|112459.3|112409.3|112451.2|112401.2|34
1738721810000|2025-02-05 02:16:50|112455.6|112405.6|112452.2|112402.2|112460.3|112410.3|112448.8|112398.8|49
1738721820000|2025-02-05 02:17:00|112452.5|112402.5|112445.5|112395.5|112453|112403|112443.1|112393.1|13
1738721830000|2025-02-05 02:17:10|112447|112397|112449.4|112399.4|112451.1|112401.1|112442.3|112392.3|35
1738721840000|2025-02-05 02:17:20|112449|112399|112444.4|112394.4|112449|112399|112437.7|112387.7|10
1738721850000|2025-02-05 02:17:30|112442.7|112392.7|112447.9|112397.9|112455.8|112405.8|112439|112389|45
1738721860000|2025-02-05 02:17:40|112446.8|112396.8|112449.9|112399.9|112452.9|112402.9|112441.5|112391.5|32
1738721870000|2025-02-05 02:17:50|112450|112400|112455.1|112405.1|112455.9|112405.9|112442.6|112392.6|20
1738721880000|2025-02-05 02:18:00|112454.4|112404.4|112450.9|112400.9|112454.4|112404.4|112444.7|112394.7|37
1738721890000|2025-02-05 02:18:10|112449.9|112399.9|112451.9|112401.9|112455|112405|112447|112397|39
1738721900000|2025-02-05 02:18:20|112452.8|112402.8|112450.9|112400.9|112455|112405|112449.2|112399.2|30
1738721910000|2025-02-05 02:18:30|112451.2|112401.2|112450.2|112400.2|112454.1|112404.1|112448.7|112398.7|23
1738721920000|2025-02-05 02:18:40|112450.3|112400.3|112447.2|112397.2|112450.4|112400.4|112442.3|112392.3|17
1738721930000|2025-02-05 02:18:50|112445.8|112395.8|112451.7|112401.7|112451.7|112401.7|112445.7|112395.7|14
1738721940000|2025-02-05 02:19:00|112451.8|112401.8|112451.9|112401.9|112453.6|112403.6|112449.4|112399.4|12
1738721950000|2025-02-05 02:19:10|112451.8|112401.8|112445.1|112395.1|112451.8|112401.8|112441.3|112391.3|21
1738721960000|2025-02-05 02:19:20|112444.5|112394.5|112436.1|112386.1|112444.5|112394.5|112434.5|112384.5|21
1738721970000|2025-02-05 02:19:30|112434.2|112384.2|112435.6|112385.6|112440.6|112390.6|112433.4|112383.4|25
1738721980000|2025-02-05 02:19:40|112438.2|112388.2|112440.6|112390.6|112440.6|112390.6|112429.3|112379.3|23
1738721990000|2025-02-05 02:19:50|112438.5|112388.5|112443.6|112393.6|112448.9|112398.9|112436.1|112386.1|29
1738722000000|2025-02-05 02:20:00|112445|112395|112432.5|112382.5|112455.9|112405.9|112432.5|112382.5|31
1738722010000|2025-02-05 02:20:10|112435.5|112385.5|112425.3|112375.3|112438.5|112388.5|112420.8|112370.8|24
1738722020000|2025-02-05 02:20:20|112427.9|112377.9|112425.1|112375.1|112427.9|112377.9|112419.4|112369.4|22
1738722030000|2025-02-05 02:20:30|112419.3|112369.3|112425.7|112375.7|112435.5|112385.5|112419.3|112369.3|40
1738722040000|2025-02-05 02:20:40|112425.9|112375.9|112425|112375|112428.2|112378.2|112422.7|112372.7|10
1738722050000|2025-02-05 02:20:50|112425.1|112375.1|112427.6|112377.6|112427.9|112377.9|112424.7|112374.7|16
1738722060000|2025-02-05 02:21:00|112430.9|112380.9|112423.9|112373.9|112430.9|112380.9|112423.9|112373.9|24
1738722070000|2025-02-05 02:21:10|112424.5|112374.5|112426.5|112376.5|112429.7|112379.7|112424.5|112374.5|6
1738722080000|2025-02-05 02:21:20|112424.1|112374.1|112427.5|112377.5|112427.5|112377.5|112424.1|112374.1|3
1738722090000|2025-02-05 02:21:30|112431|112381|112426.9|112376.9|112431|112381|112425.6|112375.6|11
1738722100000|2025-02-05 02:21:40|112429.1|112379.1|112429.3|112379.3|112432.6|112382.6|112423.8|112373.8|21
1738722110000|2025-02-05 02:21:50|112428|112378|112424.6|112374.6|112428|112378|112419.1|112369.1|13
1738722120000|2025-02-05 02:22:00|112425|112375|112424.9|112374.9|112425.1|112375.1|112424.9|112374.9|3
1738722130000|2025-02-05 02:22:10|112425.1|112375.1|112424.9|112374.9|112427.6|112377.6|112422.7|112372.7|14
1738722140000|2025-02-05 02:22:20|112425.9|112375.9|112420.8|112370.8|112425.9|112375.9|112416.6|112366.6|19
1738722150000|2025-02-05 02:22:30|112420.2|112370.2|112418.1|112368.1|112420.3|112370.3|112415.4|112365.4|8
1738722160000|2025-02-05 02:22:40|112416.6|112366.6|112420.3|112370.3|112421.2|112371.2|112416.6|112366.6|12
1738722170000|2025-02-05 02:22:50|112419.1|112369.1|112420.4|112370.4|112420.5|112370.5|112418.9|112368.9|8
1738722180000|2025-02-05 02:23:00|112420.3|112370.3|112420.6|112370.6|112422.7|112372.7|112417.7|112367.7|18
1738722190000|2025-02-05 02:23:10|112419.6|112369.6|112414.5|112364.5|112422|112372|112414.5|112364.5|18
1738722200000|2025-02-05 02:23:20|112413.8|112363.8|112414.2|112364.2|112417.1|112367.1|112411.8|112361.8|14
1738722210000|2025-02-05 02:23:30|112413.6|112363.6|112415.1|112365.1|112416.9|112366.9|112413.6|112363.6|8
1738722220000|2025-02-05 02:23:40|112415.2|112365.2|112404.9|112354.9|112415.4|112365.4|112401|112351|27
1738722230000|2025-02-05 02:23:50|112404.3|112354.3|112401.6|112351.6|112404.3|112354.3|112397.4|112347.4|24
1738722240000|2025-02-05 02:24:00|112399.6|112349.6|112405|112355|112408|112358|112397.9|112347.9|23
1738722250000|2025-02-05 02:24:10|112403.4|112353.4|112408|112358|112408.1|112358.1|112402.4|112352.4|17
1738722260000|2025-02-05 02:24:20|112409.6|112359.6|112406.6|112356.6|112409.6|112359.6|112395.8|112345.8|22
1738722270000|2025-02-05 02:24:30|112406.7|112356.7|112418.2|112368.2|112420.8|112370.8|112405.1|112355.1|21
1738722280000|2025-02-05 02:24:40|112416.8|112366.8|112416.2|112366.2|112416.8|112366.8|112411.1|112361.1|14
1738722290000|2025-02-05 02:24:50|112417.5|112367.5|112419.5|112369.5|112422.1|112372.1|112415.3|112365.3|23
1738722300000|2025-02-05 02:25:00|112417.8|112367.8|112430.7|112380.7|112430.7|112380.7|112413.2|112363.2|41
1738722310000|2025-02-05 02:25:10|112431.3|112381.3|112433.9|112383.9|112438.8|112388.8|112422.6|112372.6|57
1738722320000|2025-02-05 02:25:20|112433.2|112383.2|112437.1|112387.1|112449.7|112399.7|112428.9|112378.9|57
1738722330000|2025-02-05 02:25:30|112439.1|112389.1|112445.4|112395.4|112449.3|112399.3|112435.1|112385.1|50
1738722340000|2025-02-05 02:25:40|112445.1|112395.1|112446.9|112396.9|112448.2|112398.2|112437.5|112387.5|57
1738722350000|2025-02-05 02:25:50|112446.5|112396.5|112448.7|112398.7|112452.1|112402.1|112446.2|112396.2|39
1738722360000|2025-02-05 02:26:00|112446.8|112396.8|112446.6|112396.6|112448.2|112398.2|112446.4|112396.4|15
1738722370000|2025-02-05 02:26:10|112448.4|112398.4|112449.2|112399.2|112459.7|112409.7|112444.3|112394.3|40
1738722380000|2025-02-05 02:26:20|112448.7|112398.7|112445.5|112395.5|112455.4|112405.4|112442.5|112392.5|25
1738722390000|2025-02-05 02:26:30|112446|112396|112446.3|112396.3|112448.9|112398.9|112443.2|112393.2|27
1738722400000|2025-02-05 02:26:40|112443.9|112393.9|112447.5|112397.5|112447.5|112397.5|112432.6|112382.6|43
1738722410000|2025-02-05 02:26:50|112446.6|112396.6|112439|112389|112447.9|112397.9|112436.5|112386.5|55
1738722420000|2025-02-05 02:27:00|112440.9|112390.9|112441.5|112391.5|112445.4|112395.4|112437.6|112387.6|46
1738722430000|2025-02-05 02:27:10|112443.1|112393.1|112447.6|112397.6|112453.5|112403.5|112442.2|112392.2|51
1738722440000|2025-02-05 02:27:20|112446.1|112396.1|112448|112398|112451|112401|112445.5|112395.5|32
1738722450000|2025-02-05 02:27:30|112448.3|112398.3|112454.5|112404.5|112456.8|112406.8|112448.3|112398.3|29
1738722460000|2025-02-05 02:27:40|112453.9|112403.9|112454|112404|112464.7|112414.7|112449.1|112399.1|43
1738722470000|2025-02-05 02:27:50|112452.9|112402.9|112448.6|112398.6|112454|112404|112440.6|112390.6|34
1738722480000|2025-02-05 02:28:00|112446.8|112396.8|112454.4|112404.4|112457.2|112407.2|112436.7|112386.7|56
1738722490000|2025-02-05 02:28:10|112445.9|112395.9|112453.6|112403.6|112454.8|112404.8|112442.3|112392.3|35
1738722500000|2025-02-05 02:28:20|112452.4|112402.4|112451.9|112401.9|112458.8|112408.8|112444.4|112394.4|51
1738722510000|2025-02-05 02:28:30|112457.4|112407.4|112443|112393|112457.7|112407.7|112435.4|112385.4|69
1738722520000|2025-02-05 02:28:40|112443.6|112393.6|112441.1|112391.1|112457|112407|112441.1|112391.1|50
1738722530000|2025-02-05 02:28:50|112442.1|112392.1|112439.6|112389.6|112450|112400|112436.6|112386.6|40
1738722540000|2025-02-05 02:29:00|112440.3|112390.3|112446|112396|112450.3|112400.3|112433.5|112383.5|51
1738722550000|2025-02-05 02:29:10|112444.8|112394.8|112439.5|112389.5|112450.8|112400.8|112435.2|112385.2|39
1738722560000|2025-02-05 02:29:20|112439.8|112389.8|112445.7|112395.7|112450.4|112400.4|112436.3|112386.3|41
1738722570000|2025-02-05 02:29:30|112444.1|112394.1|112434.8|112384.8|112447.7|112397.7|112433.4|112383.4|29
1738722580000|2025-02-05 02:29:40|112434.9|112384.9|112432.9|112382.9|112442.2|112392.2|112431.4|112381.4|39
1738722590000|2025-02-05 02:29:50|112435.1|112385.1|112443.6|112393.6|112446.6|112396.6|112426.8|112376.8|35
1738722600000|2025-02-05 02:30:00|112437.9|112387.9|112432.7|112382.7|112442.3|112392.3|112426.8|112376.8|62
1738722610000|2025-02-05 02:30:10|112430.8|112380.8|112433.2|112383.2|112441.3|112391.3|112430.8|112380.8|30
1738722620000|2025-02-05 02:30:20|112434.4|112384.4|112444.8|112394.8|112449.3|112399.3|112432.1|112382.1|54
1738722630000|2025-02-05 02:30:30|112439.7|112389.7|112437.7|112387.7|112442.7|112392.7|112436.2|112386.2|31
1738722640000|2025-02-05 02:30:40|112437.5|112387.5|112439.6|112389.6|112441.8|112391.8|112436.9|112386.9|16
1738722650000|2025-02-05 02:30:50|112439.5|112389.5|112432.7|112382.7|112439.5|112389.5|112428.3|112378.3|39
1738722660000|2025-02-05 02:31:00|112432.8|112382.8|112432.7|112382.7|112446.9|112396.9|112424.3|112374.3|55
1738722670000|2025-02-05 02:31:10|112431.6|112381.6|112441.9|112391.9|112443.6|112393.6|112431.6|112381.6|29
1738722680000|2025-02-05 02:31:20|112441.2|112391.2|112437.8|112387.8|112441.2|112391.2|112435.3|112385.3|15
1738722690000|2025-02-05 02:31:30|112439.8|112389.8|112428.3|112378.3|112440|112390|112428.3|112378.3|26
1738722700000|2025-02-05 02:31:40|112433.8|112383.8|112434|112384|112434.4|112384.4|112433.8|112383.8|5
1738722710000|2025-02-05 02:31:50|112436.8|112386.8|112437|112387|112440.8|112390.8|112433.9|112383.9|24
1738722720000|2025-02-05 02:32:00|112437.7|112387.7|112433|112383|112440.8|112390.8|112427.7|112377.7|32
1738722730000|2025-02-05 02:32:10|112433.3|112383.3|112435.4|112385.4|112437|112387|112433.3|112383.3|22
1738722740000|2025-02-05 02:32:20|112435|112385|112434.5|112384.5|112436.8|112386.8|112432.6|112382.6|16
1738722750000|2025-02-05 02:32:30|112436.8|112386.8|112443.4|112393.4|112446.8|112396.8|112432.9|112382.9|35
1738722760000|2025-02-05 02:32:40|112440.5|112390.5|112441|112391|112443.1|112393.1|112438.6|112388.6|13
1738722770000|2025-02-05 02:32:50|112439.1|112389.1|112444.8|112394.8|112447.4|112397.4|112431|112381|49
1738722780000|2025-02-05 02:33:00|112445.1|112395.1|112444.3|112394.3|112452|112402|112431.8|112381.8|46
1738722790000|2025-02-05 02:33:10|112444.2|112394.2|112433|112383|112447.8|112397.8|112428.7|112378.7|61
1738722800000|2025-02-05 02:33:20|112434|112384|112427.9|112377.9|112437.3|112387.3|112427.2|112377.2|46
1738722810000|2025-02-05 02:33:30|112427.3|112377.3|112428.4|112378.4|112434.8|112384.8|112425.9|112375.9|28
1738722820000|2025-02-05 02:33:40|112425.9|112375.9|112427.4|112377.4|112432.1|112382.1|112425.6|112375.6|38
1738722830000|2025-02-05 02:33:50|112428.9|112378.9|112432.9|112382.9|112437.1|112387.1|112424.7|112374.7|40
1738722840000|2025-02-05 02:34:00|112431.2|112381.2|112431|112381|112435.9|112385.9|112426.9|112376.9|39
1738722850000|2025-02-05 02:34:10|112430.7|112380.7|112431.6|112381.6|112437.8|112387.8|112423.1|112373.1|51
1738722860000|2025-02-05 02:34:20|112430.8|112380.8|112430.8|112380.8|112436.7|112386.7|112426.4|112376.4|56
1738722870000|2025-02-05 02:34:30|112433.9|112383.9|112430.7|112380.7|112436.3|112386.3|112426.6|112376.6|54
1738722880000|2025-02-05 02:34:40|112429.7|112379.7|112432|112382|112436.4|112386.4|112428|112378|54
1738722890000|2025-02-05 02:34:50|112431.8|112381.8|112423.7|112373.7|112436.4|112386.4|112420.4|112370.4|31
1738722900000|2025-02-05 02:35:00|112425.1|112375.1|112424.4|112374.4|112431.7|112381.7|112420.5|112370.5|46
1738722910000|2025-02-05 02:35:10|112422.5|112372.5|112428.5|112378.5|112432|112382|112421.2|112371.2|45
1738722920000|2025-02-05 02:35:20|112427.6|112377.6|112427|112377|112435.2|112385.2|112416.5|112366.5|59
1738722930000|2025-02-05 02:35:30|112428.4|112378.4|112426.2|112376.2|112432.8|112382.8|112422.2|112372.2|68
1738722940000|2025-02-05 02:35:40|112427.4|112377.4|112426.4|112376.4|112431.7|112381.7|112424.2|112374.2|45
1738722950000|2025-02-05 02:35:50|112424.4|112374.4|112441.5|112391.5|112444.9|112394.9|112423.5|112373.5|43
1738722960000|2025-02-05 02:36:00|112436.1|112386.1|112442|112392|112443.8|112393.8|112435.4|112385.4|32
1738722970000|2025-02-05 02:36:10|112443.7|112393.7|112441.8|112391.8|112448.8|112398.8|112438.7|112388.7|39
1738722980000|2025-02-05 02:36:20|112443.3|112393.3|112430.7|112380.7|112443.3|112393.3|112429.5|112379.5|57
1738722990000|2025-02-05 02:36:30|112434.8|112384.8|112436.8|112386.8|112440.8|112390.8|112434.5|112384.5|47
1738723000000|2025-02-05 02:36:40|112438.5|112388.5|112438|112388|112439.3|112389.3|112431.9|112381.9|29
1738723010000|2025-02-05 02:36:50|112441|112391|112438.1|112388.1|112441.6|112391.6|112433.1|112383.1|62
1738723020000|2025-02-05 02:37:00|112439.3|112389.3|112432.4|112382.4|112439.7|112389.7|112432.4|112382.4|32
1738723030000|2025-02-05 02:37:10|112433|112383|112436.9|112386.9|112437.4|112387.4|112428.5|112378.5|54
1738723040000|2025-02-05 02:37:20|112432.6|112382.6|112437.3|112387.3|112439.7|112389.7|112430|112380|46
1738723050000|2025-02-05 02:37:30|112438.1|112388.1|112436.2|112386.2|112444.2|112394.2|112430.4|112380.4|39
1738723060000|2025-02-05 02:37:40|112437.3|112387.3|112435.6|112385.6|112438.9|112388.9|112430.8|112380.8|53
1738723070000|2025-02-05 02:37:50|112437.2|112387.2|112434.7|112384.7|112445.4|112395.4|112430.6|112380.6|64
1738723080000|2025-02-05 02:38:00|112437.1|112387.1|112438.7|112388.7|112440.2|112390.2|112431.6|112381.6|40
1738723090000|2025-02-05 02:38:10|112438.4|112388.4|112427.4|112377.4|112449.2|112399.2|112422.2|112372.2|47
1738723100000|2025-02-05 02:38:20|112426.6|112376.6|112426.8|112376.8|112430.4|112380.4|112425.4|112375.4|27
1738723110000|2025-02-05 02:38:30|112426.6|112376.6|112430.6|112380.6|112430.8|112380.8|112424.7|112374.7|35
1738723120000|2025-02-05 02:38:40|112423.1|112373.1|112426.7|112376.7|112430.7|112380.7|112423.1|112373.1|37
1738723130000|2025-02-05 02:38:50|112428|112378|112433.1|112383.1|112439.8|112389.8|112423.3|112373.3|43
1738723140000|2025-02-05 02:39:00|112433.9|112383.9|112425.8|112375.8|112434.7|112384.7|112423.9|112373.9|45
1738723150000|2025-02-05 02:39:10|112429.5|112379.5|112426|112376|112429.5|112379.5|112423.5|112373.5|35
1738723160000|2025-02-05 02:39:20|112429.5|112379.5|112418.5|112368.5|112429.5|112379.5|112418.5|112368.5|18
1738723170000|2025-02-05 02:39:30|112419|112369|112419.7|112369.7|112419.7|112369.7|112417.6|112367.6|6
1738723180000|2025-02-05 02:39:40|112419.5|112369.5|112415.5|112365.5|112419.5|112369.5|112415.5|112365.5|8
1738723190000|2025-02-05 02:39:50|112414.6|112364.6|112416.1|112366.1|112420|112370|112412.9|112362.9|37
1738723200000|2025-02-05 02:40:00|112419.4|112369.4|112422.4|112372.4|112422.4|112372.4|112414.7|112364.7|23
1738723210000|2025-02-05 02:40:10|112422|112372|112422|112372|112422.5|112372.5|112420.7|112370.7|11
1738723220000|2025-02-05 02:40:20|112421|112371|112422|112372|112422.3|112372.3|112418.7|112368.7|13
1738723230000|2025-02-05 02:40:30|112423|112373|112416.6|112366.6|112425.2|112375.2|112415.6|112365.6|25
1738723240000|2025-02-05 02:40:40|112416.8|112366.8|112416|112366|112422|112372|112413|112363|36
1738723250000|2025-02-05 02:40:50|112414.9|112364.9|112420.3|112370.3|112423.6|112373.6|112412.7|112362.7|43
1738723260000|2025-02-05 02:41:00|112421.8|112371.8|112422.8|112372.8|112428.2|112378.2|112417.9|112367.9|24
1738723270000|2025-02-05 02:41:10|112420.5|112370.5|112430.9|112380.9|112433.9|112383.9|112420.5|112370.5|52
1738723280000|2025-02-05 02:41:20|112430|112380|112435.6|112385.6|112436.3|112386.3|112424.8|112374.8|44
1738723290000|2025-02-05 02:41:30|112435.9|112385.9|112439.9|112389.9|112440.3|112390.3|112435.8|112385.8|27
1738723300000|2025-02-05 02:41:40|112437.2|112387.2|112438.8|112388.8|112446.5|112396.5|112432.8|112382.8|46
1738723310000|2025-02-05 02:41:50|112438.9|112388.9|112434.6|112384.6|112440.4|112390.4|112432.3|112382.3|61
1738723320000|2025-02-05 02:42:00|112432.3|112382.3|112433.2|112383.2|112448.6|112398.6|112431.7|112381.7|38
1738723330000|2025-02-05 02:42:10|112436.8|112386.8|112434.8|112384.8|112439.3|112389.3|112434.3|112384.3|35
1738723340000|2025-02-05 02:42:20|112432.6|112382.6|112437.5|112387.5|112438.3|112388.3|112423.9|112373.9|67
1738723350000|2025-02-05 02:42:30|112438.2|112388.2|112437.6|112387.6|112446|112396|112428.1|112378.1|63
1738723360000|2025-02-05 02:42:40|112431.4|112381.4|112430.4|112380.4|112437.1|112387.1|112423.9|112373.9|57
1738723370000|2025-02-05 02:42:50|112428.7|112378.7|112433.5|112383.5|112439.7|112389.7|112428.2|112378.2|68
1738723380000|2025-02-05 02:43:00|112431.5|112381.5|112434.9|112384.9|112439.6|112389.6|112430.2|112380.2|39
1738723390000|2025-02-05 02:43:10|112439.4|112389.4|112451.4|112401.4|112453.9|112403.9|112434.8|112384.8|48
1738723400000|2025-02-05 02:43:20|112449.5|112399.5|112448|112398|112449.5|112399.5|112444.7|112394.7|24
1738723410000|2025-02-05 02:43:30|112448.2|112398.2|112448.3|112398.3|112449.5|112399.5|112443.4|112393.4|28
1738723420000|2025-02-05 02:43:40|112447.3|112397.3|112446.4|112396.4|112452.3|112402.3|112440.9|112390.9|42
1738723430000|2025-02-05 02:43:50|112445.5|112395.5|112445.1|112395.1|112451.7|112401.7|112441.5|112391.5|47
1738723440000|2025-02-05 02:44:00|112446|112396|112445.5|112395.5|112453.5|112403.5|112442.9|112392.9|56
1738723450000|2025-02-05 02:44:10|112448|112398|112442.2|112392.2|112449.3|112399.3|112439.2|112389.2|40
1738723460000|2025-02-05 02:44:20|112441.6|112391.6|112440.5|112390.5|112446.3|112396.3|112440.1|112390.1|38
1738723470000|2025-02-05 02:44:30|112441.1|112391.1|112442.5|112392.5|112443.5|112393.5|112437.3|112387.3|14
1738723480000|2025-02-05 02:44:40|112443.5|112393.5|112432.8|112382.8|112448.7|112398.7|112431.2|112381.2|33
1738723490000|2025-02-05 02:44:50|112429.1|112379.1|112429.1|112379.1|112439.4|112393.5|112415|112376.7|45
1738723500000|2025-02-05 02:45:00|112431.3|112381.3|112430|112380|112432|112382|112428.6|112378.6|26
1738723510000|2025-02-05 02:45:10|112427.7|112377.7|112429.4|112379.4|112432.2|112382.2|112427.7|112377.7|21
1738723520000|2025-02-05 02:45:20|112429.3|112379.3|112430.2|112380.2|112430.2|112380.2|112429.1|112379.1|6
1738723530000|2025-02-05 02:45:30|112430.3|112380.3|112430.2|112380.2|112431.7|112381.7|112426.7|112376.7|15
1738723540000|2025-02-05 02:45:40|112429.4|112379.4|112430.9|112380.9|112436.2|112386.2|112425.5|112375.5|26
1738723550000|2025-02-05 02:45:50|112431.5|112381.5|112431.5|112381.5|112440.1|112390.1|112428.7|112378.7|39
1738723560000|2025-02-05 02:46:00|112432.6|112382.6|112427.3|112377.3|112432.6|112382.6|112423.4|112373.4|36
1738723570000|2025-02-05 02:46:10|112427.2|112377.2|112428.2|112378.2|112428.8|112378.8|112426.5|112376.5|11
1738723580000|2025-02-05 02:46:20|112428.9|112378.9|112430.6|112380.6|112440.4|112390.4|112424.6|112374.6|25
1738723590000|2025-02-05 02:46:30|112430.7|112380.7|112431.6|112381.6|112434|112384|112426.4|112376.4|23
1738723600000|2025-02-05 02:46:40|112430.4|112380.4|112431|112381|112434.7|112384.7|112429|112379|25
1738723610000|2025-02-05 02:46:50|112430.3|112380.3|112442.1|112392.1|112448.3|112398.3|112430.3|112380.3|40
1738723620000|2025-02-05 02:47:00|112443.3|112393.3|112444.6|112394.6|112447.4|112397.4|112442.9|112392.9|32
1738723630000|2025-02-05 02:47:10|112446.6|112396.6|112446.1|112396.1|112450.6|112400.6|112441.4|112391.4|30
1738723640000|2025-02-05 02:47:20|112449.5|112399.5|112443.5|112393.5|112449.5|112399.5|112441.6|112391.6|21
1738723650000|2025-02-05 02:47:30|112443.7|112393.7|112443|112393|112449.5|112399.5|112440.1|112390.1|28
1738723660000|2025-02-05 02:47:40|112443.9|112393.9|112440.1|112390.1|112446.8|112396.8|112436.4|112386.4|21
1738723670000|2025-02-05 02:47:50|112441|112391|112448.3|112398.3|112448.3|112398.3|112433.8|112383.8|20
1738723680000|2025-02-05 02:48:00|112446.4|112396.4|112431.7|112381.7|112448.3|112398.3|112429.2|112379.2|38
1738723690000|2025-02-05 02:48:10|112435.9|112385.9|112429.3|112379.3|112438|112388|112427|112377|36
1738723700000|2025-02-05 02:48:20|112430.5|112380.5|112435.1|112385.1|112435.1|112385.1|112426.7|112376.7|30
1738723710000|2025-02-05 02:48:30|112437.3|112387.3|112429.8|112379.8|112437.3|112387.3|112429.1|112379.1|15
1738723720000|2025-02-05 02:48:40|112430.6|112380.6|112430.5|112380.5|112430.9|112380.9|112430.5|112380.5|3
1738723730000|2025-02-05 02:48:50|112426.6|112376.6|112426.4|112376.4|112427.5|112377.5|112426.3|112376.3|6
1738723740000|2025-02-05 02:49:00|112426.9|112376.9|112428|112378|112430.2|112380.2|112422.6|112372.6|26
1738723750000|2025-02-05 02:49:10|112429.2|112379.2|112430.7|112380.7|112432.1|112382.1|112428.8|112378.8|17
1738723760000|2025-02-05 02:49:20|112431.7|112381.7|112428.1|112378.1|112432.5|112382.5|112428.1|112378.1|15
1738723770000|2025-02-05 02:49:30|112426.8|112376.8|112428.3|112378.3|112430.5|112380.5|112424.4|112374.4|37
1738723780000|2025-02-05 02:49:40|112427.3|112377.3|112430.9|112380.9|112431.8|112381.8|112427.2|112377.2|24
1738723790000|2025-02-05 02:49:50|112428.8|112378.8|112429.1|112379.1|112431.3|112381.3|112428.8|112378.8|30
1738723800000|2025-02-05 02:50:00|112430.1|112380.1|112431.1|112381.1|112432.2|112382.2|112429|112379|23
1738723810000|2025-02-05 02:50:10|112429.5|112379.5|112438|112388|112442.3|112392.3|112427.4|112377.4|29
1738723820000|2025-02-05 02:50:20|112435.6|112385.6|112443.9|112393.9|112449|112399|112435.6|112385.6|26
1738723830000|2025-02-05 02:50:30|112445|112395|112438.2|112388.2|112445.1|112395.1|112434.2|112384.2|27
1738723840000|2025-02-05 02:50:40|112437.9|112387.9|112436.9|112386.9|112446.2|112396.2|112430.9|112380.9|31
1738723850000|2025-02-05 02:50:50|112438.4|112388.4|112438.8|112388.8|112444.9|112394.9|112434.1|112384.1|32
1738723860000|2025-02-05 02:51:00|112445.3|112395.3|112442.7|112392.7|112448.7|112398.7|112437.4|112387.4|25
1738723870000|2025-02-05 02:51:10|112442.8|112392.8|112444.7|112394.7|112446.1|112396.1|112441.7|112391.7|15
1738723880000|2025-02-05 02:51:20|112446.9|112396.9|112444|112394|112446.9|112396.9|112435|112385|19
1738723890000|2025-02-05 02:51:30|112443.7|112393.7|112439.3|112389.3|112445.4|112395.4|112433.3|112383.3|42
1738723900000|2025-02-05 02:51:40|112442.7|112392.7|112442.5|112392.5|112442.8|112392.8|112442.4|112392.4|4
1738723910000|2025-02-05 02:51:50|112442.9|112392.9|112439.1|112389.1|112447.1|112397.1|112435.8|112385.8|15
1738723920000|2025-02-05 02:52:00|112441.1|112391.1|112439.5|112389.5|112441.1|112391.1|112434.2|112384.2|19
1738723930000|2025-02-05 02:52:10|112440|112390|112440.9|112390.9|112443.5|112393.5|112433.3|112383.3|25
1738723940000|2025-02-05 02:52:20|112442.8|112392.8|112440.7|112390.7|112449.8|112399.8|112433.8|112383.8|25
1738723950000|2025-02-05 02:52:30|112440.9|112390.9|112441.3|112391.3|112446.1|112396.1|112439.8|112389.8|10
1738723960000|2025-02-05 02:52:40|112441.2|112391.2|112439.3|112389.3|112441.2|112391.2|112432|112382|8
1738723970000|2025-02-05 02:52:50|112438.5|112388.5|112444|112394|112446.9|112396.9|112432.5|112382.5|18
1738723980000|2025-02-05 02:53:00|112442.7|112392.7|112440|112390|112449.8|112399.8|112436.3|112386.3|24
1738723990000|2025-02-05 02:53:10|112442.5|112392.5|112443.5|112393.5|112444.8|112394.8|112442.5|112392.5|8
1738724000000|2025-02-05 02:53:20|112443.4|112393.4|112443.4|112393.4|112443.4|112393.4|112443.4|112393.4|1
1738724010000|2025-02-05 02:53:30|112443.5|112393.5|112449|112399|112449|112399|112441.8|112391.8|14
1738724020000|2025-02-05 02:53:40|112449.6|112399.6|112445.4|112395.4|112449.6|112399.6|112445|112395|4
1738724030000|2025-02-05 02:53:50|112445.5|112395.5|112445.5|112395.5|112445.5|112395.5|112443.7|112393.7|3
1738724040000|2025-02-05 02:54:00|112445.1|112395.1|112443.5|112393.5|112445.9|112395.9|112429.7|112379.7|36
1738724050000|2025-02-05 02:54:10|112444.2|112394.2|112450.6|112400.6|112450.6|112400.6|112440.9|112390.9|28
1738724060000|2025-02-05 02:54:20|112446.2|112396.2|112438.2|112388.2|112446.2|112396.2|112436|112386|25
1738724070000|2025-02-05 02:54:30|112438.6|112388.6|112430.2|112380.2|112439|112389|112430.2|112380.2|18
1738724080000|2025-02-05 02:54:40|112430.1|112380.1|112426.4|112376.4|112430.4|112380.4|112426.4|112376.4|13
1738724090000|2025-02-05 02:54:50|112425.1|112375.1|112427.1|112377.1|112427.1|112377.1|112425.1|112375.1|6
1738724100000|2025-02-05 02:55:00|112427|112377|112423.5|112373.5|112427|112377|112416.6|112366.6|42
1738724110000|2025-02-05 02:55:10|112422.3|112372.3|112427.7|112377.7|112430.5|112380.5|112422.3|112372.3|12
1738724120000|2025-02-05 02:55:20|112427.1|112377.1|112424.2|112374.2|112428.3|112378.3|112420.5|112370.5|16
1738724130000|2025-02-05 02:55:30|112424.3|112374.3|112425.5|112375.5|112425.6|112375.6|112424.3|112374.3|6
1738724140000|2025-02-05 02:55:40|112426.5|112376.5|112427.6|112377.6|112428.1|112378.1|112426.5|112376.5|4
1738724150000|2025-02-05 02:55:50|112427.2|112377.2|112429.9|112379.9|112431.9|112381.9|112426.2|112376.2|11
1738724160000|2025-02-05 02:56:00|112426.6|112376.6|112433|112383|112440|112390|112425.4|112375.4|15
1738724170000|2025-02-05 02:56:10|112434.4|112384.4|112433.5|112383.5|112438.5|112388.5|112432.5|112382.5|18
1738724180000|2025-02-05 02:56:20|112432.7|112382.7|112431.2|112381.2|112438.2|112388.2|112430.5|112380.5|18
1738724190000|2025-02-05 02:56:30|112429.8|112379.8|112431.1|112381.1|112432.4|112382.4|112429.8|112379.8|10
1738724200000|2025-02-05 02:56:40|112429.3|112379.3|112426.8|112376.8|112429.3|112379.3|112426|112376|16
1738724210000|2025-02-05 02:56:50|112428|112378|112427.5|112377.5|112428|112378|112427.5|112377.5|2
1738724220000|2025-02-05 02:57:00|112429.2|112379.2|112435|112385|112438.4|112388.4|112426|112376|18
1738724230000|2025-02-05 02:57:10|112437.3|112387.3|112445.3|112395.3|112447.6|112397.6|112433.6|112383.6|22
1738724240000|2025-02-05 02:57:20|112445.2|112395.2|112445.3|112395.3|112445.4|112395.4|112444.8|112394.8|5
1738724250000|2025-02-05 02:57:30|112445.5|112395.5|112450.9|112400.9|112451.9|112401.9|112445.1|112395.1|14
1738724260000|2025-02-05 02:57:40|112447.6|112397.6|112448.2|112398.2|112448.3|112398.3|112447.5|112397.5|7
1738724270000|2025-02-05 02:57:50|112448.1|112398.1|112448.4|112398.4|112448.4|112398.4|112447.9|112397.9|5
1738724280000|2025-02-05 02:58:00|112448.5|112398.5|112451.4|112401.4|112453.8|112403.8|112446.6|112396.6|17
1738724290000|2025-02-05 02:58:10|112451.5|112401.5|112451.3|112401.3|112451.5|112401.5|112451.3|112401.3|2
1738724300000|2025-02-05 02:58:20|112449.7|112399.7|112447.8|112397.8|112449.7|112399.7|112445|112395|8
1738724310000|2025-02-05 02:58:30|112447.9|112397.9|112447.9|112397.9|112448.4|112398.4|112446|112396|5
1738724320000|2025-02-05 02:58:40|112446.2|112396.2|112445|112395|112446.2|112396.2|112444.9|112394.9|5
1738724330000|2025-02-05 02:58:50|112444.8|112394.8|112446.1|112396.1|112446.9|112396.9|112440.8|112390.8|9
1738724340000|2025-02-05 02:59:00|112446.8|112396.8|112446.7|112396.7|112452.3|112402.3|112445.3|112395.3|18
1738724350000|2025-02-05 02:59:10|112448.7|112398.7|112444.2|112394.2|112448.7|112398.7|112436.9|112386.9|24
1738724360000|2025-02-05 02:59:20|112444.1|112394.1|112439.7|112389.7|112447.3|112397.3|112436.5|112386.5|37
1738724370000|2025-02-05 02:59:30|112438.3|112388.3|112438|112388|112438.6|112388.6|112437.3|112387.3|9
1738724380000|2025-02-05 02:59:40|112436.3|112386.3|112430.2|112380.2|112438.8|112388.8|112429.2|112379.2|19
1738724390000|2025-02-05 02:59:50|112429|112379|112430.2|112380.2|112432.1|112382.1|112423.7|112373.7|14
1738724400000|2025-02-05 03:00:00|112429.4|112379.4|112428.4|112378.4|112429.6|112379.6|112420.2|112370.2|30
1738724410000|2025-02-05 03:00:10|112427.5|112377.5|112424.9|112374.9|112427.5|112377.5|112424.1|112374.1|12
1738724420000|2025-02-05 03:00:20|112424.4|112374.4|112420.1|112370.1|112424.4|112374.4|112407.2|112357.2|30
1738724430000|2025-02-05 03:00:30|112414.5|112364.5|112417.7|112367.7|112417.7|112367.7|112411|112361|9
1738724440000|2025-02-05 03:00:40|112415.1|112365.1|112420.9|112370.9|112421.8|112371.8|112415.1|112365.1|15
1738724450000|2025-02-05 03:00:50|112422|112372|112422.2|112372.2|112422.2|112372.2|112420.7|112370.7|4
1738724460000|2025-02-05 03:01:00|112422.3|112372.3|112422.1|112372.1|112422.3|112372.3|112419.8|112369.8|13
1738724470000|2025-02-05 03:01:10|112420.7|112370.7|112421.6|112371.6|112422.4|112372.4|112420.7|112370.7|6
1738724480000|2025-02-05 03:01:20|112420.5|112370.5|112418|112368|112423.9|112373.9|112418|112368|12
1738724490000|2025-02-05 03:01:30|112426.6|112376.6|112444|112394|112446.1|112396.1|112419.7|112369.7|32
1738724500000|2025-02-05 03:01:40|112445.7|112395.7|112439.2|112389.2|112446.5|112396.5|112436|112386|18
1738724510000|2025-02-05 03:01:50|112438.2|112388.2|112427.8|112377.8|112443.4|112393.4|112427.8|112377.8|26
1738724520000|2025-02-05 03:02:00|112427.5|112377.5|112429.2|112379.2|112435.4|112385.4|112425.5|112375.5|27
1738724530000|2025-02-05 03:02:10|112429.1|112379.1|112428.8|112378.8|112433.9|112383.9|112426.3|112376.3|24
1738724540000|2025-02-05 03:02:20|112427.9|112377.9|112429.1|112379.1|112430.5|112380.5|112426.1|112376.1|14
1738724550000|2025-02-05 03:02:30|112429|112379|112427.7|112377.7|112430.1|112380.1|112426.5|112376.5|10
1738724560000|2025-02-05 03:02:40|112429.2|112379.2|112430.8|112380.8|112433.7|112383.7|112424.2|112374.2|30
1738724570000|2025-02-05 03:02:50|112430.9|112380.9|112437|112387|112437|112387|112427.7|112377.7|29
1738724580000|2025-02-05 03:03:00|112430.7|112380.7|112432.3|112382.3|112436.3|112386.3|112427.5|112377.5|20
1738724590000|2025-02-05 03:03:10|112432.5|112382.5|112435.5|112385.5|112439.5|112389.5|112429.2|112379.2|23
1738724600000|2025-02-05 03:03:20|112433.5|112383.5|112437.4|112387.4|112439.2|112389.2|112433.5|112383.5|19
1738724610000|2025-02-05 03:03:30|112436.6|112386.6|112447|112397|112447.6|112397.6|112435.7|112385.7|13
1738724620000|2025-02-05 03:03:40|112447.7|112397.7|112450.9|112400.9|112451.4|112401.4|112444.6|112394.6|18
1738724630000|2025-02-05 03:03:50|112449.4|112399.4|112451.1|112401.1|112451.5|112401.5|112446.2|112396.2|16
1738724640000|2025-02-05 03:04:00|112451.5|112401.5|112450.1|112400.1|112453|112403|112446.4|112396.4|19
1738724650000|2025-02-05 03:04:10|112451|112401|112457.2|112407.2|112458.4|112408.4|112449.9|112399.9|20
1738724660000|2025-02-05 03:04:20|112456.2|112406.2|112458.2|112408.2|112458.4|112408.4|112456.2|112406.2|7
1738724670000|2025-02-05 03:04:30|112458.1|112408.1|112457|112407|112458.2|112408.2|112455.9|112405.9|7
1738724680000|2025-02-05 03:04:40|112457.1|112407.1|112457.4|112407.4|112457.7|112407.7|112457.1|112407.1|4
1738724690000|2025-02-05 03:04:50|112456.3|112406.3|112457|112407|112459.5|112409.5|112453|112403|21
1738724700000|2025-02-05 03:05:00|112455.8|112405.8|112463.7|112413.7|112467.9|112417.9|112455.1|112405.1|25
1738724710000|2025-02-05 03:05:10|112467|112417|112467|112417|112478.1|112428.1|112460.2|112410.2|60
1738724720000|2025-02-05 03:05:20|112467.1|112417.1|112457|112407|112468.8|112418.8|112456.8|112406.8|13
1738724730000|2025-02-05 03:05:30|112460.3|112410.3|112463.4|112413.4|112470.7|112420.7|112457|112407|23
1738724740000|2025-02-05 03:05:40|112462.2|112412.2|112459.3|112409.3|112465.1|112415.1|112459.3|112409.3|36
1738724750000|2025-02-05 03:05:50|112462.9|112412.9|112455.7|112405.7|112465.6|112415.6|112448.9|112398.9|38
1738724760000|2025-02-05 03:06:00|112457.6|112407.6|112457.2|112407.2|112457.6|112407.6|112457.2|112407.2|4
1738724770000|2025-02-05 03:06:10|112456|112406|112455.4|112405.4|112456|112406|112453.7|112403.7|3
1738724780000|2025-02-05 03:06:20|112454.3|112404.3|112454.7|112404.7|112454.7|112404.7|112454.3|112404.3|4
1738724790000|2025-02-05 03:06:30|112454.5|112404.5|112452.1|112402.1|112454.5|112404.5|112450.8|112400.8|7
1738724800000|2025-02-05 03:06:40|112450.7|112400.7|112451.6|112401.6|112453.7|112403.7|112446.3|112396.3|14
1738724810000|2025-02-05 03:06:50|112451.7|112401.7|112448.3|112398.3|112454.6|112404.6|112448.3|112398.3|18
1738724820000|2025-02-05 03:07:00|112451.2|112401.2|112456.4|112406.4|112465.1|112415.1|112447.7|112397.7|31
1738724830000|2025-02-05 03:07:10|112455.7|112405.7|112453.8|112403.8|112455.7|112405.7|112453.4|112403.4|10
1738724840000|2025-02-05 03:07:20|112454.3|112404.3|112454|112404|112454.3|112404.3|112453.8|112403.8|5
1738724850000|2025-02-05 03:07:30|112452.4|112402.4|112453.4|112403.4|112453.7|112403.7|112452.4|112402.4|4
1738724860000|2025-02-05 03:07:40|112453.3|112403.3|112452.8|112402.8|112453.6|112403.6|112452.8|112402.8|5
1738724870000|2025-02-05 03:07:50|112453.1|112403.1|112452.1|112402.1|112458.2|112408.2|112450.4|112400.4|15
1738724880000|2025-02-05 03:08:00|112451.1|112401.1|112452.6|112402.6|112452.6|112402.6|112451.1|112401.1|5
1738724890000|2025-02-05 03:08:10|112452.5|112402.5|112452.5|112402.5|112452.8|112402.8|112452.5|112402.5|3
1738724900000|2025-02-05 03:08:20|112452.4|112402.4|112452.3|112402.3|112452.4|112402.4|112452.3|112402.3|2
1738724910000|2025-02-05 03:08:30|112451.5|112401.5|112452.9|112402.9|112452.9|112402.9|112451.5|112401.5|5
1738724920000|2025-02-05 03:08:40|112453|112403|112452.6|112402.6|112453|112403|112451|112401|5
1738724930000|2025-02-05 03:08:50|112452.5|112402.5|112453.1|112403.1|112459.3|112409.3|112452.5|112402.5|15
1738724940000|2025-02-05 03:09:00|112455.1|112405.1|112455.8|112405.8|112463.6|112413.6|112452.6|112402.6|20
1738724950000|2025-02-05 03:09:10|112456|112406|112458.8|112408.8|112458.8|112408.8|112456|112406|5
1738724960000|2025-02-05 03:09:20|112457.6|112407.6|112457|112407|112461.7|112411.7|112456.1|112406.1|16
1738724970000|2025-02-05 03:09:30|112458|112408|112457.8|112407.8|112458.5|112408.5|112455.8|112405.8|13
1738724980000|2025-02-05 03:09:40|112459.4|112409.4|112453.7|112403.7|112459.5|112409.5|112453.7|112403.7|12
1738724990000|2025-02-05 03:09:50|112453.9|112403.9|112457|112407|112462.6|112412.6|112453.1|112403.1|23
1738725000000|2025-02-05 03:10:00|112455.7|112405.7|112454.5|112404.5|112456.1|112406.1|112453.8|112403.8|11
1738725010000|2025-02-05 03:10:10|112453.2|112403.2|112452.2|112402.2|112455.4|112405.4|112448.1|112398.1|12
1738725020000|2025-02-05 03:10:20|112453.3|112403.3|112451.7|112401.7|112453.3|112403.3|112450.2|112400.2|4
1738725030000|2025-02-05 03:10:30|112451.6|112401.6|112452.7|112402.7|112460.9|112410.9|112451.6|112401.6|16
1738725040000|2025-02-05 03:10:40|112454|112404|112457.3|112407.3|112457.3|112407.3|112454|112404|7
1738725050000|2025-02-05 03:10:50|112456.1|112406.1|112456.4|112406.4|112459.4|112409.4|112456.1|112406.1|12
1738725060000|2025-02-05 03:11:00|112457.2|112407.2|112453.9|112403.9|112463|112413|112448.3|112398.3|22
1738725070000|2025-02-05 03:11:10|112454.5|112404.5|112455.9|112405.9|112455.9|112405.9|112453.5|112403.5|10
1738725080000|2025-02-05 03:11:20|112456.1|112406.1|112456.1|112406.1|112460.3|112410.3|112455.3|112405.3|13
1738725090000|2025-02-05 03:11:30|112455.6|112405.6|112455.9|112405.9|112456|112406|112455.6|112405.6|5
1738725100000|2025-02-05 03:11:40|112456.8|112406.8|112459.5|112409.5|112464.8|112414.8|112454.4|112404.4|25
1738725110000|2025-02-05 03:11:50|112459|112409|112456.8|112406.8|112461.5|112411.5|112454.8|112404.8|17
1738725120000|2025-02-05 03:12:00|112456.7|112406.7|112457.6|112407.6|112458|112408|112456.4|112406.4|7
1738725130000|2025-02-05 03:12:10|112458.1|112408.1|112459.9|112409.9|112467.7|112417.7|112457.1|112407.1|23
1738725140000|2025-02-05 03:12:20|112459.2|112409.2|112457.6|112407.6|112459.2|112409.2|112457.6|112407.6|8
1738725150000|2025-02-05 03:12:30|112456.6|112406.6|112456.4|112406.4|112457.1|112407.1|112454.6|112404.6|7
1738725160000|2025-02-05 03:12:40|112456.6|112406.6|112458.2|112408.2|112458.3|112408.3|112454.7|112404.7|8
1738725170000|2025-02-05 03:12:50|112458.3|112408.3|112458.4|112408.4|112458.4|112408.4|112456|112406|6
1738725180000|2025-02-05 03:13:00|112459.6|112409.6|112461.8|112411.8|112472.3|112422.3|112458.4|112408.4|26
1738725190000|2025-02-05 03:13:10|112460.9|112410.9|112454.2|112404.2|112462.3|112412.3|112454.2|112404.2|17
1738725200000|2025-02-05 03:13:20|112454|112404|112450.2|112400.2|112454.8|112404.8|112450.2|112400.2|23
1738725210000|2025-02-05 03:13:30|112451.6|112401.6|112450.8|112400.8|112458.5|112408.5|112446.5|112396.5|18
1738725220000|2025-02-05 03:13:40|112452|112402|112453.4|112403.4|112455.1|112405.1|112451.4|112401.4|14
1738725230000|2025-02-05 03:13:50|112454.7|112404.7|112456.1|112406.1|112456.1|112406.1|112454.7|112404.7|5
1738725240000|2025-02-05 03:14:00|112457.4|112407.4|112457.8|112407.8|112459.7|112409.7|112454.8|112404.8|24
1738725250000|2025-02-05 03:14:10|112457.7|112407.7|112464.6|112414.6|112466.5|112416.5|112455.4|112405.4|18
1738725260000|2025-02-05 03:14:20|112465.3|112415.3|112468.9|112418.9|112478|112428|112463.5|112413.5|58
1738725270000|2025-02-05 03:14:30|112471.2|112421.2|112473.4|112423.4|112476|112426|112468.2|112418.2|40
1738725280000|2025-02-05 03:14:40|112472.3|112422.3|112466.4|112416.4|112472.3|112422.3|112465.4|112415.4|24
1738725290000|2025-02-05 03:14:50|112465.8|112415.8|112464.7|112414.7|112465.8|112415.8|112464.4|112414.4|4
1738725300000|2025-02-05 03:15:00|112466|112416|112459.3|112409.3|112473.3|112423.3|112457.7|112407.7|28
1738725310000|2025-02-05 03:15:10|112458.3|112408.3|112459.8|112409.8|112463.5|112413.5|112458.3|112408.3|14
1738725320000|2025-02-05 03:15:20|112460.3|112410.3|112456.8|112406.8|112460.3|112410.3|112455|112405|11
1738725330000|2025-02-05 03:15:30|112456.9|112406.9|112452.7|112402.7|112456.9|112406.9|112451.7|112401.7|14
1738725340000|2025-02-05 03:15:40|112452.8|112402.8|112453.4|112403.4|112455.3|112405.3|112449.8|112399.8|20
1738725350000|2025-02-05 03:15:50|112453.5|112403.5|112452|112402|112453.5|112403.5|112450.7|112400.7|7
1738725360000|2025-02-05 03:16:00|112453.1|112403.1|112453.1|112403.1|112455|112405|112450.8|112400.8|22
1738725370000|2025-02-05 03:16:10|112452.2|112402.2|112450.7|112400.7|112455.3|112405.3|112450.5|112400.5|29
1738725380000|2025-02-05 03:16:20|112451.2|112401.2|112452.2|112402.2|112453.8|112403.8|112443.4|112393.4|29
1738725390000|2025-02-05 03:16:30|112452|112402|112444.2|112394.2|112453.4|112403.4|112444.1|112394.1|27
1738725400000|2025-02-05 03:16:40|112444.9|112394.9|112446.7|112396.7|112449.6|112399.6|112443.4|112393.4|12
1738725410000|2025-02-05 03:16:50|112446.9|112396.9|112446.6|112396.6|112447.1|112397.1|112446.6|112396.6|3
1738725420000|2025-02-05 03:17:00|112446.7|112396.7|112448.3|112398.3|112449.4|112399.4|112446.7|112396.7|4
1738725430000|2025-02-05 03:17:10|112448.7|112398.7|112448.7|112398.7|112449.4|112399.4|112448.7|112398.7|5
1738725440000|2025-02-05 03:17:20|112448.6|112398.6|112445.3|112395.3|112453.4|112403.4|112442.1|112392.1|32
1738725450000|2025-02-05 03:17:30|112445.7|112395.7|112446.3|112396.3|112448.3|112398.3|112444.7|112394.7|8
1738725460000|2025-02-05 03:17:40|112445.5|112395.5|112447.4|112397.4|112447.7|112397.7|112445.5|112395.5|6
1738725470000|2025-02-05 03:17:50|112447.3|112397.3|112442.6|112392.6|112452|112402|112440.5|112390.5|14
1738725480000|2025-02-05 03:18:00|112440.2|112390.2|112446.3|112396.3|112452|112402|112440.2|112390.2|14
1738725490000|2025-02-05 03:18:10|112445.9|112395.9|112446.7|112396.7|112455.3|112405.3|112445|112395|19
1738725500000|2025-02-05 03:18:20|112447.9|112397.9|112446.3|112396.3|112448|112398|112443|112393|9
1738725510000|2025-02-05 03:18:30|112446.2|112396.2|112449.2|112399.2|112449.7|112399.7|112446.2|112396.2|7
1738725520000|2025-02-05 03:18:40|112450.4|112400.4|112450.7|112400.7|112453.1|112403.1|112447.7|112397.7|12
1738725530000|2025-02-05 03:18:50|112451.2|112401.2|112451.1|112401.1|112451.7|112401.7|112450.7|112400.7|8
1738725540000|2025-02-05 03:19:00|112451|112401|112450.4|112400.4|112451|112401|112450.4|112400.4|5
1738725550000|2025-02-05 03:19:10|112450.6|112400.6|112449.1|112399.1|112451|112401|112449.1|112399.1|5
1738725560000|2025-02-05 03:19:20|112449|112399|112454.4|112404.4|112454.6|112404.6|112449|112399|10
1738725570000|2025-02-05 03:19:30|112454.6|112404.6|112454.7|112404.7|112455|112405|112453.9|112403.9|8
1738725580000|2025-02-05 03:19:40|112454.8|112404.8|112454.8|112404.8|112455|112405|112454.8|112404.8|4
1738725590000|2025-02-05 03:19:50|112454.7|112404.7|112449.3|112399.3|112454.8|112404.8|112449.3|112399.3|11
1738725600000|2025-02-05 03:20:00|112448.7|112398.7|112449.6|112399.6|112451.1|112401.1|112448.7|112398.7|9
1738725610000|2025-02-05 03:20:10|112449.5|112399.5|112446.4|112396.4|112453.9|112403.9|112441.2|112391.2|18
1738725620000|2025-02-05 03:20:20|112446|112396|112447.3|112397.3|112448|112398|112436.6|112386.6|15
1738725630000|2025-02-05 03:20:30|112448|112398|112441.9|112391.9|112450.1|112400.1|112439.9|112389.9|15
1738725640000|2025-02-05 03:20:40|112441.8|112391.8|112441.6|112391.6|112442.8|112392.8|112441.5|112391.5|7
1738725650000|2025-02-05 03:20:50|112442.5|112392.5|112439.2|112389.2|112443.3|112393.3|112437|112387|9
1738725660000|2025-02-05 03:21:00|112440.6|112390.6|112434.4|112384.4|112441.3|112391.3|112433.8|112383.8|14
1738725670000|2025-02-05 03:21:10|112433.7|112383.7|112429.3|112379.3|112433.8|112383.8|112425.6|112375.6|17
1738725680000|2025-02-05 03:21:20|112429.9|112379.9|112429.9|112379.9|112429.9|112379.9|112429.9|112379.9|1
1738725690000|2025-02-05 03:21:30|112430|112380|112429.9|112379.9|112430|112380|112429.9|112379.9|2
1738725700000|2025-02-05 03:21:40|112431|112381|112431.1|112381.1|112431.1|112381.1|112431|112381|2
1738725710000|2025-02-05 03:21:50|112430.9|112380.9|112430.1|112380.1|112431.8|112381.8|112430.1|112380.1|6
1738725720000|2025-02-05 03:22:00|112428.5|112378.5|112429.3|112379.3|112430|112380|112426.8|112376.8|11
1738725730000|2025-02-05 03:22:10|112430.5|112380.5|112431.2|112381.2|112431.2|112381.2|112428.4|112378.4|9
1738725740000|2025-02-05 03:22:20|112429.9|112379.9|112428.6|112378.6|112439.7|112389.7|112423.6|112373.6|40
1738725750000|2025-02-05 03:22:30|112429.2|112379.2|112425.4|112375.4|112429.3|112379.3|112425.4|112375.4|10
1738725770000|2025-02-05 03:22:50|112426.3|112376.3|112428.8|112378.8|112429.9|112379.9|112426.3|112376.3|12
1738725780000|2025-02-05 03:23:00|112431.3|112381.3|112441.9|112391.9|112442.6|112392.6|112429.6|112379.6|19
1738725790000|2025-02-05 03:23:10|112442.2|112392.2|112441.6|112391.6|112442.2|112392.2|112436.9|112386.9|14
1738725800000|2025-02-05 03:23:20|112441.4|112391.4|112441.6|112391.6|112441.6|112391.6|112441.4|112391.4|4
1738725810000|2025-02-05 03:23:30|112441.7|112391.7|112441.7|112391.7|112441.7|112391.7|112441.7|112391.7|1
1738725820000|2025-02-05 03:23:40|112441.4|112391.4|112441.6|112391.6|112443.4|112393.4|112439.6|112389.6|9
1738725830000|2025-02-05 03:23:50|112441.7|112391.7|112441.6|112391.6|112441.7|112391.7|112441.6|112391.6|2
1738725840000|2025-02-05 03:24:00|112441.9|112391.9|112441.5|112391.5|112441.9|112391.9|112441.5|112391.5|4
1738725850000|2025-02-05 03:24:10|112441.3|112391.3|112448.2|112398.2|112456.6|112406.6|112441.2|112391.2|12
1738725860000|2025-02-05 03:24:20|112448.4|112398.4|112448.8|112398.8|112449.1|112399.1|112448.4|112398.4|6
1738725870000|2025-02-05 03:24:30|112450.1|112400.1|112452.6|112402.6|112452.8|112402.8|112450.1|112400.1|8
1738725880000|2025-02-05 03:24:40|112452.7|112402.7|112452.7|112402.7|112452.8|112402.8|112452.7|112402.7|3
1738725890000|2025-02-05 03:24:50|112452.9|112402.9|112454|112404|112455.2|112405.2|112452.2|112402.2|9
1738725900000|2025-02-05 03:25:00|112455.2|112405.2|112453.5|112403.5|112455.2|112405.2|112452|112402|8
1738725910000|2025-02-05 03:25:10|112453.3|112403.3|112453.3|112403.3|112453.3|112403.3|112453.3|112403.3|1
1738725920000|2025-02-05 03:25:20|112453.5|112403.5|112451.1|112401.1|112453.5|112403.5|112451.1|112401.1|5
1738725930000|2025-02-05 03:25:30|112451.5|112401.5|112453.3|112403.3|112456.4|112406.4|112450.7|112400.7|12
1738725940000|2025-02-05 03:25:40|112451.5|112401.5|112452.7|112402.7|112455.1|112405.1|112449.7|112399.7|10
1738725950000|2025-02-05 03:25:50|112452.4|112402.4|112452.1|112402.1|112456.6|112406.6|112450.4|112400.4|21
1738725960000|2025-02-05 03:26:00|112451.1|112401.1|112443.1|112393.1|112451.7|112401.7|112438.5|112388.5|26
1738725970000|2025-02-05 03:26:10|112446|112396|112445.5|112395.5|112446|112396|112445.5|112395.5|4
1738725980000|2025-02-05 03:26:20|112446.4|112396.4|112444.9|112394.9|112446.4|112396.4|112444.1|112394.1|13
1738725990000|2025-02-05 03:26:30|112444.8|112394.8|112446.2|112396.2|112449.5|112399.5|112444.8|112394.8|9
1738726000000|2025-02-05 03:26:40|112445.8|112395.8|112447.6|112397.6|112449.9|112399.9|112444.8|112394.8|10
1738726010000|2025-02-05 03:26:50|112447|112397|112447.4|112397.4|112449.8|112399.8|112444|112394|9
1738726020000|2025-02-05 03:27:00|112446.4|112396.4|112447.6|112397.6|112447.6|112397.6|112441|112391|11
1738726030000|2025-02-05 03:27:10|112447.1|112397.1|112445.2|112395.2|112447.8|112397.8|112440.5|112390.5|25
1738726040000|2025-02-05 03:27:20|112444.2|112394.2|112445.5|112395.5|112445.5|112395.5|112444.2|112394.2|6
1738726050000|2025-02-05 03:27:30|112445.6|112395.6|112445.4|112395.4|112445.6|112395.6|112445.4|112395.4|2
1738726060000|2025-02-05 03:27:40|112446.8|112396.8|112446.6|112396.6|112456.5|112406.5|112443.7|112393.7|20
1738726070000|2025-02-05 03:27:50|112446.4|112396.4|112446.7|112396.7|112446.7|112396.7|112446.4|112396.4|3
1738726080000|2025-02-05 03:28:00|112446.6|112396.6|112446.8|112396.8|112448.6|112398.6|112444.6|112394.6|8
1738726090000|2025-02-05 03:28:10|112446.9|112396.9|112434.2|112384.2|112446.9|112396.9|112430.7|112380.7|18
1738726100000|2025-02-05 03:28:20|112433.1|112383.1|112431|112381|112439.5|112389.5|112430.1|112380.1|29
1738726110000|2025-02-05 03:28:30|112430.5|112380.5|112430|112380|112430.5|112380.5|112427.6|112377.6|6
1738726120000|2025-02-05 03:28:40|112429.5|112379.5|112426.8|112376.8|112429.5|112379.5|112426.8|112376.8|4
1738726130000|2025-02-05 03:28:50|112425.6|112375.6|112423.9|112373.9|112426.4|112376.4|112423.1|112373.1|8
1738726140000|2025-02-05 03:29:00|112423.5|112373.5|112422.1|112372.1|112423.5|112373.5|112422.1|112372.1|4
1738726150000|2025-02-05 03:29:10|112421|112371|112417.7|112367.7|112421.2|112371.2|112415.4|112365.4|16
1738726160000|2025-02-05 03:29:20|112418.5|112368.5|112420|112370|112420|112370|112417.7|112367.7|8
1738726170000|2025-02-05 03:29:30|112420.2|112370.2|112419|112369|112420.8|112370.8|112415.5|112365.5|17
1738726180000|2025-02-05 03:29:40|112419.4|112369.4|112420.2|112370.2|112423.7|112373.7|112416.9|112366.9|27
1738726190000|2025-02-05 03:29:50|112420.7|112370.7|112420.5|112370.5|112420.7|112370.7|112419.5|112369.5|6
1738726200000|2025-02-05 03:30:00|112420.1|112370.1|112421.1|112371.1|112423.6|112373.6|112417.6|112367.6|17
1738726210000|2025-02-05 03:30:10|112421|112371|112420.7|112370.7|112421|112371|112420.4|112370.4|4
1738726220000|2025-02-05 03:30:20|112420.6|112370.6|112421.5|112371.5|112422.9|112372.9|112420.6|112370.6|4
1738726230000|2025-02-05 03:30:30|112422.5|112372.5|112418.5|112368.5|112423.6|112373.6|112418.5|112368.5|19
1738726240000|2025-02-05 03:30:40|112419.5|112369.5|112422.1|112372.1|112422.1|112372.1|112419.5|112369.5|9
1738726250000|2025-02-05 03:30:50|112422|112372|112420.4|112370.4|112423.7|112373.7|112419.7|112369.7|13
1738726260000|2025-02-05 03:31:00|112420.6|112370.6|112419.5|112369.5|112421.9|112371.9|112418.8|112368.8|10
1738726270000|2025-02-05 03:31:10|112420.4|112370.4|112420.5|112370.5|112421.7|112371.7|112418.6|112368.6|13
1738726280000|2025-02-05 03:31:20|112419.7|112369.7|112415.2|112365.2|112419.7|112369.7|112412.9|112362.9|16
1738726290000|2025-02-05 03:31:30|112415.6|112365.6|112415.8|112365.8|112416.4|112366.4|112415.6|112365.6|5
1738726300000|2025-02-05 03:31:40|112415.1|112365.1|112397.2|112347.2|112415.1|112365.1|112394.1|112344.1|31
1738726310000|2025-02-05 03:31:50|112398.3|112348.3|112403.6|112353.6|112403.6|112353.6|112394.1|112344.1|47
1738726320000|2025-02-05 03:32:00|112401.6|112351.6|112408.4|112358.4|112408.9|112358.9|112397.1|112347.1|43
1738726330000|2025-02-05 03:32:10|112405.2|112355.2|112407|112357|112407.2|112357.2|112404|112354|11
1738726340000|2025-02-05 03:32:20|112404.6|112354.6|112407.8|112357.8|112407.8|112357.8|112403.9|112353.9|17
1738726350000|2025-02-05 03:32:30|112407.2|112357.2|112405.7|112355.7|112407.6|112357.6|112397.5|112347.5|23
1738726360000|2025-02-05 03:32:40|112407.4|112357.4|112408.4|112358.4|112408.4|112358.4|112406.4|112356.4|12
1738726370000|2025-02-05 03:32:50|112407.2|112357.2|112407|112357|112408.4|112358.4|112406.4|112356.4|7
1738726380000|2025-02-05 03:33:00|112407.9|112357.9|112412.2|112362.2|112415|112365|112407.7|112357.7|21
1738726390000|2025-02-05 03:33:10|112410.1|112360.1|112406.8|112356.8|112412.5|112362.5|112401.3|112351.3|21
1738726400000|2025-02-05 03:33:20|112407.7|112357.7|112403.8|112353.8|112408.3|112358.3|112403.8|112353.8|22
1738726410000|2025-02-05 03:33:30|112406.5|112356.5|112410.3|112360.3|112410.3|112360.3|112404.2|112354.2|12
1738726420000|2025-02-05 03:33:40|112410.9|112360.9|112413.2|112363.2|112414.5|112364.5|112409.5|112359.5|16
1738726430000|2025-02-05 03:33:50|112413.1|112363.1|112429.9|112379.9|112430.7|112380.7|112411.5|112361.5|36
1738726440000|2025-02-05 03:34:00|112429.2|112379.2|112426.5|112376.5|112432.1|112382.1|112421.2|112371.2|28
1738726450000|2025-02-05 03:34:10|112418.3|112368.3|112430.8|112380.8|112432.8|112382.8|112418.3|112368.3|21
1738726460000|2025-02-05 03:34:20|112431.4|112381.4|112432.1|112382.1|112434.3|112384.3|112424|112374|42
1738726470000|2025-02-05 03:34:30|112430.8|112380.8|112428.2|112378.2|112433.2|112383.2|112426.2|112376.2|39
1738726480000|2025-02-05 03:34:40|112429.6|112379.6|112427.6|112377.6|112432.1|112382.1|112427.6|112377.6|31
1738726490000|2025-02-05 03:34:50|112428.3|112378.3|112427|112377|112432|112382|112427|112377|8
1738726500000|2025-02-05 03:35:00|112427.2|112377.2|112428.4|112378.4|112431|112381|112427.2|112377.2|17
1738726510000|2025-02-05 03:35:10|112427.7|112377.7|112425.8|112375.8|112434.1|112384.1|112424.4|112374.4|28
1738726520000|2025-02-05 03:35:20|112428.5|112378.5|112432.1|112382.1|112432.1|112382.1|112427.3|112377.3|17
1738726530000|2025-02-05 03:35:30|112432.2|112382.2|112421.6|112371.6|112443.7|112393.7|112420.5|112370.5|39
1738726540000|2025-02-05 03:35:40|112430.7|112380.7|112431.7|112381.7|112435.2|112385.2|112429.1|112379.1|23
1738726550000|2025-02-05 03:35:50|112431.8|112381.8|112432.6|112382.6|112435.4|112385.4|112431.8|112381.8|9
1738726560000|2025-02-05 03:36:00|112433.1|112383.1|112432.2|112382.2|112437.3|112387.3|112430.9|112380.9|18
1738726570000|2025-02-05 03:36:10|112432.3|112382.3|112425.4|112375.4|112435.1|112385.1|112425.4|112375.4|28
1738726580000|2025-02-05 03:36:20|112424.7|112374.7|112423.8|112373.8|112427.5|112377.5|112423|112373|16
1738726590000|2025-02-05 03:36:30|112424.8|112374.8|112420.9|112370.9|112428.8|112378.8|112419.4|112369.4|20
1738726600000|2025-02-05 03:36:40|112422|112372|112421.7|112371.7|112424.1|112374.1|112420.2|112370.2|10
1738726610000|2025-02-05 03:36:50|112420.8|112370.8|112415.8|112365.8|112422.9|112372.9|112415.8|112365.8|10
1738726620000|2025-02-05 03:37:00|112414|112364|112405.6|112355.6|112415.4|112365.4|112402.4|112352.4|32
1738726630000|2025-02-05 03:37:10|112404.6|112354.6|112405.8|112355.8|112406.2|112356.2|112401.2|112351.2|25
1738726640000|2025-02-05 03:37:20|112407|112357|112403.8|112353.8|112408.6|112358.6|112400.8|112350.8|26
1738726650000|2025-02-05 03:37:30|112403.7|112353.7|112406.5|112356.5|112407.1|112357.1|112394.9|112344.9|26
1738726660000|2025-02-05 03:37:40|112403.7|112353.7|112408.8|112358.8|112419.1|112369.1|112396.7|112346.7|34
1738726670000|2025-02-05 03:37:50|112409.7|112359.7|112401.8|112351.8|112409.7|112359.7|112393.3|112343.3|28
1738726680000|2025-02-05 03:38:00|112404.5|112354.5|112398.9|112348.9|112404.5|112354.5|112391.6|112341.6|32
1738726690000|2025-02-05 03:38:10|112396.8|112346.8|112400|112350|112401.6|112351.6|112392.5|112342.5|37
1738726700000|2025-02-05 03:38:20|112400.7|112350.7|112395.1|112345.1|112405.7|112355.7|112394.7|112344.7|43
1738726710000|2025-02-05 03:38:30|112398.5|112348.5|112391.2|112341.2|112402.2|112352.2|112388.5|112338.5|54
1738726720000|2025-02-05 03:38:40|112401.5|112351.5|112406.4|112356.4|112406.5|112356.5|112400.4|112350.4|11
1738726730000|2025-02-05 03:38:50|112406.7|112356.7|112406.7|112356.7|112406.7|112356.7|112406.7|112356.7|1
1738726740000|2025-02-05 03:39:00|112406.6|112356.6|112414.5|112364.5|112414.5|112364.5|112405.2|112355.2|8
1738726750000|2025-02-05 03:39:10|112413.6|112363.6|112414.1|112364.1|112417|112367|112412.7|112362.7|24
1738726760000|2025-02-05 03:39:20|112414.2|112364.2|112409|112359|112414.2|112364.2|112405.9|112355.9|10
1738726770000|2025-02-05 03:39:30|112409.8|112359.8|112409.9|112359.9|112412.9|112362.9|112407.6|112357.6|15
1738726780000|2025-02-05 03:39:40|112409.1|112359.1|112409.7|112359.7|112410.8|112360.8|112408.9|112358.9|7
1738726790000|2025-02-05 03:39:50|112410.1|112360.1|112409.7|112359.7|112410.2|112360.2|112409.4|112359.4|6
1738726800000|2025-02-05 03:40:00|112410.6|112360.6|112417.4|112367.4|112422.6|112372.6|112410.6|112360.6|30
1738726810000|2025-02-05 03:40:10|112417.6|112367.6|112421.2|112371.2|112422.2|112372.2|112417.6|112367.6|16
1738726820000|2025-02-05 03:40:20|112421|112371|112421.3|112371.3|112424|112374|112419.7|112369.7|13
1738726830000|2025-02-05 03:40:30|112422.6|112372.6|112421.3|112371.3|112423.3|112373.3|112419.2|112369.2|21
1738726840000|2025-02-05 03:40:40|112422.8|112372.8|112421.4|112371.4|112422.8|112372.8|112421.2|112371.2|6
1738726850000|2025-02-05 03:40:50|112420.2|112370.2|112420.7|112370.7|112420.8|112370.8|112420.2|112370.2|6
1738726860000|2025-02-05 03:41:00|112420.8|112370.8|112421.3|112371.3|112422.8|112372.8|112420.6|112370.6|7
1738726870000|2025-02-05 03:41:10|112420.8|112370.8|112421.4|112371.4|112421.4|112371.4|112420.8|112370.8|2
1738726880000|2025-02-05 03:41:20|112421.5|112371.5|112420.4|112370.4|112421.5|112371.5|112420.3|112370.3|4
1738726890000|2025-02-05 03:41:30|112420.3|112370.3|112420.6|112370.6|112420.7|112370.7|112418.8|112368.8|8
1738726900000|2025-02-05 03:41:40|112419.3|112369.3|112420.5|112370.5|112422.3|112372.3|112418.9|112368.9|8
1738726910000|2025-02-05 03:41:50|112419.3|112369.3|112413.2|112363.2|112419.3|112369.3|112396.5|112346.5|30
1738726920000|2025-02-05 03:42:00|112410.8|112360.8|112412.9|112362.9|112417.1|112367.1|112410.8|112360.8|27
1738726930000|2025-02-05 03:42:10|112413|112363|112398|112348|112413.1|112363.1|112396|112346|37
1738726940000|2025-02-05 03:42:20|112397|112347|112406|112356|112406|112356|112396.3|112346.3|33
1738726950000|2025-02-05 03:42:30|112406.2|112356.2|112412.7|112362.7|112412.7|112362.7|112405.2|112355.2|12
1738726960000|2025-02-05 03:42:40|112412.5|112362.5|112413.8|112363.8|112413.8|112363.8|112412.5|112362.5|4
1738726970000|2025-02-05 03:42:50|112411.8|112361.8|112413.4|112363.4|112413.5|112363.5|112411.8|112361.8|4
1738726980000|2025-02-05 03:43:00|112411.6|112361.6|112414.8|112364.8|112415.5|112365.5|112411.6|112361.6|7
1738726990000|2025-02-05 03:43:10|112414.3|112364.3|112417.5|112367.5|112419.7|112369.7|112414.3|112364.3|8
1738727000000|2025-02-05 03:43:20|112417.8|112367.8|112417.8|112367.8|112417.8|112367.8|112417.7|112367.7|3
1738727010000|2025-02-05 03:43:30|112416.7|112366.7|112417.6|112367.6|112417.8|112367.8|112416.7|112366.7|6
1738727020000|2025-02-05 03:43:40|112413.9|112363.9|112416.8|112366.8|112416.8|112366.8|112411.5|112361.5|15
1738727030000|2025-02-05 03:43:50|112416.7|112366.7|112416.7|112366.7|112416.7|112366.7|112416.6|112366.6|3
1738727040000|2025-02-05 03:44:00|112416.8|112366.8|112417.4|112367.4|112417.7|112367.7|112416.7|112366.7|6
1738727050000|2025-02-05 03:44:10|112417.2|112367.2|112416.8|112366.8|112417.2|112367.2|112416.8|112366.8|3
1738727060000|2025-02-05 03:44:20|112416.9|112366.9|112416.9|112366.9|112416.9|112366.9|112416.9|112366.9|1
1738727080000|2025-02-05 03:44:40|112416.8|112366.8|112417.5|112367.5|112417.5|112367.5|112416.6|112366.6|3
1738727090000|2025-02-05 03:44:50|112417.6|112367.6|112417.6|112367.6|112417.6|112367.6|112417.6|112367.6|1
1738727100000|2025-02-05 03:45:00|112417.5|112367.5|112417.5|112367.5|112417.5|112367.5|112417.5|112367.5|1
1738727110000|2025-02-05 03:45:10|112416.7|112366.7|112420.8|112370.8|112422|112372|112416.5|112366.5|7
1738727120000|2025-02-05 03:45:20|112419.6|112369.6|112420.1|112370.1|112420.5|112370.5|112417.8|112367.8|10
1738727140000|2025-02-05 03:45:40|112420.3|112370.3|112420.4|112370.4|112420.4|112370.4|112420.3|112370.3|2
1738727150000|2025-02-05 03:45:50|112419.1|112369.1|112417.8|112367.8|112419.1|112369.1|112417.8|112367.8|4
1738727170000|2025-02-05 03:46:10|112417.5|112367.5|112417.1|112367.1|112417.5|112367.5|112416.9|112366.9|4
1738727180000|2025-02-05 03:46:20|112417.2|112367.2|112416.7|112366.7|112417.2|112367.2|112414.4|112364.4|4
1738727190000|2025-02-05 03:46:30|112415.5|112365.5|112417.2|112367.2|112417.2|112367.2|112414.2|112364.2|6
1738727200000|2025-02-05 03:46:40|112417.1|112367.1|112418.2|112368.2|112418.2|112368.2|112417.1|112367.1|4
1738727210000|2025-02-05 03:46:50|112421.1|112371.1|112429.7|112379.7|112431|112381|112420.7|112370.7|25
1738727220000|2025-02-05 03:47:00|112428.8|112378.8|112426.5|112376.5|112430|112380|112425.7|112375.7|13
1738727230000|2025-02-05 03:47:10|112430|112380|112428.6|112378.6|112430.9|112380.9|112427|112377|10
1738727240000|2025-02-05 03:47:20|112428.4|112378.4|112428.7|112378.7|112428.7|112378.7|112428.4|112378.4|3
1738727250000|2025-02-05 03:47:30|112432.5|112382.5|112432|112382|112439|112389|112427.4|112377.4|28
1738727260000|2025-02-05 03:47:40|112430.6|112380.6|112434.6|112384.6|112434.9|112384.9|112430.6|112380.6|7
1738727270000|2025-02-05 03:47:50|112435.4|112385.4|112441.6|112391.6|112441.6|112391.6|112435.4|112385.4|6
1738727280000|2025-02-05 03:48:00|112442.7|112392.7|112447.6|112397.6|112447.6|112397.6|112440.1|112390.1|12
1738727290000|2025-02-05 03:48:10|112450.3|112400.3|112447.7|112397.7|112451.3|112401.3|112446.4|112396.4|12
1738727300000|2025-02-05 03:48:20|112447.3|112397.3|112447.6|112397.6|112447.9|112397.9|112447.3|112397.3|6
1738727310000|2025-02-05 03:48:30|112446.1|112396.1|112446.2|112396.2|112451.2|112401.2|112443|112393|11
1738727320000|2025-02-05 03:48:40|112446.5|112396.5|112446.2|112396.2|112446.6|112396.6|112446.2|112396.2|4
1738727330000|2025-02-05 03:48:50|112446.4|112396.4|112446.8|112396.8|112447.6|112397.6|112446.4|112396.4|4
1738727340000|2025-02-05 03:49:00|112445.6|112395.6|112445.1|112395.1|112454|112404|112443.7|112393.7|15
1738727350000|2025-02-05 03:49:10|112444.9|112394.9|112444.9|112394.9|112444.9|112394.9|112444.9|112394.9|1
1738727360000|2025-02-05 03:49:20|112444.8|112394.8|112439.4|112389.4|112444.8|112394.8|112437|112387|8
1738727370000|2025-02-05 03:49:30|112438.2|112388.2|112437.8|112387.8|112439.4|112389.4|112436.9|112386.9|13
1738727380000|2025-02-05 03:49:40|112439.3|112389.3|112445|112395|112446|112396|112438.5|112388.5|14
1738727390000|2025-02-05 03:49:50|112444.9|112394.9|112444.7|112394.7|112444.9|112394.9|112444.7|112394.7|3
1738727400000|2025-02-05 03:50:00|112445|112395|112444.8|112394.8|112445|112395|112444.8|112394.8|3
1738727410000|2025-02-05 03:50:10|112445.3|112395.3|112445.9|112395.9|112446.7|112396.7|112443.3|112393.3|9
1738727420000|2025-02-05 03:50:20|112447.3|112397.3|112454.5|112404.5|112455|112405|112444.7|112394.7|14
1738727430000|2025-02-05 03:50:30|112452.1|112402.1|112447.2|112397.2|112454.5|112404.5|112447.2|112397.2|5
1738727450000|2025-02-05 03:50:50|112447.7|112397.7|112447.7|112397.7|112447.8|112397.8|112447.6|112397.6|5
1738727460000|2025-02-05 03:51:00|112447.2|112397.2|112447.7|112397.7|112453.7|112403.7|112446.7|112396.7|13
1738727470000|2025-02-05 03:51:10|112447.9|112397.9|112449.5|112399.5|112450.5|112400.5|112447.6|112397.6|8
1738727480000|2025-02-05 03:51:20|112451.3|112401.3|112449.8|112399.8|112451.3|112401.3|112449.8|112399.8|8
1738727490000|2025-02-05 03:51:30|112449.9|112399.9|112450.7|112400.7|112454.6|112404.6|112448.4|112398.4|13
1738727500000|2025-02-05 03:51:40|112452.6|112402.6|112450.5|112400.5|112452.8|112402.8|112449.1|112399.1|11
1738727510000|2025-02-05 03:51:50|112450.9|112400.9|112449.1|112399.1|112450.9|112400.9|112449.1|112399.1|6
1738727520000|2025-02-05 03:52:00|112448.6|112398.6|112447.6|112397.6|112448.6|112398.6|112447.6|112397.6|3
1738727530000|2025-02-05 03:52:10|112446.2|112396.2|112446.2|112396.2|112446.2|112396.2|112446.2|112396.2|1
1738727540000|2025-02-05 03:52:20|112446.1|112396.1|112446.2|112396.2|112446.2|112396.2|112446.1|112396.1|4
1738727550000|2025-02-05 03:52:30|112445.4|112395.4|112444.8|112394.8|112445.4|112395.4|112444.8|112394.8|2
1738727560000|2025-02-05 03:52:40|112443.5|112393.5|112442.3|112392.3|112444.4|112394.4|112442.3|112392.3|6
1738727570000|2025-02-05 03:52:50|112442.5|112392.5|112443.2|112393.2|112443.2|112393.2|112442.5|112392.5|2
1738727580000|2025-02-05 03:53:00|112443.1|112393.1|112444.2|112394.2|112444.2|112394.2|112443|112393|5
1738727590000|2025-02-05 03:53:10|112444.1|112394.1|112443.3|112393.3|112444.1|112394.1|112441.7|112391.7|4
1738727600000|2025-02-05 03:53:20|112444.7|112394.7|112445.2|112395.2|112445.2|112395.2|112444.7|112394.7|3
1738727610000|2025-02-05 03:53:30|112443.9|112393.9|112444.5|112394.5|112444.5|112394.5|112439.7|112389.7|5
1738727620000|2025-02-05 03:53:40|112445.7|112395.7|112448.5|112398.5|112449.8|112399.8|112445.3|112395.3|10
1738727630000|2025-02-05 03:53:50|112449|112399|112451.7|112401.7|112451.7|112401.7|112448.9|112398.9|8
1738727640000|2025-02-05 03:54:00|112451.6|112401.6|112450.9|112400.9|112451.7|112401.7|112450.9|112400.9|3
1738727650000|2025-02-05 03:54:10|112449.7|112399.7|112449.7|112399.7|112449.7|112399.7|112449.7|112399.7|1
1738727660000|2025-02-05 03:54:20|112449.6|112399.6|112449.4|112399.4|112449.6|112399.6|112449.4|112399.4|5
1738727670000|2025-02-05 03:54:30|112451.5|112401.5|112447.3|112397.3|112451.5|112401.5|112443.1|112393.1|9
1738727680000|2025-02-05 03:54:40|112448.5|112398.5|112452.7|112402.7|112452.7|112402.7|112448.5|112398.5|8
1738727690000|2025-02-05 03:54:50|112452.5|112402.5|112452.5|112402.5|112452.5|112402.5|112452.5|112402.5|1
1738727710000|2025-02-05 03:55:10|112453.1|112403.1|112453|112403|112455|112405|112447.9|112397.9|16
1738727720000|2025-02-05 03:55:20|112452.8|112402.8|112455.9|112405.9|112459.5|112409.5|112452.8|112402.8|23
1738727730000|2025-02-05 03:55:30|112457|112407|112455.6|112405.6|112457|112407|112455.6|112405.6|4
1738727740000|2025-02-05 03:55:40|112457.8|112407.8|112457.1|112407.1|112457.8|112407.8|112456|112406|9
1738727750000|2025-02-05 03:55:50|112457.2|112407.2|112457.3|112407.3|112460.9|112410.9|112455.6|112405.6|8
1738727760000|2025-02-05 03:56:00|112457.8|112407.8|112458.3|112408.3|112459|112409|112456.9|112406.9|9
1738727770000|2025-02-05 03:56:10|112458.5|112408.5|112460.5|112410.5|112460.5|112410.5|112457.4|112407.4|6
1738727780000|2025-02-05 03:56:20|112461.5|112411.5|112462.3|112412.3|112462.4|112412.4|112459.1|112409.1|11
1738727790000|2025-02-05 03:56:30|112461.4|112411.4|112461.8|112411.8|112462.3|112412.3|112459.6|112409.6|11
1738727800000|2025-02-05 03:56:40|112462.8|112412.8|112459.1|112409.1|112462.8|112412.8|112458.2|112408.2|7
1738727810000|2025-02-05 03:56:50|112458.9|112408.9|112457.6|112407.6|112458.9|112408.9|112457|112407|6
1738727820000|2025-02-05 03:57:00|112457.1|112407.1|112459.7|112409.7|112465.3|112415.3|112448.9|112398.9|18
1738727830000|2025-02-05 03:57:10|112458|112408|112461.2|112411.2|112469.9|112419.9|112453.3|112403.3|29
1738727840000|2025-02-05 03:57:20|112461.4|112411.4|112462.1|112412.1|112462.3|112412.3|112460.7|112410.7|15
1738727850000|2025-02-05 03:57:30|112461.2|112411.2|112462|112412|112462.9|112412.9|112458.9|112408.9|16
1738727860000|2025-02-05 03:57:40|112462.7|112412.7|112461|112411|112465.7|112415.7|112461|112411|7
1738727870000|2025-02-05 03:57:50|112461.2|112411.2|112462.5|112412.5|112464.8|112414.8|112459.8|112409.8|11
1738727880000|2025-02-05 03:58:00|112463|112413|112462.6|112412.6|112464.5|112414.5|112460.2|112410.2|17
1738727890000|2025-02-05 03:58:10|112464.1|112414.1|112465.8|112415.8|112465.8|112415.8|112462.8|112412.8|11
1738727900000|2025-02-05 03:58:20|112462.8|112412.8|112465.3|112415.3|112465.3|112415.3|112462|112412|12
1738727910000|2025-02-05 03:58:30|112466.5|112416.5|112463.9|112413.9|112467|112417|112462|112412|12
1738727920000|2025-02-05 03:58:40|112464.4|112414.4|112462.3|112412.3|112467.5|112417.5|112460.8|112410.8|24
1738727940000|2025-02-05 03:59:00|112462.9|112412.9|112461.6|112411.6|112465.5|112415.5|112461.5|112411.5|6
1738727950000|2025-02-05 03:59:10|112462.1|112412.1|112461.2|112411.2|112462.1|112412.1|112460.8|112410.8|6
1738727960000|2025-02-05 03:59:20|112463.8|112413.8|112461.7|112411.7|112463.8|112413.8|112457.2|112407.2|17
1738727970000|2025-02-05 03:59:30|112461.6|112411.6|112462.7|112412.7|112462.7|112412.7|112461.6|112411.6|4
1738727980000|2025-02-05 03:59:40|112465.5|112415.5|112462.8|112412.8|112465.5|112415.5|112462|112412|3
1738727990000|2025-02-05 03:59:50|112461.9|112411.9|112457.6|112407.6|112463.7|112413.7|112457.6|112407.6|7
1738728000000|2025-02-05 04:00:00|112456.1|112406.1|112459.4|112409.4|112461.2|112411.2|112456.1|112406.1|20
1738728010000|2025-02-05 04:00:10|112460|112410|112462.4|112412.4|112463.6|112413.6|112459|112409|16
1738728020000|2025-02-05 04:00:20|112459.6|112409.6|112461.1|112411.1|112462.8|112412.8|112458.6|112408.6|11
1738728030000|2025-02-05 04:00:30|112460.6|112410.6|112460.7|112410.7|112464|112414|112460.4|112410.4|8
1738728040000|2025-02-05 04:00:40|112464.6|112414.6|112460.6|112410.6|112464.7|112414.7|112460.6|112410.6|9
1738728050000|2025-02-05 04:00:50|112463.6|112413.6|112462.9|112412.9|112465.6|112415.6|112456.2|112406.2|10
1738728060000|2025-02-05 04:01:00|112462.8|112412.8|112460.8|112410.8|112463.4|112413.4|112460.1|112410.1|6
1738728070000|2025-02-05 04:01:10|112460.7|112410.7|112460.1|112410.1|112463.3|112413.3|112459.1|112409.1|20
1738728080000|2025-02-05 04:01:20|112459.1|112409.1|112456.5|112406.5|112461.9|112411.9|112451.4|112401.4|22
1738728090000|2025-02-05 04:01:30|112458.5|112408.5|112459.1|112409.1|112460.1|112410.1|112454.7|112404.7|11
1738728100000|2025-02-05 04:01:40|112460.5|112410.5|112458.9|112408.9|112460.5|112410.5|112453.3|112403.3|17
1738728110000|2025-02-05 04:01:50|112457.8|112407.8|112456.6|112406.6|112459.3|112409.3|112454.8|112404.8|12
1738728120000|2025-02-05 04:02:00|112457.8|112407.8|112460.6|112410.6|112460.6|112410.6|112457.2|112407.2|9
1738728130000|2025-02-05 04:02:10|112460.5|112410.5|112456.7|112406.7|112464.1|112414.1|112456.7|112406.7|18
1738728140000|2025-02-05 04:02:20|112457.7|112407.7|112457.4|112407.4|112466.1|112416.1|112455|112405|16
1738728150000|2025-02-05 04:02:30|112455.4|112405.4|112456.5|112406.5|112459.8|112409.8|112455.2|112405.2|12
1738728160000|2025-02-05 04:02:40|112457.2|112407.2|112456.6|112406.6|112457.2|112407.2|112456.5|112406.5|5
1738728170000|2025-02-05 04:02:50|112456.5|112406.5|112455.8|112405.8|112458.2|112408.2|112455.8|112405.8|10
1738728180000|2025-02-05 04:03:00|112456.6|112406.6|112462.4|112412.4|112464.8|112414.8|112456.4|112406.4|17
1738728190000|2025-02-05 04:03:10|112462.5|112412.5|112472.1|112422.1|112473.8|112423.8|112458.4|112408.4|22
1738728200000|2025-02-05 04:03:20|112473.9|112423.9|112481.7|112431.7|112489.1|112439.1|112473.9|112423.9|20
1738728210000|2025-02-05 04:03:30|112481.8|112431.8|112485.4|112435.4|112486.9|112436.9|112481.8|112431.8|15
1738728220000|2025-02-05 04:03:40|112486.3|112436.3|112486.3|112436.3|112486.9|112436.9|112484.7|112434.7|9
1738728230000|2025-02-05 04:03:50|112486.2|112436.2|112485.7|112435.7|112488.6|112438.6|112483.3|112433.3|23
1738728240000|2025-02-05 04:04:00|112484.9|112434.9|112485.8|112435.8|112488.6|112438.6|112484.9|112434.9|16
1738728250000|2025-02-05 04:04:10|112485.9|112435.9|112490.2|112440.2|112491|112441|112485.8|112435.8|11
1738728260000|2025-02-05 04:04:20|112489.1|112439.1|112489.4|112439.4|112491.5|112441.5|112487.9|112437.9|23
1738728270000|2025-02-05 04:04:30|112488.5|112438.5|112485.9|112435.9|112489.5|112439.5|112483.5|112433.5|17
1738728280000|2025-02-05 04:04:40|112486.6|112436.6|112486.4|112436.4|112489.2|112439.2|112482.1|112432.1|11
1738728290000|2025-02-05 04:04:50|112486.6|112436.6|112485.9|112435.9|112486.6|112436.6|112484.8|112434.8|8
1738728300000|2025-02-05 04:05:00|112484.7|112434.7|112485.3|112435.3|112487.7|112437.7|112482.3|112432.3|25
1738728310000|2025-02-05 04:05:10|112484.3|112434.3|112483.4|112433.4|112484.3|112434.3|112483.1|112433.1|5
1738728320000|2025-02-05 04:05:20|112480.8|112430.8|112479.9|112429.9|112485.8|112435.8|112468.9|112418.9|28
1738728330000|2025-02-05 04:05:30|112480|112430|112479.8|112429.8|112481.1|112431.1|112479.8|112429.8|9
1738728340000|2025-02-05 04:05:40|112482|112432|112480.8|112430.8|112482|112432|112476.9|112426.9|21
1738728350000|2025-02-05 04:05:50|112480.7|112430.7|112480.7|112430.7|112484.2|112434.2|112478.8|112428.8|26
1738728360000|2025-02-05 04:06:00|112479.9|112429.9|112481|112431|112481.7|112431.7|112477.1|112427.1|12
1738728380000|2025-02-05 04:06:20|112483.8|112433.8|112482|112432|112483.8|112433.8|112480|112430|9
1738728390000|2025-02-05 04:06:30|112481.9|112431.9|112481.5|112431.5|112486.3|112436.3|112476.9|112426.9|24
1738728400000|2025-02-05 04:06:40|112481.2|112431.2|112481.4|112431.4|112482.4|112432.4|112476.7|112426.7|20
1738728410000|2025-02-05 04:06:50|112482.8|112432.8|112480.8|112430.8|112484.5|112434.5|112480.8|112430.8|18
1738728420000|2025-02-05 04:07:00|112480.1|112430.1|112479.7|112429.7|112482.2|112432.2|112474.1|112424.1|20
1738728430000|2025-02-05 04:07:10|112480.8|112430.8|112480.4|112430.4|112481.6|112431.6|112479.7|112429.7|6
1738728440000|2025-02-05 04:07:20|112480.5|112430.5|112480.5|112430.5|112480.5|112430.5|112480.5|112430.5|1
1738728450000|2025-02-05 04:07:30|112481.7|112431.7|112479.7|112429.7|112483|112433|112479.7|112429.7|10
1738728460000|2025-02-05 04:07:40|112480.5|112430.5|112480.1|112430.1|112480.5|112430.5|112479.8|112429.8|3
1738728470000|2025-02-05 04:07:50|112482.4|112432.4|112482.1|112432.1|112486.1|112436.1|112478.3|112428.3|32
1738728480000|2025-02-05 04:08:00|112480.7|112430.7|112478.6|112428.6|112483.6|112433.6|112477.3|112427.3|13
1738728490000|2025-02-05 04:08:10|112478.4|112428.4|112479.8|112429.8|112479.8|112429.8|112478.4|112428.4|5
1738728500000|2025-02-05 04:08:20|112479.9|112429.9|112479.9|112429.9|112479.9|112429.9|112479.9|112429.9|1
1738728510000|2025-02-05 04:08:30|112478.8|112428.8|112479|112429|112479|112429|112477.2|112427.2|9
1738728520000|2025-02-05 04:08:40|112478.3|112428.3|112478.2|112428.2|112478.3|112428.3|112478.2|112428.2|2
1738728530000|2025-02-05 04:08:50|112478.8|112428.8|112480.9|112430.9|112483.9|112433.9|112478.8|112428.8|11
1738728540000|2025-02-05 04:09:00|112480.8|112430.8|112478.8|112428.8|112483.6|112433.6|112476.1|112426.1|17
1738728550000|2025-02-05 04:09:10|112478.9|112428.9|112478.7|112428.7|112479|112429|112478.6|112428.6|5
1738728560000|2025-02-05 04:09:20|112478.6|112428.6|112478.7|112428.7|112478.8|112428.8|112477.6|112427.6|7
1738728570000|2025-02-05 04:09:30|112479.7|112429.7|112477.7|112427.7|112481.6|112431.6|112477.7|112427.7|21
1738728580000|2025-02-05 04:09:40|112469.2|112419.2|112459.9|112409.9|112476|112426|112459.9|112409.9|31
1738728590000|2025-02-05 04:09:50|112459.7|112409.7|112461|112411|112461|112411|112459.3|112409.3|5
1738728600000|2025-02-05 04:10:00|112462.3|112412.3|112460|112410|112462.3|112412.3|112459.2|112409.2|16
1738728610000|2025-02-05 04:10:10|112459.9|112409.9|112460.1|112410.1|112460.6|112410.6|112455.6|112405.6|22
1738728620000|2025-02-05 04:10:20|112457.8|112407.8|112453.7|112403.7|112460.1|112410.1|112443.7|112393.7|19
1738728630000|2025-02-05 04:10:30|112453.9|112403.9|112454|112404|112454|112404|112451.7|112401.7|11
1738728640000|2025-02-05 04:10:40|112452|112402|112454.4|112404.4|112455.7|112405.7|112452|112402|7
1738728650000|2025-02-05 04:10:50|112454.5|112404.5|112453.2|112403.2|112454.7|112404.7|112452.4|112402.4|8
1738728660000|2025-02-05 04:11:00|112453.4|112403.4|112451.6|112401.6|112453.6|112403.6|112451.6|112401.6|5
1738728670000|2025-02-05 04:11:10|112451.8|112401.8|112451.6|112401.6|112451.8|112401.8|112451.6|112401.6|2
1738728680000|2025-02-05 04:11:20|112451.8|112401.8|112451.8|112401.8|112451.8|112401.8|112451.5|112401.5|4
1738728690000|2025-02-05 04:11:30|112454|112404|112453.9|112403.9|112454|112404|112453.9|112403.9|4
1738728700000|2025-02-05 04:11:40|112454|112404|112453.9|112403.9|112454|112404|112453.9|112403.9|2
1738728710000|2025-02-05 04:11:50|112454|112404|112454|112404|112454|112404|112453.9|112403.9|3
1738728720000|2025-02-05 04:12:00|112451.8|112401.8|112452.2|112402.2|112452.2|112402.2|112451|112401|8
1738728730000|2025-02-05 04:12:10|112453.2|112403.2|112452.5|112402.5|112456.7|112406.7|112448.1|112398.1|18
1738728740000|2025-02-05 04:12:20|112453.3|112403.3|112453.5|112403.5|112453.5|112403.5|112453.3|112403.3|2
1738728750000|2025-02-05 04:12:30|112455.6|112405.6|112454.1|112404.1|112455.6|112405.6|112454.1|112404.1|4
1738728760000|2025-02-05 04:12:40|112454.2|112404.2|112452.5|112402.5|112454.2|112404.2|112452.5|112402.5|4
1738728770000|2025-02-05 04:12:50|112451.9|112401.9|112450.9|112400.9|112457.3|112407.3|112448.9|112398.9|18
1738728780000|2025-02-05 04:13:00|112449.5|112399.5|112452|112402|112452.7|112402.7|112449.5|112399.5|8
1738728790000|2025-02-05 04:13:10|112452.3|112402.3|112452.3|112402.3|112452.3|112402.3|112452.3|112402.3|1
1738728800000|2025-02-05 04:13:20|112452.1|112402.1|112452|112402|112452.2|112402.2|112452|112402|4
1738728810000|2025-02-05 04:13:30|112450.8|112400.8|112450.8|112400.8|112450.8|112400.8|112450.8|112400.8|1
1738728820000|2025-02-05 04:13:40|112462.5|112412.5|112454.8|112404.8|112467|112417|112449.4|112399.4|45
1738728830000|2025-02-05 04:13:50|112457.2|112407.2|112462.4|112412.4|112463.2|112413.2|112456.1|112406.1|38
1738728840000|2025-02-05 04:14:00|112461.5|112411.5|112458.1|112408.1|112464.5|112414.5|112458.1|112408.1|13
1738728850000|2025-02-05 04:14:10|112458.6|112408.6|112461|112411|112461|112411|112458.6|112408.6|5
1738728860000|2025-02-05 04:14:20|112461.1|112411.1|112460.9|112410.9|112461.1|112411.1|112460.9|112410.9|2
1738728870000|2025-02-05 04:14:30|112460.8|112410.8|112459.5|112409.5|112460.9|112410.9|112458.7|112408.7|6
1738728880000|2025-02-05 04:14:40|112458.1|112408.1|112455.3|112405.3|112458.1|112408.1|112452|112402|10
1738728890000|2025-02-05 04:14:50|112455.4|112405.4|112460.4|112410.4|112463.4|112413.4|112455.4|112405.4|14
1738728900000|2025-02-05 04:15:00|112460.9|112410.9|112459.9|112409.9|112461.5|112411.5|112459.9|112409.9|10
1738728910000|2025-02-05 04:15:10|112460.7|112410.7|112455.6|112405.6|112460.7|112410.7|112455.6|112405.6|8
1738728920000|2025-02-05 04:15:20|112455.5|112405.5|112455.3|112405.3|112457.4|112407.4|112452.1|112402.1|10
1738728930000|2025-02-05 04:15:30|112456.6|112406.6|112457.6|112407.6|112458.9|112408.9|112455.3|112405.3|7
1738728940000|2025-02-05 04:15:40|112458.6|112408.6|112466.2|112416.2|112466.2|112416.2|112458.6|112408.6|9
1738728950000|2025-02-05 04:15:50|112465.2|112415.2|112464.3|112414.3|112465.2|112415.2|112464.3|112414.3|6
1738728960000|2025-02-05 04:16:00|112465.3|112415.3|112463.1|112413.1|112467.9|112417.9|112463.1|112413.1|12
1738728970000|2025-02-05 04:16:10|112466.3|112416.3|112462.6|112412.6|112466.3|112416.3|112462.6|112412.6|8
1738728980000|2025-02-05 04:16:20|112462.9|112412.9|112462|112412|112464.2|112414.2|112462|112412|9
1738728990000|2025-02-05 04:16:30|112462.3|112412.3|112463.8|112413.8|112468.4|112418.4|112460.9|112410.9|12
1738729000000|2025-02-05 04:16:40|112463.9|112413.9|112470.8|112420.8|112473.2|112423.2|112462.6|112412.6|24
1738729010000|2025-02-05 04:16:50|112471.2|112421.2|112464.2|112414.2|112472.1|112422.1|112464.2|112414.2|16
1738729020000|2025-02-05 04:17:00|112465.9|112415.9|112463.4|112413.4|112469.6|112419.6|112463|112413|17
1738729030000|2025-02-05 04:17:10|112467|112417|112462.6|112412.6|112467.3|112417.3|112462.6|112412.6|16
1738729040000|2025-02-05 04:17:20|112462.1|112412.1|112462.2|112412.2|112465.6|112415.6|112461.8|112411.8|6
1738729050000|2025-02-05 04:17:30|112462.3|112412.3|112474.7|112424.7|112474.7|112424.7|112462.3|112412.3|20
1738729060000|2025-02-05 04:17:40|112473.5|112423.5|112480.8|112430.8|112480.8|112430.8|112471|112421|19
1738729070000|2025-02-05 04:17:50|112481.2|112431.2|112481.9|112431.9|112482.3|112432.3|112477.9|112427.9|13
1738729080000|2025-02-05 04:18:00|112482.3|112432.3|112482.6|112432.6|112482.8|112432.8|112482.3|112432.3|3
1738729090000|2025-02-05 04:18:10|112483.8|112433.8|112482.9|112432.9|112488.1|112438.1|112479.5|112429.5|18
1738729100000|2025-02-05 04:18:20|112482.7|112432.7|112484.7|112434.7|112484.7|112434.7|112482.4|112432.4|4
1738729110000|2025-02-05 04:18:30|112484.8|112434.8|112484.7|112434.7|112484.8|112434.8|112484.6|112434.6|3
1738729120000|2025-02-05 04:18:40|112484.6|112434.6|112484.6|112434.6|112484.6|112434.6|112484.6|112434.6|1
1738729130000|2025-02-05 04:18:50|112484.4|112434.4|112485.7|112435.7|112485.8|112435.8|112484.4|112434.4|5
1738729140000|2025-02-05 04:19:00|112485.5|112435.5|112502.9|112452.9|112503.1|112453.1|112485.5|112435.5|20
1738729150000|2025-02-05 04:19:10|112501.2|112451.2|112502.5|112452.5|112502.5|112452.5|112498.2|112448.2|18
1738729160000|2025-02-05 04:19:20|112501.9|112451.9|112503.5|112453.5|112504.6|112454.6|112497.8|112447.8|16
1738729170000|2025-02-05 04:19:30|112504.6|112454.6|112498.2|112448.2|112504.6|112454.6|112497.2|112447.2|27
1738729180000|2025-02-05 04:19:40|112501.1|112451.1|112501.3|112451.3|112505.2|112455.2|112500|112450|19
1738729190000|2025-02-05 04:19:50|112502.5|112452.5|112503.7|112453.7|112504.6|112454.6|112501.9|112451.9|13
1738729200000|2025-02-05 04:20:00|112505.5|112455.5|112498.3|112448.3|112505.5|112455.5|112496.5|112446.5|13
1738729210000|2025-02-05 04:20:10|112498.2|112448.2|112498.2|112448.2|112498.2|112448.2|112498.2|112448.2|1
1738729220000|2025-02-05 04:20:20|112499.5|112449.5|112489.7|112439.7|112499.5|112449.5|112486.1|112436.1|17
1738729230000|2025-02-05 04:20:30|112490.9|112440.9|112491.7|112441.7|112491.7|112441.7|112490.9|112440.9|5
1738729240000|2025-02-05 04:20:40|112493|112443|112489.4|112439.4|112499.2|112449.2|112487|112437|14
1738729250000|2025-02-05 04:20:50|112489.3|112439.3|112489|112439|112489.3|112439.3|112485.5|112435.5|7
1738729260000|2025-02-05 04:21:00|112488.8|112438.8|112487|112437|112489|112439|112487|112437|5
1738729270000|2025-02-05 04:21:10|112487.1|112437.1|112486.9|112436.9|112487.1|112437.1|112486.8|112436.8|4
1738729280000|2025-02-05 04:21:20|112487|112437|112488.3|112438.3|112491.3|112441.3|112487|112437|9
1738729290000|2025-02-05 04:21:30|112488.4|112438.4|112485.5|112435.5|112488.4|112438.4|112485.5|112435.5|7
1738729300000|2025-02-05 04:21:40|112486.7|112436.7|112494.2|112444.2|112497.9|112447.9|112486.7|112436.7|8
1738729310000|2025-02-05 04:21:50|112494.3|112444.3|112503.1|112453.1|112505.6|112455.6|112493.1|112443.1|15
1738729320000|2025-02-05 04:22:00|112504.6|112454.6|112506.7|112456.7|112506.8|112456.8|112504.6|112454.6|11
1738729330000|2025-02-05 04:22:10|112506.8|112456.8|112505.7|112455.7|112507.3|112457.3|112505.4|112455.4|5
1738729340000|2025-02-05 04:22:20|112504.2|112454.2|112506.3|112456.3|112508.2|112458.2|112504.2|112454.2|15
1738729350000|2025-02-05 04:22:30|112506.2|112456.2|112505.9|112455.9|112506.2|112456.2|112504.5|112454.5|5
1738729360000|2025-02-05 04:22:40|112505.8|112455.8|112490.9|112440.9|112505.9|112455.9|112486.1|112436.1|16
1738729370000|2025-02-05 04:22:50|112491.1|112441.1|112491|112441|112491.1|112441.1|112491|112441|2
1738729380000|2025-02-05 04:23:00|112491.2|112441.2|112490|112440|112491.2|112441.2|112490|112440|5
1738729390000|2025-02-05 04:23:10|112491|112441|112490.4|112440.4|112491|112441|112490.4|112440.4|2
1738729400000|2025-02-05 04:23:20|112490.5|112440.5|112491.2|112441.2|112491.7|112441.7|112490.4|112440.4|4
1738729410000|2025-02-05 04:23:30|112490.9|112440.9|112491.2|112441.2|112491.2|112441.2|112488|112438|8
1738729420000|2025-02-05 04:23:40|112490.2|112440.2|112490.2|112440.2|112490.3|112440.3|112490.2|112440.2|3
1738729430000|2025-02-05 04:23:50|112490.1|112440.1|112489.5|112439.5|112492|112442|112489.5|112439.5|6
1738729440000|2025-02-05 04:24:00|112491.9|112441.9|112494|112444|112494|112444|112486.7|112436.7|12
1738729450000|2025-02-05 04:24:10|112496.3|112446.3|112496.5|112446.5|112497.9|112447.9|112491.7|112441.7|13
1738729460000|2025-02-05 04:24:20|112495.5|112445.5|112493.2|112443.2|112495.5|112445.5|112492.7|112442.7|8
1738729470000|2025-02-05 04:24:30|112494.4|112444.4|112495.7|112445.7|112496.9|112446.9|112492|112442|16
1738729480000|2025-02-05 04:24:40|112495.6|112445.6|112493.4|112443.4|112495.6|112445.6|112493|112443|5
1738729490000|2025-02-05 04:24:50|112492.4|112442.4|112492.8|112442.8|112493.2|112443.2|112491.4|112441.4|5
1738729500000|2025-02-05 04:25:00|112491.8|112441.8|112488.3|112438.3|112491.8|112441.8|112486.5|112436.5|16
1738729510000|2025-02-05 04:25:10|112489.7|112439.7|112488.2|112438.2|112490|112440|112488.2|112438.2|4
1738729520000|2025-02-05 04:25:20|112488.3|112438.3|112488.2|112438.2|112488.5|112438.5|112488.2|112438.2|3
1738729530000|2025-02-05 04:25:30|112486.8|112436.8|112485.6|112435.6|112490|112440|112485.6|112435.6|14
1738729540000|2025-02-05 04:25:40|112486.7|112436.7|112485.6|112435.6|112486.7|112436.7|112481.3|112431.3|13
1738729550000|2025-02-05 04:25:50|112486.7|112436.7|112489.4|112439.4|112489.9|112439.9|112485.1|112435.1|12
1738729560000|2025-02-05 04:26:00|112489.2|112439.2|112489.6|112439.6|112489.8|112439.8|112489.2|112439.2|6
1738729570000|2025-02-05 04:26:10|112490.8|112440.8|112497.9|112447.9|112497.9|112447.9|112490.8|112440.8|8
1738729580000|2025-02-05 04:26:20|112496.9|112446.9|112495.1|112445.1|112496.9|112446.9|112493.9|112443.9|6
1738729590000|2025-02-05 04:26:30|112495.8|112445.8|112495.8|112445.8|112498.3|112448.3|112495.8|112445.8|3
1738729600000|2025-02-05 04:26:40|112494.6|112444.6|112494.2|112444.2|112497.6|112447.6|112493.7|112443.7|14
1738729610000|2025-02-05 04:26:50|112495.3|112445.3|112494.1|112444.1|112496.7|112446.7|112492.7|112442.7|14
1738729620000|2025-02-05 04:27:00|112494.2|112444.2|112494|112444|112495.3|112445.3|112491.5|112441.5|21
1738729630000|2025-02-05 04:27:10|112493.1|112443.1|112489.6|112439.6|112494.1|112444.1|112489.6|112439.6|11
1738729640000|2025-02-05 04:27:20|112488.1|112438.1|112486.1|112436.1|112489.3|112439.3|112485.1|112435.1|18
1738729650000|2025-02-05 04:27:30|112485.8|112435.8|112484.2|112434.2|112487.3|112437.3|112482.5|112432.5|9
1738729660000|2025-02-05 04:27:40|112484.7|112434.7|112484.2|112434.2|112484.7|112434.7|112484.2|112434.2|3
1738729670000|2025-02-05 04:27:50|112486.7|112436.7|112485.3|112435.3|112486.9|112436.9|112481.6|112431.6|15
1738729680000|2025-02-05 04:28:00|112483.9|112433.9|112483.7|112433.7|112484|112434|112483.7|112433.7|4
1738729690000|2025-02-05 04:28:10|112485.1|112435.1|112490.8|112440.8|112492.3|112442.3|112485.1|112435.1|14
1738729700000|2025-02-05 04:28:20|112493.1|112443.1|112489.5|112439.5|112493.1|112443.1|112489.5|112439.5|7
1738729710000|2025-02-05 04:28:30|112489.9|112439.9|112490.4|112440.4|112490.4|112440.4|112489.9|112439.9|2
1738729720000|2025-02-05 04:28:40|112490.1|112440.1|112490.3|112440.3|112490.3|112440.3|112490|112440|4
1738729730000|2025-02-05 04:28:50|112490.1|112440.1|112489.4|112439.4|112492.3|112442.3|112487.7|112437.7|11
1738729740000|2025-02-05 04:29:00|112489.6|112439.6|112490.1|112440.1|112490.1|112440.1|112489.6|112439.6|3
1738729750000|2025-02-05 04:29:10|112490.3|112440.3|112493.9|112443.9|112495.1|112445.1|112490.3|112440.3|15
1738729760000|2025-02-05 04:29:20|112495.1|112445.1|112494.4|112444.4|112495.7|112445.7|112492.4|112442.4|13
1738729770000|2025-02-05 04:29:30|112494.6|112444.6|112494.5|112444.5|112494.6|112444.6|112494.5|112444.5|2
1738729780000|2025-02-05 04:29:40|112493.6|112443.6|112496.2|112446.2|112498.3|112448.3|112493|112443|17
1738729790000|2025-02-05 04:29:50|112493.8|112443.8|112493.4|112443.4|112497.7|112447.7|112491.9|112441.9|22
1738729800000|2025-02-05 04:30:00|112490.6|112440.6|112495.5|112445.5|112496.5|112446.5|112490.6|112440.6|20
1738729810000|2025-02-05 04:30:10|112497|112447|112494.3|112444.3|112497|112447|112491.8|112441.8|9
1738729820000|2025-02-05 04:30:20|112496|112446|112495.6|112445.6|112496.6|112446.6|112493.8|112443.8|9
1738729830000|2025-02-05 04:30:30|112495.3|112445.3|112495.3|112445.3|112495.5|112445.5|112494.4|112444.4|8
1738729840000|2025-02-05 04:30:40|112495.2|112445.2|112495.3|112445.3|112495.3|112445.3|112495.2|112445.2|2
1738729850000|2025-02-05 04:30:50|112494.1|112444.1|112500.8|112450.8|112500.8|112450.8|112489.1|112439.1|23
1738729860000|2025-02-05 04:31:00|112497|112447|112497.7|112447.7|112501.2|112451.2|112495.9|112445.9|13
1738729880000|2025-02-05 04:31:20|112496.7|112446.7|112496.2|112446.2|112499.1|112449.1|112496.1|112446.1|5
1738729890000|2025-02-05 04:31:30|112496.3|112446.3|112496.3|112446.3|112498.2|112448.2|112493.4|112443.4|11
1738729900000|2025-02-05 04:31:40|112498.7|112448.7|112496.5|112446.5|112498.7|112448.7|112495.3|112445.3|8
1738729910000|2025-02-05 04:31:50|112496.4|112446.4|112495.3|112445.3|112499.3|112449.3|112492.6|112442.6|18
1738729920000|2025-02-05 04:32:00|112495|112445|112494.4|112444.4|112495|112445|112494.3|112444.3|4
1738729930000|2025-02-05 04:32:10|112494.2|112444.2|112493.2|112443.2|112494.2|112444.2|112493|112443|3
1738729940000|2025-02-05 04:32:20|112493.1|112443.1|112494.4|112444.4|112494.4|112444.4|112493.1|112443.1|3
1738729950000|2025-02-05 04:32:30|112494.3|112444.3|112493|112443|112494.8|112444.8|112491|112441|9
1738729960000|2025-02-05 04:32:40|112493.5|112443.5|112492.5|112442.5|112493.5|112443.5|112492.5|112442.5|5
1738729980000|2025-02-05 04:33:00|112493.2|112443.2|112488.8|112438.8|112493.2|112443.2|112488.8|112438.8|14
1738729990000|2025-02-05 04:33:10|112489.2|112439.2|112494.6|112444.6|112494.6|112444.6|112489.1|112439.1|9
1738730000000|2025-02-05 04:33:20|112495.9|112445.9|112498.1|112448.1|112501.1|112451.1|112495.1|112445.1|16
1738730010000|2025-02-05 04:33:30|112498.3|112448.3|112497.1|112447.1|112501.8|112451.8|112496.9|112446.9|10
1738730020000|2025-02-05 04:33:40|112497.2|112447.2|112496.3|112446.3|112499.2|112449.2|112495.4|112445.4|11
1738730030000|2025-02-05 04:33:50|112496.5|112446.5|112497|112447|112500.6|112450.6|112496.5|112446.5|6
1738730040000|2025-02-05 04:34:00|112496.5|112446.5|112493.5|112443.5|112499.6|112449.6|112491.4|112441.4|28
1738730050000|2025-02-05 04:34:10|112494.4|112444.4|112494.5|112444.5|112494.6|112444.6|112494.4|112444.4|3
1738730060000|2025-02-05 04:34:20|112494.6|112444.6|112494.7|112444.7|112494.7|112444.7|112494.5|112444.5|4
1738730070000|2025-02-05 04:34:30|112493.8|112443.8|112492.9|112442.9|112493.8|112443.8|112487.4|112437.4|13
1738730080000|2025-02-05 04:34:40|112492.6|112442.6|112487.7|112437.7|112492.6|112442.6|112487.7|112437.7|9
1738730090000|2025-02-05 04:34:50|112488|112438|112487.9|112437.9|112488|112438|112487.8|112437.8|3
1738730100000|2025-02-05 04:35:00|112489|112439|112490.2|112440.2|112490.2|112440.2|112485.3|112435.3|9
1738730110000|2025-02-05 04:35:10|112490.3|112440.3|112490.3|112440.3|112490.3|112440.3|112490.3|112440.3|1
1738730120000|2025-02-05 04:35:20|112489.4|112439.4|112490|112440|112492.3|112442.3|112489.4|112439.4|7
1738730130000|2025-02-05 04:35:30|112489.6|112439.6|112489.1|112439.1|112489.7|112439.7|112488.9|112438.9|4
1738730140000|2025-02-05 04:35:40|112487.8|112437.8|112490.2|112440.2|112490.6|112440.6|112486.8|112436.8|14
1738730150000|2025-02-05 04:35:50|112489.8|112439.8|112487.7|112437.7|112490.3|112440.3|112487.7|112437.7|8
1738730160000|2025-02-05 04:36:00|112489.6|112439.6|112486.3|112436.3|112489.6|112439.6|112486.3|112436.3|10
1738730170000|2025-02-05 04:36:10|112486.5|112436.5|112488.7|112438.7|112488.8|112438.8|112482.3|112432.3|22
1738730180000|2025-02-05 04:36:20|112488.5|112438.5|112487.5|112437.5|112488.5|112438.5|112487.5|112437.5|3
1738730190000|2025-02-05 04:36:30|112487.4|112437.4|112488.1|112438.1|112488.1|112438.1|112487.2|112437.2|6
1738730200000|2025-02-05 04:36:40|112489.3|112439.3|112491.3|112441.3|112491.3|112441.3|112489.3|112439.3|6
1738730210000|2025-02-05 04:36:50|112492.6|112442.6|112496.3|112446.3|112500.1|112450.1|112492.6|112442.6|8
1738730220000|2025-02-05 04:37:00|112494.7|112444.7|112494.6|112444.6|112497.5|112447.5|112493|112443|10
1738730230000|2025-02-05 04:37:10|112493.7|112443.7|112498.5|112448.5|112502.8|112452.8|112493|112443|14
1738730240000|2025-02-05 04:37:20|112497.5|112447.5|112498|112448|112498|112448|112497.5|112447.5|4
1738730250000|2025-02-05 04:37:30|112501.1|112451.1|112496.2|112446.2|112501.1|112451.1|112495.4|112445.4|6
1738730260000|2025-02-05 04:37:40|112498.1|112448.1|112496.5|112446.5|112498.4|112448.4|112496.5|112446.5|6
1738730270000|2025-02-05 04:37:50|112496.6|112446.6|112500.4|112450.4|112500.5|112450.5|112495.6|112445.6|7
1738730280000|2025-02-05 04:38:00|112498.9|112448.9|112497.2|112447.2|112500.3|112450.3|112495.2|112445.2|9
1738730290000|2025-02-05 04:38:10|112497.3|112447.3|112500.3|112450.3|112504|112454|112496.3|112446.3|15
1738730300000|2025-02-05 04:38:20|112503|112453|112502.9|112452.9|112507.1|112457.1|112498.8|112448.8|19
1738730310000|2025-02-05 04:38:30|112502.6|112452.6|112502.9|112452.9|112505.5|112455.5|112501.9|112451.9|5
1738730320000|2025-02-05 04:38:40|112503|112453|112502.9|112452.9|112503|112453|112502.9|112452.9|2
1738730330000|2025-02-05 04:38:50|112500.2|112450.2|112499|112449|112504.4|112454.4|112499|112449|6
1738730340000|2025-02-05 04:39:00|112498.4|112448.4|112499.8|112449.8|112503.3|112453.3|112496.7|112446.7|18
1738730350000|2025-02-05 04:39:10|112500.1|112450.1|112500.1|112450.1|112500.1|112450.1|112500.1|112450.1|1
1738730360000|2025-02-05 04:39:20|112500|112450|112499|112449|112500|112450|112499|112449|2
1738730370000|2025-02-05 04:39:30|112499.3|112449.3|112496.3|112446.3|112499.3|112449.3|112496.3|112446.3|3
1738730390000|2025-02-05 04:39:50|112496.4|112446.4|112497.1|112447.1|112497.1|112447.1|112496.4|112446.4|2
1738730400000|2025-02-05 04:40:00|112499.5|112449.5|112496.2|112446.2|112500.7|112450.7|112494.3|112444.3|11
1738730410000|2025-02-05 04:40:10|112496.1|112446.1|112497.1|112447.1|112497.1|112447.1|112496.1|112446.1|4
1738730420000|2025-02-05 04:40:20|112496.1|112446.1|112492.6|112442.6|112498.1|112448.1|112492.1|112442.1|13
1738730430000|2025-02-05 04:40:30|112493|112443|112493.3|112443.3|112495.5|112445.5|112492.9|112442.9|4
1738730440000|2025-02-05 04:40:40|112495.6|112445.6|112497.3|112447.3|112497.3|112447.3|112493.1|112443.1|7
1738730450000|2025-02-05 04:40:50|112497.4|112447.4|112503.1|112453.1|112504.8|112454.8|112497.4|112447.4|9
1738730460000|2025-02-05 04:41:00|112503.2|112453.2|112503.2|112453.2|112503.2|112453.2|112503.2|112453.2|1
1738730470000|2025-02-05 04:41:10|112503.1|112453.1|112503.1|112453.1|112503.1|112453.1|112503.1|112453.1|1
1738730480000|2025-02-05 04:41:20|112503.2|112453.2|112503.1|112453.1|112506|112456|112501.2|112451.2|10
1738730490000|2025-02-05 04:41:30|112506.7|112456.7|112502.9|112452.9|112506.7|112456.7|112502.9|112452.9|2
1738730500000|2025-02-05 04:41:40|112503.9|112453.9|112503.9|112453.9|112503.9|112453.9|112503.7|112453.7|3
1738730510000|2025-02-05 04:41:50|112504.9|112454.9|112511.7|112461.7|112513.2|112463.2|112504.9|112454.9|5
1738730520000|2025-02-05 04:42:00|112513.4|112463.4|112512.1|112462.1|112513.4|112463.4|112508.3|112458.3|9
1738730530000|2025-02-05 04:42:10|112512|112462|112511.9|112461.9|112512|112462|112511.9|112461.9|2
1738730540000|2025-02-05 04:42:20|112510.6|112460.6|112507.9|112457.9|112512|112462|112506.8|112456.8|11
1738730550000|2025-02-05 04:42:30|112508.3|112458.3|112507.8|112457.8|112508.3|112458.3|112507.6|112457.6|3
1738730560000|2025-02-05 04:42:40|112507.9|112457.9|112507.9|112457.9|112507.9|112457.9|112507.9|112457.9|1
1738730570000|2025-02-05 04:42:50|112508.3|112458.3|112508.3|112458.3|112508.3|112458.3|112508.3|112458.3|1
1738730580000|2025-02-05 04:43:00|112508.2|112458.2|112508.7|112458.7|112510.3|112468.3|112493.3|112457.8|9
1738730590000|2025-02-05 04:43:10|112508.4|112458.4|112492.7|112442.7|112508.4|112458.4|112490.4|112440.4|16
1738730600000|2025-02-05 04:43:20|112492.4|112442.4|112492.9|112442.9|112493|112443|112490.7|112440.7|6
1738730610000|2025-02-05 04:43:30|112494.1|112444.1|112491.9|112441.9|112497.8|112447.8|112491.9|112441.9|16
1738730620000|2025-02-05 04:43:40|112491.8|112441.8|112491.2|112441.2|112491.8|112441.8|112489.1|112439.1|9
1738730630000|2025-02-05 04:43:50|112493.1|112443.1|112492.8|112442.8|112493.5|112443.5|112492.6|112442.6|5
1738730640000|2025-02-05 04:44:00|112492.7|112442.7|112492.6|112442.6|112492.7|112442.7|112492.6|112442.6|2
1738730650000|2025-02-05 04:44:10|112492.4|112442.4|112491.7|112441.7|112492.7|112442.7|112491.5|112441.5|5
1738730660000|2025-02-05 04:44:20|112492|112442|112492|112442|112492.1|112442.1|112491.9|112441.9|4
1738730670000|2025-02-05 04:44:30|112490.8|112440.8|112494.7|112444.7|112494.7|112444.7|112490.8|112440.8|5
1738730680000|2025-02-05 04:44:40|112494.8|112444.8|112493.3|112443.3|112494.8|112444.8|112493.3|112443.3|5
1738730690000|2025-02-05 04:44:50|112493.4|112443.4|112493.4|112443.4|112493.4|112443.4|112493.4|112443.4|1
1738730700000|2025-02-05 04:45:00|112493.5|112443.5|112493.2|112443.2|112493.6|112443.6|112493.1|112443.1|6
1738730710000|2025-02-05 04:45:10|112493.1|112443.1|112491.1|112441.1|112493.1|112443.1|112491.1|112441.1|4
1738730720000|2025-02-05 04:45:20|112491.7|112441.7|112489.9|112439.9|112494.1|112444.1|112489.3|112439.3|8
1738730730000|2025-02-05 04:45:30|112490.6|112440.6|112489.7|112439.7|112490.6|112440.6|112488.7|112438.7|3
1738730740000|2025-02-05 04:45:40|112490.3|112440.3|112490.4|112440.4|112490.4|112440.4|112490.3|112440.3|2
1738730750000|2025-02-05 04:45:50|112490.3|112440.3|112490.3|112440.3|112490.3|112440.3|112490.3|112440.3|1
1738730760000|2025-02-05 04:46:00|112490.1|112440.1|112489.5|112439.5|112490.1|112440.1|112489|112439|7
1738730770000|2025-02-05 04:46:10|112489.2|112439.2|112489.1|112439.1|112489.2|112439.2|112488.9|112438.9|4
1738730780000|2025-02-05 04:46:20|112487.9|112437.9|112487|112437|112487.9|112437.9|112487|112437|2
1738730790000|2025-02-05 04:46:30|112486.3|112436.3|112490.7|112440.7|112492.1|112442.1|112486.3|112436.3|10
1738730800000|2025-02-05 04:46:40|112490.6|112440.6|112490.9|112440.9|112491|112441|112490.6|112440.6|4
1738730820000|2025-02-05 04:47:00|112490.6|112440.6|112490.6|112440.6|112490.6|112440.6|112490.6|112440.6|1
1738730830000|2025-02-05 04:47:10|112490.5|112440.5|112479.6|112454.6|112490.5|112454.6|112479.6|112440.4|3
1738730840000|2025-02-05 04:47:20|112479.9|112454.9|112479.1|112454.1|112479.9|112454.9|112479.1|112454.1|3
1738730850000|2025-02-05 04:47:30|112479.3|112454.3|112479.5|112454.5|112480.6|112455.6|112479.3|112454.3|7
1738730860000|2025-02-05 04:47:40|112479.4|112454.4|112479.4|112454.4|112479.4|112454.4|112479.3|112454.3|3
1738730870000|2025-02-05 04:47:50|112479.6|112454.6|112491.9|112441.9|112494.6|112457.4|112479.6|112438.1|23
1738730880000|2025-02-05 04:48:00|112491.8|112441.8|112491.9|112441.9|112491.9|112441.9|112491.8|112441.8|2
1738730890000|2025-02-05 04:48:10|112492|112442|112491.9|112441.9|112492|112442|112491.9|112441.9|2
1738730900000|2025-02-05 04:48:20|112491.7|112441.7|112490.1|112440.1|112491.7|112441.7|112490.1|112440.1|4
1738730920000|2025-02-05 04:48:40|112490.4|112440.4|112491.7|112441.7|112493.1|112443.1|112490.1|112440.1|6
1738730930000|2025-02-05 04:48:50|112492.3|112442.3|112491.8|112441.8|112492.3|112442.3|112491.8|112441.8|2
1738730940000|2025-02-05 04:49:00|112490.5|112440.5|112484.7|112434.7|112490.5|112440.5|112484.7|112434.7|5
1738730950000|2025-02-05 04:49:10|112487|112437|112487.7|112437.7|112488.4|112438.4|112484.9|112434.9|7
1738730960000|2025-02-05 04:49:20|112487.8|112437.8|112489.7|112439.7|112489.7|112439.7|112487.8|112437.8|5
1738730980000|2025-02-05 04:49:40|112489.6|112439.6|112489.4|112439.4|112489.6|112439.6|112489.4|112439.4|2
1738730990000|2025-02-05 04:49:50|112490.1|112440.1|112488.1|112438.1|112490.1|112440.1|112487.4|112437.4|6
1738731000000|2025-02-05 04:50:00|112489.3|112439.3|112490.9|112440.9|112490.9|112440.9|112488.1|112438.1|6
1738731010000|2025-02-05 04:50:10|112490.7|112440.7|112490.5|112440.5|112490.7|112440.7|112490.5|112440.5|2
1738731020000|2025-02-05 04:50:20|112490.4|112440.4|112488.2|112438.2|112490.4|112440.4|112488.2|112438.2|8
1738731040000|2025-02-05 04:50:40|112488.3|112438.3|112488.5|112438.5|112488.5|112438.5|112488.3|112438.3|3
1738731050000|2025-02-05 04:50:50|112487.9|112437.9|112489.8|112439.8|112489.8|112450.8|112475.6|112437.8|6
1738731060000|2025-02-05 04:51:00|112490.4|112440.4|112491.3|112441.3|112493|112443|112488.4|112438.4|11
1738731070000|2025-02-05 04:51:10|112491.5|112441.5|112489.4|112439.4|112491.6|112441.6|112489.4|112439.4|6
1738731080000|2025-02-05 04:51:20|112489.2|112439.2|112489.2|112439.2|112489.3|112439.3|112489.1|112439.1|4
1738731090000|2025-02-05 04:51:30|112489.3|112439.3|112485.2|112435.2|112489.5|112439.5|112485.2|112435.2|6
1738731100000|2025-02-05 04:51:40|112486|112436|112485.9|112435.9|112486.1|112436.1|112485.9|112435.9|3
1738731110000|2025-02-05 04:51:50|112485.8|112435.8|112486.5|112436.5|112486.5|112436.5|112483.6|112433.6|5
1738731120000|2025-02-05 04:52:00|112486.6|112436.6|112486.5|112436.5|112486.6|112436.6|112486.5|112436.5|2
1738731130000|2025-02-05 04:52:10|112486.4|112436.4|112487.1|112437.1|112487.1|112437.1|112486.4|112436.4|3
1738731140000|2025-02-05 04:52:20|112487|112437|112487|112437|112487|112437|112487|112437|1
1738731150000|2025-02-05 04:52:30|112485.3|112435.3|112486.5|112436.5|112486.5|112436.5|112485.3|112435.3|7
1738731160000|2025-02-05 04:52:40|112486.6|112436.6|112486.6|112436.6|112486.6|112436.6|112486.6|112436.6|1
1738731170000|2025-02-05 04:52:50|112488.5|112438.5|112492.8|112442.8|112494|112444|112487.9|112437.9|7
1738731180000|2025-02-05 04:53:00|112493.6|112443.6|112493|112443|112495.6|112445.6|112490.8|112440.8|8
1738731190000|2025-02-05 04:53:10|112492.8|112442.8|112492.6|112442.6|112492.8|112442.8|112492.6|112442.6|2
1738731200000|2025-02-05 04:53:20|112492.5|112442.5|112492.5|112442.5|112492.6|112442.6|112492.5|112442.5|3
1738731210000|2025-02-05 04:53:30|112491|112441|112491.4|112441.4|112491.4|112441.4|112491|112441|3
1738731220000|2025-02-05 04:53:40|112491.3|112441.3|112493.6|112443.6|112494|112444|112491.1|112441.1|5
1738731230000|2025-02-05 04:53:50|112493.9|112443.9|112489.3|112439.3|112496.6|112446.6|112488.1|112438.1|34
1738731240000|2025-02-05 04:54:00|112488.4|112438.4|112487.5|112437.5|112494|112444|112486.5|112436.5|41
1738731250000|2025-02-05 04:54:10|112488.8|112438.8|112490.3|112440.3|112491.4|112441.4|112486.2|112436.2|39
1738731260000|2025-02-05 04:54:20|112492.2|112442.2|112493.9|112443.9|112498.9|112448.9|112491.9|112441.9|38
1738731270000|2025-02-05 04:54:30|112493.8|112443.8|112494.3|112444.3|112498|112448|112487.8|112437.8|17
1738731280000|2025-02-05 04:54:40|112494.7|112444.7|112493.5|112443.5|112496.4|112446.4|112491.2|112441.2|18
1738731290000|2025-02-05 04:54:50|112492.7|112442.7|112494.4|112444.4|112496.9|112446.9|112491.4|112441.4|26
1738731300000|2025-02-05 04:55:00|112494|112444|112498.4|112448.4|112499.4|112449.4|112488.7|112438.7|30
1738731310000|2025-02-05 04:55:10|112497.3|112447.3|112500.1|112450.1|112500.1|112450.1|112491.9|112441.9|39
1738731320000|2025-02-05 04:55:20|112500.2|112450.2|112495.4|112445.4|112500.2|112450.2|112489|112439|31
1738731330000|2025-02-05 04:55:30|112496.7|112446.7|112491.4|112441.4|112496.7|112446.7|112489.8|112439.8|25
1738731340000|2025-02-05 04:55:40|112492.2|112442.2|112489.1|112439.1|112493|112443|112486.2|112436.2|43
1738731350000|2025-02-05 04:55:50|112490.2|112440.2|112491.5|112441.5|112495.5|112445.5|112488.6|112438.6|35
1738731360000|2025-02-05 04:56:00|112490.6|112440.6|112490.4|112440.4|112492.5|112442.5|112486.5|112436.5|29
1738731370000|2025-02-05 04:56:10|112492.1|112442.1|112495.4|112445.4|112495.4|112445.4|112488.1|112438.1|45
1738731380000|2025-02-05 04:56:20|112496.2|112446.2|112495.3|112445.3|112498.4|112448.4|112492.5|112442.5|41
1738731390000|2025-02-05 04:56:30|112496.3|112446.3|112494.1|112444.1|112496.3|112446.3|112490.8|112440.8|49
1738731400000|2025-02-05 04:56:40|112494.4|112444.4|112497.3|112447.3|112498.9|112448.9|112492.6|112442.6|50
1738731410000|2025-02-05 04:56:50|112495.8|112445.8|112496.9|112446.9|112501.6|112451.6|112495.1|112445.1|43
1738731420000|2025-02-05 04:57:00|112498.6|112448.6|112498.7|112448.7|112500.5|112450.5|112493.9|112443.9|45
1738731430000|2025-02-05 04:57:10|112499.8|112449.8|112498.4|112448.4|112501.6|112451.6|112495.8|112445.8|41
1738731440000|2025-02-05 04:57:20|112497.1|112447.1|112496.2|112446.2|112506.9|112456.9|112495.2|112445.2|54
1738731450000|2025-02-05 04:57:30|112496.1|112446.1|112491.8|112441.8|112498.5|112448.5|112489.9|112439.9|36
1738731460000|2025-02-05 04:57:40|112492.5|112442.5|112490.1|112440.1|112497.8|112447.8|112489.8|112439.8|39
1738731470000|2025-02-05 04:57:50|112489.2|112439.2|112489|112439|112495.7|112445.7|112485.9|112435.9|47
1738731480000|2025-02-05 04:58:00|112490.5|112440.5|112490|112440|112497.3|112447.3|112489.1|112439.1|27
1738731490000|2025-02-05 04:58:10|112489.9|112439.9|112491.1|112441.1|112494.3|112444.3|112489.7|112439.7|37
1738731500000|2025-02-05 04:58:20|112492.3|112442.3|112491.1|112441.1|112499.9|112449.9|112488.9|112438.9|59
1738731510000|2025-02-05 04:58:30|112492.2|112442.2|112489.5|112439.5|112493.5|112443.5|112483.9|112433.9|50
1738731520000|2025-02-05 04:58:40|112490.3|112440.3|112485.7|112435.7|112490.3|112440.3|112483.3|112433.3|42
1738731530000|2025-02-05 04:58:50|112486.5|112436.5|112484.9|112434.9|112489.6|112439.6|112484.5|112434.5|41
1738731540000|2025-02-05 04:59:00|112487.4|112437.4|112490.2|112440.2|112490.2|112440.2|112485|112435|45
1738731550000|2025-02-05 04:59:10|112489.6|112439.6|112489.3|112439.3|112493|112443|112483.6|112433.6|44
1738731560000|2025-02-05 04:59:20|112486.9|112436.9|112488.6|112438.6|112490.2|112440.2|112485|112435|43
1738731570000|2025-02-05 04:59:30|112486.3|112436.3|112490.4|112440.4|112491.9|112441.9|112484.2|112434.2|51
1738731580000|2025-02-05 04:59:40|112489.4|112439.4|112489.5|112439.5|112491.3|112441.3|112481.4|112431.4|34
1738731590000|2025-02-05 04:59:50|112489.7|112439.7|112485.9|112435.9|112490.5|112440.5|112483.8|112433.8|29
1738731600000|2025-02-05 05:00:00|112487.9|112437.9|112487.9|112437.9|112493.4|112443.4|112484|112434|24
1738731610000|2025-02-05 05:00:10|112488.4|112438.4|112487.9|112437.9|112491.6|112441.6|112483.5|112433.5|21
1738731620000|2025-02-05 05:00:20|112488.4|112438.4|112495.6|112445.6|112499.2|112449.2|112488.4|112438.4|16
1738731630000|2025-02-05 05:00:30|112495.8|112445.8|112499|112449|112499|112449|112493.6|112443.6|16
1738731640000|2025-02-05 05:00:40|112498.3|112448.3|112494.1|112444.1|112499.2|112449.2|112491|112441|18
1738731650000|2025-02-05 05:00:50|112490.4|112440.4|112493.6|112443.6|112495.2|112445.2|112489.2|112439.2|38
1738731660000|2025-02-05 05:01:00|112494.7|112444.7|112488.6|112438.6|112494.7|112444.7|112486.7|112436.7|39
1738731670000|2025-02-05 05:01:10|112489.9|112439.9|112488.5|112438.5|112491.7|112441.7|112487.3|112437.3|25
1738731680000|2025-02-05 05:01:20|112487.1|112437.1|112488.8|112438.8|112491.2|112441.2|112486.8|112436.8|29
1738731690000|2025-02-05 05:01:30|112489.2|112439.2|112490.5|112440.5|112492.8|112442.8|112488.4|112438.4|24
1738731700000|2025-02-05 05:01:40|112489.3|112439.3|112489.1|112439.1|112492.7|112442.7|112487.3|112437.3|20
1738731710000|2025-02-05 05:01:50|112490.3|112440.3|112490.7|112440.7|112492.1|112442.1|112487.7|112437.7|21
1738731720000|2025-02-05 05:02:00|112489.4|112439.4|112491.1|112441.1|112492.8|112442.8|112488.7|112438.7|37
1738731730000|2025-02-05 05:02:10|112491.6|112441.6|112491.2|112441.2|112496|112446|112488|112438|33
1738731740000|2025-02-05 05:02:20|112492.3|112442.3|112493.2|112443.2|112495.9|112445.9|112489.5|112439.5|20
1738731750000|2025-02-05 05:02:30|112488.9|112438.9|112483.9|112433.9|112501.6|112451.6|112483.9|112433.9|40
1738731760000|2025-02-05 05:02:40|112483|112433|112487.4|112437.4|112490.3|112440.3|112483|112433|31
1738731770000|2025-02-05 05:02:50|112487.3|112437.3|112487.9|112437.9|112491.1|112441.1|112487|112437|21
1738731780000|2025-02-05 05:03:00|112489.7|112439.7|112488.7|112438.7|112491.6|112441.6|112488.5|112438.5|21
1738731790000|2025-02-05 05:03:10|112489.4|112439.4|112492.6|112442.6|112496.5|112446.5|112489.4|112439.4|25
1738731800000|2025-02-05 05:03:20|112493.8|112443.8|112493.8|112443.8|112494.1|112444.1|112491.1|112441.1|25
1738731810000|2025-02-05 05:03:30|112491.6|112441.6|112492.3|112442.3|112494|112444|112491.4|112441.4|12
1738731820000|2025-02-05 05:03:40|112492.8|112442.8|112493.6|112443.6|112497.2|112447.2|112492.8|112442.8|22
1738731830000|2025-02-05 05:03:50|112493.4|112443.4|112493.2|112443.2|112493.4|112443.4|112493.2|112443.2|4
1738731840000|2025-02-05 05:04:00|112494.2|112444.2|112494.2|112444.2|112495.4|112445.4|112493.3|112443.3|18
1738731850000|2025-02-05 05:04:10|112497|112447|112494|112444|112497|112447|112493.4|112443.4|6
1738731860000|2025-02-05 05:04:20|112494.2|112444.2|112495.6|112445.6|112498.6|112448.6|112494.1|112444.1|21
1738731870000|2025-02-05 05:04:30|112496.4|112446.4|112497.7|112447.7|112501.4|112451.4|112494.3|112444.3|29
1738731880000|2025-02-05 05:04:40|112498.7|112448.7|112521.7|112471.7|112522.1|112472.1|112497.7|112447.7|15
1738731890000|2025-02-05 05:04:50|112521.6|112471.6|112527.4|112477.4|112528.3|112478.3|112520.6|112470.6|18
1738731900000|2025-02-05 05:05:00|112528|112478|112527.4|112477.4|112532.4|112482.4|112526.6|112476.6|22
1738731910000|2025-02-05 05:05:10|112528.5|112478.5|112529.4|112479.4|112533.5|112483.5|112527.1|112477.1|30
1738731920000|2025-02-05 05:05:20|112530.3|112480.3|112530.6|112480.6|112536|112486|112528.6|112478.6|27
1738731930000|2025-02-05 05:05:30|112530.4|112480.4|112529.7|112479.7|112532.5|112482.5|112529.6|112479.6|8
1738731940000|2025-02-05 05:05:40|112529.6|112479.6|112538.8|112488.8|112539.5|112489.5|112529.6|112479.6|20
1738731950000|2025-02-05 05:05:50|112540.4|112490.4|112537.8|112487.8|112540.4|112490.4|112535.9|112485.9|16
1738731960000|2025-02-05 05:06:00|112536.8|112486.8|112527.9|112477.9|112538.9|112488.9|112524.7|112474.7|33
1738731970000|2025-02-05 05:06:10|112528|112478|112532.4|112482.4|112533|112483|112525.3|112475.3|17
1738731980000|2025-02-05 05:06:20|112531.4|112481.4|112533.1|112483.1|112535|112485|112531.4|112481.4|19
1738731990000|2025-02-05 05:06:30|112532.7|112482.7|112534.3|112484.3|112535.5|112485.5|112531.4|112481.4|16
1738732000000|2025-02-05 05:06:40|112534.2|112484.2|112529.2|112479.2|112534.3|112484.3|112529.2|112479.2|12
1738732010000|2025-02-05 05:06:50|112529.4|112479.4|112528.3|112478.3|112531.2|112481.2|112527|112477|13
1738732020000|2025-02-05 05:07:00|112529.3|112479.3|112531.6|112481.6|112531.6|112481.6|112527.6|112477.6|15
1738732030000|2025-02-05 05:07:10|112531.7|112481.7|112542.5|112492.5|112545.8|112495.8|112529.1|112479.1|25
1738732040000|2025-02-05 05:07:20|112544.9|112494.9|112542.9|112492.9|112544.9|112494.9|112539|112489|20
1738732050000|2025-02-05 05:07:30|112544.7|112494.7|112543.5|112493.5|112545.5|112495.5|112539.9|112489.9|15
1738732060000|2025-02-05 05:07:40|112546|112496|112541.7|112491.7|112546|112496|112539.3|112489.3|13
1738732070000|2025-02-05 05:07:50|112543.2|112493.2|112543.3|112493.3|112550.3|112500.3|112542.7|112492.7|22
1738732080000|2025-02-05 05:08:00|112544.8|112494.8|112542.5|112492.5|112545.3|112495.3|112539.3|112489.3|30
1738732090000|2025-02-05 05:08:10|112543|112493|112543.1|112493.1|112543.1|112493.1|112541.6|112491.6|8
1738732100000|2025-02-05 05:08:20|112541.8|112491.8|112542.5|112492.5|112544|112494|112539.4|112489.4|10
1738732110000|2025-02-05 05:08:30|112543|112493|112543.6|112493.6|112544.8|112494.8|112542.4|112492.4|13
1738732120000|2025-02-05 05:08:40|112542.7|112492.7|112538.5|112488.5|112543.6|112493.6|112534.4|112484.4|36
1738732130000|2025-02-05 05:08:50|112538.4|112488.4|112541.1|112491.1|112543.4|112493.4|112537.5|112487.5|34
1738732140000|2025-02-05 05:09:00|112540.2|112490.2|112542.2|112492.2|112543.2|112493.2|112539.5|112489.5|19
1738732150000|2025-02-05 05:09:10|112541.4|112491.4|112545.2|112495.2|112545.2|112495.2|112541.4|112491.4|10
1738732160000|2025-02-05 05:09:20|112547.6|112497.6|112544.3|112494.3|112547.6|112497.6|112543.7|112493.7|11
1738732170000|2025-02-05 05:09:30|112543.6|112493.6|112544.8|112494.8|112544.9|112494.9|112543.6|112493.6|6
1738732180000|2025-02-05 05:09:40|112545.7|112495.7|112544|112494|112546.3|112496.3|112540.8|112490.8|16
1738732190000|2025-02-05 05:09:50|112544.1|112494.1|112543.7|112493.7|112544.1|112494.1|112542.6|112492.6|6
1738732200000|2025-02-05 05:10:00|112545.5|112495.5|112539.8|112489.8|112545.5|112495.5|112539.8|112489.8|15
1738732210000|2025-02-05 05:10:10|112540.5|112490.5|112545.4|112495.4|112547.5|112497.5|112540.5|112490.5|16
1738732220000|2025-02-05 05:10:20|112542.2|112492.2|112542.8|112492.8|112546.6|112496.6|112542|112492|15
1738732230000|2025-02-05 05:10:30|112542.3|112492.3|112542.2|112492.2|112542.8|112492.8|112539.2|112489.2|18
1738732240000|2025-02-05 05:10:40|112542.7|112492.7|112541.6|112491.6|112543.4|112493.4|112541.6|112491.6|8
1738732250000|2025-02-05 05:10:50|112541.8|112491.8|112544.3|112494.3|112546.4|112496.4|112540|112490|15
1738732260000|2025-02-05 05:11:00|112546.6|112496.6|112548.4|112498.4|112548.4|112498.4|112544.5|112494.5|10
1738732270000|2025-02-05 05:11:10|112548.3|112498.3|112548.1|112498.1|112549.7|112499.7|112545.9|112495.9|7
1738732280000|2025-02-05 05:11:20|112548.2|112498.2|112547.7|112497.7|112549.4|112499.4|112544.9|112494.9|6
1738732290000|2025-02-05 05:11:30|112548|112498|112548|112498|112548|112498|112547.9|112497.9|3
1738732300000|2025-02-05 05:11:40|112547.8|112497.8|112543.1|112493.1|112548.1|112498.1|112540.4|112490.4|14
1738732310000|2025-02-05 05:11:50|112540.6|112490.6|112539.5|112489.5|112543.1|112493.1|112536.8|112486.8|15
1738732320000|2025-02-05 05:12:00|112540.9|112490.9|112547.9|112497.9|112548.5|112498.5|112540.7|112490.7|35
1738732330000|2025-02-05 05:12:10|112545.1|112495.1|112542.4|112492.4|112546.4|112496.4|112540.5|112490.5|46
1738732340000|2025-02-05 05:12:20|112544|112494|112545.2|112495.2|112546|112496|112540.6|112490.6|50
1738732350000|2025-02-05 05:12:30|112543.8|112493.8|112542.2|112492.2|112545.9|112495.9|112537.1|112487.1|37
1738732360000|2025-02-05 05:12:40|112542.8|112492.8|112539.2|112489.2|112543.7|112493.7|112539.2|112489.2|23
1738732370000|2025-02-05 05:12:50|112539.5|112489.5|112537.7|112487.7|112542.4|112492.4|112535.3|112485.3|41
1738732380000|2025-02-05 05:13:00|112538.1|112488.1|112542.7|112492.7|112544.5|112494.5|112538.1|112488.1|19
1738732390000|2025-02-05 05:13:10|112542.8|112492.8|112542.7|112492.7|112545.2|112495.2|112540.9|112490.9|25
1738732400000|2025-02-05 05:13:20|112541.9|112491.9|112541.6|112491.6|112543.8|112493.8|112538|112488|20
1738732410000|2025-02-05 05:13:30|112541.7|112491.7|112542.3|112492.3|112543.4|112493.4|112539.3|112489.3|18
1738732420000|2025-02-05 05:13:40|112541.2|112491.2|112539.3|112489.3|112542.9|112492.9|112537|112487|28
1738732430000|2025-02-05 05:13:50|112538.6|112488.6|112537.2|112487.2|112540.4|112490.4|112535.7|112485.7|32
1738732440000|2025-02-05 05:14:00|112535.6|112485.6|112539.5|112489.5|112540.6|112490.6|112533.8|112483.8|43
1738732450000|2025-02-05 05:14:10|112538.8|112488.8|112541.9|112491.9|112543.8|112493.8|112533.3|112483.3|44
1738732460000|2025-02-05 05:14:20|112543.6|112493.6|112542.8|112492.8|112544.8|112494.8|112536.7|112486.7|34
1738732470000|2025-02-05 05:14:30|112542.9|112492.9|112545.8|112495.8|112547.3|112497.3|112542.5|112492.5|24
1738732480000|2025-02-05 05:14:40|112547.3|112497.3|112547.3|112497.3|112550.2|112500.2|112542.7|112492.7|24
1738732490000|2025-02-05 05:14:50|112548.3|112498.3|112541.8|112491.8|112550.1|112500.1|112539.7|112489.7|25
1738732500000|2025-02-05 05:15:00|112541.2|112491.2|112543.3|112493.3|112543.9|112493.9|112541|112491|19
1738732510000|2025-02-05 05:15:10|112543.2|112493.2|112535.3|112485.3|112543.6|112493.6|112532.5|112482.5|42
1738732520000|2025-02-05 05:15:20|112534.6|112484.6|112536.9|112486.9|112538.7|112488.7|112534.6|112484.6|24
1738732530000|2025-02-05 05:15:30|112538.1|112488.1|112537.6|112487.6|112538.4|112488.4|112536.3|112486.3|25
1738732540000|2025-02-05 05:15:40|112536.6|112486.6|112538.1|112488.1|112538.3|112488.3|112535.8|112485.8|31
1738732550000|2025-02-05 05:15:50|112537.5|112487.5|112537|112487|112538.1|112488.1|112534.9|112484.9|32
1738732560000|2025-02-05 05:16:00|112536.7|112486.7|112533.8|112483.8|112536.9|112486.9|112532.3|112482.3|22
1738732570000|2025-02-05 05:16:10|112533.9|112483.9|112527.6|112477.6|112533.9|112483.9|112526.1|112476.1|22
1738732580000|2025-02-05 05:16:20|112528.1|112478.1|112525.6|112475.6|112528.1|112478.1|112523.7|112473.7|15
1738732590000|2025-02-05 05:16:30|112525.4|112475.4|112527.3|112477.3|112527.4|112477.4|112523.9|112473.9|35
1738732600000|2025-02-05 05:16:40|112526.6|112476.6|112522.9|112472.9|112527.9|112477.9|112520.2|112470.2|19
1738732610000|2025-02-05 05:16:50|112523|112473|112523|112473|112523|112473|112522.9|112472.9|3
1738732620000|2025-02-05 05:17:00|112524.3|112474.3|112524.9|112474.9|112524.9|112474.9|112524.3|112474.3|2
1738732630000|2025-02-05 05:17:10|112525.2|112475.2|112529|112479|112529.5|112479.5|112524|112474|6
1738732640000|2025-02-05 05:17:20|112528.6|112478.6|112525|112475|112528.9|112478.9|112523.8|112473.8|8
1738732650000|2025-02-05 05:17:30|112525.4|112475.4|112525.4|112475.4|112525.4|112475.4|112525.4|112475.4|1
1738732660000|2025-02-05 05:17:40|112525.3|112475.3|112525|112475|112525.3|112475.3|112523.4|112473.4|6
1738732670000|2025-02-05 05:17:50|112525.1|112475.1|112525.1|112475.1|112525.1|112475.1|112525|112475|3
1738732680000|2025-02-05 05:18:00|112525.2|112475.2|112526.1|112476.1|112527.3|112477.3|112519.9|112469.9|20
1738732690000|2025-02-05 05:18:10|112525|112475|112525.5|112475.5|112525.7|112475.7|112525|112475|3
1738732700000|2025-02-05 05:18:20|112526.2|112476.2|112527.2|112477.2|112529.5|112479.5|112526.2|112476.2|9
1738732710000|2025-02-05 05:18:30|112525.9|112475.9|112526.3|112476.3|112527.3|112477.3|112525.9|112475.9|8
1738732720000|2025-02-05 05:18:40|112526.6|112476.6|112526.4|112476.4|112526.6|112476.6|112526.4|112476.4|3
1738732730000|2025-02-05 05:18:50|112529.8|112479.8|112527.2|112477.2|112529.8|112479.8|112525.8|112475.8|7
1738732740000|2025-02-05 05:19:00|112526.2|112476.2|112525.8|112475.8|112526.2|112476.2|112525.6|112475.6|5
1738732750000|2025-02-05 05:19:10|112529.1|112479.1|112524.3|112474.3|112529.1|112479.1|112523.4|112473.4|8
1738732760000|2025-02-05 05:19:20|112524.4|112474.4|112524.5|112474.5|112524.5|112474.5|112524.3|112474.3|3
1738732770000|2025-02-05 05:19:30|112524.4|112474.4|112524|112474|112526.5|112476.5|112522|112472|13
1738732780000|2025-02-05 05:19:40|112522.5|112472.5|112525.1|112475.1|112526.7|112476.7|112522.5|112472.5|7
1738732790000|2025-02-05 05:19:50|112524.9|112474.9|112523.7|112473.7|112524.9|112474.9|112523|112473|6
1738732800000|2025-02-05 05:20:00|112524.7|112474.7|112526.3|112476.3|112529|112479|112524.6|112474.6|14
1738732810000|2025-02-05 05:20:10|112526.7|112476.7|112526.3|112476.3|112527.6|112477.6|112526.3|112476.3|4
1738732820000|2025-02-05 05:20:20|112525.5|112475.5|112524.9|112474.9|112525.9|112475.9|112522.5|112472.5|13
1738732830000|2025-02-05 05:20:30|112524.8|112474.8|112524.5|112474.5|112524.8|112474.8|112523|112473|6
1738732840000|2025-02-05 05:20:40|112524.3|112474.3|112524|112474|112524.3|112474.3|112523.6|112473.6|4
1738732850000|2025-02-05 05:20:50|112525.2|112475.2|112524.6|112474.6|112525.6|112475.6|112523.1|112473.1|13
1738732860000|2025-02-05 05:21:00|112525.3|112475.3|112523.5|112473.5|112525.3|112475.3|112523.5|112473.5|4
1738732870000|2025-02-05 05:21:10|112522.3|112472.3|112522.7|112472.7|112523|112473|112522.3|112472.3|4
1738732880000|2025-02-05 05:21:20|112522.6|112472.6|112524.7|112474.7|112525.1|112475.1|112522.4|112472.4|11
1738732890000|2025-02-05 05:21:30|112523.9|112473.9|112525.2|112475.2|112526.9|112476.9|112523.9|112473.9|5
1738732900000|2025-02-05 05:21:40|112525.4|112475.4|112525.4|112475.4|112525.4|112475.4|112525.4|112475.4|1
1738732910000|2025-02-05 05:21:50|112524.9|112474.9|112525.1|112475.1|112525.1|112475.1|112524.9|112474.9|2
1738732920000|2025-02-05 05:22:00|112528.6|112478.6|112521.8|112471.8|112528.6|112478.6|112520.6|112470.6|11
1738732930000|2025-02-05 05:22:10|112520.5|112470.5|112515.6|112465.6|112520.6|112470.6|112515.6|112465.6|21
1738732940000|2025-02-05 05:22:20|112517.3|112467.3|112520.6|112470.6|112524|112474|112517.3|112467.3|16
1738732950000|2025-02-05 05:22:30|112519.3|112469.3|112517|112467|112519.3|112469.3|112514.1|112464.1|13
1738732960000|2025-02-05 05:22:40|112515.7|112465.7|112516.1|112466.1|112517.8|112467.8|112515.3|112465.3|8
1738732970000|2025-02-05 05:22:50|112514.1|112464.1|112514|112464|112514.1|112464.1|112512.2|112462.2|4
1738732980000|2025-02-05 05:23:00|112515.3|112465.3|112522.6|112472.6|112522.6|112472.6|112515.3|112465.3|16
1738732990000|2025-02-05 05:23:10|112522.5|112472.5|112523.3|112473.3|112523.3|112473.3|112522.3|112472.3|5
1738733000000|2025-02-05 05:23:20|112523.1|112473.1|112522.7|112472.7|112523.1|112473.1|112522.7|112472.7|4
1738733010000|2025-02-05 05:23:30|112522.5|112472.5|112518.6|112468.6|112522.5|112472.5|112514.5|112464.5|14
1738733020000|2025-02-05 05:23:40|112519.8|112469.8|112519.2|112469.2|112519.8|112469.8|112518.3|112468.3|7
1738733030000|2025-02-05 05:23:50|112519.1|112469.1|112512.9|112462.9|112519.1|112469.1|112512|112462|26
1738733040000|2025-02-05 05:24:00|112512.8|112462.8|112514.2|112464.2|112516.2|112466.2|112510.3|112460.3|25
1738733050000|2025-02-05 05:24:10|112512.6|112462.6|112516.6|112466.6|112516.6|112466.6|112512.6|112462.6|18
1738733060000|2025-02-05 05:24:20|112517.4|112467.4|112518.1|112468.1|112519.5|112469.5|112516.2|112466.2|14
1738733070000|2025-02-05 05:24:30|112518|112468|112524.6|112474.6|112524.6|112474.6|112518|112468|11
1738733080000|2025-02-05 05:24:40|112527.3|112477.3|112525.5|112475.5|112527.3|112477.3|112525.5|112475.5|7
1738733090000|2025-02-05 05:24:50|112525.4|112475.4|112522.6|112472.6|112525.5|112475.5|112522.6|112472.6|6
1738733100000|2025-02-05 05:25:00|112522.5|112472.5|112525.5|112475.5|112528.2|112478.2|112522.4|112472.4|8
1738733110000|2025-02-05 05:25:10|112526.7|112476.7|112540.2|112490.2|112540.2|112490.2|112526.7|112476.7|10
1738733120000|2025-02-05 05:25:20|112539|112489|112541.6|112491.6|112541.6|112491.6|112536.6|112486.6|13
1738733130000|2025-02-05 05:25:30|112541.5|112491.5|112542.2|112492.2|112542.2|112492.2|112541.4|112491.4|5
1738733140000|2025-02-05 05:25:40|112541.7|112491.7|112543.6|112493.6|112543.6|112493.6|112539.1|112489.1|8
1738733150000|2025-02-05 05:25:50|112542.4|112492.4|112541.9|112491.9|112542.4|112492.4|112541.8|112491.8|4
1738733160000|2025-02-05 05:26:00|112541.7|112491.7|112541.9|112491.9|112541.9|112491.9|112541.7|112491.7|2
1738733170000|2025-02-05 05:26:10|112541|112491|112539.6|112489.6|112541|112491|112538.5|112488.5|4
1738733180000|2025-02-05 05:26:20|112539.3|112489.3|112539.4|112489.4|112539.4|112489.4|112539.2|112489.2|3
1738733190000|2025-02-05 05:26:30|112539.7|112489.7|112545.8|112495.8|112545.8|112495.8|112538.5|112488.5|12
1738733200000|2025-02-05 05:26:40|112543.1|112493.1|112546.5|112496.5|112547.7|112497.7|112543.1|112493.1|8
1738733210000|2025-02-05 05:26:50|112546.1|112496.1|112543.5|112493.5|112546.1|112496.1|112543.5|112493.5|2
1738733220000|2025-02-05 05:27:00|112543.9|112493.9|112543.6|112493.6|112543.9|112493.9|112543.6|112493.6|3
1738733230000|2025-02-05 05:27:10|112542.8|112492.8|112540.9|112490.9|112543.7|112493.7|112540.9|112490.9|6
1738733240000|2025-02-05 05:27:20|112540.3|112490.3|112540.5|112490.5|112540.5|112490.5|112540.3|112490.3|2
1738733250000|2025-02-05 05:27:30|112538.8|112488.8|112540.8|112490.8|112541.7|112491.7|112538.8|112488.8|6
1738733260000|2025-02-05 05:27:40|112541.6|112491.6|112542|112492|112542|112492|112540.8|112490.8|6
1738733270000|2025-02-05 05:27:50|112541.4|112491.4|112538.8|112488.8|112541.4|112491.4|112538.8|112488.8|5
1738733280000|2025-02-05 05:28:00|112537.2|112487.2|112537.9|112487.9|112538.2|112488.2|112537.2|112487.2|3
1738733290000|2025-02-05 05:28:10|112538.4|112488.4|112543.7|112493.7|112545|112495|112538.4|112488.4|11
1738733300000|2025-02-05 05:28:20|112544.9|112494.9|112546.9|112496.9|112547.4|112497.4|112544.9|112494.9|8
1738733310000|2025-02-05 05:28:30|112549|112499|112546.3|112496.3|112549|112499|112543.2|112493.2|8
1738733320000|2025-02-05 05:28:40|112543.2|112493.2|112546.4|112496.4|112547.8|112497.8|112542.6|112492.6|13
1738733330000|2025-02-05 05:28:50|112546.3|112496.3|112542.8|112492.8|112546.3|112496.3|112540.3|112490.3|17
1738733340000|2025-02-05 05:29:00|112542.9|112492.9|112543|112493|112543|112493|112542.9|112492.9|2
1738733350000|2025-02-05 05:29:10|112542.9|112492.9|112540.7|112490.7|112543|112493|112540.7|112490.7|7
1738733360000|2025-02-05 05:29:20|112537.8|112487.8|112541.1|112491.1|112541.1|112491.1|112537.8|112487.8|8
1738733370000|2025-02-05 05:29:30|112541.3|112491.3|112541.3|112491.3|112541.4|112491.4|112541.3|112491.3|3
1738733380000|2025-02-05 05:29:40|112541.9|112491.9|112541.9|112491.9|112542.2|112492.2|112539.5|112489.5|7
1738733390000|2025-02-05 05:29:50|112542|112492|112542.1|112492.1|112542.1|112492.1|112542|112492|2
1738733400000|2025-02-05 05:30:00|112539.7|112489.7|112539.6|112489.6|112539.7|112489.7|112536.4|112486.4|8
1738733410000|2025-02-05 05:30:10|112538.5|112488.5|112536.6|112486.6|112538.5|112488.5|112530|112480|8
1738733420000|2025-02-05 05:30:20|112536.5|112486.5|112537.9|112487.9|112538.6|112488.6|112535.7|112485.7|9
1738733430000|2025-02-05 05:30:30|112538.1|112488.1|112539.9|112489.9|112541.4|112491.4|112536.9|112486.9|16
1738733440000|2025-02-05 05:30:40|112534.3|112484.3|112537.1|112487.1|112537.1|112487.1|112534.3|112484.3|4
1738733450000|2025-02-05 05:30:50|112537|112487|112537|112487|112537|112487|112537|112487|1
1738733460000|2025-02-05 05:31:00|112537.2|112487.2|112537.3|112487.3|112537.5|112487.5|112537.2|112487.2|4
1738733470000|2025-02-05 05:31:10|112539.5|112489.5|112543.5|112493.5|112544.7|112494.7|112539.5|112489.5|7
1738733480000|2025-02-05 05:31:20|112543.6|112493.6|112543.1|112493.1|112543.7|112493.7|112540.1|112490.1|5
1738733490000|2025-02-05 05:31:30|112543.4|112493.4|112546.8|112496.8|112547.6|112497.6|112543.1|112493.1|9
1738733500000|2025-02-05 05:31:40|112546.7|112496.7|112540.5|112490.5|112546.7|112496.7|112538.6|112488.6|13
1738733510000|2025-02-05 05:31:50|112540.4|112490.4|112540.3|112490.3|112540.4|112490.4|112540.3|112490.3|2
1738733520000|2025-02-05 05:32:00|112540.2|112490.2|112543.5|112493.5|112545|112495|112537.6|112487.6|8
1738733530000|2025-02-05 05:32:10|112542.4|112492.4|112541.8|112491.8|112542.4|112492.4|112541.8|112491.8|2
1738733540000|2025-02-05 05:32:20|112541.9|112491.9|112545.7|112495.7|112548.8|112498.8|112541.5|112491.5|11
1738733550000|2025-02-05 05:32:30|112545.6|112495.6|112545.9|112495.9|112547.7|112497.7|112542|112492|9
1738733560000|2025-02-05 05:32:40|112545.7|112495.7|112546.1|112496.1|112546.1|112496.1|112545.7|112495.7|3
1738733570000|2025-02-05 05:32:50|112544.9|112494.9|112545.7|112495.7|112545.9|112495.9|112544.7|112494.7|6
1738733580000|2025-02-05 05:33:00|112547.3|112497.3|112548.5|112498.5|112549|112499|112547.3|112497.3|4
1738733590000|2025-02-05 05:33:10|112548.6|112498.6|112553|112503|112554|112504|112548.6|112498.6|14
1738733600000|2025-02-05 05:33:20|112551.5|112501.5|112547.1|112497.1|112552.1|112502.1|112546.6|112496.6|11
1738733610000|2025-02-05 05:33:30|112541.7|112491.7|112542.9|112492.9|112543.1|112493.1|112541.7|112491.7|6
1738733620000|2025-02-05 05:33:40|112541.7|112491.7|112528.6|112478.6|112543.2|112493.2|112528.6|112478.6|15
1738733630000|2025-02-05 05:33:50|112527.5|112477.5|112525.4|112475.4|112528|112478|112522.8|112472.8|17
1738733640000|2025-02-05 05:34:00|112523.2|112473.2|112525|112475|112526.3|112476.3|112523.2|112473.2|9
1738733650000|2025-02-05 05:34:10|112525.1|112475.1|112525.3|112475.3|112525.8|112475.8|112521.4|112471.4|16
1738733660000|2025-02-05 05:34:20|112525.2|112475.2|112524.6|112474.6|112527.8|112477.8|112524.2|112474.2|5
1738733670000|2025-02-05 05:34:30|112524.5|112474.5|112526.4|112476.4|112526.4|112476.4|112524.5|112474.5|5
1738733680000|2025-02-05 05:34:40|112526.3|112476.3|112521.2|112471.2|112526.3|112476.3|112520.2|112470.2|11
1738733690000|2025-02-05 05:34:50|112521.5|112471.5|112522.9|112472.9|112523.1|112473.1|112521.1|112471.1|5
1738733700000|2025-02-05 05:35:00|112523.9|112473.9|112521.9|112471.9|112523.9|112473.9|112521.9|112471.9|4
1738733710000|2025-02-05 05:35:10|112522.2|112472.2|112521.4|112471.4|112522.2|112472.2|112521.4|112471.4|2
1738733720000|2025-02-05 05:35:20|112522.4|112472.4|112527.1|112477.1|112529.6|112479.6|112522.4|112472.4|14
1738733730000|2025-02-05 05:35:30|112527|112477|112525.2|112475.2|112527|112477|112523.7|112473.7|5
1738733740000|2025-02-05 05:35:40|112526.2|112476.2|112530.3|112480.3|112530.8|112480.8|112526.2|112476.2|14
1738733750000|2025-02-05 05:35:50|112530.2|112480.2|112529.9|112479.9|112531.5|112481.5|112527.9|112477.9|10
1738733760000|2025-02-05 05:36:00|112529.1|112479.1|112542.4|112492.4|112543.7|112493.7|112528.7|112478.7|23
1738733770000|2025-02-05 05:36:10|112544.4|112494.4|112543.8|112493.8|112544.4|112494.4|112543.4|112493.4|4
1738733780000|2025-02-05 05:36:20|112542.6|112492.6|112542|112492|112543.5|112493.5|112542|112492|5
1738733790000|2025-02-05 05:36:30|112542.3|112492.3|112543|112493|112543.7|112493.7|112542.2|112492.2|7
1738733800000|2025-02-05 05:36:40|112544.1|112494.1|112543.9|112493.9|112544.1|112494.1|112543.8|112493.8|3
1738733810000|2025-02-05 05:36:50|112543.8|112493.8|112542.6|112492.6|112543.8|112493.8|112541.3|112491.3|8
1738733820000|2025-02-05 05:37:00|112543.2|112493.2|112544.8|112494.8|112549.1|112499.1|112542|112492|22
1738733830000|2025-02-05 05:37:10|112545.4|112495.4|112545.3|112495.3|112546.9|112496.9|112545.1|112495.1|7
1738733840000|2025-02-05 05:37:20|112545.2|112495.2|112543.5|112493.5|112545.2|112495.2|112543.5|112493.5|4
1738733850000|2025-02-05 05:37:30|112542.2|112492.2|112543|112493|112543.4|112493.4|112542.2|112492.2|4
1738733860000|2025-02-05 05:37:40|112545.6|112495.6|112546.2|112496.2|112546.2|112496.2|112545.6|112495.6|2
1738733870000|2025-02-05 05:37:50|112544.7|112494.7|112545.6|112495.6|112545.9|112495.9|112544.7|112494.7|7
1738733880000|2025-02-05 05:38:00|112545.5|112495.5|112545.5|112495.5|112545.5|112495.5|112545.5|112495.5|1
1738733890000|2025-02-05 05:38:10|112545.7|112495.7|112545.7|112495.7|112546.6|112496.6|112545.7|112495.7|6
1738733900000|2025-02-05 05:38:20|112544.9|112494.9|112545.7|112495.7|112545.7|112495.7|112544.6|112494.6|5
1738733910000|2025-02-05 05:38:30|112545.6|112495.6|112543.2|112493.2|112547.6|112497.6|112542.1|112492.1|9
1738733920000|2025-02-05 05:38:40|112543.4|112493.4|112548.3|112498.3|112551.8|112501.8|112543.4|112493.4|7
1738733930000|2025-02-05 05:38:50|112546.1|112496.1|112549|112499|112551.1|112501.1|112546.1|112496.1|7
1738733940000|2025-02-05 05:39:00|112548.9|112498.9|112549.2|112499.2|112549.2|112499.2|112548.9|112498.9|2
1738733950000|2025-02-05 05:39:10|112550.4|112500.4|112547.9|112497.9|112551.1|112501.1|112547.9|112497.9|5
1738733960000|2025-02-05 05:39:20|112546.5|112496.5|112544.3|112494.3|112546.5|112496.5|112544.3|112494.3|3
1738733970000|2025-02-05 05:39:30|112543.4|112493.4|112539.3|112489.3|112543.4|112493.4|112539.2|112489.2|6
1738733980000|2025-02-05 05:39:40|112539.4|112489.4|112536.5|112486.5|112539.6|112489.6|112536.5|112486.5|11
1738733990000|2025-02-05 05:39:50|112536.9|112486.9|112543.1|112493.1|112543.9|112493.9|112536.9|112486.9|13
1738734000000|2025-02-05 05:40:00|112542.2|112492.2|112539.5|112489.5|112543.1|112493.1|112538|112488|8
1738734010000|2025-02-05 05:40:10|112539.7|112489.7|112539.7|112489.7|112539.8|112489.8|112539.7|112489.7|3
1738734020000|2025-02-05 05:40:20|112539.5|112489.5|112540.7|112490.7|112540.7|112490.7|112538.2|112488.2|5
1738734030000|2025-02-05 05:40:30|112541|112491|112541.4|112491.4|112541.5|112491.5|112541|112491|3
1738734040000|2025-02-05 05:40:40|112541.6|112491.6|112541.5|112491.5|112541.6|112491.6|112541.5|112491.5|2
1738734050000|2025-02-05 05:40:50|112541.6|112491.6|112540|112490|112543|112493|112540|112490|5
1738734060000|2025-02-05 05:41:00|112539.3|112489.3|112540.1|112490.1|112540.2|112490.2|112537.9|112487.9|11
1738734070000|2025-02-05 05:41:10|112539.3|112489.3|112537.7|112487.7|112542.6|112492.6|112534|112484|30
1738734080000|2025-02-05 05:41:20|112539.4|112489.4|112539.2|112489.2|112539.6|112489.6|112539.2|112489.2|8
1738734090000|2025-02-05 05:41:30|112539|112489|112539|112489|112539|112489|112539|112489|1
1738734100000|2025-02-05 05:41:40|112538|112488|112538|112488|112538|112488|112538|112488|1
1738734110000|2025-02-05 05:41:50|112538.5|112488.5|112541.4|112491.4|112543.2|112493.2|112538.5|112488.5|7
1738734120000|2025-02-05 05:42:00|112542.7|112492.7|112542.6|112492.6|112542.7|112492.7|112542.4|112492.4|4
1738734130000|2025-02-05 05:42:10|112541|112491|112540.7|112490.7|112542.9|112492.9|112538.9|112488.9|9
1738734140000|2025-02-05 05:42:20|112540.9|112490.9|112541.1|112491.1|112541.6|112491.6|112539.2|112489.2|7
1738734150000|2025-02-05 05:42:30|112541|112491|112541.1|112491.1|112541.1|112491.1|112541|112491|4
1738734160000|2025-02-05 05:42:40|112543.3|112493.3|112541.2|112491.2|112543.3|112493.3|112530.6|112480.6|30
1738734170000|2025-02-05 05:42:50|112539|112489|112540.2|112490.2|112541.8|112491.8|112536.5|112486.5|34
1738734180000|2025-02-05 05:43:00|112540.7|112490.7|112539.7|112489.7|112543.8|112493.8|112536.5|112486.5|33
1738734190000|2025-02-05 05:43:10|112539.9|112489.9|112539.7|112489.7|112541.9|112491.9|112539.5|112489.5|8
1738734200000|2025-02-05 05:43:20|112541|112491|112539|112489|112541|112491|112536.2|112486.2|11
1738734210000|2025-02-05 05:43:30|112538.3|112488.3|112534.3|112484.3|112540|112490|112534.3|112484.3|27
1738734220000|2025-02-05 05:43:40|112534.2|112484.2|112529|112479|112537.5|112487.5|112526.8|112476.8|34
1738734230000|2025-02-05 05:43:50|112526.8|112476.8|112521.6|112471.6|112532.6|112482.6|112521.2|112471.2|44
1738734240000|2025-02-05 05:44:00|112523.6|112473.6|112525.1|112475.1|112527.1|112477.1|112523.6|112473.6|18
1738734250000|2025-02-05 05:44:10|112525.6|112475.6|112527.4|112477.4|112529.5|112479.5|112525.6|112475.6|17
1738734260000|2025-02-05 05:44:20|112527.6|112477.6|112527.6|112477.6|112527.6|112477.6|112526.1|112476.1|3
1738734270000|2025-02-05 05:44:30|112528.3|112478.3|112527.6|112477.6|112530.6|112480.6|112527.3|112477.3|17
1738734280000|2025-02-05 05:44:40|112527.5|112477.5|112528|112478|112531.6|112481.6|112527.5|112477.5|8
1738734290000|2025-02-05 05:44:50|112527.9|112477.9|112528.7|112478.7|112532.4|112482.4|112527.8|112477.8|5
1738734300000|2025-02-05 05:45:00|112528.9|112478.9|112543.3|112493.3|112548.2|112498.2|112528.9|112478.9|14
1738734310000|2025-02-05 05:45:10|112543.4|112493.4|112544.6|112494.6|112544.6|112494.6|112541.3|112491.3|9
1738734320000|2025-02-05 05:45:20|112544.4|112494.4|112544.7|112494.7|112544.8|112494.8|112544.4|112494.4|4
1738734330000|2025-02-05 05:45:30|112544.6|112494.6|112541.3|112491.3|112546.4|112496.4|112541.2|112491.2|19
1738734340000|2025-02-05 05:45:40|112542.3|112492.3|112540.6|112490.6|112542.6|112492.6|112540|112490|8
1738734350000|2025-02-05 05:45:50|112540.5|112490.5|112541.6|112491.6|112541.6|112491.6|112540.5|112490.5|3
1738734360000|2025-02-05 05:46:00|112541.4|112491.4|112533.5|112483.5|112541.4|112491.4|112533.5|112483.5|7
1738734370000|2025-02-05 05:46:10|112533.4|112483.4|112524|112474|112533.5|112483.5|112521.9|112471.9|10
1738734380000|2025-02-05 05:46:20|112525.6|112475.6|112523.9|112473.9|112525.6|112475.6|112521.5|112471.5|3
1738734390000|2025-02-05 05:46:30|112524|112474|112525.2|112475.2|112526|112476|112523.7|112473.7|10
1738734400000|2025-02-05 05:46:40|112525|112475|112525.2|112475.2|112525.2|112475.2|112525|112475|2
1738734410000|2025-02-05 05:46:50|112521.2|112471.2|112522.1|112472.1|112523.2|112473.2|112520.6|112470.6|11
1738734420000|2025-02-05 05:47:00|112521.2|112471.2|112519.8|112469.8|112522.6|112472.6|112516.7|112466.7|28
1738734430000|2025-02-05 05:47:10|112523|112473|112519.5|112469.5|112523.1|112473.1|112517.5|112467.5|37
1738734440000|2025-02-05 05:47:20|112519.3|112469.3|112516.3|112466.3|112520.7|112470.7|112514.1|112464.1|35
1738734450000|2025-02-05 05:47:30|112519.4|112469.4|112519.4|112469.4|112520|112470|112516.6|112466.6|13
1738734460000|2025-02-05 05:47:40|112518.1|112468.1|112520|112470|112520|112470|112517.1|112467.1|14
1738734470000|2025-02-05 05:47:50|112519.3|112469.3|112517.6|112467.6|112520.2|112470.2|112512.8|112462.8|33
1738734480000|2025-02-05 05:48:00|112518.7|112468.7|112515.7|112465.7|112518.7|112468.7|112515.2|112465.2|15
1738734490000|2025-02-05 05:48:10|112518.6|112468.6|112519|112469|112519.3|112469.3|112514.2|112464.2|36
1738734500000|2025-02-05 05:48:20|112518.6|112468.6|112517.7|112467.7|112520.1|112470.1|112515.9|112465.9|23
1738734510000|2025-02-05 05:48:30|112516.9|112466.9|112513.5|112463.5|112517.6|112467.6|112513|112463|25
1738734520000|2025-02-05 05:48:40|112513|112463|112516.6|112466.6|112523.7|112473.7|112511.9|112461.9|48
1738734530000|2025-02-05 05:48:50|112515.5|112465.5|112516.8|112466.8|112517.7|112467.7|112515.3|112465.3|15
1738734540000|2025-02-05 05:49:00|112514.8|112464.8|112518.9|112468.9|112522.5|112472.5|112511.8|112461.8|32
1738734550000|2025-02-05 05:49:10|112518.7|112468.7|112519.5|112469.5|112520.8|112470.8|112517.6|112467.6|20
1738734560000|2025-02-05 05:49:20|112519.3|112469.3|112519.4|112469.4|112519.4|112469.4|112518.1|112468.1|5
1738734570000|2025-02-05 05:49:30|112520.2|112470.2|112518.8|112468.8|112521.5|112471.5|112518.6|112468.6|16
1738734580000|2025-02-05 05:49:40|112520.1|112470.1|112519.2|112469.2|112521.6|112471.6|112515.8|112465.8|52
1738734590000|2025-02-05 05:49:50|112520.1|112470.1|112516.6|112466.6|112520.4|112470.4|112509.7|112459.7|40
1738734600000|2025-02-05 05:50:00|112517.6|112467.6|112515.3|112465.3|112517.7|112467.7|112511.7|112461.7|40
1738734610000|2025-02-05 05:50:10|112516.5|112466.5|112518.2|112468.2|112518.2|112468.2|112512.8|112462.8|37
1738734620000|2025-02-05 05:50:20|112516.3|112466.3|112515.7|112465.7|112518.4|112468.4|112512.5|112462.5|39
1738734630000|2025-02-05 05:50:30|112514.7|112464.7|112513.9|112463.9|112517.5|112467.5|112512.4|112462.4|58
1738734640000|2025-02-05 05:50:40|112518.6|112468.6|112512.3|112462.3|112521.6|112471.6|112511.2|112461.2|55
1738734650000|2025-02-05 05:50:50|112511.3|112461.3|112509.8|112459.8|112514|112464|112507.7|112457.7|33
1738734660000|2025-02-05 05:51:00|112510.6|112460.6|112513.9|112463.9|112521.2|112471.2|112510.6|112460.6|28
1738734670000|2025-02-05 05:51:10|112514.1|112464.1|112516.6|112466.6|112517.8|112467.8|112513.4|112463.4|22
1738734680000|2025-02-05 05:51:20|112514.7|112464.7|112515.7|112465.7|112519.1|112469.1|112514.4|112464.4|19
1738734690000|2025-02-05 05:51:30|112515.1|112465.1|112514.5|112464.5|112515.1|112465.1|112512.6|112462.6|5
1738734700000|2025-02-05 05:51:40|112514.6|112464.6|112515.7|112465.7|112518.4|112468.4|112513.2|112463.2|12
1738734710000|2025-02-05 05:51:50|112513.4|112463.4|112515.7|112465.7|112516.4|112466.4|112513.1|112463.1|17
1738734720000|2025-02-05 05:52:00|112516|112466|112516.4|112466.4|112518.8|112468.8|112513|112463|22
1738734730000|2025-02-05 05:52:10|112514.8|112464.8|112521.6|112471.6|112522.5|112472.5|112512.8|112462.8|23
1738734740000|2025-02-05 05:52:20|112517.4|112467.4|112512.3|112462.3|112517.4|112467.4|112512.3|112462.3|18
1738734750000|2025-02-05 05:52:30|112513.8|112463.8|112511.9|112461.9|112516.2|112466.2|112511.9|112461.9|13
1738734760000|2025-02-05 05:52:40|112513.8|112463.8|112512|112462|112515.9|112465.9|112511.6|112461.6|12
1738734770000|2025-02-05 05:52:50|112511.9|112461.9|112511.9|112461.9|112511.9|112461.9|112511.9|112461.9|1
1738734780000|2025-02-05 05:53:00|112511.8|112461.8|112511.9|112461.9|112511.9|112461.9|112511.8|112461.8|2
1738734790000|2025-02-05 05:53:10|112513.1|112463.1|112513.4|112463.4|112514.1|112464.1|112509.6|112459.6|20
1738734800000|2025-02-05 05:53:20|112511|112461|112513|112463|112513.4|112463.4|112509.6|112459.6|18
1738734810000|2025-02-05 05:53:30|112512.9|112462.9|112510.7|112460.7|112513|112463|112510|112460|8
1738734820000|2025-02-05 05:53:40|112510.9|112460.9|112512.8|112462.8|112512.8|112462.8|112510.9|112460.9|5
1738734830000|2025-02-05 05:53:50|112510.6|112460.6|112514.4|112464.4|112522.3|112472.3|112506.5|112456.5|24
1738734840000|2025-02-05 05:54:00|112514.7|112464.7|112517|112467|112517.7|112467.7|112512|112462|15
1738734850000|2025-02-05 05:54:10|112515.8|112465.8|112512.9|112462.9|112515.8|112465.8|112512.9|112462.9|3
1738734860000|2025-02-05 05:54:20|112513|112463|112516.9|112466.9|112517.4|112467.4|112513|112463|15
1738734870000|2025-02-05 05:54:30|112517|112467|112518.3|112468.3|112518.3|112468.3|112515.4|112465.4|9
1738734880000|2025-02-05 05:54:40|112519.7|112469.7|112517.7|112467.7|112519.7|112469.7|112517.2|112467.2|6
1738734890000|2025-02-05 05:54:50|112516.2|112466.2|112515.4|112465.4|112516.2|112466.2|112515.4|112465.4|2
1738734900000|2025-02-05 05:55:00|112515.8|112465.8|112515.4|112465.4|112515.8|112465.8|112515.4|112465.4|4
1738734910000|2025-02-05 05:55:10|112515.3|112465.3|112516.1|112466.1|112516.1|112466.1|112515.3|112465.3|3
1738734920000|2025-02-05 05:55:20|112516.4|112466.4|112516.9|112466.9|112517.4|112467.4|112513.2|112463.2|16
1738734930000|2025-02-05 05:55:30|112515.8|112465.8|112516.6|112466.6|112516.8|112466.8|112511.3|112461.3|19
1738734940000|2025-02-05 05:55:40|112516.5|112466.5|112518|112468|112518|112468|112515.2|112465.2|7
1738734950000|2025-02-05 05:55:50|112518.1|112468.1|112518.1|112468.1|112519|112469|112514.6|112464.6|10
1738734960000|2025-02-05 05:56:00|112516.4|112466.4|112517.6|112467.6|112517.6|112467.6|112516.3|112466.3|3
1738734970000|2025-02-05 05:56:10|112515.7|112465.7|112513.4|112463.4|112515.8|112465.8|112513.4|112463.4|4
1738734980000|2025-02-05 05:56:20|112512.2|112462.2|112521.6|112471.6|112521.6|112471.6|112509.8|112459.8|15
1738734990000|2025-02-05 05:56:30|112519.5|112469.5|112514.9|112464.9|112519.5|112469.5|112512.8|112462.8|15
1738735000000|2025-02-05 05:56:40|112514.8|112464.8|112512.4|112462.4|112514.8|112464.8|112510.4|112460.4|23
1738735010000|2025-02-05 05:56:50|112512|112462|112514.5|112464.5|112514.5|112464.5|112512|112462|3
1738735020000|2025-02-05 05:57:00|112514.9|112464.9|112514.4|112464.4|112515.6|112465.6|112514.4|112464.4|5
1738735030000|2025-02-05 05:57:10|112514.3|112464.3|112509.6|112459.6|112514.6|112464.6|112509.6|112459.6|9
1738735040000|2025-02-05 05:57:20|112510.3|112460.3|112510.7|112460.7|112512.7|112462.7|112508|112458|12
1738735050000|2025-02-05 05:57:30|112510.3|112460.3|112509.9|112459.9|112511.8|112461.8|112508.4|112458.4|13
1738735060000|2025-02-05 05:57:40|112510.7|112460.7|112512.8|112462.8|112515.5|112465.5|112507.7|112457.7|16
1738735070000|2025-02-05 05:57:50|112512.7|112462.7|112515.9|112465.9|112515.9|112465.9|112512.5|112462.5|7
1738735080000|2025-02-05 05:58:00|112515.6|112465.6|112516.1|112466.1|112517.3|112467.3|112513.2|112463.2|10
1738735090000|2025-02-05 05:58:10|112517.3|112467.3|112519.1|112469.1|112519.1|112469.1|112514.2|112464.2|17
1738735100000|2025-02-05 05:58:20|112520.1|112470.1|112511|112461|112520.1|112470.1|112511|112461|22
1738735110000|2025-02-05 05:58:30|112510.9|112460.9|112511|112461|112511|112461|112509.6|112459.6|3
1738735120000|2025-02-05 05:58:40|112510|112460|112509.6|112459.6|112513.1|112463.1|112508.4|112458.4|9
1738735130000|2025-02-05 05:58:50|112510|112460|112511.6|112461.6|112511.6|112461.6|112509.6|112459.6|6
1738735140000|2025-02-05 05:59:00|112511.7|112461.7|112511.9|112461.9|112511.9|112461.9|112511.6|112461.6|6
1738735150000|2025-02-05 05:59:10|112511.8|112461.8|112511.5|112461.5|112512.6|112462.6|112511.3|112461.3|9
1738735160000|2025-02-05 05:59:20|112511.6|112461.6|112511.6|112461.6|112511.7|112461.7|112511.6|112461.6|3
1738735170000|2025-02-05 05:59:30|112510.6|112460.6|112510.6|112460.6|112510.6|112460.6|112510.6|112460.6|1
1738735180000|2025-02-05 05:59:40|112510.5|112460.5|112510.3|112460.3|112511.4|112461.4|112509.3|112459.3|13
1738735190000|2025-02-05 05:59:50|112508.8|112458.8|112509.3|112459.3|112509.8|112459.8|112508.1|112458.1|6
1738735200000|2025-02-05 06:00:00|112508.1|112458.1|112509.7|112459.7|112514.1|112464.1|112492.4|112442.4|44
1738735210000|2025-02-05 06:00:10|112510.1|112460.1|112513.1|112463.1|112513.2|112463.2|112509.3|112459.3|17
1738735220000|2025-02-05 06:00:20|112512.6|112462.6|112513.5|112463.5|112513.9|112463.9|112510.5|112460.5|13
1738735230000|2025-02-05 06:00:30|112513.6|112463.6|112516.8|112466.8|112518.7|112468.7|112513.6|112463.6|20
1738735240000|2025-02-05 06:00:40|112516.7|112466.7|112516.6|112466.6|112516.7|112466.7|112516.6|112466.6|2
1738735260000|2025-02-05 06:01:00|112517.6|112467.6|112516.6|112466.6|112518.1|112468.1|112515|112465|23
1738735270000|2025-02-05 06:01:10|112516.5|112466.5|112508.2|112458.2|112518.3|112468.3|112508.2|112458.2|24
1738735280000|2025-02-05 06:01:20|112510.1|112460.1|112513.2|112463.2|112514.5|112464.5|112508.3|112458.3|30
1738735290000|2025-02-05 06:01:30|112513.3|112463.3|112513|112463|112513.4|112463.4|112513|112463|4
1738735300000|2025-02-05 06:01:40|112513.1|112463.1|112516.3|112466.3|112516.3|112466.3|112513.1|112463.1|9
1738735310000|2025-02-05 06:01:50|112515.7|112465.7|112513|112463|112516|112466|112510.8|112460.8|32
1738735320000|2025-02-05 06:02:00|112511.4|112461.4|112510|112460|112514.3|112464.3|112508|112458|48
1738735330000|2025-02-05 06:02:10|112510.5|112460.5|112514.6|112464.6|112516|112466|112508.7|112458.7|29
1738735340000|2025-02-05 06:02:20|112512.2|112462.2|112515.3|112465.3|112516.8|112466.8|112512.2|112462.2|32
1738735350000|2025-02-05 06:02:30|112515.5|112465.5|112515.4|112465.4|112515.7|112465.7|112514.3|112464.3|6
1738735360000|2025-02-05 06:02:40|112514.8|112464.8|112514.9|112464.9|112515.6|112465.6|112512.3|112462.3|16
1738735370000|2025-02-05 06:02:50|112515.1|112465.1|112515.2|112465.2|112515.3|112465.3|112515.1|112465.1|3
1738735380000|2025-02-05 06:03:00|112514|112464|112511|112461|112516.5|112466.5|112509.1|112459.1|28
1738735390000|2025-02-05 06:03:10|112511.7|112461.7|112522.3|112472.3|112523.4|112473.4|112510.1|112460.1|47
1738735400000|2025-02-05 06:03:20|112523.6|112473.6|112518.5|112468.5|112523.6|112473.6|112516.7|112466.7|25
1738735410000|2025-02-05 06:03:30|112518.3|112468.3|112521.9|112471.9|112526.6|112476.6|112518.3|112468.3|7
1738735420000|2025-02-05 06:03:40|112522.9|112472.9|112520.5|112470.5|112524.2|112474.2|112518.7|112468.7|16
1738735430000|2025-02-05 06:03:50|112520.6|112470.6|112520.7|112470.7|112524.1|112474.1|112520.6|112470.6|15
1738735440000|2025-02-05 06:04:00|112520.8|112470.8|112521.8|112471.8|112524.1|112474.1|112520.8|112470.8|11
1738735450000|2025-02-05 06:04:10|112521.6|112471.6|112522.3|112472.3|112523.4|112473.4|112521.5|112471.5|10
1738735460000|2025-02-05 06:04:20|112523.5|112473.5|112523.5|112473.5|112523.6|112473.6|112520.4|112470.4|12
1738735470000|2025-02-05 06:04:30|112522.2|112472.2|112517.9|112467.9|112523|112473|112517.2|112467.2|13
1738735480000|2025-02-05 06:04:40|112517.6|112467.6|112517.3|112467.3|112517.6|112467.6|112517.3|112467.3|3
1738735490000|2025-02-05 06:04:50|112515.3|112465.3|112521|112471|112525.2|112475.2|112515.3|112465.3|8
1738735500000|2025-02-05 06:05:00|112521.6|112471.6|112525.1|112475.1|112525.1|112475.1|112520.8|112470.8|9
1738735510000|2025-02-05 06:05:10|112528.6|112478.6|112525.9|112475.9|112528.6|112478.6|112525.5|112475.5|8
1738735520000|2025-02-05 06:05:20|112527.9|112477.9|112521.6|112471.6|112527.9|112477.9|112520|112470|13
1738735530000|2025-02-05 06:05:30|112523.8|112473.8|112528.6|112478.6|112531.2|112481.2|112521.7|112471.7|26
1738735540000|2025-02-05 06:05:40|112530.6|112480.6|112531.2|112481.2|112531.2|112481.2|112523.7|112473.7|17
1738735550000|2025-02-05 06:05:50|112529.9|112479.9|112533.7|112483.7|112534.8|112484.8|112529.9|112479.9|13
1738735560000|2025-02-05 06:06:00|112533.8|112483.8|112534.5|112484.5|112534.5|112484.5|112533.8|112483.8|3
1738735570000|2025-02-05 06:06:10|112535.6|112485.6|112535.6|112485.6|112536.1|112486.1|112534.3|112484.3|7
1738735580000|2025-02-05 06:06:20|112535.5|112485.5|112534.5|112484.5|112535.5|112485.5|112528.5|112478.5|5
1738735590000|2025-02-05 06:06:30|112532.4|112482.4|112534.6|112484.6|112536.6|112486.6|112528.3|112478.3|13
1738735600000|2025-02-05 06:06:40|112534.7|112484.7|112535.6|112485.6|112536.1|112486.1|112528.2|112478.2|15
1738735610000|2025-02-05 06:06:50|112534.4|112484.4|112534.6|112484.6|112535.8|112485.8|112534.4|112484.4|5
1738735620000|2025-02-05 06:07:00|112534.4|112484.4|112534.5|112484.5|112534.5|112484.5|112534.4|112484.4|2
1738735630000|2025-02-05 06:07:10|112533.3|112483.3|112529.7|112479.7|112533.3|112483.3|112525.9|112475.9|11
1738735640000|2025-02-05 06:07:20|112532.2|112482.2|112520.4|112470.4|112532.8|112482.8|112519|112469|21
1738735650000|2025-02-05 06:07:30|112519.5|112469.5|112514.5|112464.5|112519.5|112469.5|112512.5|112462.5|12
1738735660000|2025-02-05 06:07:40|112513.8|112463.8|112511.6|112461.6|112514.5|112464.5|112511.6|112461.6|6
1738735670000|2025-02-05 06:07:50|112514.4|112464.4|112512|112462|112514.4|112464.4|112512|112462|4
1738735680000|2025-02-05 06:08:00|112512.1|112462.1|112511.8|112461.8|112512.2|112462.2|112509|112459|12
1738735690000|2025-02-05 06:08:10|112511.7|112461.7|112511.1|112461.1|112511.7|112461.7|112511.1|112461.1|3
1738735700000|2025-02-05 06:08:20|112511.3|112461.3|112511.9|112461.9|112511.9|112461.9|112510.6|112460.6|5
1738735710000|2025-02-05 06:08:30|112511.2|112461.2|112509.1|112459.1|112511.2|112461.2|112509|112459|5
1738735720000|2025-02-05 06:08:40|112507.8|112457.8|112501.5|112451.5|112507.8|112457.8|112492.6|112442.6|30
1738735730000|2025-02-05 06:08:50|112498.9|112448.9|112506.4|112456.4|112506.4|112456.4|112498.7|112448.7|18
1738735740000|2025-02-05 06:09:00|112504.5|112454.5|112495|112445|112504.5|112454.5|112493.2|112443.2|42
1738735750000|2025-02-05 06:09:10|112494.6|112444.6|112504.9|112454.9|112506.3|112456.3|112490.9|112440.9|26
1738735760000|2025-02-05 06:09:20|112503.2|112453.2|112508.4|112458.4|112508.4|112458.4|112503.1|112453.1|17
1738735770000|2025-02-05 06:09:30|112501.2|112451.2|112504|112454|112506.5|112456.5|112500.6|112450.6|26
1738735780000|2025-02-05 06:09:40|112505.2|112455.2|112503.1|112453.1|112506.1|112456.1|112502|112452|10
1738735790000|2025-02-05 06:09:50|112500.7|112450.7|112492.3|112442.3|112505.3|112455.3|112492.3|112442.3|7
1738735800000|2025-02-05 06:10:00|112492|112442|112486.6|112436.6|112492|112442|112483.5|112433.5|40
1738735810000|2025-02-05 06:10:10|112484.4|112434.4|112487|112437|112487|112437|112484.4|112434.4|4
1738735820000|2025-02-05 06:10:20|112486.8|112436.8|112479.9|112429.9|112487.7|112437.7|112478.8|112428.8|18
1738735830000|2025-02-05 06:10:30|112479.5|112429.5|112480|112430|112480|112430|112479.5|112429.5|3
1738735840000|2025-02-05 06:10:40|112481.2|112431.2|112485.8|112435.8|112487.1|112437.1|112481.2|112431.2|15
1738735850000|2025-02-05 06:10:50|112486|112436|112484.1|112434.1|112486.1|112436.1|112484.1|112434.1|4
1738735860000|2025-02-05 06:11:00|112480|112430|112484.8|112434.8|112484.8|112434.8|112479.4|112429.4|11
1738735870000|2025-02-05 06:11:10|112485.8|112435.8|112482.8|112432.8|112485.8|112435.8|112482.5|112432.5|6
1738735880000|2025-02-05 06:11:20|112480.4|112430.4|112482.9|112432.9|112483.8|112433.8|112479.2|112429.2|13
1738735890000|2025-02-05 06:11:30|112483.2|112433.2|112486.2|112436.2|112492.6|112442.6|112483.1|112433.1|21
1738735900000|2025-02-05 06:11:40|112487|112437|112481.9|112431.9|112487|112437|112481|112431|15
1738735910000|2025-02-05 06:11:50|112479.9|112429.9|112481.5|112431.5|112483|112433|112478.9|112428.9|10
1738735920000|2025-02-05 06:12:00|112480.5|112430.5|112479.5|112429.5|112481|112431|112479.5|112429.5|6
1738735930000|2025-02-05 06:12:10|112479.4|112429.4|112484.3|112434.3|112484.3|112434.3|112479.2|112429.2|9
1738735940000|2025-02-05 06:12:20|112486|112436|112487.5|112437.5|112487.5|112437.5|112482.5|112432.5|14
1738735950000|2025-02-05 06:12:30|112486|112436|112484.9|112434.9|112486|112436|112484.8|112434.8|4
1738735960000|2025-02-05 06:12:40|112484.7|112434.7|112484.4|112434.4|112484.7|112434.7|112481.7|112431.7|4
1738735970000|2025-02-05 06:12:50|112483.6|112433.6|112482.2|112432.2|112484.4|112434.4|112482.2|112432.2|8
1738735980000|2025-02-05 06:13:00|112483|112433|112482.6|112432.6|112483|112433|112482.5|112432.5|3
1738735990000|2025-02-05 06:13:10|112482.7|112432.7|112483|112433|112483|112433|112479.5|112429.5|7
1738736000000|2025-02-05 06:13:20|112483.2|112433.2|112482.9|112432.9|112483.2|112433.2|112482.9|112432.9|3
1738736010000|2025-02-05 06:13:30|112482.8|112432.8|112483.5|112433.5|112484.1|112434.1|112482.8|112432.8|4
1738736020000|2025-02-05 06:13:40|112482.6|112432.6|112478.6|112428.6|112482.6|112432.6|112477.4|112427.4|12
1738736030000|2025-02-05 06:13:50|112477.3|112427.3|112479.8|112429.8|112479.9|112429.9|112475.9|112425.9|11
1738736040000|2025-02-05 06:14:00|112478.7|112428.7|112475|112425|112480.3|112430.3|112473.1|112423.1|15
1738736050000|2025-02-05 06:14:10|112476.5|112426.5|112474.9|112424.9|112477.2|112427.2|112472.4|112422.4|24
1738736060000|2025-02-05 06:14:20|112473.6|112423.6|112464.6|112414.6|112473.6|112423.6|112461.6|112411.6|17
1738736070000|2025-02-05 06:14:30|112462.1|112412.1|112461.8|112411.8|112464.6|112414.6|112458.6|112408.6|20
1738736080000|2025-02-05 06:14:40|112462.7|112412.7|112457.2|112407.2|112462.7|112412.7|112457.2|112407.2|15
1738736090000|2025-02-05 06:14:50|112456.7|112406.7|112456.8|112406.8|112456.8|112406.8|112453.9|112403.9|10
1738736100000|2025-02-05 06:15:00|112455.8|112405.8|112450.3|112400.3|112455.8|112405.8|112449.5|112399.5|8
1738736110000|2025-02-05 06:15:10|112448.7|112398.7|112444.9|112394.9|112450.5|112400.5|112444.5|112394.5|13
1738736120000|2025-02-05 06:15:20|112445.2|112395.2|112446.1|112396.1|112446.6|112396.6|112443.1|112393.1|15
1738736130000|2025-02-05 06:15:30|112444.3|112394.3|112447.8|112397.8|112452.4|112402.4|112444.1|112394.1|24
1738736140000|2025-02-05 06:15:40|112448.1|112398.1|112443.5|112393.5|112450.5|112400.5|112442|112392|43
1738736150000|2025-02-05 06:15:50|112443.6|112393.6|112446.8|112396.8|112448.2|112398.2|112443.1|112393.1|24
1738736160000|2025-02-05 06:16:00|112445.9|112395.9|112441.4|112391.4|112446.8|112396.8|112439.3|112389.3|32
1738736170000|2025-02-05 06:16:10|112439.7|112389.7|112422.4|112372.4|112441.4|112391.4|112417.7|112367.7|26
1738736180000|2025-02-05 06:16:20|112423.1|112373.1|112422.4|112372.4|112428.8|112378.8|112418.4|112368.4|25
1738736190000|2025-02-05 06:16:30|112424.3|112374.3|112412.1|112362.1|112424.3|112374.3|112412.1|112362.1|24
1738736200000|2025-02-05 06:16:40|112410.8|112360.8|112407.4|112357.4|112410.8|112360.8|112399.6|112349.6|19
1738736210000|2025-02-05 06:16:50|112408|112358|112406.8|112356.8|112408|112358|112406.8|112356.8|4
1738736220000|2025-02-05 06:17:00|112407.8|112357.8|112406.2|112356.2|112407.8|112357.8|112406.2|112356.2|7
1738736230000|2025-02-05 06:17:10|112406|112356|112399.6|112349.6|112406|112356|112397.9|112347.9|20
1738736240000|2025-02-05 06:17:20|112398.1|112348.1|112394.8|112344.8|112399.3|112349.3|112394.1|112344.1|15
1738736250000|2025-02-05 06:17:30|112393.5|112343.5|112393.7|112343.7|112393.7|112343.7|112392.7|112342.7|6
1738736260000|2025-02-05 06:17:40|112392.7|112342.7|112400.6|112350.6|112401.4|112351.4|112392.7|112342.7|22
1738736270000|2025-02-05 06:17:50|112400.5|112350.5|112401.9|112351.9|112401.9|112351.9|112399.2|112349.2|7
1738736280000|2025-02-05 06:18:00|112401.8|112351.8|112401.8|112351.8|112401.8|112351.8|112401.8|112351.8|1
1738736290000|2025-02-05 06:18:10|112402|112352|112399|112349|112407.1|112357.1|112399|112349|12
1738736300000|2025-02-05 06:18:20|112398.9|112348.9|112398.4|112348.4|112400.2|112350.2|112397.5|112347.5|6
1738736310000|2025-02-05 06:18:30|112397.4|112347.4|112396.7|112346.7|112400.4|112350.4|112396.7|112346.7|6
1738736320000|2025-02-05 06:18:40|112399.7|112349.7|112392.5|112342.5|112399.7|112349.7|112392.5|112342.5|16
1738736330000|2025-02-05 06:18:50|112393.1|112343.1|112402.2|112352.2|112402.4|112352.4|112393.1|112343.1|17
1738736340000|2025-02-05 06:19:00|112400.9|112350.9|112392.1|112342.1|112400.9|112350.9|112392.1|112342.1|10
1738736350000|2025-02-05 06:19:10|112393.4|112343.4|112393|112343|112394.1|112344.1|112391.7|112341.7|17
1738736360000|2025-02-05 06:19:20|112393.5|112343.5|112392.1|112342.1|112393.9|112343.9|112391.9|112341.9|7
1738736370000|2025-02-05 06:19:30|112391.9|112341.9|112392.5|112342.5|112393.6|112343.6|112391.8|112341.8|7
1738736380000|2025-02-05 06:19:40|112392.6|112342.6|112379.2|112329.2|112392.6|112342.6|112376.7|112326.7|12
1738736390000|2025-02-05 06:19:50|112377.2|112327.2|112371|112321|112379.7|112329.7|112370.5|112320.5|16
1738736400000|2025-02-05 06:20:00|112372|112322|112370.7|112320.7|112376.9|112326.9|112369|112319|29
1738736410000|2025-02-05 06:20:10|112372.6|112322.6|112376.1|112326.1|112380.7|112330.7|112366.3|112316.3|25
1738736420000|2025-02-05 06:20:20|112377.8|112327.8|112374.7|112324.7|112381.1|112331.1|112374.7|112324.7|11
1738736430000|2025-02-05 06:20:30|112375.1|112325.1|112374.5|112324.5|112378.7|112328.7|112370.2|112320.2|14
1738736440000|2025-02-05 06:20:40|112375.3|112325.3|112380.8|112330.8|112380.8|112330.8|112374.7|112324.7|9
1738736450000|2025-02-05 06:20:50|112380.3|112330.3|112381.8|112331.8|112382.9|112332.9|112380.3|112330.3|7
1738736460000|2025-02-05 06:21:00|112381.9|112331.9|112382|112332|112382|112332|112381.9|112331.9|2
1738736470000|2025-02-05 06:21:10|112382.1|112332.1|112394.1|112344.1|112394.1|112344.1|112382.1|112332.1|14
1738736480000|2025-02-05 06:21:20|112391.2|112341.2|112397.6|112347.6|112397.6|112347.6|112391.2|112341.2|27
1738736490000|2025-02-05 06:21:30|112396.6|112346.6|112400.6|112350.6|112402|112352|112396.5|112346.5|10
1738736500000|2025-02-05 06:21:40|112400.8|112350.8|112407.8|112357.8|112409.4|112359.4|112400.7|112350.7|16
1738736510000|2025-02-05 06:21:50|112408|112358|112394.9|112344.9|112409.5|112359.5|112392.7|112342.7|16
1738736520000|2025-02-05 06:22:00|112395.6|112345.6|112392.6|112342.6|112395.6|112345.6|112391.8|112341.8|13
1738736530000|2025-02-05 06:22:10|112392.7|112342.7|112388.8|112338.8|112393.1|112343.1|112388.8|112338.8|10
1738736540000|2025-02-05 06:22:20|112388.9|112338.9|112390.5|112340.5|112390.5|112340.5|112388.9|112338.9|4
1738736550000|2025-02-05 06:22:30|112389.2|112339.2|112385.6|112335.6|112389.2|112339.2|112384.1|112334.1|6
1738736560000|2025-02-05 06:22:40|112386.4|112336.4|112395.7|112345.7|112396|112346|112386|112336|14
1738736580000|2025-02-05 06:23:00|112394.9|112344.9|112392.4|112342.4|112396.9|112346.9|112392.2|112342.2|14
1738736590000|2025-02-05 06:23:10|112392.5|112342.5|112380|112330|112392.6|112342.6|112377.1|112327.1|23
1738736600000|2025-02-05 06:23:20|112380.4|112330.4|112377.1|112327.1|112382.2|112332.2|112376.6|112326.6|11
1738736610000|2025-02-05 06:23:30|112377|112327|112353.8|112303.8|112378.1|112328.1|112353.8|112303.8|25
1738736620000|2025-02-05 06:23:40|112355|112305|112328|112278|112355.6|112305.6|112326.5|112276.5|37
1738736630000|2025-02-05 06:23:50|112328.5|112278.5|112328.3|112278.3|112329.1|112279.1|112324.7|112274.7|24
1738736640000|2025-02-05 06:24:00|112327.5|112277.5|112333.7|112283.7|112337.9|112287.9|112327.5|112277.5|32
1738736650000|2025-02-05 06:24:10|112332|112282|112327.2|112277.2|112332.1|112282.1|112321.5|112271.5|28
1738736660000|2025-02-05 06:24:20|112330.1|112280.1|112319.7|112269.7|112331.9|112281.9|112318.1|112268.1|16
1738736670000|2025-02-05 06:24:30|112320|112270|112314|112264|112320.7|112270.7|112312|112262|21
1738736680000|2025-02-05 06:24:40|112316|112266|112316.6|112266.6|112320.7|112270.7|112316|112266|14
1738736690000|2025-02-05 06:24:50|112316.5|112266.5|112319|112269|112319|112269|112316.5|112266.5|4
1738736700000|2025-02-05 06:25:00|112317.4|112267.4|112318.6|112268.6|112319.2|112269.2|112313.4|112263.4|18
1738736710000|2025-02-05 06:25:10|112317.8|112267.8|112325.5|112275.5|112328.6|112278.6|112317.7|112267.7|15
1738736720000|2025-02-05 06:25:20|112325.9|112275.9|112330.6|112280.6|112333.7|112283.7|112325|112275|45
1738736730000|2025-02-05 06:25:30|112331.7|112281.7|112332|112282|112334.2|112284.2|112327.3|112277.3|20
1738736740000|2025-02-05 06:25:40|112329.6|112279.6|112331.7|112281.7|112333.1|112283.1|112327.1|112277.1|28
1738736750000|2025-02-05 06:25:50|112327.7|112277.7|112337.3|112287.3|112337.3|112287.3|112327.7|112277.7|24
1738736760000|2025-02-05 06:26:00|112337.2|112287.2|112334.9|112284.9|112337.2|112287.2|112333.7|112283.7|6
1738736770000|2025-02-05 06:26:10|112337.3|112287.3|112331.7|112281.7|112337.4|112287.4|112329.1|112279.1|22
1738736780000|2025-02-05 06:26:20|112335.7|112285.7|112333|112283|112335.7|112285.7|112331.4|112281.4|16
1738736790000|2025-02-05 06:26:30|112331.5|112281.5|112330.8|112280.8|112334.7|112284.7|112329.8|112279.8|21
1738736800000|2025-02-05 06:26:40|112332.8|112282.8|112341.9|112291.9|112344.6|112294.6|112332.8|112282.8|21
1738736810000|2025-02-05 06:26:50|112342.1|112292.1|112338.2|112288.2|112342.1|112292.1|112338.2|112288.2|6
1738736820000|2025-02-05 06:27:00|112334.7|112284.7|112329.2|112279.2|112337|112287|112328.1|112278.1|24
1738736830000|2025-02-05 06:27:10|112331.2|112281.2|112321.1|112271.1|112331.7|112281.7|112320.2|112270.2|25
1738736840000|2025-02-05 06:27:20|112321.9|112271.9|112322|112272|112326.3|112276.3|112319.3|112269.3|19
1738736850000|2025-02-05 06:27:30|112321.6|112271.6|112316.2|112266.2|112321.6|112271.6|112313.2|112263.2|16
1738736860000|2025-02-05 06:27:40|112317.9|112267.9|112314.4|112264.4|112320.3|112270.3|112308.8|112258.8|27
1738736870000|2025-02-05 06:27:50|112317.6|112267.6|112320.7|112270.7|112321.4|112271.4|112312.5|112262.5|24
1738736880000|2025-02-05 06:28:00|112316.7|112266.7|112317.1|112267.1|112320.1|112270.1|112312.9|112262.9|25
1738736890000|2025-02-05 06:28:10|112317|112267|112314.4|112264.4|112321.6|112271.6|112308.1|112258.1|23
1738736900000|2025-02-05 06:28:20|112309.8|112259.8|112302.2|112252.2|112317.7|112267.7|112301.5|112251.5|37
1738736910000|2025-02-05 06:28:30|112302.3|112252.3|112311.4|112261.4|112313.2|112263.2|112302.3|112252.3|11
1738736920000|2025-02-05 06:28:40|112313|112263|112311.4|112261.4|112322.2|112272.2|112311.4|112261.4|19
1738736930000|2025-02-05 06:28:50|112306.6|112256.6|112301.4|112251.4|112308.4|112258.4|112301.3|112251.3|35
1738736940000|2025-02-05 06:29:00|112302.9|112252.9|112308.4|112258.4|112309.4|112259.4|112301.4|112251.4|24
1738736950000|2025-02-05 06:29:10|112308.3|112258.3|112313.5|112263.5|112314.2|112264.2|112308.3|112258.3|9
1738736960000|2025-02-05 06:29:20|112312.5|112262.5|112309.5|112259.5|112316.5|112266.5|112309.5|112259.5|13
1738736970000|2025-02-05 06:29:30|112305.8|112255.8|112308.3|112258.3|112309.8|112259.8|112303.5|112253.5|14
1738736980000|2025-02-05 06:29:40|112308.1|112258.1|112303.8|112253.8|112308.1|112258.1|112299.6|112249.6|20
1738736990000|2025-02-05 06:29:50|112303.6|112253.6|112304.6|112254.6|112308.1|112258.1|112301.3|112251.3|22
1738737000000|2025-02-05 06:30:00|112303.4|112253.4|112312.3|112262.3|112317.5|112267.5|112303.4|112253.4|21
1738737010000|2025-02-05 06:30:10|112311.2|112261.2|112323.3|112273.3|112327.3|112277.3|112310.2|112260.2|35
1738737020000|2025-02-05 06:30:20|112325.2|112275.2|112322.6|112272.6|112325.2|112275.2|112320.8|112270.8|17
1738737030000|2025-02-05 06:30:30|112324.3|112274.3|112323.2|112273.2|112324.3|112274.3|112318.2|112268.2|17
1738737040000|2025-02-05 06:30:40|112321.8|112271.8|112323.6|112273.6|112328.5|112278.5|112321.8|112271.8|25
1738737050000|2025-02-05 06:30:50|112323.8|112273.8|112325.3|112275.3|112327|112277|112322.9|112272.9|22
1738737060000|2025-02-05 06:31:00|112325.1|112275.1|112326.5|112276.5|112326.7|112276.7|112322.6|112272.6|18
1738737070000|2025-02-05 06:31:10|112324.8|112274.8|112325.6|112275.6|112327.2|112277.2|112323.8|112273.8|16
1738737080000|2025-02-05 06:31:20|112328.4|112278.4|112321.8|112271.8|112328.4|112278.4|112319.6|112269.6|17
1738737090000|2025-02-05 06:31:30|112320.3|112270.3|112324.7|112274.7|112325|112275|112320.3|112270.3|22
1738737100000|2025-02-05 06:31:40|112324.5|112274.5|112323.5|112273.5|112324.5|112274.5|112321.2|112271.2|13
1738737110000|2025-02-05 06:31:50|112323.3|112273.3|112318|112268|112324.4|112274.4|112315.5|112265.5|14
1738737120000|2025-02-05 06:32:00|112319|112269|112324.4|112274.4|112324.4|112274.4|112318.4|112268.4|19
1738737130000|2025-02-05 06:32:10|112323.6|112273.6|112321.8|112271.8|112324.6|112274.6|112319.6|112269.6|14
1738737140000|2025-02-05 06:32:20|112321|112271|112331|112281|112332.5|112282.5|112321|112271|24
1738737150000|2025-02-05 06:32:30|112332.3|112282.3|112330.4|112280.4|112335.8|112285.8|112323.1|112273.1|30
1738737160000|2025-02-05 06:32:40|112330.9|112280.9|112331.4|112281.4|112334|112284|112323|112273|14
1738737170000|2025-02-05 06:32:50|112332.5|112282.5|112330.6|112280.6|112332.5|112282.5|112325.9|112275.9|10
1738737180000|2025-02-05 06:33:00|112331.1|112281.1|112329.3|112279.3|112332.4|112282.4|112327|112277|16
1738737190000|2025-02-05 06:33:10|112329.2|112279.2|112319.1|112269.1|112329.2|112279.2|112318.2|112268.2|21
1738737200000|2025-02-05 06:33:20|112321.3|112271.3|112315.8|112265.8|112321.7|112271.7|112315.5|112265.5|14
1738737210000|2025-02-05 06:33:30|112319.1|112269.1|112316.8|112266.8|112319.1|112269.1|112315.8|112265.8|24
1738737220000|2025-02-05 06:33:40|112314.5|112264.5|112320.4|112270.4|112322.2|112272.2|112314.5|112264.5|11
1738737230000|2025-02-05 06:33:50|112319.2|112269.2|112317|112267|112320.6|112270.6|112316.4|112266.4|11
1738737240000|2025-02-05 06:34:00|112316.6|112266.6|112316.6|112266.6|112319|112269|112316.4|112266.4|8
1738737250000|2025-02-05 06:34:10|112319.1|112269.1|112325.9|112275.9|112327.7|112277.7|112315.8|112265.8|12
1738737260000|2025-02-05 06:34:20|112325.8|112275.8|112325.6|112275.6|112325.8|112275.8|112323.8|112273.8|4
1738737270000|2025-02-05 06:34:30|112327.3|112277.3|112325.1|112275.1|112328.3|112278.3|112323.5|112273.5|10
1738737280000|2025-02-05 06:34:40|112325|112275|112319.4|112269.4|112325|112275|112319.4|112269.4|5
1738737290000|2025-02-05 06:34:50|112320.1|112270.1|112324.4|112274.4|112324.6|112274.6|112315.6|112265.6|34
1738737300000|2025-02-05 06:35:00|112323.4|112273.4|112325.4|112275.4|112325.4|112275.4|112309.4|112259.4|30
1738737310000|2025-02-05 06:35:10|112324.2|112274.2|112320.4|112270.4|112324.2|112274.2|112319.1|112269.1|17
1738737320000|2025-02-05 06:35:20|112318.8|112268.8|112314.1|112264.1|112318.8|112268.8|112312.7|112262.7|14
1738737330000|2025-02-05 06:35:30|112317.6|112267.6|112315.6|112265.6|112319.9|112269.9|112311.9|112261.9|16
1738737340000|2025-02-05 06:35:40|112315.2|112265.2|112316.1|112266.1|112317|112267|112310.2|112260.2|18
1738737350000|2025-02-05 06:35:50|112314.3|112264.3|112318.6|112268.6|112318.9|112268.9|112313.5|112263.5|13
1738737360000|2025-02-05 06:36:00|112320.1|112270.1|112329.4|112279.4|112330.4|112280.4|112317.2|112267.2|21
1738737370000|2025-02-05 06:36:10|112327.9|112277.9|112327.8|112277.8|112329.8|112279.8|112327.8|112277.8|8
1738737380000|2025-02-05 06:36:20|112327.7|112277.7|112324.6|112274.6|112330.2|112280.2|112323.7|112273.7|11
1738737390000|2025-02-05 06:36:30|112323.4|112273.4|112326.5|112276.5|112328.1|112278.1|112323.4|112273.4|12
1738737400000|2025-02-05 06:36:40|112328.6|112278.6|112335.4|112285.4|112342.6|112292.6|112322.5|112272.5|19
1738737410000|2025-02-05 06:36:50|112336.2|112286.2|112348.1|112298.1|112348.7|112298.7|112336.2|112286.2|14
1738737420000|2025-02-05 06:37:00|112350.1|112300.1|112348.5|112298.5|112350.5|112300.5|112347|112297|15
1738737430000|2025-02-05 06:37:10|112348|112298|112347.2|112297.2|112348|112298|112342|112292|9
1738737440000|2025-02-05 06:37:20|112347.1|112297.1|112347.8|112297.8|112350.6|112300.6|112346|112296|9
1738737450000|2025-02-05 06:37:30|112346.3|112296.3|112342.2|112292.2|112346.3|112296.3|112342.2|112292.2|7
1738737460000|2025-02-05 06:37:40|112342.3|112292.3|112330.7|112280.7|112342.3|112292.3|112328.6|112278.6|16
1738737470000|2025-02-05 06:37:50|112331.9|112281.9|112346|112296|112347.3|112297.3|112330.2|112280.2|17
1738737480000|2025-02-05 06:38:00|112351|112301|112350.8|112300.8|112352.6|112302.6|112350.3|112300.3|8
1738737490000|2025-02-05 06:38:10|112350.9|112300.9|112350.8|112300.8|112353.5|112303.5|112346.6|112296.6|7
1738737500000|2025-02-05 06:38:20|112350.9|112300.9|112349.1|112299.1|112353.6|112303.6|112348.3|112298.3|20
1738737510000|2025-02-05 06:38:30|112349.2|112299.2|112352.3|112302.3|112352.3|112302.3|112345.2|112295.2|13
1738737520000|2025-02-05 06:38:40|112351.1|112301.1|112353|112303|112357.5|112307.5|112348.8|112298.8|17
1738737530000|2025-02-05 06:38:50|112352.9|112302.9|112354.1|112304.1|112358.2|112308.2|112352.9|112302.9|13
1738737540000|2025-02-05 06:39:00|112352.6|112302.6|112354.6|112304.6|112354.6|112304.6|112352.2|112302.2|6
1738737550000|2025-02-05 06:39:10|112352.6|112302.6|112353.8|112303.8|112357.3|112307.3|112352.4|112302.4|12
1738737560000|2025-02-05 06:39:20|112354|112304|112353.1|112303.1|112357.2|112307.2|112352.7|112302.7|16
1738737570000|2025-02-05 06:39:30|112354.4|112304.4|112353.6|112303.6|112354.4|112304.4|112353.6|112303.6|2
1738737580000|2025-02-05 06:39:40|112352.2|112302.2|112350.9|112300.9|112353.7|112303.7|112350.9|112300.9|7
1738737590000|2025-02-05 06:39:50|112351|112301|112349.2|112299.2|112352.3|112302.3|112348.6|112298.6|7
1738737600000|2025-02-05 06:40:00|112349|112299|112347.9|112297.9|112349.1|112299.1|112347.9|112297.9|5
1738737610000|2025-02-05 06:40:10|112350.4|112300.4|112359.9|112309.9|112365.1|112315.1|112350.4|112300.4|16
1738737620000|2025-02-05 06:40:20|112360|112310|112361.4|112311.4|112363.6|112313.6|112359.9|112309.9|11
1738737630000|2025-02-05 06:40:30|112362.4|112312.4|112362.5|112312.5|112362.6|112312.6|112362.3|112312.3|5
1738737640000|2025-02-05 06:40:40|112362.4|112312.4|112364.5|112314.5|112364.5|112314.5|112361.6|112311.6|11
1738737650000|2025-02-05 06:40:50|112363.8|112313.8|112358.7|112308.7|112364.5|112314.5|112358.7|112308.7|14
1738737660000|2025-02-05 06:41:00|112367|112317|112367|112317|112367|112317|112360.5|112310.5|12
1738737670000|2025-02-05 06:41:10|112367.3|112317.3|112367|112317|112368.4|112318.4|112367|112317|5
1738737680000|2025-02-05 06:41:20|112366.4|112316.4|112366.5|112316.5|112367.1|112317.1|112366.4|112316.4|4
1738737690000|2025-02-05 06:41:30|112366.6|112316.6|112363.5|112313.5|112369.7|112319.7|112363.5|112313.5|9
1738737700000|2025-02-05 06:41:40|112363.8|112313.8|112362.7|112312.7|112366.3|112316.3|112362.1|112312.1|16
1738737710000|2025-02-05 06:41:50|112359.9|112309.9|112359.2|112309.2|112361.1|112311.1|112357.5|112307.5|8
1738737720000|2025-02-05 06:42:00|112359.3|112309.3|112358.2|112308.2|112364.1|112314.1|112358.2|112308.2|10
1738737730000|2025-02-05 06:42:10|112359.1|112309.1|112367.6|112317.6|112369.6|112319.6|112358.4|112308.4|11
1738737740000|2025-02-05 06:42:20|112367.3|112317.3|112367.3|112317.3|112369.7|112319.7|112367.2|112317.2|10
1738737750000|2025-02-05 06:42:30|112367.2|112317.2|112365.4|112315.4|112367.2|112317.2|112363.4|112313.4|11
1738737760000|2025-02-05 06:42:40|112364.9|112314.9|112370.9|112320.9|112370.9|112320.9|112364.9|112314.9|10
1738737770000|2025-02-05 06:42:50|112370.1|112320.1|112369.6|112319.6|112370.1|112320.1|112369.6|112319.6|4
1738737780000|2025-02-05 06:43:00|112368.8|112318.8|112366.9|112316.9|112369.6|112319.6|112366.9|112316.9|6
1738737790000|2025-02-05 06:43:10|112366.1|112316.1|112362.7|112312.7|112366.1|112316.1|112362.7|112312.7|5
1738737800000|2025-02-05 06:43:20|112362.8|112312.8|112354.8|112304.8|112362.8|112312.8|112354|112304|9
1738737810000|2025-02-05 06:43:30|112355.5|112305.5|112351.6|112301.6|112355.5|112305.5|112350.9|112300.9|9
1738737820000|2025-02-05 06:43:40|112352.4|112302.4|112361.9|112311.9|112361.9|112311.9|112351.8|112301.8|26
1738737830000|2025-02-05 06:43:50|112360.4|112310.4|112361.4|112311.4|112361.4|112311.4|112360.4|112310.4|4
1738737840000|2025-02-05 06:44:00|112362.9|112312.9|112367.6|112317.6|112367.8|112317.8|112362.9|112312.9|10
1738737850000|2025-02-05 06:44:10|112367.4|112317.4|112367.4|112317.4|112367.4|112317.4|112366.6|112316.6|9
1738737860000|2025-02-05 06:44:20|112367.6|112317.6|112367.8|112317.8|112367.8|112317.8|112367.6|112317.6|3
1738737870000|2025-02-05 06:44:30|112368.2|112318.2|112365.8|112315.8|112368.2|112318.2|112365.8|112315.8|4
1738737880000|2025-02-05 06:44:40|112365.7|112315.7|112365.7|112315.7|112366.3|112316.3|112364.9|112314.9|8
1738737890000|2025-02-05 06:44:50|112364.9|112314.9|112364.9|112314.9|112364.9|112314.9|112364.8|112314.8|3
1738737900000|2025-02-05 06:45:00|112365.7|112315.7|112367.8|112317.8|112370.6|112320.6|112364.9|112314.9|12
1738737910000|2025-02-05 06:45:10|112369.5|112319.5|112368.6|112318.6|112369.9|112319.9|112368.2|112318.2|8
1738737920000|2025-02-05 06:45:20|112368.3|112318.3|112368.5|112318.5|112368.5|112318.5|112368.3|112318.3|3
1738737930000|2025-02-05 06:45:30|112362.6|112312.6|112363.7|112313.7|112364.9|112314.9|112362.6|112312.6|6
1738737940000|2025-02-05 06:45:40|112362.5|112312.5|112356.3|112306.3|112362.5|112312.5|112356|112306|15
1738737950000|2025-02-05 06:45:50|112357.3|112307.3|112363.3|112313.3|112369.7|112319.7|112356.7|112306.7|10
1738737960000|2025-02-05 06:46:00|112364.1|112314.1|112363.5|112313.5|112364.6|112314.6|112363.5|112313.5|5
1738737970000|2025-02-05 06:46:10|112363.3|112313.3|112363.3|112313.3|112364.7|112314.7|112363.3|112313.3|9
1738737980000|2025-02-05 06:46:20|112365|112315|112364.3|112314.3|112365.6|112315.6|112363.1|112313.1|12
1738737990000|2025-02-05 06:46:30|112364.4|112314.4|112367.8|112317.8|112367.8|112317.8|112364.4|112314.4|4
1738738000000|2025-02-05 06:46:40|112367.6|112317.6|112375.2|112325.2|112377.7|112327.7|112367.4|112317.4|9
1738738010000|2025-02-05 06:46:50|112376.2|112326.2|112374.2|112324.2|112377.7|112327.7|112374.2|112324.2|15
1738738020000|2025-02-05 06:47:00|112377.2|112327.2|112374.6|112324.6|112377.3|112327.3|112374.6|112324.6|9
1738738030000|2025-02-05 06:47:10|112374.7|112324.7|112367.3|112317.3|112377.4|112327.4|112367.3|112317.3|9
1738738040000|2025-02-05 06:47:20|112369.1|112319.1|112372.9|112322.9|112376.3|112326.3|112369.1|112319.1|16
1738738050000|2025-02-05 06:47:30|112372.5|112322.5|112370.7|112320.7|112372.5|112322.5|112370.7|112320.7|4
1738738060000|2025-02-05 06:47:40|112371.6|112321.6|112363.6|112313.6|112375.4|112325.4|112362.7|112312.7|13
1738738070000|2025-02-05 06:47:50|112362|112312|112364.1|112314.1|112367.6|112317.6|112360|112310|9
1738738080000|2025-02-05 06:48:00|112366|112316|112366.1|112316.1|112367.7|112317.7|112365.6|112315.6|7
1738738090000|2025-02-05 06:48:10|112366.2|112316.2|112366.1|112316.1|112366.4|112316.4|112366.1|112316.1|4
1738738100000|2025-02-05 06:48:20|112366.7|112316.7|112388.5|112338.5|112390.3|112340.3|112366.1|112316.1|12
1738738110000|2025-02-05 06:48:30|112386.9|112336.9|112381.2|112331.2|112387.3|112337.3|112379.9|112329.9|27
1738738120000|2025-02-05 06:48:40|112382.1|112332.1|112388.4|112338.4|112389.9|112339.9|112381.2|112331.2|24
1738738130000|2025-02-05 06:48:50|112389.2|112339.2|112388.4|112338.4|112390.7|112340.7|112384.1|112334.1|23
1738738140000|2025-02-05 06:49:00|112387.6|112337.6|112380.3|112330.3|112390.4|112340.4|112380.3|112330.3|26
1738738150000|2025-02-05 06:49:10|112380|112330|112376.5|112326.5|112383.7|112333.7|112371.7|112321.7|35
1738738160000|2025-02-05 06:49:20|112377.3|112327.3|112384.7|112334.7|112387.5|112337.5|112377.3|112327.3|26
1738738170000|2025-02-05 06:49:30|112386.5|112336.5|112384.1|112334.1|112387.8|112337.8|112383.6|112333.6|15
1738738180000|2025-02-05 06:49:40|112386.1|112336.1|112389.5|112339.5|112389.7|112339.7|112385|112335|18
1738738190000|2025-02-05 06:49:50|112392.8|112342.8|112387.4|112337.4|112393.4|112343.4|112385|112335|21
1738738200000|2025-02-05 06:50:00|112388.4|112338.4|112392.7|112342.7|112397.6|112347.6|112387.3|112337.3|22
1738738210000|2025-02-05 06:50:10|112393.9|112343.9|112397.9|112347.9|112399.4|112349.4|112389.8|112339.8|16
1738738220000|2025-02-05 06:50:20|112396.1|112346.1|112396.9|112346.9|112398.5|112348.5|112392.9|112342.9|10
1738738230000|2025-02-05 06:50:30|112396.8|112346.8|112390.9|112340.9|112397.5|112347.5|112390.8|112340.8|11
1738738240000|2025-02-05 06:50:40|112391|112341|112396.4|112346.4|112396.7|112346.7|112386.7|112336.7|12
1738738250000|2025-02-05 06:50:50|112396.7|112346.7|112397.4|112347.4|112397.4|112347.4|112395.4|112345.4|4
1738738260000|2025-02-05 06:51:00|112397|112347|112395.1|112345.1|112397.1|112347.1|112395.1|112345.1|8
1738738270000|2025-02-05 06:51:10|112395.3|112345.3|112397.1|112347.1|112397.1|112347.1|112395.3|112345.3|4
1738738280000|2025-02-05 06:51:20|112396.9|112346.9|112397.8|112347.8|112397.8|112347.8|112396.9|112346.9|4
1738738290000|2025-02-05 06:51:30|112397.9|112347.9|112401.9|112351.9|112403.2|112353.2|112397.9|112347.9|9
1738738300000|2025-02-05 06:51:40|112402|112352|112402|112352|112402|112352|112402|112352|1
1738738310000|2025-02-05 06:51:50|112401.7|112351.7|112401.9|112351.9|112401.9|112351.9|112401.7|112351.7|3
1738738320000|2025-02-05 06:52:00|112402.5|112352.5|112406.2|112356.2|112406.9|112356.9|112402.5|112352.5|7
1738738330000|2025-02-05 06:52:10|112406.4|112356.4|112399.1|112349.1|112406.4|112356.4|112399.1|112349.1|5
1738738340000|2025-02-05 06:52:20|112397.8|112347.8|112401.4|112351.4|112401.4|112351.4|112397.8|112347.8|6
1738738350000|2025-02-05 06:52:30|112401.6|112351.6|112401.7|112351.7|112401.7|112351.7|112401.6|112351.6|2
1738738360000|2025-02-05 06:52:40|112401.5|112351.5|112396.7|112346.7|112401.5|112351.5|112396.7|112346.7|6
1738738370000|2025-02-05 06:52:50|112398.3|112348.3|112399.5|112349.5|112403.4|112353.4|112396.2|112346.2|17
1738738380000|2025-02-05 06:53:00|112399.3|112349.3|112385.4|112335.4|112399.3|112349.3|112383.9|112333.9|21
1738738390000|2025-02-05 06:53:10|112383.6|112333.6|112384.4|112334.4|112385.9|112335.9|112383.5|112333.5|10
1738738400000|2025-02-05 06:53:20|112383.7|112333.7|112382.2|112332.2|112385.2|112335.2|112380.6|112330.6|12
1738738410000|2025-02-05 06:53:30|112383|112333|112378.8|112328.8|112383|112333|112378.8|112328.8|7
1738738420000|2025-02-05 06:53:40|112379.3|112329.3|112381.4|112331.4|112382.5|112332.5|112379|112329|15
1738738430000|2025-02-05 06:53:50|112382.2|112332.2|112381.6|112331.6|112384.5|112334.5|112380.9|112330.9|10
1738738440000|2025-02-05 06:54:00|112383.1|112333.1|112378.3|112328.3|112384.5|112334.5|112378.3|112328.3|14
1738738450000|2025-02-05 06:54:10|112378.8|112328.8|112380.9|112330.9|112380.9|112330.9|112374|112324|12
1738738460000|2025-02-05 06:54:20|112381.7|112331.7|112380.2|112330.2|112383.3|112333.3|112380.2|112330.2|13
1738738470000|2025-02-05 06:54:30|112380.6|112330.6|112375.6|112325.6|112380.6|112330.6|112375.6|112325.6|6
1738738480000|2025-02-05 06:54:40|112375.7|112325.7|112373.2|112323.2|112375.8|112325.8|112373|112323|8
1738738490000|2025-02-05 06:54:50|112375.1|112325.1|112371.4|112321.4|112375.8|112325.8|112369|112319|9
1738738500000|2025-02-05 06:55:00|112371.7|112321.7|112369.8|112319.8|112371.7|112321.7|112369.8|112319.8|6
1738738510000|2025-02-05 06:55:10|112368.2|112318.2|112367.1|112317.1|112369.8|112319.8|112358.5|112308.5|22
1738738520000|2025-02-05 06:55:20|112368.3|112318.3|112374.4|112324.4|112378.8|112328.8|112368.3|112318.3|28
1738738530000|2025-02-05 06:55:30|112375.3|112325.3|112385|112335|112386.2|112336.2|112375.3|112325.3|12
1738738540000|2025-02-05 06:55:40|112386.7|112336.7|112398.7|112348.7|112399.3|112349.3|112384.3|112334.3|28
1738738550000|2025-02-05 06:55:50|112403.1|112353.1|112400.2|112350.2|112403.1|112353.1|112399.7|112349.7|5
1738738560000|2025-02-05 06:56:00|112400.3|112350.3|112400.6|112350.6|112404|112354|112398.9|112348.9|6
1738738570000|2025-02-05 06:56:10|112400.4|112350.4|112409.7|112359.7|112410.5|112360.5|112399|112349|17
1738738580000|2025-02-05 06:56:20|112409.1|112359.1|112406.4|112356.4|112413.3|112363.3|112405.8|112355.8|36
1738738590000|2025-02-05 06:56:30|112409.6|112359.6|112397.4|112347.4|112409.6|112359.6|112397|112347|12
1738738600000|2025-02-05 06:56:40|112397.8|112347.8|112399.8|112349.8|112402.3|112352.3|112397.6|112347.6|14
1738738610000|2025-02-05 06:56:50|112400.7|112350.7|112401.3|112351.3|112402.9|112352.9|112397.7|112347.7|17
1738738620000|2025-02-05 06:57:00|112403.8|112353.8|112405.2|112355.2|112413.4|112363.4|112403.8|112353.8|25
1738738630000|2025-02-05 06:57:10|112405|112355|112396.1|112346.1|112405|112355|112396.1|112346.1|7
1738738640000|2025-02-05 06:57:20|112396.9|112346.9|112387.6|112337.6|112396.9|112346.9|112386.1|112336.1|12
1738738650000|2025-02-05 06:57:30|112386|112336|112386.9|112336.9|112388.2|112338.2|112386|112336|7
1738738660000|2025-02-05 06:57:40|112386.7|112336.7|112386.6|112336.6|112386.7|112336.7|112386.6|112336.6|4
1738738670000|2025-02-05 06:57:50|112385.8|112335.8|112384.1|112334.1|112387.1|112337.1|112381.9|112331.9|7
1738738680000|2025-02-05 06:58:00|112392.6|112342.6|112389.1|112339.1|112392.6|112342.6|112386.8|112336.8|13
1738738690000|2025-02-05 06:58:10|112388.9|112338.9|112395.2|112345.2|112398.2|112348.2|112388.9|112338.9|11
1738738700000|2025-02-05 06:58:20|112396.3|112346.3|112412.9|112362.9|112415|112365|112396.3|112346.3|19
1738738710000|2025-02-05 06:58:30|112411.2|112361.2|112401.2|112351.2|112413.2|112363.2|112400.9|112350.9|31
1738738720000|2025-02-05 06:58:40|112400.4|112350.4|112400.3|112350.3|112400.4|112350.4|112399.2|112349.2|6
1738738730000|2025-02-05 06:58:50|112397.8|112347.8|112396.3|112346.3|112399.6|112349.6|112396.3|112346.3|5
1738738740000|2025-02-05 06:59:00|112396.6|112346.6|112398.7|112348.7|112403|112353|112396.6|112346.6|14
1738738750000|2025-02-05 06:59:10|112398.6|112348.6|112403.8|112353.8|112404|112354|112394.6|112344.6|21
1738738760000|2025-02-05 06:59:20|112400.6|112350.6|112401.5|112351.5|112405.5|112355.5|112398|112348|16
1738738770000|2025-02-05 06:59:30|112401.4|112351.4|112401.3|112351.3|112404.1|112354.1|112400.3|112350.3|20
1738738780000|2025-02-05 06:59:40|112404.1|112354.1|112397.2|112347.2|112404.2|112354.2|112397.2|112347.2|22
1738738790000|2025-02-05 06:59:50|112399.7|112349.7|112397.1|112347.1|112403.8|112353.8|112397.1|112347.1|9
1738738800000|2025-02-05 07:00:00|112398.2|112348.2|112406|112356|112410.6|112360.6|112398.1|112348.1|33
1738738810000|2025-02-05 07:00:10|112405.6|112355.6|112437.9|112387.9|112437.9|112387.9|112403.1|112353.1|35
1738738820000|2025-02-05 07:00:20|112438.3|112388.3|112434.4|112384.4|112441.8|112391.8|112432.2|112382.2|16
1738738830000|2025-02-05 07:00:30|112433.5|112383.5|112442.8|112392.8|112449.2|112399.2|112433.5|112383.5|19
1738738840000|2025-02-05 07:00:40|112441.5|112391.5|112447.1|112397.1|112449.4|112399.4|112441.5|112391.5|16
1738738850000|2025-02-05 07:00:50|112448.6|112398.6|112446.5|112396.5|112449.2|112399.2|112444.4|112394.4|17
1738738860000|2025-02-05 07:01:00|112444.7|112394.7|112468.1|112418.1|112468.1|112418.1|112443.8|112393.8|17
1738738870000|2025-02-05 07:01:10|112467.1|112417.1|112470.9|112420.9|112471|112421|112467.1|112417.1|11
1738738880000|2025-02-05 07:01:20|112469|112419|112477.3|112427.3|112477.3|112427.3|112469|112419|18
1738738890000|2025-02-05 07:01:30|112477.4|112427.4|112466.2|112416.2|112477.4|112427.4|112466|112416|18
1738738900000|2025-02-05 07:01:40|112465|112415|112457.4|112407.4|112465|112415|112456.2|112406.2|13
1738738910000|2025-02-05 07:01:50|112456.9|112406.9|112461.2|112411.2|112464.1|112414.1|112454.3|112404.3|18
1738738920000|2025-02-05 07:02:00|112459.8|112409.8|112468|112418|112476.2|112426.2|112457.8|112407.8|23
1738738930000|2025-02-05 07:02:10|112468.2|112418.2|112466.4|112416.4|112469.4|112419.4|112466.4|112416.4|7
1738738940000|2025-02-05 07:02:20|112466|112416|112461.6|112411.6|112466.2|112416.2|112460.5|112410.5|13
1738738950000|2025-02-05 07:02:30|112461.8|112411.8|112470.6|112420.6|112471.7|112421.7|112461.6|112411.6|16
1738738960000|2025-02-05 07:02:40|112469.8|112419.8|112458.8|112408.8|112469.8|112419.8|112450.1|112400.1|22
1738738970000|2025-02-05 07:02:50|112457.2|112407.2|112449.4|112399.4|112459.4|112409.4|112449.4|112399.4|16
1738738980000|2025-02-05 07:03:00|112450.5|112400.5|112447.9|112397.9|112453|112403|112447.9|112397.9|8
1738738990000|2025-02-05 07:03:10|112450|112400|112454.1|112404.1|112454.3|112404.3|112448|112398|15
1738739000000|2025-02-05 07:03:20|112453.8|112403.8|112454.4|112404.4|112456.4|112406.4|112452.5|112402.5|8
1738739010000|2025-02-05 07:03:30|112454.2|112404.2|112449.8|112399.8|112454.2|112404.2|112446.2|112396.2|20
1738739020000|2025-02-05 07:03:40|112448.5|112398.5|112441.4|112391.4|112449|112399|112436.7|112386.7|27
1738739030000|2025-02-05 07:03:50|112441.5|112391.5|112441.4|112391.4|112441.5|112391.5|112441.2|112391.2|6
1738739040000|2025-02-05 07:04:00|112442.6|112392.6|112429.6|112379.6|112449|112399|112429.6|112379.6|22
1738739050000|2025-02-05 07:04:10|112428.6|112378.6|112432.6|112382.6|112435.4|112385.4|112425.2|112375.2|26
1738739060000|2025-02-05 07:04:20|112430.6|112380.6|112445.2|112395.2|112445.2|112395.2|112424.8|112374.8|20
1738739070000|2025-02-05 07:04:30|112445.3|112395.3|112455.3|112405.3|112455.3|112405.3|112445.3|112395.3|9
1738739080000|2025-02-05 07:04:40|112455.5|112405.5|112456.5|112406.5|112459.5|112409.5|112454.7|112404.7|12
1738739090000|2025-02-05 07:04:50|112456.4|112406.4|112450.3|112400.3|112462.1|112412.1|112450.3|112400.3|15
1738739100000|2025-02-05 07:05:00|112451.7|112401.7|112451.5|112401.5|112451.7|112401.7|112451.5|112401.5|3
1738739110000|2025-02-05 07:05:10|112451.8|112401.8|112444.6|112394.6|112451.8|112401.8|112444.6|112394.6|11
1738739120000|2025-02-05 07:05:20|112446|112396|112452.5|112402.5|112459.1|112409.1|112444.6|112394.6|30
1738739130000|2025-02-05 07:05:30|112452.7|112402.7|112448.3|112398.3|112452.7|112402.7|112447|112397|11
1738739140000|2025-02-05 07:05:40|112448.2|112398.2|112445.2|112395.2|112448.2|112398.2|112445.2|112395.2|12
1738739150000|2025-02-05 07:05:50|112443.9|112393.9|112449.2|112399.2|112450.5|112400.5|112443.9|112393.9|10
1738739160000|2025-02-05 07:06:00|112450.5|112400.5|112449.5|112399.5|112454.4|112404.4|112449.5|112399.5|17
1738739170000|2025-02-05 07:06:10|112452|112402|112441.7|112391.7|112452|112402|112436.8|112386.8|18
1738739180000|2025-02-05 07:06:20|112442.2|112392.2|112440.9|112390.9|112443.8|112393.8|112439.6|112389.6|14
1738739190000|2025-02-05 07:06:30|112440.8|112390.8|112443|112393|112444.6|112394.6|112440.2|112390.2|13
1738739200000|2025-02-05 07:06:40|112445.1|112395.1|112435.8|112385.8|112445.1|112395.1|112435.8|112385.8|12
1738739210000|2025-02-05 07:06:50|112437.3|112387.3|112440.3|112390.3|112443.7|112393.7|112435.8|112385.8|12
1738739220000|2025-02-05 07:07:00|112437.9|112387.9|112440.8|112390.8|112442.5|112392.5|112434.2|112384.2|18
1738739230000|2025-02-05 07:07:10|112442.9|112392.9|112445.6|112395.6|112450.4|112400.4|112442.9|112392.9|12
1738739240000|2025-02-05 07:07:20|112446.8|112396.8|112448.3|112398.3|112448.6|112398.6|112446.8|112396.8|6
1738739250000|2025-02-05 07:07:30|112439.6|112389.6|112440.6|112390.6|112442.7|112392.7|112437.3|112387.3|18
1738739260000|2025-02-05 07:07:40|112442.7|112392.7|112440.8|112390.8|112442.7|112392.7|112440.8|112390.8|7
1738739270000|2025-02-05 07:07:50|112440.7|112390.7|112437.7|112387.7|112440.7|112390.7|112437.7|112387.7|8
1738739280000|2025-02-05 07:08:00|112436.7|112386.7|112433.2|112383.2|112436.7|112386.7|112433.2|112383.2|7
1738739290000|2025-02-05 07:08:10|112433|112383|112435|112385|112436|112386|112432.8|112382.8|12
1738739300000|2025-02-05 07:08:20|112436.1|112386.1|112434.4|112384.4|112437.3|112387.3|112433.6|112383.6|7
1738739310000|2025-02-05 07:08:30|112435.7|112385.7|112441.8|112391.8|112442.6|112392.6|112435.7|112385.7|7
1738739320000|2025-02-05 07:08:40|112441.7|112391.7|112436.3|112386.3|112443.4|112393.4|112436.3|112386.3|11
1738739330000|2025-02-05 07:08:50|112437.2|112387.2|112432.4|112382.4|112437.2|112387.2|112432.4|112382.4|13
1738739340000|2025-02-05 07:09:00|112433.9|112383.9|112434.5|112384.5|112435.8|112385.8|112432.9|112382.9|9
1738739350000|2025-02-05 07:09:10|112434.6|112384.6|112434.4|112384.4|112434.7|112384.7|112434.2|112384.2|6
1738739360000|2025-02-05 07:09:20|112435.6|112385.6|112423.4|112373.4|112439.6|112389.6|112423.4|112373.4|19
1738739370000|2025-02-05 07:09:30|112422.5|112372.5|112422.4|112372.4|112424.2|112374.2|112420|112370|17
1738739380000|2025-02-05 07:09:40|112423.7|112373.7|112425.9|112375.9|112425.9|112375.9|112423.5|112373.5|7
1738739390000|2025-02-05 07:09:50|112424.6|112374.6|112413.4|112363.4|112424.6|112374.6|112413.4|112363.4|13
1738739400000|2025-02-05 07:10:00|112413.5|112363.5|112417|112367|112417|112367|112413.5|112363.5|5
1738739410000|2025-02-05 07:10:10|112417.8|112367.8|112408|112358|112417.8|112367.8|112408|112358|11
1738739420000|2025-02-05 07:10:20|112405.2|112355.2|112407.2|112357.2|112408.2|112358.2|112405.2|112355.2|12
1738739430000|2025-02-05 07:10:30|112407|112357|112406.7|112356.7|112407.8|112357.8|112405.1|112355.1|7
1738739440000|2025-02-05 07:10:40|112406|112356|112400.1|112350.1|112407.9|112357.9|112396.7|112346.7|19
1738739450000|2025-02-05 07:10:50|112400.3|112350.3|112409.6|112359.6|112409.6|112359.6|112400.2|112350.2|8
1738739460000|2025-02-05 07:11:00|112407.6|112357.6|112407.6|112357.6|112409.9|112359.9|112407.6|112357.6|8
1738739470000|2025-02-05 07:11:10|112407.5|112357.5|112390.2|112340.2|112407.5|112357.5|112390.2|112340.2|17
1738739480000|2025-02-05 07:11:20|112389|112339|112398.9|112348.9|112399.6|112349.6|112389|112339|17
1738739490000|2025-02-05 07:11:30|112398.4|112348.4|112397.1|112347.1|112398.4|112348.4|112396.7|112346.7|5
1738739500000|2025-02-05 07:11:40|112397.6|112347.6|112396.6|112346.6|112399|112349|112396.1|112346.1|14
1738739510000|2025-02-05 07:11:50|112395.4|112345.4|112392.9|112342.9|112395.8|112345.8|112392.7|112342.7|13
1738739520000|2025-02-05 07:12:00|112391.6|112341.6|112388.9|112338.9|112391.6|112341.6|112388.9|112338.9|5
1738739530000|2025-02-05 07:12:10|112389.2|112339.2|112382.1|112332.1|112393.1|112343.1|112379.7|112329.7|12
1738739540000|2025-02-05 07:12:20|112383|112333|112373.9|112323.9|112387.4|112337.4|112371.6|112321.6|23
1738739550000|2025-02-05 07:12:30|112376.9|112326.9|112372.7|112322.7|112376.9|112326.9|112372.6|112322.6|11
1738739560000|2025-02-05 07:12:40|112373.1|112323.1|112381.7|112331.7|112382.7|112332.7|112373.1|112323.1|21
1738739570000|2025-02-05 07:12:50|112381.4|112331.4|112376.9|112326.9|112381.4|112331.4|112376.9|112326.9|11
1738739580000|2025-02-05 07:13:00|112379.5|112329.5|112371|112321|112379.5|112329.5|112369.4|112319.4|10
1738739590000|2025-02-05 07:13:10|112370.8|112320.8|112374.2|112324.2|112378.6|112328.6|112370.8|112320.8|14
1738739600000|2025-02-05 07:13:20|112373.3|112323.3|112384.1|112334.1|112386.7|112336.7|112372.3|112322.3|27
1738739610000|2025-02-05 07:13:30|112384.7|112334.7|112376.9|112326.9|112384.7|112334.7|112376.9|112326.9|12
1738739620000|2025-02-05 07:13:40|112374.7|112324.7|112372.5|112322.5|112377.6|112327.6|112368|112318|21
1738739630000|2025-02-05 07:13:50|112371.9|112321.9|112377.6|112327.6|112377.6|112327.6|112371.9|112321.9|9
1738739640000|2025-02-05 07:14:00|112386.4|112336.4|112378.6|112328.6|112386.9|112336.9|112376.2|112326.2|20
1738739650000|2025-02-05 07:14:10|112378.5|112328.5|112382.4|112332.4|112382.4|112332.4|112376.8|112326.8|8
1738739660000|2025-02-05 07:14:20|112379.1|112329.1|112371.5|112321.5|112382.5|112332.5|112369.6|112319.6|26
1738739670000|2025-02-05 07:14:30|112372.5|112322.5|112361.6|112311.6|112372.5|112322.5|112361.1|112311.1|10
1738739680000|2025-02-05 07:14:40|112362.6|112312.6|112363.4|112313.4|112373.7|112323.7|112361.6|112311.6|26
1738739690000|2025-02-05 07:14:50|112362.3|112312.3|112352.7|112302.7|112363.1|112313.1|112351|112301|19
1738739700000|2025-02-05 07:15:00|112351.9|112301.9|112334.7|112284.7|112351.9|112301.9|112334.5|112284.5|21
1738739710000|2025-02-05 07:15:10|112334|112284|112330.5|112280.5|112334.8|112284.8|112329.8|112279.8|20
1738739720000|2025-02-05 07:15:20|112331.4|112281.4|112331.2|112281.2|112331.4|112281.4|112330|112280|12
1738739730000|2025-02-05 07:15:30|112331.1|112281.1|112323.9|112273.9|112331.1|112281.1|112323.9|112273.9|20
1738739740000|2025-02-05 07:15:40|112322.7|112272.7|112309.9|112259.9|112322.7|112272.7|112309.9|112259.9|20
1738739750000|2025-02-05 07:15:50|112310.8|112260.8|112312.1|112262.1|112312.3|112262.3|112309.9|112259.9|8
1738739760000|2025-02-05 07:16:00|112313.9|112263.9|112312.1|112262.1|112313.9|112263.9|112312.1|112262.1|2
1738739770000|2025-02-05 07:16:10|112311.9|112261.9|112312.4|112262.4|112316.9|112266.9|112309|112259|14
1738739780000|2025-02-05 07:16:20|112314|112264|112316.8|112266.8|112319.9|112269.9|112314|112264|9
1738739790000|2025-02-05 07:16:30|112315.5|112265.5|112321.1|112271.1|112326.3|112276.3|112315.5|112265.5|10
1738739800000|2025-02-05 07:16:40|112321.7|112271.7|112322|112272|112323.1|112273.1|112321.5|112271.5|7
1738739810000|2025-02-05 07:16:50|112321.7|112271.7|112323|112273|112323.1|112273.1|112320.1|112270.1|10
1738739820000|2025-02-05 07:17:00|112323.8|112273.8|112324.2|112274.2|112324.6|112274.6|112323.8|112273.8|7
1738739830000|2025-02-05 07:17:10|112324.4|112274.4|112329.1|112279.1|112330.2|112280.2|112324.2|112274.2|13
1738739840000|2025-02-05 07:17:20|112328.3|112278.3|112329.4|112279.4|112329.4|112279.4|112326.2|112276.2|14
1738739850000|2025-02-05 07:17:30|112329.6|112279.6|112326.1|112276.1|112330|112280|112326.1|112276.1|15
1738739860000|2025-02-05 07:17:40|112325.9|112275.9|112327.7|112277.7|112327.7|112277.7|112320.9|112270.9|14
1738739870000|2025-02-05 07:17:50|112328.2|112278.2|112316.8|112266.8|112328.7|112278.7|112316.1|112266.1|13
1738739880000|2025-02-05 07:18:00|112318.4|112268.4|112305.2|112280.2|112318.4|112281.2|112301.1|112265.2|11
1738739890000|2025-02-05 07:18:10|112302.9|112277.9|112308.6|112258.6|112310.6|112280.2|112301.7|112257.8|16
1738739900000|2025-02-05 07:18:20|112310|112260|112312.3|112262.3|112312.3|112262.3|112302.4|112252.4|10
1738739910000|2025-02-05 07:18:30|112313.5|112263.5|112307.2|112257.2|112314.5|112264.5|112307.2|112257.2|14
1738739920000|2025-02-05 07:18:40|112305.9|112255.9|112305.5|112255.5|112306.3|112256.3|112300|112250|15
1738739930000|2025-02-05 07:18:50|112306.2|112256.2|112291.2|112241.2|112307.7|112257.7|112291.2|112241.2|18
1738739940000|2025-02-05 07:19:00|112292.9|112242.9|112291.6|112266.6|112294.4|112269.4|112278.2|112242.9|27
1738739950000|2025-02-05 07:19:10|112292.2|112267.2|112313.6|112263.6|112318.9|112283.7|112291|112263.6|15
1738739960000|2025-02-05 07:19:20|112313.9|112263.9|112312.7|112262.7|112314.7|112264.7|112310.3|112260.3|16
1738739970000|2025-02-05 07:19:30|112312.6|112262.6|112294.6|112244.6|112312.6|112262.6|112294.6|112244.6|18
1738739980000|2025-02-05 07:19:40|112293.8|112243.8|112250.2|112225.2|112293.8|112243.8|112248|112222.4|34
1738739990000|2025-02-05 07:19:50|112247.9|112222.9|112246.6|112196.6|112254.2|112224.4|112229.7|112194|52
1738740000000|2025-02-05 07:20:00|112244.6|112194.6|112240.4|112190.4|112245.9|112195.9|112238.1|112188.1|40
1738740010000|2025-02-05 07:20:10|112239.6|112189.6|112244.6|112194.6|112245.2|112195.2|112235.5|112185.5|36
1738740020000|2025-02-05 07:20:20|112243.8|112193.8|112250|112200|112253.2|112203.2|112241|112191|30
1738740030000|2025-02-05 07:20:30|112249.5|112199.5|112242.2|112192.2|112251.4|112201.4|112241.4|112191.4|29
1738740040000|2025-02-05 07:20:40|112240.7|112190.7|112251.8|112201.8|112253.1|112203.1|112239.8|112189.8|25
1738740050000|2025-02-05 07:20:50|112253.5|112203.5|112252|112202|112253.5|112203.5|112250.6|112200.6|10
1738740060000|2025-02-05 07:21:00|112253.3|112203.3|112258.3|112208.3|112262.3|112212.3|112253.3|112203.3|22
1738740070000|2025-02-05 07:21:10|112259.6|112209.6|112256.3|112206.3|112264.2|112214.2|112253.2|112203.2|19
1738740080000|2025-02-05 07:21:20|112257|112207|112254.3|112204.3|112257.8|112207.8|112253.1|112203.1|14
1738740090000|2025-02-05 07:21:30|112259.6|112209.6|112258.6|112208.6|112261.7|112211.7|112257.8|112207.8|9
1738740100000|2025-02-05 07:21:40|112260.1|112210.1|112265|112215|112265|112215|112257.6|112207.6|11
1738740110000|2025-02-05 07:21:50|112264.8|112214.8|112256.8|112206.8|112265.3|112215.3|112255.4|112205.4|9
1738740120000|2025-02-05 07:22:00|112253.7|112203.7|112257.6|112207.6|112260.6|112210.6|112253.7|112203.7|18
1738740130000|2025-02-05 07:22:10|112258|112208|112264.6|112214.6|112264.7|112214.7|112258|112208|13
1738740140000|2025-02-05 07:22:20|112266.8|112216.8|112271.9|112221.9|112271.9|112221.9|112266.8|112216.8|10
1738740150000|2025-02-05 07:22:30|112270.4|112220.4|112266.4|112216.4|112270.4|112220.4|112266.4|112216.4|6
1738740160000|2025-02-05 07:22:40|112265.2|112215.2|112259.4|112209.4|112266|112216|112259.4|112209.4|12
1738740170000|2025-02-05 07:22:50|112259.1|112209.1|112259.9|112209.9|112261.5|112211.5|112258.9|112208.9|6
1738740180000|2025-02-05 07:23:00|112260.2|112210.2|112261.3|112211.3|112263|112213|112259.5|112209.5|11
1738740190000|2025-02-05 07:23:10|112261.4|112211.4|112254.4|112204.4|112261.4|112211.4|112252.2|112202.2|6
1738740200000|2025-02-05 07:23:20|112253.6|112203.6|112250.3|112200.3|112253.6|112203.6|112247|112197|8
1738740210000|2025-02-05 07:23:30|112247.4|112197.4|112242.6|112192.6|112247.4|112197.4|112239|112189|11
1738740220000|2025-02-05 07:23:40|112242.9|112192.9|112239|112189|112242.9|112192.9|112232.2|112182.2|17
1738740230000|2025-02-05 07:23:50|112239.1|112189.1|112247.7|112197.7|112247.7|112197.7|112239|112189|11
1738740240000|2025-02-05 07:24:00|112249.1|112199.1|112255.7|112205.7|112255.7|112205.7|112249.1|112199.1|15
1738740250000|2025-02-05 07:24:10|112256.2|112206.2|112268.3|112218.3|112270.3|112220.3|112256.2|112206.2|27
1738740260000|2025-02-05 07:24:20|112267.5|112217.5|112262.4|112212.4|112267.5|112217.5|112262.3|112212.3|15
1738740270000|2025-02-05 07:24:30|112262.6|112212.6|112262.9|112212.9|112265.3|112215.3|112262.6|112212.6|7
1738740280000|2025-02-05 07:24:40|112263|112213|112262.8|112212.8|112263|112213|112262.7|112212.7|6
1738740290000|2025-02-05 07:24:50|112264.2|112214.2|112267.5|112217.5|112268|112218|112264.2|112214.2|10
1738740300000|2025-02-05 07:25:00|112262.7|112212.7|112255.7|112205.7|112263.7|112213.7|112254.2|112204.2|22
1738740310000|2025-02-05 07:25:10|112254.4|112204.4|112260.6|112210.6|112260.6|112210.6|112254.4|112204.4|14
1738740320000|2025-02-05 07:25:20|112261.2|112211.2|112262.6|112212.6|112263.2|112213.2|112261.2|112211.2|12
1738740330000|2025-02-05 07:25:30|112262.7|112212.7|112253.4|112203.4|112262.9|112212.9|112252.6|112202.6|16
1738740340000|2025-02-05 07:25:40|112252.6|112202.6|112253|112203|112255.4|112205.4|112251.4|112201.4|15
1738740350000|2025-02-05 07:25:50|112253.5|112203.5|112242.1|112192.1|112253.6|112203.6|112242.1|112192.1|17
1738740360000|2025-02-05 07:26:00|112242.5|112192.5|112255.7|112205.7|112255.7|112205.7|112236.5|112186.5|28
1738740370000|2025-02-05 07:26:10|112253.5|112203.5|112200.6|112150.6|112253.5|112203.5|112200.6|112150.6|46
1738740380000|2025-02-05 07:26:20|112192.1|112142.1|112157.7|112132.7|112201.4|112151.4|112157.7|112124.5|50
1738740390000|2025-02-05 07:26:30|112159|112134|112172.5|112122.5|112173.1|112138.9|112131.3|112092.9|54
1738740400000|2025-02-05 07:26:40|112171.5|112121.5|112169.6|112119.6|112181.9|112131.9|112158.6|112108.6|46
1738740410000|2025-02-05 07:26:50|112169.1|112119.1|112150.2|112100.2|112174.4|112124.4|112150.2|112100.2|41
1738740420000|2025-02-05 07:27:00|112139.8|112089.8|112118.9|112068.9|112144.8|112094.8|112118.9|112068.9|32
1738740430000|2025-02-05 07:27:10|112125.7|112075.7|112123.8|112073.8|112138.7|112088.7|112119.1|112069.1|37
1738740440000|2025-02-05 07:27:20|112125.1|112075.1|112137.7|112087.7|112143.2|112105|112125.1|112075.1|46
1738740450000|2025-02-05 07:27:30|112138.7|112088.7|112139.2|112089.2|112143.2|112093.2|112135|112085|43
1738740460000|2025-02-05 07:27:40|112137.5|112087.5|112151.8|112101.8|112153.1|112115.8|112136.2|112087.5|33
1738740470000|2025-02-05 07:27:50|112151.6|112101.6|112142.5|112092.5|112157.2|112107.2|112138.5|112088.5|26
1738740480000|2025-02-05 07:28:00|112144.1|112094.1|112143.3|112093.3|112146.4|112096.4|112137.4|112087.4|23
1738740490000|2025-02-05 07:28:10|112141.6|112091.6|112143.2|112093.2|112150.8|112100.8|112140.9|112090.9|30
1738740500000|2025-02-05 07:28:20|112144.5|112094.5|112129.9|112104.9|112145.6|112111.7|112128.2|112090.2|34
1738740510000|2025-02-05 07:28:30|112130.4|112105.4|112158.2|112108.2|112159.3|112109.3|112127.3|112088.9|37
1738740520000|2025-02-05 07:28:40|112158.3|112108.3|112135.2|112110.2|112159.8|112113.5|112135.2|112098.1|25
1738740530000|2025-02-05 07:28:50|112135.1|112110.1|112146.4|112121.4|112146.4|112121.4|112133.8|112108.8|14
1738740540000|2025-02-05 07:29:00|112147.2|112122.2|112151.7|112101.7|112158.1|112122.2|112144.8|112100.5|22
1738740550000|2025-02-05 07:29:10|112147.2|112097.2|112152.9|112102.9|112152.9|112102.9|112142.1|112092.1|20
1738740560000|2025-02-05 07:29:20|112153.5|112103.5|112175.5|112125.5|112201|112151|112153.5|112103.5|27
1738740570000|2025-02-05 07:29:30|112175.3|112125.3|112177|112127|112181.1|112131.1|112174.7|112124.7|21
1738740580000|2025-02-05 07:29:40|112177.2|112127.2|112180.4|112130.4|112185.7|112135.7|112173.8|112123.8|28
1738740590000|2025-02-05 07:29:50|112177|112127|112168.3|112118.3|112180.9|112130.9|112167.8|112117.8|35
1738740600000|2025-02-05 07:30:00|112169.6|112119.6|112159.3|112109.3|112172.8|112122.8|112159.3|112109.3|16
1738740610000|2025-02-05 07:30:10|112158.8|112108.8|112170.9|112120.9|112170.9|112120.9|112158.8|112108.8|18
1738740620000|2025-02-05 07:30:20|112169.9|112119.9|112160.5|112110.5|112173.6|112123.6|112157.9|112107.9|24
1738740630000|2025-02-05 07:30:30|112161.5|112111.5|112167.6|112117.6|112167.6|112128.2|112148.4|112111.5|23
1738740640000|2025-02-05 07:30:40|112167.4|112117.4|112143.7|112093.7|112167.7|112117.7|112141.9|112091.9|23
1738740650000|2025-02-05 07:30:50|112144.7|112094.7|112144.5|112094.5|112146.6|112096.6|112143.4|112093.4|23
1738740660000|2025-02-05 07:31:00|112145.7|112095.7|112145.5|112095.5|112147.3|112097.3|112140.8|112090.8|20
1738740670000|2025-02-05 07:31:10|112144|112094|112139.9|112089.9|112144|112094|112137.7|112087.7|15
1738740680000|2025-02-05 07:31:20|112139.4|112089.4|112118.1|112093.1|112139.4|112100.2|112116.5|112088|26
1738740690000|2025-02-05 07:31:30|112116.2|112091.2|112131.1|112106.1|112131.1|112106.1|112116.2|112091.2|24
1738740700000|2025-02-05 07:31:40|112130.3|112105.3|112134|112109|112134.6|112109.6|112129.2|112104.2|12
1738740710000|2025-02-05 07:31:50|112121.9|112096.9|112122.8|112097.8|112123|112098|112109.3|112084.3|36
1738740720000|2025-02-05 07:32:00|112121.5|112096.5|112135.5|112110.5|112139.3|112114.3|112121.5|112096.5|27
1738740730000|2025-02-05 07:32:10|112135.6|112110.6|112137.7|112112.7|112138.4|112113.4|112135.5|112110.5|13
1738740740000|2025-02-05 07:32:20|112136.9|112111.9|112121.2|112096.2|112136.9|112111.9|112120.5|112095.5|12
1738740750000|2025-02-05 07:32:30|112122|112097|112142.5|112117.5|112143.7|112118.7|112122|112097|17
1738740760000|2025-02-05 07:32:40|112142.7|112117.7|112142.4|112117.4|112143.3|112118.3|112134.6|112109.6|23
1738740770000|2025-02-05 07:32:50|112142.5|112117.5|112147.7|112122.7|112150.9|112125.9|112141.8|112116.8|12
1738740780000|2025-02-05 07:33:00|112148.4|112123.4|112157.7|112132.7|112161|112136|112148.4|112123.4|18
1738740790000|2025-02-05 07:33:10|112158.5|112133.5|112167|112142|112167|112142|112158.5|112133.5|13
1738740800000|2025-02-05 07:33:20|112167.8|112142.8|112171|112146|112175.5|112150.5|112167.8|112142.8|20
1738740810000|2025-02-05 07:33:30|112171.8|112146.8|112176.8|112151.8|112177.8|112152.8|112171.8|112146.8|16
1738740820000|2025-02-05 07:33:40|112176|112151|112188.8|112163.8|112188.8|112163.8|112170|112145|28
1738740830000|2025-02-05 07:33:50|112188.6|112163.6|112182.3|112157.3|112188.6|112163.6|112180.2|112155.2|17
1738740840000|2025-02-05 07:34:00|112183.1|112158.1|112189.9|112164.9|112195|112170|112183.1|112158.1|20
1738740850000|2025-02-05 07:34:10|112189.2|112164.2|112187.8|112162.8|112190.9|112165.9|112185.9|112160.9|16
1738740860000|2025-02-05 07:34:20|112188.5|112163.5|112184.8|112159.8|112188.5|112163.5|112184.8|112159.8|9
1738740870000|2025-02-05 07:34:30|112184.7|112159.7|112184.9|112159.9|112184.9|112159.9|112184.7|112159.7|3
1738740880000|2025-02-05 07:34:40|112185.8|112160.8|112189.8|112164.8|112192.1|112167.1|112185.8|112160.8|16
1738740890000|2025-02-05 07:34:50|112188.1|112163.1|112192|112167|112195.9|112170.9|112188.1|112163.1|18
1738740900000|2025-02-05 07:35:00|112191|112166|112190.7|112165.7|112191.8|112166.8|112189.6|112164.6|10
1738740910000|2025-02-05 07:35:10|112189.4|112164.4|112179.4|112154.4|112189.4|112164.4|112178|112153|15
1738740920000|2025-02-05 07:35:20|112179.6|112154.6|112183.8|112158.8|112183.9|112158.9|112179.5|112154.5|7
1738740930000|2025-02-05 07:35:30|112183.9|112158.9|112179.1|112154.1|112184.5|112159.5|112179.1|112154.1|8
1738740940000|2025-02-05 07:35:40|112177.9|112152.9|112180.2|112155.2|112180.2|112155.2|112174.8|112149.8|15
1738740950000|2025-02-05 07:35:50|112181.8|112156.8|112182.2|112157.2|112184.2|112159.2|112179|112154|13
1738740960000|2025-02-05 07:36:00|112182|112157|112182.9|112157.9|112183.1|112158.1|112182|112157|8
1738740970000|2025-02-05 07:36:10|112183.1|112158.1|112180.9|112155.9|112183.1|112158.1|112180.3|112155.3|8
1738740980000|2025-02-05 07:36:20|112181|112156|112158.8|112133.8|112181|112156|112158.8|112133.8|21
1738740990000|2025-02-05 07:36:30|112159.2|112134.2|112151.5|112126.5|112159.2|112134.2|112151.5|112126.5|18
1738741000000|2025-02-05 07:36:40|112150.3|112125.3|112163.5|112138.5|112163.5|112138.5|112148.4|112123.4|17
1738741010000|2025-02-05 07:36:50|112163.3|112138.3|112132.2|112107.2|112163.3|112138.3|112132.1|112107.1|30
1738741020000|2025-02-05 07:37:00|112133.3|112108.3|112116.8|112091.8|112140|112115|112115.6|112090.6|32
1738741030000|2025-02-05 07:37:10|112116.6|112091.6|112130.5|112105.5|112130.5|112105.5|112115.5|112090.5|29
1738741040000|2025-02-05 07:37:20|112131.1|112106.1|112146|112121|112146|112121|112131.1|112106.1|15
1738741050000|2025-02-05 07:37:30|112146.9|112121.9|112143|112118|112151.6|112126.6|112142.9|112117.9|15
1738741060000|2025-02-05 07:37:40|112143.2|112118.2|112132.3|112107.3|112146.3|112121.3|112132.3|112107.3|16
1738741070000|2025-02-05 07:37:50|112132|112107|112153.5|112128.5|112153.5|112128.5|112130.3|112105.3|21
1738741080000|2025-02-05 07:38:00|112153.1|112128.1|112129.4|112104.4|112153.1|112128.1|112125.6|112100.6|25
1738741090000|2025-02-05 07:38:10|112130.7|112105.7|112141.2|112116.2|112154.1|112129.1|112130.7|112105.7|23
1738741100000|2025-02-05 07:38:20|112139.7|112114.7|112136.3|112111.3|112139.7|112114.7|112131|112106|21
1738741110000|2025-02-05 07:38:30|112136.7|112111.7|112131|112106|112137.7|112112.7|112124.6|112099.6|27
1738741120000|2025-02-05 07:38:40|112133.4|112108.4|112136.3|112111.3|112139.2|112114.2|112132.9|112107.9|27
1738741130000|2025-02-05 07:38:50|112135.4|112110.4|112121.4|112096.4|112136.5|112111.5|112118.9|112093.9|31
1738741140000|2025-02-05 07:39:00|112118.7|112093.7|112134.3|112109.3|112137.8|112112.8|112118.7|112093.7|35
1738741150000|2025-02-05 07:39:10|112135.5|112110.5|112150.6|112125.6|112151.5|112126.5|112133.7|112108.7|21
1738741160000|2025-02-05 07:39:20|112151.5|112126.5|112150.1|112125.1|112153.9|112128.9|112150|112125|12
1738741170000|2025-02-05 07:39:30|112149.3|112124.3|112144|112119|112149.3|112124.3|112141.8|112116.8|7
1738741180000|2025-02-05 07:39:40|112139.6|112114.6|112144.7|112119.7|112144.7|112119.7|112139.6|112114.6|3
1738741190000|2025-02-05 07:39:50|112144.8|112119.8|112146.6|112121.6|112152.8|112127.8|112142.8|112117.8|12
1738741200000|2025-02-05 07:40:00|112144.5|112119.5|112154.1|112129.1|112155.4|112130.4|112144.5|112119.5|11
1738741210000|2025-02-05 07:40:10|112154.3|112129.3|112148.2|112123.2|112154.3|112129.3|112140.7|112115.7|28
1738741220000|2025-02-05 07:40:20|112151.1|112126.1|112156.9|112131.9|112157.2|112132.2|112151.1|112126.1|12
1738741230000|2025-02-05 07:40:30|112157|112132|112156.8|112131.8|112157.2|112132.2|112155.3|112130.3|12
1738741240000|2025-02-05 07:40:40|112156.9|112131.9|112146.1|112121.1|112157.6|112132.6|112146.1|112121.1|4
1738741250000|2025-02-05 07:40:50|112146.3|112121.3|112143.1|112118.1|112149.9|112124.9|112140.8|112115.8|13
1738741260000|2025-02-05 07:41:00|112145.1|112120.1|112139.2|112114.2|112145.1|112120.1|112138.5|112113.5|19
1738741270000|2025-02-05 07:41:10|112138.9|112113.9|112148.6|112123.6|112148.6|112123.6|112136.9|112111.9|23
1738741280000|2025-02-05 07:41:20|112149.4|112124.4|112143.3|112118.3|112153.5|112128.5|112140.4|112115.4|20
1738741290000|2025-02-05 07:41:30|112142.7|112117.7|112145|112120|112146.4|112121.4|112141.3|112116.3|18
1738741300000|2025-02-05 07:41:40|112143.3|112118.3|112136.6|112111.6|112143.3|112118.3|112136.6|112111.6|17
1738741310000|2025-02-05 07:41:50|112137.5|112112.5|112135.9|112110.9|112140.5|112115.5|112135.8|112110.8|19
1738741320000|2025-02-05 07:42:00|112135.8|112110.8|112146.5|112121.5|112146.5|112121.5|112135.1|112110.1|21
1738741330000|2025-02-05 07:42:10|112146.3|112121.3|112152.4|112127.4|112152.4|112127.4|112146.2|112121.2|15
1738741340000|2025-02-05 07:42:20|112152.6|112127.6|112152.9|112127.9|112153.6|112128.6|112152.5|112127.5|9
1738741350000|2025-02-05 07:42:30|112153|112128|112162.1|112137.1|112166.4|112141.4|112153|112128|13
1738741360000|2025-02-05 07:42:40|112161.3|112136.3|112156.6|112131.6|112161.3|112136.3|112151.9|112126.9|17
1738741370000|2025-02-05 07:42:50|112156.1|112131.1|112157.3|112132.3|112157.3|112132.3|112153|112128|16
1738741380000|2025-02-05 07:43:00|112158.2|112133.2|112158.2|112133.2|112158.8|112133.8|112158.2|112133.2|5
1738741390000|2025-02-05 07:43:10|112158.3|112133.3|112172.8|112147.8|112172.8|112147.8|112158.3|112133.3|18
1738741400000|2025-02-05 07:43:20|112173.6|112148.6|112174.9|112149.9|112177.2|112152.2|112173.6|112148.6|13
1738741410000|2025-02-05 07:43:30|112175.5|112150.5|112168|112143|112175.5|112150.5|112168|112143|16
1738741420000|2025-02-05 07:43:40|112167.8|112142.8|112158|112133|112168.2|112143.2|112157.2|112132.2|15
1738741430000|2025-02-05 07:43:50|112157.2|112132.2|112161.1|112136.1|112165|112140|112156.5|112131.5|16
1738741440000|2025-02-05 07:44:00|112160.4|112135.4|112151.5|112126.5|112160.4|112135.4|112151.5|112126.5|21
1738741450000|2025-02-05 07:44:10|112151.6|112126.6|112152.5|112127.5|112153.5|112128.5|112151.1|112126.1|13
1738741460000|2025-02-05 07:44:20|112154.1|112129.1|112155.5|112130.5|112155.9|112130.9|112150.9|112125.9|13
1738741470000|2025-02-05 07:44:30|112155.7|112130.7|112139.8|112114.8|112155.7|112130.7|112139.5|112114.5|25
1738741480000|2025-02-05 07:44:40|112140.2|112115.2|112130.1|112105.1|112140.7|112115.7|112129.3|112104.3|19
1738741490000|2025-02-05 07:44:50|112130.4|112105.4|112139.1|112114.1|112140.4|112115.4|112130.4|112105.4|27
1738741500000|2025-02-05 07:45:00|112138.8|112113.8|112137.3|112112.3|112147.7|112122.7|112134.2|112109.2|28
1738741510000|2025-02-05 07:45:10|112138.2|112113.2|112135.3|112110.3|112138.4|112113.4|112126|112101|22
1738741520000|2025-02-05 07:45:20|112136|112111|112140.2|112115.2|112145.4|112120.4|112136|112111|15
1738741530000|2025-02-05 07:45:30|112141.1|112116.1|112144.9|112119.9|112148.1|112123.1|112140.9|112115.9|30
1738741540000|2025-02-05 07:45:40|112145.2|112120.2|112145.8|112120.8|112159.3|112134.3|112140.5|112115.5|23
1738741550000|2025-02-05 07:45:50|112145|112120|112145|112120|112145|112120|112143.8|112118.8|5
1738741560000|2025-02-05 07:46:00|112144.8|112119.8|112141.3|112116.3|112144.8|112119.8|112137.9|112112.9|19
1738741570000|2025-02-05 07:46:10|112141.2|112116.2|112137.8|112112.8|112141.2|112116.2|112135.8|112110.8|14
1738741580000|2025-02-05 07:46:20|112136.5|112111.5|112136.4|112111.4|112137.1|112112.1|112136.3|112111.3|6
1738741590000|2025-02-05 07:46:30|112135.6|112110.6|112144.5|112119.5|112144.6|112119.6|112128.6|112103.6|18
1738741600000|2025-02-05 07:46:40|112145.3|112120.3|112135.7|112110.7|112149.6|112124.6|112135.7|112110.7|16
1738741610000|2025-02-05 07:46:50|112136.6|112111.6|112132.7|112107.7|112137.5|112112.5|112132.7|112107.7|14
1738741620000|2025-02-05 07:47:00|112133.2|112108.2|112127.8|112102.8|112138.7|112113.7|112127.2|112102.2|13
1738741630000|2025-02-05 07:47:10|112127.7|112102.7|112139|112114|112139.6|112114.6|112127.4|112102.4|21
1738741640000|2025-02-05 07:47:20|112139.9|112114.9|112134.3|112109.3|112144.8|112119.8|112134.1|112109.1|23
1738741650000|2025-02-05 07:47:30|112135|112110|112126.4|112101.4|112135|112110|112126.4|112101.4|22
1738741660000|2025-02-05 07:47:40|112127.2|112102.2|112125.6|112100.6|112127.6|112102.6|112124.8|112099.8|10
1738741670000|2025-02-05 07:47:50|112125.3|112100.3|112124.6|112099.6|112125.7|112100.7|112123.1|112098.1|10
1738741680000|2025-02-05 07:48:00|112124.3|112099.3|112118.2|112093.2|112124.3|112099.3|112117.1|112092.1|11
1738741690000|2025-02-05 07:48:10|112113.3|112088.3|112106.2|112081.2|112113.3|112088.3|112106.2|112081.2|24
1738741700000|2025-02-05 07:48:20|112107.2|112082.2|112102.7|112077.7|112108|112083|112101.3|112076.3|12
1738741710000|2025-02-05 07:48:30|112102.6|112077.6|112107.6|112082.6|112108|112083|112101.3|112076.3|27
1738741720000|2025-02-05 07:48:40|112106.3|112081.3|112113.8|112088.8|112113.8|112088.8|112101.6|112076.6|15
1738741730000|2025-02-05 07:48:50|112113.9|112088.9|112114.2|112089.2|112119.8|112094.8|112113.3|112088.3|14
1738741740000|2025-02-05 07:49:00|112115.1|112090.1|112120.7|112095.7|112120.7|112095.7|112115.1|112090.1|6
1738741750000|2025-02-05 07:49:10|112121|112096|112115.6|112090.6|112121.4|112096.4|112114|112089|12
1738741760000|2025-02-05 07:49:20|112111.3|112086.3|112110|112085|112112.4|112087.4|112105.5|112080.5|13
1738741770000|2025-02-05 07:49:30|112110.2|112085.2|112098.3|112073.3|112110.2|112085.2|112098.3|112073.3|13
1738741780000|2025-02-05 07:49:40|112097.8|112072.8|112098.3|112073.3|112100.8|112075.8|112095.3|112070.3|17
1738741790000|2025-02-05 07:49:50|112098.7|112073.7|112100.7|112075.7|112102.5|112077.5|112098.2|112073.2|17
1738741800000|2025-02-05 07:50:00|112100.1|112075.1|112088.6|112063.6|112100.3|112075.3|112088.6|112063.6|14
1738741810000|2025-02-05 07:50:10|112088.7|112063.7|112078.4|112053.4|112088.7|112063.7|112076.6|112051.6|24
1738741820000|2025-02-05 07:50:20|112077.7|112052.7|112076.9|112051.9|112077.7|112052.7|112072.5|112047.5|18
1738741830000|2025-02-05 07:50:30|112079.7|112054.7|112091.8|112066.8|112092.2|112067.2|112079.7|112054.7|24
1738741840000|2025-02-05 07:50:40|112092.4|112067.4|112100|112075|112100|112075|112092.4|112067.4|18
1738741850000|2025-02-05 07:50:50|112100.8|112075.8|112106.4|112081.4|112114.6|112089.6|112100.8|112075.8|31
1738741860000|2025-02-05 07:51:00|112105.6|112080.6|112105|112080|112110.3|112085.3|112105|112080|15
1738741870000|2025-02-05 07:51:10|112104|112079|112107.7|112082.7|112108.4|112083.4|112104|112079|15
1738741880000|2025-02-05 07:51:20|112106.8|112081.8|112104.6|112079.6|112110|112085|112104.6|112079.6|12
1738741890000|2025-02-05 07:51:30|112105.2|112080.2|112109.3|112084.3|112115.2|112090.2|112104.6|112079.6|15
1738741900000|2025-02-05 07:51:40|112108.9|112083.9|112115.7|112090.7|112115.7|112090.7|112108.9|112083.9|8
1738741910000|2025-02-05 07:51:50|112116.3|112091.3|112118|112093|112119.2|112094.2|112116.3|112091.3|10
1738741920000|2025-02-05 07:52:00|112119.4|112094.4|112128.4|112103.4|112128.4|112103.4|112118|112093|15
1738741930000|2025-02-05 07:52:10|112127.9|112102.9|112139.3|112114.3|112140.3|112115.3|112127.9|112102.9|18
1738741940000|2025-02-05 07:52:20|112139|112114|112140.3|112115.3|112140.3|112115.3|112138.7|112113.7|9
1738741950000|2025-02-05 07:52:30|112142|112117|112144.4|112119.4|112147|112122|112142|112117|16
1738741960000|2025-02-05 07:52:40|112143.7|112118.7|112156.8|112131.8|112159.8|112134.8|112143.7|112118.7|32
1738741970000|2025-02-05 07:52:50|112156.2|112131.2|112152|112127|112160.9|112135.9|112151.4|112126.4|26
1738741980000|2025-02-05 07:53:00|112151.9|112126.9|112159.8|112134.8|112159.8|112134.8|112151.9|112126.9|24
1738741990000|2025-02-05 07:53:10|112159.2|112134.2|112169.1|112144.1|112170.2|112145.2|112159.2|112134.2|17
1738742000000|2025-02-05 07:53:20|112168.5|112143.5|112178.1|112153.1|112178.6|112153.6|112166.2|112141.2|25
1738742010000|2025-02-05 07:53:30|112178.7|112153.7|112174|112149|112181.3|112156.3|112171.3|112146.3|19
1738742020000|2025-02-05 07:53:40|112174.5|112149.5|112179.4|112154.4|112184.9|112159.9|112174.2|112149.2|18
1738742030000|2025-02-05 07:53:50|112179.3|112154.3|112174.9|112149.9|112180.4|112155.4|112174.8|112149.8|18
1738742040000|2025-02-05 07:54:00|112175.4|112150.4|112186.9|112161.9|112188.9|112163.9|112175.4|112150.4|19
1738742050000|2025-02-05 07:54:10|112186.2|112161.2|112185.2|112160.2|112187|112162|112184.4|112159.4|18
1738742060000|2025-02-05 07:54:20|112184.2|112159.2|112176.2|112151.2|112184.3|112159.3|112175.6|112150.6|13
1738742070000|2025-02-05 07:54:30|112176.7|112151.7|112186.1|112161.1|112186.1|112161.1|112175.3|112150.3|21
1738742080000|2025-02-05 07:54:40|112186.9|112161.9|112177.4|112152.4|112186.9|112161.9|112174.4|112149.4|18
1738742090000|2025-02-05 07:54:50|112177.3|112152.3|112175.8|112150.8|112182.3|112157.3|112175.8|112150.8|15
1738742100000|2025-02-05 07:55:00|112177.3|112152.3|112166.6|112141.6|112185.1|112160.1|112166.6|112141.6|34
1738742110000|2025-02-05 07:55:10|112166.7|112141.7|112149|112124|112166.7|112141.7|112149|112124|25
1738742120000|2025-02-05 07:55:20|112150|112125|112130.9|112105.9|112150|112125|112130.9|112105.9|29
1738742130000|2025-02-05 07:55:30|112130.3|112105.3|112124.4|112099.4|112130.3|112105.3|112121.9|112096.9|13
1738742140000|2025-02-05 07:55:40|112123.5|112098.5|112130.9|112105.9|112130.9|112105.9|112123.2|112098.2|11
1738742150000|2025-02-05 07:55:50|112130.8|112105.8|112124.5|112099.5|112130.8|112105.8|112122.1|112097.1|21
1738742160000|2025-02-05 07:56:00|112125.4|112100.4|112124.2|112099.2|112127.4|112102.4|112124.2|112099.2|7
1738742170000|2025-02-05 07:56:10|112123.9|112098.9|112116.7|112091.7|112124.2|112099.2|112116.7|112091.7|8
1738742180000|2025-02-05 07:56:20|112117.5|112092.5|112118.5|112093.5|112121.1|112096.1|112115|112090|20
1738742190000|2025-02-05 07:56:30|112118.2|112093.2|112112|112087|112119|112094|112111.7|112086.7|18
1738742200000|2025-02-05 07:56:40|112111.2|112086.2|112107.7|112082.7|112111.7|112086.7|112104.5|112079.5|26
1738742210000|2025-02-05 07:56:50|112107.9|112082.9|112102.9|112077.9|112107.9|112082.9|112102|112077|22
1738742220000|2025-02-05 07:57:00|112105.3|112080.3|112116.4|112091.4|112118.2|112093.2|112105.3|112080.3|20
1738742230000|2025-02-05 07:57:10|112116.7|112091.7|112118.4|112093.4|112120.4|112095.4|112114|112089|17
1738742240000|2025-02-05 07:57:20|112114.1|112089.1|112118.1|112093.1|112118.1|112093.1|112113.9|112088.9|6
1738742250000|2025-02-05 07:57:30|112118.2|112093.2|112104.3|112079.3|112118.2|112093.2|112103.6|112078.6|29
1738742260000|2025-02-05 07:57:40|112103|112078|112076.9|112051.9|112103|112078|112074.3|112049.3|30
1738742270000|2025-02-05 07:57:50|112073.1|112048.1|112082|112057|112086|112061|112072|112047|46
1738742280000|2025-02-05 07:58:00|112082.8|112057.8|112110.6|112085.6|112111.4|112086.4|112082.8|112057.8|30
1738742290000|2025-02-05 07:58:10|112111|112086|112122.4|112097.4|112122.4|112097.4|112109.8|112084.8|27
1738742300000|2025-02-05 07:58:20|112121.8|112096.8|112105.5|112080.5|112121.8|112096.8|112104.6|112079.6|39
1738742310000|2025-02-05 07:58:30|112107.2|112082.2|112113.7|112088.7|112113.7|112088.7|112107|112082|20
1738742320000|2025-02-05 07:58:40|112113.3|112088.3|112117.4|112092.4|112120.6|112095.6|112111.2|112086.2|31
1738742330000|2025-02-05 07:58:50|112117.5|112092.5|112108.3|112083.3|112117.5|112092.5|112103.1|112078.1|30
1738742340000|2025-02-05 07:59:00|112104.5|112079.5|112112.1|112087.1|112112.1|112087.1|112104.5|112079.5|28
1738742350000|2025-02-05 07:59:10|112110.8|112085.8|112114.9|112089.9|112115.2|112090.2|112104.2|112079.2|30
1738742360000|2025-02-05 07:59:20|112113.9|112088.9|112111.6|112086.6|112115|112090|112111.6|112086.6|21
1738742370000|2025-02-05 07:59:30|112111.2|112086.2|112109.8|112084.8|112111.2|112086.2|112107.8|112082.8|14
1738742380000|2025-02-05 07:59:40|112109.3|112084.3|112107.8|112082.8|112114.5|112089.5|112106.8|112081.8|34
1738742390000|2025-02-05 07:59:50|112106.8|112081.8|112109.9|112084.9|112110.8|112085.8|112106.1|112081.1|40
1738742400000|2025-02-05 08:00:00|112103.8|112078.8|112105.2|112080.2|112126|112101|112103.8|112078.8|56
1738742410000|2025-02-05 08:00:10|112105.7|112080.7|112087.9|112062.9|112109.3|112084.3|112083.4|112058.4|30
1738742420000|2025-02-05 08:00:20|112084.6|112059.6|112092.3|112067.3|112092.8|112067.8|112068.6|112043.6|45
1738742430000|2025-02-05 08:00:30|112091.5|112066.5|112094.4|112069.4|112098.7|112073.7|112087.5|112062.5|32
1738742440000|2025-02-05 08:00:40|112094.1|112069.1|112092.9|112067.9|112107.9|112082.9|112091.5|112066.5|33
1738742450000|2025-02-05 08:00:50|112093.3|112068.3|112087.7|112062.7|112100.4|112075.4|112087.7|112062.7|25
1738742460000|2025-02-05 08:01:00|112089.4|112064.4|112088.2|112063.2|112089.8|112064.8|112081.3|112056.3|23
1738742470000|2025-02-05 08:01:10|112089.2|112064.2|112089|112064|112095.9|112070.9|112086.3|112061.3|34
1738742480000|2025-02-05 08:01:20|112088.2|112063.2|112080.7|112055.7|112092.7|112067.7|112072.6|112047.6|43
1738742490000|2025-02-05 08:01:30|112078.2|112053.2|112049.3|112024.3|112078.2|112053.2|112044.7|112019.7|31
1738742500000|2025-02-05 08:01:40|112050.4|112025.4|112057.1|112032.1|112061.7|112036.7|112047.3|112022.3|36
1738742510000|2025-02-05 08:01:50|112056.9|112031.9|112055.5|112030.5|112060.6|112035.6|112052.6|112027.6|26
1738742520000|2025-02-05 08:02:00|112056.4|112031.4|112043.9|112018.9|112057.8|112032.8|112043.1|112018.1|24
1738742530000|2025-02-05 08:02:10|112042.7|112017.7|112033.7|112008.7|112050.2|112025.2|112033.5|112008.5|34
1738742540000|2025-02-05 08:02:20|112030|112005|112021.1|111996.1|112033.6|112008.6|112021|111996|35
1738742550000|2025-02-05 08:02:30|112021.2|111996.2|112029.8|112004.8|112031.5|112006.5|112020.1|111995.1|33
1738742560000|2025-02-05 08:02:40|112032.7|112007.7|112026.8|112001.8|112032.7|112007.7|112026.8|112001.8|10
1738742570000|2025-02-05 08:02:50|112031.1|112006.1|112030.8|112005.8|112039.2|112014.2|112030.2|112005.2|26
1738742580000|2025-02-05 08:03:00|112029.1|112004.1|112030.4|112005.4|112037.6|112012.6|112027.8|112002.8|21
1738742590000|2025-02-05 08:03:10|112031.5|112006.5|112033.3|112008.3|112033.3|112008.3|112029.6|112004.6|13
1738742600000|2025-02-05 08:03:20|112032|112007|112045.8|112020.8|112045.8|112020.8|112032|112007|13
1738742610000|2025-02-05 08:03:30|112046|112021|112051.3|112026.3|112053.2|112028.2|112045.5|112020.5|18
1738742620000|2025-02-05 08:03:40|112050.6|112025.6|112053.1|112028.1|112053.4|112028.4|112045.5|112020.5|20
1738742630000|2025-02-05 08:03:50|112052.4|112027.4|112045.4|112020.4|112052.4|112027.4|112043.3|112018.3|15
1738742640000|2025-02-05 08:04:00|112042.9|112017.9|112042.3|112017.3|112047.2|112022.2|112039.1|112014.1|25
1738742650000|2025-02-05 08:04:10|112042.9|112017.9|112036.1|112011.1|112046.3|112021.3|112032.2|112007.2|24
1738742660000|2025-02-05 08:04:20|112036.4|112011.4|112054.8|112029.8|112060.8|112035.8|112036.4|112011.4|20
1738742670000|2025-02-05 08:04:30|112051.6|112026.6|112055.8|112030.8|112063.2|112038.2|112050|112025|34
1738742680000|2025-02-05 08:04:40|112056.7|112031.7|112056.3|112031.3|112060.8|112035.8|112054.8|112029.8|23
1738742690000|2025-02-05 08:04:50|112056.6|112031.6|112071.7|112046.7|112071.7|112046.7|112056.6|112031.6|16
1738742700000|2025-02-05 08:05:00|112072.3|112047.3|112082.6|112057.6|112083.4|112058.4|112072.3|112047.3|18
1738742710000|2025-02-05 08:05:10|112082.9|112057.9|112076.5|112051.5|112083|112058|112074.1|112049.1|26
1738742720000|2025-02-05 08:05:20|112077.4|112052.4|112079.8|112054.8|112079.8|112054.8|112075.4|112050.4|16
1738742730000|2025-02-05 08:05:30|112081.5|112056.5|112090.7|112065.7|112092.2|112067.2|112081.5|112056.5|22
1738742740000|2025-02-05 08:05:40|112091.6|112066.6|112091.9|112066.9|112092.2|112067.2|112089.8|112064.8|15
1738742750000|2025-02-05 08:05:50|112091.2|112066.2|112084.5|112059.5|112091.2|112066.2|112083.8|112058.8|12
1738742760000|2025-02-05 08:06:00|112085.3|112060.3|112082.6|112057.6|112090.4|112065.4|112082.3|112057.3|23
1738742770000|2025-02-05 08:06:10|112082.5|112057.5|112082.6|112057.6|112082.9|112057.9|112081|112056|7
1738742780000|2025-02-05 08:06:20|112083.4|112058.4|112083.2|112058.2|112094.8|112058.9|112082.3|112042.9|9
1738742790000|2025-02-05 08:06:30|112082.4|112057.4|112085.2|112060.2|112085.2|112060.2|112067.8|112042.8|22
1738742800000|2025-02-05 08:06:40|112087.4|112062.4|112079.4|112054.4|112090.5|112065.5|112079.4|112054.4|41
1738742810000|2025-02-05 08:06:50|112078.5|112053.5|112080.5|112055.5|112080.5|112055.5|112072.3|112047.3|17
1738742820000|2025-02-05 08:07:00|112074.5|112049.5|112069.1|112044.1|112074.5|112049.5|112069|112044|16
1738742830000|2025-02-05 08:07:10|112068.7|112043.7|112074.3|112049.3|112074.3|112049.3|112065.2|112040.2|17
1738742840000|2025-02-05 08:07:20|112074.4|112049.4|112080.7|112055.7|112080.8|112055.8|112071.1|112046.1|15
1738742850000|2025-02-05 08:07:30|112080|112055|112082.1|112057.1|112083|112058|112071.5|112046.5|22
1738742860000|2025-02-05 08:07:40|112074.1|112049.1|112072.7|112047.7|112082.6|112057.6|112071.9|112046.9|19
1738742870000|2025-02-05 08:07:50|112072.3|112047.3|112087.6|112062.6|112087.6|112062.6|112072.3|112047.3|21
1738742880000|2025-02-05 08:08:00|112092.3|112067.3|112080|112055|112092.5|112067.5|112080|112055|33
1738742890000|2025-02-05 08:08:10|112079.2|112054.2|112064.8|112039.8|112080|112055|112063.9|112038.9|17
1738742900000|2025-02-05 08:08:20|112064.1|112039.1|112066.7|112041.7|112069.8|112044.8|112061.9|112036.9|19
1738742910000|2025-02-05 08:08:30|112067.9|112042.9|112076.2|112051.2|112077.5|112052.5|112064.3|112039.3|31
1738742920000|2025-02-05 08:08:40|112077|112052|112103.2|112078.2|112103.2|112078.2|112075.3|112050.3|28
1738742930000|2025-02-05 08:08:50|112102|112077|112084.1|112059.1|112110.2|112085.2|112084.1|112059.1|31
1738742940000|2025-02-05 08:09:00|112085.6|112060.6|112082.6|112057.6|112085.6|112060.6|112077.8|112052.8|35
1738742950000|2025-02-05 08:09:10|112082.5|112057.5|112082.8|112057.8|112084|112059|112081.1|112056.1|18
1738742960000|2025-02-05 08:09:20|112081.3|112056.3|112083.7|112058.7|112083.7|112058.7|112081.3|112056.3|9
1738742970000|2025-02-05 08:09:30|112083.9|112058.9|112083.5|112058.5|112085.2|112060.2|112079.9|112054.9|25
1738742980000|2025-02-05 08:09:40|112082.2|112057.2|112081.2|112056.2|112083.4|112058.4|112079.7|112054.7|18
1738742990000|2025-02-05 08:09:50|112079.5|112054.5|112080.8|112055.8|112083.2|112058.2|112067.4|112042.4|38
1738743000000|2025-02-05 08:10:00|112081.5|112056.5|112081|112056|112085|112060|112078.6|112053.6|15
1738743010000|2025-02-05 08:10:10|112079.5|112054.5|112074.6|112049.6|112079.5|112054.5|112069.1|112044.1|29
1738743020000|2025-02-05 08:10:20|112073.8|112048.8|112075.3|112050.3|112075.4|112050.4|112071.5|112046.5|19
1738743030000|2025-02-05 08:10:30|112075.7|112050.7|112071.9|112046.9|112075.7|112050.7|112071.9|112046.9|8
1738743040000|2025-02-05 08:10:40|112071.3|112046.3|112073.4|112048.4|112077|112052|112066.5|112041.5|30
1738743050000|2025-02-05 08:10:50|112072.7|112047.7|112051.5|112026.5|112072.7|112047.7|112048.8|112023.8|30
1738743060000|2025-02-05 08:11:00|112049.8|112024.8|112054.2|112029.2|112060.7|112035.7|112048|112023|37
1738743070000|2025-02-05 08:11:10|112053.5|112028.5|112068|112043|112068|112043|112051|112026|22
1738743080000|2025-02-05 08:11:20|112067.1|112042.1|112061.3|112036.3|112067.9|112042.9|112061.3|112036.3|11
1738743090000|2025-02-05 08:11:30|112061.7|112036.7|112064.4|112039.4|112066.2|112041.2|112056.5|112031.5|25
1738743100000|2025-02-05 08:11:40|112065.2|112040.2|112045.7|112020.7|112065.4|112040.4|112045.3|112020.3|29
1738743110000|2025-02-05 08:11:50|112045|112020|112024.5|111999.5|112045|112020|112024.5|111999.5|31
1738743120000|2025-02-05 08:12:00|112027.8|112002.8|112036.9|112011.9|112040.4|112015.4|112019.3|111994.3|38
1738743130000|2025-02-05 08:12:10|112038|112013|112049.9|112024.9|112049.9|112024.9|112038|112013|18
1738743140000|2025-02-05 08:12:20|112050.2|112025.2|112062|112037|112067.1|112042.1|112049.3|112024.3|33
1738743150000|2025-02-05 08:12:30|112062.2|112037.2|112073.8|112048.8|112073.8|112048.8|112057.6|112032.6|20
1738743160000|2025-02-05 08:12:40|112073|112048|112064.1|112039.1|112073.8|112048.8|112060.4|112035.4|28
1738743170000|2025-02-05 08:12:50|112064.6|112039.6|112058.8|112033.8|112067.5|112042.5|112056.6|112031.6|27
1738743180000|2025-02-05 08:13:00|112059.8|112034.8|112062|112037|112066.9|112041.9|112059.5|112034.5|22
1738743190000|2025-02-05 08:13:10|112062.7|112037.7|112064|112039|112073.7|112048.7|112061.8|112036.8|38
1738743200000|2025-02-05 08:13:20|112064.8|112039.8|112074.5|112049.5|112074.5|112049.5|112064.8|112039.8|31
1738743210000|2025-02-05 08:13:30|112075|112050|112069.9|112044.9|112077.5|112052.5|112068.4|112043.4|23
1738743220000|2025-02-05 08:13:40|112068.9|112043.9|112072.5|112047.5|112072.5|112047.5|112065.8|112040.8|21
1738743230000|2025-02-05 08:13:50|112073.1|112048.1|112072.5|112047.5|112078.2|112053.2|112069.4|112044.4|25
1738743240000|2025-02-05 08:14:00|112071.9|112046.9|112069.7|112044.7|112072.1|112047.1|112064.7|112039.7|22
1738743250000|2025-02-05 08:14:10|112071|112046|112074.2|112049.2|112075|112050|112071|112046|29
1738743260000|2025-02-05 08:14:20|112074.9|112049.9|112065.9|112040.9|112076.1|112051.1|112064.7|112039.7|15
1738743270000|2025-02-05 08:14:30|112066.4|112041.4|112050.5|112025.5|112066.4|112041.4|112050.5|112025.5|17
1738743280000|2025-02-05 08:14:40|112049.9|112024.9|112050.1|112025.1|112055.2|112030.2|112048.3|112023.3|23
1738743290000|2025-02-05 08:14:50|112063.3|112013.3|112069.2|112019.2|112069.5|112019.5|112062.7|112012.7|25
1738743300000|2025-02-05 08:15:00|112068.5|112018.5|112089.8|112039.8|112090.3|112040.3|112065|112015|24
1738743310000|2025-02-05 08:15:10|112089.1|112039.1|112084.5|112059.5|112089.6|112061.3|112074.1|112037.5|22
1738743320000|2025-02-05 08:15:20|112081.2|112056.2|112074.8|112049.8|112083.2|112058.2|112073.4|112048.4|23
1738743330000|2025-02-05 08:15:30|112074|112049|112077.2|112052.2|112078.4|112053.4|112072.6|112047.6|24
1738743340000|2025-02-05 08:15:40|112076|112051|112083.2|112058.2|112084.7|112059.7|112074.4|112049.4|21
1738743350000|2025-02-05 08:15:50|112083.1|112058.1|112098.4|112073.4|112098.4|112073.4|112079.4|112054.4|18
1738743360000|2025-02-05 08:16:00|112099.2|112074.2|112099.6|112074.6|112104.8|112079.8|112095.5|112070.5|16
1738743370000|2025-02-05 08:16:10|112100.3|112075.3|112109.6|112084.6|112110.8|112085.8|112100.3|112075.3|30
1738743380000|2025-02-05 08:16:20|112107.8|112082.8|112105.9|112080.9|112119.7|112094.7|112105.9|112080.9|23
1738743390000|2025-02-05 08:16:30|112101|112076|112093.8|112068.8|112101|112076|112083.8|112058.8|41
1738743400000|2025-02-05 08:16:40|112095.2|112070.2|112098.2|112073.2|112102.1|112077.1|112095.2|112070.2|18
1738743410000|2025-02-05 08:16:50|112099.6|112074.6|112091.5|112066.5|112100.6|112075.6|112086.5|112061.5|21
1738743420000|2025-02-05 08:17:00|112090.9|112065.9|112092.5|112067.5|112092.9|112067.9|112084.9|112059.9|24
1738743430000|2025-02-05 08:17:10|112093.2|112068.2|112092.9|112067.9|112096.4|112071.4|112087.2|112062.2|23
1738743440000|2025-02-05 08:17:20|112093.5|112068.5|112075.9|112050.9|112094.5|112069.5|112075.7|112050.7|26
1738743450000|2025-02-05 08:17:30|112077.3|112052.3|112081.7|112056.7|112082.7|112057.7|112075.4|112050.4|22
1738743460000|2025-02-05 08:17:40|112081.3|112056.3|112078.6|112053.6|112081.3|112056.3|112074.2|112049.2|28
1738743470000|2025-02-05 08:17:50|112078.1|112053.1|112081|112056|112082.9|112057.9|112077.1|112052.1|16
1738743480000|2025-02-05 08:18:00|112082|112057|112084.4|112059.4|112092.2|112067.2|112082|112057|21
1738743490000|2025-02-05 08:18:10|112084.1|112059.1|112086.7|112061.7|112090.7|112065.7|112083|112058|22
1738743500000|2025-02-05 08:18:20|112087.1|112062.1|112092.8|112067.8|112096|112071|112085.9|112060.9|22
1738743510000|2025-02-05 08:18:30|112092|112067|112078.3|112053.3|112092|112067|112074.5|112049.5|29
1738743520000|2025-02-05 08:18:40|112079.3|112054.3|112084.4|112059.4|112085|112060|112079.1|112054.1|24
1738743530000|2025-02-05 08:18:50|112083.1|112058.1|112072.7|112047.7|112083.7|112058.7|112069.7|112044.7|28
1738743540000|2025-02-05 08:19:00|112073.2|112048.2|112082.1|112057.1|112082.1|112057.1|112071.5|112046.5|20
1738743550000|2025-02-05 08:19:10|112082.8|112057.8|112100.9|112075.9|112100.9|112075.9|112082.8|112057.8|33
1738743560000|2025-02-05 08:19:20|112103.9|112078.9|112118.2|112093.2|112119.5|112094.5|112103.1|112078.1|34
1738743570000|2025-02-05 08:19:30|112118.3|112093.3|112128|112103|112128.2|112103.2|112117.7|112092.7|23
1738743580000|2025-02-05 08:19:40|112127.5|112102.5|112131|112106|112131|112106|112119.9|112094.9|21
1738743590000|2025-02-05 08:19:50|112131.5|112106.5|112121.5|112096.5|112131.6|112106.6|112121.5|112096.5|21
1738743600000|2025-02-05 08:20:00|112117.2|112092.2|112105.6|112080.6|112118.6|112093.6|112102.9|112077.9|37
1738743610000|2025-02-05 08:20:10|112106.6|112081.6|112107.5|112082.5|112108.9|112083.9|112099|112074|26
1738743620000|2025-02-05 08:20:20|112108.4|112083.4|112121.7|112096.7|112121.7|112096.7|112108.4|112083.4|18
1738743630000|2025-02-05 08:20:30|112122.5|112097.5|112109.8|112084.8|112122.5|112097.5|112109.3|112084.3|22
1738743640000|2025-02-05 08:20:40|112110.7|112085.7|112105.9|112080.9|112110.7|112085.7|112105|112080|20
1738743650000|2025-02-05 08:20:50|112104.6|112079.6|112106.6|112081.6|112114.1|112089.1|112104.4|112079.4|17
1738743660000|2025-02-05 08:21:00|112107.1|112082.1|112103.7|112078.7|112107.1|112082.1|112100.3|112075.3|12
1738743670000|2025-02-05 08:21:10|112106.1|112081.1|112103.6|112078.6|112111.1|112086.1|112103.6|112078.6|28
1738743680000|2025-02-05 08:21:20|112104.2|112079.2|112095.3|112070.3|112104.2|112079.2|112093.4|112068.4|22
1738743690000|2025-02-05 08:21:30|112095.4|112070.4|112102.7|112077.7|112103.6|112078.6|112090.3|112065.3|22
1738743700000|2025-02-05 08:21:40|112103.5|112078.5|112104.3|112079.3|112105|112080|112103.5|112078.5|5
1738743710000|2025-02-05 08:21:50|112103.4|112078.4|112102.7|112077.7|112105.4|112080.4|112102.7|112077.7|13
1738743720000|2025-02-05 08:22:00|112101.9|112076.9|112095.1|112070.1|112101.9|112076.9|112090.8|112065.8|20
1738743730000|2025-02-05 08:22:10|112095|112070|112090.8|112065.8|112096|112071|112090.8|112065.8|15
1738743740000|2025-02-05 08:22:20|112091.1|112066.1|112118|112093|112125.7|112100.7|112091.1|112066.1|47
1738743750000|2025-02-05 08:22:30|112118.4|112093.4|112108|112083|112123.6|112098.6|112108|112083|30
1738743760000|2025-02-05 08:22:40|112107.4|112082.4|112123.5|112098.5|112125|112100|112105.8|112080.8|24
1738743770000|2025-02-05 08:22:50|112123.4|112098.4|112117.4|112092.4|112126|112101|112117.1|112092.1|19
1738743780000|2025-02-05 08:23:00|112116.6|112091.6|112089.7|112064.7|112116.6|112091.6|112088|112063|34
1738743790000|2025-02-05 08:23:10|112088.7|112063.7|112097.6|112072.6|112103.5|112078.5|112087.4|112062.4|24
1738743800000|2025-02-05 08:23:20|112096.9|112071.9|112095.7|112070.7|112096.9|112071.9|112095.7|112070.7|3
1738743810000|2025-02-05 08:23:30|112095.4|112070.4|112074.5|112049.5|112095.4|112070.4|112074.5|112049.5|19
1738743820000|2025-02-05 08:23:40|112074.6|112049.6|112071.2|112046.2|112082.3|112057.3|112067.8|112042.8|28
1738743830000|2025-02-05 08:23:50|112071.1|112046.1|112065.1|112040.1|112071.1|112046.1|112064.2|112039.2|10
1738743840000|2025-02-05 08:24:00|112063.6|112038.6|112063.6|112038.6|112072|112047|112060.5|112035.5|39
1738743850000|2025-02-05 08:24:10|112065.3|112040.3|112062.6|112037.6|112071.1|112046.1|112060.4|112035.4|19
1738743860000|2025-02-05 08:24:20|112061.7|112036.7|112042.1|112017.1|112061.7|112036.7|112041.1|112016.1|25
1738743870000|2025-02-05 08:24:30|112042.4|112017.4|112042.7|112017.7|112044.6|112019.6|112041.5|112016.5|17
1738743880000|2025-02-05 08:24:40|112042.4|112017.4|112040.1|112015.1|112042.4|112017.4|112029.3|112004.3|31
1738743890000|2025-02-05 08:24:50|112039.2|112014.2|112032.8|112007.8|112040.5|112015.5|112032.7|112007.7|41
1738743900000|2025-02-05 08:25:00|112032.7|112007.7|112025.5|112000.5|112034.5|112009.5|112024.4|111999.4|29
1738743910000|2025-02-05 08:25:10|112026.3|112001.3|112040.9|112015.9|112041.1|112016.1|112023.6|111998.6|32
1738743920000|2025-02-05 08:25:20|112041.4|112016.4|112066.5|112041.5|112066.8|112041.8|112041.4|112016.4|31
1738743930000|2025-02-05 08:25:30|112066.6|112041.6|112069.8|112044.8|112070.8|112045.8|112063.7|112038.7|14
1738743940000|2025-02-05 08:25:40|112071.7|112046.7|112081.4|112056.4|112081.4|112056.4|112071.6|112046.6|14
1738743950000|2025-02-05 08:25:50|112081.8|112056.8|112087.1|112062.1|112090|112065|112081.8|112056.8|20
1738743960000|2025-02-05 08:26:00|112086.1|112061.1|112077.7|112052.7|112086.1|112061.1|112071.2|112046.2|26
1738743970000|2025-02-05 08:26:10|112076.9|112051.9|112074.8|112049.8|112076.9|112051.9|112072.2|112047.2|20
1738743980000|2025-02-05 08:26:20|112075.6|112050.6|112076|112051|112079.1|112054.1|112073.1|112048.1|20
1738743990000|2025-02-05 08:26:30|112075.4|112050.4|112068.7|112043.7|112076.1|112051.1|112064.3|112039.3|28
1738744000000|2025-02-05 08:26:40|112068.2|112043.2|112072.8|112047.8|112073.7|112048.7|112066|112041|24
1738744010000|2025-02-05 08:26:50|112072|112047|112083.5|112058.5|112084.9|112059.9|112069.2|112044.2|42
1738744020000|2025-02-05 08:27:00|112084.4|112059.4|112085.2|112060.2|112086.6|112061.6|112081.4|112056.4|21
1738744030000|2025-02-05 08:27:10|112085.3|112060.3|112079|112054|112085.3|112060.3|112072.1|112047.1|30
1738744040000|2025-02-05 08:27:20|112070.9|112045.9|112066.3|112041.3|112072.9|112047.9|112064.1|112039.1|28
1738744050000|2025-02-05 08:27:30|112066.4|112041.4|112077.3|112052.3|112077.3|112052.3|112066.4|112041.4|12
1738744060000|2025-02-05 08:27:40|112077|112052|112067.6|112042.6|112079.4|112054.4|112067.5|112042.5|18
1738744070000|2025-02-05 08:27:50|112066.7|112041.7|112079.1|112054.1|112079.8|112054.8|112066.7|112041.7|22
1738744080000|2025-02-05 08:28:00|112078.5|112053.5|112082.3|112057.3|112087.1|112062.1|112078.5|112053.5|14
1738744090000|2025-02-05 08:28:10|112083.2|112058.2|112088.1|112063.1|112098.4|112073.4|112081|112056|38
1738744100000|2025-02-05 08:28:20|112089.3|112064.3|112094.2|112069.2|112094.2|112069.2|112089.3|112064.3|15
1738744110000|2025-02-05 08:28:30|112093.5|112068.5|112090.8|112065.8|112100.5|112075.5|112090.8|112065.8|19
1738744120000|2025-02-05 08:28:40|112084.4|112059.4|112085.6|112060.6|112085.6|112060.6|112080.1|112055.1|25
1738744130000|2025-02-05 08:28:50|112086.2|112061.2|112085.8|112060.8|112088.6|112063.6|112084.7|112059.7|17
1738744140000|2025-02-05 08:29:00|112084.9|112059.9|112075.1|112050.1|112084.9|112059.9|112070.6|112045.6|39
1738744150000|2025-02-05 08:29:10|112074.6|112049.6|112078.5|112053.5|112079.2|112054.2|112074.3|112049.3|19
1738744160000|2025-02-05 08:29:20|112077.8|112052.8|112074.5|112049.5|112078.3|112053.3|112072.7|112047.7|14
1738744170000|2025-02-05 08:29:30|112073.8|112048.8|112076.4|112051.4|112077.7|112052.7|112071.7|112046.7|25
1738744180000|2025-02-05 08:29:40|112077.1|112052.1|112077.7|112052.7|112079.5|112054.5|112076|112051|18
1738744190000|2025-02-05 08:29:50|112077.4|112052.4|112070.3|112045.3|112077.9|112052.9|112069.9|112044.9|25
1738744200000|2025-02-05 08:30:00|112070.8|112045.8|112069.5|112044.5|112072|112047|112062.3|112037.3|17
1738744210000|2025-02-05 08:30:10|112068.9|112043.9|112068|112043|112069.1|112044.1|112067.1|112042.1|7
1738744220000|2025-02-05 08:30:20|112073.1|112048.1|112076.8|112051.8|112078.7|112053.7|112067.3|112042.3|14
1738744230000|2025-02-05 08:30:30|112078.3|112053.3|112082.6|112057.6|112087.3|112062.3|112078.3|112053.3|17
1738744240000|2025-02-05 08:30:40|112081.8|112056.8|112107.9|112082.9|112107.9|112082.9|112080.4|112055.4|19
1738744250000|2025-02-05 08:30:50|112109.2|112084.2|112112|112087|112124.3|112099.3|112109.2|112084.2|21
1738744260000|2025-02-05 08:31:00|112112.5|112087.5|112124.2|112099.2|112136.6|112111.6|112112.5|112087.5|23
1738744270000|2025-02-05 08:31:10|112125.1|112100.1|112133.5|112108.5|112133.5|112108.5|112121.2|112096.2|17
1738744280000|2025-02-05 08:31:20|112133.8|112108.8|112130.6|112105.6|112136.2|112111.2|112130.5|112105.5|13
1738744290000|2025-02-05 08:31:30|112130.4|112105.4|112134.7|112109.7|112135.6|112110.6|112128.7|112103.7|18
1738744300000|2025-02-05 08:31:40|112133.4|112108.4|112136.6|112111.6|112137.8|112112.8|112132.8|112107.8|16
1738744310000|2025-02-05 08:31:50|112137.4|112112.4|112142.7|112117.7|112145.2|112120.2|112137.1|112112.1|17
1738744320000|2025-02-05 08:32:00|112141.9|112116.9|112150.9|112125.9|112157.9|112132.9|112141.4|112116.4|26
1738744330000|2025-02-05 08:32:10|112151.5|112126.5|112153.5|112128.5|112159.2|112134.2|112151.5|112126.5|26
1738744340000|2025-02-05 08:32:20|112154.4|112129.4|112150.5|112125.5|112156|112131|112150.5|112125.5|14
1738744350000|2025-02-05 08:32:30|112150.3|112125.3|112149.8|112124.8|112150.3|112125.3|112135.5|112110.5|26
1738744360000|2025-02-05 08:32:40|112150.9|112125.9|112151.3|112126.3|112159.3|112134.3|112150.7|112125.7|18
1738744370000|2025-02-05 08:32:50|112150.5|112125.5|112144|112119|112156.5|112131.5|112144|112119|39
1738744380000|2025-02-05 08:33:00|112144.7|112119.7|112145.7|112120.7|112148.3|112123.3|112142.3|112117.3|29
1738744390000|2025-02-05 08:33:10|112147.2|112122.2|112139.3|112114.3|112147.2|112122.2|112139.3|112114.3|24
1738744400000|2025-02-05 08:33:20|112139.7|112114.7|112134.8|112109.8|112141.6|112116.6|112132.2|112107.2|20
1738744410000|2025-02-05 08:33:30|112133.2|112108.2|112124.1|112099.1|112133.5|112108.5|112123.4|112098.4|30
1738744420000|2025-02-05 08:33:40|112123.8|112098.8|112125.4|112100.4|112126.7|112101.7|112123.8|112098.8|17
1738744430000|2025-02-05 08:33:50|112124.4|112099.4|112111.3|112086.3|112124.8|112099.8|112109.4|112084.4|32
1738744440000|2025-02-05 08:34:00|112110.8|112085.8|112115|112090|112115|112090|112110.6|112085.6|16
1738744450000|2025-02-05 08:34:10|112114.4|112089.4|112126.3|112101.3|112126.3|112101.3|112114.4|112089.4|16
1738744460000|2025-02-05 08:34:20|112125.3|112100.3|112142.7|112117.7|112143.1|112118.1|112123|112098|23
1738744470000|2025-02-05 08:34:30|112143.4|112118.4|112145.3|112120.3|112145.3|112120.3|112142.9|112117.9|17
1738744480000|2025-02-05 08:34:40|112144.8|112119.8|112151.1|112126.1|112154.1|112129.1|112144.8|112119.8|14
1738744490000|2025-02-05 08:34:50|112152|112127|112151.6|112126.6|112157|112132|112151.1|112126.1|22
1738744500000|2025-02-05 08:35:00|112152.5|112127.5|112150.6|112125.6|112152.5|112127.5|112150.4|112125.4|9
1738744510000|2025-02-05 08:35:10|112150.7|112125.7|112152.5|112127.5|112153.2|112128.2|112149.2|112124.2|16
1738744520000|2025-02-05 08:35:20|112151.8|112126.8|112146.3|112121.3|112153.2|112128.2|112145.6|112120.6|17
1738744530000|2025-02-05 08:35:30|112146.1|112121.1|112129.6|112104.6|112146.1|112121.1|112129.6|112104.6|27
1738744540000|2025-02-05 08:35:40|112129.7|112104.7|112121|112096|112129.7|112104.7|112121|112096|25
1738744550000|2025-02-05 08:35:50|112122.1|112097.1|112125|112100|112126.8|112101.8|112119.2|112094.2|21
1738744560000|2025-02-05 08:36:00|112125.4|112100.4|112116|112091|112125.4|112100.4|112116|112091|13
1738744570000|2025-02-05 08:36:10|112117.1|112092.1|112111.6|112086.6|112118.2|112093.2|112110.8|112085.8|23
1738744580000|2025-02-05 08:36:20|112112.2|112087.2|112109.2|112084.2|112123.3|112098.3|112108.5|112083.5|30
1738744590000|2025-02-05 08:36:30|112109.8|112084.8|112116.2|112091.2|112116.2|112091.2|112109.2|112084.2|21
1738744600000|2025-02-05 08:36:40|112115.7|112090.7|112112.9|112087.9|112115.7|112090.7|112105.2|112080.2|25
1738744610000|2025-02-05 08:36:50|112114.5|112089.5|112142.4|112117.4|112146.5|112121.5|112112.8|112087.8|41
1738744620000|2025-02-05 08:37:00|112143.2|112118.2|112173.3|112148.3|112179.3|112154.3|112143.2|112118.2|43
1738744630000|2025-02-05 08:37:10|112178|112153|112228.1|112203.1|112231.3|112206.3|112173.7|112148.7|58
1738744640000|2025-02-05 08:37:20|112227|112202|112188.5|112163.5|112229|112204|112178.8|112153.8|62
1738744650000|2025-02-05 08:37:30|112187.7|112162.7|112186.5|112161.5|112196.6|112171.6|112181.4|112156.4|54
1738744660000|2025-02-05 08:37:40|112187.5|112162.5|112190.3|112165.3|112211.8|112186.8|112187.5|112162.5|49
1738744670000|2025-02-05 08:37:50|112191.9|112166.9|112200.8|112175.8|112212.8|112187.8|112191.3|112166.3|50
1738744680000|2025-02-05 08:38:00|112199.6|112174.6|112198.3|112173.3|112204.6|112179.6|112189.6|112164.6|44
1738744690000|2025-02-05 08:38:10|112199.6|112174.6|112205.8|112180.8|112205.8|112180.8|112195.4|112170.4|26
1738744700000|2025-02-05 08:38:20|112206.5|112181.5|112193.9|112168.9|112206.5|112181.5|112193.9|112168.9|33
1738744710000|2025-02-05 08:38:30|112194.2|112169.2|112193|112168|112200.7|112175.7|112189.8|112164.8|35
1738744720000|2025-02-05 08:38:40|112194|112169|112191.4|112166.4|112198.2|112173.2|112187.9|112162.9|29
1738744730000|2025-02-05 08:38:50|112191.7|112166.7|112180.9|112155.9|112192|112167|112179.9|112154.9|30
1738744740000|2025-02-05 08:39:00|112180.8|112155.8|112175.9|112150.9|112188.4|112163.4|112175.9|112150.9|23
1738744750000|2025-02-05 08:39:10|112177.4|112152.4|112167.4|112142.4|112178.6|112153.6|112165.6|112140.6|36
1738744760000|2025-02-05 08:39:20|112169.4|112144.4|112168|112143|112173.2|112148.2|112160.8|112135.8|36
1738744770000|2025-02-05 08:39:30|112167.2|112142.2|112173.4|112148.4|112179.5|112154.5|112162.8|112137.8|29
1738744780000|2025-02-05 08:39:40|112174.4|112149.4|112162|112137|112175.9|112150.9|112156.2|112131.2|32
1738744790000|2025-02-05 08:39:50|112162.9|112137.9|112149.5|112124.5|112163.7|112138.7|112149.5|112124.5|28
1738744800000|2025-02-05 08:40:00|112148.9|112123.9|112136.6|112111.6|112148.9|112123.9|112136.6|112111.6|30
1738744810000|2025-02-05 08:40:10|112137.9|112112.9|112137.2|112112.2|112143.8|112118.8|112137.2|112112.2|22
1738744820000|2025-02-05 08:40:20|112138.3|112113.3|112133.1|112108.1|112138.3|112113.3|112133.1|112108.1|11
1738744830000|2025-02-05 08:40:30|112133.8|112108.8|112130.3|112105.3|112144.8|112119.8|112128.5|112103.5|18
1738744840000|2025-02-05 08:40:40|112130.8|112105.8|112125.8|112100.8|112133.5|112108.5|112125.5|112100.5|19
1738744850000|2025-02-05 08:40:50|112125.6|112100.6|112125.2|112100.2|112127.3|112102.3|112125.2|112100.2|8
1738744860000|2025-02-05 08:41:00|112124.5|112099.5|112113.8|112088.8|112124.5|112099.5|112106.7|112081.7|31
1738744870000|2025-02-05 08:41:10|112114.8|112089.8|112108.7|112083.7|112114.8|112089.8|112106.3|112081.3|9
1738744880000|2025-02-05 08:41:20|112110.3|112085.3|112115.3|112090.3|112121|112096|112109.3|112084.3|24
1738744890000|2025-02-05 08:41:30|112115|112090|112121.9|112096.9|112126.3|112101.3|112112.7|112087.7|23
1738744900000|2025-02-05 08:41:40|112121.1|112096.1|112119.8|112094.8|112121.1|112096.1|112116.9|112091.9|20
1738744910000|2025-02-05 08:41:50|112119.9|112094.9|112115.9|112090.9|112120|112095|112115.9|112090.9|7
1738744920000|2025-02-05 08:42:00|112119.8|112094.8|112121.2|112096.2|112121.5|112096.5|112116.6|112091.6|17
1738744930000|2025-02-05 08:42:10|112120.7|112095.7|112121.1|112096.1|112124.9|112099.9|112119.8|112094.8|19
1738744940000|2025-02-05 08:42:20|112120.4|112095.4|112141.8|112116.8|112143.5|112118.5|112118.6|112093.6|26
1738744950000|2025-02-05 08:42:30|112141.1|112116.1|112138.5|112113.5|112149|112124|112138.4|112113.4|21
1738744960000|2025-02-05 08:42:40|112137.6|112112.6|112153.6|112128.6|112155.1|112130.1|112131.3|112106.3|30
1738744970000|2025-02-05 08:42:50|112154.6|112129.6|112144.9|112119.9|112162.2|112137.2|112144.9|112119.9|35
1738744980000|2025-02-05 08:43:00|112143.7|112118.7|112133.5|112108.5|112143.7|112118.7|112132|112107|23
1738744990000|2025-02-05 08:43:10|112132.7|112107.7|112138.7|112113.7|112141.2|112116.2|112129.6|112104.6|29
1738745000000|2025-02-05 08:43:20|112139.6|112114.6|112142.9|112117.9|112144.6|112119.6|112132.3|112107.3|26
1738745010000|2025-02-05 08:43:30|112141.8|112116.8|112140.4|112115.4|112143.7|112118.7|112139.3|112114.3|21
1738745020000|2025-02-05 08:43:40|112139.4|112114.4|112125.7|112100.7|112139.4|112114.4|112123.1|112098.1|32
1738745030000|2025-02-05 08:43:50|112125.5|112100.5|112119.9|112094.9|112125.5|112100.5|112119.6|112094.6|22
1738745040000|2025-02-05 08:44:00|112118.1|112093.1|112117.1|112092.1|112120.4|112095.4|112116.6|112091.6|18
1738745050000|2025-02-05 08:44:10|112116.6|112091.6|112112.5|112087.5|112119.8|112094.8|112112.5|112087.5|23
1738745060000|2025-02-05 08:44:20|112111.7|112086.7|112092.2|112067.2|112111.7|112086.7|112089.7|112064.7|21
1738745070000|2025-02-05 08:44:30|112089.2|112064.2|112100|112075|112100.7|112075.7|112083.5|112058.5|29
1738745080000|2025-02-05 08:44:40|112100.8|112075.8|112102.1|112077.1|112124.5|112080.3|112100.8|112069.7|30
1738745090000|2025-02-05 08:44:50|112109.3|112084.3|112100.2|112050.2|112120.3|112084.3|112100.2|112050.2|28
1738745100000|2025-02-05 08:45:00|112090.9|112040.9|112093.7|112043.7|112096.3|112046.3|112080|112030|41
1738745110000|2025-02-05 08:45:10|112093.9|112043.9|112077.7|112052.7|112095.2|112061.2|112077.4|112039.9|40
1738745120000|2025-02-05 08:45:20|112078.5|112053.5|112065.8|112040.8|112081.9|112056.9|112065.8|112040.8|23
1738745130000|2025-02-05 08:45:30|112067.7|112042.7|112064.6|112039.6|112068.9|112043.9|112064.1|112039.1|22
1738745140000|2025-02-05 08:45:40|112066.9|112041.9|112055.2|112030.2|112066.9|112041.9|112054.4|112029.4|28
1738745150000|2025-02-05 08:45:50|112054.9|112029.9|112054.8|112029.8|112056.7|112031.7|112054.8|112029.8|11
1738745160000|2025-02-05 08:46:00|112053.8|112028.8|112064|112039|112064|112039|112048.6|112023.6|23
1738745170000|2025-02-05 08:46:10|112062.4|112037.4|112043.8|112018.8|112062.4|112037.4|112040.6|112015.6|32
1738745180000|2025-02-05 08:46:20|112044|112019|112039.1|112014.1|112044|112019|112037.2|112012.2|31
1738745190000|2025-02-05 08:46:30|112038.4|112013.4|112050.9|112025.9|112066.5|112041.5|112038.4|112013.4|39
1738745200000|2025-02-05 08:46:40|112050.7|112025.7|112053.2|112028.2|112055|112030|112049.3|112024.3|41
1738745210000|2025-02-05 08:46:50|112052.9|112027.9|112033|112008|112052.9|112027.9|112031.3|112006.3|42
1738745220000|2025-02-05 08:47:00|112033.4|112008.4|112040.8|112015.8|112040.8|112015.8|112023.5|111998.5|30
1738745230000|2025-02-05 08:47:10|112040.6|112015.6|112044.3|112019.3|112045|112020|112040.6|112015.6|23
1738745240000|2025-02-05 08:47:20|112038.3|112013.3|112043.4|112018.4|112046.5|112021.5|112037.1|112012.1|24
1738745250000|2025-02-05 08:47:30|112043.6|112018.6|112038.3|112013.3|112043.7|112018.7|112035|112010|15
1738745260000|2025-02-05 08:47:40|112037.4|112012.4|112041.7|112016.7|112042.3|112017.3|112032.2|112007.2|23
1738745270000|2025-02-05 08:47:50|112042.2|112017.2|112043.4|112018.4|112045.4|112020.4|112039.1|112014.1|24
1738745280000|2025-02-05 08:48:00|112042.9|112017.9|112040.3|112015.3|112042.9|112017.9|112037.4|112012.4|19
1738745290000|2025-02-05 08:48:10|112041|112016|112042.2|112017.2|112043.9|112018.9|112041|112016|16
1738745300000|2025-02-05 08:48:20|112042|112017|112027.9|112002.9|112042|112017|112027.2|112002.2|16
1738745310000|2025-02-05 08:48:30|112028.1|112003.1|112024.8|111999.8|112031.7|112006.7|112024.5|111999.5|27
1738745320000|2025-02-05 08:48:40|112025.8|112000.8|112043.3|112018.3|112045.2|112020.2|112024.8|111999.8|28
1738745330000|2025-02-05 08:48:50|112046.1|112021.1|112033|112008|112048.5|112023.5|112032.5|112007.5|26
1738745340000|2025-02-05 08:49:00|112032.2|112007.2|112046|112021|112048.7|112023.7|112032.2|112007.2|30
1738745350000|2025-02-05 08:49:10|112046.2|112021.2|112040.3|112015.3|112046.2|112021.2|112038.4|112013.4|25
1738745360000|2025-02-05 08:49:20|112039.5|112014.5|112032.9|112007.9|112042.2|112017.2|112032.9|112007.9|18
1738745370000|2025-02-05 08:49:30|112032|112007|112033.3|112008.3|112043.3|112018.3|112030.1|112005.1|31
1738745380000|2025-02-05 08:49:40|112032.3|112007.3|112051.1|112001.1|112051.1|112009.4|112029.6|111989.2|27
1738745390000|2025-02-05 08:49:50|112048.5|111998.5|112041.8|111991.8|112053.5|112003.5|112031.8|111981.8|20
1738745400000|2025-02-05 08:50:00|112046|111996|112024.1|111974.1|112050.1|112000.1|112021.9|111971.9|57
1738745410000|2025-02-05 08:50:10|112027.8|111977.8|112024.3|111974.3|112033.8|111994.4|112017.7|111972.4|44
1738745420000|2025-02-05 08:50:20|112026|111976|112023.2|111973.2|112028.8|111978.8|112021.6|111971.6|32
1738745430000|2025-02-05 08:50:30|112023.4|111973.4|112025.8|111975.8|112031.6|111981.6|112022.1|111972.1|37
1738745440000|2025-02-05 08:50:40|112025.2|111975.2|112023|111973|112029|111979|112023|111973|22
1738745450000|2025-02-05 08:50:50|112023.6|111973.6|112022.9|111972.9|112024.9|111974.9|112022.1|111972.1|18
1738745460000|2025-02-05 08:51:00|112022.2|111972.2|111994.8|111969.8|112024.6|111979|111992.3|111966.6|45
1738745470000|2025-02-05 08:51:10|111993.8|111968.8|111971.6|111946.6|111995.2|111969.7|111971.6|111943|54
1738745480000|2025-02-05 08:51:20|111971.8|111946.8|111965.9|111940.9|111979.4|111954.4|111965.9|111940.9|28
1738745490000|2025-02-05 08:51:30|111968.5|111943.5|111956.8|111931.8|111969.5|111944.5|111956.1|111931.1|29
1738745500000|2025-02-05 08:51:40|111956.2|111931.2|111953.3|111928.3|111959.2|111934.2|111953.3|111928.3|34
1738745510000|2025-02-05 08:51:50|111953.9|111928.9|111956.2|111931.2|111958.2|111933.2|111953.3|111928.3|23
1738745520000|2025-02-05 08:52:00|111956|111931|111954.9|111929.9|111960|111935|111952.9|111927.9|39
1738745530000|2025-02-05 08:52:10|111954.2|111929.2|111959.8|111934.8|111959.8|111934.8|111954.1|111929.1|19
1738745540000|2025-02-05 08:52:20|111959.1|111934.1|111960.4|111935.4|111963.9|111938.9|111959.1|111934.1|30
1738745550000|2025-02-05 08:52:30|111961.3|111936.3|111961.3|111936.3|111964.3|111939.3|111960.1|111935.1|18
1738745560000|2025-02-05 08:52:40|111960.8|111935.8|111961.1|111936.1|111964.1|111939.1|111959.6|111934.6|29
1738745570000|2025-02-05 08:52:50|111961.6|111936.6|111962.8|111937.8|111963.2|111938.2|111960.7|111935.7|10
1738745580000|2025-02-05 08:53:00|111970.5|111945.5|111970.2|111945.2|111985|111960|111969.6|111944.6|63
1738745590000|2025-02-05 08:53:10|111970.6|111945.6|111966.7|111941.7|111971.8|111946.8|111966|111941|18
1738745600000|2025-02-05 08:53:20|111965.9|111940.9|111967|111942|111967|111942|111958|111933|12
1738745610000|2025-02-05 08:53:30|111961|111936|111958.2|111933.2|111963.5|111938.5|111957.6|111932.6|31
1738745620000|2025-02-05 08:53:40|111958.9|111933.9|111962.1|111937.1|111963.4|111938.4|111958|111933|40
1738745630000|2025-02-05 08:53:50|111962|111937|111961.4|111936.4|111963.1|111938.1|111961|111936|57
1738745640000|2025-02-05 08:54:00|111960.6|111935.6|111958.1|111933.1|111960.9|111935.9|111957.8|111932.8|41
1738745650000|2025-02-05 08:54:10|111957.4|111932.4|111951|111926|111958.6|111933.6|111947.6|111922.6|24
1738745660000|2025-02-05 08:54:20|111951.9|111926.9|111957.8|111932.8|111963.7|111938.7|111948|111923|35
1738745670000|2025-02-05 08:54:30|111957.4|111932.4|111949.8|111924.8|111957.4|111932.4|111949.8|111924.8|24
1738745680000|2025-02-05 08:54:40|111952.1|111927.1|111963.3|111913.3|111987|111937|111951.2|111912.4|34
1738745690000|2025-02-05 08:54:50|111964|111914|112020.7|111886.3|112030.6|111929.5|111958.4|111881.7|36
1738745700000|2025-02-05 08:55:00|112021.7|111944.6|111973.8|111923.8|112021.7|111944.6|111970.2|111920.2|47
1738745710000|2025-02-05 08:55:10|111972.6|111922.6|111952.8|111927.8|111976.1|111932.8|111952.8|111922.6|34
1738745720000|2025-02-05 08:55:20|111953.8|111928.8|111943.1|111918.1|111956.9|111931.9|111940.6|111915.6|34
1738745730000|2025-02-05 08:55:30|111946.7|111921.7|111941.7|111916.7|111946.8|111921.8|111941.5|111916.5|29
1738745740000|2025-02-05 08:55:40|111942.4|111917.4|111939.8|111914.8|111943.2|111918.2|111939.8|111914.8|17
1738745750000|2025-02-05 08:55:50|111939.2|111914.2|111950|111925|111950.4|111925.4|111935.3|111910.3|20
1738745760000|2025-02-05 08:56:00|111949.3|111924.3|111944.9|111919.9|111950.7|111925.7|111944.9|111919.9|25
1738745770000|2025-02-05 08:56:10|111948|111923|111955.4|111930.4|111956.3|111931.3|111948|111923|20
1738745780000|2025-02-05 08:56:20|111955.5|111930.5|111972|111947|111972.2|111947.2|111955.5|111930.5|24
1738745790000|2025-02-05 08:56:30|111971.5|111946.5|111986.8|111961.8|111987.1|111962.1|111971.5|111946.5|26
1738745800000|2025-02-05 08:56:40|111986.5|111961.5|111998.9|111973.9|111999|111974|111986.5|111961.5|35
1738745810000|2025-02-05 08:56:50|111997.9|111972.9|111996|111971|111999.2|111974.2|111993.3|111968.3|24
1738745820000|2025-02-05 08:57:00|111996.9|111971.9|111996.6|111971.6|112000.4|111975.4|111995.6|111970.6|18
1738745830000|2025-02-05 08:57:10|111996.5|111971.5|111995.5|111970.5|112006.5|111981.5|111995.5|111970.5|34
1738745840000|2025-02-05 08:57:20|111995|111970|111986.8|111961.8|111996.2|111971.2|111980.5|111955.5|22
1738745850000|2025-02-05 08:57:30|111986.7|111961.7|111987.1|111962.1|111989.5|111964.5|111981.3|111956.3|28
1738745860000|2025-02-05 08:57:40|111986.4|111961.4|111988|111963|111992.6|111967.6|111986.4|111961.4|18
1738745870000|2025-02-05 08:57:50|111987.9|111962.9|111987.4|111962.4|111994.3|111969.3|111987.4|111962.4|31
1738745880000|2025-02-05 08:58:00|111986.6|111961.6|111986.5|111961.5|111990.6|111965.6|111982.4|111957.4|35
1738745890000|2025-02-05 08:58:10|111986|111961|111978.7|111953.7|111987.3|111962.3|111978.7|111953.7|15
1738745900000|2025-02-05 08:58:20|111978.9|111953.9|111985.8|111960.8|111985.9|111960.9|111978.9|111953.9|27
1738745910000|2025-02-05 08:58:30|111985|111960|111990.2|111965.2|111991.8|111966.8|111983.2|111958.2|26
1738745920000|2025-02-05 08:58:40|111990.7|111965.7|111993.9|111968.9|111993.9|111968.9|111981.9|111956.9|19
1738745930000|2025-02-05 08:58:50|111993|111968|111993.5|111968.5|111994.4|111969.4|111993|111968|8
1738745940000|2025-02-05 08:59:00|111992.5|111967.5|111995.6|111970.6|111996.1|111971.1|111991|111966|19
1738745950000|2025-02-05 08:59:10|111996.1|111971.1|111994.6|111969.6|111996.1|111971.1|111990.8|111965.8|17
1738745960000|2025-02-05 08:59:20|111995.1|111970.1|111995.3|111970.3|112000.2|111975.2|111993.9|111968.9|31
1738745970000|2025-02-05 08:59:30|111995|111970|111987.5|111962.5|111998.1|111973.1|111983.3|111958.3|44
1738745980000|2025-02-05 08:59:40|111987|111962|111983.4|111958.4|111991.8|111962.4|111973.2|111940.6|45
1738745990000|2025-02-05 08:59:50|111998.7|111948.7|112007.4|111957.4|112007.5|111957.5|111992.9|111942.9|38
1738746000000|2025-02-05 09:00:00|112008.1|111958.1|112005|111955|112014.9|111964.9|111997|111947|24
1738746010000|2025-02-05 09:00:10|112007.2|111957.2|111978.4|111953.4|112007.2|111971.5|111977.3|111952.3|55
1738746020000|2025-02-05 09:00:20|111977.6|111952.6|111962.5|111937.5|111982.6|111957.6|111960.4|111935.4|41
1738746030000|2025-02-05 09:00:30|111961.9|111936.9|111966.1|111941.1|111969.8|111944.8|111961.9|111936.9|28
1738746040000|2025-02-05 09:00:40|111966.6|111941.6|111967.9|111942.9|111968.5|111943.5|111963.6|111938.6|22
1738746050000|2025-02-05 09:00:50|111969|111944|111978.9|111953.9|111979.5|111954.5|111969|111944|13
1738746060000|2025-02-05 09:01:00|111979.6|111954.6|111975.9|111950.9|111979.6|111954.6|111974.3|111949.3|18
1738746070000|2025-02-05 09:01:10|111976.7|111951.7|111976.4|111951.4|111977.6|111952.6|111975.6|111950.6|15
1738746080000|2025-02-05 09:01:20|111975.6|111950.6|111971.7|111946.7|111976.4|111951.4|111970.9|111945.9|13
1738746090000|2025-02-05 09:01:30|111971|111946|111958.8|111933.8|111972|111947|111946.8|111921.8|35
1738746100000|2025-02-05 09:01:40|111959.5|111934.5|111953.3|111928.3|111959.5|111934.5|111953.2|111928.2|34
1738746110000|2025-02-05 09:01:50|111954.1|111929.1|111951.9|111926.9|111955.7|111930.7|111949.2|111924.2|28
1738746120000|2025-02-05 09:02:00|111952.7|111927.7|111955.5|111930.5|111955.5|111930.5|111951.9|111926.9|18
1738746130000|2025-02-05 09:02:10|111954.7|111929.7|111953.1|111928.1|111956.1|111931.1|111951.1|111926.1|16
1738746140000|2025-02-05 09:02:20|111954|111929|111950.9|111925.9|111954.1|111929.1|111949.2|111924.2|21
1738746150000|2025-02-05 09:02:30|111950.6|111925.6|111950.6|111925.6|111950.6|111925.6|111948|111923|7
1738746160000|2025-02-05 09:02:40|111951.1|111926.1|111947.7|111922.7|111953.6|111928.6|111947.7|111922.7|16
1738746170000|2025-02-05 09:02:50|111947.9|111922.9|111953.3|111928.3|111955.5|111930.5|111947.9|111922.9|26
1738746180000|2025-02-05 09:03:00|111954.1|111929.1|111951|111926|111954.1|111929.1|111941.8|111916.8|23
1738746190000|2025-02-05 09:03:10|111950.1|111925.1|111949.6|111924.6|111956.3|111931.3|111939.2|111914.2|40
1738746200000|2025-02-05 09:03:20|111948.7|111923.7|111940.2|111915.2|111951.5|111926.5|111940.2|111915.2|21
1738746210000|2025-02-05 09:03:30|111940.3|111915.3|111929.5|111904.5|111943.7|111918.7|111927.8|111902.8|14
1738746220000|2025-02-05 09:03:40|111930.1|111905.1|111928.2|111903.2|111939.1|111914.1|111928.2|111903.2|32
1738746230000|2025-02-05 09:03:50|111927.5|111902.5|111946.9|111921.9|111948|111923|111925.5|111900.5|44
1738746240000|2025-02-05 09:04:00|111947.8|111922.8|111976.2|111951.2|111979.6|111954.6|111947.2|111922.2|39
1738746250000|2025-02-05 09:04:10|111976.6|111951.6|111952.7|111927.7|111980.9|111955.9|111952.2|111927.2|47
1738746260000|2025-02-05 09:04:20|111953.3|111928.3|111966.8|111941.8|111983.1|111958.1|111952.7|111927.7|40
1738746270000|2025-02-05 09:04:30|111966.4|111941.4|111950|111925|111966.4|111941.4|111950|111925|38
1738746280000|2025-02-05 09:04:40|111947.8|111922.8|111934.8|111909.8|111950.3|111925.3|111933.7|111908.7|42
1738746290000|2025-02-05 09:04:50|111933.8|111908.8|111934.8|111909.8|111936.9|111911.9|111933.7|111908.7|35
1738746300000|2025-02-05 09:05:00|111934.7|111909.7|111946.2|111921.2|111946.8|111921.8|111934.7|111909.7|37
1738746310000|2025-02-05 09:05:10|111946.8|111921.8|111942|111917|111957.6|111932.6|111939.8|111914.8|45
1738746320000|2025-02-05 09:05:20|111940.9|111915.9|111952.6|111927.6|111955.7|111930.7|111939.1|111914.1|33
1738746330000|2025-02-05 09:05:30|111953|111928|111942.5|111917.5|111954.6|111929.6|111938.2|111913.2|28
1738746340000|2025-02-05 09:05:40|111941.7|111916.7|111949|111924|111950.8|111925.8|111941.7|111916.7|26
1738746350000|2025-02-05 09:05:50|111948.2|111923.2|111964.5|111914.5|111966.2|111925.7|111946.8|111911.4|18
1738746360000|2025-02-05 09:06:00|111965.4|111915.4|111957.7|111907.7|111969.2|111919.2|111953.9|111903.9|18
1738746370000|2025-02-05 09:06:10|111958.1|111908.1|111960.1|111910.1|111966.6|111916.6|111958.1|111908.1|30
1738746380000|2025-02-05 09:06:20|111961.8|111911.8|111968.7|111918.7|111968.7|111918.7|111955.5|111905.5|32
1738746390000|2025-02-05 09:06:30|111967.9|111917.9|111964.9|111914.9|111968.7|111918.7|111960.4|111910.4|31
1738746400000|2025-02-05 09:06:40|111964.7|111914.7|111963.8|111913.8|111964.9|111914.9|111963.1|111913.1|11
1738746410000|2025-02-05 09:06:50|111963.9|111913.9|111968.3|111918.3|111975.6|111925.6|111963.9|111913.9|25
1738746420000|2025-02-05 09:07:00|111965.5|111915.5|111959.9|111909.9|111965.5|111915.5|111956.4|111906.4|29
1738746430000|2025-02-05 09:07:10|111960|111910|111960.6|111910.6|111964.9|111914.9|111959.5|111909.5|18
1738746440000|2025-02-05 09:07:20|111959.7|111909.7|111975.6|111925.6|111978|111928|111959.7|111909.7|19
1738746450000|2025-02-05 09:07:30|111976.5|111926.5|111967.6|111917.6|111990.8|111940.8|111967.6|111917.6|27
1738746460000|2025-02-05 09:07:40|111968.6|111918.6|111963.1|111913.1|111971.2|111921.2|111961.1|111911.1|15
1738746470000|2025-02-05 09:07:50|111964.1|111914.1|111964.9|111914.9|111967.1|111917.1|111962.7|111912.7|19
1738746480000|2025-02-05 09:08:00|111963.1|111913.1|111962.9|111912.9|111963.3|111913.3|111955.9|111905.9|23
1738746490000|2025-02-05 09:08:10|111961.9|111911.9|111960.2|111910.2|111961.9|111911.9|111957|111907|10
1738746500000|2025-02-05 09:08:20|111960|111910|111965.8|111915.8|111965.8|111915.8|111957.7|111907.7|25
1738746510000|2025-02-05 09:08:30|111966|111916|111961.6|111911.6|111968|111918|111961|111911|16
1738746520000|2025-02-05 09:08:40|111962.9|111912.9|111963.6|111913.6|111966.3|111916.3|111962.9|111912.9|15
1738746530000|2025-02-05 09:08:50|111963.3|111913.3|111961.6|111911.6|111967.6|111917.6|111961.1|111911.1|15
1738746540000|2025-02-05 09:09:00|111962.6|111912.6|111960.2|111910.2|111962.6|111912.6|111957.1|111907.1|16
1738746550000|2025-02-05 09:09:10|111960.5|111910.5|111960.3|111910.3|111961.5|111911.5|111960.3|111910.3|4
1738746560000|2025-02-05 09:09:20|111961.3|111911.3|111959.3|111909.3|111963.4|111913.4|111954|111904|17
1738746570000|2025-02-05 09:09:30|111960.3|111910.3|111962.3|111912.3|111963.2|111913.2|111957.9|111907.9|15
1738746580000|2025-02-05 09:09:40|111967.3|111917.3|111960.4|111910.4|111967.7|111917.7|111955.5|111905.5|26
1738746590000|2025-02-05 09:09:50|111959.3|111909.3|111955.5|111905.5|111959.3|111909.3|111953.5|111903.5|12
1738746600000|2025-02-05 09:10:00|111956.5|111906.5|111956.6|111906.6|111960|111910|111956.5|111906.5|14
1738746610000|2025-02-05 09:10:10|111956.3|111906.3|111974.1|111924.1|111979.7|111929.7|111956.1|111906.1|26
1738746620000|2025-02-05 09:10:20|111975.1|111925.1|111954.6|111929.6|111978.2|111938.3|111953.6|111924.1|33
1738746630000|2025-02-05 09:10:30|111954.8|111929.8|111947.7|111922.7|111960.3|111935.3|111943|111918|22
1738746640000|2025-02-05 09:10:40|111945.3|111920.3|111937|111912|111945.3|111920.3|111934.7|111909.7|24
1738746650000|2025-02-05 09:10:50|111938|111913|111936.5|111911.5|111942.8|111917.8|111936.5|111911.5|20
1738746660000|2025-02-05 09:11:00|111934.3|111909.3|111937.6|111912.6|111939.7|111914.7|111933.1|111908.1|22
1738746670000|2025-02-05 09:11:10|111939|111914|111937.3|111912.3|111944.8|111919.8|111934.9|111909.9|21
1738746680000|2025-02-05 09:11:20|111938.3|111913.3|111948.5|111923.5|111948.8|111923.8|111938.3|111913.3|14
1738746690000|2025-02-05 09:11:30|111948.4|111923.4|111956.1|111931.1|111956.3|111931.3|111948.2|111923.2|17
1738746700000|2025-02-05 09:11:40|111956|111931|111947.5|111922.5|111956|111931|111947.5|111922.5|11
1738746710000|2025-02-05 09:11:50|111948.1|111923.1|111937.4|111912.4|111948.1|111923.1|111937.4|111912.4|16
1738746720000|2025-02-05 09:12:00|111941|111916|111930.9|111905.9|111941|111916|111930|111905|17
1738746730000|2025-02-05 09:12:10|111931.9|111906.9|111929.5|111904.5|111934.3|111909.3|111923.3|111898.3|30
1738746740000|2025-02-05 09:12:20|111933.8|111908.8|111930.1|111905.1|111937.2|111912.2|111930.1|111905.1|14
1738746750000|2025-02-05 09:12:30|111929.6|111904.6|111929|111904|111929.6|111904.6|111929|111904|5
1738746760000|2025-02-05 09:12:40|111932.4|111907.4|111929.8|111904.8|111934.4|111909.4|111923.5|111898.5|17
1738746770000|2025-02-05 09:12:50|111932|111907|111942.7|111917.7|111954.4|111929.4|111925.5|111900.5|41
1738746780000|2025-02-05 09:13:00|111941.5|111916.5|111935.6|111910.6|111941.5|111916.5|111931|111906|23
1738746790000|2025-02-05 09:13:10|111936|111911|111931.2|111906.2|111936.1|111911.1|111929.4|111904.4|17
1738746800000|2025-02-05 09:13:20|111930.7|111905.7|111929|111904|111930.7|111905.7|111923|111898|18
1738746810000|2025-02-05 09:13:30|111927.3|111902.3|111923.9|111898.9|111929.9|111904.9|111923.7|111898.7|12
1738746820000|2025-02-05 09:13:40|111923.4|111898.4|111936.1|111911.1|111936.4|111911.4|111922.6|111897.6|24
1738746830000|2025-02-05 09:13:50|111936.3|111911.3|111933.5|111908.5|111936.7|111911.7|111932.6|111907.6|12
1738746840000|2025-02-05 09:14:00|111934.3|111909.3|111941.2|111916.2|111941.6|111916.6|111934.3|111909.3|20
1738746850000|2025-02-05 09:14:10|111941.3|111916.3|111921.7|111896.7|111941.3|111916.3|111921.7|111896.7|27
1738746860000|2025-02-05 09:14:20|111920.3|111895.3|111914.3|111889.3|111922.1|111897.1|111914.3|111889.3|32
1738746870000|2025-02-05 09:14:30|111916.2|111891.2|111910.7|111885.7|111916.2|111891.2|111910.4|111885.4|15
1738746880000|2025-02-05 09:14:40|111909.8|111884.8|111915.1|111890.1|111916.9|111891.9|111909|111884|17
1738746890000|2025-02-05 09:14:50|111914.4|111889.4|111922.2|111897.2|111922.2|111897.2|111912.9|111887.9|17
1738746900000|2025-02-05 09:15:00|111921.4|111896.4|111940.7|111915.7|111941.2|111916.2|111920.7|111895.7|29
1738746910000|2025-02-05 09:15:10|111939.7|111914.7|111944.2|111919.2|111947.9|111922.9|111936.6|111911.6|31
1738746920000|2025-02-05 09:15:20|111944.9|111919.9|111927.4|111902.4|111944.9|111919.9|111924.8|111899.8|30
1738746930000|2025-02-05 09:15:30|111926|111901|111926.7|111901.7|111928.2|111903.2|111923.9|111898.9|24
1738746940000|2025-02-05 09:15:40|111928|111903|111924.7|111899.7|111930.6|111905.6|111924.4|111899.4|21
1738746950000|2025-02-05 09:15:50|111925.1|111900.1|111926.8|111901.8|111928.1|111903.1|111925.1|111900.1|9
1738746960000|2025-02-05 09:16:00|111926|111901|111926|111901|111926.5|111901.5|111923.5|111898.5|21
1738746970000|2025-02-05 09:16:10|111926.3|111901.3|111927.2|111902.2|111928.8|111903.8|111925.8|111900.8|12
1738746980000|2025-02-05 09:16:20|111928.7|111903.7|111895.9|111870.9|111933.5|111908.5|111890|111865|32
1738746990000|2025-02-05 09:16:30|111896.2|111871.2|111890.7|111865.7|111919.7|111889.5|111890.7|111865.7|29
1738747000000|2025-02-05 09:16:40|111891.3|111866.3|111874.3|111849.3|111901.6|111876.6|111855|111830|71
1738747010000|2025-02-05 09:16:50|111875.4|111850.4|111897.5|111872.5|111904|111879|111872.2|111847.2|53
1738747020000|2025-02-05 09:17:00|111898.2|111873.2|111905.1|111880.1|111905.1|111880.1|111888.1|111863.1|35
1738747030000|2025-02-05 09:17:10|111905.7|111880.7|111917|111892|111918.1|111893.1|111905.7|111880.7|25
1738747040000|2025-02-05 09:17:20|111918|111893|111915.8|111890.8|111919.9|111894.9|111913.1|111888.1|26
1738747050000|2025-02-05 09:17:30|111917.7|111892.7|111919.8|111894.8|111923|111898|111915.6|111890.6|17
1738747060000|2025-02-05 09:17:40|111920.8|111895.8|111921.4|111896.4|111923.6|111898.6|111915.4|111890.4|23
1738747070000|2025-02-05 09:17:50|111919.1|111894.1|111918.5|111893.5|111923.1|111898.1|111916.7|111891.7|28
1738747080000|2025-02-05 09:18:00|111920.3|111895.3|111924|111899|111925|111900|111919.3|111894.3|15
1738747090000|2025-02-05 09:18:10|111923.9|111898.9|111926.9|111901.9|111928.1|111903.1|111919.4|111894.4|21
1738747100000|2025-02-05 09:18:20|111926.3|111901.3|111938.2|111913.2|111940.7|111915.7|111924|111899|25
1738747110000|2025-02-05 09:18:30|111937.4|111912.4|111933.3|111908.3|111938.1|111913.1|111930.3|111905.3|24
1738747120000|2025-02-05 09:18:40|111932.6|111907.6|111938|111913|111938.8|111913.8|111929.7|111904.7|20
1738747130000|2025-02-05 09:18:50|111937.3|111912.3|111943.1|111918.1|111943.1|111918.1|111937.3|111912.3|11
1738747140000|2025-02-05 09:19:00|111942.6|111917.6|111929.1|111904.1|111942.6|111917.6|111925.4|111900.4|24
1738747150000|2025-02-05 09:19:10|111930.5|111905.5|111928.7|111903.7|111930.5|111905.5|111920.9|111895.9|23
1738747160000|2025-02-05 09:19:20|111928.5|111903.5|111929.7|111904.7|111932.5|111907.5|111927.8|111902.8|21
1738747170000|2025-02-05 09:19:30|111929.8|111904.8|111926.2|111901.2|111929.8|111904.8|111925.4|111900.4|20
1738747180000|2025-02-05 09:19:40|111926.8|111901.8|111924.3|111899.3|111926.8|111901.8|111922.6|111897.6|16
1738747190000|2025-02-05 09:19:50|111924.2|111899.2|111918.1|111893.1|111924.4|111899.4|111918|111893|20
1738747200000|2025-02-05 09:20:00|111918.9|111893.9|111915.4|111890.4|111919.3|111894.3|111913.1|111888.1|23
1738747210000|2025-02-05 09:20:10|111916.3|111891.3|111928.7|111903.7|111930.4|111905.4|111916.2|111891.2|43
1738747220000|2025-02-05 09:20:20|111929.6|111904.6|111918.9|111893.9|111929.6|111904.6|111918.9|111893.9|18
1738747230000|2025-02-05 09:20:30|111916.4|111891.4|111915.3|111890.3|111918|111893|111914.7|111889.7|20
1738747240000|2025-02-05 09:20:40|111916.6|111891.6|111914.1|111889.1|111918.2|111893.2|111912.5|111887.5|31
1738747250000|2025-02-05 09:20:50|111914.9|111889.9|111914.4|111889.4|111918.8|111893.8|111909.1|111884.1|34
1738747260000|2025-02-05 09:21:00|111914|111889|111915|111890|111918.7|111893.7|111912|111887|18
1738747270000|2025-02-05 09:21:10|111915.9|111890.9|111920.2|111895.2|111924.5|111899.5|111910.4|111885.4|36
1738747280000|2025-02-05 09:21:20|111921.1|111896.1|111911.8|111886.8|111922.7|111897.7|111901.3|111876.3|45
1738747290000|2025-02-05 09:21:30|111912.5|111887.5|111920.1|111895.1|111920.1|111895.1|111911.6|111886.6|21
1738747300000|2025-02-05 09:21:40|111920.8|111895.8|111919.2|111894.2|111928.3|111903.3|111917.8|111892.8|28
1738747310000|2025-02-05 09:21:50|111919.8|111894.8|111924|111899|111925|111900|111919.8|111894.8|14
1738747320000|2025-02-05 09:22:00|111923.2|111898.2|111918.3|111893.3|111923.3|111898.3|111915|111890|23
1738747330000|2025-02-05 09:22:10|111917.5|111892.5|111917.1|111892.1|111921.8|111896.8|111917.1|111892.1|28
1738747340000|2025-02-05 09:22:20|111916.4|111891.4|111903.1|111878.1|111916.4|111891.4|111901|111876|22
1738747350000|2025-02-05 09:22:30|111901.8|111876.8|111898|111873|111905|111880|111895.4|111870.4|28
1738747360000|2025-02-05 09:22:40|111897.9|111872.9|111894.2|111869.2|111897.9|111872.9|111893|111868|21
1738747370000|2025-02-05 09:22:50|111896.2|111871.2|111899.1|111874.1|111904|111879|111896.2|111871.2|18
1738747380000|2025-02-05 09:23:00|111897.8|111872.8|111897.4|111872.4|111898.2|111873.2|111895.9|111870.9|15
1738747390000|2025-02-05 09:23:10|111897.3|111872.3|111892.7|111867.7|111898.7|111873.7|111892.7|111867.7|15
1738747400000|2025-02-05 09:23:20|111891.9|111866.9|111877.1|111852.1|111891.9|111866.9|111876.1|111851.1|24
1738747410000|2025-02-05 09:23:30|111877|111852|111877.4|111852.4|111882.9|111857.9|111877|111852|19
1738747420000|2025-02-05 09:23:40|111877.6|111852.6|111875.9|111850.9|111879.4|111854.4|111874.5|111849.5|17
1738747430000|2025-02-05 09:23:50|111876|111851|111867.7|111842.7|111876|111851|111867.5|111842.5|21
1738747440000|2025-02-05 09:24:00|111867.8|111842.8|111868.8|111843.8|111870.9|111845.9|111864.3|111839.3|17
1738747450000|2025-02-05 09:24:10|111869.5|111844.5|111864.2|111839.2|111869.5|111844.5|111862.4|111837.4|14
1738747460000|2025-02-05 09:24:20|111864.9|111839.9|111879.2|111854.2|111879.6|111854.6|111864.9|111839.9|15
1738747470000|2025-02-05 09:24:30|111880.1|111855.1|111887.4|111862.4|111892|111867|111880.1|111855.1|19
1738747480000|2025-02-05 09:24:40|111887.3|111862.3|111884.1|111859.1|111888.4|111863.4|111883|111858|17
1738747490000|2025-02-05 09:24:50|111884.2|111859.2|111879.1|111854.1|111884.3|111859.3|111879.1|111854.1|8
1738747500000|2025-02-05 09:25:00|111880|111855|111873.9|111848.9|111880|111855|111871.9|111846.9|17
1738747510000|2025-02-05 09:25:10|111874.1|111849.1|111878.3|111853.3|111884.1|111859.1|111874.1|111849.1|17
1738747520000|2025-02-05 09:25:20|111879|111854|111878.7|111853.7|111879.4|111854.4|111874.8|111849.8|11
1738747530000|2025-02-05 09:25:30|111879.4|111854.4|111886.6|111861.6|111887.5|111862.5|111879.4|111854.4|18
1738747540000|2025-02-05 09:25:40|111885.7|111860.7|111865.7|111840.7|111885.7|111860.7|111865|111840|22
1738747550000|2025-02-05 09:25:50|111866.6|111841.6|111868.9|111843.9|111868.9|111843.9|111864.6|111839.6|17
1738747560000|2025-02-05 09:26:00|111868.4|111843.4|111868.2|111843.2|111868.9|111843.9|111866.9|111841.9|11
1738747570000|2025-02-05 09:26:10|111868.7|111843.7|111867.3|111842.3|111873.3|111848.3|111867.3|111842.3|12
1738747580000|2025-02-05 09:26:20|111868.2|111843.2|111864.9|111839.9|111871.6|111846.6|111861.9|111836.9|28
1738747590000|2025-02-05 09:26:30|111865.5|111840.5|111867.2|111842.2|111867.2|111842.2|111860.7|111835.7|16
1738747600000|2025-02-05 09:26:40|111867.6|111842.6|111868.6|111843.6|111872.3|111847.3|111867.6|111842.6|19
1738747610000|2025-02-05 09:26:50|111868.5|111843.5|111866.4|111841.4|111869|111844|111853.9|111828.9|20
1738747620000|2025-02-05 09:27:00|111867.4|111842.4|111866.9|111841.9|111873.7|111848.7|111866.7|111841.7|30
1738747630000|2025-02-05 09:27:10|111868.7|111843.7|111867.5|111842.5|111869.7|111844.7|111861.5|111836.5|34
1738747640000|2025-02-05 09:27:20|111867.3|111842.3|111853.2|111828.2|111867.3|111842.3|111852.3|111827.3|31
1738747650000|2025-02-05 09:27:30|111853.3|111828.3|111859.7|111834.7|111859.7|111834.7|111853.2|111828.2|8
1738747660000|2025-02-05 09:27:40|111860.6|111835.6|111870.7|111845.7|111870.8|111845.8|111860.6|111835.6|15
1738747670000|2025-02-05 09:27:50|111870.5|111845.5|111875.4|111850.4|111875.4|111850.4|111865.7|111840.7|15
1738747680000|2025-02-05 09:28:00|111875.5|111850.5|111877.9|111852.9|111882.4|111857.4|111875.5|111850.5|17
1738747690000|2025-02-05 09:28:10|111877|111852|111876.9|111851.9|111878|111853|111872.2|111847.2|19
1738747700000|2025-02-05 09:28:20|111876.5|111851.5|111874.4|111849.4|111876.5|111851.5|111868.7|111843.7|26
1738747710000|2025-02-05 09:28:30|111874.9|111849.9|111865.8|111840.8|111874.9|111849.9|111865.3|111840.3|25
1738747720000|2025-02-05 09:28:40|111865.7|111840.7|111865.1|111840.1|111872|111847|111862.2|111837.2|29
1738747730000|2025-02-05 09:28:50|111862|111837|111857.8|111832.8|111862.9|111837.9|111856.6|111831.6|16
1738747740000|2025-02-05 09:29:00|111857.1|111832.1|111852.9|111827.9|111857.1|111832.1|111851.7|111826.7|22
1738747750000|2025-02-05 09:29:10|111852|111827|111857.1|111832.1|111857.1|111832.1|111852|111827|11
1738747760000|2025-02-05 09:29:20|111856.9|111831.9|111856.5|111831.5|111859|111834|111853|111828|14
1738747770000|2025-02-05 09:29:30|111855.8|111830.8|111851.3|111826.3|111855.8|111830.8|111847.5|111822.5|41
1738747780000|2025-02-05 09:29:40|111851.1|111826.1|111853.2|111828.2|111855.3|111830.3|111838.8|111813.8|39
1738747790000|2025-02-05 09:29:50|111853.9|111828.9|111866.8|111841.8|111866.8|111841.8|111852|111827|39
1738747800000|2025-02-05 09:30:00|111868.7|111843.7|111882.6|111857.6|111883.1|111858.1|111868.7|111843.7|20
1738747810000|2025-02-05 09:30:10|111883.6|111858.6|111887.5|111862.5|111892.4|111867.4|111883.6|111858.6|28
1738747820000|2025-02-05 09:30:20|111883.3|111858.3|111885.3|111860.3|111887|111862|111876.8|111851.8|24
1738747830000|2025-02-05 09:30:30|111885.4|111860.4|111888.1|111863.1|111893.3|111868.3|111881.7|111856.7|34
1738747840000|2025-02-05 09:30:40|111889.2|111864.2|111886.8|111861.8|111889.3|111864.3|111884.8|111859.8|16
1738747850000|2025-02-05 09:30:50|111886.4|111861.4|111882.6|111857.6|111886.7|111861.7|111882.1|111857.1|26
1738747860000|2025-02-05 09:31:00|111882.2|111857.2|111885.2|111860.2|111887.6|111862.6|111880.7|111855.7|18
1738747870000|2025-02-05 09:31:10|111885.4|111860.4|111875.8|111850.8|111887.1|111862.1|111872.6|111847.6|28
1738747880000|2025-02-05 09:31:20|111876.1|111851.1|111874.7|111849.7|111876.1|111851.1|111873.3|111848.3|18
1738747890000|2025-02-05 09:31:30|111874.5|111849.5|111855.8|111830.8|111874.5|111849.5|111852.5|111827.5|28
1738747900000|2025-02-05 09:31:40|111854.2|111829.2|111853.8|111828.8|111854.6|111829.6|111849|111824|29
1738747910000|2025-02-05 09:31:50|111855.5|111830.5|111851.9|111826.9|111855.5|111830.5|111850.5|111825.5|17
1738747920000|2025-02-05 09:32:00|111851.5|111826.5|111882.1|111857.1|111886.2|111861.2|111851.5|111826.5|38
1738747930000|2025-02-05 09:32:10|111875.3|111850.3|111867.5|111842.5|111879.5|111854.5|111862.3|111837.3|41
1738747940000|2025-02-05 09:32:20|111866.9|111841.9|111877.2|111852.2|111879.1|111854.1|111865.7|111840.7|27
1738747950000|2025-02-05 09:32:30|111878.1|111853.1|111879.7|111854.7|111883.6|111858.6|111878|111853|22
1738747960000|2025-02-05 09:32:40|111880.5|111855.5|111892.8|111867.8|111893.5|111868.5|111880.5|111855.5|24
1738747970000|2025-02-05 09:32:50|111893.6|111868.6|111893|111868|111898.7|111873.7|111888.4|111863.4|27
1738747980000|2025-02-05 09:33:00|111891.3|111866.3|111880.9|111855.9|111891.3|111866.3|111878.4|111853.4|29
1738747990000|2025-02-05 09:33:10|111879.5|111854.5|111876.1|111851.1|111882.1|111857.1|111876.1|111851.1|27
1738748000000|2025-02-05 09:33:20|111876.9|111851.9|111891.3|111866.3|111892.3|111867.3|111874.6|111849.6|36
1738748010000|2025-02-05 09:33:30|111891.6|111866.6|111894.5|111869.5|111895.9|111870.9|111887.1|111862.1|25
1738748020000|2025-02-05 09:33:40|111894.9|111869.9|111888.3|111863.3|111895.4|111870.4|111888.3|111863.3|16
1738748030000|2025-02-05 09:33:50|111887.6|111862.6|111890.7|111865.7|111891.7|111866.7|111885.6|111860.6|21
1738748040000|2025-02-05 09:34:00|111891.4|111866.4|111893.7|111868.7|111894.2|111869.2|111888.7|111863.7|16
1738748050000|2025-02-05 09:34:10|111893.4|111868.4|111903.3|111878.3|111903.3|111878.3|111890.4|111865.4|32
1738748060000|2025-02-05 09:34:20|111903.4|111878.4|111897.4|111872.4|111903.6|111878.6|111896.5|111871.5|18
1738748070000|2025-02-05 09:34:30|111898|111873|111899.9|111874.9|111902.7|111877.7|111895.7|111870.7|21
1738748080000|2025-02-05 09:34:40|111899.1|111874.1|111888.8|111863.8|111899.1|111874.1|111886|111861|20
1738748090000|2025-02-05 09:34:50|111888.1|111863.1|111883.2|111858.2|111888.1|111863.1|111882.3|111857.3|23
1738748100000|2025-02-05 09:35:00|111882.4|111857.4|111883|111858|111883.2|111858.2|111881.4|111856.4|15
1738748110000|2025-02-05 09:35:10|111883.8|111858.8|111898.6|111873.6|111901|111876|111883.8|111858.8|34
1738748120000|2025-02-05 09:35:20|111897.9|111872.9|111892.8|111867.8|111900|111875|111892.3|111867.3|17
1738748130000|2025-02-05 09:35:30|111893.3|111868.3|111892.6|111867.6|111893.3|111868.3|111886.4|111861.4|21
1738748140000|2025-02-05 09:35:40|111893|111868|111897.2|111872.2|111897.2|111872.2|111893|111868|20
1738748150000|2025-02-05 09:35:50|111897|111872|111895.6|111870.6|111897|111872|111891.5|111866.5|14
1738748160000|2025-02-05 09:36:00|111896.4|111871.4|111892.6|111867.6|111897.5|111872.5|111892.6|111867.6|7
1738748170000|2025-02-05 09:36:10|111893.6|111868.6|111897.3|111872.3|111897.6|111872.6|111893.2|111868.2|10
1738748180000|2025-02-05 09:36:20|111897.4|111872.4|111903.7|111878.7|111906.1|111881.1|111897.4|111872.4|17
1738748190000|2025-02-05 09:36:30|111903|111878|111897.9|111872.9|111903|111878|111897.9|111872.9|17
1738748200000|2025-02-05 09:36:40|111898.8|111873.8|111905.1|111880.1|111905.7|111880.7|111898.8|111873.8|16
1738748210000|2025-02-05 09:36:50|111905.2|111880.2|111911.3|111886.3|111913.6|111888.6|111905.2|111880.2|20
1738748220000|2025-02-05 09:37:00|111910.3|111885.3|111896.5|111871.5|111910.3|111885.3|111896.5|111871.5|27
1738748230000|2025-02-05 09:37:10|111895.6|111870.6|111893.9|111868.9|111897|111872|111890.8|111865.8|25
1738748240000|2025-02-05 09:37:20|111894.6|111869.6|111903.8|111878.8|111903.8|111878.8|111891.1|111866.1|20
1738748250000|2025-02-05 09:37:30|111904|111879|111907.9|111882.9|111910.5|111885.5|111902.9|111877.9|11
1738748260000|2025-02-05 09:37:40|111907|111882|111910.8|111885.8|111912.8|111887.8|111904.2|111879.2|20
1738748270000|2025-02-05 09:37:50|111909.1|111884.1|111898.7|111873.7|111909.1|111884.1|111898.7|111873.7|9
1738748280000|2025-02-05 09:38:00|111898.9|111873.9|111905.3|111880.3|111907.9|111882.9|111898.9|111873.9|11
1738748290000|2025-02-05 09:38:10|111906.2|111881.2|111910|111885|111910|111885|111905.9|111880.9|8
1738748300000|2025-02-05 09:38:20|111910.3|111885.3|111915.5|111890.5|111916.5|111891.5|111910.3|111885.3|13
1738748310000|2025-02-05 09:38:30|111917.4|111892.4|111925.9|111900.9|111926.5|111901.5|111917.4|111892.4|7
1738748320000|2025-02-05 09:38:40|111925.8|111900.8|111924|111899|111925.9|111900.9|111921.1|111896.1|10
1738748330000|2025-02-05 09:38:50|111924.9|111899.9|111931.7|111906.7|111932|111907|111924.9|111899.9|14
1738748340000|2025-02-05 09:39:00|111930.3|111905.3|111931.8|111906.8|111932.2|111907.2|111930.3|111905.3|8
1738748350000|2025-02-05 09:39:10|111932.7|111907.7|111924.4|111899.4|111932.7|111907.7|111924|111899|14
1738748360000|2025-02-05 09:39:20|111924.7|111899.7|111915|111890|111924.7|111899.7|111913.8|111888.8|13
1738748370000|2025-02-05 09:39:30|111914.8|111889.8|111901.1|111876.1|111915|111890|111901.1|111876.1|19
1738748380000|2025-02-05 09:39:40|111900.2|111875.2|111906.5|111881.5|111907.7|111882.7|111896.6|111871.6|24
1738748390000|2025-02-05 09:39:50|111905.9|111880.9|111903.6|111878.6|111905.9|111880.9|111902|111877|10
1738748400000|2025-02-05 09:40:00|111902.6|111877.6|111897.3|111872.3|111902.6|111877.6|111895.6|111870.6|16
1738748410000|2025-02-05 09:40:10|111896.1|111871.1|111895.2|111870.2|111896.3|111871.3|111895.2|111870.2|8
1738748420000|2025-02-05 09:40:20|111894.9|111869.9|111886.5|111861.5|111895.8|111870.8|111886.5|111861.5|15
1738748430000|2025-02-05 09:40:30|111884.2|111859.2|111883|111858|111895.6|111870.6|111882|111857|23
1738748440000|2025-02-05 09:40:40|111882|111857|111881.1|111856.1|111882.7|111857.7|111879|111854|24
1738748450000|2025-02-05 09:40:50|111881.8|111856.8|111885.9|111860.9|111885.9|111860.9|111881.8|111856.8|8
1738748460000|2025-02-05 09:41:00|111886.9|111861.9|111879.8|111854.8|111886.9|111861.9|111879.4|111854.4|10
1738748470000|2025-02-05 09:41:10|111879.9|111854.9|111879.7|111854.7|111879.9|111854.9|111878.9|111853.9|6
1738748480000|2025-02-05 09:41:20|111875.9|111850.9|111871|111846|111877.8|111852.8|111863.5|111838.5|21
1738748490000|2025-02-05 09:41:30|111871.2|111846.2|111870.8|111845.8|111879.7|111854.7|111870.6|111845.6|22
1738748500000|2025-02-05 09:41:40|111870.1|111845.1|111872.9|111847.9|111872.9|111847.9|111870.1|111845.1|8
1738748510000|2025-02-05 09:41:50|111873|111848|111875.6|111850.6|111875.6|111850.6|111867.4|111842.4|14
1738748520000|2025-02-05 09:42:00|111874.6|111849.6|111875.8|111850.8|111883.4|111858.4|111872|111847|25
1738748530000|2025-02-05 09:42:10|111877.2|111852.2|111875|111850|111880.6|111855.6|111874.2|111849.2|22
1738748540000|2025-02-05 09:42:20|111875.6|111850.6|111875|111850|111878.2|111853.2|111875|111850|13
1738748550000|2025-02-05 09:42:30|111875.1|111850.1|111869.1|111844.1|111877.6|111852.6|111869.1|111844.1|17
1738748560000|2025-02-05 09:42:40|111871|111846|111868.2|111843.2|111871|111846|111866.9|111841.9|11
1738748570000|2025-02-05 09:42:50|111868|111843|111867.7|111842.7|111868|111843|111867.3|111842.3|6
1738748580000|2025-02-05 09:43:00|111869.5|111844.5|111854.5|111829.5|111869.5|111844.5|111854.5|111829.5|36
1738748590000|2025-02-05 09:43:10|111857|111832|111860.7|111835.7|111869.1|111844.1|111856|111831|25
1738748600000|2025-02-05 09:43:20|111859.2|111834.2|111860.3|111835.3|111868.5|111843.5|111857.3|111832.3|32
1738748610000|2025-02-05 09:43:30|111859.7|111834.7|111866.2|111841.2|111867.5|111842.5|111854.6|111829.6|28
1738748620000|2025-02-05 09:43:40|111867.5|111842.5|111872.1|111847.1|111873.6|111848.6|111860.3|111835.3|25
1738748630000|2025-02-05 09:43:50|111872.9|111847.9|111871.7|111846.7|111877.5|111852.5|111869.5|111844.5|29
1738748640000|2025-02-05 09:44:00|111872.5|111847.5|111864.2|111839.2|111873.5|111848.5|111863.5|111838.5|22
1738748650000|2025-02-05 09:44:10|111865.4|111840.4|111859.3|111834.3|111865.4|111840.4|111858.3|111833.3|21
1738748660000|2025-02-05 09:44:20|111860.7|111835.7|111853.8|111828.8|111862.4|111837.4|111852.6|111827.6|26
1738748670000|2025-02-05 09:44:30|111853.3|111828.3|111858|111833|111858|111833|111852.4|111827.4|17
1738748680000|2025-02-05 09:44:40|111857.7|111832.7|111856.4|111831.4|111860|111835|111855.5|111830.5|17
1738748690000|2025-02-05 09:44:50|111856.8|111831.8|111858.2|111833.2|111859.5|111834.5|111855.9|111830.9|13
1738748700000|2025-02-05 09:45:00|111857.4|111832.4|111857.8|111832.8|111858.2|111833.2|111856.2|111831.2|12
1738748710000|2025-02-05 09:45:10|111857.9|111832.9|111856.8|111831.8|111858.5|111833.5|111854.8|111829.8|10
1738748720000|2025-02-05 09:45:20|111855.9|111830.9|111857.5|111832.5|111860.8|111835.8|111852.3|111827.3|16
1738748730000|2025-02-05 09:45:30|111857.7|111832.7|111857.5|111832.5|111857.7|111832.7|111857.3|111832.3|5
1738748740000|2025-02-05 09:45:40|111858.2|111833.2|111859.7|111834.7|111866.9|111841.9|111858.2|111833.2|11
1738748750000|2025-02-05 09:45:50|111859.8|111834.8|111858.7|111833.7|111861.3|111836.3|111858.7|111833.7|10
1738748760000|2025-02-05 09:46:00|111858|111833|111860.1|111835.1|111860.9|111835.9|111845.7|111820.7|29
1738748770000|2025-02-05 09:46:10|111860.3|111835.3|111860.2|111835.2|111863.2|111838.2|111857.3|111832.3|13
1738748780000|2025-02-05 09:46:20|111860.8|111835.8|111859.6|111834.6|111860.8|111835.8|111859.6|111834.6|6
1738748790000|2025-02-05 09:46:30|111859.4|111834.4|111844.4|111819.4|111861.1|111836.1|111842.2|111817.2|18
1738748800000|2025-02-05 09:46:40|111845.1|111820.1|111857.7|111832.7|111862.7|111837.7|111841.9|111816.9|32
1738748810000|2025-02-05 09:46:50|111858.3|111833.3|111857.6|111832.6|111859.5|111834.5|111856.9|111831.9|9
1738748820000|2025-02-05 09:47:00|111857.4|111832.4|111856.6|111831.6|111857.4|111832.4|111856.6|111831.6|4
1738748830000|2025-02-05 09:47:10|111855.8|111830.8|111850.8|111825.8|111855.8|111830.8|111848.1|111823.1|15
1738748840000|2025-02-05 09:47:20|111850|111825|111846.6|111821.6|111850|111825|111845.6|111820.6|13
1738748850000|2025-02-05 09:47:30|111847.4|111822.4|111850.3|111825.3|111851.4|111826.4|111842.9|111817.9|20
1738748860000|2025-02-05 09:47:40|111851|111826|111849|111824|111854.2|111829.2|111848.2|111823.2|18
1738748870000|2025-02-05 09:47:50|111847.5|111822.5|111845.9|111820.9|111847.9|111822.9|111845.9|111820.9|8
1738748880000|2025-02-05 09:48:00|111848.4|111823.4|111850.9|111825.9|111852.2|111827.2|111848.4|111823.4|11
1738748890000|2025-02-05 09:48:10|111851.2|111826.2|111851.2|111826.2|111852.4|111827.4|111851|111826|8
1738748900000|2025-02-05 09:48:20|111850.6|111825.6|111855.4|111830.4|111855.4|111830.4|111848.1|111823.1|10
1738748910000|2025-02-05 09:48:30|111856.1|111831.1|111868.7|111843.7|111875.2|111850.2|111856.1|111831.1|17
1738748920000|2025-02-05 09:48:40|111867.4|111842.4|111874.5|111849.5|111874.5|111849.5|111866.6|111841.6|13
1738748930000|2025-02-05 09:48:50|111874.7|111849.7|111879.3|111854.3|111880.3|111855.3|111874.7|111849.7|10
1738748940000|2025-02-05 09:49:00|111878.6|111853.6|111867.1|111842.1|111878.6|111853.6|111865.9|111840.9|17
1738748950000|2025-02-05 09:49:10|111867.6|111842.6|111865.7|111840.7|111868.2|111843.2|111863.6|111838.6|24
1738748960000|2025-02-05 09:49:20|111864.8|111839.8|111849.9|111824.9|111864.8|111839.8|111848.2|111823.2|23
1738748970000|2025-02-05 09:49:30|111849.8|111824.8|111849.1|111824.1|111854.4|111829.4|111847|111822|24
1738748980000|2025-02-05 09:49:40|111849.2|111824.2|111847.2|111822.2|111849.7|111824.7|111845.5|111820.5|6
1738748990000|2025-02-05 09:49:50|111848|111823|111848.8|111823.8|111851.6|111826.6|111847.9|111822.9|24
1738749000000|2025-02-05 09:50:00|111843.4|111818.4|111846.9|111821.9|111846.9|111821.9|111843.1|111818.1|10
1738749010000|2025-02-05 09:50:10|111846.3|111821.3|111834.3|111809.3|111856.7|111831.7|111832.2|111807.2|27
1738749020000|2025-02-05 09:50:20|111834.4|111809.4|111836.1|111811.1|111841.2|111816.2|111829.6|111804.6|15
1738749030000|2025-02-05 09:50:30|111840.6|111815.6|111845.9|111820.9|111845.9|111820.9|111840.6|111815.6|12
1738749040000|2025-02-05 09:50:40|111845.3|111820.3|111840|111815|111848.8|111823.8|111832.5|111807.5|26
1738749050000|2025-02-05 09:50:50|111840.2|111815.2|111842.8|111817.8|111847.3|111822.3|111840.2|111815.2|14
1738749060000|2025-02-05 09:51:00|111842.3|111817.3|111850|111825|111850|111825|111842.3|111817.3|14
1738749070000|2025-02-05 09:51:10|111849.9|111824.9|111862.1|111837.1|111862.5|111837.5|111849.9|111824.9|7
1738749080000|2025-02-05 09:51:20|111860|111835|111844.2|111819.2|111860|111835|111844.2|111819.2|21
1738749090000|2025-02-05 09:51:30|111843.6|111818.6|111845.8|111820.8|111852.6|111827.6|111842.2|111817.2|28
1738749100000|2025-02-05 09:51:40|111846.5|111821.5|111846.9|111821.9|111851.1|111826.1|111846.2|111821.2|14
1738749110000|2025-02-05 09:51:50|111851.7|111826.7|111853.2|111828.2|111853.2|111828.2|111851.7|111826.7|7
1738749120000|2025-02-05 09:52:00|111854|111829|111859.3|111834.3|111862.9|111837.9|111854|111829|15
1738749130000|2025-02-05 09:52:10|111859.9|111834.9|111856.8|111831.8|111865.9|111840.9|111854|111829|14
1738749140000|2025-02-05 09:52:20|111856.2|111831.2|111847.9|111822.9|111856.8|111831.8|111847|111822|17
1738749150000|2025-02-05 09:52:30|111848.7|111823.7|111867.3|111842.3|111867.3|111842.3|111847.9|111822.9|18
1738749160000|2025-02-05 09:52:40|111866.3|111841.3|111863.5|111838.5|111867.9|111842.9|111862.2|111837.2|20
1738749170000|2025-02-05 09:52:50|111862.8|111837.8|111865.9|111840.9|111867.6|111842.6|111857.4|111832.4|16
1738749180000|2025-02-05 09:53:00|111869.6|111844.6|111881.5|111856.5|111884|111859|111869.6|111844.6|24
1738749190000|2025-02-05 09:53:10|111880.7|111855.7|111890.7|111865.7|111890.7|111865.7|111880.2|111855.2|23
1738749200000|2025-02-05 09:53:20|111890.2|111865.2|111888.7|111863.7|111890.2|111865.2|111887.8|111862.8|10
1738749210000|2025-02-05 09:53:30|111888.8|111863.8|111887.7|111862.7|111888.8|111863.8|111884.2|111859.2|22
1738749220000|2025-02-05 09:53:40|111888.2|111863.2|111885.2|111860.2|111888.5|111863.5|111881.5|111856.5|17
1738749230000|2025-02-05 09:53:50|111884.5|111859.5|111882.3|111857.3|111887.9|111862.9|111878.3|111853.3|22
1738749240000|2025-02-05 09:54:00|111882.9|111857.9|111883.7|111858.7|111889.2|111864.2|111882.1|111857.1|22
1738749250000|2025-02-05 09:54:10|111884.4|111859.4|111892.7|111867.7|111892.7|111867.7|111883.2|111858.2|25
1738749260000|2025-02-05 09:54:20|111891.8|111866.8|111887.4|111862.4|111892.8|111867.8|111885.2|111860.2|11
1738749270000|2025-02-05 09:54:30|111887.9|111862.9|111882.7|111857.7|111890.7|111865.7|111882.7|111857.7|20
1738749280000|2025-02-05 09:54:40|111882.4|111857.4|111885|111860|111885|111860|111881.8|111856.8|5
1738749290000|2025-02-05 09:54:50|111885.2|111860.2|111883.9|111858.9|111885.6|111860.6|111882.8|111857.8|12
1738749300000|2025-02-05 09:55:00|111884.7|111859.7|111891|111866|111897.7|111872.7|111884.7|111859.7|31
1738749310000|2025-02-05 09:55:10|111891.9|111866.9|111890.7|111865.7|111891.9|111866.9|111889.2|111864.2|13
1738749320000|2025-02-05 09:55:20|111891.6|111866.6|111889.6|111864.6|111896.3|111871.3|111887|111862|17
1738749330000|2025-02-05 09:55:30|111890.2|111865.2|111897.6|111872.6|111897.6|111872.6|111890.2|111865.2|15
1738749340000|2025-02-05 09:55:40|111897.4|111872.4|111889|111864|111897.4|111872.4|111889|111864|9
1738749350000|2025-02-05 09:55:50|111889.3|111864.3|111892.7|111867.7|111892.7|111867.7|111889.3|111864.3|7
1738749360000|2025-02-05 09:56:00|111893.5|111868.5|111898|111873|111898|111873|111893.5|111868.5|9
1738749370000|2025-02-05 09:56:10|111896.4|111871.4|111896.6|111871.6|111896.6|111871.6|111896.4|111871.4|2
1738749380000|2025-02-05 09:56:20|111892.5|111867.5|111896.5|111871.5|111896.9|111871.9|111892.5|111867.5|9
1738749390000|2025-02-05 09:56:30|111900|111875|111905.7|111880.7|111905.7|111880.7|111896|111871|14
1738749400000|2025-02-05 09:56:40|111906.4|111881.4|111913.2|111888.2|111917.3|111892.3|111905.3|111880.3|16
1738749410000|2025-02-05 09:56:50|111914.1|111889.1|111927.3|111902.3|111927.3|111902.3|111912.4|111887.4|24
1738749420000|2025-02-05 09:57:00|111922.2|111897.2|111919.8|111894.8|111922.2|111897.2|111918.2|111893.2|21
1738749430000|2025-02-05 09:57:10|111920.3|111895.3|111919.2|111894.2|111920.3|111895.3|111913.1|111888.1|20
1738749440000|2025-02-05 09:57:20|111918.9|111893.9|111921.7|111896.7|111922.8|111897.8|111915.2|111890.2|18
1738749450000|2025-02-05 09:57:30|111918.7|111893.7|111918.2|111893.2|111921.9|111896.9|111917.6|111892.6|17
1738749460000|2025-02-05 09:57:40|111918.4|111893.4|111916.5|111891.5|111918.6|111893.6|111914.6|111889.6|8
1738749470000|2025-02-05 09:57:50|111916.9|111891.9|111909.7|111884.7|111917.3|111892.3|111906.8|111881.8|19
1738749480000|2025-02-05 09:58:00|111908.9|111883.9|111903.2|111878.2|111908.9|111883.9|111901.5|111876.5|17
1738749490000|2025-02-05 09:58:10|111901.9|111876.9|111913.1|111888.1|111914.5|111889.5|111901.9|111876.9|7
1738749500000|2025-02-05 09:58:20|111913.6|111888.6|111917|111892|111917.7|111892.7|111913.2|111888.2|22
1738749510000|2025-02-05 09:58:30|111918.4|111893.4|111910.1|111885.1|111918.4|111893.4|111910|111885|26
1738749520000|2025-02-05 09:58:40|111909.4|111884.4|111890.8|111865.8|111909.4|111884.4|111889.1|111864.1|24
1738749530000|2025-02-05 09:58:50|111891.6|111866.6|111892.6|111867.6|111893|111868|111889.7|111864.7|8
1738749540000|2025-02-05 09:59:00|111892.5|111867.5|111899.4|111874.4|111900.9|111875.9|111892.3|111867.3|20
1738749550000|2025-02-05 09:59:10|111899.5|111874.5|111896.2|111871.2|111899.5|111874.5|111889.5|111864.5|17
1738749560000|2025-02-05 09:59:20|111894.3|111869.3|111894.1|111869.1|111896.2|111871.2|111892.8|111867.8|16
1738749570000|2025-02-05 09:59:30|111894|111869|111896.7|111871.7|111898|111873|111894|111869|15
1738749580000|2025-02-05 09:59:40|111897.4|111872.4|111907.7|111882.7|111912.6|111887.6|111888.6|111863.6|36
1738749590000|2025-02-05 09:59:50|111906.4|111881.4|111911|111886|111911.6|111886.6|111904.2|111879.2|42
1738749600000|2025-02-05 10:00:00|111910.8|111885.8|111937.3|111912.3|111939.3|111914.3|111910.8|111885.8|43
1738749610000|2025-02-05 10:00:10|111935.6|111910.6|111927.9|111902.9|111938|111913|111923.7|111898.7|29
1738749620000|2025-02-05 10:00:20|111928.6|111903.6|111943.8|111918.8|111943.8|111918.8|111928.6|111903.6|17
1738749630000|2025-02-05 10:00:30|111947.1|111922.1|111939.6|111914.6|111948.1|111923.1|111936.3|111911.3|31
1738749640000|2025-02-05 10:00:40|111940.4|111915.4|111949.7|111924.7|111950.4|111925.4|111938.5|111913.5|21
1738749650000|2025-02-05 10:00:50|111950.6|111925.6|111947.8|111922.8|111955.7|111930.7|111947.2|111922.2|19
1738749660000|2025-02-05 10:01:00|111953.1|111928.1|111954.4|111929.4|111956.6|111931.6|111952.3|111927.3|19
1738749670000|2025-02-05 10:01:10|111954.3|111929.3|111937.2|111912.2|111954.3|111929.3|111937.2|111912.2|19
1738749680000|2025-02-05 10:01:20|111938.3|111913.3|111958.7|111933.7|111961|111936|111938.3|111913.3|28
1738749690000|2025-02-05 10:01:30|111959.1|111934.1|111949.5|111924.5|111960.5|111935.5|111948.9|111923.9|17
1738749700000|2025-02-05 10:01:40|111949.3|111924.3|111952.9|111927.9|111952.9|111927.9|111948|111923|11
1738749710000|2025-02-05 10:01:50|111953.6|111928.6|111952.1|111927.1|111960.5|111935.5|111951.1|111926.1|19
1738749720000|2025-02-05 10:02:00|111952.9|111927.9|111939.5|111914.5|111952.9|111927.9|111938.1|111913.1|23
1738749730000|2025-02-05 10:02:10|111939.6|111914.6|111935.3|111910.3|111940.5|111915.5|111933.6|111908.6|18
1738749740000|2025-02-05 10:02:20|111933.6|111908.6|111937|111912|111940.9|111915.9|111933.4|111908.4|18
1738749750000|2025-02-05 10:02:30|111936.2|111911.2|111923.1|111898.1|111939|111914|111922.6|111897.6|32
1738749760000|2025-02-05 10:02:40|111922.4|111897.4|111928.5|111903.5|111929.8|111904.8|111918.6|111893.6|22
1738749770000|2025-02-05 10:02:50|111928.2|111903.2|111922.7|111897.7|111928.9|111903.9|111921.3|111896.3|22
1738749780000|2025-02-05 10:03:00|111921.7|111896.7|111917.7|111892.7|111926.4|111901.4|111917.7|111892.7|14
1738749790000|2025-02-05 10:03:10|111918.2|111893.2|111917|111892|111919.9|111894.9|111914.2|111889.2|15
1738749800000|2025-02-05 10:03:20|111917.7|111892.7|111922.7|111897.7|111924.1|111899.1|111917.7|111892.7|18
1738749810000|2025-02-05 10:03:30|111923|111898|111925.2|111900.2|111925.2|111900.2|111922.1|111897.1|16
1738749820000|2025-02-05 10:03:40|111924.2|111899.2|111919|111894|111927.8|111902.8|111915|111890|22
1738749830000|2025-02-05 10:03:50|111919.8|111894.8|111920.6|111895.6|111923.2|111898.2|111918.3|111893.3|27
1738749840000|2025-02-05 10:04:00|111921|111896|111920.1|111895.1|111921|111896|111908.8|111883.8|28
1738749850000|2025-02-05 10:04:10|111920.5|111895.5|111926.3|111901.3|111927.6|111902.6|111920.5|111895.5|25
1738749860000|2025-02-05 10:04:20|111926.8|111901.8|111924.7|111899.7|111930.7|111905.7|111924.2|111899.2|15
1738749870000|2025-02-05 10:04:30|111923.8|111898.8|111927|111902|111927|111902|111923.8|111898.8|21
1738749880000|2025-02-05 10:04:40|111927.8|111902.8|111940.5|111915.5|111943.8|111918.8|111927.8|111902.8|38
1738749890000|2025-02-05 10:04:50|111941.3|111916.3|111950.3|111925.3|111953|111928|111939.9|111914.9|26
1738749900000|2025-02-05 10:05:00|111951|111926|111947.5|111922.5|111954|111929|111946.1|111921.1|25
1738749910000|2025-02-05 10:05:10|111948|111923|111946.9|111921.9|111948.1|111923.1|111943.1|111918.1|22
1738749920000|2025-02-05 10:05:20|111947.6|111922.6|111948.2|111923.2|111952.2|111927.2|111945.9|111920.9|19
1738749930000|2025-02-05 10:05:30|111948.9|111923.9|111942.3|111917.3|111949.3|111924.3|111940.2|111915.2|29
1738749940000|2025-02-05 10:05:40|111942|111917|111949.4|111924.4|111949.4|111924.4|111942|111917|27
1738749950000|2025-02-05 10:05:50|111950.1|111925.1|111955.8|111930.8|111957.9|111932.9|111950.1|111925.1|19
1738749960000|2025-02-05 10:06:00|111955.4|111930.4|111946.7|111921.7|111958.3|111933.3|111946.7|111921.7|27
1738749970000|2025-02-05 10:06:10|111946.4|111921.4|111945.9|111920.9|111953.2|111928.2|111945.9|111920.9|31
1738749980000|2025-02-05 10:06:20|111946.7|111921.7|111962.1|111937.1|111962.1|111937.1|111946.1|111921.1|28
1738749990000|2025-02-05 10:06:30|111961.2|111936.2|111947.7|111922.7|111961.5|111936.5|111946.8|111921.8|28
1738750000000|2025-02-05 10:06:40|111947|111922|111949.5|111924.5|111952.1|111927.1|111945.7|111920.7|26
1738750010000|2025-02-05 10:06:50|111949.6|111924.6|111946.8|111921.8|111950.1|111925.1|111946.6|111921.6|16
1738750020000|2025-02-05 10:07:00|111947.6|111922.6|111944.1|111919.1|111947.6|111922.6|111941.7|111916.7|26
1738750030000|2025-02-05 10:07:10|111945.1|111920.1|111939.1|111914.1|111945.2|111920.2|111937.2|111912.2|26
1738750040000|2025-02-05 10:07:20|111939.9|111914.9|111938.5|111913.5|111941.3|111916.3|111938|111913|17
1738750050000|2025-02-05 10:07:30|111937.8|111912.8|111949.2|111924.2|111950.9|111925.9|111936.2|111911.2|24
1738750060000|2025-02-05 10:07:40|111950.7|111925.7|111951.3|111926.3|111954.4|111929.4|111949.7|111924.7|20
1738750070000|2025-02-05 10:07:50|111952.1|111927.1|111957.8|111932.8|111958.3|111933.3|111952.1|111927.1|11
1738750080000|2025-02-05 10:08:00|111958.6|111933.6|111956.6|111931.6|111958.9|111933.9|111955.8|111930.8|16
1738750090000|2025-02-05 10:08:10|111956.7|111931.7|111955.8|111930.8|111957.6|111932.6|111955|111930|11
1738750100000|2025-02-05 10:08:20|111956.6|111931.6|111960.1|111935.1|111960.3|111935.3|111954.5|111929.5|18
1738750110000|2025-02-05 10:08:30|111959.1|111934.1|111954.4|111929.4|111959.8|111934.8|111949.1|111924.1|20
1738750120000|2025-02-05 10:08:40|111953.7|111928.7|111949|111924|111953.7|111928.7|111949|111924|11
1738750130000|2025-02-05 10:08:50|111948|111923|111944.8|111919.8|111950.2|111925.2|111941.1|111916.1|21
1738750140000|2025-02-05 10:09:00|111945.4|111920.4|111940.6|111915.6|111945.4|111920.4|111929|111904|28
1738750150000|2025-02-05 10:09:10|111941.5|111916.5|111947.9|111922.9|111948|111923|111940.7|111915.7|20
1738750160000|2025-02-05 10:09:20|111948.7|111923.7|111952.9|111927.9|111952.9|111927.9|111947.8|111922.8|17
1738750170000|2025-02-05 10:09:30|111954.9|111929.9|111955.7|111930.7|111964.6|111939.6|111951.7|111926.7|22
1738750180000|2025-02-05 10:09:40|111955|111930|111961.9|111936.9|111963.5|111938.5|111955|111930|15
1738750190000|2025-02-05 10:09:50|111960.9|111935.9|111960.4|111935.4|111960.9|111935.9|111955.8|111930.8|12
1738750200000|2025-02-05 10:10:00|111959.6|111934.6|111956.8|111931.8|111960.4|111935.4|111955.9|111930.9|17
1738750210000|2025-02-05 10:10:10|111957.3|111932.3|111966.4|111941.4|111967.1|111942.1|111954.8|111929.8|23
1738750220000|2025-02-05 10:10:20|111964.4|111939.4|111952|111927|111964.4|111939.4|111950.4|111925.4|22
1738750230000|2025-02-05 10:10:30|111951.9|111926.9|111951|111926|111951.9|111926.9|111946.4|111921.4|20
1738750240000|2025-02-05 10:10:40|111951.8|111926.8|111950.9|111925.9|111952|111927|111950.9|111925.9|5
1738750250000|2025-02-05 10:10:50|111951|111926|111952.3|111927.3|111953|111928|111949.8|111924.8|14
1738750260000|2025-02-05 10:11:00|111959.7|111934.7|111976.6|111951.6|111978.7|111953.7|111958.4|111933.4|16
1738750270000|2025-02-05 10:11:10|111974.4|111949.4|111973.7|111948.7|111975.3|111950.3|111963.9|111938.9|18
1738750280000|2025-02-05 10:11:20|111971.5|111946.5|111979.2|111954.2|111979.5|111954.5|111971.5|111946.5|13
1738750290000|2025-02-05 10:11:30|111979.3|111954.3|111972.6|111947.6|111979.4|111954.4|111969.5|111944.5|13
1738750300000|2025-02-05 10:11:40|111970.4|111945.4|111978.2|111953.2|111979|111954|111968.9|111943.9|12
1738750310000|2025-02-05 10:11:50|111979|111954|111979.3|111954.3|111981.4|111956.4|111976.4|111951.4|21
1738750320000|2025-02-05 10:12:00|111978.4|111953.4|111973.5|111948.5|111978.4|111953.4|111972.3|111947.3|19
1738750330000|2025-02-05 10:12:10|111973.2|111948.2|111981.5|111956.5|111982.7|111957.7|111972.8|111947.8|21
1738750340000|2025-02-05 10:12:20|111981.9|111956.9|111983.1|111958.1|111985|111960|111979.4|111954.4|15
1738750350000|2025-02-05 10:12:30|111983.5|111958.5|111985.4|111960.4|111985.4|111960.4|111981.6|111956.6|15
1738750360000|2025-02-05 10:12:40|111986|111961|111996.8|111971.8|111997.4|111972.4|111986|111961|19
1738750370000|2025-02-05 10:12:50|111996.5|111971.5|111996.5|111971.5|112000.6|111975.6|111996|111971|17
1738750380000|2025-02-05 10:13:00|111995.8|111970.8|111996.9|111971.9|111996.9|111971.9|111994.6|111969.6|9
1738750390000|2025-02-05 10:13:10|111995.9|111970.9|111996.8|111971.8|112000.4|111975.4|111993.3|111968.3|23
1738750400000|2025-02-05 10:13:20|111996.1|111971.1|111990.4|111965.4|111998.4|111973.4|111990.4|111965.4|17
1738750410000|2025-02-05 10:13:30|111991|111966|111987.8|111962.8|111993.7|111968.7|111986.1|111961.1|29
1738750420000|2025-02-05 10:13:40|111987.1|111962.1|111989.8|111964.8|111989.8|111964.8|111986.4|111961.4|11
1738750430000|2025-02-05 10:13:50|111990.6|111965.6|111998.2|111973.2|112000.4|111975.4|111990.6|111965.6|18
1738750440000|2025-02-05 10:14:00|111997.9|111972.9|111998.9|111973.9|111998.9|111973.9|111997.3|111972.3|8
1738750450000|2025-02-05 10:14:10|111999.1|111974.1|112001.8|111976.8|112001.8|111976.8|111998.7|111973.7|9
1738750460000|2025-02-05 10:14:20|112005.2|111980.2|112010.7|111985.7|112010.7|111985.7|112003.9|111978.9|16
1738750470000|2025-02-05 10:14:30|112010.9|111985.9|112026.4|112001.4|112027|112002|112010.3|111985.3|31
1738750480000|2025-02-05 10:14:40|112025.5|112000.5|112032.1|112007.1|112032.7|112007.7|112025.5|112000.5|21
1738750490000|2025-02-05 10:14:50|112032|112007|112034|112009|112034.3|112009.3|112030.9|112005.9|15
1738750500000|2025-02-05 10:15:00|112031.4|112006.4|112028|112003|112034.7|112009.7|112026.5|112001.5|16
1738750510000|2025-02-05 10:15:10|112028.1|112003.1|112010.8|111985.8|112028.1|112003.1|112010.7|111985.7|24
1738750520000|2025-02-05 10:15:20|112011.6|111986.6|111998.7|111973.7|112013.6|111988.6|111998.7|111973.7|29
1738750530000|2025-02-05 10:15:30|112000.5|111975.5|111991.9|111966.9|112000.5|111975.5|111991|111966|28
1738750540000|2025-02-05 10:15:40|111992|111967|111997.2|111972.2|112002.5|111977.5|111992|111967|27
1738750550000|2025-02-05 10:15:50|111997.1|111972.1|111998.6|111973.6|111999.2|111974.2|111997.1|111972.1|12
1738750560000|2025-02-05 10:16:00|111998.4|111973.4|111984.7|111959.7|111998.4|111973.4|111983.4|111958.4|21
1738750570000|2025-02-05 10:16:10|111984.1|111959.1|111977|111952|111984.1|111959.1|111975.7|111950.7|29
1738750580000|2025-02-05 10:16:20|111976|111951|111975.6|111950.6|111978.3|111953.3|111963.5|111938.5|35
1738750590000|2025-02-05 10:16:30|111975.5|111950.5|111981.8|111956.8|111981.8|111956.8|111975.5|111950.5|9
1738750600000|2025-02-05 10:16:40|111982.3|111957.3|111985.4|111960.4|111989.2|111964.2|111981.8|111956.8|20
1738750610000|2025-02-05 10:16:50|111985.6|111960.6|111985.9|111960.9|111987|111962|111985.3|111960.3|10
1738750620000|2025-02-05 10:17:00|111985.2|111960.2|111985.7|111960.7|111985.8|111960.8|111981.5|111956.5|12
1738750630000|2025-02-05 10:17:10|111985.1|111960.1|111972.4|111947.4|111985.1|111960.1|111970.4|111945.4|23
1738750640000|2025-02-05 10:17:20|111973.2|111948.2|111975.2|111950.2|111977.1|111952.1|111972.6|111947.6|15
1738750650000|2025-02-05 10:17:30|111976.3|111951.3|111972.9|111947.9|111976.9|111951.9|111970.8|111945.8|16
1738750660000|2025-02-05 10:17:40|111973.7|111948.7|111972.2|111947.2|111974.7|111949.7|111964.9|111939.9|20
1738750670000|2025-02-05 10:17:50|111972.1|111947.1|111971.6|111946.6|111972.7|111947.7|111970.7|111945.7|13
1738750680000|2025-02-05 10:18:00|111970|111945|111965.8|111940.8|111971.8|111946.8|111964.9|111939.9|18
1738750690000|2025-02-05 10:18:10|111966.2|111941.2|111952.8|111927.8|111966.2|111941.2|111952.5|111927.5|30
1738750700000|2025-02-05 10:18:20|111954.3|111929.3|111952.3|111927.3|111954.3|111929.3|111951.1|111926.1|13
1738750710000|2025-02-05 10:18:30|111953|111928|111947.7|111922.7|111964.1|111939.1|111947.7|111922.7|32
1738750720000|2025-02-05 10:18:40|111947.9|111922.9|111947.4|111922.4|111949.8|111924.8|111942.2|111917.2|24
1738750730000|2025-02-05 10:18:50|111947.9|111922.9|111951.2|111926.2|111951.2|111926.2|111946.4|111921.4|16
1738750740000|2025-02-05 10:19:00|111951.7|111926.7|111957.2|111932.2|111958|111933|111950.3|111925.3|21
1738750750000|2025-02-05 10:19:10|111956.7|111931.7|111960.6|111935.6|111961.8|111936.8|111956.7|111931.7|11
1738750760000|2025-02-05 10:19:20|111961.3|111936.3|111960.3|111935.3|111965.7|111940.7|111957.3|111932.3|21
1738750770000|2025-02-05 10:19:30|111960.2|111935.2|111960.7|111935.7|111960.9|111935.9|111960.1|111935.1|7
1738750780000|2025-02-05 10:19:40|111960.6|111935.6|111958.4|111933.4|111961.5|111936.5|111958.4|111933.4|7
1738750790000|2025-02-05 10:19:50|111956.2|111931.2|111955|111930|111958.4|111933.4|111954.3|111929.3|15
1738750800000|2025-02-05 10:20:00|111956.1|111931.1|111963.4|111938.4|111965.5|111940.5|111956.1|111931.1|18
1738750810000|2025-02-05 10:20:10|111962.6|111937.6|111966.5|111941.5|111966.5|111941.5|111962.6|111937.6|14
1738750820000|2025-02-05 10:20:20|111967.1|111942.1|111969.4|111944.4|111970.9|111945.9|111966.9|111941.9|14
1738750830000|2025-02-05 10:20:30|111967.8|111942.8|111961.7|111936.7|111967.8|111942.8|111956.4|111931.4|26
1738750840000|2025-02-05 10:20:40|111966.5|111941.5|111988.8|111963.8|111989.3|111964.3|111966.5|111941.5|23
1738750850000|2025-02-05 10:20:50|111988.7|111963.7|111961.5|111936.5|111988.7|111963.7|111959.4|111934.4|21
1738750860000|2025-02-05 10:21:00|111961.6|111936.6|111950.9|111925.9|111967.9|111942.9|111950.9|111925.9|23
1738750870000|2025-02-05 10:21:10|111951.7|111926.7|111942|111917|111951.7|111926.7|111938.9|111913.9|27
1738750880000|2025-02-05 10:21:20|111941|111916|111947.4|111922.4|111947.5|111922.5|111941|111916|18
1738750890000|2025-02-05 10:21:30|111948.6|111923.6|111949.9|111924.9|111952.2|111927.2|111946.8|111921.8|18
1738750900000|2025-02-05 10:21:40|111950.1|111925.1|111955.1|111930.1|111957.1|111932.1|111950.1|111925.1|16
1738750910000|2025-02-05 10:21:50|111953.9|111928.9|111958.6|111933.6|111958.9|111933.9|111953.9|111928.9|15
1738750920000|2025-02-05 10:22:00|111959.4|111934.4|111959.8|111934.8|111962.1|111937.1|111958.8|111933.8|11
1738750930000|2025-02-05 10:22:10|111959.9|111934.9|111958.1|111933.1|111962.7|111937.7|111953.8|111928.8|19
1738750940000|2025-02-05 10:22:20|111957.6|111932.6|111956.5|111931.5|111965.6|111940.6|111950.9|111925.9|26
1738750950000|2025-02-05 10:22:30|111955.6|111930.6|111946.9|111921.9|111956|111931|111946.9|111921.9|19
1738750960000|2025-02-05 10:22:40|111949|111924|111952.1|111927.1|111953.7|111928.7|111949|111924|18
1738750970000|2025-02-05 10:22:50|111952.6|111927.6|111959.9|111934.9|111961.5|111936.5|111952.6|111927.6|15
1738750980000|2025-02-05 10:23:00|111960.7|111935.7|111958.5|111933.5|111960.7|111935.7|111948.9|111923.9|24
1738750990000|2025-02-05 10:23:10|111955.4|111930.4|111961.2|111936.2|111961.9|111936.9|111951.7|111926.7|25
1738751000000|2025-02-05 10:23:20|111961|111936|111958.8|111933.8|111961.1|111936.1|111958.8|111933.8|12
1738751010000|2025-02-05 10:23:30|111958|111933|111958.5|111933.5|111959.9|111934.9|111958|111933|10
1738751020000|2025-02-05 10:23:40|111957.7|111932.7|111971.4|111946.4|111972.2|111947.2|111957.7|111932.7|15
1738751030000|2025-02-05 10:23:50|111971.5|111946.5|111969.1|111944.1|111972.9|111947.9|111968.9|111943.9|10
1738751040000|2025-02-05 10:24:00|111969.8|111944.8|111968.8|111943.8|111972.6|111947.6|111968.8|111943.8|12
1738751050000|2025-02-05 10:24:10|111968.1|111943.1|111970.6|111945.6|111971.1|111946.1|111963.1|111938.1|22
1738751060000|2025-02-05 10:24:20|111971.5|111946.5|111968.2|111943.2|111975.4|111950.4|111968.2|111943.2|11
1738751070000|2025-02-05 10:24:30|111967.4|111942.4|111970.9|111945.9|111972.4|111947.4|111966.7|111941.7|8
1738751080000|2025-02-05 10:24:40|111968|111943|111955.6|111930.6|111968|111943|111955.5|111930.5|24
1738751090000|2025-02-05 10:24:50|111954.8|111929.8|111961.4|111936.4|111961.9|111936.9|111953.6|111928.6|23
1738751100000|2025-02-05 10:25:00|111960.6|111935.6|111961.7|111936.7|111963.8|111938.8|111956.7|111931.7|20
1738751110000|2025-02-05 10:25:10|111961.3|111936.3|111966.8|111941.8|111966.8|111941.8|111961.3|111936.3|16
1738751120000|2025-02-05 10:25:20|111966.1|111941.1|111976.3|111951.3|111976.3|111951.3|111963.9|111938.9|14
1738751130000|2025-02-05 10:25:30|111976.6|111951.6|111968.3|111943.3|111976.6|111951.6|111966.7|111941.7|13
1738751140000|2025-02-05 10:25:40|111969.1|111944.1|111961|111936|111969.6|111944.6|111961|111936|13
1738751150000|2025-02-05 10:25:50|111960.4|111935.4|111960.8|111935.8|111963.3|111938.3|111959|111934|13
1738751160000|2025-02-05 10:26:00|111961.7|111936.7|111961.9|111936.9|111965|111940|111961.7|111936.7|13
1738751170000|2025-02-05 10:26:10|111952.2|111927.2|111943.6|111918.6|111953.5|111928.5|111942|111917|13
1738751180000|2025-02-05 10:26:20|111945.5|111920.5|111945.6|111920.6|111947.5|111922.5|111944.5|111919.5|15
1738751190000|2025-02-05 10:26:30|111945.7|111920.7|111946.1|111921.1|111947.4|111922.4|111945.5|111920.5|16
1738751200000|2025-02-05 10:26:40|111946.5|111921.5|111943.5|111918.5|111947.3|111922.3|111940.2|111915.2|14
1738751210000|2025-02-05 10:26:50|111943.3|111918.3|111945.1|111920.1|111948.7|111923.7|111943|111918|17
1738751220000|2025-02-05 10:27:00|111946|111921|111945.6|111920.6|111946.1|111921.1|111944.3|111919.3|8
1738751230000|2025-02-05 10:27:10|111946.1|111921.1|111947|111922|111954.7|111929.7|111946.1|111921.1|25
1738751240000|2025-02-05 10:27:20|111944.8|111919.8|111947.7|111922.7|111950|111925|111944.8|111919.8|19
1738751250000|2025-02-05 10:27:30|111946.5|111921.5|111939.6|111914.6|111946.5|111921.5|111938.1|111913.1|19
1738751260000|2025-02-05 10:27:40|111940.1|111915.1|111943.4|111918.4|111943.4|111918.4|111939.6|111914.6|6
1738751270000|2025-02-05 10:27:50|111942.6|111917.6|111940.2|111915.2|111942.6|111917.6|111939.2|111914.2|9
1738751280000|2025-02-05 10:28:00|111941|111916|111945.1|111920.1|111948.5|111923.5|111941|111916|23
1738751290000|2025-02-05 10:28:10|111944.9|111919.9|111937.6|111912.6|111948|111923|111937.2|111912.2|18
1738751300000|2025-02-05 10:28:20|111937.5|111912.5|111940|111915|111940|111915|111937.1|111912.1|8
1738751310000|2025-02-05 10:28:30|111939.2|111914.2|111949.4|111924.4|111950.6|111925.6|111938.7|111913.7|15
1738751320000|2025-02-05 10:28:40|111948.8|111923.8|111944.5|111919.5|111949.4|111924.4|111944.5|111919.5|15
1738751330000|2025-02-05 10:28:50|111944.6|111919.6|111941.7|111916.7|111944.6|111919.6|111934.9|111909.9|11
1738751340000|2025-02-05 10:29:00|111941.6|111916.6|111932.5|111907.5|111941.6|111916.6|111930.1|111905.1|24
1738751350000|2025-02-05 10:29:10|111932.6|111907.6|111913.5|111888.5|111932.6|111907.6|111912|111887|17
1738751360000|2025-02-05 10:29:20|111912.6|111887.6|111908|111883|111915.5|111890.5|111907.4|111882.4|12
1738751370000|2025-02-05 10:29:30|111909.6|111884.6|111911.3|111886.3|111911.3|111886.3|111904.8|111879.8|21
1738751380000|2025-02-05 10:29:40|111910.6|111885.6|111916.3|111891.3|111916.5|111891.5|111909.8|111884.8|13
1738751390000|2025-02-05 10:29:50|111916.7|111891.7|111913.5|111888.5|111917.1|111892.1|111913.5|111888.5|8
1738751400000|2025-02-05 10:30:00|111912.5|111887.5|111918.6|111893.6|111919.7|111894.7|111912.5|111887.5|18
1738751410000|2025-02-05 10:30:10|111919|111894|111917.5|111892.5|111919.4|111894.4|111915|111890|18
1738751420000|2025-02-05 10:30:20|111918.2|111893.2|111916.5|111891.5|111920|111895|111916.4|111891.4|13
1738751430000|2025-02-05 10:30:30|111917.3|111892.3|111928.5|111903.5|111931.7|111906.7|111913.7|111888.7|20
1738751440000|2025-02-05 10:30:40|111929|111904|111921.5|111896.5|111933|111908|111921.5|111896.5|13
1738751450000|2025-02-05 10:30:50|111921.4|111896.4|111919|111894|111921.4|111896.4|111915.6|111890.6|16
1738751460000|2025-02-05 10:31:00|111918.3|111893.3|111912.4|111887.4|111918.3|111893.3|111911.9|111886.9|11
1738751470000|2025-02-05 10:31:10|111911.5|111886.5|111900.2|111875.2|111911.7|111886.7|111900.2|111875.2|18
1738751480000|2025-02-05 10:31:20|111900.4|111875.4|111903.8|111878.8|111903.8|111878.8|111900.4|111875.4|8
1738751490000|2025-02-05 10:31:30|111904.1|111879.1|111897.6|111872.6|111904.1|111879.1|111896.8|111871.8|15
1738751500000|2025-02-05 10:31:40|111897.7|111872.7|111881.7|111856.7|111897.7|111872.7|111878.6|111853.6|26
1738751510000|2025-02-05 10:31:50|111882|111857|111892.7|111867.7|111894|111869|111871.5|111846.5|45
1738751520000|2025-02-05 10:32:00|111901.8|111876.8|111912.4|111887.4|111917.7|111892.7|111899.5|111874.5|25
1738751530000|2025-02-05 10:32:10|111912|111887|111912.2|111887.2|111913|111888|111909.5|111884.5|18
1738751540000|2025-02-05 10:32:20|111912.1|111887.1|111920.3|111895.3|111920.3|111895.3|111912.1|111887.1|19
1738751550000|2025-02-05 10:32:30|111921.1|111896.1|111918.2|111893.2|111925.2|111900.2|111918.2|111893.2|24
1738751560000|2025-02-05 10:32:40|111917.6|111892.6|111916.7|111891.7|111917.6|111892.6|111916.6|111891.6|5
1738751570000|2025-02-05 10:32:50|111917.1|111892.1|111903.1|111878.1|111917.1|111892.1|111903.1|111878.1|15
1738751580000|2025-02-05 10:33:00|111909.3|111884.3|111908.6|111883.6|111910.6|111885.6|111907.4|111882.4|13
1738751590000|2025-02-05 10:33:10|111908.5|111883.5|111904.8|111879.8|111908.5|111883.5|111904.8|111879.8|14
1738751600000|2025-02-05 10:33:20|111905.8|111880.8|111903.2|111878.2|111905.8|111880.8|111901.8|111876.8|6
1738751610000|2025-02-05 10:33:30|111903.5|111878.5|111899.5|111874.5|111903.5|111878.5|111898|111873|14
1738751620000|2025-02-05 10:33:40|111898.7|111873.7|111892.9|111867.9|111901.7|111876.7|111892.1|111867.1|15
1738751630000|2025-02-05 10:33:50|111893.6|111868.6|111872.6|111847.6|111893.9|111868.9|111867.6|111842.6|38
1738751640000|2025-02-05 10:34:00|111869.1|111844.1|111864.6|111839.6|111871|111846|111864.1|111839.1|24
1738751650000|2025-02-05 10:34:10|111864.4|111839.4|111863|111838|111865.1|111840.1|111861.9|111836.9|9
1738751660000|2025-02-05 10:34:20|111862.3|111837.3|111854.5|111829.5|111862.3|111837.3|111854.5|111829.5|10
1738751670000|2025-02-05 10:34:30|111855.2|111830.2|111859.3|111834.3|111860.1|111835.1|111852.9|111827.9|24
1738751680000|2025-02-05 10:34:40|111858.5|111833.5|111838.4|111813.4|111858.5|111833.5|111838.4|111813.4|32
1738751690000|2025-02-05 10:34:50|111839.2|111814.2|111837.9|111812.9|111840.9|111815.9|111836.2|111811.2|32
1738751700000|2025-02-05 10:35:00|111838.1|111813.1|111835.6|111810.6|111839.6|111814.6|111834|111809|26
1738751710000|2025-02-05 10:35:10|111835.3|111810.3|111841.7|111816.7|111843.9|111818.9|111835.3|111810.3|22
1738751720000|2025-02-05 10:35:20|111842.5|111817.5|111831.2|111806.2|111842.5|111817.5|111825.2|111800.2|37
1738751730000|2025-02-05 10:35:30|111830.6|111805.6|111838|111813|111839.6|111814.6|111830.6|111805.6|16
1738751740000|2025-02-05 10:35:40|111838.6|111813.6|111837|111812|111848.1|111823.1|111831.2|111806.2|36
1738751750000|2025-02-05 10:35:50|111838.8|111813.8|111841.7|111816.7|111841.7|111816.7|111835.3|111810.3|19
1738751760000|2025-02-05 10:36:00|111840.4|111815.4|111838.2|111813.2|111843.7|111818.7|111834.1|111809.1|28
1738751770000|2025-02-05 10:36:10|111838.4|111813.4|111835.9|111810.9|111839.1|111814.1|111835|111810|21
1738751780000|2025-02-05 10:36:20|111835.8|111810.8|111832.2|111807.2|111835.8|111810.8|111827.8|111802.8|29
1738751790000|2025-02-05 10:36:30|111832.9|111807.9|111822.8|111797.8|111833.6|111808.6|111821.5|111796.5|23
1738751800000|2025-02-05 10:36:40|111824.4|111799.4|111812.3|111787.3|111824.4|111799.4|111811.1|111786.1|34
1738751810000|2025-02-05 10:36:50|111813.4|111788.4|111809.3|111784.3|111814.7|111789.7|111806.4|111781.4|32
1738751820000|2025-02-05 10:37:00|111809.8|111784.8|111807.4|111782.4|111813.3|111788.3|111801.4|111776.4|16
1738751830000|2025-02-05 10:37:10|111807.5|111782.5|111808.7|111783.7|111810|111785|111806|111781|16
1738751840000|2025-02-05 10:37:20|111809.2|111784.2|111808.8|111783.8|111809.9|111784.9|111808.7|111783.7|9
1738751850000|2025-02-05 10:37:30|111808.7|111783.7|111809.2|111784.2|111809.2|111784.2|111808.6|111783.6|4
1738751860000|2025-02-05 10:37:40|111810|111785|111820.3|111795.3|111825.5|111800.5|111810|111785|27
1738751870000|2025-02-05 10:37:50|111820.4|111795.4|111818.5|111793.5|111820.4|111795.4|111810.7|111785.7|17
1738751880000|2025-02-05 10:38:00|111819.5|111794.5|111826.8|111801.8|111826.8|111801.8|111819.5|111794.5|17
1738751890000|2025-02-05 10:38:10|111827.4|111802.4|111815.7|111790.7|111828.8|111803.8|111814.8|111789.8|21
1738751900000|2025-02-05 10:38:20|111816|111791|111811.5|111786.5|111816|111791|111805.8|111780.8|13
1738751910000|2025-02-05 10:38:30|111812.2|111787.2|111817.1|111792.1|111818.2|111793.2|111812.2|111787.2|13
1738751920000|2025-02-05 10:38:40|111818.2|111793.2|111807.6|111782.6|111818.2|111793.2|111806.4|111781.4|25
1738751930000|2025-02-05 10:38:50|111808.1|111783.1|111807.8|111782.8|111812.4|111787.4|111807.8|111782.8|15
1738751940000|2025-02-05 10:39:00|111808|111783|111803.2|111778.2|111808.1|111783.1|111803.2|111778.2|4
1738751950000|2025-02-05 10:39:10|111803.1|111778.1|111800.2|111775.2|111803.1|111778.1|111800.2|111775.2|14
1738751960000|2025-02-05 10:39:20|111801.1|111776.1|111807.4|111782.4|111807.5|111782.5|111801.1|111776.1|16
1738751970000|2025-02-05 10:39:30|111808.4|111783.4|111816.7|111791.7|111819.4|111794.4|111808.3|111783.3|18
1738751980000|2025-02-05 10:39:40|111816.9|111791.9|111816.4|111791.4|111822.1|111797.1|111812.6|111787.6|32
1738751990000|2025-02-05 10:39:50|111819|111794|111821.2|111796.2|111821.2|111796.2|111819|111794|6
1738752000000|2025-02-05 10:40:00|111823.2|111798.2|111823.5|111798.5|111829.3|111804.3|111821.1|111796.1|14
1738752010000|2025-02-05 10:40:10|111824.1|111799.1|111828.1|111803.1|111828.2|111803.2|111823.3|111798.3|20
1738752020000|2025-02-05 10:40:20|111848.9|111823.9|111847.7|111822.7|111850.6|111825.6|111840.3|111815.3|17
1738752030000|2025-02-05 10:40:30|111847.9|111822.9|111852.8|111827.8|111852.8|111827.8|111847.8|111822.8|8
1738752040000|2025-02-05 10:40:40|111852.7|111827.7|111856.6|111831.6|111862.8|111837.8|111852.1|111827.1|20
1738752050000|2025-02-05 10:40:50|111857.2|111832.2|111864|111839|111864|111839|111856.9|111831.9|9
1738752060000|2025-02-05 10:41:00|111865.5|111840.5|111860.7|111835.7|111865.5|111840.5|111859.4|111834.4|15
1738752070000|2025-02-05 10:41:10|111867.5|111842.5|111876.5|111851.5|111877.3|111852.3|111867.1|111842.1|25
1738752080000|2025-02-05 10:41:20|111878.5|111853.5|111879.4|111854.4|111881.5|111856.5|111877.9|111852.9|14
1738752090000|2025-02-05 10:41:30|111879.5|111854.5|111881.3|111856.3|111882.2|111857.2|111878.9|111853.9|13
1738752100000|2025-02-05 10:41:40|111880|111855|111873.5|111848.5|111886.4|111861.4|111872.6|111847.6|28
1738752110000|2025-02-05 10:41:50|111874.4|111849.4|111875.5|111850.5|111875.7|111850.7|111869|111844|29
1738752120000|2025-02-05 10:42:00|111873.3|111848.3|111867.8|111842.8|111873.3|111848.3|111854.9|111829.9|21
1738752130000|2025-02-05 10:42:10|111869.1|111844.1|111873.2|111848.2|111873.8|111848.8|111866.9|111841.9|24
1738752140000|2025-02-05 10:42:20|111874.3|111849.3|111874.5|111849.5|111875.8|111850.8|111872.4|111847.4|22
1738752150000|2025-02-05 10:42:30|111874.2|111849.2|111869.5|111844.5|111874.2|111849.2|111866.8|111841.8|13
1738752160000|2025-02-05 10:42:40|111868.4|111843.4|111867.9|111842.9|111868.4|111843.4|111865.3|111840.3|12
1738752170000|2025-02-05 10:42:50|111867.1|111842.1|111855.2|111830.2|111867.1|111842.1|111851|111826|22
1738752180000|2025-02-05 10:43:00|111855.7|111830.7|111861.3|111836.3|111864.4|111839.4|111855.7|111830.7|11
1738752190000|2025-02-05 10:43:10|111861.6|111836.6|111857.2|111832.2|111861.7|111836.7|111852.7|111827.7|25
1738752200000|2025-02-05 10:43:20|111856.4|111831.4|111859.4|111834.4|111860|111835|111852.2|111827.2|22
1738752210000|2025-02-05 10:43:30|111859.1|111834.1|111858.7|111833.7|111859.1|111834.1|111857.4|111832.4|11
1738752220000|2025-02-05 10:43:40|111858|111833|111854|111829|111859.7|111834.7|111851.1|111826.1|15
1738752230000|2025-02-05 10:43:50|111852.8|111827.8|111855.5|111830.5|111856.8|111831.8|111852.4|111827.4|11
1738752240000|2025-02-05 10:44:00|111854.7|111829.7|111854.9|111829.9|111859.4|111834.4|111853|111828|21
1738752250000|2025-02-05 10:44:10|111855.9|111830.9|111852.1|111827.1|111855.9|111830.9|111852|111827|18
1738752260000|2025-02-05 10:44:20|111855.1|111830.1|111855.3|111830.3|111859.2|111834.2|111853.7|111828.7|18
1738752270000|2025-02-05 10:44:30|111855.2|111830.2|111851.7|111826.7|111855.7|111830.7|111851.7|111826.7|10
1738752280000|2025-02-05 10:44:40|111851|111826|111849.5|111824.5|111851.9|111826.9|111849.5|111824.5|8
1738752290000|2025-02-05 10:44:50|111848.8|111823.8|111841.3|111816.3|111848.8|111823.8|111841.3|111816.3|14
1738752300000|2025-02-05 10:45:00|111839.7|111814.7|111838.3|111813.3|111846.1|111821.1|111836.6|111811.6|25
1738752310000|2025-02-05 10:45:10|111839|111814|111838.4|111813.4|111840.6|111815.6|111833.8|111808.8|14
1738752320000|2025-02-05 10:45:20|111839.1|111814.1|111847.5|111822.5|111848.2|111823.2|111839.1|111814.1|8
1738752330000|2025-02-05 10:45:30|111848.2|111823.2|111846.7|111821.7|111860.7|111835.7|111846|111821|26
1738752340000|2025-02-05 10:45:40|111845.1|111820.1|111844|111819|111850.4|111825.4|111843.4|111818.4|19
1738752350000|2025-02-05 10:45:50|111844.1|111819.1|111849.4|111824.4|111849.4|111824.4|111843.6|111818.6|20
1738752360000|2025-02-05 10:46:00|111849.7|111824.7|111864.2|111839.2|111864.8|111839.8|111849.7|111824.7|27
1738752370000|2025-02-05 10:46:10|111865.2|111840.2|111861.2|111836.2|111866.5|111841.5|111860.6|111835.6|18
1738752380000|2025-02-05 10:46:20|111856.2|111831.2|111855|111830|111860|111835|111853.7|111828.7|31
1738752390000|2025-02-05 10:46:30|111854.4|111829.4|111852.4|111827.4|111854.4|111829.4|111852.4|111827.4|7
1738752400000|2025-02-05 10:46:40|111851.6|111826.6|111848.5|111823.5|111851.6|111826.6|111846.1|111821.1|10
1738752410000|2025-02-05 10:46:50|111846|111821|111833.8|111808.8|111846.7|111821.7|111831.9|111806.9|18
1738752420000|2025-02-05 10:47:00|111832.8|111807.8|111827.8|111802.8|111832.8|111807.8|111827.3|111802.3|15
1738752430000|2025-02-05 10:47:10|111828.6|111803.6|111824.1|111799.1|111831|111806|111822|111797|19
1738752440000|2025-02-05 10:47:20|111824.8|111799.8|111827.1|111802.1|111827.1|111802.1|111816.7|111791.7|47
1738752450000|2025-02-05 10:47:30|111827.2|111802.2|111836.1|111811.1|111836.1|111811.1|111827|111802|23
1738752460000|2025-02-05 10:47:40|111835|111810|111832.5|111807.5|111836.5|111811.5|111830.5|111805.5|16
1738752470000|2025-02-05 10:47:50|111832.2|111807.2|111837|111812|111840.3|111815.3|111832|111807|13
1738752480000|2025-02-05 10:48:00|111836.1|111811.1|111831.2|111806.2|111836.1|111811.1|111829.2|111804.2|20
1738752490000|2025-02-05 10:48:10|111836.1|111811.1|111830.4|111805.4|111836.1|111811.1|111828|111803|14
1738752500000|2025-02-05 10:48:20|111829.4|111804.4|111821.9|111796.9|111829.7|111804.7|111821.9|111796.9|16
1738752510000|2025-02-05 10:48:30|111821.8|111796.8|111814.7|111789.7|111838.6|111813.6|111814.7|111789.7|39
1738752520000|2025-02-05 10:48:40|111815.7|111790.7|111809.2|111784.2|111821.1|111796.1|111807|111782|39
1738752530000|2025-02-05 10:48:50|111810.1|111785.1|111802.3|111777.3|111812.7|111787.7|111799.8|111774.8|40
1738752540000|2025-02-05 10:49:00|111803.2|111778.2|111807.3|111782.3|111808.9|111783.9|111803.2|111778.2|26
1738752550000|2025-02-05 10:49:10|111806.2|111781.2|111803.3|111778.3|111806.4|111781.4|111798.5|111773.5|16
1738752560000|2025-02-05 10:49:20|111804.2|111779.2|111823.6|111798.6|111825.1|111800.1|111804.2|111779.2|31
1738752570000|2025-02-05 10:49:30|111826.2|111801.2|111815.9|111790.9|111826.2|111801.2|111815.9|111790.9|30
1738752580000|2025-02-05 10:49:40|111815.6|111790.6|111821.7|111796.7|111823.8|111798.8|111815.6|111790.6|21
1738752590000|2025-02-05 10:49:50|111820.7|111795.7|111803.1|111778.1|111822.5|111797.5|111802.2|111777.2|20
1738752600000|2025-02-05 10:50:00|111802.3|111777.3|111802.2|111777.2|111815.4|111790.4|111800.9|111775.9|30
1738752610000|2025-02-05 10:50:10|111799.4|111774.4|111802.6|111777.6|111809|111784|111799.4|111774.4|20
1738752620000|2025-02-05 10:50:20|111803.6|111778.6|111811|111786|111811|111786|111803.5|111778.5|18
1738752630000|2025-02-05 10:50:30|111809.2|111784.2|111814|111789|111821.8|111796.8|111809.2|111784.2|19
1738752640000|2025-02-05 10:50:40|111815.8|111790.8|111833.4|111808.4|111836.5|111811.5|111815.8|111790.8|21
1738752650000|2025-02-05 10:50:50|111831.2|111806.2|111835.7|111810.7|111840.8|111815.8|111831.2|111806.2|30
1738752660000|2025-02-05 10:51:00|111835.6|111810.6|111843.2|111818.2|111843.2|111818.2|111835.6|111810.6|23
1738752670000|2025-02-05 10:51:10|111843.4|111818.4|111832.7|111807.7|111843.4|111818.4|111830.7|111805.7|16
1738752680000|2025-02-05 10:51:20|111831.4|111806.4|111831.7|111806.7|111831.9|111806.9|111828.1|111803.1|7
1738752690000|2025-02-05 10:51:30|111830.9|111805.9|111833.9|111808.9|111836.9|111811.9|111830.9|111805.9|15
1738752700000|2025-02-05 10:51:40|111833|111808|111831.8|111806.8|111833|111808|111831.4|111806.4|9
1738752710000|2025-02-05 10:51:50|111832|111807|111826.8|111801.8|111832|111807|111826.8|111801.8|8
1738752720000|2025-02-05 10:52:00|111827.5|111802.5|111833.2|111808.2|111839.1|111814.1|111826|111801|20
1738752730000|2025-02-05 10:52:10|111833.3|111808.3|111828.2|111803.2|111833.3|111808.3|111825.3|111800.3|14
1738752740000|2025-02-05 10:52:20|111831.4|111806.4|111833.4|111808.4|111835|111810|111831.3|111806.3|19
1738752750000|2025-02-05 10:52:30|111833.6|111808.6|111840.8|111815.8|111842|111817|111833.6|111808.6|9
1738752760000|2025-02-05 10:52:40|111841|111816|111846.6|111821.6|111850.7|111825.7|111839.4|111814.4|18
1738752770000|2025-02-05 10:52:50|111846.5|111821.5|111851.2|111826.2|111852.1|111827.1|111846.5|111821.5|18
1738752780000|2025-02-05 10:53:00|111851.3|111826.3|111853.1|111828.1|111861.8|111836.8|111851.3|111826.3|25
1738752790000|2025-02-05 10:53:10|111852.9|111827.9|111844.3|111819.3|111852.9|111827.9|111834.9|111809.9|24
1738752800000|2025-02-05 10:53:20|111845.7|111820.7|111853.6|111828.6|111854.2|111829.2|111845.7|111820.7|12
1738752810000|2025-02-05 10:53:30|111853.1|111828.1|111855.7|111830.7|111855.7|111830.7|111848.8|111823.8|15
1738752820000|2025-02-05 10:53:40|111856.7|111831.7|111857.8|111832.8|111858.9|111833.9|111855.2|111830.2|13
1738752830000|2025-02-05 10:53:50|111857.4|111832.4|111859.8|111834.8|111860.8|111835.8|111852.4|111827.4|20
1738752840000|2025-02-05 10:54:00|111858.8|111833.8|111858.5|111833.5|111860.1|111835.1|111857.2|111832.2|8
1738752850000|2025-02-05 10:54:10|111858.4|111833.4|111856.8|111831.8|111859.8|111834.8|111856.8|111831.8|7
1738752860000|2025-02-05 10:54:20|111856.2|111831.2|111862|111837|111863.9|111838.9|111854.4|111829.4|20
1738752870000|2025-02-05 10:54:30|111863.3|111838.3|111866.5|111841.5|111868.2|111843.2|111863.3|111838.3|17
1738752880000|2025-02-05 10:54:40|111867.9|111842.9|111877.7|111852.7|111877.7|111852.7|111867.9|111842.9|18
1738752890000|2025-02-05 10:54:50|111879.1|111854.1|111875.4|111850.4|111879.1|111854.1|111875.1|111850.1|12
1738752900000|2025-02-05 10:55:00|111874.4|111849.4|111863.2|111838.2|111874.4|111849.4|111858.3|111833.3|20
1738752910000|2025-02-05 10:55:10|111863.4|111838.4|111867.6|111842.6|111867.6|111842.6|111861.5|111836.5|13
1738752920000|2025-02-05 10:55:20|111866.9|111841.9|111862.6|111837.6|111871.5|111846.5|111860.8|111835.8|14
1738752930000|2025-02-05 10:55:30|111861.2|111836.2|111855.9|111830.9|111861.2|111836.2|111853.2|111828.2|21
1738752940000|2025-02-05 10:55:40|111855.3|111830.3|111855.5|111830.5|111856.1|111831.1|111853.5|111828.5|14
1738752950000|2025-02-05 10:55:50|111856|111831|111862.2|111837.2|111862.2|111837.2|111855.9|111830.9|12
1738752960000|2025-02-05 10:56:00|111864.4|111839.4|111859.1|111834.1|111867|111842|111858.7|111833.7|23
1738752970000|2025-02-05 10:56:10|111858.5|111833.5|111862.3|111837.3|111862.3|111837.3|111857|111832|16
1738752980000|2025-02-05 10:56:20|111861.3|111836.3|111855.6|111830.6|111861.3|111836.3|111854.8|111829.8|23
1738752990000|2025-02-05 10:56:30|111857.3|111832.3|111863.2|111838.2|111863.2|111838.2|111853.4|111828.4|19
1738753000000|2025-02-05 10:56:40|111863.3|111838.3|111866|111841|111866.6|111841.6|111859.8|111834.8|12
1738753010000|2025-02-05 10:56:50|111865.1|111840.1|111857.5|111832.5|111865.1|111840.1|111856.7|111831.7|28
1738753020000|2025-02-05 10:57:00|111858.2|111833.2|111849.2|111824.2|111863|111838|111847.6|111822.6|12
1738753030000|2025-02-05 10:57:10|111849.8|111824.8|111855|111830|111855.5|111830.5|111845|111820|17
1738753040000|2025-02-05 10:57:20|111853.9|111828.9|111848.4|111823.4|111855.2|111830.2|111848.4|111823.4|24
1738753050000|2025-02-05 10:57:30|111849.2|111824.2|111851.9|111826.9|111854.8|111829.8|111849.2|111824.2|21
1738753060000|2025-02-05 10:57:40|111852.1|111827.1|111851.5|111826.5|111852.2|111827.2|111851.5|111826.5|3
1738753070000|2025-02-05 10:57:50|111851.7|111826.7|111849.8|111824.8|111855|111830|111848.1|111823.1|12
1738753080000|2025-02-05 10:58:00|111850.4|111825.4|111849.1|111824.1|111851.3|111826.3|111849.1|111824.1|5
1738753090000|2025-02-05 10:58:10|111849|111824|111848.5|111823.5|111849.6|111824.6|111848.5|111823.5|5
1738753100000|2025-02-05 10:58:20|111848.6|111823.6|111855.6|111830.6|111855.6|111830.6|111848.6|111823.6|10
1738753110000|2025-02-05 10:58:30|111855|111830|111852.9|111827.9|111855|111830|111850.5|111825.5|15
1738753120000|2025-02-05 10:58:40|111854|111829|111859.7|111834.7|111860.4|111835.4|111854|111829|13
1738753130000|2025-02-05 10:58:50|111859|111834|111860.4|111835.4|111862.3|111837.3|111855.8|111830.8|19
1738753140000|2025-02-05 10:59:00|111862|111837|111864.7|111839.7|111866.6|111841.6|111862|111837|20
1738753150000|2025-02-05 10:59:10|111863.9|111838.9|111852.7|111827.7|111864|111839|111852.1|111827.1|18
1738753160000|2025-02-05 10:59:20|111852|111827|111851.2|111826.2|111852|111827|111849.3|111824.3|13
1738753170000|2025-02-05 10:59:30|111850.3|111825.3|111845.7|111820.7|111851.7|111826.7|111845.1|111820.1|13
1738753180000|2025-02-05 10:59:40|111846.4|111821.4|111850.5|111825.5|111853.1|111828.1|111846.4|111821.4|7
1738753190000|2025-02-05 10:59:50|111850.8|111825.8|111847.3|111822.3|111853.1|111828.1|111847.3|111822.3|15
1738753200000|2025-02-05 11:00:00|111848.8|111823.8|111857.6|111832.6|111857.6|111832.6|111846.7|111821.7|13
1738753210000|2025-02-05 11:00:10|111857.7|111832.7|111865.1|111840.1|111866|111841|111857.7|111832.7|12
1738753220000|2025-02-05 11:00:20|111864.9|111839.9|111864.4|111839.4|111865.6|111840.6|111863.6|111838.6|8
1738753230000|2025-02-05 11:00:30|111865|111840|111874.4|111849.4|111875.1|111850.1|111865|111840|17
1738753240000|2025-02-05 11:00:40|111875.2|111850.2|111879.4|111854.4|111880.7|111855.7|111873.6|111848.6|15
1738753250000|2025-02-05 11:00:50|111880.4|111855.4|111887.5|111862.5|111887.8|111862.8|111877.5|111852.5|15
1738753260000|2025-02-05 11:01:00|111888.3|111863.3|111872|111847|111888.5|111863.5|111871.1|111846.1|19
1738753270000|2025-02-05 11:01:10|111871.3|111846.3|111860.9|111835.9|111871.3|111846.3|111857.7|111832.7|16
1738753280000|2025-02-05 11:01:20|111861.7|111836.7|111855.7|111830.7|111861.7|111836.7|111855.4|111830.4|17
1738753290000|2025-02-05 11:01:30|111856.5|111831.5|111860.5|111835.5|111860.5|111835.5|111851|111826|15
1738753300000|2025-02-05 11:01:40|111860.1|111835.1|111867.5|111842.5|111867.5|111842.5|111860.1|111835.1|15
1738753310000|2025-02-05 11:01:50|111867.3|111842.3|111865.7|111840.7|111874.1|111849.1|111865.6|111840.6|21
1738753320000|2025-02-05 11:02:00|111865.9|111840.9|111870.4|111845.4|111870.4|111845.4|111865.9|111840.9|12
1738753330000|2025-02-05 11:02:10|111870.5|111845.5|111864.8|111839.8|111870.8|111845.8|111864.8|111839.8|7
1738753340000|2025-02-05 11:02:20|111865.6|111840.6|111870|111845|111870.7|111845.7|111864.5|111839.5|12
1738753350000|2025-02-05 11:02:30|111870.3|111845.3|111873.8|111848.8|111873.8|111848.8|111868.3|111843.3|13
1738753360000|2025-02-05 11:02:40|111874.4|111849.4|111881|111856|111881|111856|111874.4|111849.4|19
1738753370000|2025-02-05 11:02:50|111880.3|111855.3|111879|111854|111880.3|111855.3|111875.5|111850.5|14
1738753380000|2025-02-05 11:03:00|111877.3|111852.3|111874.7|111849.7|111877.3|111852.3|111873.6|111848.6|10
1738753390000|2025-02-05 11:03:10|111874|111849|111871.9|111846.9|111874|111849|111871.8|111846.8|9
1738753400000|2025-02-05 11:03:20|111872.6|111847.6|111872.7|111847.7|111874.3|111849.3|111872.6|111847.6|6
1738753410000|2025-02-05 11:03:30|111872.5|111847.5|111878.9|111853.9|111881.9|111856.9|111872.5|111847.5|16
1738753420000|2025-02-05 11:03:40|111879.4|111854.4|111886.9|111861.9|111887.6|111862.6|111879.4|111854.4|13
1738753430000|2025-02-05 11:03:50|111888.2|111863.2|111886.1|111861.1|111888.6|111863.6|111886.1|111861.1|9
1738753440000|2025-02-05 11:04:00|111885.2|111860.2|111894.4|111869.4|111894.7|111869.7|111882.4|111857.4|28
1738753450000|2025-02-05 11:04:10|111893.6|111868.6|111892.7|111867.7|111893.6|111868.6|111892.7|111867.7|8
1738753460000|2025-02-05 11:04:20|111892.5|111867.5|111891.1|111866.1|111892.8|111867.8|111890.5|111865.5|12
1738753470000|2025-02-05 11:04:30|111887.1|111862.1|111901.6|111876.6|111901.6|111876.6|111885.4|111860.4|15
1738753480000|2025-02-05 11:04:40|111901.1|111876.1|111901.5|111876.5|111901.5|111876.5|111898.5|111873.5|12
1738753490000|2025-02-05 11:04:50|111901.6|111876.6|111901.9|111876.9|111906.8|111881.8|111901.6|111876.6|20
1738753500000|2025-02-05 11:05:00|111900.3|111875.3|111905|111880|111905.8|111880.8|111900.1|111875.1|17
1738753510000|2025-02-05 11:05:10|111904.9|111879.9|111894.3|111869.3|111905.3|111880.3|111893.3|111868.3|16
1738753520000|2025-02-05 11:05:20|111894.6|111869.6|111899.9|111874.9|111899.9|111874.9|111893.1|111868.1|13
1738753530000|2025-02-05 11:05:30|111900.3|111875.3|111896.7|111871.7|111901.8|111876.8|111896.7|111871.7|15
1738753540000|2025-02-05 11:05:40|111898.6|111873.6|111902.7|111877.7|111903.5|111878.5|111898.2|111873.2|19
1738753550000|2025-02-05 11:05:50|111898.4|111873.4|111906.8|111881.8|111906.8|111881.8|111898.1|111873.1|14
1738753560000|2025-02-05 11:06:00|111907.8|111882.8|111907.4|111882.4|111907.8|111882.8|111906.2|111881.2|10
1738753570000|2025-02-05 11:06:10|111906.7|111881.7|111910|111885|111911.3|111886.3|111906.1|111881.1|15
1738753580000|2025-02-05 11:06:20|111910.4|111885.4|111923.1|111898.1|111923.1|111898.1|111910.2|111885.2|19
1738753590000|2025-02-05 11:06:30|111922.1|111897.1|111916.5|111891.5|111922.1|111897.1|111907.6|111882.6|15
1738753600000|2025-02-05 11:06:40|111917|111892|111915|111890|111917|111892|111912.1|111887.1|19
1738753610000|2025-02-05 11:06:50|111915.9|111890.9|111921.5|111896.5|111921.5|111896.5|111914.3|111889.3|13
1738753620000|2025-02-05 11:07:00|111922.6|111897.6|111926|111901|111927.1|111902.1|111922.6|111897.6|22
1738753630000|2025-02-05 11:07:10|111925.5|111900.5|111925.9|111900.9|111926.6|111901.6|111924.7|111899.7|14
1738753640000|2025-02-05 11:07:20|111926.3|111901.3|111933|111908|111933.3|111908.3|111926.3|111901.3|15
1738753650000|2025-02-05 11:07:30|111932.8|111907.8|111938.1|111913.1|111938.1|111913.1|111931.9|111906.9|15
1738753660000|2025-02-05 11:07:40|111939.2|111914.2|111941.5|111916.5|111945.3|111920.3|111936.6|111911.6|27
1738753670000|2025-02-05 11:07:50|111941|111916|111959.2|111934.2|111960.1|111935.1|111941|111916|33
1738753680000|2025-02-05 11:08:00|111959.1|111934.1|111959|111934|111960.6|111935.6|111957.1|111932.1|17
1738753690000|2025-02-05 11:08:10|111959.2|111934.2|111971.8|111946.8|111976.1|111951.1|111959.2|111934.2|34
1738753700000|2025-02-05 11:08:20|111971.1|111946.1|111972.7|111947.7|111973.4|111948.4|111970.1|111945.1|22
1738753710000|2025-02-05 11:08:30|111972.8|111947.8|111976.7|111951.7|111978.2|111953.2|111972.8|111947.8|33
1738753720000|2025-02-05 11:08:40|111974.7|111949.7|111973.8|111948.8|111978.5|111953.5|111971.5|111946.5|34
1738753730000|2025-02-05 11:08:50|111974.6|111949.6|111968.6|111943.6|111975.9|111950.9|111968.6|111943.6|16
1738753740000|2025-02-05 11:09:00|111968.7|111943.7|111965.6|111940.6|111969.1|111944.1|111963.7|111938.7|12
1738753750000|2025-02-05 11:09:10|111966.4|111941.4|111966.1|111941.1|111970.7|111945.7|111963.2|111938.2|29
1738753760000|2025-02-05 11:09:20|111966.9|111941.9|111966.9|111941.9|111969.1|111944.1|111965.3|111940.3|11
1738753770000|2025-02-05 11:09:30|111967.2|111942.2|111967.3|111942.3|111967.5|111942.5|111966.3|111941.3|7
1738753780000|2025-02-05 11:09:40|111967.7|111942.7|111968.1|111943.1|111968.5|111943.5|111967|111942|6
1738753790000|2025-02-05 11:09:50|111967.2|111942.2|111971.4|111946.4|111971.4|111946.4|111966.6|111941.6|17
1738753800000|2025-02-05 11:10:00|111971.2|111946.2|111979.9|111954.9|111980.2|111955.2|111966.4|111941.4|26
1738753810000|2025-02-05 11:10:10|111982.1|111957.1|111977.9|111952.9|111983|111958|111976.5|111951.5|23
1738753820000|2025-02-05 11:10:20|111977.2|111952.2|111977|111952|111980|111955|111975.7|111950.7|22
1738753830000|2025-02-05 11:10:30|111976.2|111951.2|111978.9|111953.9|111978.9|111953.9|111974.2|111949.2|16
1738753840000|2025-02-05 11:10:40|111980.6|111955.6|111989.7|111964.7|111991.2|111966.2|111977.3|111952.3|23
1738753850000|2025-02-05 11:10:50|111989.6|111964.6|111993.7|111968.7|111993.7|111968.7|111986.6|111961.6|19
1738753860000|2025-02-05 11:11:00|111992.6|111967.6|111995.9|111970.9|111997|111972|111991.2|111966.2|26
1738753870000|2025-02-05 11:11:10|111994.7|111969.7|111997.7|111972.7|111997.7|111972.7|111993.5|111968.5|8
1738753880000|2025-02-05 11:11:20|111997.9|111972.9|111994.7|111969.7|112003.4|111978.4|111993.8|111968.8|18
1738753890000|2025-02-05 11:11:30|111994.8|111969.8|111992.3|111967.3|111994.8|111969.8|111989.3|111964.3|20
1738753900000|2025-02-05 11:11:40|111993.3|111968.3|112000.4|111975.4|112000.9|111975.9|111993.3|111968.3|13
1738753910000|2025-02-05 11:11:50|112000|111975|112008.6|111983.6|112012.9|111987.9|112000|111975|20
1738753920000|2025-02-05 11:12:00|112008.8|111983.8|112000|111975|112008.9|111983.9|112000|111975|13
1738753930000|2025-02-05 11:12:10|112000.5|111975.5|112003.1|111978.1|112004.1|111979.1|111999.9|111974.9|16
1738753940000|2025-02-05 11:12:20|112003|111978|111999.2|111974.2|112003|111978|111998.3|111973.3|12
1738753950000|2025-02-05 11:12:30|111999.1|111974.1|112000.1|111975.1|112000.1|111975.1|111996.2|111971.2|16
1738753960000|2025-02-05 11:12:40|112000|111975|112014|111989|112014.9|111989.9|112000|111975|23
1738753970000|2025-02-05 11:12:50|112014.1|111989.1|112009.9|111984.9|112014.1|111989.1|112008.7|111983.7|25
1738753980000|2025-02-05 11:13:00|112009.8|111984.8|112006.8|111981.8|112011.9|111986.9|112006.8|111981.8|20
1738753990000|2025-02-05 11:13:10|112006|111981|112005.5|111980.5|112007.2|111982.2|112005.5|111980.5|13
1738754000000|2025-02-05 11:13:20|112005.3|111980.3|112008.1|111983.1|112008.1|111983.1|112003.5|111978.5|10
1738754010000|2025-02-05 11:13:30|112008.8|111983.8|112013.2|111988.2|112015.9|111990.9|112008.8|111983.8|26
1738754020000|2025-02-05 11:13:40|112014|111989|112016.4|111991.4|112016.4|111991.4|112013.2|111988.2|20
1738754030000|2025-02-05 11:13:50|112015.5|111990.5|112011|111986|112017|111992|112006.7|111981.7|29
1738754040000|2025-02-05 11:14:00|112009.8|111984.8|112006.7|111981.7|112010.4|111985.4|112005.3|111980.3|14
1738754050000|2025-02-05 11:14:10|112007.1|111982.1|112004.1|111979.1|112011|111986|112004.1|111979.1|23
1738754060000|2025-02-05 11:14:20|112002.2|111977.2|111997.6|111972.6|112003.2|111978.2|111997.5|111972.5|22
1738754070000|2025-02-05 11:14:30|111998.4|111973.4|111998.1|111973.1|111998.4|111973.4|111994.3|111969.3|9
1738754080000|2025-02-05 11:14:40|111998.2|111973.2|111988.8|111963.8|111998.3|111973.3|111988.1|111963.1|19
1738754090000|2025-02-05 11:14:50|111988.5|111963.5|111989.6|111964.6|111991.6|111966.6|111988.5|111963.5|15
1738754100000|2025-02-05 11:15:00|111989.7|111964.7|111985.6|111960.6|111990.5|111965.5|111985.1|111960.1|15
1738754110000|2025-02-05 11:15:10|111985.8|111960.8|111988.6|111963.6|111989.5|111964.5|111985.8|111960.8|11
1738754120000|2025-02-05 11:15:20|111988.5|111963.5|111994.5|111969.5|111994.5|111969.5|111984.2|111959.2|16
1738754130000|2025-02-05 11:15:30|111994.7|111969.7|112005.2|111980.2|112005.2|111980.2|111994.6|111969.6|11
1738754140000|2025-02-05 11:15:40|112005.8|111980.8|111998.6|111973.6|112006.9|111981.9|111997.9|111972.9|18
1738754150000|2025-02-05 11:15:50|111996.9|111971.9|112006.3|111981.3|112006.3|111981.3|111996.4|111971.4|15
1738754160000|2025-02-05 11:16:00|112006.1|111981.1|112012.6|111987.6|112015.2|111990.2|112006.1|111981.1|15
1738754170000|2025-02-05 11:16:10|112012.5|111987.5|112015.6|111990.6|112015.6|111990.6|112005.8|111980.8|24
1738754180000|2025-02-05 11:16:20|112014.5|111989.5|112015|111990|112015|111990|112011|111986|15
1738754190000|2025-02-05 11:16:30|112015.1|111990.1|112017.5|111992.5|112017.5|111992.5|112011.9|111986.9|16
1738754200000|2025-02-05 11:16:40|112018.1|111993.1|112025.2|112000.2|112025.2|112000.2|112018|111993|11
1738754210000|2025-02-05 11:16:50|112027.7|112002.7|112021.7|111996.7|112031.1|112006.1|112019.7|111994.7|17
1738754220000|2025-02-05 11:17:00|112021.1|111996.1|112016.3|111991.3|112021.1|111996.1|112011.7|111986.7|15
1738754230000|2025-02-05 11:17:10|112016.5|111991.5|112024.2|111999.2|112026.4|112001.4|112013.5|111988.5|28
1738754240000|2025-02-05 11:17:20|112023.9|111998.9|112026.1|112001.1|112026.6|112001.6|112022.4|111997.4|10
1738754250000|2025-02-05 11:17:30|112025.9|112000.9|112034.5|112009.5|112034.5|112009.5|112025.9|112000.9|18
1738754260000|2025-02-05 11:17:40|112035.1|112010.1|112038.1|112013.1|112038.1|112013.1|112034.8|112009.8|9
1738754270000|2025-02-05 11:17:50|112036.3|112011.3|112039.3|112014.3|112042.9|112017.9|112034.7|112009.7|30
1738754280000|2025-02-05 11:18:00|112039.7|112014.7|112023.3|111998.3|112039.7|112014.7|112022.8|111997.8|31
1738754290000|2025-02-05 11:18:10|112024|111999|112026.3|112001.3|112026.4|112001.4|112023.4|111998.4|6
1738754300000|2025-02-05 11:18:20|112025.8|112000.8|112024|111999|112026.7|112001.7|112022|111997|20
1738754310000|2025-02-05 11:18:30|112023.8|111998.8|112026.8|112001.8|112027.3|112002.3|112020.5|111995.5|26
1738754320000|2025-02-05 11:18:40|112026.2|112001.2|112038.2|112013.2|112038.2|112013.2|112026.2|112001.2|21
1738754330000|2025-02-05 11:18:50|112038.8|112013.8|112020.2|111995.2|112042.3|112017.3|112017.2|111992.2|27
1738754340000|2025-02-05 11:19:00|112020.3|111995.3|112015.4|111990.4|112021.3|111996.3|112015.4|111990.4|28
1738754350000|2025-02-05 11:19:10|112016.4|111991.4|112030.3|112005.3|112030.4|112005.4|112016.4|111991.4|31
1738754360000|2025-02-05 11:19:20|112029|112004|112032.1|112007.1|112032.3|112007.3|112025.1|112000.1|19
1738754370000|2025-02-05 11:19:30|112031.3|112006.3|112026.7|112001.7|112031.9|112006.9|112026.6|112001.6|15
1738754380000|2025-02-05 11:19:40|112027|112002|112023|111998|112030.7|112005.7|112022.4|111997.4|25
1738754390000|2025-02-05 11:19:50|112024|111999|112025.4|112000.4|112028.9|112003.9|112024|111999|13
1738754400000|2025-02-05 11:20:00|112025|112000|112026.6|112001.6|112033.9|112008.9|112025|112000|32
1738754410000|2025-02-05 11:20:10|112025.9|112000.9|112027.2|112002.2|112027.8|112002.8|112022.2|111997.2|28
1738754420000|2025-02-05 11:20:20|112027.3|112002.3|112034.7|112009.7|112034.7|112009.7|112024.5|111999.5|19
1738754430000|2025-02-05 11:20:30|112033.9|112008.9|112041.2|112016.2|112041.4|112016.4|112033.6|112008.6|33
1738754440000|2025-02-05 11:20:40|112041|112016|112043.2|112018.2|112044|112019|112040.5|112015.5|14
1738754450000|2025-02-05 11:20:50|112041.9|112016.9|112040.8|112015.8|112041.9|112016.9|112040.7|112015.7|5
1738754460000|2025-02-05 11:21:00|112041.7|112016.7|112045.5|112020.5|112047.4|112022.4|112039.9|112014.9|19
1738754470000|2025-02-05 11:21:10|112045.4|112020.4|112049.1|112024.1|112049.1|112024.1|112044|112019|16
1738754480000|2025-02-05 11:21:20|112048|112023|112041.4|112016.4|112048|112023|112031.9|112006.9|25
1738754490000|2025-02-05 11:21:30|112040.1|112015.1|112040.9|112015.9|112041.5|112016.5|112039.9|112014.9|8
1738754500000|2025-02-05 11:21:40|112040.6|112015.6|112041.2|112016.2|112041.8|112016.8|112040.6|112015.6|5
1738754510000|2025-02-05 11:21:50|112041.7|112016.7|112035.7|112010.7|112043.3|112018.3|112035.6|112010.6|12
1738754520000|2025-02-05 11:22:00|112036.4|112011.4|112043.5|112018.5|112044.3|112019.3|112036.4|112011.4|16
1738754530000|2025-02-05 11:22:10|112043.3|112018.3|112045.1|112020.1|112045.1|112020.1|112043.3|112018.3|9
1738754540000|2025-02-05 11:22:20|112045.2|112020.2|112051.1|112026.1|112052.2|112027.2|112045.2|112020.2|16
1738754550000|2025-02-05 11:22:30|112051.2|112026.2|112051|112026|112051.8|112026.8|112048.5|112023.5|17
1738754560000|2025-02-05 11:22:40|112051.5|112026.5|112052.3|112027.3|112052.5|112027.5|112042.7|112017.7|22
1738754570000|2025-02-05 11:22:50|112052.4|112027.4|112047.4|112022.4|112052.4|112027.4|112047.4|112022.4|7
1738754580000|2025-02-05 11:23:00|112047.5|112022.5|112051|112026|112051.2|112026.2|112046.6|112021.6|23
1738754590000|2025-02-05 11:23:10|112048.3|112023.3|112059.7|112034.7|112061.4|112036.4|112048.3|112023.3|25
1738754600000|2025-02-05 11:23:20|112060.4|112035.4|112069.8|112044.8|112069.8|112044.8|112058.7|112033.7|25
1738754610000|2025-02-05 11:23:30|112067.8|112042.8|112063.2|112038.2|112069.9|112044.9|112056.8|112031.8|25
1738754620000|2025-02-05 11:23:40|112062.4|112037.4|112066.6|112041.6|112066.9|112041.9|112062.4|112037.4|20
1738754630000|2025-02-05 11:23:50|112066.7|112041.7|112058.5|112033.5|112066.8|112041.8|112057.3|112032.3|20
1738754640000|2025-02-05 11:24:00|112057.9|112032.9|112059.9|112034.9|112062|112037|112057.9|112032.9|16
1738754650000|2025-02-05 11:24:10|112060.2|112035.2|112050.2|112025.2|112060.2|112035.2|112050|112025|21
1738754660000|2025-02-05 11:24:20|112049.9|112024.9|112043.2|112018.2|112050.3|112025.3|112042.8|112017.8|19
1738754670000|2025-02-05 11:24:30|112042.9|112017.9|112048.4|112023.4|112048.4|112023.4|112042.9|112017.9|17
1738754680000|2025-02-05 11:24:40|112049.7|112024.7|112051.8|112026.8|112052.1|112027.1|112049.2|112024.2|16
1738754690000|2025-02-05 11:24:50|112051.9|112026.9|112042.5|112017.5|112052.1|112027.1|112040.9|112015.9|25
1738754700000|2025-02-05 11:25:00|112042.6|112017.6|112041.8|112016.8|112045|112020|112041.2|112016.2|13
1738754710000|2025-02-05 11:25:10|112041.3|112016.3|112045.8|112020.8|112045.8|112020.8|112040.6|112015.6|16
1738754720000|2025-02-05 11:25:20|112045.5|112020.5|112043.3|112018.3|112045.5|112020.5|112043.3|112018.3|9
1738754730000|2025-02-05 11:25:30|112043.8|112018.8|112042.6|112017.6|112043.8|112018.8|112040.2|112015.2|11
1738754740000|2025-02-05 11:25:40|112043.1|112018.1|112044|112019|112044|112019|112043|112018|10
1738754750000|2025-02-05 11:25:50|112044.1|112019.1|112042.7|112017.7|112048.1|112023.1|112042.7|112017.7|18
1738754760000|2025-02-05 11:26:00|112042.1|112017.1|112041.5|112016.5|112042.1|112017.1|112040.7|112015.7|4
1738754770000|2025-02-05 11:26:10|112041.4|112016.4|112042.6|112017.6|112042.6|112017.6|112039.8|112014.8|8
1738754780000|2025-02-05 11:26:20|112043|112018|112044.1|112019.1|112045.1|112020.1|112040.2|112015.2|12
1738754790000|2025-02-05 11:26:30|112044.7|112019.7|112049.6|112024.6|112050.6|112025.6|112043.7|112018.7|12
1738754800000|2025-02-05 11:26:40|112049|112024|112048.4|112023.4|112049.4|112024.4|112043.5|112018.5|13
1738754810000|2025-02-05 11:26:50|112044.9|112019.9|112047.8|112022.8|112048.9|112023.9|112041.4|112016.4|17
1738754820000|2025-02-05 11:27:00|112048.4|112023.4|112046.4|112021.4|112053.4|112028.4|112046|112021|28
1738754830000|2025-02-05 11:27:10|112047.6|112022.6|112050.1|112025.1|112050.3|112025.3|112046.4|112021.4|16
1738754840000|2025-02-05 11:27:20|112050.2|112025.2|112054.3|112029.3|112054.8|112029.8|112049.1|112024.1|18
1738754850000|2025-02-05 11:27:30|112054.4|112029.4|112051.6|112026.6|112054.4|112029.4|112050|112025|27
1738754860000|2025-02-05 11:27:40|112050.9|112025.9|112048.6|112023.6|112050.9|112025.9|112047.1|112022.1|12
1738754870000|2025-02-05 11:27:50|112047.9|112022.9|112050.6|112025.6|112051.8|112026.8|112047.6|112022.6|10
1738754880000|2025-02-05 11:28:00|112050.8|112025.8|112060.8|112035.8|112063|112038|112050.8|112025.8|9
1738754890000|2025-02-05 11:28:10|112061.5|112036.5|112064.4|112039.4|112064.4|112039.4|112058|112033|19
1738754900000|2025-02-05 11:28:20|112064.5|112039.5|112070.8|112045.8|112075.2|112050.2|112064.5|112039.5|11
1738754910000|2025-02-05 11:28:30|112070.6|112045.6|112064.2|112039.2|112085.9|112045.6|112063.5|112027.3|23
1738754920000|2025-02-05 11:28:40|112063.7|112038.7|112064.2|112039.2|112067|112042|112063.7|112038.7|11
1738754930000|2025-02-05 11:28:50|112064.9|112039.9|112060.2|112035.2|112064.9|112039.9|112059.8|112034.8|8
1738754940000|2025-02-05 11:29:00|112060|112035|112061.3|112036.3|112064.1|112039.1|112059.5|112034.5|15
1738754950000|2025-02-05 11:29:10|112060.5|112035.5|112059|112034|112060.5|112035.5|112054.2|112029.2|16
1738754960000|2025-02-05 11:29:20|112061|112036|112058.8|112033.8|112061|112036|112055.1|112030.1|23
1738754970000|2025-02-05 11:29:30|112058.7|112033.7|112061.4|112036.4|112061.4|112036.4|112058|112033|14
1738754980000|2025-02-05 11:29:40|112061.7|112036.7|112072.5|112047.5|112075.2|112050.2|112061.7|112036.7|14
1738754990000|2025-02-05 11:29:50|112072.2|112047.2|112061.7|112036.7|112072.2|112047.2|112056.7|112031.7|13
1738755000000|2025-02-05 11:30:00|112061.6|112036.6|112064.9|112039.9|112064.9|112039.9|112061.6|112036.6|17
1738755010000|2025-02-05 11:30:10|112064.8|112039.8|112066.7|112041.7|112067.7|112042.7|112062.5|112037.5|16
1738755020000|2025-02-05 11:30:20|112066.5|112041.5|112076.1|112051.1|112077.7|112052.7|112065.5|112040.5|10
1738755030000|2025-02-05 11:30:30|112076.3|112051.3|112084.1|112059.1|112084.1|112059.1|112075.6|112050.6|17
1738755040000|2025-02-05 11:30:40|112084.7|112059.7|112077.7|112052.7|112084.7|112059.7|112077|112052|13
1738755050000|2025-02-05 11:30:50|112077.5|112052.5|112073.9|112048.9|112077.5|112052.5|112073.3|112048.3|13
1738755060000|2025-02-05 11:31:00|112073.6|112048.6|112074.9|112049.9|112075.6|112050.6|112073|112048|14
1738755070000|2025-02-05 11:31:10|112074.8|112049.8|112085.9|112060.9|112086.2|112061.2|112072.6|112047.6|18
1738755080000|2025-02-05 11:31:20|112085.1|112060.1|112080.7|112055.7|112085.1|112060.1|112080.7|112055.7|9
1738755090000|2025-02-05 11:31:30|112080.2|112055.2|112070|112045|112080.2|112055.2|112070|112045|22
1738755100000|2025-02-05 11:31:40|112069.9|112044.9|112074.1|112049.1|112074.1|112049.1|112064.6|112039.6|19
1738755110000|2025-02-05 11:31:50|112074.7|112049.7|112079.3|112054.3|112080.3|112055.3|112074.7|112049.7|11
1738755120000|2025-02-05 11:32:00|112079.8|112054.8|112081.3|112056.3|112082.3|112057.3|112079.8|112054.8|13
1738755130000|2025-02-05 11:32:10|112081.2|112056.2|112079.1|112054.1|112082.6|112057.6|112078.7|112053.7|16
1738755140000|2025-02-05 11:32:20|112079.8|112054.8|112079.9|112054.9|112081.6|112056.6|112079.8|112054.8|7
1738755150000|2025-02-05 11:32:30|112080.5|112055.5|112081.3|112056.3|112081.3|112056.3|112080.5|112055.5|3
1738755160000|2025-02-05 11:32:40|112082.3|112057.3|112081.4|112056.4|112082.3|112057.3|112081.3|112056.3|6
1738755170000|2025-02-05 11:32:50|112076.6|112051.6|112076.8|112051.8|112080.9|112055.9|112075.9|112050.9|14
1738755180000|2025-02-05 11:33:00|112076.6|112051.6|112071.5|112046.5|112076.6|112051.6|112071.5|112046.5|12
1738755190000|2025-02-05 11:33:10|112071.4|112046.4|112072.8|112047.8|112077.4|112052.4|112067.3|112042.3|12
1738755200000|2025-02-05 11:33:20|112072.3|112047.3|112069.2|112044.2|112072.3|112047.3|112063.8|112038.8|9
1738755210000|2025-02-05 11:33:30|112069.3|112044.3|112072.1|112047.1|112072.1|112047.1|112068.2|112043.2|9
1738755220000|2025-02-05 11:33:40|112072.8|112047.8|112075|112050|112075|112050|112072.8|112047.8|9
1738755230000|2025-02-05 11:33:50|112074.9|112049.9|112083.5|112058.5|112085.7|112060.7|112074.8|112049.8|14
1738755240000|2025-02-05 11:34:00|112084|112059|112093.9|112068.9|112093.9|112068.9|112084|112059|13
1738755250000|2025-02-05 11:34:10|112094.8|112069.8|112095.1|112070.1|112096.3|112071.3|112092.5|112067.5|17
1738755260000|2025-02-05 11:34:20|112095.3|112070.3|112099.5|112074.5|112099.7|112074.7|112095.1|112070.1|13
1738755270000|2025-02-05 11:34:30|112099.7|112074.7|112099.7|112074.7|112100.1|112075.1|112098.3|112073.3|12
1738755280000|2025-02-05 11:34:40|112099.9|112074.9|112099.5|112074.5|112100.1|112075.1|112099.3|112074.3|7
1738755290000|2025-02-05 11:34:50|112098.7|112073.7|112100.8|112075.8|112100.8|112075.8|112096.9|112071.9|10
1738755300000|2025-02-05 11:35:00|112106.9|112081.9|112107.9|112082.9|112108.2|112083.2|112105.8|112080.8|21
1738755310000|2025-02-05 11:35:10|112107.3|112082.3|112110.2|112085.2|112111|112086|112106.4|112081.4|16
1738755320000|2025-02-05 11:35:20|112109.5|112084.5|112107.5|112082.5|112109.5|112084.5|112106.9|112081.9|10
1738755330000|2025-02-05 11:35:30|112107.3|112082.3|112118|112093|112118.7|112093.7|112107.3|112082.3|21
1738755340000|2025-02-05 11:35:40|112117.5|112092.5|112118.1|112093.1|112121.7|112096.7|112117.5|112092.5|16
1738755350000|2025-02-05 11:35:50|112120.1|112095.1|112124.7|112099.7|112124.7|112099.7|112116.8|112091.8|11
1738755360000|2025-02-05 11:36:00|112123.4|112098.4|112123.2|112098.2|112125.8|112100.8|112121.3|112096.3|14
1738755370000|2025-02-05 11:36:10|112122.9|112097.9|112121.4|112096.4|112122.9|112097.9|112121.2|112096.2|6
1738755380000|2025-02-05 11:36:20|112122.2|112097.2|112128.1|112103.1|112129.4|112104.4|112116.7|112091.7|16
1738755390000|2025-02-05 11:36:30|112128.6|112103.6|112125|112100|112128.6|112103.6|112124.8|112099.8|14
1738755400000|2025-02-05 11:36:40|112125.1|112100.1|112119.8|112094.8|112125.1|112100.1|112119.8|112094.8|11
1738755410000|2025-02-05 11:36:50|112120.6|112095.6|112127.6|112102.6|112128.5|112103.5|112120.6|112095.6|12
1738755420000|2025-02-05 11:37:00|112127.9|112102.9|112134|112109|112134|112109|112127.6|112102.6|5
1738755430000|2025-02-05 11:37:10|112134.6|112109.6|112134.2|112109.2|112134.6|112109.6|112134|112109|5
1738755440000|2025-02-05 11:37:20|112134.1|112109.1|112134.1|112109.1|112135.1|112110.1|112133.9|112108.9|7
1738755450000|2025-02-05 11:37:30|112133.7|112108.7|112124.2|112099.2|112133.8|112108.8|112123.8|112098.8|10
1738755460000|2025-02-05 11:37:40|112124.3|112099.3|112129.3|112104.3|112129.7|112104.7|112124.3|112099.3|8
1738755470000|2025-02-05 11:37:50|112128.8|112103.8|112129|112104|112129.3|112104.3|112127.8|112102.8|7
1738755480000|2025-02-05 11:38:00|112129.2|112104.2|112121.6|112096.6|112129.4|112104.4|112121|112096|11
1738755490000|2025-02-05 11:38:10|112121.5|112096.5|112115.9|112090.9|112125.4|112100.4|112115.7|112090.7|19
1738755500000|2025-02-05 11:38:20|112114.9|112089.9|112107.1|112082.1|112114.9|112089.9|112105.5|112080.5|14
1738755510000|2025-02-05 11:38:30|112106|112081|112107.8|112082.8|112107.8|112082.8|112104.7|112079.7|18
1738755520000|2025-02-05 11:38:40|112109.7|112084.7|112114.8|112089.8|112117.2|112092.2|112109.7|112084.7|16
1738755530000|2025-02-05 11:38:50|112113.9|112088.9|112115.9|112090.9|112116.2|112091.2|112113.8|112088.8|10
1738755540000|2025-02-05 11:39:00|112115.8|112090.8|112104.6|112079.6|112115.8|112090.8|112103.8|112078.8|8
1738755550000|2025-02-05 11:39:10|112104.3|112079.3|112092.5|112067.5|112104.6|112079.6|112091|112066|24
1738755560000|2025-02-05 11:39:20|112092|112067|112094.8|112069.8|112094.8|112069.8|112090.6|112065.6|10
1738755570000|2025-02-05 11:39:30|112095.5|112070.5|112094.5|112069.5|112095.6|112070.6|112093.8|112068.8|8
1738755580000|2025-02-05 11:39:40|112095.7|112070.7|112097.1|112072.1|112100.4|112075.4|112095.5|112070.5|16
1738755590000|2025-02-05 11:39:50|112097|112072|112098.8|112073.8|112099.6|112074.6|112097|112072|8
1738755600000|2025-02-05 11:40:00|112099.4|112074.4|112098|112073|112101.6|112076.6|112096|112071|24
1738755610000|2025-02-05 11:40:10|112099.7|112074.7|112105.3|112080.3|112105.3|112080.3|112095.5|112070.5|22
1738755620000|2025-02-05 11:40:20|112104.3|112079.3|112104.4|112079.4|112105.9|112080.9|112101.5|112076.5|11
1738755630000|2025-02-05 11:40:30|112104.5|112079.5|112096.3|112071.3|112107.1|112082.1|112096.1|112071.1|24
1738755640000|2025-02-05 11:40:40|112095.4|112070.4|112091|112066|112095.4|112070.4|112091|112066|6
1738755650000|2025-02-05 11:40:50|112090.8|112065.8|112091|112066|112093|112068|112089.2|112064.2|8
1738755660000|2025-02-05 11:41:00|112091.8|112066.8|112096.1|112071.1|112100|112075|112091.8|112066.8|16
1738755670000|2025-02-05 11:41:10|112095.5|112070.5|112096.6|112071.6|112096.7|112071.7|112095.4|112070.4|13
1738755680000|2025-02-05 11:41:20|112096.8|112071.8|112097.2|112072.2|112097.2|112072.2|112096.5|112071.5|4
1738755690000|2025-02-05 11:41:30|112096.1|112071.1|112106.1|112081.1|112109|112084|112094.8|112069.8|23
1738755700000|2025-02-05 11:41:40|112106.3|112081.3|112106|112081|112106.3|112081.3|112105.3|112080.3|6
1738755710000|2025-02-05 11:41:50|112105.7|112080.7|112107.3|112082.3|112107.3|112082.3|112103.2|112078.2|13
1738755720000|2025-02-05 11:42:00|112107.1|112082.1|112111.6|112086.6|112111.9|112086.9|112107.1|112082.1|7
1738755730000|2025-02-05 11:42:10|112111|112086|112111.7|112086.7|112111.7|112086.7|112111|112086|2
1738755740000|2025-02-05 11:42:20|112112.2|112087.2|112114.8|112089.8|112115.4|112090.4|112111.9|112086.9|16
1738755750000|2025-02-05 11:42:30|112114.7|112089.7|112102.2|112077.2|112116.5|112091.5|112102.2|112077.2|8
1738755760000|2025-02-05 11:42:40|112102.7|112077.7|112112.8|112087.8|112113.1|112088.1|112102.7|112077.7|16
1738755770000|2025-02-05 11:42:50|112112.6|112087.6|112106.6|112081.6|112112.6|112087.6|112106.5|112081.5|8
1738755780000|2025-02-05 11:43:00|112107.3|112082.3|112112.3|112087.3|112112.3|112087.3|112106.2|112081.2|16
1738755790000|2025-02-05 11:43:10|112111.6|112086.6|112111.9|112086.9|112112.9|112087.9|112111.6|112086.6|11
1738755800000|2025-02-05 11:43:20|112111.2|112086.2|112112.5|112087.5|112112.5|112087.5|112111.2|112086.2|6
1738755810000|2025-02-05 11:43:30|112112.9|112087.9|112113.6|112088.6|112113.6|112088.6|112112.4|112087.4|6
1738755820000|2025-02-05 11:43:40|112115|112090|112100.5|112075.5|112116.8|112091.8|112100.5|112075.5|12
1738755830000|2025-02-05 11:43:50|112101.3|112076.3|112104.4|112079.4|112105.7|112080.7|112099.2|112074.2|22
1738755840000|2025-02-05 11:44:00|112103.7|112078.7|112085.7|112060.7|112103.7|112078.7|112082.4|112057.4|31
1738755850000|2025-02-05 11:44:10|112085.6|112060.6|112085.4|112060.4|112086.8|112061.8|112084|112059|10
1738755860000|2025-02-05 11:44:20|112081.7|112056.7|112081.4|112056.4|112083.8|112058.8|112081.1|112056.1|12
1738755870000|2025-02-05 11:44:30|112082.4|112057.4|112081.4|112056.4|112083|112058|112079.4|112054.4|17
1738755880000|2025-02-05 11:44:40|112081.7|112056.7|112092.4|112067.4|112093.2|112068.2|112081.4|112056.4|27
1738755890000|2025-02-05 11:44:50|112091.3|112066.3|112092.8|112067.8|112094.3|112069.3|112091.2|112066.2|9
1738755900000|2025-02-05 11:45:00|112093.5|112068.5|112094.7|112069.7|112099.2|112074.2|112093.5|112068.5|17
1738755910000|2025-02-05 11:45:10|112094.8|112069.8|112094.8|112069.8|112094.8|112069.8|112089.7|112064.7|21
1738755920000|2025-02-05 11:45:20|112095|112070|112090.8|112065.8|112095|112070|112090.8|112065.8|10
1738755930000|2025-02-05 11:45:30|112090.1|112065.1|112089.8|112064.8|112090.1|112065.1|112086.3|112061.3|11
1738755940000|2025-02-05 11:45:40|112090.6|112065.6|112099.9|112074.9|112100.3|112075.3|112090.6|112065.6|9
1738755950000|2025-02-05 11:45:50|112099.4|112074.4|112101.5|112076.5|112101.5|112076.5|112097.5|112072.5|13
1738755960000|2025-02-05 11:46:00|112100|112075|112096.8|112071.8|112100|112075|112096.8|112071.8|12
1738755970000|2025-02-05 11:46:10|112096.7|112071.7|112098.5|112073.5|112102.2|112077.2|112094.7|112069.7|21
1738755980000|2025-02-05 11:46:20|112099.3|112074.3|112101.1|112076.1|112101.5|112076.5|112099.3|112074.3|10
1738755990000|2025-02-05 11:46:30|112101|112076|112106.2|112081.2|112107.5|112082.5|112099.7|112074.7|11
1738756000000|2025-02-05 11:46:40|112106.8|112081.8|112106.7|112081.7|112109.9|112084.9|112105.6|112080.6|17
1738756010000|2025-02-05 11:46:50|112106.9|112081.9|112112.9|112087.9|112115.9|112090.9|112106.9|112081.9|14
1738756020000|2025-02-05 11:47:00|112113.4|112088.4|112104.8|112079.8|112113.9|112088.9|112104.8|112079.8|10
1738756030000|2025-02-05 11:47:10|112105.7|112080.7|112100.2|112075.2|112105.8|112080.8|112100.2|112075.2|10
1738756040000|2025-02-05 11:47:20|112099.4|112074.4|112096.4|112071.4|112100.7|112075.7|112094.8|112069.8|18
1738756050000|2025-02-05 11:47:30|112097.2|112072.2|112102.1|112077.1|112102.1|112077.1|112095.7|112070.7|15
1738756060000|2025-02-05 11:47:40|112102.7|112077.7|112099.1|112074.1|112103.5|112078.5|112099.1|112074.1|9
1738756070000|2025-02-05 11:47:50|112100|112075|112099.6|112074.6|112100.9|112075.9|112099.6|112074.6|5
1738756080000|2025-02-05 11:48:00|112097.7|112072.7|112103.9|112078.9|112103.9|112078.9|112094.3|112069.3|13
1738756090000|2025-02-05 11:48:10|112103|112078|112103.6|112078.6|112103.6|112078.6|112099|112074|14
1738756100000|2025-02-05 11:48:20|112102.6|112077.6|112095|112070|112105.3|112080.3|112095|112070|11
1738756110000|2025-02-05 11:48:30|112095.3|112070.3|112100.4|112075.4|112103|112078|112095|112070|16
1738756120000|2025-02-05 11:48:40|112101|112076|112101.1|112076.1|112101.3|112076.3|112100.4|112075.4|8
1738756130000|2025-02-05 11:48:50|112100.6|112075.6|112108.9|112083.9|112109.9|112084.9|112100.6|112075.6|10
1738756140000|2025-02-05 11:49:00|112109.2|112084.2|112110.2|112085.2|112110.2|112085.2|112109.2|112084.2|5
1738756150000|2025-02-05 11:49:10|112109.6|112084.6|112104.2|112079.2|112109.6|112084.6|112104.1|112079.1|10
1738756160000|2025-02-05 11:49:20|112103.5|112078.5|112101.1|112076.1|112103.5|112078.5|112099.3|112074.3|10
1738756170000|2025-02-05 11:49:30|112101|112076|112103.5|112078.5|112104.5|112079.5|112101|112076|7
1738756180000|2025-02-05 11:49:40|112103.9|112078.9|112097.8|112072.8|112107.4|112082.4|112092.1|112067.1|18
1738756190000|2025-02-05 11:49:50|112097.5|112072.5|112098.5|112073.5|112099.5|112074.5|112097.1|112072.1|8
1738756200000|2025-02-05 11:50:00|112099|112074|112097.3|112072.3|112100.2|112075.2|112096.7|112071.7|10
1738756210000|2025-02-05 11:50:10|112096.9|112071.9|112102.5|112077.5|112106.3|112081.3|112096.9|112071.9|14
1738756220000|2025-02-05 11:50:20|112103.2|112078.2|112103.8|112078.8|112103.8|112078.8|112102.6|112077.6|5
1738756230000|2025-02-05 11:50:30|112103.6|112078.6|112097.6|112072.6|112103.6|112078.6|112097.6|112072.6|9
1738756240000|2025-02-05 11:50:40|112097.7|112072.7|112097.6|112072.6|112097.7|112072.7|112096.9|112071.9|5
1738756250000|2025-02-05 11:50:50|112098.2|112073.2|112098.5|112073.5|112105.1|112080.1|112098.2|112073.2|7
1738756260000|2025-02-05 11:51:00|112097.9|112072.9|112097.4|112072.4|112097.9|112072.9|112097.4|112072.4|2
1738756270000|2025-02-05 11:51:10|112097.2|112072.2|112094.7|112069.7|112097.2|112072.2|112094.7|112069.7|6
1738756280000|2025-02-05 11:51:20|112094.1|112069.1|112091.1|112066.1|112094.1|112069.1|112090.4|112065.4|7
1738756290000|2025-02-05 11:51:30|112094.7|112069.7|112091.9|112066.9|112096.1|112071.1|112091.3|112066.3|19
1738756300000|2025-02-05 11:51:40|112091.2|112066.2|112084.1|112059.1|112092|112067|112084.1|112059.1|11
1738756310000|2025-02-05 11:51:50|112085|112060|112105.4|112080.4|112106|112081|112085|112060|12
1738756320000|2025-02-05 11:52:00|112104.8|112079.8|112106.9|112081.9|112107|112082|112104.8|112079.8|8
1738756330000|2025-02-05 11:52:10|112106.8|112081.8|112101.1|112076.1|112106.8|112081.8|112099.4|112074.4|11
1738756340000|2025-02-05 11:52:20|112101|112076|112103.9|112078.9|112107.2|112082.2|112101|112076|10
1738756350000|2025-02-05 11:52:30|112103.4|112078.4|112107.2|112082.2|112107.7|112082.7|112101.8|112076.8|13
1738756360000|2025-02-05 11:52:40|112106.5|112081.5|112104|112079|112108.4|112083.4|112103|112078|9
1738756370000|2025-02-05 11:52:50|112104.5|112079.5|112109.9|112084.9|112109.9|112084.9|112104.5|112079.5|14
1738756380000|2025-02-05 11:53:00|112109.5|112084.5|112109.8|112084.8|112109.8|112084.8|112108.6|112083.6|7
1738756390000|2025-02-05 11:53:10|112109|112084|112104.6|112079.6|112110.9|112085.9|112103.2|112078.2|16
1738756400000|2025-02-05 11:53:20|112105.2|112080.2|112111.3|112086.3|112111.3|112086.3|112105.2|112080.2|7
1738756410000|2025-02-05 11:53:30|112111.8|112086.8|112113.8|112088.8|112113.8|112088.8|112111.8|112086.8|4
1738756420000|2025-02-05 11:53:40|112114.6|112089.6|112116.3|112091.3|112122.6|112097.6|112114.6|112089.6|17
1738756430000|2025-02-05 11:53:50|112116.4|112091.4|112122.3|112097.3|112122.8|112097.8|112113.6|112088.6|17
1738756440000|2025-02-05 11:54:00|112122.8|112097.8|112118.9|112093.9|112127.2|112102.2|112118.9|112093.9|13
1738756450000|2025-02-05 11:54:10|112119.4|112094.4|112114.2|112089.2|112121.9|112096.9|112114.2|112089.2|17
1738756460000|2025-02-05 11:54:20|112115.2|112090.2|112110.5|112085.5|112115.9|112090.9|112110.5|112085.5|11
1738756470000|2025-02-05 11:54:30|112112.2|112087.2|112112.4|112087.4|112113|112088|112111.9|112086.9|10
1738756480000|2025-02-05 11:54:40|112112.7|112087.7|112110.1|112085.1|112112.7|112087.7|112104.7|112079.7|14
1738756490000|2025-02-05 11:54:50|112110|112085|112107.2|112082.2|112110.7|112085.7|112107.2|112082.2|7
1738756500000|2025-02-05 11:55:00|112107.7|112082.7|112110.7|112085.7|112110.7|112085.7|112107.7|112082.7|5
1738756510000|2025-02-05 11:55:10|112110|112085|112106.4|112081.4|112110|112085|112106.4|112081.4|12
1738756520000|2025-02-05 11:55:20|112106.7|112081.7|112104.9|112079.9|112107.3|112082.3|112104.9|112079.9|10
1738756530000|2025-02-05 11:55:30|112104.3|112079.3|112098.5|112073.5|112104.3|112079.3|112098.5|112073.5|10
1738756540000|2025-02-05 11:55:40|112097.3|112072.3|112102.5|112077.5|112102.8|112077.8|112097.3|112072.3|17
1738756550000|2025-02-05 11:55:50|112101.6|112076.6|112102.7|112077.7|112102.7|112077.7|112101|112076|8
1738756560000|2025-02-05 11:56:00|112102.8|112077.8|112101.1|112076.1|112102.8|112077.8|112101.1|112076.1|6
1738756570000|2025-02-05 11:56:10|112100.8|112075.8|112112.9|112087.9|112114.4|112089.4|112098.6|112073.6|11
1738756580000|2025-02-05 11:56:20|112110.4|112085.4|112113.3|112088.3|112116.7|112091.7|112110|112085|25
1738756590000|2025-02-05 11:56:30|112113.8|112088.8|112115|112090|112121.5|112096.5|112113.8|112088.8|34
1738756600000|2025-02-05 11:56:40|112115.6|112090.6|112111.6|112086.6|112116.1|112091.1|112109.8|112084.8|17
1738756610000|2025-02-05 11:56:50|112110.2|112085.2|112104.4|112079.4|112111.2|112086.2|112099.9|112074.9|20
1738756620000|2025-02-05 11:57:00|112104.1|112079.1|112099.1|112074.1|112104.1|112079.1|112099.1|112074.1|7
1738756630000|2025-02-05 11:57:10|112099.6|112074.6|112094.6|112069.6|112099.6|112074.6|112093.8|112068.8|23
1738756640000|2025-02-05 11:57:20|112094|112069|112091.6|112066.6|112094|112069|112091|112066|10
1738756650000|2025-02-05 11:57:30|112091.7|112066.7|112092.8|112067.8|112092.8|112067.8|112091.7|112066.7|5
1738756660000|2025-02-05 11:57:40|112093.8|112068.8|112101.6|112076.6|112101.7|112076.7|112093.8|112068.8|13
1738756670000|2025-02-05 11:57:50|112100.6|112075.6|112100.7|112075.7|112101.7|112076.7|112100.6|112075.6|4
1738756680000|2025-02-05 11:58:00|112100.2|112075.2|112100.2|112075.2|112100.2|112075.2|112099.7|112074.7|5
1738756690000|2025-02-05 11:58:10|112099.7|112074.7|112102.3|112077.3|112102.3|112077.3|112099.7|112074.7|7
1738756700000|2025-02-05 11:58:20|112104.5|112079.5|112109.2|112084.2|112109.2|112084.2|112104.5|112079.5|7
1738756710000|2025-02-05 11:58:30|112109.8|112084.8|112110.1|112085.1|112110.2|112085.2|112109.8|112084.8|5
1738756720000|2025-02-05 11:58:40|112110.7|112085.7|112109.6|112084.6|112110.7|112085.7|112109.6|112084.6|4
1738756730000|2025-02-05 11:58:50|112108.6|112083.6|112107.5|112082.5|112108.9|112083.9|112107.5|112082.5|13
1738756740000|2025-02-05 11:59:00|112106.9|112081.9|112100.1|112075.1|112106.9|112081.9|112096.8|112071.8|12
1738756750000|2025-02-05 11:59:10|112099.9|112074.9|112099.9|112074.9|112101|112076|112099.9|112074.9|11
1738756760000|2025-02-05 11:59:20|112100.8|112075.8|112102|112077|112103.5|112078.5|112099.7|112074.7|19
1738756770000|2025-02-05 11:59:30|112101.9|112076.9|112102.3|112077.3|112103.1|112078.1|112101.1|112076.1|11
1738756780000|2025-02-05 11:59:40|112102.1|112077.1|112105.5|112080.5|112107.4|112082.4|112100.7|112075.7|22
1738756790000|2025-02-05 11:59:50|112106.7|112081.7|112105.5|112080.5|112106.7|112081.7|112104|112079|28
1738756800000|2025-02-05 12:00:00|112106.7|112081.7|112120.1|112095.1|112121.1|112096.1|112106.7|112081.7|26
1738756810000|2025-02-05 12:00:10|112119.2|112094.2|112133.4|112108.4|112133.4|112108.4|112119.2|112094.2|20
1738756820000|2025-02-05 12:00:20|112132.5|112107.5|112135.4|112110.4|112136|112111|112132.5|112107.5|8
1738756830000|2025-02-05 12:00:30|112134.9|112109.9|112127.6|112102.6|112134.9|112109.9|112127.6|112102.6|22
1738756840000|2025-02-05 12:00:40|112128.4|112103.4|112122.5|112097.5|112128.5|112103.5|112122.5|112097.5|14
1738756850000|2025-02-05 12:00:50|112122.2|112097.2|112134.8|112109.8|112137.1|112112.1|112122.2|112097.2|14
1738756860000|2025-02-05 12:01:00|112134.7|112109.7|112135.6|112110.6|112137.9|112112.9|112134.7|112109.7|15
1738756870000|2025-02-05 12:01:10|112135.1|112110.1|112135.5|112110.5|112136.7|112111.7|112133.4|112108.4|34
1738756880000|2025-02-05 12:01:20|112135.6|112110.6|112139|112114|112139|112114|112135.6|112110.6|11
1738756890000|2025-02-05 12:01:30|112139.2|112114.2|112138.9|112113.9|112139.8|112114.8|112138|112113|6
1738756900000|2025-02-05 12:01:40|112138.7|112113.7|112145|112120|112145|112120|112138.7|112113.7|18
1738756910000|2025-02-05 12:01:50|112144.6|112119.6|112151|112126|112151|112126|112144.6|112119.6|27
1738756920000|2025-02-05 12:02:00|112150|112125|112140.7|112115.7|112150|112125|112135.2|112110.2|24
1738756930000|2025-02-05 12:02:10|112141.2|112116.2|112156.6|112131.6|112165.8|112140.8|112141.2|112116.2|41
1738756940000|2025-02-05 12:02:20|112156.5|112131.5|112152|112127|112166|112141|112149.8|112124.8|41
1738756950000|2025-02-05 12:02:30|112152.3|112127.3|112151.2|112126.2|112156.2|112131.2|112147.8|112122.8|23
1738756960000|2025-02-05 12:02:40|112150.6|112125.6|112149.5|112124.5|112157.8|112132.8|112148.5|112123.5|18
1738756970000|2025-02-05 12:02:50|112150.5|112125.5|112148.9|112123.9|112150.5|112125.5|112147.6|112122.6|13
1738756980000|2025-02-05 12:03:00|112149.9|112124.9|112152.1|112127.1|112152.1|112127.1|112149.9|112124.9|14
1738756990000|2025-02-05 12:03:10|112152.8|112127.8|112152.3|112127.3|112159.3|112134.3|112152.2|112127.2|11
1738757000000|2025-02-05 12:03:20|112152.2|112127.2|112154.7|112129.7|112156.8|112131.8|112152.2|112127.2|9
1738757010000|2025-02-05 12:03:30|112154|112129|112157.1|112132.1|112157.1|112132.1|112153|112128|12
1738757020000|2025-02-05 12:03:40|112156.5|112131.5|112149.5|112124.5|112156.8|112131.8|112148.5|112123.5|15
1738757030000|2025-02-05 12:03:50|112149.3|112124.3|112149.2|112124.2|112149.3|112124.3|112148.4|112123.4|5
1738757040000|2025-02-05 12:04:00|112149.1|112124.1|112139.1|112114.1|112149.1|112124.1|112136.1|112111.1|15
1738757050000|2025-02-05 12:04:10|112139.3|112114.3|112141.8|112116.8|112142.8|112117.8|112139.1|112114.1|9
1738757060000|2025-02-05 12:04:20|112142.7|112117.7|112139.1|112114.1|112143.3|112118.3|112139.1|112114.1|10
1738757070000|2025-02-05 12:04:30|112139.8|112114.8|112138.7|112113.7|112139.8|112114.8|112137|112112|7
1738757080000|2025-02-05 12:04:40|112137.2|112112.2|112133.4|112108.4|112137.2|112112.2|112132.4|112107.4|10
1738757090000|2025-02-05 12:04:50|112133.6|112108.6|112142.6|112117.6|112142.6|112117.6|112132.7|112107.7|10
1738757100000|2025-02-05 12:05:00|112142.7|112117.7|112145.2|112120.2|112145.2|112120.2|112137.1|112112.1|14
1738757110000|2025-02-05 12:05:10|112145.5|112120.5|112148.7|112123.7|112160.4|112135.4|112145|112120|32
1738757120000|2025-02-05 12:05:20|112148.8|112123.8|112147.7|112122.7|112148.8|112123.8|112142.3|112117.3|20
1738757130000|2025-02-05 12:05:30|112147.8|112122.8|112141.7|112116.7|112147.9|112122.9|112141.6|112116.6|15
1738757140000|2025-02-05 12:05:40|112167.9|112117.9|112166|112116|112170.9|112137.2|112162.2|112116|16
1738757150000|2025-02-05 12:05:50|112166.3|112116.3|112164.6|112114.6|112166.3|112116.3|112161.2|112111.2|19
1738757160000|2025-02-05 12:06:00|112163.4|112113.4|112147.1|112122.1|112164.5|112124.2|112147|112110.1|10
1738757170000|2025-02-05 12:06:10|112146.4|112121.4|112143.5|112118.5|112146.4|112121.4|112141.5|112116.5|9
1738757180000|2025-02-05 12:06:20|112142.7|112117.7|112147.8|112122.8|112148.6|112123.6|112142.6|112117.6|17
1738757190000|2025-02-05 12:06:30|112146.3|112121.3|112150|112125|112153.3|112128.3|112145.8|112120.8|13
1738757200000|2025-02-05 12:06:40|112150.8|112125.8|112147.5|112122.5|112150.8|112125.8|112140.2|112115.2|32
1738757210000|2025-02-05 12:06:50|112148.6|112123.6|112149.5|112124.5|112149.5|112124.5|112146.5|112121.5|12
1738757220000|2025-02-05 12:07:00|112149.1|112124.1|112153.6|112128.6|112153.6|112128.6|112149.1|112124.1|10
1738757230000|2025-02-05 12:07:10|112152.6|112127.6|112158.8|112133.8|112159.4|112134.4|112152.6|112127.6|8
1738757240000|2025-02-05 12:07:20|112158.7|112133.7|112152|112127|112158.9|112133.9|112150.9|112125.9|8
1738757250000|2025-02-05 12:07:30|112151.8|112126.8|112157.9|112132.9|112159.6|112134.6|112151.5|112126.5|9
1738757260000|2025-02-05 12:07:40|112157.7|112132.7|112155.3|112130.3|112160.5|112135.5|112154.5|112129.5|10
1738757270000|2025-02-05 12:07:50|112156.1|112131.1|112160.7|112135.7|112164.1|112139.1|112156.1|112131.1|17
1738757280000|2025-02-05 12:08:00|112161.2|112136.2|112164.8|112139.8|112164.8|112139.8|112154.2|112129.2|19
1738757290000|2025-02-05 12:08:10|112163.8|112138.8|112163.4|112138.4|112166.3|112141.3|112161.5|112136.5|12
1738757300000|2025-02-05 12:08:20|112163.1|112138.1|112158.3|112133.3|112164.2|112139.2|112157.8|112132.8|9
1738757310000|2025-02-05 12:08:30|112158|112133|112160|112135|112160|112135|112158|112133|5
1738757320000|2025-02-05 12:08:40|112160.1|112135.1|112160.2|112135.2|112160.2|112135.2|112160.1|112135.1|4
1738757330000|2025-02-05 12:08:50|112156.8|112131.8|112152.3|112127.3|112156.8|112131.8|112152.3|112127.3|6
1738757340000|2025-02-05 12:09:00|112153.5|112128.5|112155.5|112130.5|112155.5|112130.5|112153.5|112128.5|13
1738757350000|2025-02-05 12:09:10|112155.6|112130.6|112169.9|112144.9|112169.9|112144.9|112155.6|112130.6|16
1738757360000|2025-02-05 12:09:20|112170.1|112145.1|112172.6|112147.6|112172.6|112147.6|112166.7|112141.7|13
1738757370000|2025-02-05 12:09:30|112173.1|112148.1|112173.1|112148.1|112173.1|112148.1|112172.6|112147.6|3
1738757380000|2025-02-05 12:09:40|112172.7|112147.7|112171.8|112146.8|112172.7|112147.7|112170.8|112145.8|7
1738757390000|2025-02-05 12:09:50|112172|112147|112185.8|112160.8|112185.8|112160.8|112171|112146|7
1738757400000|2025-02-05 12:10:00|112185|112160|112179.4|112154.4|112185|112160|112175.7|112150.7|13
1738757410000|2025-02-05 12:10:10|112180|112155|112180.6|112155.6|112181.4|112156.4|112180|112155|8
1738757420000|2025-02-05 12:10:20|112180.7|112155.7|112185.1|112160.1|112185.9|112160.9|112180.7|112155.7|25
1738757430000|2025-02-05 12:10:30|112181.7|112156.7|112174.2|112149.2|112181.7|112156.7|112172.8|112147.8|12
1738757440000|2025-02-05 12:10:40|112174.4|112149.4|112171.6|112146.6|112174.4|112149.4|112169.5|112144.5|14
1738757450000|2025-02-05 12:10:50|112169.8|112144.8|112186.6|112161.6|112187.8|112162.8|112169.8|112144.8|21
1738757460000|2025-02-05 12:11:00|112187.3|112162.3|112176.6|112151.6|112187.3|112162.3|112176.6|112151.6|11
1738757470000|2025-02-05 12:11:10|112175.8|112150.8|112174.6|112149.6|112175.9|112150.9|112171.5|112146.5|20
1738757480000|2025-02-05 12:11:20|112174.1|112149.1|112172.4|112147.4|112174.6|112149.6|112171.4|112146.4|8
1738757490000|2025-02-05 12:11:30|112172|112147|112169.8|112144.8|112172.7|112147.7|112169.2|112144.2|15
1738757500000|2025-02-05 12:11:40|112169.3|112144.3|112176.2|112151.2|112177.1|112152.1|112163.4|112138.4|26
1738757510000|2025-02-05 12:11:50|112176.9|112151.9|112172|112147|112176.9|112151.9|112172|112147|8
1738757520000|2025-02-05 12:12:00|112172.7|112147.7|112175.1|112150.1|112176.1|112151.1|112172.1|112147.1|8
1738757530000|2025-02-05 12:12:10|112176.1|112151.1|112177.2|112152.2|112177.8|112152.8|112174.1|112149.1|10
1738757540000|2025-02-05 12:12:20|112177.1|112152.1|112184|112159|112184|112159|112177|112152|8
1738757550000|2025-02-05 12:12:30|112183.6|112158.6|112183.9|112158.9|112188.9|112163.9|112182.9|112157.9|11
1738757560000|2025-02-05 12:12:40|112184.2|112159.2|112184.5|112159.5|112188.7|112163.7|112184.2|112159.2|9
1738757570000|2025-02-05 12:12:50|112185.2|112160.2|112175.8|112150.8|112185.2|112160.2|112174.7|112149.7|17
1738757580000|2025-02-05 12:13:00|112176.5|112151.5|112183.2|112158.2|112183.2|112158.2|112176.5|112151.5|8
1738757590000|2025-02-05 12:13:10|112183.6|112158.6|112188|112163|112191.8|112166.8|112182.9|112157.9|22
1738757600000|2025-02-05 12:13:20|112187.5|112162.5|112191.5|112166.5|112193.6|112168.6|112180|112155|16
1738757610000|2025-02-05 12:13:30|112190.8|112165.8|112194.2|112169.2|112194.2|112169.2|112189.2|112164.2|15
1738757620000|2025-02-05 12:13:40|112194.8|112169.8|112199.1|112174.1|112199.7|112174.7|112194.8|112169.8|8
1738757630000|2025-02-05 12:13:50|112198.9|112173.9|112195|112170|112199.4|112174.4|112195|112170|11
1738757640000|2025-02-05 12:14:00|112195.5|112170.5|112197.8|112172.8|112198.5|112173.5|112191.5|112166.5|16
1738757650000|2025-02-05 12:14:10|112197.9|112172.9|112197.7|112172.7|112197.9|112172.9|112196.3|112171.3|8
1738757660000|2025-02-05 12:14:20|112197.8|112172.8|112194.7|112169.7|112197.9|112172.9|112188.3|112163.3|17
1738757670000|2025-02-05 12:14:30|112195.7|112170.7|112189.5|112164.5|112195.7|112170.7|112186.3|112161.3|27
1738757680000|2025-02-05 12:14:40|112188.9|112163.9|112182.1|112157.1|112191.4|112166.4|112181.9|112156.9|29
1738757690000|2025-02-05 12:14:50|112181.9|112156.9|112178.6|112153.6|112187.5|112162.5|112176.8|112151.8|36
1738757700000|2025-02-05 12:15:00|112183.3|112158.3|112184.2|112159.2|112192.2|112167.2|112183.3|112158.3|22
1738757710000|2025-02-05 12:15:10|112184.5|112159.5|112191.9|112166.9|112197|112172|112181.7|112156.7|19
1738757720000|2025-02-05 12:15:20|112191.3|112166.3|112187.4|112162.4|112196.2|112171.2|112184.3|112159.3|27
1738757730000|2025-02-05 12:15:30|112186.7|112161.7|112189.1|112164.1|112190.9|112165.9|112171.1|112146.1|32
1738757740000|2025-02-05 12:15:40|112188.3|112163.3|112201.4|112176.4|112201.4|112176.4|112182.4|112157.4|26
1738757750000|2025-02-05 12:15:50|112202.7|112177.7|112172.2|112147.2|112202.7|112177.7|112172|112147|37
1738757760000|2025-02-05 12:16:00|112171.7|112146.7|112155.6|112130.6|112183.5|112158.5|112152.8|112127.8|37
1738757770000|2025-02-05 12:16:10|112154.7|112129.7|112163.2|112138.2|112164.3|112139.3|112153.1|112128.1|26
1738757780000|2025-02-05 12:16:20|112163.9|112138.9|112170.5|112145.5|112172|112147|112162.3|112137.3|20
1738757790000|2025-02-05 12:16:30|112171.2|112146.2|112171.4|112146.4|112172|112147|112169.9|112144.9|7
1738757800000|2025-02-05 12:16:40|112167.5|112142.5|112175.7|112150.7|112181.8|112156.8|112166.9|112141.9|30
1738757810000|2025-02-05 12:16:50|112175.8|112150.8|112175.3|112150.3|112176.9|112151.9|112175.3|112150.3|8
1738757820000|2025-02-05 12:17:00|112176|112151|112181.5|112156.5|112183.6|112158.6|112175.7|112150.7|8
1738757830000|2025-02-05 12:17:10|112181.1|112156.1|112175.9|112150.9|112182.3|112157.3|112175.9|112150.9|9
1738757840000|2025-02-05 12:17:20|112175.3|112150.3|112174.1|112149.1|112175.4|112150.4|112162.9|112137.9|34
1738757850000|2025-02-05 12:17:30|112174.7|112149.7|112174.8|112149.8|112179|112154|112174.7|112149.7|14
1738757860000|2025-02-05 12:17:40|112173.6|112148.6|112184.2|112159.2|112186.6|112161.6|112173.6|112148.6|14
1738757870000|2025-02-05 12:17:50|112184.7|112159.7|112187.8|112162.8|112187.8|112162.8|112180|112155|8
1738757880000|2025-02-05 12:18:00|112186.7|112161.7|112191|112166|112192|112167|112186.7|112161.7|28
1738757890000|2025-02-05 12:18:10|112190.3|112165.3|112201.9|112176.9|112203|112178|112189.3|112164.3|19
1738757900000|2025-02-05 12:18:20|112200.9|112175.9|112202.5|112177.5|112202.5|112177.5|112200.6|112175.6|11
1738757910000|2025-02-05 12:18:30|112202.3|112177.3|112191.6|112166.6|112202.3|112177.3|112190.5|112165.5|23
1738757920000|2025-02-05 12:18:40|112193.4|112168.4|112200.8|112175.8|112200.8|112175.8|112191.9|112166.9|16
1738757930000|2025-02-05 12:18:50|112198|112173|112197.8|112172.8|112199.5|112174.5|112197.8|112172.8|17
1738757940000|2025-02-05 12:19:00|112197.4|112172.4|112195.2|112170.2|112197.4|112172.4|112194.9|112169.9|12
1738757950000|2025-02-05 12:19:10|112195.4|112170.4|112200.3|112175.3|112200.3|112175.3|112195.4|112170.4|9
1738757960000|2025-02-05 12:19:20|112200.6|112175.6|112193.6|112168.6|112200.9|112175.9|112188.6|112163.6|20
1738757970000|2025-02-05 12:19:30|112194.3|112169.3|112196.3|112171.3|112196.3|112171.3|112194.3|112169.3|5
1738757980000|2025-02-05 12:19:40|112195.3|112170.3|112189.4|112164.4|112196.5|112171.5|112188.8|112163.8|12
1738757990000|2025-02-05 12:19:50|112189.5|112164.5|112180|112155|112190|112165|112179.5|112154.5|19
1738758000000|2025-02-05 12:20:00|112179.4|112154.4|112177.9|112152.9|112179.4|112154.4|112169.4|112144.4|17
1738758010000|2025-02-05 12:20:10|112178.1|112153.1|112175.4|112150.4|112178.3|112153.3|112175.4|112150.4|10
1738758020000|2025-02-05 12:20:20|112177.1|112152.1|112169.7|112144.7|112177.1|112152.1|112169.5|112144.5|21
1738758030000|2025-02-05 12:20:30|112169.4|112144.4|112169|112144|112170.6|112145.6|112166.9|112141.9|13
1738758040000|2025-02-05 12:20:40|112169.6|112144.6|112179.1|112154.1|112181.1|112156.1|112169.6|112144.6|8
1738758050000|2025-02-05 12:20:50|112178.7|112153.7|112177.5|112152.5|112184.5|112159.5|112177.1|112152.1|27
1738758060000|2025-02-05 12:21:00|112176.8|112151.8|112179.5|112154.5|112180.7|112155.7|112173.5|112148.5|16
1738758070000|2025-02-05 12:21:10|112178.4|112153.4|112174.9|112149.9|112178.4|112153.4|112174.9|112149.9|15
1738758080000|2025-02-05 12:21:20|112175.7|112150.7|112175.4|112150.4|112179.7|112154.7|112175.4|112150.4|15
1738758090000|2025-02-05 12:21:30|112176.2|112151.2|112176|112151|112178.4|112153.4|112176|112151|15
1738758100000|2025-02-05 12:21:40|112175.3|112150.3|112172.2|112147.2|112176.1|112151.1|112167.8|112142.8|20
1738758110000|2025-02-05 12:21:50|112171.5|112146.5|112175.2|112150.2|112179.6|112154.6|112171.5|112146.5|14
1738758120000|2025-02-05 12:22:00|112174.6|112149.6|112173.9|112148.9|112175.2|112150.2|112173.3|112148.3|5
1738758130000|2025-02-05 12:22:10|112174.1|112149.1|112168.8|112143.8|112174.1|112149.1|112167|112142|10
1738758140000|2025-02-05 12:22:20|112168.2|112143.2|112167.5|112142.5|112168.9|112143.9|112166.8|112141.8|10
1738758150000|2025-02-05 12:22:30|112166.8|112141.8|112158|112133|112166.8|112141.8|112157.1|112132.1|11
1738758160000|2025-02-05 12:22:40|112157|112132|112161.4|112136.4|112161.5|112136.5|112156.7|112131.7|14
1738758170000|2025-02-05 12:22:50|112162.1|112137.1|112157.9|112132.9|112162.1|112137.1|112156.5|112131.5|9
1738758180000|2025-02-05 12:23:00|112158.5|112133.5|112162.3|112137.3|112166.7|112141.7|112158.5|112133.5|22
1738758190000|2025-02-05 12:23:10|112160.3|112135.3|112161.8|112136.8|112162.9|112137.9|112157.8|112132.8|15
1738758200000|2025-02-05 12:23:20|112162.3|112137.3|112164.3|112139.3|112164.6|112139.6|112160.3|112135.3|12
1738758210000|2025-02-05 12:23:30|112163.6|112138.6|112165.5|112140.5|112165.5|112140.5|112158.7|112133.7|14
1738758220000|2025-02-05 12:23:40|112165|112140|112159.9|112134.9|112165.5|112140.5|112158.8|112133.8|15
1738758230000|2025-02-05 12:23:50|112160.2|112135.2|112162.8|112137.8|112162.8|112137.8|112160.2|112135.2|7
1738758240000|2025-02-05 12:24:00|112162.5|112137.5|112169.6|112144.6|112169.6|112144.6|112162.5|112137.5|9
1738758250000|2025-02-05 12:24:10|112169.5|112144.5|112169.1|112144.1|112169.5|112144.5|112168.9|112143.9|5
1738758260000|2025-02-05 12:24:20|112171.8|112146.8|112172.7|112147.7|112172.8|112147.8|112171.4|112146.4|7
1738758270000|2025-02-05 12:24:30|112172.9|112147.9|112183.8|112158.8|112183.9|112158.9|112172.9|112147.9|9
1738758280000|2025-02-05 12:24:40|112183.1|112158.1|112178.2|112153.2|112183.1|112158.1|112176.6|112151.6|14
1738758290000|2025-02-05 12:24:50|112177.6|112152.6|112188.2|112163.2|112189.3|112164.3|112177.4|112152.4|17
1738758300000|2025-02-05 12:25:00|112189.3|112164.3|112185.9|112160.9|112190.9|112165.9|112184|112159|17
1738758310000|2025-02-05 12:25:10|112186.7|112161.7|112182.6|112157.6|112190.9|112165.9|112181.2|112156.2|20
1738758320000|2025-02-05 12:25:20|112181.4|112156.4|112179|112154|112181.8|112156.8|112179|112154|13
1738758330000|2025-02-05 12:25:30|112178.3|112153.3|112171.7|112146.7|112178.3|112153.3|112171.7|112146.7|12
1738758340000|2025-02-05 12:25:40|112172.2|112147.2|112170.5|112145.5|112172.2|112147.2|112167.2|112142.2|10
1738758350000|2025-02-05 12:25:50|112170.8|112145.8|112169.2|112144.2|112170.8|112145.8|112168.9|112143.9|7
1738758360000|2025-02-05 12:26:00|112168.1|112143.1|112160|112135|112169.3|112144.3|112158.5|112133.5|17
1738758370000|2025-02-05 12:26:10|112160.3|112135.3|112159|112134|112160.3|112135.3|112158.1|112133.1|11
1738758380000|2025-02-05 12:26:20|112159.1|112134.1|112148.7|112123.7|112165.1|112140.1|112147.7|112122.7|23
1738758390000|2025-02-05 12:26:30|112147.6|112122.6|112147.2|112122.2|112150.4|112125.4|112143.3|112118.3|19
1738758400000|2025-02-05 12:26:40|112146.5|112121.5|112150.2|112125.2|112150.7|112125.7|112143.7|112118.7|25
1738758410000|2025-02-05 12:26:50|112151.3|112126.3|112148.7|112123.7|112151.3|112126.3|112148.1|112123.1|16
1738758420000|2025-02-05 12:27:00|112149.4|112124.4|112147.9|112122.9|112150.7|112125.7|112147.9|112122.9|12
1738758430000|2025-02-05 12:27:10|112147.4|112122.4|112145.3|112120.3|112150.6|112125.6|112144.4|112119.4|19
1738758440000|2025-02-05 12:27:20|112144.5|112119.5|112143.9|112118.9|112144.8|112119.8|112143.1|112118.1|18
1738758450000|2025-02-05 12:27:30|112145|112120|112148.5|112123.5|112148.5|112123.5|112141.1|112116.1|17
1738758460000|2025-02-05 12:27:40|112149.1|112124.1|112142.4|112117.4|112149.5|112124.5|112141.9|112116.9|16
1738758470000|2025-02-05 12:27:50|112142|112117|112150.9|112125.9|112153.6|112128.6|112142|112117|14
1738758480000|2025-02-05 12:28:00|112150.8|112125.8|112149.3|112124.3|112150.8|112125.8|112148.7|112123.7|10
1738758490000|2025-02-05 12:28:10|112148.8|112123.8|112149.4|112124.4|112149.4|112124.4|112148.3|112123.3|7
1738758500000|2025-02-05 12:28:20|112148.7|112123.7|112146.8|112121.8|112148.7|112123.7|112146.8|112121.8|4
1738758510000|2025-02-05 12:28:30|112146.9|112121.9|112146.9|112121.9|112148.1|112123.1|112145.5|112120.5|15
1738758520000|2025-02-05 12:28:40|112146.1|112121.1|112144.7|112119.7|112146.1|112121.1|112141.3|112116.3|21
1738758530000|2025-02-05 12:28:50|112144.8|112119.8|112143.5|112118.5|112144.8|112119.8|112143.5|112118.5|20
1738758540000|2025-02-05 12:29:00|112144.3|112119.3|112152.7|112127.7|112152.7|112127.7|112144.3|112119.3|21
1738758550000|2025-02-05 12:29:10|112153.5|112128.5|112146.5|112121.5|112154.9|112129.9|112146.5|112121.5|14
1738758560000|2025-02-05 12:29:20|112147.1|112122.1|112147.3|112122.3|112147.3|112122.3|112146.9|112121.9|5
1738758570000|2025-02-05 12:29:30|112146.7|112121.7|112150.1|112125.1|112155.8|112130.8|112146.7|112121.7|16
1738758580000|2025-02-05 12:29:40|112149.5|112124.5|112144|112119|112150.9|112125.9|112142.7|112117.7|8
1738758590000|2025-02-05 12:29:50|112144.6|112119.6|112146.8|112121.8|112148|112123|112144.6|112119.6|8
1738758600000|2025-02-05 12:30:00|112147.4|112122.4|112152.8|112127.8|112161.4|112136.4|112147.4|112122.4|28
1738758610000|2025-02-05 12:30:10|112153.4|112128.4|112156.3|112131.3|112157.9|112132.9|112153.1|112128.1|14
1738758620000|2025-02-05 12:30:20|112155.6|112130.6|112145|112120|112159.1|112134.1|112145|112120|28
1738758630000|2025-02-05 12:30:30|112145.7|112120.7|112133.3|112108.3|112145.7|112120.7|112133.3|112108.3|21
1738758640000|2025-02-05 12:30:40|112132.8|112107.8|112130.4|112105.4|112132.8|112107.8|112130.4|112105.4|5
1738758650000|2025-02-05 12:30:50|112130.3|112105.3|112141.9|112116.9|112142.3|112117.3|112130.3|112105.3|8
1738758660000|2025-02-05 12:31:00|112140.9|112115.9|112137.9|112112.9|112140.9|112115.9|112135.9|112110.9|19
1738758670000|2025-02-05 12:31:10|112138.5|112113.5|112136.9|112111.9|112139.8|112114.8|112136.5|112111.5|12
1738758680000|2025-02-05 12:31:20|112137.5|112112.5|112136|112111|112137.5|112112.5|112135.5|112110.5|6
1738758690000|2025-02-05 12:31:30|112135.4|112110.4|112138.5|112113.5|112139.8|112114.8|112134.9|112109.9|17
1738758700000|2025-02-05 12:31:40|112139.2|112114.2|112131.1|112106.1|112143.6|112118.6|112131.1|112106.1|17
1738758710000|2025-02-05 12:31:50|112130.9|112105.9|112131.6|112106.6|112131.6|112106.6|112130.5|112105.5|7
1738758720000|2025-02-05 12:32:00|112130.8|112105.8|112134.3|112109.3|112135|112110|112129.5|112104.5|15
1738758730000|2025-02-05 12:32:10|112133.4|112108.4|112133.6|112108.6|112134.7|112109.7|112133.4|112108.4|8
1738758740000|2025-02-05 12:32:20|112133.8|112108.8|112133.3|112108.3|112133.8|112108.8|112133.3|112108.3|2
1738758750000|2025-02-05 12:32:30|112133.9|112108.9|112135.7|112110.7|112140.5|112115.5|112133.9|112108.9|20
1738758760000|2025-02-05 12:32:40|112135.8|112110.8|112135.3|112110.3|112136.2|112111.2|112135.2|112110.2|9
1738758770000|2025-02-05 12:32:50|112136.5|112111.5|112131.3|112106.3|112143|112118|112131.3|112106.3|21
1738758780000|2025-02-05 12:33:00|112131.8|112106.8|112137.4|112112.4|112139|112114|112131.8|112106.8|11
1738758790000|2025-02-05 12:33:10|112137.3|112112.3|112138.5|112113.5|112138.5|112113.5|112132|112107|9
1738758800000|2025-02-05 12:33:20|112139.3|112114.3|112144.2|112119.2|112145.2|112120.2|112139.3|112114.3|17
1738758810000|2025-02-05 12:33:30|112143.5|112118.5|112143.2|112118.2|112144.4|112119.4|112142.5|112117.5|9
1738758820000|2025-02-05 12:33:40|112143.6|112118.6|112151.6|112126.6|112153.6|112128.6|112143.6|112118.6|11
1738758830000|2025-02-05 12:33:50|112150.5|112125.5|112152.2|112127.2|112154.3|112129.3|112149.7|112124.7|20
1738758840000|2025-02-05 12:34:00|112153|112128|112158.4|112133.4|112158.4|112133.4|112153|112128|11
1738758850000|2025-02-05 12:34:10|112157.5|112132.5|112156.4|112131.4|112158.7|112133.7|112156.4|112131.4|9
1738758860000|2025-02-05 12:34:20|112156.2|112131.2|112173.7|112148.7|112173.7|112148.7|112156.2|112131.2|13
1738758870000|2025-02-05 12:34:30|112172.8|112147.8|112169|112144|112173.7|112148.7|112164.7|112139.7|14
1738758880000|2025-02-05 12:34:40|112169.5|112144.5|112159.5|112134.5|112170.1|112145.1|112159.5|112134.5|15
1738758890000|2025-02-05 12:34:50|112160.1|112135.1|112155.2|112130.2|112160.1|112135.1|112155.1|112130.1|17
1738758900000|2025-02-05 12:35:00|112155.8|112130.8|112156.3|112131.3|112157.2|112132.2|112155.7|112130.7|5
1738758910000|2025-02-05 12:35:10|112156.4|112131.4|112155.5|112130.5|112157.3|112132.3|112155|112130|11
1738758920000|2025-02-05 12:35:20|112156.2|112131.2|112157.4|112132.4|112162|112137|112156.2|112131.2|18
1738758930000|2025-02-05 12:35:30|112156.7|112131.7|112166.4|112141.4|112168.1|112143.1|112156.7|112131.7|11
1738758940000|2025-02-05 12:35:40|112164.8|112139.8|112164.9|112139.9|112170.1|112145.1|112164|112139|17
1738758950000|2025-02-05 12:35:50|112164.7|112139.7|112171.2|112146.2|112171.2|112146.2|112164.7|112139.7|9
1738758960000|2025-02-05 12:36:00|112171.8|112146.8|112171.4|112146.4|112173.4|112148.4|112171.4|112146.4|9
1738758970000|2025-02-05 12:36:10|112171.6|112146.6|112169.3|112144.3|112171.7|112146.7|112168.8|112143.8|10
1738758980000|2025-02-05 12:36:20|112169.2|112144.2|112176.4|112151.4|112176.4|112151.4|112169.2|112144.2|8
1738758990000|2025-02-05 12:36:30|112176.5|112151.5|112174.1|112149.1|112176.5|112151.5|112172.1|112147.1|19
1738759000000|2025-02-05 12:36:40|112174.4|112149.4|112179.4|112154.4|112179.4|112154.4|112173.2|112148.2|12
1738759010000|2025-02-05 12:36:50|112178.9|112153.9|112175.2|112150.2|112180.3|112155.3|112175.2|112150.2|13
1738759020000|2025-02-05 12:37:00|112174.8|112149.8|112162.2|112137.2|112174.8|112149.8|112161.7|112136.7|25
1738759030000|2025-02-05 12:37:10|112162.9|112137.9|112162.3|112137.3|112164.1|112139.1|112162.3|112137.3|5
1738759040000|2025-02-05 12:37:20|112162.2|112137.2|112162.4|112137.4|112166.8|112141.8|112162.2|112137.2|24
1738759050000|2025-02-05 12:37:30|112161.7|112136.7|112146.9|112121.9|112161.7|112136.7|112146.7|112121.7|17
1738759060000|2025-02-05 12:37:40|112146.2|112121.2|112147.5|112122.5|112149.4|112124.4|112146.2|112121.2|12
1738759070000|2025-02-05 12:37:50|112148.4|112123.4|112147|112122|112148.6|112123.6|112147|112122|10
1738759080000|2025-02-05 12:38:00|112148.9|112123.9|112148.6|112123.6|112150.8|112125.8|112147.7|112122.7|11
1738759090000|2025-02-05 12:38:10|112149.7|112124.7|112148|112123|112149.7|112124.7|112147.5|112122.5|10
1738759100000|2025-02-05 12:38:20|112147.2|112122.2|112142.2|112117.2|112147.2|112122.2|112141.6|112116.6|10
1738759110000|2025-02-05 12:38:30|112143.9|112118.9|112143.2|112118.2|112144.9|112119.9|112140.8|112115.8|11
1738759120000|2025-02-05 12:38:40|112143.7|112118.7|112144.5|112119.5|112145.6|112120.6|112143.7|112118.7|7
1738759130000|2025-02-05 12:38:50|112144.7|112119.7|112137.6|112112.6|112147.3|112122.3|112135.1|112110.1|20
1738759140000|2025-02-05 12:39:00|112137|112112|112137.6|112112.6|112138.4|112113.4|112132.8|112107.8|16
1738759150000|2025-02-05 12:39:10|112138.8|112113.8|112154|112129|112156.2|112131.2|112137.8|112112.8|13
1738759160000|2025-02-05 12:39:20|112153.3|112128.3|112159.4|112134.4|112160.7|112135.7|112150.8|112125.8|29
1738759170000|2025-02-05 12:39:30|112159.5|112134.5|112168.3|112143.3|112168.3|112143.3|112159.4|112134.4|24
1738759180000|2025-02-05 12:39:40|112167.7|112142.7|112171|112146|112171.9|112146.9|112165.1|112140.1|22
1738759190000|2025-02-05 12:39:50|112170.5|112145.5|112167.7|112142.7|112170.5|112145.5|112166.6|112141.6|16
1738759200000|2025-02-05 12:40:00|112167.9|112142.9|112165.2|112140.2|112171.3|112146.3|112163|112138|22
1738759210000|2025-02-05 12:40:10|112164.7|112139.7|112155.1|112130.1|112164.7|112139.7|112152.7|112127.7|22
1738759220000|2025-02-05 12:40:20|112154.4|112129.4|112153.3|112128.3|112156.2|112131.2|112152.5|112127.5|11
1738759230000|2025-02-05 12:40:30|112153.6|112128.6|112144|112119|112153.6|112128.6|112140.5|112115.5|23
1738759240000|2025-02-05 12:40:40|112144.7|112119.7|112150.5|112125.5|112156.6|112131.6|112144.3|112119.3|11
1738759250000|2025-02-05 12:40:50|112151.3|112126.3|112154.7|112129.7|112154.7|112129.7|112149.6|112124.6|10
1738759260000|2025-02-05 12:41:00|112155.6|112130.6|112159.6|112134.6|112159.6|112134.6|112151.4|112126.4|15
1738759270000|2025-02-05 12:41:10|112160.9|112135.9|112157.9|112132.9|112165.4|112140.4|112156.5|112131.5|19
1738759280000|2025-02-05 12:41:20|112157.7|112132.7|112165.6|112140.6|112167.1|112142.1|112157.2|112132.2|27
1738759290000|2025-02-05 12:41:30|112164.9|112139.9|112166.4|112141.4|112167.3|112142.3|112164.6|112139.6|17
1738759300000|2025-02-05 12:41:40|112168.4|112143.4|112166.5|112141.5|112168.4|112143.4|112163.4|112138.4|12
1738759310000|2025-02-05 12:41:50|112166.3|112141.3|112166.3|112141.3|112167.1|112142.1|112166.2|112141.2|8
1738759320000|2025-02-05 12:42:00|112165.6|112140.6|112160.7|112135.7|112165.6|112140.6|112160.2|112135.2|23
1738759330000|2025-02-05 12:42:10|112161.3|112136.3|112165.1|112140.1|112168.7|112143.7|112160.4|112135.4|20
1738759340000|2025-02-05 12:42:20|112164.5|112139.5|112171.7|112146.7|112171.7|112146.7|112163.8|112138.8|11
1738759350000|2025-02-05 12:42:30|112171|112146|112164.2|112139.2|112171|112146|112164|112139|20
1738759360000|2025-02-05 12:42:40|112164.9|112139.9|112166.9|112141.9|112167|112142|112164.9|112139.9|5
1738759370000|2025-02-05 12:42:50|112167|112142|112166.3|112141.3|112167.5|112142.5|112165.7|112140.7|4
1738759380000|2025-02-05 12:43:00|112165.9|112140.9|112156.5|112131.5|112167.7|112142.7|112155.3|112130.3|23
1738759390000|2025-02-05 12:43:10|112157|112132|112155.6|112130.6|112157|112132|112154.7|112129.7|23
1738759400000|2025-02-05 12:43:20|112155.1|112130.1|112152.1|112127.1|112155.1|112130.1|112152|112127|11
1738759410000|2025-02-05 12:43:30|112153.9|112128.9|112154.7|112129.7|112156.5|112131.5|112153.9|112128.9|8
1738759420000|2025-02-05 12:43:40|112154.1|112129.1|112153.8|112128.8|112154.1|112129.1|112149.8|112124.8|11
1738759430000|2025-02-05 12:43:50|112153.2|112128.2|112143.6|112118.6|112153.2|112128.2|112143.6|112118.6|14
1738759440000|2025-02-05 12:44:00|112142.7|112117.7|112141.2|112116.2|112142.8|112117.8|112141.1|112116.1|11
1738759450000|2025-02-05 12:44:10|112141.1|112116.1|112141.9|112116.9|112142.1|112117.1|112140|112115|10
1738759460000|2025-02-05 12:44:20|112142.1|112117.1|112138.8|112113.8|112142.1|112117.1|112138.8|112113.8|7
1738759470000|2025-02-05 12:44:30|112137.2|112112.2|112145.5|112120.5|112148.7|112123.7|112137.2|112112.2|24
1738759480000|2025-02-05 12:44:40|112147|112122|112142.6|112117.6|112150.3|112125.3|112142.6|112117.6|30
1738759490000|2025-02-05 12:44:50|112141.9|112116.9|112139.4|112114.4|112141.9|112116.9|112137.9|112112.9|20
1738759500000|2025-02-05 12:45:00|112138.2|112113.2|112145.4|112120.4|112146.4|112121.4|112138.1|112113.1|20
1738759510000|2025-02-05 12:45:10|112144.5|112119.5|112142.4|112117.4|112145.1|112120.1|112142.4|112117.4|11
1738759520000|2025-02-05 12:45:20|112142.3|112117.3|112135.8|112110.8|112142.3|112117.3|112133.2|112108.2|18
1738759530000|2025-02-05 12:45:30|112134.9|112109.9|112135|112110|112138.2|112113.2|112134.3|112109.3|18
1738759540000|2025-02-05 12:45:40|112135.5|112110.5|112135.3|112110.3|112137.1|112112.1|112134.6|112109.6|13
1738759550000|2025-02-05 12:45:50|112135.5|112110.5|112141|112116|112141|112116|112134.5|112109.5|10
1738759560000|2025-02-05 12:46:00|112140.2|112115.2|112139|112114|112140.2|112115.2|112138.8|112113.8|6
1738759570000|2025-02-05 12:46:10|112139.1|112114.1|112129.5|112104.5|112139.2|112114.2|112129.5|112104.5|6
1738759580000|2025-02-05 12:46:20|112130|112105|112129.8|112104.8|112130|112105|112128.6|112103.6|5
1738759590000|2025-02-05 12:46:30|112129.5|112104.5|112137.1|112112.1|112141.9|112116.9|112128.7|112103.7|18
1738759600000|2025-02-05 12:46:40|112136|112111|112142.4|112117.4|112143.5|112118.5|112135.8|112110.8|25
1738759610000|2025-02-05 12:46:50|112142.8|112117.8|112139.4|112114.4|112143.9|112118.9|112135.5|112110.5|21
1738759620000|2025-02-05 12:47:00|112140.3|112115.3|112138.5|112113.5|112141|112116|112138.1|112113.1|16
1738759630000|2025-02-05 12:47:10|112138.6|112113.6|112143.5|112118.5|112143.5|112118.5|112138.6|112113.6|12
1738759640000|2025-02-05 12:47:20|112142.8|112117.8|112139.1|112114.1|112142.8|112117.8|112139.1|112114.1|11
1738759650000|2025-02-05 12:47:30|112138.9|112113.9|112141.5|112116.5|112142.2|112117.2|112136.6|112111.6|19
1738759660000|2025-02-05 12:47:40|112140.8|112115.8|112140.7|112115.7|112140.8|112115.8|112138.4|112113.4|18
1738759670000|2025-02-05 12:47:50|112141|112116|112142.3|112117.3|112142.6|112117.6|112140.9|112115.9|11
1738759680000|2025-02-05 12:48:00|112142.7|112117.7|112143.8|112118.8|112143.9|112118.9|112142.7|112117.7|6
1738759690000|2025-02-05 12:48:10|112144|112119|112134.1|112109.1|112144.8|112119.8|112132|112107|16
1738759700000|2025-02-05 12:48:20|112134|112109|112139.6|112114.6|112140.1|112115.1|112134|112109|10
1738759710000|2025-02-05 12:48:30|112139.7|112114.7|112148.7|112123.7|112148.7|112123.7|112139.7|112114.7|20
1738759720000|2025-02-05 12:48:40|112149.5|112124.5|112155|112130|112157.3|112132.3|112148.8|112123.8|15
1738759730000|2025-02-05 12:48:50|112154.2|112129.2|112158.8|112133.8|112158.8|112133.8|112152.2|112127.2|21
1738759740000|2025-02-05 12:49:00|112159.4|112134.4|112170.7|112145.7|112171.5|112146.5|112158.8|112133.8|20
1738759750000|2025-02-05 12:49:10|112171|112146|112166.8|112141.8|112173.6|112148.6|112166|112141|21
1738759760000|2025-02-05 12:49:20|112166.2|112141.2|112164.4|112139.4|112166.2|112141.2|112163.7|112138.7|6
1738759770000|2025-02-05 12:49:30|112163.7|112138.7|112156.2|112131.2|112163.7|112138.7|112154.4|112129.4|16
1738759780000|2025-02-05 12:49:40|112155.7|112130.7|112154.5|112129.5|112158.8|112133.8|112151.8|112126.8|24
1738759790000|2025-02-05 12:49:50|112153.5|112128.5|112149.5|112124.5|112153.5|112128.5|112149.5|112124.5|11
1738759800000|2025-02-05 12:50:00|112149.6|112124.6|112146.3|112121.3|112153.4|112128.4|112146.3|112121.3|17
1738759810000|2025-02-05 12:50:10|112146.8|112121.8|112142.8|112117.8|112146.9|112121.9|112140.3|112115.3|22
1738759820000|2025-02-05 12:50:20|112145.1|112120.1|112139.9|112114.9|112145.1|112120.1|112139.9|112114.9|22
1738759830000|2025-02-05 12:50:30|112139.1|112114.1|112131.9|112106.9|112139.7|112114.7|112131.9|112106.9|11
1738759840000|2025-02-05 12:50:40|112131.2|112106.2|112138.3|112113.3|112138.3|112113.3|112130.7|112105.7|17
1738759850000|2025-02-05 12:50:50|112137.6|112112.6|112138.1|112113.1|112138.9|112113.9|112137.6|112112.6|4
1738759860000|2025-02-05 12:51:00|112137.9|112112.9|112137.6|112112.6|112139.2|112114.2|112137|112112|10
1738759870000|2025-02-05 12:51:10|112137.5|112112.5|112135.3|112110.3|112139.8|112114.8|112135.3|112110.3|15
1738759880000|2025-02-05 12:51:20|112134.3|112109.3|112137.6|112112.6|112137.6|112112.6|112134.3|112109.3|4
1738759890000|2025-02-05 12:51:30|112138.3|112113.3|112137|112112|112138.4|112113.4|112136.1|112111.1|10
1738759900000|2025-02-05 12:51:40|112137.8|112112.8|112136.7|112111.7|112140.5|112115.5|112136.7|112111.7|15
1738759910000|2025-02-05 12:51:50|112135|112110|112126.9|112101.9|112136.7|112111.7|112125.6|112100.6|19
1738759920000|2025-02-05 12:52:00|112126.3|112101.3|112126.9|112101.9|112129.1|112104.1|112126|112101|19
1738759930000|2025-02-05 12:52:10|112126.7|112101.7|112128.2|112103.2|112130.4|112105.4|112126.6|112101.6|13
1738759940000|2025-02-05 12:52:20|112131.7|112106.7|112133.7|112108.7|112137.8|112112.8|112130.5|112105.5|22
1738759950000|2025-02-05 12:52:30|112134.2|112109.2|112135.7|112110.7|112136.6|112111.6|112134.2|112109.2|19
1738759960000|2025-02-05 12:52:40|112136.5|112111.5|112146.7|112121.7|112146.7|112121.7|112136.5|112111.5|18
1738759970000|2025-02-05 12:52:50|112146|112121|112143.1|112118.1|112146|112121|112138.9|112113.9|22
1738759980000|2025-02-05 12:53:00|112143.9|112118.9|112141.3|112116.3|112143.9|112118.9|112140.8|112115.8|15
1738759990000|2025-02-05 12:53:10|112141.4|112116.4|112146.4|112121.4|112147|112122|112140.7|112115.7|27
1738760000000|2025-02-05 12:53:20|112147|112122|112144.9|112119.9|112147.4|112122.4|112144.6|112119.6|7
1738760010000|2025-02-05 12:53:30|112145.5|112120.5|112148.7|112123.7|112149.3|112124.3|112145.5|112120.5|6
1738760020000|2025-02-05 12:53:40|112148.1|112123.1|112140.7|112115.7|112148.4|112123.4|112138.7|112113.7|16
1738760030000|2025-02-05 12:53:50|112140.1|112115.1|112142.3|112117.3|112143.8|112118.8|112139.7|112114.7|9
1738760040000|2025-02-05 12:54:00|112143.1|112118.1|112135.7|112110.7|112143.1|112118.1|112134.8|112109.8|10
1738760050000|2025-02-05 12:54:10|112136|112111|112132.2|112107.2|112139.6|112114.6|112132.2|112107.2|15
1738760060000|2025-02-05 12:54:20|112131.2|112106.2|112132.2|112107.2|112138|112113|112131.2|112106.2|22
1738760070000|2025-02-05 12:54:30|112133.1|112108.1|112142.1|112117.1|112145.9|112120.9|112133.1|112108.1|15
1738760080000|2025-02-05 12:54:40|112142.7|112117.7|112140.3|112115.3|112144.2|112119.2|112139.8|112114.8|16
1738760090000|2025-02-05 12:54:50|112140.9|112115.9|112139.9|112114.9|112141.1|112116.1|112136.3|112111.3|15
1738760100000|2025-02-05 12:55:00|112139.6|112114.6|112139.2|112114.2|112140.8|112115.8|112137.6|112112.6|10
1738760110000|2025-02-05 12:55:10|112139.3|112114.3|112136.9|112111.9|112142.3|112117.3|112136.9|112111.9|7
1738760120000|2025-02-05 12:55:20|112137.5|112112.5|112129.7|112104.7|112137.5|112112.5|112129.2|112104.2|17
1738760130000|2025-02-05 12:55:30|112129.1|112104.1|112124.5|112099.5|112129.7|112104.7|112122.9|112097.9|14
1738760140000|2025-02-05 12:55:40|112125.2|112100.2|112125.7|112100.7|112125.8|112100.8|112122.3|112097.3|17
1738760150000|2025-02-05 12:55:50|112125.1|112100.1|112122.4|112097.4|112125.7|112100.7|112120.7|112095.7|20
1738760160000|2025-02-05 12:56:00|112122.2|112097.2|112126.5|112101.5|112130.3|112105.3|112122.2|112097.2|27
1738760170000|2025-02-05 12:56:10|112126.7|112101.7|112123.3|112098.3|112126.7|112101.7|112122.4|112097.4|13
1738760180000|2025-02-05 12:56:20|112122.8|112097.8|112118.3|112093.3|112123.3|112098.3|112117.8|112092.8|19
1738760190000|2025-02-05 12:56:30|112117.7|112092.7|112100|112075|112117.7|112092.7|112100|112075|32
1738760200000|2025-02-05 12:56:40|112100.6|112075.6|112106.9|112081.9|112107.7|112082.7|112098.9|112073.9|27
1738760210000|2025-02-05 12:56:50|112106.8|112081.8|112106.3|112081.3|112106.8|112081.8|112104.7|112079.7|10
1738760220000|2025-02-05 12:57:00|112106.9|112081.9|112119.8|112094.8|112119.8|112094.8|112106.9|112081.9|21
1738760230000|2025-02-05 12:57:10|112119.6|112094.6|112121.3|112096.3|112127.8|112102.8|112117.3|112092.3|22
1738760240000|2025-02-05 12:57:20|112121.6|112096.6|112119.2|112094.2|112121.6|112096.6|112118.2|112093.2|9
1738760250000|2025-02-05 12:57:30|112118.6|112093.6|112118|112093|112120.2|112095.2|112118|112093|13
1738760260000|2025-02-05 12:57:40|112118.5|112093.5|112120|112095|112121.7|112096.7|112116.6|112091.6|15
1738760270000|2025-02-05 12:57:50|112119.9|112094.9|112117.2|112092.2|112120.4|112095.4|112114.9|112089.9|22
1738760280000|2025-02-05 12:58:00|112116.6|112091.6|112115.3|112090.3|112116.6|112091.6|112112.9|112087.9|16
1738760290000|2025-02-05 12:58:10|112114.5|112089.5|112104.5|112079.5|112115.8|112090.8|112102|112077|18
1738760300000|2025-02-05 12:58:20|112104|112079|112111.9|112086.9|112112.6|112087.6|112103.7|112078.7|24
1738760310000|2025-02-05 12:58:30|112111.3|112086.3|112123.9|112098.9|112125.5|112100.5|112111.3|112086.3|21
1738760320000|2025-02-05 12:58:40|112122.3|112097.3|112117.5|112092.5|112123.9|112098.9|112112.9|112087.9|26
1738760330000|2025-02-05 12:58:50|112117.6|112092.6|112114.7|112089.7|112117.6|112092.6|112113.8|112088.8|20
1738760340000|2025-02-05 12:59:00|112111.2|112086.2|112105.7|112080.7|112111.2|112086.2|112104.6|112079.6|49
1738760350000|2025-02-05 12:59:10|112106.6|112081.6|112103.2|112078.2|112108|112083|112103.2|112078.2|29
1738760360000|2025-02-05 12:59:20|112102.6|112077.6|112103.6|112078.6|112103.6|112078.6|112101|112076|14
1738760370000|2025-02-05 12:59:30|112103.3|112078.3|112102.6|112077.6|112103.3|112078.3|112102.6|112077.6|7
1738760380000|2025-02-05 12:59:40|112102.7|112077.7|112102.6|112077.6|112102.8|112077.8|112102.6|112077.6|3
1738760390000|2025-02-05 12:59:50|112103|112078|112108.8|112083.8|112109.7|112084.7|112102.5|112077.5|14
1738760400000|2025-02-05 13:00:00|112111.1|112086.1|112116.1|112091.1|112123.9|112098.9|112109.5|112084.5|39
1738760410000|2025-02-05 13:00:10|112116.7|112091.7|112112.3|112087.3|112116.7|112091.7|112112.3|112087.3|14
1738760420000|2025-02-05 13:00:20|112112.8|112087.8|112121.2|112096.2|112127.3|112102.3|112112.8|112087.8|32
1738760430000|2025-02-05 13:00:30|112121.8|112096.8|112127.7|112102.7|112129.2|112104.2|112121.7|112096.7|19
1738760440000|2025-02-05 13:00:40|112117|112092|112112.2|112087.2|112117.8|112092.8|112111.5|112086.5|36
1738760450000|2025-02-05 13:00:50|112112.1|112087.1|112106.8|112081.8|112112.1|112087.1|112104.7|112079.7|15
1738760460000|2025-02-05 13:01:00|112107.5|112082.5|112104.4|112079.4|112109.5|112084.5|112100.1|112075.1|25
1738760470000|2025-02-05 13:01:10|112103.4|112078.4|112098.4|112073.4|112104|112079|112090.9|112065.9|31
1738760480000|2025-02-05 13:01:20|112097.7|112072.7|112092.1|112067.1|112100.9|112075.9|112091.3|112066.3|17
1738760490000|2025-02-05 13:01:30|112092.6|112067.6|112091.6|112066.6|112098.4|112073.4|112091.6|112066.6|21
1738760500000|2025-02-05 13:01:40|112090.5|112065.5|112085.5|112060.5|112093.5|112068.5|112078.4|112053.4|29
1738760510000|2025-02-05 13:01:50|112086.1|112061.1|112081.8|112056.8|112086.1|112061.1|112077.1|112052.1|8
1738760520000|2025-02-05 13:02:00|112075.5|112050.5|112074.2|112049.2|112081.7|112056.7|112073.1|112048.1|14
1738760530000|2025-02-05 13:02:10|112074.7|112049.7|112073.9|112048.9|112075|112050|112070.8|112045.8|15
1738760540000|2025-02-05 13:02:20|112074.5|112049.5|112076.2|112051.2|112077.9|112052.9|112074.5|112049.5|20
1738760550000|2025-02-05 13:02:30|112076.7|112051.7|112086.1|112061.1|112092.1|112067.1|112076.7|112051.7|29
1738760560000|2025-02-05 13:02:40|112085.6|112060.6|112085.8|112060.8|112088.7|112063.7|112083|112058|13
1738760570000|2025-02-05 13:02:50|112086.4|112061.4|112069.1|112044.1|112086.4|112061.4|112068.3|112043.3|19
1738760580000|2025-02-05 13:03:00|112069.8|112044.8|112079.6|112054.6|112079.6|112054.6|112069.8|112044.8|14
1738760590000|2025-02-05 13:03:10|112079.9|112054.9|112080.5|112055.5|112081.4|112056.4|112079.3|112054.3|11
1738760600000|2025-02-05 13:03:20|112081.1|112056.1|112072.4|112047.4|112081.1|112056.1|112071.1|112046.1|10
1738760610000|2025-02-05 13:03:30|112073.3|112048.3|112077|112052|112078.1|112053.1|112071|112046|11
1738760620000|2025-02-05 13:03:40|112077.7|112052.7|112067.4|112042.4|112079|112054|112066.8|112041.8|13
1738760630000|2025-02-05 13:03:50|112068.2|112043.2|112072.6|112047.6|112073.9|112048.9|112067.8|112042.8|11
1738760640000|2025-02-05 13:04:00|112072.3|112047.3|112074.9|112049.9|112075.3|112050.3|112067.9|112042.9|11
1738760650000|2025-02-05 13:04:10|112074.3|112049.3|112071|112046|112074.3|112049.3|112070.1|112045.1|10
1738760660000|2025-02-05 13:04:20|112070.5|112045.5|112068.8|112043.8|112071|112046|112068.8|112043.8|13
1738760670000|2025-02-05 13:04:30|112059|112034|112052.7|112027.7|112059|112034|112050.6|112025.6|19
1738760680000|2025-02-05 13:04:40|112051.9|112026.9|112037|112012|112052.5|112027.5|112037|112012|17
1738760690000|2025-02-05 13:04:50|112037.1|112012.1|112038.8|112013.8|112038.8|112013.8|112035.8|112010.8|23
1738760700000|2025-02-05 13:05:00|112038.2|112013.2|112039.5|111989.5|112045.7|112019.7|112032.9|111989.5|29
1738760710000|2025-02-05 13:05:10|112040.2|111990.2|112057.3|112007.3|112057.3|112007.3|112040.2|111990.2|31
1738760720000|2025-02-05 13:05:20|112056.9|112006.9|112062.5|112012.5|112064.8|112014.8|112056.9|112006.9|24
1738760730000|2025-02-05 13:05:30|112063.6|112013.6|112060.5|112010.5|112065.1|112015.1|112060.1|112010.1|23
1738760740000|2025-02-05 13:05:40|112060.1|112010.1|112057.5|112007.5|112060.2|112010.2|112056.3|112006.3|16
1738760750000|2025-02-05 13:05:50|112057.2|112007.2|112050.1|112000.1|112057.5|112007.5|112048.6|111998.6|21
1738760760000|2025-02-05 13:06:00|112051.8|112001.8|112050.7|112000.7|112051.8|112001.8|112049.2|111999.2|14
1738760770000|2025-02-05 13:06:10|112051.6|112001.6|112051.9|112001.9|112052.2|112002.2|112047.6|111997.6|17
1738760780000|2025-02-05 13:06:20|112050.7|112000.7|112049|111999|112053|112003|112049|111999|25
1738760790000|2025-02-05 13:06:30|112048.7|111998.7|112050.1|112000.1|112053.4|112003.4|112045.2|111995.2|24
1738760800000|2025-02-05 13:06:40|112050.6|112000.6|112054.1|112004.1|112056.5|112006.5|112048.6|111998.6|15
1738760810000|2025-02-05 13:06:50|112054.3|112004.3|112056.9|112006.9|112057.3|112007.3|112049.1|111999.1|27
1738760820000|2025-02-05 13:07:00|112056.1|112006.1|112057.8|112007.8|112057.8|112007.8|112054.6|112004.6|22
1738760830000|2025-02-05 13:07:10|112057.7|112007.7|112054.4|112004.4|112061.6|112011.6|112054.4|112004.4|20
1738760840000|2025-02-05 13:07:20|112052.6|112002.6|112043.6|111993.6|112052.6|112002.6|112035.9|111985.9|25
1738760850000|2025-02-05 13:07:30|112043.5|111993.5|112046.2|111996.2|112047.5|111997.5|112043.5|111993.5|19
1738760860000|2025-02-05 13:07:40|112047|111997|112049.9|111999.9|112050.2|112000.2|112047|111997|8
1738760870000|2025-02-05 13:07:50|112050.1|112000.1|112053|112003|112053|112003|112050.1|112000.1|5
1738760880000|2025-02-05 13:08:00|112055|112005|112051.9|112001.9|112057.4|112007.4|112047.3|111997.3|22
1738760890000|2025-02-05 13:08:10|112053.1|112003.1|112059.7|112009.7|112060.7|112010.7|112052.7|112002.7|20
1738760900000|2025-02-05 13:08:20|112059.5|112009.5|112054.3|112004.3|112059.5|112009.5|112050.4|112000.4|15
1738760910000|2025-02-05 13:08:30|112053.4|112003.4|112050|112000|112053.4|112003.4|112049.4|111999.4|7
1738760920000|2025-02-05 13:08:40|112049.8|111999.8|112047.7|111997.7|112049.9|111999.9|112047.7|111997.7|8
1738760930000|2025-02-05 13:08:50|112047.5|111997.5|112020.7|111995.7|112047.5|111999.3|112020.7|111995.3|10
1738760940000|2025-02-05 13:09:00|112019.8|111994.8|112024.6|111999.6|112032.1|112007.1|112016|111991|36
1738760950000|2025-02-05 13:09:10|112025.9|112000.9|112022.3|111997.3|112035.2|112010.2|112022.3|111997.3|35
1738760960000|2025-02-05 13:09:20|112020.7|111995.7|112006.9|111981.9|112020.7|111995.7|112006.9|111981.9|17
1738760970000|2025-02-05 13:09:30|112006.6|111981.6|111998.1|111973.1|112007.7|111982.7|111997.8|111972.8|26
1738760980000|2025-02-05 13:09:40|111999.1|111974.1|111982.7|111957.7|112004.1|111979.1|111982.4|111957.4|17
1738760990000|2025-02-05 13:09:50|111982.4|111957.4|111985.1|111960.1|111987.8|111962.8|111980.6|111955.6|45
1738761000000|2025-02-05 13:10:00|111985.6|111960.6|111975.3|111950.3|111986.3|111961.3|111975.3|111950.3|39
1738761010000|2025-02-05 13:10:10|111976.6|111951.6|111981.3|111956.3|111987.1|111962.1|111973.6|111948.6|30
1738761020000|2025-02-05 13:10:20|111980.6|111955.6|111970.2|111945.2|111981.4|111956.4|111969.7|111944.7|20
1738761030000|2025-02-05 13:10:30|111969.8|111944.8|111975.3|111950.3|111975.3|111950.3|111968.8|111943.8|20
1738761040000|2025-02-05 13:10:40|111975.5|111950.5|111974.2|111949.2|111983.6|111958.6|111972.3|111947.3|22
1738761050000|2025-02-05 13:10:50|111974.4|111949.4|111979.9|111954.9|111981.1|111956.1|111972|111947|28
1738761060000|2025-02-05 13:11:00|111981.8|111956.8|111981|111956|111988.7|111963.7|111981|111956|38
1738761070000|2025-02-05 13:11:10|111981.6|111956.6|111982.1|111957.1|111982.1|111957.1|111972.9|111947.9|22
1738761080000|2025-02-05 13:11:20|111982.8|111957.8|111983.4|111958.4|111986.9|111961.9|111982.8|111957.8|23
1738761090000|2025-02-05 13:11:30|111984|111959|111976.6|111951.6|111984.3|111959.3|111974.1|111949.1|38
1738761100000|2025-02-05 13:11:40|111977.3|111952.3|111976.1|111951.1|111982.1|111957.1|111975.7|111950.7|12
1738761110000|2025-02-05 13:11:50|111971.2|111946.2|111955.4|111930.4|111971.7|111946.7|111954.8|111929.8|28
1738761120000|2025-02-05 13:12:00|111952.1|111927.1|111945.4|111920.4|111952.3|111927.3|111943.8|111918.8|35
1738761130000|2025-02-05 13:12:10|111945.3|111920.3|111949.5|111924.5|111951.5|111926.5|111944|111919|26
1738761140000|2025-02-05 13:12:20|111950.5|111925.5|111949.6|111924.6|111950.8|111925.8|111948.7|111923.7|14
1738761150000|2025-02-05 13:12:30|111949.5|111924.5|111961.5|111936.5|111963.4|111938.4|111949.5|111924.5|28
1738761160000|2025-02-05 13:12:40|111961.8|111936.8|111964.5|111939.5|111965|111940|111961.8|111936.8|22
1738761170000|2025-02-05 13:12:50|111963.7|111938.7|111965.9|111940.9|111966.1|111941.1|111962.6|111937.6|53
1738761180000|2025-02-05 13:13:00|111964.9|111939.9|111970.9|111945.9|111973.4|111948.4|111963.5|111938.5|36
1738761190000|2025-02-05 13:13:10|111972.5|111947.5|111969.7|111944.7|111973.8|111948.8|111969|111944|46
1738761200000|2025-02-05 13:13:20|111968.8|111943.8|111965.7|111940.7|111969.1|111944.1|111963.2|111938.2|22
1738761210000|2025-02-05 13:13:30|111966.1|111941.1|111965|111940|111966.1|111941.1|111964.2|111939.2|17
1738761220000|2025-02-05 13:13:40|111965.1|111940.1|111976.3|111951.3|111976.3|111951.3|111965|111940|14
1738761230000|2025-02-05 13:13:50|111971.3|111946.3|111972.2|111947.2|111975.9|111950.9|111971.3|111946.3|22
1738761240000|2025-02-05 13:14:00|111971.7|111946.7|111993.2|111943.2|111995.2|111948.4|111971.5|111940.3|22
1738761250000|2025-02-05 13:14:10|111991.1|111941.1|111994.4|111944.4|112000.4|111950.4|111991.1|111941.1|20
1738761260000|2025-02-05 13:14:20|111996|111946|111999.7|111949.7|112001.4|111951.4|111994|111944|17
1738761270000|2025-02-05 13:14:30|111999|111949|111998.4|111948.4|112000.7|111950.7|111992|111942|19
1738761280000|2025-02-05 13:14:40|111995.5|111945.5|112032.2|111933.5|112039.6|111971.7|111982.9|111932.9|27
1738761290000|2025-02-05 13:14:50|112071.4|111887.4|112078.6|111878.6|112090.3|111890.3|112071.2|111871.2|17
1738761300000|2025-02-05 13:15:00|112081.8|111881.8|112142.3|111942.3|112161|111971.5|112081.8|111881.8|60
1738761310000|2025-02-05 13:15:10|112138.3|111949.2|112045.7|111995.7|112143.5|112019.8|112045.7|111931.3|58
1738761320000|2025-02-05 13:15:20|112047.1|111997.1|112038.3|111988.3|112077.2|111997.8|112032.7|111946.2|39
1738761330000|2025-02-05 13:15:30|112037|111987|112090.2|112040.2|112090.2|112040.2|112035.4|111985.4|36
1738761340000|2025-02-05 13:15:40|112089.9|112039.9|112091.3|112041.3|112105.3|112055.3|112089.8|112039.8|29
1738761350000|2025-02-05 13:15:50|112081.7|112031.7|112092.2|112042.2|112092.2|112042.2|112070.8|112020.8|30
1738761360000|2025-02-05 13:16:00|112091.7|112041.7|112087|112037|112092.9|112042.9|112083.5|112033.5|41
1738761370000|2025-02-05 13:16:10|112087.4|112037.4|112099.6|112049.6|112102|112052|112087.4|112037.4|26
1738761380000|2025-02-05 13:16:20|112100.4|112050.4|112105.1|112055.1|112107.3|112057.3|112098.9|112048.9|33
1738761390000|2025-02-05 13:16:30|112107.7|112057.7|112093.4|112043.4|112109.5|112059.5|112093.3|112043.3|29
1738761400000|2025-02-05 13:16:40|112093.6|112043.6|112069.4|112019.4|112108.3|112043.6|112069.4|112007.6|21
1738761410000|2025-02-05 13:16:50|112070|112020|112089.7|112039.7|112091.7|112041.7|112069.2|112019.2|33
1738761420000|2025-02-05 13:17:00|112089.1|112039.1|112087.6|112037.6|112093.8|112043.8|112086.3|112036.3|24
1738761430000|2025-02-05 13:17:10|112087.1|112037.1|112088.1|112038.1|112091.4|112041.4|112080.3|112030.3|29
1738761440000|2025-02-05 13:17:20|112087.9|112037.9|112091.7|112041.7|112093.1|112043.1|112087|112037|22
1738761450000|2025-02-05 13:17:30|112090.4|112040.4|112082.5|112032.5|112118|112049.1|112080.7|112021.7|43
1738761460000|2025-02-05 13:17:40|112081.9|112031.9|112086.6|112036.6|112086.6|112036.6|112076.7|112026.7|18
1738761470000|2025-02-05 13:17:50|112086.8|112036.8|112077.7|112027.7|112087|112037|112074.2|112024.2|22
1738761480000|2025-02-05 13:18:00|112079.3|112029.3|112073.8|112023.8|112083.5|112033.5|112073.8|112023.8|34
1738761490000|2025-02-05 13:18:10|112074.9|112024.9|112085.5|112035.5|112090|112040|112074.5|112024.5|40
1738761500000|2025-02-05 13:18:20|112085|112035|112077.5|112027.5|112085|112035|112077.5|112027.5|26
1738761510000|2025-02-05 13:18:30|112078.3|112028.3|112068.2|112018.2|112078.3|112028.3|112067.6|112017.6|35
1738761520000|2025-02-05 13:18:40|112067.6|112017.6|112065.8|112015.8|112068.5|112018.5|112058|112008|38
1738761530000|2025-02-05 13:18:50|112066.3|112016.3|112091.8|112041.8|112099|112049|112065.5|112015.5|37
1738761540000|2025-02-05 13:19:00|112093|112043|112103.4|112053.4|112103.4|112053.4|112090.6|112040.6|35
1738761550000|2025-02-05 13:19:10|112099.9|112049.9|112117.2|112067.2|112132.2|112082.2|112099.9|112049.9|46
1738761560000|2025-02-05 13:19:20|112115.4|112065.4|112114.8|112064.8|112117.8|112067.8|112112.7|112062.7|32
1738761570000|2025-02-05 13:19:30|112114.3|112064.3|112117.3|112067.3|112122.8|112072.8|112114.3|112064.3|34
1738761580000|2025-02-05 13:19:40|112117.8|112067.8|112115.1|112065.1|112119.2|112069.2|112114.5|112064.5|15
1738761590000|2025-02-05 13:19:50|112115.6|112065.6|112115.8|112065.8|112117.1|112067.1|112113.5|112063.5|20
1738761600000|2025-02-05 13:20:00|112115.2|112065.2|112091.6|112041.6|112115.2|112065.2|112089|112039|46
1738761610000|2025-02-05 13:20:10|112091.5|112041.5|112076.3|112026.3|112093.5|112043.5|112076.3|112026.3|41
1738761620000|2025-02-05 13:20:20|112075.5|112025.5|112060.8|112010.8|112075.5|112025.5|112058.2|112008.2|39
1738761630000|2025-02-05 13:20:30|112060.5|112010.5|112087|112037|112091.6|112041.6|112060.2|112010.2|38
1738761640000|2025-02-05 13:20:40|112087.6|112037.6|112087.8|112037.8|112087.9|112037.9|112084.3|112034.3|33
1738761650000|2025-02-05 13:20:50|112087|112037|112086.9|112036.9|112089.8|112039.8|112080.2|112030.2|19
1738761660000|2025-02-05 13:21:00|112089.8|112039.8|112075.9|112025.9|112089.8|112039.8|112069.9|112019.9|35
1738761670000|2025-02-05 13:21:10|112079.2|112029.2|112092.6|112042.6|112095.6|112045.6|112079.1|112029.1|27
1738761680000|2025-02-05 13:21:20|112091.9|112041.9|112085.7|112035.7|112093.6|112043.6|112085.2|112035.2|26
1738761690000|2025-02-05 13:21:30|112085.2|112035.2|112082.6|112032.6|112086.3|112036.3|112080.6|112030.6|30
1738761700000|2025-02-05 13:21:40|112082.8|112032.8|112080.6|112030.6|112082.8|112032.8|112077.9|112027.9|28
1738761710000|2025-02-05 13:21:50|112081.5|112031.5|112081.9|112031.9|112083.2|112033.2|112078.8|112028.8|25
1738761720000|2025-02-05 13:22:00|112083.1|112033.1|112063.9|112013.9|112084.3|112034.3|112063.9|112013.9|35
1738761730000|2025-02-05 13:22:10|112063.5|112013.5|112052.1|112002.1|112063.5|112013.5|112051|112001|35
1738761740000|2025-02-05 13:22:20|112051.7|112001.7|112047.6|111997.6|112051.7|112001.7|112043.8|111993.8|28
1738761750000|2025-02-05 13:22:30|112048.7|111998.7|112046.7|111996.7|112056.5|112006.5|112046|111996|32
1738761760000|2025-02-05 13:22:40|112049.2|111999.2|112051|112001|112054.2|112004.2|112048|111998|26
1738761770000|2025-02-05 13:22:50|112049|111999|112062.4|112012.4|112067.6|112017.6|112049|111999|28
1738761780000|2025-02-05 13:23:00|112061.8|112011.8|112057.4|112007.4|112079.5|112029.5|112056.7|112006.7|39
1738761790000|2025-02-05 13:23:10|112055.9|112005.9|112051|112001|112058.3|112008.3|112049.3|111999.3|25
1738761800000|2025-02-05 13:23:20|112051.8|112001.8|112041.2|111991.2|112051.8|112001.8|112041.1|111991.1|29
1738761810000|2025-02-05 13:23:30|112041.6|111991.6|112049.3|111999.3|112049.7|111999.7|112033.7|111983.7|25
1738761820000|2025-02-05 13:23:40|112050.1|112000.1|112048.5|111998.5|112053.5|112003.5|112045.9|111995.9|27
1738761830000|2025-02-05 13:23:50|112049.7|111999.7|112044.7|111994.7|112056.3|112006.3|112044|111994|30
1738761840000|2025-02-05 13:24:00|112044.5|111994.5|112013.4|111963.4|112045|111995|112013|111963|31
1738761850000|2025-02-05 13:24:10|112012.8|111962.8|111994.9|111944.9|112016.4|111966.4|111992.7|111942.7|40
1738761860000|2025-02-05 13:24:20|111994.1|111944.1|112003.7|111953.7|112007.3|111957.3|111994.1|111944.1|43
1738761870000|2025-02-05 13:24:30|112005.5|111955.5|112004.7|111954.7|112005.5|111955.5|111996.9|111946.9|27
1738761880000|2025-02-05 13:24:40|112005.1|111955.1|112012.4|111962.4|112017.9|111967.9|112005.1|111955.1|24
1738761890000|2025-02-05 13:24:50|112012.5|111962.5|112023|111973|112027.2|111977.2|112012.5|111962.5|30
1738761900000|2025-02-05 13:25:00|112022.5|111972.5|112012.8|111962.8|112022.7|111972.7|112012.1|111962.1|28
1738761910000|2025-02-05 13:25:10|112013.9|111963.9|112015.4|111965.4|112019.4|111969.4|112011.4|111961.4|26
1738761920000|2025-02-05 13:25:20|112016|111966|112008.6|111958.6|112022.3|111972.3|112004.1|111954.1|31
1738761930000|2025-02-05 13:25:30|112008.2|111958.2|112009.5|111959.5|112011.1|111961.1|112001.8|111951.8|40
1738761940000|2025-02-05 13:25:40|112010.2|111960.2|112005.9|111955.9|112012|111962|112002.4|111952.4|26
1738761950000|2025-02-05 13:25:50|112005.8|111955.8|111998.6|111948.6|112005.8|111955.8|111993.2|111943.2|35
1738761960000|2025-02-05 13:26:00|111999.2|111949.2|111997.7|111947.7|112005.3|111955.3|111994|111944|17
1738761970000|2025-02-05 13:26:10|111998.5|111948.5|111996.9|111946.9|112003.5|111953.5|111995.4|111945.4|15
1738761980000|2025-02-05 13:26:20|111996.3|111946.3|111986.1|111936.1|112000.6|111950.6|111982.3|111932.3|46
1738761990000|2025-02-05 13:26:30|111988.9|111938.9|111990.3|111940.3|111992.2|111942.2|111984.6|111934.6|29
1738762000000|2025-02-05 13:26:40|111990.5|111940.5|112001.4|111951.4|112002.4|111952.4|111990.5|111940.5|26
1738762010000|2025-02-05 13:26:50|112000.6|111950.6|112007.4|111957.4|112007.4|111957.4|111998.2|111948.2|24
1738762020000|2025-02-05 13:27:00|112008|111958|112008|111958|112009.6|111959.6|112004.2|111954.2|21
1738762030000|2025-02-05 13:27:10|112007.5|111957.5|112004.6|111954.6|112009.2|111959.2|111997.8|111947.8|34
1738762040000|2025-02-05 13:27:20|112003.4|111953.4|112021.3|111971.3|112021.3|111971.3|111999.3|111949.3|30
1738762050000|2025-02-05 13:27:30|112022.4|111972.4|112031.6|111981.6|112033.6|111983.6|112022.4|111972.4|18
1738762060000|2025-02-05 13:27:40|112031.1|111981.1|112043.6|111993.6|112047.1|111997.1|112029.9|111979.9|31
1738762070000|2025-02-05 13:27:50|112045.2|111995.2|112045.6|111995.6|112047.9|111997.9|112042.9|111992.9|34
1738762080000|2025-02-05 13:28:00|112047.2|111997.2|112044.7|111994.7|112048.7|111998.7|112042.8|111992.8|27
1738762090000|2025-02-05 13:28:10|112043.5|111993.5|112039.2|111989.2|112044.6|111994.6|112038.3|111988.3|25
1738762100000|2025-02-05 13:28:20|112039|111989|112037.4|111987.4|112040.3|111990.3|112034|111984|17
1738762110000|2025-02-05 13:28:30|112036.5|111986.5|112037.5|111987.5|112039|111989|112032.6|111982.6|14
1738762120000|2025-02-05 13:28:40|112037.1|111987.1|112038.4|111988.4|112039.6|111989.6|112030.4|111980.4|16
1738762130000|2025-02-05 13:28:50|112037.3|111987.3|112042.5|111992.5|112042.7|111992.7|112034|111984|12
1738762140000|2025-02-05 13:29:00|112041.3|111991.3|112046.6|111996.6|112051.2|112001.2|112038.5|111988.5|30
1738762150000|2025-02-05 13:29:10|112045.7|111995.7|112047.6|111997.6|112048.8|111998.8|112044.4|111994.4|15
1738762160000|2025-02-05 13:29:20|112046.2|111996.2|112044.6|111994.6|112047.6|111997.6|112044.2|111994.2|18
1738762170000|2025-02-05 13:29:30|112042.7|111992.7|112049.4|111999.4|112050.1|112000.1|112038.2|111988.2|14
1738762180000|2025-02-05 13:29:40|112053.2|112003.2|112045.9|111995.9|112058.8|112008.8|112034|111984|37
1738762190000|2025-02-05 13:29:50|112051|112001|112084.3|111959.2|112085.2|112001|112042.1|111959.2|11
1738762200000|2025-02-05 13:30:00|112082.2|111955.3|112035.3|111933.8|112082.2|111983.1|112033|111930|25
1738762210000|2025-02-05 13:30:10|112034.4|111934.9|112012.1|111962.1|112036.6|111964.7|111989.2|111926.8|34
1738762220000|2025-02-05 13:30:20|112014.1|111964.1|112006.8|111956.8|112014.4|111964.4|111993.6|111943.6|29
1738762230000|2025-02-05 13:30:30|112002.3|111952.3|112010.8|111960.8|112010.8|111960.8|112000|111950|29
1738762240000|2025-02-05 13:30:40|112011.8|111961.8|112026.6|111976.6|112027.8|111977.8|112010.7|111960.7|28
1738762250000|2025-02-05 13:30:50|112025.8|111975.8|112010.9|111960.9|112025.8|111975.8|112006.5|111956.5|24
1738762260000|2025-02-05 13:31:00|112010.8|111960.8|112032.6|111982.6|112034.1|111984.1|112010.8|111960.8|31
1738762270000|2025-02-05 13:31:10|112031.9|111981.9|112037.5|111987.5|112037.5|111987.5|112027.7|111977.7|16
1738762280000|2025-02-05 13:31:20|112038.6|111988.6|112043.4|111993.4|112043.4|111993.4|112038.6|111988.6|16
1738762290000|2025-02-05 13:31:30|112043.7|111993.7|112035.9|111985.9|112043.7|111993.7|112035.9|111985.9|13
1738762300000|2025-02-05 13:31:40|112035.7|111985.7|112038.1|111988.1|112039.1|111989.1|112032.6|111982.6|25
1738762310000|2025-02-05 13:31:50|112038.9|111988.9|112024.8|111974.8|112040.1|111990.1|112024.5|111974.5|27
1738762320000|2025-02-05 13:32:00|112025.6|111975.6|112026|111976|112026|111976|112010.9|111960.9|37
1738762330000|2025-02-05 13:32:10|112030.4|111980.4|112016.3|111966.3|112037.2|111987.2|112010.9|111960.9|50
1738762340000|2025-02-05 13:32:20|112015.4|111965.4|112009.8|111959.8|112015.4|111965.4|112008|111958|16
1738762350000|2025-02-05 13:32:30|112007.2|111957.2|112009.2|111959.2|112013.6|111963.6|112005.6|111955.6|32
1738762360000|2025-02-05 13:32:40|112007.2|111957.2|112010.9|111960.9|112011.5|111961.5|112004.2|111954.2|23
1738762370000|2025-02-05 13:32:50|112010.2|111960.2|111999.4|111949.4|112010.2|111960.2|111996.8|111946.8|36
1738762380000|2025-02-05 13:33:00|111999.5|111949.5|112005.3|111955.3|112008.7|111958.7|111989.7|111939.7|28
1738762390000|2025-02-05 13:33:10|112005.1|111955.1|112012.6|111962.6|112013|111963|112004.9|111954.9|18
1738762400000|2025-02-05 13:33:20|112013.8|111963.8|112060.9|112010.9|112062.6|112012.6|112013.4|111963.4|48
1738762410000|2025-02-05 13:33:30|112062.7|112012.7|112050.9|112000.9|112063.1|112013.1|112049.2|111999.2|26
1738762420000|2025-02-05 13:33:40|112050.4|112000.4|112050.7|112000.7|112053.1|112003.1|112045.8|111995.8|19
1738762430000|2025-02-05 13:33:50|112051.4|112001.4|112052.7|112002.7|112053.8|112003.8|112033.7|111983.7|40
1738762440000|2025-02-05 13:34:00|112053.6|112003.6|112073.3|112023.3|112073.8|112023.8|112053.6|112003.6|28
1738762450000|2025-02-05 13:34:10|112073.8|112023.8|112077.1|112027.1|112089.5|112039.5|112072.1|112022.1|35
1738762460000|2025-02-05 13:34:20|112077.2|112027.2|112089.9|112039.9|112089.9|112039.9|112077.2|112027.2|23
1738762470000|2025-02-05 13:34:30|112089.1|112039.1|112091.1|112041.1|112093.1|112043.1|112082.8|112032.8|24
1738762480000|2025-02-05 13:34:40|112091.6|112041.6|112095.9|112045.9|112097.5|112047.5|112090.7|112040.7|28
1738762490000|2025-02-05 13:34:50|112095.1|112045.1|112092.7|112042.7|112108.9|112058.9|112092.2|112042.2|37
1738762500000|2025-02-05 13:35:00|112093.6|112043.6|112082.6|112032.6|112098.1|112048.1|112082.6|112032.6|26
1738762510000|2025-02-05 13:35:10|112081|112031|112078.9|112028.9|112085.4|112035.4|112077.4|112027.4|35
1738762520000|2025-02-05 13:35:20|112078.4|112028.4|112075.1|112025.1|112079.3|112029.3|112072.3|112022.3|24
1738762530000|2025-02-05 13:35:30|112073.9|112023.9|112073.7|112023.7|112081.1|112031.1|112071.4|112021.4|33
1738762540000|2025-02-05 13:35:40|112074.1|112024.1|112074.8|112024.8|112080.3|112030.3|112072.6|112022.6|18
1738762550000|2025-02-05 13:35:50|112074.2|112024.2|112082.2|112032.2|112082.2|112032.2|112064.1|112014.1|29
1738762560000|2025-02-05 13:36:00|112081.6|112031.6|112065.3|112015.3|112081.6|112031.6|112061.3|112011.3|27
1738762570000|2025-02-05 13:36:10|112063.3|112013.3|112058.6|112008.6|112066.2|112016.2|112055.8|112005.8|29
1738762580000|2025-02-05 13:36:20|112058.9|112008.9|112058.2|112008.2|112069.4|112019.4|112054.7|112004.7|31
1738762590000|2025-02-05 13:36:30|112058.8|112008.8|112041.5|111991.5|112061.2|112011.2|112040.1|111990.1|35
1738762600000|2025-02-05 13:36:40|112042.9|111992.9|112045.6|111995.6|112054.1|112004.1|112041.5|111991.5|34
1738762610000|2025-02-05 13:36:50|112045.8|111995.8|112045.6|111995.6|112049.7|111999.7|112043.8|111993.8|16
1738762620000|2025-02-05 13:37:00|112043.5|111993.5|112037.8|111987.8|112045.4|111995.4|112037.4|111987.4|38
1738762630000|2025-02-05 13:37:10|112038.4|111988.4|112038.9|111988.9|112044.3|111994.3|112038.2|111988.2|25
1738762640000|2025-02-05 13:37:20|112038.7|111988.7|112036.1|111986.1|112038.7|111988.7|112023.5|111973.5|34
1738762650000|2025-02-05 13:37:30|112035.7|111985.7|112029.9|111979.9|112049|111999|112029.9|111979.9|48
1738762660000|2025-02-05 13:37:40|112030|111980|112027.5|111977.5|112030|111980|112013.6|111963.6|30
1738762670000|2025-02-05 13:37:50|112026.7|111976.7|112025.5|111975.5|112027.5|111977.5|112024.2|111974.2|22
1738762680000|2025-02-05 13:38:00|112026.1|111976.1|112028.9|111978.9|112039.5|111989.5|112026.1|111976.1|31
1738762690000|2025-02-05 13:38:10|112029.3|111979.3|112028.2|111978.2|112029.6|111979.6|112027.2|111977.2|12
1738762700000|2025-02-05 13:38:20|112030.6|111980.6|112021.5|111971.5|112039.1|111989.1|112021.5|111971.5|32
1738762710000|2025-02-05 13:38:30|112011.4|111961.4|112029.2|111979.2|112030.6|111980.6|112011.4|111961.4|32
1738762720000|2025-02-05 13:38:40|112029.1|111979.1|112034.3|111984.3|112039.2|111989.2|112024.4|111974.4|32
1738762730000|2025-02-05 13:38:50|112034.7|111984.7|112032.2|111982.2|112034.8|111984.8|112026.8|111976.8|16
1738762740000|2025-02-05 13:39:00|112032.3|111982.3|112030|111980|112034.7|111984.7|112028.8|111978.8|22
1738762750000|2025-02-05 13:39:10|112026.2|111976.2|112014.5|111964.5|112026.2|111976.2|112014.1|111964.1|19
1738762760000|2025-02-05 13:39:20|112009.4|111959.4|112028|111978|112029.1|111979.1|112007.1|111957.1|30
1738762770000|2025-02-05 13:39:30|112027.8|111977.8|112022.9|111972.9|112027.8|111977.8|112022.6|111972.6|15
1738762780000|2025-02-05 13:39:40|112022.8|111972.8|112035.7|111985.7|112040.4|111990.4|112022.8|111972.8|30
1738762790000|2025-02-05 13:39:50|112035.8|111985.8|112035.8|111985.8|112037.4|111987.4|112026.1|111976.1|39
1738762800000|2025-02-05 13:40:00|112036.7|111986.7|112039|111989|112040.9|111990.9|112032.4|111982.4|27
1738762810000|2025-02-05 13:40:10|112036.5|111986.5|112036.7|111986.7|112038.8|111988.8|112030.8|111980.8|33
1738762820000|2025-02-05 13:40:20|112036.5|111986.5|112029.3|111979.3|112037.9|111987.9|112027.6|111977.6|19
1738762830000|2025-02-05 13:40:30|112025.8|111975.8|112024.1|111974.1|112035.2|111985.2|112023.4|111973.4|32
1738762840000|2025-02-05 13:40:40|112033|111983|112037.7|111987.7|112037.7|111987.7|112032.3|111982.3|27
1738762850000|2025-02-05 13:40:50|112037.2|111987.2|112039|111989|112041.9|111991.9|112036.7|111986.7|17
1738762860000|2025-02-05 13:41:00|112040.4|111990.4|112059.2|112009.2|112063|112013|112040.4|111990.4|28
1738762870000|2025-02-05 13:41:10|112058.7|112008.7|112052.3|112002.3|112064.6|112014.6|112052.3|112002.3|22
1738762880000|2025-02-05 13:41:20|112052.8|112002.8|112055.1|112005.1|112064|112014|112049.7|111999.7|36
1738762890000|2025-02-05 13:41:30|112054.5|112004.5|112050.1|112000.1|112054.5|112004.5|112050.1|112000.1|18
1738762900000|2025-02-05 13:41:40|112050.8|112000.8|112054.3|112004.3|112055|112005|112047.2|111997.2|22
1738762910000|2025-02-05 13:41:50|112055|112005|112059.1|112009.1|112063.8|112013.8|112055|112005|22
1738762920000|2025-02-05 13:42:00|112058.7|112008.7|112048.2|111998.2|112058.7|112008.7|112045.1|111995.1|27
1738762930000|2025-02-05 13:42:10|112048.8|111998.8|112062.3|112012.3|112063.7|112013.7|112048.8|111998.8|30
1738762940000|2025-02-05 13:42:20|112062.9|112012.9|112069.6|112019.6|112069.6|112019.6|112061.9|112011.9|18
1738762950000|2025-02-05 13:42:30|112069.9|112019.9|112051.8|112001.8|112070.4|112020.4|112051.8|112001.8|26
1738762960000|2025-02-05 13:42:40|112052.3|112002.3|112058.8|112008.8|112059.9|112009.9|112044.7|111994.7|35
1738762970000|2025-02-05 13:42:50|112059.2|112009.2|112066.5|112016.5|112066.5|112016.5|112052.5|112002.5|27
1738762980000|2025-02-05 13:43:00|112066.7|112016.7|112066.7|112016.7|112078.7|112028.7|112060.2|112010.2|32
1738762990000|2025-02-05 13:43:10|112066.1|112016.1|112074.3|112024.3|112075|112025|112062.2|112012.2|27
1738763000000|2025-02-05 13:43:20|112073.9|112023.9|112079.5|112029.5|112079.5|112029.5|112070.9|112020.9|21
1738763010000|2025-02-05 13:43:30|112082|112032|112071.2|112021.2|112083.8|112033.8|112068|112018|24
1738763020000|2025-02-05 13:43:40|112074.1|112024.1|112078.2|112028.2|112081.8|112031.8|112073.3|112023.3|20
1738763030000|2025-02-05 13:43:50|112078.3|112028.3|112092|112042|112093|112043|112078.3|112028.3|19
1738763040000|2025-02-05 13:44:00|112091.6|112041.6|112080.8|112030.8|112091.6|112041.6|112080.8|112030.8|19
1738763050000|2025-02-05 13:44:10|112081.1|112031.1|112080.8|112030.8|112086.3|112036.3|112080.2|112030.2|24
1738763060000|2025-02-05 13:44:20|112081.4|112031.4|112081.2|112031.2|112081.8|112031.8|112080.4|112030.4|12
1738763070000|2025-02-05 13:44:30|112081.1|112031.1|112080.9|112030.9|112086.5|112036.5|112076.6|112026.6|21
1738763080000|2025-02-05 13:44:40|112081|112031|112070|112020|112084.2|112034.2|112066.5|112016.5|27
1738763090000|2025-02-05 13:44:50|112069.1|112019.1|112073.9|112023.9|112074.9|112024.9|112066.6|112016.6|12
1738763100000|2025-02-05 13:45:00|112066.5|112016.5|112076.3|112026.3|112076.4|112026.4|112053.7|112003.7|37
1738763110000|2025-02-05 13:45:10|112076.9|112026.9|112078.8|112028.8|112082.8|112032.8|112074.3|112024.3|19
1738763120000|2025-02-05 13:45:20|112079.4|112029.4|112088.9|112038.9|112092.4|112042.4|112079.4|112029.4|26
1738763130000|2025-02-05 13:45:30|112089.9|112039.9|112090.1|112040.1|112090.1|112040.1|112084.1|112034.1|17
1738763140000|2025-02-05 13:45:40|112090.6|112040.6|112086.5|112036.5|112098.1|112048.1|112086.5|112036.5|23
1738763150000|2025-02-05 13:45:50|112085.8|112035.8|112086.8|112036.8|112093.6|112043.6|112082.5|112032.5|34
1738763160000|2025-02-05 13:46:00|112087.3|112037.3|112086.9|112036.9|112090.8|112040.8|112086|112036|14
1738763170000|2025-02-05 13:46:10|112086.6|112036.6|112089.4|112039.4|112089.5|112039.5|112084.1|112034.1|21
1738763180000|2025-02-05 13:46:20|112088.2|112038.2|112090.7|112040.7|112091.2|112041.2|112084|112034|15
1738763190000|2025-02-05 13:46:30|112089.7|112039.7|112084.2|112034.2|112092.9|112042.9|112083.6|112033.6|20
1738763200000|2025-02-05 13:46:40|112084.7|112034.7|112079.3|112029.3|112084.7|112034.7|112076.5|112026.5|15
1738763210000|2025-02-05 13:46:50|112078.8|112028.8|112080.4|112030.4|112080.5|112030.5|112073.9|112023.9|24
1738763220000|2025-02-05 13:47:00|112080.9|112030.9|112088.9|112038.9|112088.9|112038.9|112080.4|112030.4|15
1738763230000|2025-02-05 13:47:10|112089.2|112039.2|112096.9|112046.9|112098|112048|112089.2|112039.2|31
1738763240000|2025-02-05 13:47:20|112097.5|112047.5|112102.3|112052.3|112103.1|112053.1|112090.8|112040.8|19
1738763250000|2025-02-05 13:47:30|112103.2|112053.2|112110|112060|112110|112060|112100.4|112050.4|24
1738763260000|2025-02-05 13:47:40|112109.2|112059.2|112103.7|112053.7|112112|112062|112103.7|112053.7|16
1738763270000|2025-02-05 13:47:50|112103.2|112053.2|112101.5|112051.5|112107.7|112057.7|112095.6|112045.6|29
1738763280000|2025-02-05 13:48:00|112100.9|112050.9|112110.4|112060.4|112134.2|112084.2|112100.9|112050.9|48
1738763290000|2025-02-05 13:48:10|112110.3|112060.3|112115.5|112065.5|112118.2|112068.2|112105.5|112055.5|38
1738763300000|2025-02-05 13:48:20|112114.4|112064.4|112118.3|112068.3|112121.2|112071.2|112111.8|112061.8|27
1738763310000|2025-02-05 13:48:30|112117.8|112067.8|112116.2|112066.2|112117.8|112067.8|112105.6|112055.6|34
1738763320000|2025-02-05 13:48:40|112117.3|112067.3|112114.5|112064.5|112125.9|112075.9|112108.2|112058.2|37
1738763330000|2025-02-05 13:48:50|112129.2|112079.2|112124.8|112074.8|112129.2|112079.2|112121.8|112071.8|18
1738763340000|2025-02-05 13:49:00|112124.1|112074.1|112119.8|112069.8|112127.3|112077.3|112115.5|112065.5|26
1738763350000|2025-02-05 13:49:10|112120|112070|112128.2|112078.2|112135.1|112085.1|112120|112070|26
1738763360000|2025-02-05 13:49:20|112128.9|112078.9|112127.1|112077.1|112129.3|112079.3|112127|112077|15
1738763370000|2025-02-05 13:49:30|112126.3|112076.3|112123.1|112073.1|112126.3|112076.3|112115.4|112065.4|24
1738763380000|2025-02-05 13:49:40|112122.1|112072.1|112119.3|112069.3|112122.1|112072.1|112115.3|112065.3|14
1738763390000|2025-02-05 13:49:50|112119.2|112069.2|112121.6|112071.6|112124.7|112074.7|112112.1|112062.1|18
1738763400000|2025-02-05 13:50:00|112122.4|112072.4|112129.5|112079.5|112129.5|112079.5|112119.3|112069.3|25
1738763410000|2025-02-05 13:50:10|112129|112079|112128.4|112078.4|112141.7|112091.7|112127.6|112077.6|39
1738763420000|2025-02-05 13:50:20|112129.1|112079.1|112123.6|112073.6|112132.3|112082.3|112123.6|112073.6|16
1738763430000|2025-02-05 13:50:30|112124.8|112074.8|112128.5|112078.5|112129.2|112079.2|112121.2|112071.2|12
1738763440000|2025-02-05 13:50:40|112128.4|112078.4|112127|112077|112130.4|112080.4|112126.4|112076.4|14
1738763450000|2025-02-05 13:50:50|112129.6|112079.6|112121.9|112071.9|112131.9|112081.9|112121.9|112071.9|23
1738763460000|2025-02-05 13:51:00|112121.5|112071.5|112124.4|112074.4|112124.4|112074.4|112118.5|112068.5|12
1738763470000|2025-02-05 13:51:10|112124.7|112074.7|112125.3|112075.3|112126.9|112076.9|112124.7|112074.7|9
1738763480000|2025-02-05 13:51:20|112124.7|112074.7|112130|112080|112130.8|112080.8|112121.8|112071.8|28
1738763490000|2025-02-05 13:51:30|112130.2|112080.2|112132.9|112082.9|112139.3|112089.3|112128.5|112078.5|26
1738763500000|2025-02-05 13:51:40|112135.4|112085.4|112132.7|112082.7|112135.6|112085.6|112122.4|112072.4|24
1738763510000|2025-02-05 13:51:50|112131.8|112081.8|112135.5|112085.5|112136.6|112086.6|112131.1|112081.1|24
1738763520000|2025-02-05 13:52:00|112135|112085|112136.8|112086.8|112138.1|112088.1|112132.7|112082.7|23
1738763530000|2025-02-05 13:52:10|112137.5|112087.5|112156.7|112106.7|112160.1|112110.1|112137.5|112087.5|37
1738763540000|2025-02-05 13:52:20|112157.3|112107.3|112160.2|112110.2|112162.7|112112.7|112156.4|112106.4|20
1738763550000|2025-02-05 13:52:30|112160.7|112110.7|112153.9|112103.9|112160.7|112110.7|112151.2|112101.2|19
1738763560000|2025-02-05 13:52:40|112154.8|112104.8|112164.5|112114.5|112169.7|112119.7|112154.8|112104.8|32
1738763570000|2025-02-05 13:52:50|112164|112114|112167.2|112117.2|112168.3|112118.3|112163.6|112113.6|19
1738763580000|2025-02-05 13:53:00|112167.6|112117.6|112172.7|112122.7|112175.9|112125.9|112167.6|112117.6|23
1738763590000|2025-02-05 13:53:10|112172.5|112122.5|112166.4|112116.4|112179.6|112129.6|112164.7|112114.7|36
1738763600000|2025-02-05 13:53:20|112166.5|112116.5|112172.1|112122.1|112172.8|112122.8|112161.1|112111.1|34
1738763610000|2025-02-05 13:53:30|112170.2|112120.2|112168.5|112118.5|112172.3|112122.3|112165.2|112115.2|28
1738763620000|2025-02-05 13:53:40|112167.9|112117.9|112173.3|112123.3|112173.3|112123.3|112164.5|112114.5|17
1738763630000|2025-02-05 13:53:50|112173.4|112123.4|112173.7|112123.7|112174.8|112124.8|112169.4|112119.4|20
1738763640000|2025-02-05 13:54:00|112173.1|112123.1|112169|112119|112174.9|112124.9|112168.3|112118.3|25
1738763650000|2025-02-05 13:54:10|112167.7|112117.7|112164|112114|112167.7|112117.7|112159.4|112109.4|28
1738763660000|2025-02-05 13:54:20|112163.7|112113.7|112162.1|112112.1|112163.7|112113.7|112154.1|112104.1|23
1738763670000|2025-02-05 13:54:30|112161|112111|112162.2|112112.2|112165.6|112115.6|112154.8|112104.8|34
1738763680000|2025-02-05 13:54:40|112162.4|112112.4|112162.6|112112.6|112163.5|112113.5|112160.4|112110.4|26
1738763690000|2025-02-05 13:54:50|112163.1|112113.1|112159.1|112109.1|112163.1|112113.1|112156.6|112106.6|29
1738763700000|2025-02-05 13:55:00|112158.2|112108.2|112158.8|112108.8|112158.8|112108.8|112157|112107|13
1738763710000|2025-02-05 13:55:10|112159.6|112109.6|112157.5|112107.5|112163.5|112113.5|112157.5|112107.5|22
1738763720000|2025-02-05 13:55:20|112157.4|112107.4|112161|112111|112162.3|112112.3|112153.3|112103.3|21
1738763730000|2025-02-05 13:55:30|112161.5|112111.5|112156.9|112106.9|112163.5|112113.5|112155.8|112105.8|20
1738763740000|2025-02-05 13:55:40|112157.3|112107.3|112161.6|112111.6|112162.5|112112.5|112156.8|112106.8|17
1738763750000|2025-02-05 13:55:50|112162.1|112112.1|112162.9|112112.9|112162.9|112112.9|112157.8|112107.8|24
1738763760000|2025-02-05 13:56:00|112163.5|112113.5|112162.4|112112.4|112165.2|112115.2|112161.2|112111.2|16
1738763770000|2025-02-05 13:56:10|112162.3|112112.3|112161|112111|112173.1|112123.1|112161|112111|34
1738763780000|2025-02-05 13:56:20|112160.1|112110.1|112162.8|112112.8|112162.8|112112.8|112160.1|112110.1|10
1738763790000|2025-02-05 13:56:30|112163|112113|112169.8|112119.8|112169.8|112119.8|112161.5|112111.5|17
1738763800000|2025-02-05 13:56:40|112169.5|112119.5|112168.6|112118.6|112170.9|112120.9|112167.3|112117.3|34
1738763810000|2025-02-05 13:56:50|112169.6|112119.6|112170.7|112120.7|112174.5|112124.5|112169.2|112119.2|27
1738763820000|2025-02-05 13:57:00|112171.2|112121.2|112173.4|112123.4|112174.1|112124.1|112170.3|112120.3|23
1738763830000|2025-02-05 13:57:10|112173.1|112123.1|112175.9|112125.9|112178.6|112128.6|112173.1|112123.1|17
1738763840000|2025-02-05 13:57:20|112175.8|112125.8|112170.2|112120.2|112177.9|112127.9|112168.1|112118.1|21
1738763850000|2025-02-05 13:57:30|112170.3|112120.3|112161|112111|112170.3|112120.3|112161|112111|22
1738763860000|2025-02-05 13:57:40|112160.7|112110.7|112161.1|112111.1|112164.4|112114.4|112157.4|112107.4|32
1738763870000|2025-02-05 13:57:50|112163.1|112113.1|112151.6|112101.6|112163.1|112113.1|112150.5|112100.5|25
1738763880000|2025-02-05 13:58:00|112152.1|112102.1|112139.6|112089.6|112152.1|112102.1|112134|112084|37
1738763890000|2025-02-05 13:58:10|112139.5|112089.5|112133.1|112083.1|112142.4|112092.4|112132.9|112082.9|22
1738763900000|2025-02-05 13:58:20|112132.6|112082.6|112134.5|112084.5|112139.7|112089.7|112127.2|112077.2|29
1738763910000|2025-02-05 13:58:30|112133.6|112083.6|112136.4|112086.4|112140.9|112090.9|112133.6|112083.6|34
1738763920000|2025-02-05 13:58:40|112134.6|112084.6|112133|112083|112134.7|112084.7|112130.3|112080.3|24
1738763930000|2025-02-05 13:58:50|112135.6|112085.6|112127.8|112077.8|112135.6|112085.6|112124.4|112074.4|43
1738763940000|2025-02-05 13:59:00|112127.4|112077.4|112128.2|112078.2|112128.8|112078.8|112123.1|112073.1|21
1738763950000|2025-02-05 13:59:10|112126.4|112076.4|112125.9|112075.9|112128.1|112078.1|112125.9|112075.9|9
1738763960000|2025-02-05 13:59:20|112124.6|112074.6|112124.6|112074.6|112126.5|112076.5|112121.1|112071.1|24
1738763970000|2025-02-05 13:59:30|112124.9|112074.9|112131.2|112081.2|112131.7|112081.7|112124.1|112074.1|25
1738763980000|2025-02-05 13:59:40|112128.4|112078.4|112122.2|112072.2|112128.4|112078.4|112122.2|112072.2|28
1738763990000|2025-02-05 13:59:50|112122.7|112072.7|112133.9|112083.9|112138.4|112088.4|112122.7|112072.7|29
1738764000000|2025-02-05 14:00:00|112133.1|112083.1|112143.4|112093.4|112145.3|112095.3|112132.9|112082.9|34
1738764010000|2025-02-05 14:00:10|112144.2|112094.2|112142.4|112092.4|112148.7|112098.7|112136.3|112086.3|43
1738764020000|2025-02-05 14:00:20|112141.9|112091.9|112148.5|112098.5|112148.5|112098.5|112135.8|112085.8|22
1738764030000|2025-02-05 14:00:30|112149.6|112099.6|112153.2|112103.2|112158.4|112108.4|112148.4|112098.4|36
1738764040000|2025-02-05 14:00:40|112154|112104|112157.3|112107.3|112159.8|112109.8|112152.1|112102.1|30
1738764050000|2025-02-05 14:00:50|112158.3|112108.3|112148.3|112098.3|112160.1|112110.1|112143.3|112093.3|50
1738764060000|2025-02-05 14:01:00|112146.4|112096.4|112135|112110|112148.9|112110.8|112132.7|112095.2|29
1738764070000|2025-02-05 14:01:10|112135.4|112110.4|112131.9|112106.9|112135.4|112110.4|112128.3|112103.3|35
1738764080000|2025-02-05 14:01:20|112131.3|112106.3|112134.1|112109.1|112137.4|112112.4|112130|112105|25
1738764090000|2025-02-05 14:01:30|112134.9|112109.9|112139.2|112114.2|112139.9|112114.9|112132.5|112107.5|30
1738764100000|2025-02-05 14:01:40|112136.6|112111.6|112145.8|112120.8|112145.8|112120.8|112136.1|112111.1|23
1738764110000|2025-02-05 14:01:50|112147.8|112122.8|112141.1|112116.1|112149.1|112124.1|112139.8|112114.8|26
1738764120000|2025-02-05 14:02:00|112141.8|112116.8|112142.8|112117.8|112142.8|112117.8|112138.6|112113.6|30
1738764130000|2025-02-05 14:02:10|112141.9|112116.9|112144.1|112119.1|112146.3|112121.3|112133.2|112108.2|34
1738764140000|2025-02-05 14:02:20|112144.8|112119.8|112162.8|112112.8|112163.8|112120.7|112144.6|112103.7|24
1738764150000|2025-02-05 14:02:30|112162|112112|112143.2|112118.2|112164.6|112119.8|112139.3|112098.6|33
1738764160000|2025-02-05 14:02:40|112142.3|112117.3|112153.6|112128.6|112153.6|112128.6|112142.3|112117.3|20
1738764170000|2025-02-05 14:02:50|112154.1|112129.1|112154.2|112129.2|112157.9|112132.9|112153.7|112128.7|15
1738764180000|2025-02-05 14:03:00|112152.5|112127.5|112150.6|112100.6|112158.2|112133.2|112150.6|112100.6|30
1738764190000|2025-02-05 14:03:10|112149|112099|112151.1|112101.1|112152.7|112102.7|112147.5|112097.5|12
1738764200000|2025-02-05 14:03:20|112151.6|112101.6|112140.9|112090.9|112152.9|112123.7|112130|112089.9|29
1738764210000|2025-02-05 14:03:30|112142.1|112092.1|112140.4|112090.4|112142.1|112092.1|112132.2|112082.2|32
1738764220000|2025-02-05 14:03:40|112142.4|112092.4|112149.6|112099.6|112152.5|112102.5|112140.4|112090.4|30
1738764230000|2025-02-05 14:03:50|112148.6|112098.6|112150.6|112125.6|112157.8|112132.8|112143.5|112097.1|37
1738764240000|2025-02-05 14:04:00|112151|112126|112159|112134|112159|112134|112150|112125|26
1738764250000|2025-02-05 14:04:10|112162.3|112137.3|112177.2|112152.2|112178.2|112153.2|112155.6|112130.6|28
1738764260000|2025-02-05 14:04:20|112178.2|112153.2|112175.9|112150.9|112179.6|112154.6|112172.3|112147.3|25
1738764270000|2025-02-05 14:04:30|112176|112151|112173.4|112148.4|112178.4|112153.4|112170.9|112145.9|23
1738764280000|2025-02-05 14:04:40|112166.4|112141.4|112170.8|112145.8|112177.9|112152.9|112166.4|112141.4|23
1738764290000|2025-02-05 14:04:50|112170.9|112145.9|112198.7|112148.7|112203.8|112167|112170.9|112145.9|34
1738764300000|2025-02-05 14:05:00|112201.3|112151.3|112190|112140|112203.3|112153.3|112189.6|112139.6|34
1738764310000|2025-02-05 14:05:10|112190.1|112140.1|112198.5|112148.5|112202.9|112152.9|112189.8|112139.8|37
1738764320000|2025-02-05 14:05:20|112197.1|112147.1|112186.1|112136.1|112199.2|112149.2|112183.7|112133.7|35
1738764330000|2025-02-05 14:05:30|112185.3|112135.3|112182|112132|112186.2|112136.2|112180.1|112130.1|15
1738764340000|2025-02-05 14:05:40|112181.9|112131.9|112178.6|112128.6|112181.9|112131.9|112176.3|112126.3|17
1738764350000|2025-02-05 14:05:50|112179|112129|112179.3|112129.3|112181|112140.6|112160.4|112120.8|27
1738764360000|2025-02-05 14:06:00|112178.2|112128.2|112159.7|112109.7|112178.2|112128.2|112159.4|112109.4|35
1738764370000|2025-02-05 14:06:10|112159.1|112109.1|112149.3|112099.3|112160.8|112110.8|112147.8|112097.8|26
1738764380000|2025-02-05 14:06:20|112150.7|112100.7|112155.1|112105.1|112166.1|112116.1|112148.8|112098.8|28
1738764390000|2025-02-05 14:06:30|112154.2|112104.2|112145.1|112120.1|112154.2|112121.5|112140.1|112103.9|16
1738764400000|2025-02-05 14:06:40|112144.2|112119.2|112138.4|112113.4|112145|112120|112136.1|112111.1|37
1738764410000|2025-02-05 14:06:50|112139.5|112114.5|112140.2|112115.2|112146.5|112121.5|112137|112112|42
1738764420000|2025-02-05 14:07:00|112139.3|112114.3|112135.4|112110.4|112141.5|112116.5|112134.2|112109.2|40
1738764430000|2025-02-05 14:07:10|112136.2|112111.2|112128.7|112103.7|112142.6|112117.6|112128.7|112103.7|29
1738764440000|2025-02-05 14:07:20|112129.2|112104.2|112090.8|112065.8|112131.5|112106.5|112090.6|112065.6|41
1738764450000|2025-02-05 14:07:30|112089.5|112064.5|112098.5|112073.5|112105.9|112080.9|112083.4|112058.4|56
1738764460000|2025-02-05 14:07:40|112099.8|112074.8|112105.4|112080.4|112114.1|112089.1|112099.8|112074.8|40
1738764470000|2025-02-05 14:07:50|112106.9|112081.9|112096.5|112071.5|112107.7|112082.7|112094.3|112069.3|33
1738764480000|2025-02-05 14:08:00|112099|112074|112105.6|112080.6|112107.3|112082.3|112094.5|112069.5|34
1738764490000|2025-02-05 14:08:10|112111.2|112086.2|112109.6|112084.6|112111.6|112086.6|112102.8|112077.8|37
1738764500000|2025-02-05 14:08:20|112110.2|112085.2|112100.5|112075.5|112110.2|112085.2|112100.5|112075.5|22
1738764510000|2025-02-05 14:08:30|112099.7|112074.7|112104.6|112079.6|112106.4|112081.4|112099.1|112074.1|28
1738764520000|2025-02-05 14:08:40|112104.9|112079.9|112100.5|112075.5|112107.5|112082.5|112099.2|112074.2|27
1738764530000|2025-02-05 14:08:50|112101.8|112076.8|112078.4|112053.4|112102.6|112077.6|112078.2|112053.2|39
1738764540000|2025-02-05 14:09:00|112079.7|112054.7|112098.2|112048.2|112101.5|112057.8|112079.7|112042.6|36
1738764550000|2025-02-05 14:09:10|112096.9|112046.9|112099.7|112049.7|112100.3|112050.3|112094.8|112044.8|31
1738764560000|2025-02-05 14:09:20|112099.8|112049.8|112100.9|112050.9|112102.1|112052.1|112097.2|112047.2|16
1738764570000|2025-02-05 14:09:30|112112.2|112062.2|112110|112060|112116.2|112066.2|112103.6|112053.6|40
1738764580000|2025-02-05 14:09:40|112109|112059|112113|112063|112115.8|112065.8|112106.2|112056.2|26
1738764590000|2025-02-05 14:09:50|112112.5|112062.5|112098.4|112048.4|112114.3|112064.3|112098.4|112048.4|20
1738764600000|2025-02-05 14:10:00|112095.7|112045.7|112087|112037|112100|112050|112087|112037|19
1738764610000|2025-02-05 14:10:10|112086.9|112036.9|112093|112043|112093|112043|112084.8|112034.8|31
1738764620000|2025-02-05 14:10:20|112092.3|112042.3|112102.3|112052.3|112103.9|112053.9|112089.1|112039.1|34
1738764630000|2025-02-05 14:10:30|112103.8|112053.8|112097.5|112047.5|112105.2|112055.2|112095.2|112045.2|24
1738764640000|2025-02-05 14:10:40|112101.3|112051.3|112097.9|112047.9|112106.4|112056.4|112096.7|112046.7|24
1738764650000|2025-02-05 14:10:50|112098|112048|112101|112051|112101|112051|112092.2|112042.2|13
1738764660000|2025-02-05 14:11:00|112106|112056|112105.5|112055.5|112113.7|112063.7|112101.8|112051.8|34
1738764670000|2025-02-05 14:11:10|112103.6|112053.6|112109.5|112059.5|112110.5|112060.5|112100.9|112050.9|32
1738764680000|2025-02-05 14:11:20|112104.9|112054.9|112115.8|112065.8|112115.8|112065.8|112101.7|112051.7|29
1738764690000|2025-02-05 14:11:30|112117.5|112067.5|112118.2|112068.2|112121.1|112071.1|112108|112058|36
1738764700000|2025-02-05 14:11:40|112118.7|112068.7|112109.1|112059.1|112120.7|112070.7|112109.1|112059.1|24
1738764710000|2025-02-05 14:11:50|112110.3|112060.3|112112.4|112062.4|112114.1|112064.1|112102.9|112052.9|31
1738764720000|2025-02-05 14:12:00|112111.4|112061.4|112126.3|112076.3|112126.6|112076.6|112111.4|112061.4|21
1738764730000|2025-02-05 14:12:10|112124.3|112074.3|112115.1|112065.1|112125.4|112075.4|112113.9|112063.9|24
1738764740000|2025-02-05 14:12:20|112116.4|112066.4|112115.5|112065.5|112121|112071|112115|112065|27
1738764750000|2025-02-05 14:12:30|112116.2|112066.2|112116.2|112066.2|112122.7|112072.7|112115.4|112065.4|28
1738764760000|2025-02-05 14:12:40|112115|112065|112114.7|112064.7|112118.4|112068.4|112111.7|112061.7|24
1738764770000|2025-02-05 14:12:50|112116.5|112066.5|112117.1|112067.1|112118.1|112068.1|112113.6|112063.6|20
1738764780000|2025-02-05 14:13:00|112115.5|112065.5|112115.5|112065.5|112122.1|112072.1|112114.2|112064.2|36
1738764790000|2025-02-05 14:13:10|112118.6|112068.6|112118.4|112068.4|112119|112069|112114.9|112064.9|18
1738764800000|2025-02-05 14:13:20|112118.5|112068.5|112119.7|112069.7|112120.9|112070.9|112118.4|112068.4|9
1738764810000|2025-02-05 14:13:30|112118.8|112068.8|112118.4|112068.4|112118.8|112068.8|112117.7|112067.7|6
1738764820000|2025-02-05 14:13:40|112118.6|112068.6|112109.7|112059.7|112118.6|112068.6|112108.4|112058.4|17
1738764830000|2025-02-05 14:13:50|112111.4|112061.4|112111.7|112061.7|112114.5|112064.5|112110|112060|19
1738764840000|2025-02-05 14:14:00|112109.5|112059.5|112107.9|112057.9|112113.7|112063.7|112099.5|112049.5|24
1738764850000|2025-02-05 14:14:10|112107.6|112057.6|112112.7|112062.7|112113.2|112063.2|112107.6|112057.6|14
1738764860000|2025-02-05 14:14:20|112115.1|112065.1|112111.8|112086.8|112116.1|112086.8|112102|112058.8|38
1738764870000|2025-02-05 14:14:30|112109|112084|112100.5|112075.5|112109|112084|112100.5|112075.5|23
1738764880000|2025-02-05 14:14:40|112099.6|112074.6|112109.5|112059.5|112109.5|112075.6|112099.6|112051.7|18
1738764890000|2025-02-05 14:14:50|112108.7|112058.7|112111.2|112061.2|112112|112062|112106.7|112056.7|13
1738764900000|2025-02-05 14:15:00|112113.4|112063.4|112115.1|112065.1|112116.6|112066.6|112111.3|112061.3|18
1738764910000|2025-02-05 14:15:10|112115|112065|112112.9|112087.9|112125.6|112089|112109.7|112065|25
1738764920000|2025-02-05 14:15:20|112112.4|112087.4|112118.2|112068.2|112128.3|112087.9|112111.2|112068.1|25
1738764930000|2025-02-05 14:15:30|112119.9|112069.9|112121.6|112071.6|112125.2|112075.2|112117.1|112067.1|33
1738764940000|2025-02-05 14:15:40|112121.2|112071.2|112122.6|112072.6|112130|112094.4|112104.5|112066.1|36
1738764950000|2025-02-05 14:15:50|112123.4|112073.4|112125.9|112075.9|112128.8|112078.8|112122.3|112072.3|16
1738764960000|2025-02-05 14:16:00|112125.8|112075.8|112124.2|112074.2|112128.1|112078.1|112122.7|112072.7|16
1738764970000|2025-02-05 14:16:10|112124.3|112074.3|112133|112083|112133.5|112083.5|112124.2|112074.2|11
1738764980000|2025-02-05 14:16:20|112133.1|112083.1|112137.4|112087.4|112137.4|112087.4|112133.1|112083.1|14
1738764990000|2025-02-05 14:16:30|112137.7|112087.7|112128.6|112103.6|112137.7|112104.6|112127.2|112086.2|14
1738765000000|2025-02-05 14:16:40|112123.7|112098.7|112124.2|112099.2|112126.8|112101.8|112121.2|112096.2|29
1738765010000|2025-02-05 14:16:50|112126.2|112101.2|112130|112105|112131.6|112106.6|112122.8|112097.8|24
1738765020000|2025-02-05 14:17:00|112131.7|112106.7|112129.5|112104.5|112132.7|112107.7|112126.8|112101.8|20
1738765030000|2025-02-05 14:17:10|112129.8|112104.8|112137.3|112112.3|112144.6|112119.6|112129.8|112104.8|21
1738765040000|2025-02-05 14:17:20|112137.6|112112.6|112135.8|112110.8|112143.1|112118.1|112134|112109|18
1738765050000|2025-02-05 14:17:30|112135.7|112110.7|112131.3|112106.3|112135.7|112110.7|112127.4|112102.4|18
1738765060000|2025-02-05 14:17:40|112130|112105|112131.1|112106.1|112131.1|112106.1|112125.9|112100.9|17
1738765070000|2025-02-05 14:17:50|112131.9|112106.9|112138.3|112113.3|112138.3|112113.3|112131.9|112106.9|23
1738765080000|2025-02-05 14:18:00|112138.6|112113.6|112131.3|112106.3|112138.6|112113.6|112130.1|112105.1|17
1738765090000|2025-02-05 14:18:10|112129.4|112104.4|112135.6|112110.6|112135.6|112110.6|112127.7|112102.7|16
1738765100000|2025-02-05 14:18:20|112135.2|112110.2|112132.5|112107.5|112135.2|112110.2|112130.5|112105.5|12
1738765110000|2025-02-05 14:18:30|112132.8|112107.8|112143.5|112118.5|112144.5|112119.5|112130.2|112105.2|26
1738765120000|2025-02-05 14:18:40|112143.3|112118.3|112144.2|112119.2|112144.2|112119.2|112137.1|112112.1|24
1738765130000|2025-02-05 14:18:50|112143.8|112118.8|112139.8|112114.8|112143.8|112118.8|112139.2|112114.2|10
1738765140000|2025-02-05 14:19:00|112140.9|112115.9|112136.3|112111.3|112142.6|112117.6|112132.1|112107.1|16
1738765150000|2025-02-05 14:19:10|112136.5|112111.5|112144.5|112119.5|112146.6|112121.6|112135.2|112110.2|25
1738765160000|2025-02-05 14:19:20|112144.2|112119.2|112142.5|112117.5|112146.6|112121.6|112142.5|112117.5|18
1738765170000|2025-02-05 14:19:30|112144.6|112119.6|112143.6|112118.6|112144.7|112119.7|112136|112111|26
1738765180000|2025-02-05 14:19:40|112144.7|112119.7|112140.4|112115.4|112145|112120|112139.3|112114.3|14
1738765190000|2025-02-05 14:19:50|112142.6|112117.6|112134.4|112109.4|112142.6|112117.6|112132|112107|18
1738765200000|2025-02-05 14:20:00|112132.9|112107.9|112137.9|112112.9|112141|112116|112132.9|112107.9|24
1738765210000|2025-02-05 14:20:10|112139.5|112114.5|112134.1|112109.1|112140.2|112115.2|112131.2|112106.2|25
1738765220000|2025-02-05 14:20:20|112132.4|112107.4|112133|112108|112135|112110|112130.2|112105.2|15
1738765230000|2025-02-05 14:20:30|112132.6|112107.6|112132.1|112107.1|112135.2|112110.2|112132.1|112107.1|15
1738765240000|2025-02-05 14:20:40|112133|112108|112131.5|112106.5|112133|112108|112130.5|112105.5|11
1738765250000|2025-02-05 14:20:50|112130.8|112105.8|112126.8|112101.8|112130.8|112105.8|112123.9|112098.9|25
1738765260000|2025-02-05 14:21:00|112125.9|112100.9|112127.1|112102.1|112127.1|112102.1|112123.8|112098.8|16
1738765270000|2025-02-05 14:21:10|112127|112102|112128.2|112103.2|112128.2|112103.2|112127|112102|4
1738765280000|2025-02-05 14:21:20|112130.5|112105.5|112150.2|112125.2|112152.2|112127.2|112130.5|112105.5|18
1738765290000|2025-02-05 14:21:30|112142.4|112117.4|112139.2|112114.2|112146|112121|112138.6|112113.6|20
1738765300000|2025-02-05 14:21:40|112139.5|112114.5|112136.9|112111.9|112146.2|112121.2|112133.7|112108.7|32
1738765310000|2025-02-05 14:21:50|112133|112108|112130.9|112105.9|112136.1|112111.1|112128.7|112103.7|18
1738765320000|2025-02-05 14:22:00|112131.8|112106.8|112117.9|112092.9|112131.8|112106.8|112117.6|112092.6|21
1738765330000|2025-02-05 14:22:10|112118.2|112093.2|112118.9|112093.9|112120.3|112095.3|112111.3|112086.3|21
1738765340000|2025-02-05 14:22:20|112120.4|112095.4|112116.8|112091.8|112121.4|112096.4|112114.6|112089.6|25
1738765350000|2025-02-05 14:22:30|112116.7|112091.7|112117.6|112092.6|112128.2|112103.2|112116.7|112091.7|25
1738765360000|2025-02-05 14:22:40|112116.6|112091.6|112111.8|112086.8|112116.6|112091.6|112107.8|112082.8|19
1738765370000|2025-02-05 14:22:50|112111.9|112086.9|112115.1|112090.1|112117.1|112092.1|112107.6|112082.6|25
1738765380000|2025-02-05 14:23:00|112116.4|112091.4|112118.6|112093.6|112118.8|112093.8|112116.4|112091.4|7
1738765390000|2025-02-05 14:23:10|112118.4|112093.4|112104|112079|112118.4|112093.4|112102.7|112077.7|19
1738765400000|2025-02-05 14:23:20|112105.3|112080.3|112111|112086|112112.4|112087.4|112103.9|112078.9|28
1738765410000|2025-02-05 14:23:30|112108.5|112083.5|112101.2|112076.2|112108.5|112083.5|112097.6|112072.6|29
1738765420000|2025-02-05 14:23:40|112100.7|112075.7|112099.9|112074.9|112104.5|112079.5|112096.6|112071.6|23
1738765430000|2025-02-05 14:23:50|112100.7|112075.7|112102|112077|112106.6|112081.6|112099.7|112074.7|26
1738765440000|2025-02-05 14:24:00|112101.2|112076.2|112098.9|112073.9|112101.9|112076.9|112093.5|112068.5|30
1738765450000|2025-02-05 14:24:10|112099.6|112074.6|112102.8|112077.8|112109.1|112084.1|112099.6|112074.6|30
1738765460000|2025-02-05 14:24:20|112103.7|112078.7|112106.8|112081.8|112112.9|112087.9|112103|112078|29
1738765470000|2025-02-05 14:24:30|112107.3|112082.3|112099.2|112074.2|112108.3|112083.3|112096.3|112071.3|21
1738765480000|2025-02-05 14:24:40|112099.7|112074.7|112109.1|112084.1|112110|112085|112099.7|112074.7|15
1738765490000|2025-02-05 14:24:50|112108.9|112083.9|112115.6|112090.6|112115.6|112090.6|112107.9|112082.9|22
1738765500000|2025-02-05 14:25:00|112115.3|112090.3|112119|112094|112122|112097|112115.3|112090.3|19
1738765510000|2025-02-05 14:25:10|112120.2|112095.2|112134.2|112109.2|112134.2|112109.2|112120.2|112095.2|20
1738765520000|2025-02-05 14:25:20|112140.4|112115.4|112156.5|112131.5|112156.9|112131.9|112139.7|112114.7|37
1738765530000|2025-02-05 14:25:30|112155.5|112130.5|112169.2|112144.2|112170.2|112145.2|112154.2|112129.2|21
1738765540000|2025-02-05 14:25:40|112169|112144|112167.9|112142.9|112169.5|112144.5|112156.2|112131.2|26
1738765550000|2025-02-05 14:25:50|112167.2|112142.2|112161.9|112136.9|112167.2|112142.2|112153.8|112128.8|35
1738765560000|2025-02-05 14:26:00|112161.2|112136.2|112146|112121|112161.2|112136.2|112144|112119|32
1738765570000|2025-02-05 14:26:10|112145.4|112120.4|112128.6|112103.6|112145.4|112120.4|112125.4|112100.4|36
1738765580000|2025-02-05 14:26:20|112128|112103|112136.6|112111.6|112136.6|112111.6|112127|112102|31
1738765590000|2025-02-05 14:26:30|112137.7|112112.7|112130.4|112105.4|112139.1|112114.1|112130.3|112105.3|26
1738765600000|2025-02-05 14:26:40|112129.8|112104.8|112132.1|112107.1|112132.1|112107.1|112123.2|112098.2|33
1738765610000|2025-02-05 14:26:50|112131.4|112106.4|112131.2|112106.2|112143|112118|112130|112105|28
1738765620000|2025-02-05 14:27:00|112130.5|112105.5|112119.2|112094.2|112130.5|112105.5|112111.8|112086.8|30
1738765630000|2025-02-05 14:27:10|112119|112094|112121.3|112096.3|112121.3|112096.3|112116.2|112091.2|21
1738765640000|2025-02-05 14:27:20|112121.2|112096.2|112137.5|112112.5|112137.5|112112.5|112119.7|112094.7|27
1738765650000|2025-02-05 14:27:30|112138.6|112113.6|112132.3|112107.3|112138.6|112113.6|112132.3|112107.3|14
1738765660000|2025-02-05 14:27:40|112132.8|112107.8|112137.5|112112.5|112139.1|112114.1|112132.8|112107.8|15
1738765670000|2025-02-05 14:27:50|112136.8|112111.8|112139.6|112114.6|112140.1|112115.1|112134.8|112109.8|35
1738765680000|2025-02-05 14:28:00|112139.1|112114.1|112146.5|112121.5|112147.9|112122.9|112137.4|112112.4|19
1738765690000|2025-02-05 14:28:10|112145.9|112120.9|112162.1|112137.1|112162.1|112137.1|112142.3|112117.3|37
1738765700000|2025-02-05 14:28:20|112162.7|112137.7|112161.2|112136.2|112162.7|112137.7|112155.9|112130.9|31
1738765710000|2025-02-05 14:28:30|112161.5|112136.5|112153.8|112128.8|112162.4|112137.4|112153.1|112128.1|20
1738765720000|2025-02-05 14:28:40|112153.1|112128.1|112148.4|112123.4|112153.1|112128.1|112141.8|112116.8|30
1738765730000|2025-02-05 14:28:50|112149.2|112124.2|112145.7|112120.7|112149.2|112124.2|112139.5|112114.5|30
1738765740000|2025-02-05 14:29:00|112144.4|112119.4|112148.2|112123.2|112148.6|112123.6|112139.8|112114.8|33
1738765750000|2025-02-05 14:29:10|112147.4|112122.4|112119.9|112094.9|112147.4|112122.4|112108.4|112083.4|57
1738765760000|2025-02-05 14:29:20|112115.8|112090.8|112114.3|112089.3|112116.4|112091.4|112112|112087|41
1738765770000|2025-02-05 14:29:30|112113.9|112088.9|112121|112096|112122.2|112097.2|112107.3|112082.3|55
1738765780000|2025-02-05 14:29:40|112121.2|112096.2|112115.5|112090.5|112121.2|112096.2|112112.9|112087.9|49
1738765790000|2025-02-05 14:29:50|112115.6|112090.6|112109.4|112084.4|112115.6|112090.6|112106.7|112081.7|49
1738765800000|2025-02-05 14:30:00|112111.8|112086.8|112114.5|112089.5|112116.1|112091.1|112107.2|112082.2|53
1738765810000|2025-02-05 14:30:10|112114.9|112089.9|112116.3|112091.3|112118.7|112093.7|112108.8|112083.8|45
1738765820000|2025-02-05 14:30:20|112116.9|112091.9|112113.4|112088.4|112120.5|112095.5|112113.4|112088.4|23
1738765830000|2025-02-05 14:30:30|112112.1|112087.1|112122.7|112097.7|112122.7|112097.7|112112.1|112087.1|27
1738765840000|2025-02-05 14:30:40|112122.3|112097.3|112111|112086|112122.9|112097.9|112108.6|112083.6|39
1738765850000|2025-02-05 14:30:50|112111.3|112086.3|112109.9|112084.9|112112.2|112087.2|112109.1|112084.1|26
1738765860000|2025-02-05 14:31:00|112111.2|112086.2|112106|112081|112111.2|112086.2|112106|112081|25
1738765870000|2025-02-05 14:31:10|112095.9|112070.9|112090|112065|112098.2|112073.2|112086.8|112061.8|42
1738765880000|2025-02-05 14:31:20|112090.6|112065.6|112088.9|112063.9|112095.1|112070.1|112087.4|112062.4|43
1738765890000|2025-02-05 14:31:30|112088.5|112063.5|112088.5|112063.5|112091.1|112066.1|112083.3|112058.3|29
1738765900000|2025-02-05 14:31:40|112088.1|112063.1|112094.4|112069.4|112097.9|112072.9|112087.7|112062.7|40
1738765910000|2025-02-05 14:31:50|112095.1|112070.1|112098.3|112073.3|112102.1|112077.1|112094.2|112069.2|27
1738765920000|2025-02-05 14:32:00|112098.2|112073.2|112105.2|112080.2|112108.7|112083.7|112093.5|112068.5|36
1738765930000|2025-02-05 14:32:10|112104.5|112079.5|112099.2|112074.2|112106.2|112081.2|112096.5|112071.5|35
1738765940000|2025-02-05 14:32:20|112099.8|112074.8|112096.6|112071.6|112105|112080|112094.4|112069.4|23
1738765950000|2025-02-05 14:32:30|112098.7|112073.7|112097.1|112072.1|112098.7|112073.7|112093.4|112068.4|19
1738765960000|2025-02-05 14:32:40|112097.2|112072.2|112106.9|112081.9|112106.9|112081.9|112097.2|112072.2|28
1738765970000|2025-02-05 14:32:50|112106.2|112081.2|112098.3|112073.3|112106.8|112081.8|112096.7|112071.7|24
1738765980000|2025-02-05 14:33:00|112099.1|112074.1|112093.4|112068.4|112102.5|112077.5|112093.4|112068.4|25
1738765990000|2025-02-05 14:33:10|112092.9|112067.9|112087.2|112062.2|112094.1|112069.1|112083.4|112058.4|21
1738766000000|2025-02-05 14:33:20|112086.6|112061.6|112080.4|112055.4|112086.8|112061.8|112078.3|112053.3|26
1738766010000|2025-02-05 14:33:30|112081.5|112056.5|112072.9|112047.9|112081.5|112056.5|112069.1|112044.1|27
1738766020000|2025-02-05 14:33:40|112073.5|112048.5|112076.9|112051.9|112078.3|112053.3|112073.5|112048.5|25
1738766030000|2025-02-05 14:33:50|112077.6|112052.6|112074|112049|112078.8|112053.8|112073.1|112048.1|31
1738766040000|2025-02-05 14:34:00|112073.7|112048.7|112079.5|112054.5|112079.5|112054.5|112072.9|112047.9|11
1738766050000|2025-02-05 14:34:10|112080.1|112055.1|112075.5|112050.5|112083.3|112058.3|112075.5|112050.5|36
1738766060000|2025-02-05 14:34:20|112076.2|112051.2|112085.9|112060.9|112085.9|112060.9|112075.7|112050.7|31
1738766070000|2025-02-05 14:34:30|112085.2|112060.2|112086.3|112061.3|112093.1|112068.1|112085.2|112060.2|14
1738766080000|2025-02-05 14:34:40|112089.4|112064.4|112090.6|112065.6|112094.1|112069.1|112088.5|112063.5|27
1738766090000|2025-02-05 14:34:50|112089.7|112064.7|112093.9|112068.9|112100|112075|112087.9|112062.9|27
1738766100000|2025-02-05 14:35:00|112094.4|112069.4|112115.6|112090.6|112116.3|112091.3|112094.4|112069.4|36
1738766110000|2025-02-05 14:35:10|112115.8|112090.8|112130.1|112105.1|112131.9|112106.9|112115.1|112090.1|43
1738766120000|2025-02-05 14:35:20|112129.2|112104.2|112130.3|112105.3|112131.7|112106.7|112126.1|112101.1|27
1738766130000|2025-02-05 14:35:30|112127.3|112102.3|112130.8|112105.8|112154.5|112129.5|112127.3|112102.3|41
1738766140000|2025-02-05 14:35:40|112130.2|112105.2|112131.6|112106.6|112132.4|112107.4|112128.7|112103.7|17
1738766150000|2025-02-05 14:35:50|112130.9|112105.9|112162.5|112137.5|112162.5|112137.5|112130.3|112105.3|19
1738766160000|2025-02-05 14:36:00|112160.5|112135.5|112159.3|112134.3|112167.3|112142.3|112150|112125|36
1738766170000|2025-02-05 14:36:10|112159|112134|112155.3|112130.3|112159|112134|112149.3|112124.3|29
1738766180000|2025-02-05 14:36:20|112155|112130|112154.6|112129.6|112157.6|112132.6|112154.6|112129.6|21
1738766190000|2025-02-05 14:36:30|112155|112130|112142.6|112117.6|112155.5|112130.5|112142.6|112117.6|33
1738766200000|2025-02-05 14:36:40|112143.3|112118.3|112136.4|112111.4|112143.5|112118.5|112135.8|112110.8|16
1738766210000|2025-02-05 14:36:50|112136.7|112111.7|112138.5|112113.5|112139.2|112114.2|112133.5|112108.5|28
1738766220000|2025-02-05 14:37:00|112139.1|112114.1|112137.7|112112.7|112145.2|112120.2|112134.8|112109.8|28
1738766230000|2025-02-05 14:37:10|112137.8|112112.8|112136|112111|112137.8|112112.8|112132.1|112107.1|20
1738766240000|2025-02-05 14:37:20|112135.2|112110.2|112137.4|112112.4|112137.4|112112.4|112125.7|112100.7|13
1738766250000|2025-02-05 14:37:30|112136.6|112111.6|112142.2|112117.2|112142.8|112117.8|112135.9|112110.9|20
1738766260000|2025-02-05 14:37:40|112141.6|112116.6|112133.7|112108.7|112143.6|112118.6|112133.7|112108.7|20
1738766270000|2025-02-05 14:37:50|112133|112108|112132.9|112107.9|112133|112108|112130.1|112105.1|8
1738766280000|2025-02-05 14:38:00|112132.3|112107.3|112132.5|112107.5|112133.1|112108.1|112132.3|112107.3|4
1738766290000|2025-02-05 14:38:10|112133.1|112108.1|112121.6|112096.6|112133.1|112108.1|112119.1|112094.1|22
1738766300000|2025-02-05 14:38:20|112121.5|112096.5|112142.4|112117.4|112145.2|112120.2|112120.8|112095.8|31
1738766310000|2025-02-05 14:38:30|112142.7|112117.7|112131.9|112106.9|112149.7|112124.7|112131.9|112106.9|21
1738766320000|2025-02-05 14:38:40|112131.4|112106.4|112132|112107|112134.6|112109.6|112131.4|112106.4|14
1738766330000|2025-02-05 14:38:50|112132.2|112107.2|112124.8|112099.8|112132.3|112107.3|112123.8|112098.8|17
1738766340000|2025-02-05 14:39:00|112133.5|112108.5|112126.9|112101.9|112133.9|112108.9|112123.1|112098.1|33
1738766350000|2025-02-05 14:39:10|112126.4|112101.4|112133.1|112108.1|112134.9|112109.9|112125|112100|26
1738766360000|2025-02-05 14:39:20|112132.3|112107.3|112135.3|112110.3|112135.9|112110.9|112132|112107|23
1738766370000|2025-02-05 14:39:30|112132.8|112107.8|112136|112111|112137.8|112112.8|112127|112102|21
1738766380000|2025-02-05 14:39:40|112135.6|112110.6|112134.1|112109.1|112139.8|112114.8|112132.8|112107.8|23
1738766390000|2025-02-05 14:39:50|112134.3|112109.3|112135.9|112110.9|112138.1|112113.1|112126.5|112101.5|26
1738766400000|2025-02-05 14:40:00|112135.4|112110.4|112162|112137|112162|112137|112133.6|112108.6|47
1738766410000|2025-02-05 14:40:10|112162.7|112137.7|112177|112152|112179.6|112154.6|112159.2|112134.2|34
1738766420000|2025-02-05 14:40:20|112176.3|112151.3|112187.7|112162.7|112187.7|112162.7|112176.3|112151.3|28
1738766430000|2025-02-05 14:40:30|112187|112162|112174.4|112149.4|112187|112162|112174.3|112149.3|29
1738766440000|2025-02-05 14:40:40|112173.7|112148.7|112158.4|112133.4|112173.7|112148.7|112157.7|112132.7|16
1738766450000|2025-02-05 14:40:50|112159.2|112134.2|112171.6|112146.6|112176.5|112151.5|112159.2|112134.2|20
1738766460000|2025-02-05 14:41:00|112172.4|112147.4|112184.3|112159.3|112186|112161|112172.4|112147.4|15
1738766470000|2025-02-05 14:41:10|112184|112159|112172.3|112147.3|112186.3|112161.3|112170|112145|30
1738766480000|2025-02-05 14:41:20|112173.3|112148.3|112162.1|112137.1|112174.2|112149.2|112157.2|112132.2|31
1738766490000|2025-02-05 14:41:30|112161.4|112136.4|112161.7|112136.7|112163|112138|112150.1|112125.1|53
1738766500000|2025-02-05 14:41:40|112162.6|112137.6|112156.1|112131.1|112162.6|112137.6|112155.1|112130.1|31
1738766510000|2025-02-05 14:41:50|112156.6|112131.6|112162.4|112137.4|112164.8|112139.8|112155.2|112130.2|30
1738766520000|2025-02-05 14:42:00|112162.6|112137.6|112163|112138|112164.3|112139.3|112158.7|112133.7|15
1738766530000|2025-02-05 14:42:10|112162.6|112137.6|112154.6|112129.6|112162.6|112137.6|112154|112129|13
1738766540000|2025-02-05 14:42:20|112155.1|112130.1|112152.4|112127.4|112155.1|112130.1|112150|112125|18
1738766550000|2025-02-05 14:42:30|112158.3|112133.3|112157.3|112132.3|112158.9|112133.9|112153.2|112128.2|24
1738766560000|2025-02-05 14:42:40|112156.6|112131.6|112163|112138|112164.4|112139.4|112156.3|112131.3|34
1738766570000|2025-02-05 14:42:50|112163.4|112138.4|112171.3|112146.3|112171.3|112146.3|112163.3|112138.3|21
1738766580000|2025-02-05 14:43:00|112170.7|112145.7|112176.3|112151.3|112177.4|112152.4|112167.5|112142.5|23
1738766590000|2025-02-05 14:43:10|112176.4|112151.4|112176.5|112151.5|112177.1|112152.1|112175.9|112150.9|9
1738766600000|2025-02-05 14:43:20|112176.2|112151.2|112173.9|112148.9|112176.2|112151.2|112173.5|112148.5|11
1738766610000|2025-02-05 14:43:30|112173.2|112148.2|112173.2|112148.2|112173.2|112148.2|112171.5|112146.5|7
1738766620000|2025-02-05 14:43:40|112172.6|112147.6|112171|112146|112173.3|112148.3|112169.6|112144.6|16
1738766630000|2025-02-05 14:43:50|112171.5|112146.5|112185.8|112160.8|112185.8|112160.8|112171.5|112146.5|26
1738766640000|2025-02-05 14:44:00|112186.5|112161.5|112185.8|112160.8|112196.3|112171.3|112182.6|112157.6|31
1738766650000|2025-02-05 14:44:10|112185.2|112160.2|112187.9|112162.9|112191.1|112166.1|112183.8|112158.8|33
1738766660000|2025-02-05 14:44:20|112187.3|112162.3|112176.2|112151.2|112187.3|112162.3|112175.3|112150.3|23
1738766670000|2025-02-05 14:44:30|112176|112151|112171|112146|112177.9|112152.9|112169|112144|33
1738766680000|2025-02-05 14:44:40|112171.6|112146.6|112171.7|112121.7|112173.6|112148.6|112153.3|112117.9|27
1738766690000|2025-02-05 14:44:50|112171|112121|112161.9|112111.9|112219.2|112131.7|112161.8|112087.9|32
1738766700000|2025-02-05 14:45:00|112167.7|112117.7|112174.2|112124.2|112176.7|112126.7|112167.4|112117.4|12
1738766710000|2025-02-05 14:45:10|112166.2|112116.2|112167.3|112142.3|112172.2|112142.9|112156.7|112115.2|23
1738766720000|2025-02-05 14:45:20|112162.4|112137.4|112183.2|112158.2|112183.6|112158.6|112162|112137|28
1738766730000|2025-02-05 14:45:30|112183.8|112158.8|112192.6|112167.6|112193.9|112168.9|112183.7|112158.7|27
1738766740000|2025-02-05 14:45:40|112192.3|112167.3|112183.6|112158.6|112192.3|112167.3|112179.3|112154.3|20
1738766750000|2025-02-05 14:45:50|112184.2|112159.2|112183.9|112158.9|112186.9|112161.9|112181.3|112156.3|23
1738766760000|2025-02-05 14:46:00|112183.4|112158.4|112184.2|112159.2|112186.7|112161.7|112183.4|112158.4|24
1738766770000|2025-02-05 14:46:10|112183.4|112158.4|112189.4|112164.4|112196.2|112171.2|112182.9|112157.9|36
1738766780000|2025-02-05 14:46:20|112185.9|112160.9|112180.9|112155.9|112188.3|112163.3|112180.9|112155.9|25
1738766790000|2025-02-05 14:46:30|112181.5|112156.5|112184.7|112159.7|112184.8|112159.8|112177.7|112152.7|27
1738766800000|2025-02-05 14:46:40|112184.6|112159.6|112164.3|112139.3|112184.6|112159.6|112159.7|112134.7|39
1738766810000|2025-02-05 14:46:50|112164.6|112139.6|112167.1|112142.1|112167.2|112142.2|112160.9|112135.9|24
1738766820000|2025-02-05 14:47:00|112165.6|112140.6|112160.4|112135.4|112166.7|112141.7|112158.7|112133.7|25
1738766830000|2025-02-05 14:47:10|112161|112136|112159.9|112134.9|112164.3|112139.3|112149.3|112124.3|44
1738766840000|2025-02-05 14:47:20|112159.1|112134.1|112142.3|112117.3|112159.1|112134.1|112140.3|112115.3|30
1738766850000|2025-02-05 14:47:30|112142.5|112117.5|112146.4|112121.4|112146.4|112121.4|112140|112115|19
1738766860000|2025-02-05 14:47:40|112145.9|112120.9|112135.3|112110.3|112147.1|112122.1|112134.4|112109.4|30
1738766870000|2025-02-05 14:47:50|112136|112111|112136.8|112111.8|112141.2|112116.2|112134.3|112109.3|28
1738766880000|2025-02-05 14:48:00|112135.6|112110.6|112133.4|112108.4|112139.3|112114.3|112132.2|112107.2|25
1738766890000|2025-02-05 14:48:10|112132.9|112107.9|112119.1|112094.1|112132.9|112107.9|112118.5|112093.5|38
1738766900000|2025-02-05 14:48:20|112117.1|112092.1|112108.9|112083.9|112119.7|112094.7|112107.1|112082.1|24
1738766910000|2025-02-05 14:48:30|112110.7|112085.7|112114|112089|112114.3|112089.3|112108.6|112083.6|23
1738766920000|2025-02-05 14:48:40|112113.8|112088.8|112110.9|112085.9|112118.3|112093.3|112110.6|112085.6|32
1738766930000|2025-02-05 14:48:50|112110.2|112085.2|112104.7|112079.7|112112.6|112087.6|112104.7|112079.7|29
1738766940000|2025-02-05 14:49:00|112106.6|112081.6|112109.4|112084.4|112114.4|112089.4|112105.1|112080.1|26
1738766950000|2025-02-05 14:49:10|112109.1|112084.1|112111.4|112086.4|112113.9|112088.9|112108.7|112083.7|15
1738766960000|2025-02-05 14:49:20|112111.9|112086.9|112112.4|112087.4|112113.8|112088.8|112111|112086|20
1738766970000|2025-02-05 14:49:30|112112.6|112087.6|112110.9|112085.9|112112.6|112087.6|112107.6|112082.6|23
1738766980000|2025-02-05 14:49:40|112111.8|112086.8|112114.2|112089.2|112114.8|112089.8|112111.8|112086.8|12
1738766990000|2025-02-05 14:49:50|112114.1|112089.1|112106.9|112081.9|112114.1|112089.1|112105.5|112080.5|16
1738767000000|2025-02-05 14:50:00|112106.2|112081.2|112093.3|112068.3|112106.2|112081.2|112093.2|112068.2|38
1738767010000|2025-02-05 14:50:10|112093.9|112068.9|112102.1|112077.1|112107|112082|112093.9|112068.9|22
1738767020000|2025-02-05 14:50:20|112101.5|112076.5|112107.3|112082.3|112108.4|112083.4|112100.8|112075.8|19
1738767030000|2025-02-05 14:50:30|112107.9|112082.9|112092.4|112067.4|112107.9|112082.9|112091.4|112066.4|25
1738767040000|2025-02-05 14:50:40|112091.8|112066.8|112080.3|112055.3|112095.7|112070.7|112078.9|112053.9|13
1738767050000|2025-02-05 14:50:50|112079.9|112054.9|112091.8|112066.8|112092|112067|112078.9|112053.9|20
1738767060000|2025-02-05 14:51:00|112091.2|112066.2|112097.6|112072.6|112097.8|112072.8|112085.8|112060.8|24
1738767070000|2025-02-05 14:51:10|112097.7|112072.7|112089|112064|112097.7|112072.7|112086.6|112061.6|12
1738767080000|2025-02-05 14:51:20|112089.8|112064.8|112093.1|112068.1|112095.3|112070.3|112089.1|112064.1|21
1738767090000|2025-02-05 14:51:30|112093.6|112068.6|112085.3|112060.3|112096.7|112071.7|112085.3|112060.3|22
1738767100000|2025-02-05 14:51:40|112086.5|112061.5|112094|112069|112100.4|112075.4|112086.5|112061.5|17
1738767110000|2025-02-05 14:51:50|112093.5|112068.5|112090.7|112065.7|112094.7|112069.7|112090.7|112065.7|10
1738767120000|2025-02-05 14:52:00|112090.1|112065.1|112088.6|112063.6|112090.1|112065.1|112085.7|112060.7|18
1738767130000|2025-02-05 14:52:10|112088.2|112063.2|112100.8|112075.8|112100.8|112075.8|112085.5|112060.5|26
1738767140000|2025-02-05 14:52:20|112102|112077|112095.4|112070.4|112108|112083|112094.7|112069.7|28
1738767150000|2025-02-05 14:52:30|112093.8|112068.8|112087.2|112062.2|112096.7|112071.7|112087.2|112062.2|20
1738767160000|2025-02-05 14:52:40|112087.9|112062.9|112080.7|112055.7|112087.9|112062.9|112080.7|112055.7|8
1738767170000|2025-02-05 14:52:50|112081.3|112056.3|112082|112057|112082.9|112057.9|112081.1|112056.1|11
1738767180000|2025-02-05 14:53:00|112081.5|112056.5|112074.9|112049.9|112081.5|112056.5|112074.9|112049.9|9
1738767190000|2025-02-05 14:53:10|112074.3|112049.3|112079.3|112054.3|112079.3|112054.3|112074.3|112049.3|8
1738767200000|2025-02-05 14:53:20|112078.7|112053.7|112055.9|112030.9|112079.8|112054.8|112055.5|112030.5|36
1738767210000|2025-02-05 14:53:30|112055.2|112030.2|112068.3|112043.3|112068.3|112043.3|112054|112029|28
1738767220000|2025-02-05 14:53:40|112067.2|112042.2|112062.1|112037.1|112068.3|112043.3|112061.4|112036.4|23
1738767230000|2025-02-05 14:53:50|112062.2|112037.2|112057.6|112032.6|112063.5|112038.5|112053.4|112028.4|24
1738767240000|2025-02-05 14:54:00|112057.5|112032.5|112051.3|112026.3|112057.5|112032.5|112045.5|112020.5|33
1738767250000|2025-02-05 14:54:10|112050.7|112025.7|112055.8|112030.8|112057.3|112032.3|112050.1|112025.1|18
1738767260000|2025-02-05 14:54:20|112055.3|112030.3|112061.2|112036.2|112070.2|112045.2|112055.3|112030.3|25
1738767270000|2025-02-05 14:54:30|112060.6|112035.6|112052.3|112027.3|112060.6|112035.6|112052.3|112027.3|23
1738767280000|2025-02-05 14:54:40|112053.4|112028.4|112058.2|112033.2|112060.2|112035.2|112052.7|112027.7|17
1738767290000|2025-02-05 14:54:50|112057.8|112032.8|112046.3|112021.3|112057.8|112032.8|112043.8|112018.8|28
1738767300000|2025-02-05 14:55:00|112044.5|112019.5|112053.4|112028.4|112053.4|112028.4|112040.4|112015.4|24
1738767310000|2025-02-05 14:55:10|112053.3|112028.3|112044.4|112019.4|112053.3|112028.3|112043.1|112018.1|35
1738767320000|2025-02-05 14:55:20|112046.6|112021.6|112024.8|111999.8|112046.6|112021.6|112024.8|111999.8|25
1738767330000|2025-02-05 14:55:30|112023.1|111998.1|112024.4|111999.4|112027.7|112002.7|112018.2|111993.2|24
1738767340000|2025-02-05 14:55:40|112025.6|112000.6|112011.9|111986.9|112025.6|112000.6|112009.1|111984.1|28
1738767350000|2025-02-05 14:55:50|112012.2|111987.2|112030.1|112005.1|112031|112006|112012.2|111987.2|27
1738767360000|2025-02-05 14:56:00|112031.6|112006.6|112033.9|112008.9|112043.5|112018.5|112031.2|112006.2|43
1738767370000|2025-02-05 14:56:10|112035.6|112010.6|112036.2|112011.2|112045|112020|112034.1|112009.1|44
1738767380000|2025-02-05 14:56:20|112038.5|112013.5|112035.2|112010.2|112049.7|112024.7|112035.2|112010.2|36
1738767390000|2025-02-05 14:56:30|112034.6|112009.6|112034|112009|112038.4|112013.4|112032.1|112007.1|33
1738767400000|2025-02-05 14:56:40|112034.6|112009.6|112047.6|112022.6|112052|112027|112033.8|112008.8|33
1738767410000|2025-02-05 14:56:50|112048.1|112023.1|112050.9|112025.9|112063.6|112033.6|112045.1|112013.6|31
1738767420000|2025-02-05 14:57:00|112051.9|112026.9|112075.1|112025.1|112075.3|112026.9|112051.9|112010.8|34
1738767430000|2025-02-05 14:57:10|112075.3|112025.3|112066.8|112041.8|112080.4|112043.5|112065.4|112023.1|34
1738767440000|2025-02-05 14:57:20|112066.2|112041.2|112076.1|112051.1|112089.3|112051.1|112066.2|112030.7|19
1738767450000|2025-02-05 14:57:30|112077.7|112052.7|112072.2|112047.2|112078.8|112053.8|112072.2|112047.2|24
1738767460000|2025-02-05 14:57:40|112072.5|112047.5|112073.8|112048.8|112075.8|112050.8|112068.7|112043.7|27
1738767470000|2025-02-05 14:57:50|112073.4|112048.4|112073.7|112048.7|112075.3|112050.3|112073.4|112048.4|12
1738767480000|2025-02-05 14:58:00|112075|112050|112080.2|112055.2|112082.9|112057.9|112075|112050|17
1738767490000|2025-02-05 14:58:10|112079.9|112054.9|112067|112042|112079.9|112054.9|112067|112042|27
1738767500000|2025-02-05 14:58:20|112066.6|112041.6|112073.8|112048.8|112081.6|112056.6|112066.6|112041.6|24
1738767510000|2025-02-05 14:58:30|112074|112049|112074.7|112049.7|112080.1|112055.1|112074|112049|11
1738767520000|2025-02-05 14:58:40|112074.5|112049.5|112072.9|112047.9|112077.2|112052.2|112068.5|112043.5|17
1738767530000|2025-02-05 14:58:50|112070.9|112045.9|112069.6|112044.6|112073.3|112048.3|112068.6|112043.6|16
1738767540000|2025-02-05 14:59:00|112071.7|112046.7|112074.9|112049.9|112077.3|112052.3|112066.1|112041.1|37
1738767550000|2025-02-05 14:59:10|112072.4|112047.4|112078.3|112053.3|112093.4|112060.6|112072.4|112043.4|26
1738767560000|2025-02-05 14:59:20|112077.7|112052.7|112078.5|112053.5|112080|112055|112073.9|112048.9|20
1738767570000|2025-02-05 14:59:30|112077.2|112052.2|112077|112052|112084.4|112059.4|112076.5|112051.5|17
1738767580000|2025-02-05 14:59:40|112077.1|112052.1|112119.1|112069.1|112119.1|112069.1|112077.1|112052.1|27
1738767590000|2025-02-05 14:59:50|112156.5|112025.8|112134.2|111934.2|112172.9|112057.5|112102.4|111934.2|36
1738767600000|2025-02-05 15:00:00|112086.1|111886.1|112011.7|111811.7|112096.6|111896.6|111995|111811.7|69
1738767610000|2025-02-05 15:00:10|112016|111860|111972.3|111922.3|112020.7|111931.5|111948.7|111823.7|72
1738767620000|2025-02-05 15:00:20|111975.3|111925.3|111921.4|111871.4|111975.3|111925.3|111918.1|111862.9|60
1738767630000|2025-02-05 15:00:30|111924.3|111874.3|111930.3|111880.3|111939.7|111889.7|111922.3|111872.3|52
1738767640000|2025-02-05 15:00:40|111930.8|111880.8|111952.6|111902.6|111952.6|111902.6|111919|111869|41
1738767650000|2025-02-05 15:00:50|111954.6|111904.6|111977.3|111927.3|111983.8|111933.8|111954.6|111904.6|39
1738767660000|2025-02-05 15:01:00|111976.8|111926.8|111990.4|111940.4|111993|111943|111962.8|111912.8|41
1738767670000|2025-02-05 15:01:10|111993.7|111943.7|112018.3|111968.3|112018.3|111968.3|111983|111933|30
1738767680000|2025-02-05 15:01:20|112016.3|111966.3|112029.1|111979.1|112031|111981|112005.3|111955.3|41
1738767690000|2025-02-05 15:01:30|112030|111980|112015.4|111965.4|112035.7|111985.7|112000|111950|40
1738767700000|2025-02-05 15:01:40|112014.9|111964.9|112004.1|111979.1|112017.3|111979.1|111992.7|111963.3|28
1738767710000|2025-02-05 15:01:50|112003.4|111978.4|111992.8|111967.8|112003.4|111978.4|111990|111965|31
1738767720000|2025-02-05 15:02:00|111992.9|111967.9|111985.9|111960.9|111994.7|111969.7|111984.4|111959.4|41
1738767730000|2025-02-05 15:02:10|111984.7|111959.7|111991.6|111966.6|111998.2|111973.2|111981.9|111956.9|34
1738767740000|2025-02-05 15:02:20|111992.6|111967.6|112011|111986|112011.1|111986.1|111992.6|111967.6|46
1738767750000|2025-02-05 15:02:30|112006.1|111981.1|111997.3|111972.3|112006.1|111981.1|111989|111964|26
1738767760000|2025-02-05 15:02:40|111999|111974|111995.7|111970.7|112004.3|111979.3|111993.7|111968.7|24
1738767770000|2025-02-05 15:02:50|111999.3|111974.3|111987.6|111962.6|112000.4|111975.4|111987.6|111962.6|22
1738767780000|2025-02-05 15:03:00|111989.8|111964.8|112009.8|111984.8|112018.2|111993.2|111985.4|111960.4|45
1738767790000|2025-02-05 15:03:10|112010.7|111985.7|112021.8|111996.8|112027.5|112002.5|112008.3|111983.3|44
1738767800000|2025-02-05 15:03:20|112025|112000|112064.8|112039.8|112064.8|112039.8|112025|112000|41
1738767810000|2025-02-05 15:03:30|112063.9|112038.9|112059.8|112034.8|112063.9|112038.9|112050.8|112025.8|39
1738767820000|2025-02-05 15:03:40|112060.6|112035.6|112041.5|112016.5|112068.5|112043.5|112041.1|112016.1|44
1738767830000|2025-02-05 15:03:50|112042.2|112017.2|112035.3|112010.3|112047.2|112022.2|112025.4|112000.4|43
1738767840000|2025-02-05 15:04:00|112033.9|112008.9|112043.2|112018.2|112048.5|112023.5|112032.1|112007.1|50
1738767850000|2025-02-05 15:04:10|112042.5|112017.5|112078.6|112053.6|112078.6|112053.6|112042.5|112017.5|53
1738767860000|2025-02-05 15:04:20|112086.3|112061.3|112081.6|112056.6|112093.7|112068.7|112077.8|112052.8|48
1738767870000|2025-02-05 15:04:30|112081.8|112056.8|112085.3|112060.3|112088.1|112063.1|112079.4|112054.4|42
1738767880000|2025-02-05 15:04:40|112084.5|112059.5|112053.6|112028.6|112084.5|112059.5|112046.1|112021.1|43
1738767890000|2025-02-05 15:04:50|112054.8|112029.8|112060.3|112035.3|112065.5|112040.5|112054.8|112029.8|39
1738767900000|2025-02-05 15:05:00|112059.5|112034.5|112082.6|112057.6|112083.9|112058.9|112059.5|112034.5|41
1738767910000|2025-02-05 15:05:10|112082.5|112057.5|112081.2|112056.2|112083.9|112058.9|112072.8|112047.8|34
1738767920000|2025-02-05 15:05:20|112081.7|112056.7|112086.7|112061.7|112087.5|112062.5|112081.7|112056.7|30
1738767930000|2025-02-05 15:05:30|112086.3|112061.3|112089.3|112064.3|112101.1|112076.1|112072.6|112047.6|43
1738767940000|2025-02-05 15:05:40|112089|112064|112099|112074|112099.9|112074.9|112089|112064|34
1738767950000|2025-02-05 15:05:50|112095.5|112070.5|112108.2|112083.2|112109.9|112084.9|112093.9|112068.9|43
1738767960000|2025-02-05 15:06:00|112105.9|112080.9|112098.6|112073.6|112115.8|112090.8|112098.6|112073.6|32
1738767970000|2025-02-05 15:06:10|112101.1|112076.1|112102.3|112077.3|112102.3|112077.3|112085.7|112060.7|36
1738767980000|2025-02-05 15:06:20|112102.4|112077.4|112102.6|112077.6|112121.7|112096.7|112093.8|112068.8|38
1738767990000|2025-02-05 15:06:30|112102|112077|112072.1|112047.1|112102|112077|112072.1|112047.1|33
1738768000000|2025-02-05 15:06:40|112071.1|112046.1|112093.9|112068.9|112094.9|112069.9|112071.1|112046.1|38
1738768010000|2025-02-05 15:06:50|112094.7|112069.7|112101.9|112076.9|112101.9|112076.9|112089.1|112064.1|31
1738768020000|2025-02-05 15:07:00|112103.2|112078.2|112117.5|112092.5|112119.6|112094.6|112098.8|112073.8|44
1738768030000|2025-02-05 15:07:10|112116.6|112091.6|112136.6|112111.6|112136.6|112111.6|112109.5|112084.5|45
1738768040000|2025-02-05 15:07:20|112136.5|112111.5|112131|112106|112140.1|112115.1|112122.3|112097.3|37
1738768050000|2025-02-05 15:07:30|112131.6|112106.6|112104.6|112079.6|112131.6|112106.6|112098.3|112073.3|44
1738768060000|2025-02-05 15:07:40|112104.4|112079.4|112092.3|112067.3|112109.5|112084.5|112091.5|112066.5|34
1738768070000|2025-02-05 15:07:50|112092.8|112067.8|112076|112051|112095.3|112070.3|112071|112039.1|45
1738768080000|2025-02-05 15:08:00|112078.7|112053.7|112062.3|112037.3|112078.7|112053.7|112061.5|112036.5|44
1738768090000|2025-02-05 15:08:10|112062.4|112037.4|112088.3|112063.3|112089.9|112064.9|112062.4|112037.4|42
1738768100000|2025-02-05 15:08:20|112087.5|112062.5|112090.7|112065.7|112091.4|112066.4|112080|112055|36
1738768110000|2025-02-05 15:08:30|112090.1|112065.1|112113.2|112088.2|112114|112089|112084.7|112059.7|41
1738768120000|2025-02-05 15:08:40|112114.2|112089.2|112095.7|112070.7|112115.5|112090.5|112093.4|112068.4|40
1738768130000|2025-02-05 15:08:50|112096.3|112071.3|112099.2|112074.2|112105.5|112080.5|112096.3|112071.3|26
1738768140000|2025-02-05 15:09:00|112097.9|112072.9|112090.1|112065.1|112097.9|112072.9|112086.6|112061.6|27
1738768150000|2025-02-05 15:09:10|112086.4|112061.4|112060.6|112035.6|112086.4|112061.4|112060.6|112035.6|48
1738768160000|2025-02-05 15:09:20|112061.6|112036.6|112064|112039|112064.3|112039.3|112054.6|112029.6|34
1738768170000|2025-02-05 15:09:30|112063|112038|112066.4|112041.4|112066.4|112041.4|112056.6|112031.6|23
1738768180000|2025-02-05 15:09:40|112066.6|112041.6|112077.8|112052.8|112079.7|112054.7|112063.4|112038.4|30
1738768190000|2025-02-05 15:09:50|112077|112052|112075.6|112050.6|112079.7|112054.7|112069.6|112044.6|18
1738768200000|2025-02-05 15:10:00|112074.6|112049.6|112066|112041|112074.6|112049.6|112049.2|112024.2|32
1738768210000|2025-02-05 15:10:10|112065.4|112040.4|112069.5|112044.5|112076.7|112051.7|112060.4|112035.4|32
1738768220000|2025-02-05 15:10:20|112068.8|112043.8|112066.1|112041.1|112085.9|112060.9|112063.6|112038.6|51
1738768230000|2025-02-05 15:10:30|112064.6|112039.6|112067.1|112042.1|112074.4|112049.4|112064.6|112039.6|43
1738768240000|2025-02-05 15:10:40|112068.3|112043.3|112075.8|112050.8|112078.1|112053.1|112068.3|112043.3|24
1738768250000|2025-02-05 15:10:50|112072.8|112047.8|112056.8|112031.8|112075.6|112050.6|112055.2|112030.2|41
1738768260000|2025-02-05 15:11:00|112057.7|112032.7|112026.2|112001.2|112058.9|112033.9|112026.2|112001.2|35
1738768270000|2025-02-05 15:11:10|112025.6|112000.6|112058.9|112033.9|112061.1|112036.1|112025.6|112000.6|30
1738768280000|2025-02-05 15:11:20|112058.2|112033.2|112063.7|112038.7|112074.9|112049.9|112056.8|112031.8|46
1738768290000|2025-02-05 15:11:30|112064.3|112039.3|112091.5|112066.5|112091.5|112066.5|112064.3|112039.3|42
1738768300000|2025-02-05 15:11:40|112089.9|112064.9|112107.9|112082.9|112109|112084|112089.9|112064.9|49
1738768310000|2025-02-05 15:11:50|112108.6|112083.6|112119.9|112094.9|112124.6|112099.6|112108.2|112083.2|39
1738768320000|2025-02-05 15:12:00|112114.2|112089.2|112113.2|112088.2|112116.6|112091.6|112108.5|112083.5|25
1738768330000|2025-02-05 15:12:10|112113|112088|112116.5|112091.5|112116.5|112091.5|112105.5|112080.5|34
1738768340000|2025-02-05 15:12:20|112120.1|112095.1|112114.6|112089.6|112130.1|112105.1|112110.5|112085.5|38
1738768350000|2025-02-05 15:12:30|112115.4|112090.4|112099.8|112074.8|112115.9|112090.9|112099.8|112074.8|29
1738768360000|2025-02-05 15:12:40|112099.3|112074.3|112115.8|112090.8|112117|112092|112094.2|112069.2|40
1738768370000|2025-02-05 15:12:50|112116.2|112091.2|112125.1|112100.1|112133.1|112108.1|112116.2|112091.2|37
1738768380000|2025-02-05 15:13:00|112127.4|112102.4|112140.5|112115.5|112145.3|112120.3|112125.5|112100.5|37
1738768390000|2025-02-05 15:13:10|112141.4|112116.4|112147.4|112122.4|112147.4|112122.4|112140.1|112115.1|32
1738768400000|2025-02-05 15:13:20|112147.1|112122.1|112132|112107|112147.1|112122.1|112124.9|112099.9|35
1738768410000|2025-02-05 15:13:30|112131.5|112106.5|112143.2|112118.2|112145.2|112120.2|112129.8|112104.8|26
1738768420000|2025-02-05 15:13:40|112143.9|112118.9|112139.2|112114.2|112145.8|112120.8|112138.2|112113.2|23
1738768430000|2025-02-05 15:13:50|112139.9|112114.9|112124.6|112099.6|112139.9|112114.9|112123.5|112098.5|19
1738768440000|2025-02-05 15:14:00|112124.1|112099.1|112126.2|112101.2|112126.2|112101.2|112115.9|112090.9|31
1738768450000|2025-02-05 15:14:10|112126.9|112101.9|112113.1|112088.1|112127.9|112102.9|112112.9|112087.9|38
1738768460000|2025-02-05 15:14:20|112113.6|112088.6|112104.7|112079.7|112120.5|112095.5|112102.1|112077.1|29
1738768470000|2025-02-05 15:14:30|112101.9|112076.9|112089.3|112064.3|112105|112080|112088.2|112063.2|30
1738768480000|2025-02-05 15:14:40|112089.7|112064.7|112087.1|112062.1|112092.4|112067.4|112087.1|112062.1|31
1738768490000|2025-02-05 15:14:50|112086.3|112061.3|112088.7|112063.7|112097|112072|112082.1|112057.1|30
1738768500000|2025-02-05 15:15:00|112089.5|112064.5|112095.4|112070.4|112095.4|112070.4|112088|112063|35
1738768510000|2025-02-05 15:15:10|112093.3|112068.3|112111.4|112086.4|112117.5|112092.5|112091.7|112066.7|46
1738768520000|2025-02-05 15:15:20|112109.6|112084.6|112087.3|112062.3|112110.8|112085.8|112087.3|112062.3|30
1738768530000|2025-02-05 15:15:30|112085.8|112060.8|112086.8|112061.8|112090.8|112065.8|112077.3|112052.3|22
1738768540000|2025-02-05 15:15:40|112086.7|112061.7|112069.7|112044.7|112086.7|112061.7|112064.7|112039.7|35
1738768550000|2025-02-05 15:15:50|112070|112045|112074.9|112049.9|112074.9|112049.9|112068.7|112043.7|20
1738768560000|2025-02-05 15:16:00|112075.6|112050.6|112059.7|112034.7|112079.1|112054.1|112059.7|112034.7|30
1738768570000|2025-02-05 15:16:10|112060.5|112035.5|112072.1|112047.1|112076.2|112051.2|112058.1|112033.1|33
1738768580000|2025-02-05 15:16:20|112071.6|112046.6|112080|112055|112080|112055|112071.6|112046.6|19
1738768590000|2025-02-05 15:16:30|112079.1|112054.1|112075.5|112050.5|112088.9|112063.9|112069.1|112044.1|33
1738768600000|2025-02-05 15:16:40|112075|112050|112076.9|112051.9|112078.1|112053.1|112073.7|112048.7|13
1738768610000|2025-02-05 15:16:50|112077.3|112052.3|112065|112040|112081.3|112056.3|112063.2|112038.2|23
1738768620000|2025-02-05 15:17:00|112064.8|112039.8|112069.5|112044.5|112071.1|112046.1|112063.2|112038.2|26
1738768630000|2025-02-05 15:17:10|112067.3|112042.3|112048.2|112023.2|112067.3|112042.3|112048.2|112023.2|38
1738768640000|2025-02-05 15:17:20|112050.8|112025.8|112050.1|112025.1|112056.1|112031.1|112047.3|112022.3|39
1738768650000|2025-02-05 15:17:30|112048.1|112023.1|112049.9|112024.9|112054.3|112029.3|112045.9|112020.9|30
1738768660000|2025-02-05 15:17:40|112049|112024|112041.3|112016.3|112051.8|112026.8|112039|112014|35
1738768670000|2025-02-05 15:17:50|112041|112016|112033.3|112008.3|112041|112016|112028.6|112003.6|24
1738768680000|2025-02-05 15:18:00|112032.3|112007.3|112019.5|111994.5|112032.3|112007.3|112011.1|111986.1|36
1738768690000|2025-02-05 15:18:10|112019.8|111994.8|112019.8|111994.8|112022|111997|112017.4|111992.4|34
1738768700000|2025-02-05 15:18:20|112019.3|111994.3|112021.3|111996.3|112023.3|111998.3|112016.7|111991.7|19
1738768710000|2025-02-05 15:18:30|112018.7|111993.7|112020|111995|112020.9|111995.9|112013|111988|27
1738768720000|2025-02-05 15:18:40|112020.9|111995.9|112016.8|111991.8|112022.2|111997.2|112015.6|111990.6|32
1738768730000|2025-02-05 15:18:50|112016.3|111991.3|112013.9|111988.9|112020|111995|112012.8|111987.8|31
1738768740000|2025-02-05 15:19:00|112014.8|111989.8|112033.5|112008.5|112033.9|112008.9|112006.4|111981.4|38
1738768750000|2025-02-05 15:19:10|112033|112008|112046.3|112021.3|112049|112024|112033|112008|24
1738768760000|2025-02-05 15:19:20|112047.1|112022.1|112058.1|112033.1|112058.6|112033.6|112040.4|112015.4|35
1738768770000|2025-02-05 15:19:30|112057.8|112032.8|112055|112030|112065.2|112040.2|112046.3|112021.3|45
1738768780000|2025-02-05 15:19:40|112055.5|112030.5|112053.5|112028.5|112059.3|112034.3|112050.5|112025.5|28
1738768790000|2025-02-05 15:19:50|112053.2|112028.2|112052.2|112027.2|112053.2|112028.2|112051.4|112026.4|21
1738768800000|2025-02-05 15:20:00|112050.3|112025.3|112027.3|112002.3|112050.3|112025.3|112027.3|112002.3|42
1738768810000|2025-02-05 15:20:10|112026.8|112001.8|112031.7|112006.7|112040.1|112015.1|112026.8|112001.8|46
1738768820000|2025-02-05 15:20:20|112032.1|112007.1|112010.6|111985.6|112032.1|112007.1|112008.1|111983.1|32
1738768830000|2025-02-05 15:20:30|112011.2|111986.2|112015|111990|112015.8|111990.8|112005.4|111980.4|25
1738768840000|2025-02-05 15:20:40|112016.2|111991.2|112014.8|111989.8|112022.3|111997.3|112014|111989|32
1738768850000|2025-02-05 15:20:50|112015.7|111990.7|112013.8|111988.8|112018|111993|112013.8|111988.8|28
1738768860000|2025-02-05 15:21:00|112014.7|111989.7|112054.8|112029.8|112055.5|112030.5|112014.7|111989.7|35
1738768870000|2025-02-05 15:21:10|112055.6|112030.6|112082.4|112057.4|112084.1|112059.1|112055.6|112030.6|34
1738768880000|2025-02-05 15:21:20|112083.2|112058.2|112074.6|112049.6|112085.5|112060.5|112068.9|112043.9|43
1738768890000|2025-02-05 15:21:30|112075.1|112050.1|112071.7|112046.7|112075.1|112050.1|112065.8|112040.8|27
1738768900000|2025-02-05 15:21:40|112072.4|112047.4|112067.4|112042.4|112076.1|112051.1|112064.6|112039.6|22
1738768910000|2025-02-05 15:21:50|112068.6|112043.6|112073.3|112048.3|112073.3|112048.3|112065.7|112040.7|18
1738768920000|2025-02-05 15:22:00|112073.9|112048.9|112088.8|112063.8|112091.6|112066.6|112064.4|112039.4|40
1738768930000|2025-02-05 15:22:10|112085.2|112060.2|112095.5|112070.5|112098|112073|112084.2|112059.2|33
1738768940000|2025-02-05 15:22:20|112095.9|112070.9|112088.7|112063.7|112096.9|112071.9|112088.7|112063.7|24
1738768950000|2025-02-05 15:22:30|112085.4|112060.4|112076.4|112051.4|112085.4|112060.4|112074.1|112049.1|24
1738768960000|2025-02-05 15:22:40|112076.3|112051.3|112090.7|112065.7|112090.9|112065.9|112076.2|112051.2|31
1738768970000|2025-02-05 15:22:50|112090|112065|112072.5|112047.5|112090|112065|112072|112047|35
1738768980000|2025-02-05 15:23:00|112073.1|112048.1|112074.7|112049.7|112075.8|112050.8|112071.4|112046.4|24
1738768990000|2025-02-05 15:23:10|112074.9|112049.9|112074.9|112049.9|112075.5|112050.5|112071.5|112046.5|17
1738769000000|2025-02-05 15:23:20|112074.2|112049.2|112091.1|112066.1|112091.7|112066.7|112074.2|112049.2|23
1738769010000|2025-02-05 15:23:30|112091.4|112066.4|112078.5|112053.5|112092.2|112067.2|112069.1|112044.1|19
1738769020000|2025-02-05 15:23:40|112078.6|112053.6|112102.5|112077.5|112105.2|112080.2|112078.6|112053.6|35
1738769030000|2025-02-05 15:23:50|112102.6|112077.6|112102.4|112077.4|112108.7|112083.7|112096.8|112071.8|23
1738769040000|2025-02-05 15:24:00|112103|112078|112100.2|112075.2|112104.1|112079.1|112095.8|112070.8|36
1738769050000|2025-02-05 15:24:10|112101|112076|112086.9|112061.9|112102.2|112077.2|112086.3|112061.3|39
1738769060000|2025-02-05 15:24:20|112087.5|112062.5|112084.7|112059.7|112091.8|112066.8|112084.7|112059.7|12
1738769070000|2025-02-05 15:24:30|112082.3|112057.3|112061.2|112036.2|112082.4|112057.4|112061.2|112036.2|46
1738769080000|2025-02-05 15:24:40|112061.9|112036.9|112071.6|112046.6|112071.6|112046.6|112061.9|112036.9|17
1738769090000|2025-02-05 15:24:50|112072.3|112047.3|112083.3|112058.3|112085.7|112060.7|112071.3|112046.3|35
1738769100000|2025-02-05 15:25:00|112082.6|112057.6|112086.5|112061.5|112086.5|112061.5|112077.4|112052.4|33
1738769110000|2025-02-05 15:25:10|112086|112061|112076.1|112051.1|112094.5|112069.5|112076.1|112051.1|32
1738769120000|2025-02-05 15:25:20|112075.5|112050.5|112082.2|112057.2|112083.7|112058.7|112073.2|112048.2|33
1738769130000|2025-02-05 15:25:30|112083|112058|112083|112058|112084.3|112059.3|112083|112058|8
1738769140000|2025-02-05 15:25:40|112083.2|112058.2|112079.4|112054.4|112089.9|112064.9|112079.4|112054.4|31
1738769150000|2025-02-05 15:25:50|112080.5|112055.5|112085.6|112060.6|112085.6|112060.6|112074.3|112049.3|27
1738769160000|2025-02-05 15:26:00|112086|112061|112081.4|112056.4|112089|112064|112067.2|112042.2|41
1738769170000|2025-02-05 15:26:10|112079.9|112054.9|112068.8|112043.8|112079.9|112054.9|112065.1|112040.1|23
1738769180000|2025-02-05 15:26:20|112068.7|112043.7|112069.9|112044.9|112070.9|112045.9|112066.4|112041.4|15
1738769190000|2025-02-05 15:26:30|112069.3|112044.3|112081.9|112056.9|112081.9|112056.9|112060.6|112035.6|36
1738769200000|2025-02-05 15:26:40|112081.3|112056.3|112079.5|112054.5|112084.7|112059.7|112078.6|112053.6|28
1738769210000|2025-02-05 15:26:50|112080.1|112055.1|112123.2|112098.2|112123.8|112098.8|112079.1|112054.1|42
1738769220000|2025-02-05 15:27:00|112122.5|112097.5|112107.7|112082.7|112122.5|112097.5|112097.1|112072.1|51
1738769230000|2025-02-05 15:27:10|112107.3|112082.3|112096.8|112071.8|112107.3|112082.3|112092.7|112067.7|45
1738769240000|2025-02-05 15:27:20|112096.6|112071.6|112116.1|112091.1|112116.1|112091.1|112095|112070|41
1738769250000|2025-02-05 15:27:30|112116.6|112091.6|112115.1|112090.1|112119.5|112094.5|112110|112085|33
1738769260000|2025-02-05 15:27:40|112114.5|112089.5|112120.1|112095.1|112120.1|112095.1|112114.5|112089.5|32
1738769270000|2025-02-05 15:27:50|112120.8|112095.8|112108.7|112083.7|112121.2|112096.2|112108.7|112083.7|31
1738769280000|2025-02-05 15:28:00|112107.3|112082.3|112094.7|112069.7|112107.3|112082.3|112092.8|112067.8|45
1738769290000|2025-02-05 15:28:10|112095.4|112070.4|112097.1|112072.1|112100.9|112075.9|112090.6|112065.6|31
1738769300000|2025-02-05 15:28:20|112097.7|112072.7|112095.8|112070.8|112100.2|112075.2|112095.8|112070.8|19
1738769310000|2025-02-05 15:28:30|112095.7|112070.7|112097.1|112072.1|112100.9|112075.9|112095.7|112070.7|19
1738769320000|2025-02-05 15:28:40|112097|112072|112094.2|112069.2|112097|112072|112087.2|112062.2|26
1738769330000|2025-02-05 15:28:50|112095.3|112070.3|112099.5|112074.5|112104.9|112079.9|112092|112067|28
1738769340000|2025-02-05 15:29:00|112100.2|112075.2|112091.2|112066.2|112101.4|112076.4|112090.2|112065.2|34
1738769350000|2025-02-05 15:29:10|112092|112067|112089.2|112064.2|112092.9|112067.9|112084.8|112059.8|31
1738769360000|2025-02-05 15:29:20|112089.8|112064.8|112110.3|112085.3|112110.3|112085.3|112089.8|112064.8|41
1738769370000|2025-02-05 15:29:30|112110.4|112085.4|112108.7|112083.7|112111.2|112086.2|112106.7|112081.7|23
1738769380000|2025-02-05 15:29:40|112109.6|112084.6|112103.6|112078.6|112109.6|112084.6|112100|112075|28
1738769390000|2025-02-05 15:29:50|112103.1|112078.1|112123.6|112098.6|112125.1|112100.1|112103.1|112078.1|35
1738769400000|2025-02-05 15:30:00|112124.2|112099.2|112126.8|112101.8|112141.7|112116.7|112123.8|112098.8|58
1738769410000|2025-02-05 15:30:10|112125.4|112100.4|112123.8|112098.8|112128.6|112103.6|112118.1|112093.1|38
1738769420000|2025-02-05 15:30:20|112124.5|112099.5|112131|112106|112131|112106|112122.4|112097.4|30
1738769430000|2025-02-05 15:30:30|112130.3|112105.3|112151.9|112126.9|112153.2|112128.2|112125.5|112100.5|45
1738769440000|2025-02-05 15:30:40|112148.7|112123.7|112152.6|112127.6|112155.6|112130.6|112144.8|112119.8|56
1738769450000|2025-02-05 15:30:50|112152.5|112127.5|112164.3|112139.3|112167.9|112142.9|112151.3|112126.3|54
1738769460000|2025-02-05 15:31:00|112162|112137|112157.2|112132.2|112164.9|112139.9|112151.3|112126.3|47
1738769470000|2025-02-05 15:31:10|112157.8|112132.8|112149.7|112124.7|112157.8|112132.8|112146.9|112121.9|25
1738769480000|2025-02-05 15:31:20|112149|112124|112133.1|112108.1|112149|112124|112128.6|112103.6|53
1738769490000|2025-02-05 15:31:30|112133.7|112108.7|112143.4|112118.4|112143.5|112118.5|112130|112105|38
1738769500000|2025-02-05 15:31:40|112144.2|112119.2|112165.7|112140.7|112172.9|112147.9|112144.2|112119.2|63
1738769510000|2025-02-05 15:31:50|112167.2|112142.2|112170.8|112145.8|112172.7|112147.7|112163.7|112138.7|55
1738769520000|2025-02-05 15:32:00|112169.2|112144.2|112173.2|112148.2|112177.4|112152.4|112167.2|112142.2|41
1738769530000|2025-02-05 15:32:10|112174.2|112149.2|112163|112138|112175.9|112150.9|112159.5|112134.5|42
1738769540000|2025-02-05 15:32:20|112161.7|112136.7|112148.3|112123.3|112163.3|112138.3|112147.4|112122.4|45
1738769550000|2025-02-05 15:32:30|112148.5|112123.5|112151.4|112126.4|112153.8|112128.8|112141.7|112116.7|48
1738769560000|2025-02-05 15:32:40|112150.9|112125.9|112147.6|112122.6|112151.5|112126.5|112146.1|112121.1|36
1738769570000|2025-02-05 15:32:50|112147.8|112122.8|112146.3|112121.3|112153.9|112128.9|112145.4|112120.4|34
1738769580000|2025-02-05 15:33:00|112146.8|112121.8|112162.1|112137.1|112163.6|112138.6|112146.3|112121.3|48
1738769590000|2025-02-05 15:33:10|112161.5|112136.5|112165.5|112140.5|112170.9|112145.9|112161.2|112136.2|39
1738769600000|2025-02-05 15:33:20|112163.6|112138.6|112164.9|112139.9|112170.3|112145.3|112159.1|112134.1|33
1738769610000|2025-02-05 15:33:30|112165.1|112140.1|112172.9|112147.9|112173.8|112148.8|112164.5|112139.5|27
1738769620000|2025-02-05 15:33:40|112172.2|112147.2|112153.2|112128.2|112172.2|112147.2|112146.3|112121.3|32
1738769630000|2025-02-05 15:33:50|112153.9|112128.9|112140.1|112115.1|112153.9|112128.9|112140.1|112115.1|30
1738769640000|2025-02-05 15:34:00|112139.4|112114.4|112147.7|112122.7|112153|112128|112138.2|112113.2|32
1738769650000|2025-02-05 15:34:10|112147.1|112122.1|112153|112128|112153.9|112128.9|112147.1|112122.1|39
1738769660000|2025-02-05 15:34:20|112153.6|112128.6|112159.7|112134.7|112159.7|112134.7|112152|112127|21
1738769670000|2025-02-05 15:34:30|112159.1|112134.1|112163.4|112138.4|112169.4|112144.4|112159.1|112134.1|33
1738769680000|2025-02-05 15:34:40|112168.6|112143.6|112171.7|112146.7|112173.5|112148.5|112166.4|112141.4|33
1738769690000|2025-02-05 15:34:50|112171.5|112146.5|112177.2|112152.2|112180.6|112155.6|112169.9|112144.9|29
1738769700000|2025-02-05 15:35:00|112176.2|112151.2|112164.4|112139.4|112178.8|112153.8|112164.4|112139.4|44
1738769710000|2025-02-05 15:35:10|112164.2|112139.2|112153.1|112128.1|112171.6|112146.6|112150.8|112125.8|37
1738769720000|2025-02-05 15:35:20|112153.9|112128.9|112160.9|112135.9|112169|112144|112148|112123|40
1738769730000|2025-02-05 15:35:30|112161.4|112136.4|112160.7|112135.7|112163.6|112138.6|112153|112128|47
1738769740000|2025-02-05 15:35:40|112161.5|112136.5|112161.7|112136.7|112164.8|112139.8|112157.8|112132.8|38
1738769750000|2025-02-05 15:35:50|112161|112136|112179.2|112154.2|112180.5|112155.5|112156.3|112131.3|39
1738769760000|2025-02-05 15:36:00|112178.5|112153.5|112168.9|112143.9|112183.8|112158.8|112168.7|112143.7|25
1738769770000|2025-02-05 15:36:10|112163|112138|112165.6|112140.6|112172.1|112147.1|112162.5|112137.5|26
1738769780000|2025-02-05 15:36:20|112164.9|112139.9|112172|112147|112175|112150|112164.9|112139.9|14
1738769790000|2025-02-05 15:36:30|112171.9|112146.9|112174.2|112149.2|112177.2|112152.2|112170|112145|17
1738769800000|2025-02-05 15:36:40|112174.7|112149.7|112177.8|112152.8|112179.4|112154.4|112172.8|112147.8|26
1738769810000|2025-02-05 15:36:50|112177.3|112152.3|112176.6|112151.6|112180.4|112155.4|112173.6|112148.6|23
1738769820000|2025-02-05 15:37:00|112177.2|112152.2|112178.5|112153.5|112185|112160|112177.2|112152.2|22
1738769830000|2025-02-05 15:37:10|112179.1|112154.1|112180.4|112155.4|112184.6|112159.6|112173|112148|25
1738769840000|2025-02-05 15:37:20|112180.9|112155.9|112179.2|112154.2|112187.3|112162.3|112179.2|112154.2|25
1738769850000|2025-02-05 15:37:30|112179.3|112154.3|112179.3|112154.3|112180.8|112155.8|112177|112152|17
1738769860000|2025-02-05 15:37:40|112179|112154|112178.6|112153.6|112181.6|112156.6|112175.5|112150.5|21
1738769870000|2025-02-05 15:37:50|112179.9|112154.9|112173.7|112148.7|112179.9|112154.9|112163.1|112138.1|37
1738769880000|2025-02-05 15:38:00|112174.4|112149.4|112180.5|112155.5|112181|112156|112173.4|112148.4|23
1738769890000|2025-02-05 15:38:10|112180|112155|112181|112156|112182|112157|112178.1|112153.1|30
1738769900000|2025-02-05 15:38:20|112181.1|112156.1|112167|112142|112181.1|112156.1|112161.7|112136.7|31
1738769910000|2025-02-05 15:38:30|112168.3|112143.3|112166.3|112141.3|112171.3|112146.3|112166.2|112141.2|21
1738769920000|2025-02-05 15:38:40|112165.8|112140.8|112163.1|112138.1|112168.1|112143.1|112162.4|112137.4|22
1738769930000|2025-02-05 15:38:50|112162.2|112137.2|112163.4|112138.4|112166.1|112141.1|112158.7|112133.7|26
1738769940000|2025-02-05 15:39:00|112162.7|112137.7|112156.1|112131.1|112167.6|112142.6|112153.5|112128.5|28
1738769950000|2025-02-05 15:39:10|112156.2|112131.2|112173|112148|112182.3|112157.3|112156.2|112131.2|24
1738769960000|2025-02-05 15:39:20|112173.4|112148.4|112185.7|112160.7|112185.8|112160.8|112173|112148|35
1738769970000|2025-02-05 15:39:30|112187.2|112162.2|112197.8|112172.8|112198.4|112173.4|112185.4|112160.4|37
1738769980000|2025-02-05 15:39:40|112198.8|112173.8|112205.5|112180.5|112206.3|112181.3|112198.2|112173.2|28
1738769990000|2025-02-05 15:39:50|112204.3|112179.3|112207.4|112182.4|112208.8|112183.8|112203.6|112178.6|15
1738770000000|2025-02-05 15:40:00|112207.7|112182.7|112206.2|112181.2|112214.2|112189.2|112197.7|112172.7|51
1738770010000|2025-02-05 15:40:10|112206.1|112181.1|112199.8|112174.8|112209.7|112184.7|112199.8|112174.8|29
1738770020000|2025-02-05 15:40:20|112200|112175|112209.1|112184.1|112211|112186|112200|112175|23
1738770030000|2025-02-05 15:40:30|112209.9|112184.9|112205.6|112180.6|112212.3|112187.3|112204.8|112179.8|40
1738770040000|2025-02-05 15:40:40|112203.8|112178.8|112203.7|112178.7|112212.3|112187.3|112202.2|112177.2|26
1738770050000|2025-02-05 15:40:50|112204.4|112179.4|112201.9|112176.9|112207.2|112182.2|112200.8|112175.8|29
1738770060000|2025-02-05 15:41:00|112200.9|112175.9|112197.6|112172.6|112206.8|112181.8|112196.3|112171.3|37
1738770070000|2025-02-05 15:41:10|112196.4|112171.4|112194.6|112169.6|112200.7|112175.7|112187.8|112162.8|33
1738770080000|2025-02-05 15:41:20|112195.2|112170.2|112201.4|112176.4|112203|112178|112194.6|112169.6|37
1738770090000|2025-02-05 15:41:30|112200.1|112175.1|112208.1|112183.1|112210.9|112185.9|112194.1|112169.1|40
1738770100000|2025-02-05 15:41:40|112208.8|112183.8|112210.3|112185.3|112215.9|112190.9|112208.1|112183.1|20
1738770110000|2025-02-05 15:41:50|112207.1|112182.1|112196.8|112171.8|112207.7|112182.7|112195.7|112170.7|32
1738770120000|2025-02-05 15:42:00|112196.6|112171.6|112176|112151|112197.3|112172.3|112173.1|112148.1|54
1738770130000|2025-02-05 15:42:10|112174.6|112149.6|112155.4|112130.4|112175.8|112150.8|112155.1|112130.1|40
1738770140000|2025-02-05 15:42:20|112155.9|112130.9|112156.5|112131.5|112157.8|112132.8|112149.9|112124.9|33
1738770150000|2025-02-05 15:42:30|112156.1|112131.1|112179.5|112154.5|112180.4|112155.4|112153.9|112128.9|41
1738770160000|2025-02-05 15:42:40|112179|112154|112177.6|112152.6|112184.9|112159.9|112175.4|112150.4|41
1738770170000|2025-02-05 15:42:50|112175.2|112150.2|112165.7|112140.7|112175.2|112150.2|112164.3|112139.3|45
1738770180000|2025-02-05 15:43:00|112166.6|112141.6|112169.1|112144.1|112169.9|112144.9|112162.4|112137.4|23
1738770190000|2025-02-05 15:43:10|112170.3|112145.3|112173.4|112148.4|112181.1|112156.1|112168.7|112143.7|26
1738770200000|2025-02-05 15:43:20|112172.3|112147.3|112177.6|112152.6|112179.2|112154.2|112172.3|112147.3|16
1738770210000|2025-02-05 15:43:30|112176.8|112151.8|112178.3|112153.3|112184.8|112159.8|112176.7|112151.7|29
1738770220000|2025-02-05 15:43:40|112179.1|112154.1|112182.6|112157.6|112187.1|112162.1|112179.1|112154.1|25
1738770230000|2025-02-05 15:43:50|112182|112157|112159.7|112134.7|112184.3|112159.3|112159.7|112134.7|37
1738770240000|2025-02-05 15:44:00|112158.7|112133.7|112163.6|112138.6|112165.5|112140.5|112158.7|112133.7|40
1738770250000|2025-02-05 15:44:10|112163|112138|112156.9|112131.9|112163|112138|112156.9|112131.9|23
1738770260000|2025-02-05 15:44:20|112156|112131|112151.3|112126.3|112156|112131|112144.7|112119.7|40
1738770270000|2025-02-05 15:44:30|112152|112127|112154|112129|112156|112131|112144.4|112119.4|32
1738770280000|2025-02-05 15:44:40|112154.6|112129.6|112152.5|112127.5|112168.5|112129.7|112152.5|112117|15
1738770290000|2025-02-05 15:44:50|112153|112128|112154|112129|112156.5|112131.5|112152.1|112127.1|19
1738770300000|2025-02-05 15:45:00|112154.6|112129.6|112167.4|112142.4|112167.5|112142.5|112154.6|112129.6|34
1738770310000|2025-02-05 15:45:10|112168|112143|112167.1|112142.1|112177.5|112152.5|112163.6|112138.6|38
1738770320000|2025-02-05 15:45:20|112167.7|112142.7|112175.5|112150.5|112176.2|112151.2|112165.8|112140.8|44
1738770330000|2025-02-05 15:45:30|112176.3|112151.3|112172.5|112147.5|112177.9|112152.9|112166.8|112141.8|27
1738770340000|2025-02-05 15:45:40|112173.1|112148.1|112170.8|112145.8|112178.6|112153.6|112169.2|112144.2|35
1738770350000|2025-02-05 15:45:50|112172.5|112147.5|112174|112149|112178|112153|112169.9|112144.9|32
1738770360000|2025-02-05 15:46:00|112173|112148|112173|112148|112179.4|112154.4|112173|112148|30
1738770370000|2025-02-05 15:46:10|112173.7|112148.7|112179.3|112154.3|112180.1|112155.1|112173.7|112148.7|30
1738770380000|2025-02-05 15:46:20|112178.4|112153.4|112178.9|112153.9|112179.2|112154.2|112173.8|112148.8|13
1738770390000|2025-02-05 15:46:30|112178.7|112153.7|112174.9|112149.9|112184.3|112159.3|112172.9|112147.9|35
1738770400000|2025-02-05 15:46:40|112172.4|112147.4|112169|112144|112176.5|112151.5|112167.7|112142.7|25
1738770410000|2025-02-05 15:46:50|112169.6|112144.6|112166.7|112141.7|112169.6|112144.6|112166.4|112141.4|11
1738770420000|2025-02-05 15:47:00|112165.8|112140.8|112168.7|112143.7|112170.3|112145.3|112164.1|112139.1|17
1738770430000|2025-02-05 15:47:10|112168.5|112143.5|112169.2|112144.2|112169.2|112144.2|112164.5|112139.5|19
1738770440000|2025-02-05 15:47:20|112169.4|112144.4|112168.2|112143.2|112170.9|112145.9|112164.3|112139.3|23
1738770450000|2025-02-05 15:47:30|112167.9|112142.9|112142.2|112117.2|112168.7|112143.7|112140.2|112115.2|35
1738770460000|2025-02-05 15:47:40|112140.2|112115.2|112138.7|112113.7|112141.1|112116.1|112136.5|112111.5|24
1738770470000|2025-02-05 15:47:50|112140|112115|112137.8|112112.8|112140.9|112115.9|112137.8|112112.8|14
1738770480000|2025-02-05 15:48:00|112138|112113|112129.1|112104.1|112142.7|112117.7|112128.5|112103.5|31
1738770490000|2025-02-05 15:48:10|112128.5|112103.5|112129.1|112104.1|112130.1|112105.1|112120.3|112095.3|44
1738770500000|2025-02-05 15:48:20|112128.2|112103.2|112121.9|112096.9|112128.2|112103.2|112113.4|112088.4|34
1738770510000|2025-02-05 15:48:30|112121.4|112096.4|112117.1|112092.1|112125.8|112100.8|112115.9|112090.9|35
1738770520000|2025-02-05 15:48:40|112117.7|112092.7|112123.2|112098.2|112125.3|112100.3|112116.2|112091.2|23
1738770530000|2025-02-05 15:48:50|112122.4|112097.4|112125.8|112100.8|112127.6|112102.6|112118.8|112093.8|24
1738770540000|2025-02-05 15:49:00|112126.3|112101.3|112123.3|112098.3|112128.3|112103.3|112118.1|112093.1|22
1738770550000|2025-02-05 15:49:10|112124.2|112099.2|112125.6|112100.6|112128.2|112103.2|112122.6|112097.6|22
1738770560000|2025-02-05 15:49:20|112125.1|112100.1|112100.6|112075.6|112126.8|112101.8|112097.4|112072.4|38
1738770570000|2025-02-05 15:49:30|112101.1|112076.1|112106.6|112081.6|112107.4|112082.4|112093|112068|34
1738770580000|2025-02-05 15:49:40|112105.9|112080.9|112103.3|112078.3|112110.5|112085.5|112103.3|112078.3|31
1738770590000|2025-02-05 15:49:50|112102.9|112077.9|112107.1|112082.1|112107.9|112082.9|112099.9|112074.9|23
1738770600000|2025-02-05 15:50:00|112106.5|112081.5|112102.8|112077.8|112107|112082|112099.7|112074.7|23
1738770610000|2025-02-05 15:50:10|112102.2|112077.2|112097.2|112072.2|112105.3|112080.3|112096.2|112071.2|25
1738770620000|2025-02-05 15:50:20|112097.9|112072.9|112098.3|112073.3|112100.1|112075.1|112095.1|112070.1|25
1738770630000|2025-02-05 15:50:30|112098|112073|112103.2|112078.2|112108|112083|112097.2|112072.2|21
1738770640000|2025-02-05 15:50:40|112103.3|112078.3|112099.7|112074.7|112103.3|112078.3|112099.7|112074.7|22
1738770650000|2025-02-05 15:50:50|112100.2|112075.2|112097.1|112072.1|112104.9|112079.9|112095.2|112070.2|32
1738770660000|2025-02-05 15:51:00|112097.2|112072.2|112093|112068|112099.2|112074.2|112092.4|112067.4|24
1738770670000|2025-02-05 15:51:10|112092|112067|112078.7|112053.7|112098.4|112073.4|112075.3|112050.3|24
1738770680000|2025-02-05 15:51:20|112079.2|112054.2|112078.3|112053.3|112087.5|112062.5|112077.3|112052.3|30
1738770690000|2025-02-05 15:51:30|112077.9|112052.9|112070.6|112045.6|112081|112056|112067.9|112042.9|35
1738770700000|2025-02-05 15:51:40|112070.4|112045.4|112068.7|112043.7|112073.3|112048.3|112062.9|112037.9|38
1738770710000|2025-02-05 15:51:50|112069.5|112044.5|112063.7|112038.7|112071.6|112046.6|112061.3|112036.3|41
1738770720000|2025-02-05 15:52:00|112065.8|112040.8|112061.1|112036.1|112066|112041|112058.3|112033.3|24
1738770730000|2025-02-05 15:52:10|112061.6|112036.6|112060.6|112035.6|112061.6|112036.6|112053.1|112028.1|21
1738770740000|2025-02-05 15:52:20|112061.3|112036.3|112062.5|112037.5|112063.5|112038.5|112058.5|112033.5|34
1738770750000|2025-02-05 15:52:30|112062.6|112037.6|112053.5|112028.5|112068.2|112043.2|112050.4|112025.4|50
1738770760000|2025-02-05 15:52:40|112054.4|112029.4|112059.9|112034.9|112060.8|112035.8|112054.4|112029.4|35
1738770770000|2025-02-05 15:52:50|112059.1|112034.1|112060.8|112035.8|112061.1|112036.1|112056.2|112031.2|35
1738770780000|2025-02-05 15:53:00|112060.6|112035.6|112057.8|112032.8|112062.6|112037.6|112056.7|112031.7|30
1738770790000|2025-02-05 15:53:10|112057.3|112032.3|112060.7|112035.7|112063|112038|112055.2|112030.2|31
1738770800000|2025-02-05 15:53:20|112060|112035|112045.5|112020.5|112060.5|112035.5|112045.5|112020.5|23
1738770810000|2025-02-05 15:53:30|112046.9|112021.9|112044.9|112019.9|112047.7|112022.7|112041.4|112016.4|29
1738770820000|2025-02-05 15:53:40|112048.2|112023.2|112052|112027|112053.3|112028.3|112046.8|112021.8|31
1738770830000|2025-02-05 15:53:50|112051.3|112026.3|112056.3|112031.3|112058.5|112033.5|112048.6|112023.6|32
1738770840000|2025-02-05 15:54:00|112055.8|112030.8|112054.4|112029.4|112056.9|112031.9|112053.4|112028.4|23
1738770850000|2025-02-05 15:54:10|112055.8|112030.8|112055.4|112030.4|112059.2|112034.2|112053.3|112028.3|33
1738770860000|2025-02-05 15:54:20|112055.9|112030.9|112055.9|112030.9|112056.7|112031.7|112054.2|112029.2|26
1738770870000|2025-02-05 15:54:30|112053.6|112028.6|112056.9|112031.9|112057.9|112032.9|112052.1|112027.1|26
1738770880000|2025-02-05 15:54:40|112056.3|112031.3|112053.5|112028.5|112058.3|112033.3|112053.5|112028.5|38
1738770890000|2025-02-05 15:54:50|112052.6|112027.6|112054|112029|112058.3|112033.3|112049.8|112024.8|49
1738770900000|2025-02-05 15:55:00|112052.5|112027.5|112057|112032|112057.6|112032.6|112046.9|112021.9|36
1738770910000|2025-02-05 15:55:10|112058.1|112033.1|112093|112068|112096|112071|112055.7|112030.7|56
1738770920000|2025-02-05 15:55:20|112094.3|112069.3|112108|112083|112108.9|112083.9|112090.3|112065.3|48
1738770930000|2025-02-05 15:55:30|112107.5|112082.5|112111.5|112086.5|112113.7|112088.7|112101.8|112076.8|47
1738770940000|2025-02-05 15:55:40|112111.4|112086.4|112102.2|112077.2|112116|112091|112102.2|112077.2|41
1738770950000|2025-02-05 15:55:50|112102.9|112077.9|112121.2|112096.2|112126.2|112101.2|112102.9|112077.9|44
1738770960000|2025-02-05 15:56:00|112121.9|112096.9|112124.6|112099.6|112124.6|112099.6|112117.9|112092.9|37
1738770970000|2025-02-05 15:56:10|112124.5|112099.5|112109.9|112084.9|112125.1|112100.1|112109.9|112084.9|53
1738770980000|2025-02-05 15:56:20|112110.7|112085.7|112105.4|112080.4|112118.5|112093.5|112103.9|112078.9|48
1738770990000|2025-02-05 15:56:30|112106|112081|112126|112101|112126.9|112101.9|112106|112081|48
1738771000000|2025-02-05 15:56:40|112123.9|112098.9|112117.3|112092.3|112126.9|112101.9|112115.4|112090.4|46
1738771010000|2025-02-05 15:56:50|112116.6|112091.6|112098.5|112073.5|112118.4|112093.4|112098.5|112073.5|32
1738771020000|2025-02-05 15:57:00|112093.9|112068.9|112091.3|112066.3|112095.8|112070.8|112090.4|112065.4|40
1738771030000|2025-02-05 15:57:10|112093.2|112068.2|112098.3|112073.3|112099.1|112074.1|112092.3|112067.3|18
1738771040000|2025-02-05 15:57:20|112097.6|112072.6|112106.8|112081.8|112107.9|112082.9|112090.2|112065.2|38
1738771050000|2025-02-05 15:57:30|112106.2|112081.2|112079.9|112054.9|112106.9|112081.9|112077.8|112052.8|43
1738771060000|2025-02-05 15:57:40|112080.4|112055.4|112083.8|112058.8|112094.3|112069.3|112080.4|112055.4|35
1738771070000|2025-02-05 15:57:50|112083.4|112058.4|112059.6|112034.6|112083.4|112058.4|112051.4|112026.4|58
1738771080000|2025-02-05 15:58:00|112061.6|112036.6|112070.9|112045.9|112073.8|112048.8|112058.5|112033.5|49
1738771090000|2025-02-05 15:58:10|112071.4|112046.4|112066.3|112041.3|112073.1|112048.1|112064|112039|48
1738771100000|2025-02-05 15:58:20|112066.4|112041.4|112074.4|112049.4|112075.4|112050.4|112065.6|112040.6|38
1738771110000|2025-02-05 15:58:30|112073.8|112048.8|112068.7|112043.7|112075.3|112050.3|112065|112040|42
1738771120000|2025-02-05 15:58:40|112069.3|112044.3|112077.8|112052.8|112078.6|112053.6|112069.2|112044.2|43
1738771130000|2025-02-05 15:58:50|112077.2|112052.2|112073.1|112048.1|112080.8|112055.8|112072.1|112047.1|42
1738771140000|2025-02-05 15:59:00|112073.7|112048.7|112082.9|112057.9|112083|112058|112072.4|112047.4|40
1738771150000|2025-02-05 15:59:10|112088.3|112063.3|112080.5|112055.5|112088.3|112063.3|112078.3|112053.3|48
1738771160000|2025-02-05 15:59:20|112081.8|112056.8|112073.6|112048.6|112083.7|112058.7|112071.8|112046.8|43
1738771170000|2025-02-05 15:59:30|112072.8|112047.8|112076.9|112051.9|112077.9|112052.9|112067.2|112042.2|45
1738771180000|2025-02-05 15:59:40|112076.3|112051.3|112078.1|112053.1|112079.5|112054.5|112073.5|112048.5|47
1738771190000|2025-02-05 15:59:50|112076.8|112051.8|112076.4|112051.4|112079.7|112054.7|112071.6|112046.6|36
1738771200000|2025-02-05 16:00:00|112076.1|112051.1|112080|112055|112085.3|112060.3|112074.5|112049.5|41
1738771210000|2025-02-05 16:00:10|112081.5|112056.5|112085.7|112060.7|112094.2|112069.2|112077.5|112052.5|44
1738771220000|2025-02-05 16:00:20|112085.1|112060.1|112085.3|112060.3|112092.3|112067.3|112081.3|112056.3|55
1738771230000|2025-02-05 16:00:30|112085.9|112060.9|112092.6|112067.6|112100.1|112075.1|112085|112060|46
1738771240000|2025-02-05 16:00:40|112093.4|112068.4|112100.7|112075.7|112102.1|112077.1|112090.9|112065.9|31
1738771250000|2025-02-05 16:00:50|112100.6|112075.6|112096.5|112071.5|112106.9|112081.9|112096.5|112071.5|36
1738771260000|2025-02-05 16:01:00|112096|112071|112094.8|112069.8|112104.7|112079.7|112091.3|112066.3|33
1738771270000|2025-02-05 16:01:10|112094|112069|112103.1|112078.1|112106|112081|112092.9|112067.9|46
1738771280000|2025-02-05 16:01:20|112103.9|112078.9|112100.5|112075.5|112105.1|112080.1|112099.4|112074.4|37
1738771290000|2025-02-05 16:01:30|112100.4|112075.4|112100.2|112075.2|112103.8|112078.8|112099.8|112074.8|18
1738771300000|2025-02-05 16:01:40|112099.9|112074.9|112114.2|112089.2|112121|112096|112099.9|112074.9|40
1738771310000|2025-02-05 16:01:50|112113.9|112088.9|112110.4|112085.4|112116.6|112091.6|112109.2|112084.2|23
1738771320000|2025-02-05 16:02:00|112110.5|112085.5|112107.4|112082.4|112111.1|112086.1|112103.4|112078.4|34
1738771330000|2025-02-05 16:02:10|112107.1|112082.1|112120|112095|112120|112095|112106.7|112081.7|41
1738771340000|2025-02-05 16:02:20|112120.5|112095.5|112117.2|112092.2|112120.5|112095.5|112114.8|112089.8|26
1738771350000|2025-02-05 16:02:30|112117.7|112092.7|112122|112097|112125.8|112100.8|112115.7|112090.7|33
1738771360000|2025-02-05 16:02:40|112121.7|112096.7|112120.8|112095.8|112125.5|112100.5|112116.6|112091.6|31
1738771370000|2025-02-05 16:02:50|112121.4|112096.4|112110.8|112085.8|112124.4|112099.4|112110.1|112085.1|27
1738771380000|2025-02-05 16:03:00|112111.3|112086.3|112096.9|112071.9|112111.3|112086.3|112096.3|112071.3|36
1738771390000|2025-02-05 16:03:10|112096.2|112071.2|112097.8|112072.8|112099.2|112074.2|112088|112063|37
1738771400000|2025-02-05 16:03:20|112099.9|112074.9|112088|112063|112106|112081|112086.5|112061.5|47
1738771410000|2025-02-05 16:03:30|112088.2|112063.2|112104.7|112079.7|112105.1|112080.1|112083.2|112058.2|40
1738771420000|2025-02-05 16:03:40|112105.5|112080.5|112113.1|112088.1|112120.7|112095.7|112105.5|112080.5|31
1738771430000|2025-02-05 16:03:50|112113|112088|112113.3|112088.3|112114.8|112089.8|112111.4|112086.4|24
1738771440000|2025-02-05 16:04:00|112113.9|112088.9|112143.4|112118.4|112144.7|112119.7|112111.8|112086.8|49
1738771450000|2025-02-05 16:04:10|112142.9|112117.9|112144.3|112119.3|112145|112120|112137.9|112112.9|37
1738771460000|2025-02-05 16:04:20|112143.4|112118.4|112152|112127|112160.4|112135.4|112143.4|112118.4|48
1738771470000|2025-02-05 16:04:30|112152.2|112127.2|112142.6|112117.6|112154|112129|112136|112111|32
1738771480000|2025-02-05 16:04:40|112143|112118|112149.8|112124.8|112157.1|112132.1|112141.4|112116.4|32
1738771490000|2025-02-05 16:04:50|112149.5|112124.5|112151.5|112126.5|112153.4|112128.4|112148.9|112123.9|24
1738771500000|2025-02-05 16:05:00|112149.3|112124.3|112150.3|112125.3|112156.4|112131.4|112148.3|112123.3|31
1738771510000|2025-02-05 16:05:10|112151|112126|112155.5|112130.5|112159.9|112134.9|112151|112126|33
1738771520000|2025-02-05 16:05:20|112153.7|112128.7|112156.3|112131.3|112156.3|112131.3|112150.8|112125.8|23
1738771530000|2025-02-05 16:05:30|112158.6|112133.6|112158.2|112133.2|112165.4|112140.4|112157.3|112132.3|34
1738771540000|2025-02-05 16:05:40|112157.5|112132.5|112158|112133|112158.6|112133.6|112156.2|112131.2|16
1738771550000|2025-02-05 16:05:50|112158.7|112133.7|112148.6|112123.6|112159.7|112134.7|112148.6|112123.6|35
1738771560000|2025-02-05 16:06:00|112144.5|112119.5|112144.8|112119.8|112149.3|112124.3|112139.3|112114.3|39
1738771570000|2025-02-05 16:06:10|112144.4|112119.4|112152.3|112127.3|112155.5|112130.5|112143.3|112118.3|20
1738771580000|2025-02-05 16:06:20|112152.8|112127.8|112140.9|112115.9|112156.2|112131.2|112139.4|112114.4|38
1738771590000|2025-02-05 16:06:30|112141|112116|112138.6|112113.6|112141|112116|112134.1|112109.1|18
1738771600000|2025-02-05 16:06:40|112139.3|112114.3|112133.2|112108.2|112139.5|112114.5|112133.2|112108.2|23
1738771610000|2025-02-05 16:06:50|112130.5|112105.5|112129.9|112104.9|112130.5|112105.5|112127.2|112102.2|14
1738771620000|2025-02-05 16:07:00|112129.2|112104.2|112143.1|112118.1|112143.1|112118.1|112129.2|112104.2|25
1738771630000|2025-02-05 16:07:10|112143.2|112118.2|112149.9|112124.9|112150.5|112125.5|112143.2|112118.2|23
1738771640000|2025-02-05 16:07:20|112150.6|112125.6|112162.3|112137.3|112162.4|112137.4|112150.6|112125.6|32
1738771650000|2025-02-05 16:07:30|112163.4|112138.4|112159.8|112134.8|112164.9|112139.9|112159.2|112134.2|21
1738771660000|2025-02-05 16:07:40|112158.7|112133.7|112161.3|112136.3|112163.9|112138.9|112158.4|112133.4|17
1738771670000|2025-02-05 16:07:50|112161.6|112136.6|112157.3|112132.3|112161.8|112136.8|112156.8|112131.8|17
1738771680000|2025-02-05 16:08:00|112155.2|112130.2|112162.5|112137.5|112164|112139|112154.5|112129.5|20
1738771690000|2025-02-05 16:08:10|112162.7|112137.7|112151|112126|112162.7|112137.7|112148.6|112123.6|27
1738771700000|2025-02-05 16:08:20|112150.8|112125.8|112154.6|112129.6|112159.7|112134.7|112147.8|112122.8|28
1738771710000|2025-02-05 16:08:30|112154.1|112129.1|112153.5|112128.5|112157.7|112132.7|112151.9|112126.9|25
1738771720000|2025-02-05 16:08:40|112153.6|112128.6|112165.4|112140.4|112169.2|112144.2|112153.4|112128.4|22
1738771730000|2025-02-05 16:08:50|112166|112141|112164.6|112139.6|112166.3|112141.3|112160.9|112135.9|19
1738771740000|2025-02-05 16:09:00|112164.7|112139.7|112157.5|112132.5|112164.7|112139.7|112154.4|112129.4|35
1738771750000|2025-02-05 16:09:10|112156.6|112131.6|112153.8|112128.8|112159.3|112134.3|112152.8|112127.8|35
1738771760000|2025-02-05 16:09:20|112153.7|112128.7|112151.7|112126.7|112157.5|112132.5|112151.6|112126.6|29
1738771770000|2025-02-05 16:09:30|112151.6|112126.6|112165.3|112140.3|112165.4|112140.4|112150.6|112125.6|39
1738771780000|2025-02-05 16:09:40|112164.4|112139.4|112161.5|112136.5|112165.3|112140.3|112157.9|112132.9|26
1738771790000|2025-02-05 16:09:50|112161.1|112136.1|112164.9|112139.9|112165.6|112140.6|112157.3|112132.3|25
1738771800000|2025-02-05 16:10:00|112167.3|112142.3|112157.8|112132.8|112167.5|112142.5|112155.5|112130.5|30
1738771810000|2025-02-05 16:10:10|112157.6|112132.6|112152.5|112127.5|112161.2|112136.2|112152.4|112127.4|33
1738771820000|2025-02-05 16:10:20|112152|112127|112154.4|112129.4|112154.7|112129.7|112140.3|112115.3|40
1738771830000|2025-02-05 16:10:30|112156.2|112131.2|112156.1|112131.1|112158.6|112133.6|112149.7|112124.7|34
1738771840000|2025-02-05 16:10:40|112158.5|112133.5|112158.6|112133.6|112161.6|112136.6|112158.5|112133.5|21
1738771850000|2025-02-05 16:10:50|112159.9|112134.9|112161.1|112136.1|112163.5|112138.5|112158.9|112133.9|21
1738771860000|2025-02-05 16:11:00|112159.7|112134.7|112165.2|112140.2|112165.2|112140.2|112159.7|112134.7|13
1738771870000|2025-02-05 16:11:10|112164.5|112139.5|112178.4|112153.4|112179.5|112154.5|112162.9|112137.9|22
1738771880000|2025-02-05 16:11:20|112180.4|112155.4|112174.1|112149.1|112182|112157|112172.2|112147.2|26
1738771890000|2025-02-05 16:11:30|112174.9|112149.9|112183.2|112158.2|112183.9|112158.9|112174.9|112149.9|34
1738771900000|2025-02-05 16:11:40|112181.7|112156.7|112189.5|112164.5|112190.1|112165.1|112181.7|112156.7|11
1738771910000|2025-02-05 16:11:50|112189.8|112164.8|112187.8|112162.8|112189.8|112164.8|112187|112162|15
1738771920000|2025-02-05 16:12:00|112187.1|112162.1|112174.6|112149.6|112190.5|112165.5|112172.3|112147.3|37
1738771930000|2025-02-05 16:12:10|112172.8|112147.8|112172.4|112147.4|112175.7|112150.7|112171.7|112146.7|28
1738771940000|2025-02-05 16:12:20|112171.5|112146.5|112179.1|112154.1|112182.4|112157.4|112171.3|112146.3|21
1738771950000|2025-02-05 16:12:30|112179.4|112154.4|112185.2|112160.2|112187.1|112162.1|112179.4|112154.4|27
1738771960000|2025-02-05 16:12:40|112186.5|112161.5|112208.7|112183.7|112209.3|112184.3|112186.5|112161.5|30
1738771970000|2025-02-05 16:12:50|112208.6|112183.6|112208.3|112183.3|112214.5|112189.5|112205.9|112180.9|35
1738771980000|2025-02-05 16:13:00|112208.9|112183.9|112200.4|112175.4|112208.9|112183.9|112194.6|112169.6|31
1738771990000|2025-02-05 16:13:10|112198.6|112173.6|112199.6|112174.6|112203.6|112178.6|112197|112172|33
1738772000000|2025-02-05 16:13:20|112199.4|112174.4|112197.2|112172.2|112200.8|112175.8|112189.9|112164.9|47
1738772010000|2025-02-05 16:13:30|112196.2|112171.2|112198.7|112173.7|112199.6|112174.6|112193.5|112168.5|30
1738772020000|2025-02-05 16:13:40|112197.9|112172.9|112182.6|112157.6|112197.9|112172.9|112182.1|112157.1|25
1738772030000|2025-02-05 16:13:50|112185.2|112160.2|112198.9|112173.9|112201.5|112176.5|112185.2|112160.2|37
1738772040000|2025-02-05 16:14:00|112199.9|112174.9|112203.1|112178.1|112204|112179|112195.4|112170.4|38
1738772050000|2025-02-05 16:14:10|112204.8|112179.8|112202.6|112177.6|112208.4|112183.4|112199.9|112174.9|25
1738772060000|2025-02-05 16:14:20|112202.4|112177.4|112193.3|112168.3|112204.8|112179.8|112193.3|112168.3|25
1738772070000|2025-02-05 16:14:30|112194|112169|112197.1|112172.1|112201|112176|112194|112169|17
1738772080000|2025-02-05 16:14:40|112197.7|112172.7|112198.2|112173.2|112198.6|112173.6|112197.7|112172.7|8
1738772090000|2025-02-05 16:14:50|112198.3|112173.3|112203.9|112178.9|112205.1|112180.1|112198.3|112173.3|14
1738772100000|2025-02-05 16:15:00|112203.4|112178.4|112200.1|112175.1|112203.9|112178.9|112199.5|112174.5|30
1738772110000|2025-02-05 16:15:10|112199.7|112174.7|112198.8|112173.8|112199.7|112174.7|112192.7|112167.7|27
1738772120000|2025-02-05 16:15:20|112199.7|112174.7|112199|112174|112202.4|112177.4|112197.3|112172.3|21
1738772130000|2025-02-05 16:15:30|112198.4|112173.4|112203.1|112178.1|112203.1|112178.1|112193.4|112168.4|21
1738772140000|2025-02-05 16:15:40|112203.3|112178.3|112196.3|112171.3|112208.6|112183.6|112193.6|112168.6|45
1738772150000|2025-02-05 16:15:50|112195.9|112170.9|112200.8|112175.8|112202.3|112177.3|112193.7|112168.7|22
1738772160000|2025-02-05 16:16:00|112200.1|112175.1|112190.7|112165.7|112201|112176|112188.5|112163.5|25
1738772170000|2025-02-05 16:16:10|112191.4|112166.4|112196.5|112171.5|112197.9|112172.9|112191.4|112166.4|14
1738772180000|2025-02-05 16:16:20|112197.2|112172.2|112212.9|112187.9|112215.4|112190.4|112197.2|112172.2|29
1738772190000|2025-02-05 16:16:30|112213.1|112188.1|112212.6|112187.6|112213.4|112188.4|112206.8|112181.8|41
1738772200000|2025-02-05 16:16:40|112214.1|112189.1|112236.1|112211.1|112240.6|112215.6|112213.2|112188.2|40
1738772210000|2025-02-05 16:16:50|112234.5|112209.5|112238.3|112213.3|112239.2|112214.2|112230.4|112205.4|39
1738772220000|2025-02-05 16:17:00|112238|112213|112241.3|112216.3|112241.5|112216.5|112235.4|112210.4|26
1738772230000|2025-02-05 16:17:10|112240.8|112215.8|112237.3|112212.3|112241.6|112216.6|112233.7|112208.7|21
1738772240000|2025-02-05 16:17:20|112236.8|112211.8|112233.9|112208.9|112236.8|112211.8|112226.9|112201.9|18
1738772250000|2025-02-05 16:17:30|112233.2|112208.2|112233.3|112208.3|112235.7|112210.7|112231.8|112206.8|18
1738772260000|2025-02-05 16:17:40|112232.8|112207.8|112234.3|112209.3|112234.5|112209.5|112220.8|112195.8|26
1738772270000|2025-02-05 16:17:50|112233.6|112208.6|112242.2|112217.2|112244.4|112219.4|112233.2|112208.2|19
1738772280000|2025-02-05 16:18:00|112241.8|112216.8|112231.4|112206.4|112241.8|112216.8|112226|112201|24
1738772290000|2025-02-05 16:18:10|112230.9|112205.9|112225.9|112200.9|112230.9|112205.9|112220.3|112195.3|19
1738772300000|2025-02-05 16:18:20|112225.7|112200.7|112225.4|112200.4|112226.1|112201.1|112223.5|112198.5|14
1738772310000|2025-02-05 16:18:30|112224.9|112199.9|112205.7|112180.7|112225.6|112200.6|112204.6|112179.6|28
1738772320000|2025-02-05 16:18:40|112206|112181|112199.6|112174.6|112206.7|112181.7|112198.1|112173.1|27
1738772330000|2025-02-05 16:18:50|112201.8|112176.8|112197.8|112172.8|112201.8|112176.8|112196.2|112171.2|25
1738772340000|2025-02-05 16:19:00|112198.6|112173.6|112200.3|112175.3|112201.7|112176.7|112198.3|112173.3|15
1738772350000|2025-02-05 16:19:10|112202|112177|112199.5|112174.5|112207.8|112182.8|112198.7|112173.7|20
1738772360000|2025-02-05 16:19:20|112200.5|112175.5|112191.1|112166.1|112202.3|112177.3|112191.1|112166.1|28
1738772370000|2025-02-05 16:19:30|112190.9|112165.9|112187.1|112162.1|112194.7|112169.7|112186.5|112161.5|42
1738772380000|2025-02-05 16:19:40|112186.6|112161.6|112196.5|112171.5|112197.3|112172.3|112185|112160|21
1738772390000|2025-02-05 16:19:50|112197.2|112172.2|112188|112163|112197.2|112172.2|112187.5|112162.5|25
1738772400000|2025-02-05 16:20:00|112188.9|112163.9|112194.7|112169.7|112195.8|112170.8|112184.6|112159.6|32
1738772410000|2025-02-05 16:20:10|112195.5|112170.5|112185.1|112160.1|112195.6|112170.6|112183.6|112158.6|39
1738772420000|2025-02-05 16:20:20|112185.6|112160.6|112179|112154|112187|112162|112178.4|112153.4|34
1738772430000|2025-02-05 16:20:30|112179.5|112154.5|112168.6|112143.6|112179.5|112154.5|112168.5|112143.5|6
1738772440000|2025-02-05 16:20:40|112167.4|112142.4|112169.1|112144.1|112169.1|112144.1|112155.4|112130.4|41
1738772450000|2025-02-05 16:20:50|112168.7|112143.7|112163.7|112138.7|112169.3|112144.3|112163.2|112138.2|25
1738772460000|2025-02-05 16:21:00|112164.5|112139.5|112157.1|112132.1|112166.6|112141.6|112155.9|112130.9|29
1738772470000|2025-02-05 16:21:10|112156.5|112131.5|112156.8|112131.8|112160.8|112135.8|112156.2|112131.2|17
1738772480000|2025-02-05 16:21:20|112157.4|112132.4|112155.6|112130.6|112157.4|112132.4|112155|112130|7
1738772490000|2025-02-05 16:21:30|112155.5|112130.5|112154.8|112129.8|112157.4|112132.4|112151.5|112126.5|17
1738772500000|2025-02-05 16:21:40|112153.7|112128.7|112139.5|112114.5|112153.7|112128.7|112137.9|112112.9|25
1738772510000|2025-02-05 16:21:50|112137.9|112112.9|112138.6|112113.6|112140.5|112115.5|112132.9|112107.9|34
1738772520000|2025-02-05 16:22:00|112137.6|112112.6|112143.1|112118.1|112143.1|112118.1|112133|112108|20
1738772530000|2025-02-05 16:22:10|112142.6|112117.6|112142.7|112117.7|112149|112124|112141.4|112116.4|35
1738772540000|2025-02-05 16:22:20|112142.6|112117.6|112150|112125|112151.2|112126.2|112141.7|112116.7|27
1738772550000|2025-02-05 16:22:30|112150.1|112125.1|112158.5|112133.5|112159.9|112134.9|112144.4|112119.4|28
1738772560000|2025-02-05 16:22:40|112159.7|112134.7|112152.7|112127.7|112160.2|112135.2|112152.7|112127.7|17
1738772570000|2025-02-05 16:22:50|112153|112128|112153.3|112128.3|112153.5|112128.5|112149.3|112124.3|16
1738772580000|2025-02-05 16:23:00|112152.6|112127.6|112146.3|112121.3|112153|112128|112143.5|112118.5|21
1738772590000|2025-02-05 16:23:10|112145.8|112120.8|112145.1|112120.1|112147.6|112122.6|112144.4|112119.4|19
1738772600000|2025-02-05 16:23:20|112145.9|112120.9|112144.7|112119.7|112145.9|112120.9|112142.3|112117.3|21
1738772610000|2025-02-05 16:23:30|112145.4|112120.4|112146.5|112121.5|112149|112124|112145.2|112120.2|16
1738772620000|2025-02-05 16:23:40|112145.9|112120.9|112143.6|112118.6|112146.8|112121.8|112139.5|112114.5|22
1738772630000|2025-02-05 16:23:50|112143.5|112118.5|112136.8|112111.8|112144.3|112119.3|112133.6|112108.6|24
1738772640000|2025-02-05 16:24:00|112137.6|112112.6|112130.6|112105.6|112138.6|112113.6|112130.6|112105.6|21
1738772650000|2025-02-05 16:24:10|112131.1|112106.1|112120.5|112095.5|112131.8|112106.8|112117.4|112092.4|34
1738772660000|2025-02-05 16:24:20|112120.6|112095.6|112126.3|112101.3|112126.3|112101.3|112117.1|112092.1|45
1738772670000|2025-02-05 16:24:30|112127.5|112102.5|112132.1|112107.1|112133.5|112108.5|112126.5|112101.5|23
1738772680000|2025-02-05 16:24:40|112131.6|112106.6|112134|112109|112135.3|112110.3|112131.6|112106.6|11
1738772690000|2025-02-05 16:24:50|112134.6|112109.6|112139.4|112114.4|112141|112116|112134.6|112109.6|17
1738772700000|2025-02-05 16:25:00|112138.5|112113.5|112141.2|112116.2|112141.3|112116.3|112138.5|112113.5|12
1738772710000|2025-02-05 16:25:10|112142.1|112117.1|112143|112118|112145|112120|112140.8|112115.8|18
1738772720000|2025-02-05 16:25:20|112143.5|112118.5|112141.6|112116.6|112145.3|112120.3|112138|112113|22
1738772730000|2025-02-05 16:25:30|112141|112116|112132.7|112107.7|112141.5|112116.5|112128.1|112103.1|28
1738772740000|2025-02-05 16:25:40|112133.8|112108.8|112132.3|112107.3|112134.2|112109.2|112130.8|112105.8|16
1738772750000|2025-02-05 16:25:50|112132.5|112107.5|112133.8|112108.8|112133.8|112108.8|112131.1|112106.1|10
1738772760000|2025-02-05 16:26:00|112134.8|112109.8|112146.9|112121.9|112148.6|112123.6|112132.9|112107.9|36
1738772770000|2025-02-05 16:26:10|112147.4|112122.4|112140.5|112115.5|112148.4|112123.4|112139.4|112114.4|35
1738772780000|2025-02-05 16:26:20|112140.7|112115.7|112138.7|112113.7|112141.5|112116.5|112136.1|112111.1|23
1738772790000|2025-02-05 16:26:30|112139.2|112114.2|112137.7|112112.7|112140.5|112115.5|112137|112112|14
1738772800000|2025-02-05 16:26:40|112138.3|112113.3|112143.3|112118.3|112149.2|112124.2|112137.7|112112.7|34
1738772810000|2025-02-05 16:26:50|112142.6|112117.6|112140.3|112115.3|112142.6|112117.6|112139.3|112114.3|20
1738772820000|2025-02-05 16:27:00|112140.8|112115.8|112133.5|112108.5|112142.7|112117.7|112133.5|112108.5|24
1738772830000|2025-02-05 16:27:10|112133.7|112108.7|112134.8|112109.8|112135.2|112110.2|112132.9|112107.9|24
1738772840000|2025-02-05 16:27:20|112135.5|112110.5|112139.9|112114.9|112141.2|112116.2|112135.5|112110.5|17
1738772850000|2025-02-05 16:27:30|112139.8|112114.8|112133.3|112108.3|112140.6|112115.6|112132|112107|17
1738772860000|2025-02-05 16:27:40|112134|112109|112149.3|112124.3|112149.9|112124.9|112133.4|112108.4|19
1738772870000|2025-02-05 16:27:50|112148.5|112123.5|112144.9|112119.9|112150.2|112125.2|112144.3|112119.3|15
1738772880000|2025-02-05 16:28:00|112145.6|112120.6|112144.4|112119.4|112147.3|112122.3|112143|112118|24
1738772890000|2025-02-05 16:28:10|112143.8|112118.8|112140.8|112115.8|112145.2|112120.2|112138.3|112113.3|27
1738772900000|2025-02-05 16:28:20|112141.8|112116.8|112136.1|112111.1|112142.2|112117.2|112136.1|112111.1|10
1738772910000|2025-02-05 16:28:30|112136.6|112111.6|112135|112110|112136.6|112111.6|112133.2|112108.2|12
1738772920000|2025-02-05 16:28:40|112134.4|112109.4|112136.6|112111.6|112136.9|112111.9|112133.1|112108.1|8
1738772930000|2025-02-05 16:28:50|112136|112111|112134.3|112109.3|112136|112111|112131.6|112106.6|19
1738772940000|2025-02-05 16:29:00|112135|112110|112129.3|112104.3|112135.4|112110.4|112128.9|112103.9|25
1738772950000|2025-02-05 16:29:10|112128.7|112103.7|112132|112107|112132.5|112107.5|112128.7|112103.7|15
1738772960000|2025-02-05 16:29:20|112132.5|112107.5|112132.4|112107.4|112132.9|112107.9|112131.8|112106.8|7
1738772970000|2025-02-05 16:29:30|112131.7|112106.7|112132.7|112107.7|112134.4|112109.4|112131.7|112106.7|15
1738772980000|2025-02-05 16:29:40|112131.6|112106.6|112134.4|112109.4|112136.2|112111.2|112125.7|112100.7|24
1738772990000|2025-02-05 16:29:50|112133.5|112108.5|112134.4|112109.4|112141.5|112116.5|112132.5|112107.5|37
1738773000000|2025-02-05 16:30:00|112135.1|112110.1|112122.6|112097.6|112138.7|112113.7|112122|112097|38
1738773010000|2025-02-05 16:30:10|112122.2|112097.2|112122.2|112097.2|112128.9|112103.9|112120.5|112095.5|36
1738773020000|2025-02-05 16:30:20|112121.6|112096.6|112123.7|112098.7|112125.3|112100.3|112120.6|112095.6|27
1738773030000|2025-02-05 16:30:30|112123.4|112098.4|112128|112103|112130.1|112105.1|112120.5|112095.5|30
1738773040000|2025-02-05 16:30:40|112128.5|112103.5|112122.7|112097.7|112129.5|112104.5|112119.3|112094.3|31
1738773050000|2025-02-05 16:30:50|112123.2|112098.2|112122.5|112097.5|112124.1|112099.1|112121.7|112096.7|14
1738773060000|2025-02-05 16:31:00|112122.6|112097.6|112120.6|112095.6|112123.8|112098.8|112119.6|112094.6|19
1738773070000|2025-02-05 16:31:10|112120.2|112095.2|112122|112097|112123.6|112098.6|112118.1|112093.1|32
1738773080000|2025-02-05 16:31:20|112122.6|112097.6|112120.6|112095.6|112123.5|112098.5|112120.1|112095.1|8
1738773090000|2025-02-05 16:31:30|112121.2|112096.2|112125.9|112100.9|112125.9|112100.9|112121.2|112096.2|10
1738773100000|2025-02-05 16:31:40|112126.1|112101.1|112121.7|112096.7|112126.2|112101.2|112119.5|112094.5|15
1738773110000|2025-02-05 16:31:50|112120.9|112095.9|112122.1|112097.1|112130.3|112105.3|112119.3|112094.3|27
1738773120000|2025-02-05 16:32:00|112121.3|112096.3|112120|112095|112121.3|112096.3|112115.9|112090.9|25
1738773130000|2025-02-05 16:32:10|112120.1|112095.1|112123.1|112098.1|112124.1|112099.1|112119.7|112094.7|14
1738773140000|2025-02-05 16:32:20|112122.7|112097.7|112126.6|112101.6|112126.6|112101.6|112121.4|112096.4|32
1738773150000|2025-02-05 16:32:30|112125.8|112100.8|112127.2|112102.2|112127.7|112102.7|112123.2|112098.2|19
1738773160000|2025-02-05 16:32:40|112126.1|112101.1|112121.1|112096.1|112126.1|112101.1|112118.1|112093.1|14
1738773170000|2025-02-05 16:32:50|112121.2|112096.2|112122.3|112097.3|112123|112098|112119.3|112094.3|22
1738773180000|2025-02-05 16:33:00|112122.8|112097.8|112128.9|112103.9|112129.4|112104.4|112121.3|112096.3|31
1738773190000|2025-02-05 16:33:10|112129.7|112104.7|112123.3|112098.3|112131.9|112106.9|112123.3|112098.3|18
1738773200000|2025-02-05 16:33:20|112121.6|112096.6|112121.8|112096.8|112125|112100|112119.6|112094.6|28
1738773210000|2025-02-05 16:33:30|112121.9|112096.9|112123|112098|112124.1|112099.1|112120.9|112095.9|11
1738773220000|2025-02-05 16:33:40|112122.8|112097.8|112121|112096|112122.8|112097.8|112120.3|112095.3|11
1738773230000|2025-02-05 16:33:50|112121.2|112096.2|112118.2|112093.2|112121.8|112096.8|112116.5|112091.5|15
1738773240000|2025-02-05 16:34:00|112117.6|112092.6|112117.8|112092.8|112119.2|112094.2|112117.6|112092.6|9
1738773250000|2025-02-05 16:34:10|112119.2|112094.2|112119.8|112094.8|112120.7|112095.7|112118.7|112093.7|12
1738773260000|2025-02-05 16:34:20|112120.4|112095.4|112119.5|112094.5|112123.5|112098.5|112119.3|112094.3|11
1738773270000|2025-02-05 16:34:30|112119|112094|112117.1|112092.1|112120.2|112095.2|112116.6|112091.6|17
1738773280000|2025-02-05 16:34:40|112118|112093|112118.8|112093.8|112127.8|112102.8|112118|112093|19
1738773290000|2025-02-05 16:34:50|112119.3|112094.3|112122.6|112097.6|112122.6|112097.6|112118.2|112093.2|18
1738773300000|2025-02-05 16:35:00|112123.2|112098.2|112119.5|112094.5|112123.2|112098.2|112114|112089|25
1738773310000|2025-02-05 16:35:10|112120|112095|112120.7|112095.7|112121.3|112096.3|112118.3|112093.3|22
1738773320000|2025-02-05 16:35:20|112120.5|112095.5|112117.6|112092.6|112121.1|112096.1|112110.3|112085.3|20
1738773330000|2025-02-05 16:35:30|112116.6|112091.6|112120.3|112095.3|112122|112097|112115.6|112090.6|26
1738773340000|2025-02-05 16:35:40|112120.9|112095.9|112125.1|112100.1|112126|112101|112120.9|112095.9|15
1738773350000|2025-02-05 16:35:50|112125.8|112100.8|112127.9|112102.9|112129|112104|112123.2|112098.2|18
1738773360000|2025-02-05 16:36:00|112127.1|112102.1|112126.2|112101.2|112127.1|112102.1|112125.3|112100.3|7
1738773370000|2025-02-05 16:36:10|112126|112101|112143.3|112118.3|112148.6|112123.6|112125.3|112100.3|27
1738773380000|2025-02-05 16:36:20|112142.7|112117.7|112157.4|112132.4|112159.1|112134.1|112142.6|112117.6|24
1738773390000|2025-02-05 16:36:30|112157|112132|112147.1|112122.1|112157.2|112132.2|112147|112122|18
1738773400000|2025-02-05 16:36:40|112147.7|112122.7|112147.1|112122.1|112148.8|112123.8|112146.9|112121.9|9
1738773410000|2025-02-05 16:36:50|112146.1|112121.1|112143.4|112118.4|112146.1|112121.1|112141|112116|14
1738773420000|2025-02-05 16:37:00|112145.1|112120.1|112137.4|112112.4|112146.5|112121.5|112137.3|112112.3|26
1738773430000|2025-02-05 16:37:10|112138.9|112113.9|112143.7|112118.7|112143.8|112118.8|112138.9|112113.9|12
1738773440000|2025-02-05 16:37:20|112143.5|112118.5|112149.5|112124.5|112156.6|112131.6|112143.5|112118.5|15
1738773450000|2025-02-05 16:37:30|112149|112124|112150.2|112125.2|112152.5|112127.5|112140.1|112115.1|20
1738773460000|2025-02-05 16:37:40|112150.8|112125.8|112148.4|112123.4|112150.8|112125.8|112145.2|112120.2|17
1738773470000|2025-02-05 16:37:50|112148.9|112123.9|112149|112124|112154|112129|112148.1|112123.1|15
1738773480000|2025-02-05 16:38:00|112148.1|112123.1|112148.2|112123.2|112148.3|112123.3|112146|112121|15
1738773490000|2025-02-05 16:38:10|112148.3|112123.3|112149.7|112124.7|112149.9|112124.9|112148.3|112123.3|8
1738773500000|2025-02-05 16:38:20|112149.2|112124.2|112147.8|112122.8|112151.2|112126.2|112147.8|112122.8|8
1738773510000|2025-02-05 16:38:30|112147.7|112122.7|112149.6|112124.6|112151.2|112126.2|112144|112119|16
1738773520000|2025-02-05 16:38:40|112149.5|112124.5|112141.5|112116.5|112150.5|112125.5|112140.6|112115.6|29
1738773530000|2025-02-05 16:38:50|112140.7|112115.7|112143.2|112118.2|112143.9|112118.9|112140.7|112115.7|17
1738773540000|2025-02-05 16:39:00|112142.6|112117.6|112139.9|112114.9|112143.6|112118.6|112136.7|112111.7|23
1738773550000|2025-02-05 16:39:10|112141.3|112116.3|112135.7|112110.7|112141.6|112116.6|112135.6|112110.6|14
1738773560000|2025-02-05 16:39:20|112134.8|112109.8|112138.5|112113.5|112138.5|112113.5|112132.5|112107.5|14
1738773570000|2025-02-05 16:39:30|112137.3|112112.3|112136.2|112111.2|112139|112114|112135.9|112110.9|17
1738773580000|2025-02-05 16:39:40|112136|112111|112138.5|112113.5|112138.5|112113.5|112135.3|112110.3|5
1738773590000|2025-02-05 16:39:50|112138|112113|112138.3|112113.3|112140.8|112115.8|112136.2|112111.2|26
1738773600000|2025-02-05 16:40:00|112137.1|112112.1|112138.6|112113.6|112143.7|112118.7|112137|112112|21
1738773610000|2025-02-05 16:40:10|112139.3|112114.3|112156.3|112131.3|112156.9|112131.9|112139.3|112114.3|26
1738773620000|2025-02-05 16:40:20|112157|112132|112165.3|112140.3|112165.3|112140.3|112155.5|112130.5|20
1738773630000|2025-02-05 16:40:30|112165.2|112140.2|112168.5|112143.5|112168.5|112143.5|112162.9|112137.9|16
1738773640000|2025-02-05 16:40:40|112167.8|112142.8|112166.2|112141.2|112169.6|112144.6|112166.1|112141.1|23
1738773650000|2025-02-05 16:40:50|112165.4|112140.4|112165.8|112140.8|112167.2|112142.2|112164.6|112139.6|13
1738773660000|2025-02-05 16:41:00|112165.2|112140.2|112167|112142|112167.9|112142.9|112164.1|112139.1|15
1738773670000|2025-02-05 16:41:10|112167.5|112142.5|112173|112148|112176.2|112151.2|112167.5|112142.5|20
1738773680000|2025-02-05 16:41:20|112173.3|112148.3|112175|112150|112175|112150|112172.4|112147.4|18
1738773690000|2025-02-05 16:41:30|112175.1|112150.1|112172.7|112147.7|112176.3|112151.3|112172.7|112147.7|19
1738773700000|2025-02-05 16:41:40|112172.6|112147.6|112174.6|112149.6|112180.6|112155.6|112172.6|112147.6|16
1738773710000|2025-02-05 16:41:50|112174.2|112149.2|112179.5|112154.5|112179.5|112154.5|112173.9|112148.9|21
1738773720000|2025-02-05 16:42:00|112178.4|112153.4|112172.9|112147.9|112178.8|112153.8|112171.5|112146.5|19
1738773730000|2025-02-05 16:42:10|112173.2|112148.2|112178.6|112153.6|112178.6|112153.6|112171.5|112146.5|19
1738773740000|2025-02-05 16:42:20|112179.7|112154.7|112188.2|112163.2|112190.5|112165.5|112179.7|112154.7|19
1738773750000|2025-02-05 16:42:30|112187.7|112162.7|112184.7|112159.7|112189.6|112164.6|112184.7|112159.7|23
1738773760000|2025-02-05 16:42:40|112185.3|112160.3|112192.6|112167.6|112192.6|112167.6|112184.7|112159.7|12
1738773770000|2025-02-05 16:42:50|112192.2|112167.2|112189.4|112164.4|112192.6|112167.6|112188.9|112163.9|13
1738773780000|2025-02-05 16:43:00|112188.6|112163.6|112193.1|112168.1|112196.1|112171.1|112187.5|112162.5|20
1738773790000|2025-02-05 16:43:10|112192.1|112167.1|112192|112167|112192.6|112167.6|112188.2|112163.2|16
1738773800000|2025-02-05 16:43:20|112191.3|112166.3|112191.4|112166.4|112193.6|112168.6|112191.3|112166.3|18
1738773810000|2025-02-05 16:43:30|112191.8|112166.8|112191.3|112166.3|112192|112167|112191.2|112166.2|6
1738773820000|2025-02-05 16:43:40|112190.9|112165.9|112171.9|112146.9|112191.3|112166.3|112171.2|112146.2|7
1738773830000|2025-02-05 16:43:50|112171.2|112146.2|112165.6|112140.6|112172.1|112147.1|112164.8|112139.8|25
1738773840000|2025-02-05 16:44:00|112166.3|112141.3|112162.8|112137.8|112168.6|112143.6|112160.1|112135.1|31
1738773850000|2025-02-05 16:44:10|112162.1|112137.1|112154.8|112129.8|112162.1|112137.1|112151.4|112126.4|25
1738773860000|2025-02-05 16:44:20|112156.8|112131.8|112164.2|112139.2|112166.8|112141.8|112156.8|112131.8|15
1738773870000|2025-02-05 16:44:30|112164|112139|112151.3|112126.3|112164|112139|112140.8|112115.8|32
1738773880000|2025-02-05 16:44:40|112150.9|112125.9|112150.8|112125.8|112158.1|112133.1|112150|112125|22
1738773890000|2025-02-05 16:44:50|112151.3|112126.3|112157|112132|112159.2|112134.2|112151.3|112126.3|22
1738773900000|2025-02-05 16:45:00|112156.3|112131.3|112175|112150|112179.7|112154.7|112155.5|112130.5|29
1738773910000|2025-02-05 16:45:10|112173.2|112148.2|112169.5|112144.5|112175.2|112150.2|112168|112143|23
1738773920000|2025-02-05 16:45:20|112168.9|112143.9|112168|112143|112168.9|112143.9|112163.9|112138.9|15
1738773930000|2025-02-05 16:45:30|112168.3|112143.3|112169.9|112144.9|112171.8|112146.8|112168.3|112143.3|15
1738773940000|2025-02-05 16:45:40|112170|112145|112168.7|112143.7|112170|112145|112167.9|112142.9|12
1738773950000|2025-02-05 16:45:50|112168.8|112143.8|112177|112152|112177.7|112152.7|112166.4|112141.4|21
1738773960000|2025-02-05 16:46:00|112175.5|112150.5|112179.6|112154.6|112183.6|112158.6|112175.1|112150.1|28
1738773970000|2025-02-05 16:46:10|112181.1|112156.1|112174.6|112149.6|112181.3|112156.3|112171.4|112146.4|25
1738773980000|2025-02-05 16:46:20|112174.4|112149.4|112179.5|112154.5|112182.3|112157.3|112174.4|112149.4|25
1738773990000|2025-02-05 16:46:30|112179.4|112154.4|112173.3|112148.3|112179.9|112154.9|112173.3|112148.3|24
1738774000000|2025-02-05 16:46:40|112172.4|112147.4|112166.1|112141.1|112177.7|112152.7|112166.1|112141.1|24
1738774010000|2025-02-05 16:46:50|112165.7|112140.7|112170.7|112145.7|112170.7|112145.7|112165.7|112140.7|16
1738774020000|2025-02-05 16:47:00|112170.6|112145.6|112187.8|112162.8|112187.8|112162.8|112170|112145|27
1738774030000|2025-02-05 16:47:10|112189.1|112164.1|112189.8|112164.8|112192.8|112167.8|112187.8|112162.8|50
1738774040000|2025-02-05 16:47:20|112188.6|112163.6|112190.3|112165.3|112192.8|112167.8|112185.5|112160.5|30
1738774050000|2025-02-05 16:47:30|112191.7|112166.7|112211.6|112186.6|112211.6|112186.6|112189.4|112164.4|32
1738774060000|2025-02-05 16:47:40|112212.2|112187.2|112218.7|112193.7|112222.9|112197.9|112205.8|112180.8|36
1738774070000|2025-02-05 16:47:50|112218.1|112193.1|112206.3|112181.3|112218.1|112193.1|112206.3|112181.3|22
1738774080000|2025-02-05 16:48:00|112206.5|112181.5|112210.8|112185.8|112211|112186|112204.3|112179.3|19
1738774090000|2025-02-05 16:48:10|112211.8|112186.8|112218.9|112193.9|112223.8|112198.8|112211.8|112186.8|35
1738774100000|2025-02-05 16:48:20|112217.4|112192.4|112211.9|112186.9|112218.1|112193.1|112211|112186|25
1738774110000|2025-02-05 16:48:30|112211.2|112186.2|112212.4|112187.4|112220.3|112195.3|112211.2|112186.2|34
1738774120000|2025-02-05 16:48:40|112213.1|112188.1|112205.5|112180.5|112214.4|112189.4|112205.5|112180.5|17
1738774130000|2025-02-05 16:48:50|112204.4|112179.4|112183.7|112158.7|112207.3|112182.3|112180.6|112155.6|34
1738774140000|2025-02-05 16:49:00|112184.4|112159.4|112186.3|112161.3|112187.3|112162.3|112183.2|112158.2|12
1738774150000|2025-02-05 16:49:10|112187|112162|112186.6|112161.6|112187.5|112162.5|112186.6|112161.6|7
1738774160000|2025-02-05 16:49:20|112186.7|112161.7|112186.4|112161.4|112188.1|112163.1|112183.6|112158.6|13
1738774170000|2025-02-05 16:49:30|112186.1|112161.1|112187|112162|112189.3|112164.3|112186.1|112161.1|14
1738774180000|2025-02-05 16:49:40|112186.3|112161.3|112183.4|112158.4|112186.3|112161.3|112183.4|112158.4|8
1738774190000|2025-02-05 16:49:50|112183.6|112158.6|112178|112153|112183.6|112158.6|112176.9|112151.9|14
1738774200000|2025-02-05 16:50:00|112178.5|112153.5|112174.8|112149.8|112179.6|112154.6|112173.6|112148.6|13
1738774210000|2025-02-05 16:50:10|112175.3|112150.3|112184.3|112159.3|112192.8|112167.8|112175.3|112150.3|24
1738774220000|2025-02-05 16:50:20|112184.2|112159.2|112178.1|112153.1|112184.2|112159.2|112176.6|112151.6|21
1738774230000|2025-02-05 16:50:30|112178.3|112153.3|112181.7|112156.7|112181.9|112156.9|112176.6|112151.6|16
1738774240000|2025-02-05 16:50:40|112180.7|112155.7|112176.4|112151.4|112181.5|112156.5|112174.8|112149.8|19
1738774250000|2025-02-05 16:50:50|112176.5|112151.5|112181.1|112156.1|112185.1|112160.1|112176|112151|33
1738774260000|2025-02-05 16:51:00|112182|112157|112177.8|112152.8|112182.2|112157.2|112177.7|112152.7|22
1738774270000|2025-02-05 16:51:10|112177.7|112152.7|112167.7|112142.7|112178.6|112153.6|112167.5|112142.5|25
1738774280000|2025-02-05 16:51:20|112168.2|112143.2|112168.6|112143.6|112170.2|112145.2|112167.5|112142.5|10
1738774290000|2025-02-05 16:51:30|112168.7|112143.7|112169.3|112144.3|112170.2|112145.2|112168.7|112143.7|7
1738774300000|2025-02-05 16:51:40|112169.4|112144.4|112171.8|112146.8|112171.8|112146.8|112169.3|112144.3|12
1738774310000|2025-02-05 16:51:50|112171.1|112146.1|112165.3|112140.3|112171.8|112146.8|112165.3|112140.3|19
1738774320000|2025-02-05 16:52:00|112164.8|112139.8|112151.6|112126.6|112164.8|112139.8|112150.2|112125.2|23
1738774330000|2025-02-05 16:52:10|112151|112126|112146.7|112121.7|112151|112126|112146.7|112121.7|12
1738774340000|2025-02-05 16:52:20|112147.2|112122.2|112149.9|112124.9|112150.5|112125.5|112145.5|112120.5|15
1738774350000|2025-02-05 16:52:30|112150.5|112125.5|112151|112126|112151|112126|112147|112122|18
1738774360000|2025-02-05 16:52:40|112150.6|112125.6|112148.8|112123.8|112151.3|112126.3|112145.2|112120.2|14
1738774370000|2025-02-05 16:52:50|112149.5|112124.5|112156.5|112131.5|112157.7|112132.7|112149.5|112124.5|18
1738774380000|2025-02-05 16:53:00|112155.8|112130.8|112154.9|112129.9|112157.5|112132.5|112154.2|112129.2|30
1738774390000|2025-02-05 16:53:10|112154.7|112129.7|112150.5|112125.5|112154.7|112129.7|112150.5|112125.5|20
1738774400000|2025-02-05 16:53:20|112150|112125|112144.4|112119.4|112150|112125|112141.8|112116.8|14
1738774410000|2025-02-05 16:53:30|112144.8|112119.8|112144.5|112119.5|112147.3|112122.3|112143.8|112118.8|11
1738774420000|2025-02-05 16:53:40|112143.8|112118.8|112142.9|112117.9|112144.4|112119.4|112139.2|112114.2|24
1738774430000|2025-02-05 16:53:50|112142.8|112117.8|112142.8|112117.8|112142.9|112117.9|112141|112116|10
1738774440000|2025-02-05 16:54:00|112143|112118|112148.8|112123.8|112150.1|112125.1|112142.1|112117.1|18
1738774450000|2025-02-05 16:54:10|112149.1|112124.1|112155.1|112130.1|112155.1|112130.1|112149.1|112124.1|18
1738774460000|2025-02-05 16:54:20|112155.9|112130.9|112155.8|112130.8|112157.5|112132.5|112154.9|112129.9|20
1738774470000|2025-02-05 16:54:30|112156.5|112131.5|112155.8|112130.8|112156.5|112131.5|112153.6|112128.6|20
1738774480000|2025-02-05 16:54:40|112154.9|112129.9|112153.8|112128.8|112155.4|112130.4|112153.8|112128.8|18
1738774490000|2025-02-05 16:54:50|112154.4|112129.4|112151.3|112126.3|112155.6|112130.6|112150.8|112125.8|15
1738774500000|2025-02-05 16:55:00|112151|112126|112155.2|112130.2|112157.3|112132.3|112150.6|112125.6|20
1738774510000|2025-02-05 16:55:10|112154.7|112129.7|112158.7|112133.7|112158.7|112133.7|112154.3|112129.3|12
1738774520000|2025-02-05 16:55:20|112160.3|112135.3|112151.1|112126.1|112160.3|112135.3|112149.7|112124.7|22
1738774530000|2025-02-05 16:55:30|112150.6|112125.6|112147.2|112122.2|112150.6|112125.6|112144|112119|24
1738774540000|2025-02-05 16:55:40|112148.5|112123.5|112151.5|112126.5|112152.2|112127.2|112147.5|112122.5|25
1738774550000|2025-02-05 16:55:50|112152.7|112127.7|112160.2|112135.2|112160.2|112135.2|112151.9|112126.9|19
1738774560000|2025-02-05 16:56:00|112159.6|112134.6|112160.2|112135.2|112161.2|112136.2|112159.6|112134.6|10
1738774570000|2025-02-05 16:56:10|112160.3|112135.3|112161.2|112136.2|112163.7|112138.7|112160.3|112135.3|9
1738774580000|2025-02-05 16:56:20|112161.1|112136.1|112165|112140|112165.6|112140.6|112160.3|112135.3|10
1738774590000|2025-02-05 16:56:30|112169.1|112144.1|112171.5|112146.5|112171.5|112146.5|112169.1|112144.1|7
1738774600000|2025-02-05 16:56:40|112170.9|112145.9|112170.5|112145.5|112171.4|112146.4|112169.8|112144.8|10
1738774610000|2025-02-05 16:56:50|112170.3|112145.3|112164.6|112139.6|112170.3|112145.3|112162.2|112137.2|13
1738774620000|2025-02-05 16:57:00|112166|112141|112163.9|112138.9|112166.4|112141.4|112163.9|112138.9|7
1738774630000|2025-02-05 16:57:10|112163.8|112138.8|112158.8|112133.8|112164.4|112139.4|112158.8|112133.8|18
1738774640000|2025-02-05 16:57:20|112158.6|112133.6|112160.7|112135.7|112161.3|112136.3|112157.4|112132.4|14
1738774650000|2025-02-05 16:57:30|112160.6|112135.6|112155.7|112130.7|112160.6|112135.6|112152.9|112127.9|15
1738774660000|2025-02-05 16:57:40|112153.6|112128.6|112147.2|112122.2|112160.9|112135.9|112146.8|112121.8|14
1738774670000|2025-02-05 16:57:50|112146.6|112121.6|112141.8|112116.8|112146.6|112121.6|112141.8|112116.8|11
1738774680000|2025-02-05 16:58:00|112141.1|112116.1|112148.3|112123.3|112148.3|112123.3|112140.8|112115.8|13
1738774690000|2025-02-05 16:58:10|112148.5|112123.5|112145.8|112120.8|112150.5|112125.5|112143.9|112118.9|19
1738774700000|2025-02-05 16:58:20|112145.2|112120.2|112140.6|112115.6|112145.6|112120.6|112140.6|112115.6|18
1738774710000|2025-02-05 16:58:30|112141.2|112116.2|112141.4|112116.4|112146.1|112121.1|112140.4|112115.4|23
1738774720000|2025-02-05 16:58:40|112141.2|112116.2|112143.6|112118.6|112144.3|112119.3|112140.5|112115.5|14
1738774730000|2025-02-05 16:58:50|112143.9|112118.9|112141.1|112116.1|112144.6|112119.6|112136.8|112111.8|27
1738774740000|2025-02-05 16:59:00|112140.4|112115.4|112140.4|112115.4|112141.2|112116.2|112138.5|112113.5|23
1738774750000|2025-02-05 16:59:10|112133.8|112108.8|112134.6|112109.6|112135.1|112110.1|112133.5|112108.5|11
1738774760000|2025-02-05 16:59:20|112133.9|112108.9|112122.4|112097.4|112134.2|112109.2|112120.8|112095.8|35
1738774770000|2025-02-05 16:59:30|112122.5|112097.5|112125.6|112100.6|112126.1|112101.1|112121.5|112096.5|23
1738774780000|2025-02-05 16:59:40|112125.2|112100.2|112119.2|112094.2|112126.7|112101.7|112119.1|112094.1|18
1738774790000|2025-02-05 16:59:50|112120.7|112095.7|112123.1|112098.1|112124|112099|112120.5|112095.5|23
1738774800000|2025-02-05 17:00:00|112122.1|112097.1|112127.1|112102.1|112129.5|112104.5|112122.1|112097.1|30
1738774810000|2025-02-05 17:00:10|112127.7|112102.7|112121.3|112096.3|112127.7|112102.7|112118.4|112093.4|31
1738774820000|2025-02-05 17:00:20|112118.5|112093.5|112118.1|112093.1|112121.6|112096.6|112110.8|112085.8|45
1738774830000|2025-02-05 17:00:30|112115.9|112090.9|112117.3|112092.3|112122.7|112097.7|112112|112087|64
1738774840000|2025-02-05 17:00:40|112117.4|112092.4|112130.9|112080.9|112133|112094.7|112115.7|112080.8|53
1738774850000|2025-02-05 17:00:50|112131.6|112081.6|112118.6|112093.6|112131.6|112095.7|112114.7|112080.9|45
1738774860000|2025-02-05 17:01:00|112118.5|112093.5|112116.3|112091.3|112119.2|112094.2|112116.1|112091.1|15
1738774870000|2025-02-05 17:01:10|112116.5|112091.5|112103.2|112078.2|112117.6|112092.6|112103.2|112078.2|22
1738774880000|2025-02-05 17:01:20|112109|112084|112117.4|112092.4|112119.6|112094.6|112106.8|112081.8|43
1738774890000|2025-02-05 17:01:30|112118|112093|112109.8|112084.8|112118|112093|112109.5|112084.5|37
1738774900000|2025-02-05 17:01:40|112110.8|112085.8|112115.2|112090.2|112119.1|112094.1|112110.6|112085.6|36
1738774910000|2025-02-05 17:01:50|112115.1|112090.1|112119.6|112094.6|112119.8|112094.8|112110.8|112085.8|14
1738774920000|2025-02-05 17:02:00|112119.7|112094.7|112118.1|112093.1|112120.1|112095.1|112117.1|112092.1|18
1738774930000|2025-02-05 17:02:10|112118|112093|112119.2|112094.2|112124.4|112099.4|112118|112093|19
1738774940000|2025-02-05 17:02:20|112118.6|112093.6|112116.9|112091.9|112118.7|112093.7|112115|112090|25
1738774950000|2025-02-05 17:02:30|112116.3|112091.3|112118.2|112093.2|112120.3|112095.3|112116.2|112091.2|22
1738774960000|2025-02-05 17:02:40|112119.1|112094.1|112118.5|112093.5|112120.1|112095.1|112118|112093|8
1738774970000|2025-02-05 17:02:50|112118.8|112093.8|112118.5|112093.5|112121.8|112096.8|112117.7|112092.7|13
1738774980000|2025-02-05 17:03:00|112117.8|112092.8|112115|112090|112118.5|112093.5|112114.9|112089.9|17
1738774990000|2025-02-05 17:03:10|112115.2|112090.2|112116.2|112091.2|112116.2|112091.2|112114.9|112089.9|3
1738775000000|2025-02-05 17:03:20|112116.3|112091.3|112118.4|112093.4|112119.9|112094.9|112115.9|112090.9|16
1738775010000|2025-02-05 17:03:30|112118.9|112093.9|112118.8|112093.8|112118.9|112093.9|112116|112091|19
1738775020000|2025-02-05 17:03:40|112118|112093|112118.9|112093.9|112120.9|112095.9|112115.6|112090.6|18
1738775030000|2025-02-05 17:03:50|112119.2|112094.2|112118.9|112093.9|112119.2|112094.2|112117.5|112092.5|4
1738775040000|2025-02-05 17:04:00|112119.9|112094.9|112117.7|112092.7|112119.9|112094.9|112117.5|112092.5|6
1738775050000|2025-02-05 17:04:10|112117.6|112092.6|112121.6|112096.6|112123.5|112098.5|112117.6|112092.6|11
1738775060000|2025-02-05 17:04:20|112121.7|112096.7|112123.6|112098.6|112123.7|112098.7|112121.7|112096.7|11
1738775070000|2025-02-05 17:04:30|112123.8|112098.8|112122.3|112097.3|112124|112099|112122.3|112097.3|6
1738775080000|2025-02-05 17:04:40|112122.2|112097.2|112118.7|112093.7|112124.3|112099.3|112118.6|112093.6|16
1738775090000|2025-02-05 17:04:50|112119.5|112094.5|112120|112095|112120.7|112095.7|112115.2|112090.2|22
1738775100000|2025-02-05 17:05:00|112119.9|112094.9|112107.7|112082.7|112121.4|112096.4|112105.8|112080.8|20
1738775110000|2025-02-05 17:05:10|112105.3|112080.3|112108.2|112083.2|112109.8|112084.8|112104.4|112079.4|36
1738775120000|2025-02-05 17:05:20|112108.4|112083.4|112107.8|112082.8|112109.7|112084.7|112107.8|112082.8|12
1738775130000|2025-02-05 17:05:30|112107.9|112082.9|112099.2|112074.2|112109.6|112084.6|112098.9|112073.9|18
1738775140000|2025-02-05 17:05:40|112099|112074|112096.7|112071.7|112100|112075|112096.7|112071.7|22
1738775150000|2025-02-05 17:05:50|112097|112072|112095.7|112070.7|112097.7|112072.7|112093.8|112068.8|11
1738775160000|2025-02-05 17:06:00|112095.6|112070.6|112088.7|112063.7|112096.3|112071.3|112087.7|112062.7|23
1738775170000|2025-02-05 17:06:10|112088.2|112063.2|112091|112066|112095.4|112070.4|112087.3|112062.3|17
1738775180000|2025-02-05 17:06:20|112093.1|112068.1|112089.4|112064.4|112095.4|112070.4|112080.7|112055.7|26
1738775190000|2025-02-05 17:06:30|112089.5|112064.5|112093.3|112068.3|112093.3|112068.3|112089.5|112064.5|16
1738775200000|2025-02-05 17:06:40|112093.1|112068.1|112095.4|112070.4|112099.4|112074.4|112092.7|112067.7|19
1738775210000|2025-02-05 17:06:50|112095.9|112070.9|112096.4|112071.4|112100.6|112075.6|112095.5|112070.5|25
1738775220000|2025-02-05 17:07:00|112096.7|112071.7|112101.2|112076.2|112102.9|112077.9|112096.4|112071.4|34
1738775230000|2025-02-05 17:07:10|112100.3|112075.3|112114|112089|112115.1|112090.1|112099.6|112074.6|23
1738775240000|2025-02-05 17:07:20|112114.1|112089.1|112111.9|112086.9|112115.3|112090.3|112110.3|112085.3|17
1738775250000|2025-02-05 17:07:30|112112.4|112087.4|112106.3|112081.3|112112.8|112087.8|112104.6|112079.6|11
1738775260000|2025-02-05 17:07:40|112106.8|112081.8|112114.9|112089.9|112116.3|112091.3|112106.8|112081.8|19
1738775270000|2025-02-05 17:07:50|112115.5|112090.5|112117.1|112092.1|112121.7|112096.7|112114.7|112089.7|15
1738775280000|2025-02-05 17:08:00|112117.7|112092.7|112112.1|112087.1|112118.6|112093.6|112111.3|112086.3|22
1738775290000|2025-02-05 17:08:10|112111.3|112086.3|112108.1|112083.1|112112|112087|112106.3|112081.3|24
1738775300000|2025-02-05 17:08:20|112108.9|112083.9|112107.3|112082.3|112108.9|112083.9|112103|112078|28
1738775310000|2025-02-05 17:08:30|112106.6|112081.6|112116.4|112091.4|112117.9|112092.9|112106.6|112081.6|29
1738775320000|2025-02-05 17:08:40|112117.2|112092.2|112122.1|112097.1|112122.1|112097.1|112116.6|112091.6|22
1738775330000|2025-02-05 17:08:50|112122.7|112097.7|112119.3|112094.3|112123.2|112098.2|112119.3|112094.3|10
1738775340000|2025-02-05 17:09:00|112118.6|112093.6|112110.4|112085.4|112118.6|112093.6|112110.4|112085.4|29
1738775350000|2025-02-05 17:09:10|112110.7|112085.7|112113.4|112088.4|112113.4|112088.4|112110.2|112085.2|19
1738775360000|2025-02-05 17:09:20|112114.2|112089.2|112111.6|112086.6|112114.2|112089.2|112111.3|112086.3|12
1738775370000|2025-02-05 17:09:30|112112.4|112087.4|112113.5|112088.5|112120.6|112095.6|112110.4|112085.4|39
1738775380000|2025-02-05 17:09:40|112111.7|112086.7|112111.9|112086.9|112116|112091|112110.9|112085.9|25
1738775390000|2025-02-05 17:09:50|112111.1|112086.1|112115.9|112090.9|112115.9|112090.9|112106.9|112081.9|19
1738775400000|2025-02-05 17:10:00|112115.1|112090.1|112124.2|112099.2|112127.2|112102.2|112111.5|112086.5|20
1738775410000|2025-02-05 17:10:10|112124.9|112099.9|112125.5|112100.5|112128.6|112103.6|112122|112097|17
1738775420000|2025-02-05 17:10:20|112125.9|112100.9|112125.5|112100.5|112126.1|112101.1|112123.8|112098.8|7
1738775430000|2025-02-05 17:10:30|112124.6|112099.6|112121.5|112096.5|112124.6|112099.6|112121.4|112096.4|10
1738775440000|2025-02-05 17:10:40|112120.8|112095.8|112119.9|112094.9|112122.3|112097.3|112119.4|112094.4|10
1738775450000|2025-02-05 17:10:50|112121|112096|112122.8|112097.8|112126.2|112101.2|112120.3|112095.3|33
1738775460000|2025-02-05 17:11:00|112123.5|112098.5|112128.5|112103.5|112128.5|112103.5|112122|112097|26
1738775470000|2025-02-05 17:11:10|112129.3|112104.3|112132|112107|112132.2|112107.2|112129.3|112104.3|6
1738775480000|2025-02-05 17:11:20|112132.2|112107.2|112122.1|112097.1|112132.2|112107.2|112120.4|112095.4|31
1738775490000|2025-02-05 17:11:30|112122|112097|112114.9|112089.9|112122.2|112097.2|112107.7|112082.7|45
1738775500000|2025-02-05 17:11:40|112115.9|112090.9|112113|112088|112115.9|112090.9|112110.2|112085.2|26
1738775510000|2025-02-05 17:11:50|112111.5|112086.5|112112.5|112087.5|112113.5|112088.5|112111.5|112086.5|14
1738775520000|2025-02-05 17:12:00|112113.5|112088.5|112115.6|112090.6|112115.8|112090.8|112110.3|112085.3|15
1738775530000|2025-02-05 17:12:10|112116.1|112091.1|112109.8|112084.8|112116.1|112091.1|112109.3|112084.3|13
1738775540000|2025-02-05 17:12:20|112109.5|112084.5|112106.7|112081.7|112109.7|112084.7|112106.7|112081.7|18
1738775550000|2025-02-05 17:12:30|112106.2|112081.2|112102|112077|112106.2|112081.2|112099.4|112074.4|11
1738775560000|2025-02-05 17:12:40|112101.4|112076.4|112101.4|112076.4|112101.4|112076.4|112097.3|112072.3|11
1738775570000|2025-02-05 17:12:50|112100.6|112075.6|112104.1|112079.1|112106.5|112081.5|112100.6|112075.6|15
1738775580000|2025-02-05 17:13:00|112102.2|112077.2|112110.9|112085.9|112112.8|112087.8|112102.2|112077.2|27
1738775590000|2025-02-05 17:13:10|112111.2|112086.2|112111.9|112086.9|112111.9|112086.9|112109.5|112084.5|14
1738775600000|2025-02-05 17:13:20|112111.5|112086.5|112113|112088|112116.6|112091.6|112111.5|112086.5|13
1738775610000|2025-02-05 17:13:30|112113.5|112088.5|112114.3|112089.3|112115|112090|112112.2|112087.2|14
1738775620000|2025-02-05 17:13:40|112115.3|112090.3|112113.8|112088.8|112115.3|112090.3|112113.8|112088.8|11
1738775630000|2025-02-05 17:13:50|112114|112089|112117.2|112092.2|112117.5|112092.5|112114|112089|11
1738775640000|2025-02-05 17:14:00|112117.8|112092.8|112119|112094|112119.6|112094.6|112117.8|112092.8|4
1738775650000|2025-02-05 17:14:10|112118.5|112093.5|112118.2|112093.2|112118.6|112093.6|112117.7|112092.7|5
1738775660000|2025-02-05 17:14:20|112118.7|112093.7|112126.8|112101.8|112130.4|112105.4|112118.7|112093.7|25
1738775670000|2025-02-05 17:14:30|112126|112101|112135.4|112110.4|112137.1|112112.1|112126|112101|27
1738775680000|2025-02-05 17:14:40|112134.8|112109.8|112130|112105|112134.8|112109.8|112129.4|112104.4|20
1738775690000|2025-02-05 17:14:50|112129.4|112104.4|112130.5|112105.5|112132.7|112107.7|112127.8|112102.8|17
1738775700000|2025-02-05 17:15:00|112130.3|112105.3|112127.9|112102.9|112131.3|112106.3|112126.4|112101.4|18
1738775710000|2025-02-05 17:15:10|112128|112103|112135.3|112110.3|112138|112113|112128|112103|21
1738775720000|2025-02-05 17:15:20|112136.1|112111.1|112133.4|112108.4|112136.1|112111.1|112130|112105|25
1738775730000|2025-02-05 17:15:30|112133.3|112108.3|112132.9|112107.9|112133.4|112108.4|112130.6|112105.6|7
1738775740000|2025-02-05 17:15:40|112134|112109|112134.8|112109.8|112134.8|112109.8|112130.8|112105.8|19
1738775750000|2025-02-05 17:15:50|112135.6|112110.6|112135.7|112110.7|112135.7|112110.7|112135.4|112110.4|4
1738775760000|2025-02-05 17:16:00|112133.5|112108.5|112128.5|112103.5|112135.4|112110.4|112127.4|112102.4|23
1738775770000|2025-02-05 17:16:10|112130.2|112105.2|112143.1|112118.1|112148.6|112123.6|112127.3|112102.3|47
1738775780000|2025-02-05 17:16:20|112144|112119|112142.4|112117.4|112144|112119|112138.5|112113.5|27
1738775790000|2025-02-05 17:16:30|112141|112116|112142.7|112117.7|112142.7|112117.7|112138.8|112113.8|12
1738775800000|2025-02-05 17:16:40|112142.1|112117.1|112143.3|112118.3|112147.9|112122.9|112138.9|112113.9|31
1738775810000|2025-02-05 17:16:50|112141.8|112116.8|112147.9|112122.9|112148.5|112123.5|112141.8|112116.8|14
1738775820000|2025-02-05 17:17:00|112147.7|112122.7|112154.5|112129.5|112159.5|112134.5|112146.3|112121.3|34
1738775830000|2025-02-05 17:17:10|112154.2|112129.2|112156.5|112131.5|112159.8|112134.8|112151.6|112126.6|21
1738775840000|2025-02-05 17:17:20|112157.1|112132.1|112157.3|112132.3|112159.3|112134.3|112156.5|112131.5|13
1738775850000|2025-02-05 17:17:30|112158|112133|112158.2|112133.2|112158.4|112133.4|112151.7|112126.7|12
1738775860000|2025-02-05 17:17:40|112158.7|112133.7|112173.9|112148.9|112173.9|112148.9|112158.7|112133.7|27
1738775870000|2025-02-05 17:17:50|112172.8|112147.8|112182.5|112157.5|112182.5|112157.5|112172.8|112147.8|15
1738775880000|2025-02-05 17:18:00|112181.5|112156.5|112191.2|112166.2|112196.1|112171.1|112180.6|112155.6|34
1738775890000|2025-02-05 17:18:10|112188.6|112163.6|112191.2|112166.2|112191.2|112166.2|112186.5|112161.5|20
1738775900000|2025-02-05 17:18:20|112191.8|112166.8|112201|112176|112201.9|112176.9|112191.2|112166.2|30
1738775910000|2025-02-05 17:18:30|112200.3|112175.3|112204.5|112179.5|112213|112188|112196.3|112171.3|37
1738775920000|2025-02-05 17:18:40|112204.7|112179.7|112201.4|112176.4|112204.7|112179.7|112199.9|112174.9|30
1738775930000|2025-02-05 17:18:50|112201.3|112176.3|112198.2|112173.2|112205.2|112180.2|112198.2|112173.2|26
1738775940000|2025-02-05 17:19:00|112197.4|112172.4|112194.6|112169.6|112197.4|112172.4|112194.6|112169.6|31
1738775950000|2025-02-05 17:19:10|112195.3|112170.3|112188.4|112163.4|112195.4|112170.4|112186.8|112161.8|15
1738775960000|2025-02-05 17:19:20|112188.7|112163.7|112188.4|112163.4|112189.8|112164.8|112187.4|112162.4|17
1738775970000|2025-02-05 17:19:30|112188.5|112163.5|112196.5|112171.5|112198.9|112173.9|112187.7|112162.7|25
1738775980000|2025-02-05 17:19:40|112197.1|112172.1|112194.3|112169.3|112197.1|112172.1|112193.1|112168.1|15
1738775990000|2025-02-05 17:19:50|112194.4|112169.4|112190.6|112165.6|112198.7|112173.7|112190|112165|14
1738776000000|2025-02-05 17:20:00|112191.2|112166.2|112196.8|112171.8|112198|112173|112190.6|112165.6|18
1738776010000|2025-02-05 17:20:10|112196.1|112171.1|112190.9|112165.9|112196.1|112171.1|112187.3|112162.3|21
1738776020000|2025-02-05 17:20:20|112191.7|112166.7|112196.4|112171.4|112196.4|112171.4|112191.7|112166.7|22
1738776030000|2025-02-05 17:20:30|112195.8|112170.8|112190.8|112165.8|112197.8|112172.8|112184.2|112159.2|31
1738776040000|2025-02-05 17:20:40|112189|112164|112190.7|112165.7|112191.4|112166.4|112187.1|112162.1|13
1738776050000|2025-02-05 17:20:50|112191.4|112166.4|112192.1|112167.1|112192.1|112167.1|112190.3|112165.3|9
1738776060000|2025-02-05 17:21:00|112192.9|112167.9|112201.4|112176.4|112201.4|112176.4|112192.5|112167.5|22
1738776070000|2025-02-05 17:21:10|112202.7|112177.7|112203.7|112178.7|112206.7|112181.7|112200.9|112175.9|20
1738776080000|2025-02-05 17:21:20|112203.9|112178.9|112206.3|112181.3|112206.3|112181.3|112203.9|112178.9|10
1738776090000|2025-02-05 17:21:30|112206.2|112181.2|112205.2|112180.2|112206.2|112181.2|112203.8|112178.8|12
1738776100000|2025-02-05 17:21:40|112205.1|112180.1|112212.4|112187.4|112212.4|112187.4|112199.8|112174.8|25
1738776110000|2025-02-05 17:21:50|112213|112188|112215.5|112190.5|112215.5|112190.5|112213|112188|8
1738776120000|2025-02-05 17:22:00|112216.5|112191.5|112214|112189|112217.9|112192.9|112214|112189|16
1738776130000|2025-02-05 17:22:10|112213.2|112188.2|112209.2|112184.2|112213.2|112188.2|112208.3|112183.3|24
1738776140000|2025-02-05 17:22:20|112207.8|112182.8|112200|112175|112208.6|112183.6|112199.6|112174.6|16
1738776150000|2025-02-05 17:22:30|112199.1|112174.1|112210.4|112185.4|112214|112189|112197.6|112172.6|17
1738776160000|2025-02-05 17:22:40|112210.9|112185.9|112212.6|112187.6|112214.6|112189.6|112210.9|112185.9|12
1738776170000|2025-02-05 17:22:50|112212.7|112187.7|112207.5|112182.5|112212.7|112187.7|112207.1|112182.1|14
1738776180000|2025-02-05 17:23:00|112208.4|112183.4|112209|112184|112210.6|112185.6|112207|112182|13
1738776190000|2025-02-05 17:23:10|112208.8|112183.8|112207.3|112182.3|112210.7|112185.7|112205|112180|15
1738776200000|2025-02-05 17:23:20|112207.2|112182.2|112199.3|112174.3|112207.2|112182.2|112197.8|112172.8|7
1738776210000|2025-02-05 17:23:30|112200.6|112175.6|112199.8|112174.8|112201.6|112176.6|112199.3|112174.3|11
1738776220000|2025-02-05 17:23:40|112200.4|112175.4|112198.5|112173.5|112205.1|112180.1|112198.4|112173.4|14
1738776230000|2025-02-05 17:23:50|112198.7|112173.7|112198.6|112173.6|112198.7|112173.7|112198.5|112173.5|4
1738776240000|2025-02-05 17:24:00|112198.1|112173.1|112198.5|112173.5|112200|112175|112197.7|112172.7|7
1738776250000|2025-02-05 17:24:10|112198.7|112173.7|112201|112176|112201|112176|112198.5|112173.5|5
1738776260000|2025-02-05 17:24:20|112200.9|112175.9|112205.6|112180.6|112205.6|112180.6|112200.9|112175.9|9
1738776270000|2025-02-05 17:24:30|112206.1|112181.1|112211.7|112186.7|112215.2|112190.2|112206.1|112181.1|11
1738776280000|2025-02-05 17:24:40|112212.3|112187.3|112215.3|112190.3|112219|112194|112212.3|112187.3|17
1738776290000|2025-02-05 17:24:50|112216.2|112191.2|112218|112193|112218|112193|112214.7|112189.7|13
1738776300000|2025-02-05 17:25:00|112217.2|112192.2|112236.9|112211.9|112237.7|112212.7|112217.2|112192.2|20
1738776310000|2025-02-05 17:25:10|112237.8|112212.8|112236.8|112211.8|112239|112214|112233.7|112208.7|15
1738776320000|2025-02-05 17:25:20|112236.1|112211.1|112230.4|112205.4|112236.1|112211.1|112230.4|112205.4|14
1738776330000|2025-02-05 17:25:30|112230.1|112205.1|112229.9|112204.9|112231|112206|112229.6|112204.6|10
1738776340000|2025-02-05 17:25:40|112229.8|112204.8|112232.8|112207.8|112233.6|112208.6|112226.5|112201.5|17
1738776350000|2025-02-05 17:25:50|112231.2|112206.2|112218.5|112193.5|112234.1|112209.1|112211.5|112186.5|27
1738776360000|2025-02-05 17:26:00|112219.3|112194.3|112214.9|112189.9|112220|112195|112214.9|112189.9|18
1738776370000|2025-02-05 17:26:10|112214.7|112189.7|112204.1|112179.1|112214.8|112189.8|112203.4|112178.4|16
1738776380000|2025-02-05 17:26:20|112204.8|112179.8|112209.2|112184.2|112210.3|112185.3|112201.6|112176.6|14
1738776390000|2025-02-05 17:26:30|112208.1|112183.1|112204.9|112179.9|112209.4|112184.4|112204.9|112179.9|11
1738776400000|2025-02-05 17:26:40|112204.6|112179.6|112197.1|112172.1|112204.8|112179.8|112196.2|112171.2|15
1738776410000|2025-02-05 17:26:50|112197.4|112172.4|112191.6|112166.6|112197.4|112172.4|112186.1|112161.1|30
1738776420000|2025-02-05 17:27:00|112192.4|112167.4|112190|112165|112194|112169|112189.2|112164.2|17
1738776430000|2025-02-05 17:27:10|112190.3|112165.3|112194.8|112169.8|112194.8|112169.8|112190.3|112165.3|17
1738776440000|2025-02-05 17:27:20|112193.3|112168.3|112191.8|112166.8|112205.6|112180.6|112190.9|112165.9|30
1738776450000|2025-02-05 17:27:30|112191.5|112166.5|112189|112164|112191.5|112166.5|112188.6|112163.6|12
1738776460000|2025-02-05 17:27:40|112189.9|112164.9|112195.6|112170.6|112197.1|112172.1|112189.2|112164.2|30
1738776470000|2025-02-05 17:27:50|112195.8|112170.8|112201.1|112151.1|112203.7|112172.4|112193.8|112150.7|20
1738776480000|2025-02-05 17:28:00|112200.1|112150.1|112185.9|112160.9|112201.5|112163.1|112185.9|112148.5|15
1738776490000|2025-02-05 17:28:10|112186.4|112161.4|112193.6|112168.6|112193.6|112168.6|112182|112157|30
1738776500000|2025-02-05 17:28:20|112194.1|112169.1|112189.8|112164.8|112194.1|112169.1|112188.7|112163.7|19
1738776510000|2025-02-05 17:28:30|112189.9|112164.9|112190.6|112165.6|112190.9|112165.9|112189.3|112164.3|9
1738776520000|2025-02-05 17:28:40|112191.5|112166.5|112194|112169|112194.6|112169.6|112189.5|112164.5|19
1738776530000|2025-02-05 17:28:50|112194.5|112169.5|112199.8|112174.8|112199.8|112174.8|112194.5|112169.5|12
1738776540000|2025-02-05 17:29:00|112200.2|112175.2|112198.6|112173.6|112200.2|112175.2|112195.3|112170.3|13
1738776550000|2025-02-05 17:29:10|112198.3|112173.3|112193.3|112168.3|112198.6|112173.6|112192.7|112167.7|19
1738776560000|2025-02-05 17:29:20|112193.2|112168.2|112193.1|112168.1|112195|112170|112191.1|112166.1|16
1738776570000|2025-02-05 17:29:30|112192.2|112167.2|112198.3|112173.3|112198.3|112173.3|112189.7|112164.7|15
1738776580000|2025-02-05 17:29:40|112196.8|112171.8|112199.5|112174.5|112200|112175|112196.2|112171.2|18
1738776590000|2025-02-05 17:29:50|112200|112175|112208.2|112158.2|112209.2|112175|112197.1|112153.1|16
1738776600000|2025-02-05 17:30:00|112210.8|112160.8|112194.3|112169.3|112210.8|112170.8|112192.8|112154.6|33
1738776610000|2025-02-05 17:30:10|112194.7|112169.7|112196.8|112171.8|112196.8|112171.8|112192.8|112167.8|12
1738776620000|2025-02-05 17:30:20|112197.6|112172.6|112195.4|112170.4|112198|112173|112195.3|112170.3|10
1738776630000|2025-02-05 17:30:30|112196.7|112171.7|112195.4|112170.4|112198.4|112173.4|112194.2|112169.2|14
1738776640000|2025-02-05 17:30:40|112194.2|112169.2|112188.7|112163.7|112195.2|112170.2|112188.7|112163.7|10
1738776650000|2025-02-05 17:30:50|112187.2|112162.2|112181.1|112156.1|112187.2|112162.2|112181.1|112156.1|7
1738776660000|2025-02-05 17:31:00|112180.8|112155.8|112183|112158|112183|112158|112178.1|112153.1|9
1738776670000|2025-02-05 17:31:10|112183.8|112158.8|112187.4|112162.4|112189.9|112164.9|112183.8|112158.8|11
1738776680000|2025-02-05 17:31:20|112187.3|112162.3|112188.8|112163.8|112188.8|112163.8|112186.7|112161.7|11
1738776690000|2025-02-05 17:31:30|112187.2|112162.2|112190.3|112165.3|112190.6|112165.6|112183|112158|23
1738776700000|2025-02-05 17:31:40|112188|112163|112183|112158|112188.9|112163.9|112181.1|112156.1|19
1738776710000|2025-02-05 17:31:50|112180.5|112155.5|112182.4|112157.4|112183.6|112158.6|112178.9|112153.9|12
1738776720000|2025-02-05 17:32:00|112182.6|112157.6|112185.4|112160.4|112188.8|112163.8|112182.4|112157.4|19
1738776730000|2025-02-05 17:32:10|112194.2|112169.2|112186.3|112161.3|112194.2|112169.2|112185.9|112160.9|15
1738776740000|2025-02-05 17:32:20|112185.7|112160.7|112182.1|112157.1|112188.1|112163.1|112180.5|112155.5|12
1738776750000|2025-02-05 17:32:30|112182.3|112157.3|112174.8|112149.8|112182.3|112157.3|112173.2|112148.2|19
1738776760000|2025-02-05 17:32:40|112174.9|112149.9|112172.9|112147.9|112174.9|112149.9|112172.9|112147.9|4
1738776770000|2025-02-05 17:32:50|112172.3|112147.3|112171|112146|112172.3|112147.3|112169.6|112144.6|6
1738776780000|2025-02-05 17:33:00|112170.4|112145.4|112177.8|112152.8|112179.9|112154.9|112170.4|112145.4|9
1738776790000|2025-02-05 17:33:10|112178.3|112153.3|112174.8|112149.8|112178.3|112153.3|112173.3|112148.3|18
1738776800000|2025-02-05 17:33:20|112175|112150|112175.5|112150.5|112177.2|112152.2|112174.4|112149.4|10
1738776810000|2025-02-05 17:33:30|112175.7|112150.7|112167.9|112142.9|112175.7|112150.7|112167.9|112142.9|9
1738776820000|2025-02-05 17:33:40|112169.1|112144.1|112170.1|112145.1|112170.1|112145.1|112167|112142|6
1738776830000|2025-02-05 17:33:50|112170.7|112145.7|112171.1|112146.1|112173.4|112148.4|112168.2|112143.2|22
1738776840000|2025-02-05 17:34:00|112168|112143|112166.5|112141.5|112171.6|112146.6|112165.3|112140.3|23
1738776850000|2025-02-05 17:34:10|112167.2|112142.2|112166.9|112141.9|112167.9|112142.9|112166.6|112141.6|9
1738776860000|2025-02-05 17:34:20|112167.3|112142.3|112168.9|112143.9|112170.4|112145.4|112166.4|112141.4|17
1738776870000|2025-02-05 17:34:30|112169.4|112144.4|112162.1|112137.1|112169.4|112144.4|112158.5|112133.5|12
1738776880000|2025-02-05 17:34:40|112163.5|112138.5|112163.8|112138.8|112166.2|112141.2|112163.3|112138.3|13
1738776890000|2025-02-05 17:34:50|112163.6|112138.6|112165.5|112140.5|112165.5|112140.5|112163.3|112138.3|12
1738776900000|2025-02-05 17:35:00|112164.8|112139.8|112158.9|112133.9|112164.8|112139.8|112158.4|112133.4|15
1738776910000|2025-02-05 17:35:10|112161.3|112136.3|112160.7|112135.7|112162.4|112137.4|112159.1|112134.1|17
1738776920000|2025-02-05 17:35:20|112160.8|112135.8|112159.3|112134.3|112162.5|112137.5|112158.8|112133.8|13
1738776930000|2025-02-05 17:35:30|112158.8|112133.8|112159.5|112134.5|112160.6|112135.6|112158.8|112133.8|22
1738776940000|2025-02-05 17:35:40|112159.1|112134.1|112156.8|112131.8|112159.1|112134.1|112154|112129|24
1738776950000|2025-02-05 17:35:50|112154.8|112129.8|112158.3|112133.3|112162.5|112137.5|112154.8|112129.8|16
1738776960000|2025-02-05 17:36:00|112158.4|112133.4|112151.9|112126.9|112158.5|112133.5|112151.9|112126.9|18
1738776970000|2025-02-05 17:36:10|112151.6|112126.6|112149.6|112124.6|112153.5|112128.5|112149.6|112124.6|22
1738776980000|2025-02-05 17:36:20|112149.7|112124.7|112151.8|112126.8|112155.3|112130.3|112149.7|112124.7|12
1738776990000|2025-02-05 17:36:30|112151.7|112126.7|112155|112130|112155.8|112130.8|112151.1|112126.1|15
1738777000000|2025-02-05 17:36:40|112154.9|112129.9|112150.2|112125.2|112155.6|112130.6|112148.7|112123.7|18
1738777010000|2025-02-05 17:36:50|112150|112125|112147|112122|112150.3|112125.3|112147|112122|16
1738777020000|2025-02-05 17:37:00|112146.9|112121.9|112143.5|112118.5|112146.9|112121.9|112143|112118|12
1738777030000|2025-02-05 17:37:10|112144.8|112119.8|112129.9|112104.9|112145.1|112120.1|112128.7|112103.7|31
1738777040000|2025-02-05 17:37:20|112130.4|112105.4|112131.3|112106.3|112132.3|112107.3|112130|112105|10
1738777050000|2025-02-05 17:37:30|112131.7|112106.7|112136.2|112111.2|112136.7|112111.7|112130.6|112105.6|12
1738777060000|2025-02-05 17:37:40|112137.4|112112.4|112140|112115|112143.5|112118.5|112133.7|112108.7|24
1738777070000|2025-02-05 17:37:50|112140.5|112115.5|112137.7|112112.7|112143.8|112118.8|112137|112112|20
1738777080000|2025-02-05 17:38:00|112137.6|112112.6|112148|112123|112148.7|112123.7|112137.6|112112.6|14
1738777090000|2025-02-05 17:38:10|112147.7|112122.7|112143.1|112118.1|112148.5|112123.5|112142.9|112117.9|15
1738777100000|2025-02-05 17:38:20|112144.1|112119.1|112143|112118|112144.3|112119.3|112142.5|112117.5|9
1738777110000|2025-02-05 17:38:30|112144|112119|112145.3|112120.3|112145.3|112120.3|112144|112119|6
1738777120000|2025-02-05 17:38:40|112145.4|112120.4|112145.1|112120.1|112146.3|112121.3|112145.1|112120.1|8
1738777130000|2025-02-05 17:38:50|112145.2|112120.2|112146|112121|112147|112122|112141.7|112116.7|13
1738777140000|2025-02-05 17:39:00|112145.9|112120.9|112146.1|112121.1|112146.1|112121.1|112145.9|112120.9|2
1738777150000|2025-02-05 17:39:10|112145.6|112120.6|112144.3|112119.3|112146.2|112121.2|112144.3|112119.3|9
1738777160000|2025-02-05 17:39:20|112144.4|112119.4|112144.8|112119.8|112145.4|112120.4|112135.1|112110.1|20
1738777170000|2025-02-05 17:39:30|112145.4|112120.4|112146.9|112121.9|112150|112125|112144.8|112119.8|12
1738777180000|2025-02-05 17:39:40|112146.8|112121.8|112145.9|112120.9|112147.8|112122.8|112142.7|112117.7|16
1738777190000|2025-02-05 17:39:50|112146.9|112121.9|112147.1|112122.1|112147.1|112122.1|112145.1|112120.1|10
1738777200000|2025-02-05 17:40:00|112147|112122|112159.6|112109.6|112166.6|112127.2|112147|112109.6|26
1738777210000|2025-02-05 17:40:10|112159.5|112109.5|112164.6|112114.6|112168.7|112118.7|112158.9|112108.9|29
1738777220000|2025-02-05 17:40:20|112164.8|112114.8|112163.5|112113.5|112166.1|112116.1|112158.8|112108.8|20
1738777230000|2025-02-05 17:40:30|112164.5|112114.5|112158|112108|112164.9|112114.9|112158|112108|14
1738777240000|2025-02-05 17:40:40|112158.2|112108.2|112156.3|112106.3|112159.2|112109.2|112155|112105|16
1738777250000|2025-02-05 17:40:50|112156.2|112106.2|112155.3|112105.3|112156.2|112106.2|112155|112105|10
1738777260000|2025-02-05 17:41:00|112155.8|112105.8|112164.9|112114.9|112164.9|112114.9|112155.8|112105.8|6
1738777270000|2025-02-05 17:41:10|112163.6|112113.6|112169.2|112119.2|112173.2|112123.2|112162.9|112112.9|25
1738777280000|2025-02-05 17:41:20|112166.5|112116.5|112163.9|112113.9|112167.7|112117.7|112156.4|112106.4|36
1738777290000|2025-02-05 17:41:30|112164|112114|112168|112118|112170|112120|112164|112114|34
1738777300000|2025-02-05 17:41:40|112170.6|112120.6|112170.5|112120.5|112171.7|112121.7|112167.9|112117.9|32
1738777310000|2025-02-05 17:41:50|112171.7|112121.7|112170.1|112120.1|112171.7|112121.7|112168.4|112118.4|21
1738777320000|2025-02-05 17:42:00|112170.6|112120.6|112168.9|112118.9|112173.5|112123.5|112168.3|112118.3|17
1738777330000|2025-02-05 17:42:10|112171.9|112121.9|112173.6|112123.6|112173.6|112123.6|112171.9|112121.9|4
1738777340000|2025-02-05 17:42:20|112173.5|112123.5|112171.7|112121.7|112173.8|112123.8|112167.5|112117.5|16
1738777350000|2025-02-05 17:42:30|112170.7|112120.7|112161.4|112136.4|112174.4|112138|112159.3|112120.7|10
1738777360000|2025-02-05 17:42:40|112160.9|112135.9|112152.4|112127.4|112161.1|112136.1|112152.4|112127.4|16
1738777370000|2025-02-05 17:42:50|112157.8|112132.8|112159.3|112134.3|112160.2|112135.2|112155.8|112130.8|19
1738777380000|2025-02-05 17:43:00|112158.9|112133.9|112162.3|112137.3|112162.3|112137.3|112157.6|112132.6|12
1738777390000|2025-02-05 17:43:10|112161.7|112136.7|112164|112139|112165.4|112140.4|112161.7|112136.7|17
1738777400000|2025-02-05 17:43:20|112163.1|112138.1|112161.9|112136.9|112165.1|112140.1|112160|112135|12
1738777410000|2025-02-05 17:43:30|112161.8|112136.8|112161.9|112136.9|112161.9|112136.9|112161.2|112136.2|10
1738777420000|2025-02-05 17:43:40|112161.3|112136.3|112165|112140|112165|112140|112161.3|112136.3|9
1738777430000|2025-02-05 17:43:50|112163.1|112138.1|112164.8|112139.8|112168.1|112143.1|112162.8|112137.8|25
1738777440000|2025-02-05 17:44:00|112162.7|112137.7|112152.7|112127.7|112164.5|112139.5|112152.7|112127.7|24
1738777450000|2025-02-05 17:44:10|112152.6|112127.6|112164.9|112114.9|112165.4|112129.4|112152.6|112113.5|10
1738777460000|2025-02-05 17:44:20|112164.7|112114.7|112162.3|112112.3|112167.2|112117.2|112162.3|112112.3|10
1738777470000|2025-02-05 17:44:30|112162.9|112112.9|112162.2|112112.2|112162.9|112112.9|112160.1|112110.1|13
1738777480000|2025-02-05 17:44:40|112160.9|112110.9|112160.1|112110.1|112161.1|112111.1|112157|112107|15
1738777490000|2025-02-05 17:44:50|112158.9|112108.9|112162.7|112112.7|112163.7|112113.7|112158.9|112108.9|14
1738777500000|2025-02-05 17:45:00|112163.6|112113.6|112161|112111|112166|112116|112160.5|112110.5|21
1738777510000|2025-02-05 17:45:10|112161.3|112111.3|112153.2|112128.2|112165.1|112128.2|112149.7|112109.9|22
1738777520000|2025-02-05 17:45:20|112151.9|112126.9|112147.4|112122.4|112152.2|112127.2|112146.1|112121.1|12
1738777530000|2025-02-05 17:45:30|112146.9|112121.9|112145.9|112120.9|112148.9|112123.9|112145.9|112120.9|15
1738777540000|2025-02-05 17:45:40|112146.5|112121.5|112151.7|112126.7|112151.7|112126.7|112138|112113|20
1738777550000|2025-02-05 17:45:50|112151|112126|112150.8|112125.8|112151.9|112126.9|112149.8|112124.8|9
1738777560000|2025-02-05 17:46:00|112151.8|112126.8|112150.8|112125.8|112151.8|112126.8|112150.8|112125.8|2
1738777570000|2025-02-05 17:46:10|112150.6|112125.6|112149.7|112124.7|112152.7|112127.7|112149.7|112124.7|9
1738777580000|2025-02-05 17:46:20|112150.1|112125.1|112144.6|112119.6|112150.1|112125.1|112144.6|112119.6|7
1738777590000|2025-02-05 17:46:30|112143.3|112118.3|112150.2|112125.2|112151.4|112126.4|112142.9|112117.9|17
1738777600000|2025-02-05 17:46:40|112149.2|112124.2|112160.3|112135.3|112162.6|112137.6|112148.4|112123.4|13
1738777610000|2025-02-05 17:46:50|112160.4|112135.4|112160.6|112135.6|112162|112137|112160.4|112135.4|11
1738777620000|2025-02-05 17:47:00|112160.9|112135.9|112155.3|112130.3|112160.9|112135.9|112153|112128|21
1738777630000|2025-02-05 17:47:10|112154.8|112129.8|112150.7|112125.7|112156.2|112131.2|112147.1|112122.1|18
1738777640000|2025-02-05 17:47:20|112151.7|112126.7|112159.4|112134.4|112160.4|112135.4|112151.7|112126.7|19
1738777650000|2025-02-05 17:47:30|112159.3|112134.3|112158.7|112133.7|112161.4|112136.4|112156|112131|17
1738777660000|2025-02-05 17:47:40|112158|112133|112151.9|112126.9|112159|112134|112151.9|112126.9|15
1738777670000|2025-02-05 17:47:50|112151.5|112126.5|112153.6|112128.6|112153.8|112128.8|112144.5|112119.5|17
1738777680000|2025-02-05 17:48:00|112154.4|112129.4|112160.9|112135.9|112162.3|112137.3|112153.4|112128.4|14
1738777690000|2025-02-05 17:48:10|112160.7|112135.7|112161|112136|112161|112136|112159.9|112134.9|10
1738777700000|2025-02-05 17:48:20|112161.1|112136.1|112160.6|112135.6|112161.1|112136.1|112159.2|112134.2|14
1738777710000|2025-02-05 17:48:30|112158.9|112133.9|112157.8|112132.8|112159.6|112134.6|112155.9|112130.9|17
1738777720000|2025-02-05 17:48:40|112156.8|112131.8|112152|112127|112156.8|112131.8|112152|112127|5
1738777730000|2025-02-05 17:48:50|112152.3|112127.3|112150.1|112125.1|112152.3|112127.3|112149.9|112124.9|9
1738777740000|2025-02-05 17:49:00|112151.2|112126.2|112152.1|112127.1|112152.1|112127.1|112151.2|112126.2|5
1738777750000|2025-02-05 17:49:10|112152.2|112127.2|112148.3|112123.3|112152.2|112127.2|112147.5|112122.5|9
1738777760000|2025-02-05 17:49:20|112147.4|112122.4|112146.9|112121.9|112147.4|112122.4|112143.2|112118.2|10
1738777770000|2025-02-05 17:49:30|112147.3|112122.3|112147.6|112122.6|112147.8|112122.8|112143.2|112118.2|8
1738777780000|2025-02-05 17:49:40|112148.6|112123.6|112155.4|112130.4|112157.3|112132.3|112147.4|112122.4|12
1738777790000|2025-02-05 17:49:50|112155.6|112130.6|112148.8|112123.8|112156|112131|112148.8|112123.8|14
1738777800000|2025-02-05 17:50:00|112149.7|112124.7|112149.6|112124.6|112151.3|112126.3|112149.6|112124.6|6
1738777810000|2025-02-05 17:50:10|112148.8|112123.8|112148.2|112123.2|112149.2|112124.2|112145.6|112120.6|17
1738777820000|2025-02-05 17:50:20|112149|112124|112147.1|112122.1|112150.7|112125.7|112145.3|112120.3|12
1738777830000|2025-02-05 17:50:30|112147.5|112122.5|112145.6|112120.6|112147.6|112122.6|112145.6|112120.6|4
1738777840000|2025-02-05 17:50:40|112145.5|112120.5|112144.4|112119.4|112146.6|112121.6|112144.4|112119.4|9
1738777850000|2025-02-05 17:50:50|112143.4|112118.4|112155.7|112130.7|112159.6|112134.6|112141.6|112116.6|24
1738777860000|2025-02-05 17:51:00|112155.6|112130.6|112155.2|112130.2|112159.8|112134.8|112146|112121|47
1738777870000|2025-02-05 17:51:10|112155.5|112130.5|112158.6|112133.6|112158.8|112133.8|112142|112117|35
1738777880000|2025-02-05 17:51:20|112157.7|112132.7|112158.3|112133.3|112159.9|112134.9|112157.4|112132.4|16
1738777890000|2025-02-05 17:51:30|112159.7|112134.7|112143.9|112118.9|112159.7|112134.7|112141.6|112116.6|23
1738777900000|2025-02-05 17:51:40|112143.3|112118.3|112142.5|112117.5|112143.3|112118.3|112139.8|112114.8|17
1738777910000|2025-02-05 17:51:50|112141|112116|112129.6|112104.6|112142.5|112117.5|112129.6|112104.6|21
1738777920000|2025-02-05 17:52:00|112127.2|112102.2|112130.1|112105.1|112132.2|112107.2|112126.2|112101.2|33
1738777930000|2025-02-05 17:52:10|112130.5|112105.5|112124.2|112099.2|112130.7|112105.7|112119.9|112094.9|28
1738777940000|2025-02-05 17:52:20|112124.1|112099.1|112124.7|112099.7|112125|112100|112123.6|112098.6|12
1738777950000|2025-02-05 17:52:30|112125.1|112100.1|112124.4|112099.4|112127.9|112102.9|112122.9|112097.9|25
1738777960000|2025-02-05 17:52:40|112123.9|112098.9|112118.6|112093.6|112126.2|112101.2|112117.8|112092.8|32
1738777970000|2025-02-05 17:52:50|112119.8|112094.8|112119.6|112094.6|112121|112096|112118.6|112093.6|9
1738777980000|2025-02-05 17:53:00|112121|112096|112113.3|112088.3|112121|112096|112111.6|112086.6|30
1738777990000|2025-02-05 17:53:10|112114.1|112089.1|112119.6|112094.6|112124.1|112099.1|112113.9|112088.9|41
1738778000000|2025-02-05 17:53:20|112121|112096|112117.8|112092.8|112121.6|112096.6|112114.3|112089.3|23
1738778010000|2025-02-05 17:53:30|112116.4|112091.4|112120|112095|112122.3|112097.3|112116.4|112091.4|22
1738778020000|2025-02-05 17:53:40|112120.9|112095.9|112123.3|112098.3|112124.1|112099.1|112120.9|112095.9|24
1738778030000|2025-02-05 17:53:50|112122.9|112097.9|112123.6|112098.6|112123.6|112098.6|112122.6|112097.6|5
1738778040000|2025-02-05 17:54:00|112124.1|112099.1|112119.7|112094.7|112124.1|112099.1|112119.6|112094.6|19
1738778050000|2025-02-05 17:54:10|112121.5|112096.5|112121.4|112096.4|112122.9|112097.9|112116.9|112091.9|25
1738778060000|2025-02-05 17:54:20|112118.7|112093.7|112123.3|112098.3|112123.3|112098.3|112118.7|112093.7|22
1738778070000|2025-02-05 17:54:30|112123.9|112098.9|112126.4|112101.4|112128.1|112103.1|112121.8|112096.8|32
1738778080000|2025-02-05 17:54:40|112126.5|112101.5|112130.8|112105.8|112131.2|112106.2|112125.4|112100.4|28
1738778090000|2025-02-05 17:54:50|112130.3|112105.3|112134.9|112109.9|112135.9|112110.9|112125.6|112100.6|38
1738778100000|2025-02-05 17:55:00|112132.2|112107.2|112135.9|112110.9|112135.9|112110.9|112132|112107|16
1738778110000|2025-02-05 17:55:10|112137|112112|112141.6|112116.6|112141.6|112116.6|112134.5|112109.5|21
1738778120000|2025-02-05 17:55:20|112140.7|112115.7|112140.6|112115.6|112143|112118|112137.6|112112.6|16
1738778130000|2025-02-05 17:55:30|112141.9|112116.9|112142.7|112117.7|112143.5|112118.5|112140.4|112115.4|18
1738778140000|2025-02-05 17:55:40|112142.5|112117.5|112143.9|112118.9|112143.9|112118.9|112139.9|112114.9|12
1738778150000|2025-02-05 17:55:50|112142.6|112117.6|112143.1|112118.1|112143.1|112118.1|112141.9|112116.9|6
1738778160000|2025-02-05 17:56:00|112143.3|112118.3|112137.6|112112.6|112143.3|112118.3|112137.6|112112.6|20
1738778170000|2025-02-05 17:56:10|112139.6|112114.6|112138.8|112113.8|112139.6|112114.6|112136.6|112111.6|11
1738778180000|2025-02-05 17:56:20|112139.4|112114.4|112143.9|112118.9|112146.3|112121.3|112137.6|112112.6|17
1738778190000|2025-02-05 17:56:30|112142.1|112117.1|112139.9|112114.9|112143.9|112118.9|112138.6|112113.6|29
1738778200000|2025-02-05 17:56:40|112141.5|112116.5|112145.6|112120.6|112146.3|112121.3|112140.9|112115.9|16
1738778210000|2025-02-05 17:56:50|112145.7|112120.7|112146.4|112121.4|112146.4|112121.4|112143.6|112118.6|9
1738778220000|2025-02-05 17:57:00|112146.5|112121.5|112146.3|112121.3|112148.5|112123.5|112145.6|112120.6|14
1738778230000|2025-02-05 17:57:10|112146.4|112121.4|112146.2|112121.2|112146.4|112121.4|112146.2|112121.2|4
1738778240000|2025-02-05 17:57:20|112147.1|112122.1|112146.7|112121.7|112151.2|112126.2|112144.1|112119.1|23
1738778250000|2025-02-05 17:57:30|112145.4|112120.4|112145|112120|112146.6|112121.6|112143|112118|24
1738778260000|2025-02-05 17:57:40|112143.5|112118.5|112159.4|112134.4|112161.7|112136.7|112143.5|112118.5|24
1738778270000|2025-02-05 17:57:50|112159.6|112134.6|112155.2|112130.2|112160.3|112135.3|112153|112128|29
1738778280000|2025-02-05 17:58:00|112154.4|112129.4|112153.1|112128.1|112155.2|112130.2|112151.3|112126.3|23
1738778290000|2025-02-05 17:58:10|112152.4|112127.4|112149.7|112124.7|112154.1|112129.1|112149.6|112124.6|24
1738778300000|2025-02-05 17:58:20|112149.1|112124.1|112144.4|112119.4|112149.7|112124.7|112141.4|112116.4|26
1738778310000|2025-02-05 17:58:30|112143|112118|112139.9|112114.9|112143|112118|112136.8|112111.8|38
1738778320000|2025-02-05 17:58:40|112138.4|112113.4|112141.4|112116.4|112142.7|112117.7|112136.1|112111.1|41
1738778330000|2025-02-05 17:58:50|112142.6|112117.6|112133.3|112108.3|112142.7|112117.7|112133.3|112108.3|42
1738778340000|2025-02-05 17:59:00|112133.9|112108.9|112135.6|112110.6|112139.4|112114.4|112133.3|112108.3|32
1738778350000|2025-02-05 17:59:10|112136.6|112111.6|112138.4|112113.4|112144.3|112119.3|112136.6|112111.6|30
1738778360000|2025-02-05 17:59:20|112140.5|112115.5|112139.9|112114.9|112140.9|112115.9|112137.4|112112.4|22
1738778370000|2025-02-05 17:59:30|112139.4|112114.4|112137.3|112112.3|112142|112117|112131.9|112106.9|28
1738778380000|2025-02-05 17:59:40|112135|112110|112138.2|112113.2|112139.3|112114.3|112135|112110|22
1738778390000|2025-02-05 17:59:50|112136.4|112111.4|112132.8|112107.8|112140.5|112115.5|112132.8|112107.8|22
1738778400000|2025-02-05 18:00:00|112134.1|112109.1|112134.9|112109.9|112142.5|112117.5|112133.5|112108.5|31
1738778410000|2025-02-05 18:00:10|112133.9|112108.9|112126.8|112101.8|112135.8|112110.8|112124.1|112099.1|26
1738778420000|2025-02-05 18:00:20|112126.6|112101.6|112125.9|112100.9|112126.9|112101.9|112122.1|112097.1|30
1738778430000|2025-02-05 18:00:30|112126|112101|112126.2|112101.2|112126.4|112101.4|112122.4|112097.4|14
1738778440000|2025-02-05 18:00:40|112125.5|112100.5|112130.9|112105.9|112130.9|112105.9|112124.9|112099.9|12
1738778450000|2025-02-05 18:00:50|112128.2|112103.2|112126.1|112101.1|112128.2|112103.2|112124.7|112099.7|12
1738778460000|2025-02-05 18:01:00|112125.2|112100.2|112133.5|112108.5|112135.7|112110.7|112124.8|112099.8|43
1738778470000|2025-02-05 18:01:10|112133.7|112108.7|112135.4|112110.4|112138.1|112113.1|112132.9|112107.9|11
1738778480000|2025-02-05 18:01:20|112136.1|112111.1|112133.3|112108.3|112136.8|112111.8|112132|112107|21
1738778490000|2025-02-05 18:01:30|112133.4|112108.4|112135|112110|112135|112110|112133.3|112108.3|8
1738778500000|2025-02-05 18:01:40|112134.3|112109.3|112130|112105|112134.4|112109.4|112130|112105|13
1738778510000|2025-02-05 18:01:50|112129.9|112104.9|112122.9|112097.9|112129.9|112104.9|112122.6|112097.6|20
1738778520000|2025-02-05 18:02:00|112123.8|112098.8|112132.9|112107.9|112133.2|112108.2|112123.8|112098.8|26
1738778530000|2025-02-05 18:02:10|112133.8|112108.8|112134.3|112109.3|112135|112110|112131.4|112106.4|29
1738778540000|2025-02-05 18:02:20|112134|112109|112135.3|112110.3|112136.5|112111.5|112125.3|112100.3|28
1738778550000|2025-02-05 18:02:30|112135.9|112110.9|112140.9|112115.9|112142.1|112117.1|112135.1|112110.1|25
1738778560000|2025-02-05 18:02:40|112141.4|112116.4|112141.2|112116.2|112144.3|112119.3|112139.4|112114.4|17
1738778570000|2025-02-05 18:02:50|112141.5|112116.5|112145|112120|112146.4|112121.4|112141.5|112116.5|12
1738778580000|2025-02-05 18:03:00|112145.6|112120.6|112149.8|112124.8|112149.8|112124.8|112145.3|112120.3|10
1738778590000|2025-02-05 18:03:10|112150.5|112125.5|112147.3|112122.3|112153.3|112128.3|112147.3|112122.3|12
1738778600000|2025-02-05 18:03:20|112145.9|112120.9|112144.2|112119.2|112147.5|112122.5|112142|112117|22
1738778610000|2025-02-05 18:03:30|112144.8|112119.8|112144.9|112119.9|112145.1|112120.1|112142.7|112117.7|18
1738778620000|2025-02-05 18:03:40|112143.2|112118.2|112143.4|112118.4|112145.6|112120.6|112143.2|112118.2|15
1738778630000|2025-02-05 18:03:50|112145.4|112120.4|112149.1|112124.1|112149.1|112124.1|112143.3|112118.3|20
1738778640000|2025-02-05 18:04:00|112148.6|112123.6|112147.7|112122.7|112148.6|112123.6|112146.3|112121.3|8
1738778650000|2025-02-05 18:04:10|112148|112123|112151|112126|112151|112126|112144.4|112119.4|23
1738778660000|2025-02-05 18:04:20|112149.1|112124.1|112154.1|112129.1|112155.5|112130.5|112148.9|112123.9|13
1738778670000|2025-02-05 18:04:30|112154|112129|112156.5|112131.5|112156.5|112131.5|112152.7|112127.7|10
1738778680000|2025-02-05 18:04:40|112154.7|112129.7|112156.9|112131.9|112156.9|112131.9|112154.5|112129.5|9
1738778690000|2025-02-05 18:04:50|112157|112132|112156.3|112131.3|112157|112132|112155.1|112130.1|5
1738778700000|2025-02-05 18:05:00|112155.6|112130.6|112155.5|112130.5|112155.6|112130.6|112152.6|112127.6|9
1738778710000|2025-02-05 18:05:10|112155.4|112130.4|112154.2|112129.2|112156.2|112131.2|112154.1|112129.1|7
1738778720000|2025-02-05 18:05:20|112153.2|112128.2|112154.3|112129.3|112154.3|112129.3|112153.2|112128.2|2
1738778730000|2025-02-05 18:05:30|112155|112130|112147.2|112122.2|112155|112130|112141.2|112116.2|20
1738778740000|2025-02-05 18:05:40|112146.5|112121.5|112148.6|112123.6|112149.5|112124.5|112146.5|112121.5|12
1738778750000|2025-02-05 18:05:50|112147.1|112122.1|112150.6|112125.6|112152.8|112127.8|112147.1|112122.1|17
1738778760000|2025-02-05 18:06:00|112151.3|112126.3|112149.5|112124.5|112151.3|112126.3|112149.2|112124.2|9
1738778770000|2025-02-05 18:06:10|112150.2|112125.2|112153.4|112128.4|112154.2|112129.2|112144.5|112119.5|25
1738778780000|2025-02-05 18:06:20|112154|112129|112165.4|112140.4|112165.4|112140.4|112151.7|112126.7|27
1738778790000|2025-02-05 18:06:30|112165.5|112140.5|112165.4|112140.4|112166.4|112141.4|112164.4|112139.4|13
1738778800000|2025-02-05 18:06:40|112163.9|112138.9|112159.8|112134.8|112163.9|112138.9|112159.1|112134.1|14
1738778810000|2025-02-05 18:06:50|112159.7|112134.7|112161.4|112136.4|112161.4|112136.4|112159.7|112134.7|7
1738778820000|2025-02-05 18:07:00|112160.2|112135.2|112171.4|112146.4|112171.4|112146.4|112160.2|112135.2|8
1738778830000|2025-02-05 18:07:10|112172.1|112147.1|112171.2|112146.2|112173.5|112148.5|112169.7|112144.7|16
1738778840000|2025-02-05 18:07:20|112169.9|112144.9|112174.6|112149.6|112175.1|112150.1|112169.9|112144.9|11
1738778850000|2025-02-05 18:07:30|112174.9|112149.9|112179.5|112154.5|112179.5|112154.5|112172.8|112147.8|16
1738778860000|2025-02-05 18:07:40|112180.4|112155.4|112186.8|112161.8|112188.6|112163.6|112180.4|112155.4|23
1738778870000|2025-02-05 18:07:50|112187|112162|112188.7|112163.7|112188.7|112163.7|112186.9|112161.9|6
1738778880000|2025-02-05 18:08:00|112188.4|112163.4|112188.6|112163.6|112191.5|112166.5|112188.4|112163.4|10
1738778890000|2025-02-05 18:08:10|112185.8|112160.8|112186.3|112161.3|112188.6|112163.6|112185.2|112160.2|15
1738778900000|2025-02-05 18:08:20|112187.1|112162.1|112185.3|112160.3|112187.1|112162.1|112183.3|112158.3|13
1738778910000|2025-02-05 18:08:30|112185.4|112160.4|112193.1|112168.1|112193.1|112168.1|112183.7|112158.7|14
1738778920000|2025-02-05 18:08:40|112192.4|112167.4|112191|112166|112192.4|112167.4|112191|112166|9
1738778930000|2025-02-05 18:08:50|112191.5|112166.5|112192.7|112167.7|112192.7|112167.7|112189.7|112164.7|9
1738778940000|2025-02-05 18:09:00|112193.3|112168.3|112194.5|112169.5|112194.5|112169.5|112192.8|112167.8|10
1738778950000|2025-02-05 18:09:10|112194|112169|112190.1|112165.1|112194|112169|112189.3|112164.3|21
1738778960000|2025-02-05 18:09:20|112186.6|112161.6|112188.3|112163.3|112189.8|112164.8|112182.8|112157.8|19
1738778970000|2025-02-05 18:09:30|112187.9|112162.9|112188.3|112163.3|112188.4|112163.4|112187.9|112162.9|4
1738778980000|2025-02-05 18:09:40|112188.1|112163.1|112189|112164|112189.1|112164.1|112187.2|112162.2|7
1738778990000|2025-02-05 18:09:50|112187.9|112162.9|112187.6|112162.6|112189|112164|112185.6|112160.6|11
1738779000000|2025-02-05 18:10:00|112184.4|112159.4|112180|112155|112184.4|112159.4|112176.5|112151.5|14
1738779010000|2025-02-05 18:10:10|112180.2|112155.2|112181.7|112156.7|112181.7|112156.7|112180|112155|7
1738779020000|2025-02-05 18:10:20|112182.2|112157.2|112175.2|112150.2|112182.3|112157.3|112172.6|112147.6|16
1738779030000|2025-02-05 18:10:30|112176.2|112151.2|112179.1|112154.1|112184.2|112159.2|112176.2|112151.2|16
1738779040000|2025-02-05 18:10:40|112179|112154|112179.5|112154.5|112179.5|112154.5|112174.2|112149.2|24
1738779050000|2025-02-05 18:10:50|112177.2|112152.2|112177.5|112152.5|112179.4|112154.4|112173.2|112148.2|17
1738779060000|2025-02-05 18:11:00|112176|112151|112176.8|112151.8|112176.8|112151.8|112174.8|112149.8|7
1738779070000|2025-02-05 18:11:10|112175.2|112150.2|112177.6|112152.6|112177.6|112152.6|112175.1|112150.1|13
1738779080000|2025-02-05 18:11:20|112177.8|112152.8|112178.2|112153.2|112179.4|112154.4|112176.5|112151.5|12
1738779090000|2025-02-05 18:11:30|112178.4|112153.4|112181.8|112156.8|112183.7|112158.7|112178.4|112153.4|11
1738779100000|2025-02-05 18:11:40|112182.8|112157.8|112189.7|112164.7|112190.7|112165.7|112181.9|112156.9|14
1738779110000|2025-02-05 18:11:50|112189.5|112164.5|112189.2|112164.2|112189.5|112164.5|112189.2|112164.2|3
1738779120000|2025-02-05 18:12:00|112189|112164|112189.1|112164.1|112189.4|112164.4|112183.9|112158.9|14
1738779130000|2025-02-05 18:12:10|112187.8|112162.8|112189.7|112164.7|112189.7|112164.7|112187.8|112162.8|8
1738779140000|2025-02-05 18:12:20|112189|112164|112192.2|112167.2|112192.2|112167.2|112181.2|112156.2|21
1738779150000|2025-02-05 18:12:30|112190.9|112165.9|112190.5|112165.5|112192.5|112167.5|112190|112165|12
1738779160000|2025-02-05 18:12:40|112190|112165|112183.1|112158.1|112190|112165|112181.9|112156.9|16
1738779170000|2025-02-05 18:12:50|112180.1|112155.1|112179.7|112154.7|112181|112156|112179.1|112154.1|12
1738779180000|2025-02-05 18:13:00|112179.1|112154.1|112184.1|112159.1|112186.8|112161.8|112176.9|112151.9|16
1738779190000|2025-02-05 18:13:10|112184.3|112159.3|112178|112153|112184.9|112159.9|112178|112153|21
1738779200000|2025-02-05 18:13:20|112177.7|112152.7|112176.3|112151.3|112179.9|112154.9|112174.7|112149.7|24
1738779210000|2025-02-05 18:13:30|112176.5|112151.5|112176.5|112151.5|112176.5|112151.5|112174.2|112149.2|20
1738779220000|2025-02-05 18:13:40|112176.3|112151.3|112176.8|112151.8|112176.8|112151.8|112174.8|112149.8|7
1738779230000|2025-02-05 18:13:50|112177|112152|112172.6|112147.6|112180.1|112155.1|112171.3|112146.3|17
1738779240000|2025-02-05 18:14:00|112174.3|112149.3|112172.9|112147.9|112177.9|112152.9|112171.5|112146.5|34
1738779250000|2025-02-05 18:14:10|112172.2|112147.2|112170|112145|112174|112149|112170|112145|12
1738779260000|2025-02-05 18:14:20|112170.1|112145.1|112169.3|112144.3|112174.9|112149.9|112169.3|112144.3|17
1738779270000|2025-02-05 18:14:30|112169|112144|112169.7|112144.7|112169.7|112144.7|112168.4|112143.4|6
1738779280000|2025-02-05 18:14:40|112172.3|112147.3|112164.1|112139.1|112173.5|112148.5|112163.5|112138.5|21
1738779290000|2025-02-05 18:14:50|112161.4|112136.4|112158.2|112133.2|112164.5|112139.5|112157.1|112132.1|39
1738779300000|2025-02-05 18:15:00|112158|112133|112156.4|112131.4|112161|112136|112156.2|112131.2|25
1738779310000|2025-02-05 18:15:10|112156|112131|112145.6|112120.6|112156|112131|112145|112120|39
1738779320000|2025-02-05 18:15:20|112146.3|112121.3|112150.8|112125.8|112154.8|112129.8|112145.5|112120.5|26
1738779330000|2025-02-05 18:15:30|112150.7|112125.7|112149.7|112124.7|112152.6|112127.6|112147.3|112122.3|30
1738779340000|2025-02-05 18:15:40|112152.3|112127.3|112149.1|112124.1|112152.3|112127.3|112145.2|112120.2|30
1738779350000|2025-02-05 18:15:50|112149.2|112124.2|112153.5|112128.5|112155.1|112130.1|112149.1|112124.1|17
1738779360000|2025-02-05 18:16:00|112152|112127|112154.2|112129.2|112156.8|112131.8|112150.2|112125.2|19
1738779370000|2025-02-05 18:16:10|112152.6|112127.6|112153.6|112128.6|112153.7|112128.7|112152.6|112127.6|4
1738779380000|2025-02-05 18:16:20|112152.9|112127.9|112152.8|112127.8|112154|112129|112151.1|112126.1|20
1738779390000|2025-02-05 18:16:30|112151.1|112126.1|112155|112130|112155|112130|112151.1|112126.1|17
1738779400000|2025-02-05 18:16:40|112154.8|112129.8|112153|112128|112155.9|112130.9|112152.4|112127.4|18
1738779410000|2025-02-05 18:16:50|112152.1|112127.1|112148|112123|112153.3|112128.3|112147.1|112122.1|22
1738779420000|2025-02-05 18:17:00|112147.1|112122.1|112139.8|112114.8|112149.5|112124.5|112139.5|112114.5|31
1738779430000|2025-02-05 18:17:10|112139.6|112114.6|112142.8|112117.8|112145.1|112120.1|112139.6|112114.6|18
1738779440000|2025-02-05 18:17:20|112145.1|112120.1|112143.8|112118.8|112145.9|112120.9|112142.8|112117.8|20
1738779450000|2025-02-05 18:17:30|112144.9|112119.9|112149.6|112124.6|112152.1|112127.1|112143.2|112118.2|27
1738779460000|2025-02-05 18:17:40|112151.8|112126.8|112150.8|112125.8|112152|112127|112149.4|112124.4|15
1738779470000|2025-02-05 18:17:50|112151.4|112126.4|112151.9|112126.9|112153.5|112128.5|112149.5|112124.5|23
1738779480000|2025-02-05 18:18:00|112152.5|112127.5|112147.4|112122.4|112156.1|112131.1|112144.9|112119.9|38
1738779490000|2025-02-05 18:18:10|112147.8|112122.8|112142.7|112117.7|112149.2|112124.2|112142.7|112117.7|21
1738779500000|2025-02-05 18:18:20|112142.1|112117.1|112141.7|112116.7|112143.3|112118.3|112141.4|112116.4|15
1738779510000|2025-02-05 18:18:30|112143.1|112118.1|112143.4|112118.4|112144.7|112119.7|112142|112117|10
1738779520000|2025-02-05 18:18:40|112144|112119|112140.3|112115.3|112146.1|112121.1|112140.3|112115.3|21
1738779530000|2025-02-05 18:18:50|112141.2|112116.2|112143.1|112118.1|112144.5|112119.5|112141.2|112116.2|23
1738779540000|2025-02-05 18:19:00|112144.3|112119.3|112144|112119|112149.3|112124.3|112144|112119|28
1738779550000|2025-02-05 18:19:10|112143.4|112118.4|112141.4|112116.4|112144.5|112119.5|112141.3|112116.3|20
1738779560000|2025-02-05 18:19:20|112140.7|112115.7|112138.5|112113.5|112140.7|112115.7|112138.2|112113.2|14
1738779570000|2025-02-05 18:19:30|112139.1|112114.1|112138.1|112113.1|112141.6|112116.6|112136.7|112111.7|16
1738779580000|2025-02-05 18:19:40|112137.8|112112.8|112134.4|112109.4|112137.8|112112.8|112134.4|112109.4|10
1738779590000|2025-02-05 18:19:50|112135|112110|112131.1|112106.1|112139.5|112114.5|112130.2|112105.2|38
1738779600000|2025-02-05 18:20:00|112130.6|112105.6|112120.9|112095.9|112133.7|112108.7|112116.2|112091.2|42
1738779610000|2025-02-05 18:20:10|112120|112095|112117.8|112092.8|112121|112096|112113.2|112088.2|29
1738779620000|2025-02-05 18:20:20|112119.4|112094.4|112117.1|112092.1|112123|112098|112117.1|112092.1|20
1738779630000|2025-02-05 18:20:30|112116.4|112091.4|112117.2|112092.2|112119.7|112094.7|112116.4|112091.4|21
1738779640000|2025-02-05 18:20:40|112116.6|112091.6|112110.4|112085.4|112116.6|112091.6|112108.7|112083.7|17
1738779650000|2025-02-05 18:20:50|112109.7|112084.7|112117|112092|112119.3|112094.3|112109.7|112084.7|25
1738779660000|2025-02-05 18:21:00|112118.7|112093.7|112119.6|112094.6|112120.4|112095.4|112116.7|112091.7|20
1738779670000|2025-02-05 18:21:10|112118.1|112093.1|112122.7|112097.7|112124.7|112099.7|112118.1|112093.1|32
1738779680000|2025-02-05 18:21:20|112124.3|112099.3|112131.1|112106.1|112131.1|112106.1|112123.6|112098.6|27
1738779690000|2025-02-05 18:21:30|112130.4|112105.4|112133.1|112108.1|112133.2|112108.2|112129.3|112104.3|26
1738779700000|2025-02-05 18:21:40|112133.6|112108.6|112127.8|112102.8|112136.4|112111.4|112127.8|112102.8|30
1738779710000|2025-02-05 18:21:50|112129.4|112104.4|112129.6|112104.6|112130.9|112105.9|112127.8|112102.8|30
1738779720000|2025-02-05 18:22:00|112128.5|112103.5|112128.5|112103.5|112130.2|112105.2|112127|112102|26
1738779730000|2025-02-05 18:22:10|112128.8|112103.8|112130|112105|112130.9|112105.9|112126.3|112101.3|30
1738779740000|2025-02-05 18:22:20|112128.4|112103.4|112127.7|112102.7|112129.8|112104.8|112122.2|112097.2|34
1738779750000|2025-02-05 18:22:30|112129.4|112104.4|112128.9|112103.9|112133.8|112108.8|112127.4|112102.4|29
1738779760000|2025-02-05 18:22:40|112127.4|112102.4|112129.2|112104.2|112133.4|112108.4|112127.4|112102.4|19
1738779770000|2025-02-05 18:22:50|112130|112105|112134.7|112109.7|112138|112113|112130|112105|25
1738779780000|2025-02-05 18:23:00|112135.7|112110.7|112136.1|112111.1|112138.2|112113.2|112133.6|112108.6|19
1738779790000|2025-02-05 18:23:10|112134.4|112109.4|112141.6|112116.6|112141.6|112116.6|112134.4|112109.4|27
1738779800000|2025-02-05 18:23:20|112141.7|112116.7|112138.8|112113.8|112144.8|112119.8|112136.4|112111.4|23
1738779810000|2025-02-05 18:23:30|112140.2|112115.2|112139.8|112114.8|112140.9|112115.9|112136.8|112111.8|27
1738779820000|2025-02-05 18:23:40|112141|112116|112143|112118|112144.9|112119.9|112140.3|112115.3|21
1738779830000|2025-02-05 18:23:50|112141.7|112116.7|112143.2|112118.2|112144.5|112119.5|112139.8|112114.8|33
1738779840000|2025-02-05 18:24:00|112143.8|112118.8|112148.2|112123.2|112148.7|112123.7|112143.1|112118.1|21
1738779850000|2025-02-05 18:24:10|112147.8|112122.8|112144.6|112119.6|112147.8|112122.8|112142.2|112117.2|10
1738779860000|2025-02-05 18:24:20|112144.3|112119.3|112137.8|112112.8|112144.4|112119.4|112137.3|112112.3|13
1738779870000|2025-02-05 18:24:30|112137.9|112112.9|112143.9|112118.9|112143.9|112118.9|112137.9|112112.9|10
1738779880000|2025-02-05 18:24:40|112144.6|112119.6|112145.3|112120.3|112145.3|112120.3|112140.9|112115.9|9
1738779890000|2025-02-05 18:24:50|112143.4|112118.4|112140.8|112115.8|112145.5|112120.5|112140.7|112115.7|24
1738779900000|2025-02-05 18:25:00|112140.5|112115.5|112151|112126|112152.9|112127.9|112140.3|112115.3|23
1738779910000|2025-02-05 18:25:10|112151.7|112126.7|112153.8|112128.8|112154.4|112129.4|112151.7|112126.7|7
1738779920000|2025-02-05 18:25:20|112153.3|112128.3|112149|112124|112153.9|112128.9|112146.9|112121.9|16
1738779930000|2025-02-05 18:25:30|112150.3|112125.3|112153.8|112128.8|112154.5|112129.5|112149.6|112124.6|12
1738779940000|2025-02-05 18:25:40|112154.4|112129.4|112155.3|112130.3|112155.3|112130.3|112154|112129|11
1738779950000|2025-02-05 18:25:50|112156.4|112131.4|112154.7|112129.7|112157.2|112132.2|112152.5|112127.5|24
1738779960000|2025-02-05 18:26:00|112155.4|112130.4|112142.9|112117.9|112155.4|112130.4|112140.9|112115.9|18
1738779970000|2025-02-05 18:26:10|112143.9|112118.9|112148.6|112123.6|112149.7|112124.7|112143.2|112118.2|24
1738779980000|2025-02-05 18:26:20|112148.4|112123.4|112143.3|112118.3|112149|112124|112142.6|112117.6|28
1738779990000|2025-02-05 18:26:30|112143.1|112118.1|112142.7|112117.7|112146.7|112121.7|112142.7|112117.7|16
1738780000000|2025-02-05 18:26:40|112142.5|112117.5|112141|112116|112143.8|112118.8|112138.9|112113.9|18
1738780010000|2025-02-05 18:26:50|112140.4|112115.4|112141.9|112116.9|112145|112120|112139.4|112114.4|26
1738780020000|2025-02-05 18:27:00|112141.3|112116.3|112143.1|112118.1|112144.7|112119.7|112139.5|112114.5|23
1738780030000|2025-02-05 18:27:10|112143.8|112118.8|112143|112118|112144.1|112119.1|112142.7|112117.7|13
1738780040000|2025-02-05 18:27:20|112144.1|112119.1|112151.7|112126.7|112153.4|112128.4|112143|112118|24
1738780050000|2025-02-05 18:27:30|112151.6|112126.6|112151|112126|112154.6|112129.6|112148|112123|15
1738780060000|2025-02-05 18:27:40|112150.2|112125.2|112144.4|112119.4|112150.2|112125.2|112143.6|112118.6|18
1738780070000|2025-02-05 18:27:50|112145.5|112120.5|112149.9|112124.9|112149.9|112124.9|112143.8|112118.8|16
1738780080000|2025-02-05 18:28:00|112146.8|112121.8|112144|112119|112148.8|112123.8|112141.9|112116.9|16
1738780090000|2025-02-05 18:28:10|112146.3|112121.3|112142.1|112117.1|112147.8|112122.8|112141.2|112116.2|27
1738780100000|2025-02-05 18:28:20|112143.3|112118.3|112139.8|112114.8|112144.2|112119.2|112139.8|112114.8|26
1738780110000|2025-02-05 18:28:30|112141.4|112116.4|112145.4|112120.4|112145.4|112120.4|112139.2|112114.2|31
1738780120000|2025-02-05 18:28:40|112144.4|112119.4|112140.9|112115.9|112145.9|112120.9|112139.5|112114.5|25
1738780130000|2025-02-05 18:28:50|112139.5|112114.5|112143.4|112118.4|112144.3|112119.3|112139.3|112114.3|30
1738780140000|2025-02-05 18:29:00|112142.2|112117.2|112142.8|112117.8|112145.9|112120.9|112141.9|112116.9|26
1738780150000|2025-02-05 18:29:10|112141|112116|112147|112122|112147|112122|112139.8|112114.8|29
1738780160000|2025-02-05 18:29:20|112145.9|112120.9|112140.6|112115.6|112147|112122|112140.6|112115.6|16
1738780170000|2025-02-05 18:29:30|112140|112115|112144.4|112119.4|112144.4|112119.4|112139|112114|13
1738780180000|2025-02-05 18:29:40|112144|112119|112142.1|112117.1|112144|112119|112139.4|112114.4|26
1738780190000|2025-02-05 18:29:50|112142.7|112117.7|112141.5|112116.5|112142.7|112117.7|112139.1|112114.1|18
1738780200000|2025-02-05 18:30:00|112139.3|112114.3|112147.4|112122.4|112147.4|112122.4|112139.3|112114.3|25
1738780210000|2025-02-05 18:30:10|112147.7|112122.7|112137.5|112112.5|112147.7|112122.7|112137.5|112112.5|25
1738780220000|2025-02-05 18:30:20|112136.8|112111.8|112138.8|112113.8|112141.5|112116.5|112136.3|112111.3|21
1738780230000|2025-02-05 18:30:30|112138.6|112113.6|112138.7|112113.7|112139|112114|112136.8|112111.8|19
1738780240000|2025-02-05 18:30:40|112138.1|112113.1|112142.7|112117.7|112144.5|112119.5|112135.2|112110.2|21
1738780250000|2025-02-05 18:30:50|112141.9|112116.9|112142.7|112117.7|112143.4|112118.4|112140|112115|10
1738780260000|2025-02-05 18:31:00|112141.2|112116.2|112143.3|112118.3|112145.5|112120.5|112141.2|112116.2|17
1738780270000|2025-02-05 18:31:10|112142.7|112117.7|112144.9|112119.9|112145.4|112120.4|112141.8|112116.8|9
1738780280000|2025-02-05 18:31:20|112144.6|112119.6|112150.6|112125.6|112152.5|112127.5|112144.6|112119.6|17
1738780290000|2025-02-05 18:31:30|112149.9|112124.9|112151.1|112126.1|112151.1|112126.1|112149.9|112124.9|5
1738780300000|2025-02-05 18:31:40|112151.3|112126.3|112151.9|112126.9|112152|112127|112150.9|112125.9|6
1738780310000|2025-02-05 18:31:50|112151.2|112126.2|112153.2|112128.2|112153.3|112128.3|112151.2|112126.2|12
1738780320000|2025-02-05 18:32:00|112152.9|112127.9|112153.5|112128.5|112153.6|112128.6|112152.8|112127.8|5
1738780330000|2025-02-05 18:32:10|112153.2|112128.2|112149.1|112124.1|112154|112129|112148|112123|12
1738780340000|2025-02-05 18:32:20|112148.6|112123.6|112148.9|112123.9|112148.9|112123.9|112147.2|112122.2|11
1738780350000|2025-02-05 18:32:30|112147.7|112122.7|112150|112125|112150|112125|112147.7|112122.7|9
1738780360000|2025-02-05 18:32:40|112149.4|112124.4|112152.1|112127.1|112152.1|112127.1|112144.4|112119.4|19
1738780370000|2025-02-05 18:32:50|112149.5|112124.5|112153.8|112128.8|112154.1|112129.1|112149.5|112124.5|15
1738780380000|2025-02-05 18:33:00|112153.1|112128.1|112153.5|112128.5|112154|112129|112152.9|112127.9|15
1738780390000|2025-02-05 18:33:10|112153.3|112128.3|112152.5|112127.5|112153.8|112128.8|112151.6|112126.6|7
1738780400000|2025-02-05 18:33:20|112152.1|112127.1|112152.2|112127.2|112152.6|112127.6|112151.3|112126.3|6
1738780410000|2025-02-05 18:33:30|112151.4|112126.4|112151.3|112126.3|112151.6|112126.6|112151.3|112126.3|4
1738780420000|2025-02-05 18:33:40|112151.9|112126.9|112155|112130|112155|112130|112151.9|112126.9|6
1738780430000|2025-02-05 18:33:50|112155.7|112130.7|112154.7|112129.7|112155.7|112130.7|112154.7|112129.7|6
1738780440000|2025-02-05 18:34:00|112154.6|112129.6|112154.2|112129.2|112154.9|112129.9|112154.2|112129.2|4
1738780450000|2025-02-05 18:34:10|112154.1|112129.1|112153.9|112128.9|112154.1|112129.1|112153.7|112128.7|4
1738780460000|2025-02-05 18:34:20|112154.5|112129.5|112154.5|112129.5|112154.7|112129.7|112154.5|112129.5|5
1738780470000|2025-02-05 18:34:30|112153.9|112128.9|112157.1|112132.1|112158.5|112133.5|112146.1|112121.1|14
1738780480000|2025-02-05 18:34:40|112157.6|112132.6|112148.7|112123.7|112157.6|112132.6|112148.2|112123.2|16
1738780490000|2025-02-05 18:34:50|112149.2|112124.2|112149|112124|112151.1|112126.1|112145.8|112120.8|14
1738780500000|2025-02-05 18:35:00|112151.1|112126.1|112151.9|112126.9|112152.4|112127.4|112149.5|112124.5|9
1738780510000|2025-02-05 18:35:10|112152.5|112127.5|112156.2|112131.2|112156.8|112131.8|112152.5|112127.5|12
1738780520000|2025-02-05 18:35:20|112155.5|112130.5|112153.2|112128.2|112155.5|112130.5|112150.2|112125.2|10
1738780530000|2025-02-05 18:35:30|112152.5|112127.5|112145.8|112120.8|112152.5|112127.5|112144.3|112119.3|14
1738780540000|2025-02-05 18:35:40|112144.3|112119.3|112139.8|112114.8|112145.2|112120.2|112139.7|112114.7|18
1738780550000|2025-02-05 18:35:50|112141.1|112116.1|112138.4|112113.4|112141.1|112116.1|112136.9|112111.9|15
1738780560000|2025-02-05 18:36:00|112137.8|112112.8|112138.1|112113.1|112138.3|112113.3|112137.1|112112.1|9
1738780570000|2025-02-05 18:36:10|112137.6|112112.6|112138.9|112113.9|112138.9|112113.9|112136.8|112111.8|15
1738780580000|2025-02-05 18:36:20|112140.5|112115.5|112141.5|112116.5|112141.5|112116.5|112139.1|112114.1|12
1738780590000|2025-02-05 18:36:30|112141.4|112116.4|112138.2|112113.2|112141.6|112116.6|112137.4|112112.4|13
1738780600000|2025-02-05 18:36:40|112137.4|112112.4|112134.7|112109.7|112137.4|112112.4|112129|112104|20
1738780610000|2025-02-05 18:36:50|112134.8|112109.8|112133.6|112108.6|112134.8|112109.8|112133.6|112108.6|5
1738780620000|2025-02-05 18:37:00|112133.4|112108.4|112132.6|112107.6|112134|112109|112132.6|112107.6|7
1738780630000|2025-02-05 18:37:10|112133.3|112108.3|112128.5|112103.5|112134.9|112109.9|112125.9|112100.9|25
1738780640000|2025-02-05 18:37:20|112127.3|112102.3|112126.8|112101.8|112129.4|112104.4|112123.2|112098.2|36
1738780650000|2025-02-05 18:37:30|112125.8|112100.8|112126.9|112101.9|112128.2|112103.2|112125.1|112100.1|24
1738780660000|2025-02-05 18:37:40|112124.9|112099.9|112125.8|112100.8|112128.6|112103.6|112124|112099|36
1738780670000|2025-02-05 18:37:50|112125.6|112100.6|112126.3|112101.3|112128|112103|112124.2|112099.2|17
1738780680000|2025-02-05 18:38:00|112125.1|112100.1|112126.4|112101.4|112126.7|112101.7|112123.1|112098.1|31
1738780690000|2025-02-05 18:38:10|112126.6|112101.6|112130.2|112105.2|112131.1|112106.1|112125.3|112100.3|20
1738780700000|2025-02-05 18:38:20|112129.8|112104.8|112133.9|112108.9|112134.8|112109.8|112129.8|112104.8|13
1738780710000|2025-02-05 18:38:30|112134.7|112109.7|112130.1|112105.1|112134.7|112109.7|112129.1|112104.1|19
1738780720000|2025-02-05 18:38:40|112129.4|112104.4|112125.5|112100.5|112129.4|112104.4|112122.3|112097.3|22
1738780730000|2025-02-05 18:38:50|112126.2|112101.2|112124.6|112099.6|112126.3|112101.3|112121.9|112096.9|29
1738780740000|2025-02-05 18:39:00|112125|112100|112124.1|112099.1|112125.3|112100.3|112121.2|112096.2|15
1738780750000|2025-02-05 18:39:10|112123.3|112098.3|112123.6|112098.6|112124.8|112099.8|112121.9|112096.9|13
1738780760000|2025-02-05 18:39:20|112124.3|112099.3|112125.4|112100.4|112125.4|112100.4|112123.5|112098.5|8
1738780770000|2025-02-05 18:39:30|112124.1|112099.1|112126.4|112101.4|112127.2|112102.2|112124.1|112099.1|14
1738780780000|2025-02-05 18:39:40|112125.2|112100.2|112123.4|112098.4|112126.5|112101.5|112122|112097|13
1738780790000|2025-02-05 18:39:50|112123.3|112098.3|112123.7|112098.7|112124.1|112099.1|112122|112097|12
1738780800000|2025-02-05 18:40:00|112123.4|112098.4|112124.9|112099.9|112124.9|112099.9|112121.9|112096.9|12
1738780810000|2025-02-05 18:40:10|112125.6|112100.6|112125.6|112100.6|112126.4|112101.4|112124.5|112099.5|10
1738780820000|2025-02-05 18:40:20|112125.7|112100.7|112123.4|112098.4|112127|112102|112123.4|112098.4|11
1738780830000|2025-02-05 18:40:30|112124.5|112099.5|112127.1|112102.1|112127.3|112102.3|112123.1|112098.1|12
1738780840000|2025-02-05 18:40:40|112125.7|112100.7|112116.5|112091.5|112126.9|112101.9|112115.4|112090.4|28
1738780850000|2025-02-05 18:40:50|112115.6|112090.6|112119.1|112094.1|112119.7|112094.7|112115.5|112090.5|32
1738780860000|2025-02-05 18:41:00|112117.9|112092.9|112122.6|112097.6|112124.8|112099.8|112117.5|112092.5|31
1738780870000|2025-02-05 18:41:10|112121.8|112096.8|112120.2|112095.2|112123.1|112098.1|112117|112092|33
1738780880000|2025-02-05 18:41:20|112120.9|112095.9|112122.6|112097.6|112122.6|112097.6|112118.9|112093.9|23
1738780890000|2025-02-05 18:41:30|112122.7|112097.7|112119.9|112094.9|112124.8|112099.8|112119.5|112094.5|33
1738780900000|2025-02-05 18:41:40|112121|112096|112123.6|112098.6|112124.8|112099.8|112119.9|112094.9|31
1738780910000|2025-02-05 18:41:50|112124.2|112099.2|112130.4|112105.4|112130.4|112105.4|112123|112098|14
1738780920000|2025-02-05 18:42:00|112128.6|112103.6|112129.5|112104.5|112130.4|112105.4|112127.7|112102.7|14
1738780930000|2025-02-05 18:42:10|112130.1|112105.1|112127.9|112102.9|112130.8|112105.8|112122.1|112097.1|27
1738780940000|2025-02-05 18:42:20|112125.7|112100.7|112126.1|112101.1|112127.9|112102.9|112121.5|112096.5|28
1738780950000|2025-02-05 18:42:30|112126|112101|112125.8|112100.8|112127.3|112102.3|112123.4|112098.4|9
1738780960000|2025-02-05 18:42:40|112123.5|112098.5|112124.6|112099.6|112129.2|112104.2|112123.5|112098.5|25
1738780970000|2025-02-05 18:42:50|112125|112100|112128.1|112103.1|112129.1|112104.1|112123|112098|28
1738780980000|2025-02-05 18:43:00|112126.7|112101.7|112125.5|112100.5|112129.1|112104.1|112123|112098|20
1738780990000|2025-02-05 18:43:10|112127.3|112102.3|112129|112104|112129|112104|112125.6|112100.6|9
1738781000000|2025-02-05 18:43:20|112128.4|112103.4|112124.7|112099.7|112128.4|112103.4|112118.6|112093.6|23
1738781010000|2025-02-05 18:43:30|112124.6|112099.6|112129.8|112104.8|112129.8|112104.8|112121.1|112096.1|19
1738781020000|2025-02-05 18:43:40|112128.3|112103.3|112125.2|112100.2|112129.9|112104.9|112125.2|112100.2|15
1738781030000|2025-02-05 18:43:50|112124.8|112099.8|112121.3|112096.3|112124.8|112099.8|112118.3|112093.3|19
1738781040000|2025-02-05 18:44:00|112120.8|112095.8|112119.5|112094.5|112121.4|112096.4|112118.3|112093.3|8
1738781050000|2025-02-05 18:44:10|112119.6|112094.6|112118.3|112093.3|112120.8|112095.8|112118.3|112093.3|13
1738781060000|2025-02-05 18:44:20|112118.9|112093.9|112119.9|112094.9|112121.5|112096.5|112116|112091|25
1738781070000|2025-02-05 18:44:30|112121.1|112096.1|112117.4|112092.4|112121.1|112096.1|112117.2|112092.2|17
1738781080000|2025-02-05 18:44:40|112116.7|112091.7|112127.4|112102.4|112129.2|112104.2|112116.6|112091.6|27
1738781090000|2025-02-05 18:44:50|112127.3|112102.3|112137.4|112112.4|112137.9|112112.9|112126.2|112101.2|26
1738781100000|2025-02-05 18:45:00|112136.9|112111.9|112139|112114|112139.5|112114.5|112136.1|112111.1|18
1738781110000|2025-02-05 18:45:10|112138.9|112113.9|112142.5|112117.5|112142.5|112117.5|112138.3|112113.3|4
1738781120000|2025-02-05 18:45:20|112141.9|112116.9|112138.3|112113.3|112142.6|112117.6|112134.9|112109.9|19
1738781130000|2025-02-05 18:45:30|112139.5|112114.5|112149.7|112124.7|112150.1|112125.1|112138.1|112113.1|17
1738781140000|2025-02-05 18:45:40|112150.7|112125.7|112151|112126|112151.6|112126.6|112149.2|112124.2|10
1738781150000|2025-02-05 18:45:50|112150.9|112125.9|112149.2|112124.2|112151.9|112126.9|112147|112122|14
1738781160000|2025-02-05 18:46:00|112149.8|112124.8|112162.4|112137.4|112166|112141|112149.8|112124.8|23
1738781170000|2025-02-05 18:46:10|112162.5|112137.5|112164.5|112139.5|112167.5|112142.5|112162.5|112137.5|20
1738781180000|2025-02-05 18:46:20|112165|112140|112164.5|112139.5|112165|112140|112164.5|112139.5|4
1738781190000|2025-02-05 18:46:30|112164|112139|112164.6|112139.6|112164.6|112139.6|112162|112137|8
1738781200000|2025-02-05 18:46:40|112165.2|112140.2|112162.8|112137.8|112168.5|112143.5|112159.8|112134.8|22
1738781210000|2025-02-05 18:46:50|112163.2|112138.2|112163.8|112138.8|112163.9|112138.9|112160.9|112135.9|9
1738781220000|2025-02-05 18:47:00|112162.5|112137.5|112162.3|112137.3|112162.5|112137.5|112162.3|112137.3|3
1738781230000|2025-02-05 18:47:10|112162.9|112137.9|112168.6|112143.6|112168.8|112143.8|112162.9|112137.9|10
1738781240000|2025-02-05 18:47:20|112168.7|112143.7|112170.6|112145.6|112171.6|112146.6|112168.7|112143.7|14
1738781250000|2025-02-05 18:47:30|112170.3|112145.3|112172.3|112147.3|112173.1|112148.1|112169.5|112144.5|17
1738781260000|2025-02-05 18:47:40|112171.8|112146.8|112169.4|112144.4|112171.8|112146.8|112167.4|112142.4|20
1738781270000|2025-02-05 18:47:50|112167.4|112142.4|112170.4|112145.4|112171.2|112146.2|112166.8|112141.8|13
1738781280000|2025-02-05 18:48:00|112168.3|112143.3|112169.8|112144.8|112171.1|112146.1|112166.3|112141.3|19
1738781290000|2025-02-05 18:48:10|112169.6|112144.6|112168.3|112143.3|112171.2|112146.2|112167.4|112142.4|11
1738781300000|2025-02-05 18:48:20|112170.4|112145.4|112170|112145|112170.4|112145.4|112167|112142|16
1738781310000|2025-02-05 18:48:30|112169.4|112144.4|112159.9|112134.9|112169.4|112144.4|112157.7|112132.7|21
1738781320000|2025-02-05 18:48:40|112160.5|112135.5|112166.8|112141.8|112173.1|112148.1|112160.4|112135.4|23
1738781330000|2025-02-05 18:48:50|112165.8|112140.8|112168.7|112143.7|112168.8|112143.8|112160.8|112135.8|14
1738781340000|2025-02-05 18:49:00|112168.8|112143.8|112161.6|112136.6|112168.8|112143.8|112160.4|112135.4|19
1738781350000|2025-02-05 18:49:10|112160.7|112135.7|112160.9|112135.9|112160.9|112135.9|112159.8|112134.8|6
1738781360000|2025-02-05 18:49:20|112160.7|112135.7|112161.2|112136.2|112161.2|112136.2|112160.7|112135.7|7
1738781370000|2025-02-05 18:49:30|112161.1|112136.1|112161.6|112136.6|112161.6|112136.6|112161.1|112136.1|4
1738781380000|2025-02-05 18:49:40|112161.7|112136.7|112169.9|112144.9|112173.3|112148.3|112160.6|112135.6|26
1738781390000|2025-02-05 18:49:50|112172.3|112147.3|112171.8|112146.8|112172.3|112147.3|112169.3|112144.3|6
1738781400000|2025-02-05 18:50:00|112171.3|112146.3|112168.6|112143.6|112172.1|112147.1|112166.5|112141.5|18
1738781410000|2025-02-05 18:50:10|112167.8|112142.8|112164.8|112139.8|112169.2|112144.2|112164.8|112139.8|15
1738781420000|2025-02-05 18:50:20|112164.1|112139.1|112171.8|112146.8|112172.3|112147.3|112164.1|112139.1|9
1738781430000|2025-02-05 18:50:30|112171.2|112146.2|112169.7|112144.7|112171.2|112146.2|112169.7|112144.7|7
1738781440000|2025-02-05 18:50:40|112170.5|112145.5|112172.5|112147.5|112172.5|112147.5|112169.4|112144.4|10
1738781450000|2025-02-05 18:50:50|112172.3|112147.3|112178.5|112153.5|112179.7|112154.7|112172.2|112147.2|15
1738781460000|2025-02-05 18:51:00|112179|112154|112175|112150|112179.1|112154.1|112174.7|112149.7|18
1738781470000|2025-02-05 18:51:10|112175.5|112150.5|112171.1|112146.1|112176.1|112151.1|112170.7|112145.7|12
1738781480000|2025-02-05 18:51:20|112170.5|112145.5|112171.4|112146.4|112171.8|112146.8|112170|112145|10
1738781490000|2025-02-05 18:51:30|112171.6|112146.6|112171.7|112146.7|112171.7|112146.7|112171.6|112146.6|2
1738781500000|2025-02-05 18:51:40|112169.5|112144.5|112171.7|112146.7|112171.7|112146.7|112169.5|112144.5|6
1738781510000|2025-02-05 18:51:50|112169.3|112144.3|112168.9|112143.9|112171.1|112146.1|112168.9|112143.9|5
1738781520000|2025-02-05 18:52:00|112170.7|112145.7|112177.5|112152.5|112178.9|112153.9|112170.7|112145.7|11
1738781530000|2025-02-05 18:52:10|112177.6|112152.6|112178.9|112153.9|112180.9|112155.9|112176.6|112151.6|10
1738781540000|2025-02-05 18:52:20|112178.7|112153.7|112182.5|112157.5|112182.5|112157.5|112178.4|112153.4|11
1738781550000|2025-02-05 18:52:30|112182.3|112157.3|112182.4|112157.4|112182.7|112157.7|112182.3|112157.3|3
1738781560000|2025-02-05 18:52:40|112182.5|112157.5|112182.9|112157.9|112182.9|112157.9|112182.5|112157.5|5
1738781570000|2025-02-05 18:52:50|112183.1|112158.1|112183.8|112158.8|112187.3|112162.3|112183.1|112158.1|10
1738781580000|2025-02-05 18:53:00|112183.2|112158.2|112187.7|112162.7|112187.7|112162.7|112182.2|112157.2|14
1738781590000|2025-02-05 18:53:10|112187.9|112162.9|112187.4|112162.4|112188.1|112163.1|112187.4|112162.4|6
1738781600000|2025-02-05 18:53:20|112187.3|112162.3|112182.3|112157.3|112187.4|112162.4|112182.3|112157.3|11
1738781610000|2025-02-05 18:53:30|112182.6|112157.6|112187.6|112162.6|112188.4|112163.4|112182.6|112157.6|8
1738781620000|2025-02-05 18:53:40|112186.9|112161.9|112179.3|112154.3|112186.9|112161.9|112177.4|112152.4|18
1738781630000|2025-02-05 18:53:50|112178.7|112153.7|112181.9|112156.9|112182.3|112157.3|112178.5|112153.5|15
1738781640000|2025-02-05 18:54:00|112181.4|112156.4|112181|112156|112182.1|112157.1|112177.9|112152.9|13
1738781650000|2025-02-05 18:54:10|112181.5|112156.5|112182.3|112157.3|112182.3|112157.3|112181.3|112156.3|6
1738781660000|2025-02-05 18:54:20|112183.1|112158.1|112172.8|112147.8|112183.5|112158.5|112172.8|112147.8|17
1738781670000|2025-02-05 18:54:30|112175.3|112150.3|112169.3|112144.3|112175.9|112150.9|112168.8|112143.8|17
1738781680000|2025-02-05 18:54:40|112172|112147|112171.3|112146.3|112172.1|112147.1|112169.4|112144.4|8
1738781690000|2025-02-05 18:54:50|112170.8|112145.8|112170.4|112145.4|112173.7|112148.7|112169.2|112144.2|17
1738781700000|2025-02-05 18:55:00|112170.1|112145.1|112173.5|112148.5|112173.5|112148.5|112170.1|112145.1|8
1738781710000|2025-02-05 18:55:10|112174.1|112149.1|112175|112150|112176.6|112151.6|112174|112149|8
1738781720000|2025-02-05 18:55:20|112174.5|112149.5|112173.5|112148.5|112174.5|112149.5|112173.5|112148.5|5
1738781730000|2025-02-05 18:55:30|112174.1|112149.1|112176.9|112151.9|112179.5|112154.5|112174.1|112149.1|9
1738781740000|2025-02-05 18:55:40|112175.4|112150.4|112177.5|112152.5|112178.1|112153.1|112175.4|112150.4|12
1738781750000|2025-02-05 18:55:50|112176.2|112151.2|112174.7|112149.7|112178.2|112153.2|112174.2|112149.2|22
1738781760000|2025-02-05 18:56:00|112174.2|112149.2|112182.3|112157.3|112184.7|112159.7|112174.2|112149.2|12
1738781770000|2025-02-05 18:56:10|112183|112158|112180.2|112155.2|112183.4|112158.4|112178.4|112153.4|16
1738781780000|2025-02-05 18:56:20|112180.8|112155.8|112185.1|112160.1|112186.3|112161.3|112180.8|112155.8|13
1738781790000|2025-02-05 18:56:30|112186.1|112161.1|112187.5|112162.5|112188.3|112163.3|112183.7|112158.7|13
1738781800000|2025-02-05 18:56:40|112186.8|112161.8|112187|112162|112187.6|112162.6|112186|112161|8
1738781810000|2025-02-05 18:56:50|112187.2|112162.2|112186.1|112161.1|112187.2|112162.2|112186.1|112161.1|11
1738781820000|2025-02-05 18:57:00|112186.8|112161.8|112184.9|112159.9|112188.4|112163.4|112184.9|112159.9|11
1738781830000|2025-02-05 18:57:10|112184|112159|112182.8|112157.8|112188|112163|112182|112157|12
1738781840000|2025-02-05 18:57:20|112182.6|112157.6|112177|112152|112182.6|112157.6|112172.7|112147.7|23
1738781850000|2025-02-05 18:57:30|112175.3|112150.3|112175.5|112150.5|112176.4|112151.4|112174.4|112149.4|19
1738781860000|2025-02-05 18:57:40|112174.4|112149.4|112183.1|112158.1|112183.1|112158.1|112173.9|112148.9|12
1738781870000|2025-02-05 18:57:50|112183|112158|112174.5|112149.5|112183.4|112158.4|112173.2|112148.2|11
1738781880000|2025-02-05 18:58:00|112173.6|112148.6|112173.6|112148.6|112175.1|112150.1|112172|112147|19
1738781890000|2025-02-05 18:58:10|112174.1|112149.1|112174.1|112149.1|112174.1|112149.1|112173.8|112148.8|3
1738781900000|2025-02-05 18:58:20|112174.2|112149.2|112173.3|112148.3|112174.2|112149.2|112173.3|112148.3|3
1738781910000|2025-02-05 18:58:30|112169.4|112144.4|112176.9|112151.9|112177.1|112152.1|112169.4|112144.4|30
1738781920000|2025-02-05 18:58:40|112176.1|112151.1|112181.5|112156.5|112183.6|112158.6|112176.1|112151.1|13
1738781930000|2025-02-05 18:58:50|112180.9|112155.9|112181.3|112156.3|112184.2|112159.2|112177.8|112152.8|16
1738781940000|2025-02-05 18:59:00|112181.2|112156.2|112176.5|112151.5|112181.8|112156.8|112176.5|112151.5|16
1738781950000|2025-02-05 18:59:10|112173.8|112148.8|112175.6|112150.6|112176.4|112151.4|112173.8|112148.8|7
1738781960000|2025-02-05 18:59:20|112177.8|112152.8|112179.7|112154.7|112180.9|112155.9|112177.8|112152.8|7
1738781970000|2025-02-05 18:59:30|112180.4|112155.4|112186.6|112161.6|112186.6|112161.6|112179.4|112154.4|18
1738781980000|2025-02-05 18:59:40|112187.3|112162.3|112188|112163|112189.4|112164.4|112187.3|112162.3|9
1738781990000|2025-02-05 18:59:50|112187.7|112162.7|112187.9|112162.9|112187.9|112162.9|112184.9|112159.9|11
1738782000000|2025-02-05 19:00:00|112188.4|112163.4|112185.4|112160.4|112188.4|112163.4|112185.4|112160.4|7
1738782010000|2025-02-05 19:00:10|112184.2|112159.2|112188.6|112163.6|112189.2|112164.2|112182.8|112157.8|14
1738782020000|2025-02-05 19:00:20|112188.1|112163.1|112187.2|112162.2|112188.1|112163.1|112187.1|112162.1|6
1738782030000|2025-02-05 19:00:30|112187.8|112162.8|112183.8|112158.8|112187.8|112162.8|112182.9|112157.9|11
1738782040000|2025-02-05 19:00:40|112184.4|112159.4|112183.6|112158.6|112184.8|112159.8|112183.6|112158.6|5
1738782050000|2025-02-05 19:00:50|112184.2|112159.2|112184.8|112159.8|112184.9|112159.9|112184.2|112159.2|5
1738782060000|2025-02-05 19:01:00|112184.7|112159.7|112225.5|112200.5|112226.2|112201.2|112184.7|112159.7|38
1738782070000|2025-02-05 19:01:10|112224.4|112199.4|112227.2|112202.2|112249.4|112204.2|112221.5|112186.3|48
1738782080000|2025-02-05 19:01:20|112229.3|112204.3|112218.4|112193.4|112232.4|112204.3|112210.1|112179.7|44
1738782090000|2025-02-05 19:01:30|112217.2|112192.2|112217.4|112192.4|112218.1|112193.1|112216.3|112191.3|12
1738782100000|2025-02-05 19:01:40|112217.6|112192.6|112213|112188|112217.7|112192.7|112209.7|112184.7|29
1738782110000|2025-02-05 19:01:50|112213.2|112188.2|112210.1|112185.1|112213.2|112188.2|112206.7|112181.7|18
1738782120000|2025-02-05 19:02:00|112210.2|112185.2|112206.3|112181.3|112212.9|112187.9|112206.3|112181.3|18
1738782130000|2025-02-05 19:02:10|112206.2|112181.2|112207.1|112182.1|112207.1|112182.1|112204.8|112179.8|11
1738782140000|2025-02-05 19:02:20|112207.8|112182.8|112205.4|112180.4|112207.8|112182.8|112201.2|112176.2|17
1738782150000|2025-02-05 19:02:30|112203.1|112178.1|112191.9|112166.9|112204.2|112179.2|112190.1|112165.1|44
1738782160000|2025-02-05 19:02:40|112192.6|112167.6|112194.2|112169.2|112196.6|112171.6|112190.6|112165.6|26
1738782170000|2025-02-05 19:02:50|112195.5|112170.5|112199.4|112174.4|112199.5|112174.5|112191.6|112166.6|34
1738782180000|2025-02-05 19:03:00|112198.4|112173.4|112202.9|112177.9|112203.5|112178.5|112197.3|112172.3|31
1738782190000|2025-02-05 19:03:10|112202|112177|112198.4|112173.4|112202.3|112177.3|112197.4|112172.4|34
1738782200000|2025-02-05 19:03:20|112200.3|112175.3|112200.2|112175.2|112202|112177|112197.7|112172.7|20
1738782210000|2025-02-05 19:03:30|112198.8|112173.8|112198.3|112173.3|112201.1|112176.1|112198.2|112173.2|24
1738782220000|2025-02-05 19:03:40|112198.4|112173.4|112196.8|112171.8|112201.4|112176.4|112195.6|112170.6|41
1738782230000|2025-02-05 19:03:50|112196.4|112171.4|112195.9|112170.9|112203|112178|112195.8|112170.8|24
1738782240000|2025-02-05 19:04:00|112195.3|112170.3|112198.9|112173.9|112201.6|112176.6|112194.7|112169.7|21
1738782250000|2025-02-05 19:04:10|112201.2|112176.2|112200.4|112175.4|112204.6|112179.6|112200.1|112175.1|22
1738782260000|2025-02-05 19:04:20|112201.2|112176.2|112205.7|112180.7|112205.7|112180.7|112201.2|112176.2|24
1738782270000|2025-02-05 19:04:30|112204|112179|112203.5|112178.5|112209|112184|112203.5|112178.5|18
1738782280000|2025-02-05 19:04:40|112205.9|112180.9|112208.9|112183.9|112210.8|112185.8|112205.8|112180.8|21
1738782290000|2025-02-05 19:04:50|112208.7|112183.7|112207.9|112182.9|112209.1|112184.1|112205.4|112180.4|23
1738782300000|2025-02-05 19:05:00|112208.8|112183.8|112218.3|112193.3|112219.4|112194.4|112208.8|112183.8|20
1738782310000|2025-02-05 19:05:10|112217.6|112192.6|112218.2|112193.2|112218.9|112193.9|112214.7|112189.7|24
1738782320000|2025-02-05 19:05:20|112218.1|112193.1|112216.8|112191.8|112218.1|112193.1|112214.2|112189.2|18
1738782330000|2025-02-05 19:05:30|112217.4|112192.4|112220.4|112195.4|112223.5|112198.5|112217.4|112192.4|21
1738782340000|2025-02-05 19:05:40|112221|112196|112216.7|112191.7|112221.6|112196.6|112214.5|112189.5|16
1738782350000|2025-02-05 19:05:50|112216.8|112191.8|112215.7|112190.7|112216.8|112191.8|112213.6|112188.6|14
1738782360000|2025-02-05 19:06:00|112212.7|112187.7|112215.1|112190.1|112215.3|112190.3|112212.7|112187.7|17
1738782370000|2025-02-05 19:06:10|112215.4|112190.4|112215.3|112190.3|112215.4|112190.4|112212.7|112187.7|17
1738782380000|2025-02-05 19:06:20|112215.4|112190.4|112214.1|112189.1|112216.5|112191.5|112213.8|112188.8|15
1738782390000|2025-02-05 19:06:30|112214.8|112189.8|112218|112193|112222.1|112197.1|112214.8|112189.8|21
1738782400000|2025-02-05 19:06:40|112212.6|112187.6|112211.7|112186.7|112224.1|112199.1|112211.7|112186.7|33
1738782410000|2025-02-05 19:06:50|112214.2|112189.2|112212.6|112187.6|112215.2|112190.2|112210.6|112185.6|16
1738782420000|2025-02-05 19:07:00|112214.5|112189.5|112217.7|112192.7|112218.2|112193.2|112210.9|112185.9|17
1738782430000|2025-02-05 19:07:10|112217.3|112192.3|112209.9|112184.9|112217.7|112192.7|112209.7|112184.7|21
1738782440000|2025-02-05 19:07:20|112209.7|112184.7|112210.6|112185.6|112213.9|112188.9|112208.9|112183.9|7
1738782450000|2025-02-05 19:07:30|112210.4|112185.4|112220.4|112195.4|112221|112196|112208.9|112183.9|20
1738782460000|2025-02-05 19:07:40|112220.1|112195.1|112215.9|112190.9|112220.1|112195.1|112212.6|112187.6|13
1738782470000|2025-02-05 19:07:50|112215.8|112190.8|112215.3|112190.3|112215.8|112190.8|112215.3|112190.3|2
1738782480000|2025-02-05 19:08:00|112215.5|112190.5|112216|112191|112216.2|112191.2|112213.9|112188.9|14
1738782490000|2025-02-05 19:08:10|112215.3|112190.3|112213.9|112188.9|112215.3|112190.3|112209.1|112184.1|17
1738782500000|2025-02-05 19:08:20|112212.7|112187.7|112213|112188|112213.6|112188.6|112209.2|112184.2|10
1738782510000|2025-02-05 19:08:30|112211.9|112186.9|112205.9|112180.9|112211.9|112186.9|112205.8|112180.8|14
1738782520000|2025-02-05 19:08:40|112206.5|112181.5|112207.7|112182.7|112209.7|112184.7|112206.5|112181.5|16
1738782530000|2025-02-05 19:08:50|112211.2|112186.2|112211.6|112186.6|112212.3|112187.3|112208.8|112183.8|22
1738782540000|2025-02-05 19:09:00|112212|112187|112216|112191|112216.4|112191.4|112211.6|112186.6|14
1738782550000|2025-02-05 19:09:10|112216.4|112191.4|112213.9|112188.9|112216.6|112191.6|112213.2|112188.2|11
1738782560000|2025-02-05 19:09:20|112214.3|112189.3|112214.5|112189.5|112214.6|112189.6|112214.3|112189.3|4
1738782570000|2025-02-05 19:09:30|112213.7|112188.7|112211.8|112186.8|112215.9|112190.9|112211|112186|17
1738782580000|2025-02-05 19:09:40|112211.1|112186.1|112210.7|112185.7|112212.3|112187.3|112210.7|112185.7|10
1738782590000|2025-02-05 19:09:50|112212|112187|112221.1|112196.1|112221.3|112196.3|112212|112187|14
1738782600000|2025-02-05 19:10:00|112220.3|112195.3|112223.9|112198.9|112225.5|112200.5|112219.9|112194.9|25
1738782610000|2025-02-05 19:10:10|112224.3|112199.3|112224.8|112199.8|112225.1|112200.1|112223.5|112198.5|13
1738782620000|2025-02-05 19:10:20|112225|112200|112221.4|112196.4|112225.7|112200.7|112220.8|112195.8|13
1738782630000|2025-02-05 19:10:30|112221.7|112196.7|112223.4|112198.4|112223.5|112198.5|112221.6|112196.6|9
1738782640000|2025-02-05 19:10:40|112222.9|112197.9|112233.8|112208.8|112234.2|112209.2|112222.9|112197.9|14
1738782650000|2025-02-05 19:10:50|112234|112209|112231.6|112206.6|112237.4|112212.4|112228.9|112203.9|25
1738782660000|2025-02-05 19:11:00|112232.3|112207.3|112233.4|112208.4|112233.4|112208.4|112231.3|112206.3|15
1738782670000|2025-02-05 19:11:10|112233.6|112208.6|112235.7|112210.7|112235.8|112210.8|112233.3|112208.3|8
1738782680000|2025-02-05 19:11:20|112234.7|112209.7|112233|112208|112235.7|112210.7|112232.5|112207.5|13
1738782690000|2025-02-05 19:11:30|112232.4|112207.4|112232.5|112207.5|112232.5|112207.5|112231.7|112206.7|9
1738782700000|2025-02-05 19:11:40|112232.4|112207.4|112233.4|112208.4|112234.3|112209.3|112231.8|112206.8|10
1738782710000|2025-02-05 19:11:50|112232.4|112207.4|112231.2|112206.2|112235.4|112210.4|112218.7|112193.7|23
1738782720000|2025-02-05 19:12:00|112231.5|112206.5|112229.9|112204.9|112231.8|112206.8|112229.9|112204.9|14
1738782730000|2025-02-05 19:12:10|112231.1|112206.1|112232.1|112207.1|112233.1|112208.1|112229.9|112204.9|10
1738782740000|2025-02-05 19:12:20|112231.4|112206.4|112230.5|112205.5|112232.1|112207.1|112227.9|112202.9|18
1738782750000|2025-02-05 19:12:30|112231.8|112206.8|112230.7|112205.7|112232.6|112207.6|112230.6|112205.6|10
1738782760000|2025-02-05 19:12:40|112230.1|112205.1|112231.7|112206.7|112232.3|112207.3|112229.3|112204.3|21
1738782770000|2025-02-05 19:12:50|112230.6|112205.6|112233.1|112208.1|112233.2|112208.2|112230.6|112205.6|14
1738782780000|2025-02-05 19:13:00|112233.8|112208.8|112242.3|112217.3|112244.4|112219.4|112233.8|112208.8|23
1738782790000|2025-02-05 19:13:10|112241.6|112216.6|112232.3|112207.3|112242.5|112217.5|112232.3|112207.3|15
1738782800000|2025-02-05 19:13:20|112232|112207|112229.9|112204.9|112233.8|112208.8|112226.4|112201.4|22
1738782810000|2025-02-05 19:13:30|112229.2|112204.2|112231.5|112206.5|112239.6|112214.6|112229.2|112204.2|24
1738782820000|2025-02-05 19:13:40|112231.3|112206.3|112228.8|112203.8|112231.3|112206.3|112226.9|112201.9|11
1738782830000|2025-02-05 19:13:50|112228.3|112203.3|112225.2|112200.2|112229.8|112204.8|112224.2|112199.2|17
1738782840000|2025-02-05 19:14:00|112225.7|112200.7|112227.6|112202.6|112232.1|112207.1|112225.6|112200.6|24
1738782850000|2025-02-05 19:14:10|112229.8|112204.8|112225.7|112200.7|112230.8|112205.8|112223.1|112198.1|22
1738782860000|2025-02-05 19:14:20|112225.4|112200.4|112223.4|112198.4|112225.4|112200.4|112221.5|112196.5|10
1738782870000|2025-02-05 19:14:30|112223.3|112198.3|112230.2|112205.2|112230.2|112205.2|112223.3|112198.3|19
1738782880000|2025-02-05 19:14:40|112230.6|112205.6|112231.1|112206.1|112231.1|112206.1|112230.4|112205.4|4
1738782890000|2025-02-05 19:14:50|112231.3|112206.3|112227.6|112202.6|112231.3|112206.3|112227.6|112202.6|8
1738782900000|2025-02-05 19:15:00|112229.6|112204.6|112230.2|112205.2|112230.7|112205.7|112227.6|112202.6|24
1738782910000|2025-02-05 19:15:10|112230.3|112205.3|112231.1|112206.1|112233.3|112208.3|112228.8|112203.8|27
1738782920000|2025-02-05 19:15:20|112230.7|112205.7|112228.7|112203.7|112230.7|112205.7|112225.7|112200.7|24
1738782930000|2025-02-05 19:15:30|112229.9|112204.9|112232.3|112207.3|112232.5|112207.5|112229.9|112204.9|12
1738782940000|2025-02-05 19:15:40|112231.5|112206.5|112218.8|112193.8|112233.7|112206.5|112214.1|112179.7|31
1738782950000|2025-02-05 19:15:50|112216.5|112191.5|112220.1|112195.1|112220.4|112195.4|112216.5|112191.5|21
1738782960000|2025-02-05 19:16:00|112220|112195|112220.1|112195.1|112220.1|112195.1|112220|112195|2
1738782970000|2025-02-05 19:16:10|112220|112195|112221.5|112196.5|112222.4|112197.4|112220|112195|7
1738782980000|2025-02-05 19:16:20|112221.7|112196.7|112221.6|112196.6|112223.3|112198.3|112220.9|112195.9|13
1738782990000|2025-02-05 19:16:30|112221.2|112196.2|112221.2|112196.2|112222.5|112197.5|112218.7|112193.7|13
1738783000000|2025-02-05 19:16:40|112220.8|112195.8|112218.7|112193.7|112220.8|112195.8|112216.4|112191.4|13
1738783010000|2025-02-05 19:16:50|112218.1|112193.1|112216.3|112191.3|112218.1|112193.1|112214|112189|19
1738783020000|2025-02-05 19:17:00|112217.2|112192.2|112215.8|112190.8|112223.8|112198.8|112214.9|112189.9|31
1738783030000|2025-02-05 19:17:10|112218.3|112193.3|112217.8|112192.8|112222.2|112197.2|112216.9|112191.9|22
1738783040000|2025-02-05 19:17:20|112218.8|112193.8|112218.2|112193.2|112221.7|112196.7|112215.5|112190.5|31
1738783050000|2025-02-05 19:17:30|112215.5|112190.5|112216.8|112191.8|112218|112193|112214.1|112189.1|21
1738783060000|2025-02-05 19:17:40|112216.2|112191.2|112220.9|112195.9|112220.9|112195.9|112213.3|112188.3|26
1738783070000|2025-02-05 19:17:50|112221.1|112196.1|112222.1|112197.1|112223.6|112198.6|112220.6|112195.6|13
1738783080000|2025-02-05 19:18:00|112222.3|112197.3|112220.6|112195.6|112223.2|112198.2|112220|112195|19
1738783090000|2025-02-05 19:18:10|112219.9|112194.9|112220.3|112195.3|112220.6|112195.6|112214.3|112189.3|17
1738783100000|2025-02-05 19:18:20|112221.1|112196.1|112219.5|112194.5|112222.1|112197.1|112219.3|112194.3|22
1738783110000|2025-02-05 19:18:30|112220.6|112195.6|112218.4|112193.4|112221.1|112196.1|112218.4|112193.4|12
1738783120000|2025-02-05 19:18:40|112219.6|112194.6|112220|112195|112220.3|112195.3|112219.2|112194.2|8
1738783130000|2025-02-05 19:18:50|112220.3|112195.3|112220.1|112195.1|112220.3|112195.3|112220.1|112195.1|2
1738783140000|2025-02-05 19:19:00|112219.7|112194.7|112220.8|112195.8|112221.5|112196.5|112219.7|112194.7|6
1738783150000|2025-02-05 19:19:10|112221.1|112196.1|112215.2|112190.2|112221.2|112196.2|112210.2|112185.2|29
1738783160000|2025-02-05 19:19:20|112215.8|112190.8|112209.4|112184.4|112216.2|112191.2|112207.8|112182.8|33
1738783170000|2025-02-05 19:19:30|112209.5|112184.5|112211.1|112186.1|112211.7|112186.7|112209.1|112184.1|26
1738783180000|2025-02-05 19:19:40|112211.7|112186.7|112215.1|112190.1|112216.6|112191.6|112210|112185|25
1738783190000|2025-02-05 19:19:50|112215.7|112190.7|112223.1|112198.1|112224.2|112199.2|112215.4|112190.4|23
1738783200000|2025-02-05 19:20:00|112222.5|112197.5|112220.9|112195.9|112222.5|112197.5|112219.1|112194.1|16
1738783210000|2025-02-05 19:20:10|112221.6|112196.6|112223.4|112198.4|112224.3|112199.3|112221.6|112196.6|11
1738783220000|2025-02-05 19:20:20|112224.3|112199.3|112227.5|112202.5|112227.8|112202.8|112223.5|112198.5|17
1738783230000|2025-02-05 19:20:30|112227.7|112202.7|112227.3|112202.3|112228|112203|112227.3|112202.3|3
1738783240000|2025-02-05 19:20:40|112226.7|112201.7|112227.1|112202.1|112228.8|112203.8|112224|112199|22
1738783250000|2025-02-05 19:20:50|112228.4|112203.4|112229.8|112204.8|112230.5|112205.5|112227.6|112202.6|12
1738783260000|2025-02-05 19:21:00|112230.2|112205.2|112232|112207|112234|112209|112230.2|112205.2|12
1738783270000|2025-02-05 19:21:10|112229.4|112204.4|112238.1|112213.1|112238.1|112213.1|112229.4|112204.4|10
1738783280000|2025-02-05 19:21:20|112238.5|112213.5|112240|112215|112240.5|112215.5|112238.4|112213.4|12
1738783290000|2025-02-05 19:21:30|112240.6|112215.6|112242.5|112217.5|112243.7|112218.7|112240.6|112215.6|19
1738783300000|2025-02-05 19:21:40|112243.5|112218.5|112241.2|112216.2|112246.7|112221.7|112234.3|112209.3|20
1738783310000|2025-02-05 19:21:50|112241.1|112216.1|112252.2|112227.2|112253.1|112228.1|112240.3|112215.3|26
1738783320000|2025-02-05 19:22:00|112252.1|112227.1|112256.1|112231.1|112259|112234|112252.1|112227.1|12
1738783330000|2025-02-05 19:22:10|112255.4|112230.4|112256.6|112231.6|112257.2|112232.2|112255.4|112230.4|9
1738783340000|2025-02-05 19:22:20|112256.5|112231.5|112250.4|112225.4|112256.9|112231.9|112247.5|112222.5|14
1738783350000|2025-02-05 19:22:30|112250.7|112225.7|112250.1|112225.1|112251.2|112226.2|112250|112225|7
1738783360000|2025-02-05 19:22:40|112250.3|112225.3|112249.8|112224.8|112250.3|112225.3|112249.8|112224.8|6
1738783370000|2025-02-05 19:22:50|112251|112226|112251|112226|112254.7|112229.7|112250.8|112225.8|15
1738783380000|2025-02-05 19:23:00|112251.2|112226.2|112246.8|112221.8|112251.2|112226.2|112246.8|112221.8|19
1738783390000|2025-02-05 19:23:10|112246.2|112221.2|112249.8|112224.8|112249.8|112224.8|112246.1|112221.1|7
1738783400000|2025-02-05 19:23:20|112248.1|112223.1|112239.4|112214.4|112248.8|112223.8|112238.3|112213.3|22
1738783410000|2025-02-05 19:23:30|112239.3|112214.3|112239.3|112214.3|112239.3|112214.3|112239.3|112214.3|1
1738783420000|2025-02-05 19:23:40|112239.2|112214.2|112236.6|112211.6|112243|112218|112236.6|112211.6|19
1738783430000|2025-02-05 19:23:50|112237.9|112212.9|112245.1|112220.1|112245.1|112220.1|112237.7|112212.7|15
1738783440000|2025-02-05 19:24:00|112246.3|112221.3|112239.6|112214.6|112247.2|112222.2|112237.7|112212.7|22
1738783450000|2025-02-05 19:24:10|112238.7|112213.7|112243|112218|112246.5|112221.5|112238.4|112213.4|17
1738783460000|2025-02-05 19:24:20|112242.6|112217.6|112242.7|112217.7|112248.2|112223.2|112242.6|112217.6|16
1738783470000|2025-02-05 19:24:30|112243.9|112218.9|112243.1|112218.1|112249.3|112224.3|112238|112213|25
1738783480000|2025-02-05 19:24:40|112242.8|112217.8|112242.9|112217.9|112244.5|112219.5|112241.9|112216.9|13
1738783490000|2025-02-05 19:24:50|112242.7|112217.7|112242.6|112217.6|112245.6|112220.6|112241.2|112216.2|10
1738783500000|2025-02-05 19:25:00|112241.7|112216.7|112243.6|112218.6|112244.5|112219.5|112236.2|112211.2|26
1738783510000|2025-02-05 19:25:10|112242.8|112217.8|112249.1|112224.1|112250.5|112225.5|112240.4|112215.4|26
1738783520000|2025-02-05 19:25:20|112247.9|112222.9|112251.5|112226.5|112251.7|112226.7|112247.3|112222.3|19
1738783530000|2025-02-05 19:25:30|112251.6|112226.6|112248.4|112223.4|112252.1|112227.1|112248.4|112223.4|12
1738783540000|2025-02-05 19:25:40|112248|112223|112247|112222|112248.2|112223.2|112245.5|112220.5|15
1738783550000|2025-02-05 19:25:50|112247.5|112222.5|112250.9|112225.9|112252.8|112227.8|112247.5|112222.5|17
1738783560000|2025-02-05 19:26:00|112251.7|112226.7|112252.8|112227.8|112253|112228|112249.6|112224.6|16
1738783570000|2025-02-05 19:26:10|112253|112228|112253.6|112228.6|112254.3|112229.3|112252.1|112227.1|8
1738783580000|2025-02-05 19:26:20|112253.3|112228.3|112255.4|112230.4|112257|112232|112252.2|112227.2|8
1738783590000|2025-02-05 19:26:30|112256.8|112231.8|112257.5|112232.5|112258.2|112233.2|112253.8|112228.8|22
1738783600000|2025-02-05 19:26:40|112256.4|112231.4|112255.9|112230.9|112256.9|112231.9|112255.8|112230.8|5
1738783610000|2025-02-05 19:26:50|112256.3|112231.3|112248.9|112223.9|112256.3|112231.3|112248.9|112223.9|10
1738783620000|2025-02-05 19:27:00|112250.1|112225.1|112251|112226|112251.2|112226.2|112246.8|112221.8|22
1738783630000|2025-02-05 19:27:10|112250.7|112225.7|112247|112222|112250.7|112225.7|112244|112219|19
1738783640000|2025-02-05 19:27:20|112244.8|112219.8|112249.9|112224.9|112251|112226|112244.5|112219.5|16
1738783650000|2025-02-05 19:27:30|112249.8|112224.8|112250.6|112225.6|112250.6|112225.6|112248.7|112223.7|7
1738783660000|2025-02-05 19:27:40|112249.9|112224.9|112240.3|112215.3|112249.9|112224.9|112239.9|112214.9|12
1738783670000|2025-02-05 19:27:50|112240.9|112215.9|112242.5|112217.5|112242.5|112217.5|112238.7|112213.7|9
1738783680000|2025-02-05 19:28:00|112243.3|112218.3|112245.6|112220.6|112246.7|112221.7|112241.2|112216.2|18
1738783690000|2025-02-05 19:28:10|112244.2|112219.2|112237.9|112212.9|112246.4|112221.4|112236.2|112211.2|28
1738783700000|2025-02-05 19:28:20|112236.7|112211.7|112239.1|112214.1|112239.3|112214.3|112236.7|112211.7|10
1738783710000|2025-02-05 19:28:30|112237.9|112212.9|112230.8|112205.8|112239.3|112214.3|112230.3|112205.3|12
1738783720000|2025-02-05 19:28:40|112230.5|112205.5|112237.7|112212.7|112238.9|112213.9|112230.2|112205.2|12
1738783730000|2025-02-05 19:28:50|112237.8|112212.8|112229.8|112204.8|112237.9|112212.9|112227.3|112202.3|16
1738783740000|2025-02-05 19:29:00|112230.2|112205.2|112229.8|112204.8|112230.7|112205.7|112229.8|112204.8|7
1738783750000|2025-02-05 19:29:10|112229.1|112204.1|112227|112202|112229.1|112204.1|112224.5|112199.5|16
1738783760000|2025-02-05 19:29:20|112226.7|112201.7|112222.1|112197.1|112226.7|112201.7|112220.4|112195.4|14
1738783770000|2025-02-05 19:29:30|112222.7|112197.7|112222|112197|112223.4|112198.4|112220.4|112195.4|12
1738783780000|2025-02-05 19:29:40|112221.9|112196.9|112217.4|112192.4|112221.9|112196.9|112217.4|112192.4|11
1738783790000|2025-02-05 19:29:50|112218.2|112193.2|112224.1|112199.1|112224.1|112199.1|112217.2|112192.2|15
1738783800000|2025-02-05 19:30:00|112223.2|112198.2|112225.7|112200.7|112226.3|112201.3|112217.8|112192.8|10
1738783810000|2025-02-05 19:30:10|112226.6|112201.6|112229.6|112204.6|112229.8|112204.8|112226.6|112201.6|13
1738783820000|2025-02-05 19:30:20|112231.5|112206.5|112234.6|112209.6|112234.6|112209.6|112229.8|112204.8|6
1738783830000|2025-02-05 19:30:30|112234.7|112209.7|112234|112209|112237|112212|112231.6|112206.6|15
1738783840000|2025-02-05 19:30:40|112233.3|112208.3|112227.6|112202.6|112233.5|112208.5|112227.6|112202.6|13
1738783850000|2025-02-05 19:30:50|112227.3|112202.3|112227.5|112202.5|112229.1|112204.1|112222.4|112197.4|21
1738783860000|2025-02-05 19:31:00|112229.5|112204.5|112230.4|112205.4|112231.6|112206.6|112227.3|112202.3|13
1738783870000|2025-02-05 19:31:10|112230|112205|112224.4|112199.4|112230.1|112205.1|112223.2|112198.2|10
1738783880000|2025-02-05 19:31:20|112227.2|112202.2|112236.3|112211.3|112236.3|112211.3|112225.2|112200.2|21
1738783890000|2025-02-05 19:31:30|112232.9|112207.9|112232.3|112207.3|112233.5|112208.5|112231|112206|12
1738783900000|2025-02-05 19:31:40|112233.4|112208.4|112233.7|112208.7|112235.4|112210.4|112232.4|112207.4|15
1738783910000|2025-02-05 19:31:50|112233.8|112208.8|112234.5|112209.5|112234.9|112209.9|112233.8|112208.8|5
1738783920000|2025-02-05 19:32:00|112234.7|112209.7|112234.1|112209.1|112235.4|112210.4|112229.4|112204.4|19
1738783930000|2025-02-05 19:32:10|112233.9|112208.9|112234.5|112209.5|112235.2|112210.2|112229.1|112204.1|15
1738783940000|2025-02-05 19:32:20|112234.3|112209.3|112234|112209|112235.5|112210.5|112234|112209|7
1738783950000|2025-02-05 19:32:30|112233.8|112208.8|112234.6|112209.6|112234.9|112209.9|112233.8|112208.8|6
1738783960000|2025-02-05 19:32:40|112235.8|112210.8|112234.6|112209.6|112235.8|112210.8|112234.6|112209.6|2
1738783970000|2025-02-05 19:32:50|112234.7|112209.7|112236.2|112211.2|112238.7|112213.7|112234.7|112209.7|10
1738783980000|2025-02-05 19:33:00|112235.7|112210.7|112243.2|112218.2|112250.1|112225.1|112235.7|112210.7|27
1738783990000|2025-02-05 19:33:10|112243.3|112218.3|112253.5|112228.5|112254.6|112229.6|112241.8|112216.8|16
1738784000000|2025-02-05 19:33:20|112252.4|112227.4|112252|112227|112252.8|112227.8|112251.9|112226.9|10
1738784010000|2025-02-05 19:33:30|112251.8|112226.8|112251.3|112226.3|112254.2|112229.2|112250.2|112225.2|13
1738784020000|2025-02-05 19:33:40|112251.2|112226.2|112251.2|112226.2|112251.2|112226.2|112251.2|112226.2|1
1738784030000|2025-02-05 19:33:50|112250.4|112225.4|112251.7|112226.7|112252.6|112227.6|112250.3|112225.3|9
1738784040000|2025-02-05 19:34:00|112252.1|112227.1|112251.5|112226.5|112252.9|112227.9|112251.4|112226.4|11
1738784050000|2025-02-05 19:34:10|112250.9|112225.9|112252.1|112227.1|112253.1|112228.1|112249.4|112224.4|18
1738784060000|2025-02-05 19:34:20|112251.4|112226.4|112243.3|112218.3|112251.4|112226.4|112243|112218|14
1738784070000|2025-02-05 19:34:30|112241.9|112216.9|112226.4|112201.4|112246|112221|112224.2|112199.2|28
1738784080000|2025-02-05 19:34:40|112227.2|112202.2|112225.7|112200.7|112227.2|112202.2|112221.5|112196.5|18
1738784090000|2025-02-05 19:34:50|112225.8|112200.8|112225.7|112200.7|112228|112203|112222.7|112197.7|21
1738784100000|2025-02-05 19:35:00|112227.1|112202.1|112224.5|112199.5|112230.2|112205.2|112224.5|112199.5|15
1738784110000|2025-02-05 19:35:10|112223.9|112198.9|112219.4|112194.4|112223.9|112198.9|112217.6|112192.6|20
1738784120000|2025-02-05 19:35:20|112219.1|112194.1|112223.2|112198.2|112223.7|112198.7|112218.2|112193.2|11
1738784130000|2025-02-05 19:35:30|112222.7|112197.7|112225|112200|112225.2|112200.2|112222.7|112197.7|10
1738784140000|2025-02-05 19:35:40|112224.4|112199.4|112234|112209|112234|112209|112224.4|112199.4|20
1738784150000|2025-02-05 19:35:50|112234.2|112209.2|112233.9|112208.9|112235.1|112210.1|112233.9|112208.9|8
1738784160000|2025-02-05 19:36:00|112234.7|112209.7|112240.2|112215.2|112241.5|112216.5|112234.7|112209.7|17
1738784170000|2025-02-05 19:36:10|112239.7|112214.7|112240.7|112215.7|112241|112216|112233.8|112208.8|16
1738784180000|2025-02-05 19:36:20|112241.3|112216.3|112243.6|112218.6|112243.6|112218.6|112239.6|112214.6|23
1738784190000|2025-02-05 19:36:30|112246.9|112221.9|112242.5|112217.5|112249.4|112224.4|112240.2|112215.2|26
1738784200000|2025-02-05 19:36:40|112241.7|112216.7|112242.2|112217.2|112242.5|112217.5|112241.4|112216.4|8
1738784210000|2025-02-05 19:36:50|112242.7|112217.7|112247.6|112222.6|112249.4|112224.4|112242.7|112217.7|24
1738784220000|2025-02-05 19:37:00|112247.1|112222.1|112247.5|112222.5|112247.7|112222.7|112243.3|112218.3|32
1738784230000|2025-02-05 19:37:10|112248.1|112223.1|112259.6|112234.6|112260.4|112235.4|112248.1|112223.1|18
1738784240000|2025-02-05 19:37:20|112253.6|112228.6|112250|112225|112254.7|112229.7|112248.4|112223.4|20
1738784250000|2025-02-05 19:37:30|112249.8|112224.8|112248|112223|112249.8|112224.8|112245.1|112220.1|13
1738784260000|2025-02-05 19:37:40|112247.9|112222.9|112246.4|112221.4|112248|112223|112245.6|112220.6|10
1738784270000|2025-02-05 19:37:50|112245.9|112220.9|112245.4|112220.4|112247.2|112222.2|112245.4|112220.4|11
1738784280000|2025-02-05 19:38:00|112245.5|112220.5|112242.9|112217.9|112247.4|112222.4|112240.9|112215.9|15
1738784290000|2025-02-05 19:38:10|112241.7|112216.7|112236.8|112211.8|112243.5|112218.5|112236.8|112211.8|16
1738784300000|2025-02-05 19:38:20|112241.9|112216.9|112244.5|112219.5|112245.4|112220.4|112241.7|112216.7|22
1738784310000|2025-02-05 19:38:30|112244.9|112219.9|112244.3|112219.3|112244.9|112219.9|112243.8|112218.8|8
1738784320000|2025-02-05 19:38:40|112243.8|112218.8|112244.5|112219.5|112245.2|112220.2|112243.8|112218.8|7
1738784330000|2025-02-05 19:38:50|112245|112220|112242.5|112217.5|112245|112220|112240.5|112215.5|14
1738784340000|2025-02-05 19:39:00|112243.1|112218.1|112238.5|112213.5|112246.1|112221.1|112238.5|112213.5|18
1738784350000|2025-02-05 19:39:10|112237.9|112212.9|112238.1|112213.1|112238.9|112213.9|112235.2|112210.2|22
1738784360000|2025-02-05 19:39:20|112237.2|112212.2|112237.3|112212.3|112238.5|112213.5|112235.4|112210.4|20
1738784370000|2025-02-05 19:39:30|112236.8|112211.8|112242.7|112217.7|112243|112218|112236.8|112211.8|13
1738784380000|2025-02-05 19:39:40|112242.1|112217.1|112241.1|112216.1|112242.1|112217.1|112239.4|112214.4|16
1738784390000|2025-02-05 19:39:50|112241.4|112216.4|112241.9|112216.9|112241.9|112216.9|112241.4|112216.4|6
1738784400000|2025-02-05 19:40:00|112241.8|112216.8|112244.7|112219.7|112244.7|112219.7|112238|112213|8
1738784410000|2025-02-05 19:40:10|112245.2|112220.2|112248.6|112223.6|112251.4|112226.4|112243.5|112218.5|27
1738784420000|2025-02-05 19:40:20|112248.5|112223.5|112248.5|112223.5|112249.2|112224.2|112248.2|112223.2|6
1738784430000|2025-02-05 19:40:30|112248.1|112223.1|112248.7|112223.7|112249.3|112224.3|112247.6|112222.6|11
1738784440000|2025-02-05 19:40:40|112248.1|112223.1|112252.4|112227.4|112252.4|112227.4|112248.1|112223.1|21
1738784450000|2025-02-05 19:40:50|112254.5|112229.5|112255.8|112230.8|112257|112232|112252|112227|30
1738784460000|2025-02-05 19:41:00|112255.4|112230.4|112247.1|112222.1|112255.4|112230.4|112246.3|112221.3|24
1738784470000|2025-02-05 19:41:10|112246.4|112221.4|112244.4|112219.4|112247.1|112222.1|112244.4|112219.4|19
1738784480000|2025-02-05 19:41:20|112245.4|112220.4|112247.8|112222.8|112252.3|112227.3|112245.4|112220.4|22
1738784490000|2025-02-05 19:41:30|112248.3|112223.3|112252.9|112227.9|112253.9|112228.9|112244.6|112219.6|18
1738784500000|2025-02-05 19:41:40|112251.7|112226.7|112248.1|112223.1|112251.7|112226.7|112245.9|112220.9|13
1738784510000|2025-02-05 19:41:50|112249.7|112224.7|112248.3|112223.3|112250.1|112225.1|112247.6|112222.6|15
1738784520000|2025-02-05 19:42:00|112248.8|112223.8|112247.5|112222.5|112249.5|112224.5|112246.8|112221.8|11
1738784530000|2025-02-05 19:42:10|112247.6|112222.6|112251.2|112226.2|112251.5|112226.5|112246.7|112221.7|25
1738784540000|2025-02-05 19:42:20|112250.5|112225.5|112249.4|112224.4|112251.1|112226.1|112248.9|112223.9|20
1738784550000|2025-02-05 19:42:30|112248.8|112223.8|112246.1|112221.1|112248.8|112223.8|112245.5|112220.5|16
1738784560000|2025-02-05 19:42:40|112246.4|112221.4|112246.2|112221.2|112247|112222|112245.4|112220.4|14
1738784570000|2025-02-05 19:42:50|112247|112222|112245.2|112220.2|112247|112222|112244.6|112219.6|14
1738784580000|2025-02-05 19:43:00|112245.5|112220.5|112247.3|112222.3|112247.3|112222.3|112244|112219|19
1738784590000|2025-02-05 19:43:10|112248.1|112223.1|112250.1|112225.1|112251.3|112226.3|112247.8|112222.8|12
1738784600000|2025-02-05 19:43:20|112250.8|112225.8|112247.9|112222.9|112252.3|112227.3|112247.9|112222.9|15
1738784610000|2025-02-05 19:43:30|112248.6|112223.6|112256.9|112231.9|112257.5|112232.5|112247.4|112222.4|12
1738784620000|2025-02-05 19:43:40|112256.1|112231.1|112255|112230|112256.1|112231.1|112254.8|112229.8|10
1738784630000|2025-02-05 19:43:50|112256.1|112231.1|112256.6|112231.6|112264.7|112239.7|112254.9|112229.9|27
1738784640000|2025-02-05 19:44:00|112255.9|112230.9|112251.9|112226.9|112257.8|112232.8|112251.9|112226.9|18
1738784650000|2025-02-05 19:44:10|112251.8|112226.8|112253.9|112228.9|112259.5|112234.5|112250.7|112225.7|15
1738784660000|2025-02-05 19:44:20|112254|112229|112254.3|112229.3|112255.6|112230.6|112252.5|112227.5|9
1738784670000|2025-02-05 19:44:30|112254.2|112229.2|112251.6|112226.6|112254.2|112229.2|112251|112226|12
1738784680000|2025-02-05 19:44:40|112252.2|112227.2|112251.9|112226.9|112252.2|112227.2|112251.6|112226.6|3
1738784690000|2025-02-05 19:44:50|112251.8|112226.8|112251.9|112226.9|112252.6|112227.6|112251.6|112226.6|10
1738784700000|2025-02-05 19:45:00|112251.4|112226.4|112257.4|112232.4|112257.4|112232.4|112247.1|112222.1|13
1738784710000|2025-02-05 19:45:10|112255.9|112230.9|112257.3|112232.3|112258.7|112233.7|112254.9|112229.9|30
1738784720000|2025-02-05 19:45:20|112258|112233|112258.7|112233.7|112260.1|112235.1|112257.3|112232.3|18
1738784730000|2025-02-05 19:45:30|112256.7|112231.7|112256.7|112231.7|112256.9|112231.9|112255.6|112230.6|9
1738784740000|2025-02-05 19:45:40|112256.4|112231.4|112257.6|112232.6|112259|112234|112252.6|112227.6|43
1738784750000|2025-02-05 19:45:50|112255.8|112230.8|112251.1|112226.1|112256.8|112231.8|112250.5|112225.5|18
1738784760000|2025-02-05 19:46:00|112251|112226|112250.7|112225.7|112252.8|112227.8|112249.2|112224.2|12
1738784770000|2025-02-05 19:46:10|112250.8|112225.8|112246.8|112221.8|112250.8|112225.8|112246.5|112221.5|6
1738784780000|2025-02-05 19:46:20|112245.1|112220.1|112244.6|112219.6|112245.1|112220.1|112243.5|112218.5|5
1738784790000|2025-02-05 19:46:30|112244.5|112219.5|112247.7|112222.7|112249|112224|112243.7|112218.7|18
1738784800000|2025-02-05 19:46:40|112248.3|112223.3|112251.8|112226.8|112251.8|112226.8|112245.1|112220.1|12
1738784810000|2025-02-05 19:46:50|112250.4|112225.4|112247.5|112222.5|112250.8|112225.8|112247.5|112222.5|5
1738784820000|2025-02-05 19:47:00|112247.4|112222.4|112247.4|112222.4|112247.4|112222.4|112247.4|112222.4|1
1738784830000|2025-02-05 19:47:10|112249.5|112224.5|112254.1|112229.1|112255.8|112230.8|112249.3|112224.3|17
1738784840000|2025-02-05 19:47:20|112253.9|112228.9|112251.6|112226.6|112253.9|112228.9|112244.3|112219.3|20
1738784850000|2025-02-05 19:47:30|112251.7|112226.7|112252.4|112227.4|112253.6|112228.6|112251.7|112226.7|9
1738784860000|2025-02-05 19:47:40|112251.8|112226.8|112250.2|112225.2|112252|112227|112241.6|112216.6|25
1738784870000|2025-02-05 19:47:50|112250.9|112225.9|112252.2|112227.2|112253|112228|112250.6|112225.6|12
1738784880000|2025-02-05 19:48:00|112253.7|112228.7|112261.9|112236.9|112261.9|112236.9|112252.4|112227.4|31
1738784890000|2025-02-05 19:48:10|112258.4|112233.4|112260.2|112235.2|112260.9|112235.9|112254.2|112229.2|28
1738784900000|2025-02-05 19:48:20|112259.7|112234.7|112256.4|112231.4|112259.7|112234.7|112256.4|112231.4|10
1738784910000|2025-02-05 19:48:30|112256.7|112231.7|112256.6|112231.6|112257.6|112232.6|112255.9|112230.9|10
1738784920000|2025-02-05 19:48:40|112255.8|112230.8|112254.6|112229.6|112256.5|112231.5|112253.3|112228.3|11
1738784930000|2025-02-05 19:48:50|112253.6|112228.6|112249.1|112224.1|112253.6|112228.6|112248.8|112223.8|12
1738784940000|2025-02-05 19:49:00|112248.6|112223.6|112249.8|112224.8|112250.7|112225.7|112248.6|112223.6|12
1738784950000|2025-02-05 19:49:10|112249.7|112224.7|112250.9|112225.9|112251.2|112226.2|112249.7|112224.7|8
1738784960000|2025-02-05 19:49:20|112251|112226|112253.9|112228.9|112256.8|112231.8|112251|112226|9
1738784970000|2025-02-05 19:49:30|112254.2|112229.2|112260.1|112235.1|112261.4|112236.4|112254.2|112229.2|26
1738784980000|2025-02-05 19:49:40|112260.8|112235.8|112259.4|112234.4|112260.9|112235.9|112259.3|112234.3|11
1738784990000|2025-02-05 19:49:50|112259.9|112234.9|112258.8|112233.8|112259.9|112234.9|112258.1|112233.1|7
1738785000000|2025-02-05 19:50:00|112258.2|112233.2|112265.1|112240.1|112268.1|112243.1|112256.7|112231.7|24
1738785010000|2025-02-05 19:50:10|112263.9|112238.9|112271|112246|112271|112246|112262.3|112237.3|20
1738785020000|2025-02-05 19:50:20|112271.9|112246.9|112272|112247|112273.1|112248.1|112269.7|112244.7|13
1738785030000|2025-02-05 19:50:30|112273|112248|112274.3|112249.3|112275.4|112250.4|112271.4|112246.4|15
1738785040000|2025-02-05 19:50:40|112275.2|112250.2|112273.6|112248.6|112275.3|112250.3|112272.1|112247.1|20
1738785050000|2025-02-05 19:50:50|112274.3|112249.3|112275.2|112250.2|112275.8|112250.8|112273|112248|14
1738785060000|2025-02-05 19:51:00|112275.6|112250.6|112265.4|112240.4|112277.4|112252.4|112265.4|112240.4|29
1738785070000|2025-02-05 19:51:10|112264.6|112239.6|112269.4|112244.4|112273.8|112248.8|112264.4|112239.4|21
1738785080000|2025-02-05 19:51:20|112269.2|112244.2|112275.7|112250.7|112276.3|112251.3|112268|112243|16
1738785090000|2025-02-05 19:51:30|112275.6|112250.6|112273.4|112248.4|112276.4|112251.4|112270.6|112245.6|23
1738785100000|2025-02-05 19:51:40|112272.8|112247.8|112273.3|112248.3|112274.8|112249.8|112271.3|112246.3|16
1738785110000|2025-02-05 19:51:50|112274.2|112249.2|112271.7|112246.7|112278.5|112253.5|112271.7|112246.7|20
1738785120000|2025-02-05 19:52:00|112271.3|112246.3|112263.5|112238.5|112271.3|112246.3|112262.9|112237.9|17
1738785130000|2025-02-05 19:52:10|112262.1|112237.1|112255.1|112230.1|112262.1|112237.1|112253.6|112228.6|20
1738785140000|2025-02-05 19:52:20|112253.7|112228.7|112254.2|112229.2|112255.3|112230.3|112253.6|112228.6|9
1738785150000|2025-02-05 19:52:30|112255.7|112230.7|112254|112229|112255.7|112230.7|112253.1|112228.1|14
1738785160000|2025-02-05 19:52:40|112254.8|112229.8|112240.8|112215.8|112255.9|112230.9|112240.8|112215.8|32
1738785170000|2025-02-05 19:52:50|112240.9|112215.9|112244.6|112219.6|112247.3|112222.3|112240.5|112215.5|18
1738785180000|2025-02-05 19:53:00|112243.9|112218.9|112242.6|112217.6|112245.6|112220.6|112239.1|112214.1|13
1738785190000|2025-02-05 19:53:10|112246.2|112221.2|112246|112221|112246.9|112221.9|112244.7|112219.7|21
1738785200000|2025-02-05 19:53:20|112245.9|112220.9|112243.7|112218.7|112246.8|112221.8|112243|112218|17
1738785210000|2025-02-05 19:53:30|112244.3|112219.3|112255.9|112230.9|112257.1|112232.1|112244.3|112219.3|30
1738785220000|2025-02-05 19:53:40|112256.4|112231.4|112266.6|112241.6|112269.9|112244.9|112253.4|112228.4|27
1738785230000|2025-02-05 19:53:50|112267.3|112242.3|112265.3|112240.3|112269|112244|112264.4|112239.4|30
1738785240000|2025-02-05 19:54:00|112266.9|112241.9|112263.8|112238.8|112272.7|112247.7|112263.8|112238.8|21
1738785250000|2025-02-05 19:54:10|112265.3|112240.3|112269.6|112244.6|112272|112247|112263.9|112238.9|22
1738785260000|2025-02-05 19:54:20|112270.8|112245.8|112264.9|112239.9|112274.9|112249.9|112264.2|112239.2|25
1738785270000|2025-02-05 19:54:30|112264.8|112239.8|112270.7|112245.7|112272.9|112247.9|112264.4|112239.4|25
1738785280000|2025-02-05 19:54:40|112272.8|112247.8|112265.6|112240.6|112273.3|112248.3|112265.6|112240.6|31
1738785290000|2025-02-05 19:54:50|112265.4|112240.4|112264.8|112239.8|112269.4|112244.4|112264.8|112239.8|21
1738785300000|2025-02-05 19:55:00|112264.1|112239.1|112259.8|112234.8|112264.1|112239.1|112252.6|112227.6|32
1738785310000|2025-02-05 19:55:10|112260.1|112235.1|112274.8|112249.8|112275.4|112250.4|112260.1|112235.1|23
1738785320000|2025-02-05 19:55:20|112274.9|112249.9|112271.7|112246.7|112274.9|112249.9|112270.8|112245.8|16
1738785330000|2025-02-05 19:55:30|112271.1|112246.1|112270.7|112245.7|112271.1|112246.1|112265.6|112240.6|18
1738785340000|2025-02-05 19:55:40|112268.8|112243.8|112268.4|112243.4|112269.4|112244.4|112266.4|112241.4|15
1738785350000|2025-02-05 19:55:50|112267.8|112242.8|112264.6|112239.6|112267.8|112242.8|112264.4|112239.4|7
1738785360000|2025-02-05 19:56:00|112263.3|112238.3|112268.7|112243.7|112271.7|112246.7|112260.8|112235.8|33
1738785370000|2025-02-05 19:56:10|112265|112240|112268.6|112243.6|112268.6|112243.6|112265|112240|13
1738785380000|2025-02-05 19:56:20|112267.9|112242.9|112279.3|112254.3|112279.3|112254.3|112267.6|112242.6|18
1738785390000|2025-02-05 19:56:30|112279|112254|112278.1|112253.1|112279|112254|112273.1|112248.1|18
1738785400000|2025-02-05 19:56:40|112277.2|112252.2|112278.5|112253.5|112279.1|112254.1|112277.2|112252.2|9
1738785410000|2025-02-05 19:56:50|112278.3|112253.3|112275.2|112250.2|112280.3|112255.3|112273.3|112248.3|20
1738785420000|2025-02-05 19:57:00|112274.2|112249.2|112276.9|112251.9|112278.1|112253.1|112273.3|112248.3|12
1738785430000|2025-02-05 19:57:10|112277.1|112252.1|112277.2|112252.2|112277.9|112252.9|112277.1|112252.1|3
1738785440000|2025-02-05 19:57:20|112277.4|112252.4|112272.2|112247.2|112277.4|112252.4|112270.9|112245.9|15
1738785450000|2025-02-05 19:57:30|112271.1|112246.1|112265.1|112240.1|112277.6|112252.6|112262.8|112237.8|25
1738785460000|2025-02-05 19:57:40|112264.1|112239.1|112263.4|112238.4|112264.5|112239.5|112259.8|112234.8|25
1738785470000|2025-02-05 19:57:50|112262.4|112237.4|112261.7|112236.7|112264.5|112239.5|112261.7|112236.7|11
1738785480000|2025-02-05 19:58:00|112259.9|112234.9|112261.9|112236.9|112262|112237|112255|112230|27
1738785490000|2025-02-05 19:58:10|112262.7|112237.7|112264|112239|112264.8|112239.8|112262.7|112237.7|17
1738785500000|2025-02-05 19:58:20|112263.4|112238.4|112261.4|112236.4|112263.6|112238.6|112257.7|112232.7|25
1738785510000|2025-02-05 19:58:30|112259.8|112234.8|112251.4|112226.4|112259.8|112234.8|112251.4|112226.4|22
1738785520000|2025-02-05 19:58:40|112251.7|112226.7|112251.4|112226.4|112251.7|112226.7|112249.2|112224.2|13
1738785530000|2025-02-05 19:58:50|112251.7|112226.7|112254.9|112229.9|112254.9|112229.9|112251.4|112226.4|14
1738785540000|2025-02-05 19:59:00|112255.2|112230.2|112253.9|112228.9|112255.8|112230.8|112253.2|112228.2|15
1738785550000|2025-02-05 19:59:10|112253.4|112228.4|112252.3|112227.3|112253.4|112228.4|112251.9|112226.9|9
1738785560000|2025-02-05 19:59:20|112252.2|112227.2|112250.9|112225.9|112257.6|112232.6|112248.9|112223.9|19
1738785570000|2025-02-05 19:59:30|112250.1|112225.1|112251.4|112226.4|112253.6|112228.6|112248.4|112223.4|27
1738785580000|2025-02-05 19:59:40|112250.9|112225.9|112250.5|112225.5|112255.1|112230.1|112249.7|112224.7|36
1738785590000|2025-02-05 19:59:50|112250.8|112225.8|112249.2|112224.2|112253|112228|112246.6|112221.6|35
1738785600000|2025-02-05 20:00:00|112249.3|112224.3|112257.9|112232.9|112257.9|112232.9|112249.3|112224.3|31
1738785610000|2025-02-05 20:00:10|112257.6|112232.6|112255.1|112230.1|112257.9|112232.9|112252.7|112227.7|19
1738785620000|2025-02-05 20:00:20|112253.7|112228.7|112253.1|112228.1|112255.8|112230.8|112253|112228|9
1738785630000|2025-02-05 20:00:30|112254.8|112229.8|112258.4|112233.4|112262.2|112237.2|112253.3|112228.3|19
1738785640000|2025-02-05 20:00:40|112259.2|112234.2|112259|112234|112259.6|112234.6|112258.8|112233.8|9
1738785650000|2025-02-05 20:00:50|112259.8|112234.8|112255.2|112230.2|112259.8|112234.8|112253.2|112228.2|9
1738785660000|2025-02-05 20:01:00|112254.5|112229.5|112263.1|112238.1|112263.1|112238.1|112253.1|112228.1|24
1738785670000|2025-02-05 20:01:10|112263.3|112238.3|112268.2|112243.2|112268.8|112243.8|112263.3|112238.3|14
1738785680000|2025-02-05 20:01:20|112268|112243|112268.5|112243.5|112270.9|112245.9|112265.1|112240.1|19
1738785690000|2025-02-05 20:01:30|112268.7|112243.7|112266.9|112241.9|112269|112244|112266.5|112241.5|11
1738785700000|2025-02-05 20:01:40|112268.9|112243.9|112274.2|112249.2|112278.4|112253.4|112264.3|112239.3|26
1738785710000|2025-02-05 20:01:50|112275.2|112250.2|112275|112250|112275.7|112250.7|112271.2|112246.2|14
1738785720000|2025-02-05 20:02:00|112275.1|112250.1|112276.2|112251.2|112278|112253|112275|112250|8
1738785730000|2025-02-05 20:02:10|112276.3|112251.3|112269.4|112244.4|112276.3|112251.3|112268.7|112243.7|33
1738785740000|2025-02-05 20:02:20|112266.9|112241.9|112263.1|112238.1|112268.6|112243.6|112258.2|112233.2|23
1738785750000|2025-02-05 20:02:30|112260.7|112235.7|112263.5|112238.5|112265.3|112240.3|112260.7|112235.7|7
1738785760000|2025-02-05 20:02:40|112263.1|112238.1|112256|112231|112263.1|112238.1|112255.7|112230.7|19
1738785770000|2025-02-05 20:02:50|112255.9|112230.9|112251.8|112226.8|112256.5|112231.5|112251.8|112226.8|12
1738785780000|2025-02-05 20:03:00|112251.7|112226.7|112257.9|112232.9|112259.9|112234.9|112251.7|112226.7|17
1738785790000|2025-02-05 20:03:10|112255.7|112230.7|112271.6|112246.6|112283.6|112246.9|112255.5|112230.5|17
1738785800000|2025-02-05 20:03:20|112271.5|112246.5|112274.3|112249.3|112277.6|112252.6|112267.2|112242.2|33
1738785810000|2025-02-05 20:03:30|112274.9|112249.9|112278|112253|112278|112253|112271.4|112246.4|38
1738785820000|2025-02-05 20:03:40|112277.2|112252.2|112272.3|112247.3|112277.2|112252.2|112269.8|112244.8|27
1738785830000|2025-02-05 20:03:50|112273.8|112248.8|112275.8|112250.8|112278.3|112253.3|112272|112247|26
1738785840000|2025-02-05 20:04:00|112277.6|112252.6|112273.2|112248.2|112279.1|112254.1|112270.3|112245.3|30
1738785850000|2025-02-05 20:04:10|112270.6|112245.6|112267.4|112242.4|112272.9|112247.9|112263.9|112238.9|20
1738785860000|2025-02-05 20:04:20|112268.2|112243.2|112269.8|112244.8|112269.8|112244.8|112265.6|112240.6|12
1738785870000|2025-02-05 20:04:30|112268.7|112243.7|112270.4|112245.4|112270.4|112245.4|112268.2|112243.2|8
1738785880000|2025-02-05 20:04:40|112269.5|112244.5|112269.4|112244.4|112270.3|112245.3|112267.8|112242.8|9
1738785890000|2025-02-05 20:04:50|112269.3|112244.3|112276.7|112251.7|112277.5|112252.5|112266.5|112241.5|19
1738785900000|2025-02-05 20:05:00|112277|112252|112272.7|112247.7|112277.9|112252.9|112272.7|112247.7|12
1738785910000|2025-02-05 20:05:10|112272.8|112247.8|112277.6|112252.6|112279.6|112254.6|112270.9|112245.9|24
1738785920000|2025-02-05 20:05:20|112277.7|112252.7|112279|112254|112279.5|112254.5|112274.1|112249.1|19
1738785930000|2025-02-05 20:05:30|112279.4|112254.4|112279.3|112254.3|112282.4|112257.4|112277.3|112252.3|10
1738785940000|2025-02-05 20:05:40|112278.6|112253.6|112280|112255|112281.3|112256.3|112278.6|112253.6|7
1738785950000|2025-02-05 20:05:50|112281.8|112256.8|112279.2|112254.2|112283.1|112258.1|112276.6|112251.6|19
1738785960000|2025-02-05 20:06:00|112279.8|112254.8|112277.8|112252.8|112282.1|112257.1|112274.1|112249.1|22
1738785970000|2025-02-05 20:06:10|112277.5|112252.5|112275.3|112250.3|112279.5|112254.5|112272.8|112247.8|18
1738785980000|2025-02-05 20:06:20|112275.2|112250.2|112278.9|112253.9|112278.9|112253.9|112271.1|112246.1|22
1738785990000|2025-02-05 20:06:30|112278|112253|112282|112257|112285|112260|112275.3|112250.3|39
1738786000000|2025-02-05 20:06:40|112279.4|112254.4|112284.5|112259.5|112288.7|112263.7|112279.4|112254.4|45
1738786010000|2025-02-05 20:06:50|112283.4|112258.4|112279.3|112254.3|112287.3|112262.3|112276.9|112251.9|48
1738786020000|2025-02-05 20:07:00|112280.2|112255.2|112280.6|112255.6|112281.2|112256.2|112280.2|112255.2|6
1738786030000|2025-02-05 20:07:10|112280.7|112255.7|112289.1|112264.1|112289.1|112264.1|112273.1|112248.1|23
1738786040000|2025-02-05 20:07:20|112288.5|112263.5|112289|112264|112290.2|112265.2|112285.7|112260.7|20
1738786050000|2025-02-05 20:07:30|112287.2|112262.2|112283.7|112258.7|112287.2|112262.2|112282.6|112257.6|28
1738786060000|2025-02-05 20:07:40|112284.5|112259.5|112277.6|112252.6|112284.5|112259.5|112277.4|112252.4|43
1738786070000|2025-02-05 20:07:50|112277.3|112252.3|112292.9|112242.9|112293.1|112255.8|112275.9|112242.9|33
1738786080000|2025-02-05 20:08:00|112289.7|112239.7|112281.2|112256.2|112293.5|112256.2|112274.4|112239.3|39
1738786090000|2025-02-05 20:08:10|112282.9|112257.9|112276.7|112251.7|112282.9|112257.9|112273.9|112248.9|26
1738786100000|2025-02-05 20:08:20|112276.6|112251.6|112275.6|112250.6|112279|112254|112273.8|112248.8|16
1738786110000|2025-02-05 20:08:30|112275.7|112250.7|112276.8|112251.8|112280|112255|112275.7|112250.7|13
1738786120000|2025-02-05 20:08:40|112277.4|112252.4|112275.5|112250.5|112277.4|112252.4|112275.2|112250.2|9
1738786130000|2025-02-05 20:08:50|112276.6|112251.6|112278.1|112253.1|112278.5|112253.5|112273.9|112248.9|15
1738786140000|2025-02-05 20:09:00|112280.1|112255.1|112277.9|112252.9|112282.3|112257.3|112274.8|112249.8|30
1738786150000|2025-02-05 20:09:10|112277.1|112252.1|112275.9|112250.9|112282.2|112257.2|112275.9|112250.9|26
1738786160000|2025-02-05 20:09:20|112278.3|112253.3|112290.9|112240.9|112295.8|112256.1|112274.6|112236.2|70
1738786170000|2025-02-05 20:09:30|112293.1|112243.1|112293.3|112243.3|112295.8|112245.8|112289.2|112239.2|52
1738786180000|2025-02-05 20:09:40|112292.1|112242.1|112277.8|112252.8|112294.3|112255.8|112274.9|112238.7|51
1738786190000|2025-02-05 20:09:50|112278|112253|112277.7|112252.7|112278.7|112253.7|112275.5|112250.5|38
1738786200000|2025-02-05 20:10:00|112275.6|112250.6|112278.4|112253.4|112279|112254|112273.1|112248.1|21
1738786210000|2025-02-05 20:10:10|112277.8|112252.8|112278.4|112253.4|112290.1|112254.8|112276.4|112240.1|30
1738786220000|2025-02-05 20:10:20|112279.4|112254.4|112293|112243|112294.5|112257.4|112275.6|112242.8|16
1738786230000|2025-02-05 20:10:30|112280.9|112255.9|112295.4|112245.4|112295.4|112257.3|112280.6|112241.8|39
1738786240000|2025-02-05 20:10:40|112293.4|112243.4|112285.9|112260.9|112294.5|112261.6|112280.4|112242.6|44
1738786250000|2025-02-05 20:10:50|112286.1|112261.1|112294.2|112244.2|112297.1|112261.1|112280.9|112232.6|53
1738786260000|2025-02-05 20:11:00|112294|112244|112288.4|112238.4|112294.2|112244.2|112287.8|112237.8|45
1738786270000|2025-02-05 20:11:10|112291.4|112241.4|112288.1|112238.1|112293.5|112243.5|112285.3|112235.3|73
1738786280000|2025-02-05 20:11:20|112289.6|112239.6|112287.2|112237.2|112296.3|112246.3|112284.4|112234.4|67
1738786290000|2025-02-05 20:11:30|112289|112239|112284.5|112234.5|112291.9|112241.9|112282.5|112232.5|51
1738786300000|2025-02-05 20:11:40|112284.6|112234.6|112286.3|112236.3|112287.3|112237.3|112282.5|112232.5|39
1738786310000|2025-02-05 20:11:50|112286.6|112236.6|112285|112235|112287.3|112237.3|112284.4|112234.4|16
1738786320000|2025-02-05 20:12:00|112285.4|112235.4|112285.4|112235.4|112291.1|112241.1|112283.7|112233.7|40
1738786330000|2025-02-05 20:12:10|112285.6|112235.6|112290.5|112240.5|112299.1|112249.1|112285.6|112235.6|24
1738786340000|2025-02-05 20:12:20|112292.7|112242.7|112295.1|112245.1|112298.3|112248.3|112290.7|112240.7|28
1738786350000|2025-02-05 20:12:30|112295.3|112245.3|112294.6|112244.6|112297.3|112247.3|112294.6|112244.6|7
1738786360000|2025-02-05 20:12:40|112294.8|112244.8|112294.9|112244.9|112296.6|112246.6|112292.8|112242.8|8
1738786370000|2025-02-05 20:12:50|112294.6|112244.6|112290.9|112240.9|112296|112246|112290.4|112240.4|29
1738786380000|2025-02-05 20:13:00|112291.6|112241.6|112297|112247|112298.6|112248.6|112291.6|112241.6|32
1738786390000|2025-02-05 20:13:10|112295.8|112245.8|112294.9|112244.9|112295.8|112245.8|112291.3|112241.3|19
1738786400000|2025-02-05 20:13:20|112292.5|112242.5|112296.7|112246.7|112302.7|112252.7|112292.5|112242.5|21
1738786410000|2025-02-05 20:13:30|112296.9|112246.9|112300.9|112250.9|112300.9|112250.9|112296.5|112246.5|17
1738786420000|2025-02-05 20:13:40|112301.2|112251.2|112298.8|112248.8|112301.8|112251.8|112297.6|112247.6|19
1738786430000|2025-02-05 20:13:50|112299.2|112249.2|112299.2|112249.2|112299.2|112249.2|112297.5|112247.5|8
1738786440000|2025-02-05 20:14:00|112299.5|112249.5|112284.6|112259.6|112300.9|112261.5|112284.6|112249|13
1738786450000|2025-02-05 20:14:10|112284.5|112259.5|112279.8|112254.8|112284.5|112259.5|112278.1|112253.1|15
1738786460000|2025-02-05 20:14:20|112278.2|112253.2|112279.3|112254.3|112280.6|112255.6|112277.9|112252.9|18
1738786470000|2025-02-05 20:14:30|112279.5|112254.5|112280.9|112255.9|112285|112260|112279.2|112254.2|15
1738786480000|2025-02-05 20:14:40|112282.5|112257.5|112281|112256|112282.5|112257.5|112281|112256|4
1738786490000|2025-02-05 20:14:50|112281.8|112256.8|112276.3|112251.3|112282.4|112257.4|112275.6|112250.6|14
1738786500000|2025-02-05 20:15:00|112277.3|112252.3|112277|112252|112277.3|112252.3|112275.9|112250.9|4
1738786510000|2025-02-05 20:15:10|112274.9|112249.9|112274.8|112249.8|112274.9|112249.9|112272.1|112247.1|6
1738786520000|2025-02-05 20:15:20|112276.2|112251.2|112277.7|112252.7|112279.9|112254.9|112276.2|112251.2|6
1738786530000|2025-02-05 20:15:30|112278.9|112253.9|112277.6|112252.6|112278.9|112253.9|112276.2|112251.2|8
1738786540000|2025-02-05 20:15:40|112276.4|112251.4|112284.5|112259.5|112284.5|112259.5|112275.9|112250.9|15
1738786550000|2025-02-05 20:15:50|112282.3|112257.3|112282.8|112257.8|112284.6|112259.6|112281.9|112256.9|13
1738786560000|2025-02-05 20:16:00|112284.3|112259.3|112281|112256|112284.3|112259.3|112281|112256|12
1738786570000|2025-02-05 20:16:10|112280|112255|112280.8|112255.8|112284.3|112259.3|112280|112255|13
1738786580000|2025-02-05 20:16:20|112280.3|112255.3|112279|112254|112280.3|112255.3|112278.7|112253.7|6
1738786590000|2025-02-05 20:16:30|112279.1|112254.1|112279.1|112254.1|112279.1|112254.1|112279|112254|3
1738786600000|2025-02-05 20:16:40|112279.2|112254.2|112279.2|112254.2|112279.2|112254.2|112279.2|112254.2|1
1738786610000|2025-02-05 20:16:50|112278.5|112253.5|112275.7|112250.7|112278.5|112253.5|112272|112247|10
1738786620000|2025-02-05 20:17:00|112274.2|112249.2|112275.4|112250.4|112276.1|112251.1|112274.2|112249.2|4
1738786630000|2025-02-05 20:17:10|112275.6|112250.6|112276.1|112251.1|112276.1|112251.1|112275.6|112250.6|3
1738786640000|2025-02-05 20:17:20|112273.8|112248.8|112273.9|112248.9|112273.9|112248.9|112273.8|112248.8|2
1738786650000|2025-02-05 20:17:30|112273.8|112248.8|112273.8|112248.8|112273.8|112248.8|112273.8|112248.8|1
1738786660000|2025-02-05 20:17:40|112272|112247|112275.6|112250.6|112277.9|112252.9|112272|112247|13
1738786670000|2025-02-05 20:17:50|112275.9|112250.9|112278.2|112253.2|112278.2|112253.2|112275.8|112250.8|5
1738786680000|2025-02-05 20:18:00|112278.6|112253.6|112278.9|112253.9|112278.9|112253.9|112277.7|112252.7|3
1738786690000|2025-02-05 20:18:10|112278.5|112253.5|112279.1|112254.1|112280|112255|112276.7|112251.7|17
1738786700000|2025-02-05 20:18:20|112278.1|112253.1|112278.9|112253.9|112278.9|112253.9|112276.3|112251.3|7
1738786710000|2025-02-05 20:18:30|112279|112254|112279.1|112254.1|112279.1|112254.1|112279|112254|2
1738786720000|2025-02-05 20:18:40|112279|112254|112278.7|112253.7|112279|112254|112278.6|112253.6|3
1738786730000|2025-02-05 20:18:50|112280.7|112255.7|112277.9|112252.9|112280.7|112255.7|112277.9|112252.9|4
1738786740000|2025-02-05 20:19:00|112279.2|112254.2|112278.8|112253.8|112279.2|112254.2|112274.9|112249.9|8
1738786750000|2025-02-05 20:19:10|112278.9|112253.9|112278.7|112253.7|112278.9|112253.9|112278.7|112253.7|3
1738786760000|2025-02-05 20:19:20|112278.8|112253.8|112277|112252|112278.9|112253.9|112277|112252|4
1738786770000|2025-02-05 20:19:30|112276.9|112251.9|112267.2|112242.2|112276.9|112251.9|112267.2|112242.2|17
1738786780000|2025-02-05 20:19:40|112266.7|112241.7|112273.3|112248.3|112274.3|112249.3|112264.6|112239.6|16
1738786790000|2025-02-05 20:19:50|112273.4|112248.4|112272.5|112247.5|112273.9|112248.9|112272|112247|10
1738786800000|2025-02-05 20:20:00|112272.4|112247.4|112281.8|112256.8|112288|112263|112271.3|112246.3|17
1738786810000|2025-02-05 20:20:10|112281.9|112256.9|112282.1|112257.1|112282.2|112257.2|112281.9|112256.9|4
1738786820000|2025-02-05 20:20:20|112282|112257|112277.7|112252.7|112282|112257|112277.4|112252.4|10
1738786830000|2025-02-05 20:20:30|112280.2|112255.2|112275.3|112250.3|112280.2|112255.2|112273.5|112248.5|16
1738786840000|2025-02-05 20:20:40|112274.8|112249.8|112270.4|112245.4|112276.6|112251.6|112270.4|112245.4|10
1738786850000|2025-02-05 20:20:50|112270.3|112245.3|112271.2|112246.2|112271.5|112246.5|112267.9|112242.9|8
1738786860000|2025-02-05 20:21:00|112270.6|112245.6|112271.7|112246.7|112271.7|112246.7|112270.6|112245.6|2
1738786870000|2025-02-05 20:21:10|112270.8|112245.8|112266.1|112241.1|112270.8|112245.8|112266|112241|11
1738786880000|2025-02-05 20:21:20|112266|112241|112267.4|112242.4|112267.8|112242.8|112266|112241|5
1738786890000|2025-02-05 20:21:30|112268.2|112243.2|112266.8|112241.8|112268.2|112243.2|112266.8|112241.8|5
1738786900000|2025-02-05 20:21:40|112267|112242|112266.9|112241.9|112269.2|112244.2|112265|112240|14
1738786910000|2025-02-05 20:21:50|112267.2|112242.2|112266.8|112241.8|112267.2|112242.2|112266.5|112241.5|4
1738786920000|2025-02-05 20:22:00|112266.7|112241.7|112264.7|112239.7|112268.8|112243.8|112263|112238|23
1738786930000|2025-02-05 20:22:10|112263.4|112238.4|112263.3|112238.3|112264.3|112239.3|112263.3|112238.3|4
1738786940000|2025-02-05 20:22:20|112261.4|112236.4|112263.4|112238.4|112263.4|112238.4|112261.3|112236.3|4
1738786950000|2025-02-05 20:22:30|112263.7|112238.7|112264.9|112239.9|112266.1|112241.1|112263.7|112238.7|7
1738786960000|2025-02-05 20:22:40|112265.1|112240.1|112266.3|112241.3|112268.2|112243.2|112263.5|112238.5|10
1738786970000|2025-02-05 20:22:50|112266.5|112241.5|112267.3|112242.3|112267.6|112242.6|112266.5|112241.5|7
1738786980000|2025-02-05 20:23:00|112267.5|112242.5|112277.9|112252.9|112277.9|112252.9|112267.5|112242.5|9
1738786990000|2025-02-05 20:23:10|112279.9|112254.9|112277.9|112252.9|112279.9|112254.9|112275.9|112250.9|16
1738787000000|2025-02-05 20:23:20|112278.9|112253.9|112279.4|112254.4|112280.9|112255.9|112278|112253|12
1738787010000|2025-02-05 20:23:30|112281|112256|112281.3|112256.3|112285.1|112260.1|112276.1|112251.1|26
1738787020000|2025-02-05 20:23:40|112281.5|112256.5|112282|112257|112284.1|112259.1|112280.9|112255.9|5
1738787030000|2025-02-05 20:23:50|112281.8|112256.8|112277.7|112252.7|112281.9|112256.9|112276.1|112251.1|11
1738787040000|2025-02-05 20:24:00|112277.8|112252.8|112276.8|112251.8|112279.3|112254.3|112271.3|112246.3|26
1738787050000|2025-02-05 20:24:10|112277.2|112252.2|112277.2|112252.2|112278.8|112253.8|112274.6|112249.6|20
1738787060000|2025-02-05 20:24:20|112277.8|112252.8|112277.3|112252.3|112279.8|112254.8|112276.7|112251.7|18
1738787070000|2025-02-05 20:24:30|112276.8|112251.8|112281|112256|112283.8|112258.8|112275.7|112250.7|37
1738787080000|2025-02-05 20:24:40|112282|112257|112280.9|112255.9|112282.4|112257.4|112279.4|112254.4|17
1738787090000|2025-02-05 20:24:50|112281.1|112256.1|112282.8|112257.8|112284.3|112259.3|112279.5|112254.5|23
1738787100000|2025-02-05 20:25:00|112284.4|112259.4|112281|112256|112284.4|112259.4|112278.9|112253.9|13
1738787110000|2025-02-05 20:25:10|112281.2|112256.2|112280.7|112255.7|112281.2|112256.2|112278.5|112253.5|5
1738787120000|2025-02-05 20:25:20|112280.2|112255.2|112280.4|112255.4|112280.8|112255.8|112276.8|112251.8|27
1738787130000|2025-02-05 20:25:30|112280.5|112255.5|112280.4|112255.4|112280.5|112255.5|112280.4|112255.4|4
1738787140000|2025-02-05 20:25:40|112280.2|112255.2|112280.1|112255.1|112280.2|112255.2|112280.1|112255.1|2
1738787150000|2025-02-05 20:25:50|112280|112255|112276.5|112251.5|112280|112255|112275.2|112250.2|12
1738787160000|2025-02-05 20:26:00|112276.6|112251.6|112277.4|112252.4|112277.4|112252.4|112275.8|112250.8|6
1738787170000|2025-02-05 20:26:10|112277.5|112252.5|112276.1|112251.1|112277.5|112252.5|112276.1|112251.1|6
1738787180000|2025-02-05 20:26:20|112276.6|112251.6|112273.8|112248.8|112276.6|112251.6|112273.3|112248.3|34
1738787190000|2025-02-05 20:26:30|112273.5|112248.5|112270.4|112245.4|112273.5|112248.5|112270.4|112245.4|7
1738787200000|2025-02-05 20:26:40|112270.5|112245.5|112267.5|112242.5|112270.5|112245.5|112266.9|112241.9|14
1738787210000|2025-02-05 20:26:50|112267.4|112242.4|112267.9|112242.9|112268|112243|112267.4|112242.4|4
1738787220000|2025-02-05 20:27:00|112268.2|112243.2|112278.3|112253.3|112278.5|112253.5|112268|112243|11
1738787230000|2025-02-05 20:27:10|112276.5|112251.5|112271.5|112246.5|112276.6|112251.6|112271.5|112246.5|13
1738787240000|2025-02-05 20:27:20|112271.9|112246.9|112284.1|112234.1|112286.7|112247.6|112271.9|112233.8|6
1738787250000|2025-02-05 20:27:30|112284.2|112234.2|112284.7|112234.7|112285.1|112235.1|112284.2|112234.2|7
1738787260000|2025-02-05 20:27:40|112284.6|112234.6|112284.8|112234.8|112285.8|112235.8|112282|112232|15
1738787270000|2025-02-05 20:27:50|112285|112235|112289.1|112239.1|112293.4|112243.4|112285|112235|14
1738787280000|2025-02-05 20:28:00|112288.3|112238.3|112285.7|112235.7|112293.6|112243.6|112283.9|112233.9|29
1738787290000|2025-02-05 20:28:10|112286|112236|112286.5|112236.5|112288.2|112238.2|112283.6|112233.6|18
1738787300000|2025-02-05 20:28:20|112286.3|112236.3|112281.9|112231.9|112289.1|112239.1|112281|112231|33
1738787310000|2025-02-05 20:28:30|112282.7|112232.7|112253.9|112228.9|112283.1|112233.1|112253.9|112228.3|24
1738787320000|2025-02-05 20:28:40|112271.6|112221.6|112276.1|112226.1|112278.2|112231.2|112254.6|112218.2|16
1738787330000|2025-02-05 20:28:50|112276.3|112226.3|112259|112234|112276.3|112234.4|112258.8|112223.5|13
1738787340000|2025-02-05 20:29:00|112258.8|112233.8|112255.5|112230.5|112259.1|112234.1|112254.5|112229.5|13
1738787350000|2025-02-05 20:29:10|112255.1|112230.1|112257.9|112232.9|112258.2|112233.2|112255.1|112230.1|8
1738787360000|2025-02-05 20:29:20|112258|112233|112257.9|112232.9|112258|112233|112257.9|112232.9|2
1738787370000|2025-02-05 20:29:30|112258|112233|112257.6|112232.6|112258.4|112233.4|112257.5|112232.5|9
1738787380000|2025-02-05 20:29:40|112255.7|112230.7|112254.6|112229.6|112256.2|112231.2|112254.2|112229.2|7
1738787390000|2025-02-05 20:29:50|112254.8|112229.8|112251.7|112226.7|112256.6|112231.6|112250.5|112225.5|13
1738787400000|2025-02-05 20:30:00|112251|112226|112262.5|112212.5|112263.2|112227.1|112249.4|112211.7|18
1738787410000|2025-02-05 20:30:10|112261.8|112211.8|112250.2|112225.2|112262.3|112225.3|112239.4|112211.6|29
1738787420000|2025-02-05 20:30:20|112249.4|112224.4|112253.9|112228.9|112254.4|112229.4|112249.2|112224.2|13
1738787430000|2025-02-05 20:30:30|112254.1|112229.1|112262|112237|112262|112237|112254.1|112229.1|18
1738787440000|2025-02-05 20:30:40|112259.8|112234.8|112269.5|112219.5|112272.1|112238.7|112245.3|112201.9|36
1738787450000|2025-02-05 20:30:50|112269.7|112219.7|112274|112224|112275.8|112225.8|112269.7|112219.7|26
1738787460000|2025-02-05 20:31:00|112273.8|112223.8|112271.2|112221.2|112274.6|112224.6|112268.1|112218.1|16
1738787470000|2025-02-05 20:31:10|112271.4|112221.4|112271.6|112221.6|112271.7|112221.7|112271.4|112221.4|4
1738787480000|2025-02-05 20:31:20|112271.7|112221.7|112271.8|112221.8|112273|112223|112271.7|112221.7|10
1738787490000|2025-02-05 20:31:30|112271.6|112221.6|112273.7|112223.7|112277.1|112227.1|112271.5|112221.5|10
1738787500000|2025-02-05 20:31:40|112273.4|112223.4|112273.8|112223.8|112275.2|112225.2|112273.4|112223.4|9
1738787510000|2025-02-05 20:31:50|112273.7|112223.7|112274.4|112224.4|112276|112226|112273.7|112223.7|11
1738787520000|2025-02-05 20:32:00|112273.9|112223.9|112268.3|112218.3|112273.9|112223.9|112268.3|112218.3|10
1738787530000|2025-02-05 20:32:10|112268.4|112218.4|112270.1|112220.1|112270.1|112220.1|112268|112218|8
1738787540000|2025-02-05 20:32:20|112270.5|112220.5|112271.3|112221.3|112272.8|112222.8|112270.5|112220.5|8
1738787550000|2025-02-05 20:32:30|112271|112221|112268.9|112218.9|112271.7|112221.7|112268.8|112218.8|11
1738787560000|2025-02-05 20:32:40|112268.8|112218.8|112268.5|112218.5|112268.8|112218.8|112268.5|112218.5|2
1738787570000|2025-02-05 20:32:50|112268.3|112218.3|112269|112219|112270.3|112220.3|112267.9|112217.9|11
1738787580000|2025-02-05 20:33:00|112268.9|112218.9|112267.5|112217.5|112269.9|112219.9|112267.4|112217.4|11
1738787590000|2025-02-05 20:33:10|112267.7|112217.7|112268.9|112218.9|112268.9|112218.9|112267.7|112217.7|5
1738787600000|2025-02-05 20:33:20|112269.1|112219.1|112271.7|112221.7|112271.7|112221.7|112269.1|112219.1|4
1738787610000|2025-02-05 20:33:30|112271.8|112221.8|112269.7|112219.7|112271.8|112221.8|112268.4|112218.4|10
1738787620000|2025-02-05 20:33:40|112269.9|112219.9|112269.9|112219.9|112269.9|112219.9|112269.7|112219.7|4
1738787630000|2025-02-05 20:33:50|112271.3|112221.3|112268.4|112218.4|112271.3|112221.3|112267.2|112217.2|9
1738787640000|2025-02-05 20:34:00|112266.1|112216.1|112267.3|112217.3|112267.8|112217.8|112266.1|112216.1|6
1738787650000|2025-02-05 20:34:10|112267.2|112217.2|112265.1|112215.1|112267.2|112217.2|112263.7|112213.7|6
1738787660000|2025-02-05 20:34:20|112265.2|112215.2|112263.8|112213.8|112265.2|112215.2|112260.1|112210.1|15
1738787670000|2025-02-05 20:34:30|112265.3|112215.3|112265.4|112215.4|112266.2|112216.2|112263.7|112213.7|11
1738787680000|2025-02-05 20:34:40|112264|112214|112262.9|112212.9|112264.4|112214.4|112261.5|112211.5|19
1738787690000|2025-02-05 20:34:50|112263|112213|112263.7|112213.7|112263.8|112213.8|112262.7|112212.7|6
1738787700000|2025-02-05 20:35:00|112260.1|112210.1|112262.1|112212.1|112263.4|112213.4|112260.1|112210.1|11
1738787710000|2025-02-05 20:35:10|112260.4|112210.4|112261.8|112211.8|112264.1|112214.1|112260.4|112210.4|20
1738787720000|2025-02-05 20:35:20|112262.1|112212.1|112257.1|112207.1|112263.5|112213.5|112257.1|112207.1|14
1738787730000|2025-02-05 20:35:30|112255.8|112205.8|112254.1|112204.1|112255.8|112205.8|112253.9|112203.9|8
1738787740000|2025-02-05 20:35:40|112253.9|112203.9|112254.2|112204.2|112255.3|112205.3|112253.3|112203.3|9
1738787750000|2025-02-05 20:35:50|112254.1|112204.1|112250.9|112200.9|112254.6|112204.6|112250.1|112200.1|8
1738787760000|2025-02-05 20:36:00|112250.6|112200.6|112253.5|112203.5|112255.2|112205.2|112250.4|112200.4|17
1738787770000|2025-02-05 20:36:10|112251.1|112201.1|112251.1|112201.1|112255.1|112205.1|112250.6|112200.6|18
1738787780000|2025-02-05 20:36:20|112250.9|112200.9|112256.5|112206.5|112256.5|112206.5|112250.9|112200.9|16
1738787790000|2025-02-05 20:36:30|112258|112208|112257|112207|112260.4|112210.4|112257|112207|15
1738787800000|2025-02-05 20:36:40|112257.1|112207.1|112254.6|112204.6|112258|112208|112254.5|112204.5|15
1738787810000|2025-02-05 20:36:50|112253.8|112203.8|112249.7|112199.7|112258.8|112208.8|112249.7|112199.7|20
1738787820000|2025-02-05 20:37:00|112251.7|112201.7|112253.1|112203.1|112253.1|112203.1|112248.9|112198.9|15
1738787830000|2025-02-05 20:37:10|112252.8|112202.8|112257.3|112207.3|112261.9|112211.9|112252.8|112202.8|32
1738787840000|2025-02-05 20:37:20|112256|112206|112247.9|112197.9|112257|112207|112245.6|112195.6|19
1738787850000|2025-02-05 20:37:30|112245.4|112195.4|112245.9|112195.9|112246.9|112196.9|112245.1|112195.1|8
1738787860000|2025-02-05 20:37:40|112246.6|112196.6|112252.8|112202.8|112257.3|112207.3|112246.6|112196.6|56
1738787870000|2025-02-05 20:37:50|112255.3|112205.3|112250.6|112200.6|112256.9|112206.9|112248.8|112198.8|34
1738787880000|2025-02-05 20:38:00|112249.2|112199.2|112247.9|112197.9|112250.6|112200.6|112247|112197|9
1738787890000|2025-02-05 20:38:10|112247.3|112197.3|112250.4|112200.4|112256.7|112206.7|112247.3|112197.3|45
1738787900000|2025-02-05 20:38:20|112248.6|112198.6|112251.4|112201.4|112254|112204|112247.7|112197.7|44
1738787910000|2025-02-05 20:38:30|112251.8|112201.8|112251.8|112201.8|112252|112202|112248.8|112198.8|11
1738787920000|2025-02-05 20:38:40|112251.9|112201.9|112252.6|112202.6|112253.4|112203.4|112251.8|112201.8|8
1738787930000|2025-02-05 20:38:50|112252.5|112202.5|112256.1|112206.1|112258|112208|112251.9|112201.9|25
1738787940000|2025-02-05 20:39:00|112257.5|112207.5|112255|112205|112261.6|112211.6|112251.2|112201.2|62
1738787950000|2025-02-05 20:39:10|112255.3|112205.3|112253.7|112203.7|112258.2|112208.2|112251.4|112201.4|24
1738787960000|2025-02-05 20:39:20|112253.8|112203.8|112252.1|112202.1|112254.7|112204.7|112250.6|112200.6|13
1738787970000|2025-02-05 20:39:30|112252.9|112202.9|112255.6|112205.6|112255.9|112205.9|112246.9|112196.9|45
1738787980000|2025-02-05 20:39:40|112252.7|112202.7|112256.5|112206.5|112258.5|112208.5|112251.8|112201.8|46
1738787990000|2025-02-05 20:39:50|112256.7|112206.7|112257.9|112207.9|112260.7|112210.7|112250.6|112200.6|33
1738788000000|2025-02-05 20:40:00|112255.9|112205.9|112251.9|112201.9|112257.9|112207.9|112249.3|112199.3|25
1738788010000|2025-02-05 20:40:10|112253.3|112203.3|112256.3|112206.3|112260.8|112210.8|112253.3|112203.3|32
1738788020000|2025-02-05 20:40:20|112256.9|112206.9|112251.9|112201.9|112258.3|112208.3|112249|112199|25
1738788030000|2025-02-05 20:40:30|112249.6|112199.6|112252.2|112202.2|112255.1|112205.1|112249.2|112199.2|36
1738788040000|2025-02-05 20:40:40|112253.3|112203.3|112252.2|112202.2|112254.4|112204.4|112248.8|112198.8|27
1738788050000|2025-02-05 20:40:50|112254.2|112204.2|112255.2|112205.2|112257.7|112207.7|112250.7|112200.7|35
1738788060000|2025-02-05 20:41:00|112254.5|112204.5|112254.5|112204.5|112259.6|112209.6|112251.9|112201.9|44
1738788070000|2025-02-05 20:41:10|112256.2|112206.2|112260.9|112210.9|112264.9|112214.9|112253.2|112203.2|65
1738788080000|2025-02-05 20:41:20|112264.7|112214.7|112261.2|112211.2|112265.3|112215.3|112257.2|112207.2|72
1738788090000|2025-02-05 20:41:30|112258.3|112208.3|112251.9|112201.9|112262.4|112212.4|112250.8|112200.8|49
1738788100000|2025-02-05 20:41:40|112252|112202|112252.6|112202.6|112252.8|112202.8|112250.3|112200.3|8
1738788110000|2025-02-05 20:41:50|112252.5|112202.5|112252.5|112202.5|112253.2|112203.2|112248.8|112198.8|27
1738788120000|2025-02-05 20:42:00|112253|112203|112252.2|112202.2|112253.9|112203.9|112245.8|112195.8|15
1738788130000|2025-02-05 20:42:10|112249.8|112199.8|112259.9|112209.9|112259.9|112209.9|112249.2|112199.2|42
1738788140000|2025-02-05 20:42:20|112259.3|112209.3|112256.7|112206.7|112259.3|112209.3|112252.3|112202.3|22
1738788150000|2025-02-05 20:42:30|112256.4|112206.4|112265.1|112215.1|112265.1|112215.1|112254.1|112204.1|25
1738788160000|2025-02-05 20:42:40|112266.6|112216.6|112260.3|112210.3|112266.6|112216.6|112260.3|112210.3|22
1738788170000|2025-02-05 20:42:50|112260.5|112210.5|112261.6|112211.6|112264.1|112214.1|112260.5|112210.5|15
1738788180000|2025-02-05 20:43:00|112261.8|112211.8|112263.1|112213.1|112264.4|112214.4|112261.8|112211.8|8
1738788190000|2025-02-05 20:43:10|112263.3|112213.3|112262.3|112212.3|112264.8|112214.8|112262.1|112212.1|12
1738788200000|2025-02-05 20:43:20|112262|112212|112251.6|112201.6|112262|112212|112249.1|112199.1|32
1738788210000|2025-02-05 20:43:30|112252.8|112202.8|112253|112203|112255|112205|112250.9|112200.9|41
1738788220000|2025-02-05 20:43:40|112254.4|112204.4|112253.4|112203.4|112265|112215|112251.5|112201.5|67
1738788230000|2025-02-05 20:43:50|112252.8|112202.8|112254.3|112204.3|112258.8|112208.8|112250.3|112200.3|50
1738788240000|2025-02-05 20:44:00|112252.7|112202.7|112252.6|112202.6|112257.3|112207.3|112252|112202|72
1738788250000|2025-02-05 20:44:10|112253.8|112203.8|112254.2|112204.2|112256.9|112206.9|112251.7|112201.7|57
1738788260000|2025-02-05 20:44:20|112254.9|112204.9|112254.2|112204.2|112258.7|112208.7|112253.7|112203.7|23
1738788270000|2025-02-05 20:44:30|112255.8|112205.8|112258|112208|112258.5|112208.5|112252.9|112202.9|35
1738788280000|2025-02-05 20:44:40|112259|112209|112254.3|112204.3|112259|112209|112253.9|112203.9|23
1738788290000|2025-02-05 20:44:50|112258.3|112208.3|112258.3|112208.3|112259.3|112209.3|112254.7|112204.7|28
1738788300000|2025-02-05 20:45:00|112256.1|112206.1|112257.4|112207.4|112260.6|112210.6|112256|112206|31
1738788310000|2025-02-05 20:45:10|112257.5|112207.5|112262.9|112212.9|112267.5|112217.5|112256.2|112206.2|39
1738788320000|2025-02-05 20:45:20|112263.8|112213.8|112262.5|112212.5|112263.8|112213.8|112262.4|112212.4|7
1738788330000|2025-02-05 20:45:30|112262.8|112212.8|112264.1|112214.1|112266.2|112216.2|112262.3|112212.3|16
1738788340000|2025-02-05 20:45:40|112263.1|112213.1|112262.8|112212.8|112271.8|112221.8|112262|112212|24
1738788350000|2025-02-05 20:45:50|112262.7|112212.7|112261.8|112211.8|112265|112215|112261.8|112211.8|14
1738788360000|2025-02-05 20:46:00|112261.4|112211.4|112260|112210|112263|112213|112258.7|112208.7|22
1738788370000|2025-02-05 20:46:10|112260.6|112210.6|112262.6|112212.6|112262.6|112212.6|112259.7|112209.7|13
1738788380000|2025-02-05 20:46:20|112264|112214|112263.8|112213.8|112264|112214|112261.2|112211.2|11
1738788390000|2025-02-05 20:46:30|112264|112214|112266.4|112216.4|112267.9|112217.9|112263.7|112213.7|8
1738788400000|2025-02-05 20:46:40|112269.3|112219.3|112265.8|112215.8|112269.6|112219.6|112265.8|112215.8|21
1738788410000|2025-02-05 20:46:50|112265.1|112215.1|112269.1|112219.1|112269.1|112219.1|112265.1|112215.1|12
1738788420000|2025-02-05 20:47:00|112268.9|112218.9|112266.2|112216.2|112268.9|112218.9|112265.2|112215.2|14
1738788430000|2025-02-05 20:47:10|112266.1|112216.1|112264.4|112214.4|112266.1|112216.1|112264.4|112214.4|5
1738788440000|2025-02-05 20:47:20|112265.5|112215.5|112264.9|112214.9|112267.5|112217.5|112264.7|112214.7|4
1738788450000|2025-02-05 20:47:30|112264.6|112214.6|112270.2|112220.2|112270.2|112220.2|112264.6|112214.6|7
1738788460000|2025-02-05 20:47:40|112268|112218|112266.9|112216.9|112268.9|112218.9|112266.9|112216.9|12
1738788470000|2025-02-05 20:47:50|112267.7|112217.7|112270.7|112220.7|112271.2|112221.2|112266.5|112216.5|7
1738788480000|2025-02-05 20:48:00|112268.4|112218.4|112269.4|112219.4|112270.5|112220.5|112268.4|112218.4|8
1738788490000|2025-02-05 20:48:10|112270.4|112220.4|112265.4|112215.4|112270.4|112220.4|112265.4|112215.4|13
1738788500000|2025-02-05 20:48:20|112266.9|112216.9|112264.3|112214.3|112266.9|112216.9|112264.3|112214.3|10
1738788510000|2025-02-05 20:48:30|112263.9|112213.9|112265.1|112215.1|112265.3|112215.3|112261.9|112211.9|11
1738788520000|2025-02-05 20:48:40|112264.7|112214.7|112269.8|112219.8|112271.5|112221.5|112264.1|112214.1|13
1738788530000|2025-02-05 20:48:50|112271|112221|112268.3|112218.3|112271.4|112221.4|112268.3|112218.3|7
1738788540000|2025-02-05 20:49:00|112268.4|112218.4|112267.8|112217.8|112270|112220|112267.8|112217.8|4
1738788550000|2025-02-05 20:49:10|112269.2|112219.2|112268.2|112218.2|112269.5|112219.5|112267.5|112217.5|11
1738788560000|2025-02-05 20:49:20|112268.3|112218.3|112265.2|112215.2|112268.3|112218.3|112265.2|112215.2|10
1738788570000|2025-02-05 20:49:30|112265|112215|112266.1|112216.1|112266.1|112216.1|112265|112215|5
1738788580000|2025-02-05 20:49:40|112265.9|112215.9|112268.7|112218.7|112268.9|112218.9|112265.1|112215.1|12
1738788590000|2025-02-05 20:49:50|112269.1|112219.1|112265.9|112215.9|112269.5|112219.5|112265.8|112215.8|18
1738788600000|2025-02-05 20:50:00|112266|112216|112265.2|112215.2|112268.4|112218.4|112263.7|112213.7|17
1738788610000|2025-02-05 20:50:10|112263.8|112213.8|112260.1|112210.1|112263.8|112213.8|112260.1|112210.1|15
1738788620000|2025-02-05 20:50:20|112259.7|112209.7|112256.9|112206.9|112259.7|112209.7|112255.6|112205.6|12
1738788630000|2025-02-05 20:50:30|112257.3|112207.3|112257.6|112207.6|112259.6|112209.6|112257.3|112207.3|9
1738788640000|2025-02-05 20:50:40|112257.7|112207.7|112261.7|112211.7|112261.7|112211.7|112257.7|112207.7|8
1738788650000|2025-02-05 20:50:50|112261.3|112211.3|112261.1|112211.1|112261.3|112211.3|112260.9|112210.9|6
1738788660000|2025-02-05 20:51:00|112260.1|112210.1|112261.1|112211.1|112261.1|112211.1|112260.1|112210.1|7
1738788670000|2025-02-05 20:51:10|112261.4|112211.4|112261|112211|112261.5|112211.5|112261|112211|4
1738788680000|2025-02-05 20:51:20|112259.2|112209.2|112260.7|112210.7|112262|112212|112259.2|112209.2|9
1738788690000|2025-02-05 20:51:30|112260.6|112210.6|112249|112199|112260.6|112210.6|112249|112199|15
1738788700000|2025-02-05 20:51:40|112247.7|112197.7|112247|112197|112247.7|112197.7|112247|112197|4
1738788710000|2025-02-05 20:51:50|112246.9|112196.9|112246.8|112196.8|112246.9|112196.9|112246.8|112196.8|2
1738788720000|2025-02-05 20:52:00|112246.7|112196.7|112246.9|112196.9|112246.9|112196.9|112246.7|112196.7|2
1738788730000|2025-02-05 20:52:10|112246.8|112196.8|112243.9|112193.9|112246.8|112196.8|112243.9|112193.9|8
1738788740000|2025-02-05 20:52:20|112243.7|112193.7|112242|112192|112243.7|112193.7|112240.3|112190.3|11
1738788750000|2025-02-05 20:52:30|112241.9|112191.9|112242.3|112192.3|112243.1|112193.1|112241.9|112191.9|7
1738788760000|2025-02-05 20:52:40|112243.8|112193.8|112245.6|112195.6|112245.6|112195.6|112242.8|112192.8|17
1738788770000|2025-02-05 20:52:50|112245|112195|112246.9|112196.9|112248.4|112198.4|112244.9|112194.9|16
1738788780000|2025-02-05 20:53:00|112248.4|112198.4|112242.4|112192.4|112248.7|112198.7|112242.4|112192.4|17
1738788790000|2025-02-05 20:53:10|112242.1|112192.1|112238.3|112188.3|112242.9|112192.9|112238.3|112188.3|14
1738788800000|2025-02-05 20:53:20|112239.6|112189.6|112242.2|112192.2|112243.3|112193.3|112238.6|112188.6|13
1738788810000|2025-02-05 20:53:30|112242.3|112192.3|112239.5|112189.5|112242.4|112192.4|112239.5|112189.5|6
1738788820000|2025-02-05 20:53:40|112239.4|112189.4|112240.9|112190.9|112242.2|112192.2|112239.4|112189.4|5
1738788830000|2025-02-05 20:53:50|112240.8|112190.8|112232.7|112182.7|112240.9|112190.9|112231.7|112181.7|9
1738788840000|2025-02-05 20:54:00|112228.4|112178.4|112234.5|112184.5|112235.9|112185.9|112224.2|112174.2|25
1738788850000|2025-02-05 20:54:10|112237.9|112187.9|112235.2|112185.2|112237.9|112187.9|112233.7|112183.7|21
1738788860000|2025-02-05 20:54:20|112235.9|112185.9|112232.7|112182.7|112237.2|112187.2|112230.5|112180.5|33
1738788870000|2025-02-05 20:54:30|112232.2|112182.2|112228.2|112178.2|112232.2|112182.2|112226.3|112176.3|23
1738788880000|2025-02-05 20:54:40|112227|112177|112226.9|112176.9|112227.7|112177.7|112225.4|112175.4|10
1738788890000|2025-02-05 20:54:50|112227|112177|112229.4|112179.4|112229.4|112179.4|112226.8|112176.8|10
1738788900000|2025-02-05 20:55:00|112230.6|112180.6|112230.1|112180.1|112231.2|112181.2|112227.4|112177.4|49
1738788910000|2025-02-05 20:55:10|112228.5|112178.5|112227.4|112177.4|112230.8|112180.8|112226.7|112176.7|32
1738788920000|2025-02-05 20:55:20|112226.7|112176.7|112225.6|112175.6|112228.3|112178.3|112221.2|112171.2|37
1738788930000|2025-02-05 20:55:30|112225.9|112175.9|112225.3|112175.3|112227.4|112177.4|112223.9|112173.9|20
1738788940000|2025-02-05 20:55:40|112225.2|112175.2|112225.7|112175.7|112225.9|112175.9|112223.8|112173.8|8
1738788950000|2025-02-05 20:55:50|112225.6|112175.6|112231|112181|112231.5|112181.5|112224.1|112174.1|24
1738788960000|2025-02-05 20:56:00|112230.7|112180.7|112231.3|112181.3|112231.3|112181.3|112225.9|112175.9|22
1738788970000|2025-02-05 20:56:10|112231.4|112181.4|112228.1|112178.1|112234.3|112184.3|112228.1|112178.1|12
1738788980000|2025-02-05 20:56:20|112227.5|112177.5|112232.7|112182.7|112232.7|112182.7|112227.5|112177.5|11
1738788990000|2025-02-05 20:56:30|112232.9|112182.9|112231.9|112181.9|112232.9|112182.9|112231.5|112181.5|5
1738789000000|2025-02-05 20:56:40|112231.8|112181.8|112243.8|112193.8|112245|112195|112231.8|112181.8|16
1738789010000|2025-02-05 20:56:50|112243.9|112193.9|112243.5|112193.5|112246.2|112196.2|112243.1|112193.1|9
1738789020000|2025-02-05 20:57:00|112243.3|112193.3|112243.5|112193.5|112244.8|112194.8|112242.1|112192.1|8
1738789030000|2025-02-05 20:57:10|112243.9|112193.9|112243.9|112193.9|112245.6|112195.6|112243.9|112193.9|9
1738789040000|2025-02-05 20:57:20|112243.6|112193.6|112242.6|112192.6|112243.6|112193.6|112242.6|112192.6|5
1738789050000|2025-02-05 20:57:30|112245|112195|112242.1|112192.1|112245|112195|112242.1|112192.1|9
1738789060000|2025-02-05 20:57:40|112238.3|112188.3|112238.7|112188.7|112240|112190|112236.8|112186.8|12
1738789070000|2025-02-05 20:57:50|112238.1|112188.1|112239.4|112189.4|112239.5|112189.5|112236.8|112186.8|7
1738789080000|2025-02-05 20:58:00|112238|112188|112235.6|112185.6|112238|112188|112235.5|112185.5|7
1738789090000|2025-02-05 20:58:10|112235|112185|112244.9|112194.9|112244.9|112194.9|112233|112183|13
1738789100000|2025-02-05 20:58:20|112244.8|112194.8|112243.8|112193.8|112244.8|112194.8|112243.8|112193.8|3
1738789110000|2025-02-05 20:58:30|112244.4|112194.4|112235.3|112185.3|112244.4|112194.4|112235|112185|14
1738789120000|2025-02-05 20:58:40|112234.5|112184.5|112233|112183|112235.2|112185.2|112232.9|112182.9|9
1738789130000|2025-02-05 20:58:50|112232.3|112182.3|112235.3|112185.3|112235.3|112185.3|112232.2|112182.2|6
1738789140000|2025-02-05 20:59:00|112237.1|112187.1|112235.1|112185.1|112237.2|112187.2|112234.5|112184.5|8
1738789150000|2025-02-05 20:59:10|112235.6|112185.6|112237.9|112187.9|112237.9|112187.9|112235.5|112185.5|8
1738789160000|2025-02-05 20:59:20|112239.5|112189.5|112239.7|112189.7|112242.1|112192.1|112238|112188|16
1738789170000|2025-02-05 20:59:30|112239.6|112189.6|112240.5|112190.5|112241.3|112191.3|112239.5|112189.5|7
1738789180000|2025-02-05 20:59:40|112239.7|112189.7|112240|112190|112240|112190|112237.7|112187.7|9
1738789190000|2025-02-05 20:59:50|112240.9|112190.9|112244.9|112194.9|112248.4|112198.4|112240.9|112190.9|27
1738789200000|2025-02-05 21:00:00|112245.8|112195.8|112241.8|112191.8|112248.2|112198.2|112241.7|112191.7|27
1738789210000|2025-02-05 21:00:10|112241.7|112191.7|112241.6|112191.6|112246.2|112196.2|112240.7|112190.7|15
1738789220000|2025-02-05 21:00:20|112240.8|112190.8|112240.5|112190.5|112241.9|112191.9|112240.5|112190.5|5
1738789230000|2025-02-05 21:00:30|112240.6|112190.6|112241.4|112191.4|112241.4|112191.4|112240.6|112190.6|2
1738789240000|2025-02-05 21:00:40|112241.5|112191.5|112238|112188|112241.6|112191.6|112238|112188|5
1738789250000|2025-02-05 21:00:50|112238.4|112188.4|112233.7|112183.7|112238.5|112188.5|112233.7|112183.7|11
1738789260000|2025-02-05 21:01:00|112233.8|112183.8|112231.2|112181.2|112233.8|112183.8|112230.5|112180.5|8
1738789270000|2025-02-05 21:01:10|112231.1|112181.1|112233.1|112183.1|112233.7|112183.7|112231.1|112181.1|11
1738789280000|2025-02-05 21:01:20|112232.8|112182.8|112231.2|112181.2|112234.4|112184.4|112231.2|112181.2|10
1738789290000|2025-02-05 21:01:30|112231.8|112181.8|112232.5|112182.5|112233.3|112183.3|112231.7|112181.7|11
1738789300000|2025-02-05 21:01:40|112232.4|112182.4|112235.2|112185.2|112236.2|112186.2|112232.4|112182.4|10
1738789310000|2025-02-05 21:01:50|112235.5|112185.5|112235.6|112185.6|112237.3|112187.3|112233.5|112183.5|17
1738789320000|2025-02-05 21:02:00|112236.9|112186.9|112240.3|112190.3|112241.5|112191.5|112235|112185|20
1738789330000|2025-02-05 21:02:10|112241.5|112191.5|112230.9|112205.9|112247.7|112211.5|112230.9|112191.5|13
1738789340000|2025-02-05 21:02:20|112230.4|112205.4|112229.6|112204.6|112232.5|112207.5|112229.6|112204.6|7
1738789350000|2025-02-05 21:02:30|112230.1|112205.1|112230.1|112205.1|112230.4|112205.4|112230.1|112205.1|3
1738789360000|2025-02-05 21:02:40|112230.2|112205.2|112245.9|112195.9|112246.3|112206.6|112230.2|112195.4|6
1738789370000|2025-02-05 21:02:50|112246.2|112196.2|112250.7|112200.7|112253.7|112203.7|112246.2|112196.2|9
1738789380000|2025-02-05 21:03:00|112250.9|112200.9|112248.1|112198.1|112253.4|112203.4|112248.1|112198.1|12
1738789390000|2025-02-05 21:03:10|112248|112198|112245.4|112195.4|112250.2|112200.2|112244.9|112194.9|14
1738789400000|2025-02-05 21:03:20|112245.3|112195.3|112243.5|112193.5|112245.3|112195.3|112243.4|112193.4|4
1738789410000|2025-02-05 21:03:30|112243.4|112193.4|112242.8|112192.8|112243.5|112193.5|112242.8|112192.8|3
1738789420000|2025-02-05 21:03:40|112244.5|112194.5|112245.9|112195.9|112245.9|112195.9|112244.5|112194.5|3
1738789430000|2025-02-05 21:03:50|112245.6|112195.6|112246|112196|112249.3|112199.3|112245.6|112195.6|6
1738789440000|2025-02-05 21:04:00|112246.8|112196.8|112246.8|112196.8|112246.8|112196.8|112246.6|112196.6|7
1738789450000|2025-02-05 21:04:10|112248.1|112198.1|112254|112204|112257.3|112207.3|112248.1|112198.1|10
1738789460000|2025-02-05 21:04:20|112253.7|112203.7|112252.7|112202.7|112256.9|112206.9|112252.3|112202.3|19
1738789470000|2025-02-05 21:04:30|112252.6|112202.6|112260.6|112210.6|112260.6|112210.6|112252.6|112202.6|10
1738789480000|2025-02-05 21:04:40|112261.8|112211.8|112259.3|112209.3|112261.9|112211.9|112259.3|112209.3|8
1738789490000|2025-02-05 21:04:50|112259|112209|112258.3|112208.3|112260.7|112210.7|112258.3|112208.3|8
1738789500000|2025-02-05 21:05:00|112257.8|112207.8|112257.6|112207.6|112257.8|112207.8|112257.6|112207.6|2
1738789510000|2025-02-05 21:05:10|112256.3|112206.3|112254.8|112204.8|112256.3|112206.3|112254.6|112204.6|4
1738789520000|2025-02-05 21:05:20|112256.3|112206.3|112259.1|112209.1|112259.1|112209.1|112256.2|112206.2|7
1738789530000|2025-02-05 21:05:30|112258.5|112208.5|112265.4|112215.4|112265.4|112215.4|112258.5|112208.5|9
1738789540000|2025-02-05 21:05:40|112264.8|112214.8|112265.2|112215.2|112265.7|112215.7|112264.8|112214.8|4
1738789550000|2025-02-05 21:05:50|112265|112215|112264.8|112214.8|112265|112215|112264.7|112214.7|3
1738789560000|2025-02-05 21:06:00|112265.5|112215.5|112265.5|112215.5|112265.5|112215.5|112265.5|112215.5|1
1738789570000|2025-02-05 21:06:10|112266.6|112216.6|112265.8|112215.8|112269.7|112219.7|112265.4|112215.4|12
1738789580000|2025-02-05 21:06:20|112265.9|112215.9|112265.9|112215.9|112266.2|112216.2|112262.8|112212.8|10
1738789590000|2025-02-05 21:06:30|112265.7|112215.7|112265.6|112215.6|112265.9|112215.9|112265.3|112215.3|5
1738789600000|2025-02-05 21:06:40|112266|112216|112272.1|112222.1|112272.2|112222.2|112266|112216|6
1738789610000|2025-02-05 21:06:50|112272.2|112222.2|112274.2|112224.2|112276.2|112226.2|112272.2|112222.2|8
1738789620000|2025-02-05 21:07:00|112274|112224|112274.2|112224.2|112274.5|112224.5|112274|112224|4
1738789630000|2025-02-05 21:07:10|112274|112224|112274|112224|112274|112224|112274|112224|1
1738789640000|2025-02-05 21:07:20|112273.6|112223.6|112273.6|112223.6|112273.6|112223.6|112273.6|112223.6|1
1738789650000|2025-02-05 21:07:30|112260.7|112235.7|112260.7|112235.7|112260.7|112235.7|112260.7|112235.7|1
1738789660000|2025-02-05 21:07:40|112259.7|112234.7|112270.4|112220.4|112271.7|112234.7|112259.7|112220.4|6
1738789670000|2025-02-05 21:07:50|112270.5|112220.5|112270.7|112220.7|112270.7|112220.7|112270.5|112220.5|2
1738789680000|2025-02-05 21:08:00|112270|112220|112271|112221|112271.1|112221.1|112270|112220|6
1738789690000|2025-02-05 21:08:10|112270.9|112220.9|112275.3|112225.3|112279.1|112229.1|112270.9|112220.9|15
1738789700000|2025-02-05 21:08:20|112275.8|112225.8|112281.8|112231.8|112285.1|112235.1|112275.4|112225.4|9
1738789710000|2025-02-05 21:08:30|112283.3|112233.3|112281.4|112231.4|112283.7|112233.7|112281.4|112231.4|8
1738789720000|2025-02-05 21:08:40|112281.3|112231.3|112280.8|112230.8|112281.3|112231.3|112280.8|112230.8|3
1738789730000|2025-02-05 21:08:50|112279.9|112229.9|112279.9|112229.9|112279.9|112229.9|112279.9|112229.9|1
1738789740000|2025-02-05 21:09:00|112269.8|112244.8|112269.8|112244.8|112269.8|112244.8|112269.8|112244.8|1
1738789750000|2025-02-05 21:09:10|112270.3|112245.3|112270.1|112245.1|112274.2|112249.2|112270.1|112245.1|6
1738789760000|2025-02-05 21:09:20|112267.9|112242.9|112279.5|112229.5|112280.1|112244|112266.8|112228.5|15
1738789770000|2025-02-05 21:09:30|112279.3|112229.3|112279.4|112229.4|112279.4|112229.4|112279.3|112229.3|2
1738789780000|2025-02-05 21:09:40|112279.6|112229.6|112279.6|112229.6|112279.6|112229.6|112279.6|112229.6|1
1738789790000|2025-02-05 21:09:50|112279.4|112229.4|112269.4|112244.4|112279.4|112244.4|112269.4|112229|3
1738789800000|2025-02-05 21:10:00|112269.5|112244.5|112270.2|112245.2|112270.2|112245.2|112269.5|112244.5|2
1738789810000|2025-02-05 21:10:10|112265.4|112240.4|112267.8|112242.8|112270.5|112245.5|112265.2|112240.2|9
1738789820000|2025-02-05 21:10:20|112282.1|112232.1|112278.6|112228.6|112282.1|112232.1|112278.6|112228.6|5
1738789830000|2025-02-05 21:10:30|112280|112230|112278.8|112228.8|112280.7|112230.7|112278.8|112228.8|6
1738789840000|2025-02-05 21:10:40|112279.6|112229.6|112279.1|112229.1|112279.6|112229.6|112278.6|112228.6|6
1738789850000|2025-02-05 21:10:50|112280.7|112230.7|112278.9|112228.9|112280.7|112230.7|112278.9|112228.9|4
1738789860000|2025-02-05 21:11:00|112278.7|112228.7|112278.7|112228.7|112278.7|112228.7|112278.7|112228.7|1
1738789870000|2025-02-05 21:11:10|112281|112231|112278|112228|112281|112231|112278|112228|4
1738789880000|2025-02-05 21:11:20|112277.8|112227.8|112276|112226|112277.8|112227.8|112276|112226|4
1738789890000|2025-02-05 21:11:30|112276.1|112226.1|112274.3|112224.3|112276.1|112226.1|112274.3|112224.3|4
1738789900000|2025-02-05 21:11:40|112274.2|112224.2|112274.5|112224.5|112275.3|112225.3|112274.2|112224.2|6
1738789910000|2025-02-05 21:11:50|112274.1|112224.1|112274.5|112224.5|112274.5|112224.5|112274.1|112224.1|2
1738789920000|2025-02-05 21:12:00|112274.6|112224.6|112274.5|112224.5|112275|112225|112274.3|112224.3|8
1738789930000|2025-02-05 21:12:10|112273.2|112223.2|112276.1|112226.1|112278|112228|112273.2|112223.2|6
1738789940000|2025-02-05 21:12:20|112276.2|112226.2|112273.7|112223.7|112276.2|112226.2|112273.7|112223.7|9
1738789950000|2025-02-05 21:12:30|112273.6|112223.6|112273.2|112223.2|112273.6|112223.6|112273.2|112223.2|3
1738789960000|2025-02-05 21:12:40|112273|112223|112274.3|112224.3|112274.3|112224.3|112273|112223|5
1738789970000|2025-02-05 21:12:50|112274.1|112224.1|112273.3|112223.3|112274.2|112224.2|112273.3|112223.3|4
1738789980000|2025-02-05 21:13:00|112273.2|112223.2|112273.7|112223.7|112274|112224|112273.2|112223.2|6
1738789990000|2025-02-05 21:13:10|112273.8|112223.8|112273.5|112223.5|112273.8|112223.8|112273.5|112223.5|2
1738790000000|2025-02-05 21:13:20|112273.4|112223.4|112272.5|112222.5|112274.2|112238.6|112260.4|112222.5|7
1738790010000|2025-02-05 21:13:30|112271.8|112221.8|112271.8|112221.8|112271.8|112221.8|112271.8|112221.8|1
1738790020000|2025-02-05 21:13:40|112271.9|112221.9|112271.8|112221.8|112271.9|112221.9|112271.8|112221.8|2
1738790030000|2025-02-05 21:13:50|112271.7|112221.7|112262.6|112237.6|112272.3|112237.6|112260.7|112221.7|5
1738790040000|2025-02-05 21:14:00|112260.3|112235.3|112271.2|112221.2|112277.5|112235.3|112260.3|112221.2|8
1738790050000|2025-02-05 21:14:10|112271.5|112221.5|112270.4|112220.4|112271.5|112221.5|112270.4|112220.4|5
1738790060000|2025-02-05 21:14:20|112269.7|112219.7|112268.8|112218.8|112269.7|112219.7|112268.4|112218.4|6
1738790070000|2025-02-05 21:14:30|112268.7|112218.7|112268.9|112218.9|112269|112219|112268.7|112218.7|4
1738790080000|2025-02-05 21:14:40|112268.7|112218.7|112268.8|112218.8|112268.8|112218.8|112268.7|112218.7|2
1738790090000|2025-02-05 21:14:50|112268.7|112218.7|112266.5|112216.5|112268.8|112218.8|112266.3|112216.3|6
1738790100000|2025-02-05 21:15:00|112265.2|112215.2|112257.7|112207.7|112265.2|112215.2|112255.8|112205.8|11
1738790110000|2025-02-05 21:15:10|112261|112211|112258.7|112208.7|112261|112211|112258.7|112208.7|5
1738790120000|2025-02-05 21:15:20|112258.3|112208.3|112258|112208|112258.9|112208.9|112256|112206|9
1738790130000|2025-02-05 21:15:30|112258.2|112208.2|112258.1|112208.1|112258.2|112208.2|112258.1|112208.1|4
1738790140000|2025-02-05 21:15:40|112258|112208|112258.1|112208.1|112258.1|112208.1|112258|112208|4
1738790150000|2025-02-05 21:15:50|112258.6|112208.6|112258.5|112208.5|112259.4|112209.4|112258.5|112208.5|5
1738790180000|2025-02-05 21:16:20|112248.8|112223.8|112246.8|112221.8|112248.8|112223.8|112246.8|112221.8|4
1738790190000|2025-02-05 21:16:30|112246.7|112221.7|112245.6|112220.6|112246.8|112221.8|112245.5|112220.5|5
1738790200000|2025-02-05 21:16:40|112245.7|112220.7|112245.9|112220.9|112245.9|112220.9|112245.7|112220.7|2
1738790210000|2025-02-05 21:16:50|112245.6|112220.6|112257.8|112207.8|112259.3|112220.6|112245.6|112207.2|9
1738790220000|2025-02-05 21:17:00|112257.6|112207.6|112258|112208|112258.1|112208.1|112257.6|112207.6|6
1738790230000|2025-02-05 21:17:10|112257.6|112207.6|112251.6|112201.6|112258|112208|112248.6|112198.6|16
1738790240000|2025-02-05 21:17:20|112251.4|112201.4|112244.3|112194.3|112255.4|112205.4|112242.3|112192.3|18
1738790250000|2025-02-05 21:17:30|112242.9|112192.9|112241.8|112191.8|112243.2|112193.2|112241|112191|9
1738790260000|2025-02-05 21:17:40|112242.1|112192.1|112242.3|112192.3|112243.3|112193.3|112241.8|112191.8|6
1738790270000|2025-02-05 21:17:50|112242.4|112192.4|112242|112192|112242.4|112192.4|112242|112192|3
1738790280000|2025-02-05 21:18:00|112242.3|112192.3|112242.7|112192.7|112243.1|112193.1|112242.3|112192.3|5
1738790290000|2025-02-05 21:18:10|112241.6|112191.6|112241.6|112191.6|112241.6|112191.6|112241.6|112191.6|1
1738790300000|2025-02-05 21:18:20|112230.8|112205.8|112229.9|112204.9|112230.8|112205.8|112229.9|112204.9|2
1738790310000|2025-02-05 21:18:30|112230.7|112205.7|112230.7|112205.7|112230.7|112205.7|112230.7|112205.7|1
1738790320000|2025-02-05 21:18:40|112230.6|112205.6|112230.3|112205.3|112231.7|112206.7|112230.3|112205.3|5
1738790330000|2025-02-05 21:18:50|112230.9|112205.9|112243.3|112193.3|112243.7|112205.9|112230.5|112193.3|6
1738790340000|2025-02-05 21:19:00|112243.4|112193.4|112242.8|112192.8|112243.4|112193.4|112242.8|112192.8|4
1738790350000|2025-02-05 21:19:10|112242.7|112192.7|112241|112191|112242.9|112192.9|112239.3|112189.3|15
1738790360000|2025-02-05 21:19:20|112239.6|112189.6|112239.6|112189.6|112239.6|112189.6|112239.6|112189.6|1
1738790370000|2025-02-05 21:19:30|112240.4|112190.4|112240.9|112190.9|112240.9|112190.9|112239.6|112189.6|3
1738790380000|2025-02-05 21:19:40|112240.6|112190.6|112241|112191|112241.8|112191.8|112240.6|112190.6|5
1738790390000|2025-02-05 21:19:50|112241.1|112191.1|112242|112192|112242|112192|112240.9|112190.9|7
1738790400000|2025-02-05 21:20:00|112242.2|112192.2|112245.6|112195.6|112245.6|112195.6|112241.8|112191.8|10
1738790410000|2025-02-05 21:20:10|112245.8|112195.8|112250.8|112200.8|112254.5|112204.5|112245.6|112195.6|18
1738790420000|2025-02-05 21:20:20|112249.5|112199.5|112251.1|112201.1|112252.4|112202.4|112248.7|112198.7|8
1738790430000|2025-02-05 21:20:30|112252.2|112202.2|112251.1|112201.1|112252.2|112202.2|112251|112201|4
1738790440000|2025-02-05 21:20:40|112252.2|112202.2|112251.1|112201.1|112252.2|112202.2|112251.1|112201.1|2
1738790450000|2025-02-05 21:20:50|112252.5|112202.5|112241.2|112216.2|112252.9|112218.4|112241.1|112202.5|9
1738790470000|2025-02-05 21:21:10|112239|112214|112238.9|112213.9|112240.1|112215.1|112238.9|112213.9|4
1738790480000|2025-02-05 21:21:20|112238.8|112213.8|112238.6|112213.6|112238.8|112213.8|112238.5|112213.5|3
1738790490000|2025-02-05 21:21:30|112238.5|112213.5|112239|112214|112239|112214|112237.5|112212.5|5
1738790500000|2025-02-05 21:21:40|112239.1|112214.1|112251.2|112201.2|112253.6|112214.1|112238.7|112201.2|6
1738790510000|2025-02-05 21:21:50|112250.9|112200.9|112248.7|112198.7|112251|112201|112248.7|112198.7|6
1738790520000|2025-02-05 21:22:00|112248.8|112198.8|112249.6|112199.6|112249.6|112199.6|112248.6|112198.6|4
1738790530000|2025-02-05 21:22:10|112248.8|112198.8|112252.7|112202.7|112254.3|112204.3|112248.8|112198.8|5
1738790540000|2025-02-05 21:22:20|112251.4|112201.4|112245.9|112195.9|112251.4|112201.4|112245.4|112195.4|11
1738790550000|2025-02-05 21:22:30|112246.1|112196.1|112249.1|112199.1|112250.1|112200.1|112246|112196|6
1738790560000|2025-02-05 21:22:40|112249|112199|112246.2|112196.2|112249.3|112199.3|112246.2|112196.2|8
1738790570000|2025-02-05 21:22:50|112246.3|112196.3|112246.4|112196.4|112246.7|112196.7|112246.3|112196.3|4
1738790580000|2025-02-05 21:23:00|112246.2|112196.2|112245.6|112195.6|112246.5|112196.5|112244.7|112194.7|9
1738790590000|2025-02-05 21:23:10|112245.7|112195.7|112249.2|112199.2|112249.2|112199.2|112245.7|112195.7|5
1738790600000|2025-02-05 21:23:20|112251.5|112201.5|112251.2|112201.2|112253|112203|112250.1|112200.1|5
1738790610000|2025-02-05 21:23:30|112250.5|112200.5|112244.9|112194.9|112250.5|112200.5|112244.9|112194.9|9
1738790620000|2025-02-05 21:23:40|112246.2|112196.2|112246.8|112196.8|112246.8|112196.8|112246.2|112196.2|2
1738790630000|2025-02-05 21:23:50|112246.7|112196.7|112247.3|112197.3|112247.4|112197.4|112245.5|112195.5|8
1738790640000|2025-02-05 21:24:00|112246.3|112196.3|112247.4|112197.4|112248.9|112198.9|112245.4|112195.4|10
1738790650000|2025-02-05 21:24:10|112247.5|112197.5|112247.2|112197.2|112248.3|112198.3|112247.2|112197.2|6
1738790660000|2025-02-05 21:24:20|112248|112198|112235.9|112210.9|112248|112210.9|112235.9|112198|2
1738790670000|2025-02-05 21:24:30|112235.5|112210.5|112249.9|112199.9|112249.9|112210.5|112234.1|112194.6|7
1738790680000|2025-02-05 21:24:40|112252.1|112202.1|112256.7|112206.7|112257.4|112207.4|112252.1|112202.1|6
1738790690000|2025-02-05 21:24:50|112256.5|112206.5|112250.1|112200.1|112256.5|112206.5|112250.1|112200.1|7
1738790700000|2025-02-05 21:25:00|112250.7|112200.7|112250.8|112200.8|112251.6|112201.6|112250|112200|8
1738790710000|2025-02-05 21:25:10|112249.5|112199.5|112248.1|112198.1|112249.5|112199.5|112247.9|112197.9|6
1738790720000|2025-02-05 21:25:20|112248.3|112198.3|112247.2|112197.2|112248.3|112198.3|112247.2|112197.2|5
1738790730000|2025-02-05 21:25:30|112247.3|112197.3|112247.7|112197.7|112247.7|112197.7|112247.3|112197.3|3
1738790740000|2025-02-05 21:25:40|112247.5|112197.5|112248.9|112198.9|112248.9|112198.9|112247.5|112197.5|2
1738790750000|2025-02-05 21:25:50|112254.9|112204.9|112248.9|112198.9|112255|112205|112248.9|112198.9|5
1738790760000|2025-02-05 21:26:00|112249.3|112199.3|112249.6|112199.6|112249.6|112199.6|112248.8|112198.8|5
1738790770000|2025-02-05 21:26:10|112249.7|112199.7|112249.4|112199.4|112249.7|112199.7|112249.2|112199.2|4
1738790780000|2025-02-05 21:26:20|112249.2|112199.2|112249.2|112199.2|112249.4|112199.4|112249.2|112199.2|5
1738790790000|2025-02-05 21:26:30|112249.3|112199.3|112249.1|112199.1|112249.3|112199.3|112248.9|112198.9|3
1738790810000|2025-02-05 21:26:50|112247.7|112197.7|112245.5|112195.5|112247.7|112197.7|112245.5|112195.5|4
1738790820000|2025-02-05 21:27:00|112245.6|112195.6|112247.4|112197.4|112247.4|112197.4|112245.6|112195.6|5
1738790830000|2025-02-05 21:27:10|112247.1|112197.1|112247.1|112197.1|112247.1|112197.1|112247.1|112197.1|1
1738790840000|2025-02-05 21:27:20|112247.2|112197.2|112247.4|112197.4|112247.4|112197.4|112247.1|112197.1|3
1738790850000|2025-02-05 21:27:30|112246.6|112196.6|112245.9|112195.9|112246.6|112196.6|112245.9|112195.9|3
1738790860000|2025-02-05 21:27:40|112246|112196|112246|112196|112246.1|112196.1|112245.8|112195.8|5
1738790870000|2025-02-05 21:27:50|112245.8|112195.8|112248.8|112198.8|112249.9|112199.9|112245.8|112195.8|4
1738790880000|2025-02-05 21:28:00|112248.9|112198.9|112248.7|112198.7|112248.9|112198.9|112248.7|112198.7|2
1738790900000|2025-02-05 21:28:20|112248.9|112198.9|112246.9|112196.9|112248.9|112198.9|112246.5|112196.5|4
1738790910000|2025-02-05 21:28:30|112246.7|112196.7|112257.5|112207.5|112261.9|112211.9|112246.7|112196.7|22
1738790920000|2025-02-05 21:28:40|112256.2|112206.2|112261.8|112211.8|112262.4|112212.4|112256.2|112206.2|8
1738790930000|2025-02-05 21:28:50|112263.2|112213.2|112260.8|112210.8|112264.6|112214.6|112260.2|112210.2|11
1738790940000|2025-02-05 21:29:00|112259.9|112209.9|112260.9|112210.9|112260.9|112210.9|112259.9|112209.9|4
1738790950000|2025-02-05 21:29:10|112261|112211|112262.6|112212.6|112265.3|112215.3|112260.5|112210.5|11
1738790960000|2025-02-05 21:29:20|112262.8|112212.8|112264.4|112214.4|112264.4|112214.4|112262.8|112212.8|7
1738790970000|2025-02-05 21:29:30|112262.5|112212.5|112260|112210|112262.6|112212.6|112259.9|112209.9|6
1738790980000|2025-02-05 21:29:40|112259.8|112209.8|112260.4|112210.4|112260.5|112210.5|112259.1|112209.1|10
1738790990000|2025-02-05 21:29:50|112260.3|112210.3|112257.2|112207.2|112260.3|112210.3|112254.3|112204.3|14
1738791000000|2025-02-05 21:30:00|112259.6|112209.6|112262.6|112212.6|112267.3|112217.3|112254.6|112204.6|24
1738791010000|2025-02-05 21:30:10|112263.9|112213.9|112265|112215|112265|112215|112252.5|112202.5|28
1738791020000|2025-02-05 21:30:20|112264.8|112214.8|112263.7|112213.7|112266.3|112216.3|112261.7|112211.7|15
1738791030000|2025-02-05 21:30:30|112263.8|112213.8|112263.4|112213.4|112264.2|112214.2|112261.3|112211.3|13
1738791040000|2025-02-05 21:30:40|112263.2|112213.2|112263.3|112213.3|112265.3|112215.3|112259.6|112209.6|17
1738791050000|2025-02-05 21:30:50|112263.2|112213.2|112261|112211|112265|112215|112257.4|112207.4|17
1738791060000|2025-02-05 21:31:00|112262.9|112212.9|112257.7|112207.7|112263.3|112213.3|112256|112206|32
1738791070000|2025-02-05 21:31:10|112258.3|112208.3|112261.8|112211.8|112266|112216|112256.8|112206.8|46
1738791080000|2025-02-05 21:31:20|112260.2|112210.2|112262.7|112212.7|112263.8|112213.8|112258.6|112208.6|26
1738791090000|2025-02-05 21:31:30|112262.3|112212.3|112262.3|112212.3|112263.5|112213.5|112259.5|112209.5|15
1738791100000|2025-02-05 21:31:40|112261.4|112211.4|112263.1|112213.1|112264|112214|112260.5|112210.5|12
1738791110000|2025-02-05 21:31:50|112263.2|112213.2|112272.6|112222.6|112276|112226|112262.8|112212.8|28
1738791120000|2025-02-05 21:32:00|112271.4|112221.4|112278.7|112228.7|112278.7|112228.7|112270.8|112220.8|54
1738791130000|2025-02-05 21:32:10|112272.4|112222.4|112275.3|112225.3|112285.4|112235.4|112270.7|112220.7|55
1738791140000|2025-02-05 21:32:20|112281.6|112231.6|112280.6|112230.6|112288.7|112238.7|112273.2|112223.2|57
1738791150000|2025-02-05 21:32:30|112279.9|112229.9|112275.7|112225.7|112284.7|112234.7|112270.9|112220.9|53
1738791160000|2025-02-05 21:32:40|112273.1|112223.1|112275.4|112225.4|112283.9|112233.9|112271|112221|56
1738791170000|2025-02-05 21:32:50|112273.8|112223.8|112272.1|112222.1|112283.1|112233.1|112267.7|112217.7|51
1738791180000|2025-02-05 21:33:00|112275|112225|112275.1|112225.1|112282.6|112232.6|112266.8|112216.8|56
1738791190000|2025-02-05 21:33:10|112272.2|112222.2|112266.8|112216.8|112277.9|112227.9|112264.1|112214.1|48
1738791200000|2025-02-05 21:33:20|112265.8|112215.8|112275.3|112225.3|112276.6|112226.6|112264.2|112214.2|47
1738791210000|2025-02-05 21:33:30|112278.1|112228.1|112274|112224|112278.9|112228.9|112268.8|112218.8|48
1738791220000|2025-02-05 21:33:40|112272.6|112222.6|112274.9|112224.9|112280.9|112230.9|112268.6|112218.6|52
1738791230000|2025-02-05 21:33:50|112283|112233|112275|112225|112283|112233|112270.8|112220.8|48
1738791240000|2025-02-05 21:34:00|112276.2|112226.2|112281.8|112231.8|112283.7|112233.7|112270.2|112220.2|56
1738791250000|2025-02-05 21:34:10|112277.7|112227.7|112280.2|112230.2|112283.2|112233.2|112270.6|112220.6|54
1738791260000|2025-02-05 21:34:20|112276.8|112226.8|112274.9|112224.9|112284.1|112234.1|112272.3|112222.3|53
1738791270000|2025-02-05 21:34:30|112277.4|112227.4|112276.7|112226.7|112282.4|112232.4|112272.6|112222.6|53
1738791280000|2025-02-05 21:34:40|112277.1|112227.1|112276.2|112226.2|112284.4|112234.4|112271|112221|49
1738791290000|2025-02-05 21:34:50|112275.4|112225.4|112276.7|112226.7|112281.2|112231.2|112270.5|112220.5|56
1738791300000|2025-02-05 21:35:00|112277.7|112227.7|112273.9|112223.9|112280.9|112230.9|112271.6|112221.6|59
1738791310000|2025-02-05 21:35:10|112273.6|112223.6|112276.7|112226.7|112280|112230|112270|112220|58
1738791320000|2025-02-05 21:35:20|112278.3|112228.3|112276.5|112226.5|112284|112234|112268.4|112218.4|47
1738791330000|2025-02-05 21:35:30|112271.3|112221.3|112276.3|112226.3|112282.4|112232.4|112270.1|112220.1|52
1738791340000|2025-02-05 21:35:40|112270.7|112220.7|112269.8|112219.8|112279.1|112229.1|112266.5|112216.5|54
1738791350000|2025-02-05 21:35:50|112269.5|112219.5|112275|112225|112276.6|112226.6|112265.6|112215.6|57
1738791360000|2025-02-05 21:36:00|112272.8|112222.8|112273.2|112223.2|112281.7|112231.7|112269.6|112219.6|60
1738791370000|2025-02-05 21:36:10|112276.7|112226.7|112274.4|112224.4|112283.4|112233.4|112270.4|112220.4|52
1738791380000|2025-02-05 21:36:20|112278.2|112228.2|112275|112225|112283.8|112233.8|112269.3|112219.3|49
1738791390000|2025-02-05 21:36:30|112275.9|112225.9|112275.2|112225.2|112282.9|112232.9|112273|112223|44
1738791400000|2025-02-05 21:36:40|112274.9|112224.9|112276.4|112226.4|112280.7|112230.7|112269.8|112219.8|49
1738791410000|2025-02-05 21:36:50|112276.8|112226.8|112271.5|112221.5|112284.6|112234.6|112270.6|112220.6|48
1738791420000|2025-02-05 21:37:00|112276.4|112226.4|112277.9|112227.9|112283|112233|112271|112221|57
1738791430000|2025-02-05 21:37:10|112271.2|112221.2|112273.6|112223.6|112284.2|112234.2|112271.2|112221.2|57
1738791440000|2025-02-05 21:37:20|112276.3|112226.3|112280.9|112230.9|112285.1|112235.1|112271|112221|60
1738791450000|2025-02-05 21:37:30|112282.4|112232.4|112274|112224|112282.4|112232.4|112270.6|112220.6|45
1738791460000|2025-02-05 21:37:40|112275|112225|112267.4|112217.4|112279.4|112229.4|112265.6|112215.6|52
1738791470000|2025-02-05 21:37:50|112268.7|112218.7|112267.1|112217.1|112277.1|112227.1|112261.3|112211.3|39
1738791480000|2025-02-05 21:38:00|112267|112217|112267.2|112217.2|112267.2|112217.2|112265.4|112215.4|5
1738791490000|2025-02-05 21:38:10|112267.4|112217.4|112261.9|112211.9|112267.8|112217.8|112259.7|112209.7|13
1738791500000|2025-02-05 21:38:20|112262.8|112212.8|112272.3|112222.3|112276.3|112226.3|112260.4|112210.4|41
1738791510000|2025-02-05 21:38:30|112271.6|112221.6|112270.6|112220.6|112279.6|112229.6|112268.6|112218.6|56
1738791520000|2025-02-05 21:38:40|112270.3|112220.3|112271.9|112221.9|112277.6|112227.6|112269|112219|41
1738791530000|2025-02-05 21:38:50|112270.7|112220.7|112274.5|112224.5|112283.3|112233.3|112270.7|112220.7|61
1738791540000|2025-02-05 21:39:00|112275.1|112225.1|112276.5|112226.5|112284.4|112234.4|112273.1|112223.1|57
1738791550000|2025-02-05 21:39:10|112278.1|112228.1|112280.3|112230.3|112284|112234|112273.9|112223.9|52
1738791560000|2025-02-05 21:39:20|112285.3|112235.3|112279.6|112229.6|112285.3|112235.3|112273.9|112223.9|51
1738791570000|2025-02-05 21:39:30|112282.3|112232.3|112276.2|112226.2|112287.5|112237.5|112274.1|112224.1|64
1738791580000|2025-02-05 21:39:40|112276.6|112226.6|112272.3|112222.3|112282.7|112232.7|112272.3|112222.3|52
1738791590000|2025-02-05 21:39:50|112274.7|112224.7|112275.7|112225.7|112284.6|112234.6|112272.3|112222.3|54
1738791600000|2025-02-05 21:40:00|112275.5|112225.5|112272.5|112222.5|112280.2|112230.2|112271.7|112221.7|54
1738791610000|2025-02-05 21:40:10|112274.5|112224.5|112273.5|112223.5|112283.3|112233.3|112271.9|112221.9|60
1738791620000|2025-02-05 21:40:20|112277|112227|112277.4|112227.4|112283.8|112233.8|112272.9|112222.9|57
1738791630000|2025-02-05 21:40:30|112273.3|112223.3|112275.6|112225.6|112284.7|112234.7|112273.1|112223.1|56
1738791640000|2025-02-05 21:40:40|112272.4|112222.4|112282.6|112232.6|112286.3|112236.3|112272.4|112222.4|58
1738791650000|2025-02-05 21:40:50|112280.8|112230.8|112279.6|112229.6|112289.8|112239.8|112277.9|112227.9|56
1738791660000|2025-02-05 21:41:00|112283.8|112233.8|112283|112233|112286.3|112236.3|112273.7|112223.7|51
1738791670000|2025-02-05 21:41:10|112277.3|112227.3|112273.9|112223.9|112285.1|112235.1|112273|112223|43
1738791680000|2025-02-05 21:41:20|112278.3|112228.3|112281.7|112231.7|112285.9|112235.9|112273.9|112223.9|56
1738791690000|2025-02-05 21:41:30|112282.4|112232.4|112280.9|112230.9|112290|112240|112279.5|112229.5|55
1738791700000|2025-02-05 21:41:40|112281.9|112231.9|112281.7|112231.7|112287.9|112237.9|112280.2|112230.2|56
1738791710000|2025-02-05 21:41:50|112283.8|112233.8|112297.1|112247.1|112299.9|112249.9|112281.1|112231.1|52
1738791720000|2025-02-05 21:42:00|112295.7|112245.7|112296.4|112246.4|112300|112250|112291.5|112241.5|22
1738791730000|2025-02-05 21:42:10|112294.7|112244.7|112296.4|112246.4|112298.4|112248.4|112293.5|112243.5|10
1738791740000|2025-02-05 21:42:20|112296.3|112246.3|112291.6|112241.6|112300.8|112250.8|112291.6|112241.6|20
1738791750000|2025-02-05 21:42:30|112291.5|112241.5|112292.6|112242.6|112296.7|112246.7|112291.5|112241.5|16
1738791760000|2025-02-05 21:42:40|112296.2|112246.2|112294|112244|112301.1|112251.1|112292.5|112242.5|34
1738791770000|2025-02-05 21:42:50|112295.8|112245.8|112296|112246|112296|112246|112291.8|112241.8|17
1738791780000|2025-02-05 21:43:00|112299.8|112249.8|112295.3|112245.3|112299.8|112249.8|112292.6|112242.6|28
1738791790000|2025-02-05 21:43:10|112294.4|112244.4|112295.4|112245.4|112300.6|112250.6|112290|112240|23
1738791800000|2025-02-05 21:43:20|112296.9|112246.9|112297.2|112247.2|112298.4|112248.4|112294.2|112244.2|14
1738791810000|2025-02-05 21:43:30|112298.3|112248.3|112301.3|112251.3|112301.3|112251.3|112292.3|112242.3|21
1738791820000|2025-02-05 21:43:40|112299.7|112249.7|112298.9|112248.9|112299.7|112249.7|112293.5|112243.5|10
1738791830000|2025-02-05 21:43:50|112297.1|112247.1|112295.9|112245.9|112299.9|112249.9|112295.5|112245.5|12
1738791840000|2025-02-05 21:44:00|112295.8|112245.8|112297.6|112247.6|112299.7|112249.7|112291.7|112241.7|10
1738791850000|2025-02-05 21:44:10|112297.5|112247.5|112297.8|112247.8|112297.8|112247.8|112297.4|112247.4|3
1738791860000|2025-02-05 21:44:20|112297.4|112247.4|112296.6|112246.6|112297.4|112247.4|112294.9|112244.9|5
1738791870000|2025-02-05 21:44:30|112296.8|112246.8|112295.3|112245.3|112296.8|112246.8|112295.3|112245.3|4
1738791880000|2025-02-05 21:44:40|112294.7|112244.7|112297.6|112247.6|112307|112257|112292|112242|22
1738791890000|2025-02-05 21:44:50|112297.5|112247.5|112305.7|112255.7|112315.8|112265.8|112294.9|112244.9|27
1738791900000|2025-02-05 21:45:00|112308|112258|112303.6|112253.6|112309.1|112259.1|112299.4|112249.4|34
1738791910000|2025-02-05 21:45:10|112302.2|112252.2|112302.4|112252.4|112307.4|112257.4|112299.7|112249.7|21
1738791920000|2025-02-05 21:45:20|112304.9|112254.9|112308.2|112258.2|112318.1|112268.1|112304.9|112254.9|45
1738791930000|2025-02-05 21:45:30|112308|112258|112305.6|112255.6|112310.8|112260.8|112305.2|112255.2|18
1738791940000|2025-02-05 21:45:40|112307.9|112257.9|112305.1|112255.1|112309.6|112259.6|112304.8|112254.8|16
1738791950000|2025-02-05 21:45:50|112307.2|112257.2|112307.2|112257.2|112310.3|112260.3|112302|112252|16
1738791960000|2025-02-05 21:46:00|112306.2|112256.2|112305.5|112255.5|112311.4|112261.4|112304.3|112254.3|39
1738791970000|2025-02-05 21:46:10|112305.4|112255.4|112307.7|112257.7|112316.3|112266.3|112299.6|112249.6|45
1738791980000|2025-02-05 21:46:20|112316.1|112266.1|112308.6|112258.6|112316.1|112266.1|112305.4|112255.4|22
1738791990000|2025-02-05 21:46:30|112308|112258|112304.8|112254.8|112311.2|112261.2|112295.2|112245.2|33
1738792000000|2025-02-05 21:46:40|112304.6|112254.6|112314.4|112264.4|112314.4|112264.4|112301.6|112251.6|23
1738792010000|2025-02-05 21:46:50|112316.2|112266.2|112307|112257|112317.6|112267.6|112307|112257|19
1738792020000|2025-02-05 21:47:00|112307.8|112257.8|112315.7|112265.7|112321|112271|112305.4|112255.4|27
1738792030000|2025-02-05 21:47:10|112315.6|112265.6|112312.6|112262.6|112321|112271|112312.4|112262.4|20
1738792040000|2025-02-05 21:47:20|112312.4|112262.4|112312.6|112262.6|112312.6|112262.6|112307.2|112257.2|4
1738792050000|2025-02-05 21:47:30|112312.3|112262.3|112311.8|112261.8|112318.9|112268.9|112311.8|112261.8|12
1738792060000|2025-02-05 21:47:40|112316.3|112266.3|112314.3|112264.3|112321.1|112271.1|112314.3|112264.3|11
1738792070000|2025-02-05 21:47:50|112314.1|112264.1|112315.3|112265.3|112319.2|112269.2|112309.2|112259.2|49
1738792080000|2025-02-05 21:48:00|112317.5|112267.5|112317.3|112267.3|112319.1|112269.1|112310.5|112260.5|52
1738792090000|2025-02-05 21:48:10|112319.7|112269.7|112315.2|112265.2|112319.7|112269.7|112305.1|112255.1|62
1738792100000|2025-02-05 21:48:20|112310.2|112260.2|112313.4|112263.4|112316.2|112266.2|112307|112257|55
1738792110000|2025-02-05 21:48:30|112307.3|112257.3|112306.5|112256.5|112313.4|112263.4|112302.5|112252.5|34
1738792120000|2025-02-05 21:48:40|112308.9|112258.9|112306|112256|112309.2|112259.2|112302.2|112252.2|18
1738792130000|2025-02-05 21:48:50|112308.6|112258.6|112304.3|112254.3|112308.7|112258.7|112301.9|112251.9|36
1738792140000|2025-02-05 21:49:00|112308.3|112258.3|112303.5|112253.5|112308.8|112258.8|112302.2|112252.2|29
1738792150000|2025-02-05 21:49:10|112307.1|112257.1|112303.8|112253.8|112312|112262|112299.2|112249.2|34
1738792160000|2025-02-05 21:49:20|112311.7|112261.7|112301.5|112251.5|112312.2|112262.2|112298.1|112248.1|47
1738792170000|2025-02-05 21:49:30|112310.4|112260.4|112300.7|112250.7|112316.1|112266.1|112297.2|112247.2|56
1738792180000|2025-02-05 21:49:40|112304.3|112254.3|112314.5|112264.5|112314.5|112264.5|112297.1|112247.1|56
1738792190000|2025-02-05 21:49:50|112308.6|112258.6|112308.3|112258.3|112314.8|112264.8|112297.3|112247.3|57
1738792200000|2025-02-05 21:50:00|112306.3|112256.3|112299.4|112249.4|112317.1|112267.1|112294.6|112244.6|71
1738792210000|2025-02-05 21:50:10|112296.6|112246.6|112300.6|112250.6|112308.1|112258.1|112294|112244|29
1738792220000|2025-02-05 21:50:20|112298.4|112248.4|112308.2|112258.2|112317.3|112267.3|112294.7|112244.7|57
1738792230000|2025-02-05 21:50:30|112306.9|112256.9|112309.3|112259.3|112317.6|112267.6|112296.7|112246.7|54
1738792240000|2025-02-05 21:50:40|112307.1|112257.1|112302.9|112252.9|112309.9|112259.9|112300.2|112250.2|30
1738792250000|2025-02-05 21:50:50|112302.5|112252.5|112305.3|112255.3|112308.8|112258.8|112301.6|112251.6|19
1738792260000|2025-02-05 21:51:00|112305.9|112255.9|112305.6|112255.6|112309.3|112259.3|112302.2|112252.2|20
1738792270000|2025-02-05 21:51:10|112307.5|112257.5|112309.9|112259.9|112313.7|112263.7|112304.8|112254.8|25
1738792280000|2025-02-05 21:51:20|112304.7|112254.7|112307.4|112257.4|112313.6|112263.6|112304.7|112254.7|16
1738792290000|2025-02-05 21:51:30|112310.2|112260.2|112308.4|112258.4|112311.7|112261.7|112303|112253|15
1738792300000|2025-02-05 21:51:40|112309|112259|112313.1|112263.1|112313.3|112263.3|112302|112252|41
1738792310000|2025-02-05 21:51:50|112308.9|112258.9|112306.6|112256.6|112310.2|112260.2|112296.9|112246.9|31
1738792320000|2025-02-05 21:52:00|112306.5|112256.5|112309|112259|112309.7|112259.7|112304.5|112254.5|29
1738792330000|2025-02-05 21:52:10|112306.6|112256.6|112306.6|112256.6|112309.5|112259.5|112305.1|112255.1|33
1738792340000|2025-02-05 21:52:20|112308.7|112258.7|112307.4|112257.4|112309|112259|112304.1|112254.1|45
1738792350000|2025-02-05 21:52:30|112306.6|112256.6|112311.7|112261.7|112314.1|112264.1|112302.3|112252.3|59
1738792360000|2025-02-05 21:52:40|112309.5|112259.5|112308|112258|112318.2|112268.2|112303.4|112253.4|70
1738792370000|2025-02-05 21:52:50|112311.1|112261.1|112310.3|112260.3|112312.5|112262.5|112306.7|112256.7|45
1738792380000|2025-02-05 21:53:00|112309.7|112259.7|112307.8|112257.8|112322.9|112272.9|112305.3|112255.3|64
1738792390000|2025-02-05 21:53:10|112307.4|112257.4|112309.6|112259.6|112326|112276|112305.4|112255.4|41
1738792400000|2025-02-05 21:53:20|112312.9|112262.9|112311.5|112261.5|112321.2|112271.2|112306.4|112256.4|75
1738792410000|2025-02-05 21:53:30|112310.2|112260.2|112305.5|112255.5|112314.3|112264.3|112300.9|112250.9|45
1738792420000|2025-02-05 21:53:40|112303.8|112253.8|112307.9|112257.9|112309.1|112259.1|112303.1|112253.1|40
1738792430000|2025-02-05 21:53:50|112305.7|112255.7|112309|112259|112309.7|112259.7|112301.8|112251.8|37
1738792440000|2025-02-05 21:54:00|112309.2|112259.2|112310.4|112260.4|112312.4|112262.4|112305.3|112255.3|38
1738792450000|2025-02-05 21:54:10|112310.5|112260.5|112309.1|112259.1|112311|112261|112306.4|112256.4|14
1738792460000|2025-02-05 21:54:20|112306.7|112256.7|112310.7|112260.7|112310.9|112260.9|112305.3|112255.3|20
1738792470000|2025-02-05 21:54:30|112308.3|112258.3|112304.7|112254.7|112310.9|112260.9|112303.7|112253.7|35
1738792480000|2025-02-05 21:54:40|112306.9|112256.9|112299.9|112249.9|112315.9|112265.9|112295.1|112245.1|43
1738792490000|2025-02-05 21:54:50|112297.4|112247.4|112300.6|112250.6|112300.7|112250.7|112295|112245|28
1738792500000|2025-02-05 21:55:00|112311.8|112261.8|112285.4|112235.4|112311.8|112261.8|112284.4|112234.4|44
1738792510000|2025-02-05 21:55:10|112287.9|112237.9|112296.2|112246.2|112296.7|112246.7|112286.4|112236.4|17
1738792520000|2025-02-05 21:55:20|112295.9|112245.9|112295.5|112245.5|112296.3|112246.3|112293.5|112243.5|16
1738792530000|2025-02-05 21:55:30|112295.4|112245.4|112289.4|112239.4|112296.1|112246.1|112289.4|112239.4|14
1738792540000|2025-02-05 21:55:40|112287.6|112237.6|112289.4|112239.4|112341.7|112249.7|112274.9|112215.9|40
1738792550000|2025-02-05 21:55:50|112281.4|112231.4|112281.5|112231.5|112342.3|112245|112268.3|112209.9|32
1738792560000|2025-02-05 21:56:00|112281.6|112231.6|112272.4|112222.4|112286|112236|112272.4|112222.4|16
1738792570000|2025-02-05 21:56:10|112274.5|112224.5|112278.9|112228.9|112286|112236|112272.8|112222.8|21
1738792580000|2025-02-05 21:56:20|112278|112228|112288.5|112238.5|112304.1|112254.1|112277.1|112227.1|20
1738792590000|2025-02-05 21:56:30|112285.6|112235.6|112289.4|112239.4|112356.1|112251.9|112274.1|112188|53
1738792600000|2025-02-05 21:56:40|112276.7|112226.7|112277.6|112227.6|112331.2|112242.1|112275.2|112191.7|29
1738792610000|2025-02-05 21:56:50|112278.7|112228.7|112274.9|112224.9|112278.7|112228.7|112272.4|112222.4|16
1738792620000|2025-02-05 21:57:00|112274.5|112224.5|112280|112230|112327|112232.6|112274.5|112158.7|35
1738792630000|2025-02-05 21:57:10|112281.1|112231.1|112282.8|112232.8|112321.7|112236.1|112279.3|112182.4|49
1738792640000|2025-02-05 21:57:20|112286.1|112236.1|112317.2|112191.1|112318.9|112236.1|112279.6|112182.5|51
1738792650000|2025-02-05 21:57:30|112324.2|112197.8|112282|112232|112333.4|112236.6|112280.7|112173.7|51
1738792660000|2025-02-05 21:57:40|112319.6|112187.2|112318.4|112178.8|112336.1|112231.5|112280.7|112164.3|59
1738792670000|2025-02-05 21:57:50|112281.1|112184.8|112318.8|112185.4|112347.3|112231.1|112281.1|112157.3|59
1738792680000|2025-02-05 21:58:00|112318.2|112179.4|112317.1|112186.4|112334.1|112229.7|112279.7|112175.2|53
1738792690000|2025-02-05 21:58:10|112316.8|112191.2|112316.6|112188.7|112328.6|112231.4|112281.2|112177|54
1738792700000|2025-02-05 21:58:20|112282.4|112232.4|112332.1|112177|112364.2|112232.4|112276.5|112155.2|72
1738792710000|2025-02-05 21:58:30|112333.3|112162.7|112337.1|112177.2|112346.3|112190.8|112325.1|112155.2|53
1738792720000|2025-02-05 21:58:40|112336.6|112171.3|112336.9|112177.3|112337|112177.3|112336.2|112171.3|10
1738792730000|2025-02-05 21:58:50|112335.3|112170.9|112346.3|112167.9|112346.3|112170.9|112335.3|112167.9|9
1738792740000|2025-02-05 21:59:00|112344.5|112167.6|112361.7|112161.7|112361.7|112173.2|112336.8|112157.4|11
1738792750000|2025-02-05 21:59:10|112360|112160|112357.1|112157.1|112361.6|112161.6|112357.1|112157.1|6
1738792760000|2025-02-05 21:59:20|112358|112158.9|112348.9|112170.1|112361.7|112170.1|112347.5|112158.9|7
1738792770000|2025-02-05 21:59:30|112361.9|112162.7|112357.3|112161.4|112361.9|112162.7|112354.7|112161.4|7
1738792780000|2025-02-05 21:59:40|112362.2|112163.1|112357.5|112157.5|112362.8|112163.1|112351.8|112151.8|11
1738792790000|2025-02-05 21:59:50|112352.7|112153.6|112351.2|112151.2|112368.3|112168.3|112350.2|112150.2|8
1738792800000|2025-02-05 22:00:00|112381.6|112181.6|112376.5|112176.5|112381.6|112181.6|112376.5|112176.5|2
1738792870000|2025-02-05 22:01:10|112409.2|112209.2|112349.6|112149.6|112409.2|112209.2|112349.6|112149.6|2
1738792920000|2025-02-05 22:02:00|112354.7|112154.7|112354.8|112154.8|112354.8|112154.8|112354.7|112154.7|2
1738792940000|2025-02-05 22:02:20|112354.2|112154.2|112354.2|112154.2|112354.2|112154.2|112354.2|112154.2|1
1738793030000|2025-02-05 22:03:50|112432.2|112232.2|112432.2|112232.2|112432.2|112232.2|112432.2|112232.2|1
1738793100000|2025-02-05 22:05:00|112543.6|112343.6|112543.6|112343.6|112543.6|112343.6|112543.6|112343.6|1
1738793160000|2025-02-05 22:06:00|112543.7|112343.7|112543.7|112343.7|112543.7|112343.7|112543.7|112343.7|1
1738793170000|2025-02-05 22:06:10|112535.5|112335.5|112535.5|112335.5|112535.5|112335.5|112535.5|112335.5|1
1738793180000|2025-02-05 22:06:20|112536.1|112336.1|112536.1|112336.1|112536.1|112336.1|112536.1|112336.1|1
1738793190000|2025-02-05 22:06:30|112534|112334|112534|112334|112534|112334|112534|112334|1
1738793210000|2025-02-05 22:06:50|112534.1|112334.1|112534.1|112334.1|112534.1|112334.1|112534.1|112334.1|1
1738793230000|2025-02-05 22:07:10|112534.2|112334.2|112534.2|112334.2|112534.2|112334.2|112534.2|112334.2|1
1738793240000|2025-02-05 22:07:20|112534.8|112334.8|112534.8|112334.8|112534.8|112334.8|112534.8|112334.8|1
1738793260000|2025-02-05 22:07:40|112534.4|112334.4|112534.4|112334.4|112534.4|112334.4|112534.4|112334.4|1
1738793270000|2025-02-05 22:07:50|112534|112334|112534|112334|112534|112334|112534|112334|1
1738793290000|2025-02-05 22:08:10|112534.5|112334.5|112534.5|112334.5|112534.5|112334.5|112534.5|112334.5|1
1738793300000|2025-02-05 22:08:20|112534.8|112334.8|112534.8|112334.8|112534.8|112334.8|112534.8|112334.8|1
1738793320000|2025-02-05 22:08:40|112534.3|112334.3|112534.3|112334.3|112534.3|112334.3|112534.3|112334.3|1
1738793380000|2025-02-05 22:09:40|112534.4|112334.4|112534.3|112334.3|112534.4|112334.4|112534.3|112334.3|2
1738793400000|2025-02-05 22:10:00|112538.5|112338.5|112538.5|112338.5|112538.5|112338.5|112538.5|112338.5|1
1738793430000|2025-02-05 22:10:30|112421.7|112221.7|112421.7|112221.7|112421.7|112221.7|112421.7|112221.7|1
1738793450000|2025-02-05 22:10:50|112420.7|112220.7|112420.7|112220.7|112420.7|112220.7|112420.7|112220.7|1
1738793460000|2025-02-05 22:11:00|112413.5|112213.5|112413.8|112213.8|112413.8|112213.8|112413.5|112213.5|2
1738793470000|2025-02-05 22:11:10|112413.7|112213.7|112413.4|112213.4|112413.7|112213.7|112413.4|112213.4|2
1738793480000|2025-02-05 22:11:20|112416.7|112216.7|112416.7|112216.7|112416.7|112216.7|112416.7|112216.7|1
1738793500000|2025-02-05 22:11:40|112416.8|112216.8|112416.2|112216.2|112417|112217|112416.2|112216.2|3
1738793510000|2025-02-05 22:11:50|112416.3|112216.3|112416.3|112216.3|112416.3|112216.3|112416.3|112216.3|1
1738793520000|2025-02-05 22:12:00|112411|112211|112411|112211|112411|112211|112411|112211|1
1738793540000|2025-02-05 22:12:20|112410.8|112210.8|112411.1|112211.1|112411.1|112211.1|112410.8|112210.8|2
1738793560000|2025-02-05 22:12:40|112406.2|112206.2|112404.9|112204.9|112424.7|112224.7|112404.9|112204.9|4
1738793570000|2025-02-05 22:12:50|112405.2|112205.2|112400.4|112200.4|112405.2|112205.2|112400.4|112200.4|2
1738793580000|2025-02-05 22:13:00|112414.5|112214.5|112409.1|112209.1|112414.5|112214.5|112409.1|112209.1|6
1738793590000|2025-02-05 22:13:10|112409.4|112209.4|112410.4|112210.4|112410.4|112210.4|112409.4|112209.4|3
1738793600000|2025-02-05 22:13:20|112409.9|112209.9|112409.9|112209.9|112409.9|112209.9|112409.9|112209.9|1
1738793680000|2025-02-05 22:14:40|112406.9|112206.9|112398.1|112198.1|112406.9|112206.9|112398.1|112198.1|2
1738793700000|2025-02-05 22:15:00|112398.3|112198.3|112397.9|112197.9|112398.3|112198.3|112397.9|112197.9|3
1738793720000|2025-02-05 22:15:20|112398|112198|112398.4|112198.4|112398.4|112198.4|112398|112198|2
1738793730000|2025-02-05 22:15:30|112399.8|112199.8|112399.8|112199.8|112399.8|112199.8|112399.8|112199.8|1
1738793740000|2025-02-05 22:15:40|112399.9|112199.9|112398.4|112198.4|112399.9|112199.9|112398.4|112198.4|2
1738793750000|2025-02-05 22:15:50|112397.1|112197.1|112402.7|112202.7|112402.7|112202.7|112397.1|112197.1|2
1738793760000|2025-02-05 22:16:00|112402.4|112202.4|112400.8|112200.8|112402.4|112202.4|112399.8|112199.8|5
1738793770000|2025-02-05 22:16:10|112398.6|112198.6|112398.6|112198.6|112398.6|112198.6|112398.6|112198.6|1
1738793780000|2025-02-05 22:16:20|112389.7|112189.7|112389.7|112189.7|112389.7|112189.7|112389.7|112189.7|1
1738793790000|2025-02-05 22:16:30|112389.6|112189.6|112389.8|112189.8|112389.8|112189.8|112389.6|112189.6|5
1738793810000|2025-02-05 22:16:50|112389.7|112189.7|112392|112192|112394|112194|112389.7|112189.7|5
1738793820000|2025-02-05 22:17:00|112391.9|112191.9|112394|112194|112394|112194|112391.5|112191.5|3
1738793850000|2025-02-05 22:17:30|112393.9|112193.9|112393|112193|112394|112194|112393|112193|3
1738793860000|2025-02-05 22:17:40|112392.5|112192.5|112392.8|112192.8|112392.8|112192.8|112392.5|112192.5|3
1738793870000|2025-02-05 22:17:50|112392|112192|112423.6|112223.6|112423.6|112223.6|112390.5|112190.5|6
1738793880000|2025-02-05 22:18:00|112393|112193|112393|112193|112393.1|112193.1|112393|112193|3
1738793890000|2025-02-05 22:18:10|112427.8|112227.8|112423.6|112223.6|112427.8|112227.8|112423.6|112223.6|2
1738793900000|2025-02-05 22:18:20|112391.1|112191.1|112423.6|112223.6|112423.6|112223.6|112391.1|112191.1|2
1738793910000|2025-02-05 22:18:30|112391.7|112191.7|112391.9|112191.9|112391.9|112191.9|112391.7|112191.7|3
1738793920000|2025-02-05 22:18:40|112392|112192|112392.6|112192.6|112392.6|112192.6|112392|112192|3
1738793930000|2025-02-05 22:18:50|112423.6|112223.6|112397.5|112197.5|112423.6|112223.6|112388.2|112188.2|6
1738793940000|2025-02-05 22:19:00|112401.9|112201.9|112403.2|112203.2|112404.2|112204.2|112401.9|112201.9|7
1738793960000|2025-02-05 22:19:20|112403.3|112203.3|112403.3|112203.3|112403.3|112203.3|112403.3|112203.3|1
1738793970000|2025-02-05 22:19:30|112403.2|112203.2|112403.2|112203.2|112403.2|112203.2|112403.2|112203.2|1
1738793990000|2025-02-05 22:19:50|112403.1|112203.1|112403.1|112203.1|112403.1|112203.1|112403.1|112203.1|1
1738794000000|2025-02-05 22:20:00|112400.2|112200.2|112400.2|112200.2|112400.2|112200.2|112400.2|112200.2|1
1738794030000|2025-02-05 22:20:30|112404|112204|112403.1|112203.1|112404|112204|112403.1|112203.1|2
1738794040000|2025-02-05 22:20:40|112403|112203|112401.8|112201.8|112403|112203|112401.8|112201.8|2
1738794050000|2025-02-05 22:20:50|112401.9|112201.9|112401.9|112201.9|112401.9|112201.9|112401.9|112201.9|1
1738794060000|2025-02-05 22:21:00|112402.1|112202.1|112402.1|112202.1|112402.1|112202.1|112402.1|112202.1|1
1738794090000|2025-02-05 22:21:30|112402|112202|112402|112202|112402|112202|112402|112202|1
1738794110000|2025-02-05 22:21:50|112395.7|112195.7|112395|112195|112395.7|112195.7|112395|112195|2
1738794120000|2025-02-05 22:22:00|112394.8|112194.8|112396.4|112196.4|112396.4|112196.4|112394.8|112194.8|6
1738794130000|2025-02-05 22:22:10|112395.9|112195.9|112396|112196|112396|112196|112395.9|112195.9|2
1738794140000|2025-02-05 22:22:20|112396.2|112196.2|112391.5|112191.5|112396.3|112196.3|112391.5|112191.5|5
1738794150000|2025-02-05 22:22:30|112393|112193|112393|112193|112393|112193|112393|112193|1
1738794160000|2025-02-05 22:22:40|112393.1|112193.1|112392.6|112192.6|112393.3|112193.3|112392.6|112192.6|3
1738794180000|2025-02-05 22:23:00|112392.4|112192.4|112392.7|112192.7|112392.7|112192.7|112391.4|112191.4|8
1738794190000|2025-02-05 22:23:10|112392.8|112192.8|112392.9|112192.9|112392.9|112192.9|112392.8|112192.8|2
1738794200000|2025-02-05 22:23:20|112393|112193|112390.3|112190.3|112393|112193|112390.3|112190.3|3
1738794210000|2025-02-05 22:23:30|112390.4|112190.4|112391.3|112191.3|112391.4|112191.4|112390.4|112190.4|4
1738794220000|2025-02-05 22:23:40|112391.4|112191.4|112391.4|112191.4|112391.5|112191.5|112391.4|112191.4|3
1738794240000|2025-02-05 22:24:00|112391.2|112191.2|112392.2|112192.2|112392.2|112192.2|112391|112191|4
1738794270000|2025-02-05 22:24:30|112392.3|112192.3|112392.3|112192.3|112392.3|112192.3|112392.3|112192.3|1
1738794280000|2025-02-05 22:24:40|112392.4|112192.4|112392.4|112192.4|112392.4|112192.4|112392.4|112192.4|1
1738794300000|2025-02-05 22:25:00|112392.2|112192.2|112393.4|112193.4|112393.4|112193.4|112392.2|112192.2|5
1738794310000|2025-02-05 22:25:10|112393.2|112193.2|112403.5|112203.5|112404.2|112204.2|112393.2|112193.2|6
1738794320000|2025-02-05 22:25:20|112404|112204|112403.3|112203.3|112404|112204|112403.3|112203.3|3
1738794330000|2025-02-05 22:25:30|112403.2|112203.2|112405.1|112205.1|112405.1|112205.1|112403.2|112203.2|3
1738794340000|2025-02-05 22:25:40|112405.2|112205.2|112404.8|112204.8|112405.2|112205.2|112404.6|112204.6|5
1738794350000|2025-02-05 22:25:50|112404.7|112204.7|112405|112205|112405|112205|112404.7|112204.7|2
1738794360000|2025-02-05 22:26:00|112404|112204|112404.1|112204.1|112404.1|112204.1|112404|112204|2
1738794370000|2025-02-05 22:26:10|112404|112204|112402.7|112202.7|112404.1|112204.1|112402.7|112202.7|3
1738794390000|2025-02-05 22:26:30|112407.5|112207.5|112406.9|112206.9|112407.5|112207.5|112406.9|112206.9|4
1738794400000|2025-02-05 22:26:40|112407|112207|112399.4|112199.4|112407|112207|112399.4|112199.4|3
1738794410000|2025-02-05 22:26:50|112399|112199|112399.7|112199.7|112399.7|112199.7|112398.8|112198.8|5
1738794420000|2025-02-05 22:27:00|112399.2|112199.2|112410.8|112210.8|112410.8|112210.8|112399|112199|5
1738794430000|2025-02-05 22:27:10|112406.7|112206.7|112430.3|112230.3|112430.3|112230.3|112406.7|112206.7|2
1738794440000|2025-02-05 22:27:20|112435.8|112235.8|112435.5|112235.5|112435.8|112235.8|112435.5|112235.5|3
1738794450000|2025-02-05 22:27:30|112435.1|112235.1|112435.1|112235.1|112435.1|112235.1|112435.1|112235.1|1
1738794460000|2025-02-05 22:27:40|112437.8|112237.8|112430.3|112230.3|112437.8|112237.8|112430.3|112230.3|3
1738794470000|2025-02-05 22:27:50|112418.6|112218.6|112418.5|112218.5|112418.7|112218.7|112418.5|112218.5|3
1738794480000|2025-02-05 22:28:00|112418.6|112218.6|112415.1|112215.1|112420|112220|112415.1|112215.1|4
1738794490000|2025-02-05 22:28:10|112413.4|112213.4|112411.6|112211.6|112416.8|112216.8|112411.6|112211.6|4
1738794520000|2025-02-05 22:28:40|112411.5|112211.5|112411.6|112211.6|112411.6|112211.6|112411.5|112211.5|2
1738794530000|2025-02-05 22:28:50|112411.5|112211.5|112402.9|112202.9|112411.6|112211.6|112402.9|112202.9|4
1738794540000|2025-02-05 22:29:00|112403|112203|112403|112203|112403|112203|112403|112203|1
1738794550000|2025-02-05 22:29:10|112402.9|112202.9|112403|112203|112403|112203|112402.9|112202.9|2
1738794560000|2025-02-05 22:29:20|112402.9|112202.9|112403|112203|112403|112203|112402.9|112202.9|2
1738794570000|2025-02-05 22:29:30|112402.9|112202.9|112403|112203|112403|112203|112402.9|112202.9|2
1738794580000|2025-02-05 22:29:40|112401.5|112201.5|112406.9|112206.9|112406.9|112206.9|112401.5|112201.5|5
1738794590000|2025-02-05 22:29:50|112404.3|112204.3|112408.8|112208.8|112408.8|112208.8|112394|112194|5
1738794600000|2025-02-05 22:30:00|112409|112209|112408.7|112208.7|112409|112209|112408.7|112208.7|4
1738794610000|2025-02-05 22:30:10|112408.8|112208.8|112408.6|112208.6|112408.8|112208.8|112408.6|112208.6|3
1738794620000|2025-02-05 22:30:20|112408.7|112208.7|112408.6|112208.6|112408.7|112208.7|112408.6|112208.6|2
1738794630000|2025-02-05 22:30:30|112408.7|112208.7|112408.6|112208.6|112408.7|112208.7|112408.6|112208.6|2
1738794640000|2025-02-05 22:30:40|112408.7|112208.7|112408.6|112208.6|112408.7|112208.7|112408.6|112208.6|4
1738794660000|2025-02-05 22:31:00|112408.7|112208.7|112397.7|112197.7|112408.7|112208.7|112397.7|112197.7|5
1738794670000|2025-02-05 22:31:10|112397.8|112197.8|112402.6|112202.6|112402.6|112202.6|112397.8|112197.8|3
1738794680000|2025-02-05 22:31:20|112411.7|112211.7|112411.6|112211.6|112411.7|112211.7|112411.6|112211.6|2
1738794690000|2025-02-05 22:31:30|112411.7|112211.7|112411.5|112211.5|112411.7|112211.7|112411.5|112211.5|2
1738794700000|2025-02-05 22:31:40|112411.8|112211.8|112410.5|112210.5|112411.8|112211.8|112409.9|112209.9|5
1738794710000|2025-02-05 22:31:50|112411|112211|112420.7|112220.7|112420.7|112220.7|112410.5|112210.5|7
1738794720000|2025-02-05 22:32:00|112420.9|112220.9|112418.8|112218.8|112420.9|112220.9|112417.9|112217.9|4
1738794730000|2025-02-05 22:32:10|112419.4|112219.4|112422.7|112222.7|112422.7|112222.7|112419.4|112219.4|5
1738794740000|2025-02-05 22:32:20|112422.8|112222.8|112422.8|112222.8|112422.8|112222.8|112422.7|112222.7|3
1738794750000|2025-02-05 22:32:30|112434.7|112234.7|112434.4|112234.4|112434.7|112234.7|112422.8|112222.8|6
1738794760000|2025-02-05 22:32:40|112420.2|112220.2|112420.4|112220.4|112420.5|112220.5|112420.2|112220.2|5
1738794770000|2025-02-05 22:32:50|112420.6|112220.6|112420.7|112220.7|112420.7|112220.7|112420.5|112220.5|3
1738794780000|2025-02-05 22:33:00|112420.8|112220.8|112428|112228|112428.1|112228.1|112420.8|112220.8|5
1738794790000|2025-02-05 22:33:10|112428.1|112228.1|112428.2|112228.2|112428.3|112228.3|112428.1|112228.1|3
1738794800000|2025-02-05 22:33:20|112431.9|112231.9|112428.4|112228.4|112432|112232|112428.4|112228.4|3
1738794810000|2025-02-05 22:33:30|112428.5|112228.5|112428.5|112228.5|112428.5|112228.5|112428.5|112228.5|1
1738794820000|2025-02-05 22:33:40|112428.7|112228.7|112428.6|112228.6|112428.7|112228.7|112428.6|112228.6|2
1738794830000|2025-02-05 22:33:50|112428.8|112228.8|112425.9|112225.9|112428.8|112228.8|112425.9|112225.9|4
1738794840000|2025-02-05 22:34:00|112426.2|112226.2|112426.2|112226.2|112426.2|112226.2|112426.2|112226.2|1
1738794850000|2025-02-05 22:34:10|112426.6|112226.6|112426.6|112226.6|112428.9|112228.9|112426.5|112226.5|5
1738794860000|2025-02-05 22:34:20|112426.8|112226.8|112426.8|112226.8|112426.8|112226.8|112426.8|112226.8|1
1738794870000|2025-02-05 22:34:30|112427|112227|112429.3|112229.3|112429.3|112229.3|112426.9|112226.9|4
1738794880000|2025-02-05 22:34:40|112429.4|112229.4|112429.4|112229.4|112429.4|112229.4|112429.4|112229.4|1
1738794890000|2025-02-05 22:34:50|112429.5|112229.5|112429.7|112229.7|112429.7|112229.7|112427.5|112227.5|4
1738794900000|2025-02-05 22:35:00|112429.9|112229.9|112429.9|112229.9|112429.9|112229.9|112429.9|112229.9|1
1738794910000|2025-02-05 22:35:10|112430|112230|112430|112230|112430|112230|112430|112230|1
1738794920000|2025-02-05 22:35:20|112430.1|112230.1|112430.1|112230.1|112430.1|112230.1|112430.1|112230.1|1
1738794930000|2025-02-05 22:35:30|112424|112224|112430.3|112230.3|112430.3|112230.3|112424|112224|4
1738794940000|2025-02-05 22:35:40|112430.5|112230.5|112428.6|112228.6|112430.8|112230.8|112428.6|112228.6|4
1738794950000|2025-02-05 22:35:50|112424.7|112224.7|112428.5|112228.5|112428.6|112228.6|112423.1|112223.1|10
1738794960000|2025-02-05 22:36:00|112427.9|112227.9|112430.1|112230.1|112430.6|112230.6|112427.9|112227.9|5
1738794970000|2025-02-05 22:36:10|112430.6|112230.6|112428.6|112228.6|112431.6|112231.6|112428.6|112228.6|4
1738794980000|2025-02-05 22:36:20|112430.4|112230.4|112431.5|112231.5|112431.7|112231.7|112429.8|112229.8|5
1738794990000|2025-02-05 22:36:30|112432.1|112232.1|112430.4|112230.4|112432.1|112232.1|112430.4|112230.4|4
1738795000000|2025-02-05 22:36:40|112431.8|112231.8|112435.1|112235.1|112435.3|112235.3|112431.4|112231.4|8
1738795010000|2025-02-05 22:36:50|112431.6|112231.6|112429.4|112229.4|112431.6|112231.6|112428.5|112228.5|6
1738795020000|2025-02-05 22:37:00|112430.9|112230.9|112430|112230|112432.4|112232.4|112430|112230|6
1738795030000|2025-02-05 22:37:10|112432.1|112232.1|112434|112234|112434|112234|112430.9|112230.9|7
1738795040000|2025-02-05 22:37:20|112431.3|112231.3|112432.5|112232.5|112433|112233|112431.3|112231.3|7
1738795050000|2025-02-05 22:37:30|112432.6|112232.6|112432.8|112232.8|112433.5|112233.5|112432.4|112232.4|9
1738795060000|2025-02-05 22:37:40|112433.1|112233.1|112433.4|112233.4|112434|112234|112432.9|112232.9|6
1738795070000|2025-02-05 22:37:50|112433.1|112233.1|112433|112233|112433.5|112233.5|112432.9|112232.9|4
1738795080000|2025-02-05 22:38:00|112432.3|112232.3|112430.9|112230.9|112432.3|112232.3|112430.7|112230.7|6
1738795090000|2025-02-05 22:38:10|112431.1|112231.1|112431.1|112231.1|112431.6|112231.6|112430.9|112230.9|6
1738795100000|2025-02-05 22:38:20|112431.3|112231.3|112426|112226|112431.4|112231.4|112426|112226|5
1738795110000|2025-02-05 22:38:30|112431.2|112231.2|112431.6|112231.6|112431.8|112231.8|112431.2|112231.2|4
1738795120000|2025-02-05 22:38:40|112431.8|112231.8|112431.6|112231.6|112431.8|112231.8|112431.6|112231.6|2
1738795130000|2025-02-05 22:38:50|112431.9|112231.9|112428.2|112228.2|112431.9|112231.9|112426.3|112226.3|7
1738795140000|2025-02-05 22:39:00|112428.3|112228.3|112428.1|112228.1|112428.4|112228.4|112428.1|112228.1|4
1738795150000|2025-02-05 22:39:10|112428.3|112228.3|112428|112228|112428.3|112228.3|112428|112228|3
1738795160000|2025-02-05 22:39:20|112428.1|112228.1|112429.2|112229.2|112430.2|112230.2|112428|112228|7
1738795170000|2025-02-05 22:39:30|112429.1|112229.1|112431.8|112231.8|112436.9|112236.9|112429.1|112229.1|7
1738795180000|2025-02-05 22:39:40|112431.4|112231.4|112431.1|112231.1|112431.4|112231.4|112431.1|112231.1|2
1738795190000|2025-02-05 22:39:50|112431|112231|112431|112231|112431.1|112231.1|112431|112231|3
1738795210000|2025-02-05 22:40:10|112431.1|112231.1|112430.9|112230.9|112431.1|112231.1|112430.9|112230.9|4
1738795220000|2025-02-05 22:40:20|112429.1|112229.1|112429|112229|112429.2|112229.2|112429|112229|4
1738795230000|2025-02-05 22:40:30|112428.9|112228.9|112429.1|112229.1|112429.1|112229.1|112428.9|112228.9|2
1738795240000|2025-02-05 22:40:40|112408.8|112208.8|112429.1|112229.1|112429.1|112229.1|112408.8|112208.8|4
1738795250000|2025-02-05 22:40:50|112429.2|112229.2|112429.1|112229.1|112429.2|112229.2|112429.1|112229.1|2
1738795260000|2025-02-05 22:41:00|112429.2|112229.2|112429.2|112229.2|112429.2|112229.2|112428.5|112228.5|4
1738795270000|2025-02-05 22:41:10|112429.1|112229.1|112429.2|112229.2|112429.2|112229.2|112429.1|112229.1|2
1738795280000|2025-02-05 22:41:20|112429.3|112229.3|112429.3|112229.3|112429.3|112229.3|112429.3|112229.3|1
1738795290000|2025-02-05 22:41:30|112429.1|112229.1|112409.7|112209.7|112429.3|112229.3|112409.7|112209.7|3
1738795300000|2025-02-05 22:41:40|112429.3|112229.3|112429.4|112229.4|112429.4|112229.4|112429.1|112229.1|5
1738795310000|2025-02-05 22:41:50|112410|112210|112430.6|112230.6|112430.6|112230.6|112409.9|112209.9|6
1738795320000|2025-02-05 22:42:00|112429.4|112229.4|112430.6|112230.6|112430.7|112230.7|112413.1|112213.1|5
1738795330000|2025-02-05 22:42:10|112427.2|112227.2|112423.1|112223.1|112427.2|112227.2|112422.9|112222.9|6
1738795340000|2025-02-05 22:42:20|112423.2|112223.2|112417.7|112217.7|112423.2|112223.2|112417.7|112217.7|5
1738795350000|2025-02-05 22:42:30|112417.9|112217.9|112417.6|112217.6|112417.9|112217.9|112417.6|112217.6|4
1738795360000|2025-02-05 22:42:40|112417.8|112217.8|112417.5|112217.5|112417.8|112217.8|112417.5|112217.5|3
1738795370000|2025-02-05 22:42:50|112417.8|112217.8|112417.1|112217.1|112419.2|112219.2|112417|112217|8
1738795380000|2025-02-05 22:43:00|112417.3|112217.3|112417.1|112217.1|112417.3|112217.3|112417.1|112217.1|4
1738795390000|2025-02-05 22:43:10|112417|112217|112416.8|112216.8|112420.8|112220.8|112414.7|112214.7|6
1738795400000|2025-02-05 22:43:20|112416.9|112216.9|112416.9|112216.9|112416.9|112216.9|112416.8|112216.8|3
1738795410000|2025-02-05 22:43:30|112418.9|112218.9|112422.7|112222.7|112427.2|112227.2|112417.2|112217.2|8
1738795420000|2025-02-05 22:43:40|112424.6|112224.6|112425.4|112225.4|112425.4|112225.4|112420.2|112220.2|6
1738795430000|2025-02-05 22:43:50|112425|112225|112417.4|112217.4|112427.2|112227.2|112417.4|112217.4|7
1738795440000|2025-02-05 22:44:00|112421.1|112221.1|112427.3|112227.3|112427.3|112227.3|112404.6|112204.6|6
1738795450000|2025-02-05 22:44:10|112432|112232|112425.7|112225.7|112432|112232|112425.5|112225.5|4
1738795460000|2025-02-05 22:44:20|112406|112206|112406.7|112206.7|112406.7|112206.7|112405.6|112205.6|7
1738795470000|2025-02-05 22:44:30|112406.8|112206.8|112431.5|112231.5|112431.8|112231.8|112406.8|112206.8|6
1738795480000|2025-02-05 22:44:40|112427.4|112227.4|112426.3|112226.3|112427.4|112227.4|112426.3|112226.3|7
1738795490000|2025-02-05 22:44:50|112426.5|112226.5|112425.5|112225.5|112427.4|112227.4|112424.6|112224.6|8
1738795500000|2025-02-05 22:45:00|112425.8|112225.8|112408.4|112208.4|112425.8|112225.8|112408.4|112208.4|7
1738795510000|2025-02-05 22:45:10|112409.1|112209.1|112407.8|112207.8|112425.3|112225.3|112407.8|112207.8|5
1738795520000|2025-02-05 22:45:20|112407.5|112207.5|112408|112208|112408.1|112208.1|112407.5|112207.5|4
1738795530000|2025-02-05 22:45:30|112408.1|112208.1|112407.4|112207.4|112408.1|112208.1|112407.4|112207.4|7
1738795540000|2025-02-05 22:45:40|112407|112207|112407.5|112207.5|112407.9|112207.9|112407|112207|4
1738795550000|2025-02-05 22:45:50|112408.5|112208.5|112407.9|112207.9|112426.2|112226.2|112407.9|112207.9|8
1738795560000|2025-02-05 22:46:00|112408|112208|112408|112208|112408|112208|112407.7|112207.7|6
1738795570000|2025-02-05 22:46:10|112408.1|112208.1|112407.4|112207.4|112408.6|112208.6|112407.4|112207.4|4
1738795580000|2025-02-05 22:46:20|112407.5|112207.5|112407.3|112207.3|112407.5|112207.5|112407.3|112207.3|3
1738795590000|2025-02-05 22:46:30|112409.2|112209.2|112426|112226|112426.2|112226.2|112405.4|112205.4|7
1738795600000|2025-02-05 22:46:40|112407|112207|112425.6|112225.6|112425.6|112225.6|112406|112206|5
1738795610000|2025-02-05 22:46:50|112425.8|112225.8|112425.6|112225.6|112430.6|112230.6|112425.6|112225.6|8
1738795620000|2025-02-05 22:47:00|112425.7|112225.7|112425.5|112225.5|112425.7|112225.7|112425.5|112225.5|2
1738795630000|2025-02-05 22:47:10|112424.1|112224.1|112425.7|112225.7|112426.3|112226.3|112424.1|112224.1|4
1738795640000|2025-02-05 22:47:20|112425.5|112225.5|112425.7|112225.7|112425.8|112225.8|112425.5|112225.5|4
1738795650000|2025-02-05 22:47:30|112425.9|112225.9|112430.6|112230.6|112430.7|112230.7|112425.7|112225.7|7
1738795660000|2025-02-05 22:47:40|112430.7|112230.7|112414.8|112214.8|112430.7|112230.7|112414.8|112214.8|7
1738795670000|2025-02-05 22:47:50|112415.1|112215.1|112425.2|112225.2|112425.3|112225.3|112415.1|112215.1|6
1738795680000|2025-02-05 22:48:00|112425.7|112225.7|112419.1|112219.1|112425.7|112225.7|112416.9|112216.9|9
1738795690000|2025-02-05 22:48:10|112415.5|112215.5|112415|112215|112415.5|112215.5|112415|112215|5
1738795700000|2025-02-05 22:48:20|112415.1|112215.1|112411|112211|112415.2|112215.2|112403.6|112203.6|9
1738795710000|2025-02-05 22:48:30|112411.3|112211.3|112394.7|112194.7|112411.3|112211.3|112393.5|112193.5|9
1738795720000|2025-02-05 22:48:40|112395.3|112195.3|112394|112194|112395.3|112195.3|112393.8|112193.8|5
1738795730000|2025-02-05 22:48:50|112394.5|112194.5|112399.1|112199.1|112399.1|112199.1|112393.2|112193.2|7
1738795740000|2025-02-05 22:49:00|112399.5|112199.5|112399|112199|112399.5|112199.5|112399|112199|4
1738795750000|2025-02-05 22:49:10|112399.1|112199.1|112399|112199|112399.1|112199.1|112398.9|112198.9|4
1738795760000|2025-02-05 22:49:20|112399.1|112199.1|112397.7|112197.7|112399.5|112199.5|112397.7|112197.7|6
1738795770000|2025-02-05 22:49:30|112397.8|112197.8|112398.9|112198.9|112399.8|112199.8|112397.8|112197.8|6
1738795780000|2025-02-05 22:49:40|112399.1|112199.1|112398.9|112198.9|112399.2|112199.2|112398.9|112198.9|4
1738795790000|2025-02-05 22:49:50|112398.8|112198.8|112398.2|112198.2|112398.9|112198.9|112398.2|112198.2|7
1738795800000|2025-02-05 22:50:00|112398.3|112198.3|112404.6|112204.6|112404.6|112204.6|112398|112198|7
1738795810000|2025-02-05 22:50:10|112399.2|112199.2|112404.6|112204.6|112405.3|112205.3|112399.2|112199.2|6
1738795820000|2025-02-05 22:50:20|112404.7|112204.7|112399|112199|112404.7|112204.7|112399|112199|5
1738795830000|2025-02-05 22:50:30|112398.9|112198.9|112398.9|112198.9|112399.1|112199.1|112398.9|112198.9|4
1738795840000|2025-02-05 22:50:40|112399|112199|112404.6|112204.6|112404.6|112204.6|112398.9|112198.9|7
1738795850000|2025-02-05 22:50:50|112405.8|112205.8|112404.6|112204.6|112405.8|112205.8|112402.9|112202.9|4
1738795860000|2025-02-05 22:51:00|112399.3|112199.3|112404.6|112204.6|112404.6|112204.6|112399.3|112199.3|4
1738795870000|2025-02-05 22:51:10|112399.4|112199.4|112399.3|112199.3|112399.4|112199.4|112399.3|112199.3|4
1738795880000|2025-02-05 22:51:20|112399.4|112199.4|112399.4|112199.4|112399.4|112199.4|112399.3|112199.3|5
1738795890000|2025-02-05 22:51:30|112400.2|112200.2|112404.3|112204.3|112406|112206|112367.6|112167.6|7
1738795900000|2025-02-05 22:51:40|112413.3|112213.3|112404.5|112204.5|112413.3|112213.3|112403.4|112203.4|6
1738795910000|2025-02-05 22:51:50|112406.1|112206.1|112405.4|112205.4|112408|112208|112405|112205|6
1738795920000|2025-02-05 22:52:00|112405.8|112205.8|112403.8|112203.8|112405.8|112205.8|112402.7|112202.7|4
1738795930000|2025-02-05 22:52:10|112403.4|112203.4|112403.9|112203.9|112404.8|112204.8|112403.4|112203.4|4
1738795940000|2025-02-05 22:52:20|112404.2|112204.2|112402.9|112202.9|112408.7|112208.7|112397.5|112197.5|7
1738795950000|2025-02-05 22:52:30|112397.5|112197.5|112397.6|112197.6|112397.6|112197.6|112397.3|112197.3|5
1738795960000|2025-02-05 22:52:40|112397.4|112197.4|112403|112203|112403|112203|112397.4|112197.4|5
1738795970000|2025-02-05 22:52:50|112398.2|112198.2|112398|112198|112398.4|112198.4|112398|112198|6
1738795980000|2025-02-05 22:53:00|112399|112199|112397.9|112197.9|112399|112199|112397.8|112197.8|3
1738795990000|2025-02-05 22:53:10|112398|112198|112398.1|112198.1|112399.6|112199.6|112396.2|112196.2|6
1738796000000|2025-02-05 22:53:20|112402.5|112202.5|112399.1|112199.1|112402.5|112202.5|112397.2|112197.2|8
1738796010000|2025-02-05 22:53:30|112398.9|112198.9|112405.9|112205.9|112405.9|112205.9|112398.9|112198.9|4
1738796020000|2025-02-05 22:53:40|112404.6|112204.6|112404.6|112204.6|112409|112209|112399.3|112199.3|14
1738796030000|2025-02-05 22:53:50|112406.7|112206.7|112404.6|112204.6|112406.7|112206.7|112399.3|112199.3|6
1738796040000|2025-02-05 22:54:00|112403.5|112203.5|112404.6|112204.6|112407.9|112207.9|112400.3|112200.3|10
1738796050000|2025-02-05 22:54:10|112383|112183|112404.6|112204.6|112406|112206|112383|112183|6
1738796060000|2025-02-05 22:54:20|112400|112200|112399.6|112199.6|112404.6|112204.6|112399.6|112199.6|5
1738796070000|2025-02-05 22:54:30|112396.7|112196.7|112382.9|112182.9|112400.2|112200.2|112382.4|112182.4|6
1738796080000|2025-02-05 22:54:40|112400.3|112200.3|112382.9|112182.9|112400.3|112200.3|112382.9|112182.9|4
1738796090000|2025-02-05 22:54:50|112382|112182|112405.5|112205.5|112405.5|112205.5|112382|112182|9
1738796100000|2025-02-05 22:55:00|112401.6|112201.6|112399.8|112199.8|112405.8|112205.8|112399.4|112199.4|7
1738796110000|2025-02-05 22:55:10|112399.7|112199.7|112404.6|112204.6|112404.6|112204.6|112399.7|112199.7|5
1738796120000|2025-02-05 22:55:20|112404.4|112204.4|112405.4|112205.4|112405.4|112205.4|112396.4|112196.4|7
1738796130000|2025-02-05 22:55:30|112408.8|112208.8|112400.1|112200.1|112408.8|112208.8|112400.1|112200.1|6
1738796140000|2025-02-05 22:55:40|112404.6|112204.6|112403|112203|112404.7|112204.7|112403|112203|5
1738796150000|2025-02-05 22:55:50|112402.8|112202.8|112398.4|112198.4|112402.9|112202.9|112397.9|112197.9|7
1738796160000|2025-02-05 22:56:00|112398.3|112198.3|112399.6|112199.6|112399.6|112199.6|112398.2|112198.2|7
1738796170000|2025-02-05 22:56:10|112403|112203|112403|112203|112403|112203|112402.6|112202.6|5
1738796180000|2025-02-05 22:56:20|112403.2|112203.2|112403.4|112203.4|112404.6|112204.6|112402.5|112202.5|5
1738796190000|2025-02-05 22:56:30|112403|112203|112403.3|112203.3|112403.3|112203.3|112403|112203|4
1738796200000|2025-02-05 22:56:40|112399.1|112199.1|112403.3|112203.3|112403.3|112203.3|112399.1|112199.1|2
1738796210000|2025-02-05 22:56:50|112399.1|112199.1|112399.1|112199.1|112403.3|112203.3|112398.9|112198.9|4
1738796220000|2025-02-05 22:57:00|112399.8|112199.8|112399.1|112199.1|112399.8|112199.8|112399|112199|4
1738796230000|2025-02-05 22:57:10|112398.9|112198.9|112402.9|112202.9|112403.3|112203.3|112398.9|112198.9|5
1738796240000|2025-02-05 22:57:20|112403.1|112203.1|112399.6|112199.6|112403.1|112203.1|112399.1|112199.1|6
1738796250000|2025-02-05 22:57:30|112399.1|112199.1|112399.1|112199.1|112404|112204|112399.1|112199.1|9
1738796260000|2025-02-05 22:57:40|112403.3|112203.3|112403.4|112203.4|112403.4|112203.4|112399.1|112199.1|7
1738796270000|2025-02-05 22:57:50|112400.4|112200.4|112382.4|112182.4|112403.2|112203.2|112382.4|112182.4|8
1738796280000|2025-02-05 22:58:00|112382.6|112182.6|112382.1|112182.1|112382.6|112182.6|112382.1|112182.1|4
1738796290000|2025-02-05 22:58:10|112399.1|112199.1|112382.4|112182.4|112399.1|112199.1|112382.4|112182.4|6
1738796300000|2025-02-05 22:58:20|112382.2|112182.2|112382|112182|112382.5|112182.5|112382|112182|5
1738796310000|2025-02-05 22:58:30|112382.1|112182.1|112381.6|112181.6|112382.2|112182.2|112381.6|112181.6|6
1738796320000|2025-02-05 22:58:40|112381.7|112181.7|112381.5|112181.5|112399.2|112199.2|112381.5|112181.5|6
1738796330000|2025-02-05 22:58:50|112381.7|112181.7|112381.5|112181.5|112399.1|112199.1|112381.1|112181.1|9
1738796340000|2025-02-05 22:59:00|112385.5|112185.5|112381.4|112181.4|112396.8|112196.8|112381.4|112181.4|7
1738796350000|2025-02-05 22:59:10|112381.8|112181.8|112381.7|112181.7|112396.6|112196.6|112380.3|112180.3|6
1738796360000|2025-02-05 22:59:20|112389.4|112189.4|112396.6|112196.6|112396.8|112196.8|112377.9|112177.9|5
1738796370000|2025-02-05 22:59:30|112377.8|112177.8|112385.5|112185.5|112385.6|112185.6|112377.8|112177.8|7
1738796380000|2025-02-05 22:59:40|112385.1|112185.1|112385.5|112185.5|112385.5|112185.5|112385.1|112185.1|2
1738796390000|2025-02-05 22:59:50|112384.9|112184.9|112396|112196|112396|112196|112384.9|112184.9|5
1738796400000|2025-02-05 23:00:00|112368.3|112168.3|112359.8|112159.8|112422.2|112222.2|112174.3|111974.3|25
1738796410000|2025-02-05 23:00:10|112360.4|112160.4|112304.5|112104.5|112360.4|112160.4|112242.7|112042.7|53
1738796420000|2025-02-05 23:00:20|112301.4|112101.4|112327.3|112142.5|112337.4|112142.5|112285.2|112085.2|25
1738796430000|2025-02-05 23:00:30|112332.5|112141|112328.3|112154.2|112352.8|112159.6|112318.2|112129.4|23
1738796440000|2025-02-05 23:00:40|112323.3|112154.6|112336.5|112152.2|112336.8|112154.6|112323.3|112134.8|9
1738796450000|2025-02-05 23:00:50|112334.1|112152.9|112328.8|112156|112334.1|112161.6|112328.5|112152.9|7
1738796460000|2025-02-05 23:01:00|112334.7|112137|112353.2|112153.2|112373.2|112173.2|112315.9|112137|26
1738796470000|2025-02-05 23:01:10|112334|112140.8|112344.3|112145.1|112373.3|112173.3|112315.9|112140.8|23
1738796480000|2025-02-05 23:01:20|112315.4|112146.1|112353|112155.9|112362.8|112162.8|112315.4|112146.1|16
1738796490000|2025-02-05 23:01:30|112325|112156|112325|112156|112357.8|112159.9|112325|112156|8
1738796500000|2025-02-05 23:01:40|112353|112168.8|112362.8|112164.2|112362.8|112168.8|112325|112163.2|8
1738796510000|2025-02-05 23:01:50|112333.5|112149.1|112335.3|112168.9|112363.3|112168.9|112320|112147.9|15
1738796520000|2025-02-05 23:02:00|112364.2|112174|112341|112174.1|112368.9|112174.1|112341|112173|11
1738796530000|2025-02-05 23:02:10|112335.9|112170.4|112347.1|112178.6|112368.8|112190.7|112335.9|112170.4|14
1738796540000|2025-02-05 23:02:20|112348.8|112180.6|112343.6|112177|112359.1|112180.6|112343.6|112177|5
1738796550000|2025-02-05 23:02:30|112343.5|112177.1|112343.2|112177.3|112354.6|112177.3|112343.2|112177.1|7
1738796560000|2025-02-05 23:02:40|112342.9|112177.6|112350.3|112164.5|112373.3|112177.6|112325.4|112164.5|6
1738796570000|2025-02-05 23:02:50|112325.4|112163.8|112335.2|112172.6|112335.2|112174.3|112323.8|112163.8|12
1738796580000|2025-02-05 23:03:00|112356.8|112165.7|112323.4|112166.1|112373.9|112173.9|112323.4|112163.9|12
1738796590000|2025-02-05 23:03:10|112348.9|112167.7|112341.3|112181|112348.9|112181|112323.4|112167.7|8
1738796600000|2025-02-05 23:03:20|112341|112181.2|112372.3|112180.7|112372.3|112181.2|112341|112180.7|5
1738796610000|2025-02-05 23:03:30|112341.6|112179.7|112340.8|112179.5|112341.6|112179.7|112340.8|112179.4|5
1738796620000|2025-02-05 23:03:40|112371.6|112173.3|112322.7|112166.5|112373.3|112173.3|112322.7|112166.5|5
1738796630000|2025-02-05 23:03:50|112321.8|112167.1|112373.5|112173.5|112380.5|112180.5|112321.8|112167.1|8
1738796640000|2025-02-05 23:04:00|112377.8|112178.3|112370.6|112182.2|112377.8|112182.2|112347.9|112167.3|5
1738796650000|2025-02-05 23:04:10|112370.4|112182.4|112339|112182.6|112370.4|112188.6|112339|112182.4|7
1738796660000|2025-02-05 23:04:20|112339.9|112181.8|112371.3|112181.4|112371.3|112182|112339.6|112181.4|11
1738796670000|2025-02-05 23:04:30|112371.2|112181.5|112370.6|112170.6|112371.2|112194.6|112340.3|112170.6|13
1738796680000|2025-02-05 23:04:40|112319.4|112164.9|112371.3|112171.3|112371.3|112178.4|112319.1|112164.9|11
1738796690000|2025-02-05 23:04:50|112370.7|112170.7|112317.1|112165.1|112370.7|112179.2|112317|112164.5|7
1738796700000|2025-02-05 23:05:00|112311.5|112167.3|112365.4|112178.8|112365.4|112178.8|112311.4|112167.1|10
1738796710000|2025-02-05 23:05:10|112365.5|112178.7|112365.8|112178.7|112365.8|112184.4|112346.4|112178.7|9
1738796720000|2025-02-05 23:05:20|112348.8|112178.8|112333.5|112180.5|112368.4|112185.1|112333.5|112178.8|12
1738796730000|2025-02-05 23:05:30|112333.4|112180.6|112277.7|112227.7|112337.9|112228|112277.7|112170.1|8
1738796740000|2025-02-05 23:05:40|112277.6|112227.6|112277.7|112227.7|112286.7|112236.7|112277.6|112227.6|4
1738796750000|2025-02-05 23:05:50|112277.6|112227.6|112278.1|112228.1|112286.7|112236.7|112277.6|112227.6|5
1738796760000|2025-02-05 23:06:00|112277.7|112227.7|112285.4|112235.4|112330.5|112244.6|112277.7|112204.6|9
1738796770000|2025-02-05 23:06:10|112285|112235|112285.3|112235.3|112296.3|112246.3|112285|112235|4
1738796780000|2025-02-05 23:06:20|112284.5|112234.5|112282.1|112232.1|112293.7|112243.7|112282.1|112232.1|6
1738796790000|2025-02-05 23:06:30|112284|112234|112282.1|112232.1|112294.6|112244.6|112282.1|112232.1|5
1738796800000|2025-02-05 23:06:40|112281.6|112231.6|112282.2|112232.2|112333.3|112245.8|112281.6|112206.9|10
1738796810000|2025-02-05 23:06:50|112284.3|112234.3|112282.2|112232.2|112293.7|112243.7|112282.2|112232.2|4
1738796820000|2025-02-05 23:07:00|112281.9|112231.9|112299.5|112249.5|112299.5|112249.5|112281.9|112231.9|6
1738796830000|2025-02-05 23:07:10|112298.5|112248.5|112282|112232|112298.5|112248.5|112282|112232|7
1738796840000|2025-02-05 23:07:20|112291.1|112241.1|112285|112235|112291.1|112241.1|112281.1|112231.1|5
1738796850000|2025-02-05 23:07:30|112293.8|112243.8|112280.9|112230.9|112294.7|112244.7|112280.9|112230.9|6
1738796860000|2025-02-05 23:07:40|112280.7|112230.7|112302.8|112252.8|112304|112254|112280.6|112230.6|15
1738796870000|2025-02-05 23:07:50|112303|112253|112302.9|112252.9|112303|112253|112302.8|112252.8|3
1738796880000|2025-02-05 23:08:00|112302.7|112252.7|112302.8|112252.8|112302.8|112252.8|112302.7|112252.7|4
1738796890000|2025-02-05 23:08:10|112302.7|112252.7|112287|112237|112334.8|112252.7|112287|112209.6|9
1738796900000|2025-02-05 23:08:20|112287.4|112237.4|112293.4|112243.4|112297.1|112247.1|112287.4|112237.4|7
1738796910000|2025-02-05 23:08:30|112295|112245|112290.8|112240.8|112302.9|112252.9|112288.4|112238.4|8
1738796920000|2025-02-05 23:08:40|112290|112240|112288.9|112238.9|112290|112240|112288.9|112238.9|2
1738796930000|2025-02-05 23:08:50|112289|112239|112288.9|112238.9|112289|112239|112288.9|112238.9|2
1738796940000|2025-02-05 23:09:00|112289.4|112239.4|112293.2|112243.2|112297|112247|112289.2|112239.2|12
1738796950000|2025-02-05 23:09:10|112293.7|112243.7|112291|112241|112294.1|112244.1|112291|112241|6
1738796960000|2025-02-05 23:09:20|112289.9|112239.9|112289.4|112239.4|112290.5|112240.5|112286.7|112236.7|8
1738796970000|2025-02-05 23:09:30|112289.2|112239.2|112285.7|112235.7|112294.9|112244.9|112285.7|112235.7|11
1738796980000|2025-02-05 23:09:40|112286.2|112236.2|112288.4|112238.4|112296.9|112246.9|112284.1|112234.1|10
1738796990000|2025-02-05 23:09:50|112284.7|112234.7|112292.1|112242.1|112292.1|112242.1|112282.9|112232.9|14
1738797000000|2025-02-05 23:10:00|112282.9|112232.9|112282.9|112232.9|112282.9|112232.9|112282.9|112232.9|1
1738797010000|2025-02-05 23:10:10|112287.2|112237.2|112287.5|112237.5|112297.3|112247.3|112287.2|112237.2|4
1738797020000|2025-02-05 23:10:20|112296.1|112246.1|112283.1|112233.1|112297.1|112247.1|112283.1|112233.1|6
1738797030000|2025-02-05 23:10:30|112283|112233|112279.6|112229.6|112296|112246|112277|112227|12
1738797040000|2025-02-05 23:10:40|112289.1|112239.1|112279.5|112229.5|112289.1|112239.1|112279.5|112229.5|3
1738797050000|2025-02-05 23:10:50|112280|112230|112279.6|112229.6|112289.5|112239.5|112279.6|112229.6|6
1738797060000|2025-02-05 23:11:00|112280.1|112230.1|112286.3|112236.3|112302.4|112252.4|112280.1|112230.1|11
1738797070000|2025-02-05 23:11:10|112295.6|112245.6|112283.4|112233.4|112299|112249|112283.4|112233.4|8
1738797080000|2025-02-05 23:11:20|112286|112236|112289.4|112239.4|112295|112245|112282|112232|11
1738797090000|2025-02-05 23:11:30|112287.7|112237.7|112343.1|112192.6|112364.5|112246.5|112283.9|112190.5|18
1738797100000|2025-02-05 23:11:40|112342.1|112190.9|112344.3|112191.5|112361.5|112245.4|112295.3|112189|15
1738797110000|2025-02-05 23:11:50|112344.4|112191.6|112348.2|112196.4|112348.3|112227.2|112275.9|112191.6|16
1738797120000|2025-02-05 23:12:00|112348.6|112196|112347|112195.1|112349.6|112196.2|112346.9|112194.9|10
1738797130000|2025-02-05 23:12:10|112280|112195.2|112351.1|112197.9|112351.1|112230|112280|112195.2|11
1738797140000|2025-02-05 23:12:20|112350.9|112198.1|112354.4|112200.7|112354.5|112200.7|112348.8|112197.5|12
1738797150000|2025-02-05 23:12:30|112354.2|112200.9|112351.3|112200|112354.2|112201.4|112351.3|112200|9
1738797160000|2025-02-05 23:12:40|112351.2|112200.1|112355.5|112203.6|112355.9|112254|112302.9|112200.1|13
1738797170000|2025-02-05 23:12:50|112355.4|112203.7|112355.2|112203.8|112355.5|112203.9|112354|112202.3|11
1738797180000|2025-02-05 23:13:00|112355.5|112203.5|112350.7|112200.9|112356.1|112203.6|112350.3|112200.9|11
1738797190000|2025-02-05 23:13:10|112350.9|112201|112350.8|112202.1|112353.5|112202.2|112350.8|112201|7
1738797200000|2025-02-05 23:13:20|112350.7|112201.4|112350|112199.9|112351|112201.4|112349.6|112199.3|6
1738797210000|2025-02-05 23:13:30|112349.9|112199.8|112364.7|112164.7|112364.7|112199.9|112349.9|112164.6|5
1738797220000|2025-02-05 23:13:40|112364.8|112164.8|112351.5|112201.1|112364.9|112201.1|112312.3|112158.7|9
1738797230000|2025-02-05 23:13:50|112353.8|112203.7|112355|112203.7|112355|112204.2|112353.8|112203.6|10
1738797240000|2025-02-05 23:14:00|112354.8|112204.9|112356|112205.3|112356.3|112238.5|112288.5|112204.7|11
1738797250000|2025-02-05 23:14:10|112355.9|112205.4|112352.6|112202.5|112355.9|112205.5|112352.5|112202.4|8
1738797260000|2025-02-05 23:14:20|112352.5|112202.6|112359.6|112208.6|112359.6|112208.6|112352.1|112202.6|13
1738797270000|2025-02-05 23:14:30|112359.7|112208.3|112358.9|112209.3|112359.8|112209.3|112358.8|112208.2|10
1738797280000|2025-02-05 23:14:40|112358.8|112209.4|112358.3|112210|112358.8|112210|112358.3|112209.4|8
1738797290000|2025-02-05 23:14:50|112358.4|112209.5|112375.7|112175.7|112375.8|112209.9|112357.9|112175.6|11
1738797300000|2025-02-05 23:15:00|112292.9|112242.9|112342.8|112193.5|112349.4|112242.9|112291.4|112192.9|15
1738797310000|2025-02-05 23:15:10|112342.7|112193.7|112305|112255|112344.2|112257.7|112304.9|112193.7|12
1738797320000|2025-02-05 23:15:20|112305.4|112255.4|112306.3|112256.3|112308.4|112258.4|112304.4|112254.4|14
1738797330000|2025-02-05 23:15:30|112307.4|112257.4|112304|112254|112308.4|112258.4|112303.9|112253.9|15
1738797340000|2025-02-05 23:15:40|112303.9|112253.9|112305.2|112255.2|112305.2|112255.2|112303.5|112253.5|6
1738797350000|2025-02-05 23:15:50|112304.6|112254.6|112302.1|112252.1|112360.5|112258.6|112300.4|112227.4|17
1738797360000|2025-02-05 23:16:00|112301.1|112251.1|112301.1|112251.1|112301.1|112251.1|112301|112251|3
1738797370000|2025-02-05 23:16:10|112301|112251|112296.2|112246.2|112352.5|112251.1|112296.2|112215.4|11
1738797380000|2025-02-05 23:16:20|112295.6|112245.6|112294.9|112244.9|112296.2|112246.2|112294.9|112244.9|11
1738797390000|2025-02-05 23:16:30|112294.8|112244.8|112295.4|112245.4|112297.2|112247.2|112294.8|112244.8|10
1738797400000|2025-02-05 23:16:40|112295.3|112245.3|112282.9|112232.9|112331.4|112245.4|112281.8|112187.3|13
1738797410000|2025-02-05 23:16:50|112283.5|112233.5|112282.5|112232.5|112283.5|112233.5|112282.2|112232.2|6
1738797420000|2025-02-05 23:17:00|112297.9|112247.9|112295|112245|112301.6|112251.6|112295|112245|9
1738797430000|2025-02-05 23:17:10|112295.2|112245.2|112295.7|112245.7|112296.2|112246.2|112294|112244|13
1738797440000|2025-02-05 23:17:20|112295.2|112245.2|112292.7|112242.7|112344.5|112247.3|112285.2|112211.7|14
1738797450000|2025-02-05 23:17:30|112291.8|112241.8|112290.8|112240.8|112293.6|112243.6|112290.7|112240.7|15
1738797460000|2025-02-05 23:17:40|112290.7|112240.7|112293.1|112243.1|112293.1|112243.1|112290.7|112240.7|14
1738797470000|2025-02-05 23:17:50|112293.6|112243.6|112290.1|112240.1|112342.9|112244|112287.9|112211.2|24
1738797480000|2025-02-05 23:18:00|112287.9|112237.9|112291.9|112241.9|112291.9|112241.9|112287.7|112237.7|26
1738797490000|2025-02-05 23:18:10|112292.2|112242.2|112290.7|112240.7|112293.3|112243.3|112279.9|112229.9|15
1738797500000|2025-02-05 23:18:20|112290.8|112240.8|112289.8|112239.8|112291.6|112241.6|112280.1|112230.1|15
1738797510000|2025-02-05 23:18:30|112288.9|112238.9|112290.2|112240.2|112291.6|112241.6|112288.9|112238.9|13
1738797520000|2025-02-05 23:18:40|112289.8|112239.8|112287.2|112237.2|112291.2|112241.2|112286.9|112236.9|10
1738797530000|2025-02-05 23:18:50|112331.6|112202.6|112283.9|112233.9|112331.6|112237.4|112278.3|112202.5|18
1738797540000|2025-02-05 23:19:00|112286.1|112236.1|112285.4|112235.4|112288.2|112238.2|112278.4|112228.4|15
1738797550000|2025-02-05 23:19:10|112285.8|112235.8|112286.8|112236.8|112288.1|112238.1|112285|112235|19
1738797560000|2025-02-05 23:19:20|112284.8|112234.8|112288.9|112238.9|112288.9|112238.9|112284.2|112234.2|12
1738797570000|2025-02-05 23:19:30|112288.5|112238.5|112286|112236|112289.9|112239.9|112281.1|112231.1|8
1738797580000|2025-02-05 23:19:40|112286.7|112236.7|112283.5|112233.5|112286.7|112236.7|112282.7|112232.7|12
1738797590000|2025-02-05 23:19:50|112283.7|112233.7|112284.7|112234.7|112284.8|112234.8|112283|112233|10
1738797600000|2025-02-05 23:20:00|112284.8|112234.8|112279.7|112229.7|112286.2|112236.2|112276.6|112226.6|23
1738797610000|2025-02-05 23:20:10|112277.5|112227.5|112282.1|112232.1|112332.4|112233.9|112277.5|112198.8|22
1738797620000|2025-02-05 23:20:20|112278.9|112228.9|112283.5|112233.5|112285.6|112235.6|112276.2|112226.2|49
1738797630000|2025-02-05 23:20:30|112286.4|112236.4|112278.4|112228.4|112289.7|112239.7|112276.3|112226.3|31
1738797640000|2025-02-05 23:20:40|112278.1|112228.1|112274.8|112224.8|112280.8|112230.8|112272.5|112222.5|28
1738797650000|2025-02-05 23:20:50|112274.1|112224.1|112269.5|112219.5|112277.1|112227.1|112269.5|112219.5|22
1738797660000|2025-02-05 23:21:00|112271.8|112221.8|112272.7|112222.7|112277.8|112227.8|112270.4|112220.4|24
1738797670000|2025-02-05 23:21:10|112272.8|112222.8|112277.7|112227.7|112324|112232.1|112271|112191.7|22
1738797680000|2025-02-05 23:21:20|112278|112228|112277.3|112227.3|112283.9|112233.9|112276.6|112226.6|21
1738797690000|2025-02-05 23:21:30|112275.1|112225.1|112275.1|112225.1|112324|112232|112263.4|112187.1|26
1738797700000|2025-02-05 23:21:40|112274.6|112224.6|112273.9|112223.9|112315.2|112225.7|112264.6|112187.4|27
1738797710000|2025-02-05 23:21:50|112273.7|112223.7|112273.2|112223.2|112277.4|112227.4|112257.7|112207.7|37
1738797720000|2025-02-05 23:22:00|112271.6|112221.6|112271.8|112221.8|112330.1|112229.6|112260.8|112186.7|38
1738797730000|2025-02-05 23:22:10|112269.5|112219.5|112322.3|112188.2|112322.3|112227.6|112269.5|112188.2|31
1738797740000|2025-02-05 23:22:20|112321.1|112187|112273|112223|112321.1|112226.3|112265.9|112186.7|43
1738797750000|2025-02-05 23:22:30|112270.2|112220.2|112273.5|112223.5|112327.1|112226.6|112268.7|112189|24
1738797760000|2025-02-05 23:22:40|112271.3|112221.3|112270.3|112220.3|112275.7|112225.7|112267.9|112217.9|36
1738797770000|2025-02-05 23:22:50|112268.1|112218.1|112271.8|112221.8|112317.3|112225.3|112267.2|112187.4|27
1738797780000|2025-02-05 23:23:00|112274.7|112224.7|112274.5|112224.5|112326.8|112231.9|112268|112191.8|15
1738797790000|2025-02-05 23:23:10|112275.2|112225.2|112280.3|112230.3|112280.4|112230.4|112270.6|112220.6|12
1738797800000|2025-02-05 23:23:20|112280.4|112230.4|112277.9|112227.9|112280.4|112230.4|112272.2|112222.2|13
1738797810000|2025-02-05 23:23:30|112276.2|112226.2|112272.1|112222.1|112318.6|112226.8|112264.1|112189.3|27
1738797820000|2025-02-05 23:23:40|112272.3|112222.3|112273.4|112223.4|112318.2|112224.2|112264.3|112187.2|26
1738797830000|2025-02-05 23:23:50|112274.5|112224.5|112272.1|112222.1|112318|112227.7|112268.1|112189.5|15
1738797840000|2025-02-05 23:24:00|112271.3|112221.3|112279.5|112229.5|112314.5|112229.5|112263.1|112186|23
1738797850000|2025-02-05 23:24:10|112277.7|112227.7|112267.5|112217.5|112323.5|112227.7|112263.7|112186.6|44
1738797860000|2025-02-05 23:24:20|112269.7|112219.7|112274.1|112224.1|112275.2|112225.2|112266.6|112216.6|39
1738797870000|2025-02-05 23:24:30|112273.8|112223.8|112268.5|112218.5|112273.8|112223.8|112262.4|112212.4|15
1738797880000|2025-02-05 23:24:40|112268.3|112218.3|112272.2|112222.2|112272.2|112222.2|112267|112217|21
1738797890000|2025-02-05 23:24:50|112311.4|112185.5|112268.4|112218.4|112319.9|112224.6|112261.5|112183|30
1738797900000|2025-02-05 23:25:00|112266.2|112216.2|112262.7|112212.7|112319.4|112222.5|112255.5|112182.9|50
1738797910000|2025-02-05 23:25:10|112266.8|112216.8|112265|112215|112319.7|112221.5|112254.6|112177.7|56
1738797920000|2025-02-05 23:25:20|112264.1|112214.1|112263.2|112213.2|112319.7|112222.2|112254.5|112178.2|54
1738797930000|2025-02-05 23:25:30|112266.1|112216.1|112316.1|112175.6|112317.9|112219.6|112261|112172.2|66
1738797940000|2025-02-05 23:25:40|112313.8|112176.4|112316.6|112169.9|112317.8|112176.4|112311.7|112167.6|47
1738797950000|2025-02-05 23:25:50|112314.4|112167.7|112313.3|112167.2|112317.1|112170.5|112310.5|112164.6|31
1738797960000|2025-02-05 23:26:00|112311.5|112165.4|112254.9|112204.9|112314.9|112205.4|112244.4|112163.4|38
1738797970000|2025-02-05 23:26:10|112254.6|112204.6|112252.1|112202.1|112313|112209.2|112245.3|112170.8|41
1738797980000|2025-02-05 23:26:20|112255|112205|112308.5|112170|112308.5|112205.4|112250.3|112170|41
1738797990000|2025-02-05 23:26:30|112310.9|112171.8|112311.3|112172.2|112311.3|112172.2|112310.9|112171.7|8
1738798000000|2025-02-05 23:26:40|112311.2|112172.1|112255.2|112205.2|112311.3|112206.5|112250.4|112168.7|24
1738798010000|2025-02-05 23:26:50|112252.8|112202.8|112255.3|112205.3|112300|112208.9|112250.4|112166.7|31
1738798020000|2025-02-05 23:27:00|112252.5|112202.5|112309.4|112172|112309.5|112205.5|112252.5|112168.9|21
1738798030000|2025-02-05 23:27:10|112309.2|112171.8|112308.9|112171.9|112309.7|112172.3|112305.1|112167.5|20
1738798040000|2025-02-05 23:27:20|112310.5|112173.2|112257.8|112207.8|112310.5|112210.9|112251.6|112172|21
1738798050000|2025-02-05 23:27:30|112259.5|112209.5|112260.5|112210.5|112312.2|112211.8|112252.5|112172.6|27
1738798060000|2025-02-05 23:27:40|112260.7|112210.7|112260.1|112210.1|112311.8|112212.5|112248.2|112174.5|24
1738798070000|2025-02-05 23:27:50|112257.3|112207.3|112316.4|112179.9|112316.4|112213.4|112256.6|112179.9|33
1738798080000|2025-02-05 23:28:00|112313.3|112176.8|112264.3|112214.3|112315.5|112216.5|112252|112176.8|28
1738798090000|2025-02-05 23:28:10|112263.9|112213.9|112262.7|112212.7|112310.1|112219.6|112256|112176.1|28
1738798100000|2025-02-05 23:28:20|112262.3|112212.3|112262.3|112212.3|112311.5|112215.5|112259|112178.3|42
1738798110000|2025-02-05 23:28:30|112259.5|112209.5|112314.1|112178.3|112314.1|112212.7|112257.9|112176|41
1738798120000|2025-02-05 23:28:40|112316.3|112179.4|112262.5|112212.5|112317.4|112217.6|112259.5|112176.3|38
1738798130000|2025-02-05 23:28:50|112262.9|112212.9|112260.7|112210.7|112308.9|112214|112260|112173.7|26
1738798140000|2025-02-05 23:29:00|112257.9|112207.9|112312.4|112178.3|112312.4|112212.4|112257.9|112178.3|22
1738798150000|2025-02-05 23:29:10|112310.1|112176|112265.7|112215.7|112312.4|112216.9|112256.4|112176|35
1738798160000|2025-02-05 23:29:20|112262.8|112212.8|112263.4|112213.4|112314.6|112217|112257.9|112175.7|29
1738798170000|2025-02-05 23:29:30|112263.2|112213.2|112262.5|112212.5|112312.2|112216.4|112252|112175.8|27
1738798180000|2025-02-05 23:29:40|112259.6|112209.6|112252.2|112202.2|112315.5|112218.7|112252.2|112179.3|37
1738798190000|2025-02-05 23:29:50|112253.5|112203.5|112263.2|112213.2|112265.3|112215.3|112253.5|112203.5|22
1738798200000|2025-02-05 23:30:00|112318.7|112178.1|112264.1|112214.1|112318.7|112214.8|112250.4|112176.7|33
1738798210000|2025-02-05 23:30:10|112264|112214|112265.1|112215.1|112319.1|112216.2|112251.8|112175.4|26
1738798220000|2025-02-05 23:30:20|112262.3|112212.3|112259.1|112209.1|112315.8|112216.7|112247.9|112174.3|28
1738798230000|2025-02-05 23:30:30|112256.5|112206.5|112249.8|112199.8|112313.1|112211.5|112249.8|112166.7|34
1738798240000|2025-02-05 23:30:40|112258.5|112208.5|112255.5|112205.5|112259.4|112209.4|112244.7|112194.7|17
1738798250000|2025-02-05 23:30:50|112255.8|112205.8|112259.4|112209.4|112308.9|112209.4|112247.7|112165.5|23
1738798260000|2025-02-05 23:31:00|112257.7|112207.7|112257.2|112207.2|112314.9|112210.1|112246.7|112170.7|34
1738798270000|2025-02-05 23:31:10|112254.4|112204.4|112247.9|112197.9|112316.1|112209.8|112247.9|112167.1|43
1738798280000|2025-02-05 23:31:20|112296.5|112169.7|112299.3|112173.8|112300.2|112211.8|112256|112169.5|20
1738798290000|2025-02-05 23:31:30|112318.5|112172.9|112299.4|112174.3|112319.8|112213.8|112246.8|112171.2|25
1738798300000|2025-02-05 23:31:40|112299.6|112174|112299.8|112174.5|112308.1|112211.8|112249.2|112170|24
1738798310000|2025-02-05 23:31:50|112299|112173.8|112262.4|112212.4|112319.5|112212.7|112247.6|112171.1|30
1738798320000|2025-02-05 23:32:00|112262.3|112212.3|112254.7|112204.7|112309.9|112214|112254.7|112172.6|27
1738798330000|2025-02-05 23:32:10|112253.9|112203.9|112263.7|112213.7|112264.4|112214.4|112250.7|112200.7|32
1738798340000|2025-02-05 23:32:20|112310.1|112175.5|112264.6|112214.6|112310.1|112216.7|112252.4|112173.2|25
1738798350000|2025-02-05 23:32:30|112265|112215|112265.1|112215.1|112322.4|112215.3|112251.5|112175|28
1738798360000|2025-02-05 23:32:40|112265|112215|112264.8|112214.8|112319.2|112215.3|112251.3|112174.9|19
1738798370000|2025-02-05 23:32:50|112268|112218|112264.8|112214.8|112309.9|112218.2|112251.5|112175.4|27
1738798380000|2025-02-05 23:33:00|112265.3|112215.3|112318|112175.3|112320.3|112217.1|112261.5|112175.3|30
1738798390000|2025-02-05 23:33:10|112306.4|112174.8|112264.8|112214.8|112311|112216.1|112252.1|112174.7|22
1738798400000|2025-02-05 23:33:20|112263.8|112213.8|112268.2|112218.2|112313.2|112218.8|112260.4|112180|18
1738798410000|2025-02-05 23:33:30|112267.2|112217.2|112269.1|112219.1|112313.1|112219.8|112254.9|112177.1|24
1738798420000|2025-02-05 23:33:40|112269|112219|112309.7|112181.4|112319.8|112223.8|112257.4|112178.8|32
1738798430000|2025-02-05 23:33:50|112310.6|112182.4|112307.9|112179.4|112320|112221.1|112257.9|112179.3|27
1738798440000|2025-02-05 23:34:00|112310.7|112182.2|112318|112186.2|112318.7|112225.3|112268.3|112180.1|20
1738798450000|2025-02-05 23:34:10|112321.9|112190|112279.4|112229.4|112321.9|112229.8|112262.1|112190|19
1738798460000|2025-02-05 23:34:20|112278.6|112228.6|112280.3|112230.3|112321.6|112230.3|112269.3|112190.2|14
1738798470000|2025-02-05 23:34:30|112280.6|112230.6|112281.7|112231.7|112331.1|112233.3|112271.1|112189.8|39
1738798480000|2025-02-05 23:34:40|112281.2|112231.2|112284.1|112234.1|112337.3|112234.1|112273.6|112192.9|26
1738798490000|2025-02-05 23:34:50|112281.2|112231.2|112324.6|112197.5|112331.2|112234.7|112274.4|112193.9|19
1738798500000|2025-02-05 23:35:00|112324.4|112197.1|112324.8|112195.3|112328.1|112233.8|112279.3|112193.6|12
1738798510000|2025-02-05 23:35:10|112320.5|112193.6|112281.3|112231.3|112324.9|112231.3|112270.5|112193.6|13
1738798520000|2025-02-05 23:35:20|112281.2|112231.2|112285.9|112235.9|112320.3|112235.9|112274.5|112193|21
1738798530000|2025-02-05 23:35:30|112285.8|112235.8|112283.1|112233.1|112331.6|112236.3|112277.8|112196.3|19
1738798540000|2025-02-05 23:35:40|112282.5|112232.5|112283.5|112233.5|112326.2|112234.8|112276.5|112196.7|19
1738798550000|2025-02-05 23:35:50|112283.9|112233.9|112287.8|112237.8|112331.6|112237.8|112275.2|112196.6|17
1738798560000|2025-02-05 23:36:00|112287.6|112237.6|112282.6|112232.6|112324|112237.9|112275.6|112197.8|18
1738798570000|2025-02-05 23:36:10|112282.4|112232.4|112276.8|112226.8|112324.4|112234.1|112276.8|112197.4|10
1738798580000|2025-02-05 23:36:20|112277.2|112227.2|112282.8|112232.8|112325.1|112233.7|112277.2|112198.1|12
1738798590000|2025-02-05 23:36:30|112282.6|112232.6|112283.8|112233.8|112323.4|112233.9|112276|112197.2|13
1738798600000|2025-02-05 23:36:40|112283.6|112233.6|112283.4|112233.4|112326.1|112234.8|112276.6|112196.3|18
1738798610000|2025-02-05 23:36:50|112284|112234|112286.8|112236.8|112326.6|112237.9|112278.9|112201.3|16
1738798620000|2025-02-05 23:37:00|112287|112237|112330.5|112204|112330.5|112239.3|112282.6|112202.9|14
1738798630000|2025-02-05 23:37:10|112289.5|112239.5|112283|112233|112292.4|112242.4|112280.3|112230.3|19
1738798640000|2025-02-05 23:37:20|112292.4|112242.4|112281.9|112231.9|112327.8|112242.9|112278.5|112200.9|53
1738798650000|2025-02-05 23:37:30|112282.1|112232.1|112282|112232|112328.8|112232.7|112280.2|112200.5|43
1738798660000|2025-02-05 23:37:40|112327.5|112201.4|112291.5|112241.5|112328.3|112241.5|112281.6|112200.9|21
1738798670000|2025-02-05 23:37:50|112290.2|112240.2|112290.3|112240.3|112328.5|112242.6|112279.5|112202.9|40
1738798680000|2025-02-05 23:38:00|112329|112203.3|112279.7|112229.7|112329|112241.1|112279.7|112202.7|45
1738798690000|2025-02-05 23:38:10|112279.8|112229.8|112280.6|112230.6|112327.2|112240.1|112279.2|112202.2|44
1738798700000|2025-02-05 23:38:20|112289.8|112239.8|112280.9|112230.9|112327.7|112239.8|112279.7|112201.1|42
1738798710000|2025-02-05 23:38:30|112289.3|112239.3|112280.9|112230.9|112327.8|112239.4|112279.9|112201.4|45
1738798720000|2025-02-05 23:38:40|112327.8|112202.6|112279.8|112229.8|112327.8|112239.4|112279.3|112202.6|42
1738798730000|2025-02-05 23:38:50|112289.2|112239.2|112281.5|112231.5|112290.9|112240.9|112279.8|112229.8|47
1738798740000|2025-02-05 23:39:00|112289.3|112239.3|112283.9|112233.9|112294.6|112244.6|112280.6|112230.6|46
1738798750000|2025-02-05 23:39:10|112293.5|112243.5|112285.2|112235.2|112294.1|112244.1|112281.9|112231.9|51
1738798760000|2025-02-05 23:39:20|112282.6|112232.6|112282|112232|112330.9|112244.9|112280.4|112203.5|53
1738798770000|2025-02-05 23:39:30|112290.2|112240.2|112283.7|112233.7|112329.1|112240.2|112281|112201.7|45
1738798780000|2025-02-05 23:39:40|112329.1|112203.8|112282|112232|112329.1|112242.6|112281.9|112203.8|42
1738798790000|2025-02-05 23:39:50|112291.5|112241.5|112281.8|112231.8|112291.9|112241.9|112281.8|112231.8|43
1738798800000|2025-02-05 23:40:00|112291.2|112241.2|112281.4|112231.4|112291.3|112241.3|112280.5|112230.5|45
1738798810000|2025-02-05 23:40:10|112289.5|112239.5|112297.8|112247.8|112301.9|112251.9|112281.6|112231.6|26
1738798820000|2025-02-05 23:40:20|112297.9|112247.9|112300.6|112250.6|112300.6|112250.6|112297.8|112247.8|10
1738798830000|2025-02-05 23:40:30|112300.4|112250.4|112301.6|112251.6|112301.9|112251.9|112300.4|112250.4|12
1738798840000|2025-02-05 23:40:40|112300.1|112250.1|112301|112251|112301.4|112251.4|112299.9|112249.9|11
1738798850000|2025-02-05 23:40:50|112300.9|112250.9|112340.3|112185|112340.3|112250.9|112299.8|112184.8|11
1738798860000|2025-02-05 23:41:00|112340.9|112185.5|112337.7|112186.8|112341.9|112188.1|112337.4|112185.1|13
1738798870000|2025-02-05 23:41:10|112297.2|112247.2|112300.2|112250.2|112301|112251|112297.2|112247.2|11
1738798880000|2025-02-05 23:41:20|112300.7|112250.7|112299.3|112249.3|112301.3|112251.3|112299.3|112249.3|13
1738798890000|2025-02-05 23:41:30|112299.8|112249.8|112299.9|112249.9|112301.8|112251.8|112297.6|112247.6|12
1738798900000|2025-02-05 23:41:40|112299.7|112249.7|112300|112250|112301|112251|112297.6|112247.6|18
1738798910000|2025-02-05 23:41:50|112300.2|112250.2|112297.7|112247.7|112300.9|112250.9|112297.7|112247.7|12
1738798920000|2025-02-05 23:42:00|112297.5|112247.5|112298.9|112248.9|112298.9|112248.9|112296.9|112246.9|10
1738798930000|2025-02-05 23:42:10|112298.5|112248.5|112298.3|112248.3|112298.6|112248.6|112297.8|112247.8|10
1738798940000|2025-02-05 23:42:20|112296.1|112246.1|112296.8|112246.8|112333.5|112247.3|112286.2|112208|11
1738798950000|2025-02-05 23:42:30|112296.9|112246.9|112296.8|112246.8|112297.4|112247.4|112295|112245|18
1738798960000|2025-02-05 23:42:40|112297.2|112247.2|112297.5|112247.5|112297.6|112247.6|112295.6|112245.6|12
1738798970000|2025-02-05 23:42:50|112297.4|112247.4|112296.5|112246.5|112297.4|112247.4|112296.5|112246.5|11
1738798980000|2025-02-05 23:43:00|112296.6|112246.6|112335.4|112179.5|112337.7|112246.6|112296.6|112179.1|12
1738798990000|2025-02-05 23:43:10|112335.1|112179.7|112337.5|112183.5|112337.8|112183.5|112335|112179.7|13
1738799000000|2025-02-05 23:43:20|112336.7|112183.1|112295.9|112245.9|112337|112246.2|112295.8|112182.4|11
1738799010000|2025-02-05 23:43:30|112296.1|112246.1|112297.2|112247.2|112297.4|112247.4|112295.9|112245.9|10
1738799020000|2025-02-05 23:43:40|112297.3|112247.3|112297.3|112247.3|112297.4|112247.4|112295.6|112245.6|9
1738799030000|2025-02-05 23:43:50|112297.7|112247.7|112341.8|112182|112341.8|112247.7|112297.2|112180.8|9
1738799040000|2025-02-05 23:44:00|112343|112182.1|112341.6|112182.3|112343|112182.4|112341.6|112180.8|9
1738799050000|2025-02-05 23:44:10|112341.3|112181.6|112343|112180.8|112343.4|112182.7|112341.3|112180.6|11
1738799060000|2025-02-05 23:44:20|112297.9|112180.5|112297.5|112247.5|112298.1|112248.1|112297.5|112180.5|7
1738799070000|2025-02-05 23:44:30|112296.1|112246.1|112297.2|112247.2|112297.2|112247.2|112296.1|112246.1|4
1738799080000|2025-02-05 23:44:40|112297.3|112247.3|112303.7|112253.7|112303.7|112253.7|112297.3|112247.3|4
1738799090000|2025-02-05 23:44:50|112280.9|112230.9|112281|112231|112281|112231|112280.9|112230.9|2
1738799100000|2025-02-05 23:45:00|112280.8|112230.8|112296|112246|112301|112251|112280.8|112230.8|9
1738799110000|2025-02-05 23:45:10|112295.7|112245.7|112286.6|112236.6|112297.5|112247.5|112286.6|112236.6|23
1738799120000|2025-02-05 23:45:20|112295.5|112245.5|112289.4|112239.4|112326.6|112245.5|112273.6|112201|60
1738799130000|2025-02-05 23:45:30|112282.4|112232.4|112274.5|112224.5|112342.1|112235.9|112267.9|112194.3|52
1738799140000|2025-02-05 23:45:40|112287.8|112237.8|112275.2|112225.2|112331.3|112237.8|112270.6|112191.7|60
1738799150000|2025-02-05 23:45:50|112274.6|112224.6|112331.6|112196.1|112337.2|112236.1|112267.3|112191.3|71
1738799160000|2025-02-05 23:46:00|112274.1|112200.6|112275.1|112225.1|112328.1|112235.7|112270.2|112193.9|68
1738799170000|2025-02-05 23:46:10|112278.4|112228.4|112270.7|112220.7|112331.7|112234.8|112267.4|112191.9|62
1738799180000|2025-02-05 23:46:20|112275.8|112225.8|112273.8|112223.8|112336.7|112235|112267.4|112191.3|69
1738799190000|2025-02-05 23:46:30|112331.8|112199.5|112278.4|112228.4|112339.9|112232.1|112275|112195.8|56
1738799200000|2025-02-05 23:46:40|112280.3|112230.3|112331.3|112199.6|112334|112240.6|112271.6|112196.6|67
1738799210000|2025-02-05 23:46:50|112278.5|112228.5|112331.3|112200.1|112337.6|112231.2|112275.4|112192.1|51
1738799220000|2025-02-05 23:47:00|112330.7|112199.6|112334.1|112205.8|112343.9|112242.5|112275|112195.8|58
1738799230000|2025-02-05 23:47:10|112331.7|112205.2|112273.2|112223.2|112339.1|112235.3|112271.6|112192.2|61
1738799240000|2025-02-05 23:47:20|112278.1|112228.1|112276.1|112226.1|112338.7|112237.3|112270.1|112191.8|70
1738799250000|2025-02-05 23:47:30|112279.5|112229.5|112325.7|112194.6|112330.9|112229.5|112272.3|112194.2|49
1738799260000|2025-02-05 23:47:40|112274|112224|112334.4|112198.6|112334.4|112229.5|112273.8|112194.3|30
1738799270000|2025-02-05 23:47:50|112279.5|112229.5|112327.2|112196.6|112334.3|112229.5|112274.7|112194.8|30
1738799280000|2025-02-05 23:48:00|112274.8|112224.8|112329.8|112194.7|112332|112228|112271.1|112194.4|34
1738799290000|2025-02-05 23:48:10|112276.9|112226.9|112333.3|112197.4|112333.3|112228.6|112276.9|112194.7|44
1738799300000|2025-02-05 23:48:20|112278.6|112228.6|112330.2|112195.4|112333.3|112228.6|112270.8|112195.3|38
1738799310000|2025-02-05 23:48:30|112277.3|112227.3|112275.6|112225.6|112337.8|112233|112271.5|112194.3|40
1738799320000|2025-02-05 23:48:40|112326.8|112198.5|112319|112183.2|112333.1|112234.8|112263.4|112177.4|51
1738799330000|2025-02-05 23:48:50|112319.5|112183.3|112265|112215|112324.8|112225.3|112257.7|112178.7|45
1738799340000|2025-02-05 23:49:00|112259.8|112209.8|112269.3|112219.3|112320.5|112219.3|112257.7|112181.7|34
1738799350000|2025-02-05 23:49:10|112310.8|112184.1|112267.7|112217.7|112316.3|112222.1|112259.7|112180.5|24
1738799360000|2025-02-05 23:49:20|112270.8|112220.8|112274.9|112224.9|112315.1|112224.9|112266.8|112180.4|19
1738799370000|2025-02-05 23:49:30|112275|112225|112258.8|112208.8|112308|112227.5|112253.1|112179.4|40
1738799380000|2025-02-05 23:49:40|112308|112180.3|112318.4|112181.7|112321.1|112208.8|112258.8|112180.2|23
1738799390000|2025-02-05 23:49:50|112317.2|112182.7|112263.2|112213.2|112317.2|112224.8|112258.9|112182.6|30
1738799400000|2025-02-05 23:50:00|112273.5|112223.5|112315.7|112182.9|112319.2|112224.2|112260|112182.9|33
1738799410000|2025-02-05 23:50:10|112314.5|112183.5|112266.8|112216.8|112314.5|112218.8|112253.6|112180.6|41
1738799420000|2025-02-05 23:50:20|112256.8|112206.8|112308.1|112178.7|112310.6|112217.2|112254.8|112175.1|28
1738799430000|2025-02-05 23:50:30|112309.1|112177.9|112253.9|112203.9|112309.1|112213.5|112249.7|112171.3|17
1738799440000|2025-02-05 23:50:40|112249.8|112199.8|112310.4|112178|112312.8|112215.1|112248.2|112173.2|50
1738799450000|2025-02-05 23:50:50|112310.1|112177.7|112267.4|112217.4|112310.1|112217.4|112247.7|112177.3|44
1738799460000|2025-02-05 23:51:00|112264.2|112214.2|112255.1|112205.1|112310.4|112220.6|112252.8|112178.1|51
1738799470000|2025-02-05 23:51:10|112250|112200|112255.3|112205.3|112311.7|112217.4|112250|112173.1|54
1738799480000|2025-02-05 23:51:20|112250.3|112200.3|112254.7|112204.7|112312.7|112214.4|112250.3|112175.6|54
1738799490000|2025-02-05 23:51:30|112250.4|112200.4|112254.1|112204.1|112312.8|112212.4|112250|112174.3|47
1738799500000|2025-02-05 23:51:40|112250|112200|112264.8|112214.8|112318.2|112214.8|112248.8|112173.4|52
1738799510000|2025-02-05 23:51:50|112259.5|112209.5|112314.9|112186.1|112314.9|112220.1|112256.8|112182.5|59
1738799520000|2025-02-05 23:52:00|112262.3|112212.3|112274.4|112224.4|112328.6|112234.5|112262.3|112184.2|64
1738799530000|2025-02-05 23:52:10|112274.8|112224.8|112331.1|112197.7|112340.3|112226.6|112269.4|112194.1|25
1738799540000|2025-02-05 23:52:20|112330.9|112197.4|112327.5|112195.4|112331.5|112228.1|112267.5|112194.5|40
1738799550000|2025-02-05 23:52:30|112327|112194.8|112326.7|112196.3|112327.1|112231.8|112269.9|112193.6|20
1738799560000|2025-02-05 23:52:40|112327|112196.2|112326|112194.8|112328.2|112226.4|112276.4|112194.6|23
1738799570000|2025-02-05 23:52:50|112326.1|112194.9|112327.1|112193.3|112335.6|112195.9|112326.1|112193.3|15
1738799580000|2025-02-05 23:53:00|112327.4|112193|112315|112190|112327.4|112230.2|112259.5|112185.3|57
1738799590000|2025-02-05 23:53:10|112277.7|112227.7|112275.5|112225.5|112330.1|112228.2|112259.5|112184.7|54
1738799600000|2025-02-05 23:53:20|112278.3|112228.3|112322.8|112193.2|112326.5|112230.1|112261.6|112184.4|47
1738799610000|2025-02-05 23:53:30|112323.1|112191.4|112316.6|112190.6|112323.1|112227.5|112262.7|112185.8|40
1738799620000|2025-02-05 23:53:40|112316.2|112190.2|112270.4|112220.4|112319.3|112230.5|112267.1|112190.2|39
1738799630000|2025-02-05 23:53:50|112319.3|112193.7|112320.1|112192.7|112323.5|112229.7|112268.2|112192.7|26
1738799640000|2025-02-05 23:54:00|112318.3|112193.2|112313.4|112187.7|112318.3|112228.8|112262|112187.7|43
1738799650000|2025-02-05 23:54:10|112313.6|112187.9|112275.4|112225.4|112318.2|112225.7|112260.6|112187.2|35
1738799660000|2025-02-05 23:54:20|112265.5|112215.5|112280|112230|112318|112232.8|112260.5|112183.7|45
1738799670000|2025-02-05 23:54:30|112318.5|112193.4|112273.6|112223.6|112324.3|112233.9|112273.6|112186.2|64
1738799680000|2025-02-05 23:54:40|112268.6|112218.6|112284.2|112234.2|112291|112241|112268.6|112218.6|46
1738799690000|2025-02-05 23:54:50|112288.3|112238.3|112290|112240|112292.4|112242.4|112275.3|112225.3|50
1738799700000|2025-02-05 23:55:00|112288.5|112238.5|112279.5|112229.5|112333.6|112243.6|112274.2|112198.7|45
1738799710000|2025-02-05 23:55:10|112287.1|112237.1|112286.6|112236.6|112291|112241|112281.2|112231.2|38
1738799720000|2025-02-05 23:55:20|112284.2|112234.2|112287|112237|112289.5|112239.5|112276.7|112226.7|38
1738799730000|2025-02-05 23:55:30|112287.1|112237.1|112282.4|112232.4|112325|112237.1|112280.9|112199.2|41
1738799740000|2025-02-05 23:55:40|112286.9|112236.9|112281.4|112231.4|112287.3|112237.3|112281.4|112231.4|38
1738799750000|2025-02-05 23:55:50|112281.5|112231.5|112283.8|112233.8|112288.9|112238.9|112271.7|112221.7|42
1738799760000|2025-02-05 23:56:00|112279.5|112229.5|112279.1|112229.1|112327.8|112238.4|112270.6|112192.5|56
1738799770000|2025-02-05 23:56:10|112280.7|112230.7|112281.5|112231.5|112282.8|112232.8|112277.2|112227.2|43
1738799780000|2025-02-05 23:56:20|112278.2|112228.2|112279.2|112229.2|112320|112233.2|112277.2|112193.4|44
1738799790000|2025-02-05 23:56:30|112282.9|112232.9|112289.2|112239.2|112289.2|112239.2|112272.3|112222.3|50
1738799800000|2025-02-05 23:56:40|112284.4|112234.4|112287.6|112237.6|112292.9|112242.9|112272.5|112222.5|49
1738799810000|2025-02-05 23:56:50|112292.1|112242.1|112286|112236|112292.4|112242.4|112284.6|112234.6|49
1738799820000|2025-02-05 23:57:00|112290.2|112240.2|112279.9|112229.9|112292.6|112242.6|112279.9|112229.9|48
1738799830000|2025-02-05 23:57:10|112287|112237|112281.9|112231.9|112287.7|112237.7|112278.6|112228.6|41
1738799840000|2025-02-05 23:57:20|112282|112232|112278.6|112228.6|112287|112237|112278|112228|40
1738799850000|2025-02-05 23:57:30|112280.3|112230.3|112288.3|112238.3|112291|112241|112275.4|112225.4|57
1738799860000|2025-02-05 23:57:40|112284.2|112234.2|112287.1|112237.1|112291.5|112241.5|112280.3|112230.3|53
1738799870000|2025-02-05 23:57:50|112286.1|112236.1|112282.6|112232.6|112290.1|112240.1|112278.6|112228.6|44
1738799880000|2025-02-05 23:58:00|112281.3|112231.3|112285.4|112235.4|112288.8|112238.8|112278.5|112228.5|50
1738799890000|2025-02-05 23:58:10|112285.8|112235.8|112285.7|112235.7|112288.8|112238.8|112278.5|112228.5|26
1738799900000|2025-02-05 23:58:20|112285.8|112235.8|112288.2|112238.2|112292.9|112242.9|112275.9|112225.9|31
1738799910000|2025-02-05 23:58:30|112292.6|112242.6|112288.6|112238.6|112292.9|112242.9|112282.8|112232.8|48
1738799920000|2025-02-05 23:58:40|112292.9|112242.9|112295.8|112245.8|112296.5|112246.5|112285.8|112235.8|50
1738799930000|2025-02-05 23:58:50|112293.6|112243.6|112295.4|112245.4|112295.4|112245.4|112290.9|112240.9|14
1738799940000|2025-02-05 23:59:00|112295.3|112245.3|112294.1|112244.1|112296.2|112246.2|112293.9|112243.9|12
1738799950000|2025-02-05 23:59:10|112293.9|112243.9|112300.6|112250.6|112300.6|112250.6|112293.9|112243.9|13
1738799960000|2025-02-05 23:59:20|112300.3|112250.3|112293.7|112243.7|112328.7|112250.3|112287.6|112200.2|31
1738799970000|2025-02-05 23:59:30|112285.6|112235.6|112287.9|112237.9|112329.1|112243.2|112285.6|112202.6|23
1738799980000|2025-02-05 23:59:40|112286.8|112236.8|112289.1|112239.1|112292.2|112242.2|112283.4|112233.4|45
1738799990000|2025-02-05 23:59:50|112291.1|112241.1|112296|112246|112297|112247|112288.4|112238.4|20
1738800000000|2025-02-06 00:00:00|112295.6|112245.6|112289.1|112239.1|112295.6|112245.6|112287.7|112237.7|21
1738800010000|2025-02-06 00:00:10|112287.4|112237.4|112272.2|112222.2|112287.4|112237.4|112261.2|112211.2|48
1738800020000|2025-02-06 00:00:20|112266.4|112216.4|112277.3|112227.3|112280.1|112230.1|112265|112215|32
1738800030000|2025-02-06 00:00:30|112276.4|112226.4|112275.5|112225.5|112276.8|112226.8|112267.7|112217.7|22
1738800040000|2025-02-06 00:00:40|112276|112226|112285.9|112235.9|112289.8|112239.8|112276|112226|28
1738800050000|2025-02-06 00:00:50|112287.8|112237.8|112291.6|112241.6|112291.6|112241.6|112282.7|112232.7|54
1738800060000|2025-02-06 00:01:00|112289.3|112239.3|112288.7|112238.7|112291.2|112241.2|112286.1|112236.1|22
1738800070000|2025-02-06 00:01:10|112289.1|112239.1|112286|112236|112317.4|112239.1|112283.7|112191.5|25
1738800080000|2025-02-06 00:01:20|112284.1|112234.1|112283.5|112233.5|112291.1|112241.1|112282.7|112232.7|20
1738800090000|2025-02-06 00:01:30|112283.3|112233.3|112284.2|112234.2|112284.2|112234.2|112282.9|112232.9|6
1738800100000|2025-02-06 00:01:40|112285|112235|112284.8|112234.8|112287.3|112237.3|112279.3|112229.3|20
1738800110000|2025-02-06 00:01:50|112284.7|112234.7|112291.1|112241.1|112291.7|112241.7|112284.5|112234.5|26
1738800120000|2025-02-06 00:02:00|112289.2|112239.2|112289.5|112239.5|112293.3|112243.3|112283.4|112233.4|44
1738800130000|2025-02-06 00:02:10|112290|112240|112288.8|112238.8|112293.6|112243.6|112288.2|112238.2|21
1738800140000|2025-02-06 00:02:20|112287.4|112237.4|112287.2|112237.2|112293.9|112243.9|112284.8|112234.8|21
1738800150000|2025-02-06 00:02:30|112287.1|112237.1|112288.2|112238.2|112292.9|112242.9|112286.2|112236.2|36
1738800160000|2025-02-06 00:02:40|112288|112238|112289.5|112239.5|112291.1|112241.1|112284.5|112234.5|34
1738800170000|2025-02-06 00:02:50|112287.2|112237.2|112278.9|112228.9|112290|112240|112278.6|112228.6|25
1738800180000|2025-02-06 00:03:00|112279.9|112229.9|112283.8|112233.8|112283.8|112233.8|112279.9|112229.9|16
1738800190000|2025-02-06 00:03:10|112282.4|112232.4|112279.5|112229.5|112283.6|112233.6|112279|112229|21
1738800200000|2025-02-06 00:03:20|112279.6|112229.6|112283.5|112233.5|112285.5|112235.5|112279.6|112229.6|21
1738800210000|2025-02-06 00:03:30|112281.7|112231.7|112279.4|112229.4|112281.7|112231.7|112275.9|112225.9|17
1738800220000|2025-02-06 00:03:40|112278.6|112228.6|112277.2|112227.2|112283.7|112233.7|112277.2|112227.2|24
1738800230000|2025-02-06 00:03:50|112276.8|112226.8|112276|112226|112281.6|112231.6|112276|112226|15
1738800240000|2025-02-06 00:04:00|112275.8|112225.8|112280|112230|112284|112234|112275.8|112225.8|17
1738800250000|2025-02-06 00:04:10|112282.1|112232.1|112278|112228|112283|112233|112277.6|112227.6|22
1738800260000|2025-02-06 00:04:20|112281|112231|112276.9|112226.9|112283.3|112233.3|112274.4|112224.4|24
1738800270000|2025-02-06 00:04:30|112277|112227|112277.6|112227.6|112279.8|112229.8|112277|112227|15
1738800280000|2025-02-06 00:04:40|112282.6|112232.6|112279.1|112229.1|112282.6|112232.6|112276.5|112226.5|18
1738800290000|2025-02-06 00:04:50|112279.3|112229.3|112280.1|112230.1|112281.5|112231.5|112275.4|112225.4|22
1738800300000|2025-02-06 00:05:00|112279.9|112229.9|112278.9|112228.9|112281.6|112231.6|112278.8|112228.8|11
1738800310000|2025-02-06 00:05:10|112279.4|112229.4|112278.9|112228.9|112279.4|112229.4|112275.4|112225.4|13
1738800320000|2025-02-06 00:05:20|112279|112229|112276.5|112226.5|112281.4|112231.4|112276.5|112226.5|12
1738800330000|2025-02-06 00:05:30|112277.9|112227.9|112273.1|112223.1|112281.2|112231.2|112273.1|112223.1|25
1738800340000|2025-02-06 00:05:40|112273.7|112223.7|112278.4|112228.4|112278.5|112228.5|112273.5|112223.5|16
1738800350000|2025-02-06 00:05:50|112278.3|112228.3|112275.3|112225.3|112281|112231|112271.3|112221.3|21
1738800360000|2025-02-06 00:06:00|112274.7|112224.7|112274.5|112224.5|112275.9|112225.9|112268.6|112218.6|23
1738800370000|2025-02-06 00:06:10|112273.5|112223.5|112273.5|112223.5|112273.9|112223.9|112265.4|112215.4|24
1738800380000|2025-02-06 00:06:20|112273|112223|112271.9|112221.9|112275.8|112225.8|112269.8|112219.8|12
1738800390000|2025-02-06 00:06:30|112272|112222|112275.7|112225.7|112278.9|112228.9|112271.9|112221.9|14
1738800400000|2025-02-06 00:06:40|112276.2|112226.2|112278.6|112228.6|112278.6|112228.6|112271.7|112221.7|14
1738800410000|2025-02-06 00:06:50|112277.9|112227.9|112271.2|112221.2|112277.9|112227.9|112268|112218|14
1738800420000|2025-02-06 00:07:00|112273.4|112223.4|112265.8|112215.8|112273.4|112223.4|112265.7|112215.7|17
1738800430000|2025-02-06 00:07:10|112264.1|112214.1|112268.6|112218.6|112271.3|112221.3|112262.6|112212.6|23
1738800440000|2025-02-06 00:07:20|112270.8|112220.8|112271|112221|112271.3|112221.3|112259.4|112209.4|32
1738800450000|2025-02-06 00:07:30|112270.9|112220.9|112270.7|112220.7|112274.1|112224.1|112262.3|112212.3|24
1738800460000|2025-02-06 00:07:40|112268.8|112218.8|112277.1|112227.1|112282|112232|112265.2|112215.2|21
1738800470000|2025-02-06 00:07:50|112276.9|112226.9|112277.7|112227.7|112278.4|112228.4|112276.9|112226.9|15
1738800480000|2025-02-06 00:08:00|112277.9|112227.9|112277.4|112227.4|112278.9|112228.9|112277.4|112227.4|10
1738800490000|2025-02-06 00:08:10|112277.7|112227.7|112277.9|112227.9|112278|112228|112276.7|112226.7|12
1738800500000|2025-02-06 00:08:20|112277.6|112227.6|112277.9|112227.9|112315|112231.1|112276|112169.4|20
1738800510000|2025-02-06 00:08:30|112277.6|112227.6|112277.1|112227.1|112278.9|112228.9|112276.5|112226.5|12
1738800520000|2025-02-06 00:08:40|112277.6|112227.6|112282|112232|112282.3|112232.3|112275|112225|14
1738800530000|2025-02-06 00:08:50|112281.9|112231.9|112281.4|112231.4|112283.9|112233.9|112277.4|112227.4|18
1738800540000|2025-02-06 00:09:00|112280.9|112230.9|112277.9|112227.9|112282.6|112232.6|112276.7|112226.7|20
1738800550000|2025-02-06 00:09:10|112276.8|112226.8|112272.9|112222.9|112278.4|112228.4|112271.4|112221.4|25
1738800560000|2025-02-06 00:09:20|112273.1|112223.1|112271.8|112221.8|112274.7|112224.7|112271.4|112221.4|11
1738800570000|2025-02-06 00:09:30|112273.6|112223.6|112277.3|112227.3|112277.3|112227.3|112271.6|112221.6|15
1738800580000|2025-02-06 00:09:40|112275.7|112225.7|112279.7|112229.7|112285.7|112235.7|112274.8|112224.8|29
1738800590000|2025-02-06 00:09:50|112279.4|112229.4|112279.2|112229.2|112280.7|112230.7|112277.4|112227.4|22
1738800600000|2025-02-06 00:10:00|112279.4|112229.4|112286.1|112236.1|112318.3|112238.2|112276.9|112193.1|22
1738800610000|2025-02-06 00:10:10|112285.8|112235.8|112280.2|112230.2|112285.9|112235.9|112279.6|112229.6|14
1738800620000|2025-02-06 00:10:20|112280.3|112230.3|112282.6|112232.6|112282.8|112232.8|112274.5|112224.5|19
1738800630000|2025-02-06 00:10:30|112284.5|112234.5|112278.9|112228.9|112286.5|112236.5|112275.4|112225.4|25
1738800640000|2025-02-06 00:10:40|112279|112229|112278.4|112228.4|112281.2|112231.2|112276.5|112226.5|21
1738800650000|2025-02-06 00:10:50|112279.1|112229.1|112279|112229|112281.3|112231.3|112274.1|112224.1|29
1738800660000|2025-02-06 00:11:00|112279.5|112229.5|112280.5|112230.5|112281.6|112231.6|112277.7|112227.7|19
1738800670000|2025-02-06 00:11:10|112279.1|112229.1|112285.6|112235.6|112285.6|112235.6|112277.6|112227.6|18
1738800680000|2025-02-06 00:11:20|112283|112233|112288|112238|112288.8|112238.8|112282.8|112232.8|43
1738800690000|2025-02-06 00:11:30|112286.9|112236.9|112291.4|112241.4|112291.4|112241.4|112285|112235|41
1738800700000|2025-02-06 00:11:40|112289.2|112239.2|112289.2|112239.2|112292|112242|112286.9|112236.9|18
1738800710000|2025-02-06 00:11:50|112289.1|112239.1|112287.1|112237.1|112289.5|112239.5|112283|112233|19
1738800720000|2025-02-06 00:12:00|112284.7|112234.7|112287.9|112237.9|112288|112238|112282.1|112232.1|23
1738800730000|2025-02-06 00:12:10|112287.7|112237.7|112286.3|112236.3|112288.5|112238.5|112281.4|112231.4|24
1738800740000|2025-02-06 00:12:20|112285.8|112235.8|112287.3|112237.3|112287.3|112237.3|112285.6|112235.6|8
1738800750000|2025-02-06 00:12:30|112286.6|112236.6|112287.5|112237.5|112288.1|112238.1|112284.6|112234.6|12
1738800760000|2025-02-06 00:12:40|112286.9|112236.9|112277.7|112227.7|112291|112241|112277.7|112227.7|11
1738800770000|2025-02-06 00:12:50|112279.5|112229.5|112283.8|112233.8|112286.5|112236.5|112279.5|112229.5|9
1738800780000|2025-02-06 00:13:00|112283.7|112233.7|112277.4|112227.4|112283.7|112233.7|112274.3|112224.3|15
1738800790000|2025-02-06 00:13:10|112277.7|112227.7|112289.8|112239.8|112292|112242|112277.4|112227.4|19
1738800800000|2025-02-06 00:13:20|112292.7|112242.7|112295.8|112245.8|112308.7|112258.7|112292.7|112242.7|21
1738800810000|2025-02-06 00:13:30|112303.2|112253.2|112285.8|112235.8|112354.1|112265.4|112283|112206.7|30
1738800820000|2025-02-06 00:13:40|112286|112236|112279.8|112229.8|112289.3|112239.3|112274.6|112224.6|18
1738800830000|2025-02-06 00:13:50|112280|112230|112276.8|112226.8|112281.6|112231.6|112276.7|112226.7|16
1738800840000|2025-02-06 00:14:00|112277.8|112227.8|112280.3|112230.3|112280.3|112230.3|112275.2|112225.2|25
1738800850000|2025-02-06 00:14:10|112277.4|112227.4|112275.9|112225.9|112280.3|112230.3|112275.8|112225.8|21
1738800860000|2025-02-06 00:14:20|112307.7|112177.3|112274.6|112224.6|112315.6|112227.7|112271.9|112176.6|21
1738800870000|2025-02-06 00:14:30|112274.7|112224.7|112276.5|112226.5|112280.5|112230.5|112272.7|112222.7|21
1738800880000|2025-02-06 00:14:40|112276.2|112226.2|112275.5|112225.5|112278.1|112228.1|112268.5|112218.5|19
1738800890000|2025-02-06 00:14:50|112275|112225|112274.6|112224.6|112276.7|112226.7|112271.7|112221.7|16
1738800900000|2025-02-06 00:15:00|112274.7|112224.7|112278.2|112228.2|112279.1|112229.1|112274.7|112224.7|8
1738800910000|2025-02-06 00:15:10|112278.1|112228.1|112278.3|112228.3|112278.3|112228.3|112278.1|112228.1|5
1738800920000|2025-02-06 00:15:20|112278.2|112228.2|112272.2|112222.2|112278.2|112228.2|112267.7|112217.7|40
1738800930000|2025-02-06 00:15:30|112270.3|112220.3|112272.4|112222.4|112279.4|112229.4|112270.3|112220.3|17
1738800940000|2025-02-06 00:15:40|112273.4|112223.4|112275.8|112225.8|112281.6|112231.6|112271.7|112221.7|23
1738800950000|2025-02-06 00:15:50|112275.5|112225.5|112276.1|112226.1|112280.1|112230.1|112271.7|112221.7|19
1738800960000|2025-02-06 00:16:00|112276.7|112226.7|112276.9|112226.9|112279.7|112229.7|112274.5|112224.5|12
1738800970000|2025-02-06 00:16:10|112277.2|112227.2|112283.4|112233.4|112283.4|112233.4|112271.6|112221.6|20
1738800980000|2025-02-06 00:16:20|112281.4|112231.4|112281.7|112231.7|112282.1|112232.1|112276.1|112226.1|16
1738800990000|2025-02-06 00:16:30|112280.2|112230.2|112288.3|112238.3|112288.3|112238.3|112280.2|112230.2|20
1738801000000|2025-02-06 00:16:40|112287.8|112237.8|112286|112236|112289.2|112239.2|112277.2|112227.2|57
1738801010000|2025-02-06 00:16:50|112282.4|112232.4|112281|112231|112286.8|112236.8|112275.9|112225.9|68
1738801020000|2025-02-06 00:17:00|112281.9|112231.9|112286.4|112236.4|112286.4|112236.4|112279.5|112229.5|33
1738801030000|2025-02-06 00:17:10|112286.3|112236.3|112282.5|112232.5|112286.3|112236.3|112281.8|112231.8|21
1738801040000|2025-02-06 00:17:20|112282.7|112232.7|112285.1|112235.1|112288.9|112238.9|112282.5|112232.5|17
1738801050000|2025-02-06 00:17:30|112285.6|112235.6|112283.2|112233.2|112286.5|112236.5|112279.8|112229.8|20
1738801060000|2025-02-06 00:17:40|112283.3|112233.3|112286.7|112236.7|112289.1|112239.1|112277.9|112227.9|15
1738801070000|2025-02-06 00:17:50|112286.6|112236.6|112284.1|112234.1|112292.5|112242.5|112280.9|112230.9|15
1738801080000|2025-02-06 00:18:00|112284.3|112234.3|112285|112235|112285.1|112235.1|112283.7|112233.7|10
1738801090000|2025-02-06 00:18:10|112285.1|112235.1|112283.9|112233.9|112285.1|112235.1|112283.9|112233.9|4
1738801100000|2025-02-06 00:18:20|112283.4|112233.4|112290.6|112240.6|112296.8|112246.8|112283.4|112233.4|17
1738801110000|2025-02-06 00:18:30|112294|112244|112286.7|112236.7|112295.9|112245.9|112286.2|112236.2|18
1738801120000|2025-02-06 00:18:40|112286.5|112236.5|112285.7|112235.7|112287.9|112237.9|112284.4|112234.4|12
1738801130000|2025-02-06 00:18:50|112284|112234|112283.4|112233.4|112287.2|112237.2|112282.7|112232.7|12
1738801140000|2025-02-06 00:19:00|112283.1|112233.1|112288.7|112238.7|112288.7|112238.7|112281.8|112231.8|14
1738801150000|2025-02-06 00:19:10|112285.5|112235.5|112280.3|112230.3|112286.5|112236.5|112279.9|112229.9|18
1738801160000|2025-02-06 00:19:20|112280.2|112230.2|112281|112231|112281|112231|112280.1|112230.1|7
1738801170000|2025-02-06 00:19:30|112281.1|112231.1|112282.7|112232.7|112284.1|112234.1|112281.1|112231.1|12
1738801180000|2025-02-06 00:19:40|112282.9|112232.9|112287.8|112237.8|112287.8|112237.8|112282.8|112232.8|12
1738801190000|2025-02-06 00:19:50|112287.9|112237.9|112288.2|112238.2|112288.2|112238.2|112287.9|112237.9|6
1738801200000|2025-02-06 00:20:00|112288.6|112238.6|112294|112244|112326.6|112244|112283.9|112198.6|30
1738801210000|2025-02-06 00:20:10|112287.2|112237.2|112294.2|112244.2|112294.7|112244.7|112287.2|112237.2|13
1738801220000|2025-02-06 00:20:20|112294.1|112244.1|112304.4|112254.4|112306.2|112256.2|112294|112244|17
1738801230000|2025-02-06 00:20:30|112304.1|112254.1|112306.9|112256.9|112307.7|112257.7|112302.1|112252.1|20
1738801240000|2025-02-06 00:20:40|112306.8|112256.8|112305.7|112255.7|112307.2|112257.2|112303.8|112253.8|12
1738801250000|2025-02-06 00:20:50|112305.2|112255.2|112307.5|112257.5|112307.5|112257.5|112301.6|112251.6|26
1738801260000|2025-02-06 00:21:00|112307.6|112257.6|112307.4|112257.4|112311.2|112261.2|112305.2|112255.2|13
1738801270000|2025-02-06 00:21:10|112310.8|112260.8|112308.4|112258.4|112310.8|112260.8|112307.4|112257.4|15
1738801280000|2025-02-06 00:21:20|112307.5|112257.5|112309.1|112259.1|112309.1|112259.1|112307.1|112257.1|10
1738801290000|2025-02-06 00:21:30|112309|112259|112339.9|112202.9|112339.9|112259|112307.3|112202|12
1738801300000|2025-02-06 00:21:40|112306.2|112203|112307.4|112257.4|112308.4|112258.4|112306.2|112203|12
1738801310000|2025-02-06 00:21:50|112307.5|112257.5|112279.7|112229.7|112353.6|112269.5|112268.1|112149.4|27
1738801320000|2025-02-06 00:22:00|112281.4|112231.4|112281.8|112231.8|112284.3|112234.3|112277.9|112227.9|18
1738801330000|2025-02-06 00:22:10|112281.9|112231.9|112276.6|112226.6|112283|112233|112274.2|112224.2|38
1738801340000|2025-02-06 00:22:20|112281.3|112231.3|112274.4|112224.4|112281.3|112231.3|112272.3|112222.3|30
1738801350000|2025-02-06 00:22:30|112275|112225|112280|112230|112351|112233.7|112273.1|112187.8|43
1738801360000|2025-02-06 00:22:40|112278.4|112228.4|112273.4|112223.4|112279.3|112229.3|112273.4|112223.4|22
1738801370000|2025-02-06 00:22:50|112273.5|112223.5|112277.7|112227.7|112283.5|112233.5|112273.5|112223.5|15
1738801380000|2025-02-06 00:23:00|112277|112227|112276.7|112226.7|112278.2|112228.2|112273.3|112223.3|18
1738801390000|2025-02-06 00:23:10|112276.8|112226.8|112274.6|112224.6|112277.2|112227.2|112273.7|112223.7|16
1738801400000|2025-02-06 00:23:20|112274.8|112224.8|112274.3|112224.3|112275|112225|112274.1|112224.1|11
1738801410000|2025-02-06 00:23:30|112277.4|112227.4|112277.5|112227.5|112280.6|112230.6|112277.1|112227.1|18
1738801420000|2025-02-06 00:23:40|112273.3|112223.3|112280.3|112230.3|112283.3|112233.3|112273.3|112223.3|36
1738801430000|2025-02-06 00:23:50|112280.9|112230.9|112265.9|112215.9|112283.2|112233.2|112265.4|112215.4|32
1738801440000|2025-02-06 00:24:00|112267.8|112217.8|112268.3|112218.3|112270.8|112220.8|112264.4|112214.4|15
1738801450000|2025-02-06 00:24:10|112268.4|112218.4|112271.3|112221.3|112271.5|112221.5|112265.6|112215.6|14
1738801460000|2025-02-06 00:24:20|112271.6|112221.6|112268.7|112218.7|112271.7|112221.7|112263.7|112213.7|27
1738801470000|2025-02-06 00:24:30|112268.6|112218.6|112310.7|112174|112310.7|112220.6|112261.3|112174|44
1738801480000|2025-02-06 00:24:40|112308.2|112166.8|112266.7|112216.7|112316.1|112216.7|112266.4|112166.8|16
1738801490000|2025-02-06 00:24:50|112303.8|112172.5|112272.6|112222.6|112316.2|112226.2|112268.5|112168.1|26
1738801500000|2025-02-06 00:25:00|112272.2|112222.2|112269.5|112219.5|112273.7|112223.7|112269|112219|11
1738801510000|2025-02-06 00:25:10|112269.6|112219.6|112269.2|112219.2|112269.7|112219.7|112269.1|112219.1|6
1738801520000|2025-02-06 00:25:20|112269.7|112219.7|112272.4|112222.4|112272.4|112222.4|112269.6|112219.6|10
1738801530000|2025-02-06 00:25:30|112269.9|112219.9|112266.5|112216.5|112269.9|112219.9|112265.2|112215.2|11
1738801540000|2025-02-06 00:25:40|112266.4|112216.4|112267.5|112217.5|112267.5|112217.5|112263.7|112213.7|10
1738801550000|2025-02-06 00:25:50|112267.4|112217.4|112333.3|112166.2|112333.3|112217.4|112259|112166.2|26
1738801560000|2025-02-06 00:26:00|112331.3|112171.5|112260.7|112210.7|112331.3|112217.7|112260.6|112171.5|17
1738801570000|2025-02-06 00:26:10|112260.5|112210.5|112252|112202|112260.5|112210.5|112249.8|112199.8|25
1738801580000|2025-02-06 00:26:20|112249.6|112199.6|112253.1|112203.1|112253.7|112203.7|112249|112199|14
1738801590000|2025-02-06 00:26:30|112253.2|112203.2|112249.1|112199.1|112253.2|112203.2|112249|112199|13
1738801600000|2025-02-06 00:26:40|112251|112201|112253.6|112203.6|112253.6|112203.6|112247.1|112197.1|13
1738801610000|2025-02-06 00:26:50|112257.7|112207.7|112250.3|112200.3|112257.7|112207.7|112248.5|112198.5|21
1738801620000|2025-02-06 00:27:00|112248.7|112198.7|112243.6|112193.6|112248.9|112198.9|112243.4|112193.4|19
1738801630000|2025-02-06 00:27:10|112245.4|112195.4|112244.7|112194.7|112245.5|112195.5|112243.5|112193.5|10
1738801640000|2025-02-06 00:27:20|112244.9|112194.9|112245.8|112195.8|112246.6|112196.6|112243.9|112193.9|12
1738801650000|2025-02-06 00:27:30|112245.7|112195.7|112239.2|112189.2|112248.1|112198.1|112239.1|112189.1|16
1738801660000|2025-02-06 00:27:40|112239.5|112189.5|112323.7|112170.5|112323.7|112215.9|112239.4|112170.5|25
1738801670000|2025-02-06 00:27:50|112329.7|112168.9|112350.7|112169.8|112350.7|112243.1|112282.7|112168.9|26
1738801680000|2025-02-06 00:28:00|112352.1|112170.7|112297.7|112247.7|112365|112251.8|112295.9|112169.6|24
1738801690000|2025-02-06 00:28:10|112298.1|112248.1|112285.6|112235.6|112351.5|112251.7|112284.5|112176.5|36
1738801700000|2025-02-06 00:28:20|112287.7|112237.7|112276|112226|112345.2|112242.8|112274.7|112166.4|31
1738801710000|2025-02-06 00:28:30|112276.7|112226.7|112278.9|112228.9|112354.5|112233.2|112276.7|112171.7|33
1738801720000|2025-02-06 00:28:40|112279.1|112229.1|112279.6|112229.6|112335.9|112231.5|112274.8|112167.5|33
1738801730000|2025-02-06 00:28:50|112276.6|112226.6|112277|112227|112282|112232|112270.8|112220.8|51
1738801740000|2025-02-06 00:29:00|112273.4|112223.4|112298.3|112248.3|112350|112251|112273.4|112174.9|29
1738801750000|2025-02-06 00:29:10|112295.8|112245.8|112282.1|112232.1|112348.1|112245.8|112275.3|112160.3|32
1738801760000|2025-02-06 00:29:20|112282|112232|112276.6|112226.6|112309.2|112232|112274.6|112175.9|20
1738801770000|2025-02-06 00:29:30|112276.4|112226.4|112343.7|112172.5|112344.2|112234.2|112273.2|112172.5|18
1738801780000|2025-02-06 00:29:40|112341.3|112232.3|112344.2|112176.2|112346.1|112235.1|112280.9|112176.2|21
1738801790000|2025-02-06 00:29:50|112280.1|112230.1|112341.2|112141.2|112341.7|112230.2|112263.5|112141.2|36
1738801800000|2025-02-06 00:30:00|112340.5|112140.5|112261.4|112211.4|112343.6|112220.3|112256.1|112132.6|33
1738801810000|2025-02-06 00:30:10|112259.4|112209.4|112295.9|112168|112295.9|112211.3|112247.4|112150|31
1738801820000|2025-02-06 00:30:20|112295.8|112167.8|112299|112157.5|112299|112167.8|112286.9|112157.5|16
1738801830000|2025-02-06 00:30:30|112295.5|112154|112296.6|112152|112299.8|112157|112294.5|112147.3|24
1738801840000|2025-02-06 00:30:40|112297.2|112152.3|112302.2|112162|112302.6|112162.1|112294.3|112150.9|17
1738801850000|2025-02-06 00:30:50|112302.7|112163.4|112305.5|112163.3|112307.2|112168|112302.7|112161.9|17
1738801860000|2025-02-06 00:31:00|112302.5|112160.3|112288.1|112150.8|112320.5|112163.9|112287.6|112100|45
1738801870000|2025-02-06 00:31:10|112290.6|112142.1|112252.7|112202.7|112297.5|112205.7|112250.2|112137.9|48
1738801880000|2025-02-06 00:31:20|112248.7|112198.7|112302.2|112154|112306.2|112211.2|112247.8|112133.4|48
1738801890000|2025-02-06 00:31:30|112305|112156.8|112315.8|112162.7|112321.4|112167.2|112299.5|112148.8|42
1738801900000|2025-02-06 00:31:40|112313.7|112160.8|112307.2|112158.9|112323.8|112171.5|112305|112155.1|31
1738801910000|2025-02-06 00:31:50|112303.5|112159.8|112297.7|112154.6|112316.2|112216.8|112266.8|112116|25
1738801920000|2025-02-06 00:32:00|112297.8|112154.9|112317.9|112117.9|112317.9|112213|112260.1|112098.4|28
1738801930000|2025-02-06 00:32:10|112318|112118|112316.4|112116.4|112319|112211.4|112245.1|112113.3|30
1738801940000|2025-02-06 00:32:20|112321.2|112121.2|112326.9|112126.9|112332.4|112209.5|112248.4|112116.7|25
1738801950000|2025-02-06 00:32:30|112328|112128|112264.3|112214.3|112329.6|112220.2|112256.5|112128|44
1738801960000|2025-02-06 00:32:40|112264.2|112214.2|112262.9|112212.9|112264.2|112214.2|112262.1|112212.1|6
1738801970000|2025-02-06 00:32:50|112262.8|112212.8|112273.7|112223.7|112274.6|112224.6|112261.8|112211.8|20
1738801980000|2025-02-06 00:33:00|112273.6|112223.6|112272.7|112222.7|112276.8|112226.8|112270.5|112220.5|16
1738801990000|2025-02-06 00:33:10|112270.2|112220.2|112278.5|112228.5|112307.3|112228.8|112270.2|112169.3|31
1738802000000|2025-02-06 00:33:20|112278|112228|112286|112236|112286.5|112236.5|112274|112224|27
1738802010000|2025-02-06 00:33:30|112316.8|112181.3|112286.8|112236.8|112316.8|112239.5|112281.7|112178.9|33
1738802020000|2025-02-06 00:33:40|112290.6|112240.6|112295|112245|112317.5|112245.4|112287.2|112183.7|17
1738802030000|2025-02-06 00:33:50|112294.9|112244.9|112294.5|112244.5|112295.5|112245.5|112291.7|112241.7|15
1738802040000|2025-02-06 00:34:00|112294.6|112244.6|112284.5|112234.5|112345.2|112245.9|112278.4|112132.8|30
1738802050000|2025-02-06 00:34:10|112284.1|112234.1|112285|112235|112285.2|112235.2|112281.3|112231.3|25
1738802060000|2025-02-06 00:34:20|112281.8|112231.8|112282.6|112232.6|112286.5|112236.5|112280.6|112230.6|35
1738802070000|2025-02-06 00:34:30|112281.4|112231.4|112278.3|112228.3|112282.4|112232.4|112278.3|112228.3|11
1738802080000|2025-02-06 00:34:40|112278.4|112228.4|112278.8|112228.8|112281|112231|112278.4|112228.4|8
1738802090000|2025-02-06 00:34:50|112279|112229|112281.3|112231.3|112309.2|112232.9|112274.2|112183.6|19
1738802100000|2025-02-06 00:35:00|112280.5|112230.5|112277.1|112227.1|112281.1|112231.1|112275.5|112225.5|19
1738802110000|2025-02-06 00:35:10|112279.8|112229.8|112280.1|112230.1|112280.9|112230.9|112279.7|112229.7|8
1738802120000|2025-02-06 00:35:20|112280.6|112230.6|112280.8|112230.8|112281.1|112231.1|112280.1|112230.1|9
1738802130000|2025-02-06 00:35:30|112280.2|112230.2|112284.9|112234.9|112286.8|112236.8|112279.6|112229.6|15
1738802140000|2025-02-06 00:35:40|112287.8|112237.8|112292.1|112242.1|112292.8|112242.8|112285|112235|22
1738802150000|2025-02-06 00:35:50|112291.6|112241.6|112292.4|112242.4|112292.6|112242.6|112286.9|112236.9|19
1738802160000|2025-02-06 00:36:00|112289.1|112239.1|112295.8|112245.8|112298.2|112248.2|112288.9|112238.9|21
1738802170000|2025-02-06 00:36:10|112296.5|112246.5|112288.2|112238.2|112354.8|112251.7|112277.7|112143.6|20
1738802180000|2025-02-06 00:36:20|112288.3|112238.3|112289.2|112239.2|112293.1|112243.1|112273.9|112223.9|8
1738802190000|2025-02-06 00:36:30|112292.3|112242.3|112292.2|112242.2|112293.7|112243.7|112288.3|112238.3|25
1738802200000|2025-02-06 00:36:40|112292.3|112242.3|112293.5|112243.5|112294.3|112244.3|112289.9|112239.9|12
1738802210000|2025-02-06 00:36:50|112290.6|112240.6|112297|112247|112297|112247|112290|112240|23
1738802220000|2025-02-06 00:37:00|112297.1|112247.1|112294.1|112244.1|112320.6|112247.9|112294.1|112194.3|9
1738802230000|2025-02-06 00:37:10|112294.7|112244.7|112293.2|112243.2|112295.5|112245.5|112293.2|112243.2|10
1738802240000|2025-02-06 00:37:20|112293.3|112243.3|112295.3|112245.3|112295.3|112245.3|112291.5|112241.5|12
1738802250000|2025-02-06 00:37:30|112295.2|112245.2|112296.3|112246.3|112296.3|112246.3|112295.1|112245.1|8
1738802260000|2025-02-06 00:37:40|112296.1|112246.1|112294.8|112244.8|112296.2|112246.2|112294.1|112244.1|8
1738802270000|2025-02-06 00:37:50|112294.6|112244.6|112295.4|112245.4|112296.8|112246.8|112292.4|112242.4|11
1738802280000|2025-02-06 00:38:00|112295|112245|112296.4|112246.4|112296.5|112246.5|112292.3|112242.3|20
1738802290000|2025-02-06 00:38:10|112296.5|112246.5|112296.3|112246.3|112296.5|112246.5|112296.3|112246.3|5
1738802300000|2025-02-06 00:38:20|112296.4|112246.4|112297.6|112247.6|112344.7|112252.1|112291.4|112196|36
1738802310000|2025-02-06 00:38:30|112324.9|112196|112278.4|112228.4|112324.9|112250.3|112262.2|112176|46
1738802320000|2025-02-06 00:38:40|112266.3|112216.3|112282.4|112232.4|112287|112237|112266.3|112216.3|29
1738802330000|2025-02-06 00:38:50|112281.3|112231.3|112295.7|112245.7|112296.6|112246.6|112281.3|112231.3|20
1738802340000|2025-02-06 00:39:00|112296|112246|112300.1|112250.1|112301.1|112251.1|112295.3|112245.3|13
1738802350000|2025-02-06 00:39:10|112300|112250|112298.8|112248.8|112300|112250|112295.4|112245.4|18
1738802360000|2025-02-06 00:39:20|112298.6|112248.6|112298.8|112248.8|112298.9|112248.9|112298.2|112248.2|9
1738802370000|2025-02-06 00:39:30|112298.6|112248.6|112294.7|112244.7|112298.7|112248.7|112292|112242|14
1738802380000|2025-02-06 00:39:40|112294.8|112244.8|112299.7|112249.7|112300.3|112250.3|112294.1|112244.1|10
1738802390000|2025-02-06 00:39:50|112299.8|112249.8|112297.2|112247.2|112363.5|112251.3|112295.5|112180.5|17
1738802400000|2025-02-06 00:40:00|112297.3|112247.3|112300.6|112250.6|112302.2|112252.2|112293.8|112243.8|18
1738802410000|2025-02-06 00:40:10|112301.2|112251.2|112301.1|112251.1|112301.2|112251.2|112301.1|112251.1|6
1738802420000|2025-02-06 00:40:20|112301.2|112251.2|112303.9|112253.9|112303.9|112253.9|112301.2|112251.2|6
1738802430000|2025-02-06 00:40:30|112303.7|112253.7|112303.8|112253.8|112304.4|112254.4|112303.6|112253.6|8
1738802440000|2025-02-06 00:40:40|112303.9|112253.9|112304|112254|112304.1|112254.1|112303.9|112253.9|6
1738802450000|2025-02-06 00:40:50|112304.6|112254.6|112358.9|112189.2|112358.9|112254.6|112294.1|112189.2|20
1738802460000|2025-02-06 00:41:00|112358.6|112251.3|112290.5|112240.5|112359|112251.3|112289.7|112239.7|30
1738802470000|2025-02-06 00:41:10|112293.8|112243.8|112349.4|112178.1|112349.7|112250.1|112285.3|112178.1|34
1738802480000|2025-02-06 00:41:20|112348.9|112240.8|112290|112240|112348.9|112247.4|112286.9|112236.9|25
1738802490000|2025-02-06 00:41:30|112290.4|112240.4|112288.4|112238.4|112294.2|112244.2|112283.6|112233.6|17
1738802500000|2025-02-06 00:41:40|112288.2|112238.2|112286.5|112236.5|112288.6|112238.6|112284.1|112234.1|15
1738802510000|2025-02-06 00:41:50|112289.9|112239.9|112283.8|112233.8|112305.3|112255.3|112283.8|112233.8|44
1738802520000|2025-02-06 00:42:00|112282|112232|112299.1|112249.1|112354.1|112249.1|112280.4|112177.9|36
1738802530000|2025-02-06 00:42:10|112296.3|112246.3|112288.4|112238.4|112349.9|112246.3|112269.2|112172.5|47
1738802540000|2025-02-06 00:42:20|112285.4|112235.4|112354.6|112182.8|112359.7|112247.2|112285.4|112178.8|36
1738802550000|2025-02-06 00:42:30|112296.8|112246.8|112289.8|112239.8|112353|112246.8|112277.4|112179.2|32
1738802560000|2025-02-06 00:42:40|112288.6|112238.6|112289.6|112239.6|112346.2|112242.3|112281.2|112181.4|37
1738802570000|2025-02-06 00:42:50|112288.2|112238.2|112293.4|112243.4|112301.1|112251.1|112281.1|112231.1|22
1738802580000|2025-02-06 00:43:00|112291.5|112241.5|112284.6|112234.6|112345.5|112243.2|112280.4|112170.9|14
1738802590000|2025-02-06 00:43:10|112285.7|112235.7|112285.7|112235.7|112286.9|112236.9|112282.8|112232.8|12
1738802600000|2025-02-06 00:43:20|112285.6|112235.6|112289.8|112239.8|112289.8|112239.8|112283.1|112233.1|13
1738802610000|2025-02-06 00:43:30|112289.6|112239.6|112343.8|112169.8|112344|112239.6|112281|112169.8|18
1738802620000|2025-02-06 00:43:40|112343.3|112237|112290.5|112240.5|112346.9|112240.7|112277.8|112166.2|41
1738802630000|2025-02-06 00:43:50|112286.6|112236.6|112351.9|112176.3|112356|112245.9|112277.4|112173.9|42
1738802640000|2025-02-06 00:44:00|112353.7|112242.6|112301.8|112251.8|112361|112252.8|112289.8|112168.1|27
1738802650000|2025-02-06 00:44:10|112299.2|112249.2|112303.4|112253.4|112303.4|112253.4|112299.2|112249.2|16
1738802660000|2025-02-06 00:44:20|112303.3|112253.3|112296.9|112246.9|112303.3|112253.3|112294.2|112244.2|22
1738802670000|2025-02-06 00:44:30|112297.2|112247.2|112298.9|112248.9|112300.4|112250.4|112293.9|112243.9|17
1738802680000|2025-02-06 00:44:40|112298.8|112248.8|112300.3|112250.3|112301.8|112251.8|112294.5|112244.5|10
1738802690000|2025-02-06 00:44:50|112300.1|112250.1|112300|112250|112303.9|112253.9|112297.2|112247.2|45
1738802700000|2025-02-06 00:45:00|112299.4|112249.4|112339|112184|112347|112249.4|112285|112177.7|23
1738802710000|2025-02-06 00:45:10|112340.6|112236.4|112286.7|112236.7|112340.6|112236.9|112286.4|112236.4|5
1738802720000|2025-02-06 00:45:20|112283.6|112233.6|112286.9|112236.9|112287.6|112237.6|112283.6|112233.6|5
1738802730000|2025-02-06 00:45:30|112286.5|112236.5|112287.3|112237.3|112287.3|112237.3|112286.4|112236.4|5
1738802740000|2025-02-06 00:45:40|112287.6|112237.6|112293.4|112243.4|112294.1|112244.1|112273.6|112223.6|10
1738802750000|2025-02-06 00:45:50|112296.9|112246.9|112297.1|112247.1|112305.6|112255.6|112289.3|112239.3|28
1738802760000|2025-02-06 00:46:00|112292|112242|112301.6|112251.6|112302.1|112252.1|112291.9|112241.9|18
1738802770000|2025-02-06 00:46:10|112301.7|112251.7|112301.3|112251.3|112356.9|112253.5|112296.4|112191.7|25
1738802780000|2025-02-06 00:46:20|112297.9|112247.9|112309.1|112259.1|112309.1|112259.1|112297.9|112247.9|24
1738802790000|2025-02-06 00:46:30|112309.3|112259.3|112306.7|112256.7|112311.3|112261.3|112306.7|112256.7|12
1738802800000|2025-02-06 00:46:40|112307.3|112257.3|112306.9|112256.9|112307.5|112257.5|112305.3|112255.3|11
1738802810000|2025-02-06 00:46:50|112304.8|112254.8|112309|112259|112309|112259|112304|112254|13
1738802820000|2025-02-06 00:47:00|112309.1|112259.1|112307.1|112257.1|112309.2|112259.2|112306.8|112256.8|9
1738802830000|2025-02-06 00:47:10|112307|112257|112310.4|112260.4|112310.8|112260.8|112305.8|112255.8|12
1738802840000|2025-02-06 00:47:20|112310.5|112260.5|112308.3|112258.3|112310.8|112260.8|112307.3|112257.3|11
1738802850000|2025-02-06 00:47:30|112308.4|112258.4|112309.5|112259.5|112310.2|112260.2|112308.4|112258.4|11
1738802860000|2025-02-06 00:47:40|112309.7|112259.7|112304.6|112254.6|112311.6|112261.6|112304.6|112254.6|10
1738802870000|2025-02-06 00:47:50|112305.6|112255.6|112305.5|112255.5|112306.4|112256.4|112302.4|112252.4|16
1738802880000|2025-02-06 00:48:00|112305.2|112255.2|112306.1|112256.1|112306.1|112256.1|112304.1|112254.1|5
1738802890000|2025-02-06 00:48:10|112306.4|112256.4|112303.4|112253.4|112307.1|112257.1|112303.4|112253.4|8
1738802900000|2025-02-06 00:48:20|112306.3|112256.3|112303.8|112253.8|112306.8|112256.8|112303.3|112253.3|13
1738802910000|2025-02-06 00:48:30|112307.3|112257.3|112305.9|112255.9|112307.7|112257.7|112303.5|112253.5|16
1738802920000|2025-02-06 00:48:40|112306|112256|112307.2|112257.2|112308.2|112258.2|112303.7|112253.7|13
1738802930000|2025-02-06 00:48:50|112307.1|112257.1|112307.1|112257.1|112307.9|112257.9|112307.1|112257.1|7
1738802940000|2025-02-06 00:49:00|112307.8|112257.8|112310.3|112260.3|112312.3|112262.3|112294.8|112244.8|15
1738802950000|2025-02-06 00:49:10|112310.4|112260.4|112311.5|112261.5|112311.5|112261.5|112309.7|112259.7|5
1738802960000|2025-02-06 00:49:20|112308.2|112258.2|112310.2|112260.2|112313.9|112263.9|112306.8|112256.8|12
1738802970000|2025-02-06 00:49:30|112310.1|112260.1|112310.7|112260.7|112311|112261|112310|112260|10
1738802980000|2025-02-06 00:49:40|112310.6|112260.6|112307.9|112257.9|112310.6|112260.6|112296.9|112246.9|17
1738802990000|2025-02-06 00:49:50|112309.1|112259.1|112310.7|112260.7|112310.9|112260.9|112306.8|112256.8|15
1738803000000|2025-02-06 00:50:00|112311.4|112261.4|112309.1|112259.1|112311.8|112261.8|112306.8|112256.8|16
1738803010000|2025-02-06 00:50:10|112309|112259|112311.2|112261.2|112311.7|112261.7|112308.7|112258.7|12
1738803020000|2025-02-06 00:50:20|112311.4|112261.4|112310.8|112260.8|112311.8|112261.8|112307.2|112257.2|25
1738803030000|2025-02-06 00:50:30|112310.7|112260.7|112307.9|112257.9|112313.4|112263.4|112307.6|112257.6|16
1738803040000|2025-02-06 00:50:40|112311|112261|112312.6|112262.6|112312.6|112262.6|112308.1|112258.1|15
1738803050000|2025-02-06 00:50:50|112312.8|112262.8|112312.2|112262.2|112313.2|112263.2|112307.9|112257.9|20
1738803060000|2025-02-06 00:51:00|112309.6|112259.6|112311.8|112261.8|112313|112263|112309.6|112259.6|10
1738803070000|2025-02-06 00:51:10|112311.7|112261.7|112311.8|112261.8|112311.8|112261.8|112311.3|112261.3|7
1738803080000|2025-02-06 00:51:20|112311.7|112261.7|112311.8|112261.8|112311.8|112261.8|112311.7|112261.7|2
1738803090000|2025-02-06 00:51:30|112348.4|112212.1|112294.1|112244.1|112348.4|112244.1|112293.5|112212.1|6
1738803100000|2025-02-06 00:51:40|112349.9|112213|112310.1|112260.1|112349.9|112264.4|112306.2|112207.8|20
1738803110000|2025-02-06 00:51:50|112313|112263|112313.7|112263.7|112315|112265|112309.6|112259.6|32
1738803120000|2025-02-06 00:52:00|112313.8|112263.8|112312.4|112262.4|112313.8|112263.8|112312.4|112262.4|6
1738803130000|2025-02-06 00:52:10|112312.3|112262.3|112308.1|112258.1|112312.3|112262.3|112308.1|112258.1|9
1738803140000|2025-02-06 00:52:20|112310.7|112260.7|112308.7|112258.7|112312.5|112262.5|112305.1|112255.1|12
1738803150000|2025-02-06 00:52:30|112308.9|112258.9|112309.1|112259.1|112309.1|112259.1|112308|112258|9
1738803160000|2025-02-06 00:52:40|112308.9|112258.9|112308.8|112258.8|112309|112259|112308.7|112258.7|7
1738803170000|2025-02-06 00:52:50|112309.6|112259.6|112313.4|112263.4|112353.3|112265.5|112309.3|112209|16
1738803180000|2025-02-06 00:53:00|112313.7|112263.7|112313.2|112263.2|112318.7|112268.7|112310.4|112260.4|54
1738803190000|2025-02-06 00:53:10|112316.1|112266.1|112314.2|112264.2|112317.7|112267.7|112308.1|112258.1|47
1738803200000|2025-02-06 00:53:20|112317.6|112267.6|112317.5|112267.5|112318.2|112268.2|112308.9|112258.9|60
1738803210000|2025-02-06 00:53:30|112313.4|112263.4|112317.7|112267.7|112317.7|112267.7|112311.3|112261.3|45
1738803220000|2025-02-06 00:53:40|112314.4|112264.4|112312.8|112262.8|112318|112268|112308.3|112258.3|53
1738803230000|2025-02-06 00:53:50|112315.4|112265.4|112314.7|112264.7|112315.6|112265.6|112308.1|112258.1|53
1738803240000|2025-02-06 00:54:00|112314.8|112264.8|112312.8|112262.8|112318.3|112268.3|112307.9|112257.9|68
1738803250000|2025-02-06 00:54:10|112316.2|112266.2|112317.1|112267.1|112317.3|112267.3|112312.8|112262.8|48
1738803260000|2025-02-06 00:54:20|112313.9|112263.9|112308.3|112258.3|112317.1|112267.1|112307.9|112257.9|45
1738803270000|2025-02-06 00:54:30|112311.2|112261.2|112338.9|112212.3|112342.4|112265.8|112301.6|112207.2|58
1738803280000|2025-02-06 00:54:40|112336.7|112210|112289.4|112239.4|112370.6|112246|112283.5|112165.1|47
1738803290000|2025-02-06 00:54:50|112291.6|112241.6|112343.4|112143.4|112347.3|112260.8|112291.6|112129.8|28
1738803300000|2025-02-06 00:55:00|112350.5|112150.5|112273.6|112223.6|112350.5|112223.6|112267.3|112135.3|44
1738803310000|2025-02-06 00:55:10|112275.8|112225.8|112275|112225|112341.1|112235.2|112275|112140.8|41
1738803320000|2025-02-06 00:55:20|112275.2|112225.2|112268.7|112218.7|112308.7|112233.2|112263.6|112174.4|37
1738803330000|2025-02-06 00:55:30|112269.2|112219.2|112267.1|112217.1|112306.4|112225.8|112264.5|112181.3|18
1738803340000|2025-02-06 00:55:40|112267|112217|112260.8|112210.8|112268.9|112218.9|112260.4|112210.4|36
1738803350000|2025-02-06 00:55:50|112264.3|112214.3|112276.8|112226.8|112279.5|112229.5|112259.8|112209.8|35
1738803360000|2025-02-06 00:56:00|112275.8|112225.8|112265.6|112215.6|112276.4|112226.4|112259|112209|22
1738803370000|2025-02-06 00:56:10|112265.7|112215.7|112261.9|112211.9|112267.7|112217.7|112258.1|112208.1|25
1738803380000|2025-02-06 00:56:20|112261.6|112211.6|112275.6|112225.6|112278.6|112228.6|112258.5|112208.5|29
1738803390000|2025-02-06 00:56:30|112275.9|112225.9|112278.2|112228.2|112279.2|112229.2|112274.2|112224.2|13
1738803400000|2025-02-06 00:56:40|112278.3|112228.3|112258.5|112208.5|112278.9|112228.9|112258.5|112208.5|22
1738803410000|2025-02-06 00:56:50|112261.1|112211.1|112262.6|112212.6|112343.3|112214.4|112256.3|112135.1|41
1738803420000|2025-02-06 00:57:00|112260.5|112210.5|112261|112211|112265.5|112215.5|112256|112206|37
1738803430000|2025-02-06 00:57:10|112260.1|112210.1|112337.6|112139.9|112352|112225.6|112260.1|112139.9|34
1738803440000|2025-02-06 00:57:20|112337.7|112139.6|112327.7|112127.7|112338.1|112139.6|112327.3|112127.3|13
1738803450000|2025-02-06 00:57:30|112322.3|112122.3|112322.4|112130.7|112328.5|112131.6|112321.9|112122.3|12
1738803460000|2025-02-06 00:57:40|112322.1|112131.1|112324.5|112134.5|112329.9|112139|112311.4|112127.1|14
1738803470000|2025-02-06 00:57:50|112324|112134.1|112323.2|112144|112329.6|112148.9|112323.2|112134.1|14
1738803480000|2025-02-06 00:58:00|112324.9|112144.5|112325.8|112150.1|112330.3|112150.1|112321.9|112141.6|16
1738803490000|2025-02-06 00:58:10|112313.5|112165.5|112322.3|112153.6|112326.3|112165.5|112313.5|112146.6|16
1738803500000|2025-02-06 00:58:20|112322.2|112153.8|112321.5|112154.4|112322.2|112154.8|112320.7|112153.8|11
1738803510000|2025-02-06 00:58:30|112324.6|112153.9|112317.6|112152.6|112324.6|112155.3|112317.6|112151.3|11
1738803520000|2025-02-06 00:58:40|112317.5|112152.8|112321.2|112157|112321.2|112157|112315.5|112150.7|18
1738803530000|2025-02-06 00:58:50|112321.1|112156.8|112321.3|112156.5|112324.2|112156.8|112321.1|112152|13
1738803540000|2025-02-06 00:59:00|112321.8|112156.9|112322.2|112151.9|112322.3|112157.3|112320.7|112151.7|9
1738803550000|2025-02-06 00:59:10|112321.9|112151.6|112322.1|112154.9|112322.2|112158.1|112320.6|112151.6|11
1738803560000|2025-02-06 00:59:20|112321.6|112154.4|112320.9|112157.3|112322.4|112158|112314.9|112153.4|13
1738803570000|2025-02-06 00:59:30|112321.1|112156.9|112314.9|112151.1|112321.1|112156.9|112314.9|112149.1|13
1738803580000|2025-02-06 00:59:40|112317.3|112153.2|112317.2|112153.2|112317.6|112153.3|112316.7|112152.8|10
1738803590000|2025-02-06 00:59:50|112316.7|112152.9|112316.8|112153.1|112316.8|112153.1|112316.4|112152.7|8
1738803600000|2025-02-06 01:00:00|112262.5|112212.5|112264.2|112214.2|112316.8|112214.3|112259.2|112153.1|12
1738803610000|2025-02-06 01:00:10|112264.3|112214.3|112264.2|112214.2|112264.4|112214.4|112264.2|112214.2|6
1738803620000|2025-02-06 01:00:20|112264|112214|112263.3|112213.3|112264|112214|112261|112211|6
1738803630000|2025-02-06 01:00:30|112263.4|112213.4|112266|112216|112266|112216|112263.3|112213.3|7
1738803640000|2025-02-06 01:00:40|112266.1|112216.1|112266.1|112216.1|112266.1|112216.1|112266|112216|3
1738803650000|2025-02-06 01:00:50|112266|112216|112262.8|112212.8|112266|112216|112259.3|112209.3|6
1738803660000|2025-02-06 01:01:00|112262.5|112212.5|112262.6|112212.6|112262.6|112212.6|112258.5|112208.5|6
1738803670000|2025-02-06 01:01:10|112260.6|112210.6|112263.6|112213.6|112265.4|112215.4|112260.6|112210.6|10
1738803680000|2025-02-06 01:01:20|112263.9|112213.9|112265.8|112215.8|112266|112216|112263.7|112213.7|4
1738803690000|2025-02-06 01:01:30|112263.2|112213.2|112265.6|112215.6|112265.8|112215.8|112263.2|112213.2|7
1738803700000|2025-02-06 01:01:40|112266|112216|112266.1|112216.1|112266.4|112216.4|112265.9|112215.9|6
1738803710000|2025-02-06 01:01:50|112264.5|112214.5|112263.5|112213.5|112264.5|112214.5|112263.5|112213.5|3
1738803720000|2025-02-06 01:02:00|112262.7|112212.7|112262.7|112212.7|112262.7|112212.7|112262.7|112212.7|1
1738803730000|2025-02-06 01:02:10|112263.8|112213.8|112262.5|112212.5|112264.2|112214.2|112262.1|112212.1|8
1738803740000|2025-02-06 01:02:20|112262.8|112212.8|112264.1|112214.1|112265.6|112215.6|112259.1|112209.1|16
1738803750000|2025-02-06 01:02:30|112264.4|112214.4|112264.8|112214.8|112264.8|112214.8|112260.4|112210.4|8
1738803760000|2025-02-06 01:02:40|112265.6|112215.6|112264.9|112214.9|112266|112216|112263.2|112213.2|9
1738803770000|2025-02-06 01:02:50|112265|112215|112262.3|112212.3|112266.5|112216.5|112262.3|112212.3|4
1738803780000|2025-02-06 01:03:00|112265.3|112215.3|112286.6|112236.6|112287|112237|112265.3|112215.3|18
1738803790000|2025-02-06 01:03:10|112287.6|112237.6|112296.1|112246.1|112296.1|112246.1|112287.6|112237.6|16
1738803800000|2025-02-06 01:03:20|112295.7|112245.7|112297.1|112247.1|112297.1|112247.1|112294|112244|7
1738803810000|2025-02-06 01:03:30|112296.2|112246.2|112298.6|112248.6|112298.6|112248.6|112294.7|112244.7|8
1738803820000|2025-02-06 01:03:40|112298.8|112248.8|112299.6|112249.6|112299.6|112249.6|112298.7|112248.7|4
1738803830000|2025-02-06 01:03:50|112299.7|112249.7|112299.2|112249.2|112301|112251|112295.7|112245.7|11
1738803840000|2025-02-06 01:04:00|112297.9|112247.9|112297|112247|112297.9|112247.9|112297|112247|3
1738803850000|2025-02-06 01:04:10|112296.7|112246.7|112293.1|112243.1|112296.7|112246.7|112291.1|112241.1|10
1738803860000|2025-02-06 01:04:20|112293.3|112243.3|112291.1|112241.1|112293.3|112243.3|112287.9|112237.9|10
1738803870000|2025-02-06 01:04:30|112290.3|112240.3|112282.6|112232.6|112292.4|112242.4|112282.4|112232.4|12
1738803880000|2025-02-06 01:04:40|112283.4|112233.4|112286.3|112236.3|112290.1|112240.1|112280.6|112230.6|13
1738803890000|2025-02-06 01:04:50|112284.9|112234.9|112290.4|112240.4|112291.4|112241.4|112284.9|112234.9|13
1738803900000|2025-02-06 01:05:00|112287|112237|112291.2|112241.2|112292.5|112242.5|112285.9|112235.9|16
1738803910000|2025-02-06 01:05:10|112290.8|112240.8|112291.1|112241.1|112291.5|112241.5|112290.8|112240.8|5
1738803920000|2025-02-06 01:05:20|112290.4|112240.4|112283.6|112233.6|112291.6|112241.6|112280|112230|10
1738803930000|2025-02-06 01:05:30|112279.6|112229.6|112270.9|112220.9|112283.6|112233.6|112266.8|112216.8|17
1738803940000|2025-02-06 01:05:40|112270.7|112220.7|112268.4|112218.4|112270.7|112220.7|112268.1|112218.1|9
1738803950000|2025-02-06 01:05:50|112268.3|112218.3|112261.7|112211.7|112268.5|112218.5|112260.1|112210.1|14
1738803960000|2025-02-06 01:06:00|112264.3|112214.3|112260.3|112210.3|112264.3|112214.3|112258.9|112208.9|20
1738803970000|2025-02-06 01:06:10|112259.5|112209.5|112263|112213|112263.8|112213.8|112259|112209|11
1738803980000|2025-02-06 01:06:20|112263.6|112213.6|112263.1|112213.1|112264|112214|112259.4|112209.4|14
1738803990000|2025-02-06 01:06:30|112262.8|112212.8|112270|112220|112271.4|112221.4|112262.2|112212.2|14
1738804000000|2025-02-06 01:06:40|112269.7|112219.7|112266.7|112216.7|112269.7|112219.7|112266|112216|4
1738804010000|2025-02-06 01:06:50|112266.6|112216.6|112266.5|112216.5|112266.6|112216.6|112266.5|112216.5|2
1738804020000|2025-02-06 01:07:00|112266.4|112216.4|112260.7|112210.7|112268.5|112218.5|112259.4|112209.4|21
1738804030000|2025-02-06 01:07:10|112260.9|112210.9|112261|112211|112261.3|112211.3|112259.4|112209.4|8
1738804040000|2025-02-06 01:07:20|112259.6|112209.6|112261|112211|112261.5|112211.5|112258|112208|6
1738804050000|2025-02-06 01:07:30|112261.1|112211.1|112266.1|112216.1|112266.6|112216.6|112261|112211|8
1738804060000|2025-02-06 01:07:40|112266|112216|112268.3|112218.3|112268.3|112218.3|112264.4|112214.4|6
1738804070000|2025-02-06 01:07:50|112268|112218|112271.5|112221.5|112271.5|112221.5|112268|112218|8
1738804080000|2025-02-06 01:08:00|112272|112222|112272.3|112222.3|112272.3|112222.3|112272|112222|3
1738804090000|2025-02-06 01:08:10|112271.9|112221.9|112272.4|112222.4|112272.4|112222.4|112271.5|112221.5|4
1738804100000|2025-02-06 01:08:20|112271.6|112221.6|112271.7|112221.7|112271.7|112221.7|112271.6|112221.6|2
1738804110000|2025-02-06 01:08:30|112271.1|112221.1|112271.8|112221.8|112273.9|112223.9|112271.1|112221.1|10
1738804120000|2025-02-06 01:08:40|112271.7|112221.7|112273.2|112223.2|112273.2|112223.2|112271.6|112221.6|5
1738804130000|2025-02-06 01:08:50|112273.8|112223.8|112251.7|112201.7|112273.8|112223.8|112236.3|112186.3|17
1738804140000|2025-02-06 01:09:00|112254.5|112204.5|112256.7|112206.7|112257.1|112207.1|112253.7|112203.7|13
1738804150000|2025-02-06 01:09:10|112260.4|112210.4|112271.6|112221.6|112275.7|112225.7|112260.3|112210.3|13
1738804160000|2025-02-06 01:09:20|112275.2|112225.2|112270.1|112220.1|112276.6|112226.6|112265.6|112215.6|21
1738804170000|2025-02-06 01:09:30|112269.9|112219.9|112270.2|112220.2|112270.2|112220.2|112269.9|112219.9|2
1738804180000|2025-02-06 01:09:40|112270.5|112220.5|112274.5|112224.5|112274.9|112224.9|112269.1|112219.1|12
1738804190000|2025-02-06 01:09:50|112272.4|112222.4|112274.3|112224.3|112278.9|112228.9|112272.4|112222.4|11
1738804200000|2025-02-06 01:10:00|112275.6|112225.6|112280.4|112230.4|112281.1|112231.1|112275|112225|22
1738804210000|2025-02-06 01:10:10|112278.2|112228.2|112275.1|112225.1|112278.6|112228.6|112273.7|112223.7|10
1738804220000|2025-02-06 01:10:20|112276.9|112226.9|112276.5|112226.5|112282.8|112232.8|112271.9|112221.9|42
1738804230000|2025-02-06 01:10:30|112276.6|112226.6|112276.4|112226.4|112280.8|112230.8|112276.4|112226.4|8
1738804240000|2025-02-06 01:10:40|112276.7|112226.7|112274.1|112224.1|112276.7|112226.7|112274.1|112224.1|4
1738804250000|2025-02-06 01:10:50|112275.9|112225.9|112272.8|112222.8|112281.8|112231.8|112269.2|112219.2|14
1738804260000|2025-02-06 01:11:00|112271.4|112221.4|112256.6|112206.6|112280.3|112230.3|112255.1|112205.1|24
1738804270000|2025-02-06 01:11:10|112248.2|112198.2|112255|112205|112255|112205|112247.8|112197.8|12
1738804280000|2025-02-06 01:11:20|112253.4|112203.4|112255.5|112205.5|112256.9|112206.9|112252|112202|10
1738804290000|2025-02-06 01:11:30|112255.6|112205.6|112256.9|112206.9|112264.7|112214.7|112255.6|112205.6|10
1738804300000|2025-02-06 01:11:40|112255.5|112205.5|112266.2|112216.2|112267.4|112217.4|112236.2|112186.2|17
1738804310000|2025-02-06 01:11:50|112267.6|112217.6|112262.5|112212.5|112268.5|112218.5|112262|112212|15
1738804320000|2025-02-06 01:12:00|112262.9|112212.9|112264.6|112214.6|112264.6|112214.6|112262.9|112212.9|3
1738804330000|2025-02-06 01:12:10|112263.2|112213.2|112263.5|112213.5|112264.5|112214.5|112262.3|112212.3|8
1738804340000|2025-02-06 01:12:20|112261.3|112211.3|112255.5|112205.5|112263|112213|112254|112204|15
1738804350000|2025-02-06 01:12:30|112257.1|112207.1|112257.4|112207.4|112257.7|112207.7|112255.5|112205.5|8
1738804360000|2025-02-06 01:12:40|112256.4|112206.4|112264.2|112214.2|112273.6|112223.6|112256.4|112206.4|18
1738804370000|2025-02-06 01:12:50|112265.2|112215.2|112239.9|112189.9|112265.2|112215.2|112239.9|112189.9|7
1738804380000|2025-02-06 01:13:00|112240.1|112190.1|112241.4|112191.4|112243|112193|112239.7|112189.7|7
1738804390000|2025-02-06 01:13:10|112242.5|112192.5|112239.7|112189.7|112242.5|112192.5|112239.7|112189.7|7
1738804400000|2025-02-06 01:13:20|112239|112189|112239.4|112189.4|112239.4|112189.4|112239|112189|3
1738804410000|2025-02-06 01:13:30|112239.1|112189.1|112239.2|112189.2|112239.3|112189.3|112239.1|112189.1|3
1738804420000|2025-02-06 01:13:40|112239.4|112189.4|112240.4|112190.4|112240.5|112190.5|112238.9|112188.9|5
1738804430000|2025-02-06 01:13:50|112240.3|112190.3|112238.8|112188.8|112240.3|112190.3|112238.8|112188.8|3
1738804440000|2025-02-06 01:14:00|112239.6|112189.6|112217.7|112167.7|112239.6|112189.6|112216.2|112166.2|10
1738804450000|2025-02-06 01:14:10|112214.4|112164.4|112198.4|112148.4|112221.2|112171.2|112191.7|112141.7|13
1738804460000|2025-02-06 01:14:20|112199.3|112149.3|112230.1|112180.1|112231.9|112181.9|112199.3|112149.3|22
1738804470000|2025-02-06 01:14:30|112230.2|112180.2|112230.1|112180.1|112230.2|112180.2|112229.9|112179.9|5
1738804480000|2025-02-06 01:14:40|112232.3|112182.3|112233.2|112183.2|112233.8|112183.8|112231.7|112181.7|7
1738804490000|2025-02-06 01:14:50|112233.5|112183.5|112230.8|112180.8|112233.5|112183.5|112230.6|112180.6|6
1738804500000|2025-02-06 01:15:00|112229.5|112179.5|112235.5|112185.5|112236.9|112186.9|112229.5|112179.5|10
1738804510000|2025-02-06 01:15:10|112232.3|112182.3|112231.8|112181.8|112232.3|112182.3|112231.8|112181.8|3
1738804520000|2025-02-06 01:15:20|112231.9|112181.9|112231.9|112181.9|112232|112182|112230.2|112180.2|5
1738804530000|2025-02-06 01:15:30|112232|112182|112231.9|112181.9|112232|112182|112230.4|112180.4|4
1738804540000|2025-02-06 01:15:40|112232.2|112182.2|112232.4|112182.4|112232.4|112182.4|112231.9|112181.9|4
1738804550000|2025-02-06 01:15:50|112232.1|112182.1|112230.7|112180.7|112234.3|112184.3|112230.7|112180.7|8
1738804560000|2025-02-06 01:16:00|112229.1|112179.1|112231.3|112181.3|112232.1|112182.1|112228.4|112178.4|9
1738804570000|2025-02-06 01:16:10|112229.9|112179.9|112227.8|112177.8|112235.4|112185.4|112226.5|112176.5|9
1738804580000|2025-02-06 01:16:20|112229.4|112179.4|112232|112182|112232|112182|112229.4|112179.4|6
1738804590000|2025-02-06 01:16:30|112230.1|112180.1|112230.9|112180.9|112231.5|112181.5|112230.1|112180.1|3
1738804600000|2025-02-06 01:16:40|112231.1|112181.1|112228.6|112178.6|112235.1|112185.1|112226.6|112176.6|18
1738804610000|2025-02-06 01:16:50|112221.8|112171.8|112219.9|112169.9|112226.2|112176.2|112211.7|112161.7|25
1738804620000|2025-02-06 01:17:00|112221.1|112171.1|112223.7|112173.7|112223.7|112173.7|112219.7|112169.7|12
1738804630000|2025-02-06 01:17:10|112221.3|112171.3|112223.2|112173.2|112223.7|112173.7|112221.1|112171.1|21
1738804640000|2025-02-06 01:17:20|112221.6|112171.6|112219.6|112169.6|112223.5|112173.5|112219.6|112169.6|20
1738804650000|2025-02-06 01:17:30|112222.2|112172.2|112205.4|112155.4|112227|112177|112205.4|112155.4|17
1738804660000|2025-02-06 01:17:40|112205.6|112155.6|112201.1|112151.1|112205.7|112155.7|112201.1|112151.1|8
1738804670000|2025-02-06 01:17:50|112199.5|112149.5|112201.1|112151.1|112203.9|112153.9|112199.5|112149.5|6
1738804680000|2025-02-06 01:18:00|112201|112151|112200.3|112150.3|112201|112151|112200.2|112150.2|3
1738804690000|2025-02-06 01:18:10|112200.6|112150.6|112202.8|112152.8|112204.7|112154.7|112200.6|112150.6|11
1738804700000|2025-02-06 01:18:20|112204.2|112154.2|112207.3|112157.3|112207.3|112157.3|112204.2|112154.2|4
1738804710000|2025-02-06 01:18:30|112208.7|112158.7|112207.6|112157.6|112208.9|112158.9|112207.6|112157.6|5
1738804720000|2025-02-06 01:18:40|112207.7|112157.7|112207.8|112157.8|112207.8|112157.8|112207.7|112157.7|2
1738804730000|2025-02-06 01:18:50|112207.7|112157.7|112209.7|112159.7|112209.7|112159.7|112207.7|112157.7|4
1738804740000|2025-02-06 01:19:00|112210.2|112160.2|112202.7|112152.7|112210.3|112160.3|112201.1|112151.1|16
1738804750000|2025-02-06 01:19:10|112204|112154|112205.3|112155.3|112205.3|112155.3|112204|112154|4
1738804760000|2025-02-06 01:19:20|112205.4|112155.4|112207.7|112157.7|112209|112159|112204.1|112154.1|9
1738804770000|2025-02-06 01:19:30|112207.2|112157.2|112207.1|112157.1|112207.3|112157.3|112207|112157|5
1738804780000|2025-02-06 01:19:40|112207.3|112157.3|112207.4|112157.4|112207.5|112157.5|112207.3|112157.3|4
1738804790000|2025-02-06 01:19:50|112205.9|112155.9|112201.6|112151.6|112207.1|112157.1|112201.6|112151.6|5
1738804800000|2025-02-06 01:20:00|112203.6|112153.6|112201.9|112151.9|112203.6|112153.6|112199.9|112149.9|9
1738804810000|2025-02-06 01:20:10|112202|112152|112219.8|112169.8|112219.8|112169.8|112202|112152|14
1738804820000|2025-02-06 01:20:20|112218.8|112168.8|112223.3|112173.3|112223.3|112173.3|112218.8|112168.8|11
1738804830000|2025-02-06 01:20:30|112222.9|112172.9|112220.1|112170.1|112224.4|112174.4|112220.1|112170.1|8
1738804840000|2025-02-06 01:20:40|112220.3|112170.3|112221.2|112171.2|112221.2|112171.2|112218.3|112168.3|8
1738804850000|2025-02-06 01:20:50|112222.3|112172.3|112220.1|112170.1|112223.6|112173.6|112219.8|112169.8|12
1738804860000|2025-02-06 01:21:00|112221.7|112171.7|112223|112173|112232.7|112182.7|112218.7|112168.7|33
1738804870000|2025-02-06 01:21:10|112224.7|112174.7|112224.8|112174.8|112224.8|112174.8|112220.2|112170.2|19
1738804880000|2025-02-06 01:21:20|112225.2|112175.2|112216.5|112166.5|112225.4|112175.4|112211.9|112161.9|40
1738804890000|2025-02-06 01:21:30|112215.7|112165.7|112210.6|112160.6|112218.2|112168.2|112210.6|112160.6|40
1738804900000|2025-02-06 01:21:40|112211.7|112161.7|112211.9|112161.9|112211.9|112161.9|112211.7|112161.7|3
1738804920000|2025-02-06 01:22:00|112210.7|112160.7|112201.8|112151.8|112210.7|112160.7|112200.6|112150.6|14
1738804930000|2025-02-06 01:22:10|112202.7|112152.7|112198.6|112148.6|112205|112155|112198.6|112148.6|25
1738804940000|2025-02-06 01:22:20|112202.3|112152.3|112197|112147|112202.3|112152.3|112196.9|112146.9|9
1738804950000|2025-02-06 01:22:30|112197.2|112147.2|112197.2|112147.2|112197.2|112147.2|112196.9|112146.9|4
1738804960000|2025-02-06 01:22:40|112198.7|112148.7|112198.2|112148.2|112198.7|112148.7|112198.2|112148.2|3
1738804970000|2025-02-06 01:22:50|112198.4|112148.4|112201.5|112151.5|112203|112153|112198.4|112148.4|9
1738804980000|2025-02-06 01:23:00|112201.3|112151.3|112201.5|112151.5|112201.6|112151.6|112201.3|112151.3|4
1738804990000|2025-02-06 01:23:10|112201.6|112151.6|112203.1|112153.1|112203.1|112153.1|112201.6|112151.6|2
1738805000000|2025-02-06 01:23:20|112203.9|112153.9|112203|112153|112203.9|112153.9|112203|112153|2
1738805010000|2025-02-06 01:23:30|112204.4|112154.4|112204.6|112154.6|112205|112155|112204.4|112154.4|3
1738805020000|2025-02-06 01:23:40|112204.5|112154.5|112204.4|112154.4|112204.5|112154.5|112204.3|112154.3|3
1738805030000|2025-02-06 01:23:50|112205.8|112155.8|112207.3|112157.3|112207.3|112157.3|112205.8|112155.8|3
1738805040000|2025-02-06 01:24:00|112205.5|112155.5|112205.1|112155.1|112210.6|112160.6|112202.6|112152.6|12
1738805050000|2025-02-06 01:24:10|112205.6|112155.6|112206.2|112156.2|112206.2|112156.2|112204|112154|6
1738805060000|2025-02-06 01:24:20|112206.3|112156.3|112206.9|112156.9|112213.8|112163.8|112206.1|112156.1|14
1738805070000|2025-02-06 01:24:30|112205.4|112155.4|112203.9|112153.9|112209|112159|112203.9|112153.9|7
1738805080000|2025-02-06 01:24:40|112203.5|112153.5|112205.9|112155.9|112209|112159|112201.1|112151.1|9
1738805090000|2025-02-06 01:24:50|112205.8|112155.8|112205.8|112155.8|112206.9|112156.9|112205.8|112155.8|4
1738805100000|2025-02-06 01:25:00|112205.9|112155.9|112206.6|112156.6|112206.6|112156.6|112205.2|112155.2|6
1738805110000|2025-02-06 01:25:10|112206.4|112156.4|112205.5|112155.5|112206.4|112156.4|112205.5|112155.5|3
1738805120000|2025-02-06 01:25:20|112205.3|112155.3|112202.4|112152.4|112205.3|112155.3|112202.1|112152.1|4
1738805130000|2025-02-06 01:25:30|112206.9|112156.9|112232.2|112182.2|112233.6|112183.6|112206.9|112156.9|10
1738805140000|2025-02-06 01:25:40|112232.4|112182.4|112231.5|112181.5|112232.9|112182.9|112231.1|112181.1|6
1738805150000|2025-02-06 01:25:50|112231.3|112181.3|112227.9|112177.9|112231.3|112181.3|112227.9|112177.9|6
1738805160000|2025-02-06 01:26:00|112228.6|112178.6|112227.9|112177.9|112230|112180|112223.6|112173.6|12
1738805170000|2025-02-06 01:26:10|112228|112178|112227.8|112177.8|112228|112178|112227.7|112177.7|5
1738805180000|2025-02-06 01:26:20|112229.3|112179.3|112231.8|112181.8|112233.8|112183.8|112229.3|112179.3|13
1738805190000|2025-02-06 01:26:30|112231.7|112181.7|112233.6|112183.6|112233.6|112183.6|112231.6|112181.6|3
1738805200000|2025-02-06 01:26:40|112236.1|112186.1|112240.3|112190.3|112241.9|112191.9|112233|112183|22
1738805210000|2025-02-06 01:26:50|112239.8|112189.8|112238.8|112188.8|112243.3|112193.3|112238.8|112188.8|12
1738805220000|2025-02-06 01:27:00|112238.3|112188.3|112238.5|112188.5|112238.5|112188.5|112238.3|112188.3|2
1738805230000|2025-02-06 01:27:10|112238.1|112188.1|112235.9|112185.9|112243.2|112193.2|112231.5|112181.5|15
1738805240000|2025-02-06 01:27:20|112235.8|112185.8|112237.8|112187.8|112243|112193|112235.8|112185.8|7
1738805250000|2025-02-06 01:27:30|112237.9|112187.9|112237.9|112187.9|112243.3|112193.3|112237.9|112187.9|4
1738805260000|2025-02-06 01:27:40|112236.7|112186.7|112236.6|112186.6|112236.9|112186.9|112236.4|112186.4|5
1738805270000|2025-02-06 01:27:50|112236.8|112186.8|112236.7|112186.7|112236.8|112186.8|112236.7|112186.7|2
1738805280000|2025-02-06 01:28:00|112236.6|112186.6|112236.4|112186.4|112236.6|112186.6|112236.4|112186.4|2
1738805290000|2025-02-06 01:28:10|112234.8|112184.8|112233.7|112183.7|112235.3|112185.3|112233.7|112183.7|5
1738805300000|2025-02-06 01:28:20|112238.2|112188.2|112238.2|112188.2|112239.8|112189.8|112235.8|112185.8|10
1738805310000|2025-02-06 01:28:30|112237.8|112187.8|112238.3|112188.3|112238.4|112188.4|112237.8|112187.8|3
1738805320000|2025-02-06 01:28:40|112238.4|112188.4|112238.3|112188.3|112238.4|112188.4|112238.3|112188.3|2
1738805330000|2025-02-06 01:28:50|112236.4|112186.4|112233.1|112183.1|112236.4|112186.4|112231.7|112181.7|7
1738805340000|2025-02-06 01:29:00|112233.9|112183.9|112233.9|112183.9|112233.9|112183.9|112233.9|112183.9|1
1738805350000|2025-02-06 01:29:10|112234|112184|112233.2|112183.2|112234.8|112184.8|112232.1|112182.1|8
1738805360000|2025-02-06 01:29:20|112232.8|112182.8|112234.2|112184.2|112234.2|112184.2|112230.8|112180.8|7
1738805370000|2025-02-06 01:29:30|112235.1|112185.1|112231.2|112181.2|112235.1|112185.1|112231.2|112181.2|3
1738805380000|2025-02-06 01:29:40|112231.3|112181.3|112231.3|112181.3|112231.3|112181.3|112231.3|112181.3|1
1738805390000|2025-02-06 01:29:50|112231.2|112181.2|112231.5|112181.5|112231.5|112181.5|112231.2|112181.2|2
1738805400000|2025-02-06 01:30:00|112233.8|112183.8|112237.8|112187.8|112239.2|112189.2|112233.8|112183.8|9
1738805410000|2025-02-06 01:30:10|112237.4|112187.4|112227.6|112177.6|112237.4|112187.4|112225.5|112175.5|12
1738805420000|2025-02-06 01:30:20|112227.5|112177.5|112227.4|112177.4|112227.7|112177.7|112227.4|112177.4|5
1738805430000|2025-02-06 01:30:30|112225.9|112175.9|112204.2|112154.2|112225.9|112175.9|112202.6|112152.6|23
1738805440000|2025-02-06 01:30:40|112204.9|112154.9|112206.2|112156.2|112207.7|112157.7|112204.9|112154.9|10
1738805450000|2025-02-06 01:30:50|112204.3|112154.3|112223.2|112173.2|112223.2|112173.2|112204.3|112154.3|30
1738805460000|2025-02-06 01:31:00|112222.3|112172.3|112229.7|112179.7|112229.7|112179.7|112222.3|112172.3|14
1738805470000|2025-02-06 01:31:10|112230.1|112180.1|112231.8|112181.8|112231.8|112181.8|112228.9|112178.9|7
1738805480000|2025-02-06 01:31:20|112231.7|112181.7|112233.9|112183.9|112233.9|112183.9|112231.7|112181.7|6
1738805490000|2025-02-06 01:31:30|112234|112184|112227.6|112177.6|112234.1|112184.1|112225.6|112175.6|11
1738805500000|2025-02-06 01:31:40|112228.1|112178.1|112230.4|112180.4|112230.4|112180.4|112228.1|112178.1|4
1738805510000|2025-02-06 01:31:50|112230.5|112180.5|112233.3|112183.3|112233.3|112183.3|112230.5|112180.5|6
1738805520000|2025-02-06 01:32:00|112233|112183|112222.3|112172.3|112233|112183|112222.3|112172.3|13
1738805530000|2025-02-06 01:32:10|112221.7|112171.7|112210.5|112160.5|112221.7|112171.7|112209|112159|11
1738805540000|2025-02-06 01:32:20|112210.1|112160.1|112202.8|112152.8|112210.1|112160.1|112200.7|112150.7|10
1738805550000|2025-02-06 01:32:30|112202.6|112152.6|112202.1|112152.1|112202.6|112152.6|112202|112152|5
1738805560000|2025-02-06 01:32:40|112202.4|112152.4|112202.1|112152.1|112204.1|112154.1|112200.3|112150.3|5
1738805570000|2025-02-06 01:32:50|112202.2|112152.2|112202.1|112152.1|112204.3|112154.3|112201|112151|8
1738805580000|2025-02-06 01:33:00|112202|112152|112199.8|112149.8|112202|112152|112199.8|112149.8|6
1738805590000|2025-02-06 01:33:10|112199.5|112149.5|112199.7|112149.7|112205|112155|112199.2|112149.2|9
1738805600000|2025-02-06 01:33:20|112205.5|112155.5|112202.1|112152.1|112207.4|112157.4|112202.1|112152.1|12
1738805610000|2025-02-06 01:33:30|112201.9|112151.9|112201.6|112151.6|112203|112153|112200.4|112150.4|7
1738805620000|2025-02-06 01:33:40|112202|112152|112201.4|112151.4|112202.4|112152.4|112201.4|112151.4|6
1738805630000|2025-02-06 01:33:50|112197.8|112147.8|112197.9|112147.9|112205|112155|112196.5|112146.5|14
1738805640000|2025-02-06 01:34:00|112197.7|112147.7|112201.4|112151.4|112204.6|112154.6|112197.7|112147.7|13
1738805650000|2025-02-06 01:34:10|112202.2|112152.2|112198.6|112148.6|112205.4|112155.4|112184.1|112134.1|13
1738805660000|2025-02-06 01:34:20|112200.4|112150.4|112175.9|112125.9|112200.4|112150.4|112175.6|112125.6|22
1738805670000|2025-02-06 01:34:30|112178.9|112128.9|112179.2|112129.2|112188.4|112138.4|112174.2|112124.2|25
1738805680000|2025-02-06 01:34:40|112182.6|112132.6|112200.7|112150.7|112201|112151|112182.6|112132.6|18
1738805690000|2025-02-06 01:34:50|112198.8|112148.8|112179.1|112129.1|112198.8|112148.8|112175|112125|15
1738805700000|2025-02-06 01:35:00|112178.7|112128.7|112175.3|112125.3|112179.8|112129.8|112174|112124|9
1738805710000|2025-02-06 01:35:10|112175.6|112125.6|112196.4|112146.4|112196.4|112146.4|112175.6|112125.6|19
1738805720000|2025-02-06 01:35:20|112196.2|112146.2|112200.3|112150.3|112200.6|112150.6|112194.2|112144.2|11
1738805730000|2025-02-06 01:35:30|112200.2|112150.2|112201.4|112151.4|112201.4|112151.4|112200.2|112150.2|5
1738805740000|2025-02-06 01:35:40|112201.3|112151.3|112199.7|112149.7|112201.3|112151.3|112195.5|112145.5|6
1738805750000|2025-02-06 01:35:50|112197.7|112147.7|112200|112150|112200|112150|112183.4|112133.4|17
1738805760000|2025-02-06 01:36:00|112202.6|112152.6|112200.6|112150.6|112202.6|112152.6|112200|112150|5
1738805770000|2025-02-06 01:36:10|112200.2|112150.2|112189.5|112139.5|112200.2|112150.2|112189.5|112139.5|6
1738805780000|2025-02-06 01:36:20|112190.7|112140.7|112193.6|112143.6|112197.1|112147.1|112182.2|112132.2|33
1738805790000|2025-02-06 01:36:30|112193.4|112143.4|112200.3|112150.3|112200.3|112150.3|112192.9|112142.9|10
1738805800000|2025-02-06 01:36:40|112208.4|112158.4|112203.5|112153.5|112208.4|112158.4|112195.6|112145.6|12
1738805810000|2025-02-06 01:36:50|112203.6|112153.6|112202.8|112152.8|112205.5|112155.5|112200.8|112150.8|7
1738805820000|2025-02-06 01:37:00|112201.4|112151.4|112202.3|112152.3|112203|112153|112200.7|112150.7|6
1738805830000|2025-02-06 01:37:10|112200.7|112150.7|112200.4|112150.4|112200.7|112150.7|112200.3|112150.3|3
1738805840000|2025-02-06 01:37:20|112202.5|112152.5|112200.4|112150.4|112203.2|112153.2|112200.4|112150.4|7
1738805850000|2025-02-06 01:37:30|112199|112149|112199.4|112149.4|112200.5|112150.5|112198.5|112148.5|4
1738805860000|2025-02-06 01:37:40|112199.7|112149.7|112200.3|112150.3|112200.4|112150.4|112199.7|112149.7|4
1738805870000|2025-02-06 01:37:50|112200.1|112150.1|112200.2|112150.2|112200.2|112150.2|112199.6|112149.6|4
1738805880000|2025-02-06 01:38:00|112197.3|112147.3|112180.2|112130.2|112198.3|112148.3|112177.7|112127.7|20
1738805890000|2025-02-06 01:38:10|112180|112130|112176.9|112126.9|112180.1|112130.1|112175.5|112125.5|11
1738805900000|2025-02-06 01:38:20|112177.6|112127.6|112178.4|112128.4|112179.2|112129.2|112177.6|112127.6|3
1738805910000|2025-02-06 01:38:30|112177.8|112127.8|112178.1|112128.1|112178.1|112128.1|112176.3|112126.3|4
1738805920000|2025-02-06 01:38:40|112176.5|112126.5|112199.5|112149.5|112202.6|112152.6|112176.5|112126.5|23
1738805930000|2025-02-06 01:38:50|112203.3|112153.3|112198|112148|112204.9|112154.9|112197.6|112147.6|15
1738805940000|2025-02-06 01:39:00|112199.2|112149.2|112182.2|112132.2|112202|112152|112178.5|112128.5|21
1738805950000|2025-02-06 01:39:10|112184.3|112134.3|112176.1|112126.1|112184.3|112134.3|112175.7|112125.7|10
1738805960000|2025-02-06 01:39:20|112177.4|112127.4|112177.3|112127.3|112184|112134|112177.3|112127.3|19
1738805970000|2025-02-06 01:39:30|112177.7|112127.7|112182.7|112132.7|112183|112133|112177.7|112127.7|15
1738805980000|2025-02-06 01:39:40|112185|112135|112196.7|112146.7|112205.5|112155.5|112185|112135|24
1738805990000|2025-02-06 01:39:50|112198.6|112148.6|112181|112131|112198.8|112148.8|112179.5|112129.5|21
1738806000000|2025-02-06 01:40:00|112183.3|112133.3|112199.3|112149.3|112199.3|112149.3|112183.3|112133.3|16
1738806010000|2025-02-06 01:40:10|112198.8|112148.8|112199.1|112149.1|112202.8|112152.8|112197.2|112147.2|12
1738806020000|2025-02-06 01:40:20|112198.9|112148.9|112200.1|112150.1|112200.1|112150.1|112197.3|112147.3|6
1738806030000|2025-02-06 01:40:30|112200.8|112150.8|112200.1|112150.1|112200.8|112150.8|112198.2|112148.2|9
1738806040000|2025-02-06 01:40:40|112200|112150|112198.5|112148.5|112200|112150|112198|112148|9
1738806050000|2025-02-06 01:40:50|112198.3|112148.3|112196.2|112146.2|112200|112150|112196.2|112146.2|8
1738806060000|2025-02-06 01:41:00|112194.9|112144.9|112197.5|112147.5|112197.5|112147.5|112186.1|112136.1|15
1738806070000|2025-02-06 01:41:10|112197.8|112147.8|112193.5|112143.5|112197.8|112147.8|112189.4|112139.4|14
1738806080000|2025-02-06 01:41:20|112193.3|112143.3|112197.1|112147.1|112197.1|112147.1|112193.3|112143.3|7
1738806090000|2025-02-06 01:41:30|112197.4|112147.4|112199.2|112149.2|112202.8|112152.8|112197.4|112147.4|11
1738806100000|2025-02-06 01:41:40|112199.3|112149.3|112199.6|112149.6|112200.2|112150.2|112196.6|112146.6|10
1738806110000|2025-02-06 01:41:50|112200.9|112150.9|112202.2|112152.2|112202.2|112152.2|112199.2|112149.2|8
1738806120000|2025-02-06 01:42:00|112202.3|112152.3|112201.8|112151.8|112202.4|112152.4|112201.2|112151.2|6
1738806130000|2025-02-06 01:42:10|112202.5|112152.5|112203.1|112153.1|112203.1|112153.1|112202.5|112152.5|4
1738806140000|2025-02-06 01:42:20|112203.7|112153.7|112204.8|112154.8|112206.3|112156.3|112203.5|112153.5|7
1738806150000|2025-02-06 01:42:30|112205.7|112155.7|112202|112152|112205.7|112155.7|112199.9|112149.9|10
1738806160000|2025-02-06 01:42:40|112203.4|112153.4|112206.3|112156.3|112206.3|112156.3|112203.3|112153.3|10
1738806170000|2025-02-06 01:42:50|112206.2|112156.2|112205.6|112155.6|112206.2|112156.2|112203.3|112153.3|10
1738806180000|2025-02-06 01:43:00|112204.1|112154.1|112198.7|112148.7|112204.1|112154.1|112194.3|112144.3|10
1738806190000|2025-02-06 01:43:10|112199.2|112149.2|112182.4|112132.4|112199.6|112149.6|112182.4|112132.4|17
1738806200000|2025-02-06 01:43:20|112182.3|112132.3|112183.6|112133.6|112183.6|112133.6|112181.6|112131.6|6
1738806210000|2025-02-06 01:43:30|112182.5|112132.5|112175.5|112125.5|112183|112133|112175.5|112125.5|14
1738806220000|2025-02-06 01:43:40|112175.7|112125.7|112174.5|112124.5|112176|112126|112170.5|112120.5|8
1738806230000|2025-02-06 01:43:50|112174.6|112124.6|112174.6|112124.6|112174.6|112124.6|112174.6|112124.6|1
1738806240000|2025-02-06 01:44:00|112174|112124|112177.1|112127.1|112177.1|112127.1|112172.2|112122.2|10
1738806250000|2025-02-06 01:44:10|112172.9|112122.9|112173.8|112123.8|112177.1|112127.1|112172.9|112122.9|5
1738806260000|2025-02-06 01:44:20|112174.9|112124.9|112177.6|112127.6|112177.6|112127.6|112174|112124|11
1738806270000|2025-02-06 01:44:30|112177.1|112127.1|112191|112141|112191|112141|112175.5|112125.5|14
1738806280000|2025-02-06 01:44:40|112190.3|112140.3|112199.3|112149.3|112200.5|112150.5|112190.3|112140.3|7
1738806290000|2025-02-06 01:44:50|112197.4|112147.4|112196.4|112146.4|112197.5|112147.5|112196.4|112146.4|4
1738806300000|2025-02-06 01:45:00|112196.2|112146.2|112198.5|112148.5|112199.1|112149.1|112196.2|112146.2|8
1738806310000|2025-02-06 01:45:10|112196.6|112146.6|112195.6|112145.6|112196.6|112146.6|112194.5|112144.5|7
1738806320000|2025-02-06 01:45:20|112195.7|112145.7|112195.4|112145.4|112195.8|112145.8|112195.4|112145.4|4
1738806330000|2025-02-06 01:45:30|112196.9|112146.9|112202|112152|112202|112152|112196.9|112146.9|6
1738806340000|2025-02-06 01:45:40|112200.3|112150.3|112199.9|112149.9|112200.4|112150.4|112199.9|112149.9|4
1738806350000|2025-02-06 01:45:50|112199.8|112149.8|112201.6|112151.6|112201.6|112151.6|112199.7|112149.7|5
1738806360000|2025-02-06 01:46:00|112201.9|112151.9|112200|112150|112202.3|112152.3|112194.1|112144.1|9
1738806370000|2025-02-06 01:46:10|112198.6|112148.6|112196.8|112146.8|112200.1|112150.1|112193.3|112143.3|9
1738806380000|2025-02-06 01:46:20|112197.2|112147.2|112197.8|112147.8|112198.1|112148.1|112197.2|112147.2|6
1738806390000|2025-02-06 01:46:30|112197.9|112147.9|112204.5|112154.5|112206.5|112156.5|112197.8|112147.8|6
1738806400000|2025-02-06 01:46:40|112203.2|112153.2|112198.8|112148.8|112203.8|112153.8|112198.8|112148.8|8
1738806410000|2025-02-06 01:46:50|112200.6|112150.6|112200.7|112150.7|112200.7|112150.7|112200.3|112150.3|5
1738806420000|2025-02-06 01:47:00|112200.6|112150.6|112200|112150|112206.1|112156.1|112199.9|112149.9|10
1738806430000|2025-02-06 01:47:10|112197.4|112147.4|112198.9|112148.9|112199.4|112149.4|112194.2|112144.2|9
1738806440000|2025-02-06 01:47:20|112199|112149|112198.9|112148.9|112199|112149|112198.9|112148.9|2
1738806450000|2025-02-06 01:47:30|112198.8|112148.8|112198.8|112148.8|112198.8|112148.8|112198.8|112148.8|1
1738806460000|2025-02-06 01:47:40|112201.3|112151.3|112201.2|112151.2|112204.5|112154.5|112201|112151|8
1738806470000|2025-02-06 01:47:50|112200.9|112150.9|112198.3|112148.3|112203.6|112153.6|112198.3|112148.3|12
1738806480000|2025-02-06 01:48:00|112197.2|112147.2|112199.9|112149.9|112201.6|112151.6|112196.5|112146.5|10
1738806490000|2025-02-06 01:48:10|112196.7|112146.7|112197.5|112147.5|112197.5|112147.5|112196.7|112146.7|3
1738806500000|2025-02-06 01:48:20|112198.9|112148.9|112202.4|112152.4|112202.4|112152.4|112198.5|112148.5|8
1738806510000|2025-02-06 01:48:30|112202.2|112152.2|112199.1|112149.1|112202.7|112152.7|112196|112146|12
1738806520000|2025-02-06 01:48:40|112196.4|112146.4|112191.5|112141.5|112199.4|112149.4|112191.3|112141.3|13
1738806530000|2025-02-06 01:48:50|112192.1|112142.1|112193.4|112143.4|112193.4|112143.4|112191.1|112141.1|13
1738806540000|2025-02-06 01:49:00|112194.3|112144.3|112193.8|112143.8|112196.6|112146.6|112193.3|112143.3|13
1738806550000|2025-02-06 01:49:10|112194.4|112144.4|112195.9|112145.9|112195.9|112145.9|112194.4|112144.4|5
1738806560000|2025-02-06 01:49:20|112195.5|112145.5|112195.6|112145.6|112195.7|112145.7|112195.1|112145.1|5
1738806570000|2025-02-06 01:49:30|112195.5|112145.5|112199.5|112149.5|112199.5|112149.5|112195.1|112145.1|6
1738806580000|2025-02-06 01:49:40|112193.8|112143.8|112192.8|112142.8|112194.6|112144.6|112191.9|112141.9|7
1738806590000|2025-02-06 01:49:50|112195.1|112145.1|112194.5|112144.5|112195.4|112145.4|112193.6|112143.6|5
1738806600000|2025-02-06 01:50:00|112194.4|112144.4|112193.8|112143.8|112194.4|112144.4|112191.4|112141.4|8
1738806610000|2025-02-06 01:50:10|112193.9|112143.9|112183.6|112133.6|112197.3|112147.3|112178.6|112128.6|19
1738806620000|2025-02-06 01:50:20|112182.3|112132.3|112181.2|112131.2|112182.4|112132.4|112180.7|112130.7|7
1738806630000|2025-02-06 01:50:30|112182.7|112132.7|112180.5|112130.5|112183|112133|112176.2|112126.2|14
1738806640000|2025-02-06 01:50:40|112180.7|112130.7|112180.8|112130.8|112181.1|112131.1|112180.5|112130.5|7
1738806650000|2025-02-06 01:50:50|112180.7|112130.7|112185.4|112135.4|112186.6|112136.6|112180.5|112130.5|8
1738806660000|2025-02-06 01:51:00|112185.5|112135.5|112188.9|112138.9|112188.9|112138.9|112185.5|112135.5|5
1738806670000|2025-02-06 01:51:10|112189|112139|112198.2|112148.2|112199.3|112149.3|112189|112139|12
1738806680000|2025-02-06 01:51:20|112198.3|112148.3|112199.2|112149.2|112200.1|112150.1|112198.3|112148.3|10
1738806690000|2025-02-06 01:51:30|112199.1|112149.1|112198.8|112148.8|112199.1|112149.1|112196.7|112146.7|8
1738806700000|2025-02-06 01:51:40|112198.3|112148.3|112198.3|112148.3|112200|112150|112197|112147|9
1738806710000|2025-02-06 01:51:50|112201.5|112151.5|112205|112155|112208.5|112158.5|112201.5|112151.5|11
1738806720000|2025-02-06 01:52:00|112208.3|112158.3|112203.7|112153.7|112209.7|112159.7|112203.5|112153.5|8
1738806730000|2025-02-06 01:52:10|112205.2|112155.2|112206.1|112156.1|112206.1|112156.1|112205.1|112155.1|4
1738806740000|2025-02-06 01:52:20|112205.9|112155.9|112200.3|112150.3|112206.2|112156.2|112200.3|112150.3|10
1738806750000|2025-02-06 01:52:30|112202.5|112152.5|112201.5|112151.5|112202.5|112152.5|112200.7|112150.7|4
1738806760000|2025-02-06 01:52:40|112201.7|112151.7|112204.1|112154.1|112204.1|112154.1|112201.7|112151.7|2
1738806770000|2025-02-06 01:52:50|112204.6|112154.6|112202.7|112152.7|112204.6|112154.6|112202.7|112152.7|4
1738806780000|2025-02-06 01:53:00|112202.9|112152.9|112201.3|112151.3|112202.9|112152.9|112201.3|112151.3|3
1738806790000|2025-02-06 01:53:10|112201.6|112151.6|112200.8|112150.8|112201.6|112151.6|112200.8|112150.8|6
1738806800000|2025-02-06 01:53:20|112199.4|112149.4|112195|112145|112199.4|112149.4|112194.3|112144.3|8
1738806810000|2025-02-06 01:53:30|112196.4|112146.4|112197.5|112147.5|112197.5|112147.5|112195.1|112145.1|6
1738806820000|2025-02-06 01:53:40|112197.4|112147.4|112197.7|112147.7|112197.7|112147.7|112197.3|112147.3|4
1738806830000|2025-02-06 01:53:50|112199.2|112149.2|112197.3|112147.3|112200.6|112150.6|112196.2|112146.2|8
1738806840000|2025-02-06 01:54:00|112198.1|112148.1|112196.6|112146.6|112198.7|112148.7|112196.5|112146.5|5
1738806850000|2025-02-06 01:54:10|112196.4|112146.4|112200.3|112150.3|112200.3|112150.3|112196.4|112146.4|6
1738806860000|2025-02-06 01:54:20|112200.1|112150.1|112197.8|112147.8|112200.1|112150.1|112194.6|112144.6|10
1738806870000|2025-02-06 01:54:30|112197.7|112147.7|112198|112148|112198.2|112148.2|112197.7|112147.7|4
1738806880000|2025-02-06 01:54:40|112197.8|112147.8|112197.4|112147.4|112197.8|112147.8|112197.2|112147.2|3
1738806890000|2025-02-06 01:54:50|112197.7|112147.7|112201.7|112151.7|112201.7|112151.7|112197.7|112147.7|3
1738806900000|2025-02-06 01:55:00|112199.5|112149.5|112195.9|112145.9|112199.5|112149.5|112195.9|112145.9|6
1738806910000|2025-02-06 01:55:10|112195.8|112145.8|112195.6|112145.6|112195.8|112145.8|112195.1|112145.1|4
1738806920000|2025-02-06 01:55:20|112195.4|112145.4|112190.7|112140.7|112195.5|112145.5|112187.9|112137.9|19
1738806930000|2025-02-06 01:55:30|112190.6|112140.6|112171.4|112121.4|112191.1|112141.1|112171.4|112121.4|16
1738806940000|2025-02-06 01:55:40|112170.5|112120.5|112172.2|112122.2|112172.6|112122.6|112170.5|112120.5|7
1738806950000|2025-02-06 01:55:50|112170.5|112120.5|112168.4|112118.4|112172.2|112122.2|112165.3|112115.3|10
1738806960000|2025-02-06 01:56:00|112169.3|112119.3|112170.5|112120.5|112170.5|112120.5|112169.3|112119.3|2
1738806970000|2025-02-06 01:56:10|112170.6|112120.6|112170.7|112120.7|112170.7|112120.7|112170.6|112120.6|2
1738806980000|2025-02-06 01:56:20|112170.8|112120.8|112170|112120|112170.8|112120.8|112167|112117|5
1738806990000|2025-02-06 01:56:30|112170.3|112120.3|112169|112119|112170.7|112120.7|112164.2|112114.2|9
1738807000000|2025-02-06 01:56:40|112169.3|112119.3|112169.6|112119.6|112169.6|112119.6|112169.3|112119.3|2
1738807010000|2025-02-06 01:56:50|112169.8|112119.8|112171.8|112121.8|112171.8|112121.8|112169.7|112119.7|6
1738807020000|2025-02-06 01:57:00|112171.9|112121.9|112171.9|112121.9|112171.9|112121.9|112171.9|112121.9|1
1738807030000|2025-02-06 01:57:10|112171.8|112121.8|112173.9|112123.9|112177.4|112127.4|112171.8|112121.8|6
1738807040000|2025-02-06 01:57:20|112173.6|112123.6|112174.4|112124.4|112176.6|112126.6|112170.5|112120.5|16
1738807050000|2025-02-06 01:57:30|112175.8|112125.8|112177.2|112127.2|112177.7|112127.7|112175.8|112125.8|4
1738807070000|2025-02-06 01:57:50|112177|112127|112174.1|112124.1|112177|112127|112167.1|112117.1|13
1738807080000|2025-02-06 01:58:00|112173.9|112123.9|112175.7|112125.7|112175.7|112125.7|112173.8|112123.8|5
1738807090000|2025-02-06 01:58:10|112175.9|112125.9|112180.5|112130.5|112180.6|112130.6|112175.9|112125.9|9
1738807100000|2025-02-06 01:58:20|112180.6|112130.6|112179|112129|112180.6|112130.6|112178.4|112128.4|5
1738807110000|2025-02-06 01:58:30|112179.3|112129.3|112172.3|112122.3|112180.8|112130.8|112171.7|112121.7|15
1738807120000|2025-02-06 01:58:40|112172.2|112122.2|112172.2|112122.2|112172.4|112122.4|112171.3|112121.3|6
1738807130000|2025-02-06 01:58:50|112173.8|112123.8|112180.9|112130.9|112181.8|112131.8|112173.8|112123.8|8
1738807140000|2025-02-06 01:59:00|112178.8|112128.8|112173.8|112123.8|112178.8|112128.8|112173.8|112123.8|9
1738807150000|2025-02-06 01:59:10|112176.3|112126.3|112173.5|112123.5|112176.3|112126.3|112169.9|112119.9|9
1738807160000|2025-02-06 01:59:20|112172.3|112122.3|112172.2|112122.2|112172.3|112122.3|112169.7|112119.7|9
1738807170000|2025-02-06 01:59:30|112172|112122|112171.9|112121.9|112172|112122|112171.8|112121.8|3
1738807180000|2025-02-06 01:59:40|112171.5|112121.5|112171.2|112121.2|112171.5|112121.5|112171|112121|4
1738807190000|2025-02-06 01:59:50|112171.4|112121.4|112175.4|112125.4|112179|112129|112171.3|112121.3|6
1738807200000|2025-02-06 02:00:00|112178.3|112128.3|112189.4|112139.4|112190.6|112140.6|112178.3|112128.3|24
1738807210000|2025-02-06 02:00:10|112189.7|112139.7|112189.7|112139.7|112189.7|112139.7|112189.7|112139.7|1
1738807220000|2025-02-06 02:00:20|112189.4|112139.4|112188.9|112138.9|112189.4|112139.4|112188.2|112138.2|5
1738807230000|2025-02-06 02:00:30|112190.3|112140.3|112189.8|112139.8|112191.5|112141.5|112187.5|112137.5|10
1738807240000|2025-02-06 02:00:40|112190.9|112140.9|112191.2|112141.2|112192.8|112142.8|112190.9|112140.9|6
1738807250000|2025-02-06 02:00:50|112191|112141|112191.5|112141.5|112191.5|112141.5|112191|112141|3
1738807260000|2025-02-06 02:01:00|112191.4|112141.4|112193.1|112143.1|112193.1|112143.1|112191.4|112141.4|6
1738807270000|2025-02-06 02:01:10|112193|112143|112191.8|112141.8|112193.2|112143.2|112191.8|112141.8|6
1738807280000|2025-02-06 02:01:20|112191.7|112141.7|112194.1|112144.1|112194.1|112144.1|112191.7|112141.7|4
1738807290000|2025-02-06 02:01:30|112194.5|112144.5|112193.6|112143.6|112195.1|112145.1|112191.4|112141.4|10
1738807300000|2025-02-06 02:01:40|112196.3|112146.3|112183.2|112133.2|112196.3|112146.3|112179.2|112129.2|25
1738807310000|2025-02-06 02:01:50|112185.2|112135.2|112190.3|112140.3|112192.3|112142.3|112183.7|112133.7|8
1738807320000|2025-02-06 02:02:00|112190.2|112140.2|112192.4|112142.4|112194.7|112144.7|112185.9|112135.9|13
1738807330000|2025-02-06 02:02:10|112193.1|112143.1|112195.2|112145.2|112195.3|112145.3|112193.1|112143.1|5
1738807340000|2025-02-06 02:02:20|112195.1|112145.1|112195.3|112145.3|112195.3|112145.3|112192.3|112142.3|8
1738807350000|2025-02-06 02:02:30|112194.1|112144.1|112192.8|112142.8|112194.7|112144.7|112192.1|112142.1|6
1738807360000|2025-02-06 02:02:40|112193.6|112143.6|112198.6|112148.6|112202.1|112152.1|112193.3|112143.3|13
1738807370000|2025-02-06 02:02:50|112201.2|112151.2|112198.4|112148.4|112201.2|112151.2|112198.4|112148.4|6
1738807380000|2025-02-06 02:03:00|112196.9|112146.9|112196.8|112146.8|112196.9|112146.9|112196.8|112146.8|2
1738807390000|2025-02-06 02:03:10|112196.9|112146.9|112198|112148|112198|112148|112196.9|112146.9|2
1738807400000|2025-02-06 02:03:20|112197.6|112147.6|112197.6|112147.6|112197.6|112147.6|112197.6|112147.6|1
1738807410000|2025-02-06 02:03:30|112197.7|112147.7|112178.2|112128.2|112197.8|112147.8|112176.4|112126.4|21
1738807420000|2025-02-06 02:03:40|112174.2|112124.2|112168.6|112118.6|112178.1|112128.1|112166.1|112116.1|10
1738807430000|2025-02-06 02:03:50|112167.5|112117.5|112172.2|112122.2|112173.5|112123.5|112163.2|112113.2|14
1738807440000|2025-02-06 02:04:00|112170.5|112120.5|112176.7|112126.7|112177.1|112127.1|112169.9|112119.9|9
1738807450000|2025-02-06 02:04:10|112176.3|112126.3|112174.9|112124.9|112176.3|112126.3|112174.9|112124.9|4
1738807460000|2025-02-06 02:04:20|112175|112125|112178.9|112128.9|112178.9|112128.9|112174.9|112124.9|7
1738807470000|2025-02-06 02:04:30|112178.2|112128.2|112178|112128|112178.2|112128.2|112178|112128|3
1738807480000|2025-02-06 02:04:40|112178.1|112128.1|112178|112128|112178.1|112128.1|112177.9|112127.9|3
1738807490000|2025-02-06 02:04:50|112177.9|112127.9|112177.9|112127.9|112177.9|112127.9|112177.9|112127.9|1
1738807500000|2025-02-06 02:05:00|112179.8|112129.8|112175.9|112125.9|112179.8|112129.8|112172.3|112122.3|12
1738807510000|2025-02-06 02:05:10|112175.8|112125.8|112175.8|112125.8|112175.8|112125.8|112175.8|112125.8|1
1738807520000|2025-02-06 02:05:20|112176.1|112126.1|112177.8|112127.8|112179.5|112129.5|112176.1|112126.1|7
1738807530000|2025-02-06 02:05:30|112179.6|112129.6|112180|112130|112180.2|112130.2|112178.2|112128.2|6
1738807540000|2025-02-06 02:05:40|112182.5|112132.5|112178.8|112128.8|112189|112139|112178|112128|18
1738807550000|2025-02-06 02:05:50|112177.8|112127.8|112180.2|112130.2|112180.3|112130.3|112177.8|112127.8|6
1738807560000|2025-02-06 02:06:00|112178.9|112128.9|112179.1|112129.1|112179.1|112129.1|112178.4|112128.4|3
1738807570000|2025-02-06 02:06:10|112177.3|112127.3|112177.4|112127.4|112177.4|112127.4|112177.3|112127.3|2
1738807580000|2025-02-06 02:06:20|112177.3|112127.3|112177.2|112127.2|112177.3|112127.3|112177.1|112127.1|3
1738807590000|2025-02-06 02:06:30|112174.8|112124.8|112168.3|112118.3|112174.8|112124.8|112167.3|112117.3|9
1738807600000|2025-02-06 02:06:40|112167.4|112117.4|112166|112116|112168|112118|112161.4|112111.4|12
1738807610000|2025-02-06 02:06:50|112167|112117|112167.3|112117.3|112167.9|112117.9|112167|112117|5
1738807620000|2025-02-06 02:07:00|112167.9|112117.9|112170.3|112120.3|112170.3|112120.3|112167.9|112117.9|5
1738807630000|2025-02-06 02:07:10|112170.2|112120.2|112170.2|112120.2|112170.2|112120.2|112170.2|112120.2|1
1738807640000|2025-02-06 02:07:20|112170.3|112120.3|112174.4|112124.4|112175.2|112125.2|112170.3|112120.3|8
1738807650000|2025-02-06 02:07:30|112173.4|112123.4|112167.9|112117.9|112173.4|112123.4|112162.7|112112.7|10
1738807660000|2025-02-06 02:07:40|112168.4|112118.4|112170.7|112120.7|112170.7|112120.7|112168.4|112118.4|4
1738807670000|2025-02-06 02:07:50|112171.5|112121.5|112171.5|112121.5|112171.5|112121.5|112171.5|112121.5|1
1738807680000|2025-02-06 02:08:00|112171.4|112121.4|112173.2|112123.2|112178|112128|112171.4|112121.4|10
1738807690000|2025-02-06 02:08:10|112174.6|112124.6|112171.1|112121.1|112174.6|112124.6|112167.8|112117.8|10
1738807700000|2025-02-06 02:08:20|112171.2|112121.2|112170.5|112120.5|112171.2|112121.2|112170.5|112120.5|2
1738807710000|2025-02-06 02:08:30|112171.1|112121.1|112170.6|112120.6|112171.8|112121.8|112170.6|112120.6|4
1738807720000|2025-02-06 02:08:40|112170.9|112120.9|112171|112121|112171.1|112121.1|112170.9|112120.9|3
1738807730000|2025-02-06 02:08:50|112172.1|112122.1|112171.7|112121.7|112173.4|112123.4|112171.1|112121.1|7
1738807740000|2025-02-06 02:09:00|112171.8|112121.8|112172|112122|112172|112122|112171.7|112121.7|4
1738807750000|2025-02-06 02:09:10|112171.9|112121.9|112171.9|112121.9|112171.9|112121.9|112171.9|112121.9|1
1738807760000|2025-02-06 02:09:20|112173.3|112123.3|112170.6|112120.6|112176.7|112126.7|112164.5|112114.5|7
1738807770000|2025-02-06 02:09:30|112170.5|112120.5|112167.1|112117.1|112170.5|112120.5|112157.8|112107.8|9
1738807780000|2025-02-06 02:09:40|112167|112117|112166.9|112116.9|112167|112117|112166.8|112116.8|4
1738807790000|2025-02-06 02:09:50|112167|112117|112167|112117|112167|112117|112167|112117|1
1738807800000|2025-02-06 02:10:00|112166.5|112116.5|112145.6|112095.6|112168.4|112118.4|112145.6|112095.6|14
1738807810000|2025-02-06 02:10:10|112144.9|112094.9|112145.3|112095.3|112147.2|112097.2|112141.5|112091.5|18
1738807820000|2025-02-06 02:10:20|112146.2|112096.2|112147.5|112097.5|112147.8|112097.8|112145.4|112095.4|8
1738807830000|2025-02-06 02:10:30|112146.9|112096.9|112146.2|112096.2|112146.9|112096.9|112145.4|112095.4|6
1738807840000|2025-02-06 02:10:40|112145.2|112095.2|112145|112095|112146.7|112096.7|112144.9|112094.9|7
1738807850000|2025-02-06 02:10:50|112145.1|112095.1|112147.7|112097.7|112149.1|112099.1|112145|112095|7
1738807860000|2025-02-06 02:11:00|112147.9|112097.9|112164.7|112114.7|112164.7|112114.7|112147.7|112097.7|9
1738807870000|2025-02-06 02:11:10|112164.3|112114.3|112165|112115|112166.3|112116.3|112164.2|112114.2|8
1738807880000|2025-02-06 02:11:20|112166.5|112116.5|112162.8|112112.8|112166.5|112116.5|112158.3|112108.3|8
1738807890000|2025-02-06 02:11:30|112162.7|112112.7|112159.2|112109.2|112164.8|112114.8|112155.2|112105.2|17
1738807900000|2025-02-06 02:11:40|112160.3|112110.3|112163|112113|112163|112113|112160.3|112110.3|5
1738807910000|2025-02-06 02:11:50|112164.2|112114.2|112164.8|112114.8|112164.8|112114.8|112164.2|112114.2|2
1738807920000|2025-02-06 02:12:00|112164.7|112114.7|112163.5|112113.5|112164.7|112114.7|112163.5|112113.5|3
1738807930000|2025-02-06 02:12:10|112163.6|112113.6|112166.2|112116.2|112166.8|112116.8|112163.6|112113.6|10
1738807940000|2025-02-06 02:12:20|112168.1|112118.1|112172.7|112122.7|112176.6|112126.6|112168.1|112118.1|7
1738807950000|2025-02-06 02:12:30|112173.3|112123.3|112176.5|112126.5|112176.5|112126.5|112173.3|112123.3|4
1738807960000|2025-02-06 02:12:40|112175.4|112125.4|112174.9|112124.9|112176.2|112126.2|112174.9|112124.9|4
1738807970000|2025-02-06 02:12:50|112175.1|112125.1|112176.9|112126.9|112176.9|112126.9|112174.9|112124.9|5
1738807980000|2025-02-06 02:13:00|112176.7|112126.7|112180.3|112130.3|112187.9|112137.9|112176.7|112126.7|17
1738807990000|2025-02-06 02:13:10|112182.7|112132.7|112181|112131|112182.7|112132.7|112179.9|112129.9|8
1738808000000|2025-02-06 02:13:20|112181.2|112131.2|112181.3|112131.3|112183.1|112133.1|112180.3|112130.3|17
1738808010000|2025-02-06 02:13:30|112183.2|112133.2|112191.4|112141.4|112192.3|112142.3|112182.6|112132.6|21
1738808020000|2025-02-06 02:13:40|112191.3|112141.3|112201.9|112151.9|112204.4|112154.4|112191.3|112141.3|12
1738808030000|2025-02-06 02:13:50|112204.5|112154.5|112202.3|112152.3|112205.6|112155.6|112201.9|112151.9|8
1738808040000|2025-02-06 02:14:00|112205.4|112155.4|112208.5|112158.5|112210.9|112160.9|112203.7|112153.7|19
1738808050000|2025-02-06 02:14:10|112209.6|112159.6|112206.1|112156.1|112209.9|112159.9|112204.1|112154.1|7
1738808060000|2025-02-06 02:14:20|112205.7|112155.7|112206.7|112156.7|112206.7|112156.7|112205.7|112155.7|3
1738808070000|2025-02-06 02:14:30|112205.2|112155.2|112205|112155|112205.2|112155.2|112205|112155|2
1738808080000|2025-02-06 02:14:40|112205.2|112155.2|112226.9|112176.9|112228.8|112178.8|112205.2|112155.2|29
1738808090000|2025-02-06 02:14:50|112226.8|112176.8|112226.8|112176.8|112226.8|112176.8|112226.8|112176.8|1
1738808100000|2025-02-06 02:15:00|112228.6|112178.6|112228.3|112178.3|112231|112181|112224.3|112174.3|21
1738808110000|2025-02-06 02:15:10|112228.1|112178.1|112228.3|112178.3|112228.3|112178.3|112228.1|112178.1|2
1738808120000|2025-02-06 02:15:20|112228.5|112178.5|112228.2|112178.2|112228.5|112178.5|112228.1|112178.1|4
1738808130000|2025-02-06 02:15:30|112230.2|112180.2|112232|112182|112233.9|112183.9|112225.4|112175.4|18
1738808140000|2025-02-06 02:15:40|112227.2|112177.2|112232.1|112182.1|112236.2|112186.2|112227.2|112177.2|32
1738808150000|2025-02-06 02:15:50|112231.9|112181.9|112233|112183|112235.4|112185.4|112231.9|112181.9|8
1738808160000|2025-02-06 02:16:00|112233.1|112183.1|112237.4|112187.4|112239.1|112189.1|112230.4|112180.4|25
1738808170000|2025-02-06 02:16:10|112238.5|112188.5|112244|112194|112244|112194|112236.4|112186.4|39
1738808180000|2025-02-06 02:16:20|112243.7|112193.7|112241.4|112191.4|112243.7|112193.7|112238.8|112188.8|30
1738808190000|2025-02-06 02:16:30|112241.5|112191.5|112246.5|112196.5|112249.8|112199.8|112240.9|112190.9|30
1738808200000|2025-02-06 02:16:40|112245.4|112195.4|112249.5|112199.5|112249.5|112199.5|112243.9|112193.9|21
1738808210000|2025-02-06 02:16:50|112248.9|112198.9|112251.2|112201.2|112255|112205|112241.9|112191.9|25
1738808220000|2025-02-06 02:17:00|112249.8|112199.8|112267.1|112217.1|112267.1|112217.1|112249.8|112199.8|12
1738808230000|2025-02-06 02:17:10|112266.9|112216.9|112259.4|112209.4|112266.9|112216.9|112258.9|112208.9|11
1738808240000|2025-02-06 02:17:20|112260.1|112210.1|112261.5|112211.5|112261.5|112211.5|112258.4|112208.4|11
1738808250000|2025-02-06 02:17:30|112261.1|112211.1|112260.6|112210.6|112261.1|112211.1|112260.6|112210.6|2
1738808260000|2025-02-06 02:17:40|112260.7|112210.7|112266.5|112216.5|112268.8|112218.8|112260.7|112210.7|9
1738808270000|2025-02-06 02:17:50|112266.8|112216.8|112268.1|112218.1|112269.3|112219.3|112265|112215|7
1738808280000|2025-02-06 02:18:00|112267.9|112217.9|112267.2|112217.2|112267.9|112217.9|112267.2|112217.2|3
1738808290000|2025-02-06 02:18:10|112266.8|112216.8|112266.9|112216.9|112266.9|112216.9|112266.8|112216.8|2
1738808300000|2025-02-06 02:18:20|112266.6|112216.6|112269|112219|112270.8|112220.8|112266.6|112216.6|7
1738808310000|2025-02-06 02:18:30|112261.8|112211.8|112264.4|112214.4|112270.6|112220.6|112261.6|112211.6|17
1738808320000|2025-02-06 02:18:40|112265.7|112215.7|112267|112217|112268.1|112218.1|112264.7|112214.7|11
1738808330000|2025-02-06 02:18:50|112266.9|112216.9|112266.8|112216.8|112266.9|112216.9|112266.8|112216.8|2
1738808340000|2025-02-06 02:19:00|112266.4|112216.4|112268.7|112218.7|112269.9|112219.9|112266.3|112216.3|11
1738808350000|2025-02-06 02:19:10|112269.9|112219.9|112266.6|112216.6|112269.9|112219.9|112263.5|112213.5|9
1738808360000|2025-02-06 02:19:20|112266.7|112216.7|112268.4|112218.4|112268.4|112218.4|112266.1|112216.1|6
1738808370000|2025-02-06 02:19:30|112266.8|112216.8|112267.5|112217.5|112269.5|112219.5|112266|112216|12
1738808380000|2025-02-06 02:19:40|112266.3|112216.3|112261.8|112211.8|112266.3|112216.3|112261.8|112211.8|8
1738808390000|2025-02-06 02:19:50|112261.9|112211.9|112265.8|112215.8|112265.8|112215.8|112261.9|112211.9|3
1738808400000|2025-02-06 02:20:00|112265.2|112215.2|112264|112214|112266.1|112216.1|112262.6|112212.6|7
1738808410000|2025-02-06 02:20:10|112263.5|112213.5|112266.9|112216.9|112266.9|112216.9|112263.5|112213.5|7
1738808420000|2025-02-06 02:20:20|112265.7|112215.7|112270.7|112220.7|112273.2|112223.2|112265.7|112215.7|26
1738808430000|2025-02-06 02:20:30|112273.8|112223.8|112269.8|112219.8|112274.3|112224.3|112266.5|112216.5|27
1738808440000|2025-02-06 02:20:40|112268.8|112218.8|112267.4|112217.4|112268.8|112218.8|112267.4|112217.4|4
1738808450000|2025-02-06 02:20:50|112266.7|112216.7|112267.2|112217.2|112267.2|112217.2|112266.7|112216.7|2
1738808460000|2025-02-06 02:21:00|112267.4|112217.4|112269.3|112219.3|112278.3|112228.3|112267.3|112217.3|9
1738808470000|2025-02-06 02:21:10|112270.8|112220.8|112278.9|112228.9|112281.1|112231.1|112270.5|112220.5|25
1738808480000|2025-02-06 02:21:20|112281.7|112231.7|112284.9|112234.9|112290.2|112240.2|112274.8|112224.8|45
1738808490000|2025-02-06 02:21:30|112284.6|112234.6|112286.6|112236.6|112288.8|112238.8|112284.6|112234.6|13
1738808500000|2025-02-06 02:21:40|112288.9|112238.9|112286.4|112236.4|112288.9|112238.9|112286.3|112236.3|8
1738808510000|2025-02-06 02:21:50|112288.5|112238.5|112286.7|112236.7|112288.7|112238.7|112284.5|112234.5|15
1738808520000|2025-02-06 02:22:00|112288.8|112238.8|112290.4|112240.4|112290.5|112240.5|112285|112235|31
1738808530000|2025-02-06 02:22:10|112290.6|112240.6|112290.6|112240.6|112290.6|112240.6|112290.6|112240.6|1
1738808540000|2025-02-06 02:22:20|112291|112241|112291.4|112241.4|112292.4|112242.4|112290.6|112240.6|6
1738808550000|2025-02-06 02:22:30|112291.3|112241.3|112291.2|112241.2|112291.3|112241.3|112285.5|112235.5|8
1738808560000|2025-02-06 02:22:40|112291.3|112241.3|112297.5|112247.5|112299.8|112249.8|112291.3|112241.3|6
1738808570000|2025-02-06 02:22:50|112297.1|112247.1|112295.4|112245.4|112297.1|112247.1|112293.4|112243.4|17
1738808580000|2025-02-06 02:23:00|112297|112247|112298.2|112248.2|112298.7|112248.7|112293|112243|22
1738808590000|2025-02-06 02:23:10|112298.6|112248.6|112304|112254|112306.9|112256.9|112297.4|112247.4|18
1738808600000|2025-02-06 02:23:20|112303.9|112253.9|112302.7|112252.7|112304.8|112254.8|112302.4|112252.4|11
1738808610000|2025-02-06 02:23:30|112304.1|112254.1|112304.2|112254.2|112311.8|112261.8|112298.7|112248.7|30
1738808620000|2025-02-06 02:23:40|112307.1|112257.1|112307.8|112257.8|112308.8|112258.8|112302.7|112252.7|16
1738808630000|2025-02-06 02:23:50|112307.9|112257.9|112309.3|112259.3|112310.9|112260.9|112304.3|112254.3|15
1738808640000|2025-02-06 02:24:00|112307.9|112257.9|112307|112257|112311.8|112261.8|112302.9|112252.9|14
1738808650000|2025-02-06 02:24:10|112309.5|112259.5|112306.3|112256.3|112309.5|112259.5|112304.2|112254.2|11
1738808660000|2025-02-06 02:24:20|112304|112254|112301.4|112251.4|112304.1|112254.1|112301.4|112251.4|13
1738808670000|2025-02-06 02:24:30|112302.6|112252.6|112314.2|112264.2|112319.1|112269.1|112302.6|112252.6|13
1738808680000|2025-02-06 02:24:40|112315.4|112265.4|112315.1|112265.1|112315.4|112265.4|112307.9|112257.9|18
1738808690000|2025-02-06 02:24:50|112314.5|112264.5|112313.4|112263.4|112318.1|112268.1|112311.9|112261.9|16
1738808700000|2025-02-06 02:25:00|112314.8|112264.8|112313.1|112263.1|112317|112267|112307.1|112257.1|19
1738808710000|2025-02-06 02:25:10|112313.2|112263.2|112313.2|112263.2|112314.9|112264.9|112313.1|112263.1|8
1738808720000|2025-02-06 02:25:20|112313.1|112263.1|112315.6|112265.6|112318.8|112268.8|112313.1|112263.1|8
1738808730000|2025-02-06 02:25:30|112315.4|112265.4|112315.9|112265.9|112317.7|112267.7|112306.4|112256.4|15
1738808740000|2025-02-06 02:25:40|112314.4|112264.4|112310.3|112260.3|112316.2|112266.2|112304.3|112254.3|13
1738808750000|2025-02-06 02:25:50|112309.4|112259.4|112303.9|112253.9|112309.4|112259.4|112303.7|112253.7|15
1738808760000|2025-02-06 02:26:00|112305.9|112255.9|112307.4|112257.4|112309.8|112259.8|112303.2|112253.2|17
1738808770000|2025-02-06 02:26:10|112307.7|112257.7|112312.3|112262.3|112313.6|112263.6|112305.3|112255.3|23
1738808780000|2025-02-06 02:26:20|112312.7|112262.7|112316.2|112266.2|112316.2|112266.2|112307.1|112257.1|17
1738808790000|2025-02-06 02:26:30|112314.9|112264.9|112308|112258|112322.8|112272.8|112302.2|112252.2|38
1738808800000|2025-02-06 02:26:40|112305.2|112255.2|112305.3|112255.3|112308.4|112258.4|112302.6|112252.6|15
1738808810000|2025-02-06 02:26:50|112309.5|112259.5|112305|112255|112311.1|112261.1|112299.2|112249.2|19
1738808820000|2025-02-06 02:27:00|112303.8|112253.8|112305|112255|112310.7|112260.7|112299.4|112249.4|14
1738808830000|2025-02-06 02:27:10|112313.5|112263.5|112315.2|112265.2|112315.9|112265.9|112313.2|112263.2|18
1738808840000|2025-02-06 02:27:20|112315.8|112265.8|112316|112266|112316|112266|112315.2|112265.2|8
1738808850000|2025-02-06 02:27:30|112311.6|112261.6|112312.7|112262.7|112317.9|112267.9|112310.4|112260.4|17
1738808860000|2025-02-06 02:27:40|112311.5|112261.5|112313.6|112263.6|112316.8|112266.8|112304.1|112254.1|23
1738808870000|2025-02-06 02:27:50|112309.8|112259.8|112308.6|112258.6|112314.4|112264.4|112308.5|112258.5|7
1738808880000|2025-02-06 02:28:00|112308.7|112258.7|112308.8|112258.8|112312.5|112262.5|112306.7|112256.7|19
1738808890000|2025-02-06 02:28:10|112308.1|112258.1|112312.7|112262.7|112313.3|112263.3|112308.1|112258.1|13
1738808900000|2025-02-06 02:28:20|112314.8|112264.8|112311.4|112261.4|112320.1|112270.1|112311.4|112261.4|10
1738808910000|2025-02-06 02:28:30|112311|112261|112312.4|112262.4|112314.2|112264.2|112307.1|112257.1|10
1738808920000|2025-02-06 02:28:40|112310.9|112260.9|112313.3|112263.3|112314.2|112264.2|112310.9|112260.9|7
1738808930000|2025-02-06 02:28:50|112313.5|112263.5|112313.7|112263.7|112314.4|112264.4|112313.3|112263.3|7
1738808940000|2025-02-06 02:29:00|112309.7|112259.7|112309.9|112259.9|112315.1|112265.1|112309.5|112259.5|11
1738808950000|2025-02-06 02:29:10|112310.1|112260.1|112310.5|112260.5|112313.3|112263.3|112305.2|112255.2|15
1738808960000|2025-02-06 02:29:20|112311.7|112261.7|112310.1|112260.1|112313|112263|112309.7|112259.7|7
1738808970000|2025-02-06 02:29:30|112308.4|112258.4|112310|112260|112310.1|112260.1|112308.4|112258.4|5
1738808980000|2025-02-06 02:29:40|112310.3|112260.3|112300.6|112250.6|112310.3|112260.3|112299.8|112249.8|13
1738808990000|2025-02-06 02:29:50|112301.2|112251.2|112308.6|112258.6|112308.6|112258.6|112301.1|112251.1|15
1738809000000|2025-02-06 02:30:00|112308.4|112258.4|112302.5|112252.5|112308.4|112258.4|112302.5|112252.5|20
1738809010000|2025-02-06 02:30:10|112302.2|112252.2|112306.6|112256.6|112310.2|112260.2|112302.2|112252.2|24
1738809020000|2025-02-06 02:30:20|112307.6|112257.6|112315.5|112265.5|112318.4|112268.4|112305.4|112255.4|27
1738809030000|2025-02-06 02:30:30|112316.8|112266.8|112317.6|112267.6|112321.2|112271.2|112311.1|112261.1|19
1738809040000|2025-02-06 02:30:40|112313|112263|112315.2|112265.2|112317.6|112267.6|112310.9|112260.9|14
1738809050000|2025-02-06 02:30:50|112315.3|112265.3|112316.7|112266.7|112316.8|112266.8|112315.3|112265.3|5
1738809060000|2025-02-06 02:31:00|112312.2|112262.2|112314.6|112264.6|112316.6|112266.6|112310.5|112260.5|18
1738809070000|2025-02-06 02:31:10|112314.4|112264.4|112314.3|112264.3|112314.4|112264.4|112314.3|112264.3|2
1738809080000|2025-02-06 02:31:20|112314.4|112264.4|112310.2|112260.2|112314.7|112264.7|112310.2|112260.2|5
1738809090000|2025-02-06 02:31:30|112314.2|112264.2|112313|112263|112314.2|112264.2|112299|112249|27
1738809100000|2025-02-06 02:31:40|112314.4|112264.4|112311.3|112261.3|112314.4|112264.4|112307.3|112257.3|13
1738809110000|2025-02-06 02:31:50|112312.5|112262.5|112312.6|112262.6|112314.8|112264.8|112305.3|112255.3|14
1738809120000|2025-02-06 02:32:00|112312.9|112262.9|112313.6|112263.6|112313.7|112263.7|112312.9|112262.9|4
1738809130000|2025-02-06 02:32:10|112313.5|112263.5|112316|112266|112316|112266|112309.6|112259.6|7
1738809140000|2025-02-06 02:32:20|112316.2|112266.2|112316.4|112266.4|112321|112271|112311.8|112261.8|12
1738809150000|2025-02-06 02:32:30|112316|112266|112316.4|112266.4|112317|112267|112312.4|112262.4|16
1738809160000|2025-02-06 02:32:40|112316.7|112266.7|112316.1|112266.1|112316.7|112266.7|112310.4|112260.4|8
1738809170000|2025-02-06 02:32:50|112316.3|112266.3|112314.4|112264.4|112316.3|112266.3|112311.6|112261.6|8
1738809180000|2025-02-06 02:33:00|112314.5|112264.5|112314.4|112264.4|112314.5|112264.5|112314.3|112264.3|3
1738809190000|2025-02-06 02:33:10|112309.9|112259.9|112315.5|112265.5|112315.5|112265.5|112309.6|112259.6|10
1738809200000|2025-02-06 02:33:20|112311.2|112261.2|112300.1|112250.1|112311.2|112261.2|112300.1|112250.1|21
1738809210000|2025-02-06 02:33:30|112300.2|112250.2|112300.4|112250.4|112300.4|112250.4|112300.2|112250.2|4
1738809220000|2025-02-06 02:33:40|112302.3|112252.3|112303.6|112253.6|112303.6|112253.6|112298.9|112248.9|9
1738809230000|2025-02-06 02:33:50|112302.4|112252.4|112301.9|112251.9|112304.9|112254.9|112298.4|112248.4|18
1738809240000|2025-02-06 02:34:00|112304.1|112254.1|112300.9|112250.9|112319.7|112269.7|112299.7|112249.7|32
1738809250000|2025-02-06 02:34:10|112301.7|112251.7|112306.9|112256.9|112306.9|112256.9|112301.6|112251.6|11
1738809260000|2025-02-06 02:34:20|112307.1|112257.1|112308.2|112258.2|112309.9|112259.9|112304.8|112254.8|21
1738809270000|2025-02-06 02:34:30|112306.1|112256.1|112299.9|112249.9|112309.3|112259.3|112296.1|112246.1|27
1738809280000|2025-02-06 02:34:40|112299.6|112249.6|112306.9|112256.9|112309.4|112259.4|112299.6|112249.6|34
1738809290000|2025-02-06 02:34:50|112307.9|112257.9|112303.2|112253.2|112310.7|112260.7|112303.2|112253.2|17
1738809300000|2025-02-06 02:35:00|112304.3|112254.3|112306.9|112256.9|112312.4|112262.4|112301.3|112251.3|40
1738809310000|2025-02-06 02:35:10|112309.1|112259.1|112315.1|112265.1|112315.3|112265.3|112307.9|112257.9|20
1738809320000|2025-02-06 02:35:20|112309.9|112259.9|112312.7|112262.7|112314|112264|112309.9|112259.9|10
1738809330000|2025-02-06 02:35:30|112312.3|112262.3|112312.6|112262.6|112312.7|112262.7|112312.1|112262.1|5
1738809340000|2025-02-06 02:35:40|112312.9|112262.9|112312.9|112262.9|112313|112263|112312.9|112262.9|3
1738809350000|2025-02-06 02:35:50|112313.2|112263.2|112308.7|112258.7|112317.3|112267.3|112308.7|112258.7|8
1738809360000|2025-02-06 02:36:00|112311|112261|112314.5|112264.5|112314.5|112264.5|112311|112261|9
1738809370000|2025-02-06 02:36:10|112314.3|112264.3|112314|112264|112314.3|112264.3|112311.5|112261.5|3
1738809380000|2025-02-06 02:36:20|112314.2|112264.2|112314|112264|112315.2|112265.2|112311.8|112261.8|10
1738809390000|2025-02-06 02:36:30|112314.9|112264.9|112312.7|112262.7|112314.9|112264.9|112311.3|112261.3|7
1738809400000|2025-02-06 02:36:40|112312.6|112262.6|112312.4|112262.4|112314|112264|112307.6|112257.6|13
1738809410000|2025-02-06 02:36:50|112309.1|112259.1|112310.5|112260.5|112314.7|112264.7|112309.1|112259.1|13
1738809420000|2025-02-06 02:37:00|112313.4|112263.4|112309.1|112259.1|112313.5|112263.5|112307.1|112257.1|31
1738809430000|2025-02-06 02:37:10|112309.2|112259.2|112308.8|112258.8|112309.2|112259.2|112308.8|112258.8|5
1738809440000|2025-02-06 02:37:20|112306.7|112256.7|112312.1|112262.1|112313.3|112263.3|112306.7|112256.7|8
1738809450000|2025-02-06 02:37:30|112311.8|112261.8|112313.3|112263.3|112317.4|112267.4|112311.8|112261.8|10
1738809460000|2025-02-06 02:37:40|112313.2|112263.2|112310.9|112260.9|112313.2|112263.2|112308.1|112258.1|12
1738809470000|2025-02-06 02:37:50|112310.7|112260.7|112310.9|112260.9|112310.9|112260.9|112307.8|112257.8|8
1738809480000|2025-02-06 02:38:00|112308.1|112258.1|112327.8|112277.8|112327.8|112277.8|112308.1|112258.1|23
1738809490000|2025-02-06 02:38:10|112326.6|112276.6|112327.3|112277.3|112330.2|112280.2|112326.6|112276.6|7
1738809500000|2025-02-06 02:38:20|112325.7|112275.7|112325.8|112275.8|112327.3|112277.3|112321.4|112271.4|9
1738809510000|2025-02-06 02:38:30|112326.1|112276.1|112326.4|112276.4|112326.4|112276.4|112326|112276|6
1738809530000|2025-02-06 02:38:50|112326.1|112276.1|112327.5|112277.5|112327.5|112277.5|112326.1|112276.1|3
1738809540000|2025-02-06 02:39:00|112327.4|112277.4|112327.4|112277.4|112327.4|112277.4|112327.4|112277.4|1
1738809550000|2025-02-06 02:39:10|112327.6|112277.6|112332.2|112282.2|112334.1|112284.1|112327.6|112277.6|13
1738809560000|2025-02-06 02:39:20|112332.7|112282.7|112332.8|112282.8|112334.2|112284.2|112331.8|112281.8|6
1738809570000|2025-02-06 02:39:30|112332.6|112282.6|112327.1|112277.1|112333.1|112283.1|112326.8|112276.8|9
1738809580000|2025-02-06 02:39:40|112326|112276|112323.9|112273.9|112326.3|112276.3|112323|112273|12
1738809590000|2025-02-06 02:39:50|112322.7|112272.7|112317|112267|112322.7|112272.7|112315.7|112265.7|7
1738809600000|2025-02-06 02:40:00|112316|112266|112316.9|112266.9|112318.1|112268.1|112315.4|112265.4|6
1738809610000|2025-02-06 02:40:10|112316.8|112266.8|112316.8|112266.8|112316.8|112266.8|112316.8|112266.8|1
1738809620000|2025-02-06 02:40:20|112316.9|112266.9|112316.6|112266.6|112316.9|112266.9|112316.6|112266.6|3
1738809630000|2025-02-06 02:40:30|112318.7|112268.7|112317.3|112267.3|112318.7|112268.7|112316.5|112266.5|4
1738809640000|2025-02-06 02:40:40|112317.2|112267.2|112316.9|112266.9|112317.3|112267.3|112316|112266|9
1738809650000|2025-02-06 02:40:50|112317|112267|112316.6|112266.6|112317.1|112267.1|112316.5|112266.5|6
1738809660000|2025-02-06 02:41:00|112317|112267|112316.1|112266.1|112318.2|112268.2|112316.1|112266.1|6
1738809670000|2025-02-06 02:41:10|112316.9|112266.9|112322.2|112272.2|112322.2|112272.2|112316.9|112266.9|6
1738809680000|2025-02-06 02:41:20|112322.1|112272.1|112323.6|112273.6|112325.7|112275.7|112322.1|112272.1|4
1738809690000|2025-02-06 02:41:30|112323.8|112273.8|112324.5|112274.5|112324.5|112274.5|112323.8|112273.8|2
1738809700000|2025-02-06 02:41:40|112326|112276|112330.5|112280.5|112333.3|112283.3|112326|112276|13
1738809710000|2025-02-06 02:41:50|112331.5|112281.5|112324.7|112274.7|112335.6|112285.6|112324.6|112274.6|18
1738809720000|2025-02-06 02:42:00|112323.7|112273.7|112325.7|112275.7|112329.4|112279.4|112323|112273|14
1738809730000|2025-02-06 02:42:10|112324.7|112274.7|112325.9|112275.9|112325.9|112275.9|112324.2|112274.2|7
1738809740000|2025-02-06 02:42:20|112325.8|112275.8|112325.8|112275.8|112327.3|112277.3|112325.8|112275.8|7
1738809750000|2025-02-06 02:42:30|112325.5|112275.5|112325.5|112275.5|112325.5|112275.5|112325.5|112275.5|1
1738809760000|2025-02-06 02:42:40|112325.7|112275.7|112324.9|112274.9|112325.8|112275.8|112324.8|112274.8|5
1738809770000|2025-02-06 02:42:50|112324.8|112274.8|112324.4|112274.4|112324.8|112274.8|112324.4|112274.4|4
1738809780000|2025-02-06 02:43:00|112326.8|112276.8|112332.2|112282.2|112337.4|112287.4|112326.8|112276.8|16
1738809790000|2025-02-06 02:43:10|112331.8|112281.8|112331.6|112281.6|112331.9|112281.9|112331.6|112281.6|4
1738809800000|2025-02-06 02:43:20|112331.7|112281.7|112328.3|112278.3|112331.7|112281.7|112327.1|112277.1|4
1738809810000|2025-02-06 02:43:30|112328.2|112278.2|112330.3|112280.3|112330.3|112280.3|112327|112277|6
1738809820000|2025-02-06 02:43:40|112327.4|112277.4|112329.1|112279.1|112335.1|112285.1|112327.4|112277.4|11
1738809830000|2025-02-06 02:43:50|112331|112281|112325.9|112275.9|112331|112281|112325.9|112275.9|9
1738809840000|2025-02-06 02:44:00|112325.6|112275.6|112328.2|112278.2|112328.2|112278.2|112325.6|112275.6|3
1738809850000|2025-02-06 02:44:10|112328.4|112278.4|112327.7|112277.7|112328.4|112278.4|112327.7|112277.7|2
1738809860000|2025-02-06 02:44:20|112329.9|112279.9|112330.6|112280.6|112330.6|112280.6|112329.8|112279.8|4
1738809870000|2025-02-06 02:44:30|112330|112280|112327.5|112277.5|112330|112280|112324.2|112274.2|7
1738809880000|2025-02-06 02:44:40|112326.2|112276.2|112323.9|112273.9|112326.2|112276.2|112322|112272|5
1738809890000|2025-02-06 02:44:50|112326.5|112276.5|112324.4|112274.4|112326.5|112276.5|112324.4|112274.4|5
1738809900000|2025-02-06 02:45:00|112324.6|112274.6|112324.8|112274.8|112324.8|112274.8|112324.6|112274.6|2
1738809910000|2025-02-06 02:45:10|112324.6|112274.6|112324.6|112274.6|112326|112276|112324.3|112274.3|12
1738809920000|2025-02-06 02:45:20|112327.1|112277.1|112330|112280|112331.8|112281.8|112324.5|112274.5|12
1738809930000|2025-02-06 02:45:30|112328.5|112278.5|112324.4|112274.4|112328.5|112278.5|112324.4|112274.4|13
1738809940000|2025-02-06 02:45:40|112322.7|112272.7|112321.8|112271.8|112326.4|112276.4|112318.5|112268.5|21
1738809950000|2025-02-06 02:45:50|112321.3|112271.3|112314.8|112264.8|112321.3|112271.3|112312.9|112262.9|9
1738809960000|2025-02-06 02:46:00|112314.6|112264.6|112324.3|112274.3|112324.8|112274.8|112314.6|112264.6|5
1738809970000|2025-02-06 02:46:10|112324.8|112274.8|112322.8|112272.8|112324.8|112274.8|112322.8|112272.8|4
1738809980000|2025-02-06 02:46:20|112321.4|112271.4|112310.5|112260.5|112321.9|112271.9|112310.5|112260.5|8
1738809990000|2025-02-06 02:46:30|112310.2|112260.2|112319.1|112269.1|112321.3|112271.3|112310.2|112260.2|10
1738810000000|2025-02-06 02:46:40|112316|112266|112311.8|112261.8|112316|112266|112311.4|112261.4|5
1738810010000|2025-02-06 02:46:50|112311.7|112261.7|112309.8|112259.8|112311.7|112261.7|112309.8|112259.8|7
1738810020000|2025-02-06 02:47:00|112309.9|112259.9|112312|112262|112312|112262|112309.7|112259.7|10
1738810030000|2025-02-06 02:47:10|112312.4|112262.4|112318.2|112268.2|112318.2|112268.2|112312.1|112262.1|11
1738810040000|2025-02-06 02:47:20|112318.1|112268.1|112324.2|112274.2|112327.5|112277.5|112317.9|112267.9|11
1738810050000|2025-02-06 02:47:30|112323.2|112273.2|112330.3|112280.3|112330.3|112280.3|112323.2|112273.2|8
1738810060000|2025-02-06 02:47:40|112330.7|112280.7|112331.1|112281.1|112331.1|112281.1|112330.7|112280.7|3
1738810070000|2025-02-06 02:47:50|112329.4|112279.4|112336.8|112286.8|112336.8|112286.8|112328.9|112278.9|12
1738810080000|2025-02-06 02:48:00|112336.9|112286.9|112336.9|112286.9|112337.2|112287.2|112336.9|112286.9|4
1738810090000|2025-02-06 02:48:10|112335.6|112285.6|112335.7|112285.7|112336.8|112286.8|112335.6|112285.6|5
1738810100000|2025-02-06 02:48:20|112335.4|112285.4|112325.9|112275.9|112335.4|112285.4|112325.9|112275.9|11
1738810110000|2025-02-06 02:48:30|112324.4|112274.4|112324.4|112274.4|112324.4|112274.4|112324.4|112274.4|1
1738810120000|2025-02-06 02:48:40|112324.3|112274.3|112324.3|112274.3|112324.3|112274.3|112324.3|112274.3|1
1738810130000|2025-02-06 02:48:50|112324.2|112274.2|112326.1|112276.1|112326.1|112276.1|112324.2|112274.2|5
1738810140000|2025-02-06 02:49:00|112324.5|112274.5|112325.9|112275.9|112325.9|112275.9|112322.7|112272.7|9
1738810150000|2025-02-06 02:49:10|112326|112276|112313.7|112263.7|112326|112276|112311.8|112261.8|22
1738810160000|2025-02-06 02:49:20|112315|112265|112311.7|112261.7|112315|112265|112311.3|112261.3|12
1738810170000|2025-02-06 02:49:30|112313.3|112263.3|112309.7|112259.7|112313.3|112263.3|112309.1|112259.1|10
1738810180000|2025-02-06 02:49:40|112309.6|112259.6|112309.6|112259.6|112309.6|112259.6|112309.6|112259.6|1
1738810190000|2025-02-06 02:49:50|112309.8|112259.8|112310.1|112260.1|112311.4|112261.4|112309.6|112259.6|10
1738810200000|2025-02-06 02:50:00|112313.1|112263.1|112310.8|112260.8|112313.8|112263.8|112310.6|112260.6|9
1738810210000|2025-02-06 02:50:10|112310.6|112260.6|112310.8|112260.8|112313.3|112263.3|112310.3|112260.3|12
1738810220000|2025-02-06 02:50:20|112310.9|112260.9|112311.4|112261.4|112313.4|112263.4|112310.3|112260.3|9
1738810230000|2025-02-06 02:50:30|112313.1|112263.1|112311.4|112261.4|112313.1|112263.1|112311.3|112261.3|7
1738810240000|2025-02-06 02:50:40|112310.2|112260.2|112307.9|112257.9|112312.4|112262.4|112307.9|112257.9|16
1738810250000|2025-02-06 02:50:50|112305.9|112255.9|112303.9|112253.9|112305.9|112255.9|112301.5|112251.5|8
1738810260000|2025-02-06 02:51:00|112304|112254|112304.3|112254.3|112304.3|112254.3|112304|112254|3
1738810270000|2025-02-06 02:51:10|112304.4|112254.4|112300.5|112250.5|112304.4|112254.4|112300|112250|6
1738810280000|2025-02-06 02:51:20|112300.1|112250.1|112298.5|112248.5|112300.6|112250.6|112298.5|112248.5|4
1738810290000|2025-02-06 02:51:30|112298.3|112248.3|112295.3|112245.3|112298.3|112248.3|112294.6|112244.6|4
1738810300000|2025-02-06 02:51:40|112295.4|112245.4|112295.8|112245.8|112295.8|112245.8|112295.3|112245.3|4
1738810310000|2025-02-06 02:51:50|112295.9|112245.9|112295.4|112245.4|112296.8|112246.8|112295|112245|7
1738810320000|2025-02-06 02:52:00|112294.4|112244.4|112296.3|112246.3|112296.3|112246.3|112293.8|112243.8|8
1738810330000|2025-02-06 02:52:10|112295.2|112245.2|112297.2|112247.2|112297.2|112247.2|112294.5|112244.5|7
1738810340000|2025-02-06 02:52:20|112296.1|112246.1|112293.4|112243.4|112296.7|112246.7|112292.1|112242.1|9
1738810350000|2025-02-06 02:52:30|112293.1|112243.1|112293.5|112243.5|112293.9|112243.9|112293.1|112243.1|5
1738810360000|2025-02-06 02:52:40|112293.4|112243.4|112296.9|112246.9|112296.9|112246.9|112293.4|112243.4|5
1738810370000|2025-02-06 02:52:50|112296.3|112246.3|112289.7|112239.7|112308.3|112258.3|112289.7|112239.7|10
1738810380000|2025-02-06 02:53:00|112290.1|112240.1|112294.8|112244.8|112294.8|112244.8|112290.1|112240.1|7
1738810390000|2025-02-06 02:53:10|112294.7|112244.7|112294.7|112244.7|112294.7|112244.7|112294.5|112244.5|3
1738810400000|2025-02-06 02:53:20|112294.6|112244.6|112293.5|112243.5|112298.1|112248.1|112289|112239|13
1738810410000|2025-02-06 02:53:30|112291.2|112241.2|112280.1|112230.1|112291.2|112241.2|112280.1|112230.1|10
1738810420000|2025-02-06 02:53:40|112280.3|112230.3|112280.5|112230.5|112280.5|112230.5|112280.3|112230.3|2
1738810430000|2025-02-06 02:53:50|112279.8|112229.8|112276.7|112226.7|112279.9|112229.9|112276.7|112226.7|7
1738810440000|2025-02-06 02:54:00|112276.8|112226.8|112270.5|112220.5|112276.8|112226.8|112269.2|112219.2|6
1738810450000|2025-02-06 02:54:10|112269.9|112219.9|112268|112218|112269.9|112219.9|112268|112218|4
1738810460000|2025-02-06 02:54:20|112268.2|112218.2|112268.1|112218.1|112268.2|112218.2|112268.1|112218.1|2
1738810470000|2025-02-06 02:54:30|112268.2|112218.2|112270.2|112220.2|112270.2|112220.2|112268.2|112218.2|2
1738810480000|2025-02-06 02:54:40|112269.7|112219.7|112269.3|112219.3|112269.7|112219.7|112269.3|112219.3|3
1738810490000|2025-02-06 02:54:50|112269.4|112219.4|112269.7|112219.7|112270.3|112220.3|112269.4|112219.4|7
1738810500000|2025-02-06 02:55:00|112271|112221|112271.1|112221.1|112272.6|112222.6|112271|112221|8
1738810510000|2025-02-06 02:55:10|112271.8|112221.8|112271.6|112221.6|112272.7|112222.7|112269.7|112219.7|10
1738810520000|2025-02-06 02:55:20|112272|112222|112270.8|112220.8|112272|112222|112270.8|112220.8|5
1738810530000|2025-02-06 02:55:30|112271|112221|112271.2|112221.2|112271.2|112221.2|112271|112221|5
1738810550000|2025-02-06 02:55:50|112271.3|112221.3|112269.3|112219.3|112271.5|112221.5|112269.3|112219.3|5
1738810560000|2025-02-06 02:56:00|112268.9|112218.9|112268.3|112218.3|112268.9|112218.9|112268.1|112218.1|6
1738810570000|2025-02-06 02:56:10|112268.5|112218.5|112268.4|112218.4|112268.5|112218.5|112268.4|112218.4|2
1738810580000|2025-02-06 02:56:20|112268.2|112218.2|112268.3|112218.3|112268.3|112218.3|112268.2|112218.2|2
1738810590000|2025-02-06 02:56:30|112269.4|112219.4|112270.3|112220.3|112270.3|112220.3|112269.4|112219.4|4
1738810600000|2025-02-06 02:56:40|112269|112219|112268.2|112218.2|112269|112219|112268.2|112218.2|3
1738810610000|2025-02-06 02:56:50|112268|112218|112268|112218|112268|112218|112268|112218|1
1738810620000|2025-02-06 02:57:00|112268.4|112218.4|112268.1|112218.1|112268.4|112218.4|112268.1|112218.1|3
1738810630000|2025-02-06 02:57:10|112268.3|112218.3|112290.4|112240.4|112290.4|112240.4|112268.3|112218.3|14
1738810640000|2025-02-06 02:57:20|112292.1|112242.1|112294.2|112244.2|112296.2|112246.2|112292|112242|9
1738810650000|2025-02-06 02:57:30|112295.3|112245.3|112298.3|112248.3|112301.7|112251.7|112295.3|112245.3|13
1738810660000|2025-02-06 02:57:40|112300.7|112250.7|112298.9|112248.9|112300.7|112250.7|112298.2|112248.2|7
1738810670000|2025-02-06 02:57:50|112298.4|112248.4|112298.4|112248.4|112298.4|112248.4|112298.4|112248.4|1
1738810680000|2025-02-06 02:58:00|112298.5|112248.5|112300.3|112250.3|112301.2|112251.2|112296.5|112246.5|6
1738810690000|2025-02-06 02:58:10|112298.9|112248.9|112290.3|112240.3|112298.9|112248.9|112288.9|112238.9|12
1738810700000|2025-02-06 02:58:20|112290.1|112240.1|112288.3|112238.3|112290.4|112240.4|112288.3|112238.3|5
1738810710000|2025-02-06 02:58:30|112288.2|112238.2|112289|112239|112289.7|112239.7|112288.1|112238.1|4
1738810720000|2025-02-06 02:58:40|112289.1|112239.1|112291.7|112241.7|112292.5|112242.5|112289.1|112239.1|4
1738810730000|2025-02-06 02:58:50|112291.6|112241.6|112291.6|112241.6|112291.6|112241.6|112291.6|112241.6|1
1738810740000|2025-02-06 02:59:00|112289.2|112239.2|112296.2|112246.2|112296.2|112246.2|112288.2|112238.2|11
1738810750000|2025-02-06 02:59:10|112296.1|112246.1|112295.1|112245.1|112296.1|112246.1|112295.1|112245.1|4
1738810760000|2025-02-06 02:59:20|112293.6|112243.6|112293.7|112243.7|112293.7|112243.7|112293.6|112243.6|2
1738810770000|2025-02-06 02:59:30|112293.5|112243.5|112293.5|112243.5|112295.2|112245.2|112292.5|112242.5|10
1738810780000|2025-02-06 02:59:40|112292.2|112242.2|112295.8|112245.8|112296.2|112246.2|112290.6|112240.6|6
1738810790000|2025-02-06 02:59:50|112295.6|112245.6|112295.4|112245.4|112295.6|112245.6|112295.3|112245.3|3
1738810800000|2025-02-06 03:00:00|112293.1|112243.1|112295.8|112245.8|112297.1|112247.1|112292.6|112242.6|16
1738810810000|2025-02-06 03:00:10|112295.9|112245.9|112295.9|112245.9|112295.9|112245.9|112295.9|112245.9|1
1738810820000|2025-02-06 03:00:20|112294.7|112244.7|112296.4|112246.4|112297.4|112247.4|112294.7|112244.7|8
1738810830000|2025-02-06 03:00:30|112296.7|112246.7|112299.8|112249.8|112304.3|112254.3|112296.7|112246.7|20
1738810840000|2025-02-06 03:00:40|112300.4|112250.4|112291.2|112241.2|112300.4|112250.4|112291.2|112241.2|5
1738810850000|2025-02-06 03:00:50|112291.1|112241.1|112293.3|112243.3|112294|112244|112291.1|112241.1|10
1738810860000|2025-02-06 03:01:00|112294.8|112244.8|112295.2|112245.2|112295.8|112245.8|112294.1|112244.1|10
1738810870000|2025-02-06 03:01:10|112293.7|112243.7|112292.5|112242.5|112293.7|112243.7|112292.5|112242.5|3
1738810880000|2025-02-06 03:01:20|112292.4|112242.4|112292.3|112242.3|112292.4|112242.4|112292.3|112242.3|2
1738810890000|2025-02-06 03:01:30|112292.1|112242.1|112293.2|112243.2|112296.5|112246.5|112291.8|112241.8|7
1738810900000|2025-02-06 03:01:40|112292.6|112242.6|112292.2|112242.2|112292.6|112242.6|112292|112242|4
1738810910000|2025-02-06 03:01:50|112292.1|112242.1|112270.5|112220.5|112292.1|112242.1|112269.5|112219.5|14
1738810920000|2025-02-06 03:02:00|112271.7|112221.7|112273.9|112223.9|112274.3|112224.3|112270.5|112220.5|8
1738810930000|2025-02-06 03:02:10|112275.3|112225.3|112290.6|112240.6|112290.6|112240.6|112275.3|112225.3|9
1738810940000|2025-02-06 03:02:20|112290.4|112240.4|112289.5|112239.5|112290.4|112240.4|112287.7|112237.7|4
1738810950000|2025-02-06 03:02:30|112289.1|112239.1|112289.2|112239.2|112289.2|112239.2|112289.1|112239.1|2
1738810960000|2025-02-06 03:02:40|112289.4|112239.4|112296.3|112246.3|112296.3|112246.3|112289|112239|10
1738810970000|2025-02-06 03:02:50|112299.1|112249.1|112298.7|112248.7|112301.2|112251.2|112297.9|112247.9|6
1738810980000|2025-02-06 03:03:00|112298.8|112248.8|112311|112261|112311|112261|112298.8|112248.8|15
1738810990000|2025-02-06 03:03:10|112309.2|112259.2|112307.3|112257.3|112309.2|112259.2|112299.2|112249.2|22
1738811000000|2025-02-06 03:03:20|112306|112256|112305|112255|112306.8|112256.8|112304|112254|10
1738811010000|2025-02-06 03:03:30|112305.1|112255.1|112303.8|112253.8|112308.2|112258.2|112303.7|112253.7|7
1738811020000|2025-02-06 03:03:40|112304.6|112254.6|112303.9|112253.9|112304.6|112254.6|112303.9|112253.9|4
1738811030000|2025-02-06 03:03:50|112303.8|112253.8|112302.5|112252.5|112304.6|112254.6|112302.5|112252.5|7
1738811040000|2025-02-06 03:04:00|112303.5|112253.5|112304.5|112254.5|112304.5|112254.5|112302.7|112252.7|4
1738811050000|2025-02-06 03:04:10|112305.6|112255.6|112315.8|112265.8|112315.8|112265.8|112304|112254|12
1738811060000|2025-02-06 03:04:20|112315.4|112265.4|112312.6|112262.6|112320.4|112270.4|112311.1|112261.1|11
1738811070000|2025-02-06 03:04:30|112313.9|112263.9|112312.7|112262.7|112313.9|112263.9|112312.6|112262.6|5
1738811080000|2025-02-06 03:04:40|112312.9|112262.9|112312.8|112262.8|112313|112263|112312.8|112262.8|4
1738811090000|2025-02-06 03:04:50|112312.7|112262.7|112314|112264|112314|112264|112312.5|112262.5|4
1738811100000|2025-02-06 03:05:00|112311.8|112261.8|112305.3|112255.3|112312.3|112262.3|112304|112254|10
1738811110000|2025-02-06 03:05:10|112305.4|112255.4|112305.4|112255.4|112305.4|112255.4|112305.4|112255.4|1
1738811120000|2025-02-06 03:05:20|112305.3|112255.3|112305.3|112255.3|112305.3|112255.3|112305.3|112255.3|1
1738811130000|2025-02-06 03:05:30|112303.9|112253.9|112303.1|112253.1|112306.7|112256.7|112303|112253|7
1738811150000|2025-02-06 03:05:50|112303.2|112253.2|112303.2|112253.2|112303.2|112253.2|112303.2|112253.2|1
1738811160000|2025-02-06 03:06:00|112303.6|112253.6|112303.8|112253.8|112303.8|112253.8|112303.6|112253.6|2
1738811180000|2025-02-06 03:06:20|112303.6|112253.6|112298.6|112248.6|112303.6|112253.6|112298.6|112248.6|5
1738811190000|2025-02-06 03:06:30|112298.7|112248.7|112302.4|112252.4|112302.4|112252.4|112297.2|112247.2|12
1738811200000|2025-02-06 03:06:40|112302.1|112252.1|112302.5|112252.5|112302.5|112252.5|112302.1|112252.1|3
1738811210000|2025-02-06 03:06:50|112302.7|112252.7|112302.5|112252.5|112302.7|112252.7|112302.4|112252.4|4
1738811230000|2025-02-06 03:07:10|112303.9|112253.9|112305.9|112255.9|112308.3|112258.3|112303.9|112253.9|10
1738811240000|2025-02-06 03:07:20|112306.1|112256.1|112305.8|112255.8|112306.1|112256.1|112305.6|112255.6|3
1738811250000|2025-02-06 03:07:30|112304.3|112254.3|112303|112253|112304.3|112254.3|112300.3|112250.3|6
1738811260000|2025-02-06 03:07:40|112303.2|112253.2|112303.3|112253.3|112303.3|112253.3|112303|112253|6
1738811270000|2025-02-06 03:07:50|112304.3|112254.3|112308.4|112258.4|112309.4|112259.4|112304.3|112254.3|11
1738811280000|2025-02-06 03:08:00|112308.6|112258.6|112308.3|112258.3|112308.6|112258.6|112308.3|112258.3|2
1738811290000|2025-02-06 03:08:10|112308.5|112258.5|112308.4|112258.4|112308.5|112258.5|112308.1|112258.1|5
1738811300000|2025-02-06 03:08:20|112308.3|112258.3|112308.7|112258.7|112314.1|112264.1|112306.6|112256.6|15
1738811310000|2025-02-06 03:08:30|112310.4|112260.4|112307.3|112257.3|112310.4|112260.4|112307|112257|7
1738811320000|2025-02-06 03:08:40|112306.9|112256.9|112306.7|112256.7|112306.9|112256.9|112306.7|112256.7|2
1738811330000|2025-02-06 03:08:50|112306.9|112256.9|112307.4|112257.4|112307.8|112257.8|112306.9|112256.9|5
1738811340000|2025-02-06 03:09:00|112307.6|112257.6|112307.7|112257.7|112307.8|112257.8|112307.6|112257.6|4
1738811350000|2025-02-06 03:09:10|112307.6|112257.6|112307.2|112257.2|112307.6|112257.6|112307.1|112257.1|4
1738811360000|2025-02-06 03:09:20|112305.5|112255.5|112305.5|112255.5|112305.5|112255.5|112305.5|112255.5|1
1738811370000|2025-02-06 03:09:30|112305.7|112255.7|112308.2|112258.2|112309.9|112259.9|112296.6|112246.6|17
1738811380000|2025-02-06 03:09:40|112307.3|112257.3|112307.8|112257.8|112310.8|112260.8|112306.1|112256.1|17
1738811390000|2025-02-06 03:09:50|112307.5|112257.5|112308.2|112258.2|112309.4|112259.4|112307.5|112257.5|6
1738811400000|2025-02-06 03:10:00|112307|112257|112307.9|112257.9|112313.4|112263.4|112306.6|112256.6|22
1738811410000|2025-02-06 03:10:10|112307.5|112257.5|112317.3|112267.3|112318.1|112268.1|112307.5|112257.5|14
1738811420000|2025-02-06 03:10:20|112317.1|112267.1|112315|112265|112317.6|112267.6|112313.9|112263.9|14
1738811430000|2025-02-06 03:10:30|112316.1|112266.1|112317|112267|112317.5|112267.5|112316.1|112266.1|5
1738811440000|2025-02-06 03:10:40|112317.1|112267.1|112319|112269|112319.3|112269.3|112317.1|112267.1|7
1738811450000|2025-02-06 03:10:50|112318.7|112268.7|112323.9|112273.9|112329.6|112279.6|112318.7|112268.7|9
1738811460000|2025-02-06 03:11:00|112325.4|112275.4|112326.7|112276.7|112326.7|112276.7|112325.2|112275.2|7
1738811470000|2025-02-06 03:11:10|112326.5|112276.5|112328.2|112278.2|112328.2|112278.2|112326.5|112276.5|4
1738811480000|2025-02-06 03:11:20|112324.7|112274.7|112322.8|112272.8|112330.8|112280.8|112322.8|112272.8|15
1738811490000|2025-02-06 03:11:30|112321.6|112271.6|112321.3|112271.3|112324.3|112274.3|112318.8|112268.8|41
1738811500000|2025-02-06 03:11:40|112322.3|112272.3|112323.1|112273.1|112324.5|112274.5|112322.3|112272.3|12
1738811510000|2025-02-06 03:11:50|112322|112272|112332.4|112282.4|112335.9|112285.9|112322|112272|19
1738811520000|2025-02-06 03:12:00|112333.6|112283.6|112339.2|112289.2|112341.3|112291.3|112331.9|112281.9|46
1738811530000|2025-02-06 03:12:10|112337.3|112287.3|112334.6|112284.6|112341.1|112291.1|112333.8|112283.8|54
1738811540000|2025-02-06 03:12:20|112334.7|112284.7|112333.4|112283.4|112340.3|112290.3|112333.4|112283.4|49
1738811550000|2025-02-06 03:12:30|112334.6|112284.6|112333.1|112283.1|112335.5|112285.5|112331.4|112281.4|28
1738811560000|2025-02-06 03:12:40|112335.4|112285.4|112335.4|112285.4|112338.6|112288.6|112332.9|112282.9|37
1738811570000|2025-02-06 03:12:50|112334.9|112284.9|112335.4|112285.4|112343.5|112293.5|112332.9|112282.9|19
1738811580000|2025-02-06 03:13:00|112337|112287|112345.3|112295.3|112345.8|112295.8|112335.5|112285.5|25
1738811590000|2025-02-06 03:13:10|112347.5|112297.5|112353|112303|112355|112305|112346.7|112296.7|22
1738811600000|2025-02-06 03:13:20|112350.1|112300.1|112329|112279|112354|112304|112329|112279|20
1738811610000|2025-02-06 03:13:30|112331|112281|112331|112281|112332.7|112282.7|112329.6|112279.6|7
1738811620000|2025-02-06 03:13:40|112329.1|112279.1|112332.9|112282.9|112333.1|112283.1|112326.3|112276.3|13
1738811630000|2025-02-06 03:13:50|112332.2|112282.2|112332.5|112282.5|112332.7|112282.7|112331.9|112281.9|4
1738811640000|2025-02-06 03:14:00|112332.4|112282.4|112334|112284|112334|112284|112330.8|112280.8|9
1738811650000|2025-02-06 03:14:10|112335.9|112285.9|112331.8|112281.8|112335.9|112285.9|112328.5|112278.5|8
1738811660000|2025-02-06 03:14:20|112331.1|112281.1|112332.1|112282.1|112332.1|112282.1|112331.1|112281.1|3
1738811670000|2025-02-06 03:14:30|112330.3|112280.3|112328.6|112278.6|112331.3|112281.3|112328.6|112278.6|7
1738811680000|2025-02-06 03:14:40|112330.6|112280.6|112327.9|112277.9|112330.6|112280.6|112327.8|112277.8|9
1738811690000|2025-02-06 03:14:50|112329.3|112279.3|112324.1|112274.1|112330.5|112280.5|112323.2|112273.2|14
1738811700000|2025-02-06 03:15:00|112328.6|112278.6|112326.8|112276.8|112328.6|112278.6|112325.4|112275.4|7
1738811710000|2025-02-06 03:15:10|112326.5|112276.5|112326.5|112276.5|112326.5|112276.5|112326.5|112276.5|1
1738811720000|2025-02-06 03:15:20|112327.2|112277.2|112326.9|112276.9|112327.2|112277.2|112326.8|112276.8|4
1738811730000|2025-02-06 03:15:30|112327.1|112277.1|112329|112279|112329|112279|112327.1|112277.1|5
1738811740000|2025-02-06 03:15:40|112328.8|112278.8|112328.6|112278.6|112328.8|112278.8|112328.4|112278.4|5
1738811750000|2025-02-06 03:15:50|112328.5|112278.5|112327.8|112277.8|112328.6|112278.6|112327.8|112277.8|3
1738811760000|2025-02-06 03:16:00|112329|112279|112334.5|112284.5|112337.5|112287.5|112329|112279|14
1738811770000|2025-02-06 03:16:10|112334.3|112284.3|112331.7|112281.7|112334.3|112284.3|112331.7|112281.7|4
1738811780000|2025-02-06 03:16:20|112333.1|112283.1|112334.5|112284.5|112335.4|112285.4|112330.7|112280.7|14
1738811790000|2025-02-06 03:16:30|112333.4|112283.4|112336.9|112286.9|112337|112287|112333.2|112283.2|13
1738811800000|2025-02-06 03:16:40|112336.8|112286.8|112330.1|112280.1|112339|112289|112328.4|112278.4|9
1738811810000|2025-02-06 03:16:50|112328.5|112278.5|112329.1|112279.1|112330.3|112280.3|112326.8|112276.8|7
1738811830000|2025-02-06 03:17:10|112329|112279|112329|112279|112329|112279|112329|112279|1
1738811840000|2025-02-06 03:17:20|112328.9|112278.9|112330.2|112280.2|112330.5|112280.5|112328.9|112278.9|6
1738811850000|2025-02-06 03:17:30|112329.1|112279.1|112326.8|112276.8|112329.1|112279.1|112326.8|112276.8|2
1738811860000|2025-02-06 03:17:40|112326.6|112276.6|112331.5|112281.5|112331.5|112281.5|112326.6|112276.6|6
1738811870000|2025-02-06 03:17:50|112330.9|112280.9|112330.1|112280.1|112330.9|112280.9|112329.9|112279.9|5
1738811880000|2025-02-06 03:18:00|112330.2|112280.2|112331.9|112281.9|112333.3|112283.3|112330.2|112280.2|6
1738811890000|2025-02-06 03:18:10|112332.2|112282.2|112328.8|112278.8|112332.2|112282.2|112328.8|112278.8|4
1738811900000|2025-02-06 03:18:20|112329|112279|112328.8|112278.8|112329|112279|112328.8|112278.8|2
1738811910000|2025-02-06 03:18:30|112331.2|112281.2|112329.5|112279.5|112333.3|112283.3|112329.5|112279.5|7
1738811920000|2025-02-06 03:18:40|112329.4|112279.4|112329.5|112279.5|112329.5|112279.5|112329.4|112279.4|2
1738811930000|2025-02-06 03:18:50|112329.4|112279.4|112329.7|112279.7|112329.9|112279.9|112329.4|112279.4|4
1738811940000|2025-02-06 03:19:00|112330.2|112280.2|112332.1|112282.1|112336.1|112286.1|112330.1|112280.1|8
1738811950000|2025-02-06 03:19:10|112328.9|112278.9|112332.3|112282.3|112334.7|112284.7|112328.9|112278.9|5
1738811960000|2025-02-06 03:19:20|112331.7|112281.7|112331.5|112281.5|112331.7|112281.7|112331.5|112281.5|2
1738811970000|2025-02-06 03:19:30|112331.4|112281.4|112331.6|112281.6|112331.6|112281.6|112331.4|112281.4|3
1738811980000|2025-02-06 03:19:40|112331.1|112281.1|112330.2|112280.2|112331.1|112281.1|112329.7|112279.7|4
1738811990000|2025-02-06 03:19:50|112329.9|112279.9|112330.6|112280.6|112330.6|112280.6|112328.3|112278.3|6
1738812000000|2025-02-06 03:20:00|112329.4|112279.4|112329.3|112279.3|112329.4|112279.4|112327.8|112277.8|5
1738812010000|2025-02-06 03:20:10|112328.7|112278.7|112326.9|112276.9|112328.8|112278.8|112326.9|112276.9|5
1738812020000|2025-02-06 03:20:20|112327.5|112277.5|112327.9|112277.9|112332.4|112282.4|112327.5|112277.5|9
1738812030000|2025-02-06 03:20:30|112329.7|112279.7|112331.8|112281.8|112342|112292|112329.7|112279.7|19
1738812040000|2025-02-06 03:20:40|112331.4|112281.4|112330.5|112280.5|112331.4|112281.4|112329.5|112279.5|7
1738812050000|2025-02-06 03:20:50|112330.7|112280.7|112332.5|112282.5|112334.4|112284.4|112330.5|112280.5|6
1738812060000|2025-02-06 03:21:00|112331.8|112281.8|112328.5|112278.5|112332.2|112282.2|112325.2|112275.2|7
1738812070000|2025-02-06 03:21:10|112328.4|112278.4|112329|112279|112329.6|112279.6|112328.2|112278.2|7
1738812080000|2025-02-06 03:21:20|112328.7|112278.7|112327.6|112277.6|112328.8|112278.8|112327.3|112277.3|5
1738812090000|2025-02-06 03:21:30|112328.2|112278.2|112328.2|112278.2|112328.2|112278.2|112328.2|112278.2|1
1738812100000|2025-02-06 03:21:40|112329.8|112279.8|112347.6|112297.6|112349.6|112299.6|112329.8|112279.8|11
1738812110000|2025-02-06 03:21:50|112347.8|112297.8|112348.7|112298.7|112351.9|112301.9|112345.5|112295.5|8
1738812120000|2025-02-06 03:22:00|112346.5|112296.5|112353.2|112303.2|112356.3|112306.3|112346.5|112296.5|18
1738812130000|2025-02-06 03:22:10|112352.9|112302.9|112351.8|112301.8|112352.9|112302.9|112351.8|112301.8|5
1738812140000|2025-02-06 03:22:20|112351.9|112301.9|112350.3|112300.3|112355.5|112305.5|112346.7|112296.7|13
1738812150000|2025-02-06 03:22:30|112350.8|112300.8|112350.1|112300.1|112350.8|112300.8|112350.1|112300.1|3
1738812160000|2025-02-06 03:22:40|112350.2|112300.2|112334.8|112284.8|112350.2|112300.2|112334.8|112284.8|22
1738812170000|2025-02-06 03:22:50|112334.6|112284.6|112335|112285|112336.2|112286.2|112334.6|112284.6|3
1738812180000|2025-02-06 03:23:00|112333.8|112283.8|112333.7|112283.7|112335.1|112285.1|112330.9|112280.9|16
1738812190000|2025-02-06 03:23:10|112333.9|112283.9|112332.9|112282.9|112333.9|112283.9|112332.9|112282.9|3
1738812210000|2025-02-06 03:23:30|112332.8|112282.8|112338.6|112288.6|112338.6|112288.6|112332.8|112282.8|10
1738812220000|2025-02-06 03:23:40|112337.8|112287.8|112338.1|112288.1|112338.3|112288.3|112337.8|112287.8|3
1738812230000|2025-02-06 03:23:50|112338.2|112288.2|112338.2|112288.2|112338.2|112288.2|112338.2|112288.2|1
1738812240000|2025-02-06 03:24:00|112338|112288|112338.9|112288.9|112338.9|112288.9|112337.1|112287.1|5
1738812250000|2025-02-06 03:24:10|112339.7|112289.7|112343.3|112293.3|112350.6|112300.6|112339.7|112289.7|15
1738812260000|2025-02-06 03:24:20|112347.9|112297.9|112348.6|112298.6|112348.6|112298.6|112347.9|112297.9|4
1738812270000|2025-02-06 03:24:30|112348.7|112298.7|112360.6|112310.6|112365.6|112315.6|112348.5|112298.5|6
1738812280000|2025-02-06 03:24:40|112358.9|112308.9|112346.4|112296.4|112358.9|112308.9|112345.5|112295.5|22
1738812290000|2025-02-06 03:24:50|112345.8|112295.8|112341.6|112291.6|112347.4|112297.4|112341.6|112291.6|6
1738812300000|2025-02-06 03:25:00|112341.8|112291.8|112348.2|112298.2|112348.2|112298.2|112341.8|112291.8|6
1738812310000|2025-02-06 03:25:10|112349.2|112299.2|112360.7|112310.7|112360.7|112310.7|112349.2|112299.2|7
1738812320000|2025-02-06 03:25:20|112358.8|112308.8|112355.1|112305.1|112358.8|112308.8|112353.7|112303.7|15
1738812330000|2025-02-06 03:25:30|112355.2|112305.2|112351.9|112301.9|112355.2|112305.2|112351.9|112301.9|6
1738812340000|2025-02-06 03:25:40|112352|112302|112351.9|112301.9|112352|112302|112351.9|112301.9|2
1738812350000|2025-02-06 03:25:50|112352|112302|112353.7|112303.7|112359.3|112309.3|112351.9|112301.9|10
1738812360000|2025-02-06 03:26:00|112354.2|112304.2|112354.9|112304.9|112357.2|112307.2|112354.2|112304.2|9
1738812370000|2025-02-06 03:26:10|112355|112305|112355.1|112305.1|112355.1|112305.1|112354.9|112304.9|3
1738812380000|2025-02-06 03:26:20|112355.2|112305.2|112355.2|112305.2|112355.2|112305.2|112355.1|112305.1|3
1738812390000|2025-02-06 03:26:30|112354.1|112304.1|112351.5|112301.5|112354.9|112304.9|112350.7|112300.7|14
1738812400000|2025-02-06 03:26:40|112351.6|112301.6|112351.5|112301.5|112351.6|112301.6|112351.3|112301.3|5
1738812410000|2025-02-06 03:26:50|112351.6|112301.6|112351.7|112301.7|112351.7|112301.7|112351.6|112301.6|2
1738812420000|2025-02-06 03:27:00|112351.6|112301.6|112354.3|112304.3|112354.3|112304.3|112351.6|112301.6|2
1738812430000|2025-02-06 03:27:10|112354.2|112304.2|112356.1|112306.1|112356.9|112306.9|112352.2|112302.2|6
1738812440000|2025-02-06 03:27:20|112354.6|112304.6|112353.7|112303.7|112355.2|112305.2|112353.7|112303.7|4
1738812450000|2025-02-06 03:27:30|112353.3|112303.3|112353.3|112303.3|112353.3|112303.3|112353.3|112303.3|1
1738812460000|2025-02-06 03:27:40|112353.4|112303.4|112357.8|112307.8|112358.3|112308.3|112353.4|112303.4|6
1738812470000|2025-02-06 03:27:50|112356.2|112306.2|112356.2|112306.2|112356.2|112306.2|112356.2|112306.2|1
1738812480000|2025-02-06 03:28:00|112355.8|112305.8|112346.6|112296.6|112356|112306|112346.6|112296.6|13
1738812490000|2025-02-06 03:28:10|112347.6|112297.6|112345.8|112295.8|112349|112299|112343.4|112293.4|15
1738812500000|2025-02-06 03:28:20|112347.4|112297.4|112341.1|112291.1|112347.5|112297.5|112341.1|112291.1|14
1738812510000|2025-02-06 03:28:30|112342.3|112292.3|112345.2|112295.2|112345.5|112295.5|112342.3|112292.3|11
1738812520000|2025-02-06 03:28:40|112346.4|112296.4|112344.6|112294.6|112346.9|112296.9|112344.4|112294.4|13
1738812530000|2025-02-06 03:28:50|112345.1|112295.1|112346.5|112296.5|112346.7|112296.7|112345|112295|5
1738812540000|2025-02-06 03:29:00|112348.1|112298.1|112347.8|112297.8|112350|112300|112347.8|112297.8|10
1738812550000|2025-02-06 03:29:10|112346.4|112296.4|112347.6|112297.6|112348.9|112298.9|112346.4|112296.4|7
1738812560000|2025-02-06 03:29:20|112348.9|112298.9|112348.9|112298.9|112351.1|112301.1|112348.1|112298.1|12
1738812570000|2025-02-06 03:29:30|112348.3|112298.3|112348.1|112298.1|112348.4|112298.4|112345.9|112295.9|9
1738812580000|2025-02-06 03:29:40|112347.5|112297.5|112348|112298|112349.1|112299.1|112347.4|112297.4|7
1738812590000|2025-02-06 03:29:50|112347.8|112297.8|112347.5|112297.5|112348.6|112298.6|112346.9|112296.9|6
1738812600000|2025-02-06 03:30:00|112349|112299|112359.2|112309.2|112359.8|112309.8|112349|112299|15
1738812610000|2025-02-06 03:30:10|112359.6|112309.6|112359.7|112309.7|112359.9|112309.9|112359.5|112309.5|4
1738812620000|2025-02-06 03:30:20|112361.4|112311.4|112365.3|112315.3|112366.8|112316.8|112361.4|112311.4|18
1738812630000|2025-02-06 03:30:30|112364|112314|112365.5|112315.5|112366.2|112316.2|112363.9|112313.9|7
1738812640000|2025-02-06 03:30:40|112364.9|112314.9|112367.3|112317.3|112369.5|112319.5|112364.9|112314.9|11
1738812650000|2025-02-06 03:30:50|112366.2|112316.2|112364.3|112314.3|112367.9|112317.9|112362.8|112312.8|12
1738812660000|2025-02-06 03:31:00|112364.5|112314.5|112364.3|112314.3|112367.7|112317.7|112362.9|112312.9|7
1738812670000|2025-02-06 03:31:10|112362.9|112312.9|112359|112309|112362.9|112312.9|112358.5|112308.5|7
1738812680000|2025-02-06 03:31:20|112359.4|112309.4|112361|112311|112361|112311|112359.1|112309.1|4
1738812690000|2025-02-06 03:31:30|112361.5|112311.5|112360.6|112310.6|112364.4|112314.4|112360.6|112310.6|6
1738812700000|2025-02-06 03:31:40|112360.7|112310.7|112359.9|112309.9|112360.7|112310.7|112358.6|112308.6|9
1738812710000|2025-02-06 03:31:50|112360|112310|112359.8|112309.8|112360|112310|112358.9|112308.9|3
1738812720000|2025-02-06 03:32:00|112358.4|112308.4|112358.2|112308.2|112358.4|112308.4|112358.2|112308.2|2
1738812730000|2025-02-06 03:32:10|112358.3|112308.3|112358.5|112308.5|112358.6|112308.6|112358.3|112308.3|4
1738812740000|2025-02-06 03:32:20|112358.3|112308.3|112358.5|112308.5|112358.5|112308.5|112358.2|112308.2|3
1738812750000|2025-02-06 03:32:30|112360.1|112310.1|112365.9|112315.9|112372.5|112322.5|112360.1|112310.1|16
1738812760000|2025-02-06 03:32:40|112364.5|112314.5|112364.6|112314.6|112364.8|112314.8|112364.5|112314.5|3
1738812780000|2025-02-06 03:33:00|112363|112313|112357.2|112307.2|112363|112313|112354.7|112304.7|7
1738812790000|2025-02-06 03:33:10|112357|112307|112357.1|112307.1|112358.2|112308.2|112356.1|112306.1|12
1738812800000|2025-02-06 03:33:20|112357|112307|112357.3|112307.3|112357.3|112307.3|112354.6|112304.6|3
1738812810000|2025-02-06 03:33:30|112358.8|112308.8|112357.4|112307.4|112358.8|112308.8|112357.2|112307.2|3
1738812820000|2025-02-06 03:33:40|112357.2|112307.2|112352.2|112302.2|112358.5|112308.5|112352.2|112302.2|8
1738812830000|2025-02-06 03:33:50|112352|112302|112345.1|112295.1|112352|112302|112343|112293|13
1738812840000|2025-02-06 03:34:00|112343.4|112293.4|112336.2|112286.2|112345.7|112295.7|112336.2|112286.2|16
1738812860000|2025-02-06 03:34:20|112336|112286|112339.5|112289.5|112344.2|112294.2|112336|112286|12
1738812870000|2025-02-06 03:34:30|112340.8|112290.8|112340|112290|112340.8|112290.8|112337.4|112287.4|12
1738812880000|2025-02-06 03:34:40|112338.5|112288.5|112341.5|112291.5|112348.3|112298.3|112338.5|112288.5|17
1738812890000|2025-02-06 03:34:50|112339.9|112289.9|112336.4|112286.4|112339.9|112289.9|112333.8|112283.8|14
1738812900000|2025-02-06 03:35:00|112336.2|112286.2|112339.4|112289.4|112339.4|112289.4|112336.2|112286.2|5
1738812910000|2025-02-06 03:35:10|112340|112290|112345.3|112295.3|112345.3|112295.3|112339.8|112289.8|7
1738812920000|2025-02-06 03:35:20|112345.2|112295.2|112339.3|112289.3|112345.2|112295.2|112338.6|112288.6|8
1738812930000|2025-02-06 03:35:30|112342|112292|112338.2|112288.2|112342|112292|112338.2|112288.2|10
1738812940000|2025-02-06 03:35:40|112338.6|112288.6|112338.1|112288.1|112338.6|112288.6|112336.4|112286.4|9
1738812950000|2025-02-06 03:35:50|112338|112288|112340.2|112290.2|112340.2|112290.2|112338|112288|5
1738812960000|2025-02-06 03:36:00|112339.6|112289.6|112339.5|112289.5|112339.9|112289.9|112339.5|112289.5|5
1738812970000|2025-02-06 03:36:10|112339.8|112289.8|112339.9|112289.9|112339.9|112289.9|112339.7|112289.7|3
1738812980000|2025-02-06 03:36:20|112339.7|112289.7|112338.4|112288.4|112339.7|112289.7|112338.3|112288.3|3
1738812990000|2025-02-06 03:36:30|112338.2|112288.2|112338.5|112288.5|112339.6|112289.6|112338.2|112288.2|6
1738813000000|2025-02-06 03:36:40|112338.6|112288.6|112340.9|112290.9|112341.2|112291.2|112338.6|112288.6|8
1738813010000|2025-02-06 03:36:50|112340.8|112290.8|112339.9|112289.9|112341.2|112291.2|112339.9|112289.9|6
1738813020000|2025-02-06 03:37:00|112340.3|112290.3|112338.5|112288.5|112341.3|112291.3|112338.5|112288.5|17
1738813030000|2025-02-06 03:37:10|112339.8|112289.8|112355.6|112305.6|112357.4|112307.4|112338.7|112288.7|35
1738813040000|2025-02-06 03:37:20|112354.6|112304.6|112356.1|112306.1|112356.2|112306.2|112353.5|112303.5|10
1738813050000|2025-02-06 03:37:30|112355.3|112305.3|112357|112307|112358.6|112308.6|112354.4|112304.4|6
1738813060000|2025-02-06 03:37:40|112356.9|112306.9|112357.2|112307.2|112358.6|112308.6|112356.9|112306.9|6
1738813070000|2025-02-06 03:37:50|112357.3|112307.3|112364.3|112314.3|112364.3|112314.3|112357.1|112307.1|9
1738813080000|2025-02-06 03:38:00|112364.4|112314.4|112362.8|112312.8|112364.9|112314.9|112362.8|112312.8|6
1738813090000|2025-02-06 03:38:10|112362.7|112312.7|112363.3|112313.3|112366.9|112316.9|112362|112312|19
1738813100000|2025-02-06 03:38:20|112362.5|112312.5|112362.8|112312.8|112362.8|112312.8|112361.1|112311.1|6
1738813110000|2025-02-06 03:38:30|112361.2|112311.2|112364|112314|112364|112314|112358.7|112308.7|13
1738813120000|2025-02-06 03:38:40|112365.1|112315.1|112363.1|112313.1|112365.1|112315.1|112362.7|112312.7|6
1738813130000|2025-02-06 03:38:50|112364.6|112314.6|112363.3|112313.3|112366|112316|112363.2|112313.2|10
1738813140000|2025-02-06 03:39:00|112363|112313|112363.5|112313.5|112365.1|112315.1|112363|112313|6
1738813150000|2025-02-06 03:39:10|112364|112314|112362|112312|112365.8|112315.8|112362|112312|6
1738813160000|2025-02-06 03:39:20|112361|112311|112363.7|112313.7|112363.7|112313.7|112360.5|112310.5|8
1738813170000|2025-02-06 03:39:30|112363.5|112313.5|112363.5|112313.5|112363.5|112313.5|112363.5|112313.5|1
1738813190000|2025-02-06 03:39:50|112363.6|112313.6|112362.8|112312.8|112363.6|112313.6|112362.6|112312.6|5
1738813200000|2025-02-06 03:40:00|112364.9|112314.9|112365|112315|112365|112315|112364.6|112314.6|4
1738813220000|2025-02-06 03:40:20|112366.6|112316.6|112378.7|112328.7|112380.5|112330.5|112366.6|112316.6|22
1738813230000|2025-02-06 03:40:30|112379.5|112329.5|112375.1|112325.1|112379.5|112329.5|112375.1|112325.1|14
1738813240000|2025-02-06 03:40:40|112377.7|112327.7|112380.7|112330.7|112380.7|112330.7|112375.1|112325.1|10
1738813250000|2025-02-06 03:40:50|112380.5|112330.5|112380.5|112330.5|112380.5|112330.5|112380.5|112330.5|1
1738813260000|2025-02-06 03:41:00|112378.1|112328.1|112380.2|112330.2|112380.4|112330.4|112378.1|112328.1|11
1738813270000|2025-02-06 03:41:10|112380.4|112330.4|112381.7|112331.7|112381.7|112331.7|112380.3|112330.3|3
1738813280000|2025-02-06 03:41:20|112381.6|112331.6|112381.7|112331.7|112381.7|112331.7|112381.6|112331.6|2
1738813290000|2025-02-06 03:41:30|112381.9|112331.9|112384.2|112334.2|112393.5|112343.5|112381.8|112331.8|23
1738813300000|2025-02-06 03:41:40|112385.5|112335.5|112387.2|112337.2|112387.2|112337.2|112383.9|112333.9|8
1738813310000|2025-02-06 03:41:50|112387.5|112337.5|112387.5|112337.5|112387.7|112337.7|112386|112336|8
1738813320000|2025-02-06 03:42:00|112387.4|112337.4|112384.3|112334.3|112388.5|112338.5|112384.3|112334.3|14
1738813330000|2025-02-06 03:42:10|112386.1|112336.1|112387.8|112337.8|112388.6|112338.6|112384.3|112334.3|16
1738813340000|2025-02-06 03:42:20|112386.6|112336.6|112389.5|112339.5|112389.5|112339.5|112386.6|112336.6|5
1738813350000|2025-02-06 03:42:30|112389.6|112339.6|112389.5|112339.5|112389.6|112339.6|112389.5|112339.5|2
1738813360000|2025-02-06 03:42:40|112390.3|112340.3|112390.7|112340.7|112390.9|112340.9|112389.9|112339.9|8
1738813370000|2025-02-06 03:42:50|112390.5|112340.5|112392.1|112342.1|112394|112344|112389.3|112339.3|8
1738813390000|2025-02-06 03:43:10|112395.1|112345.1|112389.6|112339.6|112395.1|112345.1|112389.6|112339.6|17
1738813400000|2025-02-06 03:43:20|112389.9|112339.9|112393.6|112343.6|112394.1|112344.1|112387.6|112337.6|11
1738813410000|2025-02-06 03:43:30|112391.8|112341.8|112391|112341|112391.8|112341.8|112389.6|112339.6|6
1738813420000|2025-02-06 03:43:40|112390.9|112340.9|112391.9|112341.9|112391.9|112341.9|112390.9|112340.9|4
1738813430000|2025-02-06 03:43:50|112391|112341|112390.9|112340.9|112391|112341|112390.8|112340.8|3
1738813440000|2025-02-06 03:44:00|112390.6|112340.6|112392.4|112342.4|112399.2|112349.2|112390.5|112340.5|28
1738813450000|2025-02-06 03:44:10|112392.3|112342.3|112392.2|112342.2|112392.5|112342.5|112392.2|112342.2|3
1738813460000|2025-02-06 03:44:20|112390.9|112340.9|112392.2|112342.2|112392.4|112342.4|112390.9|112340.9|5
1738813470000|2025-02-06 03:44:30|112392.4|112342.4|112392.6|112342.6|112392.7|112342.7|112392.1|112342.1|5
1738813480000|2025-02-06 03:44:40|112392.4|112342.4|112393.7|112343.7|112393.7|112343.7|112392.4|112342.4|3
1738813490000|2025-02-06 03:44:50|112394|112344|112414.4|112364.4|112414.4|112364.4|112394|112344|14
1738813500000|2025-02-06 03:45:00|112417.1|112367.1|112414.8|112364.8|112418.5|112368.5|112411.9|112361.9|24
1738813510000|2025-02-06 03:45:10|112413.5|112363.5|112406.9|112356.9|112414.1|112364.1|112406.9|112356.9|31
1738813520000|2025-02-06 03:45:20|112408|112358|112400.1|112350.1|112411|112361|112399.1|112349.1|33
1738813530000|2025-02-06 03:45:30|112405.2|112355.2|112411|112361|112411.8|112361.8|112405.2|112355.2|18
1738813540000|2025-02-06 03:45:40|112413.6|112363.6|112412.4|112362.4|112414.7|112364.7|112411.9|112361.9|9
1738813550000|2025-02-06 03:45:50|112414.2|112364.2|112414.6|112364.6|112414.6|112364.6|112414.2|112364.2|3
1738813560000|2025-02-06 03:46:00|112414.5|112364.5|112413.5|112363.5|112415.9|112365.9|112413.5|112363.5|7
1738813570000|2025-02-06 03:46:10|112415.8|112365.8|112404.6|112354.6|112415.8|112365.8|112403.6|112353.6|24
1738813580000|2025-02-06 03:46:20|112404.5|112354.5|112412.1|112362.1|112412.1|112362.1|112404.5|112354.5|20
1738813590000|2025-02-06 03:46:30|112411|112361|112407.4|112357.4|112411|112361|112402|112352|25
1738813600000|2025-02-06 03:46:40|112408.9|112358.9|112406|112356|112411.6|112361.6|112402.9|112352.9|16
1738813610000|2025-02-06 03:46:50|112406.1|112356.1|112412.1|112362.1|112413.3|112363.3|112406.1|112356.1|8
1738813620000|2025-02-06 03:47:00|112412.8|112362.8|112413.6|112363.6|112417.6|112367.6|112411|112361|19
1738813630000|2025-02-06 03:47:10|112413.7|112363.7|112412.8|112362.8|112414.5|112364.5|112411.7|112361.7|10
1738813640000|2025-02-06 03:47:20|112414|112364|112439.9|112389.9|112441.6|112391.6|112411.7|112361.7|37
1738813650000|2025-02-06 03:47:30|112442.7|112392.7|112440.8|112390.8|112444.1|112394.1|112438.5|112388.5|15
1738813660000|2025-02-06 03:47:40|112438|112388|112443.4|112393.4|112444.8|112394.8|112438|112388|12
1738813670000|2025-02-06 03:47:50|112443.3|112393.3|112443.9|112393.9|112446.7|112396.7|112443.3|112393.3|6
1738813680000|2025-02-06 03:48:00|112443.3|112393.3|112446.9|112396.9|112446.9|112396.9|112438.2|112388.2|12
1738813690000|2025-02-06 03:48:10|112444.4|112394.4|112448.9|112398.9|112448.9|112398.9|112441|112391|21
1738813700000|2025-02-06 03:48:20|112446.4|112396.4|112445.9|112395.9|112448.9|112398.9|112443.9|112393.9|13
1738813710000|2025-02-06 03:48:30|112445.7|112395.7|112443.2|112393.2|112449.2|112399.2|112442.2|112392.2|24
1738813720000|2025-02-06 03:48:40|112442.8|112392.8|112443|112393|112446.7|112396.7|112439.5|112389.5|23
1738813730000|2025-02-06 03:48:50|112443.4|112393.4|112447|112397|112447|112397|112441.7|112391.7|17
1738813740000|2025-02-06 03:49:00|112444.6|112394.6|112449.3|112399.3|112451.8|112401.8|112444.6|112394.6|17
1738813750000|2025-02-06 03:49:10|112452.3|112402.3|112451.8|112401.8|112454.2|112404.2|112445.5|112395.5|21
1738813760000|2025-02-06 03:49:20|112452.1|112402.1|112452.3|112402.3|112454.4|112404.4|112451.3|112401.3|11
1738813770000|2025-02-06 03:49:30|112452.8|112402.8|112451.1|112401.1|112455.2|112405.2|112446.1|112396.1|26
1738813780000|2025-02-06 03:49:40|112451.5|112401.5|112451.3|112401.3|112451.6|112401.6|112451.3|112401.3|3
1738813790000|2025-02-06 03:49:50|112451|112401|112448.9|112398.9|112452.5|112402.5|112448.7|112398.7|7
1738813800000|2025-02-06 03:50:00|112449|112399|112454.6|112404.6|112455.4|112405.4|112449|112399|31
1738813810000|2025-02-06 03:50:10|112455.1|112405.1|112453.1|112403.1|112456.3|112406.3|112447.6|112397.6|32
1738813820000|2025-02-06 03:50:20|112449.6|112399.6|112449.8|112399.8|112452.6|112402.6|112448.4|112398.4|15
1738813830000|2025-02-06 03:50:30|112457.7|112407.7|112456.5|112406.5|112458.7|112408.7|112455|112405|24
1738813840000|2025-02-06 03:50:40|112456.3|112406.3|112452.4|112402.4|112456.3|112406.3|112451.5|112401.5|5
1738813850000|2025-02-06 03:50:50|112453.9|112403.9|112451.7|112401.7|112455.2|112405.2|112446.9|112396.9|31
1738813860000|2025-02-06 03:51:00|112453.2|112403.2|112452.1|112402.1|112453.4|112403.4|112447.1|112397.1|27
1738813870000|2025-02-06 03:51:10|112456.1|112406.1|112457|112407|112459.2|112409.2|112450|112400|14
1738813880000|2025-02-06 03:51:20|112455.4|112405.4|112453.8|112403.8|112456.6|112406.6|112449.4|112399.4|25
1738813890000|2025-02-06 03:51:30|112452.8|112402.8|112449|112399|112453.7|112403.7|112448.3|112398.3|15
1738813900000|2025-02-06 03:51:40|112450.1|112400.1|112455.1|112405.1|112458.7|112408.7|112448.7|112398.7|25
1738813910000|2025-02-06 03:51:50|112454.3|112404.3|112454.2|112404.2|112458.1|112408.1|112452|112402|23
1738813920000|2025-02-06 03:52:00|112453.3|112403.3|112454.4|112404.4|112458.3|112408.3|112452.5|112402.5|17
1738813930000|2025-02-06 03:52:10|112457.7|112407.7|112455.3|112405.3|112458.7|112408.7|112453.9|112403.9|15
1738813940000|2025-02-06 03:52:20|112455.4|112405.4|112458|112408|112458|112408|112455.3|112405.3|9
1738813950000|2025-02-06 03:52:30|112457.3|112407.3|112458.7|112408.7|112460.4|112410.4|112457.3|112407.3|4
1738813960000|2025-02-06 03:52:40|112458|112408|112458.8|112408.8|112458.8|112408.8|112458|112408|3
1738813970000|2025-02-06 03:52:50|112458.7|112408.7|112451.9|112401.9|112462.8|112412.8|112450.2|112400.2|19
1738813980000|2025-02-06 03:53:00|112452.9|112402.9|112459.3|112409.3|112462.1|112412.1|112452.9|112402.9|34
1738813990000|2025-02-06 03:53:10|112458.8|112408.8|112453.6|112403.6|112458.8|112408.8|112453|112403|29
1738814000000|2025-02-06 03:53:20|112454|112404|112455.8|112405.8|112457.1|112407.1|112450.7|112400.7|17
1738814010000|2025-02-06 03:53:30|112456.2|112406.2|112452.7|112402.7|112457.5|112407.5|112452.7|112402.7|15
1738814020000|2025-02-06 03:53:40|112457.8|112407.8|112455.1|112405.1|112460|112410|112453.5|112403.5|32
1738814030000|2025-02-06 03:53:50|112455.7|112405.7|112459.2|112409.2|112460.4|112410.4|112455.3|112405.3|24
1738814040000|2025-02-06 03:54:00|112462.6|112412.6|112461.7|112411.7|112463.5|112413.5|112456|112406|26
1738814050000|2025-02-06 03:54:10|112462.4|112412.4|112460.5|112410.5|112464.1|112414.1|112459.4|112409.4|33
1738814060000|2025-02-06 03:54:20|112458.4|112408.4|112457.7|112407.7|112461.9|112411.9|112456.8|112406.8|25
1738814070000|2025-02-06 03:54:30|112459.1|112409.1|112458.5|112408.5|112462.8|112412.8|112456.9|112406.9|30
1738814080000|2025-02-06 03:54:40|112458|112408|112458|112408|112461.2|112411.2|112456.4|112406.4|13
1738814090000|2025-02-06 03:54:50|112460.3|112410.3|112459.5|112409.5|112461.9|112411.9|112457.6|112407.6|20
1738814100000|2025-02-06 03:55:00|112457.9|112407.9|112461.1|112411.1|112462.9|112412.9|112457.6|112407.6|22
1738814110000|2025-02-06 03:55:10|112465.2|112415.2|112461.3|112411.3|112465.2|112415.2|112458.5|112408.5|14
1738814120000|2025-02-06 03:55:20|112463.3|112413.3|112460.1|112410.1|112466|112416|112459.4|112409.4|25
1738814130000|2025-02-06 03:55:30|112461.5|112411.5|112456.9|112406.9|112461.5|112411.5|112453.2|112403.2|35
1738814140000|2025-02-06 03:55:40|112456.6|112406.6|112454|112404|112460.7|112410.7|112453.2|112403.2|12
1738814150000|2025-02-06 03:55:50|112456.5|112406.5|112454.7|112404.7|112456.9|112406.9|112454|112404|8
1738814160000|2025-02-06 03:56:00|112454.6|112404.6|112453.4|112403.4|112456.3|112406.3|112450.8|112400.8|17
1738814170000|2025-02-06 03:56:10|112453.9|112403.9|112457.5|112407.5|112458|112408|112453.9|112403.9|8
1738814180000|2025-02-06 03:56:20|112455.3|112405.3|112457.2|112407.2|112459.5|112409.5|112455.3|112405.3|25
1738814190000|2025-02-06 03:56:30|112459.4|112409.4|112455.3|112405.3|112459.4|112409.4|112455.2|112405.2|4
1738814200000|2025-02-06 03:56:40|112457.4|112407.4|112454.7|112404.7|112458|112408|112453.3|112403.3|14
1738814210000|2025-02-06 03:56:50|112454.4|112404.4|112452|112402|112455.1|112405.1|112450.8|112400.8|17
1738814220000|2025-02-06 03:57:00|112451.7|112401.7|112452|112402|112455.6|112405.6|112448.8|112398.8|15
1738814230000|2025-02-06 03:57:10|112451.8|112401.8|112452.9|112402.9|112452.9|112402.9|112451.8|112401.8|3
1738814240000|2025-02-06 03:57:20|112452.7|112402.7|112451.8|112401.8|112456.4|112406.4|112451.8|112401.8|6
1738814250000|2025-02-06 03:57:30|112451.4|112401.4|112450.9|112400.9|112455.8|112405.8|112448|112398|20
1738814260000|2025-02-06 03:57:40|112448.5|112398.5|112453.5|112403.5|112454.8|112404.8|112446.5|112396.5|28
1738814270000|2025-02-06 03:57:50|112451.5|112401.5|112451.7|112401.7|112454.1|112404.1|112451.4|112401.4|11
1738814280000|2025-02-06 03:58:00|112458.3|112408.3|112449.2|112399.2|112458.3|112408.3|112448.2|112398.2|25
1738814290000|2025-02-06 03:58:10|112450.1|112400.1|112448.6|112398.6|112450.1|112400.1|112447.7|112397.7|6
1738814300000|2025-02-06 03:58:20|112449.6|112399.6|112446.7|112396.7|112449.6|112399.6|112446.7|112396.7|7
1738814310000|2025-02-06 03:58:30|112447|112397|112449.2|112399.2|112451.5|112401.5|112446.4|112396.4|14
1738814320000|2025-02-06 03:58:40|112449.1|112399.1|112449.1|112399.1|112449.1|112399.1|112449.1|112399.1|1
1738814330000|2025-02-06 03:58:50|112451.6|112401.6|112447|112397|112451.6|112401.6|112445.4|112395.4|27
1738814340000|2025-02-06 03:59:00|112448.6|112398.6|112444.8|112394.8|112448.6|112398.6|112443.7|112393.7|10
1738814350000|2025-02-06 03:59:10|112445.9|112395.9|112445.1|112395.1|112448.8|112398.8|112445|112395|9
1738814360000|2025-02-06 03:59:20|112447.5|112397.5|112445|112395|112447.9|112397.9|112438.5|112388.5|34
1738814370000|2025-02-06 03:59:30|112448|112398|112452|112402|112452|112402|112446|112396|17
1738814380000|2025-02-06 03:59:40|112451.8|112401.8|112447.7|112397.7|112451.8|112401.8|112447.7|112397.7|10
1738814390000|2025-02-06 03:59:50|112447.9|112397.9|112448.7|112398.7|112450.1|112400.1|112445.7|112395.7|14
1738814400000|2025-02-06 04:00:00|112446.2|112396.2|112446.2|112396.2|112446.4|112396.4|112445.4|112395.4|5
1738814410000|2025-02-06 04:00:10|112447.4|112397.4|112447.1|112397.1|112447.4|112397.4|112447.1|112397.1|3
1738814420000|2025-02-06 04:00:20|112444.8|112394.8|112447.8|112397.8|112448.1|112398.1|112442.8|112392.8|17
1738814430000|2025-02-06 04:00:30|112444.8|112394.8|112446.9|112396.9|112447.8|112397.8|112441.9|112391.9|16
1738814440000|2025-02-06 04:00:40|112442|112392|112444.5|112394.5|112447.3|112397.3|112442|112392|11
1738814450000|2025-02-06 04:00:50|112444.7|112394.7|112443.4|112393.4|112450.5|112400.5|112438.3|112388.3|19
1738814460000|2025-02-06 04:01:00|112443.9|112393.9|112446|112396|112446|112396|112441.8|112391.8|7
1738814470000|2025-02-06 04:01:10|112447.5|112397.5|112445.3|112395.3|112447.5|112397.5|112445|112395|7
1738814480000|2025-02-06 04:01:20|112441.9|112391.9|112442.4|112392.4|112445.8|112395.8|112440.1|112390.1|26
1738814490000|2025-02-06 04:01:30|112442.8|112392.8|112441.9|112391.9|112442.8|112392.8|112441.5|112391.5|8
1738814500000|2025-02-06 04:01:40|112441.4|112391.4|112446.2|112396.2|112447.5|112397.5|112441.4|112391.4|17
1738814510000|2025-02-06 04:01:50|112446|112396|112446.2|112396.2|112448.2|112398.2|112441.9|112391.9|14
1738814520000|2025-02-06 04:02:00|112445|112395|112443.2|112393.2|112448|112398|112442.9|112392.9|20
1738814530000|2025-02-06 04:02:10|112444.3|112394.3|112443.7|112393.7|112444.6|112394.6|112443.7|112393.7|4
1738814540000|2025-02-06 04:02:20|112444.8|112394.8|112443.7|112393.7|112446.7|112396.7|112443.2|112393.2|13
1738814550000|2025-02-06 04:02:30|112445.2|112395.2|112445|112395|112445.2|112395.2|112441.9|112391.9|11
1738814560000|2025-02-06 04:02:40|112444.9|112394.9|112444.9|112394.9|112444.9|112394.9|112444.9|112394.9|1
1738814570000|2025-02-06 04:02:50|112445|112395|112449.1|112399.1|112450.3|112400.3|112444.6|112394.6|19
1738814580000|2025-02-06 04:03:00|112448.7|112398.7|112460.5|112410.5|112460.9|112410.9|112448.7|112398.7|10
1738814590000|2025-02-06 04:03:10|112461.7|112411.7|112456.4|112406.4|112468|112418|112456.3|112406.3|28
1738814600000|2025-02-06 04:03:20|112454.9|112404.9|112457.3|112407.3|112462.8|112412.8|112454.9|112404.9|22
1738814610000|2025-02-06 04:03:30|112460.1|112410.1|112450.3|112400.3|112461.2|112411.2|112449.8|112399.8|18
1738814620000|2025-02-06 04:03:40|112451.8|112401.8|112454|112404|112455.5|112405.5|112451.3|112401.3|13
1738814630000|2025-02-06 04:03:50|112454.5|112404.5|112452.9|112402.9|112457|112407|112450.4|112400.4|17
1738814640000|2025-02-06 04:04:00|112451.9|112401.9|112454.6|112404.6|112456.5|112406.5|112451.9|112401.9|21
1738814650000|2025-02-06 04:04:10|112454.1|112404.1|112456|112406|112456|112406|112454.1|112404.1|5
1738814660000|2025-02-06 04:04:20|112454.3|112404.3|112453.4|112403.4|112455.8|112405.8|112452.4|112402.4|11
1738814670000|2025-02-06 04:04:30|112452.4|112402.4|112455.4|112405.4|112457.2|112407.2|112452.4|112402.4|8
1738814680000|2025-02-06 04:04:40|112455|112405|112452.9|112402.9|112455|112405|112452.9|112402.9|9
1738814690000|2025-02-06 04:04:50|112454|112404|112452.9|112402.9|112454.3|112404.3|112452.9|112402.9|7
1738814700000|2025-02-06 04:05:00|112448.1|112398.1|112454.6|112404.6|112454.7|112404.7|112446.6|112396.6|23
1738814710000|2025-02-06 04:05:10|112454.3|112404.3|112456.6|112406.6|112458.7|112408.7|112454.3|112404.3|16
1738814720000|2025-02-06 04:05:20|112457.1|112407.1|112448.9|112398.9|112457.6|112407.6|112447.6|112397.6|10
1738814730000|2025-02-06 04:05:30|112450.6|112400.6|112449.4|112399.4|112450.9|112400.9|112447.7|112397.7|13
1738814740000|2025-02-06 04:05:40|112450.4|112400.4|112455.4|112405.4|112457.3|112407.3|112450.3|112400.3|10
1738814750000|2025-02-06 04:05:50|112457.6|112407.6|112453.2|112403.2|112457.6|112407.6|112452.4|112402.4|9
1738814760000|2025-02-06 04:06:00|112453|112403|112450.3|112400.3|112454.7|112404.7|112449.9|112399.9|7
1738814770000|2025-02-06 04:06:10|112450.8|112400.8|112452.5|112402.5|112453.2|112403.2|112450.8|112400.8|11
1738814780000|2025-02-06 04:06:20|112455.3|112405.3|112452.9|112402.9|112455.3|112405.3|112452|112402|5
1738814790000|2025-02-06 04:06:30|112452.8|112402.8|112449.8|112399.8|112456.6|112406.6|112448.9|112398.9|8
1738814800000|2025-02-06 04:06:40|112450.4|112400.4|112453|112403|112453|112403|112448.9|112398.9|6
1738814810000|2025-02-06 04:06:50|112452.8|112402.8|112452.9|112402.9|112453.4|112403.4|112452.8|112402.8|4
1738814820000|2025-02-06 04:07:00|112453.1|112403.1|112458.3|112408.3|112459.7|112409.7|112453.1|112403.1|20
1738814830000|2025-02-06 04:07:10|112458.7|112408.7|112458.7|112408.7|112459.9|112409.9|112457.4|112407.4|7
1738814840000|2025-02-06 04:07:20|112458|112408|112453|112403|112458|112408|112452.3|112402.3|14
1738814850000|2025-02-06 04:07:30|112453.3|112403.3|112456.3|112406.3|112456.8|112406.8|112451.4|112401.4|13
1738814860000|2025-02-06 04:07:40|112456|112406|112455|112405|112456.6|112406.6|112454.5|112404.5|4
1738814870000|2025-02-06 04:07:50|112454.9|112404.9|112454.9|112404.9|112455|112405|112454.3|112404.3|6
1738814880000|2025-02-06 04:08:00|112454.8|112404.8|112454.8|112404.8|112455.1|112405.1|112451.6|112401.6|11
1738814890000|2025-02-06 04:08:10|112455.5|112405.5|112456|112406|112456.3|112406.3|112454|112404|4
1738814900000|2025-02-06 04:08:20|112457.5|112407.5|112450.9|112400.9|112457.5|112407.5|112446.7|112396.7|19
1738814910000|2025-02-06 04:08:30|112451.2|112401.2|112455|112405|112458.6|112408.6|112449.1|112399.1|23
1738814920000|2025-02-06 04:08:40|112454.7|112404.7|112451.8|112401.8|112454.7|112404.7|112451.8|112401.8|4
1738814930000|2025-02-06 04:08:50|112452.8|112402.8|112454.1|112404.1|112456.8|112406.8|112452.8|112402.8|22
1738814940000|2025-02-06 04:09:00|112456.2|112406.2|112454.4|112404.4|112457.5|112407.5|112454.2|112404.2|24
1738814950000|2025-02-06 04:09:10|112454.5|112404.5|112461.9|112411.9|112462.3|112412.3|112454.5|112404.5|26
1738814960000|2025-02-06 04:09:20|112460.4|112410.4|112460.2|112410.2|112462.1|112412.1|112460.1|112410.1|10
1738814970000|2025-02-06 04:09:30|112460.3|112410.3|112460.6|112410.6|112461.2|112411.2|112460.3|112410.3|6
1738814980000|2025-02-06 04:09:40|112461.9|112411.9|112462.1|112412.1|112462.1|112412.1|112461.9|112411.9|3
1738814990000|2025-02-06 04:09:50|112462|112412|112462|112412|112462|112412|112462|112412|1
1738815000000|2025-02-06 04:10:00|112462.3|112412.3|112458.6|112408.6|112465.4|112415.4|112458.6|112408.6|7
1738815010000|2025-02-06 04:10:10|112460.5|112410.5|112460.2|112410.2|112462.1|112412.1|112459|112409|11
1738815020000|2025-02-06 04:10:20|112460.1|112410.1|112460.2|112410.2|112461.6|112411.6|112460.1|112410.1|3
1738815030000|2025-02-06 04:10:30|112460.4|112410.4|112458.6|112408.6|112461.9|112411.9|112458.4|112408.4|7
1738815040000|2025-02-06 04:10:40|112459.1|112409.1|112454.7|112404.7|112459.1|112409.1|112454.7|112404.7|6
1738815050000|2025-02-06 04:10:50|112457|112407|112456.2|112406.2|112459.1|112409.1|112451.3|112401.3|11
1738815060000|2025-02-06 04:11:00|112456.8|112406.8|112452.4|112402.4|112456.8|112406.8|112446.5|112396.5|30
1738815070000|2025-02-06 04:11:10|112452.3|112402.3|112452.5|112402.5|112454.8|112404.8|112447.2|112397.2|34
1738815080000|2025-02-06 04:11:20|112447.7|112397.7|112453.2|112403.2|112454.9|112404.9|112447.7|112397.7|12
1738815090000|2025-02-06 04:11:30|112454.7|112404.7|112449.7|112399.7|112456.3|112406.3|112443.2|112393.2|20
1738815100000|2025-02-06 04:11:40|112451.4|112401.4|112453.4|112403.4|112453.4|112403.4|112451.4|112401.4|4
1738815110000|2025-02-06 04:11:50|112453.2|112403.2|112455.1|112405.1|112455.5|112405.5|112453|112403|6
1738815120000|2025-02-06 04:12:00|112449.3|112399.3|112449.1|112399.1|112454.3|112404.3|112448.2|112398.2|20
1738815130000|2025-02-06 04:12:10|112454|112404|112449.7|112399.7|112454.6|112404.6|112448|112398|26
1738815140000|2025-02-06 04:12:20|112451.2|112401.2|112452.3|112402.3|112457.4|112407.4|112449.4|112399.4|18
1738815150000|2025-02-06 04:12:30|112451.7|112401.7|112455.6|112405.6|112455.6|112405.6|112450.8|112400.8|13
1738815160000|2025-02-06 04:12:40|112455.8|112405.8|112451.7|112401.7|112457.9|112407.9|112450.9|112400.9|12
1738815170000|2025-02-06 04:12:50|112452.5|112402.5|112450.9|112400.9|112455.2|112405.2|112450.2|112400.2|18
1738815180000|2025-02-06 04:13:00|112453|112403|112453.1|112403.1|112454.9|112404.9|112450.7|112400.7|15
1738815190000|2025-02-06 04:13:10|112453.4|112403.4|112453.2|112403.2|112455.8|112405.8|112453.1|112403.1|8
1738815200000|2025-02-06 04:13:20|112454.9|112404.9|112450.2|112400.2|112456.1|112406.1|112449.9|112399.9|13
1738815210000|2025-02-06 04:13:30|112451|112401|112453.4|112403.4|112453.8|112403.8|112450.2|112400.2|8
1738815220000|2025-02-06 04:13:40|112453.5|112403.5|112455.2|112405.2|112455.9|112405.9|112451|112401|10
1738815230000|2025-02-06 04:13:50|112453.9|112403.9|112456.8|112406.8|112457.9|112407.9|112452|112402|13
1738815240000|2025-02-06 04:14:00|112456.6|112406.6|112457.7|112407.7|112459.6|112409.6|112456.6|112406.6|6
1738815250000|2025-02-06 04:14:10|112457.8|112407.8|112457.6|112407.6|112457.8|112407.8|112457.6|112407.6|3
1738815260000|2025-02-06 04:14:20|112456.2|112406.2|112453|112403|112456.2|112406.2|112451.9|112401.9|7
1738815270000|2025-02-06 04:14:30|112452.9|112402.9|112452.4|112402.4|112452.9|112402.9|112449.1|112399.1|13
1738815280000|2025-02-06 04:14:40|112453.3|112403.3|112453.4|112403.4|112458.6|112408.6|112448.4|112398.4|13
1738815290000|2025-02-06 04:14:50|112453.2|112403.2|112453.4|112403.4|112454.7|112404.7|112452|112402|11
1738815300000|2025-02-06 04:15:00|112451.7|112401.7|112454|112404|112454|112404|112451.7|112401.7|16
1738815310000|2025-02-06 04:15:10|112455.7|112405.7|112451.6|112401.6|112455.7|112405.7|112451.6|112401.6|7
1738815320000|2025-02-06 04:15:20|112452.5|112402.5|112451.8|112401.8|112455.7|112405.7|112451.8|112401.8|9
1738815330000|2025-02-06 04:15:30|112452.7|112402.7|112451.9|112401.9|112454.2|112404.2|112450.9|112400.9|10
1738815340000|2025-02-06 04:15:40|112450.8|112400.8|112449.4|112399.4|112455.5|112405.5|112449.4|112399.4|16
1738815350000|2025-02-06 04:15:50|112449.8|112399.8|112449.5|112399.5|112452|112402|112448.7|112398.7|14
1738815360000|2025-02-06 04:16:00|112450|112400|112451.6|112401.6|112451.6|112401.6|112448|112398|19
1738815370000|2025-02-06 04:16:10|112453.8|112403.8|112453.4|112403.4|112454.4|112404.4|112451.2|112401.2|16
1738815380000|2025-02-06 04:16:20|112452.8|112402.8|112450.9|112400.9|112453.2|112403.2|112450.8|112400.8|8
1738815390000|2025-02-06 04:16:30|112451|112401|112450.6|112400.6|112451.6|112401.6|112447.1|112397.1|12
1738815400000|2025-02-06 04:16:40|112449.2|112399.2|112448.2|112398.2|112451.5|112401.5|112448.1|112398.1|14
1738815410000|2025-02-06 04:16:50|112450.3|112400.3|112450.8|112400.8|112451.8|112401.8|112448.5|112398.5|19
1738815420000|2025-02-06 04:17:00|112452.2|112402.2|112449.6|112399.6|112452.2|112402.2|112448.9|112398.9|7
1738815430000|2025-02-06 04:17:10|112451.2|112401.2|112450.5|112400.5|112453.3|112403.3|112449.8|112399.8|8
1738815440000|2025-02-06 04:17:20|112449.8|112399.8|112449.5|112399.5|112453.1|112403.1|112449.5|112399.5|14
1738815450000|2025-02-06 04:17:30|112448.7|112398.7|112452.8|112402.8|112452.8|112402.8|112446.8|112396.8|17
1738815460000|2025-02-06 04:17:40|112452|112402|112452|112402|112452|112402|112451.9|112401.9|3
1738815470000|2025-02-06 04:17:50|112450.8|112400.8|112449.8|112399.8|112452|112402|112449.8|112399.8|6
1738815480000|2025-02-06 04:18:00|112449.7|112399.7|112447.7|112397.7|112449.9|112399.9|112447.6|112397.6|13
1738815490000|2025-02-06 04:18:10|112447.1|112397.1|112452.1|112402.1|112452.1|112402.1|112447.1|112397.1|8
1738815500000|2025-02-06 04:18:20|112451.5|112401.5|112452.1|112402.1|112452.4|112402.4|112451.5|112401.5|6
1738815510000|2025-02-06 04:18:30|112451.9|112401.9|112451.1|112401.1|112452.2|112402.2|112451.1|112401.1|5
1738815520000|2025-02-06 04:18:40|112450.4|112400.4|112447.3|112397.3|112450.4|112400.4|112443.4|112393.4|17
1738815530000|2025-02-06 04:18:50|112446.9|112396.9|112442.9|112392.9|112446.9|112396.9|112442.9|112392.9|8
1738815540000|2025-02-06 04:19:00|112445.6|112395.6|112450.5|112400.5|112451.5|112401.5|112443.3|112393.3|17
1738815550000|2025-02-06 04:19:10|112450.6|112400.6|112451.4|112401.4|112452|112402|112450.5|112400.5|8
1738815560000|2025-02-06 04:19:20|112452|112402|112451.6|112401.6|112452.7|112402.7|112451.3|112401.3|9
1738815570000|2025-02-06 04:19:30|112450.3|112400.3|112448.7|112398.7|112452.2|112402.2|112444.9|112394.9|20
1738815580000|2025-02-06 04:19:40|112449|112399|112447.3|112397.3|112449|112399|112445.9|112395.9|9
1738815590000|2025-02-06 04:19:50|112446|112396|112452.3|112402.3|112453.7|112403.7|112446|112396|10
1738815600000|2025-02-06 04:20:00|112453.6|112403.6|112453.5|112403.5|112459.2|112409.2|112452.3|112402.3|16
1738815610000|2025-02-06 04:20:10|112453.1|112403.1|112453.1|112403.1|112456.7|112406.7|112452.5|112402.5|17
1738815620000|2025-02-06 04:20:20|112451.2|112401.2|112455.1|112405.1|112456.9|112406.9|112451.2|112401.2|16
1738815630000|2025-02-06 04:20:30|112455.2|112405.2|112451.8|112401.8|112457|112407|112451.6|112401.6|14
1738815640000|2025-02-06 04:20:40|112452.5|112402.5|112454.1|112404.1|112457.1|112407.1|112452.5|112402.5|5
1738815650000|2025-02-06 04:20:50|112453.8|112403.8|112452.8|112402.8|112454.4|112404.4|112452.8|112402.8|6
1738815660000|2025-02-06 04:21:00|112452.9|112402.9|112454.6|112404.6|112454.6|112404.6|112452.8|112402.8|6
1738815670000|2025-02-06 04:21:10|112454.3|112404.3|112453.8|112403.8|112454.6|112404.6|112453.8|112403.8|4
1738815680000|2025-02-06 04:21:20|112459.8|112409.8|112455.7|112405.7|112459.8|112409.8|112454.9|112404.9|10
1738815690000|2025-02-06 04:21:30|112455.5|112405.5|112457.3|112407.3|112460.5|112410.5|112455.3|112405.3|19
1738815700000|2025-02-06 04:21:40|112458.3|112408.3|112455.5|112405.5|112458.3|112408.3|112453.9|112403.9|11
1738815710000|2025-02-06 04:21:50|112455.2|112405.2|112457.5|112407.5|112457.5|112407.5|112455.2|112405.2|2
1738815720000|2025-02-06 04:22:00|112458.8|112408.8|112461|112411|112461.9|112411.9|112454.2|112404.2|13
1738815730000|2025-02-06 04:22:10|112461.2|112411.2|112461.6|112411.6|112461.7|112411.7|112461.2|112411.2|5
1738815740000|2025-02-06 04:22:20|112461.7|112411.7|112461.7|112411.7|112462.5|112412.5|112461.3|112411.3|4
1738815750000|2025-02-06 04:22:30|112461.6|112411.6|112459.7|112409.7|112462.7|112412.7|112457.5|112407.5|8
1738815760000|2025-02-06 04:22:40|112459.9|112409.9|112457.8|112407.8|112460.1|112410.1|112457.8|112407.8|3
1738815770000|2025-02-06 04:22:50|112457.5|112407.5|112459.2|112409.2|112459.2|112409.2|112457.2|112407.2|7
1738815780000|2025-02-06 04:23:00|112458.4|112408.4|112457.6|112407.6|112458.4|112408.4|112457.6|112407.6|4
1738815790000|2025-02-06 04:23:10|112457.4|112407.4|112457.6|112407.6|112457.6|112407.6|112457.4|112407.4|2
1738815800000|2025-02-06 04:23:20|112457.7|112407.7|112456.7|112406.7|112457.8|112407.8|112449|112399|19
1738815810000|2025-02-06 04:23:30|112458.6|112408.6|112456.6|112406.6|112458.6|112408.6|112456.6|112406.6|5
1738815820000|2025-02-06 04:23:40|112455|112405|112453.1|112403.1|112455|112405|112450.9|112400.9|8
1738815830000|2025-02-06 04:23:50|112453.4|112403.4|112448.9|112398.9|112455.2|112405.2|112448.9|112398.9|6
1738815840000|2025-02-06 04:24:00|112449|112399|112453.7|112403.7|112454.4|112404.4|112447.7|112397.7|12
1738815850000|2025-02-06 04:24:10|112453.5|112403.5|112451.3|112401.3|112453.5|112403.5|112451.2|112401.2|8
1738815860000|2025-02-06 04:24:20|112454.4|112404.4|112451.5|112401.5|112454.4|112404.4|112451.2|112401.2|6
1738815870000|2025-02-06 04:24:30|112451.9|112401.9|112452.6|112402.6|112455.2|112405.2|112451.1|112401.1|25
1738815880000|2025-02-06 04:24:40|112455.4|112405.4|112451.9|112401.9|112455.5|112405.5|112448.8|112398.8|20
1738815890000|2025-02-06 04:24:50|112452|112402|112453.3|112403.3|112454.9|112404.9|112451.4|112401.4|9
1738815900000|2025-02-06 04:25:00|112452.5|112402.5|112451.2|112401.2|112452.5|112402.5|112449.5|112399.5|8
1738815910000|2025-02-06 04:25:10|112449.8|112399.8|112444.5|112394.5|112451.9|112401.9|112441.2|112391.2|22
1738815920000|2025-02-06 04:25:20|112443.5|112393.5|112446.9|112396.9|112449.1|112399.1|112442.4|112392.4|14
1738815930000|2025-02-06 04:25:30|112450|112400|112449.6|112399.6|112451.7|112401.7|112445.7|112395.7|17
1738815940000|2025-02-06 04:25:40|112449.5|112399.5|112449.5|112399.5|112449.7|112399.7|112449.5|112399.5|3
1738815950000|2025-02-06 04:25:50|112449.4|112399.4|112447.9|112397.9|112449.4|112399.4|112447.6|112397.6|8
1738815960000|2025-02-06 04:26:00|112449.5|112399.5|112446.8|112396.8|112449.5|112399.5|112445.4|112395.4|11
1738815970000|2025-02-06 04:26:10|112448|112398|112446.7|112396.7|112449.9|112399.9|112446.5|112396.5|11
1738815980000|2025-02-06 04:26:20|112445.9|112395.9|112445.7|112395.7|112448.5|112398.5|112445.7|112395.7|5
1738815990000|2025-02-06 04:26:30|112448.8|112398.8|112450.2|112400.2|112450.2|112400.2|112446.3|112396.3|11
1738816000000|2025-02-06 04:26:40|112450.3|112400.3|112446.9|112396.9|112451.2|112401.2|112444.5|112394.5|32
1738816010000|2025-02-06 04:26:50|112448|112398|112448.2|112398.2|112449|112399|112445.5|112395.5|11
1738816020000|2025-02-06 04:27:00|112448.5|112398.5|112448.3|112398.3|112450.6|112400.6|112447.7|112397.7|13
1738816030000|2025-02-06 04:27:10|112447.8|112397.8|112452.1|112402.1|112452.1|112402.1|112446.9|112396.9|16
1738816040000|2025-02-06 04:27:20|112450.8|112400.8|112451.3|112401.3|112452.4|112402.4|112449.5|112399.5|7
1738816050000|2025-02-06 04:27:30|112451.1|112401.1|112450.9|112400.9|112451.1|112401.1|112449.9|112399.9|7
1738816060000|2025-02-06 04:27:40|112452.1|112402.1|112449.6|112399.6|112453.5|112403.5|112448.1|112398.1|7
1738816070000|2025-02-06 04:27:50|112450.3|112400.3|112448.8|112398.8|112455.9|112405.9|112448.2|112398.2|20
1738816080000|2025-02-06 04:28:00|112450.4|112400.4|112449|112399|112451.7|112401.7|112446.8|112396.8|11
1738816090000|2025-02-06 04:28:10|112448.9|112398.9|112451.6|112401.6|112451.6|112401.6|112448.1|112398.1|6
1738816100000|2025-02-06 04:28:20|112449.8|112399.8|112449.8|112399.8|112450.7|112400.7|112448.4|112398.4|7
1738816110000|2025-02-06 04:28:30|112450.7|112400.7|112453.4|112403.4|112455.6|112405.6|112450.7|112400.7|8
1738816120000|2025-02-06 04:28:40|112453.6|112403.6|112453.8|112403.8|112453.8|112403.8|112453.6|112403.6|2
1738816140000|2025-02-06 04:29:00|112453.7|112403.7|112454.4|112404.4|112456|112406|112453.7|112403.7|9
1738816150000|2025-02-06 04:29:10|112455.7|112405.7|112456.4|112406.4|112456.4|112406.4|112455.6|112405.6|5
1738816170000|2025-02-06 04:29:30|112454.7|112404.7|112454.7|112404.7|112454.8|112404.8|112454.7|112404.7|3
1738816180000|2025-02-06 04:29:40|112453.6|112403.6|112454.5|112404.5|112455|112405|112451.3|112401.3|12
1738816190000|2025-02-06 04:29:50|112454.7|112404.7|112457.1|112407.1|112460.4|112410.4|112454.6|112404.6|7
1738816200000|2025-02-06 04:30:00|112458.3|112408.3|112459.1|112409.1|112459.5|112409.5|112457|112407|7
1738816210000|2025-02-06 04:30:10|112458.3|112408.3|112466.4|112416.4|112469.2|112419.2|112458.3|112408.3|18
1738816220000|2025-02-06 04:30:20|112465.6|112415.6|112468.5|112418.5|112469.7|112419.7|112465.6|112415.6|17
1738816230000|2025-02-06 04:30:30|112468.4|112418.4|112469.6|112419.6|112471.9|112421.9|112464.3|112414.3|26
1738816240000|2025-02-06 04:30:40|112467.9|112417.9|112466.3|112416.3|112470|112420|112465.2|112415.2|26
1738816250000|2025-02-06 04:30:50|112468.8|112418.8|112468|112418|112469.7|112419.7|112465|112415|19
1738816260000|2025-02-06 04:31:00|112466.6|112416.6|112462.5|112412.5|112470.7|112420.7|112461.4|112411.4|20
1738816270000|2025-02-06 04:31:10|112461.3|112411.3|112461.7|112411.7|112466.4|112416.4|112455.9|112405.9|32
1738816280000|2025-02-06 04:31:20|112464.6|112414.6|112461.2|112411.2|112464.6|112414.6|112459.4|112409.4|30
1738816300000|2025-02-06 04:31:40|112461.1|112411.1|112461.3|112411.3|112468.3|112418.3|112460.4|112410.4|25
1738816310000|2025-02-06 04:31:50|112460.1|112410.1|112455.1|112405.1|112463.1|112413.1|112452|112402|10
1738816320000|2025-02-06 04:32:00|112455|112405|112455.4|112405.4|112457.7|112407.7|112452.6|112402.6|15
1738816330000|2025-02-06 04:32:10|112454.8|112404.8|112455.4|112405.4|112455.4|112405.4|112452.8|112402.8|8
1738816340000|2025-02-06 04:32:20|112455.5|112405.5|112455.7|112405.7|112455.7|112405.7|112455.5|112405.5|2
1738816350000|2025-02-06 04:32:30|112455.6|112405.6|112457.5|112407.5|112457.5|112407.5|112455.6|112405.6|4
1738816360000|2025-02-06 04:32:40|112460.3|112410.3|112460.4|112410.4|112460.4|112410.4|112460.3|112410.3|2
1738816370000|2025-02-06 04:32:50|112457.5|112407.5|112457.3|112407.3|112457.6|112407.6|112457.3|112407.3|4
1738816380000|2025-02-06 04:33:00|112457.2|112407.2|112453.6|112403.6|112457.9|112407.9|112453.6|112403.6|17
1738816390000|2025-02-06 04:33:10|112456.8|112406.8|112457.7|112407.7|112458.6|112408.6|112454.3|112404.3|22
1738816400000|2025-02-06 04:33:20|112455|112405|112456.2|112406.2|112456.2|112406.2|112454.2|112404.2|7
1738816410000|2025-02-06 04:33:30|112457|112407|112464.9|112414.9|112466.9|112416.9|112457|112407|6
1738816420000|2025-02-06 04:33:40|112466.6|112416.6|112474|112424|112475.7|112425.7|112463.3|112413.3|34
1738816430000|2025-02-06 04:33:50|112472.3|112422.3|112472.5|112422.5|112472.5|112422.5|112470.7|112420.7|7
1738816440000|2025-02-06 04:34:00|112464|112414|112469.6|112419.6|112473.4|112423.4|112464|112414|37
1738816450000|2025-02-06 04:34:10|112470.8|112420.8|112471.8|112421.8|112473.5|112423.5|112470.8|112420.8|14
1738816470000|2025-02-06 04:34:30|112471.9|112421.9|112471.2|112421.2|112472.1|112422.1|112471.2|112421.2|4
1738816480000|2025-02-06 04:34:40|112471.9|112421.9|112473.3|112423.3|112473.3|112423.3|112470.8|112420.8|6
1738816490000|2025-02-06 04:34:50|112473.9|112423.9|112473.4|112423.4|112473.9|112423.9|112473.4|112423.4|3
1738816500000|2025-02-06 04:35:00|112473.6|112423.6|112474.2|112424.2|112474.2|112424.2|112473.6|112423.6|4
1738816510000|2025-02-06 04:35:10|112474.1|112424.1|112475|112425|112475|112425|112474|112424|3
1738816520000|2025-02-06 04:35:20|112472.4|112422.4|112471.6|112421.6|112472.5|112422.5|112471|112421|9
1738816530000|2025-02-06 04:35:30|112470.4|112420.4|112472.7|112422.7|112474.8|112424.8|112470.4|112420.4|8
1738816540000|2025-02-06 04:35:40|112472.6|112422.6|112472.6|112422.6|112472.6|112422.6|112472.5|112422.5|3
1738816550000|2025-02-06 04:35:50|112471.4|112421.4|112471.3|112421.3|112471.4|112421.4|112471.3|112421.3|2
1738816560000|2025-02-06 04:36:00|112472.5|112422.5|112472.7|112422.7|112472.8|112422.8|112472.1|112422.1|5
1738816570000|2025-02-06 04:36:10|112472.6|112422.6|112472.6|112422.6|112472.6|112422.6|112472.6|112422.6|1
1738816580000|2025-02-06 04:36:20|112472.7|112422.7|112472.7|112422.7|112472.7|112422.7|112472.7|112422.7|1
1738816590000|2025-02-06 04:36:30|112474.3|112424.3|112473.3|112423.3|112475.9|112425.9|112472.5|112422.5|23
1738816600000|2025-02-06 04:36:40|112472.5|112422.5|112473.6|112423.6|112474.3|112424.3|112472.5|112422.5|8
1738816610000|2025-02-06 04:36:50|112473.7|112423.7|112473.3|112423.3|112473.7|112423.7|112473.3|112423.3|5
1738816620000|2025-02-06 04:37:00|112473.5|112423.5|112474.2|112424.2|112474.2|112424.2|112473.5|112423.5|3
1738816630000|2025-02-06 04:37:10|112472.7|112422.7|112474.1|112424.1|112475.4|112425.4|112472.7|112422.7|6
1738816640000|2025-02-06 04:37:20|112474.2|112424.2|112474.3|112424.3|112474.3|112424.3|112474.2|112424.2|2
1738816650000|2025-02-06 04:37:30|112473.9|112423.9|112473.8|112423.8|112473.9|112423.9|112473.7|112423.7|4
1738816660000|2025-02-06 04:37:40|112473.7|112423.7|112473.8|112423.8|112475|112425|112473.7|112423.7|4
1738816670000|2025-02-06 04:37:50|112473.9|112423.9|112473.8|112423.8|112474.1|112424.1|112473.8|112423.8|4
1738816680000|2025-02-06 04:38:00|112473.9|112423.9|112474.5|112424.5|112474.5|112424.5|112473.8|112423.8|5
1738816690000|2025-02-06 04:38:10|112474.6|112424.6|112474.7|112424.7|112477.5|112427.5|112474.3|112424.3|8
1738816700000|2025-02-06 04:38:20|112474.6|112424.6|112476.3|112426.3|112477.3|112427.3|112474.4|112424.4|8
1738816710000|2025-02-06 04:38:30|112476.4|112426.4|112476.3|112426.3|112476.4|112426.4|112476.3|112426.3|2
1738816730000|2025-02-06 04:38:50|112475.7|112425.7|112485.4|112435.4|112486.7|112436.7|112475.7|112425.7|7
1738816740000|2025-02-06 04:39:00|112486.1|112436.1|112501.5|112451.5|112503.6|112453.6|112481.9|112431.9|23
1738816750000|2025-02-06 04:39:10|112503|112453|112503.9|112453.9|112505.5|112455.5|112500.9|112450.9|10
1738816760000|2025-02-06 04:39:20|112503.8|112453.8|112502.7|112452.7|112503.8|112453.8|112502.7|112452.7|4
1738816770000|2025-02-06 04:39:30|112503|112453|112502.8|112452.8|112503|112453|112502.8|112452.8|3
1738816780000|2025-02-06 04:39:40|112502.7|112452.7|112504.8|112454.8|112504.9|112454.9|112502.7|112452.7|5
1738816790000|2025-02-06 04:39:50|112504.6|112454.6|112491.5|112441.5|112504.6|112454.6|112490.7|112440.7|13
1738816800000|2025-02-06 04:40:00|112490.2|112440.2|112489|112439|112491.4|112441.4|112488|112438|8
1738816810000|2025-02-06 04:40:10|112489.4|112439.4|112485.9|112435.9|112489.4|112439.4|112484.3|112434.3|10
1738816820000|2025-02-06 04:40:20|112486.6|112436.6|112484.5|112434.5|112486.6|112436.6|112484.1|112434.1|5
1738816830000|2025-02-06 04:40:30|112485.4|112435.4|112485.3|112435.3|112485.4|112435.4|112485.3|112435.3|2
1738816840000|2025-02-06 04:40:40|112485.2|112435.2|112485.8|112435.8|112487.7|112437.7|112483.9|112433.9|9
1738816850000|2025-02-06 04:40:50|112486.6|112436.6|112487|112437|112489.7|112439.7|112486.6|112436.6|11
1738816860000|2025-02-06 04:41:00|112486.7|112436.7|112486.7|112436.7|112487|112437|112486.6|112436.6|4
1738816870000|2025-02-06 04:41:10|112486.8|112436.8|112487.8|112437.8|112487.8|112437.8|112486.7|112436.7|3
1738816880000|2025-02-06 04:41:20|112488|112438|112487.9|112437.9|112488|112438|112487.9|112437.9|2
1738816890000|2025-02-06 04:41:30|112487.8|112437.8|112484.4|112434.4|112487.8|112437.8|112482.1|112432.1|8
1738816900000|2025-02-06 04:41:40|112485.4|112435.4|112484|112434|112485.4|112435.4|112483.6|112433.6|6
1738816910000|2025-02-06 04:41:50|112484.2|112434.2|112484|112434|112484.2|112434.2|112484|112434|2
1738816920000|2025-02-06 04:42:00|112482.7|112432.7|112480.6|112430.6|112482.7|112432.7|112478.4|112428.4|11
1738816930000|2025-02-06 04:42:10|112479.2|112429.2|112483|112433|112483.7|112433.7|112479.2|112429.2|7
1738816940000|2025-02-06 04:42:20|112483.5|112433.5|112483.5|112433.5|112483.5|112433.5|112483.5|112433.5|1
1738816950000|2025-02-06 04:42:30|112483.4|112433.4|112483.3|112433.3|112483.4|112433.4|112483.3|112433.3|4
1738816960000|2025-02-06 04:42:40|112483.2|112433.2|112481.1|112431.1|112483.3|112433.3|112480.4|112430.4|6
1738816970000|2025-02-06 04:42:50|112481.2|112431.2|112481.3|112431.3|112481.3|112431.3|112481.2|112431.2|2
1738816980000|2025-02-06 04:43:00|112482.8|112432.8|112486.6|112436.6|112486.9|112436.9|112482.8|112432.8|8
1738816990000|2025-02-06 04:43:10|112486|112436|112485.3|112435.3|112486|112436|112485.3|112435.3|4
1738817000000|2025-02-06 04:43:20|112485.4|112435.4|112488.5|112438.5|112488.5|112438.5|112485.4|112435.4|3
1738817010000|2025-02-06 04:43:30|112489.1|112439.1|112490.8|112440.8|112490.8|112440.8|112488.1|112438.1|6
1738817020000|2025-02-06 04:43:40|112490.9|112440.9|112490.7|112440.7|112491.2|112441.2|112490.3|112440.3|6
1738817030000|2025-02-06 04:43:50|112490.8|112440.8|112490.7|112440.7|112490.8|112440.8|112490.7|112440.7|2
1738817040000|2025-02-06 04:44:00|112490.5|112440.5|112486.2|112436.2|112490.5|112440.5|112485|112435|10
1738817050000|2025-02-06 04:44:10|112486.4|112436.4|112486.8|112436.8|112489.8|112439.8|112486.4|112436.4|4
1738817060000|2025-02-06 04:44:20|112487|112437|112490.7|112440.7|112490.8|112440.8|112487|112437|6
1738817070000|2025-02-06 04:44:30|112491.1|112441.1|112488.6|112438.6|112491.1|112441.1|112488.6|112438.6|4
1738817080000|2025-02-06 04:44:40|112488.5|112438.5|112492.9|112442.9|112493|112443|112488.4|112438.4|6
1738817090000|2025-02-06 04:44:50|112493|112443|112493|112443|112493|112443|112493|112443|1
1738817100000|2025-02-06 04:45:00|112494.2|112444.2|112499|112449|112505.4|112455.4|112494.2|112444.2|29
1738817110000|2025-02-06 04:45:10|112499.5|112449.5|112499.9|112449.9|112503.1|112453.1|112498.6|112448.6|9
1738817120000|2025-02-06 04:45:20|112499.7|112449.7|112499.6|112449.6|112499.7|112449.7|112499.6|112449.6|2
1738817130000|2025-02-06 04:45:30|112499.9|112449.9|112500.1|112450.1|112500.1|112450.1|112499.9|112449.9|2
1738817140000|2025-02-06 04:45:40|112501.5|112451.5|112496.8|112446.8|112504.4|112454.4|112495.7|112445.7|13
1738817150000|2025-02-06 04:45:50|112496|112446|112497.3|112447.3|112497.9|112447.9|112495.5|112445.5|6
1738817160000|2025-02-06 04:46:00|112499|112449|112502.5|112452.5|112503.1|112453.1|112498|112448|19
1738817170000|2025-02-06 04:46:10|112501.7|112451.7|112500.8|112450.8|112502.2|112452.2|112500.1|112450.1|11
1738817180000|2025-02-06 04:46:20|112502|112452|112501.4|112451.4|112502|112452|112500.4|112450.4|9
1738817190000|2025-02-06 04:46:30|112502.6|112452.6|112504.8|112454.8|112507.3|112457.3|112502.6|112452.6|19
1738817200000|2025-02-06 04:46:40|112506|112456|112504.9|112454.9|112506|112456|112502|112452|9
1738817210000|2025-02-06 04:46:50|112504.8|112454.8|112508.3|112458.3|112508.5|112458.5|112502.9|112452.9|11
1738817220000|2025-02-06 04:47:00|112507.6|112457.6|112507.7|112457.7|112508.3|112458.3|112506.8|112456.8|8
1738817230000|2025-02-06 04:47:10|112508|112458|112508|112458|112508.1|112458.1|112508|112458|3
1738817240000|2025-02-06 04:47:20|112507.9|112457.9|112508.2|112458.2|112509.6|112459.6|112507.8|112457.8|10
1738817250000|2025-02-06 04:47:30|112506.6|112456.6|112508.2|112458.2|112510.9|112460.9|112506.6|112456.6|11
1738817260000|2025-02-06 04:47:40|112508.1|112458.1|112508.4|112458.4|112508.7|112458.7|112508.1|112458.1|4
1738817270000|2025-02-06 04:47:50|112508.5|112458.5|112515.7|112465.7|112518.5|112468.5|112508.5|112458.5|24
1738817280000|2025-02-06 04:48:00|112514.5|112464.5|112518.1|112468.1|112520.1|112470.1|112512.7|112462.7|22
1738817290000|2025-02-06 04:48:10|112518.2|112468.2|112515.8|112465.8|112518.2|112468.2|112515.4|112465.4|4
1738817300000|2025-02-06 04:48:20|112516|112466|112516|112466|112516.1|112466.1|112516|112466|3
1738817310000|2025-02-06 04:48:30|112515.8|112465.8|112518|112468|112518|112468|112514.9|112464.9|7
1738817320000|2025-02-06 04:48:40|112518.7|112468.7|112518.5|112468.5|112518.7|112468.7|112518.5|112468.5|3
1738817330000|2025-02-06 04:48:50|112518.2|112468.2|112518.6|112468.6|112518.6|112468.6|112518.2|112468.2|2
1738817340000|2025-02-06 04:49:00|112518.5|112468.5|112521|112471|112521|112471|112518.5|112468.5|5
1738817350000|2025-02-06 04:49:10|112520.9|112470.9|112518.3|112468.3|112520.9|112470.9|112516.8|112466.8|7
1738817360000|2025-02-06 04:49:20|112518.7|112468.7|112523.7|112473.7|112523.7|112473.7|112517.6|112467.6|17
1738817370000|2025-02-06 04:49:30|112521.3|112471.3|112518.6|112468.6|112521.3|112471.3|112517.2|112467.2|10
1738817380000|2025-02-06 04:49:40|112518.5|112468.5|112518.8|112468.8|112519|112469|112518.5|112468.5|4
1738817390000|2025-02-06 04:49:50|112520.1|112470.1|112523.4|112473.4|112526.4|112476.4|112520.1|112470.1|7
1738817400000|2025-02-06 04:50:00|112523|112473|112520.7|112470.7|112523.4|112473.4|112520.7|112470.7|13
1738817410000|2025-02-06 04:50:10|112522.3|112472.3|112518.6|112468.6|112522.5|112472.5|112516.8|112466.8|20
1738817420000|2025-02-06 04:50:20|112518.8|112468.8|112519|112469|112519.1|112469.1|112518.8|112468.8|3
1738817430000|2025-02-06 04:50:30|112518|112468|112517.4|112467.4|112518.1|112468.1|112517.4|112467.4|4
1738817440000|2025-02-06 04:50:40|112515|112465|112515.2|112465.2|112515.2|112465.2|112515|112465|4
1738817450000|2025-02-06 04:50:50|112516|112466|112516.5|112466.5|112516.6|112466.6|112516|112466|4
1738817460000|2025-02-06 04:51:00|112516.6|112466.6|112516.7|112466.7|112517.2|112467.2|112516.6|112466.6|6
1738817470000|2025-02-06 04:51:10|112518.2|112468.2|112519.6|112469.6|112521.1|112471.1|112516.4|112466.4|9
1738817480000|2025-02-06 04:51:20|112520.1|112470.1|112518.3|112468.3|112520.1|112470.1|112517.1|112467.1|4
1738817490000|2025-02-06 04:51:30|112518.4|112468.4|112518.4|112468.4|112518.4|112468.4|112518.4|112468.4|1
1738817500000|2025-02-06 04:51:40|112518.3|112468.3|112526.5|112476.5|112526.5|112476.5|112518.3|112468.3|7
1738817510000|2025-02-06 04:51:50|112527.4|112477.4|112525.5|112475.5|112527.4|112477.4|112525.5|112475.5|5
1738817520000|2025-02-06 04:52:00|112526.6|112476.6|112526.5|112476.5|112526.6|112476.6|112526.4|112476.4|4
1738817530000|2025-02-06 04:52:10|112529|112479|112527|112477|112529|112479|112526|112476|5
1738817540000|2025-02-06 04:52:20|112527.1|112477.1|112524.6|112474.6|112533.7|112483.7|112524.6|112474.6|14
1738817550000|2025-02-06 04:52:30|112524|112474|112537.3|112487.3|112538.8|112488.8|112522.8|112472.8|18
1738817560000|2025-02-06 04:52:40|112536.3|112486.3|112531|112481|112536.3|112486.3|112531|112481|14
1738817570000|2025-02-06 04:52:50|112526.7|112476.7|112524|112474|112526.7|112476.7|112522.5|112472.5|12
1738817580000|2025-02-06 04:53:00|112521.9|112471.9|112520.5|112470.5|112523.4|112473.4|112519.9|112469.9|6
1738817590000|2025-02-06 04:53:10|112518.9|112468.9|112517.6|112467.6|112520.9|112470.9|112516.9|112466.9|9
1738817600000|2025-02-06 04:53:20|112516.3|112466.3|112518.2|112468.2|112518.2|112468.2|112516.3|112466.3|6
1738817610000|2025-02-06 04:53:30|112517.9|112467.9|112517.9|112467.9|112517.9|112467.9|112517.7|112467.7|3
1738817620000|2025-02-06 04:53:40|112518.2|112468.2|112518.2|112468.2|112518.3|112468.3|112518.2|112468.2|3
1738817630000|2025-02-06 04:53:50|112516.3|112466.3|112513.6|112463.6|112516.3|112466.3|112513.6|112463.6|5
1738817640000|2025-02-06 04:54:00|112515.3|112465.3|112518.9|112468.9|112521.5|112471.5|112515.3|112465.3|15
1738817650000|2025-02-06 04:54:10|112519|112469|112519.1|112469.1|112519.1|112469.1|112519|112469|2
1738817660000|2025-02-06 04:54:20|112519.3|112469.3|112517.2|112467.2|112519.3|112469.3|112516.4|112466.4|7
1738817670000|2025-02-06 04:54:30|112517.1|112467.1|112516.9|112466.9|112517.2|112467.2|112516.8|112466.8|4
1738817680000|2025-02-06 04:54:40|112514.5|112464.5|112511|112461|112514.5|112464.5|112509.9|112459.9|13
1738817690000|2025-02-06 04:54:50|112509.6|112459.6|112509.8|112459.8|112510.8|112460.8|112507.3|112457.3|13
1738817700000|2025-02-06 04:55:00|112509.7|112459.7|112502.4|112452.4|112509.8|112459.8|112502.4|112452.4|17
1738817710000|2025-02-06 04:55:10|112503.4|112453.4|112503.3|112453.3|112505.2|112455.2|112500.3|112450.3|14
1738817720000|2025-02-06 04:55:20|112503.7|112453.7|112502.8|112452.8|112503.7|112453.7|112500.1|112450.1|14
1738817730000|2025-02-06 04:55:30|112501.8|112451.8|112500.9|112450.9|112502.8|112452.8|112500.9|112450.9|5
1738817740000|2025-02-06 04:55:40|112502.4|112452.4|112502.7|112452.7|112502.7|112452.7|112501|112451|5
1738817750000|2025-02-06 04:55:50|112502.8|112452.8|112504.1|112454.1|112504.1|112454.1|112502.4|112452.4|8
1738817760000|2025-02-06 04:56:00|112505.6|112455.6|112509.4|112459.4|112509.4|112459.4|112505.6|112455.6|7
1738817770000|2025-02-06 04:56:10|112509.3|112459.3|112510.2|112460.2|112510.2|112460.2|112509.1|112459.1|4
1738817780000|2025-02-06 04:56:20|112510.6|112460.6|112510.5|112460.5|112510.6|112460.6|112510.3|112460.3|3
1738817790000|2025-02-06 04:56:30|112512.6|112462.6|112511.2|112461.2|112513.7|112463.7|112511.2|112461.2|7
1738817800000|2025-02-06 04:56:40|112511.1|112461.1|112510.9|112460.9|112511.1|112461.1|112510.9|112460.9|2
1738817810000|2025-02-06 04:56:50|112511.1|112461.1|112511.2|112461.2|112511.2|112461.2|112511.1|112461.1|2
1738817820000|2025-02-06 04:57:00|112511.6|112461.6|112518.8|112468.8|112518.8|112468.8|112511.6|112461.6|12
1738817830000|2025-02-06 04:57:10|112517.1|112467.1|112513.1|112463.1|112517.1|112467.1|112512.2|112462.2|3
1738817840000|2025-02-06 04:57:20|112511.4|112461.4|112510.8|112460.8|112511.5|112461.5|112510.8|112460.8|6
1738817850000|2025-02-06 04:57:30|112511.9|112461.9|112512.5|112462.5|112512.5|112462.5|112511.9|112461.9|4
1738817860000|2025-02-06 04:57:40|112512.6|112462.6|112514.7|112464.7|112515.7|112465.7|112512.6|112462.6|4
1738817870000|2025-02-06 04:57:50|112514.4|112464.4|112514.5|112464.5|112514.5|112464.5|112514.4|112464.4|2
1738817880000|2025-02-06 04:58:00|112514.6|112464.6|112514.3|112464.3|112514.9|112464.9|112514.3|112464.3|4
1738817890000|2025-02-06 04:58:10|112514.4|112464.4|112512.5|112462.5|112514.4|112464.4|112512.5|112462.5|6
1738817900000|2025-02-06 04:58:20|112512.7|112462.7|112512.7|112462.7|112512.7|112462.7|112512.7|112462.7|1
1738817910000|2025-02-06 04:58:30|112512.6|112462.6|112512.6|112462.6|112512.6|112462.6|112512.5|112462.5|3
1738817920000|2025-02-06 04:58:40|112515.5|112465.5|112515.5|112465.5|112515.5|112465.5|112515.5|112465.5|1
1738817930000|2025-02-06 04:58:50|112515.6|112465.6|112515.5|112465.5|112515.6|112465.6|112515.5|112465.5|2
1738817940000|2025-02-06 04:59:00|112515.2|112465.2|112514.1|112464.1|112515.8|112465.8|112514.1|112464.1|5
1738817950000|2025-02-06 04:59:10|112513.9|112463.9|112512.9|112462.9|112513.9|112463.9|112511.4|112461.4|4
1738817960000|2025-02-06 04:59:20|112513.1|112463.1|112518.2|112468.2|112518.7|112468.7|112513.1|112463.1|7
1738817970000|2025-02-06 04:59:30|112518.1|112468.1|112518.5|112468.5|112518.5|112468.5|112518.1|112468.1|3
1738817990000|2025-02-06 04:59:50|112518.6|112468.6|112516.6|112466.6|112518.6|112468.6|112516.6|112466.6|4
1738818000000|2025-02-06 05:00:00|112516.1|112466.1|112513.9|112463.9|112516.1|112466.1|112510.1|112460.1|10
1738818010000|2025-02-06 05:00:10|112513.7|112463.7|112515.9|112465.9|112515.9|112465.9|112513.6|112463.6|4
1738818020000|2025-02-06 05:00:20|112515.1|112465.1|112516.5|112466.5|112516.5|112466.5|112515.1|112465.1|4
1738818030000|2025-02-06 05:00:30|112516.4|112466.4|112513.4|112463.4|112516.4|112466.4|112513.4|112463.4|5
1738818040000|2025-02-06 05:00:40|112513.8|112463.8|112513.7|112463.7|112513.8|112463.8|112513|112463|4
1738818050000|2025-02-06 05:00:50|112513.3|112463.3|112510.2|112460.2|112513.3|112463.3|112509|112459|12
1738818060000|2025-02-06 05:01:00|112510.1|112460.1|112505.8|112455.8|112510.1|112460.1|112502.5|112452.5|8
1738818070000|2025-02-06 05:01:10|112504.2|112454.2|112499.4|112449.4|112504.2|112454.2|112498.7|112448.7|10
1738818080000|2025-02-06 05:01:20|112498.3|112448.3|112498.4|112448.4|112502.1|112452.1|112498.3|112448.3|14
1738818090000|2025-02-06 05:01:30|112499.5|112449.5|112494.5|112444.5|112499.5|112449.5|112494.5|112444.5|8
1738818100000|2025-02-06 05:01:40|112493.2|112443.2|112490.7|112440.7|112493.2|112443.2|112489.9|112439.9|5
1738818110000|2025-02-06 05:01:50|112490.8|112440.8|112489.7|112439.7|112490.8|112440.8|112489.7|112439.7|5
1738818120000|2025-02-06 05:02:00|112489.9|112439.9|112496.7|112446.7|112500|112450|112489.9|112439.9|14
1738818130000|2025-02-06 05:02:10|112497.3|112447.3|112492.8|112442.8|112497.3|112447.3|112492.4|112442.4|5
1738818140000|2025-02-06 05:02:20|112494|112444|112502.5|112452.5|112502.7|112452.7|112494|112444|9
1738818150000|2025-02-06 05:02:30|112501.5|112451.5|112500|112450|112501.5|112451.5|112498.8|112448.8|8
1738818160000|2025-02-06 05:02:40|112499.6|112449.6|112497.4|112447.4|112499.6|112449.6|112494.2|112444.2|10
1738818170000|2025-02-06 05:02:50|112498.3|112448.3|112494|112444|112502.2|112452.2|112493.3|112443.3|17
1738818180000|2025-02-06 05:03:00|112494.3|112444.3|112494.1|112444.1|112497.5|112447.5|112493.8|112443.8|8
1738818190000|2025-02-06 05:03:10|112495.5|112445.5|112496.2|112446.2|112497.4|112447.4|112495.5|112445.5|7
1738818200000|2025-02-06 05:03:20|112496.1|112446.1|112493.9|112443.9|112496.1|112446.1|112493.9|112443.9|4
1738818210000|2025-02-06 05:03:30|112494.6|112444.6|112494.6|112444.6|112494.6|112444.6|112494.6|112444.6|1
1738818220000|2025-02-06 05:03:40|112495.2|112445.2|112494.1|112444.1|112495.2|112445.2|112493.9|112443.9|4
1738818230000|2025-02-06 05:03:50|112494|112444|112493.9|112443.9|112496.5|112446.5|112493|112443|9
1738818240000|2025-02-06 05:04:00|112496|112446|112500.9|112450.9|112505.2|112455.2|112496|112446|11
1738818250000|2025-02-06 05:04:10|112501.8|112451.8|112501.4|112451.4|112501.8|112451.8|112501.3|112451.3|6
1738818260000|2025-02-06 05:04:20|112501.6|112451.6|112497.3|112447.3|112501.6|112451.6|112496.5|112446.5|10
1738818270000|2025-02-06 05:04:30|112495.2|112445.2|112494.3|112444.3|112497.2|112447.2|112494.3|112444.3|9
1738818280000|2025-02-06 05:04:40|112495.3|112445.3|112491.3|112441.3|112495.4|112445.4|112490.4|112440.4|9
1738818290000|2025-02-06 05:04:50|112491.2|112441.2|112491.1|112441.1|112491.2|112441.2|112491.1|112441.1|2
1738818300000|2025-02-06 05:05:00|112488.7|112438.7|112489.3|112439.3|112489.9|112439.9|112488.7|112438.7|4
1738818310000|2025-02-06 05:05:10|112489.7|112439.7|112489.4|112439.4|112489.7|112439.7|112489.4|112439.4|3
1738818320000|2025-02-06 05:05:20|112490.6|112440.6|112496|112446|112496|112446|112490.6|112440.6|6
1738818330000|2025-02-06 05:05:30|112496.5|112446.5|112503.3|112453.3|112505.4|112455.4|112496.5|112446.5|29
1738818340000|2025-02-06 05:05:40|112502|112452|112503.9|112453.9|112505|112455|112502|112452|15
1738818350000|2025-02-06 05:05:50|112503.3|112453.3|112501.7|112451.7|112508.2|112458.2|112501.7|112451.7|14
1738818360000|2025-02-06 05:06:00|112501|112451|112500.8|112450.8|112501|112451|112500.8|112450.8|2
1738818370000|2025-02-06 05:06:10|112501.6|112451.6|112502.1|112452.1|112503.9|112453.9|112501.6|112451.6|7
1738818390000|2025-02-06 05:06:30|112502.2|112452.2|112500.2|112450.2|112502.2|112452.2|112500.2|112450.2|5
1738818400000|2025-02-06 05:06:40|112499.3|112449.3|112505.6|112455.6|112505.6|112455.6|112499.3|112449.3|34
1738818410000|2025-02-06 05:06:50|112505.7|112455.7|112510.5|112460.5|112510.5|112460.5|112503.3|112453.3|15
1738818420000|2025-02-06 05:07:00|112509|112459|112511.4|112461.4|112515.2|112465.2|112506.8|112456.8|48
1738818430000|2025-02-06 05:07:10|112512.4|112462.4|112504.3|112454.3|112513.4|112463.4|112502.3|112452.3|29
1738818440000|2025-02-06 05:07:20|112503.2|112453.2|112505.1|112455.1|112509.1|112459.1|112501.4|112451.4|36
1738818450000|2025-02-06 05:07:30|112503.7|112453.7|112506|112456|112511.1|112461.1|112503.7|112453.7|22
1738818460000|2025-02-06 05:07:40|112504.8|112454.8|112507.6|112457.6|112509.6|112459.6|112504.2|112454.2|21
1738818470000|2025-02-06 05:07:50|112510.7|112460.7|112505.4|112455.4|112512.2|112462.2|112505.4|112455.4|37
1738818480000|2025-02-06 05:08:00|112505.5|112455.5|112504.3|112454.3|112510.7|112460.7|112503.8|112453.8|38
1738818490000|2025-02-06 05:08:10|112504.6|112454.6|112505.5|112455.5|112513.4|112463.4|112504.1|112454.1|30
1738818500000|2025-02-06 05:08:20|112506.7|112456.7|112500.6|112450.6|112510.7|112460.7|112500.4|112450.4|34
1738818510000|2025-02-06 05:08:30|112502.4|112452.4|112504|112454|112505.7|112455.7|112501.4|112451.4|32
1738818520000|2025-02-06 05:08:40|112505.3|112455.3|112508.2|112458.2|112511.7|112461.7|112496.5|112446.5|27
1738818530000|2025-02-06 05:08:50|112511.7|112461.7|112511.3|112461.3|112511.7|112461.7|112505.9|112455.9|41
1738818540000|2025-02-06 05:09:00|112506.9|112456.9|112506.1|112456.1|112510.2|112460.2|112505.3|112455.3|43
1738818550000|2025-02-06 05:09:10|112504.9|112454.9|112508.1|112458.1|112511.8|112461.8|112502.9|112452.9|34
1738818560000|2025-02-06 05:09:20|112507|112457|112509.8|112459.8|112512.1|112462.1|112505.6|112455.6|28
1738818570000|2025-02-06 05:09:30|112509.9|112459.9|112511.4|112461.4|112511.4|112461.4|112506.5|112456.5|9
1738818580000|2025-02-06 05:09:40|112510.7|112460.7|112510.8|112460.8|112510.8|112460.8|112509.8|112459.8|7
1738818590000|2025-02-06 05:09:50|112508|112458|112512.9|112462.9|112516.5|112466.5|112508|112458|10
1738818600000|2025-02-06 05:10:00|112515.4|112465.4|112505.9|112455.9|112517.4|112467.4|112505.9|112455.9|29
1738818610000|2025-02-06 05:10:10|112508.7|112458.7|112514.9|112464.9|112515.2|112465.2|112506.4|112456.4|48
1738818620000|2025-02-06 05:10:20|112516.1|112466.1|112510|112460|112516.1|112466.1|112507.5|112457.5|20
1738818630000|2025-02-06 05:10:30|112509.5|112459.5|112509.3|112459.3|112509.5|112459.5|112509.3|112459.3|2
1738818640000|2025-02-06 05:10:40|112510.1|112460.1|112513.9|112463.9|112514|112464|112510.1|112460.1|15
1738818650000|2025-02-06 05:10:50|112512.4|112462.4|112517.2|112467.2|112520.8|112470.8|112512.3|112462.3|21
1738818660000|2025-02-06 05:11:00|112516.7|112466.7|112521|112471|112525.5|112475.5|112513.6|112463.6|30
1738818670000|2025-02-06 05:11:10|112522.3|112472.3|112522.5|112472.5|112523.5|112473.5|112521|112471|11
1738818680000|2025-02-06 05:11:20|112522.7|112472.7|112521.4|112471.4|112523.1|112473.1|112521.3|112471.3|8
1738818690000|2025-02-06 05:11:30|112522.4|112472.4|112516.5|112466.5|112522.4|112472.4|112513.3|112463.3|14
1738818700000|2025-02-06 05:11:40|112516.3|112466.3|112498.7|112448.7|112516.5|112466.5|112497.1|112447.1|27
1738818710000|2025-02-06 05:11:50|112497.4|112447.4|112499.1|112449.1|112510|112460|112497.4|112447.4|37
1738818720000|2025-02-06 05:12:00|112498|112448|112493.7|112443.7|112500.7|112450.7|112493.1|112443.1|25
1738818730000|2025-02-06 05:12:10|112495.7|112445.7|112511.2|112461.2|112513.3|112463.3|112493.7|112443.7|31
1738818740000|2025-02-06 05:12:20|112509.7|112459.7|112506.3|112456.3|112512.3|112462.3|112503.4|112453.4|28
1738818750000|2025-02-06 05:12:30|112510.1|112460.1|112509.2|112459.2|112512.4|112462.4|112505.2|112455.2|49
1738818760000|2025-02-06 05:12:40|112507.8|112457.8|112512.5|112462.5|112512.7|112462.7|112506|112456|20
1738818770000|2025-02-06 05:12:50|112512.2|112462.2|112513.3|112463.3|112513.3|112463.3|112511.8|112461.8|7
1738818780000|2025-02-06 05:13:00|112511.1|112461.1|112509.8|112459.8|112514.2|112464.2|112505.5|112455.5|28
1738818790000|2025-02-06 05:13:10|112508.5|112458.5|112507.4|112457.4|112511.8|112461.8|112505.9|112455.9|25
1738818800000|2025-02-06 05:13:20|112506.5|112456.5|112505.8|112455.8|112506.5|112456.5|112503.8|112453.8|7
1738818810000|2025-02-06 05:13:30|112504.5|112454.5|112499.6|112449.6|112504.5|112454.5|112498|112448|13
1738818820000|2025-02-06 05:13:40|112499.3|112449.3|112505.1|112455.1|112505.1|112455.1|112499.3|112449.3|9
1738818830000|2025-02-06 05:13:50|112507.4|112457.4|112510.5|112460.5|112513.6|112463.6|112507.4|112457.4|16
1738818840000|2025-02-06 05:14:00|112510.1|112460.1|112508.5|112458.5|112510.1|112460.1|112506.9|112456.9|7
1738818850000|2025-02-06 05:14:10|112508.8|112458.8|112509.8|112459.8|112509.8|112459.8|112508.8|112458.8|3
1738818860000|2025-02-06 05:14:20|112511.3|112461.3|112510.8|112460.8|112511.8|112461.8|112510.8|112460.8|3
1738818870000|2025-02-06 05:14:30|112510.6|112460.6|112509.3|112459.3|112510.6|112460.6|112509.3|112459.3|3
1738818880000|2025-02-06 05:14:40|112509|112459|112507.6|112457.6|112509|112459|112507.5|112457.5|4
1738818890000|2025-02-06 05:14:50|112507.5|112457.5|112502.1|112452.1|112508|112458|112501.4|112451.4|19
1738818900000|2025-02-06 05:15:00|112501.9|112451.9|112510.8|112460.8|112512.1|112462.1|112500.3|112450.3|18
1738818910000|2025-02-06 05:15:10|112512.1|112462.1|112519.4|112469.4|112522.8|112472.8|112512.1|112462.1|19
1738818920000|2025-02-06 05:15:20|112518.2|112468.2|112522.5|112472.5|112523.4|112473.4|112518.2|112468.2|8
1738818930000|2025-02-06 05:15:30|112522.2|112472.2|112522.2|112472.2|112522.2|112472.2|112520.3|112470.3|4
1738818940000|2025-02-06 05:15:40|112522.1|112472.1|112525.6|112475.6|112529|112479|112521.3|112471.3|15
1738818950000|2025-02-06 05:15:50|112524|112474|112520.9|112470.9|112524|112474|112520.9|112470.9|7
1738818960000|2025-02-06 05:16:00|112519.7|112469.7|112515.9|112465.9|112520.3|112470.3|112515.7|112465.7|9
1738818970000|2025-02-06 05:16:10|112516.1|112466.1|112520|112470|112520|112470|112516.1|112466.1|4
1738818980000|2025-02-06 05:16:20|112518.3|112468.3|112517.9|112467.9|112521.7|112471.7|112517.9|112467.9|8
1738818990000|2025-02-06 05:16:30|112519.1|112469.1|112518.6|112468.6|112519.6|112469.6|112518.6|112468.6|5
1738819000000|2025-02-06 05:16:40|112518.9|112468.9|112521.7|112471.7|112521.7|112471.7|112518.9|112468.9|5
1738819010000|2025-02-06 05:16:50|112522|112472|112522.2|112472.2|112522.2|112472.2|112521.8|112471.8|3
1738819020000|2025-02-06 05:17:00|112522.1|112472.1|112522.1|112472.1|112522.2|112472.2|112521.1|112471.1|6
1738819030000|2025-02-06 05:17:10|112520.8|112470.8|112521.4|112471.4|112524.7|112474.7|112520.8|112470.8|9
1738819040000|2025-02-06 05:17:20|112521.3|112471.3|112520.9|112470.9|112522|112472|112520.8|112470.8|6
1738819050000|2025-02-06 05:17:30|112521.1|112471.1|112521|112471|112521.1|112471.1|112521|112471|4
1738819060000|2025-02-06 05:17:40|112519.9|112469.9|112520|112470|112520.9|112470.9|112519.9|112469.9|4
1738819070000|2025-02-06 05:17:50|112519.5|112469.5|112515.6|112465.6|112519.6|112469.6|112513.7|112463.7|7
1738819080000|2025-02-06 05:18:00|112514.8|112464.8|112514.2|112464.2|112517|112467|112513.9|112463.9|8
1738819090000|2025-02-06 05:18:10|112512.9|112462.9|112510.5|112460.5|112513.4|112463.4|112509.3|112459.3|9
1738819100000|2025-02-06 05:18:20|112510.7|112460.7|112510.5|112460.5|112510.7|112460.7|112510.4|112460.4|3
1738819110000|2025-02-06 05:18:30|112512.5|112462.5|112514.6|112464.6|112516.7|112466.7|112508.1|112458.1|10
1738819120000|2025-02-06 05:18:40|112513.8|112463.8|112513.6|112463.6|112514.9|112464.9|112513.6|112463.6|3
1738819130000|2025-02-06 05:18:50|112513.9|112463.9|112511.1|112461.1|112514.9|112464.9|112510.5|112460.5|7
1738819140000|2025-02-06 05:19:00|112513.1|112463.1|112511.1|112461.1|112513.1|112463.1|112511.1|112461.1|5
1738819150000|2025-02-06 05:19:10|112511.9|112461.9|112511.5|112461.5|112516.2|112466.2|112511.5|112461.5|6
1738819160000|2025-02-06 05:19:20|112514.6|112464.6|112514.8|112464.8|112515.9|112465.9|112510|112460|11
1738819170000|2025-02-06 05:19:30|112515.6|112465.6|112512.7|112462.7|112515.6|112465.6|112511.4|112461.4|8
1738819180000|2025-02-06 05:19:40|112512.6|112462.6|112517.7|112467.7|112520.4|112470.4|112511.2|112461.2|9
1738819190000|2025-02-06 05:19:50|112518.1|112468.1|112509.4|112459.4|112518.1|112468.1|112505.4|112455.4|10
1738819200000|2025-02-06 05:20:00|112510.4|112460.4|112508|112458|112510.4|112460.4|112505.4|112455.4|13
1738819210000|2025-02-06 05:20:10|112504.8|112454.8|112509.8|112459.8|112510.8|112460.8|112504.8|112454.8|9
1738819220000|2025-02-06 05:20:20|112510.3|112460.3|112510.8|112460.8|112515.4|112465.4|112510.3|112460.3|6
1738819230000|2025-02-06 05:20:30|112511.1|112461.1|112511.3|112461.3|112511.3|112461.3|112511.1|112461.1|3
1738819240000|2025-02-06 05:20:40|112511.4|112461.4|112511.3|112461.3|112511.4|112461.4|112511.3|112461.3|2
1738819250000|2025-02-06 05:20:50|112512.1|112462.1|112519.9|112469.9|112519.9|112469.9|112511.3|112461.3|6
1738819260000|2025-02-06 05:21:00|112519.3|112469.3|112516.9|112466.9|112519.3|112469.3|112516.9|112466.9|3
1738819270000|2025-02-06 05:21:10|112517.2|112467.2|112515.8|112465.8|112518.3|112468.3|112514.8|112464.8|6
1738819280000|2025-02-06 05:21:20|112515.9|112465.9|112516.4|112466.4|112516.4|112466.4|112515.9|112465.9|3
1738819290000|2025-02-06 05:21:30|112515.9|112465.9|112513.4|112463.4|112517.3|112467.3|112511.4|112461.4|6
1738819300000|2025-02-06 05:21:40|112513.5|112463.5|112510.4|112460.4|112513.5|112463.5|112510.4|112460.4|5
1738819310000|2025-02-06 05:21:50|112508.9|112458.9|112503.1|112453.1|112511.6|112461.6|112502.2|112452.2|16
1738819320000|2025-02-06 05:22:00|112502.3|112452.3|112501.4|112451.4|112503.3|112453.3|112499.1|112449.1|24
1738819330000|2025-02-06 05:22:10|112501.6|112451.6|112501.9|112451.9|112502.7|112452.7|112495.4|112445.4|24
1738819340000|2025-02-06 05:22:20|112501.3|112451.3|112504.5|112454.5|112506.7|112456.7|112501.3|112451.3|23
1738819350000|2025-02-06 05:22:30|112504.4|112454.4|112505.5|112455.5|112506.1|112456.1|112503.3|112453.3|25
1738819360000|2025-02-06 05:22:40|112504.6|112454.6|112507.2|112457.2|112508.9|112458.9|112503.7|112453.7|32
1738819370000|2025-02-06 05:22:50|112508|112458|112511.6|112461.6|112511.8|112461.8|112508|112458|8
1738819380000|2025-02-06 05:23:00|112509.2|112459.2|112508.1|112458.1|112511.3|112461.3|112508.1|112458.1|12
1738819390000|2025-02-06 05:23:10|112508.9|112458.9|112501.8|112451.8|112508.9|112458.9|112495.7|112445.7|10
1738819400000|2025-02-06 05:23:20|112503.7|112453.7|112507.3|112457.3|112507.4|112457.4|112503.4|112453.4|11
1738819410000|2025-02-06 05:23:30|112507.2|112457.2|112503.7|112453.7|112507.2|112457.2|112501.1|112451.1|7
1738819420000|2025-02-06 05:23:40|112503.1|112453.1|112503.1|112453.1|112503.1|112453.1|112503|112453|3
1738819430000|2025-02-06 05:23:50|112503.3|112453.3|112499.7|112449.7|112504.6|112454.6|112497|112447|8
1738819440000|2025-02-06 05:24:00|112497.5|112447.5|112495.4|112445.4|112497.5|112447.5|112494.6|112444.6|9
1738819450000|2025-02-06 05:24:10|112495.5|112445.5|112495.6|112445.6|112497.3|112447.3|112495.5|112445.5|16
1738819460000|2025-02-06 05:24:20|112495.8|112445.8|112499|112449|112500.3|112450.3|112495.8|112445.8|9
1738819470000|2025-02-06 05:24:30|112498.5|112448.5|112498.8|112448.8|112499|112449|112497.4|112447.4|9
1738819480000|2025-02-06 05:24:40|112497.7|112447.7|112498.5|112448.5|112504.4|112454.4|112497.6|112447.6|14
1738819490000|2025-02-06 05:24:50|112501.9|112451.9|112497.3|112447.3|112502|112452|112497.3|112447.3|14
1738819500000|2025-02-06 05:25:00|112496.5|112446.5|112504.3|112454.3|112504.3|112454.3|112496.5|112446.5|10
1738819510000|2025-02-06 05:25:10|112503.4|112453.4|112504.4|112454.4|112504.4|112454.4|112499.6|112449.6|9
1738819520000|2025-02-06 05:25:20|112505.2|112455.2|112506.3|112456.3|112506.3|112456.3|112503.6|112453.6|7
1738819530000|2025-02-06 05:25:30|112503.9|112453.9|112502.6|112452.6|112505.4|112455.4|112501.5|112451.5|11
1738819540000|2025-02-06 05:25:40|112502.8|112452.8|112505.1|112455.1|112505.4|112455.4|112502.8|112452.8|9
1738819550000|2025-02-06 05:25:50|112505.4|112455.4|112503.7|112453.7|112505.4|112455.4|112503.5|112453.5|5
1738819560000|2025-02-06 05:26:00|112502.8|112452.8|112499|112449|112508|112458|112497.6|112447.6|21
1738819570000|2025-02-06 05:26:10|112499.3|112449.3|112497.3|112447.3|112500.2|112450.2|112496.8|112446.8|6
1738819580000|2025-02-06 05:26:20|112496|112446|112499.3|112449.3|112499.3|112449.3|112496|112446|4
1738819590000|2025-02-06 05:26:30|112496.4|112446.4|112491.9|112441.9|112496.4|112446.4|112489.1|112439.1|22
1738819600000|2025-02-06 05:26:40|112491.7|112441.7|112491.4|112441.4|112493.9|112443.9|112489.2|112439.2|13
1738819610000|2025-02-06 05:26:50|112492.6|112442.6|112493.6|112443.6|112494.2|112444.2|112491.1|112441.1|15
1738819620000|2025-02-06 05:27:00|112493.1|112443.1|112492.6|112442.6|112493.1|112443.1|112492.6|112442.6|5
1738819630000|2025-02-06 05:27:10|112492.7|112442.7|112491.1|112441.1|112493.8|112443.8|112491.1|112441.1|9
1738819640000|2025-02-06 05:27:20|112491|112441|112491.3|112441.3|112491.3|112441.3|112490.9|112440.9|6
1738819650000|2025-02-06 05:27:30|112491.6|112441.6|112488.4|112438.4|112492.7|112442.7|112488.2|112438.2|12
1738819660000|2025-02-06 05:27:40|112488.3|112438.3|112489|112439|112489.6|112439.6|112487.8|112437.8|8
1738819670000|2025-02-06 05:27:50|112488.9|112438.9|112485.6|112435.6|112488.9|112438.9|112485.6|112435.6|4
1738819680000|2025-02-06 05:28:00|112486|112436|112484.7|112434.7|112486|112436|112484|112434|6
1738819690000|2025-02-06 05:28:10|112486|112436|112486.9|112436.9|112486.9|112436.9|112486|112436|2
1738819700000|2025-02-06 05:28:20|112487|112437|112487.3|112437.3|112487.3|112437.3|112486.9|112436.9|6
1738819710000|2025-02-06 05:28:30|112488.2|112438.2|112487.4|112437.4|112488.4|112438.4|112487|112437|6
1738819720000|2025-02-06 05:28:40|112487.1|112437.1|112486.7|112436.7|112487.1|112437.1|112486.6|112436.6|4
1738819740000|2025-02-06 05:29:00|112486.6|112436.6|112487.1|112437.1|112487.3|112437.3|112483.7|112433.7|12
1738819750000|2025-02-06 05:29:10|112482.3|112432.3|112482.4|112432.4|112482.4|112432.4|112481.2|112431.2|4
1738819760000|2025-02-06 05:29:20|112482.5|112432.5|112486.4|112436.4|112486.4|112436.4|112482.5|112432.5|4
1738819770000|2025-02-06 05:29:30|112486.6|112436.6|112502.6|112452.6|112506.1|112456.1|112486.6|112436.6|31
1738819780000|2025-02-06 05:29:40|112502.7|112452.7|112509.9|112459.9|112511.3|112461.3|112502.7|112452.7|12
1738819790000|2025-02-06 05:29:50|112509.8|112459.8|112510.2|112460.2|112510.2|112460.2|112509.8|112459.8|3
1738819800000|2025-02-06 05:30:00|112511.2|112461.2|112515.3|112465.3|112516.9|112466.9|112509.4|112459.4|14
1738819810000|2025-02-06 05:30:10|112515.4|112465.4|112515.4|112465.4|112515.4|112465.4|112515.4|112465.4|1
1738819820000|2025-02-06 05:30:20|112514.1|112464.1|112508.2|112458.2|112514.1|112464.1|112508.2|112458.2|4
1738819830000|2025-02-06 05:30:30|112508.4|112458.4|112507.6|112457.6|112509|112459|112507.6|112457.6|5
1738819840000|2025-02-06 05:30:40|112507.7|112457.7|112507.7|112457.7|112507.7|112457.7|112507.7|112457.7|1
1738819850000|2025-02-06 05:30:50|112507.4|112457.4|112506.5|112456.5|112507.4|112457.4|112505|112455|7
1738819860000|2025-02-06 05:31:00|112505.3|112455.3|112503|112453|112505.4|112455.4|112503|112453|7
1738819870000|2025-02-06 05:31:10|112502.9|112452.9|112502.4|112452.4|112504.7|112454.7|112502.4|112452.4|7
1738819880000|2025-02-06 05:31:20|112504.2|112454.2|112513.3|112463.3|112514.8|112464.8|112504.2|112454.2|10
1738819890000|2025-02-06 05:31:30|112511.4|112461.4|112511.4|112461.4|112511.4|112461.4|112511.4|112461.4|1
1738819900000|2025-02-06 05:31:40|112513|112463|112513|112463|112513|112463|112512.9|112462.9|3
1738819910000|2025-02-06 05:31:50|112512.9|112462.9|112514.2|112464.2|112514.2|112464.2|112512.9|112462.9|2
1738819920000|2025-02-06 05:32:00|112514.8|112464.8|112513.3|112463.3|112514.8|112464.8|112513.3|112463.3|4
1738819930000|2025-02-06 05:32:10|112504.4|112454.4|112509.4|112459.4|112509.4|112459.4|112502.7|112452.7|7
1738819940000|2025-02-06 05:32:20|112509.8|112459.8|112496|112446|112509.8|112459.8|112495.3|112445.3|21
1738819950000|2025-02-06 05:32:30|112496.8|112446.8|112496.6|112446.6|112497.2|112447.2|112496.5|112446.5|7
1738819960000|2025-02-06 05:32:40|112496.8|112446.8|112497.5|112447.5|112497.5|112447.5|112496.4|112446.4|5
1738819970000|2025-02-06 05:32:50|112497.6|112447.6|112497.5|112447.5|112498.8|112448.8|112497.1|112447.1|7
1738819980000|2025-02-06 05:33:00|112499.6|112449.6|112496.6|112446.6|112499.6|112449.6|112494.8|112444.8|10
1738819990000|2025-02-06 05:33:10|112497.3|112447.3|112496|112446|112497.3|112447.3|112491.9|112441.9|12
1738820000000|2025-02-06 05:33:20|112495.8|112445.8|112496.6|112446.6|112497.1|112447.1|112495.2|112445.2|7
1738820010000|2025-02-06 05:33:30|112495.4|112445.4|112496.7|112446.7|112496.9|112446.9|112495.4|112445.4|6
1738820020000|2025-02-06 05:33:40|112496|112446|112487.5|112437.5|112496.1|112446.1|112487.5|112437.5|7
1738820030000|2025-02-06 05:33:50|112487.7|112437.7|112490.4|112440.4|112490.4|112440.4|112487.7|112437.7|5
1738820040000|2025-02-06 05:34:00|112490.3|112440.3|112490.4|112440.4|112490.4|112440.4|112490.3|112440.3|2
1738820050000|2025-02-06 05:34:10|112490.5|112440.5|112490.3|112440.3|112490.5|112440.5|112490.2|112440.2|3
1738820060000|2025-02-06 05:34:20|112490.4|112440.4|112493.8|112443.8|112493.8|112443.8|112490.4|112440.4|5
1738820070000|2025-02-06 05:34:30|112493.6|112443.6|112493.7|112443.7|112493.8|112443.8|112493.6|112443.6|4
1738820080000|2025-02-06 05:34:40|112493.6|112443.6|112495.3|112445.3|112498.8|112448.8|112493.6|112443.6|8
1738820090000|2025-02-06 05:34:50|112494.2|112444.2|112493.2|112443.2|112494.2|112444.2|112493|112443|5
1738820100000|2025-02-06 05:35:00|112494.8|112444.8|112509.3|112459.3|112509.3|112459.3|112493.2|112443.2|20
1738820110000|2025-02-06 05:35:10|112508.9|112458.9|112508.9|112458.9|112508.9|112458.9|112508.8|112458.8|3
1738820120000|2025-02-06 05:35:20|112509|112459|112509|112459|112509|112459|112509|112459|1
1738820130000|2025-02-06 05:35:30|112507.7|112457.7|112505.5|112455.5|112507.7|112457.7|112504.4|112454.4|7
1738820140000|2025-02-06 05:35:40|112505.4|112455.4|112506.6|112456.6|112506.6|112456.6|112505.2|112455.2|5
1738820150000|2025-02-06 05:35:50|112506.1|112456.1|112500.2|112450.2|112506.8|112456.8|112500.2|112450.2|11
1738820160000|2025-02-06 05:36:00|112500.3|112450.3|112501|112451|112501|112451|112500.3|112450.3|4
1738820170000|2025-02-06 05:36:10|112502.3|112452.3|112510|112460|112510|112460|112502.3|112452.3|4
1738820180000|2025-02-06 05:36:20|112508.8|112458.8|112507|112457|112508.8|112458.8|112507|112457|6
1738820190000|2025-02-06 05:36:30|112508.2|112458.2|112508|112458|112508.2|112458.2|112506.7|112456.7|5
1738820200000|2025-02-06 05:36:40|112508.2|112458.2|112508.1|112458.1|112508.4|112458.4|112505.5|112455.5|10
1738820210000|2025-02-06 05:36:50|112508.8|112458.8|112504.3|112454.3|112508.8|112458.8|112504.3|112454.3|5
1738820220000|2025-02-06 05:37:00|112504.2|112454.2|112493.9|112443.9|112504.3|112454.3|112493.9|112443.9|12
1738820230000|2025-02-06 05:37:10|112494.2|112444.2|112494.4|112444.4|112494.6|112444.6|112494.2|112444.2|5
1738820240000|2025-02-06 05:37:20|112494.3|112444.3|112492.5|112442.5|112494.3|112444.3|112490.4|112440.4|8
1738820250000|2025-02-06 05:37:30|112493.3|112443.3|112505.6|112455.6|112505.6|112455.6|112493|112443|12
1738820260000|2025-02-06 05:37:40|112504.4|112454.4|112506.7|112456.7|112507.3|112457.3|112504.4|112454.4|8
1738820270000|2025-02-06 05:37:50|112507.6|112457.6|112509.7|112459.7|112509.8|112459.8|112507.4|112457.4|8
1738820280000|2025-02-06 05:38:00|112509.8|112459.8|112508.2|112458.2|112509.8|112459.8|112508.2|112458.2|3
1738820290000|2025-02-06 05:38:10|112510.5|112460.5|112507.3|112457.3|112510.5|112460.5|112505.8|112455.8|10
1738820300000|2025-02-06 05:38:20|112507.4|112457.4|112503.8|112453.8|112507.5|112457.5|112503.6|112453.6|8
1738820310000|2025-02-06 05:38:30|112504.5|112454.5|112507.1|112457.1|112510|112460|112504.5|112454.5|9
1738820320000|2025-02-06 05:38:40|112509.3|112459.3|112511.2|112461.2|112511.2|112461.2|112508.5|112458.5|8
1738820330000|2025-02-06 05:38:50|112512.7|112462.7|112513.2|112463.2|112513.3|112463.3|112512.7|112462.7|5
1738820340000|2025-02-06 05:39:00|112508.8|112458.8|112512.4|112462.4|112513|112463|112508.8|112458.8|10
1738820350000|2025-02-06 05:39:10|112512.5|112462.5|112513.5|112463.5|112515.6|112465.6|112511.2|112461.2|10
1738820360000|2025-02-06 05:39:20|112512.4|112462.4|112512.8|112462.8|112512.8|112462.8|112512.4|112462.4|3
1738820370000|2025-02-06 05:39:30|112512.7|112462.7|112512.6|112462.6|112512.7|112462.7|112512.6|112462.6|2
1738820380000|2025-02-06 05:39:40|112512.5|112462.5|112510.3|112460.3|112512.8|112462.8|112510.3|112460.3|6
1738820390000|2025-02-06 05:39:50|112510.2|112460.2|112510.3|112460.3|112510.3|112460.3|112510.2|112460.2|2
1738820400000|2025-02-06 05:40:00|112509.1|112459.1|112510.4|112460.4|112510.4|112460.4|112509|112459|5
1738820410000|2025-02-06 05:40:10|112510.5|112460.5|112510.9|112460.9|112512.6|112462.6|112510.4|112460.4|5
1738820420000|2025-02-06 05:40:20|112511|112461|112511|112461|112511|112461|112511|112461|1
1738820430000|2025-02-06 05:40:30|112512.5|112462.5|112513.7|112463.7|112513.8|112463.8|112510.7|112460.7|8
1738820440000|2025-02-06 05:40:40|112512.4|112462.4|112512.5|112462.5|112512.5|112462.5|112512.4|112462.4|2
1738820450000|2025-02-06 05:40:50|112512.6|112462.6|112512.6|112462.6|112512.6|112462.6|112512.6|112462.6|1
1738820460000|2025-02-06 05:41:00|112512.5|112462.5|112511.1|112461.1|112512.5|112462.5|112511|112461|4
1738820470000|2025-02-06 05:41:10|112512.4|112462.4|112512.1|112462.1|112514.8|112464.8|112512.1|112462.1|8
1738820490000|2025-02-06 05:41:30|112513.3|112463.3|112510.9|112460.9|112515.3|112465.3|112510.9|112460.9|11
1738820500000|2025-02-06 05:41:40|112512.1|112462.1|112513.1|112463.1|112514.2|112464.2|112512.1|112462.1|4
1738820510000|2025-02-06 05:41:50|112513.6|112463.6|112514.1|112464.1|112514.1|112464.1|112513.6|112463.6|2
1738820520000|2025-02-06 05:42:00|112514|112464|112513.7|112463.7|112515.9|112465.9|112512.9|112462.9|12
1738820530000|2025-02-06 05:42:10|112513.8|112463.8|112517.4|112467.4|112518.9|112468.9|112513.8|112463.8|7
1738820540000|2025-02-06 05:42:20|112517.7|112467.7|112516.9|112466.9|112517.9|112467.9|112516.6|112466.6|5
1738820550000|2025-02-06 05:42:30|112518.3|112468.3|112513.4|112463.4|112518.3|112468.3|112511|112461|9
1738820560000|2025-02-06 05:42:40|112513|112463|112514.3|112464.3|112514.3|112464.3|112511.8|112461.8|9
1738820570000|2025-02-06 05:42:50|112513.5|112463.5|112511.9|112461.9|112513.5|112463.5|112510.7|112460.7|4
1738820580000|2025-02-06 05:43:00|112512.2|112462.2|112513.1|112463.1|112513.1|112463.1|112512.2|112462.2|2
1738820590000|2025-02-06 05:43:10|112513.5|112463.5|112514.5|112464.5|112514.8|112464.8|112513.5|112463.5|4
1738820600000|2025-02-06 05:43:20|112514.6|112464.6|112513.3|112463.3|112514.7|112464.7|112513.2|112463.2|5
1738820610000|2025-02-06 05:43:30|112512.9|112462.9|112506.1|112456.1|112512.9|112462.9|112506.1|112456.1|9
1738820620000|2025-02-06 05:43:40|112506.2|112456.2|112500.9|112450.9|112507.6|112457.6|112500.4|112450.4|9
1738820630000|2025-02-06 05:43:50|112499.9|112449.9|112498.6|112448.6|112499.9|112449.9|112498.5|112448.5|4
1738820640000|2025-02-06 05:44:00|112501|112451|112504.2|112454.2|112507.8|112457.8|112501|112451|4
1738820660000|2025-02-06 05:44:20|112505.1|112455.1|112505.5|112455.5|112506.5|112456.5|112505.1|112455.1|4
1738820670000|2025-02-06 05:44:30|112505.8|112455.8|112507.4|112457.4|112507.6|112457.6|112505.8|112455.8|6
1738820680000|2025-02-06 05:44:40|112508.8|112458.8|112508.8|112458.8|112510.3|112460.3|112508.5|112458.5|8
1738820690000|2025-02-06 05:44:50|112508.6|112458.6|112508.4|112458.4|112508.6|112458.6|112508.4|112458.4|3
1738820700000|2025-02-06 05:45:00|112508.5|112458.5|112510.5|112460.5|112510.5|112460.5|112508.2|112458.2|8
1738820710000|2025-02-06 05:45:10|112512.2|112462.2|112511.5|112461.5|112516.7|112466.7|112511.5|112461.5|6
1738820720000|2025-02-06 05:45:20|112512.9|112462.9|112511.8|112461.8|112513.3|112463.3|112510.8|112460.8|12
1738820730000|2025-02-06 05:45:30|112510.6|112460.6|112508.9|112458.9|112510.6|112460.6|112507.9|112457.9|6
1738820740000|2025-02-06 05:45:40|112509.8|112459.8|112509.2|112459.2|112509.8|112459.8|112509.2|112459.2|2
1738820750000|2025-02-06 05:45:50|112509.1|112459.1|112509.2|112459.2|112509.2|112459.2|112509.1|112459.1|2
1738820760000|2025-02-06 05:46:00|112510.3|112460.3|112513.6|112463.6|112513.9|112463.9|112510.3|112460.3|13
1738820770000|2025-02-06 05:46:10|112513.4|112463.4|112516.3|112466.3|112516.3|112466.3|112513.2|112463.2|7
1738820780000|2025-02-06 05:46:20|112516.4|112466.4|112516.6|112466.6|112516.6|112466.6|112516.4|112466.4|3
1738820790000|2025-02-06 05:46:30|112516.7|112466.7|112516.7|112466.7|112516.7|112466.7|112516.7|112466.7|1
1738820800000|2025-02-06 05:46:40|112516.6|112466.6|112517.1|112467.1|112518.2|112468.2|112516.6|112466.6|3
1738820810000|2025-02-06 05:46:50|112517.9|112467.9|112518.5|112468.5|112518.5|112468.5|112517.9|112467.9|3
1738820820000|2025-02-06 05:47:00|112518.6|112468.6|112518.6|112468.6|112518.6|112468.6|112518.6|112468.6|1
1738820830000|2025-02-06 05:47:10|112518.5|112468.5|112519.6|112469.6|112519.6|112469.6|112518.4|112468.4|3
1738820840000|2025-02-06 05:47:20|112519.7|112469.7|112519.9|112469.9|112519.9|112469.9|112519.7|112469.7|2
1738820850000|2025-02-06 05:47:30|112519.7|112469.7|112519.9|112469.9|112519.9|112469.9|112517.7|112467.7|7
1738820860000|2025-02-06 05:47:40|112519.8|112469.8|112516.6|112466.6|112519.8|112469.8|112512|112462|12
1738820870000|2025-02-06 05:47:50|112515.8|112465.8|112517.2|112467.2|112517.2|112467.2|112514.5|112464.5|9
1738820880000|2025-02-06 05:48:00|112516.6|112466.6|112509.6|112459.6|112516.6|112466.6|112509.6|112459.6|5
1738820890000|2025-02-06 05:48:10|112511.2|112461.2|112509.9|112459.9|112511.2|112461.2|112509.9|112459.9|2
1738820900000|2025-02-06 05:48:20|112510|112460|112510|112460|112510|112460|112510|112460|1
1738820910000|2025-02-06 05:48:30|112509.9|112459.9|112503|112453|112509.9|112459.9|112499.5|112449.5|6
1738820920000|2025-02-06 05:48:40|112503.2|112453.2|112507.5|112457.5|112507.5|112457.5|112503.2|112453.2|7
1738820930000|2025-02-06 05:48:50|112506.9|112456.9|112505.6|112455.6|112506.9|112456.9|112505.5|112455.5|4
1738820940000|2025-02-06 05:49:00|112505.4|112455.4|112511.8|112461.8|112512.6|112462.6|112505.4|112455.4|12
1738820950000|2025-02-06 05:49:10|112512.9|112462.9|112516.2|112466.2|112516.9|112466.9|112512.9|112462.9|7
1738820970000|2025-02-06 05:49:30|112516.4|112466.4|112516.6|112466.6|112516.6|112466.6|112516.4|112466.4|2
1738820980000|2025-02-06 05:49:40|112516.5|112466.5|112513.4|112463.4|112517|112467|112513.4|112463.4|8
1738820990000|2025-02-06 05:49:50|112512.8|112462.8|112512.7|112462.7|112512.8|112462.8|112512.7|112462.7|2
1738821000000|2025-02-06 05:50:00|112513.5|112463.5|112513.6|112463.6|112513.6|112463.6|112513.5|112463.5|2
1738821010000|2025-02-06 05:50:10|112513.7|112463.7|112513.7|112463.7|112513.7|112463.7|112513.7|112463.7|1
1738821020000|2025-02-06 05:50:20|112512.5|112462.5|112513.5|112463.5|112514.6|112464.6|112508.6|112458.6|13
1738821030000|2025-02-06 05:50:30|112512.4|112462.4|112512.2|112462.2|112512.4|112462.4|112512|112462|4
1738821040000|2025-02-06 05:50:40|112511.6|112461.6|112511.5|112461.5|112511.6|112461.6|112509|112459|6
1738821050000|2025-02-06 05:50:50|112511.6|112461.6|112508.4|112458.4|112511.6|112461.6|112508.4|112458.4|4
1738821060000|2025-02-06 05:51:00|112508.5|112458.5|112507.6|112457.6|112511.2|112461.2|112507.6|112457.6|12
1738821070000|2025-02-06 05:51:10|112507.7|112457.7|112511.3|112461.3|112511.7|112461.7|112507.7|112457.7|5
1738821080000|2025-02-06 05:51:20|112511.2|112461.2|112511.2|112461.2|112511.2|112461.2|112511.2|112461.2|1
1738821090000|2025-02-06 05:51:30|112511.1|112461.1|112511.2|112461.2|112511.2|112461.2|112511.1|112461.1|2
1738821100000|2025-02-06 05:51:40|112511.6|112461.6|112512.5|112462.5|112512.5|112462.5|112511.6|112461.6|2
1738821110000|2025-02-06 05:51:50|112513.4|112463.4|112513.5|112463.5|112515.3|112465.3|112513.4|112463.4|5
1738821120000|2025-02-06 05:52:00|112513.3|112463.3|112513.3|112463.3|112513.3|112463.3|112513.3|112463.3|1
1738821130000|2025-02-06 05:52:10|112513.5|112463.5|112514.1|112464.1|112514.1|112464.1|112513.5|112463.5|3
1738821140000|2025-02-06 05:52:20|112514.2|112464.2|112514.8|112464.8|112516.1|112466.1|112513.1|112463.1|6
1738821150000|2025-02-06 05:52:30|112514.9|112464.9|112514.9|112464.9|112514.9|112464.9|112514.7|112464.7|4
1738821170000|2025-02-06 05:52:50|112514.7|112464.7|112510.3|112460.3|112516.3|112466.3|112510.3|112460.3|9
1738821180000|2025-02-06 05:53:00|112510.1|112460.1|112514.9|112464.9|112514.9|112464.9|112510.1|112460.1|6
1738821190000|2025-02-06 05:53:10|112514.8|112464.8|112513.5|112463.5|112514.8|112464.8|112513.5|112463.5|2
1738821200000|2025-02-06 05:53:20|112515|112465|112513.7|112463.7|112516.3|112466.3|112513.7|112463.7|4
1738821210000|2025-02-06 05:53:30|112513.6|112463.6|112513.8|112463.8|112514.4|112464.4|112512.5|112462.5|8
1738821220000|2025-02-06 05:53:40|112514|112464|112514|112464|112514|112464|112513.9|112463.9|3
1738821230000|2025-02-06 05:53:50|112513.9|112463.9|112512.7|112462.7|112513.9|112463.9|112512.6|112462.6|4
1738821240000|2025-02-06 05:54:00|112512.2|112462.2|112509|112459|112512.2|112462.2|112509|112459|5
1738821250000|2025-02-06 05:54:10|112508.9|112458.9|112509.5|112459.5|112509.8|112459.8|112508.8|112458.8|8
1738821260000|2025-02-06 05:54:20|112508.2|112458.2|112509.9|112459.9|112509.9|112459.9|112508.2|112458.2|4
1738821270000|2025-02-06 05:54:30|112509.8|112459.8|112509.9|112459.9|112510.1|112460.1|112509.8|112459.8|4
1738821280000|2025-02-06 05:54:40|112510.1|112460.1|112500.1|112450.1|112510.1|112460.1|112496.3|112446.3|13
1738821290000|2025-02-06 05:54:50|112500.7|112450.7|112500.2|112450.2|112500.7|112450.7|112500|112450|5
1738821300000|2025-02-06 05:55:00|112502.2|112452.2|112503.1|112453.1|112504|112454|112500.2|112450.2|9
1738821310000|2025-02-06 05:55:10|112502.9|112452.9|112499.1|112449.1|112502.9|112452.9|112498.8|112448.8|5
1738821320000|2025-02-06 05:55:20|112497.9|112447.9|112497.7|112447.7|112497.9|112447.9|112497.2|112447.2|5
1738821330000|2025-02-06 05:55:30|112498.1|112448.1|112502.7|112452.7|112503.2|112453.2|112498.1|112448.1|7
1738821340000|2025-02-06 05:55:40|112502.8|112452.8|112502.4|112452.4|112502.8|112452.8|112502.4|112452.4|3
1738821350000|2025-02-06 05:55:50|112502.6|112452.6|112502.6|112452.6|112502.6|112452.6|112502.5|112452.5|3
1738821360000|2025-02-06 05:56:00|112503.6|112453.6|112503.6|112453.6|112506.5|112456.5|112503.2|112453.2|7
1738821370000|2025-02-06 05:56:10|112504|112454|112510.4|112460.4|112510.4|112460.4|112504|112454|6
1738821380000|2025-02-06 05:56:20|112508.3|112458.3|112510.3|112460.3|112510.4|112460.4|112508.3|112458.3|10
1738821390000|2025-02-06 05:56:30|112511.5|112461.5|112511.5|112461.5|112511.5|112461.5|112511.3|112461.3|4
1738821400000|2025-02-06 05:56:40|112512.4|112462.4|112512.4|112462.4|112512.8|112462.8|112511.8|112461.8|5
1738821410000|2025-02-06 05:56:50|112512.6|112462.6|112516.5|112466.5|112516.5|112466.5|112511.7|112461.7|5
1738821420000|2025-02-06 05:57:00|112516.9|112466.9|112516.4|112466.4|112516.9|112466.9|112516.4|112466.4|4
1738821430000|2025-02-06 05:57:10|112516.5|112466.5|112516.5|112466.5|112516.5|112466.5|112516.5|112466.5|1
1738821440000|2025-02-06 05:57:20|112519.1|112469.1|112513.7|112463.7|112519.1|112469.1|112513.7|112463.7|4
1738821450000|2025-02-06 05:57:30|112513.8|112463.8|112517.6|112467.6|112517.6|112467.6|112513.8|112463.8|5
1738821460000|2025-02-06 05:57:40|112518.2|112468.2|112518.1|112468.1|112518.2|112468.2|112518.1|112468.1|2
1738821470000|2025-02-06 05:57:50|112517.8|112467.8|112517.3|112467.3|112518.5|112468.5|112517.1|112467.1|8
1738821480000|2025-02-06 05:58:00|112517.4|112467.4|112517.1|112467.1|112517.4|112467.4|112517.1|112467.1|3
1738821490000|2025-02-06 05:58:10|112519.7|112469.7|112522.2|112472.2|112526.1|112476.1|112519.2|112469.2|16
1738821500000|2025-02-06 05:58:20|112522.1|112472.1|112521.9|112471.9|112522.1|112472.1|112521.9|112471.9|2
1738821510000|2025-02-06 05:58:30|112522|112472|112525|112475|112525.3|112475.3|112522|112472|7
1738821520000|2025-02-06 05:58:40|112524.9|112474.9|112521.8|112471.8|112525.8|112475.8|112521.8|112471.8|6
1738821530000|2025-02-06 05:58:50|112523|112473|112523.1|112473.1|112523.1|112473.1|112523|112473|2
1738821540000|2025-02-06 05:59:00|112523|112473|112523.2|112473.2|112523.2|112473.2|112523|112473|3
1738821550000|2025-02-06 05:59:10|112525.2|112475.2|112523.1|112473.1|112525.2|112475.2|112523.1|112473.1|5
1738821570000|2025-02-06 05:59:30|112522.7|112472.7|112522.7|112472.7|112522.7|112472.7|112522.7|112472.7|1
1738821580000|2025-02-06 05:59:40|112522.8|112472.8|112521.3|112471.3|112522.8|112472.8|112521.3|112471.3|3
1738821600000|2025-02-06 06:00:00|112523.1|112473.1|112520|112470|112523.1|112473.1|112519.3|112469.3|6
1738821610000|2025-02-06 06:00:10|112520.6|112470.6|112520.4|112470.4|112522.5|112472.5|112520.4|112470.4|3
1738821620000|2025-02-06 06:00:20|112521.4|112471.4|112525.1|112475.1|112531.9|112481.9|112521.4|112471.4|20
1738821630000|2025-02-06 06:00:30|112527.1|112477.1|112522.3|112472.3|112527.5|112477.5|112522.3|112472.3|11
1738821640000|2025-02-06 06:00:40|112524.3|112474.3|112522.6|112472.6|112524.3|112474.3|112522.3|112472.3|4
1738821650000|2025-02-06 06:00:50|112522|112472|112522|112472|112522|112472|112522|112472|1
1738821660000|2025-02-06 06:01:00|112521.6|112471.6|112521.5|112471.5|112521.6|112471.6|112521.5|112471.5|2
1738821670000|2025-02-06 06:01:10|112523.7|112473.7|112520.3|112470.3|112523.7|112473.7|112519.6|112469.6|6
1738821680000|2025-02-06 06:01:20|112520.8|112470.8|112520.4|112470.4|112520.8|112470.8|112520.3|112470.3|4
1738821690000|2025-02-06 06:01:30|112520.1|112470.1|112520|112470|112520.1|112470.1|112519.9|112469.9|4
1738821700000|2025-02-06 06:01:40|112519.7|112469.7|112520.8|112470.8|112521|112471|112519.7|112469.7|4
1738821710000|2025-02-06 06:01:50|112520.7|112470.7|112516.9|112466.9|112520.7|112470.7|112514.3|112464.3|7
1738821720000|2025-02-06 06:02:00|112517.3|112467.3|112517.4|112467.4|112517.7|112467.7|112517.3|112467.3|4
1738821730000|2025-02-06 06:02:10|112517.3|112467.3|112515.8|112465.8|112517.3|112467.3|112515.5|112465.5|5
1738821740000|2025-02-06 06:02:20|112515.9|112465.9|112515.8|112465.8|112515.9|112465.9|112515.8|112465.8|2
1738821750000|2025-02-06 06:02:30|112514.4|112464.4|112514.3|112464.3|112514.4|112464.4|112514.3|112464.3|2
1738821760000|2025-02-06 06:02:40|112513.8|112463.8|112516.4|112466.4|112517.9|112467.9|112513.8|112463.8|8
1738821770000|2025-02-06 06:02:50|112517.3|112467.3|112510.9|112460.9|112517.3|112467.3|112510.9|112460.9|7
1738821780000|2025-02-06 06:03:00|112510.6|112460.6|112511.1|112461.1|112511.1|112461.1|112510.6|112460.6|3
1738821790000|2025-02-06 06:03:10|112510.9|112460.9|112510.8|112460.8|112511|112461|112510.8|112460.8|4
1738821800000|2025-02-06 06:03:20|112511.7|112461.7|112513.3|112463.3|112513.3|112463.3|112510.7|112460.7|8
1738821810000|2025-02-06 06:03:30|112513.4|112463.4|112517.4|112467.4|112517.4|112467.4|112513.4|112463.4|5
1738821820000|2025-02-06 06:03:40|112515.9|112465.9|112515.5|112465.5|112516|112466|112515.5|112465.5|5
1738821830000|2025-02-06 06:03:50|112515.7|112465.7|112512.9|112462.9|112515.9|112465.9|112507.3|112457.3|12
1738821840000|2025-02-06 06:04:00|112511.2|112461.2|112518.3|112468.3|112519.1|112469.1|112510.6|112460.6|11
1738821850000|2025-02-06 06:04:10|112517.8|112467.8|112519.9|112469.9|112521.3|112471.3|112517.8|112467.8|8
1738821860000|2025-02-06 06:04:20|112522.6|112472.6|112528.2|112478.2|112528.2|112478.2|112520.4|112470.4|7
1738821870000|2025-02-06 06:04:30|112528.5|112478.5|112529.8|112479.8|112533.5|112483.5|112527.7|112477.7|19
1738821880000|2025-02-06 06:04:40|112531.3|112481.3|112531.4|112481.4|112535.5|112485.5|112531.3|112481.3|18
1738821890000|2025-02-06 06:04:50|112533.9|112483.9|112526.4|112476.4|112535.9|112485.9|112525.5|112475.5|15
1738821900000|2025-02-06 06:05:00|112528.9|112478.9|112527.9|112477.9|112529.9|112479.9|112525.5|112475.5|19
1738821910000|2025-02-06 06:05:10|112529.4|112479.4|112528.6|112478.6|112531.4|112481.4|112527.9|112477.9|17
1738821920000|2025-02-06 06:05:20|112528.5|112478.5|112528.1|112478.1|112529.2|112479.2|112528.1|112478.1|6
1738821930000|2025-02-06 06:05:30|112531.1|112481.1|112528.1|112478.1|112531.1|112481.1|112527.1|112477.1|6
1738821940000|2025-02-06 06:05:40|112526.6|112476.6|112520.5|112470.5|112526.6|112476.6|112519.8|112469.8|4
1738821950000|2025-02-06 06:05:50|112522|112472|112520.1|112470.1|112522|112472|112519.6|112469.6|11
1738821960000|2025-02-06 06:06:00|112520|112470|112518.6|112468.6|112522.3|112472.3|112518.6|112468.6|11
1738821970000|2025-02-06 06:06:10|112520.3|112470.3|112520.5|112470.5|112521.9|112471.9|112520|112470|10
1738821980000|2025-02-06 06:06:20|112522.4|112472.4|112517.6|112467.6|112525.6|112475.6|112517.6|112467.6|7
1738821990000|2025-02-06 06:06:30|112518.3|112468.3|112518.5|112468.5|112520.1|112470.1|112518.3|112468.3|5
1738822000000|2025-02-06 06:06:40|112518.9|112468.9|112517.5|112467.5|112518.9|112468.9|112517.5|112467.5|5
1738822010000|2025-02-06 06:06:50|112517.3|112467.3|112523|112473|112523|112473|112516.1|112466.1|9
1738822020000|2025-02-06 06:07:00|112521.2|112471.2|112517.8|112467.8|112521.2|112471.2|112515|112465|9
1738822030000|2025-02-06 06:07:10|112517.6|112467.6|112517.9|112467.9|112517.9|112467.9|112517.6|112467.6|5
1738822040000|2025-02-06 06:07:20|112517.8|112467.8|112516|112466|112517.8|112467.8|112516|112466|4
1738822050000|2025-02-06 06:07:30|112516.1|112466.1|112520.2|112470.2|112520.2|112470.2|112514.1|112464.1|6
1738822060000|2025-02-06 06:07:40|112519.9|112469.9|112520.7|112470.7|112520.7|112470.7|112519.9|112469.9|4
1738822070000|2025-02-06 06:07:50|112520.6|112470.6|112524.9|112474.9|112524.9|112474.9|112520.6|112470.6|4
1738822080000|2025-02-06 06:08:00|112525.1|112475.1|112522.8|112472.8|112527.3|112477.3|112522.7|112472.7|9
1738822090000|2025-02-06 06:08:10|112521.7|112471.7|112520.4|112470.4|112521.8|112471.8|112520.4|112470.4|4
1738822100000|2025-02-06 06:08:20|112520.3|112470.3|112519.5|112469.5|112521.5|112471.5|112518.9|112468.9|12
1738822110000|2025-02-06 06:08:30|112519.7|112469.7|112524|112474|112524|112474|112519.7|112469.7|6
1738822120000|2025-02-06 06:08:40|112522.3|112472.3|112522.5|112472.5|112524|112474|112522.3|112472.3|7
1738822130000|2025-02-06 06:08:50|112522.6|112472.6|112522.6|112472.6|112522.9|112472.9|112522.6|112472.6|6
1738822140000|2025-02-06 06:09:00|112521.1|112471.1|112520.8|112470.8|112521.1|112471.1|112517.2|112467.2|11
1738822150000|2025-02-06 06:09:10|112518.6|112468.6|112518.3|112468.3|112522.3|112472.3|112518.3|112468.3|7
1738822160000|2025-02-06 06:09:20|112518.5|112468.5|112517.6|112467.6|112518.5|112468.5|112517.1|112467.1|11
1738822170000|2025-02-06 06:09:30|112517|112467|112517.9|112467.9|112517.9|112467.9|112516.9|112466.9|3
1738822180000|2025-02-06 06:09:40|112516.9|112466.9|112520|112470|112520|112470|112516.9|112466.9|5
1738822190000|2025-02-06 06:09:50|112518.5|112468.5|112521.2|112471.2|112521.2|112471.2|112518.3|112468.3|8
1738822200000|2025-02-06 06:10:00|112521.4|112471.4|112521|112471|112522.7|112472.7|112521|112471|7
1738822210000|2025-02-06 06:10:10|112521.2|112471.2|112521.2|112471.2|112521.3|112471.3|112520.5|112470.5|6
1738822220000|2025-02-06 06:10:20|112520.7|112470.7|112520.4|112470.4|112520.7|112470.7|112520.2|112470.2|4
1738822230000|2025-02-06 06:10:30|112521|112471|112520.9|112470.9|112521|112471|112517.1|112467.1|6
1738822240000|2025-02-06 06:10:40|112520.7|112470.7|112519.7|112469.7|112521.3|112471.3|112519.1|112469.1|11
1738822250000|2025-02-06 06:10:50|112521.1|112471.1|112521.8|112471.8|112522.6|112472.6|112520.6|112470.6|11
1738822260000|2025-02-06 06:11:00|112523.2|112473.2|112521.6|112471.6|112523.2|112473.2|112521.6|112471.6|9
1738822270000|2025-02-06 06:11:10|112521.4|112471.4|112521.9|112471.9|112521.9|112471.9|112521.1|112471.1|4
1738822280000|2025-02-06 06:11:20|112521.8|112471.8|112523.2|112473.2|112524|112474|112521.8|112471.8|10
1738822290000|2025-02-06 06:11:30|112523.3|112473.3|112524.8|112474.8|112524.9|112474.9|112523.2|112473.2|4
1738822300000|2025-02-06 06:11:40|112525.6|112475.6|112518.5|112468.5|112526.8|112476.8|112518.5|112468.5|12
1738822310000|2025-02-06 06:11:50|112519|112469|112518.4|112468.4|112519|112469|112518.4|112468.4|5
1738822320000|2025-02-06 06:12:00|112518.6|112468.6|112518.4|112468.4|112518.6|112468.6|112518.4|112468.4|3
1738822330000|2025-02-06 06:12:10|112518.5|112468.5|112519.4|112469.4|112520.5|112470.5|112513.7|112463.7|14
1738822340000|2025-02-06 06:12:20|112520.4|112470.4|112519.6|112469.6|112522.5|112472.5|112519.4|112469.4|10
1738822350000|2025-02-06 06:12:30|112519.7|112469.7|112520|112470|112520.7|112470.7|112519.6|112469.6|9
1738822360000|2025-02-06 06:12:40|112518.4|112468.4|112518.2|112468.2|112519.9|112469.9|112518|112468|9
1738822370000|2025-02-06 06:12:50|112518.1|112468.1|112518.6|112468.6|112519.4|112469.4|112518|112468|7
1738822380000|2025-02-06 06:13:00|112517.7|112467.7|112518.7|112468.7|112518.8|112468.8|112517.6|112467.6|5
1738822390000|2025-02-06 06:13:10|112518.6|112468.6|112518.6|112468.6|112518.8|112468.8|112518.6|112468.6|3
1738822400000|2025-02-06 06:13:20|112518.8|112468.8|112518.6|112468.6|112518.8|112468.8|112518.6|112468.6|2
1738822410000|2025-02-06 06:13:30|112517.1|112467.1|112521.7|112471.7|112521.7|112471.7|112517.1|112467.1|8
1738822420000|2025-02-06 06:13:40|112521.9|112471.9|112521.8|112471.8|112521.9|112471.9|112521.7|112471.7|3
1738822430000|2025-02-06 06:13:50|112522.8|112472.8|112521.6|112471.6|112522.8|112472.8|112520.8|112470.8|6
1738822440000|2025-02-06 06:14:00|112522.4|112472.4|112525.7|112475.7|112528.1|112478.1|112522.4|112472.4|9
1738822450000|2025-02-06 06:14:10|112525.3|112475.3|112525.7|112475.7|112525.8|112475.8|112525.3|112475.3|4
1738822460000|2025-02-06 06:14:20|112525.6|112475.6|112526.3|112476.3|112526.6|112476.6|112524.4|112474.4|9
1738822470000|2025-02-06 06:14:30|112526.6|112476.6|112520.6|112470.6|112526.6|112476.6|112520.6|112470.6|7
1738822480000|2025-02-06 06:14:40|112520.5|112470.5|112523.9|112473.9|112523.9|112473.9|112520.5|112470.5|7
1738822490000|2025-02-06 06:14:50|112524|112474|112521.2|112471.2|112524.2|112474.2|112521.2|112471.2|6
1738822500000|2025-02-06 06:15:00|112521.1|112471.1|112520.2|112470.2|112521.1|112471.1|112520.2|112470.2|4
1738822510000|2025-02-06 06:15:10|112519.9|112469.9|112520.4|112470.4|112520.4|112470.4|112519.5|112469.5|6
1738822520000|2025-02-06 06:15:20|112517.8|112467.8|112515.7|112465.7|112519.5|112469.5|112515.7|112465.7|5
1738822530000|2025-02-06 06:15:30|112516.5|112466.5|112517.5|112467.5|112517.6|112467.6|112516.5|112466.5|4
1738822550000|2025-02-06 06:15:50|112516.5|112466.5|112518.4|112468.4|112519.7|112469.7|112516.5|112466.5|5
1738822560000|2025-02-06 06:16:00|112519|112469|112519.6|112469.6|112519.6|112469.6|112518.4|112468.4|3
1738822570000|2025-02-06 06:16:10|112519.4|112469.4|112519.9|112469.9|112519.9|112469.9|112519.4|112469.4|2
1738822580000|2025-02-06 06:16:20|112520.1|112470.1|112521.5|112471.5|112521.5|112471.5|112517.3|112467.3|8
1738822600000|2025-02-06 06:16:40|112521.6|112471.6|112522|112472|112522.9|112472.9|112521.1|112471.1|8
1738822610000|2025-02-06 06:16:50|112522.8|112472.8|112522.6|112472.6|112522.8|112472.8|112522.6|112472.6|2
1738822620000|2025-02-06 06:17:00|112522.7|112472.7|112522.6|112472.6|112522.7|112472.7|112522.5|112472.5|3
1738822630000|2025-02-06 06:17:10|112522.7|112472.7|112517.4|112467.4|112522.7|112472.7|112517.4|112467.4|6
1738822640000|2025-02-06 06:17:20|112518.3|112468.3|112518.5|112468.5|112518.5|112468.5|112516.9|112466.9|8
1738822650000|2025-02-06 06:17:30|112519.1|112469.1|112519.5|112469.5|112520.5|112470.5|112519.1|112469.1|6
1738822660000|2025-02-06 06:17:40|112521.5|112471.5|112521.3|112471.3|112522|112472|112521.3|112471.3|5
1738822670000|2025-02-06 06:17:50|112521.2|112471.2|112521.6|112471.6|112522.2|112472.2|112521.2|112471.2|3
1738822680000|2025-02-06 06:18:00|112521.5|112471.5|112518.7|112468.7|112521.9|112471.9|112518.7|112468.7|5
1738822690000|2025-02-06 06:18:10|112518.8|112468.8|112518.2|112468.2|112520.7|112470.7|112517.8|112467.8|9
1738822700000|2025-02-06 06:18:20|112518.1|112468.1|112518.1|112468.1|112518.2|112468.2|112518|112468|4
1738822710000|2025-02-06 06:18:30|112518.2|112468.2|112516.5|112466.5|112518.2|112468.2|112516.5|112466.5|2
1738822720000|2025-02-06 06:18:40|112516.3|112466.3|112518.1|112468.1|112518.1|112468.1|112516.3|112466.3|6
1738822730000|2025-02-06 06:18:50|112518.8|112468.8|112509.3|112459.3|112518.8|112468.8|112506.7|112456.7|14
1738822740000|2025-02-06 06:19:00|112510.1|112460.1|112510.7|112460.7|112510.7|112460.7|112510.1|112460.1|4
1738822750000|2025-02-06 06:19:10|112509.8|112459.8|112510.6|112460.6|112511.7|112461.7|112509.8|112459.8|7
1738822760000|2025-02-06 06:19:20|112511.5|112461.5|112512|112462|112512|112462|112511.5|112461.5|5
1738822770000|2025-02-06 06:19:30|112512.2|112462.2|112512.2|112462.2|112512.3|112462.3|112512.1|112462.1|4
1738822780000|2025-02-06 06:19:40|112512.1|112462.1|112512.1|112462.1|112512.1|112462.1|112512.1|112462.1|1
1738822790000|2025-02-06 06:19:50|112512|112462|112511.9|112461.9|112512.2|112462.2|112511.7|112461.7|5
1738822800000|2025-02-06 06:20:00|112512.2|112462.2|112518.5|112468.5|112518.5|112468.5|112512.2|112462.2|8
1738822810000|2025-02-06 06:20:10|112520.1|112470.1|112521|112471|112524.2|112474.2|112520.1|112470.1|10
1738822820000|2025-02-06 06:20:20|112521.3|112471.3|112520.9|112470.9|112522.6|112472.6|112519.4|112469.4|8
1738822830000|2025-02-06 06:20:30|112520.6|112470.6|112515.6|112465.6|112520.6|112470.6|112515.6|112465.6|7
1738822840000|2025-02-06 06:20:40|112516|112466|112519.6|112469.6|112520.1|112470.1|112513.1|112463.1|18
1738822850000|2025-02-06 06:20:50|112519.5|112469.5|112523.4|112473.4|112527.8|112477.8|112517|112467|15
1738822860000|2025-02-06 06:21:00|112520.9|112470.9|112518.3|112468.3|112522.9|112472.9|112518.3|112468.3|10
1738822870000|2025-02-06 06:21:10|112518.8|112468.8|112519.9|112469.9|112520.4|112470.4|112518.7|112468.7|5
1738822880000|2025-02-06 06:21:20|112520|112470|112519.9|112469.9|112520|112470|112519.9|112469.9|2
1738822890000|2025-02-06 06:21:30|112520.6|112470.6|112520.1|112470.1|112522|112472|112520|112470|5
1738822900000|2025-02-06 06:21:40|112520.2|112470.2|112519.4|112469.4|112520.2|112470.2|112519.4|112469.4|3
1738822910000|2025-02-06 06:21:50|112522.6|112472.6|112521.7|112471.7|112525.1|112475.1|112521.7|112471.7|5
1738822920000|2025-02-06 06:22:00|112521.6|112471.6|112517|112467|112523.7|112473.7|112515.6|112465.6|22
1738822930000|2025-02-06 06:22:10|112522.1|112472.1|112520.4|112470.4|112522.1|112472.1|112516.4|112466.4|22
1738822940000|2025-02-06 06:22:20|112521.2|112471.2|112519.1|112469.1|112521.2|112471.2|112518.3|112468.3|30
1738822950000|2025-02-06 06:22:30|112521.3|112471.3|112519.3|112469.3|112521.3|112471.3|112518.3|112468.3|21
1738822960000|2025-02-06 06:22:40|112521.2|112471.2|112519.5|112469.5|112522.3|112472.3|112517.9|112467.9|23
1738822970000|2025-02-06 06:22:50|112519.9|112469.9|112520.5|112470.5|112522.3|112472.3|112516.7|112466.7|29
1738822980000|2025-02-06 06:23:00|112520.8|112470.8|112521|112471|112524|112474|112518.8|112468.8|20
1738822990000|2025-02-06 06:23:10|112522.8|112472.8|112520.2|112470.2|112522.8|112472.8|112520.2|112470.2|11
1738823000000|2025-02-06 06:23:20|112520.1|112470.1|112520.2|112470.2|112520.2|112470.2|112519.9|112469.9|4
1738823010000|2025-02-06 06:23:30|112521|112471|112519.8|112469.8|112521|112471|112519.8|112469.8|2
1738823020000|2025-02-06 06:23:40|112513.9|112463.9|112513.8|112463.8|112516.2|112466.2|112513.8|112463.8|4
1738823030000|2025-02-06 06:23:50|112513.7|112463.7|112513.6|112463.6|112513.7|112463.7|112513.6|112463.6|2
1738823040000|2025-02-06 06:24:00|112512.7|112462.7|112508.8|112458.8|112512.7|112462.7|112503.5|112453.5|17
1738823050000|2025-02-06 06:24:10|112509|112459|112507.3|112457.3|112509.7|112459.7|112506.7|112456.7|7
1738823060000|2025-02-06 06:24:20|112506.8|112456.8|112506.4|112456.4|112506.8|112456.8|112504|112454|11
1738823070000|2025-02-06 06:24:30|112505.7|112455.7|112508.7|112458.7|112509.4|112459.4|112505.7|112455.7|6
1738823080000|2025-02-06 06:24:40|112508.9|112458.9|112505.9|112455.9|112511.3|112461.3|112504.7|112454.7|7
1738823090000|2025-02-06 06:24:50|112507.2|112457.2|112505.9|112455.9|112507.2|112457.2|112505.2|112455.2|6
1738823100000|2025-02-06 06:25:00|112505.8|112455.8|112503.2|112453.2|112505.9|112455.9|112503.1|112453.1|16
1738823110000|2025-02-06 06:25:10|112500.1|112450.1|112502.5|112452.5|112502.5|112452.5|112500.1|112450.1|4
1738823120000|2025-02-06 06:25:20|112502.7|112452.7|112500.8|112450.8|112503.5|112453.5|112500.7|112450.7|8
1738823130000|2025-02-06 06:25:30|112500.7|112450.7|112502.7|112452.7|112503.4|112453.4|112498.4|112448.4|13
1738823140000|2025-02-06 06:25:40|112501.2|112451.2|112502.6|112452.6|112503.4|112453.4|112501.1|112451.1|17
1738823150000|2025-02-06 06:25:50|112501.1|112451.1|112498.3|112448.3|112502.6|112452.6|112497.7|112447.7|20
1738823160000|2025-02-06 06:26:00|112497.8|112447.8|112497.6|112447.6|112500|112450|112497.4|112447.4|8
1738823170000|2025-02-06 06:26:10|112500|112450|112501.4|112451.4|112501.4|112451.4|112497.2|112447.2|9
1738823180000|2025-02-06 06:26:20|112501.7|112451.7|112501.8|112451.8|112501.8|112451.8|112500.2|112450.2|12
1738823190000|2025-02-06 06:26:30|112501.9|112451.9|112498|112448|112502|112452|112498|112448|5
1738823200000|2025-02-06 06:26:40|112500.3|112450.3|112501.6|112451.6|112501.6|112451.6|112497|112447|11
1738823210000|2025-02-06 06:26:50|112502.2|112452.2|112500.3|112450.3|112502.9|112452.9|112500.3|112450.3|9
1738823220000|2025-02-06 06:27:00|112502.6|112452.6|112496.8|112446.8|112502.6|112452.6|112496.8|112446.8|19
1738823230000|2025-02-06 06:27:10|112499.1|112449.1|112496.7|112446.7|112499.1|112449.1|112496.7|112446.7|7
1738823240000|2025-02-06 06:27:20|112496.4|112446.4|112498.8|112448.8|112498.8|112448.8|112496.4|112446.4|4
1738823250000|2025-02-06 06:27:30|112498.9|112448.9|112494.7|112444.7|112499|112449|112494.7|112444.7|11
1738823260000|2025-02-06 06:27:40|112491.2|112441.2|112493.4|112443.4|112497|112447|112491.2|112441.2|13
1738823270000|2025-02-06 06:27:50|112492.3|112442.3|112492.5|112442.5|112495.5|112445.5|112492.2|112442.2|10
1738823280000|2025-02-06 06:28:00|112495.5|112445.5|112492.7|112442.7|112495.5|112445.5|112492.5|112442.5|4
1738823290000|2025-02-06 06:28:10|112492.8|112442.8|112497.5|112447.5|112500|112450|112492.8|112442.8|13
1738823300000|2025-02-06 06:28:20|112497.4|112447.4|112501.6|112451.6|112502.3|112452.3|112497.3|112447.3|16
1738823310000|2025-02-06 06:28:30|112502.3|112452.3|112502.1|112452.1|112502.3|112452.3|112500.6|112450.6|8
1738823320000|2025-02-06 06:28:40|112500.6|112450.6|112502.1|112452.1|112502.1|112452.1|112500.6|112450.6|6
1738823330000|2025-02-06 06:28:50|112502|112452|112501.5|112451.5|112502.7|112452.7|112501.2|112451.2|8
1738823340000|2025-02-06 06:29:00|112501.4|112451.4|112495.6|112445.6|112501.4|112451.4|112494.2|112444.2|8
1738823350000|2025-02-06 06:29:10|112495.9|112445.9|112495.9|112445.9|112497.4|112447.4|112495.9|112445.9|6
1738823360000|2025-02-06 06:29:20|112496.8|112446.8|112507|112457|112507|112457|112495.4|112445.4|13
1738823370000|2025-02-06 06:29:30|112507.5|112457.5|112507.5|112457.5|112509.2|112459.2|112506|112456|8
1738823380000|2025-02-06 06:29:40|112507.7|112457.7|112504.2|112454.2|112507.7|112457.7|112504|112454|5
1738823390000|2025-02-06 06:29:50|112507.2|112457.2|112507|112457|112507.5|112457.5|112504.4|112454.4|8
1738823400000|2025-02-06 06:30:00|112507.2|112457.2|112508.9|112458.9|112510.5|112460.5|112504|112454|16
1738823410000|2025-02-06 06:30:10|112509.8|112459.8|112506|112456|112509.8|112459.8|112502.5|112452.5|7
1738823420000|2025-02-06 06:30:20|112503.4|112453.4|112500.1|112450.1|112503.4|112453.4|112497.8|112447.8|21
1738823430000|2025-02-06 06:30:30|112500.2|112450.2|112502.5|112452.5|112504.1|112454.1|112500.2|112450.2|18
1738823440000|2025-02-06 06:30:40|112504.1|112454.1|112502.3|112452.3|112505.8|112455.8|112501.9|112451.9|17
1738823450000|2025-02-06 06:30:50|112504.8|112454.8|112503.1|112453.1|112505.7|112455.7|112500.1|112450.1|17
1738823460000|2025-02-06 06:31:00|112502.8|112452.8|112503.2|112453.2|112503.2|112453.2|112499.2|112449.2|19
1738823470000|2025-02-06 06:31:10|112500.9|112450.9|112502.7|112452.7|112505|112455|112500.9|112450.9|21
1738823480000|2025-02-06 06:31:20|112505|112455|112499.2|112449.2|112505|112455|112499.2|112449.2|12
1738823490000|2025-02-06 06:31:30|112498.9|112448.9|112499.6|112449.6|112499.6|112449.6|112498.9|112448.9|6
1738823500000|2025-02-06 06:31:40|112499.7|112449.7|112499.3|112449.3|112500.1|112450.1|112499.3|112449.3|9
1738823510000|2025-02-06 06:31:50|112499.4|112449.4|112499.4|112449.4|112499.4|112449.4|112499.4|112449.4|1
1738823520000|2025-02-06 06:32:00|112499.5|112449.5|112494.7|112444.7|112499.5|112449.5|112494.3|112444.3|24
1738823530000|2025-02-06 06:32:10|112495.6|112445.6|112498.9|112448.9|112501.9|112451.9|112494.7|112444.7|20
1738823540000|2025-02-06 06:32:20|112499.6|112449.6|112498.8|112448.8|112500.3|112450.3|112496.1|112446.1|11
1738823550000|2025-02-06 06:32:30|112500.3|112450.3|112498.1|112448.1|112500.3|112450.3|112494.6|112444.6|10
1738823560000|2025-02-06 06:32:40|112497.8|112447.8|112495.1|112445.1|112498.3|112448.3|112495.1|112445.1|17
1738823570000|2025-02-06 06:32:50|112495|112445|112496.2|112446.2|112497.1|112447.1|112495|112445|8
1738823580000|2025-02-06 06:33:00|112495.9|112445.9|112497.1|112447.1|112497.1|112447.1|112495.9|112445.9|2
1738823590000|2025-02-06 06:33:10|112497.4|112447.4|112497.1|112447.1|112498.4|112448.4|112496.2|112446.2|11
1738823600000|2025-02-06 06:33:20|112499|112449|112490.8|112440.8|112499|112449|112490|112440|12
1738823610000|2025-02-06 06:33:30|112490.9|112440.9|112496.1|112446.1|112496.1|112446.1|112490.9|112440.9|9
1738823620000|2025-02-06 06:33:40|112498|112448|112497.7|112447.7|112498|112448|112495.6|112445.6|16
1738823630000|2025-02-06 06:33:50|112496.5|112446.5|112499.8|112449.8|112499.8|112449.8|112495.8|112445.8|16
1738823640000|2025-02-06 06:34:00|112500|112450|112521.7|112471.7|112524.7|112474.7|112497.9|112447.9|20
1738823650000|2025-02-06 06:34:10|112521.6|112471.6|112520.5|112470.5|112523.5|112473.5|112518.4|112468.4|16
1738823660000|2025-02-06 06:34:20|112518.2|112468.2|112512.9|112462.9|112521.1|112471.1|112510.2|112460.2|25
1738823670000|2025-02-06 06:34:30|112513.1|112463.1|112501.3|112451.3|112513.1|112463.1|112501.3|112451.3|14
1738823680000|2025-02-06 06:34:40|112505.3|112455.3|112492.3|112442.3|112505.3|112455.3|112492.3|112442.3|16
1738823690000|2025-02-06 06:34:50|112490.8|112440.8|112489.4|112439.4|112491.4|112441.4|112488.4|112438.4|9
1738823700000|2025-02-06 06:35:00|112488.7|112438.7|112489.3|112439.3|112493.7|112443.7|112488.5|112438.5|15
1738823710000|2025-02-06 06:35:10|112492|112442|112486.8|112436.8|112492|112442|112486.6|112436.6|18
1738823720000|2025-02-06 06:35:20|112486.1|112436.1|112486.8|112436.8|112490.3|112440.3|112486.1|112436.1|6
1738823730000|2025-02-06 06:35:30|112490.5|112440.5|112482.4|112432.4|112490.5|112440.5|112482.1|112432.1|18
1738823740000|2025-02-06 06:35:40|112482.5|112432.5|112481.8|112431.8|112486.2|112436.2|112480.8|112430.8|12
1738823750000|2025-02-06 06:35:50|112485|112435|112481.8|112431.8|112486.3|112436.3|112480|112430|18
1738823760000|2025-02-06 06:36:00|112481.9|112431.9|112477.7|112427.7|112483.9|112433.9|112477.7|112427.7|17
1738823770000|2025-02-06 06:36:10|112478.6|112428.6|112472.4|112422.4|112478.9|112428.9|112472.4|112422.4|14
1738823780000|2025-02-06 06:36:20|112471.8|112421.8|112471.5|112421.5|112473.9|112423.9|112469.7|112419.7|22
1738823790000|2025-02-06 06:36:30|112471.7|112421.7|112470.7|112420.7|112471.7|112421.7|112470.6|112420.6|12
1738823800000|2025-02-06 06:36:40|112470.6|112420.6|112469.4|112419.4|112472.4|112422.4|112468.7|112418.7|12
1738823810000|2025-02-06 06:36:50|112469.2|112419.2|112464.6|112414.6|112469.5|112419.5|112462.6|112412.6|12
1738823820000|2025-02-06 06:37:00|112463|112413|112461.4|112411.4|112463.7|112413.7|112461.4|112411.4|5
1738823830000|2025-02-06 06:37:10|112461.1|112411.1|112461.7|112411.7|112462.5|112412.5|112461.1|112411.1|8
1738823840000|2025-02-06 06:37:20|112461.5|112411.5|112461.7|112411.7|112465.7|112415.7|112461.4|112411.4|21
1738823850000|2025-02-06 06:37:30|112461.6|112411.6|112462.3|112412.3|112466.4|112416.4|112461.6|112411.6|17
1738823860000|2025-02-06 06:37:40|112463.6|112413.6|112458.8|112408.8|112466.4|112416.4|112457.3|112407.3|11
1738823870000|2025-02-06 06:37:50|112458.9|112408.9|112458.3|112408.3|112459|112409|112457.2|112407.2|7
1738823880000|2025-02-06 06:38:00|112458.1|112408.1|112455.2|112405.2|112458.1|112408.1|112453|112403|6
1738823890000|2025-02-06 06:38:10|112454.7|112404.7|112457.6|112407.6|112457.6|112407.6|112454.7|112404.7|4
1738823900000|2025-02-06 06:38:20|112456.8|112406.8|112460|112410|112461.3|112411.3|112456.8|112406.8|10
1738823910000|2025-02-06 06:38:30|112459.9|112409.9|112466.9|112416.9|112469.7|112419.7|112459.2|112409.2|19
1738823920000|2025-02-06 06:38:40|112465.9|112415.9|112470.4|112420.4|112475.7|112425.7|112465.9|112415.9|28
1738823930000|2025-02-06 06:38:50|112473.9|112423.9|112473.5|112423.5|112473.9|112423.9|112469.9|112419.9|21
1738823940000|2025-02-06 06:39:00|112470|112420|112470.2|112420.2|112473.7|112423.7|112470|112420|16
1738823950000|2025-02-06 06:39:10|112473.7|112423.7|112475|112425|112477.3|112427.3|112470.2|112420.2|23
1738823960000|2025-02-06 06:39:20|112471.5|112421.5|112465.4|112415.4|112475|112425|112464.9|112414.9|19
1738823970000|2025-02-06 06:39:30|112462.6|112412.6|112458.8|112408.8|112463.3|112413.3|112457.8|112407.8|27
1738823980000|2025-02-06 06:39:40|112462.9|112412.9|112458.5|112408.5|112463|112413|112450.6|112400.6|20
1738823990000|2025-02-06 06:39:50|112454.2|112404.2|112455.1|112405.1|112458.7|112408.7|112454.2|112404.2|7
1738824000000|2025-02-06 06:40:00|112455.3|112405.3|112452.8|112402.8|112455.6|112405.6|112451.6|112401.6|6
1738824010000|2025-02-06 06:40:10|112459.8|112409.8|112452.9|112402.9|112459.8|112409.8|112449|112399|14
1738824020000|2025-02-06 06:40:20|112453.3|112403.3|112460.8|112410.8|112464.8|112414.8|112453.3|112403.3|17
1738824030000|2025-02-06 06:40:30|112458.9|112408.9|112458.7|112408.7|112463.1|112413.1|112455.9|112405.9|10
1738824040000|2025-02-06 06:40:40|112455.9|112405.9|112471.1|112421.1|112471.1|112421.1|112455.9|112405.9|19
1738824050000|2025-02-06 06:40:50|112465.5|112415.5|112465.6|112415.6|112471|112421|112460.9|112410.9|19
1738824060000|2025-02-06 06:41:00|112462.6|112412.6|112454.8|112404.8|112468.1|112418.1|112454.3|112404.3|19
1738824070000|2025-02-06 06:41:10|112455.2|112405.2|112457.8|112407.8|112461.5|112411.5|112455.2|112405.2|18
1738824080000|2025-02-06 06:41:20|112457.9|112407.9|112459.8|112409.8|112463.5|112413.5|112457.9|112407.9|4
1738824090000|2025-02-06 06:41:30|112458.2|112408.2|112458.1|112408.1|112463.5|112413.5|112458.1|112408.1|8
1738824100000|2025-02-06 06:41:40|112455.9|112405.9|112455.8|112405.8|112460|112410|112451.4|112401.4|14
1738824110000|2025-02-06 06:41:50|112455.7|112405.7|112455.9|112405.9|112455.9|112405.9|112455.7|112405.7|3
1738824120000|2025-02-06 06:42:00|112458.5|112408.5|112458.6|112408.6|112458.8|112408.8|112454|112404|17
1738824130000|2025-02-06 06:42:10|112460.2|112410.2|112455.6|112405.6|112461.6|112411.6|112454.5|112404.5|12
1738824140000|2025-02-06 06:42:20|112455.8|112405.8|112455.7|112405.7|112458.4|112408.4|112455.7|112405.7|6
1738824150000|2025-02-06 06:42:30|112455.6|112405.6|112459.4|112409.4|112463.4|112413.4|112453.6|112403.6|12
1738824160000|2025-02-06 06:42:40|112453.4|112403.4|112455.5|112405.5|112462.7|112412.7|112451.9|112401.9|18
1738824170000|2025-02-06 06:42:50|112458.7|112408.7|112467|112417|112467|112417|112455.3|112405.3|13
1738824180000|2025-02-06 06:43:00|112466.8|112416.8|112474.3|112424.3|112474.5|112424.5|112465.2|112415.2|22
1738824190000|2025-02-06 06:43:10|112471.5|112421.5|112466|112416|112474.3|112424.3|112464.6|112414.6|16
1738824200000|2025-02-06 06:43:20|112469.4|112419.4|112471.4|112421.4|112472.3|112422.3|112466|112416|14
1738824210000|2025-02-06 06:43:30|112472.6|112422.6|112473.1|112423.1|112473.1|112423.1|112466.4|112416.4|14
1738824220000|2025-02-06 06:43:40|112469.9|112419.9|112473.8|112423.8|112473.8|112423.8|112469.6|112419.6|12
1738824230000|2025-02-06 06:43:50|112469.2|112419.2|112472.5|112422.5|112473.8|112423.8|112466.7|112416.7|20
1738824240000|2025-02-06 06:44:00|112470.3|112420.3|112470.3|112420.3|112472.6|112422.6|112465.7|112415.7|26
1738824250000|2025-02-06 06:44:10|112469.5|112419.5|112472.7|112422.7|112472.7|112422.7|112463.9|112413.9|15
1738824260000|2025-02-06 06:44:20|112473.7|112423.7|112474|112424|112474.2|112424.2|112473|112423|7
1738824270000|2025-02-06 06:44:30|112473.9|112423.9|112474.6|112424.6|112474.6|112424.6|112470.4|112420.4|6
1738824280000|2025-02-06 06:44:40|112468.8|112418.8|112474.2|112424.2|112474.4|112424.4|112468.2|112418.2|10
1738824290000|2025-02-06 06:44:50|112474.4|112424.4|112472.6|112422.6|112474.4|112424.4|112467.4|112417.4|8
1738824300000|2025-02-06 06:45:00|112472.3|112422.3|112473.4|112423.4|112475.1|112425.1|112467.3|112417.3|26
1738824310000|2025-02-06 06:45:10|112473.9|112423.9|112480.2|112430.2|112481.1|112431.1|112473.9|112423.9|27
1738824320000|2025-02-06 06:45:20|112480.6|112430.6|112497|112447|112497|112447|112476.8|112426.8|36
1738824330000|2025-02-06 06:45:30|112495.2|112445.2|112486.4|112436.4|112498|112448|112483.5|112433.5|26
1738824340000|2025-02-06 06:45:40|112485.6|112435.6|112485.2|112435.2|112491.1|112441.1|112482.1|112432.1|36
1738824350000|2025-02-06 06:45:50|112484.7|112434.7|112487.4|112437.4|112490|112440|112482.4|112432.4|15
1738824360000|2025-02-06 06:46:00|112483.6|112433.6|112482.7|112432.7|112487.6|112437.6|112477.9|112427.9|20
1738824370000|2025-02-06 06:46:10|112489.5|112439.5|112502.4|112452.4|112502.9|112452.9|112482.2|112432.2|36
1738824380000|2025-02-06 06:46:20|112503.2|112453.2|112504.3|112454.3|112504.5|112454.5|112496.7|112446.7|23
1738824390000|2025-02-06 06:46:30|112504.6|112454.6|112508.6|112458.6|112509.4|112459.4|112501.5|112451.5|35
1738824400000|2025-02-06 06:46:40|112509.4|112459.4|112502|112452|112509.7|112459.7|112500.3|112450.3|34
1738824410000|2025-02-06 06:46:50|112501.9|112451.9|112501.3|112451.3|112501.9|112451.9|112501.3|112451.3|4
1738824420000|2025-02-06 06:47:00|112505|112455|112508.1|112458.1|112510.9|112460.9|112502.6|112452.6|23
1738824430000|2025-02-06 06:47:10|112508.7|112458.7|112509|112459|112511.1|112461.1|112508.1|112458.1|25
1738824440000|2025-02-06 06:47:20|112509.7|112459.7|112511.2|112461.2|112511.3|112461.3|112506.1|112456.1|27
1738824450000|2025-02-06 06:47:30|112511.3|112461.3|112515.2|112465.2|112519.2|112469.2|112511.3|112461.3|44
1738824460000|2025-02-06 06:47:40|112516|112466|112521.3|112471.3|112526.5|112476.5|112516|112466|40
1738824470000|2025-02-06 06:47:50|112522.6|112472.6|112521.1|112471.1|112525.3|112475.3|112520|112470|22
1738824480000|2025-02-06 06:48:00|112522.6|112472.6|112530.8|112480.8|112530.8|112480.8|112521.1|112471.1|40
1738824490000|2025-02-06 06:48:10|112527.3|112477.3|112528.6|112478.6|112531.5|112481.5|112527.3|112477.3|11
1738824500000|2025-02-06 06:48:20|112530.5|112480.5|112534.3|112484.3|112535.4|112485.4|112529.5|112479.5|24
1738824510000|2025-02-06 06:48:30|112534.2|112484.2|112527.6|112477.6|112534.2|112484.2|112524.7|112474.7|22
1738824520000|2025-02-06 06:48:40|112531.6|112481.6|112540.1|112490.1|112542.5|112492.5|112530|112480|44
1738824530000|2025-02-06 06:48:50|112539.6|112489.6|112537.6|112487.6|112539.9|112489.9|112534.7|112484.7|21
1738824540000|2025-02-06 06:49:00|112538.4|112488.4|112540.5|112490.5|112540.9|112490.9|112537.2|112487.2|28
1738824550000|2025-02-06 06:49:10|112537.4|112487.4|112538.9|112488.9|112540.8|112490.8|112534.8|112484.8|21
1738824560000|2025-02-06 06:49:20|112539|112489|112539|112489|112539.8|112489.8|112534.3|112484.3|31
1738824570000|2025-02-06 06:49:30|112538.8|112488.8|112539.1|112489.1|112543.3|112493.3|112536|112486|36
1738824580000|2025-02-06 06:49:40|112535.1|112485.1|112540.5|112490.5|112542.1|112492.1|112535.1|112485.1|32
1738824590000|2025-02-06 06:49:50|112540.3|112490.3|112539.8|112489.8|112540.3|112490.3|112537.1|112487.1|13
1738824600000|2025-02-06 06:50:00|112540.3|112490.3|112531.8|112481.8|112540.3|112490.3|112531.8|112481.8|29
1738824610000|2025-02-06 06:50:10|112535.6|112485.6|112536.3|112486.3|112537.2|112487.2|112531.1|112481.1|40
1738824620000|2025-02-06 06:50:20|112537.1|112487.1|112536|112486|112537.4|112487.4|112534.1|112484.1|20
1738824630000|2025-02-06 06:50:30|112536.4|112486.4|112536.1|112486.1|112537.4|112487.4|112530.7|112480.7|17
1738824640000|2025-02-06 06:50:40|112535.4|112485.4|112528.7|112478.7|112536.9|112486.9|112519.6|112469.6|27
1738824650000|2025-02-06 06:50:50|112531.8|112481.8|112525.9|112475.9|112531.9|112481.9|112524.7|112474.7|25
1738824660000|2025-02-06 06:51:00|112524.4|112474.4|112525.4|112475.4|112526.4|112476.4|112522.6|112472.6|14
1738824670000|2025-02-06 06:51:10|112525.7|112475.7|112524.3|112474.3|112526.2|112476.2|112522.6|112472.6|18
1738824680000|2025-02-06 06:51:20|112524.4|112474.4|112515|112465|112524.4|112474.4|112511.8|112461.8|12
1738824690000|2025-02-06 06:51:30|112516.6|112466.6|112517.2|112467.2|112517.2|112467.2|112516.6|112466.6|4
1738824700000|2025-02-06 06:51:40|112517.5|112467.5|112520.7|112470.7|112521.7|112471.7|112516.9|112466.9|7
1738824710000|2025-02-06 06:51:50|112521.2|112471.2|112518.9|112468.9|112523.1|112473.1|112514.1|112464.1|19
1738824720000|2025-02-06 06:52:00|112520.2|112470.2|112520.1|112470.1|112520.2|112470.2|112519.2|112469.2|6
1738824730000|2025-02-06 06:52:10|112520|112470|112514.8|112464.8|112520.2|112470.2|112512|112462|9
1738824740000|2025-02-06 06:52:20|112514.7|112464.7|112514.7|112464.7|112514.8|112464.8|112514.7|112464.7|3
1738824750000|2025-02-06 06:52:30|112514.6|112464.6|112515.5|112465.5|112520|112470|112514.3|112464.3|8
1738824760000|2025-02-06 06:52:40|112514.7|112464.7|112502.8|112452.8|112515.8|112465.8|112498.4|112448.4|46
1738824770000|2025-02-06 06:52:50|112499.3|112449.3|112504.8|112454.8|112506|112456|112498.8|112448.8|47
1738824780000|2025-02-06 06:53:00|112502.5|112452.5|112499.7|112449.7|112502.9|112452.9|112499.2|112449.2|11
1738824790000|2025-02-06 06:53:10|112501.6|112451.6|112501.1|112451.1|112506.9|112456.9|112499.8|112449.8|19
1738824800000|2025-02-06 06:53:20|112504.9|112454.9|112501.3|112451.3|112507.3|112457.3|112497.5|112447.5|29
1738824810000|2025-02-06 06:53:30|112503.9|112453.9|112504.1|112454.1|112505.8|112455.8|112496.9|112446.9|29
1738824820000|2025-02-06 06:53:40|112502.3|112452.3|112499.5|112449.5|112507.1|112457.1|112498|112448|25
1738824830000|2025-02-06 06:53:50|112499.4|112449.4|112501.8|112451.8|112501.8|112451.8|112497.7|112447.7|14
1738824840000|2025-02-06 06:54:00|112498|112448|112502.2|112452.2|112505.6|112455.6|112495.8|112445.8|34
1738824850000|2025-02-06 06:54:10|112500.7|112450.7|112508.1|112458.1|112510.6|112460.6|112497.5|112447.5|27
1738824860000|2025-02-06 06:54:20|112504.6|112454.6|112508.7|112458.7|112514.9|112464.9|112504.6|112454.6|34
1738824870000|2025-02-06 06:54:30|112506.4|112456.4|112501.5|112451.5|112509.7|112459.7|112500|112450|41
1738824880000|2025-02-06 06:54:40|112500|112450|112497|112447|112500.8|112450.8|112495.8|112445.8|21
1738824890000|2025-02-06 06:54:50|112498.5|112448.5|112495.4|112445.4|112498.6|112448.6|112493.8|112443.8|17
1738824900000|2025-02-06 06:55:00|112494|112444|112496.6|112446.6|112496.6|112446.6|112492.9|112442.9|10
1738824910000|2025-02-06 06:55:10|112496.4|112446.4|112505.4|112455.4|112506.9|112456.9|112496.4|112446.4|24
1738824920000|2025-02-06 06:55:20|112504.1|112454.1|112502|112452|112505.6|112455.6|112499.7|112449.7|17
1738824930000|2025-02-06 06:55:30|112501.9|112451.9|112499.7|112449.7|112505.4|112455.4|112499.7|112449.7|19
1738824940000|2025-02-06 06:55:40|112505.5|112455.5|112508.8|112458.8|112510.6|112460.6|112504.9|112454.9|39
1738824950000|2025-02-06 06:55:50|112509.6|112459.6|112508.1|112458.1|112509.6|112459.6|112501.7|112451.7|56
1738824960000|2025-02-06 06:56:00|112504.5|112454.5|112522.9|112472.9|112523.1|112473.1|112504.5|112454.5|29
1738824970000|2025-02-06 06:56:10|112521.3|112471.3|112522.8|112472.8|112522.8|112472.8|112518.3|112468.3|21
1738824980000|2025-02-06 06:56:20|112521.1|112471.1|112521.9|112471.9|112525.7|112475.7|112519.6|112469.6|36
1738824990000|2025-02-06 06:56:30|112521.1|112471.1|112517.3|112467.3|112523.9|112473.9|112511.8|112461.8|42
1738825000000|2025-02-06 06:56:40|112516.8|112466.8|112516.7|112466.7|112518.7|112468.7|112512.5|112462.5|26
1738825010000|2025-02-06 06:56:50|112514|112464|112524.5|112474.5|112525.3|112475.3|112514|112464|31
1738825020000|2025-02-06 06:57:00|112526.3|112476.3|112531.4|112481.4|112533.6|112483.6|112521.2|112471.2|31
1738825030000|2025-02-06 06:57:10|112529.7|112479.7|112527.4|112477.4|112530.3|112480.3|112527.4|112477.4|11
1738825040000|2025-02-06 06:57:20|112532.1|112482.1|112528.9|112478.9|112532.1|112482.1|112524.4|112474.4|18
1738825050000|2025-02-06 06:57:30|112521.5|112471.5|112523.1|112473.1|112530.1|112480.1|112514.9|112464.9|42
1738825060000|2025-02-06 06:57:40|112520.3|112470.3|112518.8|112468.8|112520.3|112470.3|112514.8|112464.8|45
1738825070000|2025-02-06 06:57:50|112518.6|112468.6|112514.5|112464.5|112519.8|112469.8|112512.4|112462.4|39
1738825080000|2025-02-06 06:58:00|112514.6|112464.6|112519.1|112469.1|112521.1|112471.1|112514.6|112464.6|11
1738825090000|2025-02-06 06:58:10|112519.5|112469.5|112525.4|112475.4|112533.4|112483.4|112519.5|112469.5|19
1738825100000|2025-02-06 06:58:20|112527.2|112477.2|112524.2|112474.2|112527.2|112477.2|112523.8|112473.8|10
1738825110000|2025-02-06 06:58:30|112525.8|112475.8|112521.2|112471.2|112525.8|112475.8|112519.1|112469.1|25
1738825120000|2025-02-06 06:58:40|112520|112470|112525.2|112475.2|112526.4|112476.4|112520|112470|12
1738825130000|2025-02-06 06:58:50|112523.2|112473.2|112514.7|112464.7|112525.2|112475.2|112511.2|112461.2|16
1738825140000|2025-02-06 06:59:00|112516.3|112466.3|112514.9|112464.9|112523|112473|112512.5|112462.5|31
1738825150000|2025-02-06 06:59:10|112511.8|112461.8|112527.8|112477.8|112531.2|112481.2|112511.8|112461.8|17
1738825160000|2025-02-06 06:59:20|112527.4|112477.4|112527.1|112477.1|112527.4|112477.4|112526.7|112476.7|6
1738825170000|2025-02-06 06:59:30|112527.4|112477.4|112527.7|112477.7|112527.8|112477.8|112527.4|112477.4|4
1738825180000|2025-02-06 06:59:40|112527.8|112477.8|112541.4|112491.4|112542.5|112492.5|112522.2|112472.2|7
1738825190000|2025-02-06 06:59:50|112532.3|112482.3|112547.5|112400.2|112583|112482.3|112532.3|112400.2|9
1738825200000|2025-02-06 07:00:00|112547.2|112391.9|112559.8|112375.4|112596.2|112416.5|112535.2|112374.6|31
1738825210000|2025-02-06 07:00:10|112558.2|112377.3|112492.8|112363.2|112558.2|112377.3|112492.8|112343.3|19
1738825220000|2025-02-06 07:00:20|112498.6|112362.7|112500.6|112359.6|112500.6|112364.6|112496.8|112359.6|6
1738825230000|2025-02-06 07:00:30|112502.5|112362.7|112539.2|112362.7|112545.1|112366|112502.5|112336.9|20
1738825240000|2025-02-06 07:00:40|112531.8|112365.4|112522.2|112370.6|112537.1|112370.6|112522.2|112362.3|11
1738825250000|2025-02-06 07:00:50|112520.5|112368|112465.9|112415.9|112525.4|112419.4|112465.9|112367.4|17
1738825260000|2025-02-06 07:01:00|112463.7|112413.7|112458.1|112408.1|112465.5|112415.5|112456.1|112406.1|44
1738825270000|2025-02-06 07:01:10|112456.5|112406.5|112468.1|112418.1|112474.8|112424.8|112456.5|112406.5|32
1738825280000|2025-02-06 07:01:20|112469.6|112419.6|112469.1|112419.1|112473.2|112423.2|112460.5|112410.5|57
1738825290000|2025-02-06 07:01:30|112471.8|112421.8|112468.4|112418.4|112472.1|112422.1|112467.3|112417.3|32
1738825300000|2025-02-06 07:01:40|112466.8|112416.8|112463.1|112413.1|112471.1|112421.1|112459.9|112409.9|48
1738825310000|2025-02-06 07:01:50|112464.9|112414.9|112448.4|112398.4|112465.2|112415.2|112448.2|112398.2|55
1738825320000|2025-02-06 07:02:00|112452.2|112402.2|112455.3|112405.3|112455.8|112405.8|112447.7|112397.7|46
1738825330000|2025-02-06 07:02:10|112455.1|112405.1|112448.9|112398.9|112456.9|112406.9|112447.2|112397.2|24
1738825340000|2025-02-06 07:02:20|112447.4|112397.4|112447.6|112397.6|112451.4|112401.4|112444.5|112394.5|15
1738825350000|2025-02-06 07:02:30|112447.3|112397.3|112451|112401|112454.8|112404.8|112445.2|112395.2|18
1738825360000|2025-02-06 07:02:40|112453|112403|112458|112408|112461.1|112411.1|112446.8|112396.8|34
1738825370000|2025-02-06 07:02:50|112460|112410|112454.5|112404.5|112460|112410|112454.5|112404.5|14
1738825380000|2025-02-06 07:03:00|112456.7|112406.7|112460.2|112410.2|112464.7|112414.7|112452|112402|25
1738825390000|2025-02-06 07:03:10|112461.3|112411.3|112477.1|112427.1|112477.4|112427.4|112461.3|112411.3|20
1738825400000|2025-02-06 07:03:20|112478.8|112428.8|112477.9|112427.9|112484.7|112434.7|112475.8|112425.8|37
1738825410000|2025-02-06 07:03:30|112477.7|112427.7|112478.1|112428.1|112481.6|112431.6|112476.6|112426.6|26
1738825420000|2025-02-06 07:03:40|112477.5|112427.5|112475.5|112425.5|112486.3|112436.3|112475.5|112425.5|15
1738825430000|2025-02-06 07:03:50|112473.7|112423.7|112473.2|112423.2|112476.4|112426.4|112471.3|112421.3|12
1738825440000|2025-02-06 07:04:00|112467.9|112417.9|112472|112422|112474|112424|112467.9|112417.9|10
1738825450000|2025-02-06 07:04:10|112472.2|112422.2|112472.8|112422.8|112474.3|112424.3|112471.5|112421.5|16
1738825460000|2025-02-06 07:04:20|112474|112424|112476.2|112426.2|112478.8|112428.8|112474|112424|7
1738825470000|2025-02-06 07:04:30|112477|112427|112477.4|112427.4|112480.5|112430.5|112473.8|112423.8|13
1738825480000|2025-02-06 07:04:40|112477.9|112427.9|112476.9|112426.9|112478|112428|112476.1|112426.1|7
1738825490000|2025-02-06 07:04:50|112477.5|112427.5|112478.2|112428.2|112478.2|112428.2|112476.5|112426.5|9
1738825500000|2025-02-06 07:05:00|112476.5|112426.5|112468.3|112418.3|112478.2|112428.2|112464.4|112414.4|22
1738825510000|2025-02-06 07:05:10|112468.2|112418.2|112474.6|112424.6|112476.3|112426.3|112465.9|112415.9|16
1738825520000|2025-02-06 07:05:20|112480.3|112430.3|112482.9|112432.9|112482.9|112432.9|112478.6|112428.6|9
1738825530000|2025-02-06 07:05:30|112482.8|112432.8|112476|112426|112483.6|112433.6|112476|112426|15
1738825540000|2025-02-06 07:05:40|112475.1|112425.1|112475.7|112425.7|112475.7|112425.7|112465|112415|14
1738825550000|2025-02-06 07:05:50|112474.8|112424.8|112472.7|112422.7|112474.8|112424.8|112472.7|112422.7|4
1738825560000|2025-02-06 07:06:00|112473.1|112423.1|112457.2|112407.2|112474.5|112424.5|112455.9|112405.9|14
1738825570000|2025-02-06 07:06:10|112458.5|112408.5|112469|112419|112470.7|112420.7|112458.5|112408.5|11
1738825580000|2025-02-06 07:06:20|112469.8|112419.8|112473.2|112423.2|112474.1|112424.1|112469.8|112419.8|11
1738825590000|2025-02-06 07:06:30|112471|112421|112496.4|112446.4|112499.5|112449.5|112471|112421|19
1738825600000|2025-02-06 07:06:40|112494.7|112444.7|112496.7|112446.7|112502.2|112452.2|112494.1|112444.1|7
1738825610000|2025-02-06 07:06:50|112496.8|112446.8|112495.2|112445.2|112505.2|112455.2|112493.2|112443.2|11
1738825620000|2025-02-06 07:07:00|112493.9|112443.9|112484.8|112434.8|112496.9|112446.9|112484.8|112434.8|13
1738825630000|2025-02-06 07:07:10|112486.5|112436.5|112476.7|112426.7|112486.5|112436.5|112473.4|112423.4|28
1738825640000|2025-02-06 07:07:20|112476.9|112426.9|112477.4|112427.4|112477.4|112427.4|112476.9|112426.9|5
1738825650000|2025-02-06 07:07:30|112476.1|112426.1|112473.3|112423.3|112476.1|112426.1|112469.8|112419.8|15
1738825660000|2025-02-06 07:07:40|112472.5|112422.5|112474.1|112424.1|112475.5|112425.5|112468.8|112418.8|15
1738825670000|2025-02-06 07:07:50|112475|112425|112487.6|112437.6|112487.9|112437.9|112475|112425|14
1738825680000|2025-02-06 07:08:00|112488.4|112438.4|112489.5|112439.5|112490.3|112440.3|112488.4|112438.4|6
1738825690000|2025-02-06 07:08:10|112490.3|112440.3|112481.9|112431.9|112490.7|112440.7|112481.9|112431.9|10
1738825700000|2025-02-06 07:08:20|112481.1|112431.1|112481.1|112431.1|112488.9|112438.9|112481.1|112431.1|15
1738825710000|2025-02-06 07:08:30|112480.5|112430.5|112479.5|112429.5|112480.5|112430.5|112479.1|112429.1|8
1738825720000|2025-02-06 07:08:40|112480.5|112430.5|112473.4|112423.4|112483.3|112433.3|112473.4|112423.4|18
1738825730000|2025-02-06 07:08:50|112471.1|112421.1|112471.9|112421.9|112472.5|112422.5|112470.4|112420.4|6
1738825740000|2025-02-06 07:09:00|112471.5|112421.5|112474|112424|112474.8|112424.8|112470.9|112420.9|16
1738825750000|2025-02-06 07:09:10|112474.4|112424.4|112478.5|112428.5|112478.5|112428.5|112474.4|112424.4|11
1738825760000|2025-02-06 07:09:20|112477.7|112427.7|112478.5|112428.5|112478.5|112428.5|112474.3|112424.3|7
1738825770000|2025-02-06 07:09:30|112477.7|112427.7|112475.6|112425.6|112481|112431|112475.6|112425.6|13
1738825780000|2025-02-06 07:09:40|112477.2|112427.2|112480.6|112430.6|112480.6|112430.6|112476.4|112426.4|10
1738825790000|2025-02-06 07:09:50|112480.9|112430.9|112492.6|112442.6|112494.2|112444.2|112480.9|112430.9|15
1738825800000|2025-02-06 07:10:00|112491.2|112441.2|112484.1|112434.1|112491.2|112441.2|112484.1|112434.1|22
1738825810000|2025-02-06 07:10:10|112483.5|112433.5|112485.9|112435.9|112487.7|112437.7|112483|112433|11
1738825820000|2025-02-06 07:10:20|112485|112435|112485.5|112435.5|112486.8|112436.8|112485|112435|11
1738825830000|2025-02-06 07:10:30|112486.3|112436.3|112485.9|112435.9|112486.8|112436.8|112485.5|112435.5|6
1738825840000|2025-02-06 07:10:40|112486.8|112436.8|112493.8|112443.8|112493.8|112443.8|112485.9|112435.9|11
1738825850000|2025-02-06 07:10:50|112492.8|112442.8|112494.6|112444.6|112495|112445|112492|112442|15
1738825860000|2025-02-06 07:11:00|112493.3|112443.3|112494.3|112444.3|112495.2|112445.2|112493.1|112443.1|13
1738825870000|2025-02-06 07:11:10|112494.5|112444.5|112507.2|112457.2|112507.2|112457.2|112491.9|112441.9|16
1738825880000|2025-02-06 07:11:20|112509.2|112459.2|112519.3|112469.3|112520.2|112470.2|112509.2|112459.2|14
1738825890000|2025-02-06 07:11:30|112518.9|112468.9|112521.8|112471.8|112529.1|112479.1|112516.7|112466.7|14
1738825900000|2025-02-06 07:11:40|112522.7|112472.7|112496|112446|112522.7|112472.7|112492.9|112442.9|23
1738825910000|2025-02-06 07:11:50|112495.3|112445.3|112487.1|112437.1|112496.5|112446.5|112486.2|112436.2|19
1738825920000|2025-02-06 07:12:00|112486.8|112436.8|112493.1|112443.1|112494|112444|112486.6|112436.6|7
1738825930000|2025-02-06 07:12:10|112493|112443|112490.5|112440.5|112493|112443|112488.7|112438.7|8
1738825940000|2025-02-06 07:12:20|112491.3|112441.3|112480.2|112455.2|112494.8|112460.2|112480.2|112441.3|11
1738825950000|2025-02-06 07:12:30|112480.1|112455.1|112490.8|112465.8|112494.2|112466.7|112480.1|112443.4|17
1738825960000|2025-02-06 07:12:40|112490.7|112465.7|112485.4|112460.4|112490.8|112465.8|112485.3|112460.3|8
1738825970000|2025-02-06 07:12:50|112484.5|112459.5|112465|112440|112484.5|112459.5|112464.3|112439.3|17
1738825980000|2025-02-06 07:13:00|112465.8|112440.8|112481|112456|112481|112456|112465.8|112440.8|17
1738825990000|2025-02-06 07:13:10|112484|112459|112494.5|112469.5|112497.5|112472.5|112484|112459|12
1738826000000|2025-02-06 07:13:20|112495.2|112470.2|112505.4|112480.4|112505.4|112480.4|112495.2|112470.2|13
1738826010000|2025-02-06 07:13:30|112522.9|112472.9|112519.1|112469.1|112522.9|112472.9|112519.1|112469.1|6
1738826020000|2025-02-06 07:13:40|112505.7|112480.7|112508.1|112483.1|112508.1|112483.1|112505.7|112480.7|6
1738826030000|2025-02-06 07:13:50|112507.9|112482.9|112515.9|112490.9|112517.7|112492.7|112503.9|112478.9|17
1738826040000|2025-02-06 07:14:00|112515.1|112490.1|112511.7|112486.7|112515.1|112490.1|112511.4|112486.4|13
1738826050000|2025-02-06 07:14:10|112510.9|112485.9|112513.9|112488.9|112513.9|112488.9|112510.9|112485.9|7
1738826060000|2025-02-06 07:14:20|112513|112488|112506.8|112481.8|112514.6|112489.6|112506.8|112481.8|11
1738826070000|2025-02-06 07:14:30|112507.6|112482.6|112505.7|112480.7|112508.5|112483.5|112504.3|112479.3|10
1738826080000|2025-02-06 07:14:40|112506|112481|112513|112488|112513.8|112488.8|112506|112481|15
1738826090000|2025-02-06 07:14:50|112513.8|112488.8|112509.7|112484.7|112515.9|112490.9|112509.7|112484.7|16
1738826100000|2025-02-06 07:15:00|112510.5|112485.5|112510.4|112485.4|112510.5|112485.5|112508.4|112483.4|6
1738826110000|2025-02-06 07:15:10|112511.2|112486.2|112511.8|112486.8|112512.6|112487.6|112511.2|112486.2|9
1738826120000|2025-02-06 07:15:20|112511.6|112486.6|112509.8|112484.8|112511.8|112486.8|112509.8|112484.8|12
1738826130000|2025-02-06 07:15:30|112509.6|112484.6|112512.2|112487.2|112512.2|112487.2|112509.6|112484.6|7
1738826140000|2025-02-06 07:15:40|112512.4|112487.4|112514.2|112489.2|112514.2|112489.2|112510.4|112485.4|10
1738826150000|2025-02-06 07:15:50|112515|112490|112532|112507|112532|112507|112515|112490|12
1738826160000|2025-02-06 07:16:00|112531.2|112506.2|112529.6|112504.6|112532.2|112507.2|112525.8|112500.8|16
1738826170000|2025-02-06 07:16:10|112529.4|112504.4|112530.7|112505.7|112531.5|112506.5|112528.1|112503.1|10
1738826180000|2025-02-06 07:16:20|112530.2|112505.2|112526.4|112501.4|112530.2|112505.2|112521.9|112496.9|12
1738826190000|2025-02-06 07:16:30|112525.2|112500.2|112510.8|112485.8|112525.2|112500.2|112508.5|112483.5|12
1738826200000|2025-02-06 07:16:40|112510.9|112485.9|112505.3|112480.3|112510.9|112485.9|112505.3|112480.3|5
1738826210000|2025-02-06 07:16:50|112504.5|112479.5|112501|112476|112504.5|112479.5|112496.9|112471.9|11
1738826220000|2025-02-06 07:17:00|112500.3|112475.3|112496.8|112471.8|112501.4|112476.4|112495.2|112470.2|19
1738826230000|2025-02-06 07:17:10|112496.7|112471.7|112497.2|112472.2|112497.7|112472.7|112496.3|112471.3|13
1738826240000|2025-02-06 07:17:20|112497.3|112472.3|112498.5|112473.5|112499.3|112474.3|112497.3|112472.3|5
1738826250000|2025-02-06 07:17:30|112499.3|112474.3|112498.2|112473.2|112501.5|112476.5|112498.2|112473.2|13
1738826260000|2025-02-06 07:17:40|112498.1|112473.1|112489.3|112464.3|112498.1|112473.1|112489.3|112464.3|9
1738826270000|2025-02-06 07:17:50|112488.9|112463.9|112486.7|112461.7|112488.9|112463.9|112484.3|112459.3|10
1738826280000|2025-02-06 07:18:00|112485.9|112460.9|112498|112473|112498|112473|112485.9|112460.9|18
1738826290000|2025-02-06 07:18:10|112497|112472|112498.5|112473.5|112499.8|112474.8|112497|112472|6
1738826300000|2025-02-06 07:18:20|112496|112471|112497.7|112472.7|112499|112474|112494.5|112469.5|23
1738826310000|2025-02-06 07:18:30|112496.8|112471.8|112498.3|112473.3|112501.9|112476.9|112492.6|112467.6|13
1738826320000|2025-02-06 07:18:40|112500.6|112475.6|112498.1|112473.1|112502.3|112477.3|112498.1|112473.1|15
1738826330000|2025-02-06 07:18:50|112494.9|112469.9|112492|112467|112494.9|112469.9|112489.6|112464.6|14
1738826340000|2025-02-06 07:19:00|112492.5|112467.5|112493.5|112468.5|112493.5|112468.5|112491.8|112466.8|6
1738826350000|2025-02-06 07:19:10|112493.2|112468.2|112495.3|112470.3|112497.3|112472.3|112492.2|112467.2|8
1738826360000|2025-02-06 07:19:20|112495.6|112470.6|112494.7|112469.7|112498|112473|112494.7|112469.7|15
1738826370000|2025-02-06 07:19:30|112495.2|112470.2|112501.4|112476.4|112501.4|112476.4|112493.4|112468.4|12
1738826380000|2025-02-06 07:19:40|112501.1|112476.1|112495.7|112470.7|112501.1|112476.1|112493.1|112468.1|16
1738826390000|2025-02-06 07:19:50|112494.8|112469.8|112497.7|112472.7|112498.1|112473.1|112494.8|112469.8|14
1738826400000|2025-02-06 07:20:00|112499.2|112474.2|112496.6|112471.6|112501.6|112476.6|112496.6|112471.6|12
1738826410000|2025-02-06 07:20:10|112496.7|112471.7|112496.7|112471.7|112496.7|112471.7|112496.5|112471.5|5
1738826420000|2025-02-06 07:20:20|112496.8|112471.8|112486.7|112461.7|112496.8|112471.8|112486.6|112461.6|9
1738826430000|2025-02-06 07:20:30|112485.3|112460.3|112491.7|112466.7|112493.1|112468.1|112473.5|112448.5|19
1738826440000|2025-02-06 07:20:40|112491|112466|112490.4|112465.4|112491|112466|112490.4|112465.4|2
1738826450000|2025-02-06 07:20:50|112490.7|112465.7|112481.5|112456.5|112491.1|112466.1|112481.5|112456.5|14
1738826460000|2025-02-06 07:21:00|112483.2|112458.2|112472|112447|112484.9|112459.9|112470.9|112445.9|18
1738826470000|2025-02-06 07:21:10|112472.2|112447.2|112467.4|112442.4|112472.3|112447.3|112467.4|112442.4|12
1738826480000|2025-02-06 07:21:20|112467.1|112442.1|112468.7|112443.7|112468.7|112443.7|112466.6|112441.6|10
1738826490000|2025-02-06 07:21:30|112469.5|112444.5|112471.2|112446.2|112473.7|112448.7|112468.7|112443.7|11
1738826500000|2025-02-06 07:21:40|112470.3|112445.3|112468.3|112443.3|112471.8|112446.8|112466.3|112441.3|10
1738826510000|2025-02-06 07:21:50|112469.1|112444.1|112475.4|112450.4|112480.1|112455.1|112469.1|112444.1|15
1738826520000|2025-02-06 07:22:00|112475.5|112450.5|112477.3|112452.3|112477.3|112452.3|112470.7|112445.7|20
1738826530000|2025-02-06 07:22:10|112477.5|112452.5|112483.1|112458.1|112485.5|112460.5|112477.5|112452.5|15
1738826540000|2025-02-06 07:22:20|112484.9|112459.9|112486|112461|112487.7|112462.7|112484.2|112459.2|10
1738826550000|2025-02-06 07:22:30|112485.9|112460.9|112485.1|112460.1|112485.9|112460.9|112485.1|112460.1|2
1738826560000|2025-02-06 07:22:40|112485.4|112460.4|112479.7|112454.7|112485.7|112460.7|112479|112454|12
1738826570000|2025-02-06 07:22:50|112480|112455|112481.4|112456.4|112484.1|112459.1|112479.9|112454.9|11
1738826580000|2025-02-06 07:23:00|112480.9|112455.9|112484.2|112459.2|112484.4|112459.4|112475.9|112450.9|31
1738826590000|2025-02-06 07:23:10|112483.3|112458.3|112479|112454|112484.1|112459.1|112478.2|112453.2|16
1738826600000|2025-02-06 07:23:20|112479.9|112454.9|112488.1|112438.1|112488.1|112460.3|112477|112437.3|13
1738826610000|2025-02-06 07:23:30|112488.3|112438.3|112486.9|112436.9|112488.4|112438.4|112483.8|112433.8|10
1738826620000|2025-02-06 07:23:40|112486|112436|112482.9|112432.9|112486|112436|112482|112432|10
1738826630000|2025-02-06 07:23:50|112482.4|112432.4|112478.8|112428.8|112482.4|112432.4|112478|112428|8
1738826640000|2025-02-06 07:24:00|112479.7|112429.7|112488.3|112438.3|112488.3|112438.3|112478.8|112428.8|12
1738826650000|2025-02-06 07:24:10|112489.8|112439.8|112496.2|112446.2|112497.7|112447.7|112489.1|112439.1|10
1738826660000|2025-02-06 07:24:20|112497.1|112447.1|112499.3|112449.3|112499.3|112449.3|112496.2|112446.2|15
1738826670000|2025-02-06 07:24:30|112499.2|112449.2|112498.2|112448.2|112499.2|112449.2|112495.8|112445.8|11
1738826680000|2025-02-06 07:24:40|112498|112448|112500.4|112450.4|112500.4|112450.4|112497.2|112447.2|8
1738826690000|2025-02-06 07:24:50|112501.2|112451.2|112514.5|112464.5|112514.9|112464.9|112501.2|112451.2|6
1738826700000|2025-02-06 07:25:00|112515.6|112465.6|112519.5|112469.5|112519.5|112469.5|112515.6|112465.6|13
1738826710000|2025-02-06 07:25:10|112520.3|112470.3|112519|112469|112521.3|112471.3|112518.6|112468.6|12
1738826720000|2025-02-06 07:25:20|112518.8|112468.8|112517.5|112467.5|112518.8|112468.8|112517.5|112467.5|7
1738826730000|2025-02-06 07:25:30|112518.4|112468.4|112528.6|112478.6|112528.6|112478.6|112518.2|112468.2|12
1738826740000|2025-02-06 07:25:40|112527.7|112477.7|112526.6|112476.6|112531.4|112481.4|112525.5|112475.5|9
1738826750000|2025-02-06 07:25:50|112527.4|112477.4|112525.8|112475.8|112535.8|112485.8|112525.8|112475.8|23
1738826760000|2025-02-06 07:26:00|112524.9|112474.9|112512.2|112487.2|112524.9|112488.2|112511.4|112472.4|13
1738826770000|2025-02-06 07:26:10|112513.1|112488.1|112513.7|112488.7|112518|112493|112513.1|112488.1|11
1738826780000|2025-02-06 07:26:20|112513.6|112488.6|112513.5|112488.5|112513.8|112488.8|112511.7|112486.7|10
1738826790000|2025-02-06 07:26:30|112513.2|112488.2|112512.1|112487.1|112513.2|112488.2|112511.3|112486.3|9
1738826800000|2025-02-06 07:26:40|112511.4|112486.4|112511.6|112486.6|112512.1|112487.1|112511.4|112486.4|4
1738826810000|2025-02-06 07:26:50|112510|112485|112512.7|112487.7|112513.2|112488.2|112505|112480|12
1738826820000|2025-02-06 07:27:00|112524.6|112474.6|112520.8|112470.8|112524.6|112474.6|112520.6|112470.6|12
1738826830000|2025-02-06 07:27:10|112520.7|112470.7|112523.8|112473.8|112523.8|112473.8|112519.8|112469.8|11
1738826840000|2025-02-06 07:27:20|112524.4|112474.4|112523.1|112473.1|112524.4|112474.4|112523|112473|8
1738826850000|2025-02-06 07:27:30|112523.8|112473.8|112524.3|112474.3|112524.3|112474.3|112523.8|112473.8|2
1738826860000|2025-02-06 07:27:40|112524.2|112474.2|112524.4|112474.4|112524.4|112474.4|112524.2|112474.2|3
1738826870000|2025-02-06 07:27:50|112524.7|112474.7|112524.3|112474.3|112524.7|112474.7|112524.2|112474.2|5
1738826880000|2025-02-06 07:28:00|112524.5|112474.5|112526|112476|112530.3|112480.3|112524|112474|8
1738826890000|2025-02-06 07:28:10|112526.1|112476.1|112524.3|112474.3|112526.1|112476.1|112524.3|112474.3|4
1738826900000|2025-02-06 07:28:20|112523.6|112473.6|112533.1|112483.1|112534.6|112499.6|112521.9|112473.6|11
1738826910000|2025-02-06 07:28:30|112533.8|112483.8|112532|112482|112537.3|112487.3|112531.5|112481.5|21
1738826920000|2025-02-06 07:28:40|112532.1|112482.1|112523.9|112473.9|112532.7|112482.7|112521.3|112471.3|15
1738826930000|2025-02-06 07:28:50|112524.7|112474.7|112524.6|112474.6|112525.1|112475.1|112524.6|112474.6|6
1738826940000|2025-02-06 07:29:00|112524.3|112474.3|112518.4|112468.4|112524.6|112474.6|112518.4|112468.4|11
1738826950000|2025-02-06 07:29:10|112515.9|112465.9|112521.2|112471.2|112523.7|112473.7|112515.9|112465.9|13
1738826960000|2025-02-06 07:29:20|112520.9|112470.9|112522.3|112472.3|112523.8|112473.8|112519.8|112469.8|15
1738826970000|2025-02-06 07:29:30|112521.6|112471.6|112516.6|112466.6|112521.6|112471.6|112516.4|112466.4|6
1738826980000|2025-02-06 07:29:40|112517.4|112467.4|112517.6|112467.6|112517.9|112467.9|112515.1|112465.1|11
1738826990000|2025-02-06 07:29:50|112517.8|112467.8|112493|112468|112517.8|112470.6|112492.7|112455.2|22
1738827000000|2025-02-06 07:30:00|112493.4|112468.4|112485.3|112460.3|112493.4|112468.4|112485.3|112460.3|18
1738827010000|2025-02-06 07:30:10|112483.3|112458.3|112489.6|112464.6|112490.9|112465.9|112482.8|112457.8|19
1738827020000|2025-02-06 07:30:20|112488.3|112463.3|112494.8|112469.8|112494.8|112469.8|112488.3|112463.3|11
1738827030000|2025-02-06 07:30:30|112495.9|112470.9|112493.5|112468.5|112499|112474|112491|112466|16
1738827040000|2025-02-06 07:30:40|112494.7|112469.7|112493.2|112468.2|112494.8|112469.8|112493.2|112468.2|5
1738827050000|2025-02-06 07:30:50|112493.1|112468.1|112493.1|112468.1|112493.2|112468.2|112493.1|112468.1|3
1738827060000|2025-02-06 07:31:00|112493.6|112468.6|112494.9|112469.9|112499.7|112474.7|112493.4|112468.4|21
1738827070000|2025-02-06 07:31:10|112495.3|112470.3|112494.3|112469.3|112497.2|112472.2|112494.3|112469.3|12
1738827080000|2025-02-06 07:31:20|112494|112469|112485.5|112460.5|112494|112469|112485.5|112460.5|10
1738827090000|2025-02-06 07:31:30|112486.8|112461.8|112481.6|112456.6|112490|112465|112481.6|112456.6|15
1738827100000|2025-02-06 07:31:40|112482.9|112457.9|112487.9|112462.9|112487.9|112462.9|112482.9|112457.9|8
1738827110000|2025-02-06 07:31:50|112488|112463|112488.1|112463.1|112488.1|112463.1|112488|112463|2
1738827120000|2025-02-06 07:32:00|112488.2|112463.2|112483.2|112458.2|112488.2|112463.2|112480.9|112455.9|14
1738827130000|2025-02-06 07:32:10|112483.1|112458.1|112493.8|112468.8|112494.2|112469.2|112483.1|112458.1|9
1738827140000|2025-02-06 07:32:20|112495.9|112470.9|112508.3|112483.3|112508.3|112483.3|112495.9|112470.9|15
1738827150000|2025-02-06 07:32:30|112507.7|112482.7|112527.4|112502.4|112527.9|112502.9|112507.7|112482.7|18
1738827160000|2025-02-06 07:32:40|112528.7|112503.7|112532.9|112507.9|112532.9|112507.9|112528.7|112503.7|4
1738827170000|2025-02-06 07:32:50|112532.8|112507.8|112532.5|112507.5|112533.3|112508.3|112530.7|112505.7|13
1738827180000|2025-02-06 07:33:00|112531.9|112506.9|112537|112512|112538.7|112513.7|112531.9|112506.9|17
1738827190000|2025-02-06 07:33:10|112539.1|112514.1|112537.1|112512.1|112539.1|112514.1|112537|112512|9
1738827200000|2025-02-06 07:33:20|112537.8|112512.8|112544.7|112519.7|112545.5|112520.5|112537.5|112512.5|13
1738827210000|2025-02-06 07:33:30|112544.6|112519.6|112544.7|112519.7|112546.1|112521.1|112544.5|112519.5|10
1738827220000|2025-02-06 07:33:40|112546.1|112521.1|112547.8|112522.8|112550.2|112525.2|112544.7|112519.7|23
1738827230000|2025-02-06 07:33:50|112547.9|112522.9|112549.3|112524.3|112550.2|112525.2|112547.7|112522.7|6
1738827240000|2025-02-06 07:34:00|112549.7|112524.7|112549.3|112524.3|112549.7|112524.7|112548.6|112523.6|11
1738827250000|2025-02-06 07:34:10|112549.4|112524.4|112545.2|112520.2|112549.4|112524.4|112545|112520|9
1738827260000|2025-02-06 07:34:20|112543.9|112518.9|112541.2|112516.2|112544.3|112519.3|112541.2|112516.2|13
1738827270000|2025-02-06 07:34:30|112540.9|112515.9|112543.3|112518.3|112543.6|112518.6|112540.8|112515.8|7
1738827280000|2025-02-06 07:34:40|112544.3|112519.3|112571.4|112521.4|112571.4|112533.4|112544.3|112519.3|29
1738827290000|2025-02-06 07:34:50|112570.9|112520.9|112575.5|112525.5|112576.7|112526.7|112570.4|112520.4|14
1738827300000|2025-02-06 07:35:00|112575.7|112525.7|112574.1|112524.1|112575.7|112525.7|112573.1|112523.1|12
1738827310000|2025-02-06 07:35:10|112574.6|112524.6|112577.4|112527.4|112578.1|112528.1|112574.6|112524.6|11
1738827320000|2025-02-06 07:35:20|112577.6|112527.6|112575.1|112525.1|112577.7|112527.7|112573.8|112523.8|11
1738827330000|2025-02-06 07:35:30|112575.4|112525.4|112565.6|112515.6|112575.4|112525.4|112565.6|112515.6|18
1738827340000|2025-02-06 07:35:40|112565.4|112515.4|112557.1|112507.1|112565.4|112515.4|112557.1|112507.1|16
1738827350000|2025-02-06 07:35:50|112558.6|112508.6|112564.6|112514.6|112565|112515|112557.1|112507.1|16
1738827360000|2025-02-06 07:36:00|112565.2|112515.2|112566.3|112516.3|112567.5|112517.5|112562.8|112512.8|19
1738827370000|2025-02-06 07:36:10|112567|112517|112570.8|112545.8|112572.1|112547.1|112565.7|112515.7|19
1738827380000|2025-02-06 07:36:20|112572.2|112547.2|112574.8|112549.8|112579.2|112554.2|112572.2|112547.2|36
1738827390000|2025-02-06 07:36:30|112573.4|112548.4|112575|112550|112575|112550|112570.5|112545.5|16
1738827400000|2025-02-06 07:36:40|112574.3|112549.3|112572.7|112547.7|112575.1|112550.1|112571.5|112546.5|14
1738827410000|2025-02-06 07:36:50|112572.8|112547.8|112571.8|112546.8|112574|112549|112570.8|112545.8|13
1738827420000|2025-02-06 07:37:00|112573|112548|112575.7|112550.7|112576.4|112551.4|112573|112548|13
1738827430000|2025-02-06 07:37:10|112575.6|112550.6|112575.4|112550.4|112576.4|112551.4|112575.4|112550.4|8
1738827440000|2025-02-06 07:37:20|112575.5|112550.5|112574|112549|112576.4|112551.4|112574|112549|10
1738827450000|2025-02-06 07:37:30|112573.6|112548.6|112574.3|112549.3|112577.9|112552.9|112573.2|112548.2|15
1738827460000|2025-02-06 07:37:40|112574.2|112549.2|112568.2|112543.2|112577|112552|112568.2|112543.2|16
1738827470000|2025-02-06 07:37:50|112569.4|112544.4|112583.7|112533.7|112584.2|112544.4|112569.4|112531.8|9
1738827480000|2025-02-06 07:38:00|112583.9|112533.9|112583.1|112533.1|112583.9|112533.9|112579.1|112529.1|16
1738827490000|2025-02-06 07:38:10|112583.3|112533.3|112584.1|112534.1|112586.5|112536.5|112583.3|112533.3|16
1738827500000|2025-02-06 07:38:20|112584.2|112534.2|112596.1|112546.1|112596.1|112546.1|112584.2|112534.2|13
1738827510000|2025-02-06 07:38:30|112596|112546|112592.4|112542.4|112596.1|112546.1|112592.4|112542.4|5
1738827520000|2025-02-06 07:38:40|112592|112542|112588.1|112538.1|112592|112542|112588.1|112538.1|8
1738827530000|2025-02-06 07:38:50|112586.9|112536.9|112581|112531|112589.3|112539.3|112576|112526|21
1738827540000|2025-02-06 07:39:00|112580.7|112530.7|112586.5|112536.5|112586.5|112536.5|112580|112530|14
1738827550000|2025-02-06 07:39:10|112587|112537|112577.1|112527.1|112587.2|112537.2|112576.1|112526.1|14
1738827560000|2025-02-06 07:39:20|112577.4|112527.4|112580.5|112530.5|112580.5|112530.5|112577.4|112527.4|8
1738827570000|2025-02-06 07:39:30|112580.4|112530.4|112576.1|112526.1|112580.4|112530.4|112575.9|112525.9|7
1738827580000|2025-02-06 07:39:40|112576.8|112526.8|112577|112527|112577|112527|112575.9|112525.9|8
1738827590000|2025-02-06 07:39:50|112577.1|112527.1|112579.1|112529.1|112579.3|112529.3|112577.1|112527.1|7
1738827600000|2025-02-06 07:40:00|112580.6|112530.6|112582.1|112532.1|112588.7|112538.7|112580.6|112530.6|17
1738827610000|2025-02-06 07:40:10|112581.9|112531.9|112584.6|112534.6|112584.6|112534.6|112581.9|112531.9|11
1738827620000|2025-02-06 07:40:20|112584.7|112534.7|112584.9|112559.9|112586.5|112559.9|112580.5|112534.7|9
1738827630000|2025-02-06 07:40:30|112585.1|112560.1|112591.2|112566.2|112591.2|112566.2|112583.8|112558.8|15
1738827640000|2025-02-06 07:40:40|112591.3|112566.3|112593.6|112568.6|112599.5|112574.5|112587.8|112562.8|28
1738827650000|2025-02-06 07:40:50|112593.4|112568.4|112599.4|112574.4|112600.9|112575.9|112593.2|112568.2|18
1738827660000|2025-02-06 07:41:00|112598.6|112573.6|112596.3|112571.3|112598.6|112573.6|112594.7|112569.7|17
1738827670000|2025-02-06 07:41:10|112596.7|112571.7|112596.7|112571.7|112601.5|112576.5|112595.9|112570.9|21
1738827680000|2025-02-06 07:41:20|112595.7|112570.7|112591|112566|112596|112571|112587|112562|18
1738827690000|2025-02-06 07:41:30|112592.3|112567.3|112592.9|112567.9|112598.1|112573.1|112589.6|112564.6|18
1738827700000|2025-02-06 07:41:40|112593.4|112568.4|112592.7|112567.7|112597.2|112572.2|112592.7|112567.7|17
1738827710000|2025-02-06 07:41:50|112593|112568|112603.4|112578.4|112603.4|112578.4|112593|112568|16
1738827720000|2025-02-06 07:42:00|112604|112579|112599.3|112574.3|112608.2|112583.2|112598.9|112573.9|24
1738827730000|2025-02-06 07:42:10|112597.6|112572.6|112596.5|112571.5|112597.6|112572.6|112595.5|112570.5|9
1738827740000|2025-02-06 07:42:20|112595.8|112570.8|112599.5|112574.5|112603.9|112578.9|112595.6|112570.6|13
1738827750000|2025-02-06 07:42:30|112599.2|112574.2|112615.6|112590.6|112615.6|112590.6|112599.1|112574.1|17
1738827760000|2025-02-06 07:42:40|112614.8|112589.8|112611.9|112586.9|112616.6|112591.6|112611.9|112586.9|18
1738827770000|2025-02-06 07:42:50|112610.8|112585.8|112603|112578|112610.8|112585.8|112603|112578|12
1738827780000|2025-02-06 07:43:00|112602.3|112577.3|112599.1|112574.1|112602.3|112577.3|112597|112572|19
1738827790000|2025-02-06 07:43:10|112598.7|112573.7|112593.3|112568.3|112601.9|112576.9|112593.2|112568.2|26
1738827800000|2025-02-06 07:43:20|112592.1|112567.1|112593.2|112568.2|112593.2|112568.2|112584.6|112559.6|23
1738827810000|2025-02-06 07:43:30|112593.3|112568.3|112597.9|112572.9|112602.8|112577.8|112591.4|112566.4|22
1738827820000|2025-02-06 07:43:40|112597|112572|112594.6|112569.6|112599|112574|112591.9|112566.9|18
1738827830000|2025-02-06 07:43:50|112594.5|112569.5|112595.3|112570.3|112595.3|112570.3|112592.3|112567.3|13
1738827840000|2025-02-06 07:44:00|112594.7|112569.7|112584.2|112559.2|112595.3|112570.3|112582.8|112557.8|18
1738827850000|2025-02-06 07:44:10|112585.2|112560.2|112592.9|112567.9|112592.9|112567.9|112585.2|112560.2|13
1738827860000|2025-02-06 07:44:20|112593.3|112568.3|112598.9|112573.9|112602|112577|112593.3|112568.3|18
1738827870000|2025-02-06 07:44:30|112598.5|112573.5|112613.4|112588.4|112614.4|112589.4|112598.5|112573.5|21
1738827880000|2025-02-06 07:44:40|112613.3|112588.3|112614.4|112589.4|112617.1|112592.1|112611.6|112586.6|23
1738827890000|2025-02-06 07:44:50|112613.6|112588.6|112605.5|112580.5|112613.6|112588.6|112605.5|112580.5|11
1738827900000|2025-02-06 07:45:00|112606.5|112581.5|112609.2|112584.2|112614.6|112589.6|112606.5|112581.5|17
1738827910000|2025-02-06 07:45:10|112608.7|112583.7|112609.6|112584.6|112611.6|112586.6|112608.7|112583.7|16
1738827920000|2025-02-06 07:45:20|112609.1|112584.1|112608.3|112583.3|112614.4|112589.4|112608.3|112583.3|16
1738827930000|2025-02-06 07:45:30|112609.6|112584.6|112617|112592|112617|112592|112609.6|112584.6|16
1738827940000|2025-02-06 07:45:40|112617.3|112592.3|112615.4|112590.4|112617.5|112592.5|112615.2|112590.2|9
1738827950000|2025-02-06 07:45:50|112616.1|112591.1|112623.1|112598.1|112625.4|112600.4|112615.9|112590.9|15
1738827960000|2025-02-06 07:46:00|112621.7|112596.7|112631.6|112606.6|112631.6|112606.6|112617.4|112592.4|15
1738827970000|2025-02-06 07:46:10|112630.4|112605.4|112621.6|112596.6|112630.6|112605.6|112621.6|112596.6|20
1738827980000|2025-02-06 07:46:20|112622|112597|112615|112590|112622.7|112597.7|112614.2|112589.2|18
1738827990000|2025-02-06 07:46:30|112615.5|112590.5|112618.5|112593.5|112621.3|112596.3|112613.4|112588.4|13
1738828000000|2025-02-06 07:46:40|112620.2|112595.2|112641.5|112616.5|112642.1|112617.1|112620.2|112595.2|19
1738828010000|2025-02-06 07:46:50|112641.9|112616.9|112649|112624|112650|112625|112639.8|112614.8|21
1738828020000|2025-02-06 07:47:00|112649.5|112624.5|112653|112628|112653|112628|112646.2|112621.2|12
1738828030000|2025-02-06 07:47:10|112652.5|112627.5|112654.5|112629.5|112658.7|112633.7|112651.8|112626.8|14
1738828040000|2025-02-06 07:47:20|112654.6|112629.6|112655.2|112630.2|112655.9|112630.9|112654.2|112629.2|11
1738828050000|2025-02-06 07:47:30|112655.3|112630.3|112651.7|112626.7|112658.5|112633.5|112651|112626|15
1738828060000|2025-02-06 07:47:40|112651.4|112626.4|112641.9|112616.9|112651.4|112626.4|112641.9|112616.9|14
1738828070000|2025-02-06 07:47:50|112642|112617|112647.5|112622.5|112647.7|112622.7|112641.9|112616.9|10
1738828080000|2025-02-06 07:48:00|112646.6|112621.6|112644.4|112619.4|112647.6|112622.6|112644.4|112619.4|10
1738828090000|2025-02-06 07:48:10|112644.7|112619.7|112644.6|112619.6|112644.7|112619.7|112644.6|112619.6|2
1738828100000|2025-02-06 07:48:20|112645.6|112620.6|112651.1|112626.1|112651.1|112626.1|112645.6|112620.6|12
1738828110000|2025-02-06 07:48:30|112650.2|112625.2|112645.5|112620.5|112651.5|112626.5|112643.2|112618.2|18
1738828120000|2025-02-06 07:48:40|112645|112620|112640.1|112615.1|112645|112620|112640.1|112615.1|13
1738828130000|2025-02-06 07:48:50|112639.5|112614.5|112640.1|112615.1|112640.1|112615.1|112639|112614|4
1738828140000|2025-02-06 07:49:00|112641|112616|112639|112614|112642.9|112617.9|112631.5|112606.5|26
1738828150000|2025-02-06 07:49:10|112640.5|112615.5|112641.3|112616.3|112641.3|112616.3|112638.1|112613.1|13
1738828160000|2025-02-06 07:49:20|112642.3|112617.3|112653.1|112628.1|112654.7|112629.7|112642.3|112617.3|20
1738828170000|2025-02-06 07:49:30|112650.1|112625.1|112658.1|112633.1|112659.1|112634.1|112650.1|112625.1|17
1738828180000|2025-02-06 07:49:40|112658|112633|112665.8|112640.8|112665.8|112640.8|112657.9|112632.9|10
1738828190000|2025-02-06 07:49:50|112665.3|112640.3|112676.1|112651.1|112676.4|112651.4|112665.3|112640.3|24
1738828200000|2025-02-06 07:50:00|112676.6|112651.6|112678.4|112653.4|112680.2|112655.2|112676.6|112651.6|18
1738828210000|2025-02-06 07:50:10|112677.6|112652.6|112688.6|112663.6|112688.6|112663.6|112677.6|112652.6|33
1738828220000|2025-02-06 07:50:20|112689.7|112664.7|112686.9|112661.9|112693.5|112668.5|112686.1|112661.1|22
1738828230000|2025-02-06 07:50:30|112686|112661|112686.8|112661.8|112687.6|112662.6|112685.8|112660.8|21
1738828240000|2025-02-06 07:50:40|112686|112661|112686.5|112661.5|112686.7|112661.7|112685.6|112660.6|12
1738828250000|2025-02-06 07:50:50|112686.6|112661.6|112687.1|112662.1|112690.7|112665.7|112685.9|112660.9|13
1738828260000|2025-02-06 07:51:00|112686.1|112661.1|112679.6|112654.6|112691.7|112666.7|112676.8|112651.8|26
1738828270000|2025-02-06 07:51:10|112678.6|112653.6|112673.9|112648.9|112679.5|112654.5|112673.9|112648.9|17
1738828280000|2025-02-06 07:51:20|112673|112648|112672.4|112647.4|112673.2|112648.2|112669|112644|13
1738828290000|2025-02-06 07:51:30|112672.3|112647.3|112673.2|112648.2|112673.2|112648.2|112672.3|112647.3|6
1738828300000|2025-02-06 07:51:40|112673.1|112648.1|112677|112652|112677.7|112652.7|112671.3|112646.3|14
1738828310000|2025-02-06 07:51:50|112676.2|112651.2|112677.3|112652.3|112678|112653|112674.5|112649.5|23
1738828320000|2025-02-06 07:52:00|112676.5|112651.5|112685.9|112660.9|112686.1|112661.1|112675.3|112650.3|23
1738828330000|2025-02-06 07:52:10|112687.1|112662.1|112694.7|112669.7|112696.2|112671.2|112685.6|112660.6|23
1738828340000|2025-02-06 07:52:20|112693.8|112668.8|112694.3|112669.3|112696|112671|112691.1|112666.1|22
1738828350000|2025-02-06 07:52:30|112693.4|112668.4|112711.6|112686.6|112713.5|112688.5|112693.2|112668.2|26
1738828360000|2025-02-06 07:52:40|112712.9|112687.9|112724.9|112699.9|112728.8|112703.8|112712.9|112687.9|52
1738828370000|2025-02-06 07:52:50|112719.4|112694.4|112712.7|112687.7|112723.4|112698.4|112712.6|112687.6|35
1738828380000|2025-02-06 07:53:00|112715.1|112690.1|112714|112689|112719.7|112694.7|112709.3|112684.3|26
1738828390000|2025-02-06 07:53:10|112713.8|112688.8|112706.8|112681.8|112713.8|112688.8|112704.3|112679.3|26
1738828400000|2025-02-06 07:53:20|112706.4|112681.4|112708|112683|112708|112683|112703.2|112678.2|16
1738828410000|2025-02-06 07:53:30|112709|112684|112720.3|112695.3|112720.5|112695.5|112707.1|112682.1|26
1738828420000|2025-02-06 07:53:40|112719.7|112694.7|112720.2|112695.2|112720.4|112695.4|112718.7|112693.7|13
1738828430000|2025-02-06 07:53:50|112719.7|112694.7|112720.9|112695.9|112725.1|112700.1|112717.1|112692.1|26
1738828440000|2025-02-06 07:54:00|112722.1|112697.1|112723.8|112698.8|112723.8|112698.8|112721.1|112696.1|15
1738828450000|2025-02-06 07:54:10|112724.8|112699.8|112734.4|112709.4|112735.1|112710.1|112724.8|112699.8|17
1738828460000|2025-02-06 07:54:20|112740.4|112715.4|112733.9|112708.9|112740.4|112715.4|112726.6|112701.6|28
1738828470000|2025-02-06 07:54:30|112733.7|112708.7|112732.3|112707.3|112733.7|112708.7|112724.1|112699.1|23
1738828480000|2025-02-06 07:54:40|112731.3|112706.3|112730.8|112705.8|112732.4|112707.4|112726.2|112701.2|31
1738828490000|2025-02-06 07:54:50|112730.9|112705.9|112726.4|112701.4|112732|112707|112726.4|112701.4|18
1738828500000|2025-02-06 07:55:00|112725.2|112700.2|112712.3|112687.3|112725.2|112700.2|112708.3|112683.3|21
1738828510000|2025-02-06 07:55:10|112711.1|112686.1|112709.4|112684.4|112713.4|112688.4|112699.7|112674.7|23
1738828520000|2025-02-06 07:55:20|112708.6|112683.6|112696.8|112671.8|112708.6|112683.6|112696.8|112671.8|18
1738828530000|2025-02-06 07:55:30|112695.9|112670.9|112692.7|112667.7|112695.9|112670.9|112692.4|112667.4|10
1738828540000|2025-02-06 07:55:40|112691.9|112666.9|112690.1|112665.1|112691.9|112666.9|112688.8|112663.8|10
1738828550000|2025-02-06 07:55:50|112689.6|112664.6|112686.5|112661.5|112689.6|112664.6|112686.5|112661.5|4
1738828560000|2025-02-06 07:56:00|112686.3|112661.3|112691.9|112666.9|112691.9|112666.9|112683.4|112658.4|11
1738828570000|2025-02-06 07:56:10|112694.2|112669.2|112699.7|112674.7|112701.5|112676.5|112694.2|112669.2|14
1738828580000|2025-02-06 07:56:20|112702.3|112677.3|112698|112673|112702.3|112677.3|112696.8|112671.8|9
1738828590000|2025-02-06 07:56:30|112700.7|112675.7|112705.4|112680.4|112705.9|112680.9|112700.7|112675.7|13
1738828600000|2025-02-06 07:56:40|112704.5|112679.5|112703.4|112678.4|112704.9|112679.9|112701.5|112676.5|21
1738828610000|2025-02-06 07:56:50|112702.4|112677.4|112693.5|112668.5|112702.4|112677.4|112693.5|112668.5|14
1738828620000|2025-02-06 07:57:00|112694.4|112669.4|112694.7|112669.7|112697.6|112672.6|112693.8|112668.8|16
1738828630000|2025-02-06 07:57:10|112694.8|112669.8|112699.2|112674.2|112702.6|112677.6|112694.8|112669.8|13
1738828640000|2025-02-06 07:57:20|112699.3|112674.3|112698.3|112673.3|112708.5|112683.5|112698.3|112673.3|22
1738828650000|2025-02-06 07:57:30|112698.7|112673.7|112701.9|112676.9|112706|112681|112692.4|112667.4|28
1738828660000|2025-02-06 07:57:40|112704.5|112679.5|112706|112681|112707|112682|112699.1|112674.1|20
1738828670000|2025-02-06 07:57:50|112706.2|112681.2|112705.2|112680.2|112706.3|112681.3|112698.1|112673.1|30
1738828680000|2025-02-06 07:58:00|112704.7|112679.7|112696|112671|112709.9|112684.9|112696|112671|17
1738828690000|2025-02-06 07:58:10|112696.1|112671.1|112692.2|112667.2|112696.1|112671.1|112690.7|112665.7|19
1738828700000|2025-02-06 07:58:20|112692.7|112667.7|112695.4|112670.4|112697.2|112672.2|112692.2|112667.2|17
1738828710000|2025-02-06 07:58:30|112695.9|112670.9|112689.7|112664.7|112696.9|112671.9|112689.7|112664.7|22
1738828720000|2025-02-06 07:58:40|112687.8|112662.8|112684.9|112659.9|112690.8|112665.8|112682.9|112657.9|20
1738828730000|2025-02-06 07:58:50|112683.7|112658.7|112681.1|112656.1|112683.7|112658.7|112677.8|112652.8|11
1738828740000|2025-02-06 07:59:00|112681.2|112656.2|112682.2|112657.2|112683.2|112658.2|112681.1|112656.1|10
1738828750000|2025-02-06 07:59:10|112682.5|112657.5|112680.1|112655.1|112683.5|112658.5|112680.1|112655.1|12
1738828760000|2025-02-06 07:59:20|112679.5|112654.5|112681.9|112656.9|112682.5|112657.5|112679.4|112654.4|16
1738828770000|2025-02-06 07:59:30|112681.1|112656.1|112681|112656|112681.1|112656.1|112676.3|112651.3|10
1738828780000|2025-02-06 07:59:40|112680.4|112655.4|112686.8|112661.8|112687.7|112662.7|112680.4|112655.4|18
1738828790000|2025-02-06 07:59:50|112688|112663|112696.5|112671.5|112699.1|112674.1|112685.7|112660.7|25
1738828800000|2025-02-06 08:00:00|112699.4|112674.4|112691.4|112666.4|112710|112685|112691.4|112666.4|36
1738828810000|2025-02-06 08:00:10|112690.4|112665.4|112694.7|112669.7|112695.5|112670.5|112688.7|112663.7|26
1738828820000|2025-02-06 08:00:20|112695.6|112670.6|112698.4|112673.4|112702.6|112677.6|112690.2|112665.2|37
1738828830000|2025-02-06 08:00:30|112698.9|112673.9|112696.3|112671.3|112698.9|112673.9|112696.3|112671.3|8
1738828840000|2025-02-06 08:00:40|112696.4|112671.4|112698.4|112673.4|112701.1|112676.1|112696|112671|15
1738828850000|2025-02-06 08:00:50|112693.7|112668.7|112692.9|112667.9|112695.4|112670.4|112689.2|112664.2|21
1738828860000|2025-02-06 08:01:00|112692.1|112667.1|112702.4|112677.4|112704.6|112679.6|112686.3|112661.3|41
1738828870000|2025-02-06 08:01:10|112702.8|112677.8|112701.8|112676.8|112704|112679|112700|112675|19
1738828880000|2025-02-06 08:01:20|112701.5|112676.5|112708.2|112683.2|112714.1|112689.1|112701.5|112676.5|22
1738828890000|2025-02-06 08:01:30|112707.8|112682.8|112703.6|112653.6|112709.2|112684.2|112692.1|112653.6|32
1738828900000|2025-02-06 08:01:40|112704.7|112654.7|112670.5|112645.5|112704.7|112658.5|112667|112642|36
1738828910000|2025-02-06 08:01:50|112668.3|112643.3|112672.3|112647.3|112674|112649|112668.1|112643.1|40
1738828920000|2025-02-06 08:02:00|112672.4|112647.4|112674.6|112649.6|112679.6|112654.6|112671.9|112646.9|34
1738828930000|2025-02-06 08:02:10|112674.7|112649.7|112673.7|112648.7|112674.8|112649.8|112666.8|112641.8|40
1738828940000|2025-02-06 08:02:20|112674.9|112649.9|112681.4|112656.4|112681.4|112656.4|112674.9|112649.9|15
1738828950000|2025-02-06 08:02:30|112675.9|112650.9|112669.8|112644.8|112677|112652|112667.3|112642.3|48
1738828960000|2025-02-06 08:02:40|112674.2|112649.2|112673.3|112648.3|112674.2|112649.2|112669.4|112644.4|49
1738828970000|2025-02-06 08:02:50|112673.7|112648.7|112673.7|112648.7|112674.1|112649.1|112668.8|112643.8|27
1738828980000|2025-02-06 08:03:00|112675.5|112650.5|112674|112649|112675.8|112650.8|112669.4|112644.4|31
1738828990000|2025-02-06 08:03:10|112674.5|112649.5|112668.7|112643.7|112676.4|112651.4|112665.5|112640.5|44
1738829000000|2025-02-06 08:03:20|112667.5|112642.5|112681.5|112656.5|112681.5|112656.5|112667.2|112642.2|24
1738829010000|2025-02-06 08:03:30|112682.7|112657.7|112686.8|112661.8|112693.1|112668.1|112681.8|112656.8|17
1738829020000|2025-02-06 08:03:40|112686.7|112661.7|112688.4|112663.4|112688.5|112663.5|112682.9|112657.9|14
1738829030000|2025-02-06 08:03:50|112690.2|112665.2|112689.8|112664.8|112691.3|112666.3|112687.4|112662.4|23
1738829040000|2025-02-06 08:04:00|112689.7|112664.7|112695.4|112670.4|112696|112671|112686.3|112661.3|33
1738829050000|2025-02-06 08:04:10|112695.3|112670.3|112699.1|112674.1|112701.7|112676.7|112695.2|112670.2|24
1738829060000|2025-02-06 08:04:20|112696.9|112671.9|112692.5|112667.5|112699.1|112674.1|112690.1|112665.1|37
1738829070000|2025-02-06 08:04:30|112693.9|112668.9|112689.6|112664.6|112693.9|112668.9|112680|112655|34
1738829080000|2025-02-06 08:04:40|112690.3|112665.3|112682.9|112657.9|112690.7|112665.7|112682.1|112657.1|22
1738829090000|2025-02-06 08:04:50|112680.9|112655.9|112684.2|112659.2|112685|112660|112680.9|112655.9|23
1738829100000|2025-02-06 08:05:00|112684.4|112659.4|112685.3|112660.3|112685.3|112660.3|112682.6|112657.6|7
1738829110000|2025-02-06 08:05:10|112685.2|112660.2|112671.4|112646.4|112687.9|112662.9|112665.6|112640.6|21
1738829120000|2025-02-06 08:05:20|112678.5|112653.5|112686|112661|112686|112661|112672.9|112647.9|14
1738829130000|2025-02-06 08:05:30|112688.2|112663.2|112683.7|112658.7|112688.2|112663.2|112682.1|112657.1|12
1738829140000|2025-02-06 08:05:40|112683.6|112658.6|112683.1|112658.1|112683.6|112658.6|112682.1|112657.1|8
1738829150000|2025-02-06 08:05:50|112682.3|112657.3|112675.6|112650.6|112684.5|112659.5|112675.5|112650.5|16
1738829160000|2025-02-06 08:06:00|112677.3|112652.3|112677.6|112652.6|112680.6|112655.6|112673.5|112648.5|18
1738829170000|2025-02-06 08:06:10|112678.5|112653.5|112697.1|112672.1|112697.1|112672.1|112677.7|112652.7|9
1738829180000|2025-02-06 08:06:20|112697.8|112672.8|112698.3|112673.3|112709.3|112684.3|112696.8|112671.8|29
1738829190000|2025-02-06 08:06:30|112697.3|112672.3|112710.4|112685.4|112717.2|112692.2|112697.3|112672.3|21
1738829200000|2025-02-06 08:06:40|112713.5|112688.5|112709.5|112684.5|112713.5|112688.5|112709.3|112684.3|27
1738829210000|2025-02-06 08:06:50|112708|112683|112712.6|112687.6|112715.9|112690.9|112707|112682|29
1738829220000|2025-02-06 08:07:00|112714.9|112689.9|112716.3|112691.3|112720.6|112695.6|112712.4|112687.4|18
1738829230000|2025-02-06 08:07:10|112718.8|112693.8|112716.1|112691.1|112718.8|112693.8|112715|112690|14
1738829240000|2025-02-06 08:07:20|112716.8|112691.8|112718.1|112693.1|112718.3|112693.3|112716.8|112691.8|10
1738829250000|2025-02-06 08:07:30|112717|112692|112729.6|112704.6|112731.1|112706.1|112714.7|112689.7|20
1738829260000|2025-02-06 08:07:40|112731|112706|112733.5|112708.5|112734.1|112709.1|112731|112706|7
1738829270000|2025-02-06 08:07:50|112734.6|112709.6|112735.8|112710.8|112742.4|112717.4|112734.6|112709.6|25
1738829280000|2025-02-06 08:08:00|112736.8|112711.8|112740.4|112715.4|112745.2|112720.2|112736.8|112711.8|31
1738829290000|2025-02-06 08:08:10|112740.2|112715.2|112744.5|112719.5|112747|112722|112736.9|112711.9|28
1738829300000|2025-02-06 08:08:20|112746.8|112721.8|112743.8|112718.8|112746.8|112721.8|112743.4|112718.4|7
1738829310000|2025-02-06 08:08:30|112743.7|112718.7|112748.7|112723.7|112749.7|112724.7|112743|112718|8
1738829320000|2025-02-06 08:08:40|112750.4|112725.4|112747.2|112722.2|112752.3|112727.3|112743.9|112718.9|28
1738829330000|2025-02-06 08:08:50|112747.7|112722.7|112741.3|112716.3|112749.9|112724.9|112740.3|112715.3|30
1738829340000|2025-02-06 08:09:00|112742|112717|112746.1|112721.1|112747.4|112722.4|112742|112717|22
1738829350000|2025-02-06 08:09:10|112746.7|112721.7|112755.5|112730.5|112776.7|112751.7|112746.3|112721.3|44
1738829360000|2025-02-06 08:09:20|112756.7|112731.7|112760.8|112735.8|112764.1|112739.1|112755.4|112730.4|42
1738829370000|2025-02-06 08:09:30|112760|112735|112758.7|112733.7|112765.6|112740.6|112758.7|112733.7|22
1738829380000|2025-02-06 08:09:40|112754.8|112729.8|112757|112732|112758.7|112733.7|112746.5|112721.5|40
1738829390000|2025-02-06 08:09:50|112757.2|112732.2|112762.6|112737.6|112763|112738|112753.2|112728.2|16
1738829400000|2025-02-06 08:10:00|112761.8|112736.8|112784.6|112759.6|112785.5|112760.5|112761.8|112736.8|45
1738829410000|2025-02-06 08:10:10|112786|112761|112773.2|112748.2|112786|112761|112772.4|112747.4|30
1738829420000|2025-02-06 08:10:20|112772.4|112747.4|112770.7|112745.7|112773.3|112748.3|112756|112731|42
1738829430000|2025-02-06 08:10:30|112769.4|112744.4|112758.4|112733.4|112770.5|112745.5|112758.4|112733.4|21
1738829440000|2025-02-06 08:10:40|112757.8|112732.8|112759.4|112734.4|112759.4|112734.4|112753.8|112728.8|15
1738829450000|2025-02-06 08:10:50|112758.5|112733.5|112757.5|112732.5|112760.3|112735.3|112756.7|112731.7|9
1738829460000|2025-02-06 08:11:00|112755.7|112730.7|112766.9|112741.9|112767.6|112742.6|112755.7|112730.7|15
1738829470000|2025-02-06 08:11:10|112766.1|112741.1|112768.1|112743.1|112769|112744|112766.1|112741.1|12
1738829480000|2025-02-06 08:11:20|112767.3|112742.3|112767.1|112742.1|112767.5|112742.5|112763.9|112738.9|12
1738829490000|2025-02-06 08:11:30|112768|112743|112774.9|112749.9|112775.2|112750.2|112768|112743|17
1738829500000|2025-02-06 08:11:40|112773.9|112748.9|112774.1|112749.1|112775.1|112750.1|112773.9|112748.9|10
1738829510000|2025-02-06 08:11:50|112774.9|112749.9|112775.3|112750.3|112778|112753|112773.9|112748.9|12
1738829520000|2025-02-06 08:12:00|112773.4|112748.4|112771.9|112746.9|112774.5|112749.5|112766|112741|19
1738829530000|2025-02-06 08:12:10|112769.8|112744.8|112777.7|112752.7|112783.9|112758.9|112769.8|112744.8|22
1738829540000|2025-02-06 08:12:20|112776.7|112751.7|112775.6|112750.6|112779.7|112754.7|112775.2|112750.2|11
1738829550000|2025-02-06 08:12:30|112776|112751|112796.6|112771.6|112798.7|112773.7|112776|112751|29
1738829560000|2025-02-06 08:12:40|112798|112773|112797.4|112772.4|112800.1|112775.1|112793.2|112768.2|18
1738829570000|2025-02-06 08:12:50|112797.3|112772.3|112804.4|112779.4|112804.4|112779.4|112797.3|112772.3|23
1738829580000|2025-02-06 08:13:00|112805.3|112780.3|112807.9|112782.9|112807.9|112782.9|112804.4|112779.4|10
1738829590000|2025-02-06 08:13:10|112808.5|112783.5|112811.3|112786.3|112811.3|112786.3|112808|112783|8
1738829600000|2025-02-06 08:13:20|112811.8|112786.8|112805|112780|112811.9|112786.9|112804.1|112779.1|12
1738829610000|2025-02-06 08:13:30|112804.1|112779.1|112788.2|112763.2|112804.1|112779.1|112786.7|112761.7|18
1738829620000|2025-02-06 08:13:40|112789.2|112764.2|112795.9|112770.9|112798.7|112773.7|112789.2|112764.2|18
1738829630000|2025-02-06 08:13:50|112796.1|112771.1|112791.1|112766.1|112796.1|112771.1|112791.1|112766.1|16
1738829640000|2025-02-06 08:14:00|112789.9|112764.9|112788.6|112763.6|112789.9|112764.9|112787.8|112762.8|8
1738829650000|2025-02-06 08:14:10|112788.3|112763.3|112790.7|112765.7|112798.9|112773.9|112787.1|112762.1|19
1738829660000|2025-02-06 08:14:20|112790.2|112765.2|112788.5|112763.5|112790.2|112765.2|112784.8|112759.8|12
1738829670000|2025-02-06 08:14:30|112789.4|112764.4|112795.9|112770.9|112797.5|112772.5|112789.4|112764.4|14
1738829680000|2025-02-06 08:14:40|112794.9|112769.9|112798.6|112773.6|112808.6|112783.6|112794.9|112769.9|29
1738829690000|2025-02-06 08:14:50|112799.1|112774.1|112787.4|112762.4|112805.9|112780.9|112787.3|112762.3|23
1738829700000|2025-02-06 08:15:00|112788.3|112763.3|112778.7|112753.7|112788.3|112763.3|112774.6|112749.6|27
1738829710000|2025-02-06 08:15:10|112777.5|112752.5|112771.4|112746.4|112781.5|112756.5|112771.4|112746.4|23
1738829720000|2025-02-06 08:15:20|112771.5|112746.5|112775.4|112750.4|112778.8|112753.8|112771.5|112746.5|9
1738829730000|2025-02-06 08:15:30|112775.3|112750.3|112775.7|112750.7|112778.9|112753.9|112774.4|112749.4|13
1738829740000|2025-02-06 08:15:40|112775.9|112750.9|112769|112744|112778.2|112753.2|112769|112744|15
1738829750000|2025-02-06 08:15:50|112767.4|112742.4|112766.4|112741.4|112769.3|112744.3|112764.9|112739.9|22
1738829760000|2025-02-06 08:16:00|112765.6|112740.6|112765.1|112740.1|112767.4|112742.4|112764.6|112739.6|17
1738829770000|2025-02-06 08:16:10|112765.9|112740.9|112775.8|112750.8|112775.8|112750.8|112765.9|112740.9|14
1738829780000|2025-02-06 08:16:20|112775.6|112750.6|112783.9|112758.9|112790.4|112765.4|112775.6|112750.6|23
1738829790000|2025-02-06 08:16:30|112782|112757|112772.4|112747.4|112784.9|112759.9|112772.4|112747.4|21
1738829800000|2025-02-06 08:16:40|112771.6|112746.6|112772.5|112747.5|112773.6|112748.6|112765.1|112740.1|22
1738829810000|2025-02-06 08:16:50|112771.6|112746.6|112771.6|112746.6|112772.8|112747.8|112769.9|112744.9|12
1738829820000|2025-02-06 08:17:00|112772.1|112747.1|112758.1|112733.1|112773.4|112748.4|112757.2|112732.2|29
1738829830000|2025-02-06 08:17:10|112758.2|112733.2|112754.6|112729.6|112760|112735|112754.6|112729.6|16
1738829840000|2025-02-06 08:17:20|112753|112728|112750.6|112725.6|112753|112728|112747.4|112722.4|18
1738829850000|2025-02-06 08:17:30|112750.7|112725.7|112748.2|112723.2|112750.7|112725.7|112748.2|112723.2|9
1738829860000|2025-02-06 08:17:40|112749.3|112724.3|112748|112723|112749.7|112724.7|112744.7|112719.7|15
1738829870000|2025-02-06 08:17:50|112747.4|112722.4|112731.9|112706.9|112747.4|112722.4|112731.1|112706.1|15
1738829880000|2025-02-06 08:18:00|112733|112708|112742.4|112717.4|112744.7|112719.7|112732.8|112707.8|17
1738829890000|2025-02-06 08:18:10|112742.1|112717.1|112741.7|112716.7|112743.1|112718.1|112741.7|112716.7|5
1738829900000|2025-02-06 08:18:20|112742.7|112717.7|112741.1|112716.1|112749.1|112724.1|112740.3|112715.3|9
1738829910000|2025-02-06 08:18:30|112741.2|112716.2|112745.6|112720.6|112747.9|112722.9|112741.2|112716.2|15
1738829920000|2025-02-06 08:18:40|112746.6|112721.6|112744.5|112719.5|112746.6|112721.6|112744.5|112719.5|15
1738829930000|2025-02-06 08:18:50|112744.4|112719.4|112744.3|112719.3|112746.2|112721.2|112744.3|112719.3|5
1738829940000|2025-02-06 08:19:00|112744.5|112719.5|112762.4|112712.4|112762.7|112724.2|112744.5|112711.8|17
1738829950000|2025-02-06 08:19:10|112749.7|112724.7|112769.4|112744.4|112769.6|112744.6|112749.7|112724.7|22
1738829960000|2025-02-06 08:19:20|112768.9|112743.9|112767.4|112742.4|112769.4|112744.4|112765.5|112740.5|17
1738829970000|2025-02-06 08:19:30|112767.2|112742.2|112747.4|112722.4|112767.7|112742.7|112746.2|112721.2|22
1738829980000|2025-02-06 08:19:40|112747.5|112722.5|112745.3|112720.3|112747.8|112722.8|112743.3|112718.3|15
1738829990000|2025-02-06 08:19:50|112746.5|112721.5|112747.1|112722.1|112747.2|112722.2|112746.1|112721.1|9
1738830000000|2025-02-06 08:20:00|112748.1|112723.1|112749.4|112724.4|112750|112725|112747.9|112722.9|15
1738830010000|2025-02-06 08:20:10|112748.8|112723.8|112744.7|112719.7|112750.6|112725.6|112744.7|112719.7|7
1738830020000|2025-02-06 08:20:20|112744.6|112719.6|112746.3|112721.3|112746.3|112721.3|112744.6|112719.6|7
1738830030000|2025-02-06 08:20:30|112746.5|112721.5|112746.6|112721.6|112747.3|112722.3|112745.3|112720.3|7
1738830040000|2025-02-06 08:20:40|112747.5|112722.5|112752.6|112727.6|112755.8|112730.8|112746.4|112721.4|16
1738830050000|2025-02-06 08:20:50|112751.9|112726.9|112777.9|112752.9|112779|112754|112751.9|112726.9|27
1738830060000|2025-02-06 08:21:00|112778.9|112753.9|112772.7|112747.7|112778.9|112753.9|112770.8|112745.8|26
1738830070000|2025-02-06 08:21:10|112772.4|112747.4|112768|112743|112772.4|112747.4|112764.1|112739.1|19
1738830080000|2025-02-06 08:21:20|112767.7|112742.7|112767|112742|112768.3|112743.3|112765.6|112740.6|9
1738830090000|2025-02-06 08:21:30|112766.9|112741.9|112766.9|112741.9|112766.9|112741.9|112766.8|112741.8|3
1738830100000|2025-02-06 08:21:40|112765.7|112740.7|112769|112744|112770.5|112745.5|112762.8|112737.8|16
1738830110000|2025-02-06 08:21:50|112769.1|112744.1|112759.1|112734.1|112769.1|112744.1|112755.4|112730.4|25
1738830120000|2025-02-06 08:22:00|112758.7|112733.7|112741.5|112716.5|112758.7|112733.7|112740.9|112715.9|30
1738830130000|2025-02-06 08:22:10|112741.4|112716.4|112735.3|112710.3|112741.4|112716.4|112734.3|112709.3|15
1738830140000|2025-02-06 08:22:20|112735.7|112710.7|112739.1|112714.1|112739.1|112714.1|112734.6|112709.6|11
1738830150000|2025-02-06 08:22:30|112739.7|112714.7|112727.9|112702.9|112740.9|112715.9|112725.6|112700.6|22
1738830160000|2025-02-06 08:22:40|112728.9|112703.9|112724.2|112699.2|112730.1|112705.1|112724.2|112699.2|8
1738830170000|2025-02-06 08:22:50|112723.6|112698.6|112717.4|112692.4|112723.8|112698.8|112716.9|112691.9|16
1738830180000|2025-02-06 08:23:00|112718.6|112693.6|112719.7|112694.7|112722.8|112697.8|112717.5|112692.5|18
1738830190000|2025-02-06 08:23:10|112719.4|112694.4|112723.1|112698.1|112723.1|112698.1|112718.4|112693.4|19
1738830200000|2025-02-06 08:23:20|112723|112698|112724.3|112699.3|112725.9|112700.9|112720.8|112695.8|12
1738830210000|2025-02-06 08:23:30|112722.8|112697.8|112717.7|112692.7|112722.8|112697.8|112717.7|112692.7|7
1738830220000|2025-02-06 08:23:40|112716.7|112691.7|112717|112692|112717|112692|112715.8|112690.8|8
1738830230000|2025-02-06 08:23:50|112716|112691|112712.8|112687.8|112716|112691|112710.9|112685.9|12
1738830240000|2025-02-06 08:24:00|112713.6|112688.6|112713.3|112688.3|112715.6|112690.6|112712.3|112687.3|13
1738830250000|2025-02-06 08:24:10|112711.9|112686.9|112711.5|112686.5|112711.9|112686.9|112709.1|112684.1|19
1738830260000|2025-02-06 08:24:20|112711.6|112686.6|112711.6|112686.6|112712.3|112687.3|112711.2|112686.2|7
1738830270000|2025-02-06 08:24:30|112712.7|112687.7|112712.2|112687.2|112714.5|112689.5|112710.6|112685.6|7
1738830280000|2025-02-06 08:24:40|112712.4|112687.4|112733.5|112708.5|112736.3|112711.3|112712.4|112687.4|17
1738830290000|2025-02-06 08:24:50|112734.6|112709.6|112733.4|112708.4|112734.6|112709.6|112729.1|112704.1|22
1738830300000|2025-02-06 08:25:00|112734.2|112709.2|112721.1|112696.1|112734.2|112709.2|112718.6|112693.6|26
1738830310000|2025-02-06 08:25:10|112721.8|112696.8|112722.4|112697.4|112724.1|112699.1|112721.8|112696.8|13
1738830320000|2025-02-06 08:25:20|112722.1|112697.1|112721.9|112696.9|112722.1|112697.1|112720.3|112695.3|6
1738830330000|2025-02-06 08:25:30|112721.6|112696.6|112721.8|112696.8|112722.6|112697.6|112721.4|112696.4|5
1738830340000|2025-02-06 08:25:40|112718.1|112693.1|112721|112696|112723.7|112698.7|112718.1|112693.1|16
1738830350000|2025-02-06 08:25:50|112721.9|112696.9|112719.2|112694.2|112722.3|112697.3|112718.4|112693.4|17
1738830360000|2025-02-06 08:26:00|112721.5|112696.5|112730.1|112705.1|112732.9|112707.9|112719.2|112694.2|24
1738830370000|2025-02-06 08:26:10|112730.7|112705.7|112740.3|112715.3|112744.2|112719.2|112729.7|112704.7|16
1738830380000|2025-02-06 08:26:20|112741.4|112716.4|112744.7|112719.7|112747.1|112722.1|112741.4|112716.4|21
1738830390000|2025-02-06 08:26:30|112744.1|112719.1|112737.8|112712.8|112744.1|112719.1|112737.8|112712.8|7
1738830400000|2025-02-06 08:26:40|112739|112714|112753.6|112728.6|112754.9|112729.9|112738.2|112713.2|22
1738830410000|2025-02-06 08:26:50|112753.2|112728.2|112749|112724|112754.4|112729.4|112747.9|112722.9|24
1738830420000|2025-02-06 08:27:00|112748|112723|112781.7|112756.7|112782|112757|112746.3|112721.3|36
1738830430000|2025-02-06 08:27:10|112780.6|112755.6|112781.3|112756.3|112782.2|112757.2|112778.2|112753.2|20
1738830440000|2025-02-06 08:27:20|112780.8|112755.8|112781.4|112756.4|112781.4|112756.4|112778.6|112753.6|14
1738830450000|2025-02-06 08:27:30|112780.4|112755.4|112772.6|112747.6|112783.1|112758.1|112772.1|112747.1|22
1738830460000|2025-02-06 08:27:40|112772.4|112747.4|112780.4|112755.4|112780.5|112755.5|112771.4|112746.4|15
1738830470000|2025-02-06 08:27:50|112779.1|112754.1|112775|112750|112779.1|112754.1|112774.8|112749.8|16
1738830480000|2025-02-06 08:28:00|112775.9|112750.9|112771.6|112746.6|112777.1|112752.1|112770.9|112745.9|18
1738830490000|2025-02-06 08:28:10|112771.4|112746.4|112775.8|112750.8|112777.5|112752.5|112767.9|112742.9|38
1738830500000|2025-02-06 08:28:20|112774.6|112749.6|112776.3|112751.3|112779.2|112754.2|112774.6|112749.6|19
1738830510000|2025-02-06 08:28:30|112775|112750|112776.8|112751.8|112777.5|112752.5|112770.2|112745.2|22
1738830520000|2025-02-06 08:28:40|112775.3|112750.3|112778.8|112753.8|112780.6|112755.6|112774.9|112749.9|21
1738830530000|2025-02-06 08:28:50|112779.3|112754.3|112798.2|112773.2|112798.5|112773.5|112779.3|112754.3|16
1738830540000|2025-02-06 08:29:00|112799.2|112774.2|112793.7|112768.7|112800.3|112775.3|112790.1|112765.1|28
1738830550000|2025-02-06 08:29:10|112793.9|112768.9|112793.8|112768.8|112794.5|112769.5|112790|112765|20
1738830560000|2025-02-06 08:29:20|112793.2|112768.2|112804.7|112779.7|112805.4|112780.4|112790.4|112765.4|13
1738830570000|2025-02-06 08:29:30|112804.8|112779.8|112823.2|112798.2|112824.2|112799.2|112804.7|112779.7|24
1738830580000|2025-02-06 08:29:40|112822.1|112797.1|112816.5|112791.5|112822.1|112797.1|112813.3|112788.3|25
1738830590000|2025-02-06 08:29:50|112817.4|112792.4|112827.8|112802.8|112827.8|112802.8|112810.3|112785.3|25
1738830600000|2025-02-06 08:30:00|112818.6|112793.6|112808.8|112783.8|112825.1|112800.1|112803.7|112778.7|49
1738830610000|2025-02-06 08:30:10|112809|112784|112812.4|112787.4|112818.2|112793.2|112803|112778|33
1738830620000|2025-02-06 08:30:20|112811.9|112786.9|112813.5|112788.5|112823|112798|112811.9|112786.9|18
1738830630000|2025-02-06 08:30:30|112814.4|112789.4|112818.6|112793.6|112818.9|112793.9|112814.4|112789.4|12
1738830640000|2025-02-06 08:30:40|112817.6|112792.6|112811.3|112786.3|112820.4|112795.4|112810.8|112785.8|22
1738830650000|2025-02-06 08:30:50|112810.3|112785.3|112804.7|112779.7|112816.7|112791.7|112804.7|112779.7|19
1738830660000|2025-02-06 08:31:00|112803.4|112778.4|112796.5|112771.5|112803.4|112778.4|112794.7|112769.7|30
1738830670000|2025-02-06 08:31:10|112796.1|112771.1|112801.3|112776.3|112801.3|112776.3|112793|112768|17
1738830680000|2025-02-06 08:31:20|112801.7|112776.7|112795.1|112770.1|112801.7|112776.7|112795|112770|18
1738830690000|2025-02-06 08:31:30|112796.4|112771.4|112801.3|112776.3|112801.7|112776.7|112794.8|112769.8|14
1738830700000|2025-02-06 08:31:40|112801.7|112776.7|112806.9|112781.9|112808.8|112783.8|112796.6|112771.6|18
1738830710000|2025-02-06 08:31:50|112808.1|112783.1|112808.8|112783.8|112811.4|112786.4|112805.8|112780.8|19
1738830720000|2025-02-06 08:32:00|112808.7|112783.7|112813.5|112788.5|112814.9|112789.9|112808.2|112783.2|21
1738830730000|2025-02-06 08:32:10|112812|112787|112818.7|112793.7|112818.7|112793.7|112810.7|112785.7|21
1738830740000|2025-02-06 08:32:20|112819.3|112794.3|112798.6|112773.6|112819.3|112794.3|112797.2|112772.2|33
1738830750000|2025-02-06 08:32:30|112797.1|112772.1|112800.7|112775.7|112803.6|112778.6|112797.1|112772.1|26
1738830760000|2025-02-06 08:32:40|112801.6|112776.6|112811.4|112786.4|112827|112802|112800.1|112775.1|35
1738830770000|2025-02-06 08:32:50|112808.2|112783.2|112805.4|112780.4|112811.9|112786.9|112804|112779|27
1738830780000|2025-02-06 08:33:00|112804.4|112779.4|112797.2|112772.2|112804.4|112779.4|112795|112770|31
1738830790000|2025-02-06 08:33:10|112797.7|112772.7|112801.8|112776.8|112801.8|112776.8|112791|112766|26
1738830800000|2025-02-06 08:33:20|112800.8|112775.8|112814.7|112789.7|112815.5|112790.5|112792.7|112767.7|27
1738830810000|2025-02-06 08:33:30|112815.5|112790.5|112808.6|112783.6|112819.3|112794.3|112807.9|112782.9|22
1738830820000|2025-02-06 08:33:40|112809.1|112784.1|112826.1|112801.1|112826.7|112801.7|112808.9|112783.9|28
1738830830000|2025-02-06 08:33:50|112826.3|112801.3|112811.1|112786.1|112827.2|112802.2|112806.9|112781.9|27
1738830840000|2025-02-06 08:34:00|112810.8|112785.8|112804.2|112779.2|112813.5|112788.5|112804.2|112779.2|26
1738830850000|2025-02-06 08:34:10|112805.1|112780.1|112791.6|112766.6|112808.2|112783.2|112788.7|112763.7|24
1738830860000|2025-02-06 08:34:20|112791.7|112766.7|112780.2|112755.2|112791.7|112766.7|112779.7|112754.7|26
1738830870000|2025-02-06 08:34:30|112779|112754|112776|112751|112779|112754|112776|112751|15
1738830880000|2025-02-06 08:34:40|112774|112749|112778.2|112753.2|112778.2|112753.2|112774|112749|12
1738830890000|2025-02-06 08:34:50|112778.3|112753.3|112766.4|112741.4|112778.4|112753.4|112766.4|112741.4|17
1738830900000|2025-02-06 08:35:00|112765.2|112740.2|112765.7|112740.7|112765.8|112740.8|112759.9|112734.9|16
1738830910000|2025-02-06 08:35:10|112765.9|112740.9|112767.5|112742.5|112770.4|112745.4|112765.9|112740.9|19
1738830920000|2025-02-06 08:35:20|112766.2|112741.2|112757.6|112732.6|112766.2|112741.2|112756.8|112731.8|17
1738830930000|2025-02-06 08:35:30|112758|112733|112753.1|112728.1|112758.4|112733.4|112753.1|112728.1|19
1738830940000|2025-02-06 08:35:40|112751.9|112726.9|112751.4|112726.4|112752.5|112727.5|112739.4|112714.4|25
1738830950000|2025-02-06 08:35:50|112752.4|112727.4|112768.3|112743.3|112768.3|112743.3|112747.1|112722.1|29
1738830960000|2025-02-06 08:36:00|112767.4|112742.4|112764.3|112739.3|112768.8|112743.8|112764.3|112739.3|11
1738830970000|2025-02-06 08:36:10|112764|112739|112754.1|112729.1|112764|112739|112754.1|112729.1|13
1738830980000|2025-02-06 08:36:20|112752.8|112727.8|112749.2|112724.2|112753.3|112728.3|112748.9|112723.9|10
1738830990000|2025-02-06 08:36:30|112749.3|112724.3|112749.4|112724.4|112751.8|112726.8|112749.3|112724.3|12
1738831000000|2025-02-06 08:36:40|112749.5|112724.5|112749.3|112724.3|112753.9|112728.9|112749.3|112724.3|10
1738831010000|2025-02-06 08:36:50|112749.5|112724.5|112761.1|112736.1|112769.3|112744.3|112749.5|112724.5|26
1738831020000|2025-02-06 08:37:00|112762|112737|112756.9|112731.9|112764.5|112739.5|112756.3|112731.3|19
1738831030000|2025-02-06 08:37:10|112755.8|112730.8|112751.2|112726.2|112756.3|112731.3|112750.5|112725.5|11
1738831040000|2025-02-06 08:37:20|112747.9|112722.9|112753.2|112728.2|112754.2|112729.2|112740.3|112715.3|38
1738831050000|2025-02-06 08:37:30|112753.3|112728.3|112748.8|112723.8|112754.1|112729.1|112746.2|112721.2|19
1738831060000|2025-02-06 08:37:40|112748.3|112723.3|112759.1|112734.1|112759.8|112734.8|112746.3|112721.3|13
1738831070000|2025-02-06 08:37:50|112760.6|112735.6|112745.4|112720.4|112761.2|112736.2|112742.8|112717.8|29
1738831080000|2025-02-06 08:38:00|112743.4|112718.4|112741.3|112716.3|112747.8|112722.8|112740.3|112715.3|21
1738831090000|2025-02-06 08:38:10|112741.6|112716.6|112756.1|112731.1|112757.6|112732.6|112741.6|112716.6|26
1738831100000|2025-02-06 08:38:20|112756.6|112731.6|112761.2|112736.2|112763.2|112738.2|112755.9|112730.9|16
1738831110000|2025-02-06 08:38:30|112760.7|112735.7|112761.8|112736.8|112769.2|112744.2|112760.1|112735.1|31
1738831120000|2025-02-06 08:38:40|112761|112736|112765.2|112740.2|112765.4|112740.4|112750|112725|22
1738831130000|2025-02-06 08:38:50|112762.1|112737.1|112755.7|112730.7|112762.1|112737.1|112755.7|112730.7|12
1738831140000|2025-02-06 08:39:00|112756.2|112731.2|112754.8|112729.8|112761.7|112736.7|112754.5|112729.5|21
1738831150000|2025-02-06 08:39:10|112755.9|112730.9|112749.1|112724.1|112755.9|112730.9|112749.1|112724.1|20
1738831160000|2025-02-06 08:39:20|112749.6|112724.6|112753|112728|112758.6|112733.6|112749.1|112724.1|21
1738831170000|2025-02-06 08:39:30|112753.1|112728.1|112745.3|112720.3|112759.7|112734.7|112745.3|112720.3|21
1738831180000|2025-02-06 08:39:40|112743.5|112718.5|112740.4|112715.4|112746.4|112721.4|112739.5|112714.5|14
1738831190000|2025-02-06 08:39:50|112740.5|112715.5|112745.4|112720.4|112748.4|112723.4|112740.4|112715.4|27
1738831200000|2025-02-06 08:40:00|112745.6|112720.6|112767.4|112742.4|112773.6|112748.6|112745.6|112720.6|24
1738831210000|2025-02-06 08:40:10|112766.4|112741.4|112752.8|112727.8|112766.4|112741.4|112752.8|112727.8|22
1738831220000|2025-02-06 08:40:20|112753.8|112728.8|112772.6|112747.6|112778.1|112753.1|112753.8|112728.8|16
1738831230000|2025-02-06 08:40:30|112772.8|112747.8|112784.2|112759.2|112785.2|112760.2|112771.8|112746.8|25
1738831240000|2025-02-06 08:40:40|112783|112758|112772.5|112747.5|112783|112758|112772.1|112747.1|19
1738831250000|2025-02-06 08:40:50|112772.3|112747.3|112767.8|112742.8|112772.4|112747.4|112767.5|112742.5|22
1738831260000|2025-02-06 08:41:00|112768.5|112743.5|112772.6|112747.6|112772.6|112747.6|112766.7|112741.7|17
1738831270000|2025-02-06 08:41:10|112772.7|112747.7|112764.6|112739.6|112772.7|112747.7|112764.3|112739.3|14
1738831280000|2025-02-06 08:41:20|112763.8|112738.8|112767.4|112742.4|112767.4|112742.4|112763.8|112738.8|9
1738831290000|2025-02-06 08:41:30|112767.6|112742.6|112767.1|112742.1|112770.8|112745.8|112767.1|112742.1|10
1738831300000|2025-02-06 08:41:40|112767.2|112742.2|112774.6|112749.6|112778.3|112753.3|112767.2|112742.2|17
1738831310000|2025-02-06 08:41:50|112776.6|112751.6|112781.9|112756.9|112784.4|112759.4|112776.6|112751.6|15
1738831320000|2025-02-06 08:42:00|112780.7|112755.7|112778.4|112753.4|112781.9|112756.9|112777.3|112752.3|18
1738831330000|2025-02-06 08:42:10|112778.5|112753.5|112773.6|112748.6|112782.9|112757.9|112773.6|112748.6|15
1738831340000|2025-02-06 08:42:20|112772.8|112747.8|112773|112748|112777.4|112752.4|112772.4|112747.4|15
1738831350000|2025-02-06 08:42:30|112772.6|112747.6|112765.5|112740.5|112772.6|112747.6|112765.5|112740.5|12
1738831360000|2025-02-06 08:42:40|112765.1|112740.1|112783|112758|112784.8|112759.8|112764.1|112739.1|23
1738831370000|2025-02-06 08:42:50|112784.8|112759.8|112778|112753|112785.8|112760.8|112777.1|112752.1|11
1738831380000|2025-02-06 08:43:00|112777.2|112752.2|112778.2|112753.2|112778.2|112753.2|112776.3|112751.3|9
1738831390000|2025-02-06 08:43:10|112778.3|112753.3|112777.4|112752.4|112778.3|112753.3|112777.2|112752.2|6
1738831400000|2025-02-06 08:43:20|112776.5|112751.5|112776.9|112751.9|112777.4|112752.4|112775.8|112750.8|8
1738831410000|2025-02-06 08:43:30|112777.7|112752.7|112795.5|112770.5|112795.5|112770.5|112777.7|112752.7|15
1738831420000|2025-02-06 08:43:40|112802.9|112777.9|112783.7|112758.7|112803.6|112778.6|112783|112758|19
1738831430000|2025-02-06 08:43:50|112783.2|112758.2|112786.4|112761.4|112788.9|112763.9|112783.2|112758.2|12
1738831440000|2025-02-06 08:44:00|112787.4|112762.4|112787.5|112762.5|112792.2|112767.2|112787.4|112762.4|18
1738831450000|2025-02-06 08:44:10|112787.9|112762.9|112764.3|112739.3|112789.6|112764.6|112764.3|112734.2|21
1738831460000|2025-02-06 08:44:20|112763.5|112738.5|112776.1|112751.1|112778.5|112753.5|112760.7|112735.7|32
1738831470000|2025-02-06 08:44:30|112775.6|112750.6|112777.6|112752.6|112778.5|112753.5|112773.2|112748.2|26
1738831480000|2025-02-06 08:44:40|112778.3|112753.3|112765.5|112740.5|112778.3|112753.3|112763.5|112738.5|36
1738831490000|2025-02-06 08:44:50|112765.2|112740.2|112761.1|112736.1|112765.2|112740.2|112759|112734|22
1738831500000|2025-02-06 08:45:00|112758.9|112733.9|112755.3|112730.3|112758.9|112733.9|112753.6|112728.6|17
1738831510000|2025-02-06 08:45:10|112757.1|112732.1|112758|112733|112758|112733|112755.1|112730.1|10
1738831520000|2025-02-06 08:45:20|112757.9|112732.9|112763.5|112738.5|112764.1|112739.1|112756.9|112731.9|20
1738831530000|2025-02-06 08:45:30|112762.3|112737.3|112755.3|112730.3|112764.2|112739.2|112755.3|112730.3|17
1738831540000|2025-02-06 08:45:40|112755.2|112730.2|112756|112731|112757.4|112732.4|112754.3|112729.3|11
1738831550000|2025-02-06 08:45:50|112755.9|112730.9|112750.1|112725.1|112756.1|112731.1|112748|112723|21
1738831560000|2025-02-06 08:46:00|112749.6|112724.6|112751.4|112726.4|112751.4|112726.4|112749.6|112724.6|7
1738831570000|2025-02-06 08:46:10|112752.4|112727.4|112759.3|112734.3|112759.3|112734.3|112752.4|112727.4|26
1738831580000|2025-02-06 08:46:20|112759.7|112734.7|112766.7|112741.7|112767|112742|112759.6|112734.6|22
1738831590000|2025-02-06 08:46:30|112766.5|112741.5|112765.5|112740.5|112766.5|112741.5|112765.5|112740.5|8
1738831600000|2025-02-06 08:46:40|112762.1|112737.1|112754.2|112729.2|112764.4|112738.7|112746.8|112714.4|18
1738831610000|2025-02-06 08:46:50|112754.4|112729.4|112749|112724|112754.7|112729.7|112747.5|112722.5|23
1738831620000|2025-02-06 08:47:00|112747.9|112722.9|112748.2|112723.2|112750.7|112725.7|112747.4|112722.4|18
1738831630000|2025-02-06 08:47:10|112747.9|112722.9|112747.2|112722.2|112747.9|112722.9|112746.3|112721.3|16
1738831640000|2025-02-06 08:47:20|112746.1|112721.1|112740.6|112715.6|112746.1|112721.1|112740.6|112715.6|14
1738831650000|2025-02-06 08:47:30|112740.1|112715.1|112744.8|112719.8|112752|112727|112737.2|112712.2|28
1738831660000|2025-02-06 08:47:40|112745.1|112720.1|112741|112716|112746.5|112721.5|112738.8|112713.8|11
1738831670000|2025-02-06 08:47:50|112741.8|112716.8|112737.5|112712.5|112744.9|112719.9|112737.5|112712.5|11
1738831680000|2025-02-06 08:48:00|112736.6|112711.6|112739|112714|112739.9|112714.9|112736.6|112711.6|19
1738831690000|2025-02-06 08:48:10|112740.3|112715.3|112768.6|112743.6|112772.7|112747.7|112739.7|112714.7|32
1738831700000|2025-02-06 08:48:20|112769.4|112744.4|112772.3|112747.3|112779.8|112754.8|112769.4|112744.4|27
1738831710000|2025-02-06 08:48:30|112772.4|112747.4|112764.5|112739.5|112772.8|112747.8|112762.8|112737.8|32
1738831720000|2025-02-06 08:48:40|112765|112740|112763.7|112738.7|112771.4|112746.4|112763.7|112738.7|7
1738831730000|2025-02-06 08:48:50|112763.2|112738.2|112787.1|112762.1|112787.1|112762.1|112762.7|112737.7|25
1738831740000|2025-02-06 08:49:00|112786.1|112761.1|112782.4|112757.4|112787.2|112762.2|112776.7|112751.7|18
1738831750000|2025-02-06 08:49:10|112782.5|112757.5|112788.5|112763.5|112788.5|112763.5|112782|112757|12
1738831760000|2025-02-06 08:49:20|112790.1|112765.1|112801.6|112776.6|112801.6|112776.6|112786.7|112761.7|22
1738831770000|2025-02-06 08:49:30|112801.5|112776.5|112809.3|112784.3|112810.6|112785.6|112799.1|112774.1|20
1738831780000|2025-02-06 08:49:40|112808.5|112783.5|112800.4|112775.4|112813.3|112788.3|112799.8|112774.8|21
1738831790000|2025-02-06 08:49:50|112799.8|112774.8|112788.3|112763.3|112801.7|112776.7|112785.3|112760.3|29
1738831800000|2025-02-06 08:50:00|112789.4|112764.4|112787.9|112762.9|112794.2|112769.2|112786.8|112761.8|21
1738831810000|2025-02-06 08:50:10|112788.2|112763.2|112788.1|112763.1|112793.9|112768.9|112784.3|112759.3|24
1738831820000|2025-02-06 08:50:20|112788.4|112763.4|112784.4|112759.4|112790.6|112765.6|112779.7|112754.7|27
1738831830000|2025-02-06 08:50:30|112784.9|112759.9|112782.6|112757.6|112786.9|112761.9|112782.2|112757.2|14
1738831840000|2025-02-06 08:50:40|112781.6|112756.6|112788.9|112763.9|112789.9|112764.9|112780.6|112755.6|14
1738831850000|2025-02-06 08:50:50|112788.3|112763.3|112788.1|112763.1|112790.5|112765.5|112787.2|112762.2|14
1738831860000|2025-02-06 08:51:00|112787.3|112762.3|112791.5|112766.5|112791.8|112766.8|112784.7|112759.7|17
1738831870000|2025-02-06 08:51:10|112790.7|112765.7|112792.7|112767.7|112798.4|112773.4|112788.3|112763.3|20
1738831880000|2025-02-06 08:51:20|112790.7|112765.7|112793.6|112768.6|112793.6|112768.6|112788.4|112763.4|10
1738831890000|2025-02-06 08:51:30|112792.7|112767.7|112799.5|112774.5|112802.3|112777.3|112792.7|112767.7|13
1738831900000|2025-02-06 08:51:40|112798.5|112773.5|112800.1|112775.1|112800.1|112775.1|112795.2|112770.2|18
1738831910000|2025-02-06 08:51:50|112800.3|112775.3|112814.4|112789.4|112814.4|112789.4|112799.9|112774.9|11
1738831920000|2025-02-06 08:52:00|112815.3|112790.3|112810.6|112785.6|112816.6|112791.6|112806.8|112781.8|13
1738831930000|2025-02-06 08:52:10|112811|112786|112811.6|112786.6|112816.3|112791.3|112810.5|112785.5|11
1738831940000|2025-02-06 08:52:20|112812.4|112787.4|112790.9|112765.9|112812.4|112787.4|112790.9|112765.9|18
1738831950000|2025-02-06 08:52:30|112790.5|112765.5|112793.1|112768.1|112797.2|112772.2|112786.7|112761.7|12
1738831960000|2025-02-06 08:52:40|112793.8|112768.8|112792.4|112767.4|112797|112772|112791.5|112766.5|10
1738831970000|2025-02-06 08:52:50|112793.3|112768.3|112793.5|112768.5|112796.1|112771.1|112792.4|112767.4|11
1738831980000|2025-02-06 08:53:00|112791.8|112766.8|112781.1|112756.1|112791.8|112766.8|112778.6|112753.6|21
1738831990000|2025-02-06 08:53:10|112785.1|112760.1|112784.1|112759.1|112785.1|112760.1|112783.9|112758.9|7
1738832000000|2025-02-06 08:53:20|112785|112760|112785.8|112760.8|112786.6|112761.6|112785|112760|4
1738832010000|2025-02-06 08:53:30|112785.2|112760.2|112782.7|112757.7|112785.4|112760.4|112782.7|112757.7|11
1738832020000|2025-02-06 08:53:40|112783.5|112758.5|112782.5|112757.5|112783.5|112758.5|112781.2|112756.2|11
1738832030000|2025-02-06 08:53:50|112781.7|112756.7|112783.3|112758.3|112785.7|112760.7|112781.4|112756.4|13
1738832040000|2025-02-06 08:54:00|112781.6|112756.6|112781.5|112756.5|112783.8|112758.8|112781.5|112756.5|10
1738832050000|2025-02-06 08:54:10|112781.8|112756.8|112779.5|112754.5|112784|112759|112779.5|112754.5|10
1738832060000|2025-02-06 08:54:20|112780.4|112755.4|112781.5|112756.5|112781.8|112756.8|112780.4|112755.4|4
1738832070000|2025-02-06 08:54:30|112780.7|112755.7|112783.6|112758.6|112783.6|112758.6|112780.7|112755.7|8
1738832080000|2025-02-06 08:54:40|112784.4|112759.4|112777.6|112752.6|112787.9|112762.9|112777.6|112752.6|12
1738832090000|2025-02-06 08:54:50|112778.5|112753.5|112780.5|112755.5|112780.5|112755.5|112775.9|112750.9|10
1738832100000|2025-02-06 08:55:00|112780|112755|112779.6|112754.6|112780|112755|112778.3|112753.3|7
1738832110000|2025-02-06 08:55:10|112778|112753|112768|112743|112778|112753|112767.8|112742.8|23
1738832120000|2025-02-06 08:55:20|112768.2|112743.2|112767.4|112742.4|112769.2|112744.2|112767.4|112742.4|6
1738832130000|2025-02-06 08:55:30|112766|112741|112749.6|112724.6|112766|112741|112749.6|112724.6|23
1738832140000|2025-02-06 08:55:40|112750.7|112725.7|112739.1|112714.1|112753.9|112728.9|112739.1|112714.1|17
1738832150000|2025-02-06 08:55:50|112738.8|112713.8|112754|112729|112754.1|112729.1|112738.8|112713.8|22
1738832160000|2025-02-06 08:56:00|112759.2|112734.2|112763.3|112738.3|112763.3|112738.3|112759.1|112734.1|13
1738832170000|2025-02-06 08:56:10|112761.3|112736.3|112757.6|112732.6|112761.3|112736.3|112756.7|112731.7|12
1738832180000|2025-02-06 08:56:20|112758.5|112733.5|112749.6|112724.6|112758.5|112733.5|112749.6|112724.6|15
1738832190000|2025-02-06 08:56:30|112748.8|112723.8|112747.6|112722.6|112751.7|112726.7|112744.4|112719.4|16
1738832200000|2025-02-06 08:56:40|112748.4|112723.4|112747.9|112722.9|112748.5|112723.5|112746.7|112721.7|11
1738832210000|2025-02-06 08:56:50|112748.7|112723.7|112755.3|112730.3|112756.6|112731.6|112748.7|112723.7|11
1738832220000|2025-02-06 08:57:00|112753.6|112728.6|112753.8|112728.8|112755.4|112730.4|112753.6|112728.6|6
1738832230000|2025-02-06 08:57:10|112754.6|112729.6|112753.3|112728.3|112756.3|112731.3|112753.3|112728.3|7
1738832240000|2025-02-06 08:57:20|112754.2|112729.2|112759.5|112734.5|112759.5|112734.5|112754.2|112729.2|17
1738832250000|2025-02-06 08:57:30|112758.6|112733.6|112750.3|112725.3|112758.6|112733.6|112748|112723|15
1738832260000|2025-02-06 08:57:40|112749.5|112724.5|112752.6|112727.6|112752.6|112727.6|112745.9|112720.9|26
1738832270000|2025-02-06 08:57:50|112751.7|112726.7|112750.8|112725.8|112751.8|112726.8|112749.8|112724.8|17
1738832280000|2025-02-06 08:58:00|112751.3|112726.3|112752.4|112727.4|112754|112729|112751.3|112726.3|9
1738832290000|2025-02-06 08:58:10|112753.3|112728.3|112751.2|112726.2|112761.7|112736.7|112751.2|112726.2|11
1738832300000|2025-02-06 08:58:20|112747.5|112722.5|112757|112732|112759.9|112734.9|112742|112717|31
1738832310000|2025-02-06 08:58:30|112758.2|112733.2|112754.1|112729.1|112762.8|112737.8|112754.1|112729.1|15
1738832320000|2025-02-06 08:58:40|112750.5|112725.5|112746.1|112721.1|112753.2|112728.2|112746.1|112721.1|17
1738832330000|2025-02-06 08:58:50|112745.6|112720.6|112746.5|112721.5|112749|112724|112743.6|112718.6|19
1738832340000|2025-02-06 08:59:00|112746.9|112721.9|112744|112719|112753.5|112728.5|112744|112719|24
1738832350000|2025-02-06 08:59:10|112743.2|112718.2|112750.4|112725.4|112752.2|112727.2|112743.2|112718.2|8
1738832360000|2025-02-06 08:59:20|112749.2|112724.2|112744.5|112719.5|112749.2|112724.2|112743.2|112718.2|7
1738832370000|2025-02-06 08:59:30|112742.2|112717.2|112734.4|112709.4|112742.2|112717.2|112732|112707|16
1738832380000|2025-02-06 08:59:40|112732.9|112707.9|112738.5|112713.5|112741.3|112716.3|112731.4|112706.4|30
1738832390000|2025-02-06 08:59:50|112737.7|112712.7|112739.7|112714.7|112740.1|112715.1|112737.1|112712.1|22
1738832400000|2025-02-06 09:00:00|112738.4|112713.4|112731.9|112706.9|112738.4|112713.4|112726|112701|29
1738832410000|2025-02-06 09:00:10|112729.4|112704.4|112735.8|112710.8|112740.5|112715.5|112728.7|112703.7|22
1738832420000|2025-02-06 09:00:20|112734.8|112709.8|112735.6|112710.6|112736.3|112711.3|112730.3|112705.3|24
1738832430000|2025-02-06 09:00:30|112736.2|112711.2|112735.8|112710.8|112737.2|112712.2|112731.8|112706.8|19
1738832440000|2025-02-06 09:00:40|112735|112710|112747.5|112722.5|112747.5|112722.5|112735|112710|14
1738832450000|2025-02-06 09:00:50|112748.4|112723.4|112750.9|112725.9|112753.5|112728.5|112743.7|112718.7|16
1738832460000|2025-02-06 09:01:00|112752.1|112727.1|112752.1|112727.1|112757.9|112732.9|112752.1|112727.1|21
1738832470000|2025-02-06 09:01:10|112752|112727|112752|112727|112752|112727|112751.2|112726.2|7
1738832480000|2025-02-06 09:01:20|112751.2|112726.2|112741.6|112716.6|112752|112727|112737.9|112712.9|15
1738832490000|2025-02-06 09:01:30|112740.1|112715.1|112741.5|112716.5|112745.5|112720.5|112738.5|112713.5|26
1738832500000|2025-02-06 09:01:40|112740.7|112715.7|112741.2|112716.2|112742.7|112717.7|112740.7|112715.7|9
1738832510000|2025-02-06 09:01:50|112741|112716|112737.7|112712.7|112741|112716|112734.2|112709.2|17
1738832520000|2025-02-06 09:02:00|112736.8|112711.8|112738.6|112713.6|112738.7|112713.7|112735.9|112710.9|13
1738832530000|2025-02-06 09:02:10|112737.8|112712.8|112732.9|112707.9|112738.5|112713.5|112731.2|112706.2|16
1738832540000|2025-02-06 09:02:20|112732.1|112707.1|112726.4|112701.4|112732.1|112707.1|112720.2|112695.2|22
1738832550000|2025-02-06 09:02:30|112726.2|112701.2|112732.2|112707.2|112732.2|112707.2|112725.6|112700.6|11
1738832560000|2025-02-06 09:02:40|112731.6|112706.6|112734.3|112709.3|112734.9|112709.9|112731.6|112706.6|8
1738832570000|2025-02-06 09:02:50|112734.4|112709.4|112734.3|112709.3|112734.4|112709.4|112734|112709|7
1738832580000|2025-02-06 09:03:00|112735.3|112710.3|112739|112714|112741.3|112716.3|112727.5|112702.5|18
1738832590000|2025-02-06 09:03:10|112738.6|112713.6|112729.5|112704.5|112738.9|112713.9|112729.5|112704.5|16
1738832600000|2025-02-06 09:03:20|112729.7|112704.7|112738.7|112713.7|112741.1|112716.1|112729.7|112704.7|17
1738832610000|2025-02-06 09:03:30|112738|112713|112743.9|112718.9|112744|112719|112735.9|112710.9|19
1738832620000|2025-02-06 09:03:40|112744.3|112719.3|112740.4|112715.4|112751.7|112726.7|112737.2|112712.2|19
1738832630000|2025-02-06 09:03:50|112740.7|112715.7|112735.6|112710.6|112740.7|112715.7|112735.6|112710.6|4
1738832640000|2025-02-06 09:04:00|112740.1|112715.1|112734.7|112709.7|112742.4|112717.4|112734.7|112709.7|20
1738832650000|2025-02-06 09:04:10|112735.5|112710.5|112735.6|112710.6|112735.6|112710.6|112734.2|112709.2|9
1738832660000|2025-02-06 09:04:20|112734.2|112709.2|112726.9|112701.9|112734.2|112709.2|112724.6|112699.6|10
1738832670000|2025-02-06 09:04:30|112726.6|112701.6|112716.2|112691.2|112726.9|112701.9|112716.2|112691.2|14
1738832680000|2025-02-06 09:04:40|112717.2|112692.2|112726.2|112701.2|112728.1|112703.1|112717.2|112692.2|10
1738832690000|2025-02-06 09:04:50|112725.4|112700.4|112719.5|112694.5|112725.4|112700.4|112719.5|112694.5|14
1738832700000|2025-02-06 09:05:00|112718.3|112693.3|112711.9|112686.9|112718.3|112693.3|112700.8|112675.8|25
1738832710000|2025-02-06 09:05:10|112711|112686|112700.4|112675.4|112711|112686|112698.7|112673.7|16
1738832720000|2025-02-06 09:05:20|112700.2|112675.2|112697.4|112672.4|112702.4|112677.4|112694.1|112669.1|27
1738832730000|2025-02-06 09:05:30|112696.4|112671.4|112694.8|112669.8|112696.4|112671.4|112690.5|112665.5|25
1738832740000|2025-02-06 09:05:40|112695.9|112670.9|112706.2|112681.2|112706.6|112681.6|112695.3|112670.3|16
1738832750000|2025-02-06 09:05:50|112706.3|112681.3|112710.8|112685.8|112710.8|112685.8|112705|112680|15
1738832760000|2025-02-06 09:06:00|112709.4|112684.4|112708.9|112683.9|112710.9|112685.9|112708.5|112683.5|9
1738832770000|2025-02-06 09:06:10|112707.4|112682.4|112695.3|112670.3|112707.4|112682.4|112694.2|112669.2|20
1738832780000|2025-02-06 09:06:20|112695.8|112670.8|112693.5|112668.5|112697.5|112672.5|112693.5|112668.5|18
1738832790000|2025-02-06 09:06:30|112696.1|112671.1|112696.3|112671.3|112702.2|112677.2|112696.1|112671.1|24
1738832800000|2025-02-06 09:06:40|112695.9|112670.9|112694.8|112669.8|112697.5|112672.5|112694.2|112669.2|18
1738832810000|2025-02-06 09:06:50|112694.2|112669.2|112694.5|112669.5|112695.6|112670.6|112693.3|112668.3|13
1738832820000|2025-02-06 09:07:00|112694.6|112669.6|112698.6|112673.6|112698.6|112673.6|112694.6|112669.6|6
1738832830000|2025-02-06 09:07:10|112699.6|112674.6|112702.7|112677.7|112703.7|112678.7|112696.9|112671.9|19
1738832840000|2025-02-06 09:07:20|112702.6|112677.6|112702.7|112677.7|112708.2|112683.2|112702.1|112677.1|17
1738832850000|2025-02-06 09:07:30|112702.4|112677.4|112713.2|112688.2|112713.9|112688.9|112702.4|112677.4|16
1738832860000|2025-02-06 09:07:40|112713|112688|112709.3|112684.3|112713|112688|112705.5|112680.5|10
1738832870000|2025-02-06 09:07:50|112708.5|112683.5|112709.5|112684.5|112710.4|112685.4|112708.4|112683.4|11
1738832880000|2025-02-06 09:08:00|112709.2|112684.2|112710.7|112685.7|112712|112687|112707.5|112682.5|16
1738832890000|2025-02-06 09:08:10|112709|112684|112704.1|112679.1|112709|112684|112698.9|112673.9|13
1738832900000|2025-02-06 09:08:20|112705.1|112680.1|112700.2|112675.2|112707|112682|112700.2|112675.2|17
1738832910000|2025-02-06 09:08:30|112700|112675|112691.7|112666.7|112700|112675|112691.7|112666.7|7
1738832920000|2025-02-06 09:08:40|112691.8|112666.8|112694.1|112669.1|112695.6|112670.6|112689.7|112664.7|13
1738832930000|2025-02-06 09:08:50|112694.2|112669.2|112705.1|112680.1|112710.3|112685.3|112694.1|112669.1|22
1738832940000|2025-02-06 09:09:00|112705.7|112680.7|112698.8|112673.8|112710.2|112685.2|112698.8|112673.8|17
1738832950000|2025-02-06 09:09:10|112698.5|112673.5|112695.7|112670.7|112698.5|112673.5|112695.2|112670.2|11
1738832960000|2025-02-06 09:09:20|112697.3|112672.3|112691.3|112666.3|112697.3|112672.3|112688.9|112663.9|16
1738832970000|2025-02-06 09:09:30|112691.2|112666.2|112689.1|112664.1|112692.3|112667.3|112688|112663|16
1738832980000|2025-02-06 09:09:40|112688.2|112663.2|112689.9|112664.9|112692|112667|112686.2|112661.2|24
1738832990000|2025-02-06 09:09:50|112691|112666|112684|112659|112693.2|112668.2|112684|112659|20
1738833000000|2025-02-06 09:10:00|112683.1|112658.1|112671.8|112646.8|112683.1|112658.1|112663.1|112638.1|56
1738833010000|2025-02-06 09:10:10|112673.1|112648.1|112683.7|112658.7|112683.7|112658.7|112672|112647|23
1738833020000|2025-02-06 09:10:20|112684.5|112659.5|112680.2|112655.2|112684.8|112659.8|112680.1|112655.1|13
1738833030000|2025-02-06 09:10:30|112680.7|112655.7|112678.9|112653.9|112680.7|112655.7|112678.9|112653.9|4
1738833040000|2025-02-06 09:10:40|112678.1|112653.1|112666.4|112641.4|112678.1|112653.1|112665.7|112640.7|12
1738833050000|2025-02-06 09:10:50|112666.3|112641.3|112660.4|112635.4|112666.3|112641.3|112660|112635|16
1738833060000|2025-02-06 09:11:00|112659.4|112634.4|112658|112633|112660|112635|112657|112632|22
1738833070000|2025-02-06 09:11:10|112658.6|112633.6|112658.3|112633.3|112658.8|112633.8|112656.5|112631.5|11
1738833080000|2025-02-06 09:11:20|112657.5|112632.5|112650.3|112625.3|112657.5|112632.5|112650.3|112625.3|10
1738833090000|2025-02-06 09:11:30|112648.4|112623.4|112647.4|112622.4|112648.4|112623.4|112644.9|112619.9|10
1738833100000|2025-02-06 09:11:40|112646.7|112621.7|112646.7|112621.7|112647.9|112622.9|112645.9|112620.9|10
1738833110000|2025-02-06 09:11:50|112646.4|112621.4|112646.8|112621.8|112646.8|112621.8|112646.4|112621.4|2
1738833120000|2025-02-06 09:12:00|112648.4|112623.4|112650.4|112625.4|112652.8|112627.8|112647.5|112622.5|15
1738833130000|2025-02-06 09:12:10|112649.1|112624.1|112635.4|112610.4|112651.3|112626.3|112633.7|112608.7|23
1738833140000|2025-02-06 09:12:20|112637|112612|112651.9|112626.9|112654.5|112629.5|112636.1|112611.1|19
1738833150000|2025-02-06 09:12:30|112651.4|112626.4|112653.8|112628.8|112653.8|112628.8|112650|112625|12
1738833160000|2025-02-06 09:12:40|112651.5|112626.5|112653|112628|112655.3|112630.3|112650.6|112625.6|22
1738833170000|2025-02-06 09:12:50|112653.2|112628.2|112651.6|112626.6|112654.1|112629.1|112651.5|112626.5|15
1738833180000|2025-02-06 09:13:00|112651.7|112626.7|112653.1|112628.1|112653.1|112628.1|112649.2|112624.2|17
1738833190000|2025-02-06 09:13:10|112652.9|112627.9|112647.7|112622.7|112652.9|112627.9|112647.7|112622.7|19
1738833200000|2025-02-06 09:13:20|112647.1|112622.1|112650.1|112625.1|112650.6|112625.6|112646|112621|13
1738833210000|2025-02-06 09:13:30|112650|112625|112660.8|112635.8|112661.3|112636.3|112650|112625|19
1738833220000|2025-02-06 09:13:40|112660.6|112635.6|112667.3|112642.3|112668.1|112643.1|112660.5|112635.5|11
1738833230000|2025-02-06 09:13:50|112666.2|112641.2|112659.2|112634.2|112669.8|112644.8|112659|112634|15
1738833240000|2025-02-06 09:14:00|112659.8|112634.8|112658.6|112633.6|112664.7|112639.7|112654.7|112629.7|31
1738833250000|2025-02-06 09:14:10|112659.1|112634.1|112654.9|112629.9|112662.3|112637.3|112654.2|112629.2|20
1738833260000|2025-02-06 09:14:20|112654.2|112629.2|112655.9|112630.9|112657.7|112632.7|112650.2|112625.2|21
1738833270000|2025-02-06 09:14:30|112656.9|112631.9|112660.9|112635.9|112661.6|112636.6|112656.9|112631.9|16
1738833280000|2025-02-06 09:14:40|112661.6|112636.6|112663.5|112638.5|112665.4|112640.4|112661.6|112636.6|13
1738833290000|2025-02-06 09:14:50|112665.6|112640.6|112663.6|112638.6|112665.6|112640.6|112663.6|112638.6|6
1738833300000|2025-02-06 09:15:00|112665.1|112640.1|112667.2|112642.2|112668.6|112643.6|112658.2|112633.2|28
1738833310000|2025-02-06 09:15:10|112667.4|112642.4|112666.2|112641.2|112667.8|112642.8|112664.4|112639.4|20
1738833320000|2025-02-06 09:15:20|112666.1|112641.1|112671.7|112646.7|112672.9|112647.9|112666|112641|14
1738833330000|2025-02-06 09:15:30|112673.4|112648.4|112681.1|112656.1|112685.3|112660.3|112673.1|112648.1|20
1738833340000|2025-02-06 09:15:40|112682.2|112657.2|112688.1|112663.1|112688.1|112663.1|112682.2|112657.2|10
1738833350000|2025-02-06 09:15:50|112689.6|112664.6|112688.2|112663.2|112689.6|112664.6|112687.3|112662.3|11
1738833360000|2025-02-06 09:16:00|112687.3|112662.3|112686.2|112661.2|112687.3|112662.3|112685.6|112660.6|10
1738833370000|2025-02-06 09:16:10|112685.1|112660.1|112686.9|112661.9|112687|112662|112685.1|112660.1|7
1738833380000|2025-02-06 09:16:20|112678.3|112653.3|112685.5|112660.5|112688.2|112663.2|112672.5|112647.5|23
1738833390000|2025-02-06 09:16:30|112685.9|112660.9|112687|112662|112697.5|112672.5|112685.9|112660.9|25
1738833400000|2025-02-06 09:16:40|112687.6|112662.6|112692.2|112667.2|112692.2|112667.2|112687|112662|12
1738833410000|2025-02-06 09:16:50|112692.1|112667.1|112686.5|112661.5|112692.1|112667.1|112685.8|112660.8|10
1738833420000|2025-02-06 09:17:00|112685.7|112660.7|112690.8|112665.8|112690.8|112665.8|112685.7|112660.7|11
1738833430000|2025-02-06 09:17:10|112691.6|112666.6|112696.2|112671.2|112696.2|112671.2|112690|112665|15
1738833440000|2025-02-06 09:17:20|112697|112672|112704.9|112679.9|112707.7|112682.7|112697|112672|16
1738833450000|2025-02-06 09:17:30|112705.5|112680.5|112704.5|112679.5|112709.1|112684.1|112704.5|112679.5|17
1738833460000|2025-02-06 09:17:40|112703.9|112678.9|112706.8|112681.8|112706.8|112681.8|112701.5|112676.5|28
1738833470000|2025-02-06 09:17:50|112706|112681|112703.7|112678.7|112709.5|112684.5|112703.7|112678.7|24
1738833480000|2025-02-06 09:18:00|112703.8|112678.8|112702.7|112677.7|112706.2|112681.2|112702.7|112677.7|15
1738833490000|2025-02-06 09:18:10|112703.7|112678.7|112709.3|112684.3|112710.2|112685.2|112703.7|112678.7|11
1738833500000|2025-02-06 09:18:20|112709.4|112684.4|112707.6|112682.6|112710.1|112685.1|112705|112680|17
1738833510000|2025-02-06 09:18:30|112708.1|112683.1|112708.1|112683.1|112708.8|112683.8|112706.1|112681.1|10
1738833520000|2025-02-06 09:18:40|112709.2|112684.2|112714.1|112689.1|112714.1|112689.1|112707.1|112682.1|17
1738833530000|2025-02-06 09:18:50|112713.7|112688.7|112704.9|112679.9|112714.8|112689.8|112703.8|112678.8|13
1738833540000|2025-02-06 09:19:00|112702.7|112677.7|112707.3|112682.3|112707.4|112682.4|112701.7|112676.7|21
1738833550000|2025-02-06 09:19:10|112708.5|112683.5|112717.1|112692.1|112717.1|112692.1|112707.6|112682.6|16
1738833560000|2025-02-06 09:19:20|112715.9|112690.9|112713.9|112688.9|112718.8|112693.8|112713.9|112688.9|22
1738833570000|2025-02-06 09:19:30|112714.7|112689.7|112709.5|112684.5|112715|112690|112704|112679|18
1738833580000|2025-02-06 09:19:40|112709.7|112684.7|112710.6|112685.6|112716.9|112691.9|112709.1|112684.1|12
1738833590000|2025-02-06 09:19:50|112710.7|112685.7|112716.3|112691.3|112717.1|112692.1|112710.7|112685.7|14
1738833600000|2025-02-06 09:20:00|112716.4|112691.4|112731|112706|112734.7|112709.7|112716.4|112691.4|14
1738833610000|2025-02-06 09:20:10|112731.8|112706.8|112723.9|112698.9|112732.4|112707.4|112723.9|112698.9|19
1738833620000|2025-02-06 09:20:20|112724.6|112699.6|112732.4|112707.4|112734.2|112709.2|112724.6|112699.6|16
1738833630000|2025-02-06 09:20:30|112731.5|112706.5|112726.9|112701.9|112732.2|112707.2|112726.9|112701.9|11
1738833640000|2025-02-06 09:20:40|112726.1|112701.1|112727.6|112702.6|112729|112704|112720.8|112695.8|23
1738833650000|2025-02-06 09:20:50|112728.3|112703.3|112723.1|112698.1|112728.3|112703.3|112722.6|112697.6|18
1738833660000|2025-02-06 09:21:00|112722.6|112697.6|112719.8|112694.8|112724.1|112699.1|112715.9|112690.9|13
1738833670000|2025-02-06 09:21:10|112720.5|112695.5|112722.4|112697.4|112723.2|112698.2|112717.1|112692.1|17
1738833680000|2025-02-06 09:21:20|112723.2|112698.2|112721.6|112696.6|112723.2|112698.2|112719.4|112694.4|7
1738833690000|2025-02-06 09:21:30|112722.2|112697.2|112723.5|112698.5|112726.7|112701.7|112722.2|112697.2|14
1738833700000|2025-02-06 09:21:40|112722.5|112697.5|112722.3|112697.3|112723.3|112698.3|112719|112694|18
1738833710000|2025-02-06 09:21:50|112722.2|112697.2|112725.6|112700.6|112728|112703|112722.1|112697.1|12
1738833720000|2025-02-06 09:22:00|112726.6|112701.6|112726.1|112701.1|112726.6|112701.6|112725|112700|4
1738833730000|2025-02-06 09:22:10|112726.3|112701.3|112739.8|112714.8|112742|112717|112726.3|112701.3|26
1738833740000|2025-02-06 09:22:20|112739.1|112714.1|112754.4|112729.4|112758.8|112733.8|112739|112714|31
1738833750000|2025-02-06 09:22:30|112754.6|112729.6|112759.8|112734.8|112765|112740|112754.6|112729.6|37
1738833760000|2025-02-06 09:22:40|112760.8|112735.8|112760.2|112735.2|112760.8|112735.8|112754.2|112729.2|25
1738833770000|2025-02-06 09:22:50|112758.9|112733.9|112758.2|112733.2|112763.2|112738.2|112756.8|112731.8|21
1738833780000|2025-02-06 09:23:00|112755.5|112730.5|112754.9|112729.9|112755.9|112730.9|112752.9|112727.9|14
1738833790000|2025-02-06 09:23:10|112754.4|112729.4|112754.5|112729.5|112754.9|112729.9|112752.4|112727.4|16
1738833800000|2025-02-06 09:23:20|112753.9|112728.9|112749.9|112724.9|112754.5|112729.5|112749.4|112724.4|27
1738833810000|2025-02-06 09:23:30|112749|112724|112761.8|112736.8|112761.8|112736.8|112748.4|112723.4|17
1738833820000|2025-02-06 09:23:40|112761.9|112736.9|112758.4|112733.4|112761.9|112736.9|112758.4|112733.4|15
1738833830000|2025-02-06 09:23:50|112759|112734|112760.7|112735.7|112760.8|112735.8|112758.7|112733.7|10
1738833840000|2025-02-06 09:24:00|112760.1|112735.1|112753.9|112728.9|112762.1|112737.1|112753.9|112728.9|18
1738833850000|2025-02-06 09:24:10|112753.4|112728.4|112760.1|112735.1|112760.1|112735.1|112750.8|112725.8|15
1738833860000|2025-02-06 09:24:20|112759.1|112734.1|112758.4|112733.4|112763|112738|112758.4|112733.4|14
1738833870000|2025-02-06 09:24:30|112759.2|112734.2|112756.2|112731.2|112761.3|112736.3|112755.9|112730.9|13
1738833880000|2025-02-06 09:24:40|112755.5|112730.5|112749|112724|112756.2|112731.2|112749|112724|16
1738833890000|2025-02-06 09:24:50|112748.2|112723.2|112753.2|112728.2|112753.6|112728.6|112744.2|112719.2|15
1738833900000|2025-02-06 09:25:00|112753.5|112728.5|112755.7|112730.7|112758.1|112733.1|112753.5|112728.5|15
1738833910000|2025-02-06 09:25:10|112755.4|112730.4|112744.9|112719.9|112755.4|112730.4|112739.6|112714.6|28
1738833920000|2025-02-06 09:25:20|112744.7|112719.7|112749.6|112724.6|112749.6|112724.6|112744.2|112719.2|17
1738833930000|2025-02-06 09:25:30|112747.2|112722.2|112741.5|112716.5|112750.4|112725.4|112741.5|112716.5|26
1738833940000|2025-02-06 09:25:40|112742.3|112717.3|112740.4|112715.4|112744.5|112719.5|112740.4|112715.4|18
1738833950000|2025-02-06 09:25:50|112739.5|112714.5|112740.3|112715.3|112740.3|112715.3|112738|112713|8
1738833960000|2025-02-06 09:26:00|112741|112716|112742.3|112717.3|112745.7|112720.7|112741|112716|13
1738833970000|2025-02-06 09:26:10|112742.9|112717.9|112741|112716|112744.1|112719.1|112739.9|112714.9|19
1738833980000|2025-02-06 09:26:20|112740.9|112715.9|112722.6|112697.6|112740.9|112715.9|112722.6|112697.6|12
1738833990000|2025-02-06 09:26:30|112721.9|112696.9|112722.4|112697.4|112723.2|112698.2|112721.4|112696.4|11
1738834000000|2025-02-06 09:26:40|112722.2|112697.2|112726.3|112701.3|112729.5|112704.5|112722.1|112697.1|19
1738834010000|2025-02-06 09:26:50|112727|112702|112721.7|112696.7|112728.5|112703.5|112721.7|112696.7|11
1738834020000|2025-02-06 09:27:00|112721.8|112696.8|112723|112698|112723|112698|112721.8|112696.8|5
1738834030000|2025-02-06 09:27:10|112722.5|112697.5|112717.2|112692.2|112722.5|112697.5|112717.2|112692.2|10
1738834040000|2025-02-06 09:27:20|112717|112692|112714.1|112689.1|112717|112692|112714.1|112689.1|8
1738834050000|2025-02-06 09:27:30|112715.3|112690.3|112714.4|112689.4|112715.3|112690.3|112714.1|112689.1|7
1738834060000|2025-02-06 09:27:40|112714.5|112689.5|112715.4|112690.4|112716.1|112691.1|112714.5|112689.5|9
1738834070000|2025-02-06 09:27:50|112714.3|112689.3|112704.1|112679.1|112714.6|112689.6|112703.7|112678.7|19
1738834080000|2025-02-06 09:28:00|112703.7|112678.7|112700.4|112675.4|112704.3|112679.3|112700.1|112675.1|21
1738834090000|2025-02-06 09:28:10|112700.6|112675.6|112703|112678|112703.5|112678.5|112700.1|112675.1|18
1738834100000|2025-02-06 09:28:20|112702.8|112677.8|112705.8|112680.8|112707.9|112682.9|112702.8|112677.8|10
1738834110000|2025-02-06 09:28:30|112705.5|112680.5|112703.4|112678.4|112705.5|112680.5|112702.4|112677.4|14
1738834120000|2025-02-06 09:28:40|112703.5|112678.5|112704.2|112679.2|112704.9|112679.9|112703.2|112678.2|11
1738834130000|2025-02-06 09:28:50|112704.3|112679.3|112703.9|112678.9|112707.4|112682.4|112703.9|112678.9|26
1738834140000|2025-02-06 09:29:00|112704.6|112679.6|112705.3|112680.3|112706.1|112681.1|112703.9|112678.9|29
1738834150000|2025-02-06 09:29:10|112706.2|112681.2|112712.2|112687.2|112713.2|112688.2|112705.5|112680.5|15
1738834160000|2025-02-06 09:29:20|112713.3|112688.3|112716.4|112691.4|112718.5|112693.5|112713.3|112688.3|16
1738834170000|2025-02-06 09:29:30|112716.5|112691.5|112720.8|112695.8|112720.8|112695.8|112713.1|112688.1|21
1738834180000|2025-02-06 09:29:40|112716.6|112691.6|112718.2|112693.2|112720.2|112695.2|112716|112691|19
1738834190000|2025-02-06 09:29:50|112716.3|112691.3|112712.2|112687.2|112717.5|112692.5|112712|112687|14
1738834200000|2025-02-06 09:30:00|112713.8|112688.8|112734.3|112709.3|112763.2|112718.9|112713.8|112688.8|26
1738834210000|2025-02-06 09:30:10|112733.2|112708.2|112736.5|112711.5|112737.4|112712.4|112729.3|112704.3|21
1738834220000|2025-02-06 09:30:20|112735.6|112710.6|112739.6|112714.6|112746.1|112721.1|112729.3|112704.3|24
1738834230000|2025-02-06 09:30:30|112739.4|112714.4|112724.1|112699.1|112739.4|112714.4|112723.8|112698.8|21
1738834240000|2025-02-06 09:30:40|112722.6|112697.6|112707.9|112682.9|112723.1|112698.1|112707.8|112682.8|23
1738834250000|2025-02-06 09:30:50|112707.8|112682.8|112703.3|112678.3|112707.8|112682.8|112703.3|112678.3|12
1738834260000|2025-02-06 09:31:00|112702.9|112677.9|112707.1|112682.1|112709.4|112684.4|112702.9|112677.9|20
1738834270000|2025-02-06 09:31:10|112706.1|112681.1|112704.7|112679.7|112708|112683|112703.4|112678.4|23
1738834280000|2025-02-06 09:31:20|112704.6|112679.6|112698.1|112673.1|112704.6|112679.6|112698.1|112673.1|17
1738834290000|2025-02-06 09:31:30|112697.7|112672.7|112699.2|112674.2|112701.1|112676.1|112697.1|112672.1|13
1738834300000|2025-02-06 09:31:40|112698.9|112673.9|112696.5|112671.5|112701.4|112676.4|112696.5|112671.5|17
1738834310000|2025-02-06 09:31:50|112695.6|112670.6|112693.6|112668.6|112696|112671|112693.5|112668.5|15
1738834320000|2025-02-06 09:32:00|112693.4|112668.4|112671.6|112646.6|112693.4|112668.4|112667.2|112642.2|47
1738834330000|2025-02-06 09:32:10|112669.9|112644.9|112667.1|112642.1|112671.5|112646.5|112661.3|112636.3|38
1738834340000|2025-02-06 09:32:20|112668.1|112643.1|112684.3|112659.3|112685.6|112660.6|112668.1|112643.1|30
1738834350000|2025-02-06 09:32:30|112683.1|112658.1|112676.3|112651.3|112683.1|112658.1|112674.4|112649.4|24
1738834360000|2025-02-06 09:32:40|112676.8|112651.8|112671|112646|112678.4|112653.4|112671|112646|14
1738834370000|2025-02-06 09:32:50|112670.9|112645.9|112665.8|112640.8|112672.1|112647.1|112663.6|112638.6|25
1738834380000|2025-02-06 09:33:00|112664.7|112639.7|112663.5|112638.5|112665.4|112640.4|112663.4|112638.4|14
1738834390000|2025-02-06 09:33:10|112664.5|112639.5|112651.1|112626.1|112664.5|112639.5|112651.1|112626.1|26
1738834400000|2025-02-06 09:33:20|112650.8|112625.8|112648.4|112623.4|112651.7|112626.7|112647.8|112622.8|19
1738834410000|2025-02-06 09:33:30|112647.9|112622.9|112650.2|112625.2|112650.2|112625.2|112647.9|112622.9|14
1738834420000|2025-02-06 09:33:40|112648.7|112623.7|112649.1|112624.1|112651.4|112626.4|112648.5|112623.5|15
1738834430000|2025-02-06 09:33:50|112649.3|112624.3|112651|112626|112651.2|112626.2|112649.1|112624.1|8
1738834440000|2025-02-06 09:34:00|112650.1|112625.1|112657.7|112632.7|112658|112633|112649.1|112624.1|20
1738834450000|2025-02-06 09:34:10|112658.1|112633.1|112663.3|112638.3|112663.3|112638.3|112654.5|112629.5|13
1738834460000|2025-02-06 09:34:20|112663.6|112638.6|112663.1|112638.1|112666.9|112641.9|112663.1|112638.1|19
1738834470000|2025-02-06 09:34:30|112662.7|112637.7|112665.1|112640.1|112665.1|112640.1|112662.4|112637.4|12
1738834480000|2025-02-06 09:34:40|112665.4|112640.4|112660.9|112635.9|112665.5|112640.5|112659.9|112634.9|13
1738834490000|2025-02-06 09:34:50|112661.3|112636.3|112659.1|112634.1|112662.9|112637.9|112658.5|112633.5|12
1738834500000|2025-02-06 09:35:00|112660.4|112635.4|112660.7|112635.7|112660.7|112635.7|112659.4|112634.4|10
1738834510000|2025-02-06 09:35:10|112661|112636|112657.2|112632.2|112661|112636|112657.2|112632.2|11
1738834520000|2025-02-06 09:35:20|112655.9|112630.9|112659.1|112634.1|112659.3|112634.3|112655.3|112630.3|11
1738834530000|2025-02-06 09:35:30|112659.7|112634.7|112657.5|112632.5|112660.8|112635.8|112655.7|112630.7|13
1738834540000|2025-02-06 09:35:40|112657|112632|112652.6|112627.6|112657|112632|112652.6|112627.6|9
1738834550000|2025-02-06 09:35:50|112652.2|112627.2|112651.1|112626.1|112652.2|112627.2|112651.1|112626.1|3
1738834560000|2025-02-06 09:36:00|112652.4|112627.4|112669.2|112644.2|112671.1|112646.1|112652.4|112627.4|17
1738834570000|2025-02-06 09:36:10|112669.1|112644.1|112677|112652|112677|112652|112669.1|112644.1|12
1738834580000|2025-02-06 09:36:20|112676|112651|112688.2|112663.2|112688.2|112663.2|112676|112651|20
1738834590000|2025-02-06 09:36:30|112688.3|112663.3|112689.8|112664.8|112689.8|112664.8|112687.5|112662.5|9
1738834600000|2025-02-06 09:36:40|112689.9|112664.9|112687.5|112662.5|112689.9|112664.9|112687.4|112662.4|9
1738834610000|2025-02-06 09:36:50|112687.7|112662.7|112688.7|112663.7|112688.7|112663.7|112687.7|112662.7|4
1738834620000|2025-02-06 09:37:00|112687.7|112662.7|112670.6|112645.6|112687.7|112662.7|112665.4|112640.4|21
1738834630000|2025-02-06 09:37:10|112669.8|112644.8|112670.5|112645.5|112670.5|112645.5|112665.6|112640.6|12
1738834640000|2025-02-06 09:37:20|112671.2|112646.2|112654.8|112629.8|112671.2|112646.2|112652.6|112627.6|18
1738834650000|2025-02-06 09:37:30|112654.9|112629.9|112660.9|112635.9|112662.4|112637.4|112654.9|112629.9|22
1738834660000|2025-02-06 09:37:40|112661.5|112636.5|112660.9|112635.9|112663.2|112638.2|112659.9|112634.9|10
1738834670000|2025-02-06 09:37:50|112663.8|112638.8|112658.2|112633.2|112663.8|112638.8|112658.2|112633.2|10
1738834680000|2025-02-06 09:38:00|112657.4|112632.4|112653.2|112628.2|112657.4|112632.4|112653|112628|14
1738834690000|2025-02-06 09:38:10|112653.1|112628.1|112643.7|112618.7|112666.8|112628.1|112642.5|112609.3|17
1738834700000|2025-02-06 09:38:20|112643.8|112618.8|112638.2|112613.2|112644|112619|112633.9|112608.9|22
1738834710000|2025-02-06 09:38:30|112637.9|112612.9|112656.1|112606.1|112656.1|112617.1|112635.4|112605.8|15
1738834720000|2025-02-06 09:38:40|112656.9|112606.9|112659.8|112609.8|112659.8|112609.8|112656.5|112606.5|11
1738834730000|2025-02-06 09:38:50|112660|112610|112659.3|112609.3|112660|112610|112659.3|112609.3|3
1738834740000|2025-02-06 09:39:00|112658.8|112608.8|112658.8|112608.8|112658.8|112608.8|112654.2|112604.2|18
1738834750000|2025-02-06 09:39:10|112659.2|112609.2|112643.2|112593.2|112659.2|112609.2|112642.8|112592.8|12
1738834760000|2025-02-06 09:39:20|112641.7|112591.7|112633.8|112608.8|112642.7|112611.3|112633.4|112591.7|14
1738834770000|2025-02-06 09:39:30|112633|112608|112627.8|112602.8|112633|112608|112627.2|112602.2|12
1738834780000|2025-02-06 09:39:40|112628.7|112603.7|112629.4|112604.4|112629.4|112604.4|112627.8|112602.8|5
1738834790000|2025-02-06 09:39:50|112629.5|112604.5|112633.8|112608.8|112633.8|112608.8|112629.5|112604.5|15
1738834800000|2025-02-06 09:40:00|112632.5|112607.5|112624.3|112599.3|112632.5|112607.5|112618|112593|28
1738834810000|2025-02-06 09:40:10|112625.5|112600.5|112617.3|112592.3|112627.5|112602.5|112617.3|112592.3|12
1738834820000|2025-02-06 09:40:20|112617.6|112592.6|112611.3|112586.3|112628.4|112594.4|112611.3|112571|26
1738834830000|2025-02-06 09:40:30|112610.3|112585.3|112618.8|112593.8|112620.8|112595.8|112610.2|112585.2|15
1738834840000|2025-02-06 09:40:40|112619.8|112594.8|112658.3|112608.3|112658.3|112618|112617.8|112592.8|17
1738834850000|2025-02-06 09:40:50|112658.9|112608.9|112658.5|112608.5|112663.5|112613.5|112658.5|112608.5|17
1738834860000|2025-02-06 09:41:00|112658.3|112608.3|112660.8|112610.8|112664.4|112614.4|112653.6|112603.6|24
1738834870000|2025-02-06 09:41:10|112657.6|112607.6|112636.6|112611.6|112658.8|112621.2|112632.2|112607.2|22
1738834880000|2025-02-06 09:41:20|112637.2|112612.2|112639.8|112614.8|112639.8|112614.8|112636.8|112611.8|16
1738834890000|2025-02-06 09:41:30|112639.3|112614.3|112639.9|112614.9|112640.3|112615.3|112635.3|112610.3|21
1738834900000|2025-02-06 09:41:40|112641.2|112616.2|112646.6|112621.6|112648.2|112623.2|112641.2|112616.2|13
1738834910000|2025-02-06 09:41:50|112645.9|112620.9|112648|112623|112648.7|112623.7|112643|112618|19
1738834920000|2025-02-06 09:42:00|112647.3|112622.3|112649.3|112624.3|112649.3|112624.3|112646.4|112621.4|17
1738834930000|2025-02-06 09:42:10|112648.5|112623.5|112646.7|112621.7|112650.2|112625.2|112646.1|112621.1|18
1738834940000|2025-02-06 09:42:20|112646.9|112621.9|112658.5|112633.5|112659.8|112634.8|112646.9|112621.9|22
1738834950000|2025-02-06 09:42:30|112659.2|112634.2|112659.4|112634.4|112660.1|112635.1|112659.1|112634.1|7
1738834960000|2025-02-06 09:42:40|112659.1|112634.1|112660.8|112635.8|112661.5|112636.5|112654|112629|19
1738834970000|2025-02-06 09:42:50|112660.5|112635.5|112653|112628|112662.1|112637.1|112652.7|112627.7|14
1738834980000|2025-02-06 09:43:00|112653.6|112628.6|112650.2|112625.2|112653.6|112628.6|112649.7|112624.7|11
1738834990000|2025-02-06 09:43:10|112649.8|112624.8|112639.4|112614.4|112649.8|112624.8|112639.4|112614.4|14
1738835000000|2025-02-06 09:43:20|112638.1|112613.1|112642.8|112617.8|112643.4|112618.4|112627.9|112602.9|21
1738835010000|2025-02-06 09:43:30|112640.7|112615.7|112640.9|112615.9|112641.9|112616.9|112639.9|112614.9|7
1738835020000|2025-02-06 09:43:40|112641.9|112616.9|112650.7|112625.7|112654.4|112629.4|112641.9|112616.9|26
1738835030000|2025-02-06 09:43:50|112650.1|112625.1|112646.2|112621.2|112652.2|112627.2|112646.2|112621.2|9
1738835040000|2025-02-06 09:44:00|112647.5|112622.5|112652.4|112627.4|112652.4|112627.4|112646.5|112621.5|5
1738835050000|2025-02-06 09:44:10|112653.1|112628.1|112656.6|112631.6|112656.7|112631.7|112653.1|112628.1|9
1738835060000|2025-02-06 09:44:20|112656.7|112631.7|112650|112625|112656.7|112631.7|112650|112625|6
1738835070000|2025-02-06 09:44:30|112651.3|112626.3|112653.4|112628.4|112660.1|112635.1|112651.3|112626.3|21
1738835080000|2025-02-06 09:44:40|112649.6|112624.6|112651.2|112626.2|112658.9|112633.9|112648.8|112623.8|17
1738835090000|2025-02-06 09:44:50|112643.7|112618.7|112643.5|112618.5|112644.5|112619.5|112642.6|112617.6|7
1738835100000|2025-02-06 09:45:00|112643.8|112618.8|112621.5|112596.5|112644.4|112619.4|112619.6|112594.6|28
1738835110000|2025-02-06 09:45:10|112619.9|112594.9|112624.3|112599.3|112624.3|112599.3|112619.8|112594.8|14
1738835120000|2025-02-06 09:45:20|112623.1|112598.1|112622.2|112597.2|112627.4|112602.4|112622|112597|30
1738835130000|2025-02-06 09:45:30|112620.4|112595.4|112611.8|112586.8|112621.4|112596.4|112610.4|112585.4|16
1738835140000|2025-02-06 09:45:40|112611.9|112586.9|112592.5|112567.5|112611.9|112586.9|112592.5|112567.5|20
1738835150000|2025-02-06 09:45:50|112592.4|112567.4|112586.8|112561.8|112597.8|112572.8|112585.3|112560.3|24
1738835160000|2025-02-06 09:46:00|112589.2|112564.2|112586.2|112561.2|112592.4|112567.4|112584.4|112559.4|20
1738835170000|2025-02-06 09:46:10|112586.3|112561.3|112582.4|112557.4|112590.6|112565.6|112582.4|112557.4|21
1738835180000|2025-02-06 09:46:20|112581.7|112556.7|112580.3|112555.3|112582.9|112557.9|112580.3|112555.3|10
1738835190000|2025-02-06 09:46:30|112578.2|112553.2|112590.8|112565.8|112590.8|112565.8|112578.2|112553.2|21
1738835200000|2025-02-06 09:46:40|112590.1|112565.1|112591.6|112566.6|112591.6|112566.6|112585|112560|16
1738835210000|2025-02-06 09:46:50|112591.9|112566.9|112593.6|112568.6|112597.6|112572.6|112591.4|112566.4|19
1738835220000|2025-02-06 09:47:00|112594.3|112569.3|112593.5|112568.5|112596.2|112571.2|112592.3|112567.3|19
1738835230000|2025-02-06 09:47:10|112593.3|112568.3|112596.7|112571.7|112596.7|112571.7|112591.7|112566.7|11
1738835240000|2025-02-06 09:47:20|112596.5|112571.5|112597|112572|112597.4|112572.4|112594.8|112569.8|10
1738835250000|2025-02-06 09:47:30|112598.1|112573.1|112601.6|112576.6|112604.3|112579.3|112597.1|112572.1|21
1738835260000|2025-02-06 09:47:40|112600.4|112575.4|112602.7|112577.7|112602.8|112577.8|112600.4|112575.4|10
1738835270000|2025-02-06 09:47:50|112604|112579|112602.1|112577.1|112604|112579|112602.1|112577.1|3
1738835280000|2025-02-06 09:48:00|112604|112579|112600.4|112575.4|112604.2|112579.2|112600.4|112575.4|14
1738835290000|2025-02-06 09:48:10|112601.3|112576.3|112612.7|112587.7|112615.8|112590.8|112601.3|112576.3|18
1738835300000|2025-02-06 09:48:20|112612.8|112587.8|112614|112589|112614|112589|112612.7|112587.7|6
1738835310000|2025-02-06 09:48:30|112614.9|112589.9|112625.5|112600.5|112629.5|112604.5|112614.8|112589.8|24
1738835320000|2025-02-06 09:48:40|112625.7|112600.7|112625.8|112600.8|112625.9|112600.9|112625.7|112600.7|5
1738835330000|2025-02-06 09:48:50|112624.6|112599.6|112628.5|112603.5|112630.7|112605.7|112624.5|112599.5|8
1738835340000|2025-02-06 09:49:00|112627.7|112602.7|112625.7|112600.7|112627.7|112602.7|112624.9|112599.9|11
1738835350000|2025-02-06 09:49:10|112625.5|112600.5|112631.2|112606.2|112631.9|112606.9|112625.4|112600.4|15
1738835360000|2025-02-06 09:49:20|112631.1|112606.1|112626.5|112601.5|112631.1|112606.1|112625.5|112600.5|11
1738835370000|2025-02-06 09:49:30|112626|112601|112627|112602|112627.4|112602.4|112626|112601|7
1738835380000|2025-02-06 09:49:40|112627.2|112602.2|112631.9|112606.9|112634.2|112609.2|112627.2|112602.2|15
1738835390000|2025-02-06 09:49:50|112632.7|112607.7|112634.4|112609.4|112639.2|112614.2|112632.7|112607.7|19
1738835400000|2025-02-06 09:50:00|112635|112610|112626.1|112601.1|112635|112610|112626.1|112601.1|20
1738835410000|2025-02-06 09:50:10|112625.4|112600.4|112626.2|112601.2|112627.7|112602.7|112624.7|112599.7|12
1738835420000|2025-02-06 09:50:20|112625.3|112600.3|112611.7|112586.7|112626.5|112601.5|112611.1|112586.1|27
1738835430000|2025-02-06 09:50:30|112611.9|112586.9|112616.6|112591.6|112619.6|112594.6|112611.9|112586.9|13
1738835440000|2025-02-06 09:50:40|112617.2|112592.2|112612.9|112587.9|112618.7|112593.7|112612.2|112587.2|18
1738835450000|2025-02-06 09:50:50|112612.4|112587.4|112605.8|112580.8|112614|112589|112605.8|112580.8|17
1738835460000|2025-02-06 09:51:00|112606.7|112581.7|112605|112580|112609|112584|112604.7|112579.7|11
1738835470000|2025-02-06 09:51:10|112604.6|112579.6|112603.5|112578.5|112605.6|112580.6|112601.5|112576.5|16
1738835480000|2025-02-06 09:51:20|112603.3|112578.3|112601.3|112576.3|112608.4|112583.4|112599.8|112574.8|17
1738835490000|2025-02-06 09:51:30|112601.5|112576.5|112599.8|112574.8|112605.5|112580.5|112599.8|112574.8|25
1738835500000|2025-02-06 09:51:40|112596.6|112571.6|112594.4|112569.4|112600|112575|112594.4|112569.4|17
1738835510000|2025-02-06 09:51:50|112593.6|112568.6|112590.6|112565.6|112597.9|112572.9|112587.3|112562.3|38
1738835520000|2025-02-06 09:52:00|112604.1|112554.1|112608.2|112558.2|112608.2|112558.2|112604.1|112554.1|9
1738835530000|2025-02-06 09:52:10|112607.1|112557.1|112594.9|112544.9|112607.1|112557.1|112594.9|112544.9|22
1738835540000|2025-02-06 09:52:20|112596.7|112546.7|112603.5|112553.5|112606.3|112556.3|112594.9|112544.9|33
1738835550000|2025-02-06 09:52:30|112601.6|112551.6|112594.8|112544.8|112603.5|112553.5|112592.1|112542.1|19
1738835560000|2025-02-06 09:52:40|112594.1|112544.1|112589.8|112539.8|112595.9|112545.9|112587.3|112537.3|25
1738835570000|2025-02-06 09:52:50|112590.3|112540.3|112591.7|112541.7|112591.7|112541.7|112586.1|112536.1|33
1738835580000|2025-02-06 09:53:00|112591.9|112541.9|112586.6|112536.6|112591.9|112541.9|112581.2|112531.2|33
1738835590000|2025-02-06 09:53:10|112586.8|112536.8|112590.5|112540.5|112593.6|112543.6|112586.8|112536.8|32
1738835600000|2025-02-06 09:53:20|112588.2|112538.2|112580.4|112530.4|112591.2|112541.2|112580.4|112530.4|32
1738835610000|2025-02-06 09:53:30|112580.1|112530.1|112583.3|112533.3|112583.3|112533.3|112580.1|112530.1|12
1738835620000|2025-02-06 09:53:40|112584.7|112534.7|112595|112545|112599.7|112549.7|112584.7|112534.7|27
1738835630000|2025-02-06 09:53:50|112597|112547|112592.7|112542.7|112599.2|112549.2|112592.2|112542.2|14
1738835640000|2025-02-06 09:54:00|112592.4|112542.4|112580.8|112530.8|112592.4|112548.1|112569.7|112529.9|26
1738835650000|2025-02-06 09:54:10|112581.1|112531.1|112568.9|112543.9|112582.7|112544.1|112567.4|112529.9|11
1738835660000|2025-02-06 09:54:20|112569.3|112544.3|112571.4|112546.4|112575.3|112550.3|112567.1|112542.1|19
1738835670000|2025-02-06 09:54:30|112571.3|112546.3|112563|112538|112571.7|112546.7|112560.9|112535.9|22
1738835680000|2025-02-06 09:54:40|112562.2|112537.2|112556.6|112531.6|112562.2|112537.2|112556.6|112531.6|14
1738835690000|2025-02-06 09:54:50|112556.9|112531.9|112560.7|112535.7|112562.2|112537.2|112556.3|112531.3|18
1738835700000|2025-02-06 09:55:00|112561|112536|112566.7|112541.7|112567.6|112542.6|112561|112536|20
1738835710000|2025-02-06 09:55:10|112566.9|112541.9|112575.8|112550.8|112575.8|112550.8|112566.5|112541.5|38
1738835720000|2025-02-06 09:55:20|112575.1|112550.1|112572.2|112547.2|112577.9|112552.9|112568.4|112543.4|30
1738835730000|2025-02-06 09:55:30|112572.4|112547.4|112580.3|112555.3|112581.2|112556.2|112570.7|112545.7|35
1738835740000|2025-02-06 09:55:40|112582|112557|112595.9|112570.9|112602.1|112577.1|112582|112557|45
1738835750000|2025-02-06 09:55:50|112596.5|112571.5|112596.1|112571.1|112603.3|112578.3|112593.5|112568.5|42
1738835760000|2025-02-06 09:56:00|112596|112571|112614.1|112564.1|112614.8|112572|112596|112557.6|27
1738835770000|2025-02-06 09:56:10|112613.8|112563.8|112625.7|112575.7|112632.1|112582.1|112613.8|112563.8|21
1738835780000|2025-02-06 09:56:20|112626.8|112576.8|112636.6|112586.6|112636.6|112586.6|112625.7|112575.7|20
1738835790000|2025-02-06 09:56:30|112636.9|112586.9|112623.6|112598.6|112637.6|112605.1|112621.3|112586.9|19
1738835800000|2025-02-06 09:56:40|112626|112601|112631.8|112606.8|112635.9|112610.9|112626|112601|24
1738835810000|2025-02-06 09:56:50|112631.7|112606.7|112635.2|112610.2|112638.3|112613.3|112627.2|112602.2|45
1738835820000|2025-02-06 09:57:00|112634.9|112609.9|112635.2|112610.2|112635.4|112610.4|112634.9|112609.9|5
1738835830000|2025-02-06 09:57:10|112636.2|112611.2|112645.6|112595.6|112648.4|112612.9|112634.8|112594.8|27
1738835840000|2025-02-06 09:57:20|112645.9|112595.9|112644.5|112594.5|112647.2|112597.2|112644.1|112594.1|14
1738835850000|2025-02-06 09:57:30|112642.7|112592.7|112643.7|112593.7|112643.7|112593.7|112642.7|112592.7|4
1738835860000|2025-02-06 09:57:40|112642.7|112592.7|112615.6|112590.6|112645.9|112605.2|112615.1|112590.1|24
1738835870000|2025-02-06 09:57:50|112615.8|112590.8|112613.7|112588.7|112616.1|112591.1|112613.7|112588.7|6
1738835880000|2025-02-06 09:58:00|112612.9|112587.9|112596.1|112571.1|112612.9|112587.9|112596.1|112571.1|32
1738835890000|2025-02-06 09:58:10|112596.3|112571.3|112593.2|112568.2|112597|112572|112593.2|112568.2|13
1738835900000|2025-02-06 09:58:20|112593|112568|112588.1|112563.1|112593|112568|112588.1|112563.1|9
1738835910000|2025-02-06 09:58:30|112588.2|112563.2|112583.1|112558.1|112591.2|112566.2|112583.1|112558.1|19
1738835920000|2025-02-06 09:58:40|112584.1|112559.1|112596.9|112571.9|112596.9|112571.9|112584.1|112559.1|23
1738835930000|2025-02-06 09:58:50|112597.9|112572.9|112602.8|112577.8|112604.2|112579.2|112596.9|112571.9|14
1738835940000|2025-02-06 09:59:00|112602.4|112577.4|112602.3|112577.3|112602.4|112577.4|112601.8|112576.8|6
1738835950000|2025-02-06 09:59:10|112601.4|112576.4|112602.9|112577.9|112608.8|112583.8|112600.6|112575.6|22
1738835960000|2025-02-06 09:59:20|112603.8|112578.8|112601.3|112576.3|112605.8|112580.8|112601.1|112576.1|18
1738835970000|2025-02-06 09:59:30|112601.1|112576.1|112603.7|112578.7|112603.7|112578.7|112599.1|112574.1|21
1738835980000|2025-02-06 09:59:40|112602.2|112577.2|112600.4|112575.4|112604.8|112579.8|112599.7|112574.7|14
1738835990000|2025-02-06 09:59:50|112613.7|112563.7|112615.2|112565.2|112615.9|112565.9|112609.5|112559.5|9
1738836000000|2025-02-06 10:00:00|112613.1|112563.1|112590.9|112540.9|112613.1|112563.1|112590.9|112540.9|19
1738836010000|2025-02-06 10:00:10|112590.7|112540.7|112584.6|112534.6|112591.2|112541.2|112582.7|112532.7|24
1738836020000|2025-02-06 10:00:20|112581.5|112531.5|112586|112536|112586.3|112536.3|112579.7|112529.7|35
1738836030000|2025-02-06 10:00:30|112586.8|112536.8|112590.9|112540.9|112601.2|112555.5|112580.5|112536.2|31
1738836040000|2025-02-06 10:00:40|112592.9|112542.9|112579.9|112529.9|112592.9|112542.9|112579.9|112529.9|17
1738836050000|2025-02-06 10:00:50|112579.3|112529.3|112579.6|112529.6|112584.2|112534.2|112579.3|112529.3|14
1738836060000|2025-02-06 10:01:00|112580.2|112530.2|112580.1|112530.1|112584.6|112534.6|112580.1|112530.1|50
1738836070000|2025-02-06 10:01:10|112580.8|112530.8|112581.7|112531.7|112582.9|112532.9|112577.7|112527.7|41
1738836080000|2025-02-06 10:01:20|112580.6|112530.6|112574.7|112524.7|112589.2|112547|112570.9|112524.7|33
1738836090000|2025-02-06 10:01:30|112574.2|112524.2|112575.5|112525.5|112589.7|112543.4|112568.4|112524.2|28
1738836100000|2025-02-06 10:01:40|112574.7|112524.7|112548.7|112523.7|112574.7|112534.2|112546.5|112519.3|55
1738836110000|2025-02-06 10:01:50|112547.8|112522.8|112540|112490|112547.8|112522.8|112527.8|112486.8|61
1738836120000|2025-02-06 10:02:00|112530.5|112505.5|112538.6|112513.6|112538.7|112513.7|112527.1|112502.1|38
1738836130000|2025-02-06 10:02:10|112538.7|112513.7|112527.3|112502.3|112540.2|112515.2|112527.3|112502.3|35
1738836140000|2025-02-06 10:02:20|112527.4|112502.4|112533.3|112508.3|112534.1|112509.1|112523.3|112498.3|24
1738836150000|2025-02-06 10:02:30|112533.8|112508.8|112530.8|112505.8|112534.9|112509.9|112527.4|112502.4|26
1738836160000|2025-02-06 10:02:40|112530.6|112505.6|112528.2|112503.2|112533.4|112508.4|112527.8|112502.8|32
1738836170000|2025-02-06 10:02:50|112527.7|112502.7|112528.1|112503.1|112531.4|112506.4|112526.7|112501.7|18
1738836180000|2025-02-06 10:03:00|112527.9|112502.9|112540.5|112490.5|112540.8|112502.9|112527.9|112489.5|9
1738836190000|2025-02-06 10:03:10|112540.3|112490.3|112540.4|112490.4|112540.5|112490.5|112537.1|112487.1|10
1738836200000|2025-02-06 10:03:20|112540.5|112490.5|112538|112488|112541.6|112491.6|112538|112488|12
1738836210000|2025-02-06 10:03:30|112537.8|112487.8|112532.7|112482.7|112542.6|112492.6|112532.7|112482.7|18
1738836220000|2025-02-06 10:03:40|112533.5|112483.5|112538.1|112488.1|112543.8|112493.8|112532.8|112482.8|25
1738836230000|2025-02-06 10:03:50|112538.5|112488.5|112539.2|112489.2|112540.4|112490.4|112536.1|112486.1|27
1738836240000|2025-02-06 10:04:00|112539.3|112489.3|112537.1|112487.1|112539.3|112489.3|112534.7|112484.7|19
1738836250000|2025-02-06 10:04:10|112536.2|112486.2|112521.2|112496.2|112537.1|112496.2|112515.4|112482.3|32
1738836260000|2025-02-06 10:04:20|112521.4|112496.4|112523.9|112498.9|112528.7|112503.7|112519.7|112494.7|39
1738836270000|2025-02-06 10:04:30|112523.8|112498.8|112522.3|112497.3|112523.8|112498.8|112520.1|112495.1|20
1738836280000|2025-02-06 10:04:40|112521.9|112496.9|112525.3|112500.3|112525.3|112500.3|112519.2|112494.2|16
1738836290000|2025-02-06 10:04:50|112524.1|112499.1|112531.9|112506.9|112532.2|112507.2|112523.9|112498.9|16
1738836300000|2025-02-06 10:05:00|112533.9|112508.9|112543.4|112518.4|112543.8|112518.8|112533.9|112508.9|31
1738836310000|2025-02-06 10:05:10|112543.7|112518.7|112543.4|112518.4|112552.6|112527.6|112541.2|112516.2|28
1738836320000|2025-02-06 10:05:20|112543.5|112518.5|112530.6|112505.6|112543.5|112518.5|112529.8|112504.8|11
1738836330000|2025-02-06 10:05:30|112530.2|112505.2|112535.5|112510.5|112535.5|112510.5|112529.3|112504.3|23
1738836340000|2025-02-06 10:05:40|112536.3|112511.3|112537.7|112512.7|112539.7|112514.7|112534.5|112509.5|10
1738836350000|2025-02-06 10:05:50|112536.8|112511.8|112534.3|112509.3|112536.8|112511.8|112533.4|112508.4|16
1738836360000|2025-02-06 10:06:00|112535.3|112510.3|112527.8|112502.8|112535.3|112510.3|112527.8|112502.8|17
1738836370000|2025-02-06 10:06:10|112527.7|112502.7|112528.2|112503.2|112528.3|112503.3|112527.1|112502.1|5
1738836380000|2025-02-06 10:06:20|112526.1|112501.1|112522.5|112497.5|112526.1|112501.1|112522.5|112497.5|10
1738836390000|2025-02-06 10:06:30|112521.7|112496.7|112522.6|112497.6|112522.6|112497.6|112521.4|112496.4|7
1738836400000|2025-02-06 10:06:40|112523.8|112498.8|112522|112497|112523.8|112498.8|112518.5|112493.5|21
1738836410000|2025-02-06 10:06:50|112521.7|112496.7|112523.5|112498.5|112523.5|112498.5|112521.4|112496.4|9
1738836420000|2025-02-06 10:07:00|112525.6|112500.6|112516.9|112491.9|112525.6|112500.6|112516.9|112491.9|19
1738836430000|2025-02-06 10:07:10|112516.7|112491.7|112517.6|112492.6|112518.5|112493.5|112516.5|112491.5|9
1738836440000|2025-02-06 10:07:20|112517.7|112492.7|112502.4|112477.4|112517.9|112492.9|112500.7|112475.7|21
1738836450000|2025-02-06 10:07:30|112502.3|112477.3|112500.3|112475.3|112502.4|112477.4|112500.3|112475.3|8
1738836460000|2025-02-06 10:07:40|112501.2|112476.2|112497.3|112472.3|112509.4|112484.4|112494.2|112469.2|28
1738836470000|2025-02-06 10:07:50|112498.1|112473.1|112487.4|112462.4|112502.4|112477.4|112486.3|112461.3|24
1738836480000|2025-02-06 10:08:00|112486|112461|112505|112480|112505.4|112480.4|112484|112459|21
1738836490000|2025-02-06 10:08:10|112505.1|112480.1|112517.9|112492.9|112517.9|112492.9|112500.4|112475.4|28
1738836500000|2025-02-06 10:08:20|112516.5|112491.5|112528|112503|112530.1|112505.1|112516.5|112491.5|35
1738836510000|2025-02-06 10:08:30|112527.4|112502.4|112536.4|112511.4|112537|112512|112525.9|112500.9|34
1738836520000|2025-02-06 10:08:40|112538.9|112513.9|112545.1|112520.1|112551.6|112526.6|112537.4|112512.4|36
1738836530000|2025-02-06 10:08:50|112547.2|112522.2|112533.4|112508.4|112547.2|112522.2|112528.6|112503.6|19
1738836540000|2025-02-06 10:09:00|112533.5|112508.5|112539.3|112514.3|112541.1|112516.1|112533.5|112508.5|25
1738836550000|2025-02-06 10:09:10|112540.2|112515.2|112539.9|112514.9|112540.8|112515.8|112537.3|112512.3|29
1738836560000|2025-02-06 10:09:20|112540.8|112515.8|112538.4|112513.4|112543.9|112518.9|112538.4|112513.4|47
1738836570000|2025-02-06 10:09:30|112539.1|112514.1|112535.8|112510.8|112543.1|112518.1|112535.8|112510.8|44
1738836580000|2025-02-06 10:09:40|112536.5|112511.5|112546.3|112521.3|112546.9|112521.9|112536|112511|25
1738836590000|2025-02-06 10:09:50|112546.7|112521.7|112547.9|112522.9|112548.4|112523.4|112544.4|112519.4|24
1738836600000|2025-02-06 10:10:00|112547.3|112522.3|112552.6|112527.6|112552.6|112527.6|112543.5|112518.5|44
1738836610000|2025-02-06 10:10:10|112551.8|112526.8|112539.8|112514.8|112552.7|112527.7|112534.4|112509.4|31
1738836620000|2025-02-06 10:10:20|112540|112515|112535.5|112510.5|112540.7|112515.7|112535.5|112510.5|11
1738836630000|2025-02-06 10:10:30|112534.3|112509.3|112515.2|112490.2|112536|112511|112513.7|112488.7|34
1738836640000|2025-02-06 10:10:40|112515.8|112490.8|112526.3|112501.3|112526.3|112501.3|112515.5|112490.5|20
1738836650000|2025-02-06 10:10:50|112527|112502|112520.5|112495.5|112527.8|112502.8|112520.5|112495.5|18
1738836660000|2025-02-06 10:11:00|112519.6|112494.6|112522.3|112497.3|112522.4|112497.4|112519.6|112494.6|19
1738836670000|2025-02-06 10:11:10|112523|112498|112524.3|112499.3|112524.5|112499.5|112523|112498|8
1738836680000|2025-02-06 10:11:20|112524.2|112499.2|112523.2|112498.2|112524.3|112499.3|112522.8|112497.8|8
1738836690000|2025-02-06 10:11:30|112523.3|112498.3|112524.5|112499.5|112525.5|112500.5|112523.3|112498.3|7
1738836700000|2025-02-06 10:11:40|112525.2|112500.2|112525.3|112500.3|112528.2|112503.2|112525.2|112500.2|19
1738836710000|2025-02-06 10:11:50|112524.5|112499.5|112526.8|112501.8|112526.9|112501.9|112522.4|112497.4|21
1738836720000|2025-02-06 10:12:00|112526.4|112501.4|112525|112500|112533.4|112508.4|112524.6|112499.6|28
1738836730000|2025-02-06 10:12:10|112525.9|112500.9|112514.3|112489.3|112529.3|112504.3|112512.8|112487.8|28
1738836740000|2025-02-06 10:12:20|112515.2|112490.2|112514.7|112489.7|112516.1|112491.1|112512.2|112487.2|16
1738836750000|2025-02-06 10:12:30|112514.8|112489.8|112514.5|112489.5|112515.2|112490.2|112514.1|112489.1|13
1738836760000|2025-02-06 10:12:40|112514.7|112489.7|112513.6|112488.6|112514.7|112489.7|112511.3|112486.3|12
1738836770000|2025-02-06 10:12:50|112512.6|112487.6|112521.3|112496.3|112528.6|112503.6|112512|112487|23
1738836780000|2025-02-06 10:13:00|112522.5|112497.5|112504.1|112479.1|112525|112500|112504.1|112479.1|24
1738836790000|2025-02-06 10:13:10|112503.8|112478.8|112507.1|112482.1|112507.1|112482.1|112502.7|112477.7|11
1738836800000|2025-02-06 10:13:20|112506.1|112481.1|112503.9|112478.9|112506.1|112481.1|112500|112475|16
1738836810000|2025-02-06 10:13:30|112504|112479|112493|112468|112504|112479|112493|112468|15
1738836820000|2025-02-06 10:13:40|112491.5|112466.5|112485.1|112460.1|112492.5|112467.5|112481.2|112456.2|24
1738836830000|2025-02-06 10:13:50|112485.2|112460.2|112488|112463|112488|112463|112483.1|112458.1|26
1738836840000|2025-02-06 10:14:00|112488.7|112463.7|112494.9|112469.9|112497.3|112472.3|112488.7|112463.7|19
1738836850000|2025-02-06 10:14:10|112486.9|112461.9|112509.2|112484.2|112510.9|112485.9|112486.4|112461.4|23
1738836860000|2025-02-06 10:14:20|112508.3|112483.3|112505.8|112480.8|112509.2|112484.2|112505.8|112480.8|9
1738836870000|2025-02-06 10:14:30|112506|112481|112506.3|112481.3|112508|112483|112503.6|112478.6|10
1738836880000|2025-02-06 10:14:40|112505.2|112480.2|112496.3|112471.3|112505.8|112480.8|112491.2|112466.2|30
1738836890000|2025-02-06 10:14:50|112497.4|112472.4|112492.3|112467.3|112498.1|112473.1|112489.5|112464.5|16
1738836900000|2025-02-06 10:15:00|112490.4|112465.4|112520.6|112470.6|112522.2|112474.4|112488.8|112456.8|30
1738836910000|2025-02-06 10:15:10|112520|112470|112517.5|112467.5|112520|112470|112517.5|112467.5|13
1738836920000|2025-02-06 10:15:20|112517|112467|112513.9|112463.9|112517.5|112467.5|112513.9|112463.9|11
1738836930000|2025-02-06 10:15:30|112514.4|112464.4|112510|112460|112515.3|112465.3|112510|112460|15
1738836940000|2025-02-06 10:15:40|112504.6|112454.6|112497.1|112447.1|112505|112455|112497.1|112447.1|19
1738836950000|2025-02-06 10:15:50|112496.2|112446.2|112491.7|112466.7|112500.8|112467.5|112483|112445.9|23
1738836960000|2025-02-06 10:16:00|112492.7|112467.7|112495.9|112470.9|112503.8|112478.8|112492.7|112467.7|24
1738836970000|2025-02-06 10:16:10|112495.7|112470.7|112501.9|112476.9|112502.4|112477.4|112495.7|112470.7|11
1738836980000|2025-02-06 10:16:20|112502.9|112477.9|112490.8|112465.8|112502.9|112477.9|112490.8|112465.8|17
1738836990000|2025-02-06 10:16:30|112490.1|112465.1|112488.1|112463.1|112491.4|112466.4|112488.1|112463.1|12
1738837000000|2025-02-06 10:16:40|112486.8|112461.8|112485.4|112460.4|112486.8|112461.8|112484|112459|8
1738837010000|2025-02-06 10:16:50|112486|112461|112487|112462|112493.8|112468.8|112485.2|112460.2|17
1738837020000|2025-02-06 10:17:00|112486.8|112461.8|112487.3|112462.3|112487.3|112462.3|112486.4|112461.4|4
1738837030000|2025-02-06 10:17:10|112487.1|112462.1|112487|112462|112490.7|112465.7|112487|112462|9
1738837040000|2025-02-06 10:17:20|112486.4|112461.4|112492.6|112467.6|112492.9|112467.9|112486.4|112461.4|10
1738837050000|2025-02-06 10:17:30|112492.5|112467.5|112491.2|112466.2|112492.5|112467.5|112490.7|112465.7|7
1738837060000|2025-02-06 10:17:40|112490.6|112465.6|112489.6|112464.6|112490.6|112465.6|112489.6|112464.6|3
1738837070000|2025-02-06 10:17:50|112488.9|112463.9|112487.9|112462.9|112488.9|112463.9|112477.7|112452.7|14
1738837080000|2025-02-06 10:18:00|112487.2|112462.2|112487.8|112462.8|112487.8|112462.8|112487.2|112462.2|5
1738837090000|2025-02-06 10:18:10|112487.1|112462.1|112482|112457|112488.6|112463.6|112480.9|112455.9|13
1738837100000|2025-02-06 10:18:20|112481|112456|112480|112455|112482.9|112457.9|112476.6|112451.6|26
1738837110000|2025-02-06 10:18:30|112479.9|112454.9|112477.4|112452.4|112480.2|112455.2|112477.4|112452.4|8
1738837120000|2025-02-06 10:18:40|112475.4|112450.4|112479.6|112454.6|112480.6|112455.6|112475.4|112450.4|13
1738837130000|2025-02-06 10:18:50|112479.9|112454.9|112478.7|112453.7|112480|112455|112477.9|112452.9|13
1738837140000|2025-02-06 10:19:00|112478.8|112453.8|112481.8|112456.8|112481.8|112456.8|112478.7|112453.7|14
1738837150000|2025-02-06 10:19:10|112486.4|112461.4|112480.7|112455.7|112486.4|112461.4|112477.8|112452.8|21
1738837160000|2025-02-06 10:19:20|112480.8|112455.8|112480|112455|112485.3|112460.3|112480|112455|20
1738837170000|2025-02-06 10:19:30|112479.9|112454.9|112470.9|112445.9|112485.7|112460.7|112470.9|112445.9|29
1738837180000|2025-02-06 10:19:40|112471.4|112446.4|112472.7|112447.7|112472.7|112447.7|112470.7|112445.7|8
1738837190000|2025-02-06 10:19:50|112472.2|112447.2|112467.8|112442.8|112481.5|112456.5|112466.8|112441.8|23
1738837200000|2025-02-06 10:20:00|112468.5|112443.5|112461.4|112436.4|112469|112444|112461.4|112436.4|17
1738837210000|2025-02-06 10:20:10|112460.5|112435.5|112453.6|112428.6|112460.5|112435.5|112453.5|112428.5|11
1738837220000|2025-02-06 10:20:20|112453.8|112428.8|112452.1|112427.1|112455.2|112430.2|112450.7|112425.7|14
1738837230000|2025-02-06 10:20:30|112452.2|112427.2|112456|112431|112456.7|112431.7|112447.6|112422.6|21
1738837240000|2025-02-06 10:20:40|112455.9|112430.9|112452.7|112427.7|112455.9|112430.9|112450.2|112425.2|12
1738837250000|2025-02-06 10:20:50|112452.8|112427.8|112453.2|112428.2|112453.3|112428.3|112452.8|112427.8|3
1738837260000|2025-02-06 10:21:00|112452.2|112427.2|112454.3|112429.3|112469.4|112444.4|112446.5|112421.5|19
1738837270000|2025-02-06 10:21:10|112452.1|112427.1|112458.5|112433.5|112459.6|112434.6|112452.1|112427.1|20
1738837280000|2025-02-06 10:21:20|112459|112434|112461.8|112436.8|112462.6|112437.6|112457.4|112432.4|20
1738837290000|2025-02-06 10:21:30|112461.4|112436.4|112481.6|112456.6|112481.6|112456.6|112461.4|112436.4|22
1738837300000|2025-02-06 10:21:40|112480.9|112455.9|112473.9|112448.9|112480.9|112455.9|112470.1|112445.1|17
1738837310000|2025-02-06 10:21:50|112473.8|112448.8|112472.5|112447.5|112474.2|112449.2|112469.7|112444.7|11
1738837320000|2025-02-06 10:22:00|112471.2|112446.2|112458.5|112433.5|112473.1|112448.1|112455.1|112430.1|19
1738837330000|2025-02-06 10:22:10|112458.9|112433.9|112458.8|112433.8|112460.9|112435.9|112457.3|112432.3|20
1738837340000|2025-02-06 10:22:20|112458.5|112433.5|112457.5|112432.5|112458.5|112433.5|112457.4|112432.4|4
1738837350000|2025-02-06 10:22:30|112458.4|112433.4|112436.4|112411.4|112458.4|112433.4|112436|112411|27
1738837360000|2025-02-06 10:22:40|112436.3|112411.3|112437.5|112412.5|112437.7|112412.7|112432.4|112407.4|16
1738837370000|2025-02-06 10:22:50|112437.4|112412.4|112441.2|112416.2|112442.1|112417.1|112436.4|112411.4|32
1738837380000|2025-02-06 10:23:00|112440.4|112415.4|112445.9|112420.9|112445.9|112420.9|112438.1|112413.1|11
1738837390000|2025-02-06 10:23:10|112445.2|112420.2|112444.9|112419.9|112446.7|112421.7|112444.1|112419.1|13
1738837400000|2025-02-06 10:23:20|112444|112419|112443.3|112418.3|112444|112419|112441.6|112416.6|6
1738837410000|2025-02-06 10:23:30|112443.7|112418.7|112445.2|112420.2|112447.9|112422.9|112442.1|112417.1|31
1738837420000|2025-02-06 10:23:40|112445.9|112420.9|112436.7|112411.7|112451.2|112426.2|112435.4|112410.4|27
1738837430000|2025-02-06 10:23:50|112436.5|112411.5|112440.6|112415.6|112440.9|112415.9|112431.3|112406.3|27
1738837440000|2025-02-06 10:24:00|112441.4|112416.4|112441.3|112416.3|112446.2|112421.2|112440.4|112415.4|17
1738837450000|2025-02-06 10:24:10|112441.5|112416.5|112440.5|112415.5|112441.5|112416.5|112436|112411|18
1738837460000|2025-02-06 10:24:20|112440.6|112415.6|112438.9|112413.9|112442|112417|112438.9|112413.9|10
1738837470000|2025-02-06 10:24:30|112439.2|112414.2|112440.3|112415.3|112440.3|112415.3|112439.2|112414.2|8
1738837480000|2025-02-06 10:24:40|112441.2|112416.2|112439.3|112414.3|112441.2|112416.2|112434.4|112409.4|29
1738837490000|2025-02-06 10:24:50|112439.9|112414.9|112438.4|112413.4|112440.8|112415.8|112436.6|112411.6|21
1738837500000|2025-02-06 10:25:00|112439.2|112414.2|112434.7|112409.7|112440.3|112415.3|112433.5|112408.5|29
1738837510000|2025-02-06 10:25:10|112434.2|112409.2|112437.3|112412.3|112437.5|112412.5|112434.2|112409.2|11
1738837520000|2025-02-06 10:25:20|112437.2|112412.2|112439.8|112414.8|112440.3|112415.3|112435.8|112410.8|17
1738837530000|2025-02-06 10:25:30|112436.9|112411.9|112435|112410|112437.8|112412.8|112435|112410|10
1738837540000|2025-02-06 10:25:40|112435.5|112410.5|112437.8|112412.8|112438.1|112413.1|112435.5|112410.5|9
1738837550000|2025-02-06 10:25:50|112438.2|112413.2|112445.1|112420.1|112449.6|112424.6|112434|112409|14
1738837560000|2025-02-06 10:26:00|112444.2|112419.2|112450.7|112425.7|112455.7|112430.7|112442.4|112417.4|24
1738837570000|2025-02-06 10:26:10|112451.6|112426.6|112450|112425|112452.6|112427.6|112450|112425|6
1738837580000|2025-02-06 10:26:20|112449.9|112424.9|112452.5|112427.5|112453|112428|112449.9|112424.9|7
1738837590000|2025-02-06 10:26:30|112452.7|112427.7|112453|112428|112453.4|112428.4|112452.5|112427.5|5
1738837600000|2025-02-06 10:26:40|112452.2|112427.2|112438|112413|112452.2|112427.2|112435.8|112410.8|24
1738837610000|2025-02-06 10:26:50|112437.3|112412.3|112431.5|112406.5|112437.4|112412.4|112429.8|112404.8|8
1738837620000|2025-02-06 10:27:00|112427.5|112402.5|112427.6|112402.6|112429.5|112404.5|112425.9|112400.9|14
1738837630000|2025-02-06 10:27:10|112427|112402|112425|112400|112427.4|112402.4|112424.4|112399.4|13
1738837640000|2025-02-06 10:27:20|112424.3|112399.3|112425.8|112400.8|112426.5|112401.5|112419.4|112394.4|17
1738837650000|2025-02-06 10:27:30|112424.7|112399.7|112426.7|112401.7|112426.7|112401.7|112421.8|112396.8|23
1738837660000|2025-02-06 10:27:40|112426.8|112401.8|112443.8|112418.8|112444.7|112419.7|112426.8|112401.8|25
1738837670000|2025-02-06 10:27:50|112443.5|112418.5|112448.3|112423.3|112448.7|112423.7|112441.2|112416.2|12
1738837680000|2025-02-06 10:28:00|112448.1|112423.1|112447.2|112422.2|112448.6|112423.6|112447.1|112422.1|10
1738837690000|2025-02-06 10:28:10|112447.6|112422.6|112447.8|112422.8|112447.9|112422.9|112447.3|112422.3|7
1738837700000|2025-02-06 10:28:20|112447.3|112422.3|112451.7|112426.7|112454.5|112429.5|112447.3|112422.3|10
1738837710000|2025-02-06 10:28:30|112451.5|112426.5|112450.8|112425.8|112459.3|112434.3|112449.3|112424.3|26
1738837720000|2025-02-06 10:28:40|112452.3|112427.3|112449|112424|112452.3|112427.3|112448.6|112423.6|9
1738837730000|2025-02-06 10:28:50|112449.1|112424.1|112448.7|112423.7|112449.3|112424.3|112448.7|112423.7|4
1738837740000|2025-02-06 10:29:00|112448.9|112423.9|112456.1|112431.1|112456.4|112431.4|112448.9|112423.9|12
1738837750000|2025-02-06 10:29:10|112455.9|112430.9|112444.4|112419.4|112455.9|112430.9|112444.4|112419.4|10
1738837760000|2025-02-06 10:29:20|112444.3|112419.3|112445.8|112420.8|112447.4|112422.4|112443|112418|15
1738837770000|2025-02-06 10:29:30|112446.7|112421.7|112439|112414|112446.7|112421.7|112438.3|112413.3|9
1738837780000|2025-02-06 10:29:40|112437.8|112412.8|112451.4|112426.4|112452.6|112427.6|112430.7|112405.7|20
1738837790000|2025-02-06 10:29:50|112451.1|112426.1|112452|112427|112452.1|112427.1|112451.1|112426.1|5
1738837800000|2025-02-06 10:30:00|112452.2|112427.2|112455.2|112430.2|112458.8|112433.8|112452|112427|19
1738837810000|2025-02-06 10:30:10|112455|112430|112441.6|112416.6|112455|112430|112441|112416|15
1738837820000|2025-02-06 10:30:20|112441|112416|112450|112425|112450|112425|112441|112416|14
1738837830000|2025-02-06 10:30:30|112450.9|112425.9|112453|112428|112455.1|112430.1|112450.9|112425.9|11
1738837840000|2025-02-06 10:30:40|112451.9|112426.9|112453.6|112428.6|112453.6|112428.6|112448.5|112423.5|11
1738837850000|2025-02-06 10:30:50|112453.8|112428.8|112454.8|112429.8|112456|112431|112453.8|112428.8|9
1738837860000|2025-02-06 10:31:00|112455.4|112430.4|112467.8|112442.8|112468.7|112443.7|112455.4|112430.4|16
1738837870000|2025-02-06 10:31:10|112466.1|112441.1|112468.8|112443.8|112471.6|112446.6|112463.7|112438.7|25
1738837880000|2025-02-06 10:31:20|112470.4|112445.4|112477.9|112452.9|112477.9|112452.9|112469.1|112444.1|25
1738837890000|2025-02-06 10:31:30|112478.2|112453.2|112472.7|112447.7|112478.4|112453.4|112472.7|112447.7|16
1738837900000|2025-02-06 10:31:40|112472.8|112447.8|112474|112449|112477.5|112452.5|112472.6|112447.6|25
1738837910000|2025-02-06 10:31:50|112473.7|112448.7|112475.9|112450.9|112475.9|112450.9|112473.7|112448.7|10
1738837920000|2025-02-06 10:32:00|112475.8|112450.8|112475.5|112450.5|112475.9|112450.9|112475.5|112450.5|3
1738837930000|2025-02-06 10:32:10|112475.4|112450.4|112469.2|112444.2|112475.8|112450.8|112467.1|112442.1|14
1738837940000|2025-02-06 10:32:20|112469.1|112444.1|112472.2|112447.2|112472.2|112447.2|112466.4|112441.4|19
1738837950000|2025-02-06 10:32:30|112471.5|112446.5|112465.3|112440.3|112471.5|112446.5|112464.4|112439.4|15
1738837960000|2025-02-06 10:32:40|112465.2|112440.2|112459.9|112434.9|112465.2|112440.2|112456.7|112431.7|21
1738837970000|2025-02-06 10:32:50|112460|112435|112460.3|112435.3|112460.3|112435.3|112457.9|112432.9|12
1738837980000|2025-02-06 10:33:00|112459|112434|112461.1|112436.1|112461.6|112436.6|112457.9|112432.9|10
1738837990000|2025-02-06 10:33:10|112462.1|112437.1|112473.5|112448.5|112476.4|112451.4|112462.1|112437.1|22
1738838000000|2025-02-06 10:33:20|112473.1|112448.1|112473.7|112448.7|112473.7|112448.7|112472.8|112447.8|4
1738838010000|2025-02-06 10:33:30|112472.8|112447.8|112473.6|112448.6|112474.7|112449.7|112469.2|112444.2|15
1738838020000|2025-02-06 10:33:40|112472.7|112447.7|112467.1|112442.1|112472.7|112447.7|112466.6|112441.6|19
1738838030000|2025-02-06 10:33:50|112468.1|112443.1|112469.1|112444.1|112471.2|112446.2|112465.5|112440.5|25
1738838040000|2025-02-06 10:34:00|112468|112443|112461.5|112436.5|112468|112443|112459.9|112434.9|18
1738838050000|2025-02-06 10:34:10|112460.9|112435.9|112459.3|112434.3|112461.6|112436.6|112456.1|112431.1|20
1738838060000|2025-02-06 10:34:20|112459.5|112434.5|112458.2|112433.2|112460.1|112435.1|112456.5|112431.5|11
1738838070000|2025-02-06 10:34:30|112457.8|112432.8|112453.4|112428.4|112457.8|112432.8|112445|112420|14
1738838080000|2025-02-06 10:34:40|112452.5|112427.5|112449.8|112424.8|112452.5|112427.5|112448.6|112423.6|24
1738838090000|2025-02-06 10:34:50|112449.7|112424.7|112448.2|112423.2|112450.5|112425.5|112445.8|112420.8|19
1738838100000|2025-02-06 10:35:00|112445.8|112420.8|112448.4|112423.4|112450.1|112425.1|112445.8|112420.8|15
1738838110000|2025-02-06 10:35:10|112448.5|112423.5|112436.2|112411.2|112448.5|112423.5|112436.2|112411.2|15
1738838120000|2025-02-06 10:35:20|112435.9|112410.9|112430.3|112405.3|112435.9|112410.9|112429.9|112404.9|9
1738838130000|2025-02-06 10:35:30|112430.1|112405.1|112430.1|112405.1|112431.2|112406.2|112428.1|112403.1|10
1738838140000|2025-02-06 10:35:40|112427.9|112402.9|112434.6|112409.6|112440.4|112415.4|112427.9|112402.9|17
1738838150000|2025-02-06 10:35:50|112433.4|112408.4|112439.7|112414.7|112441.9|112416.9|112433.4|112408.4|8
1738838160000|2025-02-06 10:36:00|112438.7|112413.7|112459.9|112434.9|112460.2|112435.2|112437.4|112412.4|24
1738838170000|2025-02-06 10:36:10|112460.2|112435.2|112469.5|112444.5|112469.5|112444.5|112457.6|112432.6|16
1738838180000|2025-02-06 10:36:20|112469.4|112444.4|112460.1|112435.1|112471|112446|112459.8|112434.8|12
1738838190000|2025-02-06 10:36:30|112461|112436|112462.4|112437.4|112467.1|112442.1|112461|112436|14
1738838200000|2025-02-06 10:36:40|112461.4|112436.4|112465.4|112440.4|112467.3|112442.3|112460.4|112435.4|14
1738838210000|2025-02-06 10:36:50|112465|112440|112456.2|112431.2|112465|112440|112456.2|112431.2|16
1738838220000|2025-02-06 10:37:00|112456.7|112431.7|112462.5|112437.5|112462.5|112437.5|112456.7|112431.7|8
1738838230000|2025-02-06 10:37:10|112462.3|112437.3|112460.6|112435.6|112462.3|112437.3|112460.3|112435.3|5
1738838240000|2025-02-06 10:37:20|112460.5|112435.5|112456|112431|112460.5|112435.5|112454.8|112429.8|6
1738838250000|2025-02-06 10:37:30|112457.1|112432.1|112457.8|112432.8|112465.7|112440.7|112457.1|112432.1|12
1738838260000|2025-02-06 10:37:40|112457.6|112432.6|112455.1|112430.1|112458.3|112433.3|112455.1|112430.1|13
1738838270000|2025-02-06 10:37:50|112455|112430|112463.8|112438.8|112463.9|112438.9|112455|112430|12
1738838280000|2025-02-06 10:38:00|112464.4|112439.4|112466.3|112441.3|112466.4|112441.4|112462.8|112437.8|14
1738838290000|2025-02-06 10:38:10|112466.1|112441.1|112463.8|112438.8|112466.1|112441.1|112463.8|112438.8|6
1738838300000|2025-02-06 10:38:20|112462.8|112437.8|112461.2|112436.2|112463.9|112438.9|112461.2|112436.2|14
1738838310000|2025-02-06 10:38:30|112460.9|112435.9|112461.1|112436.1|112462.3|112437.3|112460|112435|12
1738838320000|2025-02-06 10:38:40|112461|112436|112465.3|112440.3|112465.3|112440.3|112460.9|112435.9|10
1738838330000|2025-02-06 10:38:50|112465.5|112440.5|112466.1|112441.1|112466.3|112441.3|112465.5|112440.5|4
1738838340000|2025-02-06 10:39:00|112465.9|112440.9|112465.2|112440.2|112465.9|112440.9|112463.6|112438.6|8
1738838350000|2025-02-06 10:39:10|112465.1|112440.1|112464.2|112439.2|112465.1|112440.1|112463.2|112438.2|11
1738838360000|2025-02-06 10:39:20|112465.1|112440.1|112467.9|112442.9|112467.9|112442.9|112462.3|112437.3|14
1738838370000|2025-02-06 10:39:30|112468.8|112443.8|112470.7|112445.7|112470.7|112445.7|112468.8|112443.8|6
1738838380000|2025-02-06 10:39:40|112470.5|112445.5|112471.2|112446.2|112471.2|112446.2|112470.5|112445.5|3
1738838390000|2025-02-06 10:39:50|112472.3|112447.3|112469.3|112444.3|112475|112450|112469.3|112444.3|10
1738838400000|2025-02-06 10:40:00|112466.3|112441.3|112476.1|112451.1|112476.1|112451.1|112463.7|112438.7|15
1738838410000|2025-02-06 10:40:10|112476.3|112451.3|112474.1|112449.1|112476.3|112451.3|112472.2|112447.2|11
1738838420000|2025-02-06 10:40:20|112474.4|112449.4|112476.8|112451.8|112476.8|112451.8|112466.9|112441.9|15
1738838430000|2025-02-06 10:40:30|112477.7|112452.7|112478.5|112453.5|112480.3|112455.3|112474.2|112449.2|16
1738838440000|2025-02-06 10:40:40|112479.1|112454.1|112482.9|112457.9|112483.5|112458.5|112479.1|112454.1|14
1738838450000|2025-02-06 10:40:50|112482.2|112457.2|112479.4|112454.4|112482.5|112457.5|112479.4|112454.4|10
1738838460000|2025-02-06 10:41:00|112479.9|112454.9|112489.1|112464.1|112489.5|112464.5|112474.7|112449.7|20
1738838470000|2025-02-06 10:41:10|112489.3|112464.3|112474.6|112449.6|112489.7|112464.7|112472.6|112447.6|17
1738838480000|2025-02-06 10:41:20|112474.5|112449.5|112476.8|112451.8|112476.8|112451.8|112474.3|112449.3|15
1738838490000|2025-02-06 10:41:30|112475.7|112450.7|112476|112451|112477|112452|112475.7|112450.7|8
1738838500000|2025-02-06 10:41:40|112475.4|112450.4|112481.1|112456.1|112482|112457|112475.4|112450.4|12
1738838510000|2025-02-06 10:41:50|112481|112456|112483.1|112458.1|112488.7|112463.7|112480.9|112455.9|13
1738838520000|2025-02-06 10:42:00|112484.9|112459.9|112494.9|112469.9|112494.9|112469.9|112484.9|112459.9|23
1738838530000|2025-02-06 10:42:10|112495.3|112470.3|112495.4|112470.4|112496.3|112471.3|112494.3|112469.3|22
1738838540000|2025-02-06 10:42:20|112496.4|112471.4|112496.5|112471.5|112496.7|112471.7|112494.9|112469.9|10
1738838550000|2025-02-06 10:42:30|112497.3|112472.3|112492.9|112467.9|112497.9|112472.9|112492.3|112467.3|14
1738838560000|2025-02-06 10:42:40|112492.1|112467.1|112502.2|112477.2|112503.4|112478.4|112491.5|112466.5|20
1738838570000|2025-02-06 10:42:50|112503.1|112478.1|112502|112477|112503.2|112478.2|112498.6|112473.6|13
1738838580000|2025-02-06 10:43:00|112502.3|112477.3|112520.3|112495.3|112520.3|112495.3|112502.1|112477.1|19
1738838590000|2025-02-06 10:43:10|112520.7|112495.7|112522.3|112497.3|112523.2|112498.2|112520.4|112495.4|14
1738838600000|2025-02-06 10:43:20|112521.3|112496.3|112516|112491|112521.3|112496.3|112513|112488|14
1738838610000|2025-02-06 10:43:30|112515.4|112490.4|112520.8|112495.8|112520.8|112495.8|112514.7|112489.7|11
1738838620000|2025-02-06 10:43:40|112520.9|112495.9|112528|112503|112529.4|112504.4|112520.4|112495.4|16
1738838630000|2025-02-06 10:43:50|112527.9|112502.9|112531.8|112506.8|112531.8|112506.8|112527.1|112502.1|10
1738838640000|2025-02-06 10:44:00|112531|112506|112539.6|112514.6|112540.6|112515.6|112531|112506|27
1738838650000|2025-02-06 10:44:10|112540|112515|112552|112527|112553.5|112528.5|112540|112515|35
1738838660000|2025-02-06 10:44:20|112546.7|112521.7|112548.3|112523.3|112549.2|112524.2|112545.1|112520.1|23
1738838670000|2025-02-06 10:44:30|112548.5|112523.5|112547.1|112522.1|112548.5|112523.5|112545.4|112520.4|10
1738838680000|2025-02-06 10:44:40|112547.3|112522.3|112534.8|112509.8|112547.3|112522.3|112534.8|112509.8|19
1738838690000|2025-02-06 10:44:50|112535.1|112510.1|112535.1|112510.1|112536.5|112511.5|112535.1|112510.1|9
1738838700000|2025-02-06 10:45:00|112534.2|112509.2|112531.5|112506.5|112535.7|112510.7|112530.6|112505.6|20
1738838710000|2025-02-06 10:45:10|112531.2|112506.2|112519.2|112494.2|112532|112507|112518.2|112493.2|23
1738838720000|2025-02-06 10:45:20|112518.2|112493.2|112514.7|112489.7|112519.8|112494.8|112512.2|112487.2|28
1738838730000|2025-02-06 10:45:30|112513.8|112488.8|112515.4|112490.4|112515.4|112490.4|112512.2|112487.2|17
1738838740000|2025-02-06 10:45:40|112516|112491|112519.5|112494.5|112519.5|112494.5|112514.3|112489.3|17
1738838750000|2025-02-06 10:45:50|112518.6|112493.6|112507.8|112482.8|112518.6|112493.6|112506.8|112481.8|32
1738838760000|2025-02-06 10:46:00|112509.2|112484.2|112495.3|112470.3|112509.2|112484.2|112495.3|112470.3|24
1738838770000|2025-02-06 10:46:10|112494.9|112469.9|112493.1|112468.1|112494.9|112469.9|112490.5|112465.5|11
1738838780000|2025-02-06 10:46:20|112493.3|112468.3|112507.1|112482.1|112507.1|112482.1|112493.3|112468.3|14
1738838790000|2025-02-06 10:46:30|112506.2|112481.2|112503.1|112478.1|112508.8|112483.8|112503.1|112478.1|14
1738838800000|2025-02-06 10:46:40|112502.2|112477.2|112494.1|112469.1|112502.2|112477.2|112490.1|112465.1|15
1738838810000|2025-02-06 10:46:50|112494.2|112469.2|112488.5|112463.5|112495.3|112470.3|112486.8|112461.8|17
1738838820000|2025-02-06 10:47:00|112488.9|112463.9|112493.3|112468.3|112493.7|112468.7|112485.6|112460.6|28
1738838830000|2025-02-06 10:47:10|112493.6|112468.6|112490.6|112465.6|112493.9|112468.9|112485.5|112460.5|23
1738838840000|2025-02-06 10:47:20|112490.8|112465.8|112490.4|112465.4|112495.2|112470.2|112490.4|112465.4|17
1738838850000|2025-02-06 10:47:30|112489.4|112464.4|112493.8|112468.8|112493.8|112468.8|112486.8|112461.8|14
1738838860000|2025-02-06 10:47:40|112494.8|112469.8|112492.7|112467.7|112495.7|112470.7|112491.5|112466.5|18
1738838870000|2025-02-06 10:47:50|112492.4|112467.4|112494.6|112469.6|112494.7|112469.7|112491|112466|10
1738838880000|2025-02-06 10:48:00|112495.6|112470.6|112498.8|112473.8|112499.3|112474.3|112494.6|112469.6|25
1738838890000|2025-02-06 10:48:10|112497.5|112472.5|112493.1|112468.1|112501.8|112476.8|112492.6|112467.6|23
1738838900000|2025-02-06 10:48:20|112494.1|112469.1|112494.6|112469.6|112497.1|112472.1|112494.1|112469.1|11
1738838910000|2025-02-06 10:48:30|112495.8|112470.8|112500.4|112475.4|112502.4|112477.4|112495.2|112470.2|17
1738838920000|2025-02-06 10:48:40|112500.2|112475.2|112500.9|112475.9|112502.5|112477.5|112494.8|112469.8|24
1738838930000|2025-02-06 10:48:50|112501.8|112476.8|112496.8|112471.8|112501.9|112476.9|112495.2|112470.2|11
1738838940000|2025-02-06 10:49:00|112495.8|112470.8|112501.9|112476.9|112502.9|112477.9|112495.8|112470.8|18
1738838950000|2025-02-06 10:49:10|112503.8|112478.8|112513.3|112488.3|112515.5|112490.5|112502.2|112477.2|15
1738838960000|2025-02-06 10:49:20|112513.1|112488.1|112511.5|112486.5|112514|112489|112511.5|112486.5|11
1738838970000|2025-02-06 10:49:30|112511.4|112486.4|112508.9|112483.9|112513.1|112488.1|112508.9|112483.9|7
1738838980000|2025-02-06 10:49:40|112508|112483|112503.8|112478.8|112508.1|112483.1|112503.8|112478.8|11
1738838990000|2025-02-06 10:49:50|112504.2|112479.2|112515.5|112490.5|112515.9|112490.9|112503.8|112478.8|17
1738839000000|2025-02-06 10:50:00|112516.5|112491.5|112520.8|112495.8|112521.2|112496.2|112516.5|112491.5|11
1738839010000|2025-02-06 10:50:10|112521|112496|112526.5|112501.5|112526.5|112501.5|112521|112496|9
1738839020000|2025-02-06 10:50:20|112526.7|112501.7|112526.8|112501.8|112526.8|112501.8|112526.7|112501.7|2
1738839030000|2025-02-06 10:50:30|112525.9|112500.9|112525.7|112500.7|112526.4|112501.4|112525.4|112500.4|6
1738839040000|2025-02-06 10:50:40|112524.4|112499.4|112526.8|112501.8|112527|112502|112523|112498|16
1738839050000|2025-02-06 10:50:50|112527|112502|112521.5|112496.5|112527|112502|112521.5|112496.5|7
1738839060000|2025-02-06 10:51:00|112520.6|112495.6|112514.6|112489.6|112520.6|112495.6|112514.6|112489.6|18
1738839070000|2025-02-06 10:51:10|112515.6|112490.6|112516|112491|112518.8|112493.8|112514|112489|17
1738839080000|2025-02-06 10:51:20|112516.2|112491.2|112514.6|112489.6|112516.2|112491.2|112511.8|112486.8|10
1738839090000|2025-02-06 10:51:30|112513.7|112488.7|112503.8|112478.8|112513.7|112488.7|112503.4|112478.4|9
1738839100000|2025-02-06 10:51:40|112503.2|112478.2|112499.2|112474.2|112503.2|112478.2|112498.5|112473.5|5
1738839110000|2025-02-06 10:51:50|112498.9|112473.9|112496.8|112471.8|112498.9|112473.9|112491.8|112466.8|8
1738839120000|2025-02-06 10:52:00|112496.9|112471.9|112503.4|112478.4|112504.9|112479.9|112496.3|112471.3|16
1738839130000|2025-02-06 10:52:10|112503.1|112478.1|112506.6|112481.6|112508.3|112483.3|112502.8|112477.8|10
1738839140000|2025-02-06 10:52:20|112505.9|112480.9|112507.6|112482.6|112507.6|112482.6|112505.9|112480.9|4
1738839160000|2025-02-06 10:52:40|112509.4|112484.4|112507.3|112482.3|112509.4|112484.4|112507.3|112482.3|5
1738839170000|2025-02-06 10:52:50|112508.2|112483.2|112512.8|112487.8|112516.7|112491.7|112508.2|112483.2|10
1738839180000|2025-02-06 10:53:00|112513.4|112488.4|112514.8|112489.8|112521|112496|112511.3|112486.3|12
1738839190000|2025-02-06 10:53:10|112515.7|112490.7|112516.9|112491.9|112521.8|112496.8|112515.7|112490.7|13
1738839200000|2025-02-06 10:53:20|112516.2|112491.2|112505.9|112480.9|112516.9|112491.9|112505.9|112480.9|20
1738839210000|2025-02-06 10:53:30|112506.9|112481.9|112508.1|112483.1|112508.2|112483.2|112499.9|112474.9|25
1738839220000|2025-02-06 10:53:40|112506.8|112481.8|112505.5|112480.5|112513|112488|112505.1|112480.1|17
1738839230000|2025-02-06 10:53:50|112505.6|112480.6|112504.7|112479.7|112506.9|112481.9|112504.1|112479.1|10
1738839240000|2025-02-06 10:54:00|112504.6|112479.6|112516.7|112491.7|112517.1|112492.1|112504.6|112479.6|18
1738839250000|2025-02-06 10:54:10|112516.8|112491.8|112507.8|112482.8|112516.8|112491.8|112507|112482|23
1738839260000|2025-02-06 10:54:20|112507.7|112482.7|112508.5|112483.5|112509.7|112484.7|112507.7|112482.7|8
1738839270000|2025-02-06 10:54:30|112510.2|112485.2|112506|112481|112510.2|112485.2|112505.9|112480.9|20
1738839280000|2025-02-06 10:54:40|112507.1|112482.1|112508.9|112483.9|112511.3|112486.3|112507.1|112482.1|11
1738839290000|2025-02-06 10:54:50|112508.5|112483.5|112504.2|112479.2|112509.3|112484.3|112503.1|112478.1|13
1738839300000|2025-02-06 10:55:00|112505.7|112480.7|112509.4|112484.4|112514|112489|112505.7|112480.7|17
1738839310000|2025-02-06 10:55:10|112509.7|112484.7|112519.2|112494.2|112519.2|112494.2|112509.7|112484.7|14
1738839320000|2025-02-06 10:55:20|112518.3|112493.3|112505.3|112480.3|112518.3|112493.3|112505.3|112480.3|20
1738839330000|2025-02-06 10:55:30|112507.4|112482.4|112502.8|112477.8|112507.6|112482.6|112500.8|112475.8|26
1738839340000|2025-02-06 10:55:40|112502.4|112477.4|112504|112479|112504.4|112479.4|112501.4|112476.4|11
1738839350000|2025-02-06 10:55:50|112503.4|112478.4|112500.8|112475.8|112504|112479|112500.5|112475.5|23
1738839360000|2025-02-06 10:56:00|112501.9|112476.9|112501.3|112476.3|112505.2|112480.2|112500|112475|20
1738839370000|2025-02-06 10:56:10|112501.1|112476.1|112512|112487|112512|112487|112501.1|112476.1|22
1738839380000|2025-02-06 10:56:20|112512.9|112487.9|112513.1|112488.1|112513.9|112488.9|112511.9|112486.9|17
1738839390000|2025-02-06 10:56:30|112513|112488|112508.2|112483.2|112517.3|112492.3|112505.2|112480.2|20
1738839400000|2025-02-06 10:56:40|112507.3|112482.3|112498.1|112473.1|112507.3|112482.3|112498.1|112473.1|14
1738839410000|2025-02-06 10:56:50|112497.5|112472.5|112498.2|112473.2|112502|112477|112494.2|112469.2|17
1738839420000|2025-02-06 10:57:00|112500|112475|112504.4|112479.4|112504.4|112479.4|112497.1|112472.1|24
1738839430000|2025-02-06 10:57:10|112504.3|112479.3|112506|112481|112508.8|112483.8|112504.3|112479.3|11
1738839440000|2025-02-06 10:57:20|112506.8|112481.8|112506.6|112481.6|112507.5|112482.5|112505.6|112480.6|11
1738839450000|2025-02-06 10:57:30|112506.3|112481.3|112506.5|112481.5|112508.6|112483.6|112503.7|112478.7|20
1738839460000|2025-02-06 10:57:40|112507.1|112482.1|112510.2|112485.2|112511|112486|112506.5|112481.5|14
1738839470000|2025-02-06 10:57:50|112511.1|112486.1|112513.1|112488.1|112513.1|112488.1|112510.9|112485.9|9
1738839480000|2025-02-06 10:58:00|112511.3|112486.3|112505.7|112480.7|112511.3|112486.3|112503.8|112478.8|16
1738839490000|2025-02-06 10:58:10|112505.9|112480.9|112508.6|112483.6|112511.9|112486.9|112505.3|112480.3|35
1738839500000|2025-02-06 10:58:20|112508.7|112483.7|112509.2|112484.2|112509.4|112484.4|112506.6|112481.6|13
1738839510000|2025-02-06 10:58:30|112510.1|112485.1|112498|112473|112510.1|112485.1|112495.8|112470.8|23
1738839520000|2025-02-06 10:58:40|112498.9|112473.9|112491.8|112466.8|112498.9|112473.9|112487.1|112462.1|17
1738839530000|2025-02-06 10:58:50|112492.1|112467.1|112492.5|112467.5|112495.5|112470.5|112489|112464|40
1738839540000|2025-02-06 10:59:00|112491.4|112466.4|112491.9|112466.9|112493.5|112468.5|112490.4|112465.4|32
1738839550000|2025-02-06 10:59:10|112492.1|112467.1|112493|112468|112494.6|112469.6|112489.9|112464.9|34
1738839560000|2025-02-06 10:59:20|112492.4|112467.4|112489.3|112464.3|112494.4|112469.4|112487.1|112462.1|35
1738839570000|2025-02-06 10:59:30|112487.9|112462.9|112482.2|112457.2|112489.7|112464.7|112481.3|112456.3|30
1738839580000|2025-02-06 10:59:40|112483.1|112458.1|112480.4|112455.4|112486.5|112461.5|112478.5|112453.5|38
1738839590000|2025-02-06 10:59:50|112477.1|112452.1|112481.8|112456.8|112483.4|112458.4|112477.1|112452.1|47
1738839600000|2025-02-06 11:00:00|112485.1|112460.1|112484.2|112459.2|112485.1|112460.1|112479.1|112454.1|22
1738839610000|2025-02-06 11:00:10|112483.1|112458.1|112483.8|112458.8|112484.5|112459.5|112483|112458|10
1738839620000|2025-02-06 11:00:20|112484.8|112459.8|112485.7|112460.7|112485.7|112460.7|112484.8|112459.8|4
1738839630000|2025-02-06 11:00:30|112486.7|112461.7|112489.2|112464.2|112489.2|112464.2|112486.7|112461.7|4
1738839640000|2025-02-06 11:00:40|112490.3|112465.3|112489.2|112464.2|112491.7|112466.7|112489.2|112464.2|10
1738839650000|2025-02-06 11:00:50|112488.2|112463.2|112474.9|112449.9|112488.2|112463.2|112472.5|112447.5|30
1738839660000|2025-02-06 11:01:00|112474.4|112449.4|112476.9|112451.9|112478.5|112453.5|112474.4|112449.4|13
1738839670000|2025-02-06 11:01:10|112477.4|112452.4|112493.2|112468.2|112493.4|112468.4|112477.4|112452.4|22
1738839680000|2025-02-06 11:01:20|112492.5|112467.5|112493.9|112468.9|112493.9|112468.9|112492.5|112467.5|5
1738839690000|2025-02-06 11:01:30|112493.4|112468.4|112492.8|112467.8|112493.4|112468.4|112489.7|112464.7|15
1738839700000|2025-02-06 11:01:40|112492.3|112467.3|112483.7|112458.7|112493.7|112468.7|112482.3|112457.3|18
1738839710000|2025-02-06 11:01:50|112484.4|112459.4|112486.1|112461.1|112487|112462|112480.2|112455.2|17
1738839720000|2025-02-06 11:02:00|112488.1|112463.1|112491.6|112466.6|112492.2|112467.2|112487|112462|21
1738839730000|2025-02-06 11:02:10|112491.9|112466.9|112497|112472|112497|112472|112489.2|112464.2|15
1738839740000|2025-02-06 11:02:20|112496.2|112471.2|112488.2|112463.2|112496.2|112471.2|112487.7|112462.7|23
1738839750000|2025-02-06 11:02:30|112487.7|112462.7|112484.5|112459.5|112489.8|112464.8|112483.7|112458.7|17
1738839760000|2025-02-06 11:02:40|112485|112460|112487.2|112462.2|112494.2|112469.2|112485|112460|33
1738839770000|2025-02-06 11:02:50|112487.8|112462.8|112486.2|112461.2|112487.8|112462.8|112479.2|112454.2|31
1738839780000|2025-02-06 11:03:00|112487.7|112462.7|112487.2|112462.2|112492.5|112467.5|112485.4|112460.4|20
1738839790000|2025-02-06 11:03:10|112492.1|112467.1|112491.7|112466.7|112495.1|112470.1|112491|112466|16
1738839800000|2025-02-06 11:03:20|112492.5|112467.5|112494.2|112469.2|112494.2|112469.2|112490.2|112465.2|9
1738839810000|2025-02-06 11:03:30|112494.7|112469.7|112492.7|112467.7|112494.7|112469.7|112487.5|112462.5|22
1738839820000|2025-02-06 11:03:40|112491.6|112466.6|112497.2|112472.2|112497.9|112472.9|112489.3|112464.3|17
1738839830000|2025-02-06 11:03:50|112497.7|112472.7|112500.6|112475.6|112503.8|112478.8|112494|112469|24
1738839840000|2025-02-06 11:04:00|112501.1|112476.1|112500.5|112475.5|112502.2|112477.2|112499.2|112474.2|19
1738839850000|2025-02-06 11:04:10|112499.6|112474.6|112509.8|112484.8|112513.2|112488.2|112499.6|112474.6|16
1738839860000|2025-02-06 11:04:20|112508.6|112483.6|112518.9|112493.9|112519|112494|112508.6|112483.6|15
1738839870000|2025-02-06 11:04:30|112519.6|112494.6|112520.4|112495.4|112520.9|112495.9|112519.6|112494.6|5
1738839880000|2025-02-06 11:04:40|112519.4|112494.4|112513.5|112488.5|112519.4|112494.4|112510.7|112485.7|15
1738839890000|2025-02-06 11:04:50|112514.2|112489.2|112511.4|112486.4|112514.2|112489.2|112509.8|112484.8|13
1738839900000|2025-02-06 11:05:00|112510.5|112485.5|112501.3|112476.3|112510.7|112485.7|112501.3|112476.3|19
1738839910000|2025-02-06 11:05:10|112499.7|112474.7|112499.8|112474.8|112500.4|112475.4|112498.5|112473.5|11
1738839920000|2025-02-06 11:05:20|112498.6|112473.6|112489.2|112464.2|112498.6|112473.6|112488.7|112463.7|20
1738839930000|2025-02-06 11:05:30|112488.7|112463.7|112489.6|112464.6|112491.4|112466.4|112488.7|112463.7|12
1738839940000|2025-02-06 11:05:40|112490.2|112465.2|112489.4|112464.4|112491|112466|112489.4|112464.4|11
1738839950000|2025-02-06 11:05:50|112490|112465|112483.5|112458.5|112491|112466|112481.3|112456.3|17
1738839960000|2025-02-06 11:06:00|112483.3|112458.3|112482.8|112457.8|112483.3|112458.3|112481.8|112456.8|10
1738839970000|2025-02-06 11:06:10|112482.7|112457.7|112469.6|112444.6|112483.9|112458.9|112463.7|112438.7|14
1738839980000|2025-02-06 11:06:20|112468.8|112443.8|112471.4|112446.4|112472.7|112447.7|112467.9|112442.9|19
1738839990000|2025-02-06 11:06:30|112470|112445|112475.7|112450.7|112478.9|112453.9|112470|112445|19
1738840000000|2025-02-06 11:06:40|112474.7|112449.7|112492.1|112467.1|112493.3|112468.3|112474.7|112449.7|19
1738840010000|2025-02-06 11:06:50|112491.9|112466.9|112488.2|112463.2|112492.6|112467.6|112486.9|112461.9|13
1738840020000|2025-02-06 11:07:00|112489.5|112464.5|112501.4|112476.4|112501.8|112476.8|112489.5|112464.5|16
1738840030000|2025-02-06 11:07:10|112501.8|112476.8|112501.8|112476.8|112503|112478|112501.1|112476.1|10
1738840040000|2025-02-06 11:07:20|112501.1|112476.1|112503.9|112478.9|112503.9|112478.9|112496|112471|15
1738840050000|2025-02-06 11:07:30|112504.5|112479.5|112502.4|112477.4|112505.7|112480.7|112501.3|112476.3|33
1738840060000|2025-02-06 11:07:40|112501.9|112476.9|112506.9|112481.9|112507.1|112482.1|112501.3|112476.3|22
1738840070000|2025-02-06 11:07:50|112507.4|112482.4|112509.7|112484.7|112509.7|112484.7|112507.4|112482.4|7
1738840080000|2025-02-06 11:08:00|112509.8|112484.8|112510|112485|112511.1|112486.1|112506.8|112481.8|21
1738840090000|2025-02-06 11:08:10|112509.5|112484.5|112515.7|112490.7|112516.8|112491.8|112509.5|112484.5|16
1738840100000|2025-02-06 11:08:20|112516.7|112491.7|112515.6|112490.6|112517|112492|112515.6|112490.6|8
1738840110000|2025-02-06 11:08:30|112514.5|112489.5|112511.9|112486.9|112514.5|112489.5|112508.9|112483.9|11
1738840120000|2025-02-06 11:08:40|112511.4|112486.4|112515.5|112490.5|112515.5|112490.5|112509.8|112484.8|11
1738840130000|2025-02-06 11:08:50|112515.9|112490.9|112511.2|112486.2|112515.9|112490.9|112510.8|112485.8|10
1738840140000|2025-02-06 11:09:00|112510.2|112485.2|112509.8|112484.8|112514.6|112489.6|112509.8|112484.8|17
1738840150000|2025-02-06 11:09:10|112508.7|112483.7|112493.6|112468.6|112508.7|112483.7|112493.4|112468.4|19
1738840160000|2025-02-06 11:09:20|112494.7|112469.7|112499.1|112474.1|112499.2|112474.2|112494.6|112469.6|16
1738840170000|2025-02-06 11:09:30|112497.9|112472.9|112497|112472|112498.9|112473.9|112497|112472|7
1738840180000|2025-02-06 11:09:40|112496|112471|112503.3|112478.3|112503.3|112478.3|112488.4|112463.4|21
1738840190000|2025-02-06 11:09:50|112504.4|112479.4|112504.2|112479.2|112506.2|112481.2|112504|112479|14
1738840200000|2025-02-06 11:10:00|112504.3|112479.3|112504.2|112479.2|112505.4|112480.4|112502.3|112477.3|15
1738840210000|2025-02-06 11:10:10|112504.3|112479.3|112502.8|112477.8|112508.6|112483.6|112502.5|112477.5|12
1738840220000|2025-02-06 11:10:20|112503.7|112478.7|112504.3|112479.3|112505|112480|112503.7|112478.7|11
1738840230000|2025-02-06 11:10:30|112504.9|112479.9|112504.7|112479.7|112505.9|112480.9|112504.7|112479.7|11
1738840240000|2025-02-06 11:10:40|112505.3|112480.3|112496.8|112471.8|112505.3|112480.3|112496.8|112471.8|19
1738840250000|2025-02-06 11:10:50|112496.6|112471.6|112506.2|112481.2|112509|112484|112495.5|112470.5|20
1738840260000|2025-02-06 11:11:00|112505.2|112480.2|112508.8|112483.8|112512.4|112487.4|112505.2|112480.2|24
1738840270000|2025-02-06 11:11:10|112508.5|112483.5|112493.8|112468.8|112508.5|112483.5|112493.5|112468.5|30
1738840280000|2025-02-06 11:11:20|112494.7|112469.7|112479.1|112454.1|112495.5|112470.5|112479.1|112454.1|31
1738840290000|2025-02-06 11:11:30|112480.2|112455.2|112478.6|112453.6|112483.2|112458.2|112475.8|112450.8|18
1738840300000|2025-02-06 11:11:40|112478.4|112453.4|112484.3|112459.3|112484.3|112459.3|112475.7|112450.7|24
1738840310000|2025-02-06 11:11:50|112483.9|112458.9|112486.8|112461.8|112486.8|112461.8|112481|112456|19
1738840320000|2025-02-06 11:12:00|112487|112462|112486.5|112461.5|112487.6|112462.6|112483.2|112458.2|16
1738840330000|2025-02-06 11:12:10|112486.7|112461.7|112493.1|112468.1|112493.1|112468.1|112486.7|112461.7|19
1738840340000|2025-02-06 11:12:20|112494|112469|112493.5|112468.5|112495.6|112470.6|112492.6|112467.6|17
1738840350000|2025-02-06 11:12:30|112494.5|112469.5|112503.9|112478.9|112504.7|112479.7|112494.5|112469.5|19
1738840360000|2025-02-06 11:12:40|112504.9|112479.9|112503.6|112478.6|112511.2|112486.2|112503.1|112478.1|27
1738840370000|2025-02-06 11:12:50|112503.3|112478.3|112503.2|112478.2|112503.6|112478.6|112501.9|112476.9|7
1738840380000|2025-02-06 11:13:00|112502.8|112477.8|112504.6|112479.6|112505.6|112480.6|112502.3|112477.3|15
1738840390000|2025-02-06 11:13:10|112505.5|112480.5|112504.5|112479.5|112515.4|112490.4|112503|112478|31
1738840400000|2025-02-06 11:13:20|112505.5|112480.5|112505.9|112480.9|112510.8|112485.8|112505.5|112480.5|23
1738840410000|2025-02-06 11:13:30|112505.8|112480.8|112506|112481|112509.5|112484.5|112505.7|112480.7|18
1738840420000|2025-02-06 11:13:40|112506.9|112481.9|112520.2|112495.2|112520.3|112495.3|112506.2|112481.2|15
1738840430000|2025-02-06 11:13:50|112521.1|112496.1|112534.7|112509.7|112534.7|112509.7|112521.1|112496.1|21
1738840440000|2025-02-06 11:14:00|112534.8|112509.8|112538.9|112513.9|112539.8|112514.8|112532.6|112507.6|27
1738840450000|2025-02-06 11:14:10|112538.8|112513.8|112541.3|112516.3|112543.1|112518.1|112538.8|112513.8|14
1738840460000|2025-02-06 11:14:20|112541.5|112516.5|112546.9|112521.9|112548|112523|112541.2|112516.2|12
1738840470000|2025-02-06 11:14:30|112545.9|112520.9|112543.3|112518.3|112546.7|112521.7|112543|112518|23
1738840480000|2025-02-06 11:14:40|112542.4|112517.4|112535.6|112510.6|112542.4|112517.4|112531.7|112506.7|26
1738840490000|2025-02-06 11:14:50|112535.5|112510.5|112535.2|112510.2|112538|112513|112532.9|112507.9|16
1738840500000|2025-02-06 11:15:00|112532.1|112507.1|112547.9|112497.9|112552.1|112509.5|112532.1|112495.3|21
1738840510000|2025-02-06 11:15:10|112549.3|112499.3|112550.5|112500.5|112550.5|112500.5|112538.7|112488.7|39
1738840520000|2025-02-06 11:15:20|112550|112500|112550.5|112500.5|112554.8|112504.8|112550|112500|15
1738840530000|2025-02-06 11:15:30|112550.3|112500.3|112542.7|112492.7|112551|112501|112542.4|112492.4|18
1738840540000|2025-02-06 11:15:40|112543.4|112493.4|112546.9|112496.9|112546.9|112496.9|112543.4|112493.4|8
1738840550000|2025-02-06 11:15:50|112547|112497|112543|112493|112547.5|112497.5|112541.4|112491.4|20
1738840560000|2025-02-06 11:16:00|112542.3|112492.3|112534.4|112484.4|112545.8|112495.8|112531.7|112481.7|20
1738840570000|2025-02-06 11:16:10|112532.4|112482.4|112538.7|112488.7|112539.2|112489.2|112532.3|112482.3|13
1738840580000|2025-02-06 11:16:20|112539|112489|112543.4|112493.4|112543.6|112493.6|112534.4|112484.4|15
1738840590000|2025-02-06 11:16:30|112542.5|112492.5|112540|112490|112545.8|112495.8|112539.4|112489.4|21
1738840600000|2025-02-06 11:16:40|112540.9|112490.9|112546.5|112496.5|112549|112499|112540.9|112490.9|20
1738840610000|2025-02-06 11:16:50|112546.4|112496.4|112548.6|112498.6|112557|112507|112544.3|112494.3|27
1738840620000|2025-02-06 11:17:00|112548.8|112498.8|112549.1|112499.1|112551.6|112501.6|112547.2|112497.2|13
1738840630000|2025-02-06 11:17:10|112548.8|112498.8|112551.7|112501.7|112552.7|112502.7|112547|112497|26
1738840640000|2025-02-06 11:17:20|112551.9|112501.9|112556.5|112506.5|112557.5|112507.5|112551.9|112501.9|12
1738840650000|2025-02-06 11:17:30|112556.7|112506.7|112563.1|112513.1|112564.6|112514.6|112556.7|112506.7|20
1738840660000|2025-02-06 11:17:40|112562.5|112512.5|112550.4|112500.4|112563.4|112513.4|112549.3|112499.3|20
1738840670000|2025-02-06 11:17:50|112550.5|112500.5|112546.9|112496.9|112550.5|112500.5|112545.8|112495.8|12
1738840680000|2025-02-06 11:18:00|112545.2|112495.2|112545.2|112495.2|112545.2|112495.2|112539.6|112489.6|11
1738840690000|2025-02-06 11:18:10|112545.5|112495.5|112549.9|112499.9|112550.9|112500.9|112543.9|112493.9|44
1738840700000|2025-02-06 11:18:20|112550.4|112500.4|112538.4|112513.4|112555.4|112517.8|112538|112500.4|20
1738840710000|2025-02-06 11:18:30|112538.6|112513.6|112533.1|112508.1|112538.8|112513.8|112533|112508|9
1738840720000|2025-02-06 11:18:40|112533.6|112508.6|112538.2|112488.2|112543.5|112508.6|112533.6|112486.6|20
1738840730000|2025-02-06 11:18:50|112537.2|112487.2|112540.2|112490.2|112542.2|112492.2|112536.2|112486.2|19
1738840740000|2025-02-06 11:19:00|112541.5|112491.5|112540.6|112490.6|112542.5|112492.5|112540.6|112490.6|7
1738840750000|2025-02-06 11:19:10|112542.5|112492.5|112544.1|112494.1|112545|112495|112542.2|112492.2|9
1738840760000|2025-02-06 11:19:20|112544|112494|112545|112495|112545|112495|112544|112494|4
1738840770000|2025-02-06 11:19:30|112544.9|112494.9|112542.8|112492.8|112544.9|112494.9|112542.8|112492.8|3
1738840780000|2025-02-06 11:19:40|112541.4|112491.4|112527.9|112477.9|112542.8|112492.8|112527.9|112477.9|24
1738840790000|2025-02-06 11:19:50|112527|112477|112521.7|112471.7|112527.3|112477.3|112516.3|112466.3|24
1738840800000|2025-02-06 11:20:00|112522.1|112472.1|112526.1|112476.1|112526.1|112476.1|112515|112465|12
1738840810000|2025-02-06 11:20:10|112524.4|112474.4|112510.4|112485.4|112524.4|112489|112510.4|112470.4|15
1738840820000|2025-02-06 11:20:20|112509.7|112484.7|112523.3|112473.3|112523.3|112488.3|112507.6|112471.5|17
1738840830000|2025-02-06 11:20:30|112523.7|112473.7|112527.3|112477.3|112530.6|112480.6|112523.7|112473.7|9
1738840840000|2025-02-06 11:20:40|112525.1|112475.1|112525|112475|112525.6|112475.6|112519.3|112469.3|17
1738840850000|2025-02-06 11:20:50|112525.9|112475.9|112520.5|112470.5|112525.9|112475.9|112514.6|112464.6|18
1738840860000|2025-02-06 11:21:00|112520.2|112470.2|112510.3|112485.3|112520.5|112488.5|112508.5|112469.2|13
1738840870000|2025-02-06 11:21:10|112510.6|112485.6|112530.6|112505.6|112530.6|112505.6|112510.6|112485.6|18
1738840880000|2025-02-06 11:21:20|112530.4|112505.4|112528.2|112503.2|112530.4|112505.4|112526.7|112501.7|17
1738840890000|2025-02-06 11:21:30|112528.3|112503.3|112527.9|112502.9|112528.7|112503.7|112527.9|112502.9|7
1738840900000|2025-02-06 11:21:40|112527.8|112502.8|112524.4|112499.4|112529.5|112504.5|112523.2|112498.2|21
1738840910000|2025-02-06 11:21:50|112525.1|112500.1|112525.5|112500.5|112528.2|112503.2|112520.9|112495.9|20
1738840920000|2025-02-06 11:22:00|112526.1|112501.1|112521.6|112496.6|112527.6|112502.6|112520.6|112495.6|11
1738840930000|2025-02-06 11:22:10|112522|112497|112516.4|112491.4|112523.4|112498.4|112513.6|112488.6|13
1738840940000|2025-02-06 11:22:20|112515.8|112490.8|112516.1|112491.1|112516.9|112491.9|112509.4|112484.4|15
1738840950000|2025-02-06 11:22:30|112516.2|112491.2|112514.7|112489.7|112516.7|112491.7|112512.5|112487.5|15
1738840960000|2025-02-06 11:22:40|112512.3|112487.3|112509.2|112484.2|112513.1|112488.1|112508.4|112483.4|8
1738840970000|2025-02-06 11:22:50|112509.1|112484.1|112515.1|112490.1|112515.1|112490.1|112509.1|112484.1|9
1738840980000|2025-02-06 11:23:00|112515.2|112490.2|112510.7|112485.7|112515.2|112490.2|112510.1|112485.1|8
1738840990000|2025-02-06 11:23:10|112510.6|112485.6|112511.9|112486.9|112511.9|112486.9|112509.5|112484.5|8
1738841000000|2025-02-06 11:23:20|112513.5|112488.5|112508|112483|112513.5|112488.5|112507.9|112482.9|12
1738841010000|2025-02-06 11:23:30|112507.2|112482.2|112491.7|112466.7|112507.2|112482.2|112488.6|112463.6|22
1738841020000|2025-02-06 11:23:40|112495.3|112470.3|112498.2|112473.2|112498.2|112473.2|112493.9|112468.9|14
1738841030000|2025-02-06 11:23:50|112498.6|112473.6|112504.1|112479.1|112509|112484|112498.6|112473.6|19
1738841040000|2025-02-06 11:24:00|112504.8|112479.8|112528.8|112503.8|112528.8|112503.8|112504.8|112479.8|21
1738841050000|2025-02-06 11:24:10|112529.2|112504.2|112509|112484|112529.2|112504.2|112508.7|112483.7|23
1738841060000|2025-02-06 11:24:20|112508.6|112483.6|112512.9|112487.9|112512.9|112487.9|112508.6|112483.6|16
1738841070000|2025-02-06 11:24:30|112514.1|112489.1|112504.6|112479.6|112514.1|112489.1|112503.1|112478.1|22
1738841080000|2025-02-06 11:24:40|112505.6|112480.6|112498.1|112473.1|112513.1|112488.1|112498.1|112473.1|23
1738841090000|2025-02-06 11:24:50|112498.2|112473.2|112491.4|112466.4|112499.1|112474.1|112490.6|112465.6|17
1738841100000|2025-02-06 11:25:00|112492.3|112467.3|112491|112466|112500.4|112475.4|112490.5|112465.5|24
1738841110000|2025-02-06 11:25:10|112490.9|112465.9|112493.4|112468.4|112496.9|112471.9|112490.6|112465.6|13
1738841120000|2025-02-06 11:25:20|112491.1|112466.1|112493.7|112468.7|112494.3|112469.3|112485.6|112460.6|16
1738841130000|2025-02-06 11:25:30|112494.4|112469.4|112493|112468|112495.4|112470.4|112488.6|112463.6|7
1738841140000|2025-02-06 11:25:40|112493.3|112468.3|112496.7|112471.7|112497.7|112472.7|112485.7|112460.7|26
1738841150000|2025-02-06 11:25:50|112495.5|112470.5|112486.8|112461.8|112499|112474|112485.9|112460.9|23
1738841160000|2025-02-06 11:26:00|112486.9|112461.9|112495.2|112470.2|112499.4|112474.4|112484.6|112459.6|19
1738841170000|2025-02-06 11:26:10|112494.7|112469.7|112493.2|112468.2|112496.4|112471.4|112492.5|112467.5|10
1738841180000|2025-02-06 11:26:20|112492.4|112467.4|112481.1|112456.1|112493.5|112468.5|112480.4|112455.4|17
1738841190000|2025-02-06 11:26:30|112481.8|112456.8|112476.5|112451.5|112481.8|112456.8|112474.7|112449.7|17
1738841200000|2025-02-06 11:26:40|112475.8|112450.8|112468.6|112443.6|112475.8|112450.8|112466.8|112441.8|20
1738841210000|2025-02-06 11:26:50|112466.4|112441.4|112476.8|112451.8|112478.4|112453.4|112465.1|112440.1|20
1738841220000|2025-02-06 11:27:00|112477.7|112452.7|112475|112450|112484.9|112459.9|112475|112450|19
1738841230000|2025-02-06 11:27:10|112474.5|112449.5|112470.9|112445.9|112475.5|112450.5|112470.9|112445.9|11
1738841240000|2025-02-06 11:27:20|112464|112439|112467.3|112442.3|112472.5|112447.5|112464|112439|8
1738841250000|2025-02-06 11:27:30|112467.4|112442.4|112468.5|112443.5|112473.3|112448.3|112467.4|112442.4|15
1738841260000|2025-02-06 11:27:40|112469.6|112444.6|112463.9|112438.9|112469.6|112444.6|112463.6|112438.6|15
1738841270000|2025-02-06 11:27:50|112463.3|112438.3|112457.8|112432.8|112468.6|112443.6|112457|112432|25
1738841280000|2025-02-06 11:28:00|112458.9|112433.9|112459.3|112434.3|112464.1|112439.1|112458.9|112433.9|22
1738841290000|2025-02-06 11:28:10|112458.6|112433.6|112453.9|112428.9|112458.6|112433.6|112449.2|112424.2|23
1738841300000|2025-02-06 11:28:20|112452.2|112427.2|112452.6|112427.6|112455|112430|112450.6|112425.6|14
1738841310000|2025-02-06 11:28:30|112453.6|112428.6|112451.9|112426.9|112456.2|112431.2|112451.9|112426.9|11
1738841320000|2025-02-06 11:28:40|112452.7|112427.7|112453.6|112428.6|112457.1|112432.1|112451.5|112426.5|18
1738841330000|2025-02-06 11:28:50|112456.7|112431.7|112449.6|112424.6|112462.4|112437.4|112449.6|112424.6|14
1738841340000|2025-02-06 11:29:00|112450.2|112425.2|112450.2|112425.2|112450.4|112425.4|112446.3|112421.3|14
1738841350000|2025-02-06 11:29:10|112448.3|112423.3|112441.5|112416.5|112448.3|112423.3|112439.7|112414.7|7
1738841360000|2025-02-06 11:29:20|112441.6|112416.6|112433.8|112408.8|112441.6|112416.6|112433.6|112408.6|9
1738841370000|2025-02-06 11:29:30|112432.9|112407.9|112433.9|112408.9|112434.7|112409.7|112431.7|112406.7|14
1738841380000|2025-02-06 11:29:40|112434.1|112409.1|112434.1|112409.1|112436.4|112411.4|112433.4|112408.4|13
1738841390000|2025-02-06 11:29:50|112434.5|112409.5|112432.2|112407.2|112434.6|112409.6|112430.8|112405.8|13
1738841400000|2025-02-06 11:30:00|112431.6|112406.6|112450.4|112425.4|112450.6|112425.6|112427.3|112402.3|37
1738841410000|2025-02-06 11:30:10|112450.3|112425.3|112450|112425|112451.3|112426.3|112449.1|112424.1|18
1738841420000|2025-02-06 11:30:20|112450.5|112425.5|112452.2|112427.2|112453|112428|112450.5|112425.5|9
1738841430000|2025-02-06 11:30:30|112455.1|112430.1|112457.8|112432.8|112458.8|112433.8|112455.1|112430.1|9
1738841440000|2025-02-06 11:30:40|112457.1|112432.1|112456.8|112431.8|112458.3|112433.3|112453.9|112428.9|10
1738841450000|2025-02-06 11:30:50|112457.3|112432.3|112456.8|112431.8|112458.4|112433.4|112456.7|112431.7|7
1738841460000|2025-02-06 11:31:00|112456.9|112431.9|112465|112440|112466.1|112441.1|112456.9|112431.9|21
1738841470000|2025-02-06 11:31:10|112466|112441|112472.4|112447.4|112472.5|112447.5|112461.4|112436.4|45
1738841480000|2025-02-06 11:31:20|112471.5|112446.5|112472.7|112447.7|112475.6|112450.6|112471.5|112446.5|25
1738841490000|2025-02-06 11:31:30|112473.5|112448.5|112473.9|112448.9|112474.7|112449.7|112472|112447|14
1738841500000|2025-02-06 11:31:40|112474.8|112449.8|112468.2|112443.2|112474.8|112449.8|112465.2|112440.2|21
1738841510000|2025-02-06 11:31:50|112468.3|112443.3|112484.3|112434.3|112484.3|112443.3|112468.3|112430.1|11
1738841520000|2025-02-06 11:32:00|112486.1|112436.1|112513.9|112463.9|112514.1|112464.1|112486.1|112436.1|24
1738841530000|2025-02-06 11:32:10|112513.2|112463.2|112511.5|112461.5|112513.8|112463.8|112509.1|112459.1|12
1738841540000|2025-02-06 11:32:20|112512.5|112462.5|112507|112457|112514.1|112464.1|112500.6|112450.6|25
1738841550000|2025-02-06 11:32:30|112507.1|112457.1|112504.5|112454.5|112507.1|112457.1|112501.4|112451.4|9
1738841560000|2025-02-06 11:32:40|112505|112455|112510.3|112460.3|112511.2|112461.2|112504.5|112454.5|20
1738841570000|2025-02-06 11:32:50|112510.5|112460.5|112506|112456|112510.5|112460.5|112506|112456|7
1738841580000|2025-02-06 11:33:00|112506.5|112456.5|112503.7|112453.7|112506.6|112456.6|112502.1|112452.1|7
1738841590000|2025-02-06 11:33:10|112504.5|112454.5|112501.1|112451.1|112504.5|112454.5|112501.1|112451.1|5
1738841600000|2025-02-06 11:33:20|112501.2|112451.2|112500.5|112450.5|112502.5|112452.5|112500.5|112450.5|6
1738841610000|2025-02-06 11:33:30|112500.2|112450.2|112492.9|112442.9|112500.2|112450.2|112485.5|112435.5|16
1738841620000|2025-02-06 11:33:40|112491.8|112441.8|112493.5|112443.5|112495|112445|112491.8|112441.8|17
1738841630000|2025-02-06 11:33:50|112493.8|112443.8|112490.7|112440.7|112493.8|112443.8|112488.5|112438.5|8
1738841640000|2025-02-06 11:34:00|112490.2|112440.2|112504.1|112454.1|112504.1|112454.1|112489.7|112439.7|24
1738841650000|2025-02-06 11:34:10|112504.3|112454.3|112500.4|112450.4|112507.9|112457.9|112500.4|112450.4|11
1738841660000|2025-02-06 11:34:20|112501.7|112451.7|112498.9|112448.9|112501.7|112451.7|112498.9|112448.9|7
1738841670000|2025-02-06 11:34:30|112499|112449|112498.6|112448.6|112499.7|112449.7|112495.8|112445.8|10
1738841680000|2025-02-06 11:34:40|112497.8|112447.8|112500.3|112450.3|112500.3|112450.3|112496.7|112446.7|8
1738841690000|2025-02-06 11:34:50|112505|112455|112513.8|112463.8|112515.3|112465.3|112504.6|112454.6|16
1738841700000|2025-02-06 11:35:00|112514.2|112464.2|112502.8|112477.8|112514.2|112485.7|112500.5|112464.2|20
1738841710000|2025-02-06 11:35:10|112502.4|112477.4|112512.6|112487.6|112512.7|112487.7|112499.8|112474.8|33
1738841720000|2025-02-06 11:35:20|112512.1|112487.1|112509.9|112484.9|112512.1|112487.1|112508|112483|12
1738841730000|2025-02-06 11:35:30|112510.4|112485.4|112509.6|112484.6|112510.4|112485.4|112506.2|112481.2|10
1738841740000|2025-02-06 11:35:40|112510.1|112485.1|112514.1|112489.1|112514.1|112489.1|112509.6|112484.6|17
1738841750000|2025-02-06 11:35:50|112513.4|112488.4|112512.1|112487.1|112513.4|112488.4|112509.8|112484.8|8
1738841760000|2025-02-06 11:36:00|112511|112486|112504|112479|112511|112486|112502.4|112477.4|19
1738841770000|2025-02-06 11:36:10|112503.5|112478.5|112499.8|112474.8|112504.2|112479.2|112496.4|112471.4|16
1738841780000|2025-02-06 11:36:20|112499.9|112474.9|112499.2|112474.2|112500.4|112475.4|112499.2|112474.2|9
1738841790000|2025-02-06 11:36:30|112497.6|112472.6|112487.6|112462.6|112497.6|112472.6|112475|112450|17
1738841800000|2025-02-06 11:36:40|112482.1|112457.1|112476.4|112451.4|112484|112459|112475.8|112450.8|18
1738841810000|2025-02-06 11:36:50|112477.1|112452.1|112472.3|112447.3|112477.1|112452.1|112472.3|112447.3|12
1738841820000|2025-02-06 11:37:00|112471.4|112446.4|112474.8|112449.8|112476.6|112451.6|112469.3|112444.3|23
1738841830000|2025-02-06 11:37:10|112473.1|112448.1|112473.3|112448.3|112474.4|112449.4|112470.9|112445.9|14
1738841840000|2025-02-06 11:37:20|112475.2|112450.2|112474.1|112449.1|112475.3|112450.3|112472.9|112447.9|15
1738841850000|2025-02-06 11:37:30|112470.7|112445.7|112466.8|112441.8|112472.3|112447.3|112466.7|112441.7|20
1738841860000|2025-02-06 11:37:40|112467.6|112442.6|112467.5|112442.5|112469.6|112444.6|112466.9|112441.9|15
1738841870000|2025-02-06 11:37:50|112467.4|112442.4|112462.5|112437.5|112467.4|112442.4|112462.5|112437.5|4
1738841880000|2025-02-06 11:38:00|112461.8|112436.8|112461.6|112436.6|112461.9|112436.9|112461.2|112436.2|6
1738841890000|2025-02-06 11:38:10|112461|112436|112454.5|112429.5|112461|112436|112451.1|112426.1|15
1738841900000|2025-02-06 11:38:20|112455.4|112430.4|112455.1|112430.1|112455.4|112430.4|112455|112430|7
1738841910000|2025-02-06 11:38:30|112455.8|112430.8|112457.4|112432.4|112458.2|112433.2|112455.8|112430.8|8
1738841920000|2025-02-06 11:38:40|112458.7|112433.7|112467.8|112442.8|112479.3|112454.3|112458.7|112433.7|14
1738841930000|2025-02-06 11:38:50|112466.9|112441.9|112467.8|112442.8|112467.8|112442.8|112466.2|112441.2|8
1738841940000|2025-02-06 11:39:00|112468.1|112443.1|112470.8|112445.8|112475.7|112450.7|112468.1|112443.1|9
1738841950000|2025-02-06 11:39:10|112470.6|112445.6|112470.5|112445.5|112470.6|112445.6|112470.5|112445.5|2
1738841960000|2025-02-06 11:39:20|112471.1|112446.1|112469.1|112444.1|112471.7|112446.7|112465.7|112440.7|11
1738841970000|2025-02-06 11:39:30|112468.4|112443.4|112470.5|112445.5|112470.6|112445.6|112466.2|112441.2|15
1738841980000|2025-02-06 11:39:40|112470|112445|112480.5|112455.5|112481.6|112456.6|112469.2|112444.2|25
1738841990000|2025-02-06 11:39:50|112479.9|112454.9|112470.5|112445.5|112480.3|112455.3|112469.6|112444.6|19
1738842000000|2025-02-06 11:40:00|112469.4|112444.4|112472.7|112447.7|112474.3|112449.3|112465.7|112440.7|17
1738842010000|2025-02-06 11:40:10|112473.8|112448.8|112484.4|112459.4|112487.2|112462.2|112473.8|112448.8|26
1738842020000|2025-02-06 11:40:20|112483.1|112458.1|112481.5|112456.5|112484.3|112459.3|112480.1|112455.1|14
1738842030000|2025-02-06 11:40:30|112481.6|112456.6|112481.7|112456.7|112481.9|112456.9|112481.6|112456.6|4
1738842040000|2025-02-06 11:40:40|112481.5|112456.5|112480.4|112455.4|112481.5|112456.5|112480.4|112455.4|7
1738842050000|2025-02-06 11:40:50|112480.6|112455.6|112480.7|112455.7|112480.7|112455.7|112478.1|112453.1|9
1738842060000|2025-02-06 11:41:00|112479.7|112454.7|112440.4|112415.4|112479.7|112454.7|112440.4|112415.4|24
1738842070000|2025-02-06 11:41:10|112440.3|112415.3|112463.4|112438.4|112466.2|112441.2|112440.3|112415.3|21
1738842080000|2025-02-06 11:41:20|112461.9|112436.9|112459.5|112434.5|112461.9|112436.9|112453|112428|14
1738842090000|2025-02-06 11:41:30|112458.3|112433.3|112462|112437|112462.1|112437.1|112458.3|112433.3|7
1738842100000|2025-02-06 11:41:40|112466.2|112441.2|112465.9|112440.9|112468.4|112443.4|112463.4|112438.4|12
1738842110000|2025-02-06 11:41:50|112467.6|112442.6|112463.7|112438.7|112471.1|112446.1|112463.7|112438.7|13
1738842120000|2025-02-06 11:42:00|112463.8|112438.8|112458.4|112433.4|112463.8|112438.8|112458.4|112433.4|10
1738842130000|2025-02-06 11:42:10|112457.8|112432.8|112461.5|112436.5|112464.7|112439.7|112456|112431|19
1738842140000|2025-02-06 11:42:20|112460.9|112435.9|112459.1|112434.1|112462.2|112437.2|112459|112434|9
1738842150000|2025-02-06 11:42:30|112458.2|112433.2|112464.2|112439.2|112464.2|112439.2|112451.9|112426.9|26
1738842160000|2025-02-06 11:42:40|112464.1|112439.1|112461.9|112436.9|112464.1|112439.1|112461.1|112436.1|5
1738842170000|2025-02-06 11:42:50|112461.2|112436.2|112457.4|112432.4|112461.2|112436.2|112454.6|112429.6|20
1738842180000|2025-02-06 11:43:00|112456.9|112431.9|112463.8|112438.8|112465.4|112440.4|112456.5|112431.5|15
1738842190000|2025-02-06 11:43:10|112465|112440|112464.4|112439.4|112465|112440|112462|112437|8
1738842200000|2025-02-06 11:43:20|112464.9|112439.9|112464.8|112439.8|112466.9|112441.9|112464.2|112439.2|8
1738842210000|2025-02-06 11:43:30|112464.2|112439.2|112471.1|112446.1|112471.6|112446.6|112464.2|112439.2|13
1738842220000|2025-02-06 11:43:40|112472|112447|112460.7|112435.7|112472|112447|112460.4|112435.4|18
1738842230000|2025-02-06 11:43:50|112459.7|112434.7|112461.3|112436.3|112461.9|112436.9|112459.6|112434.6|6
1738842240000|2025-02-06 11:44:00|112461.4|112436.4|112460|112435|112466.1|112441.1|112458.9|112433.9|20
1738842250000|2025-02-06 11:44:10|112458.9|112433.9|112458.9|112433.9|112460.9|112435.9|112457.2|112432.2|9
1738842260000|2025-02-06 11:44:20|112458.5|112433.5|112460.5|112435.5|112463.8|112438.8|112458.5|112433.5|13
1738842270000|2025-02-06 11:44:30|112460.3|112435.3|112461.1|112436.1|112461.1|112436.1|112459.9|112434.9|3
1738842280000|2025-02-06 11:44:40|112460.1|112435.1|112467.8|112442.8|112469.5|112444.5|112459.1|112434.1|22
1738842290000|2025-02-06 11:44:50|112466.9|112441.9|112467.2|112442.2|112467.2|112442.2|112465.9|112440.9|9
1738842300000|2025-02-06 11:45:00|112467.1|112442.1|112455.7|112430.7|112469|112444|112453.8|112428.8|22
1738842310000|2025-02-06 11:45:10|112456.4|112431.4|112454.6|112429.6|112456.4|112431.4|112452.9|112427.9|6
1738842320000|2025-02-06 11:45:20|112453.9|112428.9|112449.6|112424.6|112453.9|112428.9|112449.6|112424.6|13
1738842330000|2025-02-06 11:45:30|112449.5|112424.5|112445.5|112420.5|112450|112425|112442.6|112417.6|29
1738842340000|2025-02-06 11:45:40|112449.5|112424.5|112444.8|112419.8|112451.5|112426.5|112442.7|112417.7|15
1738842350000|2025-02-06 11:45:50|112446.1|112421.1|112449.2|112424.2|112451.2|112426.2|112443.9|112418.9|19
1738842360000|2025-02-06 11:46:00|112447.9|112422.9|112444|112419|112449.5|112424.5|112443.7|112418.7|15
1738842370000|2025-02-06 11:46:10|112440.8|112415.8|112443.4|112418.4|112444.7|112419.7|112439.6|112414.6|9
1738842380000|2025-02-06 11:46:20|112443.3|112418.3|112443.8|112418.8|112447.6|112422.6|112443.3|112418.3|10
1738842390000|2025-02-06 11:46:30|112442.7|112417.7|112442.2|112417.2|112442.7|112417.7|112441.2|112416.2|8
1738842400000|2025-02-06 11:46:40|112443.4|112418.4|112443.3|112418.3|112447.5|112422.5|112443.3|112418.3|11
1738842410000|2025-02-06 11:46:50|112444.3|112419.3|112447.4|112422.4|112447.4|112422.4|112444.3|112419.3|4
1738842420000|2025-02-06 11:47:00|112447.5|112422.5|112447.9|112422.9|112449.6|112424.6|112445.8|112420.8|12
1738842430000|2025-02-06 11:47:10|112448|112423|112449.1|112424.1|112451.5|112426.5|112444.3|112419.3|11
1738842440000|2025-02-06 11:47:20|112448.1|112423.1|112445.8|112420.8|112450.8|112425.8|112444.1|112419.1|10
1738842450000|2025-02-06 11:47:30|112446.5|112421.5|112447.7|112422.7|112447.7|112422.7|112445|112420|9
1738842460000|2025-02-06 11:47:40|112447.9|112422.9|112451.2|112426.2|112451.2|112426.2|112447.9|112422.9|9
1738842470000|2025-02-06 11:47:50|112451.7|112426.7|112458.8|112433.8|112460.6|112435.6|112451.7|112426.7|15
1738842480000|2025-02-06 11:48:00|112458.3|112433.3|112462.8|112437.8|112470.2|112445.2|112458.3|112433.3|18
1738842490000|2025-02-06 11:48:10|112461.8|112436.8|112458.6|112433.6|112461.8|112436.8|112457.5|112432.5|11
1738842500000|2025-02-06 11:48:20|112457.6|112432.6|112452|112427|112457.6|112432.6|112449.5|112424.5|16
1738842510000|2025-02-06 11:48:30|112452.2|112427.2|112448.1|112423.1|112452.3|112427.3|112446.7|112421.7|11
1738842520000|2025-02-06 11:48:40|112449|112424|112451.2|112426.2|112458.2|112433.2|112448.7|112423.7|21
1738842530000|2025-02-06 11:48:50|112450.7|112425.7|112450.8|112425.8|112452.2|112427.2|112447.1|112422.1|21
1738842540000|2025-02-06 11:49:00|112448.7|112423.7|112445.2|112420.2|112448.7|112423.7|112443.3|112418.3|11
1738842550000|2025-02-06 11:49:10|112445.3|112420.3|112445.8|112420.8|112447.2|112422.2|112441.1|112416.1|19
1738842560000|2025-02-06 11:49:20|112446.7|112421.7|112453.3|112428.3|112454.8|112429.8|112446.7|112421.7|12
1738842570000|2025-02-06 11:49:30|112453.5|112428.5|112449|112424|112457.7|112432.7|112449|112424|15
1738842580000|2025-02-06 11:49:40|112449.1|112424.1|112448.1|112423.1|112449.3|112424.3|112448.1|112423.1|5
1738842590000|2025-02-06 11:49:50|112448|112423|112443.2|112418.2|112448.2|112423.2|112442|112417|15
1738842600000|2025-02-06 11:50:00|112442.2|112417.2|112438|112413|112442.2|112417.2|112437.1|112412.1|28
1738842610000|2025-02-06 11:50:10|112438.6|112413.6|112443.8|112418.8|112444.4|112419.4|112437.1|112412.1|14
1738842620000|2025-02-06 11:50:20|112443.9|112418.9|112447.8|112422.8|112447.8|112422.8|112442.3|112417.3|11
1738842630000|2025-02-06 11:50:30|112448.4|112423.4|112450.2|112425.2|112450.2|112425.2|112448.4|112423.4|4
1738842640000|2025-02-06 11:50:40|112449.2|112424.2|112448|112423|112449.2|112424.2|112448|112423|5
1738842650000|2025-02-06 11:50:50|112448.2|112423.2|112449.3|112424.3|112449.3|112424.3|112445.3|112420.3|11
1738842660000|2025-02-06 11:51:00|112449.6|112424.6|112457.8|112432.8|112457.8|112432.8|112449.6|112424.6|14
1738842670000|2025-02-06 11:51:10|112457.2|112432.2|112449|112424|112457.2|112432.2|112448.7|112423.7|13
1738842680000|2025-02-06 11:51:20|112448|112423|112438.8|112413.8|112448|112423|112438.8|112413.8|11
1738842690000|2025-02-06 11:51:30|112439.8|112414.8|112437.1|112412.1|112439.8|112414.8|112434.9|112409.9|10
1738842700000|2025-02-06 11:51:40|112438|112413|112437.8|112412.8|112438.8|112413.8|112436.9|112411.9|16
1738842710000|2025-02-06 11:51:50|112438.7|112413.7|112446.7|112421.7|112447.1|112422.1|112438.7|112413.7|15
1738842720000|2025-02-06 11:52:00|112448|112423|112444.7|112419.7|112450.6|112425.6|112442.4|112417.4|21
1738842730000|2025-02-06 11:52:10|112449.3|112424.3|112447.3|112422.3|112449.7|112424.7|112445.6|112420.6|20
1738842740000|2025-02-06 11:52:20|112448.2|112423.2|112455.8|112430.8|112457|112432|112448.2|112423.2|11
1738842750000|2025-02-06 11:52:30|112457|112432|112459.4|112434.4|112461.7|112436.7|112457|112432|12
1738842760000|2025-02-06 11:52:40|112459.5|112434.5|112452.6|112427.6|112459.5|112434.5|112452|112427|6
1738842770000|2025-02-06 11:52:50|112452.4|112427.4|112465.2|112440.2|112470.6|112445.6|112452.1|112427.1|24
1738842780000|2025-02-06 11:53:00|112464.6|112439.6|112465.1|112440.1|112465.8|112440.8|112464.6|112439.6|7
1738842790000|2025-02-06 11:53:10|112463.5|112438.5|112467.1|112442.1|112467.7|112442.7|112463.5|112438.5|14
1738842800000|2025-02-06 11:53:20|112467.2|112442.2|112464.9|112439.9|112467.2|112442.2|112464.9|112439.9|8
1738842810000|2025-02-06 11:53:30|112465.5|112440.5|112469.7|112444.7|112469.7|112444.7|112464.8|112439.8|11
1738842820000|2025-02-06 11:53:40|112470.3|112445.3|112464.6|112439.6|112470.3|112445.3|112461.7|112436.7|16
1738842830000|2025-02-06 11:53:50|112464.7|112439.7|112465.4|112440.4|112466.8|112441.8|112463.1|112438.1|15
1738842840000|2025-02-06 11:54:00|112465.8|112440.8|112467.8|112442.8|112468.1|112443.1|112464.5|112439.5|17
1738842850000|2025-02-06 11:54:10|112468.2|112443.2|112470.3|112445.3|112471.9|112446.9|112468.2|112443.2|8
1738842860000|2025-02-06 11:54:20|112470.9|112445.9|112472|112447|112472|112447|112470.4|112445.4|11
1738842870000|2025-02-06 11:54:30|112472.8|112447.8|112475.7|112450.7|112476.3|112451.3|112470.4|112445.4|22
1738842880000|2025-02-06 11:54:40|112473.6|112448.6|112473.7|112448.7|112475.1|112450.1|112470.7|112445.7|18
1738842890000|2025-02-06 11:54:50|112473.6|112448.6|112473.5|112448.5|112477.7|112452.7|112467.5|112442.5|19
1738842900000|2025-02-06 11:55:00|112474.4|112449.4|112479.3|112454.3|112479.7|112454.7|112474.4|112449.4|16
1738842910000|2025-02-06 11:55:10|112478.4|112453.4|112471.1|112446.1|112478.4|112453.4|112464.4|112439.4|21
1738842920000|2025-02-06 11:55:20|112470.6|112445.6|112471|112446|112478.1|112453.1|112469.4|112444.4|27
1738842930000|2025-02-06 11:55:30|112470.9|112445.9|112473.1|112448.1|112473.1|112448.1|112469.9|112444.9|10
1738842940000|2025-02-06 11:55:40|112473.6|112448.6|112481.2|112456.2|112481.2|112456.2|112472.7|112447.7|22
1738842950000|2025-02-06 11:55:50|112480.9|112455.9|112489.5|112464.5|112492.9|112467.9|112480.9|112455.9|25
1738842960000|2025-02-06 11:56:00|112489.6|112464.6|112490.9|112465.9|112490.9|112465.9|112489.6|112464.6|8
1738842970000|2025-02-06 11:56:10|112491|112466|112486|112461|112491.2|112466.2|112485.9|112460.9|6
1738842980000|2025-02-06 11:56:20|112487.7|112462.7|112486.1|112461.1|112487.7|112462.7|112484|112459|16
1738842990000|2025-02-06 11:56:30|112489|112464|112483.6|112458.6|112489|112464|112482.2|112457.2|8
1738843000000|2025-02-06 11:56:40|112484.2|112459.2|112486.6|112461.6|112490|112465|112484.2|112459.2|5
1738843010000|2025-02-06 11:56:50|112488.6|112463.6|112489.7|112464.7|112490.4|112465.4|112488.5|112463.5|13
1738843020000|2025-02-06 11:57:00|112490.6|112465.6|112484.6|112459.6|112490.9|112465.9|112484.4|112459.4|14
1738843030000|2025-02-06 11:57:10|112484.8|112459.8|112479.8|112454.8|112484.8|112459.8|112479.8|112454.8|7
1738843040000|2025-02-06 11:57:20|112479.5|112454.5|112475.1|112450.1|112480|112455|112474.8|112449.8|18
1738843050000|2025-02-06 11:57:30|112475|112450|112476.6|112451.6|112483.1|112458.1|112471.9|112446.9|37
1738843060000|2025-02-06 11:57:40|112478.5|112453.5|112477.2|112452.2|112479.1|112454.1|112477.1|112452.1|9
1738843070000|2025-02-06 11:57:50|112477|112452|112459.8|112434.8|112477.9|112452.9|112459.8|112434.8|20
1738843080000|2025-02-06 11:58:00|112461.9|112436.9|112474|112449|112475.8|112450.8|112460.7|112435.7|35
1738843090000|2025-02-06 11:58:10|112472.6|112447.6|112467.6|112442.6|112474.4|112449.4|112467.4|112442.4|20
1738843100000|2025-02-06 11:58:20|112467.7|112442.7|112471.8|112446.8|112473.5|112448.5|112467.1|112442.1|21
1738843110000|2025-02-06 11:58:30|112470.7|112445.7|112467.9|112442.9|112473.2|112448.2|112467.9|112442.9|15
1738843120000|2025-02-06 11:58:40|112468|112443|112468.7|112443.7|112469.1|112444.1|112467.1|112442.1|13
1738843130000|2025-02-06 11:58:50|112470.3|112445.3|112464.3|112439.3|112471.4|112446.4|112462.7|112437.7|22
1738843140000|2025-02-06 11:59:00|112464.8|112439.8|112458.5|112433.5|112467.6|112442.6|112458.4|112433.4|26
1738843150000|2025-02-06 11:59:10|112459|112434|112466.9|112441.9|112466.9|112441.9|112459|112434|22
1738843160000|2025-02-06 11:59:20|112466.3|112441.3|112487.7|112437.7|112490.6|112441.3|112466.3|112428.4|23
1738843170000|2025-02-06 11:59:30|112488|112438|112492.6|112442.6|112497.7|112447.7|112488|112438|29
1738843180000|2025-02-06 11:59:40|112490.6|112440.6|112492.6|112442.6|112492.6|112442.6|112487.2|112437.2|29
1738843190000|2025-02-06 11:59:50|112492.5|112442.5|112494.1|112444.1|112495.4|112445.4|112482.4|112432.4|24
1738843200000|2025-02-06 12:00:00|112495.7|112445.7|112507.7|112457.7|112518.3|112468.3|112482.1|112432.1|54
1738843210000|2025-02-06 12:00:10|112506.1|112456.1|112547.7|112497.7|112548|112498|112503.9|112453.9|64
1738843220000|2025-02-06 12:00:20|112546.8|112496.8|112552.4|112502.4|112568.4|112518.4|112546.8|112496.8|57
1738843230000|2025-02-06 12:00:30|112554.9|112504.9|112557.5|112507.5|112570.4|112520.4|112551.9|112501.9|64
1738843240000|2025-02-06 12:00:40|112558.5|112508.5|112582.5|112532.5|112588.2|112538.2|112558.5|112508.5|64
1738843250000|2025-02-06 12:00:50|112585.6|112535.6|112559.7|112509.7|112585.6|112535.6|112559.7|112509.7|66
1738843260000|2025-02-06 12:01:00|112559.9|112509.9|112540.9|112490.9|112559.9|112509.9|112538.7|112488.7|59
1738843270000|2025-02-06 12:01:10|112544.2|112494.2|112539.7|112489.7|112550.5|112500.5|112536.6|112486.6|50
1738843280000|2025-02-06 12:01:20|112536.5|112486.5|112533.1|112508.1|112538.2|112509.4|112522.7|112477|47
1738843290000|2025-02-06 12:01:30|112532|112507|112543|112518|112545.8|112520.8|112532|112507|49
1738843300000|2025-02-06 12:01:40|112542.1|112517.1|112524.2|112499.2|112543.2|112518.2|112524.2|112499.2|26
1738843310000|2025-02-06 12:01:50|112525.2|112500.2|112528.5|112503.5|112540.3|112515.3|112523.2|112498.2|48
1738843320000|2025-02-06 12:02:00|112527.9|112502.9|112523.4|112498.4|112528.7|112503.7|112515.9|112490.9|37
1738843330000|2025-02-06 12:02:10|112523.7|112498.7|112535.7|112510.7|112538|112513|112523.7|112498.7|51
1738843340000|2025-02-06 12:02:20|112536|112511|112535.2|112510.2|112546.8|112521.8|112535.2|112510.2|39
1738843350000|2025-02-06 12:02:30|112536|112511|112528.8|112503.8|112537.5|112512.5|112528.8|112503.8|33
1738843360000|2025-02-06 12:02:40|112532.8|112507.8|112523.5|112473.5|112532.8|112507.8|112518.1|112470.9|45
1738843370000|2025-02-06 12:02:50|112524.5|112474.5|112525.1|112475.1|112531|112481|112524|112474|27
1738843380000|2025-02-06 12:03:00|112526.2|112476.2|112521.7|112471.7|112529.7|112479.7|112517.2|112467.2|48
1738843390000|2025-02-06 12:03:10|112520|112470|112520.8|112470.8|112521.7|112479.9|112502|112464.9|29
1738843400000|2025-02-06 12:03:20|112521.1|112471.1|112517.6|112467.6|112523.5|112473.5|112515.7|112465.7|40
1738843410000|2025-02-06 12:03:30|112518.1|112468.1|112494.4|112469.4|112521.1|112479|112493.4|112462.1|44
1738843420000|2025-02-06 12:03:40|112493.8|112468.8|112473.3|112448.3|112496.7|112471.7|112473.3|112448.3|46
1738843430000|2025-02-06 12:03:50|112475|112450|112479|112454|112483.7|112458.7|112475|112450|42
1738843440000|2025-02-06 12:04:00|112480.1|112455.1|112483|112458|112486.2|112461.2|112475.3|112450.3|35
1738843450000|2025-02-06 12:04:10|112482.9|112457.9|112467.2|112442.2|112483.8|112458.8|112466.4|112441.4|41
1738843460000|2025-02-06 12:04:20|112466.8|112441.8|112471.2|112446.2|112472.6|112447.6|112466.2|112441.2|20
1738843470000|2025-02-06 12:04:30|112471|112446|112484.3|112459.3|112486.1|112461.1|112471|112446|31
1738843480000|2025-02-06 12:04:40|112483.6|112458.6|112473.2|112448.2|112483.6|112458.6|112472.1|112447.1|32
1738843490000|2025-02-06 12:04:50|112474.1|112449.1|112484.2|112459.2|112484.2|112459.2|112473.2|112448.2|30
1738843500000|2025-02-06 12:05:00|112484.8|112459.8|112500|112475|112501|112476|112484.8|112459.8|38
1738843510000|2025-02-06 12:05:10|112502.1|112477.1|112496.8|112471.8|112510.9|112485.9|112495|112470|40
1738843520000|2025-02-06 12:05:20|112500.9|112475.9|112500.3|112475.3|112506.9|112481.9|112498|112473|38
1738843530000|2025-02-06 12:05:30|112500|112475|112501.9|112476.9|112508.5|112483.5|112500|112475|30
1738843540000|2025-02-06 12:05:40|112503.2|112478.2|112511.5|112461.5|112515.2|112478.5|112502.8|112458.5|28
1738843550000|2025-02-06 12:05:50|112511.6|112461.6|112512.7|112462.7|112518.5|112468.5|112511.6|112461.6|21
1738843560000|2025-02-06 12:06:00|112514.2|112464.2|112519.3|112469.3|112522.9|112472.9|112514.2|112464.2|23
1738843570000|2025-02-06 12:06:10|112520.4|112470.4|112528.8|112478.8|112530|112480|112520.4|112470.4|21
1738843580000|2025-02-06 12:06:20|112530.1|112480.1|112526.2|112476.2|112537|112487|112516.5|112466.5|40
1738843590000|2025-02-06 12:06:30|112527.5|112477.5|112521.8|112471.8|112531.3|112481.3|112518.1|112468.1|25
1738843600000|2025-02-06 12:06:40|112522.4|112472.4|112517.6|112467.6|112524.3|112474.3|112517.6|112467.6|22
1738843610000|2025-02-06 12:06:50|112517.4|112467.4|112502.2|112452.2|112517.4|112467.4|112502.2|112452.2|20
1738843620000|2025-02-06 12:07:00|112500.8|112450.8|112504|112454|112506.5|112456.5|112498.4|112448.4|16
1738843630000|2025-02-06 12:07:10|112505.7|112455.7|112497.9|112447.9|112509.1|112459.1|112497.9|112447.9|36
1738843640000|2025-02-06 12:07:20|112499.1|112449.1|112499.5|112474.5|112509.8|112476.3|112497.9|112447.9|36
1738843650000|2025-02-06 12:07:30|112498.6|112473.6|112496.6|112471.6|112502.8|112477.8|112494.2|112469.2|38
1738843660000|2025-02-06 12:07:40|112496.4|112471.4|112483.5|112458.5|112497|112472|112483.5|112458.5|26
1738843670000|2025-02-06 12:07:50|112485.3|112460.3|112484.8|112459.8|112487.4|112462.4|112484.1|112459.1|26
1738843680000|2025-02-06 12:08:00|112484.2|112459.2|112470.5|112445.5|112484.2|112459.2|112467.5|112442.5|30
1738843690000|2025-02-06 12:08:10|112470.3|112445.3|112465.2|112440.2|112473.2|112448.2|112463.5|112438.5|37
1738843700000|2025-02-06 12:08:20|112466.3|112441.3|112457.1|112432.1|112467.5|112442.5|112455.6|112430.6|35
1738843710000|2025-02-06 12:08:30|112456.1|112431.1|112451.9|112426.9|112456.1|112431.1|112444.3|112419.3|34
1738843720000|2025-02-06 12:08:40|112453.2|112428.2|112459.8|112434.8|112461.5|112436.5|112453.2|112428.2|31
1738843730000|2025-02-06 12:08:50|112459.9|112434.9|112462.4|112437.4|112466.7|112441.7|112458.3|112433.3|36
1738843740000|2025-02-06 12:09:00|112463.6|112438.6|112463.7|112438.7|112468.5|112443.5|112463.6|112438.6|24
1738843750000|2025-02-06 12:09:10|112463.1|112438.1|112459.2|112434.2|112464.7|112439.7|112456.7|112431.7|25
1738843760000|2025-02-06 12:09:20|112458.2|112433.2|112460|112435|112460.7|112435.7|112455.4|112430.4|25
1738843770000|2025-02-06 12:09:30|112460.7|112435.7|112459.4|112434.4|112460.7|112435.7|112446.5|112421.5|28
1738843780000|2025-02-06 12:09:40|112459.3|112434.3|112455.8|112430.8|112459.4|112434.4|112454.7|112429.7|24
1738843790000|2025-02-06 12:09:50|112455.7|112430.7|112457.3|112432.3|112457.3|112432.3|112448.1|112423.1|25
1738843800000|2025-02-06 12:10:00|112458.3|112433.3|112497.4|112472.4|112500.5|112475.5|112458.3|112433.3|57
1738843810000|2025-02-06 12:10:10|112497.2|112472.2|112503|112478|112503|112478|112496.7|112471.7|19
1738843820000|2025-02-06 12:10:20|112503.3|112478.3|112506.2|112481.2|112512.8|112487.8|112500.3|112475.3|35
1738843830000|2025-02-06 12:10:30|112506.3|112481.3|112497.9|112472.9|112506.4|112481.4|112497.9|112472.9|25
1738843840000|2025-02-06 12:10:40|112497|112472|112512.1|112487.1|112514.7|112489.7|112497|112472|34
1738843850000|2025-02-06 12:10:50|112510.7|112485.7|112513.6|112488.6|112516.3|112491.3|112510.7|112485.7|31
1738843860000|2025-02-06 12:11:00|112512.8|112487.8|112510.5|112485.5|112512.8|112487.8|112500.4|112475.4|40
1738843870000|2025-02-06 12:11:10|112511.1|112486.1|112514.3|112489.3|112515.9|112490.9|112511.1|112486.1|23
1738843880000|2025-02-06 12:11:20|112513.4|112488.4|112517.7|112492.7|112522.2|112497.2|112513.3|112488.3|39
1738843890000|2025-02-06 12:11:30|112518.7|112493.7|112507|112482|112521|112496|112504.4|112479.4|21
1738843900000|2025-02-06 12:11:40|112507.6|112482.6|112511.5|112486.5|112511.8|112486.8|112505.8|112480.8|23
1738843910000|2025-02-06 12:11:50|112510.4|112485.4|112509.1|112484.1|112517|112492|112505.7|112480.7|27
1738843920000|2025-02-06 12:12:00|112508.8|112483.8|112493.2|112468.2|112509.1|112484.1|112493.2|112468.2|23
1738843930000|2025-02-06 12:12:10|112487.5|112462.5|112488.7|112463.7|112489.6|112464.6|112480.1|112455.1|27
1738843940000|2025-02-06 12:12:20|112489.1|112464.1|112481.7|112456.7|112493.8|112468.8|112481.7|112456.7|29
1738843950000|2025-02-06 12:12:30|112482.6|112457.6|112492.2|112467.2|112494.7|112469.7|112482.6|112457.6|27
1738843960000|2025-02-06 12:12:40|112493.2|112468.2|112494.5|112469.5|112498|112473|112491.7|112466.7|16
1738843970000|2025-02-06 12:12:50|112493.5|112468.5|112502.4|112477.4|112505.7|112480.7|112491.2|112466.2|19
1738843980000|2025-02-06 12:13:00|112501.9|112476.9|112501.4|112476.4|112505.4|112480.4|112499.7|112474.7|22
1738843990000|2025-02-06 12:13:10|112488.8|112463.8|112498.4|112473.4|112503.8|112478.8|112487.2|112462.2|21
1738844000000|2025-02-06 12:13:20|112497.3|112472.3|112491.1|112466.1|112508.7|112483.7|112491.1|112466.1|28
1738844010000|2025-02-06 12:13:30|112491|112466|112491.6|112466.6|112503.9|112478.9|112486.8|112461.8|23
1738844020000|2025-02-06 12:13:40|112492.9|112467.9|112481.4|112456.4|112493.1|112468.1|112480.6|112455.6|25
1738844030000|2025-02-06 12:13:50|112482.2|112457.2|112487.8|112462.8|112490.9|112465.9|112481.9|112456.9|35
1738844040000|2025-02-06 12:14:00|112489.1|112464.1|112498.8|112473.8|112499.1|112474.1|112487.8|112462.8|26
1738844050000|2025-02-06 12:14:10|112498.6|112473.6|112502.9|112477.9|112507.4|112482.4|112496.8|112471.8|14
1738844060000|2025-02-06 12:14:20|112505.6|112480.6|112506.8|112481.8|112506.9|112481.9|112478.9|112453.9|28
1738844070000|2025-02-06 12:14:30|112507.5|112482.5|112516.7|112491.7|112517.3|112492.3|112507.5|112482.5|19
1738844080000|2025-02-06 12:14:40|112517.3|112492.3|112516.7|112491.7|112522.7|112497.7|112516.7|112491.7|25
1738844090000|2025-02-06 12:14:50|112520.1|112495.1|112496.9|112471.9|112520.1|112495.1|112495.4|112470.4|28
1738844100000|2025-02-06 12:15:00|112497.8|112472.8|112494.8|112469.8|112504.3|112479.3|112494.8|112469.8|26
1738844110000|2025-02-06 12:15:10|112493.4|112468.4|112508.9|112483.9|112510.3|112485.3|112488.4|112463.4|26
1738844120000|2025-02-06 12:15:20|112508.8|112483.8|112519.9|112494.9|112521.3|112496.3|112505.8|112480.8|29
1738844130000|2025-02-06 12:15:30|112520.8|112495.8|112525.6|112500.6|112529|112504|112520.7|112495.7|21
1738844140000|2025-02-06 12:15:40|112523.7|112498.7|112512.9|112487.9|112523.7|112498.7|112506.5|112481.5|31
1738844150000|2025-02-06 12:15:50|112512.2|112487.2|112518.2|112493.2|112520.5|112495.5|112507.2|112482.2|22
1738844160000|2025-02-06 12:16:00|112518.9|112493.9|112525.6|112500.6|112526.9|112501.9|112518.9|112493.9|34
1738844170000|2025-02-06 12:16:10|112525.7|112500.7|112525.5|112500.5|112526.3|112501.3|112525.3|112500.3|6
1738844180000|2025-02-06 12:16:20|112524.9|112499.9|112521|112496|112528|112503|112515.5|112490.5|20
1738844190000|2025-02-06 12:16:30|112521.1|112496.1|112521.7|112496.7|112524.2|112499.2|112518.1|112493.1|26
1738844200000|2025-02-06 12:16:40|112524.6|112499.6|112528.5|112503.5|112528.5|112503.5|112518.9|112493.9|18
1738844210000|2025-02-06 12:16:50|112527.6|112502.6|112531.3|112506.3|112531.3|112506.3|112526.5|112501.5|19
1738844220000|2025-02-06 12:17:00|112532|112507|112525.1|112500.1|112532|112507|112522.6|112497.6|17
1738844230000|2025-02-06 12:17:10|112525|112500|112525.9|112500.9|112529.6|112504.6|112521.5|112496.5|25
1738844240000|2025-02-06 12:17:20|112526.2|112501.2|112529.7|112504.7|112534.4|112509.4|112526.1|112501.1|18
1738844250000|2025-02-06 12:17:30|112530.4|112505.4|112527.6|112502.6|112530.4|112505.4|112526.8|112501.8|11
1738844260000|2025-02-06 12:17:40|112527.3|112502.3|112530.4|112505.4|112530.6|112505.6|112523.7|112498.7|16
1738844270000|2025-02-06 12:17:50|112530|112505|112519.8|112494.8|112530.1|112505.1|112516.1|112491.1|27
1738844280000|2025-02-06 12:18:00|112519.5|112494.5|112523.3|112498.3|112526.5|112501.5|112516.3|112491.3|33
1738844290000|2025-02-06 12:18:10|112523.6|112498.6|112521.9|112496.9|112524.5|112499.5|112520.7|112495.7|29
1738844300000|2025-02-06 12:18:20|112522.5|112497.5|112512.9|112487.9|112522.6|112497.6|112512.3|112487.3|17
1738844310000|2025-02-06 12:18:30|112512.8|112487.8|112501.3|112476.3|112512.8|112487.8|112500|112475|23
1738844320000|2025-02-06 12:18:40|112501.2|112476.2|112507.7|112482.7|112510.1|112485.1|112497.5|112472.5|25
1738844330000|2025-02-06 12:18:50|112507.9|112482.9|112512.7|112487.7|112513.7|112488.7|112507.1|112482.1|17
1738844340000|2025-02-06 12:19:00|112512|112487|112516.9|112491.9|112516.9|112491.9|112511.1|112486.1|12
1738844350000|2025-02-06 12:19:10|112516|112491|112516.5|112491.5|112517|112492|112515.1|112490.1|10
1738844360000|2025-02-06 12:19:20|112516.6|112491.6|112515.2|112490.2|112517.8|112492.8|112503.3|112478.3|24
1738844370000|2025-02-06 12:19:30|112515.4|112490.4|112513.6|112488.6|112519.1|112494.1|112512.3|112487.3|18
1738844380000|2025-02-06 12:19:40|112513.2|112488.2|112502.6|112477.6|112514.5|112489.5|112486.7|112461.7|41
1738844390000|2025-02-06 12:19:50|112501.8|112476.8|112521.2|112496.2|112522.4|112497.4|112501.8|112476.8|25
1738844400000|2025-02-06 12:20:00|112520.5|112495.5|112525.3|112500.3|112526.6|112501.6|112517.5|112492.5|22
1738844410000|2025-02-06 12:20:10|112525.2|112500.2|112520.5|112495.5|112526.9|112501.9|112519.5|112494.5|21
1738844420000|2025-02-06 12:20:20|112519.9|112494.9|112520.6|112495.6|112525.4|112500.4|112519|112494|15
1738844430000|2025-02-06 12:20:30|112519.7|112494.7|112518.9|112493.9|112522.6|112497.6|112514.3|112489.3|21
1738844440000|2025-02-06 12:20:40|112517.1|112492.1|112520.5|112495.5|112520.5|112495.5|112517.1|112492.1|14
1738844450000|2025-02-06 12:20:50|112521.2|112496.2|112512.3|112487.3|112521.8|112496.8|112509.3|112484.3|17
1738844460000|2025-02-06 12:21:00|112508.9|112483.9|112496.5|112471.5|112508.9|112483.9|112493.6|112468.6|24
1738844470000|2025-02-06 12:21:10|112495.6|112470.6|112500.2|112475.2|112504.2|112479.2|112488.9|112463.9|38
1738844480000|2025-02-06 12:21:20|112500|112475|112501.5|112476.5|112501.7|112476.7|112497|112472|20
1738844490000|2025-02-06 12:21:30|112500.6|112475.6|112500.8|112475.8|112501|112476|112499.8|112474.8|8
1738844500000|2025-02-06 12:21:40|112501.1|112476.1|112505.1|112480.1|112507.1|112482.1|112500.2|112475.2|19
1738844510000|2025-02-06 12:21:50|112504.4|112479.4|112506|112481|112507|112482|112499.7|112474.7|23
1738844520000|2025-02-06 12:22:00|112506.7|112481.7|112516.1|112491.1|112516.1|112491.1|112506.7|112481.7|21
1738844530000|2025-02-06 12:22:10|112517.1|112492.1|112508.2|112483.2|112517.1|112492.1|112506.4|112481.4|13
1738844540000|2025-02-06 12:22:20|112508.5|112483.5|112502.9|112477.9|112508.5|112483.5|112501.1|112476.1|6
1738844550000|2025-02-06 12:22:30|112503.6|112478.6|112494.4|112469.4|112504.2|112479.2|112490.9|112465.9|26
1738844560000|2025-02-06 12:22:40|112493.8|112468.8|112499.4|112474.4|112501.3|112476.3|112493.1|112468.1|16
1738844570000|2025-02-06 12:22:50|112499.1|112474.1|112500.2|112475.2|112500.2|112475.2|112497.2|112472.2|18
1738844580000|2025-02-06 12:23:00|112499|112474|112499.7|112474.7|112504.6|112479.6|112495.8|112470.8|17
1738844590000|2025-02-06 12:23:10|112501.1|112476.1|112500.2|112475.2|112501.4|112476.4|112498.4|112473.4|12
1738844600000|2025-02-06 12:23:20|112499.2|112474.2|112487|112462|112499.2|112474.2|112485.5|112460.5|10
1738844610000|2025-02-06 12:23:30|112491.8|112466.8|112497.8|112472.8|112500.9|112475.9|112491.4|112466.4|16
1738844620000|2025-02-06 12:23:40|112498.1|112473.1|112497.3|112472.3|112498.3|112473.3|112496.5|112471.5|9
1738844630000|2025-02-06 12:23:50|112498|112473|112506.1|112481.1|112511.4|112486.4|112498|112473|33
1738844640000|2025-02-06 12:24:00|112506.6|112481.6|112516.8|112491.8|112516.8|112491.8|112506.1|112481.1|22
1738844650000|2025-02-06 12:24:10|112516.7|112491.7|112508.3|112483.3|112516.7|112491.7|112507.4|112482.4|19
1738844660000|2025-02-06 12:24:20|112507.7|112482.7|112499.8|112474.8|112508.8|112483.8|112499.8|112474.8|20
1738844670000|2025-02-06 12:24:30|112499.3|112474.3|112495.4|112470.4|112501.1|112476.1|112495.4|112470.4|20
1738844680000|2025-02-06 12:24:40|112494.7|112469.7|112490|112465|112494.7|112469.7|112487.2|112462.2|26
1738844690000|2025-02-06 12:24:50|112489.8|112464.8|112495.3|112470.3|112495.4|112470.4|112485.2|112460.2|21
1738844700000|2025-02-06 12:25:00|112495.9|112470.9|112518.7|112493.7|112523.4|112498.4|112495.9|112470.9|29
1738844710000|2025-02-06 12:25:10|112519.4|112494.4|112505.8|112480.8|112519.4|112494.4|112505.8|112480.8|15
1738844720000|2025-02-06 12:25:20|112504.3|112479.3|112502.2|112477.2|112505.1|112480.1|112500.9|112475.9|20
1738844730000|2025-02-06 12:25:30|112501.7|112476.7|112502.1|112477.1|112503.3|112478.3|112498.9|112473.9|16
1738844740000|2025-02-06 12:25:40|112502|112477|112496.5|112471.5|112502.1|112477.1|112496.5|112471.5|8
1738844750000|2025-02-06 12:25:50|112496.4|112471.4|112501.2|112476.2|112501.9|112476.9|112496.4|112471.4|13
1738844760000|2025-02-06 12:26:00|112501.3|112476.3|112513.3|112488.3|112514.7|112489.7|112501.3|112476.3|22
1738844770000|2025-02-06 12:26:10|112512.6|112487.6|112513.1|112488.1|112513.7|112488.7|112511.1|112486.1|14
1738844780000|2025-02-06 12:26:20|112513.9|112488.9|112515.2|112490.2|112515.2|112490.2|112506.1|112481.1|23
1738844790000|2025-02-06 12:26:30|112515.5|112490.5|112513.5|112488.5|112517.3|112492.3|112513.4|112488.4|12
1738844800000|2025-02-06 12:26:40|112512.2|112487.2|112507.8|112482.8|112514.6|112489.6|112507.8|112482.8|21
1738844810000|2025-02-06 12:26:50|112507.5|112482.5|112510.8|112485.8|112513.9|112488.9|112504.2|112479.2|21
1738844820000|2025-02-06 12:27:00|112510.9|112485.9|112512.1|112487.1|112514.9|112489.9|112510.9|112485.9|12
1738844830000|2025-02-06 12:27:10|112512|112487|112515.4|112490.4|112517.8|112492.8|112512|112487|21
1738844840000|2025-02-06 12:27:20|112514.6|112489.6|112504.6|112479.6|112514.6|112489.6|112503.9|112478.9|11
1738844850000|2025-02-06 12:27:30|112503.7|112478.7|112491.8|112466.8|112503.7|112478.7|112490.6|112465.6|29
1738844860000|2025-02-06 12:27:40|112493.1|112468.1|112484.5|112459.5|112493.1|112468.1|112483.6|112458.6|24
1738844870000|2025-02-06 12:27:50|112484.4|112459.4|112482.5|112457.5|112485.6|112460.6|112482.5|112457.5|12
1738844880000|2025-02-06 12:28:00|112483.4|112458.4|112482.9|112457.9|112485.2|112460.2|112482.9|112457.9|12
1738844890000|2025-02-06 12:28:10|112482.1|112457.1|112487.9|112462.9|112487.9|112462.9|112482.1|112457.1|18
1738844900000|2025-02-06 12:28:20|112485.6|112460.6|112484.3|112459.3|112488.5|112463.5|112484|112459|23
1738844910000|2025-02-06 12:28:30|112482|112457|112486.6|112461.6|112488.3|112463.3|112480.1|112455.1|18
1738844920000|2025-02-06 12:28:40|112487.4|112462.4|112487.5|112462.5|112491.5|112466.5|112486.6|112461.6|11
1738844930000|2025-02-06 12:28:50|112487.2|112462.2|112500.2|112475.2|112501.9|112476.9|112485.7|112460.7|25
1738844940000|2025-02-06 12:29:00|112501.4|112476.4|112505.7|112480.7|112512.8|112487.8|112499.7|112474.7|28
1738844950000|2025-02-06 12:29:10|112507.4|112482.4|112508.3|112483.3|112509.7|112484.7|112504.6|112479.6|18
1738844960000|2025-02-06 12:29:20|112508.1|112483.1|112509|112484|112509|112484|112506.6|112481.6|8
1738844970000|2025-02-06 12:29:30|112510.6|112485.6|112513.5|112488.5|112515.3|112490.3|112509.7|112484.7|16
1738844980000|2025-02-06 12:29:40|112513.6|112488.6|112514.4|112489.4|112517.1|112492.1|112513.6|112488.6|13
1738844990000|2025-02-06 12:29:50|112514.1|112489.1|112510.6|112485.6|112514.1|112489.1|112509.9|112484.9|6
1738845000000|2025-02-06 12:30:00|112509.7|112484.7|112502.6|112477.6|112509.7|112484.7|112502|112477|14
1738845010000|2025-02-06 12:30:10|112501.7|112476.7|112500.2|112475.2|112501.7|112476.7|112494.3|112469.3|19
1738845020000|2025-02-06 12:30:20|112500.1|112475.1|112496.8|112471.8|112500.1|112475.1|112495.9|112470.9|9
1738845030000|2025-02-06 12:30:30|112496|112471|112483.8|112458.8|112496|112471|112483.4|112458.4|26
1738845040000|2025-02-06 12:30:40|112484.5|112459.5|112472|112447|112484.5|112459.5|112472|112447|17
1738845050000|2025-02-06 12:30:50|112471.1|112446.1|112481.9|112456.9|112481.9|112456.9|112471.1|112446.1|15
1738845060000|2025-02-06 12:31:00|112481.8|112456.8|112480.4|112455.4|112481.8|112456.8|112480.4|112455.4|12
1738845070000|2025-02-06 12:31:10|112480.5|112455.5|112474.6|112449.6|112481.2|112456.2|112474.6|112449.6|14
1738845080000|2025-02-06 12:31:20|112474.5|112449.5|112478.6|112453.6|112480|112455|112474.5|112449.5|10
1738845090000|2025-02-06 12:31:30|112478.7|112453.7|112473.2|112448.2|112480.6|112455.6|112472.4|112447.4|15
1738845100000|2025-02-06 12:31:40|112472.5|112447.5|112473.7|112448.7|112477.1|112452.1|112472.5|112447.5|13
1738845110000|2025-02-06 12:31:50|112474.2|112449.2|112478.4|112453.4|112478.9|112453.9|112471.9|112446.9|21
1738845120000|2025-02-06 12:32:00|112478.7|112453.7|112470.5|112445.5|112479.3|112454.3|112469.4|112444.4|22
1738845130000|2025-02-06 12:32:10|112470.6|112445.6|112463.9|112438.9|112472.6|112447.6|112463.9|112438.9|21
1738845140000|2025-02-06 12:32:20|112462.4|112437.4|112463.7|112438.7|112465.1|112440.1|112461.1|112436.1|21
1738845150000|2025-02-06 12:32:30|112462.9|112437.9|112454.4|112429.4|112463.5|112438.5|112453.6|112428.6|21
1738845160000|2025-02-06 12:32:40|112453.9|112428.9|112459.6|112434.6|112460.9|112435.9|112451|112426|21
1738845170000|2025-02-06 12:32:50|112461.6|112436.6|112460.8|112435.8|112461.6|112436.6|112458.5|112433.5|14
1738845180000|2025-02-06 12:33:00|112460.9|112435.9|112465.9|112440.9|112466.6|112441.6|112460.1|112435.1|19
1738845190000|2025-02-06 12:33:10|112466.7|112441.7|112463.7|112438.7|112477.5|112452.5|112463.7|112438.7|22
1738845200000|2025-02-06 12:33:20|112463.9|112438.9|112462|112437|112463.9|112438.9|112461.6|112436.6|8
1738845210000|2025-02-06 12:33:30|112461.9|112436.9|112467.1|112442.1|112475|112443.1|112461.9|112425|17
1738845220000|2025-02-06 12:33:40|112468|112443|112464.7|112439.7|112469.4|112444.4|112463.5|112438.5|19
1738845230000|2025-02-06 12:33:50|112464.6|112439.6|112461.7|112436.7|112465.8|112440.8|112461.7|112436.7|19
1738845240000|2025-02-06 12:34:00|112462.3|112437.3|112468.9|112443.9|112470.6|112445.6|112462.3|112437.3|13
1738845250000|2025-02-06 12:34:10|112469.7|112444.7|112466.8|112441.8|112470.3|112445.3|112466.3|112441.3|14
1738845260000|2025-02-06 12:34:20|112466.3|112441.3|112467.2|112442.2|112470.3|112445.3|112463.7|112438.7|22
1738845270000|2025-02-06 12:34:30|112467.5|112442.5|112467.3|112442.3|112467.5|112442.5|112465|112440|8
1738845280000|2025-02-06 12:34:40|112468.3|112443.3|112467.6|112442.6|112469.2|112444.2|112467.3|112442.3|8
1738845290000|2025-02-06 12:34:50|112467.7|112442.7|112471|112446|112472.9|112447.9|112467.7|112442.7|11
1738845300000|2025-02-06 12:35:00|112472|112447|112490.6|112465.6|112493.1|112468.1|112471.2|112446.2|28
1738845310000|2025-02-06 12:35:10|112489.7|112464.7|112497.5|112472.5|112501|112476|112489.7|112464.7|19
1738845320000|2025-02-06 12:35:20|112497.1|112472.1|112496|112471|112498.3|112473.3|112494.5|112469.5|13
1738845330000|2025-02-06 12:35:30|112495.7|112470.7|112492.3|112467.3|112496|112471|112490.4|112465.4|20
1738845340000|2025-02-06 12:35:40|112491.3|112466.3|112503.3|112453.3|112508.1|112467.3|112489.4|112453.3|24
1738845350000|2025-02-06 12:35:50|112502.8|112452.8|112504.9|112454.9|112506.2|112456.2|112501.9|112451.9|13
1738845360000|2025-02-06 12:36:00|112505.9|112455.9|112505.3|112455.3|112509.1|112459.1|112503.6|112453.6|15
1738845370000|2025-02-06 12:36:10|112505.2|112455.2|112492.1|112442.1|112508.7|112458.7|112492.1|112442.1|22
1738845380000|2025-02-06 12:36:20|112490.7|112440.7|112490.5|112440.5|112494.2|112444.2|112487.9|112437.9|21
1738845390000|2025-02-06 12:36:30|112491|112441|112513.1|112463.1|112514.8|112464.8|112468.7|112440.2|28
1738845400000|2025-02-06 12:36:40|112511.3|112461.3|112534|112484|112535.2|112485.2|112511.3|112461.3|32
1738845410000|2025-02-06 12:36:50|112534.2|112484.2|112525.4|112475.4|112534.2|112484.2|112524.5|112474.5|21
1738845420000|2025-02-06 12:37:00|112524.4|112474.4|112525.7|112475.7|112526.4|112476.4|112520.6|112470.6|26
1738845430000|2025-02-06 12:37:10|112524.2|112474.2|112499.6|112474.6|112524.2|112488.4|112499.6|112469.2|37
1738845440000|2025-02-06 12:37:20|112499.4|112474.4|112496|112471|112499.4|112474.4|112494.9|112469.9|11
1738845450000|2025-02-06 12:37:30|112495|112470|112493.7|112468.7|112495|112470|112492.4|112467.4|18
1738845460000|2025-02-06 12:37:40|112493.5|112468.5|112496.1|112471.1|112497.1|112472.1|112493.5|112468.5|17
1738845470000|2025-02-06 12:37:50|112496.2|112471.2|112501.1|112476.1|112506|112481|112496.2|112471.2|15
1738845480000|2025-02-06 12:38:00|112500|112475|112498.7|112473.7|112500|112475|112494|112469|22
1738845490000|2025-02-06 12:38:10|112498|112473|112492.1|112467.1|112498|112473|112491.1|112466.1|12
1738845500000|2025-02-06 12:38:20|112493|112468|112492.9|112467.9|112497.4|112472.4|112488.3|112463.3|23
1738845510000|2025-02-06 12:38:30|112493|112468|112499.9|112474.9|112499.9|112474.9|112492.6|112467.6|11
1738845520000|2025-02-06 12:38:40|112499.7|112474.7|112505.5|112480.5|112505.5|112480.5|112497.2|112472.2|38
1738845530000|2025-02-06 12:38:50|112504.9|112479.9|112510.4|112485.4|112513.6|112488.6|112504|112479|25
1738845540000|2025-02-06 12:39:00|112509.8|112484.8|112510.1|112485.1|112511.3|112486.3|112503.8|112478.8|29
1738845550000|2025-02-06 12:39:10|112509.5|112484.5|112502.7|112477.7|112509.5|112484.5|112502.2|112477.2|23
1738845560000|2025-02-06 12:39:20|112501.5|112476.5|112502.9|112477.9|112502.9|112477.9|112493.1|112468.1|34
1738845570000|2025-02-06 12:39:30|112503.3|112478.3|112502.6|112477.6|112504.7|112479.7|112498.3|112473.3|25
1738845580000|2025-02-06 12:39:40|112502.4|112477.4|112502.1|112477.1|112502.4|112477.4|112498|112473|13
1738845590000|2025-02-06 12:39:50|112500.8|112475.8|112500.6|112475.6|112502.5|112477.5|112498.6|112473.6|16
1738845600000|2025-02-06 12:40:00|112499.4|112474.4|112490.4|112465.4|112500.6|112475.6|112490.4|112465.4|17
1738845610000|2025-02-06 12:40:10|112491.4|112466.4|112494.6|112469.6|112495.2|112470.2|112491.4|112466.4|21
1738845620000|2025-02-06 12:40:20|112494.8|112469.8|112489.4|112464.4|112494.8|112469.8|112485.7|112460.7|13
1738845630000|2025-02-06 12:40:30|112489.5|112464.5|112484.8|112459.8|112495.4|112470.4|112484.8|112459.8|18
1738845640000|2025-02-06 12:40:40|112483.3|112458.3|112484.3|112459.3|112484.3|112459.3|112482.9|112457.9|8
1738845650000|2025-02-06 12:40:50|112483.5|112458.5|112473.2|112448.2|112483.6|112458.6|112473.2|112448.2|7
1738845660000|2025-02-06 12:41:00|112462.5|112437.5|112462.2|112437.2|112471.3|112446.3|112462.2|112437.2|34
1738845670000|2025-02-06 12:41:10|112461.8|112436.8|112461.7|112436.7|112467.4|112442.4|112460.7|112435.7|19
1738845680000|2025-02-06 12:41:20|112460.5|112435.5|112457.5|112432.5|112464.1|112439.1|112456.4|112431.4|17
1738845690000|2025-02-06 12:41:30|112456.7|112431.7|112451.9|112426.9|112461.3|112436.3|112450.1|112425.1|41
1738845700000|2025-02-06 12:41:40|112451.5|112426.5|112440.7|112415.7|112451.9|112426.9|112440.5|112415.5|33
1738845710000|2025-02-06 12:41:50|112439.5|112414.5|112423.9|112398.9|112441.1|112416.1|112417.8|112392.8|40
1738845720000|2025-02-06 12:42:00|112425.2|112400.2|112427.1|112402.1|112429.7|112404.7|112423.1|112398.1|33
1738845730000|2025-02-06 12:42:10|112426.2|112401.2|112421.2|112396.2|112430.1|112405.1|112420.2|112395.2|32
1738845740000|2025-02-06 12:42:20|112419.8|112394.8|112427.5|112402.5|112428.6|112403.6|112418.2|112393.2|33
1738845750000|2025-02-06 12:42:30|112428.1|112403.1|112423.7|112398.7|112428.3|112403.3|112423.1|112398.1|25
1738845760000|2025-02-06 12:42:40|112424.8|112399.8|112426.4|112401.4|112427.2|112402.2|112423.5|112398.5|18
1738845770000|2025-02-06 12:42:50|112427.2|112402.2|112432.9|112407.9|112432.9|112407.9|112424.8|112399.8|21
1738845780000|2025-02-06 12:43:00|112433.6|112408.6|112426.7|112401.7|112435.1|112410.1|112426.7|112401.7|13
1738845790000|2025-02-06 12:43:10|112427.5|112402.5|112420|112395|112431.9|112406.9|112417.9|112392.9|19
1738845800000|2025-02-06 12:43:20|112420.5|112395.5|112417.7|112392.7|112421.4|112396.4|112411.7|112386.7|31
1738845810000|2025-02-06 12:43:30|112417.6|112392.6|112417.6|112392.6|112419.3|112394.3|112412.7|112387.7|24
1738845820000|2025-02-06 12:43:40|112418.1|112393.1|112413.7|112388.7|112419.4|112394.4|112411.5|112386.5|23
1738845830000|2025-02-06 12:43:50|112414|112389|112414.5|112389.5|112417|112392|112411.5|112386.5|25
1738845840000|2025-02-06 12:44:00|112413.5|112388.5|112409.4|112384.4|112413.5|112388.5|112403.8|112378.8|21
1738845850000|2025-02-06 12:44:10|112409.6|112384.6|112421.5|112396.5|112422.5|112397.5|112409.6|112384.6|19
1738845860000|2025-02-06 12:44:20|112420.7|112395.7|112422.4|112397.4|112423|112398|112419.5|112394.5|11
1738845870000|2025-02-06 12:44:30|112422.5|112397.5|112419.4|112394.4|112425|112400|112417.7|112392.7|28
1738845880000|2025-02-06 12:44:40|112418.6|112393.6|112417.7|112392.7|112419.9|112394.9|112417.7|112392.7|16
1738845890000|2025-02-06 12:44:50|112414|112389|112415.6|112390.6|112416.7|112391.7|112407.6|112382.6|22
1738845900000|2025-02-06 12:45:00|112415.1|112390.1|112414.2|112389.2|112415.1|112390.1|112412.7|112387.7|12
1738845910000|2025-02-06 12:45:10|112414.1|112389.1|112437.2|112412.2|112446.5|112412.2|112412.1|112387.1|27
1738845920000|2025-02-06 12:45:20|112437.9|112412.9|112445.4|112420.4|112452.3|112427.3|112435.1|112410.1|42
1738845930000|2025-02-06 12:45:30|112446.3|112421.3|112433.9|112408.9|112446.3|112421.3|112424.1|112399.1|38
1738845940000|2025-02-06 12:45:40|112432|112407|112431.2|112406.2|112432|112407|112422.9|112397.9|25
1738845950000|2025-02-06 12:45:50|112430.8|112405.8|112422.5|112397.5|112430.9|112405.9|112421.6|112396.6|27
1738845960000|2025-02-06 12:46:00|112423.4|112398.4|112423.4|112398.4|112426.7|112401.7|112419.6|112394.6|23
1738845970000|2025-02-06 12:46:10|112424.2|112399.2|112423.3|112398.3|112430.6|112405.6|112420.5|112395.5|22
1738845980000|2025-02-06 12:46:20|112424.3|112399.3|112425|112400|112431.2|112406.2|112421.8|112396.8|22
1738845990000|2025-02-06 12:46:30|112424.8|112399.8|112419.9|112394.9|112425.2|112400.2|112417.3|112392.3|19
1738846000000|2025-02-06 12:46:40|112419.5|112394.5|112413.3|112388.3|112421.5|112396.5|112413.3|112388.3|22
1738846010000|2025-02-06 12:46:50|112413.8|112388.8|112416.7|112391.7|112418.9|112393.9|112409.8|112384.8|24
1738846020000|2025-02-06 12:47:00|112417.6|112392.6|112417|112392|112427.1|112402.1|112415.4|112390.4|35
1738846030000|2025-02-06 12:47:10|112417.2|112392.2|112417.9|112392.9|112425.4|112400.4|112415.6|112390.6|30
1738846040000|2025-02-06 12:47:20|112411.1|112386.1|112417.3|112392.3|112417.3|112392.3|112411.1|112386.1|18
1738846050000|2025-02-06 12:47:30|112417.2|112392.2|112420.5|112395.5|112424.3|112399.3|112417.2|112392.2|18
1738846060000|2025-02-06 12:47:40|112420.6|112395.6|112422.1|112397.1|112431|112406|112420.6|112395.6|22
1738846070000|2025-02-06 12:47:50|112422|112397|112430.8|112405.8|112430.8|112405.8|112421.8|112396.8|22
1738846080000|2025-02-06 12:48:00|112431.4|112406.4|112430.4|112405.4|112436.8|112411.8|112428.4|112403.4|25
1738846090000|2025-02-06 12:48:10|112430.6|112405.6|112437.6|112412.6|112437.6|112412.6|112429.6|112404.6|23
1738846100000|2025-02-06 12:48:20|112437.7|112412.7|112432.1|112407.1|112437.7|112412.7|112431.5|112406.5|22
1738846110000|2025-02-06 12:48:30|112432.9|112407.9|112448.7|112423.7|112450.8|112425.8|112432.9|112407.9|15
1738846120000|2025-02-06 12:48:40|112448.4|112423.4|112434.1|112409.1|112448.4|112423.4|112432.8|112407.8|16
1738846130000|2025-02-06 12:48:50|112434.3|112409.3|112443.8|112418.8|112443.8|112418.8|112434.3|112409.3|16
1738846140000|2025-02-06 12:49:00|112443.4|112418.4|112446.1|112421.1|112449|112424|112443.4|112418.4|18
1738846150000|2025-02-06 12:49:10|112446|112421|112445.3|112420.3|112450.7|112425.7|112444.5|112419.5|15
1738846160000|2025-02-06 12:49:20|112445.9|112420.9|112446.8|112421.8|112449.4|112424.4|112443.3|112418.3|29
1738846170000|2025-02-06 12:49:30|112447.4|112422.4|112457.2|112432.2|112459.4|112434.4|112445.8|112420.8|30
1738846180000|2025-02-06 12:49:40|112457.1|112432.1|112454.1|112429.1|112457.1|112432.1|112451|112426|19
1738846190000|2025-02-06 12:49:50|112454.8|112429.8|112455.6|112430.6|112456.4|112431.4|112454.8|112429.8|9
1738846200000|2025-02-06 12:50:00|112455.3|112430.3|112460.5|112410.5|112463.2|112430.3|112451|112408.4|25
1738846210000|2025-02-06 12:50:10|112460.4|112410.4|112431.6|112406.6|112461.5|112411.5|112431.6|112400.7|29
1738846220000|2025-02-06 12:50:20|112446.9|112396.9|112446.1|112421.1|112449.6|112421.1|112439.2|112389.2|26
1738846230000|2025-02-06 12:50:30|112444.8|112419.8|112443.1|112418.1|112446.1|112421.1|112437.1|112412.1|25
1738846240000|2025-02-06 12:50:40|112442.2|112417.2|112437.9|112412.9|112442.2|112417.2|112437.1|112412.1|20
1738846250000|2025-02-06 12:50:50|112438.4|112413.4|112431|112406|112438.4|112413.4|112426.9|112401.9|20
1738846260000|2025-02-06 12:51:00|112430.4|112405.4|112425.6|112400.6|112431.1|112406.1|112423.8|112398.8|24
1738846270000|2025-02-06 12:51:10|112427.2|112402.2|112438.7|112413.7|112438.9|112413.9|112424.4|112399.4|19
1738846280000|2025-02-06 12:51:20|112439.9|112414.9|112446|112421|112450.7|112425.7|112439.9|112414.9|21
1738846290000|2025-02-06 12:51:30|112445.4|112420.4|112448.2|112423.2|112449.6|112424.6|112445.4|112420.4|14
1738846300000|2025-02-06 12:51:40|112447.2|112422.2|112441.5|112416.5|112447.8|112422.8|112441.5|112416.5|23
1738846310000|2025-02-06 12:51:50|112441.2|112416.2|112428.4|112403.4|112442.8|112417.8|112424.7|112399.7|40
1738846320000|2025-02-06 12:52:00|112427.4|112402.4|112432.3|112407.3|112433.1|112408.1|112427.4|112402.4|22
1738846330000|2025-02-06 12:52:10|112432.1|112407.1|112431.2|112406.2|112433.6|112408.6|112425.6|112400.6|26
1738846340000|2025-02-06 12:52:20|112430.4|112405.4|112431.1|112406.1|112434.4|112409.4|112425.1|112400.1|35
1738846350000|2025-02-06 12:52:30|112430.3|112405.3|112447.3|112397.3|112450.2|112410|112428.8|112396.7|27
1738846360000|2025-02-06 12:52:40|112449.6|112399.6|112447.8|112397.8|112449.7|112399.7|112445.2|112395.2|13
1738846370000|2025-02-06 12:52:50|112447|112397|112442.3|112392.3|112448.1|112398.1|112439.4|112389.4|24
1738846380000|2025-02-06 12:53:00|112442.5|112392.5|112426.4|112401.4|112442.5|112410.2|112422.6|112392.5|27
1738846390000|2025-02-06 12:53:10|112426.8|112401.8|112434.8|112409.8|112434.8|112409.8|112419.4|112394.4|22
1738846400000|2025-02-06 12:53:20|112434.5|112409.5|112430.7|112405.7|112435.9|112410.9|112430.7|112405.7|28
1738846410000|2025-02-06 12:53:30|112427.2|112402.2|112431.9|112406.9|112432|112407|112425.8|112400.8|21
1738846420000|2025-02-06 12:53:40|112431.2|112406.2|112432.4|112407.4|112432.4|112407.4|112428.5|112403.5|19
1738846430000|2025-02-06 12:53:50|112433|112408|112426.8|112401.8|112434|112409|112426.8|112401.8|21
1738846440000|2025-02-06 12:54:00|112426|112401|112453.8|112428.8|112457.5|112432.5|112426|112401|27
1738846450000|2025-02-06 12:54:10|112454.6|112429.6|112454.5|112429.5|112458.6|112433.6|112453.7|112428.7|26
1738846460000|2025-02-06 12:54:20|112456.2|112431.2|112461.1|112436.1|112463.2|112438.2|112456.2|112431.2|28
1738846470000|2025-02-06 12:54:30|112459.8|112434.8|112456.3|112431.3|112459.9|112434.9|112453.6|112428.6|20
1738846480000|2025-02-06 12:54:40|112456.4|112431.4|112454.5|112429.5|112457.6|112432.6|112452.2|112427.2|27
1738846490000|2025-02-06 12:54:50|112454.4|112429.4|112454|112429|112454.4|112429.4|112450.9|112425.9|21
1738846500000|2025-02-06 12:55:00|112454.4|112429.4|112455.9|112430.9|112455.9|112430.9|112450.2|112425.2|21
1738846510000|2025-02-06 12:55:10|112456|112431|112446.6|112421.6|112458.6|112433.6|112445.7|112420.7|26
1738846520000|2025-02-06 12:55:20|112446.4|112421.4|112445.2|112420.2|112447.1|112422.1|112444.2|112419.2|11
1738846530000|2025-02-06 12:55:30|112444.1|112419.1|112445.4|112420.4|112445.9|112420.9|112440.4|112415.4|13
1738846540000|2025-02-06 12:55:40|112446.1|112421.1|112439|112414|112446.6|112421.6|112439|112414|10
1738846550000|2025-02-06 12:55:50|112438.4|112413.4|112436.6|112411.6|112439|112414|112434.6|112409.6|23
1738846560000|2025-02-06 12:56:00|112435.7|112410.7|112434|112409|112438.2|112413.2|112430.9|112405.9|21
1738846570000|2025-02-06 12:56:10|112434.2|112409.2|112444.2|112419.2|112444.8|112419.8|112434.2|112409.2|18
1738846580000|2025-02-06 12:56:20|112444.8|112419.8|112428.7|112403.7|112444.8|112419.8|112427.8|112402.8|27
1738846590000|2025-02-06 12:56:30|112425.8|112400.8|112425.4|112400.4|112426.6|112401.6|112424.5|112399.5|11
1738846600000|2025-02-06 12:56:40|112426|112401|112428.3|112403.3|112430|112405|112426|112401|20
1738846610000|2025-02-06 12:56:50|112429.1|112404.1|112442.2|112392.2|112442.7|112404.2|112428.2|112391.4|12
1738846620000|2025-02-06 12:57:00|112442.1|112392.1|112436.9|112386.9|112442.1|112392.1|112434.9|112384.9|14
1738846630000|2025-02-06 12:57:10|112438.9|112388.9|112437.7|112387.7|112440.8|112390.8|112437.7|112387.7|7
1738846640000|2025-02-06 12:57:20|112437|112387|112438.4|112388.4|112440.4|112390.4|112436.1|112386.1|15
1738846650000|2025-02-06 12:57:30|112436.5|112386.5|112421.6|112396.6|112436.5|112396.6|112419.1|112386.5|11
1738846660000|2025-02-06 12:57:40|112422.5|112397.5|112426.1|112401.1|112427.1|112402.1|112422.5|112397.5|11
1738846670000|2025-02-06 12:57:50|112426|112401|112427.4|112402.4|112431.5|112406.5|112424.1|112399.1|18
1738846680000|2025-02-06 12:58:00|112428.8|112403.8|112429.5|112404.5|112433.6|112408.6|112428.3|112403.3|18
1738846690000|2025-02-06 12:58:10|112428.9|112403.9|112439.6|112414.6|112439.6|112414.6|112428.9|112403.9|10
1738846700000|2025-02-06 12:58:20|112438.2|112413.2|112436.3|112411.3|112441.6|112416.6|112435|112410|17
1738846710000|2025-02-06 12:58:30|112435.9|112410.9|112438.4|112413.4|112442|112417|112435.1|112410.1|21
1738846720000|2025-02-06 12:58:40|112437.8|112412.8|112432.7|112407.7|112437.8|112412.8|112428|112403|23
1738846730000|2025-02-06 12:58:50|112432.6|112407.6|112426|112401|112433.2|112408.2|112423.4|112398.4|28
1738846740000|2025-02-06 12:59:00|112425.9|112400.9|112423.6|112398.6|112425.9|112400.9|112422.4|112397.4|12
1738846750000|2025-02-06 12:59:10|112423|112398|112424.7|112399.7|112425.4|112400.4|112422.7|112397.7|16
1738846760000|2025-02-06 12:59:20|112423.7|112398.7|112423.2|112398.2|112423.7|112398.7|112421.7|112396.7|10
1738846770000|2025-02-06 12:59:30|112423.1|112398.1|112419.7|112394.7|112423.1|112398.1|112418.8|112393.8|12
1738846780000|2025-02-06 12:59:40|112418.8|112393.8|112419|112394|112421.1|112396.1|112417.8|112392.8|19
1738846790000|2025-02-06 12:59:50|112419.1|112394.1|112418.4|112393.4|112421.4|112396.4|112414.7|112389.7|21
1738846800000|2025-02-06 13:00:00|112420.1|112395.1|112407.4|112382.4|112420.1|112395.1|112400.3|112375.3|32
1738846810000|2025-02-06 13:00:10|112408.1|112383.1|112424.5|112399.5|112427.4|112402.4|112408.1|112383.1|21
1738846820000|2025-02-06 13:00:20|112425|112400|112417.4|112392.4|112428|112403|112414|112389|25
1738846830000|2025-02-06 13:00:30|112416.2|112391.2|112414.6|112389.6|112417.2|112392.2|112410.6|112385.6|22
1738846840000|2025-02-06 13:00:40|112415.2|112390.2|112419.1|112394.1|112422.7|112397.7|112411.8|112386.8|27
1738846850000|2025-02-06 13:00:50|112420|112395|112419.9|112394.9|112421.6|112396.6|112414.2|112389.2|28
1738846860000|2025-02-06 13:01:00|112419.2|112394.2|112429.6|112404.6|112433.1|112408.1|112416.7|112391.7|30
1738846870000|2025-02-06 13:01:10|112428.2|112403.2|112420.6|112395.6|112429.4|112404.4|112419|112394|26
1738846880000|2025-02-06 13:01:20|112421.6|112396.6|112420.6|112395.6|112424.9|112399.9|112419.5|112394.5|18
1738846890000|2025-02-06 13:01:30|112420.1|112395.1|112440.8|112415.8|112443.1|112418.1|112420.1|112395.1|20
1738846900000|2025-02-06 13:01:40|112440|112415|112433.8|112408.8|112440.5|112415.5|112433.5|112408.5|21
1738846910000|2025-02-06 13:01:50|112433.1|112408.1|112439.7|112414.7|112443.1|112418.1|112431.2|112406.2|17
1738846920000|2025-02-06 13:02:00|112442|112417|112442|112417|112444.1|112419.1|112439.1|112414.1|14
1738846930000|2025-02-06 13:02:10|112440.9|112415.9|112446.4|112421.4|112447.6|112422.6|112440.9|112415.9|17
1738846940000|2025-02-06 13:02:20|112446.5|112421.5|112452.1|112427.1|112455.4|112430.4|112446.5|112421.5|20
1738846950000|2025-02-06 13:02:30|112452.9|112427.9|112471.5|112446.5|112482.2|112457.2|112452.9|112427.9|31
1738846960000|2025-02-06 13:02:40|112472.1|112447.1|112470.6|112445.6|112473.7|112448.7|112468.9|112443.9|26
1738846970000|2025-02-06 13:02:50|112471.4|112446.4|112471.8|112446.8|112480.3|112455.3|112471.4|112446.4|24
1738846980000|2025-02-06 13:03:00|112472.5|112447.5|112486.8|112461.8|112491.5|112466.5|112472.5|112447.5|30
1738846990000|2025-02-06 13:03:10|112487.1|112462.1|112488.2|112463.2|112488.2|112463.2|112483.4|112458.4|19
1738847000000|2025-02-06 13:03:20|112488.7|112463.7|112520.1|112495.1|112520.1|112495.1|112488.7|112463.7|29
1738847010000|2025-02-06 13:03:30|112520.7|112495.7|112518|112493|112523.8|112498.8|112516.3|112491.3|25
1738847020000|2025-02-06 13:03:40|112518.7|112493.7|112523.5|112498.5|112523.5|112498.5|112518.7|112493.7|21
1738847030000|2025-02-06 13:03:50|112524.7|112499.7|112509.7|112484.7|112528.6|112503.6|112509.7|112484.7|36
1738847040000|2025-02-06 13:04:00|112510.3|112485.3|112503|112478|112510.6|112485.6|112502.2|112477.2|27
1738847050000|2025-02-06 13:04:10|112502.4|112477.4|112510.8|112485.8|112514.9|112489.9|112499|112474|37
1738847060000|2025-02-06 13:04:20|112510|112485|112510.2|112485.2|112512.9|112487.9|112508.2|112483.2|23
1738847070000|2025-02-06 13:04:30|112510.4|112485.4|112504|112479|112510.7|112485.7|112501|112476|28
1738847080000|2025-02-06 13:04:40|112504.5|112479.5|112505.3|112480.3|112505.4|112480.4|112502.6|112477.6|19
1738847090000|2025-02-06 13:04:50|112505.4|112480.4|112512.7|112487.7|112512.7|112487.7|112504.9|112479.9|19
1738847100000|2025-02-06 13:05:00|112513.5|112488.5|112536.8|112511.8|112536.8|112511.8|112513.5|112488.5|38
1738847110000|2025-02-06 13:05:10|112536.6|112511.6|112534.7|112509.7|112536.8|112511.8|112533.1|112508.1|16
1738847120000|2025-02-06 13:05:20|112534.8|112509.8|112544.7|112519.7|112544.7|112519.7|112534.8|112509.8|26
1738847130000|2025-02-06 13:05:30|112543.7|112518.7|112559.1|112534.1|112559.1|112534.1|112543.7|112518.7|31
1738847140000|2025-02-06 13:05:40|112558.2|112533.2|112567.5|112542.5|112568.7|112543.7|112550.4|112525.4|39
1738847150000|2025-02-06 13:05:50|112568.4|112543.4|112568.9|112543.9|112570.1|112545.1|112565.6|112540.6|23
1738847160000|2025-02-06 13:06:00|112568.2|112543.2|112579|112554|112581.8|112556.8|112564.9|112539.9|33
1738847170000|2025-02-06 13:06:10|112579.4|112554.4|112596.1|112571.1|112602.2|112577.2|112578.3|112553.3|49
1738847180000|2025-02-06 13:06:20|112595.1|112570.1|112593.5|112568.5|112596.3|112571.3|112589.7|112564.7|26
1738847190000|2025-02-06 13:06:30|112594.4|112569.4|112586.5|112561.5|112596.2|112571.2|112584.5|112559.5|41
1738847200000|2025-02-06 13:06:40|112585.1|112560.1|112571.7|112546.7|112587.4|112562.4|112567.7|112542.7|39
1738847210000|2025-02-06 13:06:50|112571.4|112546.4|112570.7|112545.7|112575.9|112550.9|112565.6|112540.6|20
1738847220000|2025-02-06 13:07:00|112572|112547|112562.8|112537.8|112576.5|112551.5|112562.8|112537.8|31
1738847230000|2025-02-06 13:07:10|112563.8|112538.8|112568.7|112543.7|112569.5|112544.5|112561.5|112536.5|32
1738847240000|2025-02-06 13:07:20|112567.4|112542.4|112567|112542|112568.8|112543.8|112564.1|112539.1|32
1738847250000|2025-02-06 13:07:30|112566.2|112541.2|112566.4|112541.4|112568.1|112543.1|112566.2|112541.2|9
1738847260000|2025-02-06 13:07:40|112567|112542|112563.1|112538.1|112568.4|112543.4|112562.5|112537.5|18
1738847270000|2025-02-06 13:07:50|112563.7|112538.7|112559.6|112534.6|112566.7|112541.7|112558.8|112533.8|39
1738847280000|2025-02-06 13:08:00|112559.4|112534.4|112563.2|112538.2|112564|112539|112555.2|112530.2|38
1738847290000|2025-02-06 13:08:10|112563.5|112538.5|112561.9|112536.9|112564.2|112539.2|112559.4|112534.4|15
1738847300000|2025-02-06 13:08:20|112562.8|112537.8|112562.7|112537.7|112563.1|112538.1|112558.2|112533.2|27
1738847310000|2025-02-06 13:08:30|112561.9|112536.9|112559.1|112534.1|112561.9|112536.9|112555.2|112530.2|30
1738847320000|2025-02-06 13:08:40|112557|112532|112534.4|112509.4|112558|112533|112533.3|112508.3|39
1738847330000|2025-02-06 13:08:50|112534.3|112509.3|112532.3|112507.3|112536|112511|112528.4|112503.4|29
1738847340000|2025-02-06 13:09:00|112532.4|112507.4|112533.3|112508.3|112535.6|112510.6|112529.8|112504.8|38
1738847350000|2025-02-06 13:09:10|112533.2|112508.2|112533|112508|112534.9|112509.9|112528.2|112503.2|27
1738847360000|2025-02-06 13:09:20|112532.9|112507.9|112534.8|112509.8|112537|112512|112526.7|112501.7|31
1738847370000|2025-02-06 13:09:30|112534.7|112509.7|112544.1|112519.1|112546.4|112521.4|112534.7|112509.7|30
1738847380000|2025-02-06 13:09:40|112544.8|112519.8|112561|112536|112561|112536|112544.8|112519.8|27
1738847390000|2025-02-06 13:09:50|112558.6|112533.6|112549.4|112524.4|112559.6|112534.6|112548.7|112523.7|23
1738847400000|2025-02-06 13:10:00|112545.2|112520.2|112550.7|112525.7|112555.2|112530.2|112533.8|112508.8|45
1738847410000|2025-02-06 13:10:10|112550.5|112525.5|112559.6|112534.6|112560.6|112535.6|112548|112523|45
1738847420000|2025-02-06 13:10:20|112559.9|112534.9|112548.7|112523.7|112560.3|112535.3|112543|112518|49
1738847430000|2025-02-06 13:10:30|112549.5|112524.5|112554.2|112529.2|112554.7|112529.7|112535.9|112510.9|55
1738847440000|2025-02-06 13:10:40|112554.9|112529.9|112559.6|112534.6|112564.8|112539.8|112554.2|112529.2|35
1738847450000|2025-02-06 13:10:50|112559.9|112534.9|112557|112532|112564.7|112539.7|112555.6|112530.6|48
1738847460000|2025-02-06 13:11:00|112556.4|112531.4|112555.8|112530.8|112560.6|112535.6|112551.6|112526.6|44
1738847470000|2025-02-06 13:11:10|112555.9|112530.9|112554.7|112529.7|112560.5|112535.5|112554.7|112529.7|26
1738847480000|2025-02-06 13:11:20|112554.2|112529.2|112550.8|112525.8|112554.7|112529.7|112550.7|112525.7|25
1738847490000|2025-02-06 13:11:30|112551.9|112526.9|112549.3|112524.3|112555.6|112530.6|112549.3|112524.3|32
1738847500000|2025-02-06 13:11:40|112548.4|112523.4|112545.5|112520.5|112548.5|112523.5|112545.2|112520.2|20
1738847510000|2025-02-06 13:11:50|112545.2|112520.2|112537.5|112512.5|112545.2|112520.2|112534.2|112509.2|24
1738847520000|2025-02-06 13:12:00|112537.1|112512.1|112555.9|112530.9|112555.9|112530.9|112535.9|112510.9|37
1738847530000|2025-02-06 13:12:10|112556.7|112531.7|112558.8|112533.8|112559.9|112534.9|112556|112531|30
1738847540000|2025-02-06 13:12:20|112557.6|112532.6|112553.3|112528.3|112558.2|112533.2|112553.3|112528.3|24
1738847550000|2025-02-06 13:12:30|112551.7|112526.7|112553|112528|112554.9|112529.9|112551.7|112526.7|17
1738847560000|2025-02-06 13:12:40|112551.6|112526.6|112548.3|112523.3|112552.9|112527.9|112544.8|112519.8|22
1738847570000|2025-02-06 13:12:50|112548.1|112523.1|112543.1|112518.1|112551.2|112526.2|112542.4|112517.4|18
1738847580000|2025-02-06 13:13:00|112540.5|112515.5|112550.3|112525.3|112550.3|112525.3|112540.5|112515.5|22
1738847590000|2025-02-06 13:13:10|112549.6|112524.6|112553.5|112528.5|112553.5|112528.5|112548.9|112523.9|27
1738847600000|2025-02-06 13:13:20|112553.8|112528.8|112547.7|112522.7|112553.8|112528.8|112547.7|112522.7|19
1738847610000|2025-02-06 13:13:30|112548|112523|112530|112505|112550.1|112525.1|112530|112505|37
1738847620000|2025-02-06 13:13:40|112530.7|112505.7|112522.7|112497.7|112530.7|112505.7|112518.8|112493.8|23
1738847630000|2025-02-06 13:13:50|112522.6|112497.6|112521.9|112496.9|112526.1|112501.1|112521|112496|19
1738847640000|2025-02-06 13:14:00|112521.4|112496.4|112507|112482|112522.4|112497.4|112506.5|112481.5|24
1738847650000|2025-02-06 13:14:10|112507.6|112482.6|112511.5|112486.5|112513|112488|112500.6|112475.6|33
1738847660000|2025-02-06 13:14:20|112512.1|112487.1|112518.1|112493.1|112518.1|112493.1|112512.1|112487.1|8
1738847670000|2025-02-06 13:14:30|112517.4|112492.4|112511.7|112486.7|112518.7|112493.7|112505.6|112480.6|31
1738847680000|2025-02-06 13:14:40|112512.6|112487.6|112522.5|112497.5|112524|112499|112512.6|112487.6|28
1738847690000|2025-02-06 13:14:50|112522.7|112497.7|112516.5|112491.5|112524.5|112499.5|112515.5|112490.5|20
1738847700000|2025-02-06 13:15:00|112515.7|112490.7|112508.5|112483.5|112515.7|112490.7|112506.7|112481.7|25
1738847710000|2025-02-06 13:15:10|112507.8|112482.8|112518.9|112493.9|112518.9|112493.9|112507.2|112482.2|27
1738847720000|2025-02-06 13:15:20|112519.5|112494.5|112513.4|112488.4|112524|112499|112507.8|112482.8|29
1738847730000|2025-02-06 13:15:30|112513.5|112488.5|112506.7|112481.7|112514.7|112489.7|112504.9|112479.9|26
1738847740000|2025-02-06 13:15:40|112506|112481|112505|112480|112507|112482|112501.2|112476.2|18
1738847750000|2025-02-06 13:15:50|112504.4|112479.4|112512|112487|112512|112487|112504.2|112479.2|19
1738847760000|2025-02-06 13:16:00|112511.2|112486.2|112519.8|112494.8|112520.7|112495.7|112508|112483|28
1738847770000|2025-02-06 13:16:10|112520.6|112495.6|112525.4|112500.4|112525.4|112500.4|112520.4|112495.4|22
1738847780000|2025-02-06 13:16:20|112523.5|112498.5|112522.1|112497.1|112525.5|112500.5|112521.9|112496.9|19
1738847790000|2025-02-06 13:16:30|112521.9|112496.9|112536.3|112511.3|112540.5|112515.5|112521.3|112496.3|24
1738847800000|2025-02-06 13:16:40|112535.5|112510.5|112533.6|112508.6|112535.7|112510.7|112528.2|112503.2|26
1738847810000|2025-02-06 13:16:50|112534.7|112509.7|112532.8|112507.8|112539.8|112514.8|112532.8|112507.8|30
1738847820000|2025-02-06 13:17:00|112531.1|112506.1|112524.9|112499.9|112531.1|112506.1|112523.7|112498.7|15
1738847830000|2025-02-06 13:17:10|112523.7|112498.7|112529.8|112504.8|112531.5|112506.5|112523.7|112498.7|18
1738847840000|2025-02-06 13:17:20|112529.7|112504.7|112534.3|112509.3|112537.1|112512.1|112529.7|112504.7|22
1738847850000|2025-02-06 13:17:30|112534.8|112509.8|112553.7|112528.7|112553.7|112528.7|112534.8|112509.8|26
1738847860000|2025-02-06 13:17:40|112554.2|112529.2|112550|112525|112554.2|112529.2|112544.9|112519.9|21
1738847870000|2025-02-06 13:17:50|112550.6|112525.6|112536.8|112511.8|112550.6|112525.6|112536.2|112511.2|22
1738847880000|2025-02-06 13:18:00|112536.2|112511.2|112541.4|112516.4|112541.4|112516.4|112531.8|112506.8|32
1738847890000|2025-02-06 13:18:10|112540.8|112515.8|112539.1|112514.1|112540.8|112515.8|112533.9|112508.9|16
1738847900000|2025-02-06 13:18:20|112540.7|112515.7|112547.5|112522.5|112548.2|112523.2|112540.7|112515.7|20
1738847910000|2025-02-06 13:18:30|112545.8|112520.8|112548|112523|112548.5|112523.5|112543.6|112518.6|13
1738847920000|2025-02-06 13:18:40|112547.1|112522.1|112538.4|112513.4|112547.1|112522.1|112538.4|112513.4|22
1738847930000|2025-02-06 13:18:50|112539.1|112514.1|112531.7|112506.7|112539.9|112514.9|112530.9|112505.9|21
1738847940000|2025-02-06 13:19:00|112533.3|112508.3|112539.9|112514.9|112541.6|112516.6|112533|112508|35
1738847950000|2025-02-06 13:19:10|112540.8|112515.8|112543.9|112518.9|112548.8|112523.8|112537.3|112512.3|23
1738847960000|2025-02-06 13:19:20|112545.1|112520.1|112545.7|112520.7|112545.7|112520.7|112545.1|112520.1|2
1738847970000|2025-02-06 13:19:30|112538.1|112513.1|112538.4|112513.4|112542.7|112517.7|112537.8|112512.8|13
1738847980000|2025-02-06 13:19:40|112537.8|112512.8|112546|112521|112546|112521|112537.8|112512.8|10
1738847990000|2025-02-06 13:19:50|112546.4|112521.4|112554.1|112529.1|112556.6|112531.6|112545.6|112520.6|24
1738848000000|2025-02-06 13:20:00|112553.2|112528.2|112557.6|112532.6|112559.4|112534.4|112551.7|112526.7|11
1738848010000|2025-02-06 13:20:10|112556.9|112531.9|112550.6|112525.6|112556.9|112531.9|112538|112513|33
1738848020000|2025-02-06 13:20:20|112552.1|112527.1|112555.2|112530.2|112559|112534|112551.2|112526.2|34
1738848030000|2025-02-06 13:20:30|112556.1|112531.1|112543.6|112518.6|112556.7|112531.7|112543|112518|19
1738848040000|2025-02-06 13:20:40|112542.8|112517.8|112542|112517|112545.1|112520.1|112541.7|112516.7|13
1738848050000|2025-02-06 13:20:50|112541.9|112516.9|112548|112523|112548.2|112523.2|112541.8|112516.8|11
1738848060000|2025-02-06 13:21:00|112548.5|112523.5|112540.3|112515.3|112548.5|112523.5|112538.9|112513.9|29
1738848070000|2025-02-06 13:21:10|112540.2|112515.2|112550.6|112525.6|112551.6|112526.6|112536.9|112511.9|24
1738848080000|2025-02-06 13:21:20|112549.8|112524.8|112549.5|112524.5|112552.3|112527.3|112549.1|112524.1|20
1738848090000|2025-02-06 13:21:30|112536|112511|112546.6|112521.6|112547.4|112522.4|112536|112511|27
1738848100000|2025-02-06 13:21:40|112547.3|112522.3|112549.4|112524.4|112550.7|112525.7|112547.3|112522.3|22
1738848110000|2025-02-06 13:21:50|112549.5|112524.5|112548.8|112523.8|112550.7|112525.7|112546|112521|20
1738848120000|2025-02-06 13:22:00|112548.9|112523.9|112550.3|112525.3|112553.3|112528.3|112548.1|112523.1|19
1738848130000|2025-02-06 13:22:10|112550.8|112525.8|112550.1|112525.1|112550.9|112525.9|112549.5|112524.5|9
1738848140000|2025-02-06 13:22:20|112550.2|112525.2|112557|112532|112559.1|112534.1|112549|112524|21
1738848150000|2025-02-06 13:22:30|112556.5|112531.5|112548.4|112523.4|112556.5|112531.5|112543.1|112518.1|15
1738848160000|2025-02-06 13:22:40|112547.5|112522.5|112549.2|112524.2|112549.2|112524.2|112540.1|112515.1|32
1738848170000|2025-02-06 13:22:50|112546.4|112521.4|112547.3|112522.3|112548.5|112523.5|112542.7|112517.7|29
1738848180000|2025-02-06 13:23:00|112547.9|112522.9|112546.4|112521.4|112550.3|112525.3|112542.7|112517.7|26
1738848190000|2025-02-06 13:23:10|112547.1|112522.1|112546.8|112521.8|112548.3|112523.3|112543.9|112518.9|17
1738848200000|2025-02-06 13:23:20|112547.4|112522.4|112543.8|112518.8|112549.6|112524.6|112543.2|112518.2|18
1738848210000|2025-02-06 13:23:30|112544.1|112519.1|112549.2|112524.2|112549.6|112524.6|112543.1|112518.1|16
1738848220000|2025-02-06 13:23:40|112549.5|112524.5|112546.7|112521.7|112549.8|112524.8|112545.8|112520.8|9
1738848230000|2025-02-06 13:23:50|112546|112521|112552.6|112527.6|112552.6|112527.6|112544.6|112519.6|17
1738848240000|2025-02-06 13:24:00|112552.9|112527.9|112555.4|112530.4|112555.4|112530.4|112552.5|112527.5|13
1738848250000|2025-02-06 13:24:10|112555.5|112530.5|112563.8|112538.8|112563.8|112538.8|112553.4|112528.4|23
1738848260000|2025-02-06 13:24:20|112564.1|112539.1|112560.3|112535.3|112565.5|112540.5|112560.1|112535.1|11
1738848270000|2025-02-06 13:24:30|112559.7|112534.7|112555|112530|112565.5|112540.5|112555|112530|20
1738848280000|2025-02-06 13:24:40|112555.1|112530.1|112555.2|112530.2|112555.9|112530.9|112547.9|112522.9|30
1738848290000|2025-02-06 13:24:50|112555.9|112530.9|112553.7|112528.7|112558.5|112533.5|112552.9|112527.9|15
1738848300000|2025-02-06 13:25:00|112552.4|112527.4|112541.2|112516.2|112554.4|112529.4|112541.2|112516.2|28
1738848310000|2025-02-06 13:25:10|112543.8|112518.8|112537.9|112512.9|112546.9|112521.9|112537.1|112512.1|18
1738848320000|2025-02-06 13:25:20|112538.6|112513.6|112540.8|112515.8|112540.8|112515.8|112535.4|112510.4|24
1738848330000|2025-02-06 13:25:30|112541.5|112516.5|112542|112517|112550.8|112525.8|112541.5|112516.5|19
1738848340000|2025-02-06 13:25:40|112542.8|112517.8|112546|112521|112550.2|112525.2|112542.8|112517.8|12
1738848350000|2025-02-06 13:25:50|112544.9|112519.9|112538.2|112513.2|112544.9|112519.9|112537.9|112512.9|12
1738848360000|2025-02-06 13:26:00|112538.9|112513.9|112557.9|112532.9|112558.7|112533.7|112537.6|112512.6|31
1738848370000|2025-02-06 13:26:10|112557.3|112532.3|112548.4|112523.4|112557.3|112532.3|112544|112519|17
1738848380000|2025-02-06 13:26:20|112551.7|112526.7|112555.8|112530.8|112557.1|112532.1|112551|112526|20
1738848390000|2025-02-06 13:26:30|112555.7|112530.7|112555.8|112530.8|112557.2|112532.2|112555.7|112530.7|11
1738848400000|2025-02-06 13:26:40|112555.1|112530.1|112554.8|112529.8|112555.1|112530.1|112552.2|112527.2|15
1738848410000|2025-02-06 13:26:50|112555|112530|112556.9|112531.9|112561|112536|112554.3|112529.3|19
1738848420000|2025-02-06 13:27:00|112558.4|112533.4|112561.3|112536.3|112563.7|112538.7|112556.3|112531.3|24
1738848430000|2025-02-06 13:27:10|112562.5|112537.5|112561.1|112536.1|112562.5|112537.5|112561.1|112536.1|2
1738848440000|2025-02-06 13:27:20|112561.2|112536.2|112563|112538|112564.3|112539.3|112561.2|112536.2|10
1738848450000|2025-02-06 13:27:30|112562.3|112537.3|112553.7|112528.7|112562.3|112537.3|112553.7|112528.7|20
1738848460000|2025-02-06 13:27:40|112554.5|112529.5|112571.1|112546.1|112571.1|112546.1|112554.5|112529.5|14
1738848470000|2025-02-06 13:27:50|112571.7|112546.7|112573.3|112548.3|112573.3|112548.3|112571.7|112546.7|5
1738848480000|2025-02-06 13:28:00|112572.6|112547.6|112569.1|112544.1|112573.3|112548.3|112568.5|112543.5|8
1738848490000|2025-02-06 13:28:10|112569|112544|112575.6|112550.6|112575.6|112550.6|112569|112544|9
1738848500000|2025-02-06 13:28:20|112575.3|112550.3|112572.8|112547.8|112575.3|112550.3|112571.8|112546.8|11
1738848510000|2025-02-06 13:28:30|112572.1|112547.1|112572|112547|112573.6|112548.6|112567.7|112542.7|20
1738848520000|2025-02-06 13:28:40|112571.4|112546.4|112573.1|112548.1|112573.1|112548.1|112570.3|112545.3|11
1738848530000|2025-02-06 13:28:50|112572.5|112547.5|112575.1|112550.1|112576.8|112551.8|112572.5|112547.5|15
1738848540000|2025-02-06 13:29:00|112577.5|112552.5|112580.5|112555.5|112586.8|112561.8|112573.6|112548.6|42
1738848550000|2025-02-06 13:29:10|112578|112553|112575.8|112550.8|112580.6|112555.6|112574.5|112549.5|28
1738848560000|2025-02-06 13:29:20|112573.9|112548.9|112569.4|112544.4|112575.3|112550.3|112569.4|112544.4|15
1738848570000|2025-02-06 13:29:30|112569.2|112544.2|112570.4|112545.4|112585.8|112546.7|112566.6|112532.1|26
1738848580000|2025-02-06 13:29:40|112568.5|112543.5|112586.3|112536.3|112591.7|112550.5|112567|112522.9|48
1738848590000|2025-02-06 13:29:50|112589|112539|112658.9|112458.9|112667.2|112539|112589|112457.6|24
1738848600000|2025-02-06 13:30:00|112665.5|112465.5|112631|112444.3|112665.5|112470.4|112595.9|112426.7|17
1738848610000|2025-02-06 13:30:10|112624.6|112475.5|112554.1|112504.1|112642.3|112511.9|112554.1|112459.1|27
1738848620000|2025-02-06 13:30:20|112547.6|112497.6|112521.2|112471.2|112602.5|112517.4|112521.2|112471.2|49
1738848630000|2025-02-06 13:30:30|112515.8|112465.8|112542.6|112492.6|112551.3|112501.3|112498.7|112448.7|36
1738848640000|2025-02-06 13:30:40|112542.1|112492.1|112539.2|112489.2|112553.1|112503.1|112531.4|112481.4|39
1738848650000|2025-02-06 13:30:50|112539.9|112489.9|112509.4|112459.4|112539.9|112489.9|112509.4|112459.4|33
1738848660000|2025-02-06 13:31:00|112508.2|112458.2|112537.3|112487.3|112546.9|112496.9|112507.9|112457.9|37
1738848670000|2025-02-06 13:31:10|112535.7|112485.7|112548.8|112498.8|112548.8|112498.8|112528.1|112478.1|27
1738848680000|2025-02-06 13:31:20|112550|112500|112534|112484|112550|112500|112527.7|112477.7|28
1738848690000|2025-02-06 13:31:30|112535.4|112485.4|112528.2|112478.2|112536.3|112486.3|112528.2|112478.2|25
1738848700000|2025-02-06 13:31:40|112528.3|112478.3|112530.6|112480.6|112530.6|112480.6|112525.6|112475.6|11
1738848710000|2025-02-06 13:31:50|112531.1|112481.1|112532.1|112482.1|112539.9|112489.9|112531.1|112481.1|21
1738848720000|2025-02-06 13:32:00|112533.3|112483.3|112548.4|112498.4|112548.4|112498.4|112530.1|112480.1|21
1738848730000|2025-02-06 13:32:10|112545.5|112495.5|112544.3|112494.3|112548.4|112498.4|112541.6|112491.6|24
1738848740000|2025-02-06 13:32:20|112544.9|112494.9|112528.6|112503.6|112547.9|112513.7|112522.5|112494.9|23
1738848750000|2025-02-06 13:32:30|112529.7|112504.7|112537.9|112487.9|112538.7|112508.7|112518.8|112478.9|27
1738848760000|2025-02-06 13:32:40|112538|112488|112539.1|112489.1|112539.6|112489.6|112534.9|112484.9|19
1738848770000|2025-02-06 13:32:50|112539.3|112489.3|112533.7|112508.7|112541|112515.2|112530.4|112487.1|22
1738848780000|2025-02-06 13:33:00|112533.4|112508.4|112524.2|112499.2|112534.1|112509.1|112521.7|112496.7|28
1738848790000|2025-02-06 13:33:10|112523.4|112498.4|112529.9|112504.9|112532.7|112507.7|112522.3|112497.3|23
1738848800000|2025-02-06 13:33:20|112529.8|112504.8|112511.1|112486.1|112529.8|112504.8|112505.4|112480.4|32
1738848810000|2025-02-06 13:33:30|112512.1|112487.1|112506.7|112481.7|112515.4|112490.4|112506.7|112481.7|18
1738848820000|2025-02-06 13:33:40|112506.3|112481.3|112509|112484|112518.9|112493.9|112505.8|112480.8|18
1738848830000|2025-02-06 13:33:50|112509.5|112484.5|112516.3|112491.3|112521.4|112496.4|112509|112484|24
1738848840000|2025-02-06 13:34:00|112517.3|112492.3|112521.3|112496.3|112521.3|112496.3|112515.7|112490.7|17
1738848850000|2025-02-06 13:34:10|112520.8|112495.8|112509.1|112484.1|112521.9|112496.9|112504.4|112479.4|30
1738848860000|2025-02-06 13:34:20|112510.4|112485.4|112512.8|112487.8|112514.7|112489.7|112509.4|112484.4|15
1738848870000|2025-02-06 13:34:30|112513|112488|112519.9|112494.9|112520.4|112495.4|112509.6|112484.6|26
1738848880000|2025-02-06 13:34:40|112518.8|112493.8|112511.9|112486.9|112518.8|112493.8|112510.4|112485.4|22
1738848890000|2025-02-06 13:34:50|112512.1|112487.1|112501.9|112476.9|112512.1|112487.1|112501.9|112476.9|30
1738848900000|2025-02-06 13:35:00|112502.5|112477.5|112502.8|112477.8|112503.9|112478.9|112500.2|112475.2|12
1738848910000|2025-02-06 13:35:10|112502.9|112477.9|112505|112480|112505|112480|112502.2|112477.2|9
1738848920000|2025-02-06 13:35:20|112504.2|112479.2|112510.3|112485.3|112514.7|112489.7|112492.7|112467.7|27
1738848930000|2025-02-06 13:35:30|112512.2|112487.2|112515.8|112490.8|112518.7|112493.7|112512.2|112487.2|15
1738848940000|2025-02-06 13:35:40|112515.3|112490.3|112520.8|112495.8|112525.3|112500.3|112515.2|112490.2|26
1738848950000|2025-02-06 13:35:50|112519.9|112494.9|112524.5|112499.5|112534.4|112509.4|112516.2|112491.2|32
1738848960000|2025-02-06 13:36:00|112523.5|112498.5|112530.1|112505.1|112533.2|112508.2|112523.5|112498.5|26
1738848970000|2025-02-06 13:36:10|112530.9|112505.9|112524.4|112499.4|112536.3|112511.3|112522.6|112497.6|23
1738848980000|2025-02-06 13:36:20|112524.2|112499.2|112525.1|112500.1|112525.7|112500.7|112522.3|112497.3|17
1738848990000|2025-02-06 13:36:30|112524.4|112499.4|112534.9|112509.9|112535.8|112510.8|112520.7|112495.7|28
1738849000000|2025-02-06 13:36:40|112534.1|112509.1|112514.7|112489.7|112534.1|112509.1|112514.4|112489.4|24
1738849010000|2025-02-06 13:36:50|112516|112491|112519.7|112494.7|112519.7|112494.7|112516|112491|5
1738849020000|2025-02-06 13:37:00|112515.8|112490.8|112516.8|112491.8|112516.8|112491.8|112511.8|112486.8|15
1738849030000|2025-02-06 13:37:10|112517.1|112492.1|112524.2|112499.2|112524.2|112499.2|112508.2|112483.2|25
1738849040000|2025-02-06 13:37:20|112524.9|112499.9|112524|112499|112527.3|112502.3|112523.3|112498.3|21
1738849050000|2025-02-06 13:37:30|112524.9|112499.9|112535.1|112510.1|112536.3|112511.3|112524.9|112499.9|24
1738849060000|2025-02-06 13:37:40|112534.3|112509.3|112525.1|112500.1|112538.8|112513.8|112523.2|112498.2|23
1738849070000|2025-02-06 13:37:50|112525.2|112500.2|112525.7|112500.7|112526.2|112501.2|112520.1|112495.1|22
1738849080000|2025-02-06 13:38:00|112525.1|112500.1|112520.2|112495.2|112525.1|112500.1|112517.7|112492.7|22
1738849090000|2025-02-06 13:38:10|112519.8|112494.8|112510.9|112485.9|112519.8|112494.8|112510.8|112485.8|11
1738849100000|2025-02-06 13:38:20|112510.2|112485.2|112508.2|112483.2|112513.6|112488.6|112504.8|112479.8|24
1738849110000|2025-02-06 13:38:30|112509.1|112484.1|112506.9|112481.9|112512|112487|112506.9|112481.9|15
1738849120000|2025-02-06 13:38:40|112507.6|112482.6|112523.7|112498.7|112525.3|112500.3|112507.6|112482.6|18
1738849130000|2025-02-06 13:38:50|112524|112499|112528.6|112503.6|112529.6|112504.6|112523.4|112498.4|11
1738849140000|2025-02-06 13:39:00|112529.3|112504.3|112533|112508|112533.5|112508.5|112529.3|112504.3|9
1738849150000|2025-02-06 13:39:10|112533.1|112508.1|112530.6|112505.6|112537.7|112512.7|112528.3|112503.3|17
1738849160000|2025-02-06 13:39:20|112531.3|112506.3|112526.2|112501.2|112531.5|112506.5|112525.6|112500.6|7
1738849170000|2025-02-06 13:39:30|112526.5|112501.5|112523.6|112498.6|112526.5|112501.5|112523.1|112498.1|6
1738849180000|2025-02-06 13:39:40|112524.3|112499.3|112530.9|112505.9|112532.9|112507.9|112524.3|112499.3|17
1738849190000|2025-02-06 13:39:50|112531.8|112506.8|112533.3|112508.3|112536.9|112511.9|112531.8|112506.8|10
1738849200000|2025-02-06 13:40:00|112532.8|112507.8|112529.1|112504.1|112532.8|112507.8|112528.7|112503.7|10
1738849210000|2025-02-06 13:40:10|112528.5|112503.5|112539|112514|112539|112514|112528.2|112503.2|10
1738849220000|2025-02-06 13:40:20|112538.4|112513.4|112535.4|112510.4|112538.4|112513.4|112522.9|112497.9|25
1738849230000|2025-02-06 13:40:30|112534.2|112509.2|112549.8|112524.8|112549.8|112524.8|112532.2|112507.2|18
1738849240000|2025-02-06 13:40:40|112549|112524|112561.2|112536.2|112565.4|112540.4|112547.7|112522.7|24
1738849250000|2025-02-06 13:40:50|112559.7|112534.7|112555.1|112530.1|112561.2|112536.2|112552.5|112527.5|31
1738849260000|2025-02-06 13:41:00|112554.5|112529.5|112557.4|112532.4|112558|112533|112554.5|112529.5|17
1738849270000|2025-02-06 13:41:10|112556.6|112531.6|112559.2|112534.2|112559.2|112534.2|112554.7|112529.7|23
1738849280000|2025-02-06 13:41:20|112559.9|112534.9|112558.8|112533.8|112561.4|112536.4|112558.1|112533.1|25
1738849290000|2025-02-06 13:41:30|112558.2|112533.2|112563.9|112538.9|112564.5|112539.5|112558.2|112533.2|10
1738849300000|2025-02-06 13:41:40|112562.7|112537.7|112574.9|112549.9|112575.6|112550.6|112561.7|112536.7|22
1738849310000|2025-02-06 13:41:50|112574.7|112549.7|112565.8|112540.8|112574.7|112549.7|112565.4|112540.4|8
1738849320000|2025-02-06 13:42:00|112566.6|112541.6|112583.1|112558.1|112583.1|112558.1|112564.9|112539.9|25
1738849330000|2025-02-06 13:42:10|112582.6|112557.6|112575.8|112550.8|112582.6|112557.6|112574.2|112549.2|23
1738849340000|2025-02-06 13:42:20|112575.7|112550.7|112577.4|112552.4|112583|112558|112575.4|112550.4|19
1738849350000|2025-02-06 13:42:30|112577.9|112552.9|112582.6|112557.6|112584.5|112559.5|112577.9|112552.9|17
1738849360000|2025-02-06 13:42:40|112582.4|112557.4|112576.7|112551.7|112582.4|112557.4|112576.7|112551.7|12
1738849370000|2025-02-06 13:42:50|112576.6|112551.6|112581.1|112556.1|112581.1|112556.1|112576.5|112551.5|5
1738849380000|2025-02-06 13:43:00|112580.3|112555.3|112577.7|112552.7|112581.6|112556.6|112576.4|112551.4|18
1738849390000|2025-02-06 13:43:10|112578.2|112553.2|112589.8|112564.8|112589.8|112564.8|112575.7|112550.7|19
1738849400000|2025-02-06 13:43:20|112588.7|112563.7|112572.5|112547.5|112588.7|112563.7|112565|112540|32
1738849410000|2025-02-06 13:43:30|112572.6|112547.6|112570.8|112545.8|112576|112551|112570.1|112545.1|29
1738849420000|2025-02-06 13:43:40|112570.1|112545.1|112569.4|112544.4|112571.1|112546.1|112568.5|112543.5|14
1738849430000|2025-02-06 13:43:50|112569.3|112544.3|112576.2|112551.2|112576.2|112551.2|112569.3|112544.3|19
1738849440000|2025-02-06 13:44:00|112576.8|112551.8|112579.4|112554.4|112584.4|112559.4|112574.3|112549.3|26
1738849450000|2025-02-06 13:44:10|112578.5|112553.5|112591.3|112566.3|112591.4|112566.4|112577.7|112552.7|20
1738849460000|2025-02-06 13:44:20|112593|112568|112601.3|112576.3|112601.4|112576.4|112593|112568|17
1738849470000|2025-02-06 13:44:30|112601.4|112576.4|112602.4|112577.4|112607.3|112582.3|112597|112572|22
1738849480000|2025-02-06 13:44:40|112603|112578|112605.3|112580.3|112607.8|112582.8|112603|112578|18
1738849490000|2025-02-06 13:44:50|112605.4|112580.4|112613.3|112588.3|112613.3|112588.3|112602.8|112577.8|18
1738849500000|2025-02-06 13:45:00|112612.7|112587.7|112606.6|112581.6|112618.9|112593.9|112606.6|112581.6|24
1738849510000|2025-02-06 13:45:10|112607.5|112582.5|112607.3|112582.3|112607.5|112582.5|112605.1|112580.1|7
1738849520000|2025-02-06 13:45:20|112605.4|112580.4|112613.4|112588.4|112618.8|112593.8|112594.9|112569.9|29
1738849530000|2025-02-06 13:45:30|112614.4|112589.4|112614.3|112589.3|112617.6|112592.6|112602.7|112577.7|28
1738849540000|2025-02-06 13:45:40|112611.9|112586.9|112616.1|112591.1|112621.8|112596.8|112604.7|112579.7|39
1738849550000|2025-02-06 13:45:50|112615.6|112590.6|112612.8|112587.8|112618.4|112593.4|112611.9|112586.9|31
1738849560000|2025-02-06 13:46:00|112612.9|112587.9|112605|112580|112612.9|112587.9|112604.1|112579.1|29
1738849570000|2025-02-06 13:46:10|112605.8|112580.8|112608.1|112583.1|112608.9|112583.9|112604.1|112579.1|8
1738849580000|2025-02-06 13:46:20|112609.2|112584.2|112606.3|112581.3|112617.9|112592.9|112606.3|112581.3|22
1738849590000|2025-02-06 13:46:30|112609|112584|112603.6|112578.6|112614|112589|112603.6|112578.6|34
1738849600000|2025-02-06 13:46:40|112602.9|112577.9|112601.2|112576.2|112608.7|112583.7|112601.2|112576.2|17
1738849610000|2025-02-06 13:46:50|112599.3|112574.3|112602.3|112577.3|112602.6|112577.6|112596.9|112571.9|17
1738849620000|2025-02-06 13:47:00|112603|112578|112583|112558|112609.4|112584.4|112581.9|112556.9|49
1738849630000|2025-02-06 13:47:10|112582.9|112557.9|112583.6|112558.6|112589.2|112564.2|112582.9|112557.9|24
1738849640000|2025-02-06 13:47:20|112583.1|112558.1|112591.3|112566.3|112591.5|112566.5|112579.1|112554.1|24
1738849650000|2025-02-06 13:47:30|112593|112568|112592|112567|112597.1|112572.1|112588.7|112563.7|30
1738849660000|2025-02-06 13:47:40|112593.3|112568.3|112600.2|112575.2|112604.2|112579.2|112593.3|112568.3|21
1738849670000|2025-02-06 13:47:50|112599.5|112574.5|112610|112585|112612|112587|112599.5|112574.5|23
1738849680000|2025-02-06 13:48:00|112611.5|112586.5|112609.1|112584.1|112612|112587|112608|112583|25
1738849690000|2025-02-06 13:48:10|112609.9|112584.9|112610.6|112585.6|112621|112596|112608.2|112583.2|29
1738849700000|2025-02-06 13:48:20|112611.6|112586.6|112618.4|112593.4|112620.8|112595.8|112611.6|112586.6|17
1738849710000|2025-02-06 13:48:30|112618.9|112593.9|112618|112593|112620.6|112595.6|112618|112593|10
1738849720000|2025-02-06 13:48:40|112618.6|112593.6|112621.9|112596.9|112627.6|112602.6|112618.1|112593.1|26
1738849730000|2025-02-06 13:48:50|112621|112596|112615.4|112590.4|112623.1|112598.1|112608.7|112583.7|25
1738849740000|2025-02-06 13:49:00|112614.6|112589.6|112616.2|112591.2|112617.9|112592.9|112613|112588|14
1738849750000|2025-02-06 13:49:10|112614.2|112589.2|112612|112587|112616.8|112591.8|112611.5|112586.5|15
1738849760000|2025-02-06 13:49:20|112611.3|112586.3|112616.9|112591.9|112620.8|112595.8|112611.3|112586.3|14
1738849770000|2025-02-06 13:49:30|112616.5|112591.5|112620|112595|112621.4|112596.4|112614.6|112589.6|31
1738849780000|2025-02-06 13:49:40|112615.5|112590.5|112615.1|112590.1|112623.1|112598.1|112614.9|112589.9|21
1738849790000|2025-02-06 13:49:50|112615.9|112590.9|112630.2|112605.2|112632.3|112607.3|112615.9|112590.9|30
1738849800000|2025-02-06 13:50:00|112629.7|112604.7|112632.9|112607.9|112632.9|112607.9|112626.4|112601.4|21
1738849810000|2025-02-06 13:50:10|112636.5|112611.5|112631.8|112606.8|112637.8|112612.8|112631.8|112606.8|25
1738849820000|2025-02-06 13:50:20|112632.3|112607.3|112638.5|112613.5|112641.3|112616.3|112631.8|112606.8|21
1738849830000|2025-02-06 13:50:30|112637.7|112612.7|112638.1|112613.1|112640.2|112615.2|112636.4|112611.4|15
1738849840000|2025-02-06 13:50:40|112637.2|112612.2|112641|112616|112641|112616|112637.1|112612.1|10
1738849850000|2025-02-06 13:50:50|112641.9|112616.9|112646.3|112621.3|112646.5|112621.5|112639.1|112614.1|18
1738849860000|2025-02-06 13:51:00|112647.4|112622.4|112655|112630|112655.5|112630.5|112647.4|112622.4|24
1738849870000|2025-02-06 13:51:10|112654.7|112629.7|112654.5|112629.5|112659.2|112634.2|112651.9|112626.9|23
1738849880000|2025-02-06 13:51:20|112654.8|112629.8|112661.7|112636.7|112664.8|112639.8|112654.8|112629.8|15
1738849890000|2025-02-06 13:51:30|112659.7|112634.7|112657.6|112632.6|112660.3|112635.3|112655.4|112630.4|16
1738849900000|2025-02-06 13:51:40|112657|112632|112661.3|112636.3|112661.3|112636.3|112654.7|112629.7|18
1738849910000|2025-02-06 13:51:50|112661.9|112636.9|112666.7|112641.7|112666.7|112641.7|112661.9|112636.9|17
1738849920000|2025-02-06 13:52:00|112666|112641|112651|112626|112667|112642|112649.6|112624.6|28
1738849930000|2025-02-06 13:52:10|112650.3|112625.3|112660.6|112635.6|112660.6|112635.6|112650.3|112625.3|20
1738849940000|2025-02-06 13:52:20|112659.8|112634.8|112645.4|112620.4|112660.6|112635.6|112645.4|112620.4|28
1738849950000|2025-02-06 13:52:30|112643.4|112618.4|112633|112608|112646.6|112621.6|112633|112608|25
1738849960000|2025-02-06 13:52:40|112632.5|112607.5|112630.6|112605.6|112633.7|112608.7|112627.4|112602.4|23
1738849970000|2025-02-06 13:52:50|112629.8|112604.8|112602.5|112577.5|112630.6|112605.6|112596.8|112571.8|46
1738849980000|2025-02-06 13:53:00|112601.5|112576.5|112595.2|112570.2|112601.5|112576.5|112590.2|112565.2|35
1738849990000|2025-02-06 13:53:10|112595.1|112570.1|112588.7|112563.7|112596.7|112571.7|112587.3|112562.3|36
1738850000000|2025-02-06 13:53:20|112588.6|112563.6|112599.4|112574.4|112603.2|112578.2|112588.6|112563.6|26
1738850010000|2025-02-06 13:53:30|112598.3|112573.3|112590.6|112565.6|112598.7|112573.7|112589.7|112564.7|22
1738850020000|2025-02-06 13:53:40|112589.7|112564.7|112597|112572|112599.1|112574.1|112589.7|112564.7|21
1738850030000|2025-02-06 13:53:50|112599.3|112574.3|112600.8|112575.8|112601.3|112576.3|112594.9|112569.9|24
1738850040000|2025-02-06 13:54:00|112601.4|112576.4|112600.1|112575.1|112602.3|112577.3|112599.7|112574.7|14
1738850050000|2025-02-06 13:54:10|112600.3|112575.3|112595.1|112570.1|112602.4|112577.4|112594.7|112569.7|22
1738850060000|2025-02-06 13:54:20|112595.4|112570.4|112601|112576|112601|112576|112591.1|112566.1|25
1738850070000|2025-02-06 13:54:30|112601.7|112576.7|112603.5|112578.5|112604.7|112579.7|112597.1|112572.1|22
1738850080000|2025-02-06 13:54:40|112604.1|112579.1|112608.1|112583.1|112612.1|112587.1|112604.1|112579.1|20
1738850090000|2025-02-06 13:54:50|112608|112583|112612|112587|112612.1|112587.1|112605.2|112580.2|18
1738850100000|2025-02-06 13:55:00|112612.1|112587.1|112601.3|112576.3|112614.9|112589.9|112601.3|112576.3|20
1738850110000|2025-02-06 13:55:10|112599.9|112574.9|112606.6|112581.6|112608.3|112583.3|112599.9|112574.9|17
1738850120000|2025-02-06 13:55:20|112605.8|112580.8|112607.8|112582.8|112620.3|112595.3|112605.3|112580.3|27
1738850130000|2025-02-06 13:55:30|112608.3|112583.3|112614|112589|112615.1|112590.1|112606.5|112581.5|20
1738850140000|2025-02-06 13:55:40|112613.2|112588.2|112622.4|112597.4|112623.3|112598.3|112611.6|112586.6|15
1738850150000|2025-02-06 13:55:50|112623.8|112598.8|112626.5|112601.5|112628.2|112603.2|112620.4|112595.4|17
1738850160000|2025-02-06 13:56:00|112626.6|112601.6|112625.9|112600.9|112630.5|112605.5|112625|112600|12
1738850170000|2025-02-06 13:56:10|112626.9|112601.9|112635.9|112610.9|112638.8|112613.8|112626.8|112601.8|24
1738850180000|2025-02-06 13:56:20|112636.1|112611.1|112622.6|112597.6|112638.6|112613.6|112620.6|112595.6|22
1738850190000|2025-02-06 13:56:30|112623|112598|112625.3|112600.3|112627.7|112602.7|112618.3|112593.3|24
1738850200000|2025-02-06 13:56:40|112626.2|112601.2|112627.6|112602.6|112630.4|112605.4|112623.5|112598.5|31
1738850210000|2025-02-06 13:56:50|112626.8|112601.8|112618|112593|112630.4|112605.4|112618|112593|25
1738850220000|2025-02-06 13:57:00|112617.3|112592.3|112609.5|112584.5|112617.3|112592.3|112607.4|112582.4|21
1738850230000|2025-02-06 13:57:10|112610.4|112585.4|112615.9|112590.9|112619.2|112594.2|112610.4|112585.4|19
1738850240000|2025-02-06 13:57:20|112616.4|112591.4|112622.7|112597.7|112624.4|112599.4|112616.4|112591.4|22
1738850250000|2025-02-06 13:57:30|112622.2|112597.2|112619.9|112594.9|112625.8|112600.8|112619.9|112594.9|17
1738850260000|2025-02-06 13:57:40|112620.5|112595.5|112618.5|112593.5|112622.6|112597.6|112615.6|112590.6|19
1738850270000|2025-02-06 13:57:50|112619|112594|112611.1|112586.1|112619.7|112594.7|112610.7|112585.7|20
1738850280000|2025-02-06 13:58:00|112611.8|112586.8|112605.6|112580.6|112615|112590|112603.3|112578.3|20
1738850290000|2025-02-06 13:58:10|112605.4|112580.4|112600.4|112575.4|112608|112583|112600.4|112575.4|17
1738850300000|2025-02-06 13:58:20|112601.1|112576.1|112594.2|112569.2|112602.7|112577.7|112589.7|112564.7|25
1738850310000|2025-02-06 13:58:30|112595.4|112570.4|112604.2|112579.2|112605.5|112580.5|112595.4|112570.4|18
1738850320000|2025-02-06 13:58:40|112603.5|112578.5|112602.7|112577.7|112604.2|112579.2|112597.2|112572.2|22
1738850330000|2025-02-06 13:58:50|112601.7|112576.7|112602|112577|112603.6|112578.6|112599.5|112574.5|19
1738850340000|2025-02-06 13:59:00|112600.7|112575.7|112597.2|112572.2|112600.8|112575.8|112594|112569|26
1738850350000|2025-02-06 13:59:10|112597.6|112572.6|112586.7|112561.7|112598.1|112573.1|112585.8|112560.8|25
1738850360000|2025-02-06 13:59:20|112585.8|112560.8|112583.6|112558.6|112587.7|112562.7|112579.8|112554.8|25
1738850370000|2025-02-06 13:59:30|112581.9|112556.9|112587|112562|112587|112562|112577|112552|16
1738850380000|2025-02-06 13:59:40|112586.6|112561.6|112578.9|112553.9|112587.6|112562.6|112578.9|112553.9|28
1738850390000|2025-02-06 13:59:50|112579|112554|112577.3|112552.3|112579|112554|112570.8|112545.8|23
1738850400000|2025-02-06 14:00:00|112576.5|112551.5|112564.6|112539.6|112579.7|112554.7|112562.7|112537.7|36
1738850410000|2025-02-06 14:00:10|112563.6|112538.6|112560.8|112535.8|112566.8|112541.8|112558.1|112533.1|28
1738850420000|2025-02-06 14:00:20|112560.7|112535.7|112560.1|112535.1|112568.7|112543.7|112560.1|112535.1|22
1738850430000|2025-02-06 14:00:30|112560.7|112535.7|112555.7|112530.7|112562.8|112537.8|112555.7|112530.7|20
1738850440000|2025-02-06 14:00:40|112555.1|112530.1|112555.8|112530.8|112555.8|112530.8|112549|112524|38
1738850450000|2025-02-06 14:00:50|112554.4|112529.4|112555.6|112530.6|112560.5|112535.5|112553.2|112528.2|24
1738850460000|2025-02-06 14:01:00|112555|112530|112563.1|112538.1|112564.9|112539.9|112548.6|112523.6|21
1738850470000|2025-02-06 14:01:10|112561.9|112536.9|112564.2|112539.2|112568.2|112543.2|112560.7|112535.7|22
1738850480000|2025-02-06 14:01:20|112564.1|112539.1|112556.7|112531.7|112564.1|112539.1|112551.8|112526.8|29
1738850490000|2025-02-06 14:01:30|112557.2|112532.2|112554.7|112529.7|112558.8|112533.8|112553.6|112528.6|32
1738850500000|2025-02-06 14:01:40|112555.2|112530.2|112548.8|112523.8|112557.2|112532.2|112540.8|112515.8|22
1738850510000|2025-02-06 14:01:50|112551.9|112526.9|112557.9|112532.9|112558.9|112533.9|112547.6|112522.6|22
1738850520000|2025-02-06 14:02:00|112558.6|112533.6|112558.2|112533.2|112562.3|112537.3|112556.7|112531.7|15
1738850530000|2025-02-06 14:02:10|112558.4|112533.4|112555.2|112530.2|112561.1|112536.1|112555|112530|23
1738850540000|2025-02-06 14:02:20|112556.2|112531.2|112549.3|112524.3|112557.8|112532.8|112541.1|112516.1|43
1738850550000|2025-02-06 14:02:30|112549.4|112524.4|112556.6|112531.6|112557.5|112532.5|112549.4|112524.4|15
1738850560000|2025-02-06 14:02:40|112557.1|112532.1|112559.7|112534.7|112563.8|112538.8|112555.8|112530.8|23
1738850570000|2025-02-06 14:02:50|112559|112534|112554.3|112529.3|112559|112534|112554.3|112529.3|14
1738850580000|2025-02-06 14:03:00|112555|112530|112552.3|112527.3|112555|112530|112550.4|112525.4|12
1738850590000|2025-02-06 14:03:10|112551.6|112526.6|112553.9|112528.9|112553.9|112528.9|112551.5|112526.5|10
1738850600000|2025-02-06 14:03:20|112554.1|112529.1|112551.2|112526.2|112554.1|112529.1|112550.6|112525.6|5
1738850610000|2025-02-06 14:03:30|112551|112526|112547.2|112522.2|112551|112526|112543.1|112518.1|19
1738850620000|2025-02-06 14:03:40|112547.7|112522.7|112557.3|112532.3|112557.7|112532.7|112547.7|112522.7|19
1738850630000|2025-02-06 14:03:50|112557.8|112532.8|112550.8|112525.8|112557.8|112532.8|112550.8|112525.8|6
1738850640000|2025-02-06 14:04:00|112554.3|112529.3|112560.1|112535.1|112560.1|112535.1|112553|112528|11
1738850650000|2025-02-06 14:04:10|112559.1|112534.1|112558.9|112533.9|112559.3|112534.3|112555.6|112530.6|11
1738850660000|2025-02-06 14:04:20|112557.3|112532.3|112545.5|112520.5|112557.3|112532.3|112545.5|112520.5|17
1738850670000|2025-02-06 14:04:30|112546.3|112521.3|112551.3|112526.3|112551.3|112526.3|112546.3|112521.3|10
1738850680000|2025-02-06 14:04:40|112552.1|112527.1|112553.6|112528.6|112555.3|112530.3|112549.8|112524.8|13
1738850690000|2025-02-06 14:04:50|112553.4|112528.4|112554.6|112529.6|112555.2|112530.2|112552.2|112527.2|12
1738850700000|2025-02-06 14:05:00|112555.5|112530.5|112552.5|112527.5|112555.5|112530.5|112551.5|112526.5|12
1738850710000|2025-02-06 14:05:10|112553.3|112528.3|112554.5|112529.5|112554.5|112529.5|112553.3|112528.3|6
1738850720000|2025-02-06 14:05:20|112554.3|112529.3|112544.5|112519.5|112554.4|112529.4|112544.5|112519.5|10
1738850730000|2025-02-06 14:05:30|112544.4|112519.4|112540.3|112515.3|112548.1|112523.1|112536.1|112511.1|15
1738850740000|2025-02-06 14:05:40|112540.8|112515.8|112532.6|112507.6|112540.8|112515.8|112531.3|112506.3|24
1738850750000|2025-02-06 14:05:50|112532.1|112507.1|112530.8|112505.8|112537.8|112512.8|112529.7|112504.7|20
1738850760000|2025-02-06 14:06:00|112524.4|112499.4|112520.5|112495.5|112532.9|112507.9|112520.5|112495.5|19
1738850770000|2025-02-06 14:06:10|112521.7|112496.7|112527.1|112502.1|112534.9|112509.9|112517.2|112492.2|32
1738850780000|2025-02-06 14:06:20|112526.4|112501.4|112528|112503|112540.1|112515.1|112524.8|112499.8|22
1738850790000|2025-02-06 14:06:30|112525.7|112500.7|112524.3|112499.3|112527.9|112502.9|112523.3|112498.3|11
1738850800000|2025-02-06 14:06:40|112523.7|112498.7|112512.1|112487.1|112523.7|112498.7|112510|112485|24
1738850810000|2025-02-06 14:06:50|112509.4|112484.4|112508|112483|112510.7|112485.7|112507.4|112482.4|22
1738850820000|2025-02-06 14:07:00|112507.8|112482.8|112512|112487|112512|112487|112507.7|112482.7|7
1738850830000|2025-02-06 14:07:10|112512.2|112487.2|112512.5|112487.5|112512.5|112487.5|112511.3|112486.3|5
1738850840000|2025-02-06 14:07:20|112512.6|112487.6|112505.9|112480.9|112513.2|112488.2|112505.9|112480.9|16
1738850850000|2025-02-06 14:07:30|112506.2|112481.2|112490.5|112465.5|112509.2|112484.2|112489.8|112464.8|24
1738850860000|2025-02-06 14:07:40|112491.3|112466.3|112485.1|112460.1|112492|112467|112484|112459|20
1738850870000|2025-02-06 14:07:50|112485.2|112460.2|112483.6|112458.6|112485.4|112460.4|112483.4|112458.4|14
1738850880000|2025-02-06 14:08:00|112484.6|112459.6|112483.1|112458.1|112484.6|112459.6|112480.3|112455.3|20
1738850890000|2025-02-06 14:08:10|112483.2|112458.2|112488.1|112463.1|112488.1|112463.1|112483.2|112458.2|14
1738850900000|2025-02-06 14:08:20|112488.9|112463.9|112488.1|112463.1|112490.5|112465.5|112486.3|112461.3|9
1738850910000|2025-02-06 14:08:30|112488.8|112463.8|112512.2|112487.2|112522.4|112497.4|112488.8|112463.8|48
1738850920000|2025-02-06 14:08:40|112512.4|112487.4|112519.1|112494.1|112521.2|112496.2|112511.5|112486.5|63
1738850930000|2025-02-06 14:08:50|112519|112494|112519.8|112494.8|112521.2|112496.2|112512|112487|25
1738850940000|2025-02-06 14:09:00|112520.8|112495.8|112523|112498|112523.8|112498.8|112520.8|112495.8|11
1738850950000|2025-02-06 14:09:10|112522.4|112497.4|112522.7|112497.7|112526.3|112501.3|112520.9|112495.9|14
1738850960000|2025-02-06 14:09:20|112522|112497|112516.4|112491.4|112522.5|112497.5|112515.8|112490.8|18
1738850970000|2025-02-06 14:09:30|112517.2|112492.2|112518.3|112493.3|112519.3|112494.3|112517|112492|12
1738850980000|2025-02-06 14:09:40|112517.7|112492.7|112529.5|112504.5|112529.6|112504.6|112517.7|112492.7|22
1738850990000|2025-02-06 14:09:50|112530.3|112505.3|112524.6|112499.6|112538.8|112513.8|112524.6|112499.6|16
1738851000000|2025-02-06 14:10:00|112525.2|112500.2|112523.1|112498.1|112529.2|112504.2|112519.1|112494.1|28
1738851010000|2025-02-06 14:10:10|112523.5|112498.5|112517.9|112492.9|112524.3|112499.3|112514.4|112489.4|21
1738851020000|2025-02-06 14:10:20|112517.1|112492.1|112495.3|112470.3|112519.5|112494.5|112493.3|112468.3|30
1738851030000|2025-02-06 14:10:30|112495.8|112470.8|112507.1|112482.1|112510|112485|112495.8|112470.8|29
1738851040000|2025-02-06 14:10:40|112507.8|112482.8|112503.8|112478.8|112511.6|112486.6|112502|112477|23
1738851050000|2025-02-06 14:10:50|112505.1|112480.1|112511|112486|112511.8|112486.8|112498.4|112473.4|24
1738851060000|2025-02-06 14:11:00|112511.7|112486.7|112511.2|112486.2|112511.7|112486.7|112508.9|112483.9|15
1738851070000|2025-02-06 14:11:10|112511.3|112486.3|112511.8|112486.8|112512.8|112487.8|112511.2|112486.2|10
1738851080000|2025-02-06 14:11:20|112512.3|112487.3|112514.5|112489.5|112514.5|112489.5|112511.6|112486.6|20
1738851090000|2025-02-06 14:11:30|112515.2|112490.2|112523.6|112498.6|112523.6|112498.6|112515.2|112490.2|16
1738851100000|2025-02-06 14:11:40|112524.5|112499.5|112527.6|112502.6|112527.6|112502.6|112523.9|112498.9|8
1738851110000|2025-02-06 14:11:50|112527.4|112502.4|112531.8|112506.8|112531.8|112506.8|112527.2|112502.2|21
1738851120000|2025-02-06 14:12:00|112532.7|112507.7|112550.7|112525.7|112555.1|112530.1|112532.7|112507.7|20
1738851130000|2025-02-06 14:12:10|112552.3|112527.3|112552.1|112527.1|112563.4|112538.4|112540.9|112515.9|37
1738851140000|2025-02-06 14:12:20|112552.6|112527.6|112540.9|112515.9|112555.4|112530.4|112538.5|112513.5|20
1738851150000|2025-02-06 14:12:30|112539.1|112514.1|112536.4|112511.4|112542.5|112517.5|112536.1|112511.1|17
1738851160000|2025-02-06 14:12:40|112536.1|112511.1|112529.9|112504.9|112536.2|112511.2|112527.7|112502.7|24
1738851170000|2025-02-06 14:12:50|112532|112507|112525.2|112500.2|112534.3|112509.3|112525.2|112500.2|13
1738851180000|2025-02-06 14:13:00|112524.5|112499.5|112526.9|112501.9|112530|112505|112522.4|112497.4|23
1738851190000|2025-02-06 14:13:10|112526.8|112501.8|112522.5|112497.5|112526.8|112501.8|112522.3|112497.3|19
1738851200000|2025-02-06 14:13:20|112522.6|112497.6|112519.9|112494.9|112525.6|112500.6|112518.3|112493.3|26
1738851210000|2025-02-06 14:13:30|112520|112495|112519.1|112494.1|112520|112495|112518.2|112493.2|7
1738851220000|2025-02-06 14:13:40|112517.5|112492.5|112520.8|112495.8|112520.8|112495.8|112514.7|112489.7|17
1738851230000|2025-02-06 14:13:50|112521.2|112496.2|112521.9|112496.9|112523.7|112498.7|112520.1|112495.1|19
1738851240000|2025-02-06 14:14:00|112520.8|112495.8|112523.3|112498.3|112529.9|112504.9|112518.1|112493.1|26
1738851250000|2025-02-06 14:14:10|112520|112495|112520.7|112495.7|112526.1|112501.1|112518.4|112493.4|31
1738851260000|2025-02-06 14:14:20|112520.1|112495.1|112514|112489|112520.1|112495.1|112513|112488|13
1738851270000|2025-02-06 14:14:30|112512.6|112487.6|112517.9|112492.9|112522.9|112497.9|112512.6|112487.6|19
1738851280000|2025-02-06 14:14:40|112518.2|112493.2|112520.2|112495.2|112522.2|112497.2|112518|112493|10
1738851290000|2025-02-06 14:14:50|112520|112495|112514.9|112489.9|112520|112495|112514.9|112489.9|8
1738851300000|2025-02-06 14:15:00|112514.4|112489.4|112515.2|112490.2|112515.4|112490.4|112514.4|112489.4|7
1738851310000|2025-02-06 14:15:10|112515.4|112490.4|112513.6|112488.6|112516|112491|112512.6|112487.6|10
1738851320000|2025-02-06 14:15:20|112517.3|112492.3|112529|112504|112529|112504|112517.3|112492.3|18
1738851330000|2025-02-06 14:15:30|112530|112505|112532.5|112507.5|112532.5|112507.5|112528.2|112503.2|10
1738851340000|2025-02-06 14:15:40|112536.1|112511.1|112546|112521|112548.4|112523.4|112536|112511|24
1738851350000|2025-02-06 14:15:50|112544.9|112519.9|112537.5|112512.5|112544.9|112519.9|112536.1|112511.1|14
1738851360000|2025-02-06 14:16:00|112532.4|112507.4|112540.8|112515.8|112541.3|112516.3|112532.4|112507.4|9
1738851370000|2025-02-06 14:16:10|112540.7|112515.7|112546.2|112521.2|112547.5|112522.5|112537.1|112512.1|22
1738851380000|2025-02-06 14:16:20|112547.3|112522.3|112542.8|112517.8|112549.4|112524.4|112542.8|112517.8|19
1738851390000|2025-02-06 14:16:30|112543.5|112518.5|112540.7|112515.7|112544|112519|112538.2|112513.2|20
1738851400000|2025-02-06 14:16:40|112540|112515|112536.2|112511.2|112540|112515|112531.9|112506.9|22
1738851410000|2025-02-06 14:16:50|112536.4|112511.4|112533.3|112508.3|112537.3|112512.3|112532.5|112507.5|15
1738851420000|2025-02-06 14:17:00|112534.1|112509.1|112531.7|112506.7|112534.4|112509.4|112530|112505|22
1738851430000|2025-02-06 14:17:10|112532.8|112507.8|112527.5|112502.5|112532.8|112507.8|112523.9|112498.9|36
1738851440000|2025-02-06 14:17:20|112527.3|112502.3|112527.4|112502.4|112532|112507|112526.4|112501.4|32
1738851450000|2025-02-06 14:17:30|112527.1|112502.1|112529.5|112504.5|112530.1|112505.1|112526.8|112501.8|15
1738851460000|2025-02-06 14:17:40|112527.9|112502.9|112529.1|112504.1|112532.4|112507.4|112527.9|112502.9|26
1738851470000|2025-02-06 14:17:50|112528.9|112503.9|112518.7|112493.7|112536.6|112511.6|112517.6|112492.6|26
1738851480000|2025-02-06 14:18:00|112520.2|112495.2|112531.2|112506.2|112532.4|112507.4|112517|112492|25
1738851490000|2025-02-06 14:18:10|112531.4|112506.4|112535|112510|112537.1|112512.1|112525.3|112500.3|27
1738851500000|2025-02-06 14:18:20|112535.4|112510.4|112515.1|112490.1|112535.4|112510.4|112511.9|112486.9|28
1738851510000|2025-02-06 14:18:30|112517|112492|112511.9|112486.9|112518.7|112493.7|112510.5|112485.5|27
1738851520000|2025-02-06 14:18:40|112512.8|112487.8|112511.3|112486.3|112512.9|112487.9|112507.5|112482.5|28
1738851530000|2025-02-06 14:18:50|112511.4|112486.4|112504.3|112479.3|112512.4|112487.4|112501.7|112476.7|29
1738851540000|2025-02-06 14:19:00|112503.8|112478.8|112506.3|112481.3|112506.3|112481.3|112501.1|112476.1|25
1738851550000|2025-02-06 14:19:10|112506.4|112481.4|112508.5|112483.5|112511.8|112486.8|112504.2|112479.2|33
1738851560000|2025-02-06 14:19:20|112510.2|112485.2|112514.9|112489.9|112514.9|112489.9|112508.6|112483.6|21
1738851570000|2025-02-06 14:19:30|112513.2|112488.2|112524.5|112499.5|112524.5|112499.5|112510.2|112485.2|28
1738851580000|2025-02-06 14:19:40|112523.6|112498.6|112528.7|112503.7|112530.1|112505.1|112522.7|112497.7|24
1738851590000|2025-02-06 14:19:50|112527.3|112502.3|112524.5|112499.5|112527.8|112502.8|112520|112495|20
1738851600000|2025-02-06 14:20:00|112525.4|112500.4|112527.3|112502.3|112531.1|112506.1|112522.1|112497.1|25
1738851610000|2025-02-06 14:20:10|112527.4|112502.4|112527.8|112502.8|112528.9|112503.9|112522.4|112497.4|21
1738851620000|2025-02-06 14:20:20|112528.5|112503.5|112528|112503|112529.5|112504.5|112528|112503|15
1738851630000|2025-02-06 14:20:30|112527.6|112502.6|112529.9|112504.9|112531.1|112506.1|112526.1|112501.1|20
1738851640000|2025-02-06 14:20:40|112529.3|112504.3|112522.4|112497.4|112529.6|112504.6|112522|112497|13
1738851650000|2025-02-06 14:20:50|112521.6|112496.6|112521.7|112496.7|112522.3|112497.3|112520.5|112495.5|11
1738851660000|2025-02-06 14:21:00|112521.8|112496.8|112521.3|112496.3|112523.4|112498.4|112521.3|112496.3|12
1738851670000|2025-02-06 14:21:10|112521.4|112496.4|112524.6|112499.6|112527.5|112502.5|112521.4|112496.4|11
1738851680000|2025-02-06 14:21:20|112522.6|112497.6|112522.1|112497.1|112523.9|112498.9|112521.8|112496.8|12
1738851690000|2025-02-06 14:21:30|112522.9|112497.9|112514.4|112489.4|112523.2|112498.2|112511.3|112486.3|25
1738851700000|2025-02-06 14:21:40|112514.3|112489.3|112506.9|112481.9|112514.3|112489.3|112502.1|112477.1|23
1738851710000|2025-02-06 14:21:50|112507|112482|112508.6|112483.6|112508.6|112483.6|112506.3|112481.3|8
1738851720000|2025-02-06 14:22:00|112509.4|112484.4|112514.3|112489.3|112515.7|112490.7|112506.5|112481.5|18
1738851730000|2025-02-06 14:22:10|112512.9|112487.9|112516.6|112491.6|112516.6|112491.6|112512.3|112487.3|10
1738851740000|2025-02-06 14:22:20|112517.5|112492.5|112520.4|112495.4|112521.7|112496.7|112517.5|112492.5|16
1738851750000|2025-02-06 14:22:30|112520.3|112495.3|112526.6|112501.6|112526.6|112501.6|112516.7|112491.7|37
1738851760000|2025-02-06 14:22:40|112526.2|112501.2|112527.4|112502.4|112528.6|112503.6|112526.2|112501.2|15
1738851770000|2025-02-06 14:22:50|112528.7|112503.7|112529.6|112504.6|112529.6|112504.6|112525.1|112500.1|17
1738851780000|2025-02-06 14:23:00|112524.8|112499.8|112525.1|112500.1|112528.6|112503.6|112522|112497|24
1738851790000|2025-02-06 14:23:10|112525.7|112500.7|112525.8|112500.8|112529.8|112504.8|112525.5|112500.5|11
1738851800000|2025-02-06 14:23:20|112526.6|112501.6|112514.6|112489.6|112526.6|112501.6|112510.4|112485.4|20
1738851810000|2025-02-06 14:23:30|112514.7|112489.7|112517.4|112492.4|112518.2|112493.2|112508.1|112483.1|19
1738851820000|2025-02-06 14:23:40|112516.8|112491.8|112517.9|112492.9|112517.9|112492.9|112512.9|112487.9|21
1738851830000|2025-02-06 14:23:50|112517.3|112492.3|112526.7|112501.7|112528.3|112503.3|112517.3|112492.3|28
1738851840000|2025-02-06 14:24:00|112526.9|112501.9|112538.4|112513.4|112538.4|112513.4|112526.9|112501.9|23
1738851850000|2025-02-06 14:24:10|112537.7|112512.7|112543.3|112518.3|112549.2|112524.2|112530.3|112505.3|28
1738851860000|2025-02-06 14:24:20|112544.1|112519.1|112538.6|112513.6|112547|112522|112538.4|112513.4|27
1738851870000|2025-02-06 14:24:30|112534.9|112509.9|112528.4|112503.4|112534.9|112509.9|112526.5|112501.5|20
1738851880000|2025-02-06 14:24:40|112527.7|112502.7|112527.3|112502.3|112528.4|112503.4|112526.6|112501.6|8
1738851890000|2025-02-06 14:24:50|112526.4|112501.4|112517.3|112492.3|112527.3|112502.3|112517.1|112492.1|17
1738851900000|2025-02-06 14:25:00|112517.8|112492.8|112499.9|112474.9|112517.8|112492.8|112497.7|112472.7|36
1738851910000|2025-02-06 14:25:10|112500.4|112475.4|112507|112482|112507|112482|112498.9|112473.9|27
1738851920000|2025-02-06 14:25:20|112506.4|112481.4|112502.1|112477.1|112506.4|112481.4|112499.1|112474.1|28
1738851930000|2025-02-06 14:25:30|112502.3|112477.3|112500.2|112475.2|112502.3|112477.3|112495.8|112470.8|26
1738851940000|2025-02-06 14:25:40|112500.7|112475.7|112499.1|112474.1|112500.7|112475.7|112498.4|112473.4|12
1738851950000|2025-02-06 14:25:50|112499.4|112474.4|112508.9|112483.9|112509.3|112484.3|112499.4|112474.4|13
1738851960000|2025-02-06 14:26:00|112511.6|112486.6|112507|112482|112511.6|112486.6|112502.2|112477.2|36
1738851970000|2025-02-06 14:26:10|112506.3|112481.3|112501.5|112476.5|112506.3|112481.3|112501.4|112476.4|26
1738851980000|2025-02-06 14:26:20|112500.5|112475.5|112498.9|112473.9|112506.3|112481.3|112498.9|112473.9|29
1738851990000|2025-02-06 14:26:30|112499.1|112474.1|112505.4|112480.4|112505.5|112480.5|112496.6|112471.6|37
1738852000000|2025-02-06 14:26:40|112505.2|112480.2|112507.3|112482.3|112513.2|112488.2|112504|112479|18
1738852010000|2025-02-06 14:26:50|112508.1|112483.1|112510.2|112485.2|112514.4|112489.4|112504.9|112479.9|13
1738852020000|2025-02-06 14:27:00|112510.6|112485.6|112496|112471|112514.4|112489.4|112491.7|112466.7|38
1738852030000|2025-02-06 14:27:10|112496.9|112471.9|112498.4|112473.4|112502.4|112477.4|112496.9|112471.9|16
1738852040000|2025-02-06 14:27:20|112499|112474|112500.3|112475.3|112503.7|112478.7|112499|112474|18
1738852050000|2025-02-06 14:27:30|112500.2|112475.2|112506.7|112481.7|112506.7|112481.7|112499.7|112474.7|19
1738852060000|2025-02-06 14:27:40|112507.2|112482.2|112513.7|112488.7|112516.4|112491.4|112507|112482|14
1738852070000|2025-02-06 14:27:50|112513.2|112488.2|112508.4|112483.4|112513.2|112488.2|112507.8|112482.8|20
1738852080000|2025-02-06 14:28:00|112507.7|112482.7|112512.2|112487.2|112512.2|112487.2|112507.7|112482.7|19
1738852090000|2025-02-06 14:28:10|112511.4|112486.4|112528|112503|112528.8|112503.8|112508.7|112483.7|28
1738852100000|2025-02-06 14:28:20|112524.6|112499.6|112537.7|112512.7|112539.2|112514.2|112523.4|112498.4|39
1738852110000|2025-02-06 14:28:30|112537.1|112512.1|112527.9|112502.9|112539.7|112514.7|112527.9|112502.9|32
1738852120000|2025-02-06 14:28:40|112528.8|112503.8|112522.5|112497.5|112528.8|112503.8|112520.5|112495.5|21
1738852130000|2025-02-06 14:28:50|112522.4|112497.4|112524.3|112499.3|112524.3|112499.3|112519.3|112494.3|21
1738852140000|2025-02-06 14:29:00|112523.5|112498.5|112520.9|112495.9|112524.4|112499.4|112519.8|112494.8|20
1738852150000|2025-02-06 14:29:10|112521.5|112496.5|112518|112493|112522.8|112497.8|112517|112492|21
1738852160000|2025-02-06 14:29:20|112518.1|112493.1|112521|112496|112521.3|112496.3|112516.9|112491.9|14
1738852170000|2025-02-06 14:29:30|112521.4|112496.4|112520.8|112495.8|112523|112498|112519.3|112494.3|15
1738852180000|2025-02-06 14:29:40|112521.8|112496.8|112514.3|112489.3|112521.8|112496.8|112513.8|112488.8|14
1738852190000|2025-02-06 14:29:50|112514.8|112489.8|112523.9|112498.9|112527.3|112502.3|112513.7|112488.7|30
1738852200000|2025-02-06 14:30:00|112525.4|112500.4|112523.8|112498.8|112529|112504|112522.7|112497.7|30
1738852210000|2025-02-06 14:30:10|112527.9|112502.9|112528.1|112503.1|112532|112507|112522.9|112497.9|22
1738852220000|2025-02-06 14:30:20|112528.7|112503.7|112558.4|112533.4|112561.3|112536.3|112528.7|112503.7|34
1738852230000|2025-02-06 14:30:30|112559.3|112534.3|112556.6|112531.6|112559.3|112534.3|112554.3|112529.3|23
1738852240000|2025-02-06 14:30:40|112555.9|112530.9|112538.1|112513.1|112559.3|112534.3|112536.3|112511.3|42
1738852250000|2025-02-06 14:30:50|112538.8|112513.8|112534.9|112509.9|112542.6|112517.6|112530.2|112505.2|33
1738852260000|2025-02-06 14:31:00|112535.2|112510.2|112535.1|112510.1|112539.1|112514.1|112530.2|112505.2|30
1738852270000|2025-02-06 14:31:10|112535.6|112510.6|112531.5|112506.5|112536.8|112511.8|112529.6|112504.6|30
1738852280000|2025-02-06 14:31:20|112532.3|112507.3|112529.1|112504.1|112532.3|112507.3|112527.9|112502.9|20
1738852290000|2025-02-06 14:31:30|112529.9|112504.9|112527.8|112502.8|112530.9|112505.9|112526.5|112501.5|20
1738852300000|2025-02-06 14:31:40|112528.3|112503.3|112531.3|112506.3|112531.9|112506.9|112526.8|112501.8|21
1738852310000|2025-02-06 14:31:50|112531.7|112506.7|112534.9|112509.9|112539|112514|112531.7|112506.7|19
1738852320000|2025-02-06 14:32:00|112533.6|112508.6|112525.8|112500.8|112535.7|112510.7|112525.8|112500.8|30
1738852330000|2025-02-06 14:32:10|112526.4|112501.4|112527.5|112502.5|112528|112503|112523.3|112498.3|18
1738852340000|2025-02-06 14:32:20|112527.2|112502.2|112531.9|112506.9|112531.9|112506.9|112526.6|112501.6|18
1738852350000|2025-02-06 14:32:30|112533.1|112508.1|112533.1|112508.1|112538.3|112513.3|112533.1|112508.1|32
1738852360000|2025-02-06 14:32:40|112532.8|112507.8|112540.1|112515.1|112540.8|112515.8|112530.9|112505.9|19
1738852370000|2025-02-06 14:32:50|112539.7|112514.7|112538.2|112513.2|112539.7|112514.7|112537.5|112512.5|8
1738852380000|2025-02-06 14:33:00|112538.8|112513.8|112545.4|112520.4|112547.3|112522.3|112538.8|112513.8|21
1738852390000|2025-02-06 14:33:10|112545.3|112520.3|112549.8|112524.8|112550.9|112525.9|112545|112520|13
1738852400000|2025-02-06 14:33:20|112550.6|112525.6|112542.9|112517.9|112550.6|112525.6|112541.4|112516.4|15
1738852410000|2025-02-06 14:33:30|112543.1|112518.1|112541.8|112516.8|112544.1|112519.1|112539.7|112514.7|23
1738852420000|2025-02-06 14:33:40|112540|112515|112544.1|112519.1|112545.2|112520.2|112538.7|112513.7|21
1738852430000|2025-02-06 14:33:50|112543.3|112518.3|112538.8|112513.8|112544.1|112519.1|112537.7|112512.7|15
1738852440000|2025-02-06 14:34:00|112537.8|112512.8|112534.1|112509.1|112545.3|112520.3|112534.1|112509.1|18
1738852450000|2025-02-06 14:34:10|112534.7|112509.7|112537.3|112512.3|112540|112515|112530.5|112505.5|31
1738852460000|2025-02-06 14:34:20|112536.7|112511.7|112519.1|112494.1|112537.3|112512.3|112515.6|112490.6|42
1738852470000|2025-02-06 14:34:30|112520|112495|112523.1|112498.1|112530.9|112505.9|112519.4|112494.4|30
1738852480000|2025-02-06 14:34:40|112521.4|112496.4|112510|112485|112525.8|112500.8|112510|112485|27
1738852490000|2025-02-06 14:34:50|112513.3|112488.3|112499|112474|112515|112490|112493.9|112468.9|53
1738852500000|2025-02-06 14:35:00|112500.2|112475.2|112508|112483|112508.5|112483.5|112499|112474|41
1738852510000|2025-02-06 14:35:10|112508.3|112483.3|112503.4|112478.4|112513.7|112488.7|112501.8|112476.8|27
1738852520000|2025-02-06 14:35:20|112502.7|112477.7|112501.2|112476.2|112504.4|112479.4|112500.5|112475.5|34
1738852530000|2025-02-06 14:35:30|112500.8|112475.8|112486.9|112461.9|112500.8|112475.8|112483.5|112458.5|46
1738852540000|2025-02-06 14:35:40|112486|112461|112488.5|112463.5|112493.8|112468.8|112481.8|112456.8|50
1738852550000|2025-02-06 14:35:50|112488.1|112463.1|112488.6|112463.6|112491.9|112466.9|112486.3|112461.3|31
1738852560000|2025-02-06 14:36:00|112487.5|112462.5|112502.4|112477.4|112504|112479|112487.5|112462.5|33
1738852570000|2025-02-06 14:36:10|112502.5|112477.5|112499.2|112474.2|112507.6|112482.6|112498.3|112473.3|23
1738852580000|2025-02-06 14:36:20|112500.8|112475.8|112498.6|112473.6|112500.8|112475.8|112492.5|112467.5|32
1738852590000|2025-02-06 14:36:30|112497.1|112472.1|112493.9|112468.9|112500|112475|112493.1|112468.1|22
1738852600000|2025-02-06 14:36:40|112493.1|112468.1|112497.1|112472.1|112501.8|112476.8|112477.4|112452.4|45
1738852610000|2025-02-06 14:36:50|112497.8|112472.8|112499.4|112474.4|112501.1|112476.1|112493.4|112468.4|31
1738852620000|2025-02-06 14:37:00|112499.6|112474.6|112494.8|112469.8|112501.3|112476.3|112494.7|112469.7|29
1738852630000|2025-02-06 14:37:10|112495.8|112470.8|112494.6|112469.6|112501.6|112476.6|112494|112469|42
1738852640000|2025-02-06 14:37:20|112494.4|112469.4|112497.1|112472.1|112500.4|112475.4|112494.4|112469.4|25
1738852650000|2025-02-06 14:37:30|112491.5|112466.5|112482.7|112457.7|112491.6|112466.6|112481.6|112456.6|35
1738852660000|2025-02-06 14:37:40|112483.5|112458.5|112481.4|112456.4|112485.8|112460.8|112479.5|112454.5|31
1738852670000|2025-02-06 14:37:50|112482.1|112457.1|112482|112457|112484.7|112459.7|112479.3|112454.3|22
1738852680000|2025-02-06 14:38:00|112483.5|112458.5|112483.4|112458.4|112488.5|112463.5|112482.3|112457.3|39
1738852690000|2025-02-06 14:38:10|112481.4|112456.4|112492.7|112467.7|112494.9|112469.9|112481.4|112456.4|33
1738852700000|2025-02-06 14:38:20|112492.9|112467.9|112491.2|112466.2|112493.6|112468.6|112491.2|112466.2|11
1738852710000|2025-02-06 14:38:30|112491.7|112466.7|112497.5|112472.5|112502.4|112477.4|112491.7|112466.7|25
1738852720000|2025-02-06 14:38:40|112498.4|112473.4|112491.7|112466.7|112498.4|112473.4|112491.5|112466.5|28
1738852730000|2025-02-06 14:38:50|112492.5|112467.5|112486|112461|112492.9|112467.9|112483.6|112458.6|17
1738852740000|2025-02-06 14:39:00|112485.3|112460.3|112482.6|112457.6|112487.8|112462.8|112481.3|112456.3|28
1738852750000|2025-02-06 14:39:10|112482.1|112457.1|112488|112463|112489.3|112464.3|112475.9|112450.9|28
1738852760000|2025-02-06 14:39:20|112488.7|112463.7|112478.8|112453.8|112488.8|112463.8|112476.9|112451.9|27
1738852770000|2025-02-06 14:39:30|112478.5|112453.5|112476.2|112451.2|112481.1|112456.1|112476.2|112451.2|18
1738852780000|2025-02-06 14:39:40|112475.4|112450.4|112464.5|112439.5|112475.4|112450.4|112464.5|112439.5|20
1738852790000|2025-02-06 14:39:50|112460.2|112435.2|112470.1|112445.1|112470.7|112445.7|112460.2|112435.2|17
1738852800000|2025-02-06 14:40:00|112470.7|112445.7|112461.5|112436.5|112476.9|112451.9|112459.8|112434.8|39
1738852810000|2025-02-06 14:40:10|112462.1|112437.1|112461.8|112436.8|112467.3|112442.3|112459.3|112434.3|26
1738852820000|2025-02-06 14:40:20|112462.5|112437.5|112461.7|112436.7|112463.3|112438.3|112458.2|112433.2|14
1738852830000|2025-02-06 14:40:30|112460.9|112435.9|112452.6|112427.6|112461.2|112436.2|112452.5|112427.5|19
1738852840000|2025-02-06 14:40:40|112453.6|112428.6|112448.8|112423.8|112454|112429|112446.6|112421.6|32
1738852850000|2025-02-06 14:40:50|112449.7|112424.7|112482.1|112457.1|112484.6|112459.6|112448.4|112423.4|47
1738852860000|2025-02-06 14:41:00|112481.3|112456.3|112473.3|112448.3|112488.3|112463.3|112465.8|112440.8|37
1738852870000|2025-02-06 14:41:10|112471.2|112446.2|112482.4|112457.4|112483.2|112458.2|112470.7|112445.7|23
1738852880000|2025-02-06 14:41:20|112484.7|112459.7|112490.5|112465.5|112491.2|112466.2|112481.4|112456.4|21
1738852890000|2025-02-06 14:41:30|112490.2|112465.2|112480.8|112455.8|112490.2|112465.2|112479.5|112454.5|18
1738852900000|2025-02-06 14:41:40|112481|112456|112481.7|112456.7|112485|112460|112473.1|112448.1|25
1738852910000|2025-02-06 14:41:50|112482|112457|112484.2|112459.2|112484.2|112459.2|112478.6|112453.6|16
1738852920000|2025-02-06 14:42:00|112484.3|112459.3|112472.1|112447.1|112484.3|112459.3|112468.5|112443.5|25
1738852930000|2025-02-06 14:42:10|112471.2|112446.2|112472.4|112447.4|112472.4|112447.4|112467.2|112442.2|21
1738852940000|2025-02-06 14:42:20|112472.8|112447.8|112472.6|112447.6|112473.6|112448.6|112471.4|112446.4|19
1738852950000|2025-02-06 14:42:30|112471.7|112446.7|112478.3|112453.3|112481.1|112456.1|112469.9|112444.9|22
1738852960000|2025-02-06 14:42:40|112479.3|112454.3|112474.2|112449.2|112482|112457|112473.9|112448.9|18
1738852970000|2025-02-06 14:42:50|112474.6|112449.6|112466.7|112441.7|112474.6|112449.6|112466|112441|23
1738852980000|2025-02-06 14:43:00|112466.9|112441.9|112468.9|112443.9|112469.7|112444.7|112465|112440|22
1738852990000|2025-02-06 14:43:10|112469.2|112444.2|112467.9|112442.9|112471.2|112446.2|112465.5|112440.5|29
1738853000000|2025-02-06 14:43:20|112468.3|112443.3|112467.3|112442.3|112469.7|112444.7|112464.1|112439.1|29
1738853010000|2025-02-06 14:43:30|112467.4|112442.4|112464.4|112439.4|112467.4|112442.4|112463.9|112438.9|17
1738853020000|2025-02-06 14:43:40|112466.9|112441.9|112460.5|112435.5|112466.9|112441.9|112458.5|112433.5|18
1738853030000|2025-02-06 14:43:50|112461.5|112436.5|112451.7|112426.7|112461.6|112436.6|112451.5|112426.5|11
1738853040000|2025-02-06 14:44:00|112452.2|112427.2|112457.3|112432.3|112459.6|112434.6|112451.9|112426.9|23
1738853050000|2025-02-06 14:44:10|112458.4|112433.4|112460.2|112435.2|112463.2|112438.2|112457.1|112432.1|17
1738853060000|2025-02-06 14:44:20|112460.5|112435.5|112461|112436|112462.9|112437.9|112460.5|112435.5|13
1738853070000|2025-02-06 14:44:30|112460.7|112435.7|112458.5|112433.5|112462.1|112437.1|112457.5|112432.5|12
1738853080000|2025-02-06 14:44:40|112457.4|112432.4|112461|112436|112462|112437|112457.4|112432.4|19
1738853090000|2025-02-06 14:44:50|112462.6|112437.6|112463.9|112438.9|112469.4|112444.4|112461|112436|16
1738853100000|2025-02-06 14:45:00|112464.9|112439.9|112460.3|112435.3|112465.6|112440.6|112458.3|112433.3|18
1738853110000|2025-02-06 14:45:10|112460.2|112435.2|112458.4|112433.4|112460.7|112435.7|112457.3|112432.3|24
1738853120000|2025-02-06 14:45:20|112458.5|112433.5|112442.4|112417.4|112459.7|112434.7|112442.2|112417.2|30
1738853130000|2025-02-06 14:45:30|112442.9|112417.9|112442.7|112417.7|112444.5|112419.5|112439|112414|27
1738853140000|2025-02-06 14:45:40|112441.5|112416.5|112449.2|112424.2|112451.1|112426.1|112441.5|112416.5|25
1738853150000|2025-02-06 14:45:50|112449.7|112424.7|112458|112433|112460.4|112435.4|112449.7|112424.7|20
1738853160000|2025-02-06 14:46:00|112458.8|112433.8|112459.4|112434.4|112460.9|112435.9|112456.4|112431.4|20
1738853170000|2025-02-06 14:46:10|112459.2|112434.2|112462.3|112437.3|112462.8|112437.8|112459|112434|19
1738853180000|2025-02-06 14:46:20|112461.8|112436.8|112468.1|112443.1|112468.2|112443.2|112461.6|112436.6|22
1738853190000|2025-02-06 14:46:30|112468|112443|112474|112449|112474|112449|112467.9|112442.9|12
1738853200000|2025-02-06 14:46:40|112478.4|112453.4|112497.3|112472.3|112497.3|112472.3|112477.8|112452.8|31
1738853210000|2025-02-06 14:46:50|112497.4|112472.4|112507.6|112482.6|112508.4|112483.4|112497.4|112472.4|16
1738853220000|2025-02-06 14:47:00|112506.7|112481.7|112501.9|112476.9|112507|112482|112501.9|112476.9|21
1738853230000|2025-02-06 14:47:10|112502.2|112477.2|112511.1|112486.1|112513.8|112488.8|112502.2|112477.2|27
1738853240000|2025-02-06 14:47:20|112512.2|112487.2|112525|112500|112525.9|112500.9|112511.4|112486.4|30
1738853250000|2025-02-06 14:47:30|112527.1|112502.1|112528.4|112503.4|112533.9|112508.9|112526|112501|21
1738853260000|2025-02-06 14:47:40|112527.7|112502.7|112528.2|112503.2|112529|112504|112525.7|112500.7|19
1738853270000|2025-02-06 14:47:50|112529|112504|112520.7|112495.7|112529|112504|112519.9|112494.9|29
1738853280000|2025-02-06 14:48:00|112521.8|112496.8|112524.8|112499.8|112527.8|112502.8|112521.8|112496.8|19
1738853290000|2025-02-06 14:48:10|112524.5|112499.5|112527.3|112502.3|112529.4|112504.4|112523.6|112498.6|27
1738853300000|2025-02-06 14:48:20|112526.9|112501.9|112525.8|112500.8|112529.6|112504.6|112525.4|112500.4|23
1738853310000|2025-02-06 14:48:30|112525.7|112500.7|112531.4|112506.4|112532.7|112507.7|112525.7|112500.7|24
1738853320000|2025-02-06 14:48:40|112531.5|112506.5|112535.4|112510.4|112544.3|112519.3|112531.1|112506.1|22
1738853330000|2025-02-06 14:48:50|112535.1|112510.1|112539.8|112514.8|112542|112517|112535|112510|29
1738853340000|2025-02-06 14:49:00|112537.7|112512.7|112540.2|112515.2|112546.2|112521.2|112535.4|112510.4|22
1738853350000|2025-02-06 14:49:10|112540.1|112515.1|112534.8|112509.8|112541.4|112516.4|112526.3|112501.3|37
1738853360000|2025-02-06 14:49:20|112534.4|112509.4|112534.3|112509.3|112534.4|112509.4|112529.1|112504.1|10
1738853370000|2025-02-06 14:49:30|112534.5|112509.5|112541.5|112516.5|112541.7|112516.7|112534.5|112509.5|23
1738853380000|2025-02-06 14:49:40|112545.9|112520.9|112540.1|112515.1|112546.4|112521.4|112537|112512|30
1738853390000|2025-02-06 14:49:50|112537.9|112512.9|112541.1|112516.1|112547|112522|112533.7|112508.7|35
1738853400000|2025-02-06 14:50:00|112540.9|112515.9|112541.2|112516.2|112546.8|112521.8|112536.2|112511.2|25
1738853410000|2025-02-06 14:50:10|112541.6|112516.6|112541|112516|112545.5|112520.5|112539.9|112514.9|23
1738853420000|2025-02-06 14:50:20|112542.7|112517.7|112540.3|112515.3|112546.8|112521.8|112539.5|112514.5|20
1738853430000|2025-02-06 14:50:30|112539.8|112514.8|112538.4|112513.4|112539.8|112514.8|112534|112509|19
1738853440000|2025-02-06 14:50:40|112538.1|112513.1|112537.6|112512.6|112538.8|112513.8|112525.5|112500.5|30
1738853450000|2025-02-06 14:50:50|112535.8|112510.8|112543.5|112518.5|112544.5|112519.5|112534.2|112509.2|25
1738853460000|2025-02-06 14:51:00|112542.7|112517.7|112516.6|112491.6|112543.6|112518.6|112516.6|112491.6|31
1738853470000|2025-02-06 14:51:10|112515.7|112490.7|112516.2|112491.2|112517.5|112492.5|112512.4|112487.4|21
1738853480000|2025-02-06 14:51:20|112517.5|112492.5|112523.8|112498.8|112526.1|112501.1|112511.5|112486.5|26
1738853490000|2025-02-06 14:51:30|112523.4|112498.4|112521.7|112496.7|112524.1|112499.1|112518.9|112493.9|14
1738853500000|2025-02-06 14:51:40|112522.4|112497.4|112528|112503|112528.8|112503.8|112522.1|112497.1|16
1738853510000|2025-02-06 14:51:50|112528.9|112503.9|112515.6|112490.6|112528.9|112503.9|112515.6|112490.6|24
1738853520000|2025-02-06 14:52:00|112516.4|112491.4|112521.9|112496.9|112523.3|112498.3|112516.4|112491.4|21
1738853530000|2025-02-06 14:52:10|112521.2|112496.2|112527.1|112502.1|112527.4|112502.4|112521.2|112496.2|25
1738853540000|2025-02-06 14:52:20|112528.5|112503.5|112531|112506|112534|112509|112525.4|112500.4|30
1738853550000|2025-02-06 14:52:30|112532.6|112507.6|112514.5|112489.5|112532.6|112507.6|112512.9|112487.9|27
1738853560000|2025-02-06 14:52:40|112515.8|112490.8|112517.5|112492.5|112518|112493|112515.8|112490.8|5
1738853570000|2025-02-06 14:52:50|112515.3|112490.3|112517.8|112492.8|112519.8|112494.8|112513.3|112488.3|15
1738853580000|2025-02-06 14:53:00|112516.4|112491.4|112519.6|112494.6|112525.3|112500.3|112515.9|112490.9|15
1738853590000|2025-02-06 14:53:10|112520.7|112495.7|112526|112501|112526|112501|112517.2|112492.2|19
1738853600000|2025-02-06 14:53:20|112527.6|112502.6|112534.2|112509.2|112538.6|112513.6|112527.6|112502.6|26
1738853610000|2025-02-06 14:53:30|112533.7|112508.7|112527.6|112502.6|112533.7|112508.7|112523.8|112498.8|28
1738853620000|2025-02-06 14:53:40|112526.9|112501.9|112532.1|112507.1|112532.1|112507.1|112520.5|112495.5|28
1738853630000|2025-02-06 14:53:50|112531.3|112506.3|112532.3|112507.3|112532.9|112507.9|112529.7|112504.7|17
1738853640000|2025-02-06 14:54:00|112532.8|112507.8|112543.7|112518.7|112543.7|112518.7|112527.5|112502.5|16
1738853650000|2025-02-06 14:54:10|112542.1|112517.1|112547.2|112522.2|112549.7|112524.7|112541.8|112516.8|22
1738853660000|2025-02-06 14:54:20|112546.5|112521.5|112537.3|112512.3|112546.5|112521.5|112535.9|112510.9|24
1738853670000|2025-02-06 14:54:30|112537|112512|112548.4|112523.4|112548.8|112523.8|112535.8|112510.8|27
1738853680000|2025-02-06 14:54:40|112548.1|112523.1|112540.1|112515.1|112548.1|112523.1|112537.9|112512.9|32
1738853690000|2025-02-06 14:54:50|112543.3|112518.3|112548.3|112523.3|112549.1|112524.1|112541|112516|26
1738853700000|2025-02-06 14:55:00|112547.8|112522.8|112550.1|112525.1|112554.7|112529.7|112547.8|112522.8|18
1738853710000|2025-02-06 14:55:10|112550.8|112525.8|112550.7|112525.7|112552.9|112527.9|112542.6|112517.6|30
1738853720000|2025-02-06 14:55:20|112548.8|112523.8|112554.4|112529.4|112559.3|112534.3|112548.8|112523.8|32
1738853730000|2025-02-06 14:55:30|112554.9|112529.9|112569.6|112544.6|112569.6|112544.6|112554.9|112529.9|48
1738853740000|2025-02-06 14:55:40|112569.8|112544.8|112561.8|112536.8|112570.7|112545.7|112560.7|112535.7|35
1738853750000|2025-02-06 14:55:50|112561.2|112536.2|112558.7|112533.7|112561.2|112536.2|112554.7|112529.7|36
1738853760000|2025-02-06 14:56:00|112558.1|112533.1|112564.5|112539.5|112567.5|112542.5|112558.1|112533.1|27
1738853770000|2025-02-06 14:56:10|112563.8|112538.8|112556|112531|112567.2|112542.2|112556|112531|36
1738853780000|2025-02-06 14:56:20|112555.2|112530.2|112576.3|112551.3|112576.3|112551.3|112555.2|112530.2|40
1738853790000|2025-02-06 14:56:30|112577.1|112552.1|112585.1|112560.1|112587.5|112562.5|112576.3|112551.3|38
1738853800000|2025-02-06 14:56:40|112584.4|112559.4|112596.9|112571.9|112597.9|112572.9|112582.3|112557.3|56
1738853810000|2025-02-06 14:56:50|112597.1|112572.1|112590.6|112565.6|112598.1|112573.1|112590.3|112565.3|51
1738853820000|2025-02-06 14:57:00|112591.9|112566.9|112597|112572|112597.7|112572.7|112590.8|112565.8|39
1738853830000|2025-02-06 14:57:10|112594.5|112569.5|112595.1|112570.1|112596|112571|112589.7|112564.7|58
1738853840000|2025-02-06 14:57:20|112595.2|112570.2|112594.6|112569.6|112600|112575|112592.2|112567.2|43
1738853850000|2025-02-06 14:57:30|112593.5|112568.5|112606|112581|112607|112582|112593.5|112568.5|33
1738853860000|2025-02-06 14:57:40|112596.3|112571.3|112595.4|112570.4|112597.5|112572.5|112594.5|112569.5|32
1738853870000|2025-02-06 14:57:50|112595.6|112570.6|112591.9|112566.9|112595.6|112570.6|112591.9|112566.9|14
1738853880000|2025-02-06 14:58:00|112592.5|112567.5|112598.8|112573.8|112599.1|112574.1|112591|112566|30
1738853890000|2025-02-06 14:58:10|112598.2|112573.2|112597|112572|112600.3|112575.3|112596.4|112571.4|34
1738853900000|2025-02-06 14:58:20|112597.2|112572.2|112613.1|112588.1|112613.1|112588.1|112597.2|112572.2|53
1738853910000|2025-02-06 14:58:30|112612.3|112587.3|112624.7|112599.7|112624.9|112599.9|112609.6|112584.6|39
1738853920000|2025-02-06 14:58:40|112625.5|112600.5|112627.4|112602.4|112629.4|112604.4|112624.1|112599.1|45
1738853930000|2025-02-06 14:58:50|112628|112603|112639.8|112614.8|112640.5|112615.5|112628|112603|35
1738853940000|2025-02-06 14:59:00|112641.1|112616.1|112637.4|112612.4|112642.5|112617.5|112635.6|112610.6|33
1738853950000|2025-02-06 14:59:10|112637.9|112612.9|112641.9|112616.9|112641.9|112616.9|112635.9|112610.9|29
1738853960000|2025-02-06 14:59:20|112643.8|112618.8|112633.2|112608.2|112643.8|112618.8|112631.5|112606.5|44
1738853970000|2025-02-06 14:59:30|112632.8|112607.8|112635.9|112610.9|112636.8|112611.8|112632.8|112607.8|48
1738853980000|2025-02-06 14:59:40|112636.1|112611.1|112633.9|112608.9|112636.1|112611.1|112632.4|112607.4|32
1738853990000|2025-02-06 14:59:50|112634.4|112609.4|112640|112615|112642.1|112617.1|112633.4|112608.4|40
1738854000000|2025-02-06 15:00:00|112642.6|112617.6|112643.7|112618.7|112653.4|112628.4|112639.8|112614.8|61
1738854010000|2025-02-06 15:00:10|112644.6|112619.6|112638.9|112613.9|112651|112626|112638.9|112613.9|58
1738854020000|2025-02-06 15:00:20|112639.7|112614.7|112636.4|112611.4|112639.7|112614.7|112635.6|112610.6|44
1738854030000|2025-02-06 15:00:30|112635.5|112610.5|112635.9|112610.9|112639.8|112614.8|112634.9|112609.9|36
1738854040000|2025-02-06 15:00:40|112636.1|112611.1|112636.7|112611.7|112638.9|112613.9|112635.2|112610.2|18
1738854050000|2025-02-06 15:00:50|112636.5|112611.5|112641.2|112616.2|112642.8|112617.8|112636.5|112611.5|15
1738854060000|2025-02-06 15:01:00|112640.8|112615.8|112629.5|112604.5|112640.8|112615.8|112628.7|112603.7|35
1738854070000|2025-02-06 15:01:10|112629.6|112604.6|112605.6|112580.6|112630.4|112605.4|112605.6|112580.6|25
1738854080000|2025-02-06 15:01:20|112607.4|112582.4|112597.1|112572.1|112607.4|112582.4|112597.1|112572.1|23
1738854090000|2025-02-06 15:01:30|112598.4|112573.4|112582.9|112557.9|112600.6|112575.6|112582.5|112557.5|28
1738854100000|2025-02-06 15:01:40|112582.2|112557.2|112572.5|112547.5|112582.2|112557.2|112572.5|112547.5|15
1738854110000|2025-02-06 15:01:50|112572|112547|112560.9|112535.9|112572|112547|112558.6|112533.6|38
1738854120000|2025-02-06 15:02:00|112560.6|112535.6|112560.1|112535.1|112560.6|112535.6|112549.3|112524.3|38
1738854130000|2025-02-06 15:02:10|112559.4|112534.4|112560.9|112535.9|112562.7|112537.7|112547.9|112522.9|42
1738854140000|2025-02-06 15:02:20|112559.2|112534.2|112551.2|112526.2|112560.5|112535.5|112545.1|112520.1|26
1738854150000|2025-02-06 15:02:30|112550.9|112525.9|112541.1|112516.1|112553.9|112528.9|112540.3|112515.3|48
1738854160000|2025-02-06 15:02:40|112539.8|112514.8|112547|112522|112547|112522|112539.1|112514.1|26
1738854170000|2025-02-06 15:02:50|112546.9|112521.9|112524.5|112499.5|112546.9|112521.9|112523.9|112498.9|42
1738854180000|2025-02-06 15:03:00|112522.4|112497.4|112521.3|112496.3|112529.3|112504.3|112512.3|112487.3|52
1738854190000|2025-02-06 15:03:10|112522|112497|112520.1|112495.1|112530|112505|112519.8|112494.8|34
1738854200000|2025-02-06 15:03:20|112519.4|112494.4|112527.3|112502.3|112528.6|112503.6|112519.4|112494.4|25
1738854210000|2025-02-06 15:03:30|112530.6|112505.6|112518|112493|112530.6|112505.6|112517.5|112492.5|36
1738854220000|2025-02-06 15:03:40|112518.3|112493.3|112516.1|112491.1|112518.5|112493.5|112511.8|112486.8|28
1738854230000|2025-02-06 15:03:50|112516.7|112491.7|112523.4|112498.4|112526.3|112501.3|112516.7|112491.7|21
1738854240000|2025-02-06 15:04:00|112522.8|112497.8|112515.9|112490.9|112522.8|112497.8|112515.9|112490.9|29
1738854250000|2025-02-06 15:04:10|112516.4|112491.4|112504.3|112479.3|112519.7|112494.7|112503.8|112478.8|29
1738854260000|2025-02-06 15:04:20|112504.8|112479.8|112494.4|112469.4|112507.9|112482.9|112494.4|112469.4|30
1738854270000|2025-02-06 15:04:30|112495|112470|112490.7|112465.7|112495.7|112470.7|112489.3|112464.3|16
1738854280000|2025-02-06 15:04:40|112491.3|112466.3|112502.3|112477.3|112502.3|112477.3|112491.3|112466.3|27
1738854290000|2025-02-06 15:04:50|112502.6|112477.6|112514.8|112489.8|112514.8|112489.8|112501.4|112476.4|26
1738854300000|2025-02-06 15:05:00|112513.7|112488.7|112522.2|112497.2|112522.2|112497.2|112509.2|112484.2|35
1738854310000|2025-02-06 15:05:10|112521.6|112496.6|112522.3|112497.3|112525.4|112500.4|112512.1|112487.1|35
1738854320000|2025-02-06 15:05:20|112523.7|112498.7|112514.1|112489.1|112523.7|112498.7|112512.7|112487.7|23
1738854330000|2025-02-06 15:05:30|112514.3|112489.3|112524.7|112499.7|112526.1|112501.1|112514.3|112489.3|26
1738854340000|2025-02-06 15:05:40|112523|112498|112521.4|112496.4|112523.7|112498.7|112517.8|112492.8|32
1738854350000|2025-02-06 15:05:50|112522|112497|112532.7|112507.7|112532.7|112507.7|112518.7|112493.7|31
1738854360000|2025-02-06 15:06:00|112533.4|112508.4|112534|112509|112539.3|112514.3|112530.6|112505.6|43
1738854370000|2025-02-06 15:06:10|112534.7|112509.7|112531.5|112506.5|112538.8|112513.8|112531.5|112506.5|23
1738854380000|2025-02-06 15:06:20|112530.8|112505.8|112535.1|112510.1|112537.7|112512.7|112529.7|112504.7|22
1738854390000|2025-02-06 15:06:30|112535.2|112510.2|112533.5|112508.5|112537.2|112512.2|112533.5|112508.5|19
1738854400000|2025-02-06 15:06:40|112534.2|112509.2|112536.5|112511.5|112537.1|112512.1|112533.5|112508.5|14
1738854410000|2025-02-06 15:06:50|112535.9|112510.9|112545.2|112520.2|112546.7|112521.7|112535.3|112510.3|20
1738854420000|2025-02-06 15:07:00|112544.2|112519.2|112549.3|112524.3|112549.3|112524.3|112542.4|112517.4|25
1738854430000|2025-02-06 15:07:10|112549.8|112524.8|112524.2|112499.2|112550.3|112525.3|112524.2|112499.2|24
1738854440000|2025-02-06 15:07:20|112524.6|112499.6|112525.8|112500.8|112530.1|112505.1|112523|112498|11
1738854450000|2025-02-06 15:07:30|112525.7|112500.7|112524.5|112499.5|112531.9|112506.9|112524.5|112499.5|15
1738854460000|2025-02-06 15:07:40|112521.9|112496.9|112529.6|112504.6|112536.2|112511.2|112521.9|112496.9|29
1738854470000|2025-02-06 15:07:50|112530.2|112505.2|112534|112509|112538.7|112513.7|112530.2|112505.2|21
1738854480000|2025-02-06 15:08:00|112533.2|112508.2|112517.8|112492.8|112533.9|112508.9|112517.8|112492.8|27
1738854490000|2025-02-06 15:08:10|112517.3|112492.3|112500.2|112475.2|112519.9|112494.9|112500.2|112475.2|20
1738854500000|2025-02-06 15:08:20|112500.8|112475.8|112503.6|112478.6|112505.3|112480.3|112498.7|112473.7|31
1738854510000|2025-02-06 15:08:30|112503.7|112478.7|112501.5|112476.5|112504.3|112479.3|112500.8|112475.8|11
1738854520000|2025-02-06 15:08:40|112502.6|112477.6|112504.9|112479.9|112505.2|112480.2|112495.7|112470.7|24
1738854530000|2025-02-06 15:08:50|112505|112480|112502|112477|112507.6|112482.6|112499.9|112474.9|23
1738854540000|2025-02-06 15:09:00|112501.1|112476.1|112501.7|112476.7|112501.7|112476.7|112495.7|112470.7|13
1738854550000|2025-02-06 15:09:10|112502.5|112477.5|112506.9|112481.9|112514.8|112489.8|112502.5|112477.5|36
1738854560000|2025-02-06 15:09:20|112507.6|112482.6|112510.1|112485.1|112510.6|112485.6|112507.6|112482.6|13
1738854570000|2025-02-06 15:09:30|112512.7|112487.7|112513.1|112488.1|112514.1|112489.1|112510.4|112485.4|24
1738854580000|2025-02-06 15:09:40|112513.7|112488.7|112512.7|112487.7|112513.7|112488.7|112507.9|112482.9|19
1738854590000|2025-02-06 15:09:50|112513.4|112488.4|112522|112497|112525|112500|112513.4|112488.4|26
1738854600000|2025-02-06 15:10:00|112522.5|112497.5|112522.8|112497.8|112524.7|112499.7|112517.1|112492.1|15
1738854610000|2025-02-06 15:10:10|112523.3|112498.3|112532.5|112507.5|112534|112509|112523.3|112498.3|13
1738854620000|2025-02-06 15:10:20|112533.3|112508.3|112529.5|112504.5|112533.3|112508.3|112519.7|112494.7|26
1738854630000|2025-02-06 15:10:30|112529|112504|112533|112508|112535.5|112510.5|112528.4|112503.4|25
1738854640000|2025-02-06 15:10:40|112533.4|112508.4|112543.6|112518.6|112543.6|112518.6|112530.8|112505.8|29
1738854650000|2025-02-06 15:10:50|112543.4|112518.4|112538.1|112513.1|112547.1|112522.1|112537.2|112512.2|33
1738854660000|2025-02-06 15:11:00|112537.3|112512.3|112511.9|112486.9|112537.9|112512.9|112511.9|112486.9|25
1738854670000|2025-02-06 15:11:10|112511.8|112486.8|112517.8|112492.8|112518.2|112493.2|112511|112486|25
1738854680000|2025-02-06 15:11:20|112518.9|112493.9|112511.9|112486.9|112519|112494|112511.9|112486.9|20
1738854690000|2025-02-06 15:11:30|112512.6|112487.6|112513.4|112488.4|112516.9|112491.9|112512.6|112487.6|21
1738854700000|2025-02-06 15:11:40|112513|112488|112514.3|112489.3|112514.7|112489.7|112513|112488|16
1738854710000|2025-02-06 15:11:50|112512.9|112487.9|112517.4|112492.4|112517.4|112492.4|112512.9|112487.9|16
1738854720000|2025-02-06 15:12:00|112517.9|112492.9|112516|112491|112518.8|112493.8|112514.7|112489.7|25
1738854730000|2025-02-06 15:12:10|112515.9|112490.9|112527.5|112502.5|112528.8|112503.8|112515.8|112490.8|28
1738854740000|2025-02-06 15:12:20|112529|112504|112522.1|112497.1|112529.3|112504.3|112521.2|112496.2|20
1738854750000|2025-02-06 15:12:30|112521.4|112496.4|112520.4|112495.4|112523.5|112498.5|112518.2|112493.2|22
1738854760000|2025-02-06 15:12:40|112520.6|112495.6|112544.8|112519.8|112546|112521|112519.5|112494.5|34
1738854770000|2025-02-06 15:12:50|112544|112519|112517.4|112492.4|112544.3|112519.3|112517.4|112492.4|43
1738854780000|2025-02-06 15:13:00|112516.7|112491.7|112524.3|112499.3|112530.3|112505.3|112512.5|112487.5|30
1738854790000|2025-02-06 15:13:10|112523.7|112498.7|112522.7|112497.7|112528|112503|112522.7|112497.7|17
1738854800000|2025-02-06 15:13:20|112523.5|112498.5|112528.3|112503.3|112530.7|112505.7|112522.7|112497.7|18
1738854810000|2025-02-06 15:13:30|112530.2|112505.2|112530.6|112505.6|112535|112510|112529.8|112504.8|15
1738854820000|2025-02-06 15:13:40|112530|112505|112519.2|112494.2|112530|112505|112518|112493|17
1738854830000|2025-02-06 15:13:50|112519.5|112494.5|112526.1|112501.1|112527.1|112502.1|112515.1|112490.1|21
1738854840000|2025-02-06 15:14:00|112526|112501|112523.3|112498.3|112532|112507|112522.8|112497.8|22
1738854850000|2025-02-06 15:14:10|112524.3|112499.3|112527.9|112502.9|112528.1|112503.1|112522.7|112497.7|20
1738854860000|2025-02-06 15:14:20|112528|112503|112532.4|112507.4|112536.2|112511.2|112527|112502|28
1738854870000|2025-02-06 15:14:30|112530.1|112505.1|112525.9|112500.9|112530.1|112505.1|112521.9|112496.9|23
1738854880000|2025-02-06 15:14:40|112526.7|112501.7|112523.3|112498.3|112529.5|112504.5|112520.7|112495.7|16
1738854890000|2025-02-06 15:14:50|112523.1|112498.1|112530|112505|112530|112505|112522.3|112497.3|24
1738854900000|2025-02-06 15:15:00|112530.2|112505.2|112525.3|112500.3|112530.2|112505.2|112523.4|112498.4|18
1738854910000|2025-02-06 15:15:10|112525.1|112500.1|112522.3|112497.3|112526.8|112501.8|112517.2|112492.2|31
1738854920000|2025-02-06 15:15:20|112521.7|112496.7|112525|112500|112525|112500|112521.7|112496.7|10
1738854930000|2025-02-06 15:15:30|112525.2|112500.2|112525.1|112500.1|112526.3|112501.3|112521.8|112496.8|19
1738854940000|2025-02-06 15:15:40|112525.3|112500.3|112523.8|112498.8|112525.3|112500.3|112522.2|112497.2|21
1738854950000|2025-02-06 15:15:50|112524.2|112499.2|112525|112500|112525.1|112500.1|112523.2|112498.2|9
1738854960000|2025-02-06 15:16:00|112525.1|112500.1|112531.4|112506.4|112535.6|112510.6|112525.1|112500.1|40
1738854970000|2025-02-06 15:16:10|112531.8|112506.8|112530.6|112505.6|112532.6|112507.6|112530.6|112505.6|13
1738854980000|2025-02-06 15:16:20|112531.4|112506.4|112533.2|112508.2|112535.5|112510.5|112531.4|112506.4|29
1738854990000|2025-02-06 15:16:30|112531.2|112506.2|112526.7|112501.7|112534|112509|112522.5|112497.5|30
1738855000000|2025-02-06 15:16:40|112527.3|112502.3|112531.8|112506.8|112531.8|112506.8|112525.6|112500.6|32
1738855010000|2025-02-06 15:16:50|112531.3|112506.3|112524.2|112499.2|112534.4|112509.4|112524.2|112499.2|40
1738855020000|2025-02-06 15:17:00|112523.9|112498.9|112528.3|112503.3|112533.1|112508.1|112523.9|112498.9|29
1738855030000|2025-02-06 15:17:10|112529|112504|112518|112493|112529|112504|112515.5|112490.5|34
1738855040000|2025-02-06 15:17:20|112517.1|112492.1|112521|112496|112527.3|112502.3|112511.4|112486.4|49
1738855050000|2025-02-06 15:17:30|112521.7|112496.7|112523.8|112498.8|112526.9|112501.9|112521.7|112496.7|20
1738855060000|2025-02-06 15:17:40|112522.4|112497.4|112518.1|112493.1|112522.4|112497.4|112510.5|112485.5|34
1738855070000|2025-02-06 15:17:50|112516.6|112491.6|112525.3|112500.3|112525.3|112500.3|112513.7|112488.7|40
1738855080000|2025-02-06 15:18:00|112526.2|112501.2|112523.4|112498.4|112529.8|112504.8|112523.4|112498.4|43
1738855090000|2025-02-06 15:18:10|112523.2|112498.2|112530.3|112505.3|112530.7|112505.7|112522|112497|20
1738855100000|2025-02-06 15:18:20|112531.5|112506.5|112532.2|112507.2|112533.3|112508.3|112530.5|112505.5|13
1738855110000|2025-02-06 15:18:30|112532.1|112507.1|112525.2|112500.2|112532.1|112507.1|112525.2|112500.2|32
1738855120000|2025-02-06 15:18:40|112523.8|112498.8|112527.3|112502.3|112529.5|112504.5|112523.8|112498.8|21
1738855130000|2025-02-06 15:18:50|112528.1|112503.1|112542|112517|112542|112517|112526.6|112501.6|25
1738855140000|2025-02-06 15:19:00|112542.6|112517.6|112535.3|112510.3|112543|112518|112535|112510|16
1738855150000|2025-02-06 15:19:10|112535.2|112510.2|112533.6|112508.6|112535.6|112510.6|112529.9|112504.9|23
1738855160000|2025-02-06 15:19:20|112534.2|112509.2|112534.8|112509.8|112538|112513|112533.1|112508.1|32
1738855170000|2025-02-06 15:19:30|112535.3|112510.3|112527.8|112502.8|112535.3|112510.3|112527.1|112502.1|23
1738855180000|2025-02-06 15:19:40|112526.7|112501.7|112520.3|112495.3|112526.7|112501.7|112517.7|112492.7|28
1738855190000|2025-02-06 15:19:50|112520.6|112495.6|112516.6|112491.6|112521.9|112496.9|112516.6|112491.6|22
1738855200000|2025-02-06 15:20:00|112516.1|112491.1|112500.2|112475.2|112516.1|112491.1|112493.2|112468.2|36
1738855210000|2025-02-06 15:20:10|112500.5|112475.5|112504.5|112479.5|112504.5|112479.5|112497.4|112472.4|27
1738855220000|2025-02-06 15:20:20|112503.9|112478.9|112500.1|112475.1|112503.9|112478.9|112493.2|112468.2|50
1738855230000|2025-02-06 15:20:30|112500.9|112475.9|112500.4|112475.4|112503.5|112478.5|112499|112474|41
1738855240000|2025-02-06 15:20:40|112501.2|112476.2|112489.5|112464.5|112501.2|112476.2|112485.1|112460.1|39
1738855250000|2025-02-06 15:20:50|112490.3|112465.3|112502.8|112477.8|112509|112484|112490.3|112465.3|30
1738855260000|2025-02-06 15:21:00|112503.2|112478.2|112510.6|112485.6|112511.2|112486.2|112503.2|112478.2|22
1738855270000|2025-02-06 15:21:10|112510.5|112485.5|112512.2|112487.2|112513.8|112488.8|112510.4|112485.4|11
1738855280000|2025-02-06 15:21:20|112513|112488|112514.4|112489.4|112514.4|112489.4|112510|112485|14
1738855290000|2025-02-06 15:21:30|112515.1|112490.1|112515.3|112490.3|112516.5|112491.5|112513.8|112488.8|16
1738855300000|2025-02-06 15:21:40|112515.6|112490.6|112520.7|112495.7|112520.7|112495.7|112515.6|112490.6|13
1738855310000|2025-02-06 15:21:50|112520.5|112495.5|112529.7|112504.7|112529.9|112504.9|112519.4|112494.4|26
1738855320000|2025-02-06 15:22:00|112529.2|112504.2|112518.4|112493.4|112529.2|112504.2|112516.6|112491.6|25
1738855330000|2025-02-06 15:22:10|112518.9|112493.9|112525.9|112500.9|112525.9|112500.9|112518.9|112493.9|13
1738855340000|2025-02-06 15:22:20|112526.1|112501.1|112526.5|112501.5|112526.5|112501.5|112522.9|112497.9|9
1738855350000|2025-02-06 15:22:30|112525.8|112500.8|112509.8|112484.8|112525.8|112500.8|112509.8|112484.8|23
1738855360000|2025-02-06 15:22:40|112505.6|112480.6|112468.6|112443.6|112505.6|112480.6|112467.3|112442.3|46
1738855370000|2025-02-06 15:22:50|112468.2|112443.2|112470.9|112445.9|112477.8|112452.8|112464.2|112439.2|38
1738855380000|2025-02-06 15:23:00|112471.6|112446.6|112474.6|112449.6|112478.4|112453.4|112468|112443|43
1738855390000|2025-02-06 15:23:10|112474.7|112449.7|112473.7|112448.7|112477.3|112452.3|112473.1|112448.1|18
1738855400000|2025-02-06 15:23:20|112474.4|112449.4|112482.3|112457.3|112482.3|112457.3|112473.9|112448.9|18
1738855410000|2025-02-06 15:23:30|112484.7|112459.7|112484.2|112459.2|112486.4|112461.4|112480.8|112455.8|19
1738855420000|2025-02-06 15:23:40|112484.7|112459.7|112488|112463|112489.7|112464.7|112484.7|112459.7|14
1738855430000|2025-02-06 15:23:50|112486.6|112461.6|112479.9|112454.9|112495.8|112470.8|112470.5|112445.5|49
1738855440000|2025-02-06 15:24:00|112478|112453|112472.7|112447.7|112484.3|112459.3|112471.3|112446.3|57
1738855450000|2025-02-06 15:24:10|112473.8|112448.8|112472.5|112447.5|112473.8|112448.8|112460.1|112435.1|48
1738855460000|2025-02-06 15:24:20|112470.6|112445.6|112453.2|112428.2|112470.6|112445.6|112453.1|112428.1|42
1738855470000|2025-02-06 15:24:30|112452.6|112427.6|112444.9|112419.9|112454.5|112429.5|112442.8|112417.8|39
1738855480000|2025-02-06 15:24:40|112444.8|112419.8|112446.3|112421.3|112448.8|112423.8|112442.8|112417.8|29
1738855490000|2025-02-06 15:24:50|112446.2|112421.2|112444.3|112419.3|112447.8|112422.8|112444.3|112419.3|22
1738855500000|2025-02-06 15:25:00|112446.2|112421.2|112446.8|112421.8|112448.4|112423.4|112441.2|112416.2|28
1738855510000|2025-02-06 15:25:10|112446.5|112421.5|112448.4|112423.4|112449.4|112424.4|112443.2|112418.2|37
1738855520000|2025-02-06 15:25:20|112449|112424|112439|112414|112450.3|112425.3|112436.4|112411.4|39
1738855530000|2025-02-06 15:25:30|112438.5|112413.5|112443.5|112418.5|112448.8|112423.8|112438.2|112413.2|46
1738855540000|2025-02-06 15:25:40|112444.2|112419.2|112443.2|112418.2|112444.2|112419.2|112438.3|112413.3|25
1738855550000|2025-02-06 15:25:50|112443.3|112418.3|112451|112426|112451|112426|112441.7|112416.7|26
1738855560000|2025-02-06 15:26:00|112453.1|112428.1|112452.2|112427.2|112462.4|112437.4|112449.3|112424.3|42
1738855570000|2025-02-06 15:26:10|112453.3|112428.3|112452.1|112427.1|112454|112429|112446.4|112421.4|29
1738855580000|2025-02-06 15:26:20|112452.7|112427.7|112455.3|112430.3|112457.4|112432.4|112452.7|112427.7|33
1738855590000|2025-02-06 15:26:30|112455.9|112430.9|112454.5|112429.5|112460.8|112435.8|112453.8|112428.8|26
1738855600000|2025-02-06 15:26:40|112453.9|112428.9|112452.6|112427.6|112453.9|112428.9|112448.5|112423.5|29
1738855610000|2025-02-06 15:26:50|112453.5|112428.5|112451.8|112426.8|112459.9|112434.9|112451.8|112426.8|26
1738855620000|2025-02-06 15:27:00|112451.9|112426.9|112445.4|112420.4|112453.2|112428.2|112441.3|112416.3|25
1738855630000|2025-02-06 15:27:10|112445.3|112420.3|112460.3|112435.3|112460.3|112435.3|112445.2|112420.2|22
1738855640000|2025-02-06 15:27:20|112460.5|112435.5|112458.6|112433.6|112461.5|112436.5|112455.5|112430.5|20
1738855650000|2025-02-06 15:27:30|112458.8|112433.8|112460.1|112435.1|112460.1|112435.1|112452.3|112427.3|33
1738855660000|2025-02-06 15:27:40|112460.5|112435.5|112463.9|112438.9|112468.7|112443.7|112460|112435|40
1738855670000|2025-02-06 15:27:50|112463.3|112438.3|112463.3|112438.3|112466.5|112441.5|112460.9|112435.9|29
1738855680000|2025-02-06 15:28:00|112464|112439|112469.4|112444.4|112473.8|112448.8|112464|112439|26
1738855690000|2025-02-06 15:28:10|112468.1|112443.1|112475.4|112450.4|112480.3|112455.3|112468.1|112443.1|30
1738855700000|2025-02-06 15:28:20|112474.9|112449.9|112477.9|112452.9|112480.5|112455.5|112472.6|112447.6|26
1738855710000|2025-02-06 15:28:30|112478|112453|112477.5|112452.5|112483.5|112458.5|112475.2|112450.2|31
1738855720000|2025-02-06 15:28:40|112478.1|112453.1|112494.6|112469.6|112495.4|112470.4|112475.2|112450.2|43
1738855730000|2025-02-06 15:28:50|112492.1|112467.1|112494.2|112469.2|112495.5|112470.5|112491.7|112466.7|19
1738855740000|2025-02-06 15:29:00|112494.9|112469.9|112484.5|112459.5|112496.6|112471.6|112481.1|112456.1|26
1738855750000|2025-02-06 15:29:10|112487.5|112462.5|112490.2|112465.2|112496.7|112471.7|112486.5|112461.5|28
1738855760000|2025-02-06 15:29:20|112490.3|112465.3|112496.2|112471.2|112499.8|112474.8|112490.3|112465.3|20
1738855770000|2025-02-06 15:29:30|112495|112470|112497.3|112472.3|112500.3|112475.3|112495|112470|21
1738855780000|2025-02-06 15:29:40|112496.7|112471.7|112500.8|112475.8|112500.8|112475.8|112494.5|112469.5|26
1738855790000|2025-02-06 15:29:50|112496.4|112471.4|112504.7|112479.7|112504.7|112479.7|112496.4|112471.4|16
1738855800000|2025-02-06 15:30:00|112503.6|112478.6|112495.3|112470.3|112503.6|112478.6|112492.3|112467.3|21
1738855810000|2025-02-06 15:30:10|112493.5|112468.5|112499.6|112474.6|112505.7|112480.7|112493.5|112468.5|23
1738855820000|2025-02-06 15:30:20|112500.4|112475.4|112496.6|112471.6|112502.6|112477.6|112496.1|112471.1|28
1738855830000|2025-02-06 15:30:30|112497.5|112472.5|112500.1|112475.1|112501.4|112476.4|112496.3|112471.3|16
1738855840000|2025-02-06 15:30:40|112504.6|112479.6|112503.2|112478.2|112506.8|112481.8|112501.5|112476.5|12
1738855850000|2025-02-06 15:30:50|112512.2|112487.2|112524.8|112499.8|112529.7|112504.7|112511.7|112486.7|39
1738855860000|2025-02-06 15:31:00|112525.5|112500.5|112520.6|112495.6|112546|112516.2|112516.9|112483.3|49
1738855870000|2025-02-06 15:31:10|112520|112495|112519.2|112494.2|112520.5|112495.5|112512.5|112487.5|40
1738855880000|2025-02-06 15:31:20|112518.6|112493.6|112512.4|112487.4|112520.9|112495.9|112512.4|112487.4|26
1738855890000|2025-02-06 15:31:30|112511.9|112486.9|112521.1|112496.1|112523.5|112498.5|112511.3|112486.3|42
1738855900000|2025-02-06 15:31:40|112520.5|112495.5|112506.9|112481.9|112520.5|112495.5|112506.2|112481.2|32
1738855910000|2025-02-06 15:31:50|112506.2|112481.2|112512.7|112487.7|112512.9|112487.9|112505.8|112480.8|27
1738855920000|2025-02-06 15:32:00|112513.3|112488.3|112513.3|112488.3|112515.7|112490.7|112510.9|112485.9|25
1738855930000|2025-02-06 15:32:10|112511.8|112486.8|112517.3|112492.3|112517.3|112492.3|112505|112480|38
1738855940000|2025-02-06 15:32:20|112516.9|112491.9|112518.9|112493.9|112523.6|112498.6|112516.9|112491.9|26
1738855950000|2025-02-06 15:32:30|112518.2|112493.2|112515.1|112490.1|112522.5|112497.5|112515.1|112490.1|36
1738855960000|2025-02-06 15:32:40|112516.1|112491.1|112509|112484|112520.7|112495.7|112507.1|112482.1|32
1738855970000|2025-02-06 15:32:50|112507.8|112482.8|112496.4|112471.4|112511.4|112486.4|112494.3|112469.3|43
1738855980000|2025-02-06 15:33:00|112495.6|112470.6|112494.1|112469.1|112499.2|112474.2|112490.4|112465.4|34
1738855990000|2025-02-06 15:33:10|112495|112470|112501.3|112476.3|112502.9|112477.9|112495|112470|18
1738856000000|2025-02-06 15:33:20|112499.7|112474.7|112485.8|112460.8|112499.9|112474.9|112484.9|112459.9|27
1738856010000|2025-02-06 15:33:30|112487.4|112462.4|112485.2|112460.2|112487.6|112462.6|112475.8|112450.8|50
1738856020000|2025-02-06 15:33:40|112486.7|112461.7|112488.1|112463.1|112490.8|112465.8|112485.2|112460.2|23
1738856030000|2025-02-06 15:33:50|112487.1|112462.1|112476.4|112451.4|112490.2|112465.2|112475.9|112450.9|36
1738856040000|2025-02-06 15:34:00|112475.8|112450.8|112486.7|112461.7|112488.1|112463.1|112475.8|112450.8|36
1738856050000|2025-02-06 15:34:10|112487.3|112462.3|112491.5|112466.5|112497.5|112472.5|112487.3|112462.3|38
1738856060000|2025-02-06 15:34:20|112492.2|112467.2|112497.3|112472.3|112498.7|112473.7|112489.6|112464.6|32
1738856070000|2025-02-06 15:34:30|112497.6|112472.6|112508.2|112483.2|112510.6|112485.6|112497.5|112472.5|31
1738856080000|2025-02-06 15:34:40|112507.7|112482.7|112507.5|112482.5|112508.2|112483.2|112503|112478|21
1738856090000|2025-02-06 15:34:50|112506.9|112481.9|112505.9|112480.9|112507.4|112482.4|112499.9|112474.9|22
1738856100000|2025-02-06 15:35:00|112505.1|112480.1|112519.6|112494.6|112520.1|112495.1|112505.1|112480.1|28
1738856110000|2025-02-06 15:35:10|112519|112494|112516.3|112491.3|112520.9|112495.9|112512|112487|31
1738856120000|2025-02-06 15:35:20|112516.4|112491.4|112504|112479|112519.4|112494.4|112504|112479|26
1738856130000|2025-02-06 15:35:30|112504.3|112479.3|112492.2|112467.2|112505|112480|112492.2|112467.2|30
1738856140000|2025-02-06 15:35:40|112491.4|112466.4|112488.7|112463.7|112493.8|112468.8|112487.6|112462.6|38
1738856150000|2025-02-06 15:35:50|112490.8|112465.8|112496.3|112471.3|112497.7|112472.7|112486.6|112461.6|36
1738856160000|2025-02-06 15:36:00|112495.6|112470.6|112486.8|112461.8|112495.6|112470.6|112477.3|112452.3|47
1738856170000|2025-02-06 15:36:10|112485.9|112460.9|112480.5|112455.5|112489.9|112464.9|112478.9|112453.9|38
1738856180000|2025-02-06 15:36:20|112479.9|112454.9|112476.2|112451.2|112479.9|112454.9|112473.3|112448.3|25
1738856190000|2025-02-06 15:36:30|112476.6|112451.6|112489.8|112464.8|112489.8|112464.8|112469.8|112444.8|35
1738856200000|2025-02-06 15:36:40|112488.3|112463.3|112499.9|112474.9|112502.9|112477.9|112483.1|112458.1|38
1738856210000|2025-02-06 15:36:50|112498.9|112473.9|112505.9|112480.9|112507.9|112482.9|112497.8|112472.8|38
1738856220000|2025-02-06 15:37:00|112506.1|112481.1|112504.3|112479.3|112509.2|112484.2|112502|112477|34
1738856230000|2025-02-06 15:37:10|112504.9|112479.9|112521.1|112496.1|112521.4|112496.4|112504.3|112479.3|37
1738856240000|2025-02-06 15:37:20|112521.4|112496.4|112530.5|112505.5|112531.2|112506.2|112521.4|112496.4|21
1738856250000|2025-02-06 15:37:30|112529.6|112504.6|112520.1|112495.1|112530.7|112505.7|112520.1|112495.1|30
1738856260000|2025-02-06 15:37:40|112522.6|112497.6|112525.5|112500.5|112533.4|112508.4|112522|112497|30
1738856270000|2025-02-06 15:37:50|112522.1|112497.1|112520.5|112495.5|112524.7|112499.7|112519.7|112494.7|39
1738856280000|2025-02-06 15:38:00|112522.2|112497.2|112538.4|112513.4|112541.3|112516.3|112520.7|112495.7|46
1738856290000|2025-02-06 15:38:10|112540|112515|112539.4|112514.4|112542.2|112517.2|112537.4|112512.4|48
1738856300000|2025-02-06 15:38:20|112537.7|112512.7|112538.5|112513.5|112541.6|112516.6|112535.7|112510.7|48
1738856310000|2025-02-06 15:38:30|112540.9|112515.9|112544.9|112519.9|112544.9|112519.9|112538.2|112513.2|43
1738856320000|2025-02-06 15:38:40|112544|112519|112550.5|112525.5|112550.5|112525.5|112543.2|112518.2|32
1738856330000|2025-02-06 15:38:50|112550|112525|112556.1|112531.1|112556.1|112531.1|112549.8|112524.8|39
1738856340000|2025-02-06 15:39:00|112555.3|112530.3|112549.7|112524.7|112560.4|112535.4|112546.8|112521.8|37
1738856350000|2025-02-06 15:39:10|112548.4|112523.4|112555|112530|112558|112533|112548.4|112523.4|39
1738856360000|2025-02-06 15:39:20|112553.1|112528.1|112559.1|112534.1|112559.1|112534.1|112551.5|112526.5|26
1738856370000|2025-02-06 15:39:30|112560|112535|112572.4|112547.4|112574.3|112549.3|112560|112535|40
1738856380000|2025-02-06 15:39:40|112571|112546|112555.4|112530.4|112572.6|112547.6|112554.1|112529.1|42
1738856390000|2025-02-06 15:39:50|112556.1|112531.1|112557.1|112507.1|112592.3|112560.8|112547.9|112507.1|55
1738856400000|2025-02-06 15:40:00|112557.3|112507.3|112550.6|112500.6|112558|112508|112542.5|112492.5|46
1738856410000|2025-02-06 15:40:10|112545.3|112495.3|112549.8|112499.8|112552.7|112502.7|112542.3|112492.3|27
1738856420000|2025-02-06 15:40:20|112549.4|112499.4|112557.9|112507.9|112560.9|112510.9|112548.5|112498.5|26
1738856430000|2025-02-06 15:40:30|112545.6|112520.6|112553|112528|112553|112528|112545.4|112520.4|22
1738856440000|2025-02-06 15:40:40|112552.1|112527.1|112546.9|112521.9|112556.3|112531.3|112544.4|112519.4|29
1738856450000|2025-02-06 15:40:50|112546.8|112521.8|112545.3|112520.3|112549.8|112524.8|112543.2|112518.2|17
1738856460000|2025-02-06 15:41:00|112544|112519|112536.6|112511.6|112547.5|112522.5|112527|112502|39
1738856470000|2025-02-06 15:41:10|112536|112511|112528.1|112503.1|112536|112511|112527.4|112502.4|33
1738856480000|2025-02-06 15:41:20|112527.3|112502.3|112533.8|112508.8|112533.8|112508.8|112520.8|112495.8|26
1738856490000|2025-02-06 15:41:30|112534.2|112509.2|112531.9|112506.9|112537.7|112512.7|112526.4|112501.4|27
1738856500000|2025-02-06 15:41:40|112533|112508|112548.4|112523.4|112548.4|112523.4|112532.9|112507.9|18
1738856510000|2025-02-06 15:41:50|112545.2|112520.2|112528.9|112503.9|112548.4|112523.4|112526.8|112501.8|30
1738856520000|2025-02-06 15:42:00|112529|112504|112523.9|112498.9|112532.2|112507.2|112523.9|112498.9|25
1738856530000|2025-02-06 15:42:10|112524.8|112499.8|112507.7|112482.7|112524.8|112499.8|112503.2|112478.2|36
1738856540000|2025-02-06 15:42:20|112506.5|112481.5|112510.4|112485.4|112510.8|112485.8|112506.4|112481.4|27
1738856550000|2025-02-06 15:42:30|112510.5|112485.5|112505.5|112480.5|112510.7|112485.7|112503.4|112478.4|30
1738856560000|2025-02-06 15:42:40|112505.8|112480.8|112508|112483|112512.4|112487.4|112504.2|112479.2|41
1738856570000|2025-02-06 15:42:50|112508.4|112483.4|112518.3|112493.3|112521.9|112496.9|112506.1|112481.1|42
1738856580000|2025-02-06 15:43:00|112517.4|112492.4|112522.9|112497.9|112522.9|112497.9|112516.7|112491.7|29
1738856590000|2025-02-06 15:43:10|112526.2|112501.2|112526.6|112501.6|112528.4|112503.4|112520.5|112495.5|34
1738856600000|2025-02-06 15:43:20|112525.8|112500.8|112533.3|112508.3|112533.3|112508.3|112525.2|112500.2|30
1738856610000|2025-02-06 15:43:30|112532.3|112507.3|112529.4|112504.4|112532.3|112507.3|112527.6|112502.6|25
1738856620000|2025-02-06 15:43:40|112530.1|112505.1|112531.5|112506.5|112533.8|112508.8|112529.4|112504.4|12
1738856630000|2025-02-06 15:43:50|112531.8|112506.8|112537.1|112487.1|112537.7|112508.5|112528.3|112487.1|16
1738856640000|2025-02-06 15:44:00|112537.6|112487.6|112521.6|112496.6|112537.6|112499|112517.4|112486|26
1738856650000|2025-02-06 15:44:10|112520.6|112495.6|112522.1|112497.1|112522.1|112497.1|112518.2|112493.2|18
1738856660000|2025-02-06 15:44:20|112521.7|112496.7|112539.2|112489.2|112545|112502.2|112521.7|112487.4|23
1738856670000|2025-02-06 15:44:30|112539|112489|112549|112499|112549|112499|112538.9|112488.9|19
1738856680000|2025-02-06 15:44:40|112549.8|112499.8|112547.6|112497.6|112553|112503|112547.6|112497.6|24
1738856690000|2025-02-06 15:44:50|112546.8|112496.8|112551.8|112501.8|112552.5|112502.5|112543.8|112493.8|20
1738856700000|2025-02-06 15:45:00|112541.5|112516.5|112540.9|112490.9|112551.6|112516.5|112538.9|112490.2|18
1738856710000|2025-02-06 15:45:10|112540.7|112490.7|112519.3|112494.3|112541.1|112502|112514.6|112487.4|29
1738856720000|2025-02-06 15:45:20|112520.1|112495.1|112515.1|112490.1|112521.9|112496.9|112515.1|112490.1|27
1738856730000|2025-02-06 15:45:30|112515.2|112490.2|112497.6|112472.6|112515.3|112490.3|112495|112470|30
1738856740000|2025-02-06 15:45:40|112496.7|112471.7|112491|112466|112496.7|112471.7|112487.3|112462.3|32
1738856750000|2025-02-06 15:45:50|112490.2|112465.2|112484.3|112459.3|112491.6|112466.6|112474.8|112449.8|37
1738856760000|2025-02-06 15:46:00|112484.4|112459.4|112492.2|112467.2|112493.3|112468.3|112479.5|112454.5|33
1738856770000|2025-02-06 15:46:10|112493.1|112468.1|112504.4|112479.4|112504.4|112479.4|112490.8|112465.8|29
1738856780000|2025-02-06 15:46:20|112503.7|112478.7|112515.7|112490.7|112518.6|112493.6|112503.7|112478.7|38
1738856790000|2025-02-06 15:46:30|112516.5|112491.5|112513.3|112488.3|112520.7|112495.7|112507.5|112482.5|29
1738856800000|2025-02-06 15:46:40|112513.9|112488.9|112510.8|112485.8|112514.5|112489.5|112510.8|112485.8|22
1738856810000|2025-02-06 15:46:50|112511.8|112486.8|112509|112484|112514.2|112489.2|112506.8|112481.8|34
1738856820000|2025-02-06 15:47:00|112509.6|112484.6|112510.7|112485.7|112515.8|112490.8|112508.9|112483.9|22
1738856830000|2025-02-06 15:47:10|112511.3|112486.3|112506.3|112481.3|112511.6|112486.6|112505|112480|34
1738856840000|2025-02-06 15:47:20|112505.5|112480.5|112502.4|112477.4|112505.9|112480.9|112502|112477|14
1738856850000|2025-02-06 15:47:30|112501.9|112476.9|112515.5|112490.5|112516.1|112491.1|112501.9|112476.9|27
1738856860000|2025-02-06 15:47:40|112514.7|112489.7|112517.4|112492.4|112517.9|112492.9|112504.6|112479.6|31
1738856870000|2025-02-06 15:47:50|112516.3|112491.3|112523.5|112498.5|112524.2|112499.2|112516.3|112491.3|29
1738856880000|2025-02-06 15:48:00|112524.3|112499.3|112511.9|112486.9|112524.5|112499.5|112511.5|112486.5|26
1738856890000|2025-02-06 15:48:10|112511.8|112486.8|112516.5|112491.5|112516.7|112491.7|112506.2|112481.2|24
1738856900000|2025-02-06 15:48:20|112516.7|112491.7|112510|112485|112519.2|112494.2|112509.4|112484.4|21
1738856910000|2025-02-06 15:48:30|112509.3|112484.3|112500.9|112475.9|112509.3|112484.3|112495.1|112470.1|28
1738856920000|2025-02-06 15:48:40|112500.2|112475.2|112484.6|112459.6|112500.7|112475.7|112478.7|112453.7|34
1738856930000|2025-02-06 15:48:50|112485.4|112460.4|112487|112462|112487|112462|112476.9|112451.9|43
1738856940000|2025-02-06 15:49:00|112487.8|112462.8|112464.6|112439.6|112489.3|112464.3|112461.9|112431.2|39
1738856950000|2025-02-06 15:49:10|112464.1|112439.1|112463|112438|112465.3|112440.3|112459.1|112434.1|36
1738856960000|2025-02-06 15:49:20|112461.8|112436.8|112468.4|112443.4|112473.2|112448.2|112461.1|112436.1|48
1738856970000|2025-02-06 15:49:30|112466.7|112441.7|112465|112440|112466.7|112441.7|112457.6|112432.6|46
1738856980000|2025-02-06 15:49:40|112463.4|112438.4|112458.9|112433.9|112467.9|112442.9|112458.9|112433.9|34
1738856990000|2025-02-06 15:49:50|112458.7|112433.7|112458.5|112433.5|112465.2|112440.2|112457.6|112432.6|28
1738857000000|2025-02-06 15:50:00|112459.3|112434.3|112465.6|112440.6|112467.9|112442.9|112459.1|112434.1|42
1738857010000|2025-02-06 15:50:10|112466|112441|112462|112437|112471.1|112446.1|112461|112436|37
1738857020000|2025-02-06 15:50:20|112462.7|112437.7|112465.7|112440.7|112469.8|112444.8|112460.7|112435.7|34
1738857030000|2025-02-06 15:50:30|112465.6|112440.6|112463|112438|112466.4|112441.4|112463|112438|32
1738857040000|2025-02-06 15:50:40|112464.6|112439.6|112461.8|112436.8|112465.9|112440.9|112461.5|112436.5|28
1738857050000|2025-02-06 15:50:50|112462.5|112437.5|112467.5|112442.5|112469.8|112444.8|112460.5|112435.5|36
1738857060000|2025-02-06 15:51:00|112469.6|112444.6|112470.9|112445.9|112470.9|112445.9|112460.9|112435.9|40
1738857070000|2025-02-06 15:51:10|112469.4|112444.4|112472.8|112447.8|112475.4|112450.4|112468|112443|43
1738857080000|2025-02-06 15:51:20|112474.4|112449.4|112468.2|112443.2|112474.4|112449.4|112465.7|112440.7|43
1738857090000|2025-02-06 15:51:30|112467.6|112442.6|112463.1|112438.1|112468.6|112443.6|112462.6|112437.6|30
1738857100000|2025-02-06 15:51:40|112463.9|112438.9|112461.1|112436.1|112470.2|112445.2|112460.4|112435.4|22
1738857110000|2025-02-06 15:51:50|112460.5|112435.5|112465.8|112440.8|112468.3|112443.3|112460.5|112435.5|34
1738857120000|2025-02-06 15:52:00|112465.4|112440.4|112465.6|112440.6|112471|112446|112459.9|112434.9|32
1738857130000|2025-02-06 15:52:10|112466.3|112441.3|112456.4|112431.4|112468.1|112443.1|112456.4|112431.4|25
1738857140000|2025-02-06 15:52:20|112456.9|112431.9|112451.3|112426.3|112458.9|112433.9|112451.3|112426.3|25
1738857150000|2025-02-06 15:52:30|112449.5|112424.5|112456.7|112431.7|112460.1|112435.1|112449|112424|40
1738857160000|2025-02-06 15:52:40|112455.8|112430.8|112453.7|112428.7|112455.8|112430.8|112442.6|112417.6|34
1738857170000|2025-02-06 15:52:50|112454.3|112429.3|112454.7|112429.7|112455.5|112430.5|112450.9|112425.9|18
1738857180000|2025-02-06 15:53:00|112455.7|112430.7|112446.4|112421.4|112455.7|112430.7|112434|112409|49
1738857190000|2025-02-06 15:53:10|112448.6|112423.6|112442.5|112417.5|112448.6|112423.6|112442.1|112417.1|30
1738857200000|2025-02-06 15:53:20|112443.1|112418.1|112449.8|112424.8|112451.9|112426.9|112442.4|112417.4|27
1738857210000|2025-02-06 15:53:30|112449.7|112424.7|112454|112429|112454.8|112429.8|112449.2|112424.2|27
1738857220000|2025-02-06 15:53:40|112455.6|112430.6|112451|112426|112455.6|112430.6|112450.5|112425.5|31
1738857230000|2025-02-06 15:53:50|112445.3|112420.3|112442.2|112417.2|112445.4|112420.4|112440.6|112415.6|23
1738857240000|2025-02-06 15:54:00|112444.7|112419.7|112450.6|112425.6|112450.6|112425.6|112443.8|112418.8|28
1738857250000|2025-02-06 15:54:10|112446.3|112421.3|112439.7|112414.7|112446.3|112421.3|112438.7|112413.7|40
1738857260000|2025-02-06 15:54:20|112440.3|112415.3|112438.4|112413.4|112441|112416|112433|112408|49
1738857270000|2025-02-06 15:54:30|112440.2|112415.2|112432.3|112407.3|112440.2|112415.2|112432.3|112407.3|23
1738857280000|2025-02-06 15:54:40|112432.9|112407.9|112446.4|112421.4|112448.5|112423.5|112428.2|112403.2|43
1738857290000|2025-02-06 15:54:50|112445.8|112420.8|112442.5|112417.5|112452.6|112427.6|112439.5|112414.5|35
1738857300000|2025-02-06 15:55:00|112444.3|112419.3|112440.9|112415.9|112444.4|112419.4|112439.1|112414.1|28
1738857310000|2025-02-06 15:55:10|112440.2|112415.2|112443.5|112418.5|112443.5|112418.5|112433.5|112408.5|26
1738857320000|2025-02-06 15:55:20|112444.1|112419.1|112447.7|112422.7|112447.7|112422.7|112443.2|112418.2|25
1738857330000|2025-02-06 15:55:30|112447.3|112422.3|112437.3|112412.3|112451.4|112426.4|112437.3|112412.3|30
1738857340000|2025-02-06 15:55:40|112436.5|112411.5|112431.7|112406.7|112436.5|112411.5|112425.1|112400.1|40
1738857350000|2025-02-06 15:55:50|112432.3|112407.3|112437.1|112412.1|112438.7|112413.7|112424.8|112399.8|51
1738857360000|2025-02-06 15:56:00|112438.8|112413.8|112444.5|112419.5|112447.6|112422.6|112436.4|112411.4|52
1738857370000|2025-02-06 15:56:10|112444.8|112419.8|112444|112419|112448.3|112423.3|112439|112414|50
1738857380000|2025-02-06 15:56:20|112444.3|112419.3|112433.3|112408.3|112446.4|112421.4|112433.3|112408.3|45
1738857390000|2025-02-06 15:56:30|112431.4|112406.4|112442.2|112417.2|112442.8|112417.8|112428.9|112403.9|43
1738857400000|2025-02-06 15:56:40|112440.5|112415.5|112438|112413|112444.3|112419.3|112434.8|112409.8|45
1738857410000|2025-02-06 15:56:50|112439.2|112414.2|112438.2|112413.2|112440.8|112415.8|112435|112410|32
1738857420000|2025-02-06 15:57:00|112437.6|112412.6|112427.3|112402.3|112439|112414|112419.1|112394.1|54
1738857430000|2025-02-06 15:57:10|112426.8|112401.8|112429.1|112404.1|112434|112409|112426.6|112401.6|48
1738857440000|2025-02-06 15:57:20|112429.5|112404.5|112440.8|112415.8|112441.4|112416.4|112427.4|112402.4|45
1738857450000|2025-02-06 15:57:30|112436.6|112411.6|112417.2|112392.2|112436.6|112411.6|112416.8|112391.8|48
1738857460000|2025-02-06 15:57:40|112417.1|112392.1|112400.9|112375.9|112417.7|112392.7|112395|112370|42
1738857470000|2025-02-06 15:57:50|112403.5|112378.5|112421.8|112396.8|112422.3|112397.3|112397.5|112372.5|49
1738857480000|2025-02-06 15:58:00|112421.9|112396.9|112423.2|112398.2|112428.2|112403.2|112418.3|112393.3|58
1738857490000|2025-02-06 15:58:10|112421.9|112396.9|112418.8|112393.8|112425|112400|112417.3|112392.3|40
1738857500000|2025-02-06 15:58:20|112418.3|112393.3|112406.9|112381.9|112420.1|112395.1|112406.9|112381.9|29
1738857510000|2025-02-06 15:58:30|112408.1|112383.1|112402.1|112377.1|112408.1|112383.1|112395.2|112370.2|44
1738857520000|2025-02-06 15:58:40|112402.5|112377.5|112405.8|112380.8|112406.3|112381.3|112401.6|112376.6|41
1738857530000|2025-02-06 15:58:50|112405.4|112380.4|112402.7|112377.7|112405.4|112380.4|112398.9|112373.9|37
1738857540000|2025-02-06 15:59:00|112402.8|112377.8|112400.4|112375.4|112407.5|112382.5|112399.2|112374.2|40
1738857550000|2025-02-06 15:59:10|112399.4|112374.4|112399|112374|112399.4|112374.4|112393.8|112368.8|45
1738857560000|2025-02-06 15:59:20|112398.5|112373.5|112394.8|112369.8|112398.9|112373.9|112392.6|112367.6|27
1738857570000|2025-02-06 15:59:30|112394.6|112369.6|112395.8|112370.8|112396.5|112371.5|112393.6|112368.6|31
1738857580000|2025-02-06 15:59:40|112396.6|112371.6|112385.2|112360.2|112396.9|112371.9|112381.4|112356.4|42
1738857590000|2025-02-06 15:59:50|112384.5|112359.5|112382.9|112357.9|112385.4|112360.4|112380.9|112355.9|38
1738857600000|2025-02-06 16:00:00|112382.4|112357.4|112372.9|112347.9|112385.3|112360.3|112366.3|112341.3|48
1738857610000|2025-02-06 16:00:10|112371.6|112346.6|112378.1|112353.1|112381|112356|112371.3|112346.3|40
1738857620000|2025-02-06 16:00:20|112378.2|112353.2|112379.1|112354.1|112382.7|112357.7|112375.1|112350.1|30
1738857630000|2025-02-06 16:00:30|112379.8|112354.8|112384.4|112359.4|112386|112361|112379.7|112354.7|45
1738857640000|2025-02-06 16:00:40|112385.2|112360.2|112379.4|112354.4|112385.2|112360.2|112378|112353|33
1738857650000|2025-02-06 16:00:50|112380.1|112355.1|112360.3|112335.3|112381.5|112356.5|112360|112335|55
1738857660000|2025-02-06 16:01:00|112361.5|112336.5|112361.4|112336.4|112371.3|112346.3|112358.6|112333.6|44
1738857670000|2025-02-06 16:01:10|112360.8|112335.8|112362.2|112337.2|112363.7|112338.7|112356.2|112331.2|31
1738857680000|2025-02-06 16:01:20|112359.7|112334.7|112357.2|112332.2|112359.7|112334.7|112350.6|112325.6|24
1738857690000|2025-02-06 16:01:30|112356.9|112331.9|112354.2|112329.2|112357.9|112332.9|112349.1|112324.1|27
1738857700000|2025-02-06 16:01:40|112354.7|112329.7|112369.6|112344.6|112369.7|112344.7|112354.7|112329.7|35
1738857710000|2025-02-06 16:01:50|112368.6|112343.6|112382.6|112357.6|112383.3|112358.3|112367.4|112342.4|37
1738857720000|2025-02-06 16:02:00|112383.2|112358.2|112401.7|112376.7|112401.7|112376.7|112383.1|112358.1|34
1738857730000|2025-02-06 16:02:10|112402.2|112377.2|112411.9|112386.9|112415|112390|112399.9|112374.9|39
1738857740000|2025-02-06 16:02:20|112410.2|112385.2|112408.7|112383.7|112411.9|112386.9|112402.8|112377.8|54
1738857750000|2025-02-06 16:02:30|112409.7|112384.7|112397.7|112372.7|112416.9|112391.9|112397.7|112372.7|32
1738857760000|2025-02-06 16:02:40|112397.9|112372.9|112388.7|112363.7|112398.3|112373.3|112385.8|112360.8|37
1738857770000|2025-02-06 16:02:50|112387.4|112362.4|112381.9|112356.9|112397.3|112372.3|112381|112356|37
1738857780000|2025-02-06 16:03:00|112380.9|112355.9|112363.4|112338.4|112381.8|112356.8|112363.3|112338.3|38
1738857790000|2025-02-06 16:03:10|112365.4|112340.4|112362.5|112337.5|112365.5|112340.5|112357.3|112332.3|20
1738857800000|2025-02-06 16:03:20|112365.7|112340.7|112363.4|112338.4|112365.7|112340.7|112348.5|112323.5|41
1738857810000|2025-02-06 16:03:30|112362.7|112337.7|112349.2|112324.2|112362.7|112337.7|112340.5|112315.5|33
1738857820000|2025-02-06 16:03:40|112348.9|112323.9|112349|112324|112351|112326|112346.3|112321.3|22
1738857830000|2025-02-06 16:03:50|112348.5|112323.5|112339.1|112314.1|112351.4|112326.4|112338.4|112313.4|29
1738857840000|2025-02-06 16:04:00|112338.4|112313.4|112330.8|112305.8|112340.8|112315.8|112324.6|112299.6|43
1738857850000|2025-02-06 16:04:10|112330.3|112305.3|112316|112291|112331|112306|112315.5|112290.5|34
1738857860000|2025-02-06 16:04:20|112315.1|112290.1|112315.2|112290.2|112317.9|112292.9|112313.4|112288.4|38
1738857870000|2025-02-06 16:04:30|112316|112291|112318.5|112293.5|112318.5|112293.5|112312.2|112287.2|44
1738857880000|2025-02-06 16:04:40|112317.7|112292.7|112295.2|112270.2|112319.5|112294.5|112291.5|112266.5|38
1738857890000|2025-02-06 16:04:50|112295.1|112270.1|112303.6|112278.6|112303.6|112278.6|112293.6|112268.6|38
1738857900000|2025-02-06 16:05:00|112304|112279|112304.4|112279.4|112311|112286|112299.2|112274.2|33
1738857910000|2025-02-06 16:05:10|112305.4|112280.4|112306.8|112281.8|112307.6|112282.6|112301.9|112276.9|30
1738857920000|2025-02-06 16:05:20|112306.1|112281.1|112308.6|112283.6|112308.6|112283.6|112300.6|112275.6|22
1738857930000|2025-02-06 16:05:30|112308.2|112283.2|112301.7|112276.7|112308.6|112283.6|112296.6|112271.6|25
1738857940000|2025-02-06 16:05:40|112301.5|112276.5|112291.7|112266.7|112301.5|112276.5|112278.5|112253.5|37
1738857950000|2025-02-06 16:05:50|112291.8|112266.8|112284.7|112259.7|112292.3|112267.3|112284.1|112259.1|20
1738857960000|2025-02-06 16:06:00|112282.6|112257.6|112268.9|112243.9|112282.6|112257.6|112265.7|112240.7|18
1738857970000|2025-02-06 16:06:10|112268.7|112243.7|112276.1|112251.1|112276.1|112251.1|112266|112241|24
1738857980000|2025-02-06 16:06:20|112276.9|112251.9|112286.4|112261.4|112292.9|112267.9|112276.9|112251.9|29
1738857990000|2025-02-06 16:06:30|112286|112261|112299|112274|112300.5|112275.5|112284.9|112259.9|21
1738858000000|2025-02-06 16:06:40|112299.7|112274.7|112293.8|112268.8|112304.8|112279.8|112293.2|112268.2|20
1738858010000|2025-02-06 16:06:50|112293.7|112268.7|112284.2|112259.2|112296.1|112271.1|112284.2|112259.2|22
1738858020000|2025-02-06 16:07:00|112283.5|112258.5|112290.6|112265.6|112295.5|112270.5|112272.3|112247.3|28
1738858030000|2025-02-06 16:07:10|112291|112266|112290.7|112265.7|112291.8|112266.8|112290.7|112265.7|7
1738858040000|2025-02-06 16:07:20|112290.9|112265.9|112290.6|112265.6|112293.2|112268.2|112288.2|112263.2|15
1738858050000|2025-02-06 16:07:30|112291|112266|112296.1|112271.1|112296.3|112271.3|112290.9|112265.9|17
1738858060000|2025-02-06 16:07:40|112297|112272|112291.2|112266.2|112301.7|112276.7|112291.2|112266.2|16
1738858070000|2025-02-06 16:07:50|112291.4|112266.4|112299.2|112274.2|112300.2|112275.2|112291.4|112266.4|15
1738858080000|2025-02-06 16:08:00|112298.7|112273.7|112297.1|112272.1|112298.7|112273.7|112292.2|112267.2|18
1738858090000|2025-02-06 16:08:10|112296.6|112271.6|112296.6|112271.6|112297.3|112272.3|112296.5|112271.5|10
1738858100000|2025-02-06 16:08:20|112297.1|112272.1|112292.6|112267.6|112297.1|112272.1|112278.8|112253.8|25
1738858110000|2025-02-06 16:08:30|112293.8|112268.8|112290.4|112265.4|112295.4|112270.4|112290.4|112265.4|26
1738858120000|2025-02-06 16:08:40|112289.2|112264.2|112292.1|112267.1|112292.8|112267.8|112285.4|112260.4|27
1738858130000|2025-02-06 16:08:50|112289.2|112264.2|112288.2|112263.2|112293.6|112268.6|112285.1|112260.1|37
1738858140000|2025-02-06 16:09:00|112287.6|112262.6|112266.9|112241.9|112287.6|112262.6|112263.6|112238.6|27
1738858150000|2025-02-06 16:09:10|112267.5|112242.5|112261.5|112236.5|112281.6|112256.6|112261.5|112236.5|33
1738858160000|2025-02-06 16:09:20|112261.2|112236.2|112266.5|112241.5|112270.7|112245.7|112261.2|112236.2|25
1738858170000|2025-02-06 16:09:30|112259.2|112234.2|112271.6|112246.6|112278.7|112253.7|112259.2|112234.2|40
1738858180000|2025-02-06 16:09:40|112270.7|112245.7|112272.3|112247.3|112272.5|112247.5|112265.6|112240.6|22
1738858190000|2025-02-06 16:09:50|112272.2|112247.2|112279.7|112254.7|112285.8|112260.8|112272.1|112247.1|37
1738858200000|2025-02-06 16:10:00|112279.1|112254.1|112280.5|112255.5|112282.5|112257.5|112272.6|112247.6|37
1738858210000|2025-02-06 16:10:10|112281.4|112256.4|112266.1|112241.1|112281.4|112256.4|112261.5|112236.5|28
1738858220000|2025-02-06 16:10:20|112266|112241|112267.5|112242.5|112271.1|112246.1|112266|112241|16
1738858230000|2025-02-06 16:10:30|112267|112242|112275.4|112250.4|112277|112252|112265.4|112240.4|35
1738858240000|2025-02-06 16:10:40|112275.5|112250.5|112274.9|112249.9|112277.3|112252.3|112274.1|112249.1|18
1738858250000|2025-02-06 16:10:50|112275.1|112250.1|112269.8|112244.8|112276|112251|112267.4|112242.4|21
1738858260000|2025-02-06 16:11:00|112268.7|112243.7|112263.3|112238.3|112275.7|112250.7|112253.4|112228.4|32
1738858270000|2025-02-06 16:11:10|112260.2|112235.2|112243.6|112218.6|112260.2|112235.2|112240.6|112215.6|27
1738858280000|2025-02-06 16:11:20|112242.8|112217.8|112267.2|112242.2|112267.4|112242.4|112240.1|112215.1|28
1738858290000|2025-02-06 16:11:30|112267.4|112242.4|112267.5|112242.5|112268.3|112243.3|112263.4|112238.4|8
1738858300000|2025-02-06 16:11:40|112268.5|112243.5|112267.6|112242.6|112268.7|112243.7|112259.5|112234.5|29
1738858310000|2025-02-06 16:11:50|112268|112243|112256.3|112231.3|112271.8|112246.8|112253.6|112228.6|24
1738858320000|2025-02-06 16:12:00|112256.2|112231.2|112257.2|112232.2|112263.1|112238.1|112250.2|112225.2|27
1738858330000|2025-02-06 16:12:10|112255.6|112230.6|112255|112230|112256|112231|112251.9|112226.9|19
1738858340000|2025-02-06 16:12:20|112255.1|112230.1|112264.4|112239.4|112264.4|112239.4|112255.1|112230.1|14
1738858350000|2025-02-06 16:12:30|112264.5|112239.5|112276|112251|112280.3|112255.3|112263.7|112238.7|25
1738858360000|2025-02-06 16:12:40|112275.4|112250.4|112258.1|112233.1|112276.2|112251.2|112257.9|112232.9|14
1738858370000|2025-02-06 16:12:50|112257.6|112232.6|112263.6|112238.6|112269.1|112244.1|112257.4|112232.4|18
1738858380000|2025-02-06 16:13:00|112264.3|112239.3|112252.7|112227.7|112266.2|112241.2|112249.8|112224.8|21
1738858390000|2025-02-06 16:13:10|112254.3|112229.3|112229.7|112204.7|112254.3|112229.3|112229.7|112204.7|23
1738858400000|2025-02-06 16:13:20|112230|112205|112227.4|112202.4|112243.7|112218.7|112227.4|112202.4|39
1738858410000|2025-02-06 16:13:30|112217.9|112192.9|112223.6|112198.6|112232.8|112207.8|112217.9|112192.9|32
1738858420000|2025-02-06 16:13:40|112223.3|112198.3|112215.2|112190.2|112227.1|112202.1|112210.4|112185.4|51
1738858430000|2025-02-06 16:13:50|112215.7|112190.7|112210.5|112185.5|112217.6|112192.6|112208.5|112183.5|29
1738858440000|2025-02-06 16:14:00|112209.6|112184.6|112199|112174|112209.6|112184.6|112170.9|112145.9|36
1738858450000|2025-02-06 16:14:10|112198.4|112173.4|112181|112156|112198.9|112173.9|112179.4|112154.4|47
1738858460000|2025-02-06 16:14:20|112180.6|112155.6|112197.2|112172.2|112201.6|112176.6|112180.6|112155.6|35
1738858470000|2025-02-06 16:14:30|112198.3|112173.3|112199.3|112174.3|112200.7|112175.7|112196.7|112171.7|25
1738858480000|2025-02-06 16:14:40|112198.5|112173.5|112204.9|112179.9|112204.9|112179.9|112198.5|112173.5|14
1738858490000|2025-02-06 16:14:50|112204.3|112179.3|112208.1|112183.1|112209.1|112184.1|112204.1|112179.1|19
1738858500000|2025-02-06 16:15:00|112216.5|112191.5|112224.1|112199.1|112232.3|112207.3|112212.1|112187.1|45
1738858510000|2025-02-06 16:15:10|112222.7|112197.7|112226.2|112201.2|112226.2|112201.2|112219.4|112194.4|13
1738858520000|2025-02-06 16:15:20|112225.2|112200.2|112204.9|112179.9|112226.5|112201.5|112202.7|112177.7|36
1738858530000|2025-02-06 16:15:30|112205.6|112180.6|112229.1|112204.1|112229.1|112204.1|112204.6|112179.6|23
1738858540000|2025-02-06 16:15:40|112229.7|112204.7|112234.8|112209.8|112244.7|112219.7|112225|112200|34
1738858550000|2025-02-06 16:15:50|112235.9|112210.9|112236.4|112211.4|112239.2|112214.2|112235.9|112210.9|17
1738858560000|2025-02-06 16:16:00|112237.1|112212.1|112229.1|112204.1|112242.1|112217.1|112229.1|112204.1|35
1738858570000|2025-02-06 16:16:10|112229.8|112204.8|112219.4|112194.4|112231.6|112206.6|112216.1|112191.1|31
1738858580000|2025-02-06 16:16:20|112220|112195|112218.9|112193.9|112233.9|112208.9|112217.1|112192.1|36
1738858590000|2025-02-06 16:16:30|112218.7|112193.7|112216.4|112191.4|112220.3|112195.3|112206.8|112181.8|24
1738858600000|2025-02-06 16:16:40|112215.1|112190.1|112221.7|112196.7|112224.9|112199.9|112207.8|112182.8|20
1738858610000|2025-02-06 16:16:50|112221.6|112196.6|112222.3|112197.3|112222.5|112197.5|112221.5|112196.5|6
1738858620000|2025-02-06 16:17:00|112221.6|112196.6|112216.9|112191.9|112221.6|112196.6|112216.5|112191.5|15
1738858630000|2025-02-06 16:17:10|112217.5|112192.5|112220.9|112195.9|112220.9|112195.9|112215|112190|17
1738858640000|2025-02-06 16:17:20|112220|112195|112219.3|112194.3|112222.1|112197.1|112218.5|112193.5|13
1738858650000|2025-02-06 16:17:30|112219.9|112194.9|112213.1|112188.1|112219.9|112194.9|112208.8|112183.8|23
1738858660000|2025-02-06 16:17:40|112212.4|112187.4|112196.8|112171.8|112214.7|112189.7|112193.5|112168.5|25
1738858670000|2025-02-06 16:17:50|112196.5|112171.5|112195.8|112170.8|112203.7|112178.7|112192.5|112167.5|32
1738858680000|2025-02-06 16:18:00|112197.3|112172.3|112190.4|112165.4|112198.3|112173.3|112189|112164|37
1738858690000|2025-02-06 16:18:10|112189.7|112164.7|112185|112160|112197|112172|112179.4|112154.4|42
1738858700000|2025-02-06 16:18:20|112185.5|112160.5|112177|112152|112185.5|112160.5|112176.3|112151.3|23
1738858710000|2025-02-06 16:18:30|112176.3|112151.3|112164.9|112139.9|112177.4|112152.4|112163.8|112138.8|25
1738858720000|2025-02-06 16:18:40|112165.4|112140.4|112169.6|112144.6|112169.6|112144.6|112164.2|112139.2|23
1738858730000|2025-02-06 16:18:50|112168.8|112143.8|112161.7|112136.7|112168.8|112143.8|112160.3|112135.3|25
1738858740000|2025-02-06 16:19:00|112161|112136|112153.6|112128.6|112163.3|112138.3|112153.1|112128.1|29
1738858750000|2025-02-06 16:19:10|112158.5|112133.5|112166.7|112141.7|112173.8|112148.8|112154.1|112129.1|31
1738858760000|2025-02-06 16:19:20|112166.5|112141.5|112181.8|112156.8|112181.8|112156.8|112165.5|112140.5|33
1738858770000|2025-02-06 16:19:30|112181.4|112156.4|112182.7|112157.7|112184.8|112159.8|112173.2|112148.2|29
1738858780000|2025-02-06 16:19:40|112180.2|112155.2|112188.7|112163.7|112188.7|112163.7|112177.7|112152.7|38
1738858790000|2025-02-06 16:19:50|112189.3|112164.3|112191.3|112166.3|112193.5|112168.5|112184.2|112159.2|26
1738858800000|2025-02-06 16:20:00|112192|112167|112189.4|112164.4|112192|112167|112189.4|112164.4|5
1738858810000|2025-02-06 16:20:10|112189.6|112164.6|112185.1|112160.1|112189.6|112164.6|112183|112158|10
1738858820000|2025-02-06 16:20:20|112184.6|112159.6|112165.9|112140.9|112185.9|112160.9|112165.9|112140.9|31
1738858830000|2025-02-06 16:20:30|112165.1|112140.1|112156.1|112131.1|112167.4|112142.4|112151.8|112126.8|19
1738858840000|2025-02-06 16:20:40|112155.7|112130.7|112154.7|112129.7|112155.7|112130.7|112152.2|112127.2|32
1738858850000|2025-02-06 16:20:50|112155.2|112130.2|112168.6|112143.6|112171.6|112146.6|112154.9|112129.9|23
1738858860000|2025-02-06 16:21:00|112169.8|112144.8|112165.4|112140.4|112173.8|112148.8|112164.5|112139.5|23
1738858870000|2025-02-06 16:21:10|112166.1|112141.1|112176.5|112151.5|112180.5|112155.5|112166.1|112141.1|29
1738858880000|2025-02-06 16:21:20|112175.9|112150.9|112165.8|112140.8|112175.9|112150.9|112164.3|112139.3|28
1738858890000|2025-02-06 16:21:30|112165.9|112140.9|112170.4|112145.4|112170.4|112145.4|112165.4|112140.4|19
1738858900000|2025-02-06 16:21:40|112171.1|112146.1|112170.6|112145.6|112174.9|112149.9|112169.8|112144.8|23
1738858910000|2025-02-06 16:21:50|112171.2|112146.2|112176|112151|112178.8|112153.8|112169.6|112144.6|26
1738858920000|2025-02-06 16:22:00|112175.5|112150.5|112170.2|112145.2|112175.5|112150.5|112167.1|112142.1|25
1738858930000|2025-02-06 16:22:10|112170.6|112145.6|112163.3|112138.3|112170.6|112145.6|112158.2|112133.2|19
1738858940000|2025-02-06 16:22:20|112162.1|112137.1|112165.4|112140.4|112166.1|112141.1|112162|112137|17
1738858950000|2025-02-06 16:22:30|112165.3|112140.3|112159.3|112134.3|112172.5|112147.5|112159.3|112134.3|37
1738858960000|2025-02-06 16:22:40|112159.8|112134.8|112163.5|112138.5|112165|112140|112151.3|112126.3|42
1738858970000|2025-02-06 16:22:50|112164.4|112139.4|112161|112136|112169.8|112144.8|112161|112136|35
1738858980000|2025-02-06 16:23:00|112161.8|112136.8|112162.5|112137.5|112163.5|112138.5|112158.7|112133.7|35
1738858990000|2025-02-06 16:23:10|112163.3|112138.3|112162.4|112137.4|112164.7|112139.7|112156.4|112131.4|48
1738859000000|2025-02-06 16:23:20|112162.3|112137.3|112159.5|112134.5|112162.3|112137.3|112154|112129|33
1738859010000|2025-02-06 16:23:30|112158.7|112133.7|112159.9|112134.9|112160.9|112135.9|112156.9|112131.9|21
1738859020000|2025-02-06 16:23:40|112159.1|112134.1|112167.6|112142.6|112168.5|112143.5|112158.9|112133.9|30
1738859030000|2025-02-06 16:23:50|112168.4|112143.4|112162.9|112137.9|112168.6|112143.6|112162.2|112137.2|28
1738859040000|2025-02-06 16:24:00|112164.2|112139.2|112157.9|112132.9|112167.7|112142.7|112156.9|112131.9|36
1738859050000|2025-02-06 16:24:10|112160.1|112135.1|112154.3|112129.3|112160.1|112135.1|112152.1|112127.1|32
1738859060000|2025-02-06 16:24:20|112154.6|112129.6|112134.9|112109.9|112154.8|112129.8|112132.5|112107.5|27
1738859070000|2025-02-06 16:24:30|112133.9|112108.9|112130.9|112105.9|112139.4|112114.4|112130.9|112105.9|28
1738859080000|2025-02-06 16:24:40|112130.3|112105.3|112119.6|112094.6|112130.3|112105.3|112118.8|112093.8|39
1738859090000|2025-02-06 16:24:50|112119.3|112094.3|112117.1|112092.1|112120.2|112095.2|112113|112088|45
1738859100000|2025-02-06 16:25:00|112117.8|112092.8|112121.4|112096.4|112123.1|112098.1|112117.1|112092.1|33
1738859110000|2025-02-06 16:25:10|112121.7|112096.7|112123.5|112098.5|112127.4|112102.4|112120.6|112095.6|35
1738859120000|2025-02-06 16:25:20|112124.2|112099.2|112122|112097|112134.1|112109.1|112122|112097|31
1738859130000|2025-02-06 16:25:30|112125.3|112100.3|112122.1|112097.1|112125.9|112100.9|112121.4|112096.4|19
1738859140000|2025-02-06 16:25:40|112123.9|112098.9|112121.2|112096.2|112125.7|112100.7|112121.2|112096.2|23
1738859150000|2025-02-06 16:25:50|112120.4|112095.4|112119.2|112094.2|112122.3|112097.3|112111|112086|26
1738859160000|2025-02-06 16:26:00|112120.5|112095.5|112114.3|112089.3|112120.5|112095.5|112113.1|112088.1|13
1738859170000|2025-02-06 16:26:10|112113.6|112088.6|112115.3|112090.3|112115.4|112090.4|112111.4|112086.4|21
1738859180000|2025-02-06 16:26:20|112114.7|112089.7|112115.3|112090.3|112116.6|112091.6|112110.8|112085.8|29
1738859190000|2025-02-06 16:26:30|112115.4|112090.4|112103.4|112078.4|112117|112092|112102.8|112077.8|45
1738859200000|2025-02-06 16:26:40|112103.6|112078.6|112106.8|112081.8|112109.1|112084.1|112099.2|112074.2|30
1738859210000|2025-02-06 16:26:50|112107.4|112082.4|112115.9|112090.9|112120.1|112095.1|112107.4|112082.4|41
1738859220000|2025-02-06 16:27:00|112116.5|112091.5|112122.2|112097.2|112127.3|112102.3|112116.5|112091.5|24
1738859230000|2025-02-06 16:27:10|112122.5|112097.5|112121.9|112096.9|112123.3|112098.3|112121.9|112096.9|7
1738859240000|2025-02-06 16:27:20|112121.3|112096.3|112122.4|112097.4|112122.7|112097.7|112119.3|112094.3|7
1738859250000|2025-02-06 16:27:30|112121.8|112096.8|112123.4|112098.4|112123.4|112098.4|112115.6|112090.6|23
1738859260000|2025-02-06 16:27:40|112122.7|112097.7|112135|112110|112135|112110|112115.7|112090.7|38
1738859270000|2025-02-06 16:27:50|112134.1|112109.1|112134.8|112109.8|112136.4|112111.4|112126|112101|45
1738859280000|2025-02-06 16:28:00|112135.4|112110.4|112133.5|112108.5|112136|112111|112128.9|112103.9|42
1738859290000|2025-02-06 16:28:10|112132.8|112107.8|112127.8|112102.8|112133.1|112108.1|112124.6|112099.6|32
1738859300000|2025-02-06 16:28:20|112127.9|112102.9|112131|112106|112132.4|112107.4|112126.5|112101.5|32
1738859310000|2025-02-06 16:28:30|112132.6|112107.6|112127.7|112102.7|112133.6|112108.6|112127.6|112102.6|37
1738859320000|2025-02-06 16:28:40|112128.1|112103.1|112124.3|112099.3|112131.3|112106.3|112119.7|112094.7|43
1738859330000|2025-02-06 16:28:50|112125.5|112100.5|112126.6|112101.6|112129.1|112104.1|112121|112096|50
1738859340000|2025-02-06 16:29:00|112128.1|112103.1|112119.8|112094.8|112128.1|112103.1|112115.5|112090.5|35
1738859350000|2025-02-06 16:29:10|112121.3|112096.3|112119.1|112094.1|112121.6|112096.6|112116.4|112091.4|38
1738859360000|2025-02-06 16:29:20|112117.9|112092.9|112119.5|112094.5|112120.7|112095.7|112117.7|112092.7|43
1738859370000|2025-02-06 16:29:30|112118|112093|112124.3|112099.3|112125.9|112100.9|112117.8|112092.8|47
1738859380000|2025-02-06 16:29:40|112124.7|112099.7|112131.7|112106.7|112134.3|112109.3|112123|112098|62
1738859390000|2025-02-06 16:29:50|112131.1|112106.1|112128.8|112103.8|112133.4|112108.4|112124.1|112099.1|64
1738859400000|2025-02-06 16:30:00|112129|112104|112123.2|112098.2|112129|112104|112118.2|112093.2|40
1738859410000|2025-02-06 16:30:10|112123.6|112098.6|112116.3|112091.3|112132.6|112107.6|112113.6|112088.6|39
1738859420000|2025-02-06 16:30:20|112114.9|112089.9|112119.4|112094.4|112121.6|112096.6|112114.2|112089.2|49
1738859430000|2025-02-06 16:30:30|112121.2|112096.2|112118.1|112093.1|112121.2|112096.2|112115.5|112090.5|38
1738859440000|2025-02-06 16:30:40|112117.4|112092.4|112119.3|112094.3|112123.8|112098.8|112115.8|112090.8|42
1738859450000|2025-02-06 16:30:50|112119.6|112094.6|112123.2|112098.2|112123.2|112098.2|112117.5|112092.5|24
1738859460000|2025-02-06 16:31:00|112122.5|112097.5|112130.5|112105.5|112130.5|112105.5|112122|112097|44
1738859470000|2025-02-06 16:31:10|112131.3|112106.3|112129.9|112104.9|112132.4|112107.4|112124.9|112099.9|48
1738859480000|2025-02-06 16:31:20|112130.8|112105.8|112128.8|112103.8|112130.8|112105.8|112124.4|112099.4|56
1738859490000|2025-02-06 16:31:30|112129.5|112104.5|112124.3|112099.3|112134.9|112109.9|112121.8|112096.8|71
1738859500000|2025-02-06 16:31:40|112125.7|112100.7|112141.3|112116.3|112141.6|112116.6|112120.6|112095.6|58
1738859510000|2025-02-06 16:31:50|112141.9|112116.9|112141.3|112116.3|112143.7|112118.7|112140.1|112115.1|48
1738859520000|2025-02-06 16:32:00|112141.1|112116.1|112138.3|112113.3|112143.8|112118.8|112137.9|112112.9|40
1738859530000|2025-02-06 16:32:10|112138.2|112113.2|112145.2|112120.2|112146.1|112121.1|112138.2|112113.2|42
1738859540000|2025-02-06 16:32:20|112144.8|112119.8|112144.9|112119.9|112147|112122|112144|112119|63
1738859550000|2025-02-06 16:32:30|112145.6|112120.6|112149.4|112124.4|112150.4|112125.4|112143.2|112118.2|63
1738859560000|2025-02-06 16:32:40|112150.5|112125.5|112148.9|112123.9|112150.5|112125.5|112146.2|112121.2|60
1738859570000|2025-02-06 16:32:50|112149|112124|112143.8|112118.8|112152.3|112127.3|112138.6|112113.6|55
1738859580000|2025-02-06 16:33:00|112143.2|112118.2|112140.4|112115.4|112146.3|112121.3|112138.5|112113.5|33
1738859590000|2025-02-06 16:33:10|112139.8|112114.8|112144.1|112119.1|112145.8|112120.8|112139.1|112114.1|35
1738859600000|2025-02-06 16:33:20|112144.7|112119.7|112141.1|112116.1|112146.5|112121.5|112140.5|112115.5|22
1738859610000|2025-02-06 16:33:30|112141.5|112116.5|112159.9|112134.9|112164.1|112139.1|112141.5|112116.5|60
1738859620000|2025-02-06 16:33:40|112161.2|112136.2|112158.5|112133.5|112165.2|112140.2|112157.5|112132.5|67
1738859630000|2025-02-06 16:33:50|112159.5|112134.5|112157.8|112132.8|112161.7|112136.7|112156|112131|64
1738859640000|2025-02-06 16:34:00|112156.9|112131.9|112161|112136|112164.7|112139.7|112155.7|112130.7|60
1738859650000|2025-02-06 16:34:10|112162.6|112137.6|112160.1|112135.1|112163.8|112138.8|112156.7|112131.7|60
1738859660000|2025-02-06 16:34:20|112162.9|112137.9|112161.3|112136.3|112164.6|112139.6|112159.4|112134.4|48
1738859670000|2025-02-06 16:34:30|112160.5|112135.5|112161.7|112136.7|112162.8|112137.8|112157.9|112132.9|51
1738859680000|2025-02-06 16:34:40|112161.2|112136.2|112159.8|112134.8|112161.2|112136.2|112153.9|112128.9|52
1738859690000|2025-02-06 16:34:50|112159.4|112134.4|112157.8|112132.8|112163.2|112138.2|112157.4|112132.4|50
1738859700000|2025-02-06 16:35:00|112158|112133|112157.7|112132.7|112158.9|112133.9|112150.7|112125.7|55
1738859710000|2025-02-06 16:35:10|112158.5|112133.5|112160.4|112135.4|112163.9|112138.9|112155.3|112130.3|58
1738859720000|2025-02-06 16:35:20|112160.9|112135.9|112159.5|112134.5|112165.7|112140.7|112158.4|112133.4|38
1738859730000|2025-02-06 16:35:30|112159.1|112134.1|112165.1|112140.1|112166.4|112141.4|112158.5|112133.5|33
1738859740000|2025-02-06 16:35:40|112165.7|112140.7|112162.6|112137.6|112172.8|112147.8|112161.7|112136.7|51
1738859750000|2025-02-06 16:35:50|112161.6|112136.6|112165.1|112140.1|112166.6|112141.6|112160.8|112135.8|47
1738859760000|2025-02-06 16:36:00|112164.3|112139.3|112160.7|112135.7|112164.7|112139.7|112160|112135|45
1738859770000|2025-02-06 16:36:10|112161.2|112136.2|112163.6|112138.6|112164.6|112139.6|112160.7|112135.7|41
1738859780000|2025-02-06 16:36:20|112162.5|112137.5|112162|112137|112165.9|112140.9|112157|112132|52
1738859790000|2025-02-06 16:36:30|112162.8|112137.8|112169.1|112144.1|112170.5|112145.5|112161.1|112136.1|58
1738859800000|2025-02-06 16:36:40|112169.6|112144.6|112168.7|112143.7|112172|112147|112168.2|112143.2|31
1738859810000|2025-02-06 16:36:50|112169.8|112144.8|112170.1|112145.1|112172.5|112147.5|112168.5|112143.5|27
1738859820000|2025-02-06 16:37:00|112170.9|112145.9|112170.9|112145.9|112171.5|112146.5|112168.1|112143.1|20
1738859830000|2025-02-06 16:37:10|112170.4|112145.4|112167.6|112142.6|112170.4|112145.4|112166.8|112141.8|29
1738859840000|2025-02-06 16:37:20|112168.2|112143.2|112168.8|112143.8|112171|112146|112167.8|112142.8|30
1738859850000|2025-02-06 16:37:30|112168.5|112143.5|112172.2|112147.2|112174.7|112149.7|112166.5|112141.5|29
1738859860000|2025-02-06 16:37:40|112172.3|112147.3|112171.3|112146.3|112172.3|112147.3|112171.3|112146.3|8
1738859870000|2025-02-06 16:37:50|112172.1|112147.1|112171.9|112146.9|112173.4|112148.4|112169.2|112144.2|37
1738859880000|2025-02-06 16:38:00|112171.2|112146.2|112171.6|112146.6|112173.4|112148.4|112170.4|112145.4|26
1738859890000|2025-02-06 16:38:10|112172.3|112147.3|112215.4|112190.4|112239.1|112198.6|112172.3|112147.3|36
1738859900000|2025-02-06 16:38:20|112216.4|112191.4|112237.2|112187.2|112241.4|112195.8|112215|112181.3|62
1738859910000|2025-02-06 16:38:30|112240.2|112190.2|112245.8|112195.8|112248.1|112198.5|112217.1|112180.4|68
1738859920000|2025-02-06 16:38:40|112244.8|112194.8|112229.3|112204.3|112244.8|112208.6|112228.6|112193.5|35
1738859930000|2025-02-06 16:38:50|112229.1|112204.1|112228.2|112203.2|112230|112205|112227.4|112202.4|13
1738859940000|2025-02-06 16:39:00|112228.3|112203.3|112226.9|112201.9|112229.5|112204.5|112226.9|112201.9|22
1738859950000|2025-02-06 16:39:10|112226.5|112201.5|112225|112200|112227.6|112202.6|112224.2|112199.2|27
1738859960000|2025-02-06 16:39:20|112226.8|112201.8|112230.9|112205.9|112230.9|112205.9|112225.2|112200.2|20
1738859970000|2025-02-06 16:39:30|112230.2|112205.2|112227|112202|112230.2|112205.2|112226.9|112201.9|26
1738859980000|2025-02-06 16:39:40|112227.5|112202.5|112218.6|112193.6|112228.2|112203.2|112216.4|112191.4|50
1738859990000|2025-02-06 16:39:50|112216.4|112191.4|112228.7|112203.7|112233.3|112208.3|112216|112191|54
1738860000000|2025-02-06 16:40:00|112228.1|112203.1|112229|112204|112234.3|112209.3|112228.1|112203.1|25
1738860010000|2025-02-06 16:40:10|112229.3|112204.3|112225.1|112200.1|112232|112207|112225.1|112200.1|29
1738860020000|2025-02-06 16:40:20|112225.2|112200.2|112227.8|112202.8|112228.7|112203.7|112223.4|112198.4|27
1738860030000|2025-02-06 16:40:30|112229.1|112204.1|112228.4|112203.4|112232.6|112207.6|112227.7|112202.7|21
1738860040000|2025-02-06 16:40:40|112229.1|112204.1|112224.8|112199.8|112229.9|112204.9|112224.1|112199.1|16
1738860050000|2025-02-06 16:40:50|112225.1|112200.1|112230.5|112205.5|112231.5|112206.5|112221.9|112196.9|33
1738860060000|2025-02-06 16:41:00|112229.2|112204.2|112221.7|112196.7|112232.2|112207.2|112217.5|112192.5|31
1738860070000|2025-02-06 16:41:10|112220.4|112195.4|112227.8|112202.8|112241.9|112204.8|112217.7|112185.3|63
1738860080000|2025-02-06 16:41:20|112226.8|112201.8|112253.2|112203.2|112253.5|112207.2|112226.2|112201.2|31
1738860090000|2025-02-06 16:41:30|112253.7|112203.7|112226.8|112201.8|112261.2|112211.2|112226.7|112190.4|62
1738860100000|2025-02-06 16:41:40|112227.2|112202.2|112220.1|112195.1|112229.4|112204.4|112215.3|112190.3|43
1738860110000|2025-02-06 16:41:50|112222.3|112197.3|112225.3|112200.3|112230.3|112205.3|112220.8|112195.8|58
1738860120000|2025-02-06 16:42:00|112223.3|112198.3|112242.1|112217.1|112246.6|112220.8|112222.6|112189.9|63
1738860130000|2025-02-06 16:42:10|112244.9|112219.9|112247.9|112222.9|112250.1|112225.1|112244.9|112219.9|25
1738860140000|2025-02-06 16:42:20|112246.8|112221.8|112260.9|112210.9|112269.9|112231.2|112244.9|112210|66
1738860150000|2025-02-06 16:42:30|112260.5|112210.5|112251.5|112226.5|112264.4|112227.3|112246.5|112209|62
1738860160000|2025-02-06 16:42:40|112252|112227|112253.9|112228.9|112268.7|112232.1|112251.6|112212|67
1738860170000|2025-02-06 16:42:50|112252.7|112227.7|112267.9|112217.9|112268.1|112233.5|112252.1|112217.9|60
1738860180000|2025-02-06 16:43:00|112266.7|112216.7|112263.6|112213.6|112272.8|112231.3|112249.1|112212.9|61
1738860190000|2025-02-06 16:43:10|112264.5|112214.5|112247.3|112222.3|112268.9|112226.5|112245.9|112207.8|60
1738860200000|2025-02-06 16:43:20|112247|112222|112259.4|112234.4|112265.9|112235.7|112246.9|112211.8|38
1738860210000|2025-02-06 16:43:30|112260.1|112235.1|112260.4|112235.4|112276.2|112235.4|112256.3|112220.7|49
1738860220000|2025-02-06 16:43:40|112260.6|112235.6|112257|112232|112276.3|112237.1|112257|112221.3|62
1738860230000|2025-02-06 16:43:50|112257.6|112232.6|112256.2|112231.2|112277.5|112235.7|112255.9|112219.2|66
1738860240000|2025-02-06 16:44:00|112275.9|112225.9|112263.4|112238.4|112275.9|112238.4|112258.6|112219.1|54
1738860250000|2025-02-06 16:44:10|112265|112240|112262.5|112237.5|112265|112240|112259.3|112234.3|40
1738860260000|2025-02-06 16:44:20|112263.3|112238.3|112254.7|112229.7|112263.3|112238.3|112254.7|112229.7|62
1738860270000|2025-02-06 16:44:30|112258|112233|112262.5|112237.5|112283.9|112240.1|112255.9|112226|73
1738860280000|2025-02-06 16:44:40|112262.8|112237.8|112275.9|112225.9|112282.3|112238.1|112257.4|112221.9|76
1738860290000|2025-02-06 16:44:50|112276.3|112226.3|112273|112223|112277.3|112235.4|112255.1|112221.1|71
1738860300000|2025-02-06 16:45:00|112275.2|112225.2|112283.8|112233.8|112286.9|112245|112260.5|112221.8|67
1738860310000|2025-02-06 16:45:10|112283.9|112233.9|112274.9|112249.9|112286.7|112250.5|112269.4|112226.1|46
1738860320000|2025-02-06 16:45:20|112273.9|112248.9|112275|112250|112290.5|112250|112271.5|112235|38
1738860330000|2025-02-06 16:45:30|112275.7|112250.7|112273.8|112248.8|112276.3|112251.3|112272.8|112247.8|30
1738860340000|2025-02-06 16:45:40|112275.2|112250.2|112279.2|112254.2|112280.5|112255.5|112273.1|112248.1|39
1738860350000|2025-02-06 16:45:50|112278|112253|112270.5|112245.5|112280.2|112255.2|112270.5|112245.5|47
1738860360000|2025-02-06 16:46:00|112272.3|112247.3|112271.1|112246.1|112273.2|112248.2|112264.4|112239.4|56
1738860370000|2025-02-06 16:46:10|112273.2|112248.2|112269.2|112244.2|112273.5|112248.5|112265.4|112240.4|35
1738860380000|2025-02-06 16:46:20|112270.5|112245.5|112267.5|112242.5|112270.8|112245.8|112267.3|112242.3|31
1738860390000|2025-02-06 16:46:30|112266.8|112241.8|112271.3|112246.3|112273.4|112248.4|112265.9|112240.9|38
1738860400000|2025-02-06 16:46:40|112268.7|112243.7|112274.1|112249.1|112274.2|112249.2|112268.7|112243.7|25
1738860410000|2025-02-06 16:46:50|112272.5|112247.5|112265.9|112240.9|112274|112249|112265.9|112240.9|27
1738860420000|2025-02-06 16:47:00|112266.1|112241.1|112260.7|112235.7|112284.6|112244|112260.7|112224.9|48
1738860430000|2025-02-06 16:47:10|112261.2|112236.2|112260.3|112235.3|112267.6|112242.6|112258.9|112233.9|68
1738860440000|2025-02-06 16:47:20|112261|112236|112259.9|112234.9|112263.4|112238.4|112256.9|112231.9|62
1738860450000|2025-02-06 16:47:30|112259.8|112234.8|112273.7|112223.7|112276.2|112236.5|112256|112221.4|45
1738860460000|2025-02-06 16:47:40|112273.2|112223.2|112262.6|112237.6|112273.9|112237.8|112257.1|112221.9|32
1738860470000|2025-02-06 16:47:50|112262.3|112237.3|112261.4|112236.4|112262.4|112237.4|112258.3|112233.3|32
1738860480000|2025-02-06 16:48:00|112264.2|112239.2|112259.4|112234.4|112264.2|112239.2|112257.3|112232.3|38
1738860490000|2025-02-06 16:48:10|112260.6|112235.6|112263.5|112238.5|112264.2|112239.2|112258.2|112233.2|37
1738860500000|2025-02-06 16:48:20|112264.9|112239.9|112263.7|112238.7|112265.6|112240.6|112259.9|112234.9|42
1738860510000|2025-02-06 16:48:30|112264.3|112239.3|112263|112238|112268.8|112243.8|112263|112238|31
1738860520000|2025-02-06 16:48:40|112264.5|112239.5|112266.5|112241.5|112268.9|112243.9|112260.2|112235.2|45
1738860530000|2025-02-06 16:48:50|112265.9|112240.9|112267.2|112242.2|112267.3|112242.3|112263.6|112238.6|25
1738860540000|2025-02-06 16:49:00|112265.9|112240.9|112262.2|112237.2|112266|112241|112262.1|112237.1|33
1738860550000|2025-02-06 16:49:10|112262.3|112237.3|112262.7|112237.7|112264.9|112239.9|112261.8|112236.8|25
1738860560000|2025-02-06 16:49:20|112261.6|112236.6|112267.1|112242.1|112267.1|112242.1|112261.6|112236.6|36
1738860570000|2025-02-06 16:49:30|112266.3|112241.3|112264.9|112239.9|112267.6|112242.6|112262.2|112237.2|33
1738860580000|2025-02-06 16:49:40|112263.8|112238.8|112263.3|112238.3|112264.6|112239.6|112261.1|112236.1|31
1738860590000|2025-02-06 16:49:50|112263.2|112238.2|112266.8|112241.8|112268.1|112243.1|112263.2|112238.2|15
1738860600000|2025-02-06 16:50:00|112268.3|112243.3|112264.5|112239.5|112268.9|112243.9|112262.8|112237.8|27
1738860610000|2025-02-06 16:50:10|112264.7|112239.7|112263.5|112238.5|112267.5|112242.5|112261.7|112236.7|24
1738860620000|2025-02-06 16:50:20|112262.9|112237.9|112261|112236|112264.5|112239.5|112257|112232|26
1738860630000|2025-02-06 16:50:30|112261.5|112236.5|112266.5|112216.5|112270.3|112239.7|112255.5|112211.5|36
1738860640000|2025-02-06 16:50:40|112268.9|112218.9|112247.6|112222.6|112268.9|112228.1|112247.4|112211.3|26
1738860650000|2025-02-06 16:50:50|112249.8|112224.8|112248.3|112223.3|112251.9|112226.9|112244.1|112219.1|38
1738860660000|2025-02-06 16:51:00|112247.9|112222.9|112247.5|112222.5|112266.2|112226|112247.1|112212.3|43
1738860670000|2025-02-06 16:51:10|112247.4|112222.4|112246.6|112221.6|112249.1|112224.1|112246.6|112221.6|13
1738860680000|2025-02-06 16:51:20|112245.9|112220.9|112245.3|112220.3|112245.9|112220.9|112245.1|112220.1|5
1738860690000|2025-02-06 16:51:30|112244.6|112219.6|112243.5|112218.5|112247|112222|112242|112217|20
1738860700000|2025-02-06 16:51:40|112243.7|112218.7|112239.4|112214.4|112246.8|112221.8|112238.4|112213.4|36
1738860710000|2025-02-06 16:51:50|112240.3|112215.3|112243.9|112218.9|112249.7|112224.7|112238.2|112213.2|29
1738860720000|2025-02-06 16:52:00|112244.6|112219.6|112251.9|112226.9|112251.9|112226.9|112244.6|112219.6|29
1738860730000|2025-02-06 16:52:10|112251.2|112226.2|112253.5|112228.5|112254.7|112229.7|112249.9|112224.9|32
1738860740000|2025-02-06 16:52:20|112252.2|112227.2|112248.2|112223.2|112253.6|112228.6|112244.2|112219.2|36
1738860750000|2025-02-06 16:52:30|112245.7|112220.7|112246.6|112221.6|112254.9|112229.9|112243.8|112218.8|45
1738860760000|2025-02-06 16:52:40|112249.3|112224.3|112240.6|112215.6|112249.3|112224.3|112239.8|112214.8|23
1738860770000|2025-02-06 16:52:50|112241.6|112216.6|112241.1|112216.1|112243.7|112218.7|112240.8|112215.8|13
1738860780000|2025-02-06 16:53:00|112240.3|112215.3|112236|112211|112240.6|112215.6|112234.4|112209.4|21
1738860790000|2025-02-06 16:53:10|112236.1|112211.1|112234.5|112209.5|112237.4|112212.4|112230.3|112205.3|33
1738860800000|2025-02-06 16:53:20|112233.8|112208.8|112230.1|112205.1|112235.3|112210.3|112227.3|112202.3|34
1738860810000|2025-02-06 16:53:30|112230.2|112205.2|112232.1|112207.1|112233.4|112208.4|112229.3|112204.3|26
1738860820000|2025-02-06 16:53:40|112231.5|112206.5|112228.5|112203.5|112232|112207|112225.6|112200.6|34
1738860830000|2025-02-06 16:53:50|112229.9|112204.9|112241.4|112216.4|112241.4|112216.4|112228|112203|28
1738860840000|2025-02-06 16:54:00|112240.8|112215.8|112242.8|112217.8|112242.8|112217.8|112240.8|112215.8|9
1738860850000|2025-02-06 16:54:10|112247.1|112222.1|112252.2|112227.2|112252.5|112227.5|112245.4|112220.4|30
1738860860000|2025-02-06 16:54:20|112252.7|112227.7|112248.2|112223.2|112253.5|112228.5|112246.4|112221.4|25
1738860870000|2025-02-06 16:54:30|112248.9|112223.9|112251.2|112226.2|112251.2|112226.2|112248.4|112223.4|12
1738860880000|2025-02-06 16:54:40|112251.7|112226.7|112251.2|112226.2|112252.8|112227.8|112251.2|112226.2|14
1738860890000|2025-02-06 16:54:50|112250.9|112225.9|112251.5|112226.5|112252|112227|112250.2|112225.2|13
1738860900000|2025-02-06 16:55:00|112251|112226|112250.9|112225.9|112253.4|112228.4|112250.1|112225.1|10
1738860910000|2025-02-06 16:55:10|112251.2|112226.2|112250|112225|112251.5|112226.5|112249.5|112224.5|8
1738860920000|2025-02-06 16:55:20|112248.8|112223.8|112249.2|112224.2|112251.9|112226.9|112248.7|112223.7|25
1738860930000|2025-02-06 16:55:30|112252.1|112227.1|112252.9|112227.9|112255.7|112230.7|112249.7|112224.7|35
1738860940000|2025-02-06 16:55:40|112252.3|112227.3|112252.3|112227.3|112255.3|112230.3|112251.5|112226.5|31
1738860950000|2025-02-06 16:55:50|112252|112227|112251.7|112226.7|112252|112227|112249.2|112224.2|38
1738860960000|2025-02-06 16:56:00|112250.2|112225.2|112255.8|112230.8|112257.8|112232.8|112250.2|112225.2|18
1738860970000|2025-02-06 16:56:10|112254.9|112229.9|112254.7|112229.7|112256.2|112231.2|112247.2|112222.2|25
1738860980000|2025-02-06 16:56:20|112254|112229|112259.6|112234.6|112259.6|112234.6|112253.8|112228.8|19
1738860990000|2025-02-06 16:56:30|112259|112234|112247.8|112222.8|112259.4|112234.4|112247.8|112222.8|22
1738861000000|2025-02-06 16:56:40|112249.8|112224.8|112254|112229|112271.8|112229|112246.1|112214.3|60
1738861010000|2025-02-06 16:56:50|112255.8|112230.8|112257.8|112232.8|112259.4|112234.4|112253.2|112228.2|17
1738861020000|2025-02-06 16:57:00|112258.4|112233.4|112258.1|112233.1|112260.6|112235.6|112256.8|112231.8|18
1738861030000|2025-02-06 16:57:10|112258.8|112233.8|112257.3|112232.3|112258.8|112233.8|112256|112231|12
1738861040000|2025-02-06 16:57:20|112256.8|112231.8|112257|112232|112257.6|112232.6|112255.6|112230.6|14
1738861050000|2025-02-06 16:57:30|112257.3|112232.3|112260.1|112235.1|112260.4|112235.4|112254.4|112229.4|16
1738861060000|2025-02-06 16:57:40|112260.2|112235.2|112261.1|112236.1|112261.1|112236.1|112260.2|112235.2|3
1738861070000|2025-02-06 16:57:50|112261.2|112236.2|112262.1|112237.1|112262.1|112237.1|112261.2|112236.2|4
1738861080000|2025-02-06 16:58:00|112261.6|112236.6|112263.3|112238.3|112263.6|112238.6|112259.4|112234.4|14
1738861090000|2025-02-06 16:58:10|112264.1|112239.1|112262.6|112237.6|112264.1|112239.1|112259.8|112234.8|18
1738861100000|2025-02-06 16:58:20|112262.9|112237.9|112283.6|112258.6|112283.6|112258.6|112261.8|112236.8|35
1738861110000|2025-02-06 16:58:30|112283.7|112258.7|112284.2|112259.2|112286.7|112261.7|112282.9|112257.9|29
1738861120000|2025-02-06 16:58:40|112285|112260|112291.8|112266.8|112292|112267|112285|112260|14
1738861130000|2025-02-06 16:58:50|112290.5|112265.5|112292.1|112267.1|112294.3|112269.3|112290.5|112265.5|20
1738861140000|2025-02-06 16:59:00|112292.7|112267.7|112291.2|112266.2|112294|112269|112291.2|112266.2|8
1738861150000|2025-02-06 16:59:10|112291.4|112266.4|112293.4|112268.4|112295|112270|112291.4|112266.4|14
1738861160000|2025-02-06 16:59:20|112291.9|112266.9|112305.6|112280.6|112307.1|112282.1|112290.7|112265.7|17
1738861170000|2025-02-06 16:59:30|112305.9|112280.9|112306.5|112281.5|112308.6|112283.6|112305.9|112280.9|7
1738861180000|2025-02-06 16:59:40|112307.2|112282.2|112307.4|112282.4|112309.1|112284.1|112307.2|112282.2|9
1738861190000|2025-02-06 16:59:50|112307.3|112282.3|112307.4|112282.4|112308|112283|112305.7|112280.7|19
1738861200000|2025-02-06 17:00:00|112307.2|112282.2|112321|112296|112322.6|112297.6|112306.6|112281.6|56
1738861210000|2025-02-06 17:00:10|112322.9|112297.9|112311.4|112286.4|112323.6|112298.6|112309|112284|51
1738861220000|2025-02-06 17:00:20|112312.5|112287.5|112315.5|112290.5|112321.3|112296.3|112312.1|112287.1|52
1738861230000|2025-02-06 17:00:30|112313.3|112288.3|112315.1|112290.1|112319.5|112294.5|112312.2|112287.2|55
1738861240000|2025-02-06 17:00:40|112314.2|112289.2|112310|112285|112315.8|112290.8|112308.1|112283.1|38
1738861250000|2025-02-06 17:00:50|112312|112287|112298.9|112273.9|112314.8|112289.8|112296.4|112271.4|42
1738861260000|2025-02-06 17:01:00|112298.2|112273.2|112296.1|112271.1|112298.2|112273.2|112294.2|112269.2|20
1738861270000|2025-02-06 17:01:10|112295.5|112270.5|112298.8|112273.8|112298.8|112273.8|112295.5|112270.5|16
1738861280000|2025-02-06 17:01:20|112299.8|112274.8|112295.2|112270.2|112301.4|112276.4|112294|112269|29
1738861290000|2025-02-06 17:01:30|112294.5|112269.5|112291.6|112266.6|112294.7|112269.7|112291.1|112266.1|13
1738861300000|2025-02-06 17:01:40|112290|112265|112288.6|112263.6|112292.5|112267.5|112288|112263|25
1738861310000|2025-02-06 17:01:50|112287.8|112262.8|112290.4|112265.4|112293|112268|112284.9|112259.9|24
1738861320000|2025-02-06 17:02:00|112289.5|112264.5|112285.3|112260.3|112289.8|112264.8|112285.3|112260.3|29
1738861330000|2025-02-06 17:02:10|112286.3|112261.3|112282|112257|112287.4|112262.4|112281.9|112256.9|46
1738861340000|2025-02-06 17:02:20|112283.7|112258.7|112285.1|112260.1|112287.4|112262.4|112281.2|112256.2|46
1738861350000|2025-02-06 17:02:30|112284.5|112259.5|112283.4|112258.4|112289.6|112264.6|112283.1|112258.1|28
1738861360000|2025-02-06 17:02:40|112282.6|112257.6|112289.9|112264.9|112289.9|112264.9|112279.7|112254.7|31
1738861370000|2025-02-06 17:02:50|112291|112266|112287.2|112262.2|112291|112266|112285.7|112260.7|13
1738861380000|2025-02-06 17:03:00|112286.6|112261.6|112284.1|112259.1|112287.2|112262.2|112282.3|112257.3|24
1738861390000|2025-02-06 17:03:10|112283.3|112258.3|112283.1|112258.1|112284.3|112259.3|112279.3|112254.3|41
1738861400000|2025-02-06 17:03:20|112282.1|112257.1|112276.4|112251.4|112283.8|112258.8|112274.7|112249.7|34
1738861410000|2025-02-06 17:03:30|112275.7|112250.7|112278.9|112253.9|112278.9|112253.9|112274.2|112249.2|18
1738861420000|2025-02-06 17:03:40|112279.6|112254.6|112269.3|112244.3|112279.6|112254.6|112268.4|112243.4|31
1738861430000|2025-02-06 17:03:50|112269.7|112244.7|112260.5|112235.5|112270.4|112245.4|112260.5|112235.5|24
1738861440000|2025-02-06 17:04:00|112260.6|112235.6|112261.2|112236.2|112261.3|112236.3|112257.7|112232.7|21
1738861450000|2025-02-06 17:04:10|112260.6|112235.6|112257.2|112232.2|112260.6|112235.6|112256.8|112231.8|15
1738861460000|2025-02-06 17:04:20|112257.3|112232.3|112258.8|112233.8|112260.7|112235.7|112257.1|112232.1|24
1738861470000|2025-02-06 17:04:30|112257.8|112232.8|112259.2|112234.2|112263.5|112238.5|112257.8|112232.8|29
1738861480000|2025-02-06 17:04:40|112258.8|112233.8|112259.1|112234.1|112262|112237|112253.3|112228.3|24
1738861490000|2025-02-06 17:04:50|112259.5|112234.5|112252.2|112227.2|112260.2|112235.2|112252|112227|21
1738861500000|2025-02-06 17:05:00|112254.2|112229.2|112253.7|112228.7|112257.9|112232.9|112252.3|112227.3|37
1738861510000|2025-02-06 17:05:10|112260.1|112235.1|112257.2|112232.2|112261.2|112236.2|112256|112231|25
1738861520000|2025-02-06 17:05:20|112259.5|112234.5|112257.8|112232.8|112261.5|112236.5|112255.4|112230.4|16
1738861530000|2025-02-06 17:05:30|112255.4|112230.4|112257.3|112232.3|112257.3|112232.3|112254.5|112229.5|12
1738861540000|2025-02-06 17:05:40|112255.5|112230.5|112257.5|112232.5|112267.7|112242.7|112255.5|112230.5|24
1738861550000|2025-02-06 17:05:50|112257.4|112232.4|112262.5|112237.5|112262.5|112237.5|112255.4|112230.4|19
1738861560000|2025-02-06 17:06:00|112262.3|112237.3|112257.7|112232.7|112262.3|112237.3|112254.6|112229.6|13
1738861570000|2025-02-06 17:06:10|112257.5|112232.5|112254.4|112229.4|112272.2|112234.6|112244.2|112217.4|42
1738861580000|2025-02-06 17:06:20|112250|112225|112250.6|112225.6|112253.1|112228.1|112250|112225|20
1738861590000|2025-02-06 17:06:30|112250.7|112225.7|112250|112225|112253.3|112228.3|112250|112225|11
1738861600000|2025-02-06 17:06:40|112250.6|112225.6|112252.7|112227.7|112252.7|112227.7|112250.2|112225.2|14
1738861610000|2025-02-06 17:06:50|112252.9|112227.9|112252.3|112227.3|112254.8|112229.8|112250.5|112225.5|24
1738861620000|2025-02-06 17:07:00|112253.1|112228.1|112253.1|112228.1|112261.1|112236.1|112252.3|112227.3|21
1738861630000|2025-02-06 17:07:10|112252.6|112227.6|112254.4|112204.4|112257|112231.7|112242.1|112203.6|19
1738861640000|2025-02-06 17:07:20|112253.9|112203.9|112247.4|112222.4|112257.1|112225.5|112243.5|112203.9|26
1738861650000|2025-02-06 17:07:30|112247.5|112222.5|112244.2|112219.2|112249|112224|112241.3|112216.3|31
1738861660000|2025-02-06 17:07:40|112244.3|112219.3|112238|112213|112244.6|112219.6|112234.8|112209.8|22
1738861670000|2025-02-06 17:07:50|112238.1|112213.1|112237.5|112212.5|112239.3|112214.3|112234.5|112209.5|17
1738861680000|2025-02-06 17:08:00|112237.3|112212.3|112250.1|112200.1|112254.4|112217|112233.8|112200.1|38
1738861690000|2025-02-06 17:08:10|112250.3|112200.3|112240.6|112215.6|112251|112217.5|112234.9|112200.1|36
1738861700000|2025-02-06 17:08:20|112252|112202|112238.9|112213.9|112258.9|112215.9|112236.7|112196.7|31
1738861710000|2025-02-06 17:08:30|112239.5|112214.5|112251.7|112201.7|112251.7|112216.4|112237.8|112201.7|23
1738861720000|2025-02-06 17:08:40|112247.7|112197.7|112241.5|112216.5|112255|112218.3|112239.8|112197.7|30
1738861730000|2025-02-06 17:08:50|112240.3|112215.3|112250.4|112225.4|112252.6|112227.6|112240.3|112215.3|34
1738861740000|2025-02-06 17:09:00|112250.5|112225.5|112247.6|112222.6|112265.1|112226.1|112246.9|112208.5|45
1738861750000|2025-02-06 17:09:10|112247.1|112222.1|112248.4|112223.4|112250.2|112225.2|112247.1|112222.1|11
1738861760000|2025-02-06 17:09:20|112247.7|112222.7|112248.9|112223.9|112251.3|112226.3|112247.7|112222.7|28
1738861770000|2025-02-06 17:09:30|112249.8|112224.8|112249.5|112224.5|112250.7|112225.7|112248.3|112223.3|20
1738861780000|2025-02-06 17:09:40|112249.4|112224.4|112255.1|112230.1|112264.8|112230.1|112245.8|112214|25
1738861790000|2025-02-06 17:09:50|112255.7|112230.7|112245|112220|112255.7|112230.7|112243.7|112218.7|36
1738861800000|2025-02-06 17:10:00|112245.8|112220.8|112259|112209|112260.3|112224.8|112243.7|112204.8|31
1738861810000|2025-02-06 17:10:10|112260.9|112210.9|112248.5|112223.5|112262.1|112225.9|112247.4|112210.9|15
1738861820000|2025-02-06 17:10:20|112247.4|112222.4|112242.5|112217.5|112265.6|112223.8|112241.8|112202.1|44
1738861830000|2025-02-06 17:10:30|112243.6|112218.6|112242.4|112217.4|112246.1|112221.1|112241.6|112216.6|40
1738861840000|2025-02-06 17:10:40|112242.6|112217.6|112246.3|112221.3|112247.1|112222.1|112242.6|112217.6|17
1738861850000|2025-02-06 17:10:50|112246.4|112221.4|112248.3|112223.3|112248.6|112223.6|112241.9|112216.9|35
1738861860000|2025-02-06 17:11:00|112246.8|112221.8|112240.5|112215.5|112258.7|112223.2|112238.5|112201.2|45
1738861870000|2025-02-06 17:11:10|112239.8|112214.8|112242.2|112217.2|112242.2|112217.2|112238.3|112213.3|26
1738861880000|2025-02-06 17:11:20|112243|112218|112240.7|112215.7|112244.2|112219.2|112240|112215|24
1738861890000|2025-02-06 17:11:30|112241.5|112216.5|112243.8|112218.8|112244.7|112219.7|112241.4|112216.4|19
1738861900000|2025-02-06 17:11:40|112243.4|112218.4|112245.2|112220.2|112245.2|112220.2|112237.9|112212.9|34
1738861910000|2025-02-06 17:11:50|112239.4|112214.4|112241.2|112216.2|112244.8|112219.8|112236|112211|45
1738861920000|2025-02-06 17:12:00|112239.9|112214.9|112243.1|112218.1|112246.7|112221.7|112239.9|112214.9|25
1738861930000|2025-02-06 17:12:10|112243.5|112218.5|112237.3|112212.3|112243.7|112218.7|112237|112212|31
1738861940000|2025-02-06 17:12:20|112239.1|112214.1|112239.5|112214.5|112242.3|112217.3|112236.9|112211.9|34
1738861950000|2025-02-06 17:12:30|112239|112214|112241.5|112216.5|112242.4|112217.4|112238.9|112213.9|24
1738861960000|2025-02-06 17:12:40|112239.7|112214.7|112242.6|112217.6|112243.3|112218.3|112239.3|112214.3|33
1738861970000|2025-02-06 17:12:50|112244.1|112219.1|112239.7|112189.7|112255.8|112219.1|112230.7|112188.7|41
1738861980000|2025-02-06 17:13:00|112243.4|112193.4|112241.1|112216.1|112243.4|112216.6|112231.9|112190.1|18
1738861990000|2025-02-06 17:13:10|112241.2|112216.2|112240.5|112215.5|112241.6|112216.6|112235.5|112210.5|26
1738862000000|2025-02-06 17:13:20|112240.6|112215.6|112242.7|112217.7|112245.7|112220.7|112239.9|112214.9|23
1738862010000|2025-02-06 17:13:30|112242.5|112217.5|112245.8|112220.8|112249.1|112224.1|112240.5|112215.5|30
1738862020000|2025-02-06 17:13:40|112245.7|112220.7|112246.5|112221.5|112247.1|112222.1|112243.3|112218.3|21
1738862030000|2025-02-06 17:13:50|112244.1|112219.1|112244.4|112219.4|112247.6|112222.6|112244.1|112219.1|16
1738862040000|2025-02-06 17:14:00|112247.3|112222.3|112246.8|112221.8|112250.1|112225.1|112244.5|112219.5|21
1738862050000|2025-02-06 17:14:10|112244.6|112219.6|112248.1|112223.1|112248.1|112223.1|112243.7|112218.7|14
1738862060000|2025-02-06 17:14:20|112247.6|112222.6|112247.6|112222.6|112247.6|112222.6|112247.5|112222.5|3
1738862070000|2025-02-06 17:14:30|112247.7|112222.7|112249|112224|112251.6|112226.6|112247.5|112222.5|24
1738862080000|2025-02-06 17:14:40|112249.4|112224.4|112238.3|112213.3|112249.4|112224.4|112237.6|112212.6|24
1738862090000|2025-02-06 17:14:50|112239.6|112214.6|112236.4|112211.4|112239.9|112214.9|112235.9|112210.9|19
1738862100000|2025-02-06 17:15:00|112236.2|112211.2|112240|112215|112242.3|112217.3|112236.2|112211.2|24
1738862110000|2025-02-06 17:15:10|112239.9|112214.9|112244.1|112219.1|112246.5|112221.5|112239.7|112214.7|18
1738862120000|2025-02-06 17:15:20|112243.7|112218.7|112236.3|112211.3|112244.3|112219.3|112235.5|112210.5|19
1738862130000|2025-02-06 17:15:30|112236.1|112211.1|112238.5|112213.5|112239.3|112214.3|112232.8|112207.8|18
1738862140000|2025-02-06 17:15:40|112239.1|112214.1|112239.5|112214.5|112241.5|112216.5|112238.4|112213.4|21
1738862150000|2025-02-06 17:15:50|112240.3|112215.3|112238.5|112213.5|112242.8|112217.8|112237.8|112212.8|18
1738862160000|2025-02-06 17:16:00|112240.5|112215.5|112239.3|112214.3|112240.5|112215.5|112238.3|112213.3|12
1738862170000|2025-02-06 17:16:10|112239.6|112214.6|112240.1|112215.1|112242.8|112217.8|112237.8|112212.8|19
1738862180000|2025-02-06 17:16:20|112237.8|112212.8|112235.6|112210.6|112242.5|112217.5|112234.9|112209.9|16
1738862190000|2025-02-06 17:16:30|112236|112211|112226.4|112201.4|112236.4|112211.4|112223.7|112198.7|21
1738862200000|2025-02-06 17:16:40|112225.6|112200.6|112228.9|112203.9|112229.3|112204.3|112225.6|112200.6|19
1738862210000|2025-02-06 17:16:50|112228.7|112203.7|112242.9|112217.9|112247.1|112222.1|112227.8|112202.8|18
1738862220000|2025-02-06 17:17:00|112243.9|112218.9|112244|112219|112245.3|112220.3|112243.9|112218.9|10
1738862230000|2025-02-06 17:17:10|112243.4|112218.4|112237|112212|112243.4|112218.4|112236|112211|19
1738862240000|2025-02-06 17:17:20|112236.4|112211.4|112237.4|112212.4|112237.4|112212.4|112235.6|112210.6|12
1738862250000|2025-02-06 17:17:30|112240.9|112215.9|112244.7|112219.7|112244.7|112219.7|112237.1|112212.1|13
1738862260000|2025-02-06 17:17:40|112244.2|112219.2|112242.4|112217.4|112244.2|112219.2|112241.9|112216.9|9
1738862270000|2025-02-06 17:17:50|112242.2|112217.2|112254.8|112229.8|112256.8|112231.8|112242.2|112217.2|18
1738862280000|2025-02-06 17:18:00|112255.5|112230.5|112255.9|112230.9|112258|112233|112254.8|112229.8|12
1738862290000|2025-02-06 17:18:10|112256.1|112231.1|112259.3|112234.3|112259.3|112234.3|112256|112231|9
1738862300000|2025-02-06 17:18:20|112259.7|112234.7|112263.6|112238.6|112264.4|112239.4|112259.5|112234.5|13
1738862310000|2025-02-06 17:18:30|112264|112239|112263.4|112238.4|112264|112239|112263.3|112238.3|4
1738862320000|2025-02-06 17:18:40|112264.1|112239.1|112272.2|112247.2|112273.3|112248.3|112263.4|112238.4|19
1738862330000|2025-02-06 17:18:50|112272.7|112247.7|112269.8|112244.8|112272.7|112247.7|112267.5|112242.5|18
1738862340000|2025-02-06 17:19:00|112270.3|112245.3|112270.1|112245.1|112270.4|112245.4|112269.6|112244.6|5
1738862350000|2025-02-06 17:19:10|112270.2|112245.2|112274.2|112249.2|112275.1|112250.1|112269.6|112244.6|11
1738862360000|2025-02-06 17:19:20|112278|112253|112276.6|112251.6|112280.5|112255.5|112276.6|112251.6|19
1738862370000|2025-02-06 17:19:30|112277.9|112252.9|112283.4|112258.4|112285.2|112260.2|112275.9|112250.9|27
1738862380000|2025-02-06 17:19:40|112284.1|112259.1|112285.8|112260.8|112287|112262|112282.4|112257.4|16
1738862390000|2025-02-06 17:19:50|112285.9|112260.9|112288.5|112263.5|112288.5|112263.5|112285.9|112260.9|6
1738862400000|2025-02-06 17:20:00|112288.6|112263.6|112281.6|112256.6|112288.6|112263.6|112281.6|112256.6|8
1738862410000|2025-02-06 17:20:10|112282|112257|112281.7|112256.7|112283.6|112258.6|112281.3|112256.3|8
1738862420000|2025-02-06 17:20:20|112280.9|112255.9|112278|112253|112281.7|112256.7|112276.7|112251.7|13
1738862430000|2025-02-06 17:20:30|112278.9|112253.9|112275.1|112250.1|112278.9|112253.9|112271|112246|22
1738862440000|2025-02-06 17:20:40|112275.2|112250.2|112270.6|112245.6|112275.2|112250.2|112270.6|112245.6|10
1738862450000|2025-02-06 17:20:50|112270.8|112245.8|112271.1|112246.1|112271.1|112246.1|112270.5|112245.5|4
1738862460000|2025-02-06 17:21:00|112271.7|112246.7|112266.6|112241.6|112273.9|112248.9|112266.2|112241.2|16
1738862470000|2025-02-06 17:21:10|112267.1|112242.1|112271.3|112246.3|112271.3|112246.3|112263.9|112238.9|14
1738862480000|2025-02-06 17:21:20|112268.1|112243.1|112270.8|112245.8|112270.8|112245.8|112266.2|112241.2|21
1738862490000|2025-02-06 17:21:30|112271.5|112246.5|112274.9|112249.9|112276.8|112251.8|112271.3|112246.3|13
1738862500000|2025-02-06 17:21:40|112274.4|112249.4|112275.6|112250.6|112276.4|112251.4|112274.4|112249.4|12
1738862510000|2025-02-06 17:21:50|112275.7|112250.7|112275.8|112250.8|112275.8|112250.8|112275.5|112250.5|3
1738862520000|2025-02-06 17:22:00|112275.7|112250.7|112278.5|112253.5|112281.7|112256.7|112274.3|112249.3|16
1738862530000|2025-02-06 17:22:10|112279.5|112254.5|112271.9|112246.9|112279.5|112254.5|112271.9|112246.9|21
1738862540000|2025-02-06 17:22:20|112272.4|112247.4|112274.5|112249.5|112276|112251|112272|112247|20
1738862550000|2025-02-06 17:22:30|112274.6|112249.6|112278|112253|112280.9|112255.9|112274.5|112249.5|24
1738862560000|2025-02-06 17:22:40|112278.2|112253.2|112276.2|112251.2|112279.3|112254.3|112275.9|112250.9|10
1738862570000|2025-02-06 17:22:50|112277|112252|112270|112245|112277|112252|112270|112245|13
1738862580000|2025-02-06 17:23:00|112270.2|112245.2|112262.9|112237.9|112270.2|112245.2|112262.4|112237.4|14
1738862590000|2025-02-06 17:23:10|112263.3|112238.3|112252.8|112227.8|112263.3|112238.3|112252.8|112227.8|20
1738862600000|2025-02-06 17:23:20|112253.3|112228.3|112252.4|112227.4|112253.3|112228.3|112252.3|112227.3|14
1738862610000|2025-02-06 17:23:30|112251.7|112226.7|112253.1|112228.1|112253.1|112228.1|112251.5|112226.5|7
1738862620000|2025-02-06 17:23:40|112252.5|112227.5|112248.8|112223.8|112253.1|112228.1|112247.9|112222.9|11
1738862630000|2025-02-06 17:23:50|112249|112224|112239.3|112214.3|112249|112224|112239.1|112214.1|10
1738862640000|2025-02-06 17:24:00|112239.9|112214.9|112239.2|112214.2|112241.5|112216.5|112239.1|112214.1|8
1738862650000|2025-02-06 17:24:10|112239|112214|112239.8|112214.8|112240.3|112215.3|112237.7|112212.7|9
1738862660000|2025-02-06 17:24:20|112239.5|112214.5|112244.8|112219.8|112244.8|112219.8|112238.6|112213.6|14
1738862670000|2025-02-06 17:24:30|112245.1|112220.1|112245.3|112220.3|112245.5|112220.5|112242.5|112217.5|9
1738862680000|2025-02-06 17:24:40|112245.6|112220.6|112247.8|112222.8|112249|112224|112245.6|112220.6|10
1738862690000|2025-02-06 17:24:50|112246.9|112221.9|112245.8|112220.8|112246.9|112221.9|112245.1|112220.1|8
1738862700000|2025-02-06 17:25:00|112245.6|112220.6|112244.6|112219.6|112245.6|112220.6|112244.6|112219.6|2
1738862710000|2025-02-06 17:25:10|112243.8|112218.8|112242.7|112217.7|112243.8|112218.8|112240.5|112215.5|6
1738862720000|2025-02-06 17:25:20|112242.5|112217.5|112239.2|112214.2|112242.7|112217.7|112239.2|112214.2|10
1738862730000|2025-02-06 17:25:30|112238.3|112213.3|112239.5|112214.5|112239.6|112214.6|112238.3|112213.3|6
1738862740000|2025-02-06 17:25:40|112239.6|112214.6|112239.5|112214.5|112239.6|112214.6|112239.5|112214.5|2
1738862750000|2025-02-06 17:25:50|112240.1|112215.1|112239|112214|112241.8|112216.8|112239|112214|7
1738862760000|2025-02-06 17:26:00|112239.7|112214.7|112242.4|112217.4|112244.8|112219.8|112239.7|112214.7|14
1738862770000|2025-02-06 17:26:10|112242.5|112217.5|112241.5|112216.5|112242.6|112217.6|112241.5|112216.5|5
1738862780000|2025-02-06 17:26:20|112241.6|112216.6|112243.3|112218.3|112243.3|112218.3|112241.6|112216.6|3
1738862790000|2025-02-06 17:26:30|112243.8|112218.8|112246.4|112221.4|112248.1|112223.1|112243.2|112218.2|20
1738862800000|2025-02-06 17:26:40|112245.7|112220.7|112246.5|112221.5|112247.2|112222.2|112245.7|112220.7|13
1738862810000|2025-02-06 17:26:50|112247.2|112222.2|112241.7|112216.7|112247.4|112222.4|112240.7|112215.7|15
1738862820000|2025-02-06 17:27:00|112241.9|112216.9|112243.5|112218.5|112243.5|112218.5|112241.9|112216.9|7
1738862830000|2025-02-06 17:27:10|112243.6|112218.6|112242.6|112217.6|112243.7|112218.7|112241.6|112216.6|9
1738862840000|2025-02-06 17:27:20|112242.5|112217.5|112242.5|112217.5|112242.5|112217.5|112242.5|112217.5|1
1738862850000|2025-02-06 17:27:30|112244.1|112219.1|112244.1|112219.1|112244.5|112219.5|112243.3|112218.3|7
1738862860000|2025-02-06 17:27:40|112244.6|112219.6|112250|112225|112250|112225|112244.6|112219.6|7
1738862870000|2025-02-06 17:27:50|112250.1|112225.1|112249.8|112224.8|112250.1|112225.1|112249.7|112224.7|3
1738862890000|2025-02-06 17:28:10|112248.5|112223.5|112250.2|112225.2|112250.2|112225.2|112247.8|112222.8|11
1738862900000|2025-02-06 17:28:20|112250.3|112225.3|112246.6|112221.6|112250.4|112225.4|112244.7|112219.7|8
1738862910000|2025-02-06 17:28:30|112246.4|112221.4|112243.8|112218.8|112246.9|112221.9|112237.2|112212.2|18
1738862920000|2025-02-06 17:28:40|112243.2|112218.2|112247.7|112222.7|112247.7|112222.7|112237.3|112212.3|30
1738862930000|2025-02-06 17:28:50|112247.3|112222.3|112244.2|112219.2|112248.2|112223.2|112243.5|112218.5|11
1738862940000|2025-02-06 17:29:00|112243.5|112218.5|112248.2|112223.2|112249.5|112224.5|112243.3|112218.3|26
1738862950000|2025-02-06 17:29:10|112245.2|112220.2|112245.2|112220.2|112245.2|112220.2|112245.2|112220.2|1
1738862960000|2025-02-06 17:29:20|112245.1|112220.1|112246|112221|112250.9|112225.9|112244.8|112219.8|16
1738862970000|2025-02-06 17:29:30|112246.1|112221.1|112245.5|112220.5|112246.2|112221.2|112245.5|112220.5|4
1738862980000|2025-02-06 17:29:40|112247.4|112222.4|112245.3|112220.3|112247.4|112222.4|112245.1|112220.1|11
1738862990000|2025-02-06 17:29:50|112247.4|112222.4|112241.5|112216.5|112247.4|112222.4|112241.5|112216.5|9
1738863000000|2025-02-06 17:30:00|112242.4|112217.4|112252.2|112227.2|112254.7|112229.7|112242.4|112217.4|25
1738863010000|2025-02-06 17:30:10|112254.2|112229.2|112251.3|112226.3|112254.6|112229.6|112250.8|112225.8|19
1738863020000|2025-02-06 17:30:20|112252.4|112227.4|112254.7|112229.7|112256|112231|112250.5|112225.5|17
1738863030000|2025-02-06 17:30:30|112253.6|112228.6|112252.6|112227.6|112254.7|112229.7|112252.6|112227.6|6
1738863040000|2025-02-06 17:30:40|112253.7|112228.7|112262|112237|112262.7|112237.7|112252.6|112227.6|26
1738863050000|2025-02-06 17:30:50|112261.2|112236.2|112263.8|112238.8|112263.8|112238.8|112260.9|112235.9|11
1738863060000|2025-02-06 17:31:00|112264.2|112239.2|112260.3|112235.3|112265.7|112240.7|112257.6|112232.6|22
1738863070000|2025-02-06 17:31:10|112262.2|112237.2|112257.3|112232.3|112262.2|112237.2|112257|112232|15
1738863080000|2025-02-06 17:31:20|112256.3|112231.3|112256.4|112231.4|112260.7|112235.7|112255.4|112230.4|15
1738863090000|2025-02-06 17:31:30|112256.9|112231.9|112258|112233|112262.3|112237.3|112256.4|112231.4|21
1738863100000|2025-02-06 17:31:40|112257.8|112232.8|112256.6|112231.6|112265.3|112240.3|112256.6|112231.6|15
1738863110000|2025-02-06 17:31:50|112255.8|112230.8|112255.2|112230.2|112255.9|112230.9|112255.2|112230.2|3
1738863120000|2025-02-06 17:32:00|112255.7|112230.7|112260.3|112235.3|112263.7|112238.7|112255.5|112230.5|25
1738863130000|2025-02-06 17:32:10|112260.2|112235.2|112259.4|112234.4|112265|112240|112259.1|112234.1|18
1738863140000|2025-02-06 17:32:20|112258.7|112233.7|112258.5|112233.5|112259.8|112234.8|112258.1|112233.1|13
1738863150000|2025-02-06 17:32:30|112258.1|112233.1|112256.1|112231.1|112258.1|112233.1|112255.5|112230.5|14
1738863160000|2025-02-06 17:32:40|112255.9|112230.9|112263.3|112238.3|112269.6|112244.6|112255.9|112230.9|18
1738863170000|2025-02-06 17:32:50|112264|112239|112268|112243|112273.5|112248.5|112264|112239|12
1738863180000|2025-02-06 17:33:00|112268.3|112243.3|112264.7|112239.7|112272.4|112247.4|112264.4|112239.4|14
1738863190000|2025-02-06 17:33:10|112264.6|112239.6|112272.5|112247.5|112277.2|112252.2|112264.5|112239.5|21
1738863200000|2025-02-06 17:33:20|112275.4|112250.4|112263.5|112238.5|112276.1|112251.1|112262|112237|18
1738863210000|2025-02-06 17:33:30|112262.9|112237.9|112263.5|112238.5|112263.7|112238.7|112258.8|112233.8|14
1738863220000|2025-02-06 17:33:40|112264.2|112239.2|112296|112271|112296|112271|112264.2|112239.2|34
1738863230000|2025-02-06 17:33:50|112295.3|112270.3|112294.8|112269.8|112295.3|112270.3|112290.4|112265.4|18
1738863240000|2025-02-06 17:34:00|112294.9|112269.9|112292.9|112267.9|112296.6|112271.6|112292.1|112267.1|24
1738863250000|2025-02-06 17:34:10|112291.6|112266.6|112290.3|112265.3|112293.7|112268.7|112289.2|112264.2|20
1738863260000|2025-02-06 17:34:20|112289.6|112264.6|112290.3|112265.3|112292.9|112267.9|112288.2|112263.2|16
1738863270000|2025-02-06 17:34:30|112290.4|112265.4|112289.7|112264.7|112292.6|112267.6|112289.7|112264.7|9
1738863280000|2025-02-06 17:34:40|112289.1|112264.1|112284|112259|112290|112265|112284|112259|23
1738863290000|2025-02-06 17:34:50|112284.2|112259.2|112288.2|112263.2|112292|112267|112284.2|112259.2|25
1738863300000|2025-02-06 17:35:00|112287.5|112262.5|112292.6|112267.6|112295.9|112270.9|112285.5|112260.5|28
1738863310000|2025-02-06 17:35:10|112293.2|112268.2|112288.6|112263.6|112294.4|112269.4|112285.8|112260.8|22
1738863320000|2025-02-06 17:35:20|112288.4|112263.4|112292.6|112267.6|112293.6|112268.6|112288.2|112263.2|30
1738863330000|2025-02-06 17:35:30|112292.7|112267.7|112295.4|112270.4|112299.5|112274.5|112290.2|112265.2|24
1738863340000|2025-02-06 17:35:40|112294.8|112269.8|112274.6|112249.6|112295.5|112270.5|112274.1|112249.1|30
1738863350000|2025-02-06 17:35:50|112274.8|112249.8|112275.6|112250.6|112277.2|112252.2|112272.3|112247.3|16
1738863360000|2025-02-06 17:36:00|112276.2|112251.2|112274.9|112249.9|112280.4|112255.4|112274.9|112249.9|20
1738863370000|2025-02-06 17:36:10|112275.4|112250.4|112275.3|112250.3|112281.7|112256.7|112275.3|112250.3|12
1738863380000|2025-02-06 17:36:20|112279.2|112254.2|112274.7|112249.7|112279.2|112254.2|112274.7|112249.7|10
1738863390000|2025-02-06 17:36:30|112275|112250|112273.1|112248.1|112275.3|112250.3|112273.1|112248.1|8
1738863400000|2025-02-06 17:36:40|112272.6|112247.6|112272.1|112247.1|112275.3|112250.3|112271.4|112246.4|11
1738863410000|2025-02-06 17:36:50|112272.9|112247.9|112268.4|112243.4|112272.9|112247.9|112267.9|112242.9|13
1738863420000|2025-02-06 17:37:00|112269.2|112244.2|112269.5|112244.5|112271.6|112246.6|112269.2|112244.2|7
1738863430000|2025-02-06 17:37:10|112270.1|112245.1|112270.1|112245.1|112278.7|112253.7|112270.1|112245.1|15
1738863440000|2025-02-06 17:37:20|112269.4|112244.4|112268.6|112243.6|112276.9|112251.9|112268.2|112243.2|21
1738863450000|2025-02-06 17:37:30|112267.3|112242.3|112267|112242|112270.9|112245.9|112266.7|112241.7|9
1738863460000|2025-02-06 17:37:40|112267.7|112242.7|112267.6|112242.6|112270.5|112245.5|112266.6|112241.6|12
1738863470000|2025-02-06 17:37:50|112267|112242|112271.4|112246.4|112271.7|112246.7|112267|112242|13
1738863480000|2025-02-06 17:38:00|112270.6|112245.6|112270.7|112245.7|112271|112246|112270.5|112245.5|10
1738863490000|2025-02-06 17:38:10|112273.6|112248.6|112273|112248|112276.6|112251.6|112272.1|112247.1|25
1738863500000|2025-02-06 17:38:20|112272.1|112247.1|112272.7|112247.7|112274.2|112249.2|112272|112247|10
1738863510000|2025-02-06 17:38:30|112273.3|112248.3|112273|112248|112275.8|112250.8|112272.2|112247.2|10
1738863520000|2025-02-06 17:38:40|112273.6|112248.6|112272.2|112247.2|112273.6|112248.6|112271.8|112246.8|17
1738863530000|2025-02-06 17:38:50|112272.7|112247.7|112272.8|112247.8|112276.1|112251.1|112272.2|112247.2|12
1738863540000|2025-02-06 17:39:00|112272.7|112247.7|112273.6|112248.6|112278|112253|112270.7|112245.7|26
1738863550000|2025-02-06 17:39:10|112272.8|112247.8|112267.1|112242.1|112273.6|112248.6|112266.5|112241.5|9
1738863560000|2025-02-06 17:39:20|112267.2|112242.2|112273.3|112248.3|112273.3|112248.3|112267.2|112242.2|8
1738863570000|2025-02-06 17:39:30|112272.8|112247.8|112272.8|112247.8|112275.3|112250.3|112272.3|112247.3|11
1738863580000|2025-02-06 17:39:40|112272.3|112247.3|112266.9|112241.9|112272.3|112247.3|112265.8|112240.8|9
1738863590000|2025-02-06 17:39:50|112266.8|112241.8|112266.6|112241.6|112269.3|112244.3|112265.3|112240.3|7
1738863600000|2025-02-06 17:40:00|112266.7|112241.7|112266.7|112241.7|112266.7|112241.7|112266.7|112241.7|1
1738863610000|2025-02-06 17:40:10|112266.1|112241.1|112264.8|112239.8|112266.1|112241.1|112264.8|112239.8|5
1738863620000|2025-02-06 17:40:20|112263.9|112238.9|112265.9|112240.9|112266.3|112241.3|112262.2|112237.2|14
1738863630000|2025-02-06 17:40:30|112265.8|112240.8|112270.4|112245.4|112270.6|112245.6|112265.8|112240.8|14
1738863640000|2025-02-06 17:40:40|112269.8|112244.8|112269.5|112244.5|112271.1|112246.1|112268.8|112243.8|17
1738863650000|2025-02-06 17:40:50|112269.7|112244.7|112273.6|112248.6|112274.2|112249.2|112269.5|112244.5|21
1738863660000|2025-02-06 17:41:00|112276.8|112251.8|112269.2|112244.2|112276.8|112251.8|112268.3|112243.3|15
1738863670000|2025-02-06 17:41:10|112270.2|112245.2|112269.4|112244.4|112270.2|112245.2|112269.4|112244.4|10
1738863680000|2025-02-06 17:41:20|112270.2|112245.2|112270.3|112245.3|112270.3|112245.3|112270.2|112245.2|2
1738863690000|2025-02-06 17:41:30|112269.4|112244.4|112264.9|112239.9|112270.4|112245.4|112264.9|112239.9|14
1738863700000|2025-02-06 17:41:40|112265.3|112240.3|112264.7|112239.7|112265.3|112240.3|112264.1|112239.1|7
1738863710000|2025-02-06 17:41:50|112265|112240|112264.3|112239.3|112265.3|112240.3|112264.3|112239.3|4
1738863720000|2025-02-06 17:42:00|112264.4|112239.4|112258.3|112233.3|112264.5|112239.5|112258.3|112233.3|6
1738863730000|2025-02-06 17:42:10|112258.5|112233.5|112266.3|112241.3|112267.3|112242.3|112255.3|112230.3|30
1738863740000|2025-02-06 17:42:20|112266.1|112241.1|112267.2|112242.2|112267.2|112242.2|112264.5|112239.5|9
1738863750000|2025-02-06 17:42:30|112267.4|112242.4|112263.2|112238.2|112269.4|112244.4|112262.9|112237.9|11
1738863760000|2025-02-06 17:42:40|112263.3|112238.3|112264.6|112239.6|112268|112243|112262.3|112237.3|12
1738863770000|2025-02-06 17:42:50|112263.8|112238.8|112259|112234|112263.8|112238.8|112258.1|112233.1|8
1738863780000|2025-02-06 17:43:00|112259.7|112234.7|112261.2|112236.2|112261.8|112236.8|112258.9|112233.9|10
1738863790000|2025-02-06 17:43:10|112260.5|112235.5|112260.6|112235.6|112261.4|112236.4|112259.9|112234.9|11
1738863800000|2025-02-06 17:43:20|112260.7|112235.7|112261.2|112236.2|112261.3|112236.3|112259|112234|10
1738863810000|2025-02-06 17:43:30|112260.7|112235.7|112259.5|112234.5|112260.7|112235.7|112259.3|112234.3|6
1738863820000|2025-02-06 17:43:40|112259.4|112234.4|112260.9|112235.9|112260.9|112235.9|112259.4|112234.4|8
1738863830000|2025-02-06 17:43:50|112260|112235|112259.6|112234.6|112265.6|112240.6|112259.6|112234.6|11
1738863840000|2025-02-06 17:44:00|112260.5|112235.5|112259.6|112234.6|112266.9|112241.9|112258.9|112233.9|24
1738863850000|2025-02-06 17:44:10|112259.5|112234.5|112259.2|112234.2|112261.6|112236.6|112256.1|112231.1|14
1738863860000|2025-02-06 17:44:20|112259.1|112234.1|112262.7|112237.7|112263.6|112238.6|112259.1|112234.1|10
1738863870000|2025-02-06 17:44:30|112262.5|112237.5|112266.3|112241.3|112266.3|112241.3|112256.1|112231.1|12
1738863880000|2025-02-06 17:44:40|112265.6|112240.6|112270.8|112245.8|112270.8|112245.8|112265.6|112240.6|18
1738863890000|2025-02-06 17:44:50|112270.9|112245.9|112272.6|112247.6|112279.7|112254.7|112270.9|112245.9|23
1738863900000|2025-02-06 17:45:00|112273|112248|112277.9|112252.9|112277.9|112252.9|112272.6|112247.6|6
1738863910000|2025-02-06 17:45:10|112278.3|112253.3|112276.1|112251.1|112279.8|112254.8|112271.7|112246.7|26
1738863920000|2025-02-06 17:45:20|112275.5|112250.5|112277.3|112252.3|112279.7|112254.7|112275.5|112250.5|9
1738863930000|2025-02-06 17:45:30|112278.5|112253.5|112279.1|112254.1|112283.8|112258.8|112277.6|112252.6|24
1738863940000|2025-02-06 17:45:40|112278.4|112253.4|112281|112256|112288.5|112263.5|112278.4|112253.4|25
1738863950000|2025-02-06 17:45:50|112281.6|112256.6|112284.9|112259.9|112288.3|112263.3|112280.2|112255.2|37
1738863960000|2025-02-06 17:46:00|112285.7|112260.7|112279.6|112254.6|112285.8|112260.8|112279.6|112254.6|27
1738863970000|2025-02-06 17:46:10|112279.3|112254.3|112279.4|112254.4|112282.7|112257.7|112278.2|112253.2|22
1738863980000|2025-02-06 17:46:20|112278.6|112253.6|112280.9|112255.9|112280.9|112255.9|112278.6|112253.6|7
1738863990000|2025-02-06 17:46:30|112279.4|112254.4|112281.3|112256.3|112286.9|112261.9|112279.4|112254.4|20
1738864000000|2025-02-06 17:46:40|112283.1|112258.1|112283.1|112258.1|112291.1|112266.1|112281.9|112256.9|32
1738864010000|2025-02-06 17:46:50|112283.8|112258.8|112284|112259|112286.8|112261.8|112282.7|112257.7|12
1738864020000|2025-02-06 17:47:00|112283.2|112258.2|112283.2|112258.2|112283.7|112258.7|112281.8|112256.8|7
1738864030000|2025-02-06 17:47:10|112283.4|112258.4|112282|112257|112286.3|112261.3|112281.8|112256.8|22
1738864040000|2025-02-06 17:47:20|112281.4|112256.4|112277.2|112252.2|112281.4|112256.4|112274.2|112249.2|13
1738864050000|2025-02-06 17:47:30|112277.4|112252.4|112274.9|112249.9|112277.4|112252.4|112274.4|112249.4|7
1738864060000|2025-02-06 17:47:40|112273.9|112248.9|112275.9|112250.9|112276.4|112251.4|112273.9|112248.9|6
1738864070000|2025-02-06 17:47:50|112276|112251|112275.9|112250.9|112276|112251|112275.9|112250.9|2
1738864080000|2025-02-06 17:48:00|112276|112251|112271.1|112246.1|112276|112251|112270.7|112245.7|18
1738864090000|2025-02-06 17:48:10|112271.3|112246.3|112264.7|112239.7|112273.4|112248.4|112264.7|112239.7|11
1738864100000|2025-02-06 17:48:20|112265.3|112240.3|112258.6|112233.6|112265.3|112240.3|112258.2|112233.2|13
1738864110000|2025-02-06 17:48:30|112258.8|112233.8|112260.8|112235.8|112261.9|112236.9|112258.5|112233.5|12
1738864120000|2025-02-06 17:48:40|112260.4|112235.4|112260|112235|112262.2|112237.2|112259.6|112234.6|18
1738864130000|2025-02-06 17:48:50|112259.8|112234.8|112267.4|112242.4|112267.6|112242.6|112259.2|112234.2|14
1738864140000|2025-02-06 17:49:00|112267|112242|112263.2|112238.2|112268|112243|112261.9|112236.9|21
1738864150000|2025-02-06 17:49:10|112263.7|112238.7|112262.5|112237.5|112264|112239|112262.5|112237.5|9
1738864160000|2025-02-06 17:49:20|112263.2|112238.2|112269.8|112244.8|112271.5|112246.5|112263.2|112238.2|13
1738864170000|2025-02-06 17:49:30|112269.9|112244.9|112270.4|112245.4|112272|112247|112269.5|112244.5|11
1738864180000|2025-02-06 17:49:40|112272|112247|112267.6|112242.6|112272|112247|112267.2|112242.2|17
1738864190000|2025-02-06 17:49:50|112268.1|112243.1|112266.7|112241.7|112268.3|112243.3|112266.7|112241.7|11
1738864200000|2025-02-06 17:50:00|112269.2|112244.2|112269.3|112244.3|112269.3|112244.3|112266.7|112241.7|11
1738864210000|2025-02-06 17:50:10|112268.4|112243.4|112261.8|112236.8|112269.3|112244.3|112261.8|112236.8|14
1738864220000|2025-02-06 17:50:20|112262.6|112237.6|112268.7|112243.7|112269.9|112244.9|112261.8|112236.8|25
1738864230000|2025-02-06 17:50:30|112269.3|112244.3|112259.1|112234.1|112269.3|112244.3|112258.6|112233.6|23
1738864240000|2025-02-06 17:50:40|112259.8|112234.8|112259.1|112234.1|112261|112236|112259|112234|7
1738864250000|2025-02-06 17:50:50|112260|112235|112259|112234|112260|112235|112258.8|112233.8|6
1738864260000|2025-02-06 17:51:00|112259.8|112234.8|112259.7|112234.7|112262.3|112237.3|112259.7|112234.7|13
1738864270000|2025-02-06 17:51:10|112259.5|112234.5|112260.5|112235.5|112260.5|112235.5|112258.9|112233.9|5
1738864280000|2025-02-06 17:51:20|112260.8|112235.8|112272.8|112247.8|112272.8|112247.8|112260.8|112235.8|17
1738864290000|2025-02-06 17:51:30|112270.3|112245.3|112268.8|112243.8|112272.2|112247.2|112267.6|112242.6|18
1738864300000|2025-02-06 17:51:40|112269.4|112244.4|112270.6|112245.6|112271.8|112246.8|112268.6|112243.6|12
1738864310000|2025-02-06 17:51:50|112270.9|112245.9|112268.5|112243.5|112270.9|112245.9|112267|112242|15
1738864320000|2025-02-06 17:52:00|112267.6|112242.6|112268.5|112243.5|112268.7|112243.7|112267.6|112242.6|6
1738864330000|2025-02-06 17:52:10|112263.2|112238.2|112260|112235|112263.2|112238.2|112260|112235|8
1738864340000|2025-02-06 17:52:20|112259.4|112234.4|112259.7|112234.7|112260|112235|112259.4|112234.4|8
1738864350000|2025-02-06 17:52:30|112259.5|112234.5|112259.7|112234.7|112259.8|112234.8|112258.7|112233.7|7
1738864360000|2025-02-06 17:52:40|112259.8|112234.8|112259.6|112234.6|112260|112235|112259|112234|10
1738864370000|2025-02-06 17:52:50|112260.2|112235.2|112258.8|112233.8|112260.3|112235.3|112258.8|112233.8|5
1738864380000|2025-02-06 17:53:00|112258.6|112233.6|112258.7|112233.7|112261.3|112236.3|112257.8|112232.8|16
1738864390000|2025-02-06 17:53:10|112258.6|112233.6|112258.3|112233.3|112258.6|112233.6|112258.3|112233.3|8
1738864400000|2025-02-06 17:53:20|112258.9|112233.9|112261.4|112236.4|112262.3|112237.3|112257.9|112232.9|14
1738864410000|2025-02-06 17:53:30|112261.5|112236.5|112261.7|112236.7|112263.9|112238.9|112261.3|112236.3|7
1738864420000|2025-02-06 17:53:40|112261.3|112236.3|112269.4|112244.4|112269.9|112244.9|112261.3|112236.3|9
1738864430000|2025-02-06 17:53:50|112270|112245|112262.1|112237.1|112273.9|112248.9|112261.7|112236.7|15
1738864440000|2025-02-06 17:54:00|112261.7|112236.7|112258.7|112233.7|112262.1|112237.1|112258.3|112233.3|11
1738864450000|2025-02-06 17:54:10|112258.6|112233.6|112260.2|112235.2|112262.1|112237.1|112258.6|112233.6|8
1738864460000|2025-02-06 17:54:20|112260.3|112235.3|112259.4|112234.4|112260.3|112235.3|112259.4|112234.4|3
1738864470000|2025-02-06 17:54:30|112258.8|112233.8|112258.4|112233.4|112259.6|112234.6|112258.2|112233.2|12
1738864480000|2025-02-06 17:54:40|112257.8|112232.8|112257.7|112232.7|112257.8|112232.8|112257.3|112232.3|11
1738864490000|2025-02-06 17:54:50|112257.3|112232.3|112259.1|112234.1|112259.3|112234.3|112256.8|112231.8|15
1738864500000|2025-02-06 17:55:00|112259.2|112234.2|112255.7|112230.7|112259.2|112234.2|112254.7|112229.7|10
1738864510000|2025-02-06 17:55:10|112256.4|112231.4|112253.7|112228.7|112256.4|112231.4|112253.6|112228.6|15
1738864520000|2025-02-06 17:55:20|112255|112230|112256.2|112231.2|112256.2|112231.2|112253.7|112228.7|9
1738864530000|2025-02-06 17:55:30|112256.3|112231.3|112256.3|112231.3|112256.9|112231.9|112255.1|112230.1|12
1738864540000|2025-02-06 17:55:40|112256.4|112231.4|112256.1|112231.1|112256.4|112231.4|112255.3|112230.3|6
1738864550000|2025-02-06 17:55:50|112256|112231|112249.7|112224.7|112256|112231|112249.1|112224.1|9
1738864560000|2025-02-06 17:56:00|112248.6|112223.6|112247.3|112222.3|112248.6|112223.6|112246.1|112221.1|10
1738864570000|2025-02-06 17:56:10|112248.2|112223.2|112248.2|112223.2|112250.5|112225.5|112248.2|112223.2|9
1738864580000|2025-02-06 17:56:20|112248.3|112223.3|112255.8|112230.8|112255.8|112230.8|112248.3|112223.3|13
1738864590000|2025-02-06 17:56:30|112255.3|112230.3|112253.9|112228.9|112255.8|112230.8|112253.8|112228.8|15
1738864600000|2025-02-06 17:56:40|112253.8|112228.8|112243.3|112218.3|112255.4|112230.4|112240.9|112215.9|27
1738864610000|2025-02-06 17:56:50|112242.5|112217.5|112246.4|112221.4|112248.9|112223.9|112241.5|112216.5|7
1738864620000|2025-02-06 17:57:00|112245.6|112220.6|112253.5|112228.5|112253.8|112228.8|112244.1|112219.1|17
1738864630000|2025-02-06 17:57:10|112253.6|112228.6|112254.7|112229.7|112255.1|112230.1|112252.7|112227.7|12
1738864640000|2025-02-06 17:57:20|112254.1|112229.1|112253|112228|112254.6|112229.6|112250.6|112225.6|21
1738864650000|2025-02-06 17:57:30|112252.5|112227.5|112251.3|112226.3|112252.5|112227.5|112248.2|112223.2|23
1738864660000|2025-02-06 17:57:40|112251.6|112226.6|112252.9|112227.9|112252.9|112227.9|112251.6|112226.6|4
1738864670000|2025-02-06 17:57:50|112253.6|112228.6|112253.6|112228.6|112254.8|112229.8|112251|112226|23
1738864680000|2025-02-06 17:58:00|112252.8|112227.8|112251|112226|112253.2|112228.2|112250.1|112225.1|11
1738864690000|2025-02-06 17:58:10|112250.4|112225.4|112253.2|112228.2|112253.6|112228.6|112250.2|112225.2|9
1738864700000|2025-02-06 17:58:20|112252.7|112227.7|112253|112228|112253.6|112228.6|112252.7|112227.7|5
1738864710000|2025-02-06 17:58:30|112252.1|112227.1|112253.9|112228.9|112254.1|112229.1|112250|112225|9
1738864720000|2025-02-06 17:58:40|112254.1|112229.1|112253.6|112228.6|112254.1|112229.1|112249.4|112224.4|16
1738864730000|2025-02-06 17:58:50|112252.9|112227.9|112233|112208|112253.3|112228.3|112233|112208|27
1738864740000|2025-02-06 17:59:00|112231.3|112206.3|112219.7|112194.7|112231.3|112206.3|112213.7|112188.7|42
1738864750000|2025-02-06 17:59:10|112221.2|112196.2|112217.7|112192.7|112224.5|112199.5|112216.9|112191.9|32
1738864760000|2025-02-06 17:59:20|112218.7|112193.7|112218|112193|112219.5|112194.5|112216.1|112191.1|19
1738864770000|2025-02-06 17:59:30|112218.3|112193.3|112220.9|112195.9|112220.9|112195.9|112218.3|112193.3|11
1738864780000|2025-02-06 17:59:40|112220.1|112195.1|112211.9|112186.9|112220.3|112195.3|112211.2|112186.2|24
1738864790000|2025-02-06 17:59:50|112212.9|112187.9|112220|112195|112222.2|112197.2|112211.9|112186.9|24
1738864800000|2025-02-06 18:00:00|112220.9|112195.9|112219|112194|112221.8|112196.8|112218.7|112193.7|17
1738864810000|2025-02-06 18:00:10|112218.7|112193.7|112219.5|112194.5|112220.5|112195.5|112218.7|112193.7|13
1738864820000|2025-02-06 18:00:20|112219.3|112194.3|112218.7|112193.7|112219.3|112194.3|112218.6|112193.6|5
1738864830000|2025-02-06 18:00:30|112218.8|112193.8|112220.6|112195.6|112220.6|112195.6|112218.7|112193.7|7
1738864840000|2025-02-06 18:00:40|112220|112195|112218.4|112193.4|112220|112195|112218.4|112193.4|7
1738864850000|2025-02-06 18:00:50|112218.6|112193.6|112215.8|112190.8|112218.7|112193.7|112214|112189|15
1738864860000|2025-02-06 18:01:00|112216.4|112191.4|112216.5|112191.5|112224.6|112199.6|112214.5|112189.5|19
1738864870000|2025-02-06 18:01:10|112216.4|112191.4|112216.4|112191.4|112217.2|112192.2|112215.7|112190.7|14
1738864880000|2025-02-06 18:01:20|112216.3|112191.3|112207.9|112182.9|112216.3|112191.3|112207.9|112182.9|23
1738864890000|2025-02-06 18:01:30|112207.8|112182.8|112213|112188|112214.2|112189.2|112207.8|112182.8|29
1738864900000|2025-02-06 18:01:40|112212.9|112187.9|112193.8|112168.8|112213.5|112188.5|112193.8|112168.8|23
1738864910000|2025-02-06 18:01:50|112195|112170|112190.4|112165.4|112195.5|112170.5|112188.8|112163.8|49
1738864920000|2025-02-06 18:02:00|112190.5|112165.5|112192.4|112167.4|112194.4|112169.4|112187.1|112162.1|32
1738864930000|2025-02-06 18:02:10|112192.3|112167.3|112176.1|112151.1|112192.3|112167.3|112174.2|112149.2|33
1738864940000|2025-02-06 18:02:20|112176|112151|112176.4|112151.4|112176.4|112151.4|112175|112150|6
1738864950000|2025-02-06 18:02:30|112176.1|112151.1|112175.2|112150.2|112176.3|112151.3|112174.6|112149.6|10
1738864960000|2025-02-06 18:02:40|112177.6|112152.6|112174.9|112149.9|112178.9|112153.9|112174.9|112149.9|17
1738864970000|2025-02-06 18:02:50|112174.5|112149.5|112178.9|112153.9|112178.9|112153.9|112169.8|112144.8|23
1738864980000|2025-02-06 18:03:00|112176.6|112151.6|112168.5|112143.5|112177.7|112152.7|112166.1|112141.1|31
1738864990000|2025-02-06 18:03:10|112169.4|112144.4|112167.8|112142.8|112169.4|112144.4|112162.1|112137.1|24
1738865000000|2025-02-06 18:03:20|112168.7|112143.7|112169.6|112144.6|112173.7|112148.7|112168.4|112143.4|24
1738865010000|2025-02-06 18:03:30|112168.8|112143.8|112169.7|112144.7|112169.7|112144.7|112162.4|112137.4|41
1738865020000|2025-02-06 18:03:40|112168.9|112143.9|112165.7|112140.7|112171.9|112146.9|112162.7|112137.7|30
1738865030000|2025-02-06 18:03:50|112167|112142|112163.1|112138.1|112170.1|112145.1|112163.1|112138.1|39
1738865040000|2025-02-06 18:04:00|112165.3|112140.3|112159.9|112134.9|112167.7|112142.7|112155.8|112130.8|29
1738865050000|2025-02-06 18:04:10|112160.4|112135.4|112157.5|112132.5|112160.4|112135.4|112155.4|112130.4|18
1738865060000|2025-02-06 18:04:20|112157.4|112132.4|112153|112128|112158.6|112133.6|112153|112128|12
1738865070000|2025-02-06 18:04:30|112152.2|112127.2|112149.3|112124.3|112152.2|112127.2|112143.6|112118.6|44
1738865080000|2025-02-06 18:04:40|112147.1|112122.1|112149.5|112124.5|112150.5|112125.5|112143.1|112118.1|44
1738865090000|2025-02-06 18:04:50|112148.7|112123.7|112148.9|112123.9|112150.2|112125.2|112143.4|112118.4|40
1738865100000|2025-02-06 18:05:00|112149.6|112124.6|112150.3|112125.3|112151.4|112126.4|112148.9|112123.9|23
1738865110000|2025-02-06 18:05:10|112150.8|112125.8|112150.6|112125.6|112152.5|112127.5|112150.2|112125.2|11
1738865120000|2025-02-06 18:05:20|112151.2|112126.2|112150|112125|112151.3|112126.3|112150|112125|9
1738865130000|2025-02-06 18:05:30|112149.3|112124.3|112143.6|112118.6|112151.3|112126.3|112142.8|112117.8|16
1738865140000|2025-02-06 18:05:40|112144.1|112119.1|112139.3|112114.3|112145.4|112120.4|112135.9|112110.9|45
1738865150000|2025-02-06 18:05:50|112139.5|112114.5|112138.6|112113.6|112139.5|112114.5|112132.3|112107.3|16
1738865160000|2025-02-06 18:06:00|112137.9|112112.9|112137.5|112112.5|112137.9|112112.9|112137.1|112112.1|6
1738865170000|2025-02-06 18:06:10|112137.3|112112.3|112129.4|112104.4|112137.3|112112.3|112128.4|112103.4|14
1738865180000|2025-02-06 18:06:20|112130.3|112105.3|112124.9|112099.9|112131.1|112106.1|112124.1|112099.1|20
1738865190000|2025-02-06 18:06:30|112125.1|112100.1|112122.8|112097.8|112128.9|112103.9|112122.8|112097.8|17
1738865200000|2025-02-06 18:06:40|112121.1|112096.1|112123.4|112098.4|112124.3|112099.3|112121.1|112096.1|8
1738865210000|2025-02-06 18:06:50|112122.6|112097.6|112116|112091|112122.6|112097.6|112113.3|112088.3|27
1738865220000|2025-02-06 18:07:00|112115.2|112090.2|112108.9|112083.9|112115.2|112090.2|112108.9|112083.9|24
1738865230000|2025-02-06 18:07:10|112109.6|112084.6|112118.1|112093.1|112118.6|112093.6|112109.2|112084.2|14
1738865240000|2025-02-06 18:07:20|112117.6|112092.6|112127.2|112102.2|112130.3|112105.3|112117.6|112092.6|26
1738865250000|2025-02-06 18:07:30|112125.8|112100.8|112133|112108|112137.2|112112.2|112125.8|112100.8|32
1738865260000|2025-02-06 18:07:40|112133.5|112108.5|112137.3|112112.3|112139.8|112114.8|112132.9|112107.9|21
1738865270000|2025-02-06 18:07:50|112137.1|112112.1|112140.8|112115.8|112140.8|112115.8|112135.9|112110.9|15
1738865280000|2025-02-06 18:08:00|112141.6|112116.6|112138.9|112113.9|112141.6|112116.6|112135.7|112110.7|13
1738865290000|2025-02-06 18:08:10|112138.8|112113.8|112135.9|112110.9|112139.4|112114.4|112135.9|112110.9|10
1738865300000|2025-02-06 18:08:20|112135.8|112110.8|112128.7|112103.7|112135.8|112110.8|112128.6|112103.6|7
1738865310000|2025-02-06 18:08:30|112128.8|112103.8|112132.9|112107.9|112133.3|112108.3|112128|112103|23
1738865320000|2025-02-06 18:08:40|112133.8|112108.8|112129.7|112104.7|112135.4|112110.4|112127.4|112102.4|19
1738865330000|2025-02-06 18:08:50|112127.4|112102.4|112129.6|112104.6|112132.3|112107.3|112127.4|112102.4|26
1738865340000|2025-02-06 18:09:00|112129.3|112104.3|112125.1|112100.1|112129.6|112104.6|112123.7|112098.7|26
1738865350000|2025-02-06 18:09:10|112126.7|112101.7|112128.5|112103.5|112131.6|112106.6|112124.8|112099.8|24
1738865360000|2025-02-06 18:09:20|112128.3|112103.3|112122.6|112097.6|112131|112106|112121.3|112096.3|30
1738865370000|2025-02-06 18:09:30|112122.5|112097.5|112121.3|112096.3|112124.1|112099.1|112119.4|112094.4|22
1738865380000|2025-02-06 18:09:40|112120.4|112095.4|112166.7|112141.7|112221.6|112171.6|112120.4|112095.4|63
1738865390000|2025-02-06 18:09:50|112172.9|112147.9|112194.3|112144.3|112260.7|112210.7|112167.5|112134|64
1738865400000|2025-02-06 18:10:00|112194|112144|112163.9|112113.9|112195.7|112145.7|112147.6|112110.7|50
1738865410000|2025-02-06 18:10:10|112161.1|112111.1|112163.9|112113.9|112172.7|112122.7|112160.7|112110.7|22
1738865420000|2025-02-06 18:10:20|112163.8|112113.8|112171.7|112121.7|112178|112128|112163.8|112113.8|35
1738865430000|2025-02-06 18:10:30|112174.1|112124.1|112178.5|112128.5|112178.5|112128.5|112171.1|112121.1|20
1738865440000|2025-02-06 18:10:40|112179.3|112129.3|112148.6|112098.6|112200.2|112150.2|112141.8|112091.8|50
1738865450000|2025-02-06 18:10:50|112150.1|112100.1|112141.2|112091.2|112150.1|112100.1|112125.9|112075.9|38
1738865460000|2025-02-06 18:11:00|112139.2|112089.2|112118.7|112068.7|112143.6|112093.6|112117.9|112067.9|39
1738865470000|2025-02-06 18:11:10|112119.1|112069.1|112107.2|112082.2|112127.3|112091.6|112107.2|112068.5|21
1738865480000|2025-02-06 18:11:20|112107.4|112082.4|112149.8|112099.8|112156.9|112112.4|112102.1|112077.1|42
1738865490000|2025-02-06 18:11:30|112148.4|112098.4|112145.4|112120.4|112151.9|112122.8|112141.3|112091.7|33
1738865500000|2025-02-06 18:11:40|112144.6|112119.6|112146.6|112121.6|112147.7|112122.7|112140.7|112115.7|24
1738865510000|2025-02-06 18:11:50|112146.5|112121.5|112134.8|112109.8|112149|112124|112134.5|112109.5|33
1738865520000|2025-02-06 18:12:00|112135.9|112110.9|112130.7|112105.7|112137.6|112112.6|112130.7|112105.7|19
1738865530000|2025-02-06 18:12:10|112130.6|112105.6|112134.7|112109.7|112135.6|112110.6|112130.6|112105.6|22
1738865540000|2025-02-06 18:12:20|112134.6|112109.6|112115.1|112090.1|112134.6|112109.6|112115.1|112090.1|23
1738865550000|2025-02-06 18:12:30|112118.9|112093.9|112131.9|112106.9|112131.9|112106.9|112117.9|112092.9|37
1738865560000|2025-02-06 18:12:40|112130.6|112105.6|112146.7|112121.7|112146.8|112121.8|112123.1|112098.1|41
1738865570000|2025-02-06 18:12:50|112146.2|112121.2|112146.6|112121.6|112149.4|112124.4|112144.5|112119.5|18
1738865580000|2025-02-06 18:13:00|112146.1|112121.1|112151.1|112126.1|112156.8|112131.8|112145.4|112120.4|20
1738865590000|2025-02-06 18:13:10|112152.3|112127.3|112160.4|112135.4|112160.4|112135.4|112152.3|112127.3|16
1738865600000|2025-02-06 18:13:20|112161.5|112136.5|112162.1|112137.1|112168|112143|112161.5|112136.5|21
1738865610000|2025-02-06 18:13:30|112162.6|112137.6|112151.1|112126.1|112176|112151|112143.8|112105.7|22
1738865620000|2025-02-06 18:13:40|112148|112123|112177.3|112152.3|112177.4|112152.4|112148|112123|35
1738865630000|2025-02-06 18:13:50|112182.3|112157.3|112186.6|112161.6|112189|112164|112171.6|112146.6|25
1738865640000|2025-02-06 18:14:00|112185.3|112160.3|112182.9|112157.9|112185.3|112160.3|112175.8|112150.8|20
1738865650000|2025-02-06 18:14:10|112183.4|112158.4|112178.5|112153.5|112183.7|112158.7|112175.9|112150.9|25
1738865660000|2025-02-06 18:14:20|112178|112153|112176.1|112151.1|112181.1|112156.1|112175.6|112150.6|28
1738865670000|2025-02-06 18:14:30|112178.5|112153.5|112175.1|112150.1|112181.5|112156.5|112175|112150|33
1738865680000|2025-02-06 18:14:40|112176.4|112151.4|112173.9|112148.9|112180.6|112155.6|112173.6|112148.6|12
1738865690000|2025-02-06 18:14:50|112175|112150|112184.5|112159.5|112184.9|112159.9|112175|112150|17
1738865700000|2025-02-06 18:15:00|112184.9|112159.9|112159.9|112134.9|112185.5|112160.5|112159.9|112134.9|35
1738865710000|2025-02-06 18:15:10|112160.4|112135.4|112148|112123|112160.4|112135.4|112146.1|112121.1|47
1738865720000|2025-02-06 18:15:20|112149|112124|112129.5|112104.5|112149|112124|112128|112103|42
1738865730000|2025-02-06 18:15:30|112130.6|112105.6|112123.2|112098.2|112132.4|112107.4|112118.8|112093.8|38
1738865740000|2025-02-06 18:15:40|112124.2|112099.2|112123.8|112098.8|112130.1|112105.1|112118.5|112093.5|49
1738865750000|2025-02-06 18:15:50|112124|112099|112123|112098|112130|112105|112122.9|112097.9|21
1738865760000|2025-02-06 18:16:00|112122.5|112097.5|112117.8|112092.8|112124.7|112099.7|112112.7|112087.7|26
1738865770000|2025-02-06 18:16:10|112117.1|112092.1|112122.6|112097.6|112128.8|112103.8|112117.1|112092.1|38
1738865780000|2025-02-06 18:16:20|112121.3|112096.3|112121.3|112096.3|112126.4|112101.4|112118.9|112093.9|48
1738865790000|2025-02-06 18:16:30|112117.2|112092.2|112118.3|112093.3|112119|112094|112112.8|112087.8|24
1738865800000|2025-02-06 18:16:40|112117.8|112092.8|112118.3|112093.3|112120.4|112095.4|112108.6|112083.6|31
1738865810000|2025-02-06 18:16:50|112119.8|112094.8|112121.4|112096.4|112125.6|112100.6|112118.3|112093.3|31
1738865820000|2025-02-06 18:17:00|112122.2|112097.2|112137.2|112112.2|112137.3|112112.3|112122|112097|42
1738865830000|2025-02-06 18:17:10|112135.7|112110.7|112128.8|112103.8|112138.6|112113.6|112128.4|112103.4|28
1738865840000|2025-02-06 18:17:20|112129.8|112104.8|112123.5|112098.5|112131.2|112106.2|112115.8|112090.8|27
1738865850000|2025-02-06 18:17:30|112123|112098|112124.2|112074.2|112124.2|112098.5|112110.7|112072.8|28
1738865860000|2025-02-06 18:17:40|112125|112075|112118.9|112093.9|112129.2|112093.9|112117|112075|12
1738865870000|2025-02-06 18:17:50|112119|112094|112119.2|112094.2|112119.9|112094.9|112115.9|112090.9|15
1738865880000|2025-02-06 18:18:00|112120.1|112095.1|112109.5|112084.5|112120.1|112095.1|112105.9|112080.9|40
1738865890000|2025-02-06 18:18:10|112108.7|112083.7|112115.1|112090.1|112117.6|112092.6|112106.5|112081.5|18
1738865900000|2025-02-06 18:18:20|112116.7|112091.7|112121.4|112096.4|112125.2|112100.2|112115.1|112090.1|23
1738865910000|2025-02-06 18:18:30|112122.4|112097.4|112126.7|112101.7|112131.4|112106.4|112122.4|112097.4|46
1738865920000|2025-02-06 18:18:40|112124|112099|112121.7|112096.7|112130.3|112105.3|112121.2|112096.2|36
1738865930000|2025-02-06 18:18:50|112120.6|112095.6|112121.5|112096.5|112129.5|112104.5|112120.5|112095.5|30
1738865940000|2025-02-06 18:19:00|112122.5|112097.5|112123.3|112098.3|112126.9|112101.9|112113.9|112088.9|30
1738865950000|2025-02-06 18:19:10|112124|112099|112121.5|112096.5|112124|112099|112121|112096|26
1738865960000|2025-02-06 18:19:20|112121.8|112096.8|112123.3|112098.3|112126|112101|112119.6|112094.6|29
1738865970000|2025-02-06 18:19:30|112124.9|112099.9|112118.3|112093.3|112127.4|112102.4|112113.5|112088.5|38
1738865980000|2025-02-06 18:19:40|112119.5|112094.5|112122.8|112097.8|112125.4|112100.4|112119.3|112094.3|22
1738865990000|2025-02-06 18:19:50|112122.9|112097.9|112129.3|112104.3|112138.5|112113.5|112118.6|112093.6|30
1738866000000|2025-02-06 18:20:00|112130.8|112105.8|112138.3|112113.3|112138.3|112113.3|112129.6|112104.6|21
1738866010000|2025-02-06 18:20:10|112139.3|112114.3|112140.6|112115.6|112145.9|112120.9|112134.3|112109.3|26
1738866020000|2025-02-06 18:20:20|112140.1|112115.1|112145|112120|112152.2|112127.2|112134.7|112109.7|25
1738866030000|2025-02-06 18:20:30|112144.8|112119.8|112147.3|112122.3|112147.3|112122.3|112141|112116|13
1738866040000|2025-02-06 18:20:40|112147.6|112122.6|112149.4|112124.4|112149.4|112124.4|112146.1|112121.1|9
1738866050000|2025-02-06 18:20:50|112149.5|112124.5|112151.2|112126.2|112151.4|112126.4|112147.9|112122.9|16
1738866060000|2025-02-06 18:21:00|112150.1|112125.1|112145.7|112120.7|112150.3|112125.3|112142.2|112117.2|18
1738866070000|2025-02-06 18:21:10|112146.1|112121.1|112152.4|112127.4|112153.7|112128.7|112146.1|112121.1|17
1738866080000|2025-02-06 18:21:20|112152.9|112127.9|112149.9|112124.9|112154.5|112129.5|112149|112124|15
1738866090000|2025-02-06 18:21:30|112148.8|112123.8|112150.6|112125.6|112153.8|112128.8|112148.4|112123.4|17
1738866100000|2025-02-06 18:21:40|112150.9|112125.9|112152.4|112127.4|112152.6|112127.6|112150.9|112125.9|6
1738866110000|2025-02-06 18:21:50|112152.5|112127.5|112147.9|112122.9|112152.9|112127.9|112140.9|112115.9|21
1738866120000|2025-02-06 18:22:00|112148.2|112123.2|112154.9|112129.9|112155.4|112130.4|112148.2|112123.2|26
1738866130000|2025-02-06 18:22:10|112154.7|112129.7|112148|112123|112154.7|112129.7|112146.7|112121.7|19
1738866140000|2025-02-06 18:22:20|112147.5|112122.5|112155.6|112130.6|112155.7|112130.7|112142.5|112117.5|37
1738866150000|2025-02-06 18:22:30|112154.5|112129.5|112154.2|112129.2|112155.6|112130.6|112150.1|112125.1|25
1738866160000|2025-02-06 18:22:40|112153.7|112128.7|112151.7|112126.7|112154.2|112129.2|112149.3|112124.3|14
1738866170000|2025-02-06 18:22:50|112151|112126|112152.2|112127.2|112152.2|112127.2|112150.9|112125.9|22
1738866180000|2025-02-06 18:23:00|112153.2|112128.2|112154.4|112129.4|112158.7|112133.7|112150.7|112125.7|22
1738866190000|2025-02-06 18:23:10|112154|112129|112155.1|112130.1|112157|112132|112153.5|112128.5|17
1738866200000|2025-02-06 18:23:20|112154.7|112129.7|112153.4|112128.4|112155.1|112130.1|112152|112127|8
1738866210000|2025-02-06 18:23:30|112153.2|112128.2|112156|112131|112156|112131|112153.2|112128.2|5
1738866220000|2025-02-06 18:23:40|112156.7|112131.7|112149.3|112124.3|112166.6|112141.6|112149.3|112124.3|14
1738866230000|2025-02-06 18:23:50|112148|112123|112133.3|112108.3|112148|112123|112133.3|112108.3|20
1738866240000|2025-02-06 18:24:00|112133|112108|112135.5|112110.5|112137.6|112112.6|112130.9|112105.9|20
1738866250000|2025-02-06 18:24:10|112135.7|112110.7|112131.8|112106.8|112136.4|112111.4|112131.8|112106.8|17
1738866260000|2025-02-06 18:24:20|112131.2|112106.2|112130.6|112105.6|112133.6|112108.6|112129.8|112104.8|13
1738866270000|2025-02-06 18:24:30|112129.9|112104.9|112129.6|112104.6|112132.8|112107.8|112126.5|112101.5|13
1738866280000|2025-02-06 18:24:40|112129.4|112104.4|112128.5|112103.5|112130.2|112105.2|112128.5|112103.5|13
1738866290000|2025-02-06 18:24:50|112128.6|112103.6|112136.2|112111.2|112136.8|112111.8|112128.4|112103.4|22
1738866300000|2025-02-06 18:25:00|112137|112112|112143.7|112118.7|112145.5|112120.5|112137|112112|15
1738866310000|2025-02-06 18:25:10|112144.5|112119.5|112142.9|112117.9|112146.9|112121.9|112135.6|112110.6|22
1738866320000|2025-02-06 18:25:20|112142.5|112117.5|112143.2|112118.2|112144.2|112119.2|112141.7|112116.7|11
1738866330000|2025-02-06 18:25:30|112143.3|112118.3|112140.4|112115.4|112144.5|112119.5|112137.1|112112.1|28
1738866340000|2025-02-06 18:25:40|112140.5|112115.5|112134.4|112109.4|112140.9|112115.9|112133.6|112108.6|15
1738866350000|2025-02-06 18:25:50|112134.7|112109.7|112132.1|112107.1|112136.3|112111.3|112132|112107|14
1738866360000|2025-02-06 18:26:00|112133|112108|112130.5|112105.5|112136.7|112111.7|112125.4|112100.4|20
1738866370000|2025-02-06 18:26:10|112130|112105|112129.5|112104.5|112131.2|112106.2|112126.1|112101.1|13
1738866380000|2025-02-06 18:26:20|112129.9|112104.9|112125.7|112100.7|112132.1|112107.1|112122.4|112097.4|30
1738866390000|2025-02-06 18:26:30|112126.9|112101.9|112130.2|112105.2|112130.9|112105.9|112126.5|112101.5|20
1738866400000|2025-02-06 18:26:40|112128.7|112103.7|112130.4|112105.4|112131.2|112106.2|112127.9|112102.9|14
1738866410000|2025-02-06 18:26:50|112129.7|112104.7|112120.7|112095.7|112130|112105|112119.6|112094.6|17
1738866420000|2025-02-06 18:27:00|112124.1|112099.1|112124.6|112099.6|112130.1|112105.1|112120.9|112095.9|25
1738866430000|2025-02-06 18:27:10|112123.7|112098.7|112115.5|112090.5|112123.7|112098.7|112114.1|112089.1|19
1738866440000|2025-02-06 18:27:20|112118.1|112093.1|112120|112095|112122.5|112097.5|112114|112089|39
1738866450000|2025-02-06 18:27:30|112120.7|112095.7|112117.8|112092.8|112122.9|112097.9|112117.3|112092.3|33
1738866460000|2025-02-06 18:27:40|112118.9|112093.9|112120.5|112095.5|112122.3|112097.3|112117.2|112092.2|22
1738866470000|2025-02-06 18:27:50|112121.2|112096.2|112125.5|112100.5|112130.5|112105.5|112117.9|112092.9|28
1738866480000|2025-02-06 18:28:00|112127.3|112102.3|112130.6|112105.6|112144.7|112109.5|112125.4|112090.7|35
1738866490000|2025-02-06 18:28:10|112131.4|112106.4|112134.3|112109.3|112145.9|112112.8|112129.9|112090.8|43
1738866500000|2025-02-06 18:28:20|112134|112109|112137.7|112112.7|112140.2|112115.2|112133|112108|48
1738866510000|2025-02-06 18:28:30|112138.5|112113.5|112136.6|112111.6|112138.5|112113.5|112134.7|112109.7|14
1738866520000|2025-02-06 18:28:40|112133|112108|112129.3|112104.3|112133|112108|112129|112104|26
1738866530000|2025-02-06 18:28:50|112130.2|112105.2|112128.8|112103.8|112133.6|112108.6|112126.8|112101.8|41
1738866540000|2025-02-06 18:29:00|112129.7|112104.7|112122.8|112097.8|112130.9|112105.9|112122.8|112097.8|16
1738866550000|2025-02-06 18:29:10|112122.4|112097.4|112117.8|112092.8|112127.6|112102.6|112117|112092|46
1738866560000|2025-02-06 18:29:20|112116.7|112091.7|112114.6|112089.6|112119.1|112094.1|112113.4|112088.4|23
1738866570000|2025-02-06 18:29:30|112115.4|112090.4|112110.9|112085.9|112115.7|112090.7|112110.9|112085.9|38
1738866580000|2025-02-06 18:29:40|112110.4|112085.4|112114.1|112089.1|112117.4|112092.4|112110.4|112085.4|30
1738866590000|2025-02-06 18:29:50|112113.9|112088.9|112113.3|112088.3|112115.8|112090.8|112112.3|112087.3|17
1738866600000|2025-02-06 18:30:00|112114.9|112089.9|112110.9|112085.9|112118.5|112093.5|112109|112084|33
1738866610000|2025-02-06 18:30:10|112110.6|112085.6|112112.9|112087.9|112120.7|112095.7|112110.3|112085.3|33
1738866620000|2025-02-06 18:30:20|112112.7|112087.7|112111.7|112086.7|112114.7|112089.7|112111.3|112086.3|15
1738866630000|2025-02-06 18:30:30|112112.2|112087.2|112106.7|112081.7|112114.5|112089.5|112104.3|112079.3|15
1738866640000|2025-02-06 18:30:40|112105.3|112080.3|112111.3|112086.3|112112.1|112087.1|112105.3|112080.3|18
1738866650000|2025-02-06 18:30:50|112110.6|112085.6|112112.5|112087.5|112115.4|112090.4|112108.1|112083.1|24
1738866660000|2025-02-06 18:31:00|112111.9|112086.9|112112.6|112087.6|112117.2|112092.2|112111.1|112086.1|25
1738866670000|2025-02-06 18:31:10|112112.7|112087.7|112112.8|112087.8|112117.1|112092.1|112110.8|112085.8|16
1738866680000|2025-02-06 18:31:20|112112.1|112087.1|112113.9|112088.9|112117.5|112092.5|112111.4|112086.4|23
1738866690000|2025-02-06 18:31:30|112117|112092|112104.3|112079.3|112117.4|112092.4|112104.3|112079.3|19
1738866700000|2025-02-06 18:31:40|112106.1|112081.1|112106.3|112081.3|112106.8|112081.8|112104.3|112079.3|10
1738866710000|2025-02-06 18:31:50|112107.4|112082.4|112107.6|112082.6|112107.6|112082.6|112107.4|112082.4|2
1738866720000|2025-02-06 18:32:00|112108.9|112083.9|112117.9|112092.9|112119.3|112094.3|112108.9|112083.9|37
1738866730000|2025-02-06 18:32:10|112114.8|112089.8|112122.1|112097.1|112124.4|112099.4|112114.3|112089.3|39
1738866740000|2025-02-06 18:32:20|112123.6|112098.6|112125|112100|112125.6|112100.6|112121.2|112096.2|15
1738866750000|2025-02-06 18:32:30|112125.2|112100.2|112120.6|112095.6|112125.2|112100.2|112120.6|112095.6|9
1738866760000|2025-02-06 18:32:40|112124.5|112099.5|112115.3|112090.3|112124.5|112099.5|112112.5|112087.5|37
1738866770000|2025-02-06 18:32:50|112114.5|112089.5|112117.2|112092.2|112117.6|112092.6|112114.5|112089.5|18
1738866780000|2025-02-06 18:33:00|112117.9|112092.9|112116.2|112091.2|112122.5|112097.5|112113.6|112088.6|26
1738866790000|2025-02-06 18:33:10|112113.1|112088.1|112118.1|112093.1|112118.6|112093.6|112108.2|112083.2|23
1738866800000|2025-02-06 18:33:20|112118|112093|112121.9|112096.9|112122.3|112097.3|112117.5|112092.5|24
1738866810000|2025-02-06 18:33:30|112120.1|112095.1|112150|112125|112165.5|112126.2|112120.1|112095.1|45
1738866820000|2025-02-06 18:33:40|112150.6|112125.6|112147.3|112122.3|112154.7|112129.7|112143.3|112118.3|43
1738866830000|2025-02-06 18:33:50|112150|112125|112152.1|112127.1|112168.2|112129.1|112145.6|112111.7|41
1738866840000|2025-02-06 18:34:00|112151.9|112126.9|112164.4|112139.4|112170.5|112139.4|112150.4|112111.8|66
1738866850000|2025-02-06 18:34:10|112161.4|112136.4|112172|112147|112176.1|112147|112160.1|112118.2|46
1738866860000|2025-02-06 18:34:20|112172.8|112147.8|112176.4|112151.4|112183.6|112158.6|112170.6|112145.6|36
1738866870000|2025-02-06 18:34:30|112179.2|112154.2|112175.5|112150.5|112179.2|112154.2|112174.3|112149.3|27
1738866880000|2025-02-06 18:34:40|112176.5|112151.5|112176.6|112151.6|112178.1|112153.1|112173.5|112148.5|19
1738866890000|2025-02-06 18:34:50|112177.4|112152.4|112178.2|112153.2|112180.1|112155.1|112176.4|112151.4|12
1738866900000|2025-02-06 18:35:00|112178.3|112153.3|112173.9|112148.9|112179.6|112154.6|112172.3|112147.3|42
1738866910000|2025-02-06 18:35:10|112175.4|112150.4|112174.6|112149.6|112176|112151|112173.9|112148.9|12
1738866920000|2025-02-06 18:35:20|112176|112151|112173.5|112148.5|112181.6|112156.6|112172.9|112147.9|22
1738866930000|2025-02-06 18:35:30|112173.4|112148.4|112167.3|112142.3|112187.8|112151.4|112167.3|112136.2|28
1738866940000|2025-02-06 18:35:40|112169.3|112144.3|112166.1|112141.1|112169.3|112144.3|112166.1|112141.1|15
1738866950000|2025-02-06 18:35:50|112168|112143|112168.2|112143.2|112169.9|112144.9|112166.7|112141.7|12
1738866960000|2025-02-06 18:36:00|112169.8|112144.8|112170.7|112145.7|112170.7|112145.7|112168.4|112143.4|16
1738866970000|2025-02-06 18:36:10|112169.1|112144.1|112171.5|112146.5|112174.4|112149.4|112169.1|112144.1|9
1738866980000|2025-02-06 18:36:20|112172.3|112147.3|112171.9|112146.9|112178.3|112153.3|112171.9|112146.9|28
1738866990000|2025-02-06 18:36:30|112172.3|112147.3|112173.5|112148.5|112177|112152|112172.3|112147.3|16
1738867000000|2025-02-06 18:36:40|112176.4|112151.4|112172.6|112147.6|112176.4|112151.4|112172|112147|24
1738867010000|2025-02-06 18:36:50|112174.4|112149.4|112157.2|112132.2|112174.4|112149.4|112153.4|112128.4|22
1738867020000|2025-02-06 18:37:00|112156.4|112131.4|112155.5|112130.5|112157.1|112132.1|112152.9|112127.9|18
1738867030000|2025-02-06 18:37:10|112155.7|112130.7|112150.1|112125.1|112157.7|112132.7|112145|112120|30
1738867040000|2025-02-06 18:37:20|112149.2|112124.2|112144|112119|112151.4|112126.4|112137.9|112112.9|31
1738867050000|2025-02-06 18:37:30|112145.2|112120.2|112142.1|112117.1|112145.6|112120.6|112142|112117|15
1738867060000|2025-02-06 18:37:40|112141.8|112116.8|112134.6|112109.6|112143.5|112118.5|112129.2|112104.2|28
1738867070000|2025-02-06 18:37:50|112135.3|112110.3|112138|112113|112138.5|112113.5|112130.6|112105.6|26
1738867080000|2025-02-06 18:38:00|112137.5|112112.5|112148.8|112123.8|112152.2|112127.2|112135.2|112110.2|46
1738867090000|2025-02-06 18:38:10|112149.1|112124.1|112143.9|112118.9|112150.1|112125.1|112143.9|112118.9|14
1738867100000|2025-02-06 18:38:20|112143.7|112118.7|112133.8|112108.8|112144.8|112119.8|112133.8|112108.8|15
1738867110000|2025-02-06 18:38:30|112136.3|112111.3|112136.4|112111.4|112140.7|112115.7|112135.2|112110.2|32
1738867120000|2025-02-06 18:38:40|112135|112110|112142.1|112117.1|112144.8|112119.8|112134.1|112109.1|28
1738867130000|2025-02-06 18:38:50|112142.8|112117.8|112136.3|112111.3|112146.5|112121.5|112136.3|112111.3|29
1738867140000|2025-02-06 18:39:00|112137.3|112112.3|112132|112107|112139|112114|112132|112107|26
1738867150000|2025-02-06 18:39:10|112132.8|112107.8|112132.4|112107.4|112135.3|112110.3|112125|112100|32
1738867160000|2025-02-06 18:39:20|112131.2|112106.2|112132.6|112107.6|112132.6|112107.6|112130.2|112105.2|16
1738867170000|2025-02-06 18:39:30|112131.6|112106.6|112119.9|112094.9|112131.6|112106.6|112119.2|112094.2|10
1738867180000|2025-02-06 18:39:40|112120.3|112095.3|112116.4|112091.4|112122.1|112097.1|112116.3|112091.3|35
1738867190000|2025-02-06 18:39:50|112117.6|112092.6|112124|112099|112125.3|112100.3|112116.8|112091.8|24
1738867200000|2025-02-06 18:40:00|112122.1|112097.1|112116.9|112091.9|112124.5|112099.5|112113.6|112088.6|36
1738867210000|2025-02-06 18:40:10|112114.3|112089.3|112118.5|112093.5|112124.6|112099.6|112114.3|112089.3|30
1738867220000|2025-02-06 18:40:20|112117.5|112092.5|112117.5|112092.5|112124.4|112099.4|112116.6|112091.6|25
1738867230000|2025-02-06 18:40:30|112117.8|112092.8|112128.3|112103.3|112129.5|112104.5|112115.9|112090.9|43
1738867240000|2025-02-06 18:40:40|112127.5|112102.5|112127.7|112102.7|112132.9|112107.9|112125.7|112100.7|24
1738867250000|2025-02-06 18:40:50|112126.8|112101.8|112117.7|112092.7|112131.9|112106.9|112116.7|112091.7|28
1738867260000|2025-02-06 18:41:00|112119.5|112094.5|112122.1|112097.1|112126.1|112101.1|112116.3|112091.3|49
1738867270000|2025-02-06 18:41:10|112121.7|112096.7|112121.4|112096.4|112122.6|112097.6|112120.5|112095.5|17
1738867280000|2025-02-06 18:41:20|112120.6|112095.6|112126.5|112101.5|112126.9|112101.9|112120.5|112095.5|17
1738867290000|2025-02-06 18:41:30|112125.4|112100.4|112125.6|112100.6|112127.9|112102.9|112121.9|112096.9|29
1738867300000|2025-02-06 18:41:40|112126.4|112101.4|112130.2|112105.2|112130.2|112105.2|112121.9|112096.9|26
1738867310000|2025-02-06 18:41:50|112128.3|112103.3|112115.7|112090.7|112131.7|112106.7|112113.7|112088.7|31
1738867320000|2025-02-06 18:42:00|112115.8|112090.8|112116.9|112091.9|112125.5|112100.5|112110.2|112085.2|53
1738867330000|2025-02-06 18:42:10|112117.2|112092.2|112121.4|112096.4|112121.4|112096.4|112114.2|112089.2|34
1738867340000|2025-02-06 18:42:20|112115.8|112090.8|112114.3|112089.3|112119.4|112094.4|112111.4|112086.4|35
1738867350000|2025-02-06 18:42:30|112112.4|112087.4|112112.2|112087.2|112115.3|112090.3|112109.1|112084.1|30
1738867360000|2025-02-06 18:42:40|112113.3|112088.3|112113.2|112088.2|112113.3|112088.3|112103.5|112078.5|25
1738867370000|2025-02-06 18:42:50|112112.5|112087.5|112109.1|112084.1|112112.5|112087.5|112108.1|112083.1|28
1738867380000|2025-02-06 18:43:00|112108|112083|112097|112072|112108|112083|112086.3|112061.3|45
1738867390000|2025-02-06 18:43:10|112097.3|112072.3|112095.4|112070.4|112098.4|112073.4|112093.2|112068.2|28
1738867400000|2025-02-06 18:43:20|112094.5|112069.5|112091.4|112066.4|112097.1|112072.1|112090.6|112065.6|25
1738867410000|2025-02-06 18:43:30|112092.1|112067.1|112092.5|112042.5|112092.5|112067.3|112077.2|112038.2|18
1738867420000|2025-02-06 18:43:40|112085.7|112035.7|112080.2|112055.2|112088.1|112057|112076.5|112035.7|24
1738867430000|2025-02-06 18:43:50|112080.5|112055.5|112084.2|112059.2|112086.1|112061.1|112080.5|112055.5|23
1738867440000|2025-02-06 18:44:00|112084.4|112059.4|112075.1|112050.1|112084.8|112059.8|112075.1|112050.1|25
1738867450000|2025-02-06 18:44:10|112063.7|112038.7|112065.6|112040.6|112067|112042|112063.7|112038.7|19
1738867460000|2025-02-06 18:44:20|112066.1|112041.1|112064.9|112039.9|112066.5|112041.5|112063.9|112038.9|17
1738867470000|2025-02-06 18:44:30|112065.7|112040.7|112063.9|112038.9|112065.7|112040.7|112058.3|112033.3|16
1738867480000|2025-02-06 18:44:40|112064|112039|112064.4|112039.4|112066.4|112041.4|112063.4|112038.4|17
1738867490000|2025-02-06 18:44:50|112065.3|112040.3|112064|112039|112066.7|112041.7|112063.4|112038.4|11
1738867500000|2025-02-06 18:45:00|112063.6|112038.6|112066.5|112041.5|112075|112050|112063.6|112038.6|52
1738867510000|2025-02-06 18:45:10|112068|112043|112059.6|112034.6|112068.5|112043.5|112059.1|112034.1|18
1738867520000|2025-02-06 18:45:20|112058.9|112033.9|112061.7|112036.7|112064.6|112039.6|112055.3|112030.3|34
1738867530000|2025-02-06 18:45:30|112064.4|112039.4|112057.7|112032.7|112064.4|112039.4|112056.9|112031.9|31
1738867540000|2025-02-06 18:45:40|112057.2|112032.2|112050.7|112025.7|112057.6|112032.6|112044.7|112019.7|29
1738867550000|2025-02-06 18:45:50|112051.6|112026.6|112052|112027|112053.8|112028.8|112048.2|112023.2|23
1738867560000|2025-02-06 18:46:00|112052.8|112027.8|112058.4|112033.4|112073.1|112036.8|112052.8|112004|22
1738867570000|2025-02-06 18:46:10|112056.6|112031.6|112056.7|112031.7|112062.9|112037.9|112055.4|112030.4|15
1738867580000|2025-02-06 18:46:20|112056|112031|112062.6|112037.6|112062.6|112037.6|112054.9|112029.9|19
1738867590000|2025-02-06 18:46:30|112062.1|112037.1|112064.8|112039.8|112065.9|112040.9|112059.8|112034.8|11
1738867600000|2025-02-06 18:46:40|112063.5|112038.5|112072.3|112047.3|112073.7|112048.7|112063.5|112038.5|18
1738867610000|2025-02-06 18:46:50|112071.4|112046.4|112071.8|112046.8|112074|112049|112070.2|112045.2|21
1738867620000|2025-02-06 18:47:00|112074.3|112049.3|112076.4|112051.4|112078.6|112053.6|112071.6|112046.6|27
1738867630000|2025-02-06 18:47:10|112074.7|112049.7|112073.1|112048.1|112077|112052|112069.6|112044.6|44
1738867640000|2025-02-06 18:47:20|112073|112048|112076|112051|112088.4|112052.3|112070|112030.8|32
1738867650000|2025-02-06 18:47:30|112075.3|112050.3|112068.7|112043.7|112075.3|112050.3|112067.2|112042.2|36
1738867660000|2025-02-06 18:47:40|112069.2|112044.2|112084|112034|112085.8|112051.9|112067.2|112032|24
1738867670000|2025-02-06 18:47:50|112084.6|112034.6|112073.7|112048.7|112084.6|112048.7|112057.5|112032.5|28
1738867680000|2025-02-06 18:48:00|112072.1|112047.1|112067.8|112042.8|112072.1|112047.1|112064.8|112039.8|27
1738867690000|2025-02-06 18:48:10|112068.5|112043.5|112072.4|112047.4|112074.4|112049.4|112067.9|112042.9|39
1738867700000|2025-02-06 18:48:20|112075|112050|112071.1|112046.1|112076|112051|112068.2|112043.2|40
1738867710000|2025-02-06 18:48:30|112071|112046|112070.5|112045.5|112073.8|112048.8|112066.7|112041.7|30
1738867720000|2025-02-06 18:48:40|112069.1|112044.1|112069|112044|112073.9|112048.9|112064.3|112039.3|35
1738867730000|2025-02-06 18:48:50|112068.3|112043.3|112067.2|112042.2|112074.1|112049.1|112063.5|112038.5|27
1738867740000|2025-02-06 18:49:00|112066.5|112041.5|112071.5|112046.5|112072.3|112047.3|112066.5|112041.5|28
1738867750000|2025-02-06 18:49:10|112072.1|112047.1|112070.8|112045.8|112074.2|112049.2|112069.8|112044.8|30
1738867760000|2025-02-06 18:49:20|112070.1|112045.1|112073.1|112048.1|112074.7|112049.7|112070.1|112045.1|24
1738867770000|2025-02-06 18:49:30|112071.1|112046.1|112069.4|112044.4|112074.5|112049.5|112068.5|112043.5|39
1738867780000|2025-02-06 18:49:40|112070.4|112045.4|112071.7|112046.7|112072.6|112047.6|112067.8|112042.8|32
1738867790000|2025-02-06 18:49:50|112071.8|112046.8|112071.6|112046.6|112072.8|112047.8|112069.8|112044.8|21
1738867800000|2025-02-06 18:50:00|112072|112047|112074.2|112049.2|112075.9|112050.9|112072|112047|22
1738867810000|2025-02-06 18:50:10|112074|112049|112081.4|112056.4|112084.4|112059.4|112073.3|112048.3|30
1738867820000|2025-02-06 18:50:20|112081.7|112056.7|112086.2|112061.2|112086.2|112061.2|112078.8|112053.8|20
1738867830000|2025-02-06 18:50:30|112086.5|112061.5|112083.3|112058.3|112087.7|112062.7|112083.1|112058.1|14
1738867840000|2025-02-06 18:50:40|112083.4|112058.4|112086.2|112061.2|112088|112063|112082.8|112057.8|12
1738867850000|2025-02-06 18:50:50|112085.6|112060.6|112081.1|112056.1|112095.8|112070.8|112078.1|112053.1|44
1738867860000|2025-02-06 18:51:00|112082.2|112057.2|112080.8|112055.8|112083.3|112058.3|112078|112053|29
1738867870000|2025-02-06 18:51:10|112079.1|112054.1|112081.3|112056.3|112087.2|112062.2|112079|112054|24
1738867880000|2025-02-06 18:51:20|112082|112057|112084.7|112059.7|112084.7|112059.7|112079.4|112054.4|16
1738867890000|2025-02-06 18:51:30|112084.8|112059.8|112085.4|112060.4|112089.9|112064.9|112083.2|112058.2|20
1738867900000|2025-02-06 18:51:40|112085.3|112060.3|112084|112059|112085.4|112060.4|112081.2|112056.2|11
1738867910000|2025-02-06 18:51:50|112084.6|112059.6|112101.9|112076.9|112103.6|112078.6|112083.8|112058.8|40
1738867920000|2025-02-06 18:52:00|112101.2|112076.2|112102.6|112077.6|112107.9|112082.9|112099.6|112074.6|44
1738867930000|2025-02-06 18:52:10|112102.3|112077.3|112105.8|112080.8|112108.1|112083.1|112101.5|112076.5|51
1738867940000|2025-02-06 18:52:20|112106.6|112081.6|112104.7|112079.7|112108.2|112083.2|112102.1|112077.1|57
1738867950000|2025-02-06 18:52:30|112104.8|112079.8|112113|112088|112118.7|112093.7|112103.7|112078.7|50
1738867960000|2025-02-06 18:52:40|112114.7|112089.7|112116.4|112091.4|112121.9|112096.9|112114.3|112089.3|41
1738867970000|2025-02-06 18:52:50|112117.6|112092.6|112122.1|112097.1|112130.3|112105.3|112114.4|112089.4|36
1738867980000|2025-02-06 18:53:00|112124.2|112099.2|112125.1|112100.1|112125.7|112100.7|112122.4|112097.4|15
1738867990000|2025-02-06 18:53:10|112125.8|112100.8|112123.6|112098.6|112127.2|112102.2|112120.6|112095.6|14
1738868000000|2025-02-06 18:53:20|112124.6|112099.6|112127.3|112102.3|112127.3|112102.3|112119.9|112094.9|17
1738868010000|2025-02-06 18:53:30|112126.6|112101.6|112125.6|112100.6|112130|112105|112122.5|112097.5|23
1738868020000|2025-02-06 18:53:40|112124.8|112099.8|112124.1|112099.1|112126.9|112101.9|112121.9|112096.9|20
1738868030000|2025-02-06 18:53:50|112123.5|112098.5|112126.5|112101.5|112126.5|112101.5|112122|112097|25
1738868040000|2025-02-06 18:54:00|112125.1|112100.1|112129.8|112104.8|112130.2|112105.2|112125.1|112100.1|25
1738868050000|2025-02-06 18:54:10|112129.2|112104.2|112129.2|112104.2|112132.5|112107.5|112129.2|112104.2|20
1738868060000|2025-02-06 18:54:20|112129|112104|112132|112107|112133|112108|112127.6|112102.6|20
1738868070000|2025-02-06 18:54:30|112133|112108|112127.9|112102.9|112133.2|112108.2|112127|112102|19
1738868080000|2025-02-06 18:54:40|112127.3|112102.3|112125.4|112100.4|112127.9|112102.9|112125.4|112100.4|15
1738868090000|2025-02-06 18:54:50|112125.5|112100.5|112126.1|112101.1|112126.9|112101.9|112125.5|112100.5|7
1738868100000|2025-02-06 18:55:00|112126.8|112101.8|112133.6|112108.6|112134.3|112109.3|112126.8|112101.8|25
1738868110000|2025-02-06 18:55:10|112133.8|112108.8|112132.4|112107.4|112135.5|112110.5|112130|112105|21
1738868120000|2025-02-06 18:55:20|112133.1|112108.1|112137.5|112112.5|112139.2|112114.2|112133|112108|29
1738868130000|2025-02-06 18:55:30|112138.5|112113.5|112139.6|112114.6|112140|112115|112138.5|112113.5|7
1738868140000|2025-02-06 18:55:40|112140.3|112115.3|112151.4|112126.4|112156.3|112131.3|112140.3|112115.3|49
1738868150000|2025-02-06 18:55:50|112152.4|112127.4|112152.9|112127.9|112153.7|112128.7|112151.6|112126.6|9
1738868160000|2025-02-06 18:56:00|112152.3|112127.3|112158|112133|112159|112134|112152|112127|32
1738868170000|2025-02-06 18:56:10|112157.7|112132.7|112159.9|112134.9|112160|112135|112156.7|112131.7|21
1738868180000|2025-02-06 18:56:20|112160.7|112135.7|112162.4|112137.4|112164.2|112139.2|112159.2|112134.2|29
1738868190000|2025-02-06 18:56:30|112161.5|112136.5|112159.8|112134.8|112161.5|112136.5|112158.1|112133.1|26
1738868200000|2025-02-06 18:56:40|112160.1|112135.1|112158.2|112133.2|112160.7|112135.7|112155.9|112130.9|21
1738868210000|2025-02-06 18:56:50|112159.1|112134.1|112156.7|112131.7|112159.1|112134.1|112153.1|112128.1|18
1738868220000|2025-02-06 18:57:00|112158.7|112133.7|112158|112133|112159.1|112134.1|112156.8|112131.8|13
1738868230000|2025-02-06 18:57:10|112157.2|112132.2|112151.3|112126.3|112157.2|112132.2|112147.3|112122.3|25
1738868240000|2025-02-06 18:57:20|112152|112127|112149.5|112124.5|112153.2|112128.2|112146.7|112121.7|42
1738868250000|2025-02-06 18:57:30|112148.1|112123.1|112146.1|112121.1|112151.7|112126.7|112143.9|112118.9|58
1738868260000|2025-02-06 18:57:40|112145.5|112120.5|112148.7|112123.7|112150.6|112125.6|112145.1|112120.1|52
1738868270000|2025-02-06 18:57:50|112150.6|112125.6|112147.2|112122.2|112152|112127|112143.6|112118.6|58
1738868280000|2025-02-06 18:58:00|112147.1|112122.1|112149.8|112124.8|112150.8|112125.8|112143.2|112118.2|52
1738868290000|2025-02-06 18:58:10|112147.7|112122.7|112141.3|112116.3|112150|112125|112141.3|112116.3|22
1738868300000|2025-02-06 18:58:20|112140.6|112115.6|112143|112118|112148.2|112123.2|112140.6|112115.6|30
1738868310000|2025-02-06 18:58:30|112142.7|112117.7|112136.9|112111.9|112143.1|112118.1|112131.8|112106.8|34
1738868320000|2025-02-06 18:58:40|112137.5|112112.5|112136.8|112111.8|112138.9|112113.9|112134.2|112109.2|20
1738868330000|2025-02-06 18:58:50|112133.6|112108.6|112129.3|112104.3|112134.7|112109.7|112126.3|112101.3|24
1738868340000|2025-02-06 18:59:00|112128.6|112103.6|112129.4|112104.4|112131.3|112106.3|112127.4|112102.4|27
1738868350000|2025-02-06 18:59:10|112129.8|112104.8|112126.2|112101.2|112129.8|112104.8|112122|112097|13
1738868360000|2025-02-06 18:59:20|112127|112102|112124|112099|112127.2|112102.2|112119.7|112094.7|17
1738868370000|2025-02-06 18:59:30|112125.5|112100.5|112121.2|112096.2|112125.5|112100.5|112120.7|112095.7|16
1738868380000|2025-02-06 18:59:40|112123.5|112098.5|112121|112096|112124.3|112099.3|112119.3|112094.3|36
1738868390000|2025-02-06 18:59:50|112121.5|112096.5|112128.2|112103.2|112130.5|112105.5|112117.6|112092.6|43
1738868400000|2025-02-06 19:00:00|112126.7|112101.7|112126.9|112101.9|112132.5|112107.5|112124.2|112099.2|24
1738868410000|2025-02-06 19:00:10|112124.6|112099.6|112127.5|112102.5|112129.6|112104.6|112124.6|112099.6|30
1738868420000|2025-02-06 19:00:20|112128|112103|112129.9|112104.9|112131|112106|112127.9|112102.9|16
1738868430000|2025-02-06 19:00:30|112129.1|112104.1|112133.5|112083.5|112134.6|112104.1|112119|112080.3|16
1738868440000|2025-02-06 19:00:40|112134.2|112084.2|112133.3|112083.3|112136.5|112086.5|112130.7|112080.7|22
1738868450000|2025-02-06 19:00:50|112133.7|112083.7|112124.5|112074.5|112133.7|112083.7|112122.3|112072.3|21
1738868460000|2025-02-06 19:01:00|112123.8|112073.8|112127.4|112077.4|112130.6|112080.6|112123.8|112073.8|30
1738868470000|2025-02-06 19:01:10|112126.2|112076.2|112126.6|112076.6|112128.1|112078.1|112126.2|112076.2|12
1738868480000|2025-02-06 19:01:20|112128.5|112078.5|112130.3|112080.3|112131.3|112081.3|112125.2|112075.2|22
1738868490000|2025-02-06 19:01:30|112130.1|112080.1|112129.9|112079.9|112131.9|112081.9|112125.5|112075.5|16
1738868500000|2025-02-06 19:01:40|112130.5|112080.5|112122|112097|112139.9|112102.9|112120.2|112080.5|35
1738868510000|2025-02-06 19:01:50|112124.4|112099.4|112121.4|112096.4|112126.4|112101.4|112119.5|112094.5|21
1738868520000|2025-02-06 19:02:00|112123.5|112098.5|112130.4|112080.4|112130.4|112098.5|112119.3|112077.7|14
1738868530000|2025-02-06 19:02:10|112130.7|112080.7|112125.7|112100.7|112137.4|112100.7|112121.9|112080.7|17
1738868540000|2025-02-06 19:02:20|112123.4|112098.4|112126|112101|112128.3|112103.3|112122|112097|20
1738868550000|2025-02-06 19:02:30|112123.7|112098.7|112137.8|112087.8|112137.8|112101|112123.7|112081.1|14
1738868560000|2025-02-06 19:02:40|112138.1|112088.1|112126.7|112076.7|112142.3|112092.3|112125.7|112075.7|17
1738868570000|2025-02-06 19:02:50|112126.3|112076.3|112129.8|112079.8|112129.9|112079.9|112125.5|112075.5|16
1738868580000|2025-02-06 19:03:00|112131.4|112081.4|112129.4|112104.4|112140.3|112107.1|112127.9|112079.1|32
1738868590000|2025-02-06 19:03:10|112129.8|112104.8|112132.5|112107.5|112133|112108|112129.8|112104.8|9
1738868600000|2025-02-06 19:03:20|112131.1|112106.1|112132.2|112107.2|112134.6|112109.6|112129.6|112104.6|8
1738868610000|2025-02-06 19:03:30|112132.5|112107.5|112130|112105|112134.1|112109.1|112126|112101|16
1738868620000|2025-02-06 19:03:40|112128.2|112103.2|112132.1|112107.1|112132.1|112107.1|112128.2|112103.2|8
1738868630000|2025-02-06 19:03:50|112132.3|112107.3|112132.3|112107.3|112132.3|112107.3|112128.8|112103.8|16
1738868640000|2025-02-06 19:04:00|112131.7|112106.7|112131.6|112106.6|112134.5|112109.5|112129.9|112104.9|15
1738868650000|2025-02-06 19:04:10|112131.2|112106.2|112132|112107|112132.7|112107.7|112129.4|112104.4|10
1738868660000|2025-02-06 19:04:20|112130.9|112105.9|112125.1|112100.1|112134.1|112109.1|112125.1|112100.1|19
1738868670000|2025-02-06 19:04:30|112129.4|112104.4|112138.1|112113.1|112140|112115|112129.4|112104.4|23
1738868680000|2025-02-06 19:04:40|112137.3|112112.3|112135.6|112110.6|112138.4|112113.4|112134.9|112109.9|10
1738868690000|2025-02-06 19:04:50|112135.8|112110.8|112135.6|112110.6|112137.2|112112.2|112133.1|112108.1|18
1738868700000|2025-02-06 19:05:00|112135.5|112110.5|112151.3|112126.3|112168|112128.8|112135.5|112110.5|40
1738868710000|2025-02-06 19:05:10|112150.8|112125.8|112153.1|112128.1|112157|112132|112147.4|112122.4|27
1738868720000|2025-02-06 19:05:20|112152.1|112127.1|112156|112131|112156.5|112131.5|112152.1|112127.1|12
1738868730000|2025-02-06 19:05:30|112155|112130|112153.6|112128.6|112156.4|112131.4|112153.2|112128.2|13
1738868740000|2025-02-06 19:05:40|112152.6|112127.6|112155.7|112130.7|112157.2|112132.2|112152.6|112127.6|23
1738868750000|2025-02-06 19:05:50|112155.9|112130.9|112160.6|112135.6|112160.6|112135.6|112155.9|112130.9|17
1738868760000|2025-02-06 19:06:00|112161|112136|112157.2|112132.2|112161|112136|112156.7|112131.7|14
1738868770000|2025-02-06 19:06:10|112157|112132|112160.3|112135.3|112160.4|112135.4|112157|112132|8
1738868780000|2025-02-06 19:06:20|112160.2|112135.2|112155.6|112130.6|112162.4|112137.4|112150.2|112125.2|17
1738868790000|2025-02-06 19:06:30|112157.6|112132.6|112157|112132|112158.6|112133.6|112154.6|112129.6|13
1738868800000|2025-02-06 19:06:40|112157.1|112132.1|112155.7|112130.7|112160.4|112135.4|112154.1|112129.1|21
1738868810000|2025-02-06 19:06:50|112155.2|112130.2|112154.7|112129.7|112155.2|112130.2|112148.2|112123.2|14
1738868820000|2025-02-06 19:07:00|112155.2|112130.2|112155.1|112130.1|112155.5|112130.5|112149.6|112124.6|21
1738868830000|2025-02-06 19:07:10|112156.5|112131.5|112157.3|112132.3|112157.5|112132.5|112154.6|112129.6|14
1738868840000|2025-02-06 19:07:20|112157.1|112132.1|112151.7|112126.7|112157.4|112132.4|112150.6|112125.6|8
1738868850000|2025-02-06 19:07:30|112151.8|112126.8|112154.7|112129.7|112158.3|112133.3|112148|112123|16
1738868860000|2025-02-06 19:07:40|112154.9|112129.9|112154.8|112129.8|112157.8|112132.8|112153.7|112128.7|14
1738868870000|2025-02-06 19:07:50|112154.6|112129.6|112158.9|112133.9|112160.5|112135.5|112154.6|112129.6|19
1738868880000|2025-02-06 19:08:00|112158.1|112133.1|112158.2|112133.2|112159.1|112134.1|112157.6|112132.6|12
1738868890000|2025-02-06 19:08:10|112158.4|112133.4|112155.9|112130.9|112161.2|112136.2|112155.1|112130.1|21
1738868900000|2025-02-06 19:08:20|112154.1|112129.1|112149.8|112124.8|112155.2|112130.2|112149.8|112124.8|8
1738868910000|2025-02-06 19:08:30|112149.3|112124.3|112152.7|112127.7|112152.7|112127.7|112146.7|112121.7|15
1738868920000|2025-02-06 19:08:40|112153.2|112128.2|112152.2|112127.2|112153.9|112128.9|112148.1|112123.1|7
1738868930000|2025-02-06 19:08:50|112148.7|112123.7|112151.4|112126.4|112153.4|112128.4|112145.8|112120.8|11
1738868940000|2025-02-06 19:09:00|112151.6|112126.6|112152.9|112127.9|112154.6|112129.6|112149.3|112124.3|11
1738868950000|2025-02-06 19:09:10|112150.2|112125.2|112150|112125|112152.9|112127.9|112145.4|112120.4|11
1738868960000|2025-02-06 19:09:20|112150.8|112125.8|112151.1|112126.1|112152.7|112127.7|112144.6|112119.6|11
1738868970000|2025-02-06 19:09:30|112151.5|112126.5|112153.8|112128.8|112153.8|112128.8|112148.9|112123.9|10
1738868980000|2025-02-06 19:09:40|112155.2|112130.2|112145.7|112120.7|112155.2|112130.2|112145.7|112120.7|9
1738868990000|2025-02-06 19:09:50|112149.3|112124.3|112143|112118|112149.3|112124.3|112141.7|112116.7|10
1738869000000|2025-02-06 19:10:00|112142.5|112117.5|112141.7|112116.7|112143.6|112118.6|112141.6|112116.6|20
1738869010000|2025-02-06 19:10:10|112141.8|112116.8|112140.9|112115.9|112142.7|112117.7|112136.8|112111.8|16
1738869020000|2025-02-06 19:10:20|112141.1|112116.1|112149|112124|112149|112124|112139.9|112114.9|18
1738869030000|2025-02-06 19:10:30|112149.9|112124.9|112148.9|112123.9|112149.9|112124.9|112145.2|112120.2|9
1738869040000|2025-02-06 19:10:40|112148.2|112123.2|112136.7|112111.7|112148.9|112123.9|112136.7|112111.7|18
1738869050000|2025-02-06 19:10:50|112136.8|112111.8|112138.2|112113.2|112139|112114|112136.8|112111.8|10
1738869060000|2025-02-06 19:11:00|112138.4|112113.4|112145.3|112120.3|112146.7|112121.7|112138.2|112113.2|16
1738869070000|2025-02-06 19:11:10|112141.3|112116.3|112137.5|112112.5|112145.3|112120.3|112137.5|112112.5|15
1738869080000|2025-02-06 19:11:20|112140.5|112115.5|112141.8|112116.8|112143.3|112118.3|112140.2|112115.2|10
1738869090000|2025-02-06 19:11:30|112141.9|112116.9|112142.9|112117.9|112142.9|112117.9|112141.8|112116.8|6
1738869100000|2025-02-06 19:11:40|112142.7|112117.7|112143|112118|112143.4|112118.4|112138.7|112113.7|15
1738869110000|2025-02-06 19:11:50|112142.3|112117.3|112144.1|112119.1|112148.3|112123.3|112142.3|112117.3|7
1738869120000|2025-02-06 19:12:00|112143.5|112118.5|112144.7|112119.7|112147.1|112122.1|112138.9|112113.9|14
1738869130000|2025-02-06 19:12:10|112144.9|112119.9|112141.5|112116.5|112144.9|112119.9|112139.1|112114.1|14
1738869140000|2025-02-06 19:12:20|112142.1|112117.1|112142.6|112117.6|112142.6|112117.6|112142.1|112117.1|3
1738869150000|2025-02-06 19:12:30|112143|112118|112139.5|112114.5|112143|112118|112137.8|112112.8|16
1738869160000|2025-02-06 19:12:40|112139|112114|112148.6|112098.6|112150.2|112114.5|112133.8|112097.7|15
1738869170000|2025-02-06 19:12:50|112149|112099|112141.5|112116.5|112153.8|112117.5|112141.5|112099|13
1738869180000|2025-02-06 19:13:00|112138.3|112113.3|112149.9|112099.9|112154.4|112113.3|112138.3|112099.4|13
1738869190000|2025-02-06 19:13:10|112153.8|112103.8|112140.8|112115.8|112153.8|112115.8|112135.8|112097.1|27
1738869200000|2025-02-06 19:13:20|112138.6|112113.6|112142.8|112117.8|112142.8|112117.8|112138.6|112113.6|5
1738869210000|2025-02-06 19:13:30|112143.2|112118.2|112143.2|112118.2|112144.8|112119.8|112142.6|112117.6|7
1738869220000|2025-02-06 19:13:40|112142.6|112117.6|112141.1|112116.1|112142.6|112117.6|112138|112113|13
1738869230000|2025-02-06 19:13:50|112138|112113|112141.5|112116.5|112142.5|112117.5|112138|112113|14
1738869240000|2025-02-06 19:14:00|112142|112117|112142.2|112117.2|112143.1|112118.1|112142|112117|8
1738869250000|2025-02-06 19:14:10|112142|112117|112141.5|112116.5|112143|112118|112139.6|112114.6|8
1738869260000|2025-02-06 19:14:20|112141.6|112116.6|112143.5|112118.5|112143.5|112118.5|112141.6|112116.6|9
1738869270000|2025-02-06 19:14:30|112144|112119|112148|112123|112148|112123|112144|112119|11
1738869280000|2025-02-06 19:14:40|112144.8|112119.8|112146.4|112121.4|112149.6|112124.6|112143.8|112118.8|18
1738869290000|2025-02-06 19:14:50|112145.8|112120.8|112149.7|112124.7|112151.2|112126.2|112145.8|112120.8|8
1738869300000|2025-02-06 19:15:00|112149.2|112124.2|112150.7|112125.7|112150.9|112125.9|112149.2|112124.2|5
1738869310000|2025-02-06 19:15:10|112155|112130|112154.5|112129.5|112158.6|112133.6|112152.5|112127.5|24
1738869320000|2025-02-06 19:15:20|112153.8|112128.8|112155.9|112130.9|112156.3|112131.3|112153.5|112128.5|18
1738869330000|2025-02-06 19:15:30|112156.2|112131.2|112155.8|112130.8|112156.6|112131.6|112155.5|112130.5|6
1738869340000|2025-02-06 19:15:40|112156.5|112131.5|112162.4|112137.4|112162.4|112137.4|112153.2|112128.2|16
1738869350000|2025-02-06 19:15:50|112161.8|112136.8|112165|112140|112166|112141|112161.5|112136.5|19
1738869360000|2025-02-06 19:16:00|112164.3|112139.3|112158.5|112133.5|112164.3|112139.3|112157.8|112132.8|24
1738869370000|2025-02-06 19:16:10|112159.2|112134.2|112160.4|112135.4|112162.4|112137.4|112157.9|112132.9|16
1738869380000|2025-02-06 19:16:20|112160.9|112135.9|112165.3|112140.3|112169.9|112144.9|112160.9|112135.9|15
1738869390000|2025-02-06 19:16:30|112164.6|112139.6|112165.6|112140.6|112165.6|112140.6|112159.9|112134.9|15
1738869400000|2025-02-06 19:16:40|112164.3|112139.3|112170.4|112145.4|112175.3|112150.3|112163.6|112138.6|17
1738869410000|2025-02-06 19:16:50|112171|112146|112172.2|112147.2|112173.9|112148.9|112171|112146|24
1738869420000|2025-02-06 19:17:00|112172.1|112147.1|112171.1|112146.1|112172.1|112147.1|112171.1|112146.1|5
1738869430000|2025-02-06 19:17:10|112165.5|112140.5|112171|112146|112171|112146|112165.5|112140.5|16
1738869440000|2025-02-06 19:17:20|112170.3|112145.3|112166.4|112141.4|112170.7|112145.7|112166.4|112141.4|21
1738869450000|2025-02-06 19:17:30|112166.3|112141.3|112171.4|112146.4|112171.4|112146.4|112166.2|112141.2|14
1738869460000|2025-02-06 19:17:40|112171.5|112146.5|112170.9|112145.9|112172.6|112147.6|112170.9|112145.9|10
1738869470000|2025-02-06 19:17:50|112171.1|112146.1|112171.5|112146.5|112171.5|112146.5|112170.3|112145.3|4
1738869480000|2025-02-06 19:18:00|112171.8|112146.8|112170.6|112145.6|112173.1|112148.1|112170.1|112145.1|8
1738869490000|2025-02-06 19:18:10|112171.1|112146.1|112170.6|112145.6|112171.5|112146.5|112166.7|112141.7|17
1738869500000|2025-02-06 19:18:20|112171.2|112146.2|112163.7|112138.7|112174.2|112149.2|112162.8|112137.8|22
1738869510000|2025-02-06 19:18:30|112164.3|112139.3|112162.5|112137.5|112167.3|112142.3|112162.5|112137.5|16
1738869520000|2025-02-06 19:18:40|112162.8|112137.8|112160.7|112135.7|112163.3|112138.3|112158.8|112133.8|14
1738869530000|2025-02-06 19:18:50|112160.8|112135.8|112160.9|112135.9|112161.3|112136.3|112158.8|112133.8|11
1738869540000|2025-02-06 19:19:00|112158.7|112133.7|112159.9|112134.9|112161.2|112136.2|112158.7|112133.7|11
1738869550000|2025-02-06 19:19:10|112159.6|112134.6|112173.7|112123.7|112173.7|112139.7|112159.6|112120.7|15
1738869560000|2025-02-06 19:19:20|112175.9|112125.9|112164.1|112139.1|112175.9|112140.6|112163.8|112125.9|9
1738869570000|2025-02-06 19:19:30|112163.9|112138.9|112158.4|112133.4|112163.9|112138.9|112158.4|112133.4|12
1738869580000|2025-02-06 19:19:40|112158.7|112133.7|112157.2|112132.2|112159.2|112134.2|112149.3|112124.3|12
1738869590000|2025-02-06 19:19:50|112157.4|112132.4|112160.1|112135.1|112160.7|112135.7|112155|112130|17
1738869600000|2025-02-06 19:20:00|112160|112135|112165.3|112140.3|112165.9|112140.9|112160|112135|16
1738869610000|2025-02-06 19:20:10|112165|112140|112164.6|112139.6|112165.1|112140.1|112164.3|112139.3|5
1738869620000|2025-02-06 19:20:20|112164.8|112139.8|112161.7|112136.7|112165.1|112140.1|112159.7|112134.7|11
1738869630000|2025-02-06 19:20:30|112161.3|112136.3|112162.5|112137.5|112162.5|112137.5|112161.2|112136.2|5
1738869640000|2025-02-06 19:20:40|112161.2|112136.2|112162.7|112137.7|112162.7|112137.7|112161.2|112136.2|7
1738869650000|2025-02-06 19:20:50|112163.5|112138.5|112162.6|112137.6|112163.5|112138.5|112160.3|112135.3|10
1738869660000|2025-02-06 19:21:00|112163.3|112138.3|112162|112137|112164.3|112139.3|112158.4|112133.4|11
1738869670000|2025-02-06 19:21:10|112162.5|112137.5|112161.5|112136.5|112164.1|112139.1|112161.5|112136.5|9
1738869680000|2025-02-06 19:21:20|112161.7|112136.7|112164|112139|112164.8|112139.8|112160.8|112135.8|25
1738869690000|2025-02-06 19:21:30|112164.1|112139.1|112175|112125|112175.1|112139.1|112160.3|112123.7|17
1738869700000|2025-02-06 19:21:40|112175.4|112125.4|112174.9|112124.9|112175.4|112125.4|112174.1|112124.1|9
1738869710000|2025-02-06 19:21:50|112175|112125|112168.5|112143.5|112175|112146.7|112163.7|112125|16
1738869720000|2025-02-06 19:22:00|112170.7|112145.7|112170.8|112145.8|112171.2|112146.2|112168|112143|11
1738869730000|2025-02-06 19:22:10|112170.7|112145.7|112165.9|112140.9|112170.7|112145.7|112165.9|112140.9|6
1738869740000|2025-02-06 19:22:20|112165.4|112140.4|112160.6|112135.6|112165.5|112140.5|112159.9|112134.9|15
1738869750000|2025-02-06 19:22:30|112160.3|112135.3|112161.3|112136.3|112164.1|112139.1|112159.8|112134.8|16
1738869760000|2025-02-06 19:22:40|112161.9|112136.9|112168.3|112143.3|112168.7|112143.7|112158.3|112133.3|21
1738869770000|2025-02-06 19:22:50|112166.3|112141.3|112166.4|112141.4|112170.4|112145.4|112165.8|112140.8|20
1738869780000|2025-02-06 19:23:00|112170.1|112145.1|112175.4|112150.4|112177.6|112152.6|112170.1|112145.1|15
1738869790000|2025-02-06 19:23:10|112174.7|112149.7|112168.4|112143.4|112174.7|112149.7|112166.1|112141.1|16
1738869800000|2025-02-06 19:23:20|112169.1|112144.1|112168.2|112143.2|112169.1|112144.1|112165.5|112140.5|10
1738869810000|2025-02-06 19:23:30|112166.6|112141.6|112165.8|112140.8|112169.2|112144.2|112165.8|112140.8|9
1738869820000|2025-02-06 19:23:40|112165.7|112140.7|112168.4|112143.4|112168.4|112143.4|112165.7|112140.7|2
1738869830000|2025-02-06 19:23:50|112166.7|112141.7|112167.5|112142.5|112169.2|112144.2|112166.6|112141.6|14
1738869840000|2025-02-06 19:24:00|112170.4|112145.4|112166.9|112141.9|112174.7|112149.7|112166.9|112141.9|16
1738869850000|2025-02-06 19:24:10|112167.2|112142.2|112171.1|112146.1|112171.1|112146.1|112167|112142|20
1738869860000|2025-02-06 19:24:20|112171.6|112146.6|112171.5|112146.5|112171.6|112146.6|112169.2|112144.2|5
1738869870000|2025-02-06 19:24:30|112171.6|112146.6|112171.7|112146.7|112171.7|112146.7|112171.6|112146.6|2
1738869880000|2025-02-06 19:24:40|112171.6|112146.6|112172.9|112147.9|112174|112149|112169.6|112144.6|16
1738869890000|2025-02-06 19:24:50|112172.8|112147.8|112174|112149|112174.1|112149.1|112170.6|112145.6|8
1738869900000|2025-02-06 19:25:00|112173.9|112148.9|112174.1|112149.1|112175.2|112150.2|112173.9|112148.9|7
1738869910000|2025-02-06 19:25:10|112173.4|112148.4|112173.8|112148.8|112176.7|112151.7|112168.4|112143.4|18
1738869920000|2025-02-06 19:25:20|112174.1|112149.1|112174.3|112149.3|112174.5|112149.5|112174.1|112149.1|3
1738869930000|2025-02-06 19:25:30|112173.8|112148.8|112173.1|112148.1|112173.8|112148.8|112171|112146|6
1738869940000|2025-02-06 19:25:40|112174.2|112149.2|112173.9|112148.9|112174.2|112149.2|112173.9|112148.9|4
1738869950000|2025-02-06 19:25:50|112173.7|112148.7|112173.7|112148.7|112173.7|112148.7|112173.7|112148.7|1
1738869960000|2025-02-06 19:26:00|112174.7|112149.7|112169.4|112144.4|112174.7|112149.7|112166.8|112141.8|16
1738869970000|2025-02-06 19:26:10|112171.7|112146.7|112171.9|112146.9|112171.9|112146.9|112169|112144|18
1738869980000|2025-02-06 19:26:20|112172|112147|112171.7|112146.7|112172.2|112147.2|112170|112145|6
1738869990000|2025-02-06 19:26:30|112171.6|112146.6|112167.1|112142.1|112173|112148|112167.1|112142.1|5
1738870000000|2025-02-06 19:26:40|112167|112142|112175.7|112150.7|112175.7|112150.7|112167|112142|9
1738870010000|2025-02-06 19:26:50|112175.6|112150.6|112171|112146|112175.6|112150.6|112169.4|112144.4|11
1738870020000|2025-02-06 19:27:00|112173|112148|112173.2|112148.2|112173.4|112148.4|112171|112146|7
1738870030000|2025-02-06 19:27:10|112171.8|112146.8|112175.3|112150.3|112175.7|112150.7|112171.6|112146.6|12
1738870040000|2025-02-06 19:27:20|112175.5|112150.5|112176.1|112151.1|112179|112154|112175.5|112150.5|12
1738870050000|2025-02-06 19:27:30|112174.8|112149.8|112177.9|112152.9|112177.9|112152.9|112174.8|112149.8|7
1738870060000|2025-02-06 19:27:40|112177.2|112152.2|112176.4|112151.4|112179.4|112154.4|112175.9|112150.9|19
1738870070000|2025-02-06 19:27:50|112177.5|112152.5|112177.8|112152.8|112179.7|112154.7|112176.7|112151.7|13
1738870080000|2025-02-06 19:28:00|112177.6|112152.6|112178|112153|112178.3|112153.3|112175.2|112150.2|13
1738870090000|2025-02-06 19:28:10|112178.3|112153.3|112181.6|112156.6|112181.6|112156.6|112178.2|112153.2|9
1738870100000|2025-02-06 19:28:20|112180.9|112155.9|112178.5|112153.5|112180.9|112155.9|112178.5|112153.5|11
1738870110000|2025-02-06 19:28:30|112179.2|112154.2|112177.2|112152.2|112179.4|112154.4|112175.3|112150.3|10
1738870120000|2025-02-06 19:28:40|112178.2|112153.2|112177.2|112152.2|112180.1|112155.1|112174|112149|19
1738870130000|2025-02-06 19:28:50|112175.6|112150.6|112175.1|112150.1|112177.4|112152.4|112175.1|112150.1|10
1738870140000|2025-02-06 19:29:00|112175.6|112150.6|112177.8|112152.8|112177.8|112152.8|112174|112149|27
1738870150000|2025-02-06 19:29:10|112178.4|112153.4|112179.2|112154.2|112179.5|112154.5|112177.7|112152.7|8
1738870160000|2025-02-06 19:29:20|112178.6|112153.6|112178|112153|112180|112155|112178|112153|11
1738870170000|2025-02-06 19:29:30|112177.9|112152.9|112179.5|112154.5|112182.5|112157.5|112177.9|112152.9|14
1738870180000|2025-02-06 19:29:40|112180.2|112155.2|112180.6|112155.6|112180.7|112155.7|112180.2|112155.2|3
1738870190000|2025-02-06 19:29:50|112181.3|112156.3|112180.1|112155.1|112181.6|112156.6|112180.1|112155.1|10
1738870200000|2025-02-06 19:30:00|112182.7|112157.7|112201.6|112176.6|112201.6|112176.6|112180.2|112155.2|26
1738870210000|2025-02-06 19:30:10|112201.8|112176.8|112203.9|112178.9|112205.1|112180.1|112200.6|112175.6|9
1738870220000|2025-02-06 19:30:20|112203.5|112178.5|112209.4|112184.4|112210.3|112185.3|112202.9|112177.9|10
1738870230000|2025-02-06 19:30:30|112208.7|112183.7|112208.8|112183.8|112209.7|112184.7|112207.2|112182.2|17
1738870240000|2025-02-06 19:30:40|112208.9|112183.9|112208.6|112183.6|112213.5|112188.5|112207.4|112182.4|35
1738870250000|2025-02-06 19:30:50|112208.5|112183.5|112211.9|112186.9|112212.9|112187.9|112208.5|112183.5|33
1738870260000|2025-02-06 19:31:00|112211|112186|112216.3|112191.3|112217.7|112192.7|112211|112186|22
1738870270000|2025-02-06 19:31:10|112216.4|112191.4|112216.6|112191.6|112219.2|112194.2|112212|112187|26
1738870280000|2025-02-06 19:31:20|112213.8|112188.8|112209.7|112184.7|112218.6|112193.6|112208.4|112183.4|26
1738870290000|2025-02-06 19:31:30|112210.3|112185.3|112211.8|112186.8|112213.8|112188.8|112210.3|112185.3|7
1738870300000|2025-02-06 19:31:40|112211.2|112186.2|112211|112186|112212.1|112187.1|112207.2|112182.2|12
1738870310000|2025-02-06 19:31:50|112204.5|112179.5|112211.5|112186.5|112215.5|112190.5|112204.5|112179.5|26
1738870320000|2025-02-06 19:32:00|112212|112187|112213.5|112188.5|112219.3|112194.3|112212|112187|23
1738870330000|2025-02-06 19:32:10|112212.8|112187.8|112213|112188|112222.8|112197.8|112208.3|112183.3|38
1738870340000|2025-02-06 19:32:20|112212.9|112187.9|112214.5|112189.5|112215.5|112190.5|112208|112183|17
1738870350000|2025-02-06 19:32:30|112213.1|112188.1|112213.2|112188.2|112215.2|112190.2|112212.4|112187.4|24
1738870360000|2025-02-06 19:32:40|112213.4|112188.4|112213.4|112188.4|112215.9|112190.9|112212|112187|19
1738870370000|2025-02-06 19:32:50|112215.1|112190.1|112213.4|112188.4|112215.1|112190.1|112207.7|112182.7|22
1738870380000|2025-02-06 19:33:00|112214.1|112189.1|112213.5|112188.5|112216.9|112191.9|112210.4|112185.4|31
1738870390000|2025-02-06 19:33:10|112214|112189|112216.3|112191.3|112218.1|112193.1|112211.2|112186.2|28
1738870400000|2025-02-06 19:33:20|112217|112192|112218.4|112193.4|112220.6|112195.6|112217|112192|11
1738870410000|2025-02-06 19:33:30|112223.3|112198.3|112216.1|112191.1|112224.4|112199.4|112214.4|112189.4|29
1738870420000|2025-02-06 19:33:40|112217.2|112192.2|112218.9|112193.9|112222.1|112197.1|112216.3|112191.3|21
1738870430000|2025-02-06 19:33:50|112218.1|112193.1|112217.9|112192.9|112218.7|112193.7|112215.8|112190.8|20
1738870440000|2025-02-06 19:34:00|112216.9|112191.9|112216.4|112191.4|112218.3|112193.3|112216.4|112191.4|12
1738870450000|2025-02-06 19:34:10|112217.1|112192.1|112218.8|112193.8|112219.9|112194.9|112216.4|112191.4|20
1738870460000|2025-02-06 19:34:20|112218.5|112193.5|112217|112192|112218.5|112193.5|112215.7|112190.7|7
1738870470000|2025-02-06 19:34:30|112217.9|112192.9|112217.6|112192.6|112221.1|112196.1|112215.3|112190.3|15
1738870480000|2025-02-06 19:34:40|112217.9|112192.9|112220.9|112195.9|112222.3|112197.3|112216.5|112191.5|17
1738870490000|2025-02-06 19:34:50|112219.5|112194.5|112219.6|112194.6|112233.6|112194.6|112216.3|112179.5|10
1738870500000|2025-02-06 19:35:00|112220.1|112195.1|112229.2|112204.2|112230.9|112205.9|112220.1|112195.1|20
1738870510000|2025-02-06 19:35:10|112230.7|112205.7|112232.3|112207.3|112234.5|112209.5|112228.8|112203.8|20
1738870520000|2025-02-06 19:35:20|112232.8|112207.8|112230.6|112205.6|112234.9|112209.9|112230.6|112205.6|15
1738870530000|2025-02-06 19:35:30|112231.6|112206.6|112232|112207|112235.2|112210.2|112230.9|112205.9|16
1738870540000|2025-02-06 19:35:40|112231.7|112206.7|112236.4|112211.4|112238.8|112213.8|112231.7|112206.7|22
1738870550000|2025-02-06 19:35:50|112236.9|112211.9|112231.2|112206.2|112236.9|112211.9|112229.9|112204.9|23
1738870560000|2025-02-06 19:36:00|112231.5|112206.5|112230|112205|112231.5|112206.5|112226.1|112201.1|20
1738870570000|2025-02-06 19:36:10|112226.3|112201.3|112228.6|112203.6|112231|112206|112225.7|112200.7|15
1738870580000|2025-02-06 19:36:20|112227.7|112202.7|112229.5|112204.5|112230.7|112205.7|112226.4|112201.4|20
1738870590000|2025-02-06 19:36:30|112229.9|112204.9|112229.5|112204.5|112230.5|112205.5|112229|112204|9
1738870600000|2025-02-06 19:36:40|112228|112203|112232|112207|112235.4|112210.4|112226.3|112201.3|21
1738870610000|2025-02-06 19:36:50|112231.6|112206.6|112232.9|112207.9|112237.3|112212.3|112230.6|112205.6|23
1738870620000|2025-02-06 19:37:00|112234.3|112209.3|112232.8|112207.8|112236.2|112211.2|112231.9|112206.9|13
1738870630000|2025-02-06 19:37:10|112236.2|112211.2|112233.4|112208.4|112236.6|112211.6|112230.9|112205.9|19
1738870640000|2025-02-06 19:37:20|112232.5|112207.5|112231.6|112206.6|112232.5|112207.5|112229.1|112204.1|14
1738870650000|2025-02-06 19:37:30|112231.5|112206.5|112235.4|112210.4|112242.3|112217.3|112227.8|112202.8|22
1738870660000|2025-02-06 19:37:40|112235.8|112210.8|112230.4|112205.4|112236.9|112211.9|112227.7|112202.7|24
1738870670000|2025-02-06 19:37:50|112229.4|112204.4|112225.4|112200.4|112232.9|112207.9|112224.9|112199.9|24
1738870680000|2025-02-06 19:38:00|112226.2|112201.2|112221.4|112196.4|112230.3|112205.3|112220.7|112195.7|20
1738870690000|2025-02-06 19:38:10|112221.9|112196.9|112222|112197|112222.4|112197.4|112221.2|112196.2|5
1738870700000|2025-02-06 19:38:20|112221.5|112196.5|112221.4|112196.4|112221.5|112196.5|112218.3|112193.3|5
1738870710000|2025-02-06 19:38:30|112221.2|112196.2|112222.9|112197.9|112223.9|112198.9|112221.2|112196.2|8
1738870720000|2025-02-06 19:38:40|112222.8|112197.8|112224.3|112199.3|112225.2|112200.2|112222.8|112197.8|10
1738870730000|2025-02-06 19:38:50|112224.1|112199.1|112227.4|112202.4|112228.1|112203.1|112223.4|112198.4|23
1738870740000|2025-02-06 19:39:00|112226.5|112201.5|112225.7|112200.7|112227.6|112202.6|112223.7|112198.7|9
1738870750000|2025-02-06 19:39:10|112223.6|112198.6|112225.7|112200.7|112225.9|112200.9|112223.6|112198.6|7
1738870760000|2025-02-06 19:39:20|112223|112198|112226.2|112201.2|112226.2|112201.2|112223|112198|7
1738870770000|2025-02-06 19:39:30|112227.1|112202.1|112228.5|112203.5|112228.8|112203.8|112226.4|112201.4|11
1738870780000|2025-02-06 19:39:40|112228.4|112203.4|112228.3|112203.3|112228.4|112203.4|112228.3|112203.3|4
1738870790000|2025-02-06 19:39:50|112228.6|112203.6|112227.5|112202.5|112228.6|112203.6|112227.5|112202.5|3
1738870800000|2025-02-06 19:40:00|112228.6|112203.6|112227.5|112202.5|112228.6|112203.6|112227.5|112202.5|2
1738870810000|2025-02-06 19:40:10|112227.4|112202.4|112221|112196|112227.4|112202.4|112219.8|112194.8|15
1738870820000|2025-02-06 19:40:20|112221.7|112196.7|112222.9|112197.9|112223.7|112198.7|112221.3|112196.3|10
1738870830000|2025-02-06 19:40:30|112223.5|112198.5|112223.5|112198.5|112223.5|112198.5|112223.5|112198.5|1
1738870840000|2025-02-06 19:40:40|112225|112200|112224.9|112199.9|112225|112200|112224.9|112199.9|2
1738870850000|2025-02-06 19:40:50|112224.3|112199.3|112223.5|112198.5|112225|112200|112223.5|112198.5|7
1738870860000|2025-02-06 19:41:00|112223.2|112198.2|112224.3|112199.3|112224.3|112199.3|112223.2|112198.2|6
1738870870000|2025-02-06 19:41:10|112224.4|112199.4|112224.8|112199.8|112225|112200|112223.9|112198.9|7
1738870880000|2025-02-06 19:41:20|112225.6|112200.6|112232.1|112207.1|112233.6|112208.6|112225.6|112200.6|27
1738870890000|2025-02-06 19:41:30|112231.8|112206.8|112232.1|112207.1|112234.5|112209.5|112230.4|112205.4|19
1738870900000|2025-02-06 19:41:40|112232.3|112207.3|112231.8|112206.8|112232.4|112207.4|112231.8|112206.8|4
1738870910000|2025-02-06 19:41:50|112232|112207|112231.8|112206.8|112232.8|112207.8|112231.8|112206.8|9
1738870920000|2025-02-06 19:42:00|112233.6|112208.6|112235.9|112210.9|112236.9|112211.9|112230.3|112205.3|27
1738870930000|2025-02-06 19:42:10|112233.8|112208.8|112239.6|112214.6|112241.9|112216.9|112232.3|112207.3|27
1738870940000|2025-02-06 19:42:20|112238.6|112213.6|112238.5|112213.5|112239.5|112214.5|112237.8|112212.8|6
1738870950000|2025-02-06 19:42:30|112237.7|112212.7|112237.6|112212.6|112239.1|112214.1|112237.6|112212.6|9
1738870960000|2025-02-06 19:42:40|112238.7|112213.7|112246|112221|112248.1|112223.1|112238.7|112213.7|30
1738870970000|2025-02-06 19:42:50|112245.2|112220.2|112243.2|112218.2|112247.5|112222.5|112243|112218|30
1738870980000|2025-02-06 19:43:00|112244|112219|112248.9|112223.9|112248.9|112223.9|112243.9|112218.9|14
1738870990000|2025-02-06 19:43:10|112249.8|112224.8|112246.7|112221.7|112249.8|112224.8|112246.3|112221.3|17
1738871000000|2025-02-06 19:43:20|112248|112223|112243.1|112218.1|112248.2|112223.2|112242.4|112217.4|12
1738871010000|2025-02-06 19:43:30|112243|112218|112245|112220|112245.3|112220.3|112242.7|112217.7|22
1738871020000|2025-02-06 19:43:40|112245.1|112220.1|112244.6|112219.6|112245.1|112220.1|112244.4|112219.4|6
1738871030000|2025-02-06 19:43:50|112244.5|112219.5|112244.8|112219.8|112246|112221|112244.1|112219.1|19
1738871040000|2025-02-06 19:44:00|112245.8|112220.8|112244.1|112219.1|112245.8|112220.8|112241.9|112216.9|18
1738871050000|2025-02-06 19:44:10|112244|112219|112238.7|112213.7|112256.5|112219.5|112238.5|112204.9|35
1738871060000|2025-02-06 19:44:20|112239.7|112214.7|112236.9|112211.9|112240.7|112215.7|112234|112209|24
1738871070000|2025-02-06 19:44:30|112236.8|112211.8|112237.2|112212.2|112240.3|112215.3|112236.8|112211.8|11
1738871080000|2025-02-06 19:44:40|112237.6|112212.6|112235.1|112210.1|112238|112213|112233.5|112208.5|18
1738871090000|2025-02-06 19:44:50|112235.7|112210.7|112234.5|112209.5|112237.7|112212.7|112234.5|112209.5|15
1738871100000|2025-02-06 19:45:00|112235.6|112210.6|112237.4|112212.4|112238.3|112213.3|112233.9|112208.9|24
1738871110000|2025-02-06 19:45:10|112236.6|112211.6|112235.1|112210.1|112237.9|112212.9|112231.8|112206.8|31
1738871120000|2025-02-06 19:45:20|112234.8|112209.8|112232.1|112207.1|112235.1|112210.1|112230.9|112205.9|14
1738871130000|2025-02-06 19:45:30|112230.9|112205.9|112231|112206|112231.9|112206.9|112230.9|112205.9|5
1738871140000|2025-02-06 19:45:40|112231.8|112206.8|112227.8|112202.8|112232.1|112207.1|112227.8|112202.8|15
1738871150000|2025-02-06 19:45:50|112228.9|112203.9|112219.8|112194.8|112233.5|112208.5|112217.9|112192.9|29
1738871160000|2025-02-06 19:46:00|112218.8|112193.8|112217.5|112192.5|112222|112197|112216.9|112191.9|14
1738871170000|2025-02-06 19:46:10|112216.6|112191.6|112211.8|112186.8|112216.6|112191.6|112209.7|112184.7|15
1738871180000|2025-02-06 19:46:20|112211.2|112186.2|112210.9|112185.9|112211.2|112186.2|112210.7|112185.7|3
1738871190000|2025-02-06 19:46:30|112210.7|112185.7|112210|112185|112214.7|112189.7|112209.3|112184.3|26
1738871200000|2025-02-06 19:46:40|112210.6|112185.6|112207.4|112182.4|112211.2|112186.2|112206.6|112181.6|19
1738871210000|2025-02-06 19:46:50|112207|112182|112208.8|112183.8|112209|112184|112206.9|112181.9|14
1738871220000|2025-02-06 19:47:00|112207.8|112182.8|112208.1|112183.1|112210.1|112185.1|112201.8|112176.8|24
1738871230000|2025-02-06 19:47:10|112209.1|112184.1|112210.6|112185.6|112210.6|112185.6|112208.9|112183.9|13
1738871240000|2025-02-06 19:47:20|112210.7|112185.7|112209.9|112184.9|112211.1|112186.1|112209.1|112184.1|8
1738871250000|2025-02-06 19:47:30|112211.6|112186.6|112209|112184|112211.6|112186.6|112208.9|112183.9|9
1738871260000|2025-02-06 19:47:40|112208.4|112183.4|112208.2|112183.2|112210.7|112185.7|112206.9|112181.9|10
1738871270000|2025-02-06 19:47:50|112208.9|112183.9|112207.9|112182.9|112210.6|112185.6|112207.6|112182.6|9
1738871280000|2025-02-06 19:48:00|112208.8|112183.8|112200.3|112175.3|112209.7|112184.7|112200.3|112175.3|14
1738871290000|2025-02-06 19:48:10|112202.6|112177.6|112196.6|112171.6|112208.8|112183.8|112192.8|112167.8|29
1738871300000|2025-02-06 19:48:20|112194.5|112169.5|112198|112173|112198.9|112173.9|112187.7|112162.7|17
1738871310000|2025-02-06 19:48:30|112196.8|112171.8|112182.1|112157.1|112196.8|112171.8|112180.2|112155.2|38
1738871320000|2025-02-06 19:48:40|112180.8|112155.8|112181.3|112156.3|112182.4|112157.4|112176|112151|18
1738871330000|2025-02-06 19:48:50|112181.5|112156.5|112181.2|112156.2|112185.7|112160.7|112177.4|112152.4|30
1738871340000|2025-02-06 19:49:00|112179.7|112154.7|112178.8|112153.8|112179.9|112154.9|112175.8|112150.8|20
1738871350000|2025-02-06 19:49:10|112180.2|112155.2|112180.2|112155.2|112182.6|112157.6|112179.4|112154.4|12
1738871360000|2025-02-06 19:49:20|112182.1|112157.1|112184.5|112159.5|112184.7|112159.7|112182.1|112157.1|5
1738871370000|2025-02-06 19:49:30|112185.5|112160.5|112184.6|112159.6|112185.6|112160.6|112182.8|112157.8|13
1738871380000|2025-02-06 19:49:40|112183.8|112158.8|112185.3|112160.3|112185.3|112160.3|112183.8|112158.8|4
1738871390000|2025-02-06 19:49:50|112183.4|112158.4|112184.6|112159.6|112184.6|112159.6|112183.4|112158.4|2
1738871400000|2025-02-06 19:50:00|112185.4|112160.4|112182.8|112157.8|112185.4|112160.4|112178.8|112153.8|26
1738871410000|2025-02-06 19:50:10|112181.1|112156.1|112181.3|112156.3|112181.7|112156.7|112179.8|112154.8|13
1738871420000|2025-02-06 19:50:20|112182|112157|112177.6|112152.6|112183.6|112158.6|112177.6|112152.6|19
1738871430000|2025-02-06 19:50:30|112177.4|112152.4|112184.7|112159.7|112184.7|112159.7|112177.4|112152.4|13
1738871440000|2025-02-06 19:50:40|112184|112159|112189.9|112164.9|112190.5|112165.5|112182.8|112157.8|22
1738871450000|2025-02-06 19:50:50|112190|112165|112190|112165|112190|112165|112190|112165|1
1738871460000|2025-02-06 19:51:00|112189.8|112164.8|112197.4|112172.4|112197.4|112172.4|112188.9|112163.9|17
1738871470000|2025-02-06 19:51:10|112198|112173|112197.7|112172.7|112199|112174|112197.5|112172.5|13
1738871480000|2025-02-06 19:51:20|112198.3|112173.3|112197.9|112172.9|112202.6|112177.6|112197.2|112172.2|20
1738871490000|2025-02-06 19:51:30|112196.6|112171.6|112200.2|112175.2|112203.2|112178.2|112196.6|112171.6|23
1738871500000|2025-02-06 19:51:40|112202.5|112177.5|112203.4|112178.4|112204.4|112179.4|112198.7|112173.7|20
1738871510000|2025-02-06 19:51:50|112202.8|112177.8|112202.2|112177.2|112204.8|112179.8|112200.2|112175.2|25
1738871520000|2025-02-06 19:52:00|112203.3|112178.3|112201.4|112176.4|112203.3|112178.3|112198.3|112173.3|14
1738871530000|2025-02-06 19:52:10|112201.5|112176.5|112199.2|112174.2|112205.1|112180.1|112197.3|112172.3|21
1738871540000|2025-02-06 19:52:20|112199.8|112174.8|112204.8|112179.8|112204.8|112179.8|112199.8|112174.8|8
1738871550000|2025-02-06 19:52:30|112204.7|112179.7|112210.5|112185.5|112210.5|112185.5|112203.8|112178.8|18
1738871560000|2025-02-06 19:52:40|112209.8|112184.8|112199.7|112174.7|112210.3|112185.3|112198.3|112173.3|28
1738871570000|2025-02-06 19:52:50|112200.5|112175.5|112181.2|112156.2|112200.5|112175.5|112180.6|112155.6|25
1738871580000|2025-02-06 19:53:00|112180.6|112155.6|112183.8|112158.8|112183.8|112158.8|112180.6|112155.6|9
1738871590000|2025-02-06 19:53:10|112180.2|112155.2|112182.2|112157.2|112183.3|112158.3|112180.2|112155.2|12
1738871600000|2025-02-06 19:53:20|112181.6|112156.6|112182.7|112157.7|112183.5|112158.5|112181.6|112156.6|7
1738871610000|2025-02-06 19:53:30|112182.9|112157.9|112178.2|112153.2|112182.9|112157.9|112174.6|112149.6|12
1738871620000|2025-02-06 19:53:40|112178.7|112153.7|112179.6|112154.6|112184.1|112159.1|112178.7|112153.7|19
1738871630000|2025-02-06 19:53:50|112179.7|112154.7|112180.3|112155.3|112180.6|112155.6|112179.6|112154.6|10
1738871640000|2025-02-06 19:54:00|112179.7|112154.7|112179.7|112154.7|112181.4|112156.4|112179.7|112154.7|7
1738871650000|2025-02-06 19:54:10|112181.2|112156.2|112177.8|112152.8|112181.2|112156.2|112174.9|112149.9|16
1738871660000|2025-02-06 19:54:20|112178.4|112153.4|112178.4|112153.4|112179.1|112154.1|112175.6|112150.6|14
1738871670000|2025-02-06 19:54:30|112179|112154|112184|112159|112184|112159|112177.5|112152.5|13
1738871680000|2025-02-06 19:54:40|112184.8|112159.8|112190.3|112165.3|112191.6|112166.6|112184.7|112159.7|18
1738871690000|2025-02-06 19:54:50|112190.9|112165.9|112188.6|112163.6|112191.3|112166.3|112188.6|112163.6|8
1738871700000|2025-02-06 19:55:00|112188.4|112163.4|112177.6|112152.6|112188.4|112163.4|112176.7|112151.7|22
1738871710000|2025-02-06 19:55:10|112178.3|112153.3|112177.5|112152.5|112180.5|112155.5|112177.5|112152.5|19
1738871720000|2025-02-06 19:55:20|112178.2|112153.2|112179.1|112154.1|112181.8|112156.8|112177.8|112152.8|21
1738871730000|2025-02-06 19:55:30|112180.1|112155.1|112179.4|112154.4|112182.7|112157.7|112176.2|112151.2|20
1738871740000|2025-02-06 19:55:40|112180.2|112155.2|112174.2|112149.2|112181.2|112156.2|112171.9|112146.9|30
1738871750000|2025-02-06 19:55:50|112173|112148|112173.7|112148.7|112176|112151|112172.2|112147.2|17
1738871760000|2025-02-06 19:56:00|112174.2|112149.2|112174.8|112149.8|112175.4|112150.4|112173.6|112148.6|10
1738871770000|2025-02-06 19:56:10|112174.9|112149.9|112180.5|112155.5|112182.6|112157.6|112173.9|112148.9|13
1738871780000|2025-02-06 19:56:20|112182.9|112157.9|112173.7|112148.7|112183.4|112158.4|112170.3|112145.3|28
1738871790000|2025-02-06 19:56:30|112174.4|112149.4|112175.3|112150.3|112175.3|112150.3|112173.3|112148.3|11
1738871800000|2025-02-06 19:56:40|112175.4|112150.4|112174.2|112149.2|112176.1|112151.1|112174.2|112149.2|6
1738871810000|2025-02-06 19:56:50|112173.5|112148.5|112176.5|112151.5|112176.5|112151.5|112171.1|112146.1|24
1738871820000|2025-02-06 19:57:00|112175.8|112150.8|112178|112153|112180|112155|112175.8|112150.8|17
1738871830000|2025-02-06 19:57:10|112177.4|112152.4|112171|112146|112177.4|112152.4|112168.7|112143.7|14
1738871840000|2025-02-06 19:57:20|112170.2|112145.2|112167.6|112142.6|112170.2|112145.2|112167.6|112142.6|20
1738871850000|2025-02-06 19:57:30|112169.1|112144.1|112170.5|112145.5|112171.4|112146.4|112169|112144|12
1738871860000|2025-02-06 19:57:40|112170.6|112145.6|112169.8|112144.8|112170.6|112145.6|112169.8|112144.8|4
1738871870000|2025-02-06 19:57:50|112170.5|112145.5|112171.5|112146.5|112179.3|112154.3|112170.1|112145.1|20
1738871880000|2025-02-06 19:58:00|112173|112148|112173.7|112148.7|112178.2|112153.2|112170.8|112145.8|29
1738871890000|2025-02-06 19:58:10|112173.8|112148.8|112174|112149|112175.3|112150.3|112172.1|112147.1|17
1738871900000|2025-02-06 19:58:20|112174.3|112149.3|112175|112150|112176.2|112151.2|112173.4|112148.4|13
1738871910000|2025-02-06 19:58:30|112174.9|112149.9|112175.4|112150.4|112175.6|112150.6|112174|112149|8
1738871920000|2025-02-06 19:58:40|112174.7|112149.7|112180|112155|112182.6|112157.6|112174|112149|19
1738871930000|2025-02-06 19:58:50|112179.3|112154.3|112174.2|112149.2|112179.3|112154.3|112173.3|112148.3|20
1738871940000|2025-02-06 19:59:00|112174.5|112149.5|112172.1|112147.1|112174.5|112149.5|112172.1|112147.1|11
1738871950000|2025-02-06 19:59:10|112173.6|112148.6|112174.7|112149.7|112175.8|112150.8|112171.2|112146.2|15
1738871960000|2025-02-06 19:59:20|112174.4|112149.4|112170.1|112145.1|112174.4|112149.4|112170.1|112145.1|7
1738871970000|2025-02-06 19:59:30|112169.3|112144.3|112161.5|112136.5|112170|112145|112157|112132|28
1738871980000|2025-02-06 19:59:40|112160.8|112135.8|112149.5|112124.5|112161.8|112136.8|112148|112123|29
1738871990000|2025-02-06 19:59:50|112149.7|112124.7|112147.5|112122.5|112150.2|112125.2|112145.2|112120.2|39
1738872000000|2025-02-06 20:00:00|112147.2|112122.2|112161.3|112136.3|112165.4|112140.4|112142.5|112117.5|27
1738872010000|2025-02-06 20:00:10|112160.2|112135.2|112159.8|112134.8|112161.2|112136.2|112159.4|112134.4|9
1738872020000|2025-02-06 20:00:20|112161.4|112136.4|112159|112134|112161.4|112136.4|112158|112133|9
1738872030000|2025-02-06 20:00:30|112157.7|112132.7|112159.1|112134.1|112160.7|112135.7|112157.7|112132.7|5
1738872040000|2025-02-06 20:00:40|112158.6|112133.6|112157.6|112132.6|112164.2|112139.2|112157.4|112132.4|19
1738872050000|2025-02-06 20:00:50|112156|112131|112155.9|112130.9|112157.4|112132.4|112153.7|112128.7|9
1738872060000|2025-02-06 20:01:00|112155.8|112130.8|112157.7|112132.7|112161.6|112136.6|112149.8|112124.8|24
1738872070000|2025-02-06 20:01:10|112158.3|112133.3|112154.1|112129.1|112161.4|112136.4|112154.1|112129.1|15
1738872080000|2025-02-06 20:01:20|112156.1|112131.1|112155.9|112130.9|112160.8|112135.8|112155.9|112130.9|15
1738872090000|2025-02-06 20:01:30|112155.8|112130.8|112157|112132|112160.2|112135.2|112155.8|112130.8|11
1738872100000|2025-02-06 20:01:40|112157.3|112132.3|112157.1|112132.1|112158.3|112133.3|112156.1|112131.1|9
1738872110000|2025-02-06 20:01:50|112155.2|112130.2|112154.2|112129.2|112156.4|112131.4|112154.2|112129.2|6
1738872120000|2025-02-06 20:02:00|112154.4|112129.4|112156.4|112131.4|112156.4|112131.4|112152.5|112127.5|7
1738872130000|2025-02-06 20:02:10|112154.5|112129.5|112148.3|112123.3|112154.5|112129.5|112148.3|112123.3|10
1738872140000|2025-02-06 20:02:20|112149.1|112124.1|112152.8|112127.8|112152.8|112127.8|112147.6|112122.6|11
1738872150000|2025-02-06 20:02:30|112153|112128|112153.4|112128.4|112153.4|112128.4|112150.6|112125.6|7
1738872160000|2025-02-06 20:02:40|112153.3|112128.3|112153.3|112128.3|112153.3|112128.3|112149.8|112124.8|4
1738872170000|2025-02-06 20:02:50|112152.4|112127.4|112148.5|112123.5|112152.4|112127.4|112148.4|112123.4|4
1738872180000|2025-02-06 20:03:00|112148.6|112123.6|112155.1|112130.1|112156.7|112131.7|112148.6|112123.6|15
1738872190000|2025-02-06 20:03:10|112155.5|112130.5|112153.7|112128.7|112158.9|112133.9|112151.8|112126.8|15
1738872200000|2025-02-06 20:03:20|112149.6|112124.6|112149.8|112124.8|112151.8|112126.8|112147.3|112122.3|14
1738872210000|2025-02-06 20:03:30|112149.3|112124.3|112149.3|112124.3|112151.9|112126.9|112146.8|112121.8|11
1738872220000|2025-02-06 20:03:40|112149.4|112124.4|112149|112124|112149.4|112124.4|112148.3|112123.3|4
1738872230000|2025-02-06 20:03:50|112148.9|112123.9|112145.4|112120.4|112148.9|112123.9|112143.7|112118.7|15
1738872240000|2025-02-06 20:04:00|112143|112118|112142|112117|112144.7|112119.7|112139.3|112114.3|23
1738872250000|2025-02-06 20:04:10|112141.9|112116.9|112140.3|112115.3|112143.7|112118.7|112137.1|112112.1|30
1738872260000|2025-02-06 20:04:20|112139|112114|112134.8|112109.8|112139|112114|112131.3|112106.3|25
1738872270000|2025-02-06 20:04:30|112135.1|112110.1|112133.1|112108.1|112135.5|112110.5|112129.3|112104.3|34
1738872280000|2025-02-06 20:04:40|112133.5|112108.5|112133.9|112108.9|112136.4|112111.4|112131.9|112106.9|19
1738872290000|2025-02-06 20:04:50|112132.6|112107.6|112134.7|112109.7|112134.9|112109.9|112132.1|112107.1|18
1738872300000|2025-02-06 20:05:00|112132.6|112107.6|112133.8|112108.8|112134.6|112109.6|112132.6|112107.6|6
1738872310000|2025-02-06 20:05:10|112134.2|112109.2|112134.9|112109.9|112135.3|112110.3|112132.3|112107.3|8
1738872320000|2025-02-06 20:05:20|112134.8|112109.8|112134.9|112109.9|112134.9|112109.9|112134.8|112109.8|2
1738872330000|2025-02-06 20:05:30|112134.8|112109.8|112133.7|112108.7|112134.8|112109.8|112132.9|112107.9|6
1738872340000|2025-02-06 20:05:40|112133.6|112108.6|112133.5|112108.5|112136.1|112111.1|112133.5|112108.5|10
1738872350000|2025-02-06 20:05:50|112133.6|112108.6|112133.7|112108.7|112134|112109|112132.4|112107.4|10
1738872360000|2025-02-06 20:06:00|112132.8|112107.8|112133.4|112108.4|112134.3|112109.3|112129.8|112104.8|19
1738872370000|2025-02-06 20:06:10|112133.5|112108.5|112129.3|112104.3|112133.8|112108.8|112129.3|112104.3|15
1738872380000|2025-02-06 20:06:20|112129.9|112104.9|112125|112100|112129.9|112104.9|112123.2|112098.2|9
1738872390000|2025-02-06 20:06:30|112124.9|112099.9|112112.8|112087.8|112126.1|112101.1|112112.8|112087.8|18
1738872400000|2025-02-06 20:06:40|112114.5|112089.5|112113.4|112088.4|112116.7|112091.7|112109.2|112084.2|46
1738872410000|2025-02-06 20:06:50|112109.6|112084.6|112109.4|112084.4|112111.9|112086.9|112102.2|112077.2|28
1738872420000|2025-02-06 20:07:00|112110.1|112085.1|112110.5|112085.5|112110.5|112085.5|112110.1|112085.1|4
1738872430000|2025-02-06 20:07:10|112110|112085|112108.3|112083.3|112110.4|112085.4|112105.9|112080.9|9
1738872440000|2025-02-06 20:07:20|112106.1|112081.1|112098.3|112073.3|112108|112083|112098.3|112073.3|43
1738872450000|2025-02-06 20:07:30|112097.8|112072.8|112098.1|112073.1|112099.7|112074.7|112096.3|112071.3|20
1738872460000|2025-02-06 20:07:40|112096.9|112071.9|112100.8|112075.8|112101.5|112076.5|112096.2|112071.2|18
1738872470000|2025-02-06 20:07:50|112099.1|112074.1|112100.2|112075.2|112101.7|112076.7|112095.1|112070.1|23
1738872480000|2025-02-06 20:08:00|112101.2|112076.2|112100.9|112075.9|112103.4|112078.4|112099|112074|18
1738872490000|2025-02-06 20:08:10|112099.7|112074.7|112105.8|112080.8|112106.1|112081.1|112096.5|112071.5|24
1738872500000|2025-02-06 20:08:20|112104.2|112079.2|112105.2|112080.2|112111.3|112086.3|112103.9|112078.9|20
1738872510000|2025-02-06 20:08:30|112104.2|112079.2|112104|112079|112107.7|112082.7|112103.5|112078.5|25
1738872520000|2025-02-06 20:08:40|112103.5|112078.5|112103.1|112078.1|112104.5|112079.5|112101.7|112076.7|11
1738872530000|2025-02-06 20:08:50|112102.8|112077.8|112103.7|112078.7|112105.6|112080.6|112097.5|112072.5|23
1738872540000|2025-02-06 20:09:00|112102.2|112077.2|112099.9|112074.9|112102.2|112077.2|112096.2|112071.2|33
1738872550000|2025-02-06 20:09:10|112102.4|112077.4|112094.6|112069.6|112103.5|112078.5|112092.9|112067.9|32
1738872560000|2025-02-06 20:09:20|112094.3|112069.3|112091.1|112066.1|112095.8|112070.8|112089|112064|26
1738872570000|2025-02-06 20:09:30|112090.5|112065.5|112091.2|112066.2|112092|112067|112089.4|112064.4|19
1738872580000|2025-02-06 20:09:40|112091.8|112066.8|112092.1|112067.1|112093.2|112068.2|112089.4|112064.4|14
1738872590000|2025-02-06 20:09:50|112091.1|112066.1|112093.4|112068.4|112093.4|112068.4|112088.6|112063.6|18
1738872600000|2025-02-06 20:10:00|112095|112070|112103.8|112078.8|112121.6|112085.1|112095|112070|29
1738872610000|2025-02-06 20:10:10|112103.3|112078.3|112105.4|112080.4|112122.5|112085.8|112103.1|112069.9|24
1738872620000|2025-02-06 20:10:20|112103.3|112078.3|112094.3|112069.3|112107.3|112082.3|112092.3|112067.3|33
1738872630000|2025-02-06 20:10:30|112094.7|112069.7|112101.4|112076.4|112102.8|112077.8|112092.2|112067.2|36
1738872640000|2025-02-06 20:10:40|112103.2|112078.2|112103.3|112078.3|112106.9|112081.9|112101.7|112076.7|17
1738872650000|2025-02-06 20:10:50|112103.2|112078.2|112101|112076|112105|112080|112099.4|112074.4|20
1738872660000|2025-02-06 20:11:00|112101.9|112076.9|112104.1|112079.1|112106.2|112081.2|112099.8|112074.8|25
1738872670000|2025-02-06 20:11:10|112103.8|112078.8|112103|112078|112104|112079|112100.1|112075.1|16
1738872680000|2025-02-06 20:11:20|112102.6|112077.6|112100.2|112075.2|112102.6|112077.6|112097.2|112072.2|19
1738872690000|2025-02-06 20:11:30|112101.7|112076.7|112100.3|112075.3|112102|112077|112097.6|112072.6|18
1738872700000|2025-02-06 20:11:40|112101.6|112076.6|112100|112075|112102.3|112077.3|112097.6|112072.6|18
1738872710000|2025-02-06 20:11:50|112099.4|112074.4|112105.5|112080.5|112105.5|112080.5|112099.4|112074.4|13
1738872720000|2025-02-06 20:12:00|112105.4|112080.4|112101.8|112076.8|112105.4|112080.4|112100.9|112075.9|8
1738872730000|2025-02-06 20:12:10|112102|112077|112107.1|112082.1|112118.1|112083.8|112102|112067.9|30
1738872740000|2025-02-06 20:12:20|112108.6|112083.6|112116.9|112066.9|112120.5|112084.1|112103.4|112063|44
1738872750000|2025-02-06 20:12:30|112116.7|112066.7|112114.7|112064.7|112116.7|112066.7|112113.4|112063.4|10
1738872760000|2025-02-06 20:12:40|112114.6|112064.6|112116.5|112066.5|112116.5|112066.5|112114.6|112064.6|3
1738872770000|2025-02-06 20:12:50|112114.5|112064.5|112113.5|112063.5|112117.8|112067.8|112113.5|112063.5|12
1738872780000|2025-02-06 20:13:00|112112.1|112062.1|112110.7|112060.7|112112.1|112062.1|112108.8|112058.8|9
1738872790000|2025-02-06 20:13:10|112110.4|112060.4|112110.3|112060.3|112110.4|112060.4|112110.3|112060.3|2
1738872800000|2025-02-06 20:13:20|112110.2|112060.2|112124.1|112074.1|112126.1|112076.1|112110.2|112060.2|21
1738872810000|2025-02-06 20:13:30|112124.3|112074.3|112122.3|112072.3|112124.8|112074.8|112119.8|112069.8|25
1738872820000|2025-02-06 20:13:40|112123.5|112073.5|112124.6|112074.6|112124.6|112074.6|112121.7|112071.7|8
1738872830000|2025-02-06 20:13:50|112122.6|112072.6|112122.1|112072.1|112122.6|112072.6|112116.6|112066.6|12
1738872840000|2025-02-06 20:14:00|112121.3|112071.3|112121.5|112071.5|112125.6|112075.6|112117.8|112067.8|30
1738872850000|2025-02-06 20:14:10|112121.4|112071.4|112119.7|112069.7|112121.8|112071.8|112116.8|112066.8|10
1738872860000|2025-02-06 20:14:20|112119.6|112069.6|112117.6|112067.6|112119.9|112069.9|112117.6|112067.6|5
1738872870000|2025-02-06 20:14:30|112119.2|112069.2|112120.4|112070.4|112121|112071|112118.5|112068.5|9
1738872880000|2025-02-06 20:14:40|112119.2|112069.2|112106.4|112081.4|112119.2|112081.4|112106.4|112068.8|6
1738872890000|2025-02-06 20:14:50|112109.4|112084.4|112115.3|112065.3|112125.8|112084.4|112105.6|112064.5|16
1738872900000|2025-02-06 20:15:00|112116.5|112066.5|112126.5|112076.5|112128.9|112078.9|112116.5|112066.5|18
1738872910000|2025-02-06 20:15:10|112125.2|112075.2|112124.7|112074.7|112128.6|112078.6|112123|112073|20
1738872920000|2025-02-06 20:15:20|112124.8|112074.8|112128.2|112078.2|112128.2|112078.2|112124.4|112074.4|13
1738872930000|2025-02-06 20:15:30|112126.8|112076.8|112126.2|112076.2|112129.1|112079.1|112124.4|112074.4|16
1738872940000|2025-02-06 20:15:40|112124.4|112074.4|112126.5|112076.5|112127.3|112077.3|112124.2|112074.2|18
1738872950000|2025-02-06 20:15:50|112126.2|112076.2|112107.5|112082.5|112126.9|112083.6|112104|112068|25
1738872960000|2025-02-06 20:16:00|112106.1|112081.1|112099.8|112074.8|112107.3|112082.3|112098.2|112073.2|10
1738872970000|2025-02-06 20:16:10|112098.8|112073.8|112104.6|112079.6|112105.2|112080.2|112097.6|112072.6|12
1738872980000|2025-02-06 20:16:20|112107|112082|112103.9|112078.9|112107|112082|112102.3|112077.3|10
1738872990000|2025-02-06 20:16:30|112102.7|112077.7|112103.3|112078.3|112104.7|112079.7|112102.7|112077.7|8
1738873000000|2025-02-06 20:16:40|112104.4|112079.4|112103.8|112078.8|112104.4|112079.4|112102.8|112077.8|5
1738873010000|2025-02-06 20:16:50|112103.9|112078.9|112103.5|112078.5|112103.9|112078.9|112103.1|112078.1|3
1738873020000|2025-02-06 20:17:00|112103.4|112078.4|112099.6|112074.6|112103.8|112078.8|112099.6|112074.6|18
1738873030000|2025-02-06 20:17:10|112098.6|112073.6|112102.7|112077.7|112103.1|112078.1|112097.9|112072.9|12
1738873040000|2025-02-06 20:17:20|112102.4|112077.4|112099.3|112074.3|112102.4|112077.4|112099.3|112074.3|8
1738873050000|2025-02-06 20:17:30|112099.2|112074.2|112098.6|112073.6|112099.2|112074.2|112097.5|112072.5|5
1738873060000|2025-02-06 20:17:40|112099.7|112074.7|112103.9|112078.9|112122.6|112083.1|112099.7|112068.6|25
1738873070000|2025-02-06 20:17:50|112103.7|112078.7|112105.1|112080.1|112106|112081|112103.7|112078.7|10
1738873080000|2025-02-06 20:18:00|112104.5|112079.5|112117.7|112067.7|112122.6|112080.5|112104.3|112066.8|14
1738873090000|2025-02-06 20:18:10|112118.1|112068.1|112120.1|112070.1|112124|112082.6|112106.5|112067.8|16
1738873100000|2025-02-06 20:18:20|112118.6|112068.6|112121.2|112071.2|112123.8|112073.8|112118.6|112068.6|6
1738873110000|2025-02-06 20:18:30|112120.7|112070.7|112122.3|112072.3|112123.4|112073.4|112119.9|112069.9|12
1738873120000|2025-02-06 20:18:40|112122.8|112072.8|112115.1|112065.1|112123.7|112073.7|112113.8|112063.8|35
1738873130000|2025-02-06 20:18:50|112115.2|112065.2|112115.1|112065.1|112116|112066|112113.6|112063.6|5
1738873140000|2025-02-06 20:19:00|112113.3|112063.3|112115.1|112065.1|112115.1|112065.1|112112.8|112062.8|5
1738873150000|2025-02-06 20:19:10|112116|112066|112102.1|112077.1|112117.6|112080.6|112100.6|112065.6|14
1738873160000|2025-02-06 20:19:20|112101.8|112076.8|112103.3|112078.3|112103.3|112078.3|112101.5|112076.5|8
1738873170000|2025-02-06 20:19:30|112103.8|112078.8|112120.2|112070.2|112121.9|112083.3|112103.8|112069.6|16
1738873180000|2025-02-06 20:19:40|112120.3|112070.3|112120.2|112070.2|112120.3|112070.3|112120.2|112070.2|2
1738873190000|2025-02-06 20:19:50|112118.3|112068.3|112117.8|112067.8|112122.3|112072.3|112117.8|112067.8|9
1738873200000|2025-02-06 20:20:00|112119.1|112069.1|112119.6|112069.6|112120.6|112070.6|112118.3|112068.3|7
1738873210000|2025-02-06 20:20:10|112119.5|112069.5|112119.4|112069.4|112119.5|112069.5|112119.4|112069.4|2
1738873220000|2025-02-06 20:20:20|112119.3|112069.3|112108.7|112083.7|112119.3|112086.3|112104.4|112066.9|18
1738873230000|2025-02-06 20:20:30|112112.1|112087.1|112109.9|112084.9|112112.7|112087.7|112108.3|112083.3|15
1738873240000|2025-02-06 20:20:40|112111.2|112086.2|112120|112070|112120|112087|112106.9|112067.1|17
1738873250000|2025-02-06 20:20:50|112119.5|112069.5|112121|112071|112122|112072|112119.5|112069.5|10
1738873260000|2025-02-06 20:21:00|112122|112072|112125.7|112075.7|112128.1|112078.1|112122|112072|29
1738873270000|2025-02-06 20:21:10|112125|112075|112122.5|112072.5|112125.8|112075.8|112122.4|112072.4|15
1738873280000|2025-02-06 20:21:20|112123.2|112073.2|112125.6|112075.6|112130|112087.9|112109.8|112072.5|30
1738873290000|2025-02-06 20:21:30|112124.1|112074.1|112124.5|112074.5|112126.2|112076.2|112123.1|112073.1|11
1738873300000|2025-02-06 20:21:40|112122.5|112072.5|112124.2|112074.2|112126.9|112076.9|112121.1|112071.1|14
1738873310000|2025-02-06 20:21:50|112124.8|112074.8|112128.3|112078.3|112128.3|112078.3|112120.8|112070.8|13
1738873320000|2025-02-06 20:22:00|112129.9|112079.9|112124.2|112074.2|112129.9|112079.9|112124.2|112074.2|3
1738873330000|2025-02-06 20:22:10|112122.7|112072.7|112126.3|112076.3|112127.6|112084.8|112104|112072.3|15
1738873340000|2025-02-06 20:22:20|112127.6|112077.6|112125.8|112075.8|112127.8|112077.8|112125.6|112075.6|8
1738873350000|2025-02-06 20:22:30|112125.1|112075.1|112125.5|112075.5|112125.8|112075.8|112123.2|112073.2|14
1738873360000|2025-02-06 20:22:40|112125.7|112075.7|112124.6|112074.6|112126.5|112076.5|112123|112073|12
1738873370000|2025-02-06 20:22:50|112123.2|112073.2|112125.1|112075.1|112126.6|112076.6|112123.2|112073.2|10
1738873380000|2025-02-06 20:23:00|112127.7|112077.7|112125.7|112075.7|112127.7|112077.7|112125.2|112075.2|13
1738873390000|2025-02-06 20:23:10|112125.9|112075.9|112126.9|112076.9|112127.8|112077.8|112123.9|112073.9|11
1738873400000|2025-02-06 20:23:20|112126.2|112076.2|112126.6|112076.6|112126.7|112076.7|112126.2|112076.2|4
1738873410000|2025-02-06 20:23:30|112124.1|112074.1|112113.1|112088.1|112124.1|112088.4|112111.1|112072|21
1738873420000|2025-02-06 20:23:40|112112.5|112087.5|112112.6|112087.6|112113|112088|112111.9|112086.9|8
1738873430000|2025-02-06 20:23:50|112114.6|112089.6|112109.3|112084.3|112114.6|112089.6|112108.4|112083.4|22
1738873440000|2025-02-06 20:24:00|112109.4|112084.4|112107.3|112082.3|112109.4|112084.4|112103.7|112078.7|23
1738873450000|2025-02-06 20:24:10|112106.1|112081.1|112098.1|112073.1|112106.2|112081.2|112094.2|112069.2|34
1738873460000|2025-02-06 20:24:20|112096.9|112071.9|112103.9|112078.9|112105.2|112080.2|112096.9|112071.9|14
1738873470000|2025-02-06 20:24:30|112101.7|112076.7|112106.2|112081.2|112106.6|112081.6|112101|112076|16
1738873480000|2025-02-06 20:24:40|112118.2|112068.2|112121.2|112071.2|112128.1|112078.1|112118.2|112068.2|14
1738873490000|2025-02-06 20:24:50|112121.4|112071.4|112123.6|112073.6|112126.8|112076.8|112119|112069|16
1738873500000|2025-02-06 20:25:00|112124.8|112074.8|112122.2|112072.2|112124.8|112074.8|112119.4|112069.4|16
1738873510000|2025-02-06 20:25:10|112123.1|112073.1|112128.5|112078.5|112132.1|112082.1|112122.8|112072.8|18
1738873520000|2025-02-06 20:25:20|112131.1|112081.1|112135.4|112085.4|112135.4|112085.4|112128.7|112078.7|11
1738873530000|2025-02-06 20:25:30|112131.8|112081.8|112129.4|112079.4|112135.1|112085.1|112129.4|112079.4|9
1738873540000|2025-02-06 20:25:40|112129.8|112079.8|112133.1|112083.1|112133.1|112083.1|112129.8|112079.8|3
1738873550000|2025-02-06 20:25:50|112129.6|112079.6|112128.2|112078.2|112129.6|112079.6|112125.7|112075.7|7
1738873560000|2025-02-06 20:26:00|112126.4|112076.4|112114.5|112089.5|112126.4|112089.6|112113.3|112074.7|7
1738873570000|2025-02-06 20:26:10|112114.6|112089.6|112114.5|112089.5|112114.6|112089.6|112114.4|112089.4|4
1738873580000|2025-02-06 20:26:20|112113.6|112088.6|112106|112081|112113.6|112088.6|112104.3|112079.3|22
1738873590000|2025-02-06 20:26:30|112107.6|112082.6|112120|112070|112122.2|112082.6|112106.3|112069.7|10
1738873600000|2025-02-06 20:26:40|112121.1|112071.1|112110.4|112085.4|112123.2|112088.5|112108.8|112071.1|10
1738873610000|2025-02-06 20:26:50|112111|112086|112132.2|112082.2|112134|112086.3|112110.3|112076|30
1738873620000|2025-02-06 20:27:00|112131.9|112081.9|112132.2|112082.2|112139.4|112089.4|112131.9|112081.9|14
1738873630000|2025-02-06 20:27:10|112132.9|112082.9|112132.4|112082.4|112132.9|112082.9|112132.4|112082.4|3
1738873640000|2025-02-06 20:27:20|112132.6|112082.6|112132.7|112082.7|112133.5|112083.5|112131.8|112081.8|7
1738873650000|2025-02-06 20:27:30|112131.2|112081.2|112132.8|112082.8|112132.8|112082.8|112131.2|112081.2|2
1738873660000|2025-02-06 20:27:40|112132.9|112082.9|112131.3|112081.3|112134.9|112084.9|112125.5|112075.5|21
1738873670000|2025-02-06 20:27:50|112131.2|112081.2|112130.8|112080.8|112131.2|112081.2|112129.3|112079.3|3
1738873680000|2025-02-06 20:28:00|112130.7|112080.7|112132.6|112082.6|112136.7|112086.7|112130.7|112080.7|13
1738873690000|2025-02-06 20:28:10|112130.9|112080.9|112127.9|112077.9|112132.7|112082.7|112126.6|112076.6|17
1738873700000|2025-02-06 20:28:20|112129.2|112079.2|112129.8|112079.8|112129.8|112079.8|112129.2|112079.2|3
1738873710000|2025-02-06 20:28:30|112136.4|112086.4|112132.6|112082.6|112138.1|112088.1|112131|112081|10
1738873720000|2025-02-06 20:28:40|112130.9|112080.9|112131.5|112081.5|112136.4|112086.4|112130.1|112080.1|17
1738873730000|2025-02-06 20:28:50|112129.8|112079.8|112116|112091|112130.3|112091|112113.8|112079.8|9
1738873740000|2025-02-06 20:29:00|112118.3|112093.3|112131.9|112081.9|112135.3|112094|112115.6|112078.9|16
1738873750000|2025-02-06 20:29:10|112134.9|112084.9|112130.5|112080.5|112134.9|112084.9|112129.8|112079.8|8
1738873760000|2025-02-06 20:29:20|112130.7|112080.7|112129.2|112079.2|112131.4|112081.4|112127.4|112077.4|10
1738873770000|2025-02-06 20:29:30|112127.8|112077.8|112135|112085|112135.9|112096.4|112114.2|112077.8|20
1738873780000|2025-02-06 20:29:40|112135.4|112085.4|112137.5|112087.5|112139.8|112089.8|112130.5|112080.5|20
1738873790000|2025-02-06 20:29:50|112137.3|112087.3|112136|112086|112137.3|112087.3|112131.2|112081.2|18
1738873800000|2025-02-06 20:30:00|112138|112088|112133.8|112083.8|112138|112095.5|112118.9|112079.5|25
1738873810000|2025-02-06 20:30:10|112130.3|112080.3|112132.9|112082.9|112134.4|112084.4|112130.1|112080.1|8
1738873820000|2025-02-06 20:30:20|112133.1|112083.1|112133.8|112083.8|112139.4|112089.4|112131.4|112081.4|41
1738873830000|2025-02-06 20:30:30|112132.3|112082.3|112137.4|112087.4|112139.8|112089.8|112130.3|112080.3|18
1738873840000|2025-02-06 20:30:40|112133.5|112083.5|112137.2|112087.2|112137.7|112087.7|112132.2|112082.2|22
1738873850000|2025-02-06 20:30:50|112134.6|112084.6|112132.6|112082.6|112137.4|112087.4|112130.3|112080.3|23
1738873860000|2025-02-06 20:31:00|112135.2|112085.2|112141.6|112091.6|112147.9|112097.9|112122.6|112072.6|14
1738873870000|2025-02-06 20:31:10|112142.4|112092.4|112139.3|112089.3|112143.4|112093.4|112137.2|112087.2|16
1738873880000|2025-02-06 20:31:20|112139.2|112089.2|112139.8|112089.8|112139.8|112089.8|112137.9|112087.9|4
1738873890000|2025-02-06 20:31:30|112139.3|112089.3|112138.8|112088.8|112140.8|112090.8|112137.8|112087.8|6
1738873900000|2025-02-06 20:31:40|112138.9|112088.9|112141|112091|112141|112091|112137.5|112087.5|9
1738873910000|2025-02-06 20:31:50|112139.7|112089.7|112153.3|112103.3|112154.4|112104.4|112138.1|112088.1|22
1738873920000|2025-02-06 20:32:00|112151.6|112101.6|112153.1|112103.1|112153.1|112103.1|112151.6|112101.6|2
1738873930000|2025-02-06 20:32:10|112153.2|112103.2|112153|112103|112153.2|112103.2|112153|112103|2
1738873940000|2025-02-06 20:32:20|112153.1|112103.1|112150.9|112100.9|112153.1|112103.1|112149.3|112099.3|5
1738873950000|2025-02-06 20:32:30|112152.4|112102.4|112149.6|112099.6|112152.4|112102.4|112148.5|112098.5|9
1738873960000|2025-02-06 20:32:40|112151.7|112101.7|112150.9|112100.9|112151.7|112101.7|112150.9|112100.9|2
1738873970000|2025-02-06 20:32:50|112151|112101|112150.9|112100.9|112152.3|112102.3|112150.8|112100.8|4
1738873980000|2025-02-06 20:33:00|112151.1|112101.1|112151.1|112101.1|112153.1|112103.1|112149.9|112099.9|6
1738873990000|2025-02-06 20:33:10|112151.3|112101.3|112148|112098|112151.3|112101.3|112145.2|112095.2|16
1738874000000|2025-02-06 20:33:20|112147.8|112097.8|112148.1|112098.1|112148.1|112098.1|112147.8|112097.8|2
1738874010000|2025-02-06 20:33:30|112148.9|112098.9|112147.3|112097.3|112149.6|112099.6|112146.4|112096.4|11
1738874020000|2025-02-06 20:33:40|112147.4|112097.4|112147.8|112097.8|112148.9|112098.9|112146.9|112096.9|6
1738874030000|2025-02-06 20:33:50|112146.7|112096.7|112145.5|112095.5|112147|112097|112139.6|112089.6|19
1738874040000|2025-02-06 20:34:00|112146.3|112096.3|112142.4|112092.4|112146.3|112096.3|112142.3|112092.3|10
1738874050000|2025-02-06 20:34:10|112143.8|112093.8|112143.8|112093.8|112144|112094|112143.3|112093.3|5
1738874060000|2025-02-06 20:34:20|112144.2|112094.2|112140.2|112090.2|112144.2|112094.2|112138.4|112088.4|6
1738874070000|2025-02-06 20:34:30|112141.6|112091.6|112142.3|112092.3|112142.3|112092.3|112136.7|112086.7|13
1738874080000|2025-02-06 20:34:40|112141.4|112091.4|112137.8|112087.8|112143.1|112093.1|112136.8|112086.8|15
1738874090000|2025-02-06 20:34:50|112136.8|112086.8|112141.3|112091.3|112141.3|112091.3|112136.8|112086.8|11
1738874100000|2025-02-06 20:35:00|112140.9|112090.9|112141.3|112091.3|112141.3|112091.3|112140.9|112090.9|2
1738874110000|2025-02-06 20:35:10|112141.2|112091.2|112141.1|112091.1|112141.2|112091.2|112141.1|112091.1|2
1738874120000|2025-02-06 20:35:20|112141.6|112091.6|112141.7|112091.7|112143.9|112093.9|112141.5|112091.5|6
1738874130000|2025-02-06 20:35:30|112143.5|112093.5|112142|112092|112143.5|112093.5|112142|112092|4
1738874140000|2025-02-06 20:35:40|112142.1|112092.1|112142.9|112092.9|112142.9|112092.9|112142.1|112092.1|5
1738874150000|2025-02-06 20:35:50|112144|112094|112145.7|112095.7|112145.7|112095.7|112144|112094|3
1738874160000|2025-02-06 20:36:00|112144.7|112094.7|112141.1|112091.1|112144.7|112094.7|112135.6|112085.6|9
1738874170000|2025-02-06 20:36:10|112141.2|112091.2|112142.2|112092.2|112142.3|112092.3|112140.5|112090.5|7
1738874180000|2025-02-06 20:36:20|112142.3|112092.3|112142.9|112092.9|112143.4|112093.4|112141.2|112091.2|6
1738874190000|2025-02-06 20:36:30|112142.8|112092.8|112142.1|112092.1|112142.8|112092.8|112140.9|112090.9|9
1738874200000|2025-02-06 20:36:40|112141.7|112091.7|112141.7|112091.7|112141.7|112091.7|112141.7|112091.7|1
1738874210000|2025-02-06 20:36:50|112141.6|112091.6|112140.6|112090.6|112141.8|112091.8|112140.6|112090.6|4
1738874220000|2025-02-06 20:37:00|112139.7|112089.7|112135.2|112085.2|112141.5|112091.5|112134|112084|11
1738874230000|2025-02-06 20:37:10|112135.3|112085.3|112132.3|112082.3|112135.3|112085.3|112132.2|112082.2|9
1738874240000|2025-02-06 20:37:20|112132.6|112082.6|112133|112083|112133|112083|112132.6|112082.6|2
1738874250000|2025-02-06 20:37:30|112133.1|112083.1|112138.4|112088.4|112138.4|112088.4|112133.1|112083.1|8
1738874260000|2025-02-06 20:37:40|112138.2|112088.2|112138.1|112088.1|112138.2|112088.2|112138.1|112088.1|2
1738874270000|2025-02-06 20:37:50|112136.6|112086.6|112135.6|112085.6|112136.6|112086.6|112135.6|112085.6|3
1738874280000|2025-02-06 20:38:00|112136.6|112086.6|112138.2|112088.2|112138.2|112088.2|112136.6|112086.6|2
1738874290000|2025-02-06 20:38:10|112138.1|112088.1|112137|112087|112138.1|112088.1|112137|112087|3
1738874300000|2025-02-06 20:38:20|112137.6|112087.6|112137.4|112087.4|112137.6|112087.6|112137.4|112087.4|3
1738874310000|2025-02-06 20:38:30|112138|112088|112138|112088|112138|112088|112138|112088|1
1738874320000|2025-02-06 20:38:40|112137.7|112087.7|112125.2|112075.2|112137.7|112087.7|112124.9|112074.9|28
1738874330000|2025-02-06 20:38:50|112124.9|112074.9|112124.9|112074.9|112125.5|112075.5|112124.5|112074.5|6
1738874340000|2025-02-06 20:39:00|112125.2|112075.2|112124.6|112074.6|112125.3|112075.3|112122.1|112072.1|15
1738874350000|2025-02-06 20:39:10|112124.8|112074.8|112124.8|112074.8|112124.8|112074.8|112124.8|112074.8|1
1738874360000|2025-02-06 20:39:20|112125.1|112075.1|112122.3|112072.3|112126.6|112076.6|112116.1|112066.1|19
1738874370000|2025-02-06 20:39:30|112121.9|112071.9|112121.4|112071.4|112123|112073|112120.7|112070.7|7
1738874380000|2025-02-06 20:39:40|112122.4|112072.4|112119.1|112069.1|112122.4|112072.4|112119.1|112069.1|7
1738874390000|2025-02-06 20:39:50|112119|112069|112118.6|112068.6|112119|112069|112118.6|112068.6|3
1738874400000|2025-02-06 20:40:00|112118.7|112068.7|112118.1|112068.1|112118.7|112068.7|112118.1|112068.1|4
1738874410000|2025-02-06 20:40:10|112118.2|112068.2|112116.2|112066.2|112118.2|112068.2|112116.2|112066.2|2
1738874420000|2025-02-06 20:40:20|112116.5|112066.5|112118.1|112068.1|112120.6|112070.6|112116.1|112066.1|14
1738874430000|2025-02-06 20:40:30|112118.3|112068.3|112119.2|112069.2|112119.3|112069.3|112116.7|112066.7|7
1738874440000|2025-02-06 20:40:40|112119|112069|112118.8|112068.8|112119|112069|112118.8|112068.8|2
1738874450000|2025-02-06 20:40:50|112118.7|112068.7|112118.7|112068.7|112118.7|112068.7|112118.7|112068.7|1
1738874460000|2025-02-06 20:41:00|112117.4|112067.4|112115.8|112065.8|112118.6|112068.6|112114.6|112064.6|20
1738874470000|2025-02-06 20:41:10|112116.2|112066.2|112117|112067|112117|112067|112115|112065|14
1738874480000|2025-02-06 20:41:20|112114.9|112064.9|112115.7|112065.7|112116.6|112066.6|112114.8|112064.8|8
1738874490000|2025-02-06 20:41:30|112115.6|112065.6|112117.5|112067.5|112117.5|112067.5|112115.6|112065.6|5
1738874500000|2025-02-06 20:41:40|112117|112067|112117.8|112067.8|112119.1|112069.1|112114.9|112064.9|26
1738874510000|2025-02-06 20:41:50|112117.9|112067.9|112113.7|112063.7|112117.9|112067.9|112110.8|112060.8|16
1738874520000|2025-02-06 20:42:00|112113.2|112063.2|112112.5|112062.5|112113.9|112063.9|112108.4|112058.4|13
1738874530000|2025-02-06 20:42:10|112110.7|112060.7|112113.8|112063.8|112115.1|112065.1|112109.9|112059.9|13
1738874540000|2025-02-06 20:42:20|112115.4|112065.4|112112.7|112087.7|112117.9|112088.7|112109.2|112065.2|15
1738874550000|2025-02-06 20:42:30|112113.8|112088.8|112101.8|112076.8|112113.8|112088.8|112101.7|112076.7|31
1738874560000|2025-02-06 20:42:40|112102.3|112077.3|112101.7|112076.7|112103.7|112078.7|112100.1|112075.1|13
1738874570000|2025-02-06 20:42:50|112101.8|112076.8|112101.7|112076.7|112101.8|112076.8|112101.5|112076.5|4
1738874580000|2025-02-06 20:43:00|112102.4|112077.4|112102.2|112077.2|112102.4|112077.4|112102.2|112077.2|2
1738874590000|2025-02-06 20:43:10|112102.9|112077.9|112105.9|112080.9|112105.9|112080.9|112102.9|112077.9|5
1738874600000|2025-02-06 20:43:20|112105.8|112080.8|112105|112080|112105.8|112080.8|112105|112080|6
1738874610000|2025-02-06 20:43:30|112106.1|112081.1|112106.5|112081.5|112106.5|112081.5|112106.1|112081.1|2
1738874620000|2025-02-06 20:43:40|112105.5|112080.5|112104.4|112079.4|112105.5|112080.5|112104.1|112079.1|5
1738874630000|2025-02-06 20:43:50|112104.3|112079.3|112102.8|112077.8|112105.4|112080.4|112101.7|112076.7|10
1738874640000|2025-02-06 20:44:00|112102.5|112077.5|112110.4|112085.4|112113.4|112088.4|112102.3|112077.3|31
1738874650000|2025-02-06 20:44:10|112108.3|112083.3|112104.5|112079.5|112108.3|112083.3|112103.3|112078.3|10
1738874660000|2025-02-06 20:44:20|112105|112080|112107.8|112082.8|112107.8|112082.8|112105|112080|5
1738874670000|2025-02-06 20:44:30|112105.5|112080.5|112106.8|112081.8|112107.8|112082.8|112105.2|112080.2|11
1738874680000|2025-02-06 20:44:40|112106.6|112081.6|112106.2|112081.2|112106.6|112081.6|112106.2|112081.2|3
1738874690000|2025-02-06 20:44:50|112106.3|112081.3|112104.1|112079.1|112107.4|112082.4|112104.1|112079.1|7
1738874700000|2025-02-06 20:45:00|112104.6|112079.6|112105.7|112080.7|112106.1|112081.1|112104.6|112079.6|7
1738874710000|2025-02-06 20:45:10|112107.1|112082.1|112107.6|112082.6|112110.3|112085.3|112106.4|112081.4|10
1738874720000|2025-02-06 20:45:20|112108.1|112083.1|112108|112083|112108.1|112083.1|112103.9|112078.9|13
1738874730000|2025-02-06 20:45:30|112106.3|112081.3|112105|112080|112109.2|112084.2|112104.8|112079.8|13
1738874740000|2025-02-06 20:45:40|112102.8|112077.8|112106.3|112081.3|112106.4|112081.4|112102.8|112077.8|8
1738874750000|2025-02-06 20:45:50|112105.1|112080.1|112104.8|112079.8|112106.2|112081.2|112103|112078|8
1738874760000|2025-02-06 20:46:00|112103.5|112078.5|112101.4|112076.4|112105.2|112080.2|112100.4|112075.4|14
1738874770000|2025-02-06 20:46:10|112100.2|112075.2|112099.9|112074.9|112102.2|112077.2|112099.4|112074.4|10
1738874780000|2025-02-06 20:46:20|112101|112076|112101.3|112076.3|112101.3|112076.3|112098.9|112073.9|6
1738874790000|2025-02-06 20:46:30|112100.6|112075.6|112101.3|112076.3|112102.3|112077.3|112100.4|112075.4|6
1738874800000|2025-02-06 20:46:40|112100.3|112075.3|112100.4|112075.4|112100.4|112075.4|112100.3|112075.3|2
1738874810000|2025-02-06 20:46:50|112100.6|112075.6|112106.6|112081.6|112107|112082|112100.6|112075.6|13
1738874820000|2025-02-06 20:47:00|112106.4|112081.4|112106.8|112081.8|112109|112084|112105.9|112080.9|17
1738874830000|2025-02-06 20:47:10|112108|112083|112103|112078|112108|112083|112099.3|112074.3|17
1738874840000|2025-02-06 20:47:20|112102.9|112077.9|112104.4|112079.4|112105.4|112080.4|112101.7|112076.7|23
1738874850000|2025-02-06 20:47:30|112105.5|112080.5|112102.8|112077.8|112106.5|112081.5|112100|112075|25
1738874860000|2025-02-06 20:47:40|112103.2|112078.2|112103.4|112078.4|112105.6|112080.6|112099.4|112074.4|18
1738874870000|2025-02-06 20:47:50|112103.1|112078.1|112102.9|112077.9|112103.1|112078.1|112101.3|112076.3|6
1738874880000|2025-02-06 20:48:00|112102.7|112077.7|112116.1|112066.1|112116.1|112080.6|112101|112063.1|14
1738874890000|2025-02-06 20:48:10|112113.7|112063.7|112118.4|112068.4|112122.4|112072.4|112113.2|112063.2|31
1738874900000|2025-02-06 20:48:20|112119.5|112069.5|112107.9|112082.9|112119.5|112082.9|112106.5|112066.6|11
1738874910000|2025-02-06 20:48:30|112107.7|112082.7|112106.6|112081.6|112110.8|112085.8|112104.9|112079.9|12
1738874920000|2025-02-06 20:48:40|112105.4|112080.4|112105.3|112080.3|112106.5|112081.5|112105.3|112080.3|4
1738874930000|2025-02-06 20:48:50|112104.3|112079.3|112103|112078|112106|112081|112102.7|112077.7|10
1738874940000|2025-02-06 20:49:00|112101.3|112076.3|112097.9|112072.9|112101.3|112076.3|112097.9|112072.9|7
1738874950000|2025-02-06 20:49:10|112097.8|112072.8|112094.5|112069.5|112097.8|112072.8|112091.9|112066.9|10
1738874960000|2025-02-06 20:49:20|112093.4|112068.4|112097|112072|112097|112072|112092.4|112067.4|10
1738874970000|2025-02-06 20:49:30|112096.9|112071.9|112096.4|112071.4|112096.9|112071.9|112096.3|112071.3|3
1738874980000|2025-02-06 20:49:40|112095.7|112070.7|112110.8|112060.8|112110.8|112072|112095.7|112059|8
1738874990000|2025-02-06 20:49:50|112110.9|112060.9|112110.8|112060.8|112110.9|112060.9|112110.8|112060.8|2
1738875000000|2025-02-06 20:50:00|112110.6|112060.6|112086.4|112061.4|112110.6|112071|112085|112048.9|19
1738875010000|2025-02-06 20:50:10|112091|112066|112082.6|112057.6|112091|112066|112080.5|112055.5|20
1738875020000|2025-02-06 20:50:20|112082.5|112057.5|112073.7|112048.7|112085|112060|112073.3|112048.3|39
1738875030000|2025-02-06 20:50:30|112076.1|112051.1|112088.1|112038.1|112091.9|112054.2|112073.9|112036.4|34
1738875040000|2025-02-06 20:50:40|112088.9|112038.9|112100.7|112050.7|112101.9|112051.9|112084.4|112034.4|38
1738875050000|2025-02-06 20:50:50|112103.6|112053.6|112103.9|112053.9|112104.3|112054.3|112100.3|112050.3|10
1738875060000|2025-02-06 20:51:00|112103.1|112053.1|112104.2|112054.2|112104.2|112054.2|112102.8|112052.8|4
1738875070000|2025-02-06 20:51:10|112105.2|112055.2|112097|112047|112105.2|112055.2|112095|112045|19
1738875080000|2025-02-06 20:51:20|112095.9|112045.9|112092.4|112042.4|112095.9|112045.9|112089.6|112039.6|12
1738875090000|2025-02-06 20:51:30|112092.5|112042.5|112092.5|112042.5|112092.5|112042.5|112092.4|112042.4|3
1738875100000|2025-02-06 20:51:40|112093.6|112043.6|112094.3|112044.3|112094.9|112044.9|112090.8|112040.8|18
1738875110000|2025-02-06 20:51:50|112093.1|112043.1|112095.4|112045.4|112096.2|112046.2|112092.6|112042.6|12
1738875120000|2025-02-06 20:52:00|112093.6|112043.6|112094.8|112044.8|112095.5|112045.5|112093|112043|13
1738875130000|2025-02-06 20:52:10|112094.4|112044.4|112097|112047|112099.4|112049.4|112093.7|112043.7|18
1738875140000|2025-02-06 20:52:20|112098|112048|112099.1|112049.1|112099.8|112049.8|112097.2|112047.2|4
1738875150000|2025-02-06 20:52:30|112097.3|112047.3|112085.9|112060.9|112099.8|112061.9|112085.4|112046|20
1738875160000|2025-02-06 20:52:40|112083.4|112058.4|112078.9|112053.9|112084.6|112059.6|112076.6|112051.6|21
1738875170000|2025-02-06 20:52:50|112077|112052|112083.9|112058.9|112083.9|112058.9|112076.3|112051.3|21
1738875180000|2025-02-06 20:53:00|112083.2|112058.2|112079.7|112054.7|112096.2|112058.9|112079.7|112037.9|26
1738875190000|2025-02-06 20:53:10|112080.7|112055.7|112085.3|112060.3|112097.6|112062.7|112080.7|112045.8|20
1738875200000|2025-02-06 20:53:20|112084.5|112059.5|112084.8|112059.8|112086.8|112061.8|112078.6|112053.6|30
1738875210000|2025-02-06 20:53:30|112086.3|112061.3|112093.9|112043.9|112095.6|112064.4|112078.8|112043.8|53
1738875220000|2025-02-06 20:53:40|112092.5|112042.5|112079.7|112054.7|112096.9|112060.9|112079.7|112041|23
1738875230000|2025-02-06 20:53:50|112079.3|112054.3|112093.2|112043.2|112093.2|112062.2|112079.3|112043.2|40
1738875240000|2025-02-06 20:54:00|112094.3|112044.3|112078.9|112053.9|112094.5|112058|112074.8|112040.5|23
1738875250000|2025-02-06 20:54:10|112076.4|112051.4|112077.1|112052.1|112078.8|112053.8|112073.9|112048.9|39
1738875260000|2025-02-06 20:54:20|112075.6|112050.6|112073.7|112048.7|112078.5|112053.5|112071.8|112046.8|20
1738875270000|2025-02-06 20:54:30|112073.5|112048.5|112073.4|112048.4|112075.6|112050.6|112073.4|112048.4|7
1738875280000|2025-02-06 20:54:40|112075|112050|112086.5|112036.5|112086.5|112050.3|112072.3|112034.9|15
1738875290000|2025-02-06 20:54:50|112087.6|112037.6|112089.4|112039.4|112089.4|112039.4|112084.4|112034.4|10
1738875300000|2025-02-06 20:55:00|112087.1|112037.1|112077.8|112052.8|112090|112053.9|112075.8|112033.9|24
1738875310000|2025-02-06 20:55:10|112076.1|112051.1|112072.7|112047.7|112076.1|112051.1|112071.6|112046.6|19
1738875320000|2025-02-06 20:55:20|112071.5|112046.5|112075.7|112050.7|112076.3|112051.3|112071.3|112046.3|13
1738875330000|2025-02-06 20:55:30|112076.2|112051.2|112070.6|112045.6|112076.2|112051.2|112070.4|112045.4|10
1738875340000|2025-02-06 20:55:40|112069.4|112044.4|112073.3|112048.3|112074.3|112049.3|112068.9|112043.9|17
1738875350000|2025-02-06 20:55:50|112071.4|112046.4|112085.7|112035.7|112086|112051.1|112071.4|112032|26
1738875360000|2025-02-06 20:56:00|112084.4|112034.4|112074.3|112049.3|112087.3|112050.8|112072.1|112033.3|27
1738875370000|2025-02-06 20:56:10|112074.4|112049.4|112077.4|112052.4|112077.4|112052.4|112074.1|112049.1|11
1738875380000|2025-02-06 20:56:20|112076.4|112051.4|112077.7|112052.7|112081.3|112056.3|112074.1|112049.1|28
1738875390000|2025-02-06 20:56:30|112077|112052|112068.7|112043.7|112078.2|112053.2|112068.7|112043.7|27
1738875400000|2025-02-06 20:56:40|112070.7|112045.7|112073.3|112048.3|112074|112049|112068.6|112043.6|43
1738875410000|2025-02-06 20:56:50|112073|112048|112082.9|112032.9|112083.3|112048|112066.8|112030.1|43
1738875420000|2025-02-06 20:57:00|112081.1|112031.1|112086.6|112036.6|112086.6|112036.6|112080.9|112030.9|25
1738875430000|2025-02-06 20:57:10|112085.2|112035.2|112083.1|112033.1|112086.4|112047.7|112068|112030|56
1738875440000|2025-02-06 20:57:20|112088.8|112038.8|112077.4|112052.4|112094.7|112059|112075.1|112038.8|46
1738875450000|2025-02-06 20:57:30|112079|112054|112067.7|112042.7|112081.2|112056.2|112066.9|112041.9|44
1738875460000|2025-02-06 20:57:40|112067.1|112042.1|112067.2|112042.2|112068.7|112043.7|112065.5|112040.5|12
1738875470000|2025-02-06 20:57:50|112065.5|112040.5|112068.2|112043.2|112069.3|112044.3|112065.4|112040.4|22
1738875480000|2025-02-06 20:58:00|112068.3|112043.3|112068.8|112043.8|112068.8|112043.8|112068.3|112043.3|2
1738875490000|2025-02-06 20:58:10|112067.6|112042.6|112084|112034|112085.3|112044.4|112067.5|112031|14
1738875500000|2025-02-06 20:58:20|112082.5|112032.5|112080.3|112030.3|112085.7|112035.7|112080|112030|18
1738875510000|2025-02-06 20:58:30|112079.3|112029.3|112079|112029|112079.9|112029.9|112077.8|112027.8|10
1738875520000|2025-02-06 20:58:40|112078.4|112028.4|112078.6|112028.6|112083|112033|112078.1|112028.1|16
1738875530000|2025-02-06 20:58:50|112076.7|112026.7|112077.6|112027.6|112078.1|112028.1|112075.5|112025.5|12
1738875540000|2025-02-06 20:59:00|112076.8|112026.8|112076.7|112026.7|112077.8|112027.8|112074.7|112024.7|8
1738875550000|2025-02-06 20:59:10|112076.3|112026.3|112078.7|112028.7|112078.7|112028.7|112075.9|112025.9|8
1738875560000|2025-02-06 20:59:20|112078.8|112028.8|112079.8|112029.8|112080.8|112030.8|112077.8|112027.8|9
1738875570000|2025-02-06 20:59:30|112080.8|112030.8|112077.7|112027.7|112081.1|112031.1|112076.2|112026.2|15
1738875580000|2025-02-06 20:59:40|112077.5|112027.5|112075.9|112025.9|112078.4|112028.4|112073.9|112023.9|14
1738875590000|2025-02-06 20:59:50|112077|112027|112082.9|112032.9|112082.9|112032.9|112073.7|112023.7|14
1738875600000|2025-02-06 21:00:00|112080.1|112030.1|112082|112032|112084.4|112050|112070.4|112029.3|35
1738875610000|2025-02-06 21:00:10|112080.2|112030.2|112080.5|112030.5|112080.9|112030.9|112077.6|112027.6|18
1738875620000|2025-02-06 21:00:20|112080.1|112030.1|112073.6|112023.6|112080.3|112030.3|112073.6|112023.6|37
1738875630000|2025-02-06 21:00:30|112075.2|112025.2|112075|112025|112076.9|112026.9|112073.3|112023.3|13
1738875640000|2025-02-06 21:00:40|112076.5|112026.5|112077|112027|112078.2|112028.2|112074.4|112024.4|14
1738875650000|2025-02-06 21:00:50|112077.1|112027.1|112080.6|112030.6|112080.6|112030.6|112074.7|112024.7|10
1738875660000|2025-02-06 21:01:00|112081.7|112031.7|112083.2|112058.2|112093.9|112062.4|112077.6|112031.7|29
1738875670000|2025-02-06 21:01:10|112083.9|112058.9|112081.5|112056.5|112084.4|112059.4|112080.2|112055.2|17
1738875680000|2025-02-06 21:01:20|112079.5|112054.5|112081.5|112056.5|112083.5|112058.5|112079.5|112054.5|9
1738875690000|2025-02-06 21:01:30|112081.3|112056.3|112082.2|112057.2|112083.4|112058.4|112080.1|112055.1|16
1738875700000|2025-02-06 21:01:40|112082.6|112057.6|112081.9|112056.9|112083.5|112058.5|112079.5|112054.5|19
1738875710000|2025-02-06 21:01:50|112082.5|112057.5|112082.6|112057.6|112084.6|112059.6|112080.4|112055.4|30
1738875720000|2025-02-06 21:02:00|112080.7|112055.7|112079.3|112054.3|112082.5|112057.5|112076.8|112051.8|25
1738875730000|2025-02-06 21:02:10|112081.6|112056.6|112079.7|112054.7|112081.9|112056.9|112077|112052|14
1738875740000|2025-02-06 21:02:20|112079.6|112054.6|112082.1|112057.1|112083.2|112058.2|112077.7|112052.7|12
1738875750000|2025-02-06 21:02:30|112081.9|112056.9|112080.3|112055.3|112081.9|112056.9|112078.6|112053.6|13
1738875760000|2025-02-06 21:02:40|112078.5|112053.5|112080.2|112055.2|112080.5|112055.5|112078.5|112053.5|5
1738875770000|2025-02-06 21:02:50|112080.1|112055.1|112080.2|112055.2|112080.2|112055.2|112080.1|112055.1|4
1738875780000|2025-02-06 21:03:00|112081.6|112056.6|112080.1|112055.1|112081.6|112056.6|112078.2|112053.2|7
1738875790000|2025-02-06 21:03:10|112079.8|112054.8|112081.4|112056.4|112081.4|112056.4|112078.6|112053.6|13
1738875800000|2025-02-06 21:03:20|112080.9|112055.9|112081.1|112056.1|112081.1|112056.1|112079.2|112054.2|3
1738875810000|2025-02-06 21:03:30|112081.5|112056.5|112081.1|112056.1|112081.5|112056.5|112078.9|112053.9|9
1738875820000|2025-02-06 21:03:40|112079.3|112054.3|112084.6|112059.6|112086.8|112061.8|112079.3|112054.3|21
1738875830000|2025-02-06 21:03:50|112082.7|112057.7|112082.7|112057.7|112083|112058|112080.7|112055.7|11
1738875840000|2025-02-06 21:04:00|112082.9|112057.9|112083.4|112058.4|112083.6|112058.6|112081.3|112056.3|18
1738875850000|2025-02-06 21:04:10|112083.5|112058.5|112084.3|112059.3|112085.4|112060.4|112082.6|112057.6|8
1738875860000|2025-02-06 21:04:20|112084.7|112059.7|112086|112061|112086|112061|112084.7|112059.7|6
1738875870000|2025-02-06 21:04:30|112069.5|112044.5|112085.4|112035.4|112090.6|112054.1|112069.3|112031.7|38
1738875880000|2025-02-06 21:04:40|112086.3|112036.3|112090.9|112040.9|112092.3|112042.3|112084|112034|22
1738875890000|2025-02-06 21:04:50|112090.7|112040.7|112076.2|112051.2|112090.9|112052.7|112075.7|112038.7|7
1738875900000|2025-02-06 21:05:00|112077.3|112052.3|112075|112050|112077.3|112052.3|112075|112050|4
1738875910000|2025-02-06 21:05:10|112073.8|112048.8|112073.7|112048.7|112073.8|112048.8|112072.1|112047.1|6
1738875920000|2025-02-06 21:05:20|112075.2|112050.2|112075|112050|112075.2|112050.2|112075|112050|2
1738875930000|2025-02-06 21:05:30|112074.8|112049.8|112074.8|112049.8|112074.8|112049.8|112074.8|112049.8|1
1738875940000|2025-02-06 21:05:40|112072.7|112047.7|112072.7|112047.7|112072.7|112047.7|112072.7|112047.7|1
1738875950000|2025-02-06 21:05:50|112072.6|112047.6|112073.1|112048.1|112073.2|112048.2|112072.5|112047.5|6
1738875960000|2025-02-06 21:06:00|112072.1|112047.1|112072.1|112047.1|112072.1|112047.1|112072.1|112047.1|1
1738875970000|2025-02-06 21:06:10|112072|112047|112073.7|112048.7|112073.9|112048.9|112072|112047|4
1738875980000|2025-02-06 21:06:20|112072|112047|112073.9|112048.9|112073.9|112048.9|112072|112047|2
1738875990000|2025-02-06 21:06:30|112073.8|112048.8|112074.9|112049.9|112074.9|112049.9|112073.8|112048.8|3
1738876000000|2025-02-06 21:06:40|112074.2|112049.2|112072.6|112047.6|112074.3|112049.3|112070.7|112045.7|12
1738876010000|2025-02-06 21:06:50|112073.3|112048.3|112072.6|112047.6|112073.3|112048.3|112072.6|112047.6|4
1738876020000|2025-02-06 21:07:00|112072.5|112047.5|112073.3|112048.3|112073.3|112048.3|112072.3|112047.3|4
1738876030000|2025-02-06 21:07:10|112070.4|112045.4|112069.8|112044.8|112074.4|112049.4|112068.2|112043.2|14
1738876040000|2025-02-06 21:07:20|112070.8|112045.8|112087.3|112037.3|112088.2|112045.8|112070.8|112034|11
1738876050000|2025-02-06 21:07:30|112087.5|112037.5|112086.2|112036.2|112087.7|112037.7|112085.5|112035.5|12
1738876060000|2025-02-06 21:07:40|112084.6|112034.6|112084.7|112034.7|112084.9|112034.9|112084.5|112034.5|4
1738876070000|2025-02-06 21:07:50|112081.8|112031.8|112081|112031|112083.4|112033.4|112080.5|112030.5|13
1738876080000|2025-02-06 21:08:00|112081.5|112031.5|112081|112031|112081.5|112031.5|112081|112031|2
1738876090000|2025-02-06 21:08:10|112081.1|112031.1|112080.7|112030.7|112081.1|112031.1|112080.7|112030.7|3
1738876100000|2025-02-06 21:08:20|112078.5|112028.5|112078.5|112028.5|112078.6|112028.6|112078.5|112028.5|3
1738876110000|2025-02-06 21:08:30|112079|112029|112078.5|112028.5|112079|112029|112078.5|112028.5|4
1738876120000|2025-02-06 21:08:40|112078.7|112028.7|112070.3|112045.3|112078.7|112045.3|112069|112028.7|6
1738876130000|2025-02-06 21:08:50|112070.2|112045.2|112070.3|112045.3|112070.3|112045.3|112070.2|112045.2|2
1738876140000|2025-02-06 21:09:00|112070.4|112045.4|112070.3|112045.3|112071.8|112046.8|112070.3|112045.3|4
1738876150000|2025-02-06 21:09:10|112069.6|112044.6|112068.8|112043.8|112069.7|112044.7|112068.8|112043.8|3
1738876160000|2025-02-06 21:09:20|112068.9|112043.9|112067.5|112042.5|112069.7|112044.7|112067|112042|7
1738876170000|2025-02-06 21:09:30|112067.3|112042.3|112067.3|112042.3|112067.3|112042.3|112067.3|112042.3|1
1738876180000|2025-02-06 21:09:40|112067.4|112042.4|112068.6|112043.6|112068.6|112043.6|112067.4|112042.4|4
1738876190000|2025-02-06 21:09:50|112080.5|112030.5|112084|112034|112085|112035|112080.4|112030.4|8
1738876200000|2025-02-06 21:10:00|112084.1|112034.1|112084.1|112034.1|112084.1|112034.1|112084.1|112034.1|1
1738876210000|2025-02-06 21:10:10|112085.2|112035.2|112084.3|112034.3|112085.2|112035.2|112083.5|112033.5|6
1738876220000|2025-02-06 21:10:20|112084.4|112034.4|112080.8|112030.8|112084.4|112034.4|112080.8|112030.8|3
1738876230000|2025-02-06 21:10:30|112080.9|112030.9|112080.8|112030.8|112080.9|112030.9|112080.8|112030.8|2
1738876240000|2025-02-06 21:10:40|112080.9|112030.9|112080.8|112030.8|112080.9|112030.9|112080.8|112030.8|2
1738876250000|2025-02-06 21:10:50|112068.7|112043.7|112068.8|112043.8|112068.8|112043.8|112068.7|112043.7|2
1738876270000|2025-02-06 21:11:10|112069.2|112044.2|112072.2|112047.2|112072.2|112047.2|112069.2|112044.2|2
1738876280000|2025-02-06 21:11:20|112072.5|112047.5|112071|112046|112072.5|112047.5|112071|112046|3
1738876290000|2025-02-06 21:11:30|112070.9|112045.9|112071|112046|112071|112046|112070.9|112045.9|2
1738876300000|2025-02-06 21:11:40|112069.7|112044.7|112069.7|112044.7|112069.7|112044.7|112069.7|112044.7|1
1738876310000|2025-02-06 21:11:50|112081.7|112031.7|112071|112046|112082.2|112046|112070.2|112031.7|7
1738876320000|2025-02-06 21:12:00|112070.9|112045.9|112070.9|112045.9|112070.9|112045.9|112068.5|112043.5|3
1738876330000|2025-02-06 21:12:10|112072.3|112047.3|112072.4|112047.4|112072.8|112047.8|112072.3|112047.3|3
1738876340000|2025-02-06 21:12:20|112072.2|112047.2|112072.4|112047.4|112072.4|112047.4|112072.2|112047.2|2
1738876350000|2025-02-06 21:12:30|112085.1|112035.1|112086.5|112036.5|112086.5|112036.5|112084.5|112034.5|7
1738876370000|2025-02-06 21:12:50|112086.6|112036.6|112086.5|112036.5|112086.8|112036.8|112086.5|112036.5|4
1738876380000|2025-02-06 21:13:00|112087.6|112037.6|112091.7|112041.7|112091.7|112041.7|112087.6|112037.6|10
1738876390000|2025-02-06 21:13:10|112092|112042|112089.7|112039.7|112092|112042|112088.2|112038.2|10
1738876400000|2025-02-06 21:13:20|112091.7|112041.7|112091.7|112041.7|112091.9|112041.9|112091.7|112041.7|3
1738876410000|2025-02-06 21:13:30|112083|112058|112083|112058|112083|112058|112083|112058|1
1738876420000|2025-02-06 21:13:40|112083.1|112058.1|112077.4|112052.4|112083.1|112058.1|112075.6|112050.6|6
1738876430000|2025-02-06 21:13:50|112078.4|112053.4|112079.8|112054.8|112081.8|112056.8|112076.2|112051.2|32
1738876440000|2025-02-06 21:14:00|112078.1|112053.1|112080.1|112055.1|112083|112058|112078.1|112053.1|33
1738876450000|2025-02-06 21:14:10|112082|112057|112077.4|112052.4|112082|112057|112075.1|112050.1|13
1738876460000|2025-02-06 21:14:20|112078.2|112053.2|112077.4|112052.4|112078.2|112053.2|112077.4|112052.4|4
1738876470000|2025-02-06 21:14:30|112078.1|112053.1|112086.5|112036.5|112086.9|112053.2|112077.4|112032.4|15
1738876480000|2025-02-06 21:14:40|112087.7|112037.7|112086.7|112036.7|112087.7|112037.7|112085.9|112035.9|6
1738876490000|2025-02-06 21:14:50|112087.7|112037.7|112087.7|112037.7|112087.7|112037.7|112087.7|112037.7|1
1738876500000|2025-02-06 21:15:00|112086.8|112036.8|112083.9|112033.9|112086.8|112036.8|112079.3|112029.3|21
1738876510000|2025-02-06 21:15:10|112085.4|112035.4|112082.2|112032.2|112085.5|112035.5|112081.6|112031.6|13
1738876520000|2025-02-06 21:15:20|112083.2|112033.2|112086.2|112036.2|112086.2|112036.2|112082.7|112032.7|6
1738876530000|2025-02-06 21:15:30|112089.2|112039.2|112078.9|112028.9|112089.2|112039.2|112077.4|112027.4|17
1738876540000|2025-02-06 21:15:40|112078|112028|112079.3|112029.3|112079.5|112029.5|112077.4|112027.4|12
1738876550000|2025-02-06 21:15:50|112081|112031|112085.6|112035.6|112088.6|112038.6|112078.5|112028.5|18
1738876560000|2025-02-06 21:16:00|112086.4|112036.4|112085.6|112035.6|112087.8|112037.8|112082.5|112032.5|24
1738876570000|2025-02-06 21:16:10|112086.1|112036.1|112086.2|112036.2|112086.2|112036.2|112083.5|112033.5|15
1738876580000|2025-02-06 21:16:20|112086.4|112036.4|112091.5|112041.5|112091.5|112041.5|112084.3|112034.3|16
1738876590000|2025-02-06 21:16:30|112090|112040|112091|112041|112092.6|112042.6|112089.6|112039.6|8
1738876600000|2025-02-06 21:16:40|112091.2|112041.2|112090.9|112040.9|112091.4|112041.4|112090.4|112040.4|4
1738876610000|2025-02-06 21:16:50|112090|112040|112091.8|112041.8|112092.3|112042.3|112089.5|112039.5|7
1738876620000|2025-02-06 21:17:00|112091.9|112041.9|112096.9|112046.9|112100|112050|112091.9|112041.9|11
1738876630000|2025-02-06 21:17:10|112095.3|112045.3|112096.4|112046.4|112097|112047|112095.1|112045.1|6
1738876640000|2025-02-06 21:17:20|112096.5|112046.5|112093.3|112043.3|112097.6|112047.6|112093.3|112043.3|9
1738876650000|2025-02-06 21:17:30|112094|112044|112092.5|112042.5|112094|112044|112092.5|112042.5|5
1738876660000|2025-02-06 21:17:40|112093.4|112043.4|112093.8|112043.8|112093.8|112043.8|112091.3|112041.3|7
1738876670000|2025-02-06 21:17:50|112093.9|112043.9|112093.8|112043.8|112093.9|112043.9|112093.8|112043.8|2
1738876680000|2025-02-06 21:18:00|112093|112043|112092.5|112042.5|112093.1|112043.1|112092.2|112042.2|5
1738876690000|2025-02-06 21:18:10|112088.9|112038.9|112091.7|112041.7|112091.7|112041.7|112088.9|112038.9|5
1738876700000|2025-02-06 21:18:20|112091.9|112041.9|112092.3|112042.3|112092.5|112042.5|112091.9|112041.9|4
1738876720000|2025-02-06 21:18:40|112090.1|112040.1|112090.1|112040.1|112090.1|112040.1|112090.1|112040.1|1
1738876730000|2025-02-06 21:18:50|112094.1|112044.1|112095.3|112045.3|112100.4|112050.4|112094.1|112044.1|10
1738876740000|2025-02-06 21:19:00|112095.4|112045.4|112095.2|112045.2|112095.4|112045.4|112095.2|112045.2|2
1738876750000|2025-02-06 21:19:10|112095.1|112045.1|112095.1|112045.1|112095.1|112045.1|112095.1|112045.1|1
1738876760000|2025-02-06 21:19:20|112095.9|112045.9|112093.4|112043.4|112095.9|112045.9|112092.6|112042.6|8
1738876770000|2025-02-06 21:19:30|112093.5|112043.5|112093.6|112043.6|112093.6|112043.6|112093.5|112043.5|2
1738876790000|2025-02-06 21:19:50|112094.7|112044.7|112089.4|112039.4|112094.9|112044.9|112089.4|112039.4|11
1738876800000|2025-02-06 21:20:00|112089.5|112039.5|112088.7|112038.7|112089.5|112039.5|112087.7|112037.7|8
1738876810000|2025-02-06 21:20:10|112089.1|112039.1|112089.2|112039.2|112089.2|112039.2|112089.1|112039.1|2
1738876830000|2025-02-06 21:20:30|112089.4|112039.4|112093.4|112043.4|112093.4|112043.4|112087.5|112037.5|5
1738876840000|2025-02-06 21:20:40|112088.7|112038.7|112090.7|112040.7|112091.3|112041.3|112088.7|112038.7|6
1738876850000|2025-02-06 21:20:50|112090.5|112040.5|112091.2|112041.2|112091.8|112041.8|112090.5|112040.5|4
1738876860000|2025-02-06 21:21:00|112091|112041|112091|112041|112091|112041|112090.9|112040.9|3
1738876870000|2025-02-06 21:21:10|112088.1|112038.1|112088.5|112038.5|112088.5|112038.5|112087.8|112037.8|3
1738876880000|2025-02-06 21:21:20|112088.7|112038.7|112092.1|112042.1|112096.3|112046.3|112088.7|112038.7|13
1738876890000|2025-02-06 21:21:30|112091.9|112041.9|112096.7|112046.7|112096.7|112046.7|112091.9|112041.9|6
1738876900000|2025-02-06 21:21:40|112095.9|112045.9|112092|112042|112098.2|112048.2|112089.5|112039.5|19
1738876910000|2025-02-06 21:21:50|112091.7|112041.7|112092|112042|112092.9|112042.9|112091.7|112041.7|8
1738876920000|2025-02-06 21:22:00|112091.3|112041.3|112091.1|112041.1|112091.3|112041.3|112090.7|112040.7|4
1738876930000|2025-02-06 21:22:10|112091.2|112041.2|112091.1|112041.1|112091.2|112041.2|112091.1|112041.1|2
1738876940000|2025-02-06 21:22:20|112090.6|112040.6|112087.5|112037.5|112091.1|112041.1|112087.5|112037.5|3
1738876950000|2025-02-06 21:22:30|112090.3|112040.3|112091.8|112041.8|112091.8|112041.8|112090.2|112040.2|4
1738876960000|2025-02-06 21:22:40|112092|112042|112094.6|112044.6|112096.4|112046.4|112092|112042|6
1738876970000|2025-02-06 21:22:50|112096.2|112046.2|112108.4|112058.4|112110.4|112060.4|112092.1|112042.1|23
1738876980000|2025-02-06 21:23:00|112109.7|112059.7|112109.2|112059.2|112109.7|112059.7|112106.5|112056.5|16
1738876990000|2025-02-06 21:23:10|112110.3|112060.3|112108.1|112058.1|112110.3|112060.3|112107.9|112057.9|9
1738877000000|2025-02-06 21:23:20|112109.1|112059.1|112109.1|112059.1|112109.1|112059.1|112107.8|112057.8|5
1738877010000|2025-02-06 21:23:30|112109.6|112059.6|112109.1|112059.1|112109.6|112059.6|112109.1|112059.1|2
1738877020000|2025-02-06 21:23:40|112109.6|112059.6|112109.1|112059.1|112109.6|112059.6|112106.6|112056.6|9
1738877030000|2025-02-06 21:23:50|112105.7|112055.7|112109.1|112059.1|112110.1|112060.1|112105.7|112055.7|6
1738877040000|2025-02-06 21:24:00|112109|112059|112109.4|112059.4|112109.4|112059.4|112108.9|112058.9|3
1738877050000|2025-02-06 21:24:10|112109.3|112059.3|112109.3|112059.3|112109.3|112059.3|112108.5|112058.5|3
1738877060000|2025-02-06 21:24:20|112108.5|112058.5|112109.3|112059.3|112109.3|112059.3|112108.5|112058.5|2
1738877070000|2025-02-06 21:24:30|112109.1|112059.1|112108.9|112058.9|112109.1|112059.1|112108.9|112058.9|3
1738877080000|2025-02-06 21:24:40|112108.2|112058.2|112110.1|112060.1|112110.1|112060.1|112107.7|112057.7|6
1738877090000|2025-02-06 21:24:50|112109.8|112059.8|112109.8|112059.8|112109.8|112059.8|112109.8|112059.8|1
1738877100000|2025-02-06 21:25:00|112110.4|112060.4|112110.4|112060.4|112110.5|112060.5|112110.3|112060.3|4
1738877120000|2025-02-06 21:25:20|112110.2|112060.2|112107.8|112057.8|112110.2|112060.2|112105.9|112055.9|10
1738877130000|2025-02-06 21:25:30|112108.2|112058.2|112108.3|112058.3|112109.1|112059.1|112106.2|112056.2|9
1738877150000|2025-02-06 21:25:50|112109.1|112059.1|112109.9|112059.9|112109.9|112059.9|112109.1|112059.1|2
1738877160000|2025-02-06 21:26:00|112109.1|112059.1|112109.1|112059.1|112109.1|112059.1|112109.1|112059.1|1
1738877170000|2025-02-06 21:26:10|112108.2|112058.2|112107.7|112057.7|112109.3|112059.3|112105.6|112055.6|5
1738877180000|2025-02-06 21:26:20|112108.5|112058.5|112107.4|112057.4|112108.8|112058.8|112105.8|112055.8|7
1738877190000|2025-02-06 21:26:30|112107.3|112057.3|112107.6|112057.6|112107.6|112057.6|112107.3|112057.3|3
1738877200000|2025-02-06 21:26:40|112107.5|112057.5|112106.3|112056.3|112107.5|112057.5|112106.3|112056.3|4
1738877210000|2025-02-06 21:26:50|112106.1|112056.1|112107.3|112057.3|112107.3|112057.3|112106.1|112056.1|2
1738877220000|2025-02-06 21:27:00|112106.1|112056.1|112106|112056|112106.1|112056.1|112105.9|112055.9|4
1738877240000|2025-02-06 21:27:20|112106.2|112056.2|112106.3|112056.3|112106.3|112056.3|112106.2|112056.2|2
1738877250000|2025-02-06 21:27:30|112106.4|112056.4|112107.7|112057.7|112107.7|112057.7|112106.4|112056.4|2
1738877270000|2025-02-06 21:27:50|112107.2|112057.2|112093.7|112068.7|112107.4|112068.9|112093.7|112057.2|5
1738877290000|2025-02-06 21:28:10|112107|112057|112102.1|112052.1|112107|112057|112100.5|112050.5|7
1738877300000|2025-02-06 21:28:20|112103.3|112053.3|112103|112053|112103.3|112053.3|112102|112052|6
1738877320000|2025-02-06 21:28:40|112104|112054|112107.2|112057.2|112107.5|112057.5|112104|112054|4
1738877330000|2025-02-06 21:28:50|112106.8|112056.8|112107.1|112057.1|112107.1|112057.1|112106.7|112056.7|3
1738877340000|2025-02-06 21:29:00|112105.2|112055.2|112106.5|112056.5|112106.5|112056.5|112105.2|112055.2|2
1738877350000|2025-02-06 21:29:10|112105.9|112055.9|112087.2|112037.2|112106.1|112056.1|112087.2|112037.2|26
1738877360000|2025-02-06 21:29:20|112087.8|112037.8|112087.2|112037.2|112087.8|112037.8|112087|112037|4
1738877370000|2025-02-06 21:29:30|112087.6|112037.6|112088.2|112038.2|112089.3|112039.3|112087.6|112037.6|5
1738877380000|2025-02-06 21:29:40|112087.2|112037.2|112085.1|112035.1|112087.2|112037.2|112085|112035|8
1738877390000|2025-02-06 21:29:50|112085.2|112035.2|112085.4|112035.4|112085.4|112035.4|112085.2|112035.2|3
1738877400000|2025-02-06 21:30:00|112085.3|112035.3|112091.6|112041.6|112091.6|112041.6|112085.3|112035.3|7
1738877410000|2025-02-06 21:30:10|112093.4|112043.4|112092.2|112042.2|112093.4|112043.4|112090|112040|7
1738877420000|2025-02-06 21:30:20|112091.5|112041.5|112091.9|112041.9|112091.9|112041.9|112091.1|112041.1|3
1738877430000|2025-02-06 21:30:30|112092.4|112042.4|112091.9|112041.9|112092.4|112042.4|112091.9|112041.9|3
1738877440000|2025-02-06 21:30:40|112091.8|112041.8|112092.2|112042.2|112092.2|112042.2|112091.4|112041.4|4
1738877450000|2025-02-06 21:30:50|112090.3|112040.3|112091.7|112041.7|112091.7|112041.7|112090.3|112040.3|7
1738877460000|2025-02-06 21:31:00|112091|112041|112091.1|112041.1|112091.1|112041.1|112090.4|112040.4|5
1738877470000|2025-02-06 21:31:10|112090.1|112040.1|112090.1|112040.1|112090.1|112040.1|112090.1|112040.1|1
1738877480000|2025-02-06 21:31:20|112090.2|112040.2|112090.2|112040.2|112090.2|112040.2|112090.2|112040.2|1
1738877490000|2025-02-06 21:31:30|112091.1|112041.1|112095.5|112045.5|112097.4|112047.4|112091.1|112041.1|4
1738877500000|2025-02-06 21:31:40|112092|112042|112090.1|112040.1|112093|112043|112090.1|112040.1|9
1738877510000|2025-02-06 21:31:50|112091|112041|112091.2|112041.2|112091.2|112041.2|112091|112041|2
1738877520000|2025-02-06 21:32:00|112091.7|112041.7|112096|112046|112097.9|112047.9|112091.7|112041.7|4
1738877530000|2025-02-06 21:32:10|112097.9|112047.9|112097.9|112047.9|112097.9|112047.9|112097.9|112047.9|1
1738877540000|2025-02-06 21:32:20|112097.8|112047.8|112093.7|112043.7|112099.9|112049.9|112093.7|112043.7|14
1738877550000|2025-02-06 21:32:30|112096.1|112046.1|112096.5|112046.5|112098.8|112048.8|112094.8|112044.8|7
1738877560000|2025-02-06 21:32:40|112096.1|112046.1|112096.6|112046.6|112096.7|112046.7|112095.7|112045.7|4
1738877570000|2025-02-06 21:32:50|112098|112048|112098|112048|112098|112048|112095.6|112045.6|6
1738877580000|2025-02-06 21:33:00|112096.1|112046.1|112096|112046|112096.1|112046.1|112096|112046|2
1738877590000|2025-02-06 21:33:10|112095.1|112045.1|112093.7|112043.7|112095.1|112045.1|112093.7|112043.7|3
1738877600000|2025-02-06 21:33:20|112091.8|112041.8|112091.4|112041.4|112092.4|112042.4|112090.7|112040.7|4
1738877610000|2025-02-06 21:33:30|112091|112041|112091|112041|112091|112041|112091|112041|1
1738877620000|2025-02-06 21:33:40|112091.1|112041.1|112091.2|112041.2|112091.2|112041.2|112091.1|112041.1|2
1738877630000|2025-02-06 21:33:50|112092.3|112042.3|112090.8|112040.8|112092.3|112042.3|112089|112039|4
1738877640000|2025-02-06 21:34:00|112091|112041|112091.3|112041.3|112091.3|112041.3|112091|112041|3
1738877660000|2025-02-06 21:34:20|112091.2|112041.2|112091.8|112041.8|112091.8|112041.8|112091.1|112041.1|3
1738877670000|2025-02-06 21:34:30|112092.2|112042.2|112092.9|112042.9|112093.6|112043.6|112092.2|112042.2|6
1738877680000|2025-02-06 21:34:40|112091.9|112041.9|112092.6|112042.6|112092.8|112042.8|112091.9|112041.9|4
1738877690000|2025-02-06 21:34:50|112092.3|112042.3|112092.1|112042.1|112092.3|112042.3|112092|112042|4
1738877700000|2025-02-06 21:35:00|112091.6|112041.6|112091.9|112041.9|112091.9|112041.9|112091.6|112041.6|3
1738877710000|2025-02-06 21:35:10|112090.2|112040.2|112090.2|112040.2|112090.2|112040.2|112090.2|112040.2|1
1738877720000|2025-02-06 21:35:20|112091.4|112041.4|112091.6|112041.6|112091.6|112041.6|112091.4|112041.4|3
1738877730000|2025-02-06 21:35:30|112091.5|112041.5|112091.6|112041.6|112091.6|112041.6|112091.5|112041.5|2
1738877740000|2025-02-06 21:35:40|112091.9|112041.9|112092.1|112042.1|112092.1|112042.1|112091.9|112041.9|2
1738877750000|2025-02-06 21:35:50|112092.9|112042.9|112093.3|112043.3|112094.1|112044.1|112091.9|112041.9|9
1738877760000|2025-02-06 21:36:00|112093.4|112043.4|112093.2|112043.2|112093.4|112043.4|112093.2|112043.2|3
1738877770000|2025-02-06 21:36:10|112092.9|112042.9|112092.9|112042.9|112092.9|112042.9|112091.1|112041.1|4
1738877780000|2025-02-06 21:36:20|112093|112043|112093|112043|112093.2|112043.2|112093|112043|4
1738877790000|2025-02-06 21:36:30|112092.9|112042.9|112093|112043|112094.4|112044.4|112092.9|112042.9|6
1738877800000|2025-02-06 21:36:40|112093.1|112043.1|112093|112043|112093.1|112043.1|112093|112043|2
1738877810000|2025-02-06 21:36:50|112092.1|112042.1|112095.6|112045.6|112097.9|112047.9|112092.1|112042.1|5
1738877820000|2025-02-06 21:37:00|112097.3|112047.3|112099.3|112049.3|112101.5|112051.5|112096|112046|9
1738877830000|2025-02-06 21:37:10|112100.3|112050.3|112102.4|112052.4|112103.7|112053.7|112100.3|112050.3|7
1738877840000|2025-02-06 21:37:20|112103|112053|112103.9|112053.9|112104.5|112054.5|112103|112053|6
1738877850000|2025-02-06 21:37:30|112104|112054|112104|112054|112104|112054|112104|112054|1
1738877860000|2025-02-06 21:37:40|112101.9|112051.9|112101.9|112051.9|112101.9|112051.9|112101.9|112051.9|1
1738877870000|2025-02-06 21:37:50|112101.7|112051.7|112102|112052|112102|112052|112101.7|112051.7|3
1738877880000|2025-02-06 21:38:00|112101.9|112051.9|112103|112053|112103.2|112053.2|112101.5|112051.5|6
1738877890000|2025-02-06 21:38:10|112102.8|112052.8|112103.1|112053.1|112103.1|112053.1|112102.8|112052.8|3
1738877910000|2025-02-06 21:38:30|112103|112053|112103|112053|112103|112053|112103|112053|1
1738877920000|2025-02-06 21:38:40|112101.5|112051.5|112101.5|112051.5|112101.7|112051.7|112101.5|112051.5|4
1738877930000|2025-02-06 21:38:50|112101.1|112051.1|112101.5|112051.5|112101.5|112051.5|112101.1|112051.1|2
1738877940000|2025-02-06 21:39:00|112101.6|112051.6|112099.3|112049.3|112101.6|112051.6|112099.3|112049.3|5
1738877950000|2025-02-06 21:39:10|112099.4|112049.4|112096.7|112046.7|112099.4|112049.4|112096.6|112046.6|5
1738877960000|2025-02-06 21:39:20|112096.8|112046.8|112096.9|112046.9|112096.9|112046.9|112096.8|112046.8|2
1738877970000|2025-02-06 21:39:30|112096.3|112046.3|112096.4|112046.4|112096.4|112046.4|112096.3|112046.3|2
1738877980000|2025-02-06 21:39:40|112096.6|112046.6|112097|112047|112097|112047|112096.6|112046.6|4
1738877990000|2025-02-06 21:39:50|112098.1|112048.1|112098.1|112048.1|112098.1|112048.1|112098.1|112048.1|1
1738878000000|2025-02-06 21:40:00|112097.9|112047.9|112096.4|112046.4|112097.9|112047.9|112096.4|112046.4|5
1738878010000|2025-02-06 21:40:10|112095.8|112045.8|112096.5|112046.5|112096.5|112046.5|112095.8|112045.8|2
1738878020000|2025-02-06 21:40:20|112096.4|112046.4|112099.7|112049.7|112099.7|112049.7|112096|112046|10
1738878030000|2025-02-06 21:40:30|112099.1|112049.1|112099.2|112049.2|112099.5|112049.5|112099.1|112049.1|4
1738878040000|2025-02-06 21:40:40|112099.1|112049.1|112099.1|112049.1|112099.1|112049.1|112099.1|112049.1|1
1738878050000|2025-02-06 21:40:50|112099.2|112049.2|112098|112048|112099.4|112049.4|112098|112048|3
1738878060000|2025-02-06 21:41:00|112098.1|112048.1|112098.1|112048.1|112098.3|112048.3|112086.5|112036.5|5
1738878070000|2025-02-06 21:41:10|112098.2|112048.2|112098.2|112048.2|112098.2|112048.2|112096.1|112046.1|3
1738878080000|2025-02-06 21:41:20|112098.1|112048.1|112098|112048|112098.1|112048.1|112098|112048|2
1738878100000|2025-02-06 21:41:40|112098.1|112048.1|112098|112048|112098.1|112048.1|112097.9|112047.9|4
1738878110000|2025-02-06 21:41:50|112097.8|112047.8|112099.7|112049.7|112099.7|112049.7|112097.6|112047.6|5
1738878120000|2025-02-06 21:42:00|112099.8|112049.8|112099.8|112049.8|112099.9|112049.9|112099.7|112049.7|5
1738878130000|2025-02-06 21:42:10|112097|112047|112096.8|112046.8|112097.2|112047.2|112096.8|112046.8|4
1738878140000|2025-02-06 21:42:20|112096.7|112046.7|112094.9|112044.9|112096.7|112046.7|112094.9|112044.9|4
1738878150000|2025-02-06 21:42:30|112095.7|112045.7|112095.7|112045.7|112095.7|112045.7|112095.4|112045.4|3
1738878160000|2025-02-06 21:42:40|112095.6|112045.6|112094.6|112044.6|112099.2|112049.2|112094.6|112044.6|10
1738878170000|2025-02-06 21:42:50|112096.9|112046.9|112101.4|112051.4|112101.6|112051.6|112096.9|112046.9|8
1738878180000|2025-02-06 21:43:00|112101.9|112051.9|112102.6|112052.6|112102.6|112052.6|112100.2|112050.2|7
1738878190000|2025-02-06 21:43:10|112103.8|112053.8|112103.7|112053.7|112104.4|112054.4|112103.2|112053.2|5
1738878200000|2025-02-06 21:43:20|112103.6|112053.6|112105.1|112055.1|112105.2|112055.2|112102.9|112052.9|10
1738878210000|2025-02-06 21:43:30|112103.2|112053.2|112106.9|112056.9|112106.9|112056.9|112103.2|112053.2|4
1738878220000|2025-02-06 21:43:40|112107|112057|112108.8|112058.8|112108.8|112058.8|112106.9|112056.9|3
1738878230000|2025-02-06 21:43:50|112106|112056|112107.1|112057.1|112109.3|112059.3|112106|112056|12
1738878240000|2025-02-06 21:44:00|112106.7|112056.7|112107.2|112057.2|112108.2|112058.2|112105|112055|10
1738878270000|2025-02-06 21:44:30|112106.8|112056.8|112151.9|112009.2|112151.9|112057.2|112106.8|112009.2|3
1738878280000|2025-02-06 21:44:40|112151.4|112009.7|112107|112057|112151.4|112057.9|112105.1|112009.7|8
1738878290000|2025-02-06 21:44:50|112106.9|112056.9|112106.9|112056.9|112107|112057|112106.9|112056.9|3
1738878300000|2025-02-06 21:45:00|112105.5|112055.5|112105.6|112055.6|112105.6|112055.6|112104.7|112054.7|4
1738878310000|2025-02-06 21:45:10|112105.7|112055.7|112105.6|112055.6|112105.7|112055.7|112105.6|112055.6|4
1738878320000|2025-02-06 21:45:20|112105.7|112055.7|112105.7|112055.7|112105.7|112055.7|112105.7|112055.7|1
1738878330000|2025-02-06 21:45:30|112107|112057|112105.9|112055.9|112107|112057|112105.9|112055.9|4
1738878340000|2025-02-06 21:45:40|112106.3|112056.3|112106|112056|112107|112057|112106|112056|4
1738878350000|2025-02-06 21:45:50|112105.8|112055.8|112106.1|112056.1|112106.5|112056.5|112098.9|112048.9|9
1738878360000|2025-02-06 21:46:00|112102.6|112052.6|112104.8|112054.8|112104.8|112054.8|112097.3|112047.3|6
1738878370000|2025-02-06 21:46:10|112106.1|112056.1|112107|112057|112107|112057|112106.1|112056.1|3
1738878380000|2025-02-06 21:46:20|112107.8|112057.8|112105.9|112055.9|112109.4|112059.4|112105.9|112055.9|6
1738878390000|2025-02-06 21:46:30|112104.7|112054.7|112104.2|112054.2|112105.2|112055.2|112103.5|112053.5|6
1738878400000|2025-02-06 21:46:40|112104.4|112054.4|112104.5|112054.5|112104.5|112054.5|112104.4|112054.4|2
1738878410000|2025-02-06 21:46:50|112104.6|112054.6|112109.1|112059.1|112109.1|112059.1|112104.6|112054.6|6
1738878420000|2025-02-06 21:47:00|112107.4|112057.4|112107.5|112057.5|112107.6|112057.6|112107.4|112057.4|3
1738878430000|2025-02-06 21:47:10|112105|112055|112104.2|112054.2|112105|112055|112104.2|112054.2|3
1738878460000|2025-02-06 21:47:40|112106.3|112056.3|112106.5|112056.5|112106.5|112056.5|112104.8|112054.8|6
1738878470000|2025-02-06 21:47:50|112106.6|112056.6|112106.4|112056.4|112106.6|112056.6|112106.3|112056.3|3
1738878480000|2025-02-06 21:48:00|112106.5|112056.5|112106.1|112056.1|112106.7|112056.7|112106.1|112056.1|4
1738878490000|2025-02-06 21:48:10|112106.4|112056.4|112105.8|112055.8|112106.8|112056.8|112105.8|112055.8|5
1738878500000|2025-02-06 21:48:20|112104.6|112054.6|112101.8|112051.8|112104.6|112054.6|112101.8|112051.8|3
1738878510000|2025-02-06 21:48:30|112103.9|112053.9|112098.7|112048.7|112104.6|112054.6|112095.8|112045.8|9
1738878520000|2025-02-06 21:48:40|112098.8|112048.8|112098.9|112048.9|112098.9|112048.9|112098.7|112048.7|3
1738878530000|2025-02-06 21:48:50|112101|112051|112104.2|112054.2|112104.2|112054.2|112100.9|112050.9|5
1738878540000|2025-02-06 21:49:00|112105.9|112055.9|112106.2|112056.2|112106.4|112056.4|112105.9|112055.9|6
1738878550000|2025-02-06 21:49:10|112106.7|112056.7|112110.2|112060.2|112110.2|112060.2|112106.7|112056.7|6
1738878560000|2025-02-06 21:49:20|112110.7|112060.7|112110.9|112060.9|112110.9|112060.9|112110|112060|5
1738878570000|2025-02-06 21:49:30|112110.8|112060.8|112110.7|112060.7|112110.8|112060.8|112110.7|112060.7|2
1738878580000|2025-02-06 21:49:40|112110.5|112060.5|112104.5|112054.5|112110.5|112060.5|112104.5|112054.5|6
1738878590000|2025-02-06 21:49:50|112105.1|112055.1|112105.2|112055.2|112105.2|112055.2|112105.1|112055.1|2
1738878600000|2025-02-06 21:50:00|112105.3|112055.3|112104.4|112054.4|112105.5|112055.5|112103|112053|6
1738878610000|2025-02-06 21:50:10|112105.7|112055.7|112114.3|112064.3|112114.3|112064.3|112105.7|112055.7|10
1738878620000|2025-02-06 21:50:20|112111.8|112061.8|112112.9|112062.9|112113|112063|112111.8|112061.8|5
1738878630000|2025-02-06 21:50:30|112113|112063|112115.1|112065.1|112115.1|112065.1|112111.8|112061.8|10
1738878640000|2025-02-06 21:50:40|112112.6|112062.6|112112.9|112062.9|112112.9|112062.9|112112.3|112062.3|3
1738878650000|2025-02-06 21:50:50|112110.3|112060.3|112110.3|112060.3|112114|112064|112107.5|112057.5|11
1738878660000|2025-02-06 21:51:00|112110.8|112060.8|112112.8|112062.8|112115.8|112065.8|112110.4|112060.4|8
1738878670000|2025-02-06 21:51:10|112113.1|112063.1|112114.5|112064.5|112114.5|112064.5|112109|112059|11
1738878680000|2025-02-06 21:51:20|112114.9|112064.9|112112|112062|112114.9|112064.9|112110.1|112060.1|9
1738878690000|2025-02-06 21:51:30|112112.1|112062.1|112112.1|112062.1|112112.1|112062.1|112112.1|112062.1|1
1738878700000|2025-02-06 21:51:40|112111.9|112061.9|112112|112062|112112|112062|112109|112059|8
1738878710000|2025-02-06 21:51:50|112111.8|112061.8|112112|112062|112112|112062|112111.8|112061.8|2
1738878720000|2025-02-06 21:52:00|112111.8|112061.8|112111.8|112061.8|112111.9|112061.9|112111.8|112061.8|3
1738878730000|2025-02-06 21:52:10|112111.7|112061.7|112111.4|112061.4|112113.6|112063.6|112111.4|112061.4|10
1738878740000|2025-02-06 21:52:20|112110.8|112060.8|112111|112061|112111|112061|112110.8|112060.8|2
1738878750000|2025-02-06 21:52:30|112110.9|112060.9|112110.1|112060.1|112113.2|112063.2|112109.1|112059.1|7
1738878760000|2025-02-06 21:52:40|112109.9|112059.9|112109.9|112059.9|112110|112060|112109.9|112059.9|3
1738878770000|2025-02-06 21:52:50|112109.7|112059.7|112111.1|112061.1|112111.1|112061.1|112108.4|112058.4|7
1738878780000|2025-02-06 21:53:00|112111.4|112061.4|112111.8|112061.8|112111.9|112061.9|112111.4|112061.4|5
1738878790000|2025-02-06 21:53:10|112111.5|112061.5|112110.9|112060.9|112111.5|112061.5|112110.9|112060.9|3
1738878800000|2025-02-06 21:53:20|112111|112061|112110.4|112060.4|112111|112061|112110.4|112060.4|4
1738878810000|2025-02-06 21:53:30|112110.3|112060.3|112110.7|112060.7|112110.9|112060.9|112110.3|112060.3|4
1738878820000|2025-02-06 21:53:40|112110.9|112060.9|112109.7|112059.7|112110.9|112060.9|112109.1|112059.1|4
1738878830000|2025-02-06 21:53:50|112109|112059|112109.1|112059.1|112109.1|112059.1|112109|112059|2
1738878840000|2025-02-06 21:54:00|112109|112059|112108.3|112058.3|112109|112059|112108.3|112058.3|2
1738878850000|2025-02-06 21:54:10|112109.2|112059.2|112109.2|112059.2|112109.2|112059.2|112109.2|112059.2|1
1738878860000|2025-02-06 21:54:20|112109.4|112059.4|112124.5|112074.5|112124.5|112074.5|112109.4|112059.4|9
1738878870000|2025-02-06 21:54:30|112121.9|112071.9|112115.5|112065.5|112121.9|112071.9|112113|112063|4
1738878880000|2025-02-06 21:54:40|112113|112063|112111.4|112061.4|112113|112063|112111.4|112061.4|2
1738878890000|2025-02-06 21:54:50|112111.3|112061.3|112111.1|112061.1|112111.3|112061.3|112111|112061|4
1738878900000|2025-02-06 21:55:00|112108.2|112058.2|112112.2|112062.2|112153.5|112063.6|112099.6|112013.4|36
1738878910000|2025-02-06 21:55:10|112154.1|112025.9|112106.9|112056.9|112154.1|112060.5|112106.9|112025.9|11
1738878920000|2025-02-06 21:55:20|112150.2|112022.3|112150.4|112022.2|112159.6|112057.6|112100.8|112022.1|17
1738878930000|2025-02-06 21:55:30|112153|112025.1|112156.7|112024|112160.9|112026.9|112152.2|112024|10
1738878940000|2025-02-06 21:55:40|112107.3|112023.1|112104.2|112054.2|112164.3|112057.5|112104.2|112019.6|9
1738878950000|2025-02-06 21:55:50|112104.5|112054.5|112147.8|112021.4|112163|112066.6|112104.5|112020.7|22
1738878960000|2025-02-06 21:56:00|112155|112054.2|112102.6|112052.6|112155|112056.2|112102.6|112052.6|5
1738878970000|2025-02-06 21:56:10|112102.7|112052.7|112106.3|112056.3|112164.1|112060.2|112101.6|112020.1|16
1738878980000|2025-02-06 21:56:20|112107.7|112057.7|112109|112059|112163.2|112059.8|112105.2|112022.4|13
1738878990000|2025-02-06 21:56:30|112110.8|112060.8|112108.2|112058.2|112174.8|112064.8|112102.7|112022.7|21
1738879000000|2025-02-06 21:56:40|112106.2|112056.2|112143.7|112018.7|112171|112063.6|112104|112018.7|22
1738879010000|2025-02-06 21:56:50|112150.1|112053.8|112111.5|112061.5|112161.3|112064.5|112103.8|112022.2|10
1738879020000|2025-02-06 21:57:00|112109.5|112059.5|112153.3|112003.3|112159|112066.1|112106.4|112003.3|13
1738879030000|2025-02-06 21:57:10|112161.3|112003.7|112168.6|112003.4|112176.9|112003.7|112148.3|112003.4|13
1738879040000|2025-02-06 21:57:20|112153.6|112006|112188.7|112010.9|112188.7|112021.7|112153.6|111993.9|17
1738879050000|2025-02-06 21:57:30|112190.4|112006.9|112196.3|112010.5|112200.3|112014.6|112190.4|112006.9|9
1738879060000|2025-02-06 21:57:40|112196.2|112013.1|112203.2|112013.3|112203.2|112015.5|112196.2|112013.1|7
1738879070000|2025-02-06 21:57:50|112203.5|112013.1|112204.5|112017.4|112204.5|112017.4|112202.3|112003.2|8
1738879080000|2025-02-06 21:58:00|112201.3|112018.4|112205.5|112017.3|112205.5|112020.4|112197.2|112016.5|9
1738879090000|2025-02-06 21:58:10|112205.2|112017|112202.2|112017.3|112205.2|112017.3|112202.2|112013.5|7
1738879100000|2025-02-06 21:58:20|112204.2|112018.1|112193.5|112016.2|112204.2|112018.1|112193.5|112016.2|4
1738879110000|2025-02-06 21:58:30|112194.1|112016.5|112203.4|112024.7|112211.7|112025.1|112192.3|112014.5|14
1738879120000|2025-02-06 21:58:40|112202.2|112023.5|112204.7|112020.6|112205.1|112023.5|112201.2|112017|8
1738879130000|2025-02-06 21:58:50|112201.5|112020.5|112200.9|112021|112201.5|112021|112200.9|112020.5|3
1738879140000|2025-02-06 21:59:00|112204.3|112017|112181.5|112011.1|112204.3|112018.1|112179.8|112001.8|15
1738879150000|2025-02-06 21:59:10|112192.5|112010.7|112206.1|112019.6|112206.1|112019.6|112192.5|112008.4|12
1738879160000|2025-02-06 21:59:20|112205.4|112010.7|112178.4|112013.4|112205.4|112019|112170.4|112001.6|17
1738879170000|2025-02-06 21:59:30|112196.7|112012.7|112191.5|112005.5|112206|112012.7|112189.4|111997.8|25
1738879180000|2025-02-06 21:59:40|112192.9|112002.5|112199.3|112007.1|112206.6|112007.1|112185.3|112002.5|16
1738879190000|2025-02-06 21:59:50|112205.3|112007.8|112199.7|111999.7|112212.8|112012.8|112165.6|111965.6|10
1738879200000|2025-02-06 22:00:00|112172.5|111972.5|112172.5|111972.5|112172.5|111972.5|112172.5|111972.5|1
1738879300000|2025-02-06 22:01:40|112153.6|111953.6|112153.6|111953.6|112153.6|111953.6|112153.6|111953.6|1
1738879360000|2025-02-06 22:02:40|112151.6|111951.6|112204.8|112004.8|112204.8|112004.8|112151.6|111951.6|2
1738879370000|2025-02-06 22:02:50|112198.1|111998.1|112197.3|111997.3|112198.4|111998.4|112195.5|111995.5|5
1738879380000|2025-02-06 22:03:00|112195.8|111995.8|112195.5|111995.5|112195.8|111995.8|112195.5|111995.5|2
1738879390000|2025-02-06 22:03:10|112192.5|111992.5|112192.5|111992.5|112192.5|111992.5|112192.5|111992.5|1
1738879410000|2025-02-06 22:03:30|112217.2|112017.2|112217.2|112017.2|112217.2|112017.2|112217.2|112017.2|1
1738879440000|2025-02-06 22:04:00|112217.1|112017.1|112217.1|112017.1|112217.1|112017.1|112217.1|112017.1|1
1738879470000|2025-02-06 22:04:30|112216.5|112016.5|112216|112016|112216.6|112016.6|112216|112016|3
1738879520000|2025-02-06 22:05:20|112176.6|111976.6|112176.6|111976.6|112176.6|111976.6|112176.6|111976.6|1
1738880270000|2025-02-06 22:17:50|112251.2|112051.2|112254.7|112054.7|112254.7|112054.7|112247.5|112047.5|6
1738880280000|2025-02-06 22:18:00|112254.6|112054.6|112253.8|112053.8|112254.6|112054.6|112253.7|112053.7|5
1738880290000|2025-02-06 22:18:10|112253.7|112053.7|112253.6|112053.6|112253.7|112053.7|112253.6|112053.6|2
1738880300000|2025-02-06 22:18:20|112253.5|112053.5|112253.5|112053.5|112253.5|112053.5|112253.5|112053.5|1
1738880310000|2025-02-06 22:18:30|112253.4|112053.4|112271.8|112071.8|112272.3|112072.3|112253.4|112053.4|7
1738880320000|2025-02-06 22:18:40|112271.7|112071.7|112281.6|112081.6|112282.4|112082.4|112271.5|112071.5|7
1738880330000|2025-02-06 22:18:50|112281.5|112081.5|112281.4|112081.4|112281.5|112081.5|112281.4|112081.4|2
1738880340000|2025-02-06 22:19:00|112281.3|112081.3|112281.3|112081.3|112281.3|112081.3|112281.3|112081.3|1
1738880350000|2025-02-06 22:19:10|112281.4|112081.4|112281.4|112081.4|112281.4|112081.4|112281.3|112081.3|3
1738880370000|2025-02-06 22:19:30|112281.3|112081.3|112282|112082|112282|112082|112281.3|112081.3|2
1738880380000|2025-02-06 22:19:40|112283.1|112083.1|112283.1|112083.1|112283.1|112083.1|112283.1|112083.1|1
1738880390000|2025-02-06 22:19:50|112283|112083|112271.8|112071.8|112286|112086|112271.8|112071.8|5
1738880400000|2025-02-06 22:20:00|112272.1|112072.1|112272.4|112072.4|112272.5|112072.5|112272.1|112072.1|4
1738880410000|2025-02-06 22:20:10|112272.2|112072.2|112272.2|112072.2|112272.2|112072.2|112272.2|112072.2|1
1738880420000|2025-02-06 22:20:20|112285.2|112085.2|112285.1|112085.1|112285.2|112085.2|112272.1|112072.1|4
1738880430000|2025-02-06 22:20:30|112285|112085|112296.7|112096.7|112296.7|112096.7|112284.9|112084.9|3
1738880440000|2025-02-06 22:20:40|112296.6|112096.6|112317.6|112117.6|112317.6|112117.6|112296.6|112096.6|2
1738880450000|2025-02-06 22:20:50|112317.5|112117.5|112313.8|112113.8|112317.6|112117.6|112313.5|112113.5|5
1738880460000|2025-02-06 22:21:00|112313.7|112113.7|112312.8|112112.8|112313.7|112113.7|112312.6|112112.6|6
1738880470000|2025-02-06 22:21:10|112312.5|112112.5|112277.4|112077.4|112312.5|112112.5|112277.4|112077.4|6
1738880480000|2025-02-06 22:21:20|112312.5|112112.5|112313.1|112113.1|112316.2|112116.2|112312.3|112112.3|6
1738880490000|2025-02-06 22:21:30|112311.7|112111.7|112298.4|112098.4|112316.8|112116.8|112298.4|112098.4|9
1738880500000|2025-02-06 22:21:40|112311.6|112111.6|112311.7|112111.7|112311.7|112111.7|112298.4|112098.4|3
1738880510000|2025-02-06 22:21:50|112311.6|112111.6|112311.5|112111.5|112311.6|112111.6|112311.5|112111.5|2
1738880520000|2025-02-06 22:22:00|112311.4|112111.4|112311.2|112111.2|112311.4|112111.4|112311.2|112111.2|3
1738880530000|2025-02-06 22:22:10|112311.1|112111.1|112259.5|112059.5|112311.1|112111.1|112259.5|112059.5|2
1738880540000|2025-02-06 22:22:20|112257.3|112057.3|112261.8|112061.8|112261.8|112061.8|112256.4|112056.4|4
1738880550000|2025-02-06 22:22:30|112282.8|112082.8|112282.8|112082.8|112282.8|112082.8|112282.8|112082.8|1
1738880570000|2025-02-06 22:22:50|112315.3|112115.3|112315.3|112115.3|112315.3|112115.3|112315.3|112115.3|1
1738880580000|2025-02-06 22:23:00|112282.8|112082.8|112318.9|112118.9|112318.9|112118.9|112282.8|112082.8|5
1738880590000|2025-02-06 22:23:10|112319|112119|112318.1|112118.1|112319|112119|112318.1|112118.1|3
1738880600000|2025-02-06 22:23:20|112328.6|112128.6|112329.1|112129.1|112329.1|112129.1|112327.8|112127.8|4
1738880610000|2025-02-06 22:23:30|112328.8|112128.8|112327.3|112127.3|112328.8|112128.8|112327.3|112127.3|7
1738880620000|2025-02-06 22:23:40|112327.1|112127.1|112326.6|112126.6|112327.1|112127.1|112326.6|112126.6|4
1738880630000|2025-02-06 22:23:50|112326.4|112126.4|112326|112126|112326.4|112126.4|112326|112126|5
1738880640000|2025-02-06 22:24:00|112296.7|112096.7|112296.7|112096.7|112296.7|112096.7|112296.7|112096.7|1
1738880650000|2025-02-06 22:24:10|112329.4|112129.4|112322.8|112122.8|112329.4|112129.4|112319.1|112119.1|5
1738880660000|2025-02-06 22:24:20|112322.6|112122.6|112321.6|112121.6|112322.6|112122.6|112321.6|112121.6|5
1738880670000|2025-02-06 22:24:30|112321.3|112121.3|112320.9|112120.9|112321.3|112121.3|112320.9|112120.9|3
1738880680000|2025-02-06 22:24:40|112320.8|112120.8|112319|112119|112320.8|112120.8|112319|112119|7
1738880690000|2025-02-06 22:24:50|112318.9|112118.9|112318|112118|112318.9|112118.9|112318|112118|5
1738880700000|2025-02-06 22:25:00|112317.8|112117.8|112317|112117|112317.8|112117.8|112317|112117|3
1738880710000|2025-02-06 22:25:10|112316.9|112116.9|112316.9|112116.9|112317.2|112117.2|112316.9|112116.9|4
1738880720000|2025-02-06 22:25:20|112316.8|112116.8|112314.2|112114.2|112316.8|112116.8|112314|112114|5
1738880730000|2025-02-06 22:25:30|112313.9|112113.9|112313.6|112113.6|112313.9|112113.9|112313.6|112113.6|2
1738880740000|2025-02-06 22:25:40|112312.7|112112.7|112313.3|112113.3|112313.3|112113.3|112312.7|112112.7|2
1738880750000|2025-02-06 22:25:50|112312.9|112112.9|112312.4|112112.4|112312.9|112112.9|112312.4|112112.4|4
1738880760000|2025-02-06 22:26:00|112313.8|112113.8|112313.9|112113.9|112313.9|112113.9|112313.8|112113.8|2
1738880770000|2025-02-06 22:26:10|112313.8|112113.8|112313.5|112113.5|112313.8|112113.8|112313.5|112113.5|3
1738880790000|2025-02-06 22:26:30|112313.6|112113.6|112313.8|112113.8|112313.9|112113.9|112313.6|112113.6|3
1738880800000|2025-02-06 22:26:40|112313.7|112113.7|112313.6|112113.6|112313.7|112113.7|112313.6|112113.6|2
1738880810000|2025-02-06 22:26:50|112314.3|112114.3|112314.2|112114.2|112314.3|112114.3|112314.2|112114.2|2
1738880820000|2025-02-06 22:27:00|112314.4|112114.4|112314.4|112114.4|112314.4|112114.4|112314.2|112114.2|4
1738880830000|2025-02-06 22:27:10|112314.3|112114.3|112314.2|112114.2|112314.3|112114.3|112314.2|112114.2|2
1738880840000|2025-02-06 22:27:20|112314.1|112114.1|112314.1|112114.1|112314.1|112114.1|112314|112114|3
1738880860000|2025-02-06 22:27:40|112314|112114|112314|112114|112314.8|112114.8|112314|112114|3
1738880870000|2025-02-06 22:27:50|112314.1|112114.1|112314.1|112114.1|112314.1|112114.1|112314.1|112114.1|1
1738880900000|2025-02-06 22:28:20|112314.9|112114.9|112314.1|112114.1|112314.9|112114.9|112314.1|112114.1|2
1738880910000|2025-02-06 22:28:30|112311.5|112111.5|112299|112099|112324.3|112124.3|112298.9|112098.9|6
1738880920000|2025-02-06 22:28:40|112296.1|112096.1|112300.2|112100.2|112300.2|112100.2|112296.1|112096.1|2
1738880930000|2025-02-06 22:28:50|112300.3|112100.3|112244.3|112044.3|112300.3|112100.3|112244.3|112044.3|4
1738880940000|2025-02-06 22:29:00|112244.2|112044.2|112244.2|112044.2|112244.2|112044.2|112244.2|112044.2|1
1738880950000|2025-02-06 22:29:10|112248.2|112048.2|112248.2|112048.2|112248.2|112048.2|112248.2|112048.2|1
1738880960000|2025-02-06 22:29:20|112248.1|112048.1|112255.4|112055.4|112285.6|112085.6|112238|112038|8
1738880970000|2025-02-06 22:29:30|112261.7|112061.7|112266.8|112066.8|112266.9|112066.9|112258.8|112058.8|5
1738880980000|2025-02-06 22:29:40|112266.2|112066.2|112293|112093|112293|112093|112266.2|112066.2|4
1738880990000|2025-02-06 22:29:50|112247.5|112047.5|112267|112067|112267|112067|112247.5|112047.5|2
1738881000000|2025-02-06 22:30:00|112266.1|112066.1|112267|112067|112269.7|112069.7|112266.1|112066.1|3
1738881010000|2025-02-06 22:30:10|112269.7|112069.7|112269.7|112069.7|112284.7|112084.7|112269.7|112069.7|6
1738881020000|2025-02-06 22:30:20|112299.2|112099.2|112297.1|112097.1|112299.2|112099.2|112297.1|112097.1|3
1738881030000|2025-02-06 22:30:30|112273.1|112073.1|112288.1|112088.1|112288.1|112088.1|112273.1|112073.1|4
1738881040000|2025-02-06 22:30:40|112291.3|112091.3|112291.2|112091.2|112291.4|112091.4|112291.2|112091.2|4
1738881050000|2025-02-06 22:30:50|112323.5|112123.5|112323|112123|112323.5|112123.5|112322.9|112122.9|5
1738881060000|2025-02-06 22:31:00|112322.9|112122.9|112322.6|112122.6|112322.9|112122.9|112300|112100|7
1738881070000|2025-02-06 22:31:10|112300.1|112100.1|112320.3|112120.3|112322.6|112122.6|112300.1|112100.1|4
1738881080000|2025-02-06 22:31:20|112320.4|112120.4|112325.5|112125.5|112325.5|112125.5|112315.9|112115.9|5
1738881090000|2025-02-06 22:31:30|112325.7|112125.7|112325|112125|112325.7|112125.7|112325|112125|5
1738881100000|2025-02-06 22:31:40|112324.9|112124.9|112307.9|112107.9|112325|112125|112307.9|112107.9|5
1738881110000|2025-02-06 22:31:50|112308.2|112108.2|112308|112108|112308.2|112108.2|112308|112108|3
1738881120000|2025-02-06 22:32:00|112312.4|112112.4|112310.2|112110.2|112312.4|112112.4|112308.4|112108.4|8
1738881130000|2025-02-06 22:32:10|112308.1|112108.1|112286.6|112086.6|112310.6|112110.6|112286.6|112086.6|4
1738881140000|2025-02-06 22:32:20|112288.9|112088.9|112289.9|112089.9|112289.9|112089.9|112288.9|112088.9|2
1738881150000|2025-02-06 22:32:30|112289.1|112089.1|112304.2|112104.2|112304.3|112104.3|112289.1|112089.1|7
1738881160000|2025-02-06 22:32:40|112304.3|112104.3|112291.8|112091.8|112304.3|112104.3|112288.9|112088.9|6
1738881170000|2025-02-06 22:32:50|112297|112097|112333.3|112133.3|112333.3|112133.3|112297|112097|4
1738881180000|2025-02-06 22:33:00|112332.9|112132.9|112329.2|112129.2|112333.5|112133.5|112329.2|112129.2|4
1738881190000|2025-02-06 22:33:10|112333.2|112133.2|112335.4|112135.4|112335.5|112135.5|112332.5|112132.5|4
1738881200000|2025-02-06 22:33:20|112302.2|112102.2|112302.1|112102.1|112308.2|112108.2|112296.2|112096.2|9
1738881210000|2025-02-06 22:33:30|112298.2|112098.2|112292.9|112092.9|112302.1|112102.1|112288.2|112088.2|4
1738881220000|2025-02-06 22:33:40|112292.4|112092.4|112323.5|112123.5|112323.8|112123.8|112292.4|112092.4|7
1738881230000|2025-02-06 22:33:50|112322.9|112122.9|112323.1|112123.1|112323.6|112123.6|112322.8|112122.8|5
1738881240000|2025-02-06 22:34:00|112323.2|112123.2|112288.9|112088.9|112327|112127|112288.8|112088.8|6
1738881250000|2025-02-06 22:34:10|112282.1|112082.1|112294.8|112094.8|112294.8|112094.8|112276.9|112076.9|7
1738881260000|2025-02-06 22:34:20|112298.2|112098.2|112324.4|112124.4|112324.4|112124.4|112297.6|112097.6|4
1738881270000|2025-02-06 22:34:30|112324.3|112124.3|112324.2|112124.2|112324.3|112124.3|112324.2|112124.2|2
1738881280000|2025-02-06 22:34:40|112324.3|112124.3|112325.8|112125.8|112325.9|112125.9|112324.3|112124.3|3
1738881290000|2025-02-06 22:34:50|112325.7|112125.7|112325.3|112125.3|112325.7|112125.7|112325.3|112125.3|3
1738881300000|2025-02-06 22:35:00|112324.8|112124.8|112324.8|112124.8|112324.8|112124.8|112324.8|112124.8|1
1738881310000|2025-02-06 22:35:10|112330.9|112130.9|112331.7|112131.7|112331.7|112131.7|112330.8|112130.8|4
1738881320000|2025-02-06 22:35:20|112331.9|112131.9|112335.3|112135.3|112335.5|112135.5|112331.9|112131.9|6
1738881330000|2025-02-06 22:35:30|112335.2|112135.2|112328.4|112128.4|112335.2|112135.2|112328.4|112128.4|6
1738881340000|2025-02-06 22:35:40|112328.9|112128.9|112331.3|112131.3|112331.4|112131.4|112327.9|112127.9|4
1738881350000|2025-02-06 22:35:50|112331.2|112131.2|112332.2|112132.2|112332.2|112132.2|112331.2|112131.2|2
1738881360000|2025-02-06 22:36:00|112331.9|112131.9|112331.3|112131.3|112332.9|112132.9|112331.3|112131.3|6
1738881370000|2025-02-06 22:36:10|112328.8|112128.8|112330.7|112130.7|112330.7|112130.7|112328.8|112128.8|8
1738881380000|2025-02-06 22:36:20|112334.9|112134.9|112334.3|112134.3|112335.5|112135.5|112334.1|112134.1|6
1738881390000|2025-02-06 22:36:30|112332.8|112132.8|112332.5|112132.5|112333.6|112133.6|112331.1|112131.1|7
1738881400000|2025-02-06 22:36:40|112333.1|112133.1|112332.3|112132.3|112333.8|112133.8|112332.3|112132.3|3
1738881410000|2025-02-06 22:36:50|112334.9|112134.9|112333.7|112133.7|112334.9|112134.9|112332.5|112132.5|4
1738881420000|2025-02-06 22:37:00|112333.6|112133.6|112336.1|112136.1|112336.1|112136.1|112308.5|112108.5|10
1738881430000|2025-02-06 22:37:10|112324.7|112124.7|112334.2|112134.2|112334.2|112134.2|112318|112118|6
1738881520000|2025-02-06 22:38:40|112303.6|112103.6|112303.6|112103.6|112303.6|112103.6|112303.6|112103.6|1
1738881550000|2025-02-06 22:39:10|112289.9|112089.9|112289.5|112089.5|112295.5|112095.5|112289.5|112089.5|6
1738881560000|2025-02-06 22:39:20|112289.4|112089.4|112289.5|112089.5|112294.9|112094.9|112289.4|112089.4|4
1738881570000|2025-02-06 22:39:30|112287.8|112087.8|112289.6|112089.6|112293.8|112093.8|112287.8|112087.8|8
1738881580000|2025-02-06 22:39:40|112294.2|112094.2|112286|112086|112294.2|112094.2|112267.3|112067.3|7
1738881590000|2025-02-06 22:39:50|112287.1|112087.1|112284.7|112084.7|112287.1|112087.1|112284.6|112084.6|6
1738881600000|2025-02-06 22:40:00|112284.6|112084.6|112280.4|112080.4|112284.6|112084.6|112278.3|112078.3|4
1738881610000|2025-02-06 22:40:10|112280.5|112080.5|112280.4|112080.4|112280.5|112080.5|112280.4|112080.4|2
1738882230000|2025-02-06 22:50:30|112200.2|112000.2|112205.4|112005.4|112207.4|112007.4|112189.3|111989.3|7
1738882240000|2025-02-06 22:50:40|112203.7|112003.7|112224.6|112024.6|112224.6|112024.6|112196.4|111996.4|11
1738882250000|2025-02-06 22:50:50|112201.4|112001.4|112173.6|111973.6|112203.5|112003.5|112173.6|111973.6|4
1738882260000|2025-02-06 22:51:00|112183.8|111983.8|112164.8|111964.8|112183.8|111983.8|112136.5|111936.5|6
1738882270000|2025-02-06 22:51:10|112165.4|111965.4|112153.7|111953.7|112240.2|112040.2|112134.3|111934.3|12
1738882280000|2025-02-06 22:51:20|112170.7|111970.7|112218.7|112018.7|112240.1|112040.1|112170.7|111970.7|14
1738882290000|2025-02-06 22:51:30|112218.2|112018.2|112173.6|111973.6|112218.2|112018.2|112173.3|111973.3|8
1738882300000|2025-02-06 22:51:40|112181|111981|112183.4|111983.4|112194.3|111994.3|112170.7|111970.7|12
1738882310000|2025-02-06 22:51:50|112181.2|111981.2|112180.7|111980.7|112181.2|111981.2|112180.2|111980.2|6
1738882320000|2025-02-06 22:52:00|112178.4|111978.4|112182.3|111982.3|112183.4|111983.4|112178.4|111978.4|5
1738882330000|2025-02-06 22:52:10|112179|111979|112179.4|111979.4|112179.5|111979.5|112179|111979|7
1738882340000|2025-02-06 22:52:20|112179.8|111979.8|112194|111994|112194|111994|112179.7|111979.7|5
1738882350000|2025-02-06 22:52:30|112195.2|111995.2|112229.6|112029.6|112253|112053|112120.2|111920.2|42
1738882360000|2025-02-06 22:52:40|112222.4|112022.4|112230.7|112030.7|112242.5|112042.5|112215.5|112015.5|14
1738882430000|2025-02-06 22:53:50|112246.9|112046.9|112248.7|112048.7|112248.7|112048.7|112246.9|112046.9|2
1738882440000|2025-02-06 22:54:00|112368.3|112168.3|112368.3|112168.3|112368.3|112168.3|112368.3|112168.3|1
1738882450000|2025-02-06 22:54:10|112244.3|112044.3|112245.2|112045.2|112245.2|112045.2|112244.3|112044.3|2
1738882460000|2025-02-06 22:54:20|112246.1|112046.1|112246.1|112046.1|112258.5|112058.5|112240.1|112040.1|18
1738882480000|2025-02-06 22:54:40|112237.5|112037.5|112239.7|112039.7|112245.4|112045.4|112237.5|112037.5|5
1738882490000|2025-02-06 22:54:50|112240.3|112040.3|112240.7|112040.7|112251|112051|112240|112040|4
1738882500000|2025-02-06 22:55:00|112245.1|112045.1|112242.8|112042.8|112251.9|112051.9|112242.8|112042.8|8
1738882510000|2025-02-06 22:55:10|112242.5|112042.5|112244.8|112044.8|112247.9|112047.9|112241.8|112041.8|6
1738882520000|2025-02-06 22:55:20|112250|112050|112248.2|112048.2|112250|112050|112248.2|112048.2|2
1738882530000|2025-02-06 22:55:30|112243|112043|112245.1|112045.1|112245.1|112045.1|112242.7|112042.7|4
1738882540000|2025-02-06 22:55:40|112258.1|112058.1|112256.1|112056.1|112265.6|112065.6|112249.5|112049.5|7
1738882590000|2025-02-06 22:56:30|112247.3|112047.3|112248.1|112048.1|112248.1|112048.1|112247.3|112047.3|2
1738882650000|2025-02-06 22:57:30|112302.1|112102.1|112275.5|112075.5|112303.6|112103.6|112216.4|112016.4|31
1738882660000|2025-02-06 22:57:40|112272.5|112072.5|112285|112085|112285|112085|112246.9|112046.9|23
1738882670000|2025-02-06 22:57:50|112256.9|112056.9|112271.8|112071.8|112291.8|112091.8|112251.6|112051.6|25
1738882680000|2025-02-06 22:58:00|112285.1|112085.1|112267.7|112067.7|112314.4|112114.4|112257.8|112057.8|16
1738882690000|2025-02-06 22:58:10|112257.9|112057.9|112223.8|112023.8|112300|112100|112213.3|112013.3|37
1738882700000|2025-02-06 22:58:20|112260.2|112060.2|112276|112076|112343.3|112143.3|112208.3|112008.3|54
1738882710000|2025-02-06 22:58:30|112277.4|112077.4|112291.8|112091.8|112301.7|112101.7|112260.4|112060.4|34
1738882720000|2025-02-06 22:58:40|112366.6|112166.6|112265.8|112065.8|112366.6|112166.6|112260.8|112060.8|15
1738882730000|2025-02-06 22:58:50|112277.6|112077.6|112330.1|112130.1|112330.1|112130.1|112262.6|112062.6|12
1738882740000|2025-02-06 22:59:00|112321.4|112121.4|112289.2|112089.2|112394.3|112194.3|112266.5|112066.5|30
1738882750000|2025-02-06 22:59:10|112284|112084|112280.5|112080.5|112335.5|112135.5|112250.8|112050.8|26
1738882760000|2025-02-06 22:59:20|112273.2|112073.2|112288.4|112088.4|112321.6|112121.6|112248.4|112048.4|33
1738882770000|2025-02-06 22:59:30|112333.5|112133.5|112281.6|112081.6|112333.5|112133.5|112255.5|112055.5|20
1738882780000|2025-02-06 22:59:40|112285|112085|112284.2|112084.2|112303.7|112103.7|112268.9|112068.9|25
1738882790000|2025-02-06 22:59:50|112295.8|112095.8|112308.1|112108.1|112316.8|112116.8|112271|112071|28
1738882800000|2025-02-06 23:00:00|112307.5|112107.5|112267.5|112067.5|112364.3|112164.3|112198.3|111998.3|19
1738882810000|2025-02-06 23:00:10|112264.4|112064.4|112280.9|112080.9|112322.5|112122.5|112195.8|111995.8|32
1738882820000|2025-02-06 23:00:20|112317|112117|112228.1|112028.1|112376.5|112176.5|112216.1|112016.1|52
1738882830000|2025-02-06 23:00:30|112235.9|112035.9|112223.8|112023.8|112240.5|112040.5|112220.4|112020.4|51
1738882840000|2025-02-06 23:00:40|112235.5|112035.5|112214.6|112014.6|112235.9|112035.9|112204.8|112004.8|31
1738882850000|2025-02-06 23:00:50|112205.3|112005.3|112216.6|112016.6|112237.4|112037.4|112203|112003|37
1738882860000|2025-02-06 23:01:00|112226.5|112026.5|112212.5|112012.5|112229.9|112029.9|112206.5|112006.5|36
1738882870000|2025-02-06 23:01:10|112207.5|112007.5|112219.1|112019.1|112226.7|112026.7|112207.4|112007.4|36
1738882880000|2025-02-06 23:01:20|112215.6|112015.6|112219.2|112019.2|112238.7|112038.7|112215.6|112015.6|51
1738882890000|2025-02-06 23:01:30|112223.4|112023.4|112224.5|112024.5|112232.4|112032.4|112218.5|112018.5|51
1738882900000|2025-02-06 23:01:40|112220.9|112020.9|112252.5|112052.5|112254.9|112054.9|112220.7|112020.7|53
1738882910000|2025-02-06 23:01:50|112254.5|112054.5|112251.7|112051.7|112258.3|112058.3|112249.1|112049.1|40
1738882920000|2025-02-06 23:02:00|112257|112057|112253.8|112053.8|112274.4|112074.4|112247.5|112047.5|47
1738882930000|2025-02-06 23:02:10|112263.1|112063.1|112247.1|112047.1|112272.5|112072.5|112244.6|112044.6|57
1738882940000|2025-02-06 23:02:20|112257.1|112057.1|112247.3|112047.3|112259.1|112059.1|112238.8|112038.8|25
1738882950000|2025-02-06 23:02:30|112247.4|112047.4|112249.5|112049.5|112249.5|112049.5|112247.3|112047.3|7
1738882960000|2025-02-06 23:02:40|112246.2|112046.2|112250.4|112050.4|112260.9|112060.9|112241.5|112041.5|25
1738882970000|2025-02-06 23:02:50|112247.3|112047.3|112251|112051|112261.6|112061.6|112247.2|112047.2|43
1738882980000|2025-02-06 23:03:00|112259.1|112059.1|112246.2|112046.2|112259.1|112059.1|112242.9|112042.9|14
1738882990000|2025-02-06 23:03:10|112247.5|112047.5|112241.2|112041.2|112247.5|112047.5|112228.8|112028.8|37
1738883000000|2025-02-06 23:03:20|112238.3|112038.3|112245.1|112045.1|112245.6|112045.6|112238.3|112038.3|7
1738883010000|2025-02-06 23:03:30|112245|112045|112245.1|112045.1|112245.1|112045.1|112244.7|112044.7|5
1738883020000|2025-02-06 23:03:40|112245.2|112045.2|112245.1|112045.1|112245.2|112045.2|112245.1|112045.1|2
1738883030000|2025-02-06 23:03:50|112243.7|112043.7|112240.4|112040.4|112243.9|112043.9|112235.8|112035.8|5
1738883040000|2025-02-06 23:04:00|112240.2|112040.2|112240|112040|112240.2|112040.2|112240|112040|2
1738883050000|2025-02-06 23:04:10|112239.5|112039.5|112238.7|112038.7|112239.5|112039.5|112238.7|112038.7|4
1738883060000|2025-02-06 23:04:20|112232.8|112032.8|112233.2|112033.2|112233.2|112033.2|112232.8|112032.8|3
1738883070000|2025-02-06 23:04:30|112231.1|112031.1|112244.2|112044.2|112245.7|112045.7|112231.1|112031.1|18
1738883080000|2025-02-06 23:04:40|112236.8|112036.8|112241.2|112041.2|112250.8|112050.8|112236.2|112036.2|49
1738883090000|2025-02-06 23:04:50|112245|112045|112246.8|112046.8|112250.9|112050.9|112241.2|112041.2|41
1738883100000|2025-02-06 23:05:00|112238.8|112038.8|112225.4|112025.4|112247.4|112047.4|112224|112024|14
1738883110000|2025-02-06 23:05:10|112224.6|112024.6|112224.3|112024.3|112226|112026|112224|112024|7
1738883120000|2025-02-06 23:05:20|112224.5|112024.5|112224.6|112024.6|112225.5|112025.5|112222.8|112022.8|6
1738883130000|2025-02-06 23:05:30|112224.5|112024.5|112222.1|112022.1|112224.5|112024.5|112221.2|112021.2|5
1738883140000|2025-02-06 23:05:40|112229.5|112029.5|112229.4|112029.4|112229.5|112029.5|112229.4|112029.4|2
1738883150000|2025-02-06 23:05:50|112229.3|112029.3|112230.5|112030.5|112230.5|112030.5|112229.3|112029.3|2
1738883160000|2025-02-06 23:06:00|112231|112031|112221.4|112021.4|112231.8|112031.8|112218.3|112018.3|32
1738883170000|2025-02-06 23:06:10|112215.6|112015.6|112265|112065|112274.5|112074.5|112204.6|112004.6|48
1738883180000|2025-02-06 23:06:20|112257.7|112057.7|112266.9|112066.9|112305.4|112105.4|112257.7|112057.7|51
1738883190000|2025-02-06 23:06:30|112266.7|112066.7|112239|112039|112278.9|112078.9|112223.5|112023.5|38
1738883200000|2025-02-06 23:06:40|112234.7|112034.7|112244.6|112044.6|112248.6|112048.6|112232.7|112032.7|48
1738883210000|2025-02-06 23:06:50|112240.2|112040.2|112242|112042|112244.6|112044.6|112232.6|112032.6|51
1738883220000|2025-02-06 23:07:00|112236.3|112036.3|112240.8|112040.8|112249.4|112049.4|112226.8|112026.8|52
1738883230000|2025-02-06 23:07:10|112238.6|112038.6|112225.8|112025.8|112240.8|112040.8|112225.8|112025.8|22
1738883240000|2025-02-06 23:07:20|112231.9|112031.9|112231.8|112031.8|112240.1|112040.1|112224.2|112024.2|27
1738883250000|2025-02-06 23:07:30|112239.1|112039.1|112226.2|112026.2|112240.2|112040.2|112225.2|112025.2|26
1738883260000|2025-02-06 23:07:40|112226.1|112026.1|112226.2|112026.2|112226.2|112026.2|112226.1|112026.1|2
1738883270000|2025-02-06 23:07:50|112225.7|112025.7|112225.2|112025.2|112225.7|112025.7|112225.2|112025.2|2
1738883280000|2025-02-06 23:08:00|112225|112025|112229.6|112029.6|112229.6|112029.6|112219.3|112019.3|5
1738883290000|2025-02-06 23:08:10|112229.8|112029.8|112229.7|112029.7|112229.8|112029.8|112229.6|112029.6|3
1738883300000|2025-02-06 23:08:20|112229.8|112029.8|112239.6|112039.6|112239.6|112039.6|112227|112027|18
1738883310000|2025-02-06 23:08:30|112238.8|112038.8|112233|112033|112239.6|112039.6|112223.3|112023.3|44
1738883320000|2025-02-06 23:08:40|112236.5|112036.5|112237.8|112037.8|112237.8|112037.8|112226.4|112026.4|40
1738883330000|2025-02-06 23:08:50|112232.7|112032.7|112234.4|112034.4|112237.7|112037.7|112227.4|112027.4|46
1738883340000|2025-02-06 23:09:00|112229.9|112029.9|112230.5|112030.5|112235.7|112035.7|112222.1|112022.1|40
1738883350000|2025-02-06 23:09:10|112222.1|112022.1|112226|112026|112226|112026|112222.1|112022.1|6
1738883360000|2025-02-06 23:09:20|112227.4|112027.4|112228.1|112028.1|112244.5|112044.5|112224.4|112024.4|27
1738883370000|2025-02-06 23:09:30|112228.2|112028.2|112228.1|112028.1|112228.2|112028.2|112228.1|112028.1|2
1738883380000|2025-02-06 23:09:40|112236.8|112036.8|112243.8|112043.8|112248.9|112048.9|112230.7|112030.7|43
1738883390000|2025-02-06 23:09:50|112242.7|112042.7|112230.3|112030.3|112251.1|112051.1|112230.3|112030.3|45
1738883400000|2025-02-06 23:10:00|112238.9|112038.9|112233.3|112033.3|112245.6|112045.6|112224.7|112024.7|53
1738883410000|2025-02-06 23:10:10|112237|112037|112225.6|112025.6|112243.2|112043.2|112223.6|112023.6|37
1738883420000|2025-02-06 23:10:20|112234|112034|112230.8|112030.8|112242.9|112042.9|112225.6|112025.6|41
1738883430000|2025-02-06 23:10:30|112238.4|112038.4|112229.4|112029.4|112238.4|112038.4|112224.1|112024.1|17
1738883440000|2025-02-06 23:10:40|112229|112029|112229.4|112029.4|112229.4|112029.4|112228.4|112028.4|4
1738883450000|2025-02-06 23:10:50|112229|112029|112231.6|112031.6|112232.7|112032.7|112228.4|112028.4|7
1738883460000|2025-02-06 23:11:00|112230.4|112030.4|112231.5|112031.5|112234.6|112034.6|112228.2|112028.2|11
1738883470000|2025-02-06 23:11:10|112231.4|112031.4|112232.6|112032.6|112234.2|112034.2|112228.2|112028.2|8
1738883480000|2025-02-06 23:11:20|112229.9|112029.9|112233|112033|112233|112033|112226.8|112026.8|8
1738883490000|2025-02-06 23:11:30|112234.2|112034.2|112234.2|112034.2|112234.2|112034.2|112234.2|112034.2|1
1738883500000|2025-02-06 23:11:40|112234.1|112034.1|112236.6|112036.6|112236.6|112036.6|112232|112032|6
1738883510000|2025-02-06 23:11:50|112234.6|112034.6|112237.7|112037.7|112239.2|112039.2|112234.6|112034.6|11
1738883520000|2025-02-06 23:12:00|112229.6|112029.6|112234.5|112034.5|112245.9|112045.9|112229.6|112029.6|15
1738883530000|2025-02-06 23:12:10|112234.6|112034.6|112234.7|112034.7|112234.8|112034.8|112234.5|112034.5|6
1738883540000|2025-02-06 23:12:20|112234.4|112034.4|112234|112034|112244.6|112044.6|112232.8|112032.8|9
1738883550000|2025-02-06 23:12:30|112233|112033|112233.5|112033.5|112240.8|112040.8|112221.1|112021.1|48
1738883560000|2025-02-06 23:12:40|112226.7|112026.7|112234.2|112034.2|112236.3|112036.3|112222.1|112022.1|55
1738883570000|2025-02-06 23:12:50|112233.2|112033.2|112236.5|112036.5|112237.5|112037.5|112224.4|112024.4|50
1738883580000|2025-02-06 23:13:00|112235.7|112035.7|112233.7|112033.7|112236.5|112036.5|112224.8|112024.8|55
1738883590000|2025-02-06 23:13:10|112233|112033|112229.8|112029.8|112233|112033|112222.5|112022.5|45
1738883600000|2025-02-06 23:13:20|112224.7|112024.7|112230.7|112030.7|112232.7|112032.7|112223|112023|52
1738883610000|2025-02-06 23:13:30|112230.9|112030.9|112233.8|112033.8|112233.8|112033.8|112223.6|112023.6|53
1738883620000|2025-02-06 23:13:40|112227.3|112027.3|112234.1|112034.1|112235.3|112035.3|112224.1|112024.1|54
1738883630000|2025-02-06 23:13:50|112235.2|112035.2|112233.5|112033.5|112235.2|112035.2|112226.6|112026.6|54
1738883640000|2025-02-06 23:14:00|112232.8|112032.8|112229.8|112029.8|112233.5|112033.5|112221.8|112021.8|45
1738883650000|2025-02-06 23:14:10|112223.8|112023.8|112230|112030|112234.1|112034.1|112221.8|112021.8|54
1738883660000|2025-02-06 23:14:20|112226.3|112026.3|112230.4|112030.4|112234.8|112034.8|112222.1|112022.1|50
1738883670000|2025-02-06 23:14:30|112226.5|112026.5|112230|112030|112234.1|112034.1|112224.5|112024.5|52
1738883680000|2025-02-06 23:14:40|112226|112026|112232.5|112032.5|112233.7|112033.7|112225.6|112025.6|51
1738883690000|2025-02-06 23:14:50|112233.1|112033.1|112231.9|112031.9|112234.3|112034.3|112224|112024|53
1738883700000|2025-02-06 23:15:00|112226.2|112026.2|112224|112024|112234|112034|112222.5|112022.5|41
1738883710000|2025-02-06 23:15:10|112227.1|112027.1|112224|112024|112234.3|112034.3|112223.5|112023.5|30
1738883720000|2025-02-06 23:15:20|112229.9|112029.9|112227.3|112027.3|112236.4|112036.4|112219.1|112019.1|44
1738883730000|2025-02-06 23:15:30|112226|112026|112220.7|112020.7|112234.8|112034.8|112220.7|112020.7|43
1738883740000|2025-02-06 23:15:40|112223.4|112023.4|112218.5|112018.5|112228|112028|112212.1|112012.1|44
1738883750000|2025-02-06 23:15:50|112223.2|112023.2|112219.1|112019.1|112225.5|112025.5|112215.3|112015.3|48
1738883760000|2025-02-06 23:16:00|112221.1|112021.1|112214|112014|112221.1|112021.1|112212.4|112012.4|53
1738883770000|2025-02-06 23:16:10|112219.2|112019.2|112212.9|112012.9|112227.5|112027.5|112211.1|112011.1|47
1738883780000|2025-02-06 23:16:20|112216.4|112016.4|112216.3|112016.3|112221.5|112021.5|112212.9|112012.9|51
1738883790000|2025-02-06 23:16:30|112217.5|112017.5|112217.8|112017.8|112224.4|112024.4|112214.9|112014.9|45
1738883800000|2025-02-06 23:16:40|112224|112024|112217.5|112017.5|112225.6|112025.6|112216.6|112016.6|42
1738883810000|2025-02-06 23:16:50|112223|112023|112216.2|112016.2|112224.5|112024.5|112209.3|112009.3|54
1738883820000|2025-02-06 23:17:00|112211|112011|112211.9|112011.9|112222.9|112022.9|112209.3|112009.3|50
1738883830000|2025-02-06 23:17:10|112217.9|112017.9|112218.5|112018.5|112220.4|112020.4|112207.5|112007.5|46
1738883840000|2025-02-06 23:17:20|112224.1|112024.1|112220.6|112020.6|112228.2|112028.2|112215.7|112015.7|53
1738883850000|2025-02-06 23:17:30|112222.4|112022.4|112225|112025|112226.8|112026.8|112216.4|112016.4|37
1738883860000|2025-02-06 23:17:40|112219.9|112019.9|112219.6|112019.6|112226.3|112026.3|112214.7|112014.7|43
1738883870000|2025-02-06 23:17:50|112215.4|112015.4|112221.2|112021.2|112227.8|112027.8|112206.7|112006.7|47
1738883880000|2025-02-06 23:18:00|112224.3|112024.3|112225.6|112025.6|112225.6|112025.6|112212|112012|43
1738883890000|2025-02-06 23:18:10|112222.6|112022.6|112220.1|112020.1|112229.2|112029.2|112213.9|112013.9|43
1738883900000|2025-02-06 23:18:20|112223|112023|112222|112022|112223.9|112023.9|112218|112018|21
1738883910000|2025-02-06 23:18:30|112220.3|112020.3|112220.7|112020.7|112220.7|112020.7|112220.3|112020.3|3
1738883920000|2025-02-06 23:18:40|112220.6|112020.6|112221.8|112021.8|112222.1|112022.1|112212.3|112012.3|17
1738883930000|2025-02-06 23:18:50|112216|112016|112220.4|112020.4|112221.8|112021.8|112216|112016|13
1738883940000|2025-02-06 23:19:00|112220.5|112020.5|112220.4|112020.4|112220.5|112020.5|112220.4|112020.4|2
1738883950000|2025-02-06 23:19:10|112220.5|112020.5|112220.4|112020.4|112220.5|112020.5|112220.2|112020.2|6
1738883960000|2025-02-06 23:19:20|112222.1|112022.1|112215|112015|112222.1|112022.1|112214|112014|4
1738883970000|2025-02-06 23:19:30|112215.1|112015.1|112227.9|112027.9|112229.3|112029.3|112215.1|112015.1|26
1738883980000|2025-02-06 23:19:40|112225.9|112025.9|112229.1|112029.1|112229.4|112029.4|112225.9|112025.9|6
1738883990000|2025-02-06 23:19:50|112229.2|112029.2|112218.6|112018.6|112229.2|112029.2|112218.6|112018.6|6
1738884000000|2025-02-06 23:20:00|112224.1|112024.1|112228.1|112028.1|112232.6|112032.6|112219.5|112019.5|45
1738884010000|2025-02-06 23:20:10|112222.7|112022.7|112229.5|112029.5|112233.6|112033.6|112220.8|112020.8|37
1738884020000|2025-02-06 23:20:20|112231.9|112031.9|112233.7|112033.7|112233.7|112033.7|112218.5|112018.5|49
1738884030000|2025-02-06 23:20:30|112226.5|112026.5|112224.4|112024.4|112234.9|112034.9|112221.2|112021.2|54
1738884040000|2025-02-06 23:20:40|112230.6|112030.6|112231.2|112031.2|112239.5|112039.5|112221.5|112021.5|34
1738884050000|2025-02-06 23:20:50|112231.6|112031.6|112231.6|112031.6|112231.7|112031.7|112231.2|112031.2|5
1738884060000|2025-02-06 23:21:00|112230.6|112030.6|112233.4|112033.4|112233.4|112033.4|112223|112023|44
1738884070000|2025-02-06 23:21:10|112227.2|112027.2|112235.2|112035.2|112239.3|112039.3|112222.8|112022.8|49
1738884080000|2025-02-06 23:21:20|112224.8|112024.8|112232.4|112032.4|112240.4|112040.4|112224.8|112024.8|44
1738884090000|2025-02-06 23:21:30|112232.8|112032.8|112232.2|112032.2|112233.9|112033.9|112224.3|112024.3|23
1738884100000|2025-02-06 23:21:40|112226|112026|112226.8|112026.8|112234.9|112034.9|112224.6|112024.6|36
1738884110000|2025-02-06 23:21:50|112232|112032|112229.8|112029.8|112239.3|112039.3|112225.6|112025.6|47
1738884120000|2025-02-06 23:22:00|112239.3|112039.3|112241|112041|112241|112041|112229.8|112029.8|51
1738884130000|2025-02-06 23:22:10|112232.6|112032.6|112231|112031|112241|112041|112224.9|112024.9|48
1738884140000|2025-02-06 23:22:20|112228.5|112028.5|112226.4|112026.4|112237.6|112037.6|112225.4|112025.4|43
1738884150000|2025-02-06 23:22:30|112229.6|112029.6|112227.2|112027.2|112238.5|112038.5|112226.2|112026.2|49
1738884160000|2025-02-06 23:22:40|112232.9|112032.9|112228|112028|112239.3|112039.3|112223.1|112023.1|48
1738884170000|2025-02-06 23:22:50|112233.3|112033.3|112225|112025|112240.3|112040.3|112222.9|112022.9|51
1738884180000|2025-02-06 23:23:00|112235.2|112035.2|112232.4|112032.4|112237|112037|112226.8|112026.8|44
1738884190000|2025-02-06 23:23:10|112226.8|112026.8|112224.7|112024.7|112235.1|112035.1|112224.7|112024.7|48
1738884200000|2025-02-06 23:23:20|112229.6|112029.6|112227.7|112027.7|112234.9|112034.9|112221.9|112021.9|45
1738884210000|2025-02-06 23:23:30|112233.5|112033.5|112229.9|112029.9|112234.9|112034.9|112219.7|112019.7|45
1738884220000|2025-02-06 23:23:40|112233.7|112033.7|112222.7|112022.7|112233.7|112033.7|112217.8|112017.8|44
1738884230000|2025-02-06 23:23:50|112229.2|112029.2|112227.3|112027.3|112234.7|112034.7|112222.7|112022.7|35
1738884240000|2025-02-06 23:24:00|112223.2|112023.2|112233.8|112033.8|112235.8|112035.8|112221.5|112021.5|30
1738884250000|2025-02-06 23:24:10|112230.6|112030.6|112226.1|112026.1|112233.8|112033.8|112216.7|112016.7|40
1738884260000|2025-02-06 23:24:20|112220|112020|112224.8|112024.8|112234.7|112034.7|112220|112020|42
1738884270000|2025-02-06 23:24:30|112226.1|112026.1|112228.2|112028.2|112234.2|112034.2|112222.9|112022.9|42
1738884280000|2025-02-06 23:24:40|112224|112024|112234.5|112034.5|112234.5|112034.5|112224|112024|41
1738884290000|2025-02-06 23:24:50|112232.3|112032.3|112232.7|112032.7|112238.5|112038.5|112223.2|112023.2|47
1738884300000|2025-02-06 23:25:00|112238.5|112038.5|112236.5|112036.5|112243.7|112043.7|112226.1|112026.1|47
1738884310000|2025-02-06 23:25:10|112229.5|112029.5|112230|112030|112239.3|112039.3|112225.7|112025.7|47
1738884320000|2025-02-06 23:25:20|112228.2|112028.2|112229.1|112029.1|112240|112040|112228.2|112028.2|46
1738884330000|2025-02-06 23:25:30|112234.8|112034.8|112242.9|112042.9|112242.9|112042.9|112228.5|112028.5|43
1738884340000|2025-02-06 23:25:40|112232.4|112032.4|112241.7|112041.7|112242.9|112042.9|112229.7|112029.7|46
1738884350000|2025-02-06 23:25:50|112230.7|112030.7|112238.1|112038.1|112242.4|112042.4|112228.2|112028.2|54
1738884360000|2025-02-06 23:26:00|112231.7|112031.7|112239.3|112039.3|112242.4|112042.4|112231.2|112031.2|45
1738884370000|2025-02-06 23:26:10|112237.8|112037.8|112228.8|112028.8|112238.6|112038.6|112228.6|112028.6|51
1738884380000|2025-02-06 23:26:20|112233.4|112033.4|112234.6|112034.6|112237.9|112037.9|112226.8|112026.8|42
1738884390000|2025-02-06 23:26:30|112229.7|112029.7|112232.6|112032.6|112239.6|112039.6|112225.9|112025.9|48
1738884400000|2025-02-06 23:26:40|112233.6|112033.6|112230.2|112030.2|112236.1|112036.1|112227.3|112027.3|48
1738884410000|2025-02-06 23:26:50|112236.1|112036.1|112232.3|112032.3|112241|112041|112221.4|112021.4|43
1738884420000|2025-02-06 23:27:00|112234.5|112034.5|112230.7|112030.7|112238.9|112038.9|112223.9|112023.9|47
1738884430000|2025-02-06 23:27:10|112239.9|112039.9|112231.5|112031.5|112239.9|112039.9|112225.3|112025.3|49
1738884440000|2025-02-06 23:27:20|112237.1|112037.1|112236.4|112036.4|112237.1|112037.1|112223.3|112023.3|43
1738884450000|2025-02-06 23:27:30|112230.6|112030.6|112235.1|112035.1|112239|112039|112225.1|112025.1|54
1738884460000|2025-02-06 23:27:40|112238.6|112038.6|112235.5|112035.5|112238.6|112038.6|112227|112027|46
1738884470000|2025-02-06 23:27:50|112237|112037|112233.4|112033.4|112241.4|112041.4|112229.4|112029.4|39
1738884480000|2025-02-06 23:28:00|112240.3|112040.3|112233.2|112033.2|112241.8|112041.8|112230.4|112030.4|37
1738884490000|2025-02-06 23:28:10|112234.2|112034.2|112231.4|112031.4|112234.2|112034.2|112229.6|112029.6|15
1738884500000|2025-02-06 23:28:20|112233.8|112033.8|112230|112030|112235.7|112035.7|112226|112026|37
1738884510000|2025-02-06 23:28:30|112235.8|112035.8|112241.4|112041.4|112241.4|112041.4|112226.4|112026.4|41
1738884520000|2025-02-06 23:28:40|112239.8|112039.8|112236.7|112036.7|112242.2|112042.2|112236.2|112036.2|19
1738884530000|2025-02-06 23:28:50|112237.2|112037.2|112236.7|112036.7|112237.2|112037.2|112236.7|112036.7|2
1738884540000|2025-02-06 23:29:00|112231.1|112031.1|112234.6|112034.6|112239.8|112039.8|112231.1|112031.1|31
1738884550000|2025-02-06 23:29:10|112240.4|112040.4|112234.8|112034.8|112242.1|112042.1|112231|112031|33
1738884560000|2025-02-06 23:29:20|112238.2|112038.2|112231.8|112031.8|112238.2|112038.2|112215.7|112015.7|28
1738884570000|2025-02-06 23:29:30|112233|112033|112235.7|112035.7|112239.8|112039.8|112226.5|112026.5|25
1738884580000|2025-02-06 23:29:40|112235.9|112035.9|112235.7|112035.7|112235.9|112035.9|112235.7|112035.7|4
1738884590000|2025-02-06 23:29:50|112235.8|112035.8|112234.9|112034.9|112235.8|112035.8|112234.4|112034.4|4
1738884600000|2025-02-06 23:30:00|112235.7|112035.7|112233.4|112033.4|112236|112036|112231.7|112031.7|8
1738884610000|2025-02-06 23:30:10|112235.8|112035.8|112235|112035|112235.8|112035.8|112231.2|112031.2|12
1738884620000|2025-02-06 23:30:20|112236.7|112036.7|112236.1|112036.1|112240.7|112040.7|112235.9|112035.9|10
1738884630000|2025-02-06 23:30:30|112241.4|112041.4|112241.8|112041.8|112241.8|112041.8|112237.8|112037.8|9
1738884640000|2025-02-06 23:30:40|112242|112042|112237.8|112037.8|112242|112042|112237.8|112037.8|3
1738884650000|2025-02-06 23:30:50|112236.2|112036.2|112241.5|112041.5|112242|112042|112234.4|112034.4|21
1738884660000|2025-02-06 23:31:00|112241.9|112041.9|112241.5|112041.5|112244.9|112044.9|112241.5|112041.5|5
1738884670000|2025-02-06 23:31:10|112241.1|112041.1|112239.7|112039.7|112242|112042|112236.7|112036.7|10
1738884680000|2025-02-06 23:31:20|112239.6|112039.6|112239.3|112039.3|112239.6|112039.6|112239.3|112039.3|2
1738884690000|2025-02-06 23:31:30|112238.6|112038.6|112238.6|112038.6|112238.7|112038.7|112238.3|112038.3|6
1738884700000|2025-02-06 23:31:40|112236.8|112036.8|112236.8|112036.8|112237|112037|112236.8|112036.8|3
1738884710000|2025-02-06 23:31:50|112237|112037|112236.9|112036.9|112237|112037|112236.8|112036.8|4
1738884720000|2025-02-06 23:32:00|112235.9|112035.9|112235.7|112035.7|112236|112036|112235.7|112035.7|3
1738884730000|2025-02-06 23:32:10|112236.4|112036.4|112236.8|112036.8|112236.9|112036.9|112235.2|112035.2|10
1738884740000|2025-02-06 23:32:20|112235.6|112035.6|112235.4|112035.4|112235.6|112035.6|112235.4|112035.4|2
1738884750000|2025-02-06 23:32:30|112236.6|112036.6|112236.9|112036.9|112236.9|112036.9|112235.9|112035.9|3
1738884760000|2025-02-06 23:32:40|112238.1|112038.1|112238.4|112038.4|112238.4|112038.4|112236.1|112036.1|3
1738884770000|2025-02-06 23:32:50|112237.3|112037.3|112238.5|112038.5|112241|112041|112232.5|112032.5|20
1738884780000|2025-02-06 23:33:00|112237.6|112037.6|112239.1|112039.1|112239.8|112039.8|112233.2|112033.2|13
1738884790000|2025-02-06 23:33:10|112238.2|112038.2|112239.9|112039.9|112240.2|112040.2|112231.5|112031.5|18
1738884800000|2025-02-06 23:33:20|112237.1|112037.1|112238.8|112038.8|112241.6|112041.6|112235.3|112035.3|14
1738884810000|2025-02-06 23:33:30|112239|112039|112235.3|112035.3|112239|112039|112235.3|112035.3|3
1738884820000|2025-02-06 23:33:40|112238.5|112038.5|112236.9|112036.9|112242.6|112042.6|112233|112033|34
1738884830000|2025-02-06 23:33:50|112234.9|112034.9|112236|112036|112240.8|112040.8|112234.9|112034.9|23
1738884840000|2025-02-06 23:34:00|112236.1|112036.1|112236.5|112036.5|112236.5|112036.5|112236|112036|5
1738884850000|2025-02-06 23:34:10|112236.6|112036.6|112236.5|112036.5|112236.6|112036.6|112236.5|112036.5|4
1738884860000|2025-02-06 23:34:20|112237.5|112037.5|112237.5|112038.4|112239.2|112039.2|112237.5|112037.5|4
1738884870000|2025-02-06 23:34:30|112237.4|112038.6|112237.3|112038.7|112237.4|112038.7|112237.3|112038.6|3
1738884880000|2025-02-06 23:34:40|112237.1|112038.8|112235.9|112037|112245.8|112045.8|112235.6|112037|9
1738884890000|2025-02-06 23:34:50|112235.7|112037.2|112234.3|112037.4|112237.3|112037.4|112234.3|112037.1|5
1738884900000|2025-02-06 23:35:00|112234.1|112037.6|112234.1|112037.6|112234.1|112037.6|112234.1|112037.6|2
1738884910000|2025-02-06 23:35:10|112234|112037.8|112237.7|112037.7|112237.9|112037.9|112233.9|112037.7|6
1738884920000|2025-02-06 23:35:20|112237.2|112037.2|112231.8|112031.8|112237.2|112037.2|112231.8|112031.8|4
1738884930000|2025-02-06 23:35:30|112231.9|112031.9|112231.5|112031.5|112231.9|112031.9|112231.5|112031.5|2
1738884940000|2025-02-06 23:35:40|112223.9|112045.5|112233.2|112036.1|112233.2|112045.5|112222.6|112035.7|5
1738884950000|2025-02-06 23:35:50|112233.5|112036.9|112233.4|112037.3|112233.5|112039|112233.4|112036.9|4
1738884960000|2025-02-06 23:36:00||112037.8||112037.8||112037.8||112037.8|1
1738884970000|2025-02-06 23:36:10|112233.1|112039.4|112235.7|112035.7|112235.8|112039.4|112233.1|112034.2|7
1738884980000|2025-02-06 23:36:20|112232.3|112032.3|112232.1|112032.1|112232.5|112032.5|112232.1|112032.1|3
1738884990000|2025-02-06 23:36:30|112232.4|112032.4|112224.5|112049.2|112232.4|112049.2|112224.5|112032.1|5
1738885000000|2025-02-06 23:36:40|112224.4|112049.3|112224.2|112049.4|112224.4|112049.4|112224.2|112049.3|4
1738885010000|2025-02-06 23:36:50|112237.4|112042.1|112235.9|112042.5|112237.4|112042.5|112235.2|112040.5|5
1738885020000|2025-02-06 23:37:00|112235.8|112042.6|112237.3|112037.3|112237.3|112042.6|112235.8|112037.3|3
1738885030000|2025-02-06 23:37:10|112237.4|112037.4|112237.3|112037.3|112237.4|112037.4|112237.3|112037.3|6
1738885040000|2025-02-06 23:37:20|112233.5|112033.5|112233.5|112033.5|112233.7|112033.7|112233.5|112033.5|3
1738885050000|2025-02-06 23:37:30|112233.6|112033.6|112234.5|112042.2|112236.5|112042.6|112233.5|112033.5|9
1738885060000|2025-02-06 23:37:40|112234.1|112040.3|112223.4|112035.1|112234.6|112042.6|112223.4|112035.1|6
1738885070000|2025-02-06 23:37:50|112222.7|112033.3|112222.7|112033|112222.7|112033.9|112222.7|112033|3
1738885080000|2025-02-06 23:38:00|112222.6|112033.1|112222.5|112033.2|112222.6|112033.2|112222.5|112033.1|4
1738885090000|2025-02-06 23:38:10|112222.4|112032.7|112232|112032|112232.1|112032.7|112222.4|112031.9|6
1738885100000|2025-02-06 23:38:20|112230.8|112030.8|112231|112031|112231.1|112031.1|112230.7|112030.7|5
1738885110000|2025-02-06 23:38:30|112229.6|112029.6|112233.8|112033.8|112233.8|112033.8|112227.9|112027.9|8
1738885120000|2025-02-06 23:38:40|112211|112052.5|112210.6|112052|112211|112052.5|112210.6|112052|3
1738885130000|2025-02-06 23:38:50|112211|112052.5|112211|112052.5|112211|112052.5|112211|112052.5|2
1738885140000|2025-02-06 23:39:00|112213.8|112050.8|112213|112052.6|112214.2|112055.7|112208.7|112048.8|13
1738885150000|2025-02-06 23:39:10|112213.4|112054.3|112214.9|112052.9|112229.3|112069.5|112196.6|112050.4|23
1738885160000|2025-02-06 23:39:20||112053||112053||112053||112053|1
1738885170000|2025-02-06 23:39:30|112220.7|112052.9|112217|112055.1|112220.7|112058.8|112217|112052.9|3
1738885180000|2025-02-06 23:39:40|112217.1|112055.2|112217|112055.2|112217.1|112055.2|112217|112055.2|3
1738885190000|2025-02-06 23:39:50||112055.1||112055.2||112055.2||112055.1|2
1738885200000|2025-02-06 23:40:00|112237.4|112037.4|112214.9|112054.1|112238.7|112067.9|112198.7|112036.1|18
1738885210000|2025-02-06 23:40:10|112213.2|112052.4|112212.7|112049.4|112218.7|112063.2|112199.3|112049.4|10
1738885220000|2025-02-06 23:40:20|112210.2|112052.5|112222.5|112043|112225.3|112052.5|112194|112037.8|50
1738885230000|2025-02-06 23:40:30|112218.3|112042.8|112204.1|112039.8|112232.5|112048|112196|112036.4|72
1738885240000|2025-02-06 23:40:40|112230.8|112044.3|112230.2|112043.6|112246.4|112048.7|112199.5|112034.9|74
1738885250000|2025-02-06 23:40:50|112224.6|112045.9|112215.3|112043.6|112235.7|112046|112204.6|112041.1|30
1738885260000|2025-02-06 23:41:00|112214.5|112043.5|112214.9|112044|112214.9|112044|112214.5|112043.5|3
1738885270000|2025-02-06 23:41:10|112214.7|112044.2|112213.6|112044.1|112214.7|112044.3|112213.6|112043.7|7
1738885280000|2025-02-06 23:41:20|112213.8|112045.1|112229.4|112029.4|112229.4|112045.1|112213.8|112023.6|5
1738885290000|2025-02-06 23:41:30|112228.1|112028.1|112220.8|112047.2|112245.5|112049.3|112196.5|112028.1|58
1738885300000|2025-02-06 23:41:40|112220.6|112042.9|112222.4|112048|112228.5|112052.6|112204.3|112042.1|15
1738885310000|2025-02-06 23:41:50|112219.7|112043.9|112214.2|112043.7|112231.5|112048.9|112198.1|112038.7|24
1738885320000|2025-02-06 23:42:00|112213.6|112043.5|112207.7|112040.1|112218.5|112046.9|112196.4|112040.1|12
1738885330000|2025-02-06 23:42:10|112211.4|112043.8|112218.2|112048.2|112218.9|112048.2|112196.8|112043.8|8
1738885340000|2025-02-06 23:42:20|112215.7|112047.6|112215.9|112046.2|112217.4|112052.1|112199.7|112046.1|19
1738885350000|2025-02-06 23:42:30|112213.4|112042.6|112209.3|112044.4|112213.4|112044.4|112194.7|112042.6|10
1738885360000|2025-02-06 23:42:40|112208|112045.8|112199|112038|112234.8|112053|112195.8|112037.5|63
1738885370000|2025-02-06 23:42:50|112201.1|112040.1|112206|112044.4|112233|112049.8|112197.3|112034.3|68
1738885380000|2025-02-06 23:43:00|112233.6|112046|112221.6|112047.1|112234|112047.1|112202.4|112041.5|26
1738885390000|2025-02-06 23:43:10|112221.7|112047.8|112220.7|112047.8|112221.7|112047.8|112218|112043.7|8
1738885400000|2025-02-06 23:43:20|112220.5|112047.6|112215.8|112042.3|112220.5|112047.6|112215.8|112042.3|7
1738885410000|2025-02-06 23:43:30|112227.8|112043.1|112224.8|112040.1|112238.7|112047.5|112196.3|112037.5|68
1738885420000|2025-02-06 23:43:40|112223.9|112036.7|112221|112043.8|112236.8|112048.7|112200.4|112036.7|46
1738885430000|2025-02-06 23:43:50|112220.5|112045.2|112219.5|112045.3|112220.5|112045.4|112219.5|112045.2|7
1738885440000|2025-02-06 23:44:00|112218.2|112044.8|112217.9|112044.9|112236.8|112048.7|112194.3|112036.6|46
1738885450000|2025-02-06 23:44:10|112214.2|112041.1|112212.8|112042.9|112219.2|112048.1|112196.2|112039.8|19
1738885460000|2025-02-06 23:44:20|112216.9|112047|112216.2|112046.8|112216.9|112047.3|112212.4|112043.1|4
1738885470000|2025-02-06 23:44:30|112216|112046.9|112227.3|112044|112227.5|112048.4|112194.1|112038.2|42
1738885480000|2025-02-06 23:44:40|112221.8|112046.3|112216.2|112044|112223.7|112046.3|112200|112039.3|19
1738885490000|2025-02-06 23:44:50|112201.7|112026.8|112225.2|112044.5|112225.9|112046.6|112194.3|112026.8|29
1738885500000|2025-02-06 23:45:00|112221.7|112043.9|112210|112037.2|112232.3|112047.6|112194.7|112035.4|28
1738885510000|2025-02-06 23:45:10|112213.9|112037.3|112213.6|112042.8|112213.9|112042.8|112213.6|112037.3|6
1738885520000|2025-02-06 23:45:20|112198.2|112052|112212.8|112041.4|112217.9|112052|112198.2|112039.4|9
1738885530000|2025-02-06 23:45:30|112211.2|112041.3|112207.2|112040.4|112211.2|112051.5|112196.2|112036|10
1738885540000|2025-02-06 23:45:40|112194.5|112035.5|112210.5|112041.1|112219.4|112043.7|112192.8|112035.5|17
1738885550000|2025-02-06 23:45:50|112210.3|112041.4|112210.2|112041.4|112210.3|112041.4|112210.2|112041.4|3
1738885560000|2025-02-06 23:46:00|112209.9|112039.4|112202.6|112057.9|112226|112062.9|112194|112039.4|35
1738885570000|2025-02-06 23:46:10|112215.7|112061.1|112215.8|112044.8|112222.8|112061.1|112199.6|112043.9|16
1738885580000|2025-02-06 23:46:20|112215.7|112045|112215.2|112044.3|112215.7|112045|112215.2|112044.3|5
1738885590000|2025-02-06 23:46:30|112215.9|112044.7|112215.7|112045.9|112215.9|112045.9|112215.4|112044.7|9
1738885600000|2025-02-06 23:46:40|112233.8|112033.8|112232.4|112032.4|112233.8|112033.8|112232.4|112032.4|4
1738885610000|2025-02-06 23:46:50|112231|112031|112232.5|112032.5|112233.9|112033.9|112231|112031|6
1738885620000|2025-02-06 23:47:00|112231.8|112031.8|112204.2|112050.6|112233.8|112062.4|112198.2|112019.6|16
1738885630000|2025-02-06 23:47:10|112222.4|112045.8|112211.3|112043.8|112222.4|112062|112202.3|112042.8|17
1738885640000|2025-02-06 23:47:20|112210|112043.9|112220.6|112048.5|112227.4|112060|112194.7|112043|20
1738885650000|2025-02-06 23:47:30|112218.8|112049.4|112210.8|112044.9|112218.8|112049.4|112210|112044|8
1738885660000|2025-02-06 23:47:40|112210.7|112045.1|112216.2|112049.2|112226|112063.6|112197.4|112045.1|29
1738885670000|2025-02-06 23:47:50|112216.5|112060.6|112213.2|112049.2|112216.5|112060.6|112200.4|112049|7
1738885680000|2025-02-06 23:48:00|112213.5|112049.8|112199.2|112049.5|112235.2|112059.6|112191.3|112041.4|18
1738885690000|2025-02-06 23:48:10|112218.6|112061.1|112214.3|112042.5|112222.5|112061.1|112194.1|112039.3|25
1738885700000|2025-02-06 23:48:20|112217.3|112042|112217.5|112047.3|112217.5|112047.3|112217.3|112042|6
1738885710000|2025-02-06 23:48:30|112216.8|112046.8|112217|112047.3|112217|112047.3|112216.5|112046.8|5
1738885720000|2025-02-06 23:48:40|112216.8|112047.5|112240|112040|112240|112047.5|112216.8|112040|3
1738885730000|2025-02-06 23:48:50|112240.2|112040.2|112237.6|112037.6|112240.2|112040.2|112237.6|112037.6|5
1738885740000|2025-02-06 23:49:00|112237.7|112037.7|112209.1|112051.5|112237.7|112068.3|112204.3|112037.6|11
1738885750000|2025-02-06 23:49:10|112224.4|112073.2|112218.4|112052.9|112233|112073.2|112211.1|112052.5|15
1738885760000|2025-02-06 23:49:20|112218|112053|112217.9|112053|112218|112053|112217.9|112053|3
1738885770000|2025-02-06 23:49:30|112217.8|112053.1|112222.6|112058.3|112222.6|112058.3|112217.8|112053.1|5
1738885780000|2025-02-06 23:49:40|112222.4|112058.5|112222.3|112058.6|112222.4|112058.6|112222.3|112058.5|4
1738885790000|2025-02-06 23:49:50|112222.2|112058.7|112222.1|112058.9|112222.2|112058.9|112222.1|112058.7|3
1738885800000|2025-02-06 23:50:00|112209.4|112046.4|112216|112053.3|112217.1|112054|112209.4|112046.4|5
1738885810000|2025-02-06 23:50:10|112215.9|112053.4|112217|112053.6|112217.1|112053.6|112215.8|112053.4|6
1738885820000|2025-02-06 23:50:20|112216.9|112053.7|112216.8|112053.8|112216.9|112053.8|112216.8|112053.7|4
1738885830000|2025-02-06 23:50:30|112215.5|112035.5|112235.4|112035.4|112235.5|112035.5|112215.5|112035.4|4
1738885840000|2025-02-06 23:50:40|112235.5|112035.5|112235.4|112035.4|112235.5|112035.5|112235.4|112035.4|2
1738885850000|2025-02-06 23:50:50|112235.5|112035.5|112214.7|112049.7|112235.5|112063.9|112200.7|112035.3|19
1738885860000|2025-02-06 23:51:00|112214.8|112049.8|112214.8|112049.8|112214.8|112049.8|112214.8|112049.8|2
1738885870000|2025-02-06 23:51:10|112214.7|112050|112214.6|112050|112214.7|112050|112214.6|112050|3
1738885880000|2025-02-06 23:51:20|112232.2|112050.2|112232.1|112032.1|112232.2|112050.2|112232.1|112032.1|3
1738885890000|2025-02-06 23:51:30|112229.4|112029.4|112229|112029|112229.4|112029.4|112229|112029|5
1738885900000|2025-02-06 23:51:40|112228.8|112028.8|112229.4|112029.4|112229.4|112029.4|112228.5|112028.5|4
1738885910000|2025-02-06 23:51:50|112229.3|112029.3|112216.1|112051|112229.3|112062.6|112199.3|112028.9|11
1738885920000|2025-02-06 23:52:00|112216.3|112050.5|112216.3|112052.6|112216.3|112052.6|112216.3|112050.5|5
1738885930000|2025-02-06 23:52:10|112216.2|112052.7|112216.2|112052.7|112216.2|112052.7|112216.2|112052.7|2
1738885940000|2025-02-06 23:52:20|112235.2|112035.2|112235.2|112035.2|112235.2|112035.2|112235.2|112035.2|1
1738885950000|2025-02-06 23:52:30|112235.3|112035.3|112235|112035|112235.3|112035.3|112235|112035|4
1738885960000|2025-02-06 23:52:40|112235.1|112035.1|112216.1|112053.1|112235.1|112053.1|112216.1|112035|3
1738885980000|2025-02-06 23:53:00|112216|112053.2|112193.3|112054.7|112229.2|112063.9|112192.4|112044.8|23
1738885990000|2025-02-06 23:53:10|112210|112044.8|112215|112049.9|112215.1|112049.9|112210|112044.8|5
1738886000000|2025-02-06 23:53:20|112227.3|112049.8|112193.8|112054.4|112227.3|112061.8|112193.8|112041.9|11
1738886010000|2025-02-06 23:53:30|112210.3|112043.3|112198.9|112044.5|112226.7|112056.6|112188.3|112037|31
1738886020000|2025-02-06 23:53:40|112222.9|112056|112211.6|112040.8|112222.9|112056|112191.3|112038.9|20
1738886030000|2025-02-06 23:53:50|112230|112038.8|112211|112042.1|112230|112056.1|112193.1|112036.9|22
1738886040000|2025-02-06 23:54:00|112194.7|112051.1|112208.9|112039.2|112229.1|112055.9|112192.9|112036.5|24
1738886050000|2025-02-06 23:54:10|112209.7|112037.8|112213.3|112041.6|112213.3|112041.6|112209.6|112037.8|5
1738886060000|2025-02-06 23:54:20|112213.1|112041.7|112214.9|112045|112230.9|112055|112194.1|112039.7|21
1738886070000|2025-02-06 23:54:30|112210.8|112041|112214.9|112043|112214.9|112049.7|112194.5|112037.8|13
1738886080000|2025-02-06 23:54:40|112214.8|112045|112214.7|112045|112214.8|112045|112214.7|112044.9|5
1738886090000|2025-02-06 23:54:50|112214.6|112045.1|112196.7|112049.6|112219.8|112058.7|112191.5|112037.1|38
1738886100000|2025-02-06 23:55:00|112208.6|112037|112194.4|112044.7|112232|112052.1|112191.8|112035.8|62
1738886110000|2025-02-06 23:55:10|112201.1|112051.1|112205.9|112036.6|112215|112051.9|112193.6|112035.1|19
1738886120000|2025-02-06 23:55:20|112210.1|112040.7|112215.4|112044.8|112224.1|112048.6|112197.8|112035.8|13
1738886130000|2025-02-06 23:55:30|112215.3|112045.2|112215|112045.3|112215.3|112045.3|112215|112045.2|4
1738886140000|2025-02-06 23:55:40|112214.8|112045.5|112214.9|112045.7|112214.9|112045.7|112214.8|112045.5|4
1738886150000|2025-02-06 23:55:50|112214.7|112045.9|112230.4|112030.4|112230.4|112045.9|112213.1|112030.4|6
1738886160000|2025-02-06 23:56:00|112229.9|112029.9|112231.2|112031.2|112231.8|112031.8|112229.8|112029.8|7
1738886170000|2025-02-06 23:56:10|112231.7|112031.7|112232|112032|112232.2|112032.2|112231.7|112031.7|4
1738886180000|2025-02-06 23:56:20|112213|112047|112222.6|112048.8|112223.8|112062.2|112196.2|112047|15
1738886190000|2025-02-06 23:56:30|112200.8|112058.4|112202.7|112056.4|112233.1|112062.8|112197.1|112042.2|59
1738886200000|2025-02-06 23:56:40|112213|112047.3|112202.2|112044.4|112224|112057|112197.6|112040.2|60
1738886210000|2025-02-06 23:56:50|112216.6|112053.1|112204.3|112044.8|112225.9|112056.4|112197.5|112042.1|57
1738886220000|2025-02-06 23:57:00|112199.4|112054.7|112213.4|112041.1|112235.1|112058.3|112198|112039.8|47
1738886230000|2025-02-06 23:57:10|112213.3|112042.2|112213.4|112042.8|112213.6|112042.8|112213.3|112042.2|8
1738886240000|2025-02-06 23:57:20|112213.2|112043.1|112213|112043.1|112213.2|112043.1|112213|112043.1|3
1738886250000|2025-02-06 23:57:30|112212.6|112043.2|112226.4|112026.4|112231.6|112043.6|112212.6|112026.4|8
1738886260000|2025-02-06 23:57:40|112227.6|112027.6|112227.7|112027.7|112227.8|112027.8|112227.6|112027.6|4
1738886270000|2025-02-06 23:57:50|112205.6|112061.4|112200.5|112042.8|112235.5|112061.4|112197.5|112041.1|62
1738886280000|2025-02-06 23:58:00|112219.6|112053.8|112217.7|112046.6|112235.2|112059.5|112199.4|112038.8|63
1738886290000|2025-02-06 23:58:10|112199.3|112057.2|112202.6|112042.6|112233|112058.3|112197|112037.9|62
1738886300000|2025-02-06 23:58:20|112204.2|112051.8|112223.7|112042.1|112238.3|112056.4|112195.4|112040.3|58
1738886310000|2025-02-06 23:58:30|112202.3|112051.1|112220.2|112048.6|112240|112060.5|112201.2|112041.6|64
1738886320000|2025-02-06 23:58:40|112216.5|112044.7|112222|112061.9|112242.7|112061.9|112201.9|112042.6|63
1738886330000|2025-02-06 23:58:50|112241.2|112051.5|112227.9|112063.5|112244.1|112066.1|112206.9|112047.4|60
1738886340000|2025-02-06 23:59:00|112245.7|112053.9|112209.9|112051|112245.7|112066.6|112204.7|112047.1|58
1738886350000|2025-02-06 23:59:10|112226.7|112051.4|112210.8|112051.3|112231.7|112060.3|112203.1|112045.8|50
1738886360000|2025-02-06 23:59:20|112230.1|112057.6|112204|112046.1|112232|112062.7|112203.5|112046.1|53
1738886370000|2025-02-06 23:59:30|112207.2|112053.1|112207.8|112057.5|112243.6|112063.6|112205.1|112044.4|53
1738886380000|2025-02-06 23:59:40|112225.1|112046.4|112208.6|112060|112229.3|112068.8|112199.4|112044.8|58
1738886390000|2025-02-06 23:59:50|112225.7|112048.8|112224|112050.3|112231.1|112058.5|112207.1|112046.8|16
1738886400000|2025-02-07 00:00:00|112230.8|112062.1|112218.1|112047.9|112236.1|112062.1|112201.4|112043.5|49
1738886410000|2025-02-07 00:00:10|112217.9|112047.7|112217.9|112049.5|112217.9|112049.5|112216.5|112047.7|7
1738886420000|2025-02-07 00:00:20|112203.8|112061|112232.5|112035.8|112232.5|112061|112203.8|112008.6|20
1738886430000|2025-02-07 00:00:30|112232.2|112035.3|112231|112031|112235.7|112036|112231|112031|12
1738886440000|2025-02-07 00:00:40|112226|112026|112232.1|112032.1|112234.4|112034.4|112211.5|112011.5|22
1738886450000|2025-02-07 00:00:50|112232.2|112032.2|112234.3|112034.3|112234.3|112034.3|112232.1|112032.1|8
1738886460000|2025-02-07 00:01:00|112234.2|112034.2|112234.3|112034.3|112234.3|112034.3|112234|112034|9
1738886470000|2025-02-07 00:01:10|112234.2|112034.2|112219|112019|112234.3|112034.3|112218|112018|14
1738886480000|2025-02-07 00:01:20|112215.3|112015.3|112199.5|111999.5|112215.3|112015.3|112198.3|111998.3|14
1738886490000|2025-02-07 00:01:30|112199.4|111999.4|112201.2|112001.2|112201.3|112001.3|112199.4|111999.4|12
1738886500000|2025-02-07 00:01:40|112201.1|112001.1|112201|112001|112202.2|112002.2|112199.3|111999.3|8
1738886510000|2025-02-07 00:01:50|112198.3|111998.3|112192.8|111992.8|112198.7|111998.7|112192.8|111992.8|15
1738886520000|2025-02-07 00:02:00|112197.2|111997.2|112199|111999|112199.3|111999.3|112197|111997|9
1738886530000|2025-02-07 00:02:10|112195.4|111995.4|112191.4|111991.4|112199|112015.6|112174.3|111991.4|14
1738886540000|2025-02-07 00:02:20|112191|111991|112179.9|111979.9|112191|112003.7|112166.5|111978.8|14
1738886550000|2025-02-07 00:02:30|112178.3|111978.3|112177.9|111977.9|112178.3|111978.3|112176.7|111976.7|12
1738886560000|2025-02-07 00:02:40|112178.1|111978.1|112178.3|111978.3|112178.7|111995.2|112159.2|111977.4|15
1738886570000|2025-02-07 00:02:50|112177.7|111977.7|112158.9|111958.9|112182.2|111982.2|112157.2|111957.2|14
1738886580000|2025-02-07 00:03:00|112167.8|111967.8|112181.4|111981.4|112181.6|111981.6|112167.8|111967.8|11
1738886590000|2025-02-07 00:03:10|112181.5|111981.5|112181.8|111981.8|112181.9|111981.9|112181.5|111981.5|8
1738886600000|2025-02-07 00:03:20|112181.7|111981.7|112155.5|111955.5|112181.7|111981.7|112147|111947|24
1738886610000|2025-02-07 00:03:30|112158.5|111958.5|112170.2|111970.2|112173.8|111973.8|112155.8|111955.8|29
1738886620000|2025-02-07 00:03:40|112174.5|111974.5|112161.9|111961.9|112174.8|111974.8|112156.9|111956.9|11
1738886630000|2025-02-07 00:03:50|112162|111962|112158|111958|112165.2|111965.2|112152.6|111952.6|14
1738886640000|2025-02-07 00:04:00|112157.9|111957.9|112152.8|111952.8|112174.3|111974.3|112139.4|111950.7|22
1738886650000|2025-02-07 00:04:10|112145|111945|112152.6|111952.6|112153.1|111953.1|112145|111945|10
1738886660000|2025-02-07 00:04:20|112151.8|111951.8|112152.5|111952.5|112152.7|111952.7|112151.8|111951.8|6
1738886670000|2025-02-07 00:04:30|112152.4|111952.4|112152.7|111952.7|112152.8|111952.8|112152.1|111952.1|8
1738886680000|2025-02-07 00:04:40|112152.8|111952.8|112145.4|111945.4|112152.8|111952.8|112144.6|111944.6|13
1738886690000|2025-02-07 00:04:50|112155.7|111955.7|112160.7|111960.7|112161.2|111961.2|112155.7|111955.7|13
1738886700000|2025-02-07 00:05:00|112160.3|111960.3|112156.3|111956.3|112161.7|111961.7|112153.8|111953.8|14
1738886710000|2025-02-07 00:05:10|112156.1|111956.1|112169.7|111969.7|112175.9|111982|112143.5|111956.1|29
1738886720000|2025-02-07 00:05:20|112165.2|111965.2|112169.2|111969.2|112178.1|111978.1|112147.6|111947.6|27
1738886730000|2025-02-07 00:05:30|112169.1|111969.1|112172.8|111972.8|112176.7|111976.7|112168.6|111968.6|11
1738886740000|2025-02-07 00:05:40|112179.4|111979.4|112184.1|111984.1|112191.2|111991.2|112179.4|111979.4|18
1738886750000|2025-02-07 00:05:50|112184|111984|112182.8|111982.8|112184|111984|112182.7|111982.7|9
1738886760000|2025-02-07 00:06:00|112182.7|111982.7|112182.6|111982.6|112183.6|111990.4|112174.3|111982.1|12
1738886770000|2025-02-07 00:06:10|112183.1|111983.1|112186|111986|112186.2|111986.2|112182.2|111982.2|9
1738886780000|2025-02-07 00:06:20|112185.9|111985.9|112187.5|111987.5|112187.6|111987.6|112185.4|111985.4|6
1738886790000|2025-02-07 00:06:30|112186.4|111986.4|112187.3|111987.3|112187.3|111987.3|112186.3|111986.3|12
1738886800000|2025-02-07 00:06:40|112187.2|111987.2|112188.4|111988.4|112189.2|111989.2|112187.2|111987.2|12
1738886810000|2025-02-07 00:06:50|112187.3|111987.3|112189.9|111989.9|112189.9|111989.9|112185.6|111985.6|9
1738886820000|2025-02-07 00:07:00|112189.3|111989.3|112194.6|111994.6|112194.8|111994.8|112189.3|111989.3|12
1738886830000|2025-02-07 00:07:10|112194.5|111994.5|112192.9|111992.9|112194.5|111994.5|112192.9|111992.9|4
1738886840000|2025-02-07 00:07:20|112193|111993|112199.7|112010.6|112217.4|112017.4|112154.8|111985.9|45
1738886850000|2025-02-07 00:07:30|112209.6|112009.7|112160.6|112018.7|112218.1|112097.8|112121.8|112006.1|61
1738886860000|2025-02-07 00:07:40|112199.4|112020.4|112213.6|112022.6|112220.1|112031.7|112159.4|112018.3|53
1738886870000|2025-02-07 00:07:50|112199.9|112031.7|112203.1|112026.3|112227|112036.7|112161.1|112022.6|45
1738886880000|2025-02-07 00:08:00|112210.8|112024.3|112225.4|112025.4|112225.4|112035|112161.8|112020.1|48
1738886890000|2025-02-07 00:08:10|112221|112024.2|112221.4|112037.7|112239|112046.9|112196.9|112023.3|49
1738886900000|2025-02-07 00:08:20|112223.9|112035.7|112224.4|112044.3|112234.9|112056.5|112197.1|112031.8|58
1738886910000|2025-02-07 00:08:30|112207.6|112050.9|112209|112042.1|112235|112059.3|112207.2|112040.3|45
1738886920000|2025-02-07 00:08:40|112231.1|112052.7|112217.1|112039.3|112231.7|112057.2|112204.4|112039.3|54
1738886930000|2025-02-07 00:08:50|112220.8|112049.1|112209.3|112043.6|112239.5|112055.8|112200.9|112037|52
1738886940000|2025-02-07 00:09:00|112226.2|112054.8|112214.4|112037.5|112231|112055.5|112200.9|112036.3|50
1738886950000|2025-02-07 00:09:10|112200.9|112046.7|112211.8|112045.6|112225.1|112056.1|112200.9|112037.5|54
1738886960000|2025-02-07 00:09:20|112228.5|112057.4|112206.3|112052.1|112237.3|112057.4|112205.4|112038.6|43
1738886970000|2025-02-07 00:09:30|112224|112041.6|112205|112051.6|112224|112052.1|112205|112040.9|49
1738886980000|2025-02-07 00:09:40|112217.5|112041.2|112204.3|112051.5|112222.5|112054.5|112199.4|112037.5|54
1738886990000|2025-02-07 00:09:50|112222.5|112041.1|112206.5|112053.5|112236.4|112061.5|112202.6|112041.1|58
1738887000000|2025-02-07 00:10:00|112220.5|112060.4|112222.4|112046.7|112238.5|112060.4|112204.2|112042.4|53
1738887010000|2025-02-07 00:10:10|112211|112059|112223|112048.7|112237.3|112059.2|112202.4|112039|46
1738887020000|2025-02-07 00:10:20|112202.4|112039|112221|112056.7|112239.2|112057.4|112202.4|112039|55
1738887030000|2025-02-07 00:10:30|112205.3|112045.1|112222.7|112058.1|112244.3|112060.9|112204.5|112038.8|64
1738887040000|2025-02-07 00:10:40|112235.9|112046.1|112223.6|112061.3|112236.1|112061.6|112205.3|112044.5|56
1738887050000|2025-02-07 00:10:50|112211.4|112048.5|112211.7|112045.9|112232.1|112061.3|112206.4|112044.4|47
1738887060000|2025-02-07 00:11:00|112205.4|112057.9|112213.4|112059.8|112221.2|112060.9|112205.4|112043.7|45
1738887070000|2025-02-07 00:11:10|112232.1|112047.4|112221.1|112062.4|112232.5|112062.4|112205.9|112046.8|47
1738887080000|2025-02-07 00:11:20|112237.8|112049.3|112210.9|112057.5|112237.8|112062.4|112206.7|112045.1|58
1738887090000|2025-02-07 00:11:30|112220.9|112059.9|112221.1|112062.3|112233.2|112062.6|112206.5|112043.8|54
1738887100000|2025-02-07 00:11:40|112210.4|112057.1|112243|112046.7|112243|112059.5|112206.2|112042.1|47
1738887110000|2025-02-07 00:11:50|112206.8|112042.6|112219.8|112033.7|112236|112048|112199.7|112033.7|48
1738887120000|2025-02-07 00:12:00|112200.7|112034.7|112214.4|112032.7|112228.3|112038.9|112196.4|112031.2|40
1738887130000|2025-02-07 00:12:10|112197.2|112032.9|112212|112026.4|112230|112043.4|112194|112026.4|43
1738887140000|2025-02-07 00:12:20|112193.6|112028.8|112191.7|112029.5|112225.9|112050.8|112186.8|112025.8|47
1738887150000|2025-02-07 00:12:30|112210.3|112029.7|112217.1|112034|112230.2|112043.5|112190.6|112027.9|52
1738887160000|2025-02-07 00:12:40|112197.2|112047|112195.8|112032.7|112225.3|112051.6|112193.3|112031|45
1738887170000|2025-02-07 00:12:50|112221.6|112031.8|112207.5|112037.4|112227.7|112048.9|112190.3|112028|50
1738887180000|2025-02-07 00:13:00|112224.9|112035.8|112208|112042.9|112236.8|112057.2|112196.3|112033.5|43
1738887190000|2025-02-07 00:13:10|112228|112040.7|112205.5|112042.1|112234.5|112060.8|112204.5|112038.3|40
1738887200000|2025-02-07 00:13:20|112226.1|112043.6|112214.7|112063.8|112249.5|112067.7|112205.5|112039.3|52
1738887210000|2025-02-07 00:13:30|112241.4|112048.4|112227.8|112031.1|112246.5|112066.8|112207.3|112028.1|46
1738887220000|2025-02-07 00:13:40|112203.5|112031.8|112225.9|112031.3|112234.3|112059.4|112198.7|112026|47
1738887230000|2025-02-07 00:13:50|112204.4|112057.1|112223|112079.9|112249.2|112079.9|112197.2|112025.2|53
1738887240000|2025-02-07 00:14:00|112228.4|112085.3|112240.1|112062.7|112246|112085.3|112182|112008.7|58
1738887250000|2025-02-07 00:14:10|112239.6|112062.3|112230.7|112049|112244.3|112082|112204|112020.6|49
1738887260000|2025-02-07 00:14:20|112211.6|112055.7|112245|112064.8|112249.7|112086.8|112211.6|112051.9|54
1738887270000|2025-02-07 00:14:30|112245.3|112065.7|112249|112067.4|112258|112071|112245.3|112065.1|15
1738887280000|2025-02-07 00:14:40|112253|112071.5|112243.3|112064.8|112253|112090.3|112225.9|112063.3|16
1738887290000|2025-02-07 00:14:50|112243.2|112064.9|112243.4|112065.1|112247.4|112069.1|112243.1|112064.8|7
1738887300000|2025-02-07 00:15:00|112247.1|112065.2|112242.2|112063.3|112247.1|112069.1|112222.7|112057.7|18
1738887310000|2025-02-07 00:15:10|112241.2|112058.9|112242|112064|112242.4|112079.7|112217.7|112058.9|23
1738887320000|2025-02-07 00:15:20|112241|112063.8|112244.1|112067.7|112245.2|112084.3|112226.3|112061.3|13
1738887330000|2025-02-07 00:15:30|112248.6|112068.1|112244.3|112086|112248.6|112086|112227.3|112068.1|5
1738887340000|2025-02-07 00:15:40|112244.2|112068.2|112244.2|112068.2|112244.2|112068.2|112244.2|112068.2|2
1738887350000|2025-02-07 00:15:50|112239.1|112063.2|112246.5|112069.4|112249|112087|112228.2|112063.2|12
1738887360000|2025-02-07 00:16:00|112246.2|112087.5|112241.2|112064.2|112246.2|112087.5|112223.2|112064.1|11
1738887370000|2025-02-07 00:16:10|112241.3|112065.4|112241.8|112063.6|112241.8|112065.4|112241.3|112063.6|6
1738887380000|2025-02-07 00:16:20|112241.2|112064.2|112241.8|112065.3|112246.2|112070.4|112240.8|112063.7|9
1738887390000|2025-02-07 00:16:30|112246.9|112069.4|112242.9|112065.7|112246.9|112069.4|112241.7|112065.1|7
1738887400000|2025-02-07 00:16:40|112247.3|112070.1|112249.8|112072.7|112252.3|112089|112230.1|112066.1|13
1738887410000|2025-02-07 00:16:50|112246.1|112069.1|112206.9|112060.3|112250.1|112073.1|112206.9|112041.5|14
1738887420000|2025-02-07 00:17:00|112234|112044.3|112218.2|112074.5|112249.5|112079.4|112204.4|112027.5|59
1738887430000|2025-02-07 00:17:10|112234.3|112054.4|112237.8|112056.4|112242.5|112074.5|112189.6|112023.3|38
1738887440000|2025-02-07 00:17:20|112241.4|112060|112219.9|112056.6|112244.4|112066.1|112213.9|112052.1|10
1738887450000|2025-02-07 00:17:30|112239.6|112060.2|112227.8|112034|112243.3|112070.7|112209.3|112028|52
1738887460000|2025-02-07 00:17:40|112239.8|112039.8|112225.3|112031.3|112240.4|112040.4|112216.9|112025|42
1738887470000|2025-02-07 00:17:50|112227.8|112027.8|112233.6|112034.8|112238|112038|112214.5|112023.8|50
1738887480000|2025-02-07 00:18:00|112215.1|112026.6|112213.1|112020.9|112236.7|112036.7|112211.5|112020.6|57
1738887490000|2025-02-07 00:18:10|112213|112023.6|112224.2|112024.2|112235|112035|112202.4|112016.2|48
1738887500000|2025-02-07 00:18:20|112232|112032|112213.4|112021.5|112232|112032|112206.9|112016.7|39
1738887510000|2025-02-07 00:18:30|112224.9|112024.9|112225.2|112025.2|112228.2|112028.2|112209|112016.6|37
1738887520000|2025-02-07 00:18:40|112212.8|112018.8|112225.9|112025.9|112232.6|112032.6|112211.5|112017.2|43
1738887530000|2025-02-07 00:18:50|112216.6|112020.7|112217.9|112020.8|112230.6|112030.6|112211.6|112016.3|40
1738887540000|2025-02-07 00:19:00|112224.3|112018.8|112219|112019|112228.3|112028.3|112201.2|112006.2|48
1738887550000|2025-02-07 00:19:10|112217.5|112017.5|112238|112039.5|112240.6|112042.8|112195.7|112004.8|54
1738887560000|2025-02-07 00:19:20|112219.4|112027.6|112256.3|112056.3|112256.3|112056.3|112218.6|112027.6|53
1738887570000|2025-02-07 00:19:30|112243.1|112049.9|112244.2|112047.4|112259.2|112062.2|112237.9|112046|54
1738887580000|2025-02-07 00:19:40|112257.7|112051.6|112254.2|112054.2|112265.7|112065.7|112238.2|112042.7|59
1738887590000|2025-02-07 00:19:50|112252.8|112052.8|112236.3|112036.3|112260.7|112060.7|112209|112033.5|67
1738887600000|2025-02-07 00:20:00|112244.4|112047.3|112238.1|112048.3|112253.7|112053.7|112220|112034.8|47
1738887610000|2025-02-07 00:20:10|112244.6|112048.8|112235.9|112047.5|112253.6|112054.9|112219.4|112041.8|50
1738887620000|2025-02-07 00:20:20|112226.9|112046.9|112229|112043|112252.1|112055.5|112220.7|112040.2|34
1738887630000|2025-02-07 00:20:30|112236.3|112041.7|112206|112024.3|112236.3|112052|112206|112024.3|17
1738887640000|2025-02-07 00:20:40|112206.1|112024.4|112204.6|112024.4|112206.1|112024.4|112204.3|112024.4|7
1738887650000|2025-02-07 00:20:50|112204.5|112024.6|112206|112024.1|112206|112024.6|112204.5|112023.9|13
1738887660000|2025-02-07 00:21:00|112205.8|112019.6|112211.3|112021.8|112219.6|112021.8|112205.8|112015.6|13
1738887670000|2025-02-07 00:21:10|112211.2|112023|112208.4|112024.4|112211.2|112024.4|112208.1|112023|15
1738887680000|2025-02-07 00:21:20|112208.8|112023.4|112220.9|112036.3|112240.7|112045.4|112198.7|112023.4|35
1738887690000|2025-02-07 00:21:30|112229.3|112036.8|112255.1|112055.1|112264.5|112064.5|112198.7|112030.5|46
1738887700000|2025-02-07 00:21:40|112228.3|112051.9|112238.6|112042.7|112254.7|112054.7|112217.9|112039.3|49
1738887710000|2025-02-07 00:21:50|112240.8|112043|112229.1|112039.8|112248.7|112054.9|112213.1|112037|50
1738887720000|2025-02-07 00:22:00|112214.8|112041.1|112230.6|112039.5|112243.2|112051.9|112207.6|112031.7|47
1738887730000|2025-02-07 00:22:10|112230.7|112040.5|112238.9|112045.3|112246.9|112050.8|112192.1|112032.2|43
1738887740000|2025-02-07 00:22:20|112229.6|112047|112239.7|112040.4|112249.4|112049.4|112198.1|112033.9|47
1738887750000|2025-02-07 00:22:30|112239.3|112040.6|112225|112034.5|112244.3|112050.9|112200.7|112032.8|36
1738887760000|2025-02-07 00:22:40|112210.4|112033.3|112210.3|112040.7|112239.4|112051.5|112200.5|112033.3|46
1738887770000|2025-02-07 00:22:50|112211.1|112035.2|112219.3|112037|112245.6|112047.4|112211.1|112034.2|43
1738887780000|2025-02-07 00:23:00|112242.8|112042.8|112241.6|112041.6|112246.9|112051.5|112204.7|112036.3|48
1738887790000|2025-02-07 00:23:10|112235.6|112038|112200.1|112066.9|112243.8|112075.6|112194.2|112033.4|46
1738887800000|2025-02-07 00:23:20|112218.7|112074.2|112186.8|112049.5|112229.6|112074.2|112179.6|112048.3|43
1738887810000|2025-02-07 00:23:30|112201.6|112051|112209.2|112051.8|112223.1|112061.9|112183.4|112049.5|42
1738887820000|2025-02-07 00:23:40|112200.4|112050.1|112211.4|112057.2|112221.8|112063|112185.2|112050.1|22
1738887830000|2025-02-07 00:23:50|112210.9|112057.1|112211.8|112061.6|112211.8|112061.6|112180.3|112052.1|8
1738887840000|2025-02-07 00:24:00|112210.8|112058|112214.3|112057.5|112219.2|112063.7|112176.9|112051.8|35
1738887850000|2025-02-07 00:24:10|112211.4|112057.1|112211.3|112056.9|112211.4|112057.2|112208.9|112056.9|11
1738887860000|2025-02-07 00:24:20|112211.4|112054.7|112236.3|112062.4|112239.1|112074.1|112176.7|112048.5|29
1738887870000|2025-02-07 00:24:30|112231.5|112060.8|112227.3|112064.2|112233.3|112069.2|112187.3|112055.4|46
1738887880000|2025-02-07 00:24:40|112214.5|112059.4|112222.2|112058.7|112241|112074.7|112186.5|112056.3|64
1738887890000|2025-02-07 00:24:50|112221.3|112061.7|112194.3|112068.2|112225.5|112071.5|112193.6|112055.8|36
1738887900000|2025-02-07 00:25:00|112214.9|112062.4|112204|112059.1|112238|112071.4|112186.8|112054.1|46
1738887910000|2025-02-07 00:25:10|112225.9|112060.5|112233.5|112067.6|112235.7|112068.5|112190.1|112052.1|39
1738887920000|2025-02-07 00:25:20|112216.3|112061.1|112225.3|112056.2|112232.5|112066.9|112187|112050.3|35
1738887930000|2025-02-07 00:25:30|112208.4|112055|112232.5|112055.4|112240|112072.9|112184.8|112048.5|53
1738887940000|2025-02-07 00:25:40|112206|112053.6|112222.1|112059.5|112233.8|112071.1|112185.4|112051.5|50
1738887950000|2025-02-07 00:25:50|112205.1|112058.1|112191.3|112050.9|112239.2|112072.6|112185.7|112050.9|44
1738887960000|2025-02-07 00:26:00|112204.4|112052.8|112228.7|112071.7|112237|112073.2|112194.9|112052.8|57
1738887970000|2025-02-07 00:26:10|112196.1|112061.6|112225.5|112067.7|112242.4|112081.4|112195.3|112061|61
1738887980000|2025-02-07 00:26:20|112208.6|112071.6|112207.9|112072|112245.6|112083.7|112205.2|112064.3|64
1738887990000|2025-02-07 00:26:30|112248.1|112076.8|112211.9|112067|112251.6|112084.5|112210.8|112055.7|59
1738888000000|2025-02-07 00:26:40|112230.1|112070.2|112240.5|112070.4|112251.9|112081|112211.5|112052.9|62
1738888010000|2025-02-07 00:26:50|112226.4|112067.8|112226.4|112069.7|112242.5|112072.2|112220.9|112066|44
1738888020000|2025-02-07 00:27:00|112221.6|112066.1|112228.8|112071.1|112243|112071.9|112220.4|112062.8|42
1738888030000|2025-02-07 00:27:10|112243.6|112067.4|112222.3|112066|112247.4|112081.3|112222.3|112066|42
1738888040000|2025-02-07 00:27:20|112241.9|112071.4|112217.6|112061.3|112243|112071.4|112217.1|112059.8|47
1738888050000|2025-02-07 00:27:30|112232.4|112066.8|112240.6|112065.5|112240.8|112071.2|112217.3|112061.3|53
1738888060000|2025-02-07 00:27:40|112219.8|112064.7|112223|112066.5|112254.2|112072.2|112219.6|112062.1|45
1738888070000|2025-02-07 00:27:50|112227.7|112064|112225.5|112076|112259.8|112082|112217.8|112053.1|57
1738888080000|2025-02-07 00:28:00|112241.6|112068.3|112241.1|112070.2|112258.3|112080.9|112224.1|112067.4|53
1738888090000|2025-02-07 00:28:10|112258.3|112072.7|112244.2|112072.8|112259.6|112080.9|112228.6|112068.9|37
1738888100000|2025-02-07 00:28:20|112232|112071.7|112245|112071.6|112264|112081.2|112227.4|112063.1|53
1738888110000|2025-02-07 00:28:30|112230.8|112080.4|112233.1|112073.3|112266.2|112085.3|112226|112067.7|56
1738888120000|2025-02-07 00:28:40|112252.3|112073.1|112222.6|112064.4|112263.9|112083.2|112222.6|112063.8|54
1738888130000|2025-02-07 00:28:50|112241.6|112066.7|112244.5|112069.7|112250.5|112072.1|112226.2|112065.3|56
1738888140000|2025-02-07 00:29:00|112230.4|112068.1|112226.8|112065.1|112252|112072.6|112224.1|112063.2|46
1738888150000|2025-02-07 00:29:10|112245.2|112067.8|112235.3|112072.6|112257.5|112082.6|112206.5|112057.7|66
1738888160000|2025-02-07 00:29:20|112252.2|112074|112217.8|112064.6|112257.6|112084.7|112212.3|112061.1|64
1738888170000|2025-02-07 00:29:30|112229.5|112067.7|112214|112061.1|112251.3|112085|112212.2|112060.8|65
1738888180000|2025-02-07 00:29:40|112231.1|112068.1|112237|112077.8|112249.5|112077.8|112209|112059.8|63
1738888190000|2025-02-07 00:29:50|112248.8|112079|112240.5|112067|112256.3|112083|112210.9|112060.6|69
1738888200000|2025-02-07 00:30:00|112250.7|112074.4|112215.8|112063.2|112252.4|112083.1|112207.6|112060.5|62
1738888210000|2025-02-07 00:30:10|112229.1|112069.2|112237.1|112077.2|112253.2|112082.3|112213.5|112063|66
1738888220000|2025-02-07 00:30:20|112216.4|112065.6|112216.3|112065.7|112253.3|112087|112212.1|112063.6|66
1738888230000|2025-02-07 00:30:30|112222.4|112067.8|112228.7|112073.2|112248.6|112074.5|112199.9|112062.7|41
1738888240000|2025-02-07 00:30:40|112237.7|112072.7|112215.7|112065.4|112252.6|112089.3|112207.7|112063.7|68
1738888250000|2025-02-07 00:30:50|112231.3|112069.6|112254.2|112077.2|112254.2|112082.1|112212.1|112064.6|64
1738888260000|2025-02-07 00:31:00|112235|112076|112217.4|112069.3|112255|112077.4|112207.6|112065.1|62
1738888270000|2025-02-07 00:31:10|112232|112075.8|112210.6|112066.6|112248.9|112076.9|112201.5|112065.2|62
1738888280000|2025-02-07 00:31:20|112228.1|112072.1|112210.5|112064|112247.3|112077.3|112198.4|112058.9|69
1738888290000|2025-02-07 00:31:30|112226|112070.3|112246.5|112074.6|112248.1|112078|112199.2|112059.7|63
1738888300000|2025-02-07 00:31:40|112211.2|112065.1|112222.9|112075.2|112245.6|112075.9|112198.9|112057.3|46
1738888310000|2025-02-07 00:31:50|112218.9|112069.7|112219.8|112066.2|112244.3|112082.9|112197.7|112064.3|35
1738888320000|2025-02-07 00:32:00|112225.2|112073.9|112207.3|112068.2|112247.6|112077.7|112199.4|112062.5|66
1738888330000|2025-02-07 00:32:10|112220.8|112071.1|112215.4|112069.8|112245.4|112088.6|112204.1|112063.1|64
1738888340000|2025-02-07 00:32:20|112226.6|112075|112229.1|112076.5|112256.3|112090.7|112211.4|112068.5|67
1738888350000|2025-02-07 00:32:30|112225.3|112075.9|112254.9|112081.8|112258.6|112089.5|112208.8|112067.9|64
1738888360000|2025-02-07 00:32:40|112222|112082.3|112227.1|112068.4|112254.4|112086.4|112210.4|112068.4|68
1738888370000|2025-02-07 00:32:50|112220|112075.8|112217.8|112087.3|112264.6|112090.5|112204.8|112051.5|71
1738888380000|2025-02-07 00:33:00|112240.8|112087.6|112215.2|112073|112251.6|112090.6|112207.6|112066.6|71
1738888390000|2025-02-07 00:33:10|112208.8|112070.3|112223.8|112081.1|112257.5|112100.5|112207.6|112070.3|69
1738888400000|2025-02-07 00:33:20|112219.6|112077.9|112234.7|112094.8|112252.6|112100.4|112211.9|112072.3|70
1738888410000|2025-02-07 00:33:30|112228.9|112086|112237.9|112085.2|112250.1|112093.7|112213.8|112073.7|63
1738888420000|2025-02-07 00:33:40|112250.1|112086.2|112254|112104.1|112254.7|112104.1|112212.4|112068.2|67
1738888430000|2025-02-07 00:33:50|112243.5|112090.2|112241.7|112089.9|112254.7|112101.1|112210.9|112070.2|70
1738888440000|2025-02-07 00:34:00|112239.1|112091.7|112266|112066|112268.7|112096.3|112209.9|112066|68
1738888450000|2025-02-07 00:34:10|112267.2|112067.2|112176.6|112126.6|112269.9|112139|112170.1|112062.6|69
1738888460000|2025-02-07 00:34:20|112213.6|112086.4|112267.6|112067.6|112267.6|112136.1|112172.3|112067.6|68
1738888470000|2025-02-07 00:34:30|112266.5|112066.5|112234.3|112090|112272.7|112126.5|112176.5|112065.4|59
1738888480000|2025-02-07 00:34:40|112252.3|112101.6|112176.1|112126.1|112255.1|112138.5|112175.9|112086.3|71
1738888490000|2025-02-07 00:34:50|112239.5|112099.4|112197.6|112147.6|112277.2|112147.6|112175.6|112062.8|67
1738888500000|2025-02-07 00:35:00|112188.3|112138.3|112224.6|112097|112263.7|112147.2|112181.2|112096.2|63
1738888510000|2025-02-07 00:35:10|112245.6|112107.7|112238.5|112105|112260.5|112141.9|112179.3|112092.8|65
1738888520000|2025-02-07 00:35:20|112180.8|112130.8|112238.7|112107|112257.4|112142.1|112178.1|112093.7|72
1738888530000|2025-02-07 00:35:30|112237.9|112102.7|112256.2|112108|112279.8|112143.7|112176.7|112064|71
1738888540000|2025-02-07 00:35:40|112182.5|112132.5|112278|112078|112278|112145.7|112180.8|112078|64
1738888550000|2025-02-07 00:35:50|112279.2|112079.2|112281.8|112081.8|112281.8|112143.7|112179.6|112071|68
1738888560000|2025-02-07 00:36:00|112283.5|112083.5|112200.7|112150.7|112292.9|112150.8|112192.8|112074.8|63
1738888570000|2025-02-07 00:36:10|112252.1|112120.7|112267.7|112123|112267.8|112161.9|112190.2|112097.8|66
1738888580000|2025-02-07 00:36:20|112251.8|112121.6|112205.9|112155.9|112289.8|112155.9|112197.2|112076.3|70
1738888590000|2025-02-07 00:36:30|112253.2|112120.2|112206.9|112156.9|112269.2|112157.1|112206|112111.8|45
1738888600000|2025-02-07 00:36:40|112257.2|112124.5|112255.2|112121.6|112274.5|112161.2|112194.7|112093.3|62
1738888610000|2025-02-07 00:36:50|112269.5|112122.7|112251.3|112119.9|112270|112154.5|112191.3|112098.5|61
1738888620000|2025-02-07 00:37:00|112252.8|112097.4|112193.8|112143.8|112270.5|112164.6|112190|112097.4|65
1738888630000|2025-02-07 00:37:10|112196.6|112146.6|112258.1|112125.8|112289.3|112153.1|112190|112080.5|68
1738888640000|2025-02-07 00:37:20|112271.2|112126.9|112256|112127.4|112271.4|112158.9|112194.7|112099.2|64
1738888650000|2025-02-07 00:37:30|112207.6|112157.6|112205|112155|112275.2|112157.6|112196|112097.6|57
1738888660000|2025-02-07 00:37:40|112251.7|112119.7|112251.9|112106.1|112267.9|112166.2|112195.9|112102.6|65
1738888670000|2025-02-07 00:37:50|112270.8|112132.4|112270.3|112070.3|112277.3|112167.2|112188.9|112062.2|56
1738888680000|2025-02-07 00:38:00|112260.4|112065|112171.3|112121.3|112262.2|112127.6|112164.6|112062.5|50
1738888690000|2025-02-07 00:38:10|112174.8|112124.8|112214.4|112088.9|112214.5|112125.8|112168.6|112086.9|16
1738888700000|2025-02-07 00:38:20|112214.1|112088.7|112175.1|112125.1|112214.5|112125.1|112168.5|112088.7|9
1738888710000|2025-02-07 00:38:30|112175.7|112125.7|112176.5|112126.5|112222.8|112134.6|112173.1|112084.5|23
1738888720000|2025-02-07 00:38:40|112175.9|112125.9|112224.1|112088.1|112234.9|112130.8|112157|112082.1|29
1738888730000|2025-02-07 00:38:50|112214.1|112084.4|112171.2|112121.2|112214.3|112121.3|112156.7|112083|15
1738888740000|2025-02-07 00:39:00|112171.1|112121.1|112165|112115|112176.9|112126.9|112155.9|112105.9|20
1738888750000|2025-02-07 00:39:10|112165.1|112115.1|112165.3|112115.3|112169.6|112119.6|112161.4|112111.4|16
1738888760000|2025-02-07 00:39:20|112165.4|112115.4|112168.7|112118.7|112212.1|112132.8|112162|112084.7|23
1738888770000|2025-02-07 00:39:30|112172.2|112122.2|112173.6|112123.6|112185.5|112135.5|112169.3|112119.3|19
1738888780000|2025-02-07 00:39:40|112174.2|112124.2|112167.5|112117.5|112215.4|112126.8|112156.6|112089|24
1738888790000|2025-02-07 00:39:50|112167.6|112117.6|112170.4|112120.4|112215|112120.5|112166.8|112087.9|13
1738888800000|2025-02-07 00:40:00|112170.3|112120.3|112171.7|112121.7|112217.2|112124.5|112168.3|112090|17
1738888810000|2025-02-07 00:40:10|112171.3|112121.3|112168.1|112118.1|112215.9|112121.6|112164.5|112087.4|17
1738888820000|2025-02-07 00:40:20|112168.5|112118.5|112167|112117|112214.1|112120.7|112164.1|112087.2|14
1738888830000|2025-02-07 00:40:30|112167.5|112117.5|112169.5|112119.5|112213.6|112129.8|112158.4|112087.8|17
1738888840000|2025-02-07 00:40:40|112177.5|112127.5|112176.3|112126.3|112184|112134|112163.1|112113.1|16
1738888850000|2025-02-07 00:40:50|112173.2|112123.2|112171.5|112121.5|112222.9|112129.4|112171.5|112094.7|18
1738888860000|2025-02-07 00:41:00|112170.2|112120.2|112172.4|112122.4|112181.3|112131.3|112170.2|112120.2|21
1738888870000|2025-02-07 00:41:10|112176.2|112126.2|112172.5|112122.5|112221|112126.2|112168.9|112092.4|12
1738888880000|2025-02-07 00:41:20|112172|112122|112171|112121|112218.8|112122.4|112167|112091.2|10
1738888890000|2025-02-07 00:41:30|112170.9|112120.9|112173.1|112123.1|112218.7|112124.6|112168.5|112091.8|15
1738888900000|2025-02-07 00:41:40|112220.5|112093.6|112173.5|112123.5|112220.5|112124.3|112168.6|112093.6|9
1738888910000|2025-02-07 00:41:50|112173.3|112123.3|112176.1|112126.1|112220.9|112128.7|112168.3|112093.9|18
1738888920000|2025-02-07 00:42:00|112175.5|112125.5|112174.3|112124.3|112222.5|112126.1|112167.6|112092.5|19
1738888930000|2025-02-07 00:42:10|112174.4|112124.4|112175.7|112125.7|112175.7|112125.7|112170.6|112120.6|14
1738888940000|2025-02-07 00:42:20|112174.5|112124.5|112179.5|112129.5|112224.5|112131.2|112174.5|112098.9|14
1738888950000|2025-02-07 00:42:30|112179.8|112129.8|112182.3|112132.3|112212.2|112136.7|112166.6|112081.5|30
1738888960000|2025-02-07 00:42:40|112175.7|112125.7|112173.8|112123.8|112176.1|112126.1|112171.8|112121.8|13
1738888970000|2025-02-07 00:42:50|112183.5|112133.5|112174.5|112124.5|112183.5|112133.5|112170.3|112120.3|12
1738888980000|2025-02-07 00:43:00|112174.7|112124.7|112177.9|112127.9|112182.3|112132.3|112162.8|112112.8|12
1738888990000|2025-02-07 00:43:10|112184.1|112134.1|112172.7|112122.7|112184.1|112134.1|112165.1|112115.1|16
1738889000000|2025-02-07 00:43:20|112172.8|112122.8|112168.4|112118.4|112178.4|112128.4|112165.4|112115.4|18
1738889010000|2025-02-07 00:43:30|112168.1|112118.1|112169.9|112119.9|112169.9|112119.9|112164.5|112114.5|7
1738889020000|2025-02-07 00:43:40|112169.6|112119.6|112170.6|112120.6|112177.4|112127.4|112166.4|112116.4|11
1738889030000|2025-02-07 00:43:50|112170.7|112120.7|112170.7|112120.7|112178.9|112128.9|112165.9|112115.9|9
1738889040000|2025-02-07 00:44:00|112170.9|112120.9|112166.2|112116.2|112172.1|112122.1|112166|112116|16
1738889050000|2025-02-07 00:44:10|112169.8|112119.8|112167.5|112117.5|112174.6|112124.6|112162.5|112112.5|15
1738889060000|2025-02-07 00:44:20|112167.6|112117.6|112229.1|112068.9|112245.5|112129.7|112163.3|112067.9|22
1738889070000|2025-02-07 00:44:30|112229|112122.3|112171.6|112121.6|112229|112130.5|112169|112071.2|35
1738889080000|2025-02-07 00:44:40|112175.6|112125.6|112175.7|112125.7|112177.9|112127.9|112167|112117|19
1738889090000|2025-02-07 00:44:50|112175.6|112125.6|112219.8|112090.3|112219.8|112133.1|112174.8|112090.3|16
1738889100000|2025-02-07 00:45:00|112168.3|112090.5|112171.4|112121.4|112171.5|112121.5|112167.1|112089.5|7
1738889110000|2025-02-07 00:45:10|112171.5|112121.5|112168|112118|112216|112136|112162.6|112089.5|32
1738889120000|2025-02-07 00:45:20|112164.9|112114.9|112166.7|112116.7|112209.6|112116.7|112159.6|112084.5|12
1738889130000|2025-02-07 00:45:30|112166.3|112116.3|112170.8|112120.8|112179.8|112129.8|112161.6|112111.6|20
1738889140000|2025-02-07 00:45:40|112170.6|112120.6|112167.1|112117.1|112175.8|112125.8|112160.3|112110.3|22
1738889150000|2025-02-07 00:45:50|112167.3|112117.3|112168.4|112118.4|112205.4|112121.5|112160.4|112078|32
1738889160000|2025-02-07 00:46:00|112168|112118|112172.8|112122.8|112210.5|112122.8|112166.6|112079.1|12
1738889170000|2025-02-07 00:46:10|112170.1|112120.1|112170|112120|112173.2|112123.2|112165.7|112115.7|12
1738889180000|2025-02-07 00:46:20|112166.7|112116.7|112173|112123|112178.2|112128.2|112153.9|112103.9|21
1738889190000|2025-02-07 00:46:30|112173.4|112123.4|112164.2|112114.2|112176.6|112126.6|112164|112114|18
1738889200000|2025-02-07 00:46:40|112164.1|112114.1|112165.8|112115.8|112212.8|112119.6|112162.3|112082.7|20
1738889210000|2025-02-07 00:46:50|112166|112116|112168.8|112118.8|112170.8|112120.8|112163.3|112113.3|13
1738889220000|2025-02-07 00:47:00|112168.9|112118.9|112178|112128|112214.3|112128.3|112162.5|112083.7|11
1738889230000|2025-02-07 00:47:10|112175.3|112125.3|112178.6|112128.6|112222.4|112131.2|112170.6|112096|30
1738889240000|2025-02-07 00:47:20|112178.3|112128.3|112175.7|112125.7|112184|112134|112175|112125|18
1738889250000|2025-02-07 00:47:30|112179.7|112129.7|112174.9|112124.9|112185.3|112135.3|112171|112121|21
1738889260000|2025-02-07 00:47:40|112178.2|112128.2|112169.4|112119.4|112217.1|112128.2|112169.4|112091.1|11
1738889270000|2025-02-07 00:47:50|112168.2|112118.2|112181.7|112035.3|112188.7|112123|112120.9|112033.6|21
1738889280000|2025-02-07 00:48:00|112184.7|112038.2|112117.2|112067.2|112206.3|112086.4|112117.2|112031.5|32
1738889290000|2025-02-07 00:48:10|112181|112032.8|112159.8|112033.5|112203.2|112086.1|112111.4|111987.2|32
1738889300000|2025-02-07 00:48:20|112160.1|112038.5|112160.7|112033.5|112165.4|112038.5|112159|112029.3|19
1738889310000|2025-02-07 00:48:30|112161.8|112037.2|112163.6|112036|112169.1|112042.4|112158.8|112030.7|20
1738889320000|2025-02-07 00:48:40|112167.1|112040.6|112160.8|112032|112169.5|112072.4|112116.2|112016.8|20
1738889330000|2025-02-07 00:48:50|112160.9|112030.5|112157.1|112029|112160.9|112032.6|112155.8|112027|16
1738889340000|2025-02-07 00:49:00|112157.5|112020.4|112161.8|112024.4|112165.8|112038.5|112142.9|112011.2|17
1738889350000|2025-02-07 00:49:10|112161.6|112028.1|112108.5|112058.5|112166.8|112058.5|112108.5|112023.4|17
1738889360000|2025-02-07 00:49:20|112165.5|112027.9|112161.7|112034.4|112165.5|112034.4|112148.3|112015|20
1738889370000|2025-02-07 00:49:30|112167.8|112030.2|112195.2|112062.6|112195.2|112085.1|112114.6|112020.6|56
1738889380000|2025-02-07 00:49:40|112195|112062.4|112155.7|112105.7|112210.8|112105.7|112151.9|112037.1|49
1738889390000|2025-02-07 00:49:50|112152.4|112102.4|112227.3|112027.3|112233.7|112102.4|112137.6|112019.1|54
1738889400000|2025-02-07 00:50:00|112227.5|112027.5|112192.2|112053.7|112233.5|112091.6|112135.8|112022.2|30
1738889410000|2025-02-07 00:50:10|112194.7|112057.2|112136.7|112086.7|112204.3|112103|112132|112043.1|59
1738889420000|2025-02-07 00:50:20|112153|112103|112138.5|112088.5|112204.9|112109.2|112136|112057.3|51
1738889430000|2025-02-07 00:50:30|112135|112085|112158.4|112108.4|112201.7|112111.5|112135|112056.5|56
1738889440000|2025-02-07 00:50:40|112161.6|112111.6|112195.5|112067.5|112201.4|112113.9|112137.7|112064.8|52
1738889450000|2025-02-07 00:50:50|112193.1|112065.1|112155.5|112105.5|112199.4|112113.8|112137.4|112063.2|52
1738889460000|2025-02-07 00:51:00|112140.7|112090.7|112197.5|112067.3|112201.6|112115.9|112138.9|112063.2|45
1738889470000|2025-02-07 00:51:10|112192.9|112063.7|112192.3|112064.6|112221.1|112109.3|112140.1|112063.7|30
1738889480000|2025-02-07 00:51:20|112160|112110|112162.7|112112.7|112199.4|112117.7|112141.2|112057.1|56
1738889490000|2025-02-07 00:51:30|112141.8|112091.8|112186|112056.8|112222.5|112113.9|112133.6|112053.9|63
1738889500000|2025-02-07 00:51:40|112187.3|112058.2|112152.6|112102.6|112194.8|112104.4|112128.3|112052.7|57
1738889510000|2025-02-07 00:51:50|112189.1|112057.5|112191.7|112064.2|112222.8|112105.8|112131.9|112050.1|50
1738889520000|2025-02-07 00:52:00|112187.3|112055.7|112181.2|112055.2|112225.3|112111.4|112140.9|112054.4|50
1738889530000|2025-02-07 00:52:10|112147.8|112097.8|112136.9|112086.9|112197.9|112106.7|112129.7|112053.5|49
1738889540000|2025-02-07 00:52:20|112155|112105|112151.8|112101.8|112205.4|112105.4|112129.9|112054.6|43
1738889550000|2025-02-07 00:52:30|112197.1|112065.2|112135.2|112085.2|112197.3|112102.8|112134.5|112055.2|44
1738889560000|2025-02-07 00:52:40|112152.8|112102.8|112185.5|112060.1|112203.7|112104.6|112135.2|112057.1|31
1738889570000|2025-02-07 00:52:50|112188.2|112063.1|112149.3|112099.3|112201.8|112108.7|112148.8|112056.4|26
1738889580000|2025-02-07 00:53:00|112149.6|112099.6|112149|112099|112201.9|112107.8|112134.2|112058.5|18
1738889590000|2025-02-07 00:53:10|112152|112102|112153.5|112103.5|112187.6|112105.2|112141.4|112057|13
1738889600000|2025-02-07 00:53:20|112148.5|112098.5|112152.9|112102.9|112187.3|112106.8|112135.7|112056.6|21
1738889610000|2025-02-07 00:53:30|112157|112107|112148|112098|112187.3|112108.1|112135.4|112056|19
1738889620000|2025-02-07 00:53:40|112147.8|112097.8|112192.7|112067.1|112223.5|112108.4|112136.9|112055.6|24
1738889630000|2025-02-07 00:53:50|112190.6|112056.3|112147.2|112097.2|112190.6|112112.3|112147.2|112056.3|27
1738889640000|2025-02-07 00:54:00|112148.1|112098.1|112159|112109|112197.9|112116.4|112138.2|112067.5|42
1738889650000|2025-02-07 00:54:10|112155.3|112105.3|112155.1|112105.1|112188.7|112111.5|112142.2|112058.7|41
1738889660000|2025-02-07 00:54:20|112158|112108|112154.6|112104.6|112192.4|112112.3|112148.3|112063.2|32
1738889670000|2025-02-07 00:54:30|112159.8|112109.8|112154.2|112104.2|112161.4|112111.4|112138.1|112088.1|39
1738889680000|2025-02-07 00:54:40|112154|112104|112147.7|112097.7|112181.1|112108.9|112136.5|112052.8|38
1738889690000|2025-02-07 00:54:50|112136.5|112086.5|112144.2|112094.2|112152.5|112102.5|112136.5|112086.5|50
1738889700000|2025-02-07 00:55:00|112140|112090|112157.8|112107.8|112160.7|112110.7|112140|112090|46
1738889710000|2025-02-07 00:55:10|112161.1|112111.1|112146.4|112096.4|112163.7|112113.7|112143.2|112093.2|54
1738889720000|2025-02-07 00:55:20|112150.4|112100.4|112152.7|112102.7|112152.7|112102.7|112142.8|112092.8|30
1738889730000|2025-02-07 00:55:30|112152.8|112102.8|112148.7|112098.7|112153.1|112103.1|112146.9|112096.9|17
1738889740000|2025-02-07 00:55:40|112152.3|112102.3|112151.2|112101.2|112164.9|112114.9|112151.2|112101.2|12
1738889750000|2025-02-07 00:55:50|112150.8|112100.8|112153.4|112103.4|112155.4|112105.4|112150.3|112100.3|9
1738889760000|2025-02-07 00:56:00|112156.5|112106.5|112150.7|112100.7|112165.6|112115.6|112142.9|112092.9|39
1738889770000|2025-02-07 00:56:10|112149.3|112099.3|112150.2|112100.2|112160.3|112110.3|112146.7|112096.7|37
1738889780000|2025-02-07 00:56:20|112154.3|112104.3|112154.8|112104.8|112159.5|112109.5|112150.4|112100.4|20
1738889790000|2025-02-07 00:56:30|112152.3|112102.3|112155.6|112105.6|112158.4|112108.4|112150.9|112100.9|8
1738889800000|2025-02-07 00:56:40|112155.5|112105.5|112155.6|112105.6|112156.5|112106.5|112155.5|112105.5|4
1738889810000|2025-02-07 00:56:50|112155.4|112105.4|112159.1|112109.1|112170.5|112120.5|112154.8|112104.8|38
1738889820000|2025-02-07 00:57:00|112164.3|112114.3|112235.3|112070.9|112237.5|112134.9|112154.3|112056.3|48
1738889830000|2025-02-07 00:57:10|112234.1|112062.4|112173.9|112123.9|112234.1|112125.7|112154.4|112062.4|35
1738889840000|2025-02-07 00:57:20|112169.8|112119.8|112164.5|112114.5|112178.5|112128.5|112159.9|112109.9|27
1738889850000|2025-02-07 00:57:30|112161.6|112111.6|112158.8|112108.8|112176|112126|112157.1|112107.1|32
1738889860000|2025-02-07 00:57:40|112162|112112|112178.8|112128.8|112178.9|112128.9|112145.4|112095.4|27
1738889870000|2025-02-07 00:57:50|112178.7|112128.7|112181.7|112131.7|112209.7|112139.6|112161|112080.5|33
1738889880000|2025-02-07 00:58:00|112182.1|112132.1|112173.4|112123.4|112188.6|112138.6|112173.4|112123.4|18
1738889890000|2025-02-07 00:58:10|112172.4|112122.4|112183.5|112133.5|112184.1|112134.1|112172.4|112122.4|30
1738889900000|2025-02-07 00:58:20|112180.5|112130.5|112177.3|112127.3|112228.8|112131.9|112165.8|112078.3|38
1738889910000|2025-02-07 00:58:30|112181.6|112131.6|112180.8|112130.8|112185.4|112135.4|112168.3|112118.3|35
1738889920000|2025-02-07 00:58:40|112182.2|112132.2|112176.9|112126.9|112208.3|112136.3|112165.5|112076.6|29
1738889930000|2025-02-07 00:58:50|112176.8|112126.8|112177.3|112127.3|112187|112137|112167.1|112117.1|22
1738889940000|2025-02-07 00:59:00|112177.8|112127.8|112174|112124|112183.3|112133.3|112166.8|112116.8|26
1738889950000|2025-02-07 00:59:10|112174.2|112124.2|112175.7|112125.7|112182.7|112132.7|112166.2|112116.2|20
1738889960000|2025-02-07 00:59:20|112170.5|112120.5|112176.9|112126.9|112181.6|112131.6|112169.4|112119.4|21
1738889970000|2025-02-07 00:59:30|112167.1|112117.1|112126.3|112076.3|112199.6|112117.1|112123.8|112053.3|28
1738889980000|2025-02-07 00:59:40|112123.3|112073.3|112176.9|112048.7|112178.4|112076.8|112122.9|112045.2|46
1738889990000|2025-02-07 00:59:50|112177.5|112046.9|112186.8|112050.5|112187.5|112094.2|112138.2|112041.9|42
1738890000000|2025-02-07 01:00:00|112189.5|112053.3|112155.1|112105.1|112189.5|112106.3|112130|112053.3|46
1738890010000|2025-02-07 01:00:10|112156.3|112106.3|112150.1|112100.1|112156.3|112106.3|112147.1|112097.1|24
1738890020000|2025-02-07 01:00:20|112152.1|112102.1|112157.4|112107.4|112157.5|112107.5|112150.5|112100.5|14
1738890030000|2025-02-07 01:00:30|112152.8|112102.8|112154.2|112104.2|112156.5|112106.5|112148.4|112098.4|26
1738890040000|2025-02-07 01:00:40|112157.4|112107.4|112159|112109|112162.5|112112.5|112149.3|112099.3|20
1738890050000|2025-02-07 01:00:50|112158.1|112108.1|112158.5|112108.5|112162.9|112112.9|112154.9|112104.9|22
1738890060000|2025-02-07 01:01:00|112155.7|112105.7|112157|112107|112158.5|112108.5|112153.9|112103.9|8
1738890070000|2025-02-07 01:01:10|112155|112105|112159.6|112109.6|112159.7|112109.7|112155|112105|9
1738890080000|2025-02-07 01:01:20|112161.6|112111.6|112166.3|112116.3|112169|112119|112161.6|112111.6|15
1738890090000|2025-02-07 01:01:30|112166.4|112116.4|112157.1|112107.1|112168.3|112118.3|112155.6|112105.6|39
1738890100000|2025-02-07 01:01:40|112152.8|112102.8|112156.7|112106.7|112164.8|112114.8|112152.3|112102.3|24
1738890110000|2025-02-07 01:01:50|112155.1|112105.1|112164|112114|112167.3|112117.3|112153.4|112103.4|18
1738890120000|2025-02-07 01:02:00|112162.9|112112.9|112161.9|112111.9|112165.3|112115.3|112161.3|112111.3|15
1738890130000|2025-02-07 01:02:10|112164.9|112114.9|112163.9|112113.9|112165.6|112115.6|112161.9|112111.9|11
1738890140000|2025-02-07 01:02:20|112162.5|112112.5|112163.3|112113.3|112167|112117|112161.3|112111.3|17
1738890150000|2025-02-07 01:02:30|112166.2|112116.2|112163.9|112113.9|112166.2|112116.2|112163.3|112113.3|6
1738890160000|2025-02-07 01:02:40|112167.8|112117.8|112169.6|112119.6|112174.2|112124.2|112163.1|112113.1|20
1738890170000|2025-02-07 01:02:50|112169.4|112119.4|112171.6|112121.6|112176.5|112126.5|112168.7|112118.7|25
1738890180000|2025-02-07 01:03:00|112168.9|112118.9|112170.8|112120.8|112172|112122|112162.9|112112.9|22
1738890190000|2025-02-07 01:03:10|112169.8|112119.8|112157.4|112107.4|112169.8|112119.8|112157.4|112107.4|17
1738890200000|2025-02-07 01:03:20|112157.8|112107.8|112158.3|112108.3|112167|112117|112157.2|112107.2|18
1738890210000|2025-02-07 01:03:30|112160.1|112110.1|112156.2|112106.2|112160.1|112110.1|112155.7|112105.7|7
1738890220000|2025-02-07 01:03:40|112155.8|112105.8|112151.4|112101.4|112160|112110|112150.9|112100.9|18
1738890230000|2025-02-07 01:03:50|112151.3|112101.3|112135.9|112085.9|112154|112104|112126.4|112076.4|33
1738890240000|2025-02-07 01:04:00|112137.2|112087.2|112131.9|112081.9|112142.3|112092.3|112128.5|112078.5|35
1738890250000|2025-02-07 01:04:10|112132.4|112082.4|112133.5|112083.5|112134.3|112084.3|112128.7|112078.7|23
1738890260000|2025-02-07 01:04:20|112132.2|112082.2|112133.7|112083.7|112136.2|112086.2|112131.4|112081.4|15
1738890270000|2025-02-07 01:04:30|112132.9|112082.9|112133|112083|112133|112083|112132.8|112082.8|3
1738890280000|2025-02-07 01:04:40|112130|112080|112135.3|112085.3|112135.3|112085.3|112130|112080|7
1738890290000|2025-02-07 01:04:50|112135.2|112085.2|112134.9|112084.9|112136.7|112086.7|112134.9|112084.9|5
1738890300000|2025-02-07 01:05:00|112134.4|112084.4|112136.1|112086.1|112137.3|112087.3|112134|112084|17
1738890310000|2025-02-07 01:05:10|112139.3|112089.3|112137.4|112087.4|112142.7|112092.7|112136.4|112086.4|14
1738890320000|2025-02-07 01:05:20|112135.9|112085.9|112144.9|112094.9|112145.4|112095.4|112135.9|112085.9|14
1738890330000|2025-02-07 01:05:30|112144.7|112094.7|112137.1|112087.1|112144.7|112094.7|112137.1|112087.1|7
1738890340000|2025-02-07 01:05:40|112137.6|112087.6|112138.1|112088.1|112138.4|112088.4|112137|112087|8
1738890350000|2025-02-07 01:05:50|112139.3|112089.3|112142.7|112092.7|112144.2|112094.2|112139.3|112089.3|4
1738890360000|2025-02-07 01:06:00|112144.3|112094.3|112135.5|112085.5|112149.3|112099.3|112131.9|112081.9|17
1738890370000|2025-02-07 01:06:10|112135.1|112085.1|112137.8|112087.8|112147.8|112097.8|112135.1|112085.1|48
1738890380000|2025-02-07 01:06:20|112139.2|112089.2|112139.7|112089.7|112139.9|112089.9|112137.2|112087.2|6
1738890390000|2025-02-07 01:06:30|112139.6|112089.6|112136.9|112086.9|112139.6|112089.6|112136.3|112086.3|6
1738890400000|2025-02-07 01:06:40|112136.8|112086.8|112139.4|112089.4|112145.2|112095.2|112136.6|112086.6|11
1738890410000|2025-02-07 01:06:50|112138.5|112088.5|112137.9|112087.9|112138.8|112088.8|112136|112086|10
1738890420000|2025-02-07 01:07:00|112141|112091|112141.1|112091.1|112144.4|112094.4|112139.5|112089.5|11
1738890430000|2025-02-07 01:07:10|112141.3|112091.3|112153|112103|112154.4|112104.4|112141.3|112091.3|14
1738890440000|2025-02-07 01:07:20|112152.8|112102.8|112152.8|112102.8|112155.9|112105.9|112149.4|112099.4|13
1738890450000|2025-02-07 01:07:30|112155.5|112105.5|112156.2|112106.2|112156.6|112106.6|112151.9|112101.9|16
1738890460000|2025-02-07 01:07:40|112152.2|112102.2|112148.2|112098.2|112165.6|112115.6|112145.2|112095.2|26
1738890470000|2025-02-07 01:07:50|112148.5|112098.5|112150.5|112100.5|112156.8|112106.8|112145.7|112095.7|21
1738890480000|2025-02-07 01:08:00|112149.6|112099.6|112150.2|112100.2|112150.8|112100.8|112148.5|112098.5|9
1738890490000|2025-02-07 01:08:10|112150.6|112100.6|112153|112103|112158.9|112108.9|112150.2|112100.2|11
1738890500000|2025-02-07 01:08:20|112151.2|112101.2|112144.6|112094.6|112151.5|112101.5|112142.5|112092.5|13
1738890510000|2025-02-07 01:08:30|112145.1|112095.1|112143.2|112093.2|112151.1|112101.1|112141.3|112091.3|11
1738890520000|2025-02-07 01:08:40|112145|112095|112143|112093|112148.8|112098.8|112139.8|112089.8|11
1738890530000|2025-02-07 01:08:50|112146.4|112096.4|112143.8|112093.8|112152.3|112102.3|112140.6|112090.6|21
1738890540000|2025-02-07 01:09:00|112149.3|112099.3|112151.6|112101.6|112154.4|112104.4|112143.5|112093.5|36
1738890550000|2025-02-07 01:09:10|112149.3|112099.3|112159.2|112109.2|112162.4|112112.4|112149.3|112099.3|21
1738890560000|2025-02-07 01:09:20|112158.7|112108.7|112161.5|112111.5|112163.1|112113.1|112154.1|112104.1|16
1738890570000|2025-02-07 01:09:30|112161.1|112111.1|112158.5|112108.5|112162.9|112112.9|112155.3|112105.3|19
1738890580000|2025-02-07 01:09:40|112155|112105|112158.9|112108.9|112158.9|112108.9|112155|112105|3
1738890590000|2025-02-07 01:09:50|112154.8|112104.8|112150|112100|112163|112113|112150|112100|26
1738890600000|2025-02-07 01:10:00|112152.9|112102.9|112152.5|112102.5|112158.7|112108.7|112145|112095|18
1738890610000|2025-02-07 01:10:10|112156.1|112106.1|112160.3|112110.3|112163.4|112113.4|112154.5|112104.5|26
1738890620000|2025-02-07 01:10:20|112161.1|112111.1|112159.7|112109.7|112163.1|112113.1|112148.6|112098.6|26
1738890630000|2025-02-07 01:10:30|112161.2|112111.2|112160.3|112110.3|112161.2|112111.2|112155.3|112105.3|7
1738890640000|2025-02-07 01:10:40|112154.8|112104.8|112153.9|112103.9|112162.7|112112.7|112152.1|112102.1|13
1738890650000|2025-02-07 01:10:50|112153.7|112103.7|112152.4|112102.4|112159.8|112109.8|112149.3|112099.3|15
1738890660000|2025-02-07 01:11:00|112150.6|112100.6|112164.7|112114.7|112167.8|112117.8|112148.5|112098.5|25
1738890670000|2025-02-07 01:11:10|112163.1|112113.1|112163.2|112113.2|112171.3|112121.3|112159.9|112109.9|39
1738890680000|2025-02-07 01:11:20|112166.7|112116.7|112162.5|112112.5|112167|112117|112159.6|112109.6|13
1738890690000|2025-02-07 01:11:30|112162.6|112112.6|112164.5|112114.5|112166.9|112116.9|112162.4|112112.4|11
1738890700000|2025-02-07 01:11:40|112167.2|112117.2|112162.7|112112.7|112174.8|112124.8|112162.7|112112.7|28
1738890710000|2025-02-07 01:11:50|112163.9|112113.9|112162.3|112112.3|112170.1|112120.1|112152.2|112102.2|35
1738890720000|2025-02-07 01:12:00|112160.7|112110.7|112164.6|112114.6|112167.4|112117.4|112160.6|112110.6|17
1738890730000|2025-02-07 01:12:10|112168.2|112118.2|112162.4|112112.4|112168.2|112118.2|112162.2|112112.2|13
1738890740000|2025-02-07 01:12:20|112165.4|112115.4|112161.6|112111.6|112166.7|112116.7|112161.1|112111.1|8
1738890750000|2025-02-07 01:12:30|112161.9|112111.9|112163.5|112113.5|112171.8|112121.8|112160.5|112110.5|23
1738890760000|2025-02-07 01:12:40|112165.1|112115.1|112167.7|112117.7|112171.8|112121.8|112160.8|112110.8|22
1738890770000|2025-02-07 01:12:50|112170.8|112120.8|112167.4|112117.4|112173.9|112123.9|112163.5|112113.5|15
1738890780000|2025-02-07 01:13:00|112168.8|112118.8|112163.8|112113.8|112170.8|112120.8|112162.2|112112.2|17
1738890790000|2025-02-07 01:13:10|112163.5|112113.5|112159.5|112109.5|112163.5|112113.5|112155.4|112105.4|10
1738890800000|2025-02-07 01:13:20|112163.7|112113.7|112161.1|112111.1|112165.9|112115.9|112157.1|112107.1|27
1738890810000|2025-02-07 01:13:30|112158.3|112108.3|112160.9|112110.9|112167.4|112117.4|112157.6|112107.6|43
1738890820000|2025-02-07 01:13:40|112165.4|112115.4|112171.1|112121.1|112174.2|112124.2|112160.9|112110.9|58
1738890830000|2025-02-07 01:13:50|112168.7|112118.7|112171.5|112121.5|112173.6|112123.6|112165.1|112115.1|24
1738890840000|2025-02-07 01:14:00|112169.8|112119.8|112173.2|112123.2|112186.8|112136.8|112169.8|112119.8|35
1738890850000|2025-02-07 01:14:10|112172.2|112122.2|112169.3|112119.3|112173.6|112123.6|112154.7|112104.7|59
1738890860000|2025-02-07 01:14:20|112171.6|112121.6|112168|112118|112174.5|112124.5|112161.5|112111.5|45
1738890870000|2025-02-07 01:14:30|112170.5|112120.5|112171.1|112121.1|112174.9|112124.9|112165.8|112115.8|14
1738890880000|2025-02-07 01:14:40|112170.6|112120.6|112170.8|112120.8|112176.9|112126.9|112167.3|112117.3|45
1738890890000|2025-02-07 01:14:50|112167.3|112117.3|112171.6|112121.6|112175|112125|112166.6|112116.6|39
1738890900000|2025-02-07 01:15:00|112170.3|112120.3|112164.9|112114.9|112172.5|112122.5|112162.1|112112.1|28
1738890910000|2025-02-07 01:15:10|112165.9|112115.9|112164.7|112114.7|112171.3|112121.3|112164.3|112114.3|47
1738890920000|2025-02-07 01:15:20|112166.3|112116.3|112165.5|112115.5|112179.7|112129.7|112154|112104|64
1738890930000|2025-02-07 01:15:30|112169|112119|112164.6|112114.6|112170.2|112120.2|112162.4|112112.4|48
1738890940000|2025-02-07 01:15:40|112164.1|112114.1|112158.1|112108.1|112170|112120|112155.4|112105.4|36
1738890950000|2025-02-07 01:15:50|112156.4|112106.4|112151.7|112101.7|112158.8|112108.8|112150.9|112100.9|13
1738890960000|2025-02-07 01:16:00|112149.5|112099.5|112147.7|112097.7|112150.6|112100.6|112142.2|112092.2|20
1738890970000|2025-02-07 01:16:10|112148|112098|112150.7|112100.7|112151|112101|112146.1|112096.1|17
1738890980000|2025-02-07 01:16:20|112149.7|112099.7|112147.3|112097.3|112149.7|112099.7|112144.5|112094.5|34
1738890990000|2025-02-07 01:16:30|112146.4|112096.4|112147.6|112097.6|112147.7|112097.7|112143.4|112093.4|20
1738891000000|2025-02-07 01:16:40|112143.7|112093.7|112146.8|112096.8|112149.2|112099.2|112143.7|112093.7|10
1738891010000|2025-02-07 01:16:50|112146.6|112096.6|112140|112090|112146.8|112096.8|112138|112088|14
1738891020000|2025-02-07 01:17:00|112140.6|112090.6|112142.7|112092.7|112145.5|112095.5|112138.9|112088.9|32
1738891030000|2025-02-07 01:17:10|112142.9|112092.9|112147.9|112097.9|112148.4|112098.4|112142.6|112092.6|12
1738891040000|2025-02-07 01:17:20|112149.9|112099.9|112150.8|112100.8|112156.2|112106.2|112147.7|112097.7|14
1738891050000|2025-02-07 01:17:30|112149.1|112099.1|112152.3|112102.3|112152.3|112102.3|112147.9|112097.9|12
1738891060000|2025-02-07 01:17:40|112153.8|112103.8|112146.7|112096.7|112153.8|112103.8|112143.4|112093.4|16
1738891070000|2025-02-07 01:17:50|112145.1|112095.1|112149.2|112099.2|112153.5|112103.5|112139.1|112089.1|39
1738891080000|2025-02-07 01:18:00|112148.7|112098.7|112147.9|112097.9|112148.7|112098.7|112146.6|112096.6|9
1738891090000|2025-02-07 01:18:10|112144.2|112094.2|112149.4|112099.4|112150.3|112100.3|112144.2|112094.2|16
1738891100000|2025-02-07 01:18:20|112149.5|112099.5|112148.5|112098.5|112150.8|112100.8|112147.4|112097.4|12
1738891110000|2025-02-07 01:18:30|112148.4|112098.4|112148.3|112098.3|112149.1|112099.1|112148.3|112098.3|3
1738891120000|2025-02-07 01:18:40|112152.8|112102.8|112149.1|112099.1|112152.8|112102.8|112147.6|112097.6|21
1738891130000|2025-02-07 01:18:50|112149|112099|112151.8|112101.8|112151.8|112101.8|112147.8|112097.8|5
1738891140000|2025-02-07 01:19:00|112155|112105|112151.9|112101.9|112155|112105|112146.7|112096.7|18
1738891150000|2025-02-07 01:19:10|112151.8|112101.8|112151.2|112101.2|112156.3|112106.3|112148.7|112098.7|12
1738891160000|2025-02-07 01:19:20|112156|112106|112146.8|112096.8|112156|112106|112144.6|112094.6|7
1738891170000|2025-02-07 01:19:30|112151.8|112101.8|112148.2|112098.2|112154.8|112104.8|112146.8|112096.8|23
1738891180000|2025-02-07 01:19:40|112150.9|112100.9|112145.4|112095.4|112150.9|112100.9|112143.3|112093.3|8
1738891190000|2025-02-07 01:19:50|112143.6|112093.6|112134.2|112084.2|112143.6|112093.6|112127|112077|24
1738891200000|2025-02-07 01:20:00|112132.7|112082.7|112139|112089|112140.2|112090.2|112132.7|112082.7|11
1738891210000|2025-02-07 01:20:10|112139.4|112089.4|112137.6|112087.6|112139.4|112089.4|112137|112087|5
1738891220000|2025-02-07 01:20:20|112138.6|112088.6|112136.7|112086.7|112138.6|112088.6|112136.7|112086.7|6
1738891230000|2025-02-07 01:20:30|112138.1|112088.1|112140.4|112090.4|112143.8|112093.8|112138|112088|11
1738891240000|2025-02-07 01:20:40|112139.9|112089.9|112139.4|112089.4|112142.4|112092.4|112138.8|112088.8|10
1738891250000|2025-02-07 01:20:50|112139.3|112089.3|112140.2|112090.2|112142.5|112092.5|112137.2|112087.2|12
1738891260000|2025-02-07 01:21:00|112141.7|112091.7|112140.7|112090.7|112146.2|112096.2|112140.7|112090.7|18
1738891270000|2025-02-07 01:21:10|112141.8|112091.8|112139.6|112089.6|112145.6|112095.6|112138.1|112088.1|17
1738891280000|2025-02-07 01:21:20|112140.1|112090.1|112139.2|112089.2|112140.1|112090.1|112136.5|112086.5|7
1738891290000|2025-02-07 01:21:30|112139.8|112089.8|112136.8|112086.8|112140.2|112090.2|112135.2|112085.2|17
1738891300000|2025-02-07 01:21:40|112137.3|112087.3|112142.8|112092.8|112144.1|112094.1|112137.3|112087.3|10
1738891310000|2025-02-07 01:21:50|112146.1|112096.1|112138.8|112088.8|112146.1|112096.1|112136.8|112086.8|18
1738891320000|2025-02-07 01:22:00|112137.2|112087.2|112134.4|112084.4|112137.7|112087.7|112133.6|112083.6|12
1738891330000|2025-02-07 01:22:10|112133.3|112083.3|112132.8|112082.8|112133.3|112083.3|112127.6|112077.6|11
1738891340000|2025-02-07 01:22:20|112131.2|112081.2|112130|112080|112135.2|112085.2|112128.2|112078.2|18
1738891350000|2025-02-07 01:22:30|112128|112078|112118.6|112068.6|112132|112082|112114.8|112064.8|20
1738891360000|2025-02-07 01:22:40|112117|112067|112116.8|112066.8|112117|112067|112116.8|112066.8|3
1738891370000|2025-02-07 01:22:50|112116.9|112066.9|112117.8|112067.8|112119.5|112069.5|112115.4|112065.4|8
1738891380000|2025-02-07 01:23:00|112115.3|112065.3|112112.4|112062.4|112118.8|112068.8|112112.4|112062.4|15
1738891390000|2025-02-07 01:23:10|112116.3|112066.3|112113.5|112063.5|112116.3|112066.3|112113.5|112063.5|6
1738891400000|2025-02-07 01:23:20|112114.1|112064.1|112118.3|112068.3|112120.6|112070.6|112114.1|112064.1|9
1738891410000|2025-02-07 01:23:30|112118.4|112068.4|112124.9|112074.9|112125.3|112075.3|112118.4|112068.4|23
1738891420000|2025-02-07 01:23:40|112120.9|112070.9|112116.4|112066.4|112124.7|112074.7|112115.9|112065.9|7
1738891430000|2025-02-07 01:23:50|112118.7|112068.7|112114|112064|112118.7|112068.7|112113.2|112063.2|11
1738891440000|2025-02-07 01:24:00|112116.1|112066.1|112114.4|112064.4|112116.1|112066.1|112114.4|112064.4|2
1738891460000|2025-02-07 01:24:20|112113.9|112063.9|112115.5|112065.5|112115.5|112065.5|112110|112060|13
1738891470000|2025-02-07 01:24:30|112115.4|112065.4|112115.5|112065.5|112115.5|112065.5|112115|112065|5
1738891480000|2025-02-07 01:24:40|112115.7|112065.7|112115.7|112065.7|112115.7|112065.7|112115.7|112065.7|1
1738891490000|2025-02-07 01:24:50|112115.8|112065.8|112112.3|112062.3|112115.9|112065.9|112111.4|112061.4|11
1738891500000|2025-02-07 01:25:00|112109.1|112059.1|112115|112065|112115|112065|112109.1|112059.1|16
1738891510000|2025-02-07 01:25:10|112115.2|112065.2|112104|112054|112115.4|112065.4|112101.2|112051.2|16
1738891520000|2025-02-07 01:25:20|112105|112055|112111.8|112061.8|112112.6|112062.6|112105|112055|16
1738891530000|2025-02-07 01:25:30|112111.3|112061.3|112111.1|112061.1|112113.1|112063.1|112107.8|112057.8|15
1738891540000|2025-02-07 01:25:40|112108.7|112058.7|112110.1|112060.1|112112|112062|112108.7|112058.7|4
1738891550000|2025-02-07 01:25:50|112110|112060|112111|112061|112114.4|112064.4|112109.8|112059.8|11
1738891560000|2025-02-07 01:26:00|112111.2|112061.2|112110.7|112060.7|112112.9|112062.9|112109.2|112059.2|7
1738891570000|2025-02-07 01:26:10|112110.8|112060.8|112112.7|112062.7|112117.5|112067.5|112110.8|112060.8|14
1738891580000|2025-02-07 01:26:20|112114.1|112064.1|112106.1|112056.1|112116.4|112066.4|112103.1|112053.1|29
1738891590000|2025-02-07 01:26:30|112106|112056|112116.2|112066.2|112117.2|112067.2|112105.6|112055.6|16
1738891600000|2025-02-07 01:26:40|112115.2|112065.2|112108.7|112058.7|112117.7|112067.7|112102.6|112052.6|15
1738891610000|2025-02-07 01:26:50|112108.8|112058.8|112109.4|112059.4|112112.6|112062.6|112105.4|112055.4|14
1738891620000|2025-02-07 01:27:00|112111.9|112061.9|112110.5|112060.5|112113.1|112063.1|112109.9|112059.9|19
1738891630000|2025-02-07 01:27:10|112110.8|112060.8|112111.3|112061.3|112112|112062|112110|112060|13
1738891640000|2025-02-07 01:27:20|112111.2|112061.2|112111|112061|112111.2|112061.2|112111|112061|2
1738891650000|2025-02-07 01:27:30|112111.8|112061.8|112107.9|112057.9|112114.8|112064.8|112106.2|112056.2|17
1738891660000|2025-02-07 01:27:40|112108|112058|112107.1|112057.1|112110.1|112060.1|112105.6|112055.6|8
1738891670000|2025-02-07 01:27:50|112108.5|112058.5|112103.3|112053.3|112109.1|112059.1|112102.9|112052.9|8
1738891680000|2025-02-07 01:28:00|112105.1|112055.1|112111.6|112061.6|112111.6|112061.6|112105.1|112055.1|16
1738891690000|2025-02-07 01:28:10|112110.7|112060.7|112110|112060|112111.6|112061.6|112109|112059|7
1738891700000|2025-02-07 01:28:20|112111.3|112061.3|112113.6|112063.6|112116.2|112066.2|112109.9|112059.9|19
1738891710000|2025-02-07 01:28:30|112111.9|112061.9|112110.8|112060.8|112111.9|112061.9|112109.5|112059.5|12
1738891720000|2025-02-07 01:28:40|112113.2|112063.2|112108.9|112058.9|112114.5|112064.5|112108.4|112058.4|6
1738891730000|2025-02-07 01:28:50|112109|112059|112108.4|112058.4|112109.3|112059.3|112107.9|112057.9|6
1738891740000|2025-02-07 01:29:00|112104.4|112054.4|112104.8|112054.8|112104.9|112054.9|112104.4|112054.4|4
1738891750000|2025-02-07 01:29:10|112104.7|112054.7|112104.6|112054.6|112104.7|112054.7|112104.6|112054.6|2
1738891760000|2025-02-07 01:29:20|112103.8|112053.8|112115.8|112065.8|112117|112067|112103.8|112053.8|10
1738891770000|2025-02-07 01:29:30|112117|112067|112116.3|112066.3|112117.1|112067.1|112114.5|112064.5|12
1738891780000|2025-02-07 01:29:40|112116|112066|112116.1|112066.1|112119.5|112069.5|112115.9|112065.9|6
1738891790000|2025-02-07 01:29:50|112115.8|112065.8|112114.2|112064.2|112115.8|112065.8|112113.8|112063.8|9
1738891800000|2025-02-07 01:30:00|112119|112069|112115|112065|112125.4|112075.4|112112.3|112062.3|29
1738891810000|2025-02-07 01:30:10|112114|112064|112123.3|112073.3|112126.3|112076.3|112112.1|112062.1|28
1738891820000|2025-02-07 01:30:20|112121.2|112071.2|112118.9|112068.9|112129.5|112079.5|112114.6|112064.6|44
1738891830000|2025-02-07 01:30:30|112120.5|112070.5|112120.7|112070.7|112124.1|112074.1|112116.3|112066.3|16
1738891840000|2025-02-07 01:30:40|112122.6|112072.6|112126|112076|112129.4|112079.4|112122.6|112072.6|18
1738891850000|2025-02-07 01:30:50|112127.9|112077.9|112132.3|112082.3|112134.1|112084.1|112127.9|112077.9|34
1738891860000|2025-02-07 01:31:00|112130.8|112080.8|112134.6|112084.6|112142.3|112092.3|112130.8|112080.8|19
1738891870000|2025-02-07 01:31:10|112132.9|112082.9|112138.8|112088.8|112142.1|112092.1|112132.9|112082.9|22
1738891880000|2025-02-07 01:31:20|112143.2|112093.2|112139.6|112089.6|112146.8|112096.8|112138.4|112088.4|18
1738891890000|2025-02-07 01:31:30|112141.4|112091.4|112144.2|112094.2|112145|112095|112138.8|112088.8|17
1738891900000|2025-02-07 01:31:40|112142.9|112092.9|112142.9|112092.9|112143|112093|112142.1|112092.1|5
1738891910000|2025-02-07 01:31:50|112143.7|112093.7|112143.3|112093.3|112146.7|112096.7|112141.5|112091.5|13
1738891920000|2025-02-07 01:32:00|112144.7|112094.7|112143.9|112093.9|112151.9|112101.9|112142.2|112092.2|32
1738891930000|2025-02-07 01:32:10|112144.8|112094.8|112141.5|112091.5|112149.1|112099.1|112140.2|112090.2|36
1738891940000|2025-02-07 01:32:20|112145|112095|112148|112098|112148|112098|112141.7|112091.7|14
1738891950000|2025-02-07 01:32:30|112145.3|112095.3|112138.9|112088.9|112145.6|112095.6|112137.7|112087.7|20
1738891960000|2025-02-07 01:32:40|112136.9|112086.9|112135.3|112085.3|112141.9|112091.9|112130.6|112080.6|37
1738891970000|2025-02-07 01:32:50|112135.6|112085.6|112133.1|112083.1|112138.8|112088.8|112132.8|112082.8|12
1738891980000|2025-02-07 01:33:00|112134.5|112084.5|112128.6|112078.6|112135.9|112085.9|112125.7|112075.7|23
1738891990000|2025-02-07 01:33:10|112126.8|112076.8|112128.4|112078.4|112129.9|112079.9|112126.2|112076.2|12
1738892000000|2025-02-07 01:33:20|112128.9|112078.9|112128.5|112078.5|112128.9|112078.9|112126.2|112076.2|6
1738892010000|2025-02-07 01:33:30|112126|112076|112116.9|112066.9|112128.7|112078.7|112115|112065|18
1738892020000|2025-02-07 01:33:40|112118.6|112068.6|112114.8|112064.8|112122.1|112072.1|112114|112064|29
1738892030000|2025-02-07 01:33:50|112118.5|112068.5|112114.8|112064.8|112118.5|112068.5|112112.7|112062.7|32
1738892040000|2025-02-07 01:34:00|112115.2|112065.2|112116.5|112066.5|112118.6|112068.6|112112.3|112062.3|35
1738892050000|2025-02-07 01:34:10|112116.4|112066.4|112117.2|112067.2|112117.2|112067.2|112116.4|112066.4|8
1738892060000|2025-02-07 01:34:20|112114.4|112064.4|112117.2|112067.2|112117.9|112067.9|112113.3|112063.3|12
1738892070000|2025-02-07 01:34:30|112117|112067|112120|112070|112122.3|112072.3|112117|112067|14
1738892080000|2025-02-07 01:34:40|112119.4|112069.4|112120.5|112070.5|112125.2|112075.2|112119.3|112069.3|9
1738892090000|2025-02-07 01:34:50|112124.9|112074.9|112128.4|112078.4|112128.4|112078.4|112120.4|112070.4|12
1738892100000|2025-02-07 01:35:00|112129.4|112079.4|112135.7|112085.7|112136.8|112086.8|112129.3|112079.3|12
1738892110000|2025-02-07 01:35:10|112134.5|112084.5|112131.3|112081.3|112138.6|112088.6|112129.5|112079.5|15
1738892120000|2025-02-07 01:35:20|112132.3|112082.3|112130.2|112080.2|112132.3|112082.3|112127.1|112077.1|8
1738892130000|2025-02-07 01:35:30|112128.8|112078.8|112123.8|112073.8|112128.8|112078.8|112122|112072|14
1738892140000|2025-02-07 01:35:40|112122.8|112072.8|112114|112064|112122.8|112072.8|112112.3|112062.3|18
1738892150000|2025-02-07 01:35:50|112116.2|112066.2|112102.9|112052.9|112116.2|112066.2|112102.1|112052.1|37
1738892160000|2025-02-07 01:36:00|112100.8|112050.8|112107.2|112057.2|112108.9|112058.9|112100.8|112050.8|32
1738892170000|2025-02-07 01:36:10|112108.7|112058.7|112108.8|112058.8|112113.8|112063.8|112106.6|112056.6|44
1738892180000|2025-02-07 01:36:20|112112.5|112062.5|112110.7|112060.7|112112.5|112062.5|112103|112053|21
1738892190000|2025-02-07 01:36:30|112106.9|112056.9|112112.5|112062.5|112114.2|112064.2|112106.9|112056.9|15
1738892200000|2025-02-07 01:36:40|112115.3|112065.3|112107.9|112057.9|112117.5|112067.5|112104.4|112054.4|32
1738892210000|2025-02-07 01:36:50|112108.8|112058.8|112111.2|112061.2|112113.1|112063.1|112103.4|112053.4|40
1738892220000|2025-02-07 01:37:00|112108.9|112058.9|112112.6|112062.6|112113.1|112063.1|112106|112056|24
1738892230000|2025-02-07 01:37:10|112115.6|112065.6|112111.5|112061.5|112116.6|112066.6|112109.6|112059.6|23
1738892240000|2025-02-07 01:37:20|112111.9|112061.9|112110.7|112060.7|112112.6|112062.6|112110.2|112060.2|14
1738892250000|2025-02-07 01:37:30|112112.9|112062.9|112110|112060|112113|112063|112110|112060|6
1738892260000|2025-02-07 01:37:40|112111.7|112061.7|112111.8|112061.8|112112.2|112062.2|112111.7|112061.7|5
1738892270000|2025-02-07 01:37:50|112115|112065|112118.4|112068.4|112122.8|112072.8|112113.1|112063.1|34
1738892280000|2025-02-07 01:38:00|112116.7|112066.7|112118.2|112068.2|112122.6|112072.6|112114.6|112064.6|14
1738892290000|2025-02-07 01:38:10|112116.6|112066.6|112115.6|112065.6|112117.3|112067.3|112115.1|112065.1|8
1738892300000|2025-02-07 01:38:20|112116.4|112066.4|112116.2|112066.2|112116.4|112066.4|112116.2|112066.2|2
1738892310000|2025-02-07 01:38:30|112121.9|112071.9|112119.6|112069.6|112123.9|112073.9|112116.1|112066.1|19
1738892320000|2025-02-07 01:38:40|112123.4|112073.4|112120.1|112070.1|112125.1|112075.1|112119.9|112069.9|4
1738892330000|2025-02-07 01:38:50|112120.2|112070.2|112119.4|112069.4|112124.3|112074.3|112118.1|112068.1|9
1738892340000|2025-02-07 01:39:00|112119.7|112069.7|112125|112075|112125.3|112075.3|112117.6|112067.6|18
1738892350000|2025-02-07 01:39:10|112125.2|112075.2|112116.6|112066.6|112125.2|112075.2|112114.5|112064.5|20
1738892360000|2025-02-07 01:39:20|112120.6|112070.6|112117.6|112067.6|112120.6|112070.6|112115.7|112065.7|7
1738892370000|2025-02-07 01:39:30|112117.5|112067.5|112127.4|112077.4|112127.4|112077.4|112117.5|112067.5|14
1738892380000|2025-02-07 01:39:40|112123.9|112073.9|112121.9|112071.9|112124|112074|112118.1|112068.1|16
1738892390000|2025-02-07 01:39:50|112121.8|112071.8|112117|112067|112121.8|112071.8|112110.2|112060.2|6
1738892400000|2025-02-07 01:40:00|112115.7|112065.7|112115|112065|112117|112067|112112.2|112062.2|12
1738892410000|2025-02-07 01:40:10|112115.1|112065.1|112118.3|112068.3|112120.8|112070.8|112115.1|112065.1|18
1738892420000|2025-02-07 01:40:20|112117|112067|112117.2|112067.2|112117.5|112067.5|112117|112067|4
1738892430000|2025-02-07 01:40:30|112117.1|112067.1|112112.3|112062.3|112117.1|112067.1|112108.8|112058.8|8
1738892440000|2025-02-07 01:40:40|112115.9|112065.9|112115.9|112065.9|112118.3|112068.3|112113.3|112063.3|13
1738892450000|2025-02-07 01:40:50|112117.1|112067.1|112124.7|112074.7|112126.9|112076.9|112117.1|112067.1|37
1738892460000|2025-02-07 01:41:00|112121.9|112071.9|112122.7|112072.7|112125.7|112075.7|112119.3|112069.3|19
1738892470000|2025-02-07 01:41:10|112122.6|112072.6|112127.4|112077.4|112128.4|112078.4|112120.9|112070.9|9
1738892480000|2025-02-07 01:41:20|112125|112075|112120.6|112070.6|112128.4|112078.4|112115.9|112065.9|41
1738892490000|2025-02-07 01:41:30|112119.7|112069.7|112121.7|112071.7|112128.4|112078.4|112118.2|112068.2|29
1738892500000|2025-02-07 01:41:40|112118.5|112068.5|112121|112071|112124.2|112074.2|112118.5|112068.5|11
1738892510000|2025-02-07 01:41:50|112121.1|112071.1|112121.1|112071.1|112124.3|112074.3|112121.1|112071.1|5
1738892520000|2025-02-07 01:42:00|112127|112077|112129.3|112079.3|112132.1|112082.1|112120.8|112070.8|20
1738892530000|2025-02-07 01:42:10|112130.1|112080.1|112137.6|112087.6|112138.9|112088.9|112129.9|112079.9|20
1738892540000|2025-02-07 01:42:20|112138.7|112088.7|112133.7|112083.7|112141|112091|112131.3|112081.3|13
1738892550000|2025-02-07 01:42:30|112134.9|112084.9|112137.8|112087.8|112137.8|112087.8|112134.5|112084.5|8
1738892560000|2025-02-07 01:42:40|112137.4|112087.4|112132.2|112082.2|112138.8|112088.8|112131.4|112081.4|12
1738892570000|2025-02-07 01:42:50|112132.9|112082.9|112133.5|112083.5|112137|112087|112132.5|112082.5|7
1738892580000|2025-02-07 01:43:00|112134.5|112084.5|112124.7|112074.7|112134.5|112084.5|112123|112073|9
1738892590000|2025-02-07 01:43:10|112122.9|112072.9|112128|112078|112128.8|112078.8|112122.9|112072.9|14
1738892600000|2025-02-07 01:43:20|112127.9|112077.9|112117.1|112067.1|112127.9|112077.9|112115.3|112065.3|20
1738892610000|2025-02-07 01:43:30|112117.5|112067.5|112118.9|112068.9|112119|112069|112117.5|112067.5|5
1738892620000|2025-02-07 01:43:40|112122.4|112072.4|112117.8|112067.8|112122.4|112072.4|112117.2|112067.2|9
1738892630000|2025-02-07 01:43:50|112117.9|112067.9|112116.2|112066.2|112118.3|112068.3|112116|112066|7
1738892640000|2025-02-07 01:44:00|112114.2|112064.2|112112.5|112062.5|112118.4|112068.4|112109.3|112059.3|15
1738892650000|2025-02-07 01:44:10|112113.1|112063.1|112115.2|112065.2|112117|112067|112110.5|112060.5|16
1738892660000|2025-02-07 01:44:20|112114.5|112064.5|112118.8|112068.8|112122.7|112072.7|112114.5|112064.5|10
1738892670000|2025-02-07 01:44:30|112119.2|112069.2|112119.2|112069.2|112119.2|112069.2|112119.1|112069.1|3
1738892680000|2025-02-07 01:44:40|112118.1|112068.1|112120.4|112070.4|112125.3|112075.3|112118.1|112068.1|8
1738892690000|2025-02-07 01:44:50|112123.6|112073.6|112115.1|112065.1|112123.6|112073.6|112113.6|112063.6|15
1738892700000|2025-02-07 01:45:00|112115.7|112065.7|112113|112063|112116.4|112066.4|112112.1|112062.1|21
1738892710000|2025-02-07 01:45:10|112112.6|112062.6|112108|112058|112112.6|112062.6|112104.8|112054.8|10
1738892720000|2025-02-07 01:45:20|112109.3|112059.3|112111.9|112061.9|112113.2|112063.2|112109.3|112059.3|6
1738892730000|2025-02-07 01:45:30|112111|112061|112119.5|112069.5|112121.4|112071.4|112105|112055|31
1738892740000|2025-02-07 01:45:40|112123.3|112073.3|112118.8|112068.8|112123.3|112073.3|112117.7|112067.7|11
1738892750000|2025-02-07 01:45:50|112119|112069|112118.8|112068.8|112122|112072|112116.7|112066.7|13
1738892760000|2025-02-07 01:46:00|112122.3|112072.3|112119.3|112069.3|112122.3|112072.3|112113.9|112063.9|19
1738892770000|2025-02-07 01:46:10|112116.1|112066.1|112117.4|112067.4|112122.6|112072.6|112113.3|112063.3|47
1738892780000|2025-02-07 01:46:20|112120.1|112070.1|112113.2|112063.2|112120.4|112070.4|112112|112062|19
1738892790000|2025-02-07 01:46:30|112112.8|112062.8|112105.1|112055.1|112112.8|112062.8|112102.7|112052.7|16
1738892800000|2025-02-07 01:46:40|112106.1|112056.1|112089.9|112039.9|112106.1|112056.1|112081.1|112031.1|18
1738892810000|2025-02-07 01:46:50|112091.1|112041.1|112086.1|112036.1|112091.1|112041.1|112082.7|112032.7|15
1738892820000|2025-02-07 01:47:00|112085|112035|112083.4|112033.4|112086.1|112036.1|112081.8|112031.8|19
1738892830000|2025-02-07 01:47:10|112081.4|112031.4|112076.7|112026.7|112083.4|112033.4|112076.4|112026.4|22
1738892840000|2025-02-07 01:47:20|112077.7|112027.7|112080.5|112030.5|112082.5|112032.5|112077.7|112027.7|20
1738892850000|2025-02-07 01:47:30|112079.8|112029.8|112080.5|112030.5|112082.1|112032.1|112077.4|112027.4|15
1738892860000|2025-02-07 01:47:40|112079.2|112029.2|112075.1|112025.1|112079.2|112029.2|112074.9|112024.9|20
1738892870000|2025-02-07 01:47:50|112075.3|112025.3|112078.2|112028.2|112079.9|112029.9|112072.8|112022.8|25
1738892880000|2025-02-07 01:48:00|112077.2|112027.2|112076.5|112026.5|112077.2|112027.2|112076.4|112026.4|5
1738892890000|2025-02-07 01:48:10|112076.6|112026.6|112076.3|112026.3|112076.6|112026.6|112076.3|112026.3|4
1738892900000|2025-02-07 01:48:20|112076.6|112026.6|112079.6|112029.6|112083.5|112033.5|112076.5|112026.5|10
1738892910000|2025-02-07 01:48:30|112078.7|112028.7|112076.5|112026.5|112080.2|112030.2|112074.4|112024.4|13
1738892920000|2025-02-07 01:48:40|112078.4|112028.4|112081.2|112031.2|112085.6|112035.6|112078.4|112028.4|14
1738892930000|2025-02-07 01:48:50|112086.9|112036.9|112083.1|112033.1|112086.9|112036.9|112083.1|112033.1|3
1738892940000|2025-02-07 01:49:00|112084.2|112034.2|112081.7|112031.7|112090.1|112040.1|112081.5|112031.5|14
1738892950000|2025-02-07 01:49:10|112081.3|112031.3|112081.4|112031.4|112082.9|112032.9|112078.5|112028.5|11
1738892960000|2025-02-07 01:49:20|112081.3|112031.3|112081.4|112031.4|112081.4|112031.4|112081.3|112031.3|2
1738892970000|2025-02-07 01:49:30|112086|112036|112086.7|112036.7|112090|112040|112085.2|112035.2|13
1738892980000|2025-02-07 01:49:40|112088.9|112038.9|112083.5|112033.5|112088.9|112038.9|112081.8|112031.8|12
1738892990000|2025-02-07 01:49:50|112082.9|112032.9|112080.8|112030.8|112082.9|112032.9|112080.8|112030.8|6
1738893000000|2025-02-07 01:50:00|112078.3|112028.3|112077.5|112027.5|112079.7|112029.7|112076.4|112026.4|9
1738893010000|2025-02-07 01:50:10|112077.6|112027.6|112077.4|112027.4|112079|112029|112077.3|112027.3|5
1738893020000|2025-02-07 01:50:20|112077.6|112027.6|112077.5|112027.5|112077.6|112027.6|112077.5|112027.5|2
1738893030000|2025-02-07 01:50:30|112075.2|112025.2|112087|112037|112091.2|112041.2|112075.2|112025.2|17
1738893040000|2025-02-07 01:50:40|112085.3|112035.3|112077.2|112027.2|112085.3|112035.3|112077.2|112027.2|8
1738893050000|2025-02-07 01:50:50|112077.3|112027.3|112072.1|112022.1|112077.3|112027.3|112070.3|112020.3|12
1738893060000|2025-02-07 01:51:00|112072|112022|112065.7|112015.7|112074.2|112024.2|112062.4|112012.4|24
1738893070000|2025-02-07 01:51:10|112065.2|112015.2|112054.8|112004.8|112067.8|112017.8|112054.3|112004.3|18
1738893080000|2025-02-07 01:51:20|112056|112006|112059.8|112009.8|112059.8|112009.8|112053.6|112003.6|31
1738893090000|2025-02-07 01:51:30|112060.4|112010.4|112054|112004|112061.1|112011.1|112054|112004|17
1738893100000|2025-02-07 01:51:40|112058.7|112008.7|112055|112005|112058.7|112008.7|112054.1|112004.1|26
1738893110000|2025-02-07 01:51:50|112056.5|112006.5|112056.1|112006.1|112056.7|112006.7|112054.8|112004.8|7
1738893120000|2025-02-07 01:52:00|112055.4|112005.4|112056.5|112006.5|112060|112010|112050.6|112000.6|15
1738893130000|2025-02-07 01:52:10|112056.7|112006.7|112055.3|112005.3|112058.6|112008.6|112052.2|112002.2|23
1738893140000|2025-02-07 01:52:20|112058.6|112008.6|112057.7|112007.7|112058.6|112008.6|112051.6|112001.6|22
1738893150000|2025-02-07 01:52:30|112060.5|112010.5|112057.8|112007.8|112060.5|112010.5|112055.9|112005.9|7
1738893160000|2025-02-07 01:52:40|112055|112005|112057.5|112007.5|112059.5|112009.5|112055|112005|11
1738893170000|2025-02-07 01:52:50|112057.6|112007.6|112055.6|112005.6|112057.7|112007.7|112055.6|112005.6|6
1738893180000|2025-02-07 01:53:00|112055.7|112005.7|112052.8|112002.8|112055.7|112005.7|112051.6|112001.6|6
1738893190000|2025-02-07 01:53:10|112052.7|112002.7|112050.3|112000.3|112053.6|112003.6|112050.3|112000.3|9
1738893200000|2025-02-07 01:53:20|112047.9|111997.9|112046.2|111996.2|112050.5|112000.5|112046.2|111996.2|10
1738893210000|2025-02-07 01:53:30|112048.8|111998.8|112048.4|111998.4|112049.5|111999.5|112048.3|111998.3|8
1738893220000|2025-02-07 01:53:40|112047.8|111997.8|112044|111994|112048.2|111998.2|112040.2|111990.2|22
1738893230000|2025-02-07 01:53:50|112044.7|111994.7|112040.6|111990.6|112053.2|112003.2|112040.6|111990.6|16
1738893240000|2025-02-07 01:54:00|112039.7|111989.7|112025.8|111975.8|112043.7|111993.7|112022|111972|27
1738893250000|2025-02-07 01:54:10|112024.2|111974.2|112030|111980|112030.9|111980.9|112020.8|111970.8|36
1738893260000|2025-02-07 01:54:20|112031.3|111981.3|112027.3|111977.3|112034.2|111984.2|112025.2|111975.2|29
1738893270000|2025-02-07 01:54:30|112027.9|111977.9|112027.9|111977.9|112029.6|111979.6|112024.6|111974.6|25
1738893280000|2025-02-07 01:54:40|112028.7|111978.7|112024.6|111974.6|112029.5|111979.5|112021.2|111971.2|19
1738893290000|2025-02-07 01:54:50|112023.3|111973.3|112020.5|111970.5|112023.3|111973.3|112019.2|111969.2|18
1738893300000|2025-02-07 01:55:00|112022.5|111972.5|112022.8|111972.8|112026.8|111976.8|112017.7|111967.7|39
1738893310000|2025-02-07 01:55:10|112024.1|111974.1|112011.7|111961.7|112024.6|111974.6|112009.8|111959.8|37
1738893320000|2025-02-07 01:55:20|112016.1|111966.1|112022.3|111972.3|112024.8|111974.8|112013.3|111963.3|47
1738893330000|2025-02-07 01:55:30|112021.2|111971.2|112016.9|111966.9|112022.8|111972.8|112015.2|111965.2|40
1738893340000|2025-02-07 01:55:40|112016.1|111966.1|112016.9|111966.9|112022.1|111972.1|112013.9|111963.9|48
1738893350000|2025-02-07 01:55:50|112016.4|111966.4|112017.7|111967.7|112023.4|111973.4|112016.4|111966.4|44
1738893360000|2025-02-07 01:56:00|112017.6|111967.6|112018.2|111968.2|112023.2|111973.2|112010.8|111960.8|49
1738893370000|2025-02-07 01:56:10|112016.2|111966.2|112013.5|111963.5|112020.3|111970.3|112011.5|111961.5|41
1738893380000|2025-02-07 01:56:20|112014.5|111964.5|112013.1|111963.1|112018.5|111968.5|112011.3|111961.3|60
1738893390000|2025-02-07 01:56:30|112014.8|111964.8|112016.9|111966.9|112018.3|111968.3|112010.9|111960.9|48
1738893400000|2025-02-07 01:56:40|112016.8|111966.8|112017.2|111967.2|112018.8|111968.8|112012.9|111962.9|43
1738893410000|2025-02-07 01:56:50|112015.1|111965.1|112021.2|111971.2|112021.2|111971.2|112010.8|111960.8|48
1738893420000|2025-02-07 01:57:00|112019.2|111969.2|112034.3|111984.3|112034.3|111984.3|112019|111969|30
1738893430000|2025-02-07 01:57:10|112034.6|111984.6|112048.6|111998.6|112049.9|111999.9|112034.6|111984.6|21
1738893440000|2025-02-07 01:57:20|112049.4|111999.4|112049.1|111999.1|112050.9|112000.9|112049|111999|5
1738893450000|2025-02-07 01:57:30|112049|111999|112052.1|112002.1|112061.4|112011.4|112049|111999|18
1738893460000|2025-02-07 01:57:40|112049.4|111999.4|112055.1|112005.1|112055.1|112005.1|112049.1|111999.1|14
1738893470000|2025-02-07 01:57:50|112054.2|112004.2|112062.3|112012.3|112063.4|112013.4|112054.1|112004.1|20
1738893480000|2025-02-07 01:58:00|112060.9|112010.9|112049.1|111999.1|112060.9|112010.9|112049.1|111999.1|26
1738893490000|2025-02-07 01:58:10|112048.5|111998.5|112052.7|112002.7|112052.7|112002.7|112045.8|111995.8|28
1738893500000|2025-02-07 01:58:20|112051.2|112001.2|112053.2|112003.2|112053.2|112003.2|112042.6|111992.6|40
1738893510000|2025-02-07 01:58:30|112051.4|112001.4|112053.1|112003.1|112054.9|112004.9|112049.5|111999.5|23
1738893520000|2025-02-07 01:58:40|112050.7|112000.7|112052.6|112002.6|112057.9|112007.9|112050|112000|25
1738893530000|2025-02-07 01:58:50|112054.3|112004.3|112053.4|112003.4|112061|112011|112050.7|112000.7|26
1738893540000|2025-02-07 01:59:00|112054.9|112004.9|112058.2|112008.2|112061.3|112011.3|112054.9|112004.9|32
1738893550000|2025-02-07 01:59:10|112059.2|112009.2|112049.3|111999.3|112059.2|112009.2|112048.5|111998.5|35
1738893560000|2025-02-07 01:59:20|112047.1|111997.1|112052.2|112002.2|112053.9|112003.9|112047.1|111997.1|20
1738893570000|2025-02-07 01:59:30|112052.5|112002.5|112052.2|112002.2|112055.2|112005.2|112049.9|111999.9|26
1738893580000|2025-02-07 01:59:40|112052.9|112002.9|112051.3|112001.3|112061.9|112011.9|112050.1|112000.1|36
1738893590000|2025-02-07 01:59:50|112051.1|112001.1|112052|112002|112055.5|112005.5|112047.6|111997.6|38
1738893600000|2025-02-07 02:00:00|112050.5|112000.5|112047.6|111997.6|112059|112009|112041.1|111991.1|67
1738893610000|2025-02-07 02:00:10|112048.1|111998.1|112039|111989|112058.5|112008.5|112031|111981|70
1738893620000|2025-02-07 02:00:20|112036.6|111986.6|112026.2|111976.2|112046.6|111996.6|112023.8|111973.8|59
1738893630000|2025-02-07 02:00:30|112027.4|111977.4|112025.6|111975.6|112028.6|111978.6|112024.6|111974.6|38
1738893640000|2025-02-07 02:00:40|112027.1|111977.1|112027.8|111977.8|112033.2|111983.2|112026.3|111976.3|14
1738893650000|2025-02-07 02:00:50|112028.2|111978.2|112033.2|111983.2|112033.7|111983.7|112019.5|111969.5|42
1738893660000|2025-02-07 02:01:00|112033.4|111983.4|112033.6|111983.6|112033.8|111983.8|112016.2|111966.2|65
1738893670000|2025-02-07 02:01:10|112033.8|111983.8|112022.9|111972.9|112033.8|111983.8|112018|111968|51
1738893680000|2025-02-07 02:01:20|112023.1|111973.1|112018.9|111968.9|112025.3|111975.3|112013|111963|56
1738893690000|2025-02-07 02:01:30|112017.7|111967.7|112021.5|111971.5|112023.9|111973.9|112010.7|111960.7|59
1738893700000|2025-02-07 02:01:40|112020|111970|112019.4|111969.4|112021.9|111971.9|112016.5|111966.5|17
1738893710000|2025-02-07 02:01:50|112018.6|111968.6|112020|111970|112022.7|111972.7|112013.7|111963.7|55
1738893720000|2025-02-07 02:02:00|112021|111971|112021.6|111971.6|112023.4|111973.4|112017.8|111967.8|39
1738893730000|2025-02-07 02:02:10|112020.4|111970.4|112021.3|111971.3|112024.1|111974.1|112018.8|111968.8|31
1738893740000|2025-02-07 02:02:20|112020.6|111970.6|112015|111965|112022.1|111972.1|112014.7|111964.7|33
1738893750000|2025-02-07 02:02:30|112015.8|111965.8|112016.8|111966.8|112021.7|111971.7|112013.4|111963.4|54
1738893760000|2025-02-07 02:02:40|112016.1|111966.1|112017.2|111967.2|112022.4|111972.4|112013.4|111963.4|47
1738893770000|2025-02-07 02:02:50|112016.6|111966.6|112018.1|111968.1|112022.5|111972.5|112013.2|111963.2|49
1738893780000|2025-02-07 02:03:00|112018|111968|112020.1|111970.1|112025|111975|112016.6|111966.6|30
1738893790000|2025-02-07 02:03:10|112021|111971|112022.8|111972.8|112026.5|111976.5|112018.3|111968.3|38
1738893800000|2025-02-07 02:03:20|112023.4|111973.4|112020.1|111970.1|112027.7|111977.7|112020.1|111970.1|25
1738893810000|2025-02-07 02:03:30|112024|111974|112040.9|111990.9|112044.1|111994.1|112022.7|111972.7|31
1738893820000|2025-02-07 02:03:40|112042.6|111992.6|112045.3|111995.3|112046.1|111996.1|112040.3|111990.3|23
1738893830000|2025-02-07 02:03:50|112042.9|111992.9|112042.4|111992.4|112045.6|111995.6|112042|111992|15
1738893840000|2025-02-07 02:04:00|112044.5|111994.5|112045.1|111995.1|112047.4|111997.4|112043|111993|9
1738893850000|2025-02-07 02:04:10|112043.3|111993.3|112037.8|111987.8|112043.3|111993.3|112032.3|111982.3|32
1738893860000|2025-02-07 02:04:20|112036.3|111986.3|112045.2|111995.2|112048.3|111998.3|112030.4|111980.4|37
1738893870000|2025-02-07 02:04:30|112043.9|111993.9|112047.6|111997.6|112051|112001|112039.5|111989.5|37
1738893880000|2025-02-07 02:04:40|112046|111996|112043.9|111993.9|112051.7|112001.7|112042.1|111992.1|31
1738893890000|2025-02-07 02:04:50|112046.5|111996.5|112030.9|111980.9|112046.5|111996.5|112029.8|111979.8|36
1738893900000|2025-02-07 02:05:00|112031.8|111981.8|112039.8|111989.8|112046.4|111996.4|112031.8|111981.8|60
1738893910000|2025-02-07 02:05:10|112040.1|111990.1|112045.3|111995.3|112048.4|111998.4|112034.8|111984.8|57
1738893920000|2025-02-07 02:05:20|112045.9|111995.9|112046.1|111996.1|112050.7|112000.7|112041.6|111991.6|44
1738893930000|2025-02-07 02:05:30|112044.7|111994.7|112040.2|111990.2|112047.8|111997.8|112030.3|111980.3|37
1738893940000|2025-02-07 02:05:40|112039.2|111989.2|112035.8|111985.8|112041.1|111991.1|112035.8|111985.8|37
1738893950000|2025-02-07 02:05:50|112034.3|111984.3|112037.4|111987.4|112038.1|111988.1|112030.7|111980.7|42
1738893960000|2025-02-07 02:06:00|112034|111984|112029|111979|112042.7|111992.7|112029|111979|26
1738893970000|2025-02-07 02:06:10|112030.5|111980.5|112017.4|111967.4|112031.6|111981.6|112015.6|111965.6|28
1738893980000|2025-02-07 02:06:20|112015.2|111965.2|112016.9|111966.9|112018.2|111968.2|112015.2|111965.2|6
1738893990000|2025-02-07 02:06:30|112016.8|111966.8|112019.1|111969.1|112019.2|111969.2|112009.9|111959.9|28
1738894000000|2025-02-07 02:06:40|112018.1|111968.1|112013|111963|112019.3|111969.3|112013|111963|20
1738894010000|2025-02-07 02:06:50|112014.2|111964.2|112015.2|111965.2|112023.3|111973.3|112010.9|111960.9|25
1738894020000|2025-02-07 02:07:00|112014.4|111964.4|112015.4|111965.4|112022.8|111972.8|112010.9|111960.9|20
1738894030000|2025-02-07 02:07:10|112016.9|111966.9|112016.9|111966.9|112017.4|111967.4|112014.9|111964.9|7
1738894040000|2025-02-07 02:07:20|112018.2|111968.2|112023.1|111973.1|112029.8|111979.8|112017.8|111967.8|26
1738894050000|2025-02-07 02:07:30|112020|111970|112026|111976|112029|111979|112020|111970|24
1738894060000|2025-02-07 02:07:40|112027|111977|112026.1|111976.1|112027|111977|112022.6|111972.6|23
1738894070000|2025-02-07 02:07:50|112026.3|111976.3|112027.4|111977.4|112035.4|111985.4|112025.8|111975.8|15
1738894080000|2025-02-07 02:08:00|112026.7|111976.7|112023.8|111973.8|112030.7|111980.7|112023.4|111973.4|24
1738894090000|2025-02-07 02:08:10|112022.1|111972.1|112018.9|111968.9|112028.6|111978.6|112016|111966|33
1738894100000|2025-02-07 02:08:20|112017.5|111967.5|112021.1|111971.1|112023.1|111973.1|112016.3|111966.3|11
1738894110000|2025-02-07 02:08:30|112022.7|111972.7|112017|111967|112028.7|111978.7|112010|111960|36
1738894120000|2025-02-07 02:08:40|112015.5|111965.5|112012|111962|112020.4|111970.4|112011.6|111961.6|40
1738894130000|2025-02-07 02:08:50|112012.9|111962.9|112012.9|111962.9|112015.2|111965.2|112009.7|111959.7|19
1738894140000|2025-02-07 02:09:00|112012.1|111962.1|112016.6|111966.6|112022.5|111972.5|112009|111959|30
1738894150000|2025-02-07 02:09:10|112015.7|111965.7|112013.8|111963.8|112021.1|111971.1|112005.3|111955.3|48
1738894160000|2025-02-07 02:09:20|112015.2|111965.2|112020|111970|112022.7|111972.7|112015.2|111965.2|40
1738894170000|2025-02-07 02:09:30|112020.9|111970.9|112019.5|111969.5|112025.5|111975.5|112013.8|111963.8|34
1738894180000|2025-02-07 02:09:40|112017.5|111967.5|112027.3|111977.3|112030.6|111980.6|112017|111967|37
1738894190000|2025-02-07 02:09:50|112029.6|111979.6|112027.4|111977.4|112036.8|111986.8|112026.8|111976.8|46
1738894200000|2025-02-07 02:10:00|112028.9|111978.9|112023.1|111973.1|112033.7|111983.7|112023.1|111973.1|40
1738894210000|2025-02-07 02:10:10|112020.5|111970.5|112023.5|111973.5|112032.2|111982.2|112020.5|111970.5|29
1738894220000|2025-02-07 02:10:20|112024.7|111974.7|112010.9|111960.9|112024.7|111974.7|112008.3|111958.3|61
1738894230000|2025-02-07 02:10:30|112010.1|111960.1|112007.4|111957.4|112012.1|111962.1|112001.2|111951.2|23
1738894240000|2025-02-07 02:10:40|112005|111955|112008.1|111958.1|112008.1|111958.1|112004.3|111954.3|5
1738894250000|2025-02-07 02:10:50|112008.2|111958.2|112009.4|111959.4|112010|111960|112004.4|111954.4|10
1738894260000|2025-02-07 02:11:00|112012|111962|112014.8|111964.8|112020.4|111970.4|112012|111962|17
1738894270000|2025-02-07 02:11:10|112016.9|111966.9|112016.9|111966.9|112021|111971|112014.6|111964.6|29
1738894280000|2025-02-07 02:11:20|112015|111965|112015.9|111965.9|112017.4|111967.4|112009.3|111959.3|31
1738894290000|2025-02-07 02:11:30|112014.7|111964.7|112011.4|111961.4|112014.7|111964.7|112007.1|111957.1|23
1738894300000|2025-02-07 02:11:40|112014.6|111964.6|112011.6|111961.6|112014.6|111964.6|112009.1|111959.1|5
1738894310000|2025-02-07 02:11:50|112012.5|111962.5|112011.8|111961.8|112013.7|111963.7|112000.8|111950.8|9
1738894320000|2025-02-07 02:12:00|112009.7|111959.7|112012.2|111962.2|112013.7|111963.7|112008.4|111958.4|19
1738894330000|2025-02-07 02:12:10|112012.9|111962.9|112011.1|111961.1|112012.9|111962.9|112009.1|111959.1|9
1738894340000|2025-02-07 02:12:20|112011.8|111961.8|112014|111964|112023.9|111973.9|112009.8|111959.8|25
1738894350000|2025-02-07 02:12:30|112014.9|111964.9|112014.2|111964.2|112017|111967|112011|111961|21
1738894360000|2025-02-07 02:12:40|112015.2|111965.2|112014.1|111964.1|112018.2|111968.2|112012.1|111962.1|13
1738894370000|2025-02-07 02:12:50|112012.7|111962.7|112015.7|111965.7|112021.6|111971.6|112009.6|111959.6|25
1738894380000|2025-02-07 02:13:00|112014.1|111964.1|112020.2|111970.2|112026|111976|112008.7|111958.7|47
1738894390000|2025-02-07 02:13:10|112021|111971|112019.8|111969.8|112025|111975|112010.3|111960.3|42
1738894400000|2025-02-07 02:13:20|112020.8|111970.8|112028.9|111978.9|112030.8|111980.8|112016.5|111966.5|48
1738894410000|2025-02-07 02:13:30|112025.7|111975.7|112033.4|111983.4|112035|111985|112025.7|111975.7|17
1738894420000|2025-02-07 02:13:40|112033.3|111983.3|112034.3|111984.3|112034.7|111984.7|112024.7|111974.7|28
1738894430000|2025-02-07 02:13:50|112035.2|111985.2|112032.7|111982.7|112036.5|111986.5|112028.4|111978.4|31
1738894440000|2025-02-07 02:14:00|112034.1|111984.1|112017.1|111967.1|112034.2|111984.2|112016.8|111966.8|18
1738894450000|2025-02-07 02:14:10|112019.8|111969.8|112028.9|111978.9|112030.7|111980.7|112019.8|111969.8|12
1738894460000|2025-02-07 02:14:20|112026.8|111976.8|112023.2|111973.2|112031.6|111981.6|112019.8|111969.8|35
1738894470000|2025-02-07 02:14:30|112024.6|111974.6|112028.7|111978.7|112029.1|111979.1|112020.4|111970.4|26
1738894480000|2025-02-07 02:14:40|112028.8|111978.8|112028.7|111978.7|112028.8|111978.8|112028.7|111978.7|2
1738894490000|2025-02-07 02:14:50|112028.6|111978.6|112023.7|111973.7|112028.8|111978.8|112018.5|111968.5|8
1738894500000|2025-02-07 02:15:00|112025.1|111975.1|112025.6|111975.6|112027.3|111977.3|112014.8|111964.8|32
1738894510000|2025-02-07 02:15:10|112025.7|111975.7|112021.7|111971.7|112025.7|111975.7|112020.6|111970.6|17
1738894520000|2025-02-07 02:15:20|112023.3|111973.3|112025.3|111975.3|112025.6|111975.6|112018.9|111968.9|16
1738894530000|2025-02-07 02:15:30|112021.3|111971.3|112020.8|111970.8|112024.3|111974.3|112018.7|111968.7|17
1738894540000|2025-02-07 02:15:40|112019.5|111969.5|112017.5|111967.5|112021.1|111971.1|112015.2|111965.2|20
1738894550000|2025-02-07 02:15:50|112017.6|111967.6|112015.5|111965.5|112020|111970|112010.6|111960.6|20
1738894560000|2025-02-07 02:16:00|112015.4|111965.4|111997.9|111947.9|112015.4|111965.4|111994.2|111944.2|33
1738894570000|2025-02-07 02:16:10|111996.2|111946.2|111992.3|111942.3|111999.5|111949.5|111989.8|111939.8|44
1738894580000|2025-02-07 02:16:20|111991.5|111941.5|111998.1|111948.1|112000.4|111950.4|111991.5|111941.5|24
1738894590000|2025-02-07 02:16:30|112000.5|111950.5|112000.7|111950.7|112001.6|111951.6|111999.7|111949.7|10
1738894600000|2025-02-07 02:16:40|112001.4|111951.4|112002.5|111952.5|112004|111954|111998.1|111948.1|14
1738894610000|2025-02-07 02:16:50|112003.2|111953.2|112018.5|111968.5|112018.5|111968.5|112001.6|111951.6|17
1738894620000|2025-02-07 02:17:00|112022|111972|112014.7|111964.7|112022|111972|112013.9|111963.9|16
1738894630000|2025-02-07 02:17:10|112017.4|111967.4|112015.1|111965.1|112020.6|111970.6|112015.1|111965.1|13
1738894640000|2025-02-07 02:17:20|112016.4|111966.4|112016.6|111966.6|112020.3|111970.3|112015.7|111965.7|10
1738894650000|2025-02-07 02:17:30|112018.5|111968.5|112013.4|111963.4|112018.6|111968.6|112007.7|111957.7|16
1738894660000|2025-02-07 02:17:40|112013.2|111963.2|112013.4|111963.4|112013.4|111963.4|112013.2|111963.2|2
1738894670000|2025-02-07 02:17:50|112013.5|111963.5|112020.3|111970.3|112020.8|111970.8|112013.4|111963.4|15
1738894680000|2025-02-07 02:18:00|112020.5|111970.5|112016.1|111966.1|112020.5|111970.5|112014.3|111964.3|14
1738894690000|2025-02-07 02:18:10|112014.9|111964.9|112015.2|111965.2|112015.2|111965.2|112009.8|111959.8|10
1738894700000|2025-02-07 02:18:20|112015|111965|112018.2|111968.2|112020|111970|112011.5|111961.5|18
1738894710000|2025-02-07 02:18:30|112019|111969|112019.4|111969.4|112021.1|111971.1|112018.1|111968.1|7
1738894730000|2025-02-07 02:18:50|112019.5|111969.5|112019.4|111969.4|112019.5|111969.5|112019.4|111969.4|2
1738894740000|2025-02-07 02:19:00|112018.4|111968.4|112012.8|111962.8|112018.4|111968.4|112010.3|111960.3|14
1738894750000|2025-02-07 02:19:10|112012.4|111962.4|112014.2|111964.2|112015|111965|112012.4|111962.4|24
1738894760000|2025-02-07 02:19:20|112015.2|111965.2|112015.9|111965.9|112016.3|111966.3|112015.2|111965.2|6
1738894770000|2025-02-07 02:19:30|112014.3|111964.3|112016.5|111966.5|112020.7|111970.7|112014.3|111964.3|12
1738894780000|2025-02-07 02:19:40|112017.9|111967.9|112018.2|111968.2|112024.2|111974.2|112017.9|111967.9|11
1738894790000|2025-02-07 02:19:50|112020|111970|112027.4|111977.4|112030.8|111980.8|112019.4|111969.4|22
1738894800000|2025-02-07 02:20:00|112029|111979|112020.6|111970.6|112029|111979|112017.8|111967.8|20
1738894810000|2025-02-07 02:20:10|112021.1|111971.1|112015.4|111965.4|112025.1|111975.1|112012.3|111962.3|19
1738894820000|2025-02-07 02:20:20|112013.8|111963.8|112009.1|111959.1|112014.3|111964.3|112006.5|111956.5|14
1738894830000|2025-02-07 02:20:30|112009.5|111959.5|112009.2|111959.2|112014|111964|112009|111959|8
1738894840000|2025-02-07 02:20:40|112011.5|111961.5|112011.5|111961.5|112011.5|111961.5|112010.1|111960.1|7
1738894850000|2025-02-07 02:20:50|112009.8|111959.8|112018.2|111968.2|112021.5|111971.5|112009.8|111959.8|22
1738894860000|2025-02-07 02:21:00|112017.2|111967.2|112021.1|111971.1|112026.8|111976.8|112016.8|111966.8|21
1738894870000|2025-02-07 02:21:10|112019.2|111969.2|112014.7|111964.7|112020.4|111970.4|112012.4|111962.4|21
1738894880000|2025-02-07 02:21:20|112014.3|111964.3|112014|111964|112014.7|111964.7|112014|111964|3
1738894890000|2025-02-07 02:21:30|112013.7|111963.7|112016.2|111966.2|112018.6|111968.6|112013.2|111963.2|12
1738894900000|2025-02-07 02:21:40|112016.3|111966.3|112016.4|111966.4|112016.4|111966.4|112016.3|111966.3|2
1738894910000|2025-02-07 02:21:50|112016.5|111966.5|112015|111965|112016.5|111966.5|112014.7|111964.7|5
1738894920000|2025-02-07 02:22:00|112018|111968|112019.5|111969.5|112021.4|111971.4|112012.3|111962.3|18
1738894930000|2025-02-07 02:22:10|112020.9|111970.9|112018.1|111968.1|112020.9|111970.9|112018.1|111968.1|6
1738894940000|2025-02-07 02:22:20|112018|111968|112017.7|111967.7|112018|111968|112017.7|111967.7|3
1738894950000|2025-02-07 02:22:30|112017.9|111967.9|112009|111959|112017.9|111967.9|112007.1|111957.1|21
1738894960000|2025-02-07 02:22:40|112008.3|111958.3|112009.5|111959.5|112010.7|111960.7|112008.3|111958.3|7
1738894970000|2025-02-07 02:22:50|112007.9|111957.9|112007.8|111957.8|112011.4|111961.4|112004.8|111954.8|18
1738894980000|2025-02-07 02:23:00|112009.7|111959.7|112008.1|111958.1|112009.7|111959.7|112008.1|111958.1|5
1738894990000|2025-02-07 02:23:10|112007.7|111957.7|112009.4|111959.4|112009.4|111959.4|112005.4|111955.4|11
1738895000000|2025-02-07 02:23:20|112006.7|111956.7|112012.9|111962.9|112013.7|111963.7|112006.7|111956.7|10
1738895010000|2025-02-07 02:23:30|112015.7|111965.7|112014|111964|112015.7|111965.7|112014|111964|6
1738895020000|2025-02-07 02:23:40|112022.2|111972.2|112019.9|111969.9|112027.1|111977.1|112019.9|111969.9|13
1738895030000|2025-02-07 02:23:50|112023.7|111973.7|112020.4|111970.4|112023.7|111973.7|112020.2|111970.2|6
1738895040000|2025-02-07 02:24:00|112024.3|111974.3|112016.2|111966.2|112027.5|111977.5|112015.2|111965.2|13
1738895050000|2025-02-07 02:24:10|112016.4|111966.4|112015.5|111965.5|112021.4|111971.4|112015.5|111965.5|10
1738895060000|2025-02-07 02:24:20|112015.9|111965.9|112010.3|111960.3|112015.9|111965.9|112007.3|111957.3|10
1738895070000|2025-02-07 02:24:30|112009.9|111959.9|112008.7|111958.7|112009.9|111959.9|112008.7|111958.7|2
1738895080000|2025-02-07 02:24:40|112007.3|111957.3|112013.9|111963.9|112016.3|111966.3|112007.3|111957.3|10
1738895090000|2025-02-07 02:24:50|112013.6|111963.6|112012.6|111962.6|112013.9|111963.9|112011.7|111961.7|7
1738895100000|2025-02-07 02:25:00|112011.2|111961.2|112015.3|111965.3|112015.7|111965.7|112008.4|111958.4|14
1738895110000|2025-02-07 02:25:10|112015.6|111965.6|112012.6|111962.6|112018|111968|112008.8|111958.8|25
1738895120000|2025-02-07 02:25:20|112011.2|111961.2|112014.4|111964.4|112018.2|111968.2|112011.2|111961.2|8
1738895130000|2025-02-07 02:25:30|112019.3|111969.3|112013.3|111963.3|112023.7|111973.7|112013.3|111963.3|18
1738895150000|2025-02-07 02:25:50|112013.4|111963.4|112021.7|111971.7|112022.3|111972.3|112013.4|111963.4|5
1738895160000|2025-02-07 02:26:00|112024.9|111974.9|112022.2|111972.2|112024.9|111974.9|112021.3|111971.3|9
1738895170000|2025-02-07 02:26:10|112022.1|111972.1|112030.4|111980.4|112030.4|111980.4|112020.9|111970.9|20
1738895180000|2025-02-07 02:26:20|112026.8|111976.8|112025.4|111975.4|112032.2|111982.2|112021.5|111971.5|26
1738895190000|2025-02-07 02:26:30|112025|111975|112024|111974|112025.2|111975.2|112018.1|111968.1|17
1738895200000|2025-02-07 02:26:40|112021.9|111971.9|112023.5|111973.5|112023.5|111973.5|112018.9|111968.9|14
1738895210000|2025-02-07 02:26:50|112024.7|111974.7|112014.1|111964.1|112024.7|111974.7|112012.1|111962.1|42
1738895220000|2025-02-07 02:27:00|112011.6|111961.6|112012.9|111962.9|112018.2|111968.2|112010.6|111960.6|27
1738895230000|2025-02-07 02:27:10|112010.7|111960.7|112011.9|111961.9|112015.1|111965.1|112010|111960|31
1738895240000|2025-02-07 02:27:20|112010.6|111960.6|112013.1|111963.1|112013.1|111963.1|112010.6|111960.6|5
1738895250000|2025-02-07 02:27:30|112012.8|111962.8|112013.3|111963.3|112016.3|111966.3|112009.5|111959.5|17
1738895260000|2025-02-07 02:27:40|112014.3|111964.3|112016.2|111966.2|112016.3|111966.3|112014.3|111964.3|6
1738895270000|2025-02-07 02:27:50|112015.2|111965.2|112011.2|111961.2|112015.2|111965.2|112010.3|111960.3|9
1738895280000|2025-02-07 02:28:00|112008.8|111958.8|112015.6|111965.6|112015.6|111965.6|112008.7|111958.7|7
1738895290000|2025-02-07 02:28:10|112013|111963|112014.6|111964.6|112014.8|111964.8|112012.9|111962.9|6
1738895300000|2025-02-07 02:28:20|112013.2|111963.2|112013.2|111963.2|112016.6|111966.6|112012.4|111962.4|10
1738895310000|2025-02-07 02:28:30|112013.9|111963.9|112014.1|111964.1|112014.9|111964.9|112013.1|111963.1|6
1738895320000|2025-02-07 02:28:40|112012.7|111962.7|112014.4|111964.4|112014.8|111964.8|112011.5|111961.5|7
1738895330000|2025-02-07 02:28:50|112014.3|111964.3|112014.7|111964.7|112014.7|111964.7|112012.4|111962.4|8
1738895340000|2025-02-07 02:29:00|112014.8|111964.8|112017.6|111967.6|112023.9|111973.9|112013.4|111963.4|15
1738895350000|2025-02-07 02:29:10|112014.7|111964.7|112012.7|111962.7|112017.7|111967.7|112012.7|111962.7|21
1738895360000|2025-02-07 02:29:20|112011.1|111961.1|112013.2|111963.2|112013.2|111963.2|112010|111960|9
1738895370000|2025-02-07 02:29:30|112012.8|111962.8|112013.1|111963.1|112013.5|111963.5|112007.5|111957.5|11
1738895380000|2025-02-07 02:29:40|112011|111961|112015.3|111965.3|112015.3|111965.3|112010.8|111960.8|6
1738895390000|2025-02-07 02:29:50|112015.4|111965.4|112013.8|111963.8|112015.4|111965.4|112010.3|111960.3|16
1738895400000|2025-02-07 02:30:00|112014.8|111964.8|112015.9|111965.9|112015.9|111965.9|112010.1|111960.1|15
1738895410000|2025-02-07 02:30:10|112013.8|111963.8|112017.3|111967.3|112017.4|111967.4|112013.8|111963.8|10
1738895420000|2025-02-07 02:30:20|112015.8|111965.8|112014.9|111964.9|112015.8|111965.8|112014.8|111964.8|4
1738895430000|2025-02-07 02:30:30|112013.8|111963.8|112015.1|111965.1|112020.1|111970.1|112011.6|111961.6|24
1738895440000|2025-02-07 02:30:40|112016.6|111966.6|112014.2|111964.2|112017.8|111967.8|112011.8|111961.8|15
1738895450000|2025-02-07 02:30:50|112014.5|111964.5|112016.3|111966.3|112017.6|111967.6|112012.7|111962.7|12
1738895460000|2025-02-07 02:31:00|112017.3|111967.3|112020.3|111970.3|112021.7|111971.7|112016.5|111966.5|21
1738895470000|2025-02-07 02:31:10|112020.4|111970.4|112021.1|111971.1|112025.3|111975.3|112020.4|111970.4|6
1738895480000|2025-02-07 02:31:20|112025.1|111975.1|112022.2|111972.2|112029.8|111979.8|112021.1|111971.1|9
1738895490000|2025-02-07 02:31:30|112023.7|111973.7|112018.1|111968.1|112028.6|111978.6|112016.9|111966.9|17
1738895500000|2025-02-07 02:31:40|112016.8|111966.8|112019.9|111969.9|112019.9|111969.9|112015.5|111965.5|9
1738895510000|2025-02-07 02:31:50|112019.8|111969.8|112017.1|111967.1|112019.8|111969.8|112017|111967|8
1738895520000|2025-02-07 02:32:00|112017.4|111967.4|112024.7|111974.7|112031.2|111981.2|112017.4|111967.4|11
1738895530000|2025-02-07 02:32:10|112024.9|111974.9|112026.5|111976.5|112027.6|111977.6|112018.2|111968.2|21
1738895540000|2025-02-07 02:32:20|112023.4|111973.4|112023.5|111973.5|112028.1|111978.1|112022.5|111972.5|9
1738895550000|2025-02-07 02:32:30|112023.8|111973.8|112023.4|111973.4|112026.8|111976.8|112021.4|111971.4|14
1738895560000|2025-02-07 02:32:40|112027|111977|112016.5|111966.5|112027|111977|112016.5|111966.5|14
1738895570000|2025-02-07 02:32:50|112016.6|111966.6|112014.8|111964.8|112016.6|111966.6|112014.8|111964.8|4
1738895580000|2025-02-07 02:33:00|112018.7|111968.7|112016|111966|112018.7|111968.7|112015.9|111965.9|4
1738895590000|2025-02-07 02:33:10|112015.9|111965.9|112012.9|111962.9|112018.7|111968.7|112012.9|111962.9|13
1738895600000|2025-02-07 02:33:20|112014.4|111964.4|112020.9|111970.9|112024.5|111974.5|112014.4|111964.4|7
1738895610000|2025-02-07 02:33:30|112020.7|111970.7|112014.9|111964.9|112020.9|111970.9|112014.9|111964.9|8
1738895620000|2025-02-07 02:33:40|112016.1|111966.1|112017.2|111967.2|112017.2|111967.2|112015.7|111965.7|6
1738895630000|2025-02-07 02:33:50|112017.6|111967.6|112015.2|111965.2|112017.9|111967.9|112015.2|111965.2|8
1738895640000|2025-02-07 02:34:00|112016.1|111966.1|112021.1|111971.1|112024.2|111974.2|112016.1|111966.1|10
1738895650000|2025-02-07 02:34:10|112021.3|111971.3|112021|111971|112021.3|111971.3|112021|111971|3
1738895660000|2025-02-07 02:34:20|112020.8|111970.8|112021.2|111971.2|112021.2|111971.2|112020.8|111970.8|4
1738895670000|2025-02-07 02:34:30|112020.9|111970.9|112024.4|111974.4|112026.1|111976.1|112019.3|111969.3|12
1738895680000|2025-02-07 02:34:40|112020.9|111970.9|112021|111971|112021.5|111971.5|112020.9|111970.9|3
1738895690000|2025-02-07 02:34:50|112019.5|111969.5|112018.7|111968.7|112019.5|111969.5|112013.7|111963.7|8
1738895700000|2025-02-07 02:35:00|112019.9|111969.9|112020.6|111970.6|112023.8|111973.8|112017.7|111967.7|15
1738895710000|2025-02-07 02:35:10|112020|111970|112020|111970|112020.1|111970.1|112019.9|111969.9|4
1738895720000|2025-02-07 02:35:20|112019.6|111969.6|112024.1|111974.1|112027.6|111977.6|112018|111968|13
1738895730000|2025-02-07 02:35:30|112020.6|111970.6|112021.2|111971.2|112025.2|111975.2|112020.6|111970.6|11
1738895740000|2025-02-07 02:35:40|112020.8|111970.8|112023.3|111973.3|112025.3|111975.3|112018.8|111968.8|15
1738895750000|2025-02-07 02:35:50|112024.5|111974.5|112028|111978|112028|111978|112023.8|111973.8|7
1738895760000|2025-02-07 02:36:00|112026.1|111976.1|112028.1|111978.1|112028.1|111978.1|112017.6|111967.6|20
1738895770000|2025-02-07 02:36:10|112026.1|111976.1|112020.7|111970.7|112027.9|111977.9|112018.9|111968.9|27
1738895780000|2025-02-07 02:36:20|112023.9|111973.9|112013.1|111963.1|112026.1|111976.1|112012.9|111962.9|25
1738895790000|2025-02-07 02:36:30|112012.4|111962.4|111994.6|111944.6|112013|111963|111993|111943|41
1738895800000|2025-02-07 02:36:40|111993.6|111943.6|111992.3|111942.3|112000.7|111950.7|111991.5|111941.5|34
1738895810000|2025-02-07 02:36:50|111989.6|111939.6|112002.5|111952.5|112002.6|111952.6|111989.6|111939.6|32
1738895820000|2025-02-07 02:37:00|112000.3|111950.3|112003.3|111953.3|112003.3|111953.3|111997.1|111947.1|12
1738895830000|2025-02-07 02:37:10|112003.4|111953.4|112003.7|111953.7|112008|111958|112000.1|111950.1|19
1738895840000|2025-02-07 02:37:20|111992.1|111942.1|112004|111954|112004.1|111954.1|111992.1|111942.1|14
1738895850000|2025-02-07 02:37:30|112004.6|111954.6|112007.2|111957.2|112007.5|111957.5|111999.6|111949.6|14
1738895860000|2025-02-07 02:37:40|112003|111953|112004.8|111954.8|112008.1|111958.1|112003|111953|13
1738895870000|2025-02-07 02:37:50|112003.7|111953.7|112002.3|111952.3|112003.7|111953.7|112001.4|111951.4|7
1738895880000|2025-02-07 02:38:00|112002.6|111952.6|111996.4|111946.4|112004.4|111954.4|111994.7|111944.7|31
1738895890000|2025-02-07 02:38:10|111999.1|111949.1|111996.7|111946.7|111999.1|111949.1|111992.3|111942.3|25
1738895900000|2025-02-07 02:38:20|111999.4|111949.4|112001.9|111951.9|112004.1|111954.1|111998.5|111948.5|16
1738895910000|2025-02-07 02:38:30|111998.7|111948.7|112002.7|111952.7|112006.5|111956.5|111998.7|111948.7|18
1738895920000|2025-02-07 02:38:40|112003.7|111953.7|112008|111958|112008.1|111958.1|111997.5|111947.5|23
1738895930000|2025-02-07 02:38:50|112009.3|111959.3|112005.9|111955.9|112009.3|111959.3|111999.5|111949.5|17
1738895940000|2025-02-07 02:39:00|112006.5|111956.5|112007.7|111957.7|112007.7|111957.7|112005.3|111955.3|6
1738895950000|2025-02-07 02:39:10|112005.5|111955.5|112010|111960|112010.8|111960.8|112005.5|111955.5|8
1738895960000|2025-02-07 02:39:20|112008|111958|112009.9|111959.9|112010|111960|112008|111958|6
1738895970000|2025-02-07 02:39:30|112010.1|111960.1|112007.3|111957.3|112010.1|111960.1|112006.9|111956.9|9
1738895980000|2025-02-07 02:39:40|112009.7|111959.7|112008.7|111958.7|112009.7|111959.7|112006.5|111956.5|9
1738895990000|2025-02-07 02:39:50|112008.9|111958.9|112008.5|111958.5|112008.9|111958.9|112008.5|111958.5|4
1738896000000|2025-02-07 02:40:00|112002.8|111952.8|112003|111953|112003.4|111953.4|111993.8|111943.8|24
1738896010000|2025-02-07 02:40:10|112002.3|111952.3|112004.2|111954.2|112004.3|111954.3|112002|111952|18
1738896020000|2025-02-07 02:40:20|112003.9|111953.9|111997.8|111947.8|112003.9|111953.9|111988.8|111938.8|47
1738896030000|2025-02-07 02:40:30|111996.4|111946.4|112005.8|111955.8|112006.7|111956.7|111992.6|111942.6|55
1738896040000|2025-02-07 02:40:40|112007.8|111957.8|112007.4|111957.4|112007.8|111957.8|112000|111950|23
1738896050000|2025-02-07 02:40:50|112006.2|111956.2|112007.9|111957.9|112008|111958|112006|111956|6
1738896060000|2025-02-07 02:41:00|112008.1|111958.1|111999.7|111949.7|112009.1|111959.1|111999.7|111949.7|26
1738896070000|2025-02-07 02:41:10|112003.2|111953.2|112006.5|111956.5|112006.6|111956.6|112002.1|111952.1|15
1738896080000|2025-02-07 02:41:20|112005.4|111955.4|112007.3|111957.3|112007.4|111957.4|112004.9|111954.9|8
1738896090000|2025-02-07 02:41:30|112007.7|111957.7|112004.4|111954.4|112007.7|111957.7|111996.3|111946.3|15
1738896100000|2025-02-07 02:41:40|111998.9|111948.9|111998.9|111948.9|111999.1|111949.1|111998.9|111948.9|3
1738896110000|2025-02-07 02:41:50|112004.3|111954.3|112005.6|111955.6|112011.2|111961.2|111993.8|111943.8|38
1738896120000|2025-02-07 02:42:00|112003.4|111953.4|112007.3|111957.3|112008.3|111958.3|111995.7|111945.7|42
1738896130000|2025-02-07 02:42:10|112008.2|111958.2|112010.1|111960.1|112010.1|111960.1|112004.5|111954.5|22
1738896140000|2025-02-07 02:42:20|112007.5|111957.5|112009.6|111959.6|112012.1|111962.1|112004.6|111954.6|20
1738896150000|2025-02-07 02:42:30|112008.6|111958.6|112008.4|111958.4|112008.6|111958.6|112007.8|111957.8|6
1738896160000|2025-02-07 02:42:40|112007.4|111957.4|112010.1|111960.1|112010.1|111960.1|112007.3|111957.3|9
1738896170000|2025-02-07 02:42:50|112010.7|111960.7|112009.4|111959.4|112010.8|111960.8|112009.4|111959.4|6
1738896180000|2025-02-07 02:43:00|112010.4|111960.4|112007.5|111957.5|112012.3|111962.3|112006.6|111956.6|20
1738896190000|2025-02-07 02:43:10|112008.1|111958.1|112008.5|111958.5|112008.5|111958.5|112008.1|111958.1|4
1738896200000|2025-02-07 02:43:20|112010.3|111960.3|112018.6|111968.6|112019.2|111969.2|112008.7|111958.7|25
1738896210000|2025-02-07 02:43:30|112019.8|111969.8|112019|111969|112021.5|111971.5|112012.6|111962.6|25
1738896220000|2025-02-07 02:43:40|112017.7|111967.7|112017.4|111967.4|112017.8|111967.8|112015.3|111965.3|5
1738896230000|2025-02-07 02:43:50|112018.3|111968.3|112021|111971|112021|111971|112018.3|111968.3|6
1738896240000|2025-02-07 02:44:00|112021.5|111971.5|112018.1|111968.1|112021.6|111971.6|112018.1|111968.1|3
1738896250000|2025-02-07 02:44:10|112018.3|111968.3|112018.1|111968.1|112018.6|111968.6|112011.1|111961.1|16
1738896260000|2025-02-07 02:44:20|112018|111968|112018.1|111968.1|112018.1|111968.1|112017.8|111967.8|3
1738896270000|2025-02-07 02:44:30|112018|111968|112028.5|111978.5|112032.7|111982.7|112014.3|111964.3|34
1738896280000|2025-02-07 02:44:40|112026.3|111976.3|112036.4|111986.4|112036.4|111986.4|112019.8|111969.8|37
1738896290000|2025-02-07 02:44:50|112035.4|111985.4|112032.8|111982.8|112038.3|111988.3|112031.6|111981.6|22
1738896300000|2025-02-07 02:45:00|112035.8|111985.8|112032.9|111982.9|112036|111986|112027.4|111977.4|29
1738896310000|2025-02-07 02:45:10|112028.6|111978.6|112034.4|111984.4|112034.6|111984.6|112028.6|111978.6|9
1738896320000|2025-02-07 02:45:20|112030.4|111980.4|112029.7|111979.7|112034.2|111984.2|112029.4|111979.4|7
1738896330000|2025-02-07 02:45:30|112033.7|111983.7|112029|111979|112034.8|111984.8|112029|111979|9
1738896340000|2025-02-07 02:45:40|112030.8|111980.8|112038.7|111988.7|112041.8|111991.8|112030.6|111980.6|27
1738896350000|2025-02-07 02:45:50|112040.3|111990.3|112048.6|111998.6|112051.7|112001.7|112037.8|111987.8|26
1738896360000|2025-02-07 02:46:00|112050.1|112000.1|112043.7|111993.7|112050.6|112000.6|112043.7|111993.7|25
1738896370000|2025-02-07 02:46:10|112045.7|111995.7|112049.2|111999.2|112052.4|112002.4|112045.7|111995.7|20
1738896380000|2025-02-07 02:46:20|112050.4|112000.4|112058.5|112008.5|112058.5|112008.5|112050.4|112000.4|22
1738896390000|2025-02-07 02:46:30|112056.5|112006.5|112056.1|112006.1|112059.9|112009.9|112052.7|112002.7|20
1738896400000|2025-02-07 02:46:40|112055.9|112005.9|112062.8|112012.8|112062.8|112012.8|112052|112002|14
1738896410000|2025-02-07 02:46:50|112059.2|112009.2|112056|112006|112063.3|112013.3|112053.8|112003.8|19
1738896420000|2025-02-07 02:47:00|112058.5|112008.5|112059.9|112009.9|112061.1|112011.1|112054.5|112004.5|16
1738896430000|2025-02-07 02:47:10|112056.6|112006.6|112056.8|112006.8|112062.9|112012.9|112055.4|112005.4|13
1738896440000|2025-02-07 02:47:20|112055.6|112005.6|112061.9|112011.9|112067.3|112017.3|112055.6|112005.6|22
1738896450000|2025-02-07 02:47:30|112063.2|112013.2|112059.2|112009.2|112067.3|112017.3|112059.2|112009.2|10
1738896460000|2025-02-07 02:47:40|112058.9|112008.9|112058.7|112008.7|112064.2|112014.2|112053.8|112003.8|27
1738896470000|2025-02-07 02:47:50|112062|112012|112057.7|112007.7|112062|112012|112056.8|112006.8|14
1738896480000|2025-02-07 02:48:00|112061|112011|112058.8|112008.8|112062.1|112012.1|112058.7|112008.7|5
1738896490000|2025-02-07 02:48:10|112057.6|112007.6|112059.6|112009.6|112063.5|112013.5|112052.5|112002.5|19
1738896500000|2025-02-07 02:48:20|112059.5|112009.5|112059.8|112009.8|112059.9|112009.9|112059.5|112009.5|4
1738896510000|2025-02-07 02:48:30|112059.4|112009.4|112054.2|112004.2|112059.5|112009.5|112054.2|112004.2|6
1738896520000|2025-02-07 02:48:40|112056.6|112006.6|112058.6|112008.6|112059.9|112009.9|112055|112005|13
1738896530000|2025-02-07 02:48:50|112059.6|112009.6|112058.6|112008.6|112061.7|112011.7|112056.3|112006.3|8
1738896540000|2025-02-07 02:49:00|112058.5|112008.5|112058.7|112008.7|112062.2|112012.2|112058.5|112008.5|3
1738896550000|2025-02-07 02:49:10|112058.5|112008.5|112059.9|112009.9|112060.7|112010.7|112058.1|112008.1|11
1738896560000|2025-02-07 02:49:20|112058.7|112008.7|112053.1|112003.1|112061.3|112011.3|112051.5|112001.5|21
1738896570000|2025-02-07 02:49:30|112054.1|112004.1|112056.5|112006.5|112061.1|112011.1|112051.9|112001.9|23
1738896580000|2025-02-07 02:49:40|112056.9|112006.9|112059.7|112009.7|112064.9|112014.9|112056.9|112006.9|12
1738896590000|2025-02-07 02:49:50|112064.4|112014.4|112062.8|112012.8|112067.3|112017.3|112058.8|112008.8|10
1738896600000|2025-02-07 02:50:00|112062.5|112012.5|112064.1|112014.1|112068.2|112018.2|112056.5|112006.5|18
1738896610000|2025-02-07 02:50:10|112063|112013|112062.2|112012.2|112063|112013|112051.5|112001.5|21
1738896620000|2025-02-07 02:50:20|112064.5|112014.5|112059.1|112009.1|112064.5|112014.5|112056.1|112006.1|10
1738896630000|2025-02-07 02:50:30|112062.6|112012.6|112059.5|112009.5|112065.4|112015.4|112058.9|112008.9|10
1738896640000|2025-02-07 02:50:40|112059|112009|112057.4|112007.4|112059|112009|112055.6|112005.6|5
1738896650000|2025-02-07 02:50:50|112057.5|112007.5|112056.5|112006.5|112060.2|112010.2|112053.4|112003.4|14
1738896660000|2025-02-07 02:51:00|112057.3|112007.3|112058.1|112008.1|112060.9|112010.9|112054.4|112004.4|9
1738896670000|2025-02-07 02:51:10|112058.3|112008.3|112054.7|112004.7|112064|112014|112054.7|112004.7|18
1738896680000|2025-02-07 02:51:20|112055.1|112005.1|112064.1|112014.1|112064.1|112014.1|112055.1|112005.1|17
1738896690000|2025-02-07 02:51:30|112064.3|112014.3|112057.6|112007.6|112064.3|112014.3|112054.2|112004.2|16
1738896700000|2025-02-07 02:51:40|112057|112007|112056.9|112006.9|112057|112007|112055|112005|7
1738896710000|2025-02-07 02:51:50|112057.2|112007.2|112057.6|112007.6|112057.6|112007.6|112057.2|112007.2|4
1738896720000|2025-02-07 02:52:00|112058.3|112008.3|112058|112008|112059.6|112009.6|112057.3|112007.3|10
1738896730000|2025-02-07 02:52:10|112057.4|112007.4|112059.5|112009.5|112059.9|112009.9|112057.4|112007.4|8
1738896740000|2025-02-07 02:52:20|112063.7|112013.7|112057.2|112007.2|112063.7|112013.7|112050.7|112000.7|15
1738896750000|2025-02-07 02:52:30|112056.2|112006.2|112057.1|112007.1|112058.8|112008.8|112055.6|112005.6|11
1738896760000|2025-02-07 02:52:40|112057|112007|112056.7|112006.7|112057.3|112007.3|112054.4|112004.4|8
1738896770000|2025-02-07 02:52:50|112055.9|112005.9|112057.2|112007.2|112057.2|112007.2|112055.9|112005.9|9
1738896780000|2025-02-07 02:53:00|112058.3|112008.3|112054.3|112004.3|112061.7|112011.7|112054.3|112004.3|9
1738896790000|2025-02-07 02:53:10|112054.2|112004.2|112055.5|112005.5|112055.5|112005.5|112051.5|112001.5|6
1738896800000|2025-02-07 02:53:20|112054.5|112004.5|112054.8|112004.8|112055|112005|112054.5|112004.5|4
1738896810000|2025-02-07 02:53:30|112059|112009|112056.6|112006.6|112065.6|112015.6|112055.8|112005.8|13
1738896820000|2025-02-07 02:53:40|112058.1|112008.1|112059.4|112009.4|112059.4|112009.4|112058.1|112008.1|2
1738896830000|2025-02-07 02:53:50|112059.3|112009.3|112057.4|112007.4|112066.7|112016.7|112055.7|112005.7|23
1738896840000|2025-02-07 02:54:00|112055.2|112005.2|112057.4|112007.4|112060.8|112010.8|112055.2|112005.2|8
1738896850000|2025-02-07 02:54:10|112057.2|112007.2|112056.4|112006.4|112057.3|112007.3|112054.5|112004.5|10
1738896860000|2025-02-07 02:54:20|112057.8|112007.8|112057.5|112007.5|112057.8|112007.8|112053.7|112003.7|9
1738896870000|2025-02-07 02:54:30|112058|112008|112058.1|112008.1|112058.1|112008.1|112057.9|112007.9|3
1738896880000|2025-02-07 02:54:40|112055.9|112005.9|112056.6|112006.6|112064.3|112014.3|112055|112005|14
1738896890000|2025-02-07 02:54:50|112057.5|112007.5|112052.5|112002.5|112057.5|112007.5|112052.5|112002.5|25
1738896900000|2025-02-07 02:55:00|112053.7|112003.7|112055.6|112005.6|112055.6|112005.6|112052.7|112002.7|14
1738896910000|2025-02-07 02:55:10|112056|112006|112055.1|112005.1|112056|112006|112054.2|112004.2|8
1738896920000|2025-02-07 02:55:20|112055.3|112005.3|112053.2|112003.2|112055.3|112005.3|112053.2|112003.2|4
1738896930000|2025-02-07 02:55:30|112049.8|111999.8|112052.6|112002.6|112052.6|112002.6|112049|111999|8
1738896940000|2025-02-07 02:55:40|112052.7|112002.7|112054.8|112004.8|112054.8|112004.8|112052.7|112002.7|4
1738896950000|2025-02-07 02:55:50|112054.4|112004.4|112054.9|112004.9|112056.4|112006.4|112053.5|112003.5|6
1738896960000|2025-02-07 02:56:00|112057.5|112007.5|112056.7|112006.7|112058.6|112008.6|112056|112006|8
1738896970000|2025-02-07 02:56:10|112057.5|112007.5|112056|112006|112057.5|112007.5|112056|112006|2
1738896980000|2025-02-07 02:56:20|112057.5|112007.5|112052.7|112002.7|112057.7|112007.7|112048.1|111998.1|22
1738896990000|2025-02-07 02:56:30|112053.1|112003.1|112051.7|112001.7|112053.1|112003.1|112050.5|112000.5|7
1738897000000|2025-02-07 02:56:40|112051.1|112001.1|112051.7|112001.7|112055.8|112005.8|112048.6|111998.6|11
1738897010000|2025-02-07 02:56:50|112052.5|112002.5|112052.7|112002.7|112055.7|112005.7|112052.5|112002.5|9
1738897020000|2025-02-07 02:57:00|112054|112004|112052.6|112002.6|112056.2|112006.2|112051.9|112001.9|11
1738897030000|2025-02-07 02:57:10|112052.3|112002.3|112052.5|112002.5|112052.5|112002.5|112052.3|112002.3|3
1738897040000|2025-02-07 02:57:20|112052.9|112002.9|112058.2|112008.2|112058.6|112008.6|112052.9|112002.9|10
1738897050000|2025-02-07 02:57:30|112058.1|112008.1|112057.9|112007.9|112058.1|112008.1|112057.8|112007.8|6
1738897060000|2025-02-07 02:57:40|112058.2|112008.2|112058.9|112008.9|112066.7|112016.7|112056.6|112006.6|13
1738897070000|2025-02-07 02:57:50|112056.4|112006.4|112052.8|112002.8|112060.5|112010.5|112052.8|112002.8|11
1738897080000|2025-02-07 02:58:00|112053.5|112003.5|112057.2|112007.2|112058.1|112008.1|112053.5|112003.5|16
1738897090000|2025-02-07 02:58:10|112059.9|112009.9|112043|111993|112059.9|112009.9|112039.5|111989.5|29
1738897100000|2025-02-07 02:58:20|112044.2|111994.2|112038.5|111988.5|112045|111995|112037.9|111987.9|20
1738897110000|2025-02-07 02:58:30|112039.1|111989.1|112040.6|111990.6|112041.3|111991.3|112039.1|111989.1|10
1738897120000|2025-02-07 02:58:40|112035.5|111985.5|112037.5|111987.5|112038.4|111988.4|112028.8|111978.8|34
1738897130000|2025-02-07 02:58:50|112038.3|111988.3|112026.5|111976.5|112038.3|111988.3|112022.6|111972.6|25
1738897140000|2025-02-07 02:59:00|112026.7|111976.7|112023.9|111973.9|112027.7|111977.7|112021.5|111971.5|29
1738897150000|2025-02-07 02:59:10|112022.4|111972.4|112028.5|111978.5|112030.6|111980.6|112021.2|111971.2|31
1738897160000|2025-02-07 02:59:20|112028.6|111978.6|112025.3|111975.3|112029.8|111979.8|112022.3|111972.3|12
1738897170000|2025-02-07 02:59:30|112025|111975|112025.4|111975.4|112029.8|111979.8|112023.7|111973.7|14
1738897180000|2025-02-07 02:59:40|112023.9|111973.9|112023.3|111973.3|112026.9|111976.9|112021.4|111971.4|13
1738897190000|2025-02-07 02:59:50|112023|111973|112024.1|111974.1|112025.1|111975.1|112022.5|111972.5|13
1738897200000|2025-02-07 03:00:00|112026.3|111976.3|112022.4|111972.4|112026.6|111976.6|112019.3|111969.3|35
1738897210000|2025-02-07 03:00:10|112020.3|111970.3|112020.4|111970.4|112022.1|111972.1|112018.2|111968.2|13
1738897220000|2025-02-07 03:00:20|112022.1|111972.1|112025.5|111975.5|112028.1|111978.1|112020.9|111970.9|17
1738897230000|2025-02-07 03:00:30|112026.3|111976.3|112019|111969|112028.5|111978.5|112018.5|111968.5|44
1738897240000|2025-02-07 03:00:40|112021.5|111971.5|112022.7|111972.7|112026.5|111976.5|112019.9|111969.9|32
1738897250000|2025-02-07 03:00:50|112024.9|111974.9|112023.6|111973.6|112027.5|111977.5|112017.7|111967.7|30
1738897260000|2025-02-07 03:01:00|112025.4|111975.4|112022.6|111972.6|112028.1|111978.1|112020.6|111970.6|37
1738897270000|2025-02-07 03:01:10|112022.5|111972.5|112022.6|111972.6|112022.6|111972.6|112022.5|111972.5|2
1738897280000|2025-02-07 03:01:20|112022.9|111972.9|112019.1|111969.1|112030.4|111980.4|112017.6|111967.6|51
1738897290000|2025-02-07 03:01:30|112021.2|111971.2|112023.6|111973.6|112030|111980|112017.4|111967.4|22
1738897300000|2025-02-07 03:01:40|112022.5|111972.5|112023.7|111973.7|112025.9|111975.9|112021.2|111971.2|21
1738897310000|2025-02-07 03:01:50|112023.9|111973.9|112020.6|111970.6|112025|111975|112016.8|111966.8|28
1738897320000|2025-02-07 03:02:00|112019.8|111969.8|112024.7|111974.7|112026.2|111976.2|112019.2|111969.2|15
1738897330000|2025-02-07 03:02:10|112026.1|111976.1|112027.5|111977.5|112028|111978|112025.2|111975.2|8
1738897340000|2025-02-07 03:02:20|112026|111976|112020.6|111970.6|112027.8|111977.8|112017.7|111967.7|42
1738897350000|2025-02-07 03:02:30|112020.2|111970.2|112020.2|111970.2|112025.1|111975.1|112018.7|111968.7|17
1738897360000|2025-02-07 03:02:40|112022|111972|112021.9|111971.9|112027.6|111977.6|112017.8|111967.8|31
1738897370000|2025-02-07 03:02:50|112021.3|111971.3|112018.2|111968.2|112021.3|111971.3|112018.2|111968.2|6
1738897380000|2025-02-07 03:03:00|112017.8|111967.8|112017.4|111967.4|112018.1|111968.1|112016|111966|6
1738897390000|2025-02-07 03:03:10|112015.8|111965.8|112016.3|111966.3|112017.1|111967.1|112014.5|111964.5|9
1738897400000|2025-02-07 03:03:20|112016.2|111966.2|112016.9|111966.9|112016.9|111966.9|112015.3|111965.3|5
1738897410000|2025-02-07 03:03:30|112015.1|111965.1|112015.2|111965.2|112017.1|111967.1|112015.1|111965.1|3
1738897420000|2025-02-07 03:03:40|112017.5|111967.5|112018.3|111968.3|112025.2|111975.2|112017.5|111967.5|25
1738897430000|2025-02-07 03:03:50|112018.9|111968.9|112019.9|111969.9|112025.2|111975.2|112012.4|111962.4|45
1738897440000|2025-02-07 03:04:00|112018.2|111968.2|112029.1|111979.1|112029.1|111979.1|112017.5|111967.5|29
1738897450000|2025-02-07 03:04:10|112025.5|111975.5|112035|111985|112035|111985|112025.5|111975.5|42
1738897460000|2025-02-07 03:04:20|112031.8|111981.8|112031.4|111981.4|112035.3|111985.3|112030.8|111980.8|33
1738897470000|2025-02-07 03:04:30|112031.8|111981.8|112034.4|111984.4|112034.4|111984.4|112031.8|111981.8|7
1738897480000|2025-02-07 03:04:40|112035.5|111985.5|112032.7|111982.7|112038.8|111988.8|112028.5|111978.5|43
1738897490000|2025-02-07 03:04:50|112033.5|111983.5|112032.9|111982.9|112033.7|111983.7|112028.8|111978.8|17
1738897500000|2025-02-07 03:05:00|112031.9|111981.9|112036.5|111986.5|112037.4|111987.4|112031.9|111981.9|11
1738897510000|2025-02-07 03:05:10|112038|111988|112042.7|111992.7|112046.9|111996.9|112036.6|111986.6|21
1738897520000|2025-02-07 03:05:20|112047|111997|112043.6|111993.6|112051.8|112001.8|112041.8|111991.8|40
1738897530000|2025-02-07 03:05:30|112044.2|111994.2|112045.7|111995.7|112047.8|111997.8|112040.6|111990.6|17
1738897540000|2025-02-07 03:05:40|112046.5|111996.5|112047.6|111997.6|112051.2|112001.2|112042.3|111992.3|36
1738897550000|2025-02-07 03:05:50|112049.1|111999.1|112048.8|111998.8|112050.3|112000.3|112045.1|111995.1|20
1738897560000|2025-02-07 03:06:00|112047.6|111997.6|112048.8|111998.8|112053.3|112003.3|112047.5|111997.5|32
1738897570000|2025-02-07 03:06:10|112049.2|111999.2|112048.7|111998.7|112049.2|111999.2|112048.5|111998.5|6
1738897580000|2025-02-07 03:06:20|112052.9|112002.9|112049.8|111999.8|112052.9|112002.9|112049.7|111999.7|4
1738897590000|2025-02-07 03:06:30|112048.6|111998.6|112048.4|111998.4|112052.4|112002.4|112045|111995|35
1738897600000|2025-02-07 03:06:40|112046.9|111996.9|112049.4|111999.4|112050|112000|112046.9|111996.9|8
1738897610000|2025-02-07 03:06:50|112047.7|111997.7|112049|111999|112049|111999|112047.7|111997.7|3
1738897620000|2025-02-07 03:07:00|112053.7|112003.7|112050|112000|112055.5|112005.5|112046.1|111996.1|24
1738897630000|2025-02-07 03:07:10|112049.4|111999.4|112049.2|111999.2|112049.5|111999.5|112049.2|111999.2|4
1738897640000|2025-02-07 03:07:20|112050.3|112000.3|112049.9|111999.9|112050.3|112000.3|112049.9|111999.9|2
1738897650000|2025-02-07 03:07:30|112049.2|111999.2|112050|112000|112051.4|112001.4|112043.8|111993.8|17
1738897660000|2025-02-07 03:07:40|112050.1|112000.1|112053.7|112003.7|112058.4|112008.4|112050.1|112000.1|13
1738897670000|2025-02-07 03:07:50|112053.8|112003.8|112052|112002|112056.1|112006.1|112049.9|111999.9|23
1738897680000|2025-02-07 03:08:00|112052.7|112002.7|112053.3|112003.3|112057.8|112007.8|112050.3|112000.3|13
1738897690000|2025-02-07 03:08:10|112057|112007|112050.5|112000.5|112057|112007|112048.9|111998.9|22
1738897700000|2025-02-07 03:08:20|112050.6|112000.6|112050.6|112000.6|112050.6|112000.6|112050.6|112000.6|1
1738897710000|2025-02-07 03:08:30|112050.9|112000.9|112048.4|111998.4|112051.5|112001.5|112047.4|111997.4|14
1738897720000|2025-02-07 03:08:40|112047.7|111997.7|112043.6|111993.6|112051.7|112001.7|112043.6|111993.6|18
1738897730000|2025-02-07 03:08:50|112045|111995|112042.5|111992.5|112046.7|111996.7|112040.9|111990.9|22
1738897740000|2025-02-07 03:09:00|112044.8|111994.8|112048.4|111998.4|112049.9|111999.9|112044.8|111994.8|23
1738897750000|2025-02-07 03:09:10|112050.1|112000.1|112051.3|112001.3|112051.3|112001.3|112048|111998|33
1738897760000|2025-02-07 03:09:20|112050|112000|112047.6|111997.6|112055.2|112005.2|112047.3|111997.3|29
1738897770000|2025-02-07 03:09:30|112048.6|111998.6|112051.2|112001.2|112055|112005|112047|111997|22
1738897780000|2025-02-07 03:09:40|112052.9|112002.9|112052.1|112002.1|112055.5|112005.5|112048.3|111998.3|30
1738897790000|2025-02-07 03:09:50|112053.9|112003.9|112051.3|112001.3|112055.6|112005.6|112049.6|111999.6|17
1738897800000|2025-02-07 03:10:00|112049.7|111999.7|112051.6|112001.6|112058.6|112008.6|112046.6|111996.6|29
1738897810000|2025-02-07 03:10:10|112052.5|112002.5|112050|112000|112053.3|112003.3|112047.5|111997.5|25
1738897820000|2025-02-07 03:10:20|112051.7|112001.7|112052.8|112002.8|112055.6|112005.6|112049.8|111999.8|33
1738897830000|2025-02-07 03:10:30|112052.6|112002.6|112050.6|112000.6|112056.1|112006.1|112050.6|112000.6|25
1738897840000|2025-02-07 03:10:40|112052.2|112002.2|112049.6|111999.6|112054.8|112004.8|112048.5|111998.5|31
1738897850000|2025-02-07 03:10:50|112050|112000|112050.7|112000.7|112050.7|112000.7|112050|112000|5
1738897860000|2025-02-07 03:11:00|112047.1|111997.1|112048|111998|112054.9|112004.9|112047.1|111997.1|25
1738897870000|2025-02-07 03:11:10|112048.9|111998.9|112056.8|112006.8|112056.8|112006.8|112047.2|111997.2|22
1738897880000|2025-02-07 03:11:20|112053|112003|112052.6|112002.6|112058|112008|112048.6|111998.6|28
1738897890000|2025-02-07 03:11:30|112054.3|112004.3|112057|112007|112060.8|112010.8|112051.4|112001.4|33
1738897900000|2025-02-07 03:11:40|112051.6|112001.6|112063.3|112013.3|112067.5|112017.5|112051.6|112001.6|21
1738897910000|2025-02-07 03:11:50|112062.7|112012.7|112062.5|112012.5|112066.1|112016.1|112058.2|112008.2|31
1738897920000|2025-02-07 03:12:00|112061.5|112011.5|112060.5|112010.5|112070.5|112020.5|112059.8|112009.8|20
1738897930000|2025-02-07 03:12:10|112061.6|112011.6|112056.4|112006.4|112063.8|112013.8|112053|112003|35
1738897940000|2025-02-07 03:12:20|112055.5|112005.5|112060.2|112010.2|112064|112014|112054.7|112004.7|47
1738897950000|2025-02-07 03:12:30|112059|112009|112056.2|112006.2|112063.6|112013.6|112053.5|112003.5|29
1738897960000|2025-02-07 03:12:40|112055.1|112005.1|112055.1|112005.1|112060.5|112010.5|112055|112005|8
1738897970000|2025-02-07 03:12:50|112055.2|112005.2|112050.4|112000.4|112055.2|112005.2|112049|111999|18
1738897980000|2025-02-07 03:13:00|112050.1|112000.1|112049.4|111999.4|112057|112007|112048.2|111998.2|22
1738897990000|2025-02-07 03:13:10|112048.9|111998.9|112048|111998|112051.4|112001.4|112045.8|111995.8|26
1738898000000|2025-02-07 03:13:20|112051|112001|112043.8|111993.8|112051|112001|112041.2|111991.2|26
1738898010000|2025-02-07 03:13:30|112044.6|111994.6|112044.6|111994.6|112044.7|111994.7|112044.5|111994.5|4
1738898020000|2025-02-07 03:13:40|112043.4|111993.4|112038.8|111988.8|112044.5|111994.5|112036.2|111986.2|36
1738898030000|2025-02-07 03:13:50|112034.1|111984.1|112036|111986|112039.6|111989.6|112032.4|111982.4|31
1738898040000|2025-02-07 03:14:00|112035.9|111985.9|112037.2|111987.2|112042|111992|112031.8|111981.8|37
1738898050000|2025-02-07 03:14:10|112038.1|111988.1|112038.6|111988.6|112040.5|111990.5|112035.5|111985.5|40
1738898060000|2025-02-07 03:14:20|112037|111987|112035.6|111985.6|112038.6|111988.6|112032.3|111982.3|42
1738898070000|2025-02-07 03:14:30|112034.9|111984.9|112034.5|111984.5|112035.8|111985.8|112031.5|111981.5|42
1738898080000|2025-02-07 03:14:40|112032.9|111982.9|112039.2|111989.2|112039.2|111989.2|112032.9|111982.9|20
1738898090000|2025-02-07 03:14:50|112040.8|111990.8|112037.8|111987.8|112043.6|111993.6|112034.1|111984.1|36
1738898100000|2025-02-07 03:15:00|112036.1|111986.1|112036.9|111986.9|112045.5|111995.5|112029.2|111979.2|45
1738898110000|2025-02-07 03:15:10|112034.1|111984.1|112042.8|111992.8|112043.8|111993.8|112030.5|111980.5|35
1738898120000|2025-02-07 03:15:20|112032.5|111982.5|112033.7|111983.7|112045.3|111995.3|112030.9|111980.9|42
1738898130000|2025-02-07 03:15:30|112032.2|111982.2|112030.9|111980.9|112034.2|111984.2|112024.8|111974.8|47
1738898140000|2025-02-07 03:15:40|112034.9|111984.9|112034.6|111984.6|112038.2|111988.2|112032.3|111982.3|20
1738898150000|2025-02-07 03:15:50|112034.4|111984.4|112034.7|111984.7|112037.5|111987.5|112034.3|111984.3|7
1738898160000|2025-02-07 03:16:00|112036|111986|112032.1|111982.1|112037.5|111987.5|112027.2|111977.2|30
1738898170000|2025-02-07 03:16:10|112030.9|111980.9|112033.7|111983.7|112037.9|111987.9|112029.6|111979.6|18
1738898180000|2025-02-07 03:16:20|112032.7|111982.7|112031.6|111981.6|112035.1|111985.1|112030.1|111980.1|19
1738898190000|2025-02-07 03:16:30|112033.1|111983.1|112032.8|111982.8|112036.1|111986.1|112032.1|111982.1|20
1738898200000|2025-02-07 03:16:40|112034.8|111984.8|112031.9|111981.9|112034.8|111984.8|112030.5|111980.5|16
1738898210000|2025-02-07 03:16:50|112030.7|111980.7|112032.7|111982.7|112034.7|111984.7|112030.5|111980.5|24
1738898220000|2025-02-07 03:17:00|112029|111979|112030.9|111980.9|112031.1|111981.1|112028.1|111978.1|10
1738898230000|2025-02-07 03:17:10|112030.8|111980.8|112028.4|111978.4|112030.8|111980.8|112027.7|111977.7|8
1738898240000|2025-02-07 03:17:20|112028.7|111978.7|112019.7|111969.7|112030.1|111980.1|112019.7|111969.7|8
1738898250000|2025-02-07 03:17:30|112022.8|111972.8|112018.5|111968.5|112024.9|111974.9|112013.8|111963.8|34
1738898260000|2025-02-07 03:17:40|112016.3|111966.3|112019.2|111969.2|112019.7|111969.7|112016.3|111966.3|12
1738898270000|2025-02-07 03:17:50|112019.3|111969.3|112016.9|111966.9|112027.6|111977.6|112015.2|111965.2|26
1738898280000|2025-02-07 03:18:00|112017.8|111967.8|112019.1|111969.1|112019.1|111969.1|112012.6|111962.6|16
1738898290000|2025-02-07 03:18:10|112017.7|111967.7|112014.4|111964.4|112020.4|111970.4|112011.2|111961.2|20
1738898300000|2025-02-07 03:18:20|112010.9|111960.9|112027.8|111977.8|112038.8|111988.8|112010.9|111960.9|33
1738898310000|2025-02-07 03:18:30|112034.3|111984.3|112025|111975|112036.8|111986.8|112023.4|111973.4|23
1738898320000|2025-02-07 03:18:40|112022.5|111972.5|112026|111976|112029.4|111979.4|112022.5|111972.5|10
1738898330000|2025-02-07 03:18:50|112026.4|111976.4|112026.1|111976.1|112030.2|111980.2|112023.4|111973.4|20
1738898340000|2025-02-07 03:19:00|112025|111975|112023.5|111973.5|112026.9|111976.9|112021.2|111971.2|16
1738898350000|2025-02-07 03:19:10|112023.4|111973.4|112025.4|111975.4|112029.8|111979.8|112023.4|111973.4|10
1738898360000|2025-02-07 03:19:20|112025|111975|112024.7|111974.7|112029|111979|112024.7|111974.7|6
1738898370000|2025-02-07 03:19:30|112025.1|111975.1|112026.7|111976.7|112026.9|111976.9|112025.1|111975.1|5
1738898380000|2025-02-07 03:19:40|112026.9|111976.9|112040.6|111990.6|112042.1|111992.1|112026.9|111976.9|27
1738898390000|2025-02-07 03:19:50|112041.6|111991.6|112041.6|111991.6|112043.8|111993.8|112039.1|111989.1|32
1738898400000|2025-02-07 03:20:00|112039|111989|112042.8|111992.8|112042.8|111992.8|112038.2|111988.2|30
1738898410000|2025-02-07 03:20:10|112042.1|111992.1|112041.1|111991.1|112042.1|111992.1|112039|111989|16
1738898420000|2025-02-07 03:20:20|112039.9|111989.9|112041.1|111991.1|112044.4|111994.4|112039.4|111989.4|13
1738898430000|2025-02-07 03:20:30|112042.2|111992.2|112043.5|111993.5|112050.1|112000.1|112041.2|111991.2|32
1738898440000|2025-02-07 03:20:40|112043.2|111993.2|112041.9|111991.9|112046.2|111996.2|112040.7|111990.7|19
1738898450000|2025-02-07 03:20:50|112042.2|111992.2|112041.3|111991.3|112045.8|111995.8|112039.5|111989.5|38
1738898460000|2025-02-07 03:21:00|112041|111991|112041|111991|112045.5|111995.5|112039.6|111989.6|20
1738898470000|2025-02-07 03:21:10|112040.9|111990.9|112041.7|111991.7|112042.5|111992.5|112038.8|111988.8|24
1738898480000|2025-02-07 03:21:20|112041.1|111991.1|112030.5|111980.5|112041.1|111991.1|112025.5|111975.5|22
1738898490000|2025-02-07 03:21:30|112030.1|111980.1|112030.3|111980.3|112033.9|111983.9|112025.4|111975.4|33
1738898500000|2025-02-07 03:21:40|112031.3|111981.3|112028.4|111978.4|112031.3|111981.3|112028.1|111978.1|13
1738898510000|2025-02-07 03:21:50|112026.6|111976.6|112029.9|111979.9|112029.9|111979.9|112026.6|111976.6|9
1738898520000|2025-02-07 03:22:00|112027.6|111977.6|112026.7|111976.7|112030.3|111980.3|112023.7|111973.7|28
1738898530000|2025-02-07 03:22:10|112025.5|111975.5|112019|111969|112028.7|111978.7|112017.2|111967.2|42
1738898540000|2025-02-07 03:22:20|112022.6|111972.6|112016.9|111966.9|112024.4|111974.4|112016.9|111966.9|35
1738898550000|2025-02-07 03:22:30|112015.8|111965.8|112022.2|111972.2|112022.6|111972.6|112015.8|111965.8|24
1738898560000|2025-02-07 03:22:40|112022.1|111972.1|112022.2|111972.2|112022.2|111972.2|112022.1|111972.1|2
1738898570000|2025-02-07 03:22:50|112022.3|111972.3|112022.2|111972.2|112022.3|111972.3|112022.2|111972.2|2
1738898580000|2025-02-07 03:23:00|112022.1|111972.1|112020.4|111970.4|112022.1|111972.1|112013.3|111963.3|18
1738898590000|2025-02-07 03:23:10|112020.7|111970.7|112020.9|111970.9|112020.9|111970.9|112020.7|111970.7|3
1738898600000|2025-02-07 03:23:20|112021.5|111971.5|112025.5|111975.5|112025.5|111975.5|112021.5|111971.5|5
1738898610000|2025-02-07 03:23:30|112026.2|111976.2|112031.8|111981.8|112033.4|111983.4|112025.8|111975.8|11
1738898620000|2025-02-07 03:23:40|112032|111982|112032|111982|112032|111982|112032|111982|1
1738898630000|2025-02-07 03:23:50|112031.9|111981.9|112032.8|111982.8|112032.8|111982.8|112031.5|111981.5|6
1738898640000|2025-02-07 03:24:00|112031.5|111981.5|112021.4|111971.4|112031.5|111981.5|112017.8|111967.8|23
1738898650000|2025-02-07 03:24:10|112021.8|111971.8|112023.5|111973.5|112026|111976|112021.8|111971.8|15
1738898660000|2025-02-07 03:24:20|112024.4|111974.4|112023.5|111973.5|112029.6|111979.6|112023.5|111973.5|9
1738898670000|2025-02-07 03:24:30|112023.6|111973.6|112028|111978|112028.7|111978.7|112023.5|111973.5|13
1738898680000|2025-02-07 03:24:40|112026|111976|112029.7|111979.7|112032.3|111982.3|112025.3|111975.3|20
1738898690000|2025-02-07 03:24:50|112034.9|111984.9|112034.8|111984.8|112036.4|111986.4|112031.1|111981.1|16
1738898700000|2025-02-07 03:25:00|112036.4|111986.4|112034.5|111984.5|112036.4|111986.4|112034.2|111984.2|6
1738898710000|2025-02-07 03:25:10|112036.1|111986.1|112039.7|111989.7|112046.4|111996.4|112036.1|111986.1|34
1738898720000|2025-02-07 03:25:20|112042.6|111992.6|112038.7|111988.7|112042.6|111992.6|112036.8|111986.8|14
1738898730000|2025-02-07 03:25:30|112041.2|111991.2|112044.3|111994.3|112044.3|111994.3|112039.9|111989.9|13
1738898740000|2025-02-07 03:25:40|112041.5|111991.5|112042.8|111992.8|112044.5|111994.5|112041.5|111991.5|10
1738898750000|2025-02-07 03:25:50|112044.5|111994.5|112043.9|111993.9|112048.5|111998.5|112041|111991|19
1738898760000|2025-02-07 03:26:00|112045.6|111995.6|112040.2|111990.2|112046|111996|112040.2|111990.2|15
1738898770000|2025-02-07 03:26:10|112039.9|111989.9|112040.6|111990.6|112042.3|111992.3|112039.6|111989.6|8
1738898780000|2025-02-07 03:26:20|112042.3|111992.3|112039.2|111989.2|112042.3|111992.3|112039.2|111989.2|7
1738898790000|2025-02-07 03:26:30|112040.5|111990.5|112042.2|111992.2|112045|111995|112038.3|111988.3|18
1738898800000|2025-02-07 03:26:40|112043.7|111993.7|112040.6|111990.6|112044.1|111994.1|112040.6|111990.6|15
1738898810000|2025-02-07 03:26:50|112040.7|111990.7|112043|111993|112043|111993|112039.6|111989.6|10
1738898820000|2025-02-07 03:27:00|112041.4|111991.4|112040.8|111990.8|112043.5|111993.5|112039.4|111989.4|14
1738898830000|2025-02-07 03:27:10|112040.9|111990.9|112034.9|111984.9|112042.8|111992.8|112034.9|111984.9|19
1738898840000|2025-02-07 03:27:20|112033.6|111983.6|112040.7|111990.7|112042.4|111992.4|112030.8|111980.8|25
1738898850000|2025-02-07 03:27:30|112039.9|111989.9|112039.2|111989.2|112040.4|111990.4|112039.2|111989.2|17
1738898870000|2025-02-07 03:27:50|112039.1|111989.1|112039.5|111989.5|112039.5|111989.5|112039|111989|6
1738898880000|2025-02-07 03:28:00|112039.4|111989.4|112040.7|111990.7|112040.7|111990.7|112039.4|111989.4|2
1738898890000|2025-02-07 03:28:10|112040.5|111990.5|112040.5|111990.5|112040.9|111990.9|112040.1|111990.1|8
1738898910000|2025-02-07 03:28:30|112039.3|111989.3|112039.3|111989.3|112039.3|111989.3|112039.2|111989.2|3
1738898920000|2025-02-07 03:28:40|112037.9|111987.9|112041.2|111991.2|112043.2|111993.2|112037.9|111987.9|8
1738898930000|2025-02-07 03:28:50|112041.1|111991.1|112041.2|111991.2|112041.2|111991.2|112041.1|111991.1|2
1738898940000|2025-02-07 03:29:00|112040.7|111990.7|112042.4|111992.4|112042.5|111992.5|112040.7|111990.7|4
1738898950000|2025-02-07 03:29:10|112041.9|111991.9|112043.2|111993.2|112046.4|111996.4|112040.8|111990.8|9
1738898960000|2025-02-07 03:29:20|112045.6|111995.6|112045.3|111995.3|112046|111996|112042.6|111992.6|10
1738898970000|2025-02-07 03:29:30|112045.6|111995.6|112045.2|111995.2|112045.6|111995.6|112045|111995|6
1738898980000|2025-02-07 03:29:40|112044.8|111994.8|112045.2|111995.2|112045.6|111995.6|112044.8|111994.8|4
1738898990000|2025-02-07 03:29:50|112044.6|111994.6|112047.5|111997.5|112048.6|111998.6|112044.6|111994.6|9
1738899000000|2025-02-07 03:30:00|112048|111998|112043.1|111993.1|112048|111998|112041.5|111991.5|17
1738899010000|2025-02-07 03:30:10|112042.4|111992.4|112042.5|111992.5|112043.3|111993.3|112042|111992|8
1738899020000|2025-02-07 03:30:20|112042.9|111992.9|112046.5|111996.5|112046.5|111996.5|112042.9|111992.9|8
1738899030000|2025-02-07 03:30:30|112046.9|111996.9|112047.7|111997.7|112049.6|111999.6|112045.8|111995.8|8
1738899040000|2025-02-07 03:30:40|112046.7|111996.7|112046.5|111996.5|112046.7|111996.7|112044.5|111994.5|8
1738899050000|2025-02-07 03:30:50|112046.9|111996.9|112046.6|111996.6|112046.9|111996.9|112046.4|111996.4|4
1738899060000|2025-02-07 03:31:00|112046.3|111996.3|112041.9|111991.9|112046.3|111996.3|112038.3|111988.3|14
1738899070000|2025-02-07 03:31:10|112042|111992|112040.1|111990.1|112042|111992|112040.1|111990.1|4
1738899080000|2025-02-07 03:31:20|112040.2|111990.2|112040.2|111990.2|112040.2|111990.2|112040.2|111990.2|1
1738899090000|2025-02-07 03:31:30|112040.1|111990.1|112040.1|111990.1|112040.3|111990.3|112040.1|111990.1|5
1738899100000|2025-02-07 03:31:40|112038.8|111988.8|112037.5|111987.5|112038.9|111988.9|112034|111984|8
1738899110000|2025-02-07 03:31:50|112038.8|111988.8|112038.8|111988.8|112038.8|111988.8|112038.8|111988.8|1
1738899120000|2025-02-07 03:32:00|112039.9|111989.9|112041.3|111991.3|112044|111994|112039.9|111989.9|7
1738899130000|2025-02-07 03:32:10|112045.1|111995.1|112037.2|111987.2|112045.1|111995.1|112036.3|111986.3|11
1738899140000|2025-02-07 03:32:20|112037.3|111987.3|112037.5|111987.5|112037.5|111987.5|112037|111987|4
1738899150000|2025-02-07 03:32:30|112037.8|111987.8|112037.5|111987.5|112037.8|111987.8|112037.5|111987.5|4
1738899160000|2025-02-07 03:32:40|112037.2|111987.2|112037.3|111987.3|112037.4|111987.4|112036.9|111986.9|4
1738899170000|2025-02-07 03:32:50|112037.6|111987.6|112044.3|111994.3|112049.2|111999.2|112037.3|111987.3|11
1738899180000|2025-02-07 03:33:00|112044|111994|112043.3|111993.3|112044.3|111994.3|112043.3|111993.3|3
1738899190000|2025-02-07 03:33:10|112042.8|111992.8|112040.6|111990.6|112042.9|111992.9|112039.8|111989.8|8
1738899200000|2025-02-07 03:33:20|112039.6|111989.6|112038.4|111988.4|112040|111990|112038.4|111988.4|5
1738899210000|2025-02-07 03:33:30|112038.3|111988.3|112035.7|111985.7|112038.9|111988.9|112033.8|111983.8|11
1738899220000|2025-02-07 03:33:40|112034.6|111984.6|112028.7|111978.7|112040.6|111990.6|112026.9|111976.9|25
1738899230000|2025-02-07 03:33:50|112028.2|111978.2|112028.3|111978.3|112028.3|111978.3|112028.2|111978.2|2
1738899240000|2025-02-07 03:34:00|112029.9|111979.9|112034.7|111984.7|112034.7|111984.7|112029.9|111979.9|7
1738899250000|2025-02-07 03:34:10|112034.9|111984.9|112034.1|111984.1|112034.9|111984.9|112034.1|111984.1|5
1738899260000|2025-02-07 03:34:20|112032.7|111982.7|112033.3|111983.3|112033.3|111983.3|112030.7|111980.7|4
1738899270000|2025-02-07 03:34:30|112033.4|111983.4|112034.1|111984.1|112034.1|111984.1|112033.3|111983.3|5
1738899280000|2025-02-07 03:34:40|112035.6|111985.6|112050.8|112000.8|112050.8|112000.8|112035.6|111985.6|12
1738899290000|2025-02-07 03:34:50|112050.1|112000.1|112048.3|111998.3|112052.3|112002.3|112048.1|111998.1|8
1738899300000|2025-02-07 03:35:00|112051.2|112001.2|112048.8|111998.8|112053.3|112003.3|112046.7|111996.7|9
1738899310000|2025-02-07 03:35:10|112050.3|112000.3|112050.2|112000.2|112050.3|112000.3|112049.5|111999.5|5
1738899320000|2025-02-07 03:35:20|112051.3|112001.3|112044.9|111994.9|112051.3|112001.3|112044.3|111994.3|14
1738899330000|2025-02-07 03:35:30|112046.2|111996.2|112048.8|111998.8|112054.4|112004.4|112044.2|111994.2|15
1738899340000|2025-02-07 03:35:40|112048.7|111998.7|112048.8|111998.8|112048.8|111998.8|112047.1|111997.1|4
1738899350000|2025-02-07 03:35:50|112048.5|111998.5|112049.8|111999.8|112050.1|112000.1|112047.9|111997.9|7
1738899360000|2025-02-07 03:36:00|112050.1|112000.1|112051.2|112001.2|112054.3|112004.3|112049|111999|8
1738899370000|2025-02-07 03:36:10|112052.2|112002.2|112048.2|111998.2|112052.2|112002.2|112046.3|111996.3|18
1738899380000|2025-02-07 03:36:20|112047.1|111997.1|112050.4|112000.4|112050.4|112000.4|112047.1|111997.1|7
1738899390000|2025-02-07 03:36:30|112049.3|111999.3|112050.5|112000.5|112057.7|112007.7|112048.4|111998.4|25
1738899400000|2025-02-07 03:36:40|112054.4|112004.4|112049.3|111999.3|112054.4|112004.4|112048|111998|31
1738899410000|2025-02-07 03:36:50|112050.5|112000.5|112050.7|112000.7|112057.9|112007.9|112048.8|111998.8|40
1738899420000|2025-02-07 03:37:00|112051.8|112001.8|112051.9|112001.9|112055.3|112005.3|112044.3|111994.3|29
1738899430000|2025-02-07 03:37:10|112051.7|112001.7|112053.2|112003.2|112055.2|112005.2|112050|112000|16
1738899440000|2025-02-07 03:37:20|112052.5|112002.5|112052.5|112002.5|112052.5|112002.5|112052.5|112002.5|1
1738899450000|2025-02-07 03:37:30|112053.4|112003.4|112056.3|112006.3|112060.8|112010.8|112053.4|112003.4|15
1738899460000|2025-02-07 03:37:40|112054.2|112004.2|112055.7|112005.7|112059.9|112009.9|112054|112004|15
1738899470000|2025-02-07 03:37:50|112056.9|112006.9|112054.4|112004.4|112060.9|112010.9|112050.4|112000.4|19
1738899480000|2025-02-07 03:38:00|112054.7|112004.7|112054.5|112004.5|112055.7|112005.7|112054.5|112004.5|22
1738899490000|2025-02-07 03:38:10|112054.4|112004.4|112055.2|112005.2|112055.3|112005.3|112054.2|112004.2|8
1738899500000|2025-02-07 03:38:20|112054.2|112004.2|112055|112005|112055|112005|112049.2|111999.2|7
1738899510000|2025-02-07 03:38:30|112055.7|112005.7|112055.4|112005.4|112055.7|112005.7|112053.5|112003.5|5
1738899520000|2025-02-07 03:38:40|112052.3|112002.3|112068.1|112018.1|112068.1|112018.1|112052.3|112002.3|25
1738899530000|2025-02-07 03:38:50|112066.8|112016.8|112068.4|112018.4|112069.8|112019.8|112065.7|112015.7|29
1738899540000|2025-02-07 03:39:00|112069.9|112019.9|112072|112022|112077.2|112027.2|112068.9|112018.9|30
1738899550000|2025-02-07 03:39:10|112069.9|112019.9|112074.5|112024.5|112076.3|112026.3|112069.6|112019.6|14
1738899560000|2025-02-07 03:39:20|112075.8|112025.8|112078.7|112028.7|112084.8|112034.8|112075.8|112025.8|13
1738899570000|2025-02-07 03:39:30|112079|112029|112080.3|112030.3|112084.7|112034.7|112079|112029|13
1738899580000|2025-02-07 03:39:40|112082.4|112032.4|112082.7|112032.7|112088.7|112038.7|112080.3|112030.3|19
1738899590000|2025-02-07 03:39:50|112082.8|112032.8|112088.4|112038.4|112088.8|112038.8|112082.8|112032.8|20
1738899600000|2025-02-07 03:40:00|112089.1|112039.1|112082.2|112032.2|112090.7|112040.7|112079.6|112029.6|9
1738899610000|2025-02-07 03:40:10|112083.2|112033.2|112082.9|112032.9|112083.2|112033.2|112082.9|112032.9|2
1738899620000|2025-02-07 03:40:20|112082.8|112032.8|112082.9|112032.9|112085.4|112035.4|112077.6|112027.6|10
1738899630000|2025-02-07 03:40:30|112086.2|112036.2|112085.1|112035.1|112091|112041|112082.6|112032.6|19
1738899640000|2025-02-07 03:40:40|112085|112035|112083|112033|112088.9|112038.9|112079.8|112029.8|14
1738899650000|2025-02-07 03:40:50|112083.1|112033.1|112083.3|112033.3|112090.5|112040.5|112078.8|112028.8|21
1738899660000|2025-02-07 03:41:00|112082.1|112032.1|112083.6|112033.6|112085.4|112035.4|112082.1|112032.1|8
1738899670000|2025-02-07 03:41:10|112083|112033|112079|112029|112087.1|112037.1|112078.7|112028.7|12
1738899680000|2025-02-07 03:41:20|112078.1|112028.1|112078.1|112028.1|112078.1|112028.1|112077|112027|6
1738899690000|2025-02-07 03:41:30|112078.3|112028.3|112078.1|112028.1|112078.3|112028.3|112077.9|112027.9|4
1738899700000|2025-02-07 03:41:40|112079.1|112029.1|112092.3|112042.3|112100.4|112050.4|112079.1|112029.1|30
1738899710000|2025-02-07 03:41:50|112093.4|112043.4|112097.3|112047.3|112098.8|112048.8|112093.4|112043.4|11
1738899720000|2025-02-07 03:42:00|112099.7|112049.7|112101.4|112051.4|112107.2|112057.2|112093.8|112043.8|26
1738899730000|2025-02-07 03:42:10|112099.1|112049.1|112102.3|112052.3|112104.4|112054.4|112099.1|112049.1|29
1738899740000|2025-02-07 03:42:20|112099.6|112049.6|112097.4|112047.4|112103.2|112053.2|112091.3|112041.3|23
1738899750000|2025-02-07 03:42:30|112096.4|112046.4|112095.2|112045.2|112099.1|112049.1|112095.2|112045.2|15
1738899760000|2025-02-07 03:42:40|112095.9|112045.9|112096.6|112046.6|112102.7|112052.7|112095.9|112045.9|20
1738899770000|2025-02-07 03:42:50|112095.7|112045.7|112098.8|112048.8|112105.6|112055.6|112095.5|112045.5|44
1738899780000|2025-02-07 03:43:00|112098|112048|112100.2|112050.2|112102.9|112052.9|112094.9|112044.9|51
1738899790000|2025-02-07 03:43:10|112099.4|112049.4|112102.9|112052.9|112106.2|112056.2|112098.2|112048.2|15
1738899800000|2025-02-07 03:43:20|112104.7|112054.7|112104.1|112054.1|112106.5|112056.5|112100.3|112050.3|21
1738899810000|2025-02-07 03:43:30|112105.7|112055.7|112109.9|112059.9|112111.1|112061.1|112105.7|112055.7|20
1738899820000|2025-02-07 03:43:40|112112.1|112062.1|112110.3|112060.3|112112.1|112062.1|112107.2|112057.2|15
1738899830000|2025-02-07 03:43:50|112109.5|112059.5|112109.2|112059.2|112109.6|112059.6|112108.4|112058.4|6
1738899840000|2025-02-07 03:44:00|112109.3|112059.3|112108.3|112058.3|112109.3|112059.3|112108.3|112058.3|3
1738899850000|2025-02-07 03:44:10|112108.5|112058.5|112109.2|112059.2|112109.3|112059.3|112108.4|112058.4|4
1738899860000|2025-02-07 03:44:20|112108.2|112058.2|112119.9|112069.9|112120.9|112070.9|112108.2|112058.2|16
1738899870000|2025-02-07 03:44:30|112120|112070|112117.3|112067.3|112120|112070|112115.4|112065.4|12
1738899880000|2025-02-07 03:44:40|112115.4|112065.4|112118|112068|112120|112070|112113.4|112063.4|34
1738899890000|2025-02-07 03:44:50|112118.1|112068.1|112113|112063|112120.2|112070.2|112111.9|112061.9|24
1738899900000|2025-02-07 03:45:00|112115.7|112065.7|112117.6|112067.6|112119.3|112069.3|112111.5|112061.5|38
1738899910000|2025-02-07 03:45:10|112114|112064|112113.7|112063.7|112117.2|112067.2|112109.9|112059.9|21
1738899920000|2025-02-07 03:45:20|112116.7|112066.7|112118.9|112068.9|112119.7|112069.7|112113.3|112063.3|36
1738899930000|2025-02-07 03:45:30|112116.1|112066.1|112115.6|112065.6|112120.1|112070.1|112108.9|112058.9|39
1738899940000|2025-02-07 03:45:40|112119.8|112069.8|112114.8|112064.8|112119.8|112069.8|112113.7|112063.7|29
1738899950000|2025-02-07 03:45:50|112115.4|112065.4|112116.9|112066.9|112119.9|112069.9|112113.5|112063.5|18
1738899960000|2025-02-07 03:46:00|112115.5|112065.5|112124.6|112074.6|112124.6|112074.6|112115.5|112065.5|14
1738899970000|2025-02-07 03:46:10|112124.2|112074.2|112126.2|112076.2|112128.2|112078.2|112120.7|112070.7|16
1738899980000|2025-02-07 03:46:20|112124.2|112074.2|112125.8|112075.8|112127.7|112077.7|112121.2|112071.2|22
1738899990000|2025-02-07 03:46:30|112125.5|112075.5|112124.6|112074.6|112128.6|112078.6|112116.7|112066.7|34
1738900000000|2025-02-07 03:46:40|112125.5|112075.5|112125.2|112075.2|112125.9|112075.9|112124|112074|6
1738900010000|2025-02-07 03:46:50|112125.1|112075.1|112108.7|112058.7|112125.6|112075.6|112107.2|112057.2|35
1738900020000|2025-02-07 03:47:00|112114.2|112064.2|112115.2|112065.2|112125|112075|112109.5|112059.5|34
1738900030000|2025-02-07 03:47:10|112115.5|112065.5|112120.9|112070.9|112124.5|112074.5|112115.5|112065.5|28
1738900040000|2025-02-07 03:47:20|112119.9|112069.9|112119.4|112069.4|112123.3|112073.3|112117.9|112067.9|17
1738900050000|2025-02-07 03:47:30|112118.3|112068.3|112114.9|112064.9|112119.4|112069.4|112112.4|112062.4|21
1738900060000|2025-02-07 03:47:40|112113.8|112063.8|112113.6|112063.6|112113.8|112063.8|112112.5|112062.5|5
1738900070000|2025-02-07 03:47:50|112113.5|112063.5|112118.5|112068.5|112119.3|112069.3|112113.5|112063.5|8
1738900080000|2025-02-07 03:48:00|112121.4|112071.4|112112.7|112062.7|112122.9|112072.9|112108.5|112058.5|32
1738900090000|2025-02-07 03:48:10|112112.8|112062.8|112112.8|112062.8|112116.2|112066.2|112111.7|112061.7|16
1738900100000|2025-02-07 03:48:20|112113|112063|112112.8|112062.8|112113.1|112063.1|112112.8|112062.8|4
1738900110000|2025-02-07 03:48:30|112113.1|112063.1|112112.7|112062.7|112116.2|112066.2|112110.7|112060.7|12
1738900120000|2025-02-07 03:48:40|112112.9|112062.9|112113|112063|112113|112063|112112.9|112062.9|2
1738900130000|2025-02-07 03:48:50|112114.1|112064.1|112114.8|112064.8|112118.2|112068.2|112113.5|112063.5|14
1738900140000|2025-02-07 03:49:00|112113.1|112063.1|112113.8|112063.8|112117.5|112067.5|112113|112063|17
1738900150000|2025-02-07 03:49:10|112113.7|112063.7|112121.9|112071.9|112121.9|112071.9|112113.7|112063.7|18
1738900160000|2025-02-07 03:49:20|112119.2|112069.2|112121.1|112071.1|112122|112072|112119.1|112069.1|23
1738900170000|2025-02-07 03:49:30|112119.1|112069.1|112119.1|112069.1|112119.7|112069.7|112116|112066|12
1738900180000|2025-02-07 03:49:40|112119|112069|112119.8|112069.8|112122.9|112072.9|112118.7|112068.7|6
1738900190000|2025-02-07 03:49:50|112122.1|112072.1|112118.6|112068.6|112122.1|112072.1|112113.2|112063.2|15
1738900200000|2025-02-07 03:50:00|112122|112072|112117.9|112067.9|112122.8|112072.8|112113|112063|21
1738900210000|2025-02-07 03:50:10|112122|112072|112117.9|112067.9|112122.2|112072.2|112117|112067|24
1738900220000|2025-02-07 03:50:20|112116.7|112066.7|112117.9|112067.9|112121.1|112071.1|112116.7|112066.7|11
1738900230000|2025-02-07 03:50:30|112117.7|112067.7|112119.8|112069.8|112123|112073|112112.8|112062.8|29
1738900240000|2025-02-07 03:50:40|112123|112073|112120.5|112070.5|112123.6|112073.6|112115.4|112065.4|17
1738900250000|2025-02-07 03:50:50|112120.9|112070.9|112114.4|112064.4|112124.7|112074.7|112114.4|112064.4|44
1738900260000|2025-02-07 03:51:00|112118.8|112068.8|112109|112059|112121.3|112071.3|112107|112057|30
1738900270000|2025-02-07 03:51:10|112110|112060|112109.2|112059.2|112110.4|112060.4|112107.9|112057.9|6
1738900280000|2025-02-07 03:51:20|112108|112058|112107.7|112057.7|112108.6|112058.6|112101.8|112051.8|30
1738900290000|2025-02-07 03:51:30|112105.9|112055.9|112109.8|112059.8|112111.7|112061.7|112105.7|112055.7|27
1738900300000|2025-02-07 03:51:40|112111|112061|112110.4|112060.4|112113.3|112063.3|112109.2|112059.2|15
1738900310000|2025-02-07 03:51:50|112112.2|112062.2|112107|112057|112112.2|112062.2|112103.3|112053.3|22
1738900320000|2025-02-07 03:52:00|112105.8|112055.8|112105.8|112055.8|112106.1|112056.1|112105.7|112055.7|4
1738900330000|2025-02-07 03:52:10|112105.1|112055.1|112105.8|112055.8|112106.1|112056.1|112105.1|112055.1|6
1738900340000|2025-02-07 03:52:20|112105.9|112055.9|112108.3|112058.3|112112.9|112062.9|112104.7|112054.7|6
1738900350000|2025-02-07 03:52:30|112111.3|112061.3|112107.1|112057.1|112111.3|112061.3|112107|112057|12
1738900360000|2025-02-07 03:52:40|112108.1|112058.1|112108.7|112058.7|112114.8|112064.8|112106|112056|10
1738900370000|2025-02-07 03:52:50|112108.8|112058.8|112108.7|112058.7|112108.8|112058.8|112108.7|112058.7|2
1738900380000|2025-02-07 03:53:00|112108|112058|112105.6|112055.6|112111.3|112061.3|112101.9|112051.9|20
1738900390000|2025-02-07 03:53:10|112104.2|112054.2|112108|112058|112110|112060|112104.2|112054.2|11
1738900400000|2025-02-07 03:53:20|112109.6|112059.6|112105|112055|112109.6|112059.6|112102.6|112052.6|23
1738900410000|2025-02-07 03:53:30|112104.9|112054.9|112105.7|112055.7|112107.8|112057.8|112104.4|112054.4|15
1738900420000|2025-02-07 03:53:40|112106.8|112056.8|112107.4|112057.4|112108.6|112058.6|112104.3|112054.3|21
1738900430000|2025-02-07 03:53:50|112107|112057|112110.9|112060.9|112112.6|112062.6|112106.7|112056.7|15
1738900440000|2025-02-07 03:54:00|112111.1|112061.1|112112.1|112062.1|112116|112066|112110.5|112060.5|11
1738900450000|2025-02-07 03:54:10|112112.2|112062.2|112109.4|112059.4|112112.2|112062.2|112106.7|112056.7|10
1738900460000|2025-02-07 03:54:20|112110.4|112060.4|112112.9|112062.9|112113.4|112063.4|112108.3|112058.3|12
1738900470000|2025-02-07 03:54:30|112103.3|112053.3|112106.1|112056.1|112114.6|112064.6|112103.2|112053.2|31
1738900480000|2025-02-07 03:54:40|112108.1|112058.1|112107.5|112057.5|112111.1|112061.1|112105.8|112055.8|13
1738900490000|2025-02-07 03:54:50|112112.9|112062.9|112107|112057|112113.7|112063.7|112106.8|112056.8|12
1738900500000|2025-02-07 03:55:00|112103.2|112053.2|112105.6|112055.6|112107|112057|112103.2|112053.2|14
1738900510000|2025-02-07 03:55:10|112105.7|112055.7|112114.6|112064.6|112115.7|112065.7|112105.6|112055.6|23
1738900520000|2025-02-07 03:55:20|112117.8|112067.8|112115.6|112065.6|112117.8|112067.8|112111.7|112061.7|22
1738900530000|2025-02-07 03:55:30|112114.6|112064.6|112114|112064|112116.7|112066.7|112112.1|112062.1|20
1738900540000|2025-02-07 03:55:40|112113.9|112063.9|112105.5|112055.5|112113.9|112063.9|112105.2|112055.2|17
1738900550000|2025-02-07 03:55:50|112105.8|112055.8|112106.4|112056.4|112106.9|112056.9|112105.2|112055.2|17
1738900560000|2025-02-07 03:56:00|112106.1|112056.1|112106|112056|112110.7|112060.7|112100.8|112050.8|29
1738900570000|2025-02-07 03:56:10|112104.4|112054.4|112114.1|112064.1|112114.1|112064.1|112104.4|112054.4|27
1738900580000|2025-02-07 03:56:20|112114.2|112064.2|112113.3|112063.3|112115.8|112065.8|112110.8|112060.8|7
1738900590000|2025-02-07 03:56:30|112115.4|112065.4|112112.8|112062.8|112115.4|112065.4|112110.8|112060.8|18
1738900600000|2025-02-07 03:56:40|112115.7|112065.7|112115.5|112065.5|112116.9|112066.9|112114|112064|11
1738900610000|2025-02-07 03:56:50|112116.9|112066.9|112115.4|112065.4|112116.9|112066.9|112115.4|112065.4|6
1738900620000|2025-02-07 03:57:00|112116.6|112066.6|112117.4|112067.4|112120|112070|112116.6|112066.6|13
1738900630000|2025-02-07 03:57:10|112117|112067|112115|112065|112117|112067|112114.8|112064.8|13
1738900640000|2025-02-07 03:57:20|112116.5|112066.5|112108.5|112058.5|112116.5|112066.5|112106.2|112056.2|13
1738900650000|2025-02-07 03:57:30|112108|112058|112107.1|112057.1|112108.1|112058.1|112106.8|112056.8|5
1738900660000|2025-02-07 03:57:40|112110.1|112060.1|112110.9|112060.9|112110.9|112060.9|112108.6|112058.6|5
1738900670000|2025-02-07 03:57:50|112109.3|112059.3|112110.6|112060.6|112112.3|112062.3|112109.3|112059.3|8
1738900680000|2025-02-07 03:58:00|112108|112058|112107.6|112057.6|112111.7|112061.7|112104.7|112054.7|20
1738900690000|2025-02-07 03:58:10|112107.5|112057.5|112107.1|112057.1|112108|112058|112106.6|112056.6|4
1738900700000|2025-02-07 03:58:20|112109.1|112059.1|112115.5|112065.5|112115.5|112065.5|112109.1|112059.1|11
1738900710000|2025-02-07 03:58:30|112113.9|112063.9|112113.8|112063.8|112114.7|112064.7|112113.8|112063.8|6
1738900720000|2025-02-07 03:58:40|112112.8|112062.8|112106.8|112056.8|112112.8|112062.8|112100.5|112050.5|14
1738900730000|2025-02-07 03:58:50|112106.6|112056.6|112104|112054|112108.1|112058.1|112103.8|112053.8|12
1738900740000|2025-02-07 03:59:00|112105.5|112055.5|112104.2|112054.2|112107.1|112057.1|112103.9|112053.9|10
1738900750000|2025-02-07 03:59:10|112105.4|112055.4|112105|112055|112111.9|112061.9|112102.1|112052.1|21
1738900760000|2025-02-07 03:59:20|112104.2|112054.2|112105.8|112055.8|112107.2|112057.2|112104.2|112054.2|15
1738900770000|2025-02-07 03:59:30|112105.3|112055.3|112104.7|112054.7|112107.5|112057.5|112103.1|112053.1|9
1738900780000|2025-02-07 03:59:40|112104.6|112054.6|112103.4|112053.4|112105.4|112055.4|112100.1|112050.1|10
1738900790000|2025-02-07 03:59:50|112106.7|112056.7|112097.4|112047.4|112106.7|112056.7|112096.2|112046.2|16
1738900800000|2025-02-07 04:00:00|112094.4|112044.4|112088|112038|112094.5|112044.5|112088|112038|22
1738900810000|2025-02-07 04:00:10|112086.2|112036.2|112089.9|112039.9|112092.4|112042.4|112085.5|112035.5|9
1738900820000|2025-02-07 04:00:20|112092.2|112042.2|112089.5|112039.5|112096.6|112046.6|112087|112037|15
1738900830000|2025-02-07 04:00:30|112088.5|112038.5|112095.7|112045.7|112097.7|112047.7|112085.8|112035.8|17
1738900840000|2025-02-07 04:00:40|112093.8|112043.8|112083.5|112033.5|112096.2|112046.2|112083.1|112033.1|19
1738900850000|2025-02-07 04:00:50|112083.9|112033.9|112095.8|112045.8|112099.2|112049.2|112083.9|112033.9|35
1738900860000|2025-02-07 04:01:00|112100.2|112050.2|112101.4|112051.4|112101.8|112051.8|112096.3|112046.3|16
1738900870000|2025-02-07 04:01:10|112104.7|112054.7|112102.7|112052.7|112104.7|112054.7|112101.4|112051.4|14
1738900880000|2025-02-07 04:01:20|112100.2|112050.2|112100.8|112050.8|112103.3|112053.3|112098.2|112048.2|13
1738900890000|2025-02-07 04:01:30|112097.2|112047.2|112099|112049|112100.4|112050.4|112097.2|112047.2|6
1738900900000|2025-02-07 04:01:40|112098.9|112048.9|112094.5|112044.5|112105.3|112055.3|112094.3|112044.3|21
1738900910000|2025-02-07 04:01:50|112091.1|112041.1|112086.9|112036.9|112094.9|112044.9|112086.9|112036.9|8
1738900920000|2025-02-07 04:02:00|112093.3|112043.3|112102.3|112052.3|112103.6|112053.6|112085.5|112035.5|16
1738900930000|2025-02-07 04:02:10|112098|112048|112096|112046|112102.2|112052.2|112090.7|112040.7|17
1738900940000|2025-02-07 04:02:20|112094.8|112044.8|112090.6|112040.6|112097.4|112047.4|112090.4|112040.4|17
1738900950000|2025-02-07 04:02:30|112094.8|112044.8|112088.7|112038.7|112102.2|112052.2|112088.6|112038.6|20
1738900960000|2025-02-07 04:02:40|112094.5|112044.5|112102.2|112052.2|112105.5|112055.5|112091.7|112041.7|38
1738900970000|2025-02-07 04:02:50|112102.9|112052.9|112102.3|112052.3|112104.1|112054.1|112100.3|112050.3|24
1738900990000|2025-02-07 04:03:10|112103.4|112053.4|112101.4|112051.4|112103.4|112053.4|112101.4|112051.4|7
1738901000000|2025-02-07 04:03:20|112102.5|112052.5|112101.9|112051.9|112103.6|112053.6|112101.9|112051.9|5
1738901010000|2025-02-07 04:03:30|112100.8|112050.8|112103.3|112053.3|112104.7|112054.7|112100.8|112050.8|7
1738901020000|2025-02-07 04:03:40|112099.9|112049.9|112104.5|112054.5|112105.2|112055.2|112097.8|112047.8|14
1738901030000|2025-02-07 04:03:50|112103.2|112053.2|112104.7|112054.7|112104.7|112054.7|112103.2|112053.2|5
1738901040000|2025-02-07 04:04:00|112103.4|112053.4|112103.4|112053.4|112103.5|112053.5|112103.2|112053.2|5
1738901050000|2025-02-07 04:04:10|112103.8|112053.8|112103.8|112053.8|112103.8|112053.8|112103.8|112053.8|1
1738901060000|2025-02-07 04:04:20|112105.2|112055.2|112103.9|112053.9|112107.2|112057.2|112103.9|112053.9|8
1738901070000|2025-02-07 04:04:30|112104|112054|112099.9|112049.9|112104|112054|112097.1|112047.1|9
1738901080000|2025-02-07 04:04:40|112102.4|112052.4|112102.6|112052.6|112103.3|112053.3|112099.4|112049.4|14
1738901090000|2025-02-07 04:04:50|112103.9|112053.9|112103.5|112053.5|112104.4|112054.4|112098.7|112048.7|15
1738901100000|2025-02-07 04:05:00|112103|112053|112109.5|112059.5|112110.6|112060.6|112103|112053|12
1738901110000|2025-02-07 04:05:10|112109.6|112059.6|112108|112058|112109.6|112059.6|112106.8|112056.8|13
1738901120000|2025-02-07 04:05:20|112108.2|112058.2|112117.6|112067.6|112117.8|112067.8|112107.3|112057.3|24
1738901130000|2025-02-07 04:05:30|112116.4|112066.4|112117.5|112067.5|112119.7|112069.7|112113.7|112063.7|18
1738901140000|2025-02-07 04:05:40|112121.4|112071.4|112127|112077|112131.2|112081.2|112121.4|112071.4|41
1738901150000|2025-02-07 04:05:50|112126|112076|112132.6|112082.6|112135.8|112085.8|112126|112076|26
1738901160000|2025-02-07 04:06:00|112133.6|112083.6|112132|112082|112137.5|112087.5|112128.3|112078.3|39
1738901170000|2025-02-07 04:06:10|112131.6|112081.6|112133.8|112083.8|112135.8|112085.8|112128.8|112078.8|43
1738901180000|2025-02-07 04:06:20|112129.2|112079.2|112133.1|112083.1|112135|112085|112128.5|112078.5|33
1738901190000|2025-02-07 04:06:30|112132.8|112082.8|112132.6|112082.6|112136.5|112086.5|112129.2|112079.2|43
1738901200000|2025-02-07 04:06:40|112132|112082|112135.3|112085.3|112136.5|112086.5|112129.5|112079.5|31
1738901210000|2025-02-07 04:06:50|112138.9|112088.9|112136.4|112086.4|112138.9|112088.9|112134.9|112084.9|23
1738901220000|2025-02-07 04:07:00|112138.1|112088.1|112133.3|112083.3|112140.6|112090.6|112131.3|112081.3|26
1738901230000|2025-02-07 04:07:10|112133.6|112083.6|112139|112089|112142.6|112092.6|112133.3|112083.3|26
1738901240000|2025-02-07 04:07:20|112134.4|112084.4|112135.9|112085.9|112141.6|112091.6|112133.1|112083.1|42
1738901250000|2025-02-07 04:07:30|112139.1|112089.1|112137.8|112087.8|112140.3|112090.3|112136.4|112086.4|13
1738901260000|2025-02-07 04:07:40|112135.5|112085.5|112139.2|112089.2|112142.7|112092.7|112134.9|112084.9|16
1738901270000|2025-02-07 04:07:50|112138.5|112088.5|112140.8|112090.8|112141.5|112091.5|112136|112086|21
1738901280000|2025-02-07 04:08:00|112138.3|112088.3|112136.3|112086.3|112139|112089|112136.2|112086.2|10
1738901290000|2025-02-07 04:08:10|112135.4|112085.4|112136.2|112086.2|112140.5|112090.5|112126.5|112076.5|33
1738901300000|2025-02-07 04:08:20|112139.1|112089.1|112136.8|112086.8|112140.5|112090.5|112130|112080|15
1738901310000|2025-02-07 04:08:30|112136.7|112086.7|112137|112087|112139.4|112089.4|112136.5|112086.5|8
1738901320000|2025-02-07 04:08:40|112138|112088|112135.5|112085.5|112139.9|112089.9|112131.6|112081.6|22
1738901330000|2025-02-07 04:08:50|112135.6|112085.6|112134.9|112084.9|112137.2|112087.2|112133.7|112083.7|11
1738901340000|2025-02-07 04:09:00|112133.6|112083.6|112136.7|112086.7|112138.6|112088.6|112133.4|112083.4|18
1738901350000|2025-02-07 04:09:10|112137.3|112087.3|112134.5|112084.5|112137.3|112087.3|112133.5|112083.5|9
1738901360000|2025-02-07 04:09:20|112134.8|112084.8|112136.5|112086.5|112137.3|112087.3|112132.9|112082.9|18
1738901370000|2025-02-07 04:09:30|112135.2|112085.2|112136.6|112086.6|112140.1|112090.1|112133.6|112083.6|22
1738901380000|2025-02-07 04:09:40|112138|112088|112136.1|112086.1|112141.3|112091.3|112134.7|112084.7|19
1738901390000|2025-02-07 04:09:50|112137.8|112087.8|112138.4|112088.4|112139.1|112089.1|112136.2|112086.2|18
1738901400000|2025-02-07 04:10:00|112139.4|112089.4|112136.6|112086.6|112143.8|112093.8|112132.2|112082.2|37
1738901410000|2025-02-07 04:10:10|112137.1|112087.1|112134.2|112084.2|112142.7|112092.7|112132.9|112082.9|48
1738901420000|2025-02-07 04:10:20|112134.5|112084.5|112137|112087|112142.7|112092.7|112134.1|112084.1|53
1738901430000|2025-02-07 04:10:30|112138|112088|112139|112089|112144.3|112094.3|112134.6|112084.6|30
1738901440000|2025-02-07 04:10:40|112142|112092|112136.9|112086.9|112143.7|112093.7|112135.8|112085.8|52
1738901450000|2025-02-07 04:10:50|112138.9|112088.9|112139.1|112089.1|112143.4|112093.4|112135.6|112085.6|44
1738901460000|2025-02-07 04:11:00|112138.5|112088.5|112140|112090|112140|112090|112136.3|112086.3|8
1738901470000|2025-02-07 04:11:10|112138.1|112088.1|112138.8|112088.8|112141.9|112091.9|112136|112086|18
1738901480000|2025-02-07 04:11:20|112137.3|112087.3|112138.6|112088.6|112140|112090|112136|112086|12
1738901490000|2025-02-07 04:11:30|112137.1|112087.1|112137.5|112087.5|112137.6|112087.6|112136|112086|6
1738901500000|2025-02-07 04:11:40|112138.7|112088.7|112140.4|112090.4|112144.4|112094.4|112133.6|112083.6|47
1738901510000|2025-02-07 04:11:50|112140.6|112090.6|112142|112092|112144.1|112094.1|112138.4|112088.4|17
1738901520000|2025-02-07 04:12:00|112142.1|112092.1|112143.7|112093.7|112143.7|112093.7|112142|112092|7
1738901530000|2025-02-07 04:12:10|112144.7|112094.7|112140.3|112090.3|112145.6|112095.6|112140.3|112090.3|16
1738901540000|2025-02-07 04:12:20|112137.3|112087.3|112140.5|112090.5|112142.9|112092.9|112137.3|112087.3|24
1738901550000|2025-02-07 04:12:30|112141.1|112091.1|112137|112087|112143.5|112093.5|112135.8|112085.8|16
1738901560000|2025-02-07 04:12:40|112137.3|112087.3|112141.9|112091.9|112142.9|112092.9|112137.3|112087.3|12
1738901570000|2025-02-07 04:12:50|112143.4|112093.4|112140.8|112090.8|112146.6|112096.6|112139.7|112089.7|13
1738901580000|2025-02-07 04:13:00|112139.5|112089.5|112140.9|112090.9|112142.7|112092.7|112137.7|112087.7|34
1738901590000|2025-02-07 04:13:10|112141.6|112091.6|112141.5|112091.5|112144|112094|112137.9|112087.9|20
1738901600000|2025-02-07 04:13:20|112139.8|112089.8|112143.9|112093.9|112143.9|112093.9|112139.8|112089.8|6
1738901610000|2025-02-07 04:13:30|112144|112094|112143.9|112093.9|112144|112094|112143.8|112093.8|4
1738901620000|2025-02-07 04:13:40|112144.1|112094.1|112142.2|112092.2|112144.9|112094.9|112142.2|112092.2|3
1738901630000|2025-02-07 04:13:50|112142.5|112092.5|112142.4|112092.4|112145.4|112095.4|112135.8|112085.8|12
1738901640000|2025-02-07 04:14:00|112142.3|112092.3|112142.7|112092.7|112146.4|112096.4|112139.4|112089.4|19
1738901650000|2025-02-07 04:14:10|112141.1|112091.1|112145.6|112095.6|112145.6|112095.6|112141.1|112091.1|6
1738901660000|2025-02-07 04:14:20|112146.2|112096.2|112152.2|112102.2|112156.2|112106.2|112146.2|112096.2|17
1738901670000|2025-02-07 04:14:30|112152.6|112102.6|112154.6|112104.6|112158.8|112108.8|112152.4|112102.4|19
1738901680000|2025-02-07 04:14:40|112155.9|112105.9|112162.1|112112.1|112165.3|112115.3|112155.9|112105.9|28
1738901690000|2025-02-07 04:14:50|112165.5|112115.5|112159.5|112109.5|112166.8|112116.8|112158.8|112108.8|55
1738901700000|2025-02-07 04:15:00|112160.7|112110.7|112161.6|112111.6|112164.5|112114.5|112160.5|112110.5|30
1738901710000|2025-02-07 04:15:10|112162|112112|112169.6|112119.6|112179.3|112129.3|112162|112112|55
1738901720000|2025-02-07 04:15:20|112170.9|112120.9|112173.7|112123.7|112175.1|112125.1|112167.2|112117.2|52
1738901730000|2025-02-07 04:15:30|112170.3|112120.3|112172.7|112122.7|112173.1|112123.1|112168.2|112118.2|53
1738901740000|2025-02-07 04:15:40|112169.9|112119.9|112171.9|112121.9|112175.4|112125.4|112167.5|112117.5|21
1738901750000|2025-02-07 04:15:50|112174.5|112124.5|112170.1|112120.1|112174.5|112124.5|112168.7|112118.7|40
1738901760000|2025-02-07 04:16:00|112169.9|112119.9|112165.8|112115.8|112173.3|112123.3|112162|112112|32
1738901770000|2025-02-07 04:16:10|112168.3|112118.3|112166|112116|112168.8|112118.8|112160.4|112110.4|19
1738901780000|2025-02-07 04:16:20|112167.3|112117.3|112170.3|112120.3|112172.4|112122.4|112162.9|112112.9|38
1738901790000|2025-02-07 04:16:30|112168.2|112118.2|112171.9|112121.9|112174.1|112124.1|112159.3|112109.3|60
1738901800000|2025-02-07 04:16:40|112172.9|112122.9|112170.7|112120.7|112179.2|112129.2|112160.9|112110.9|70
1738901810000|2025-02-07 04:16:50|112172.1|112122.1|112170.8|112120.8|112179.6|112129.6|112162.3|112112.3|71
1738901820000|2025-02-07 04:17:00|112169.1|112119.1|112172.4|112122.4|112176.2|112126.2|112162.6|112112.6|60
1738901830000|2025-02-07 04:17:10|112170.3|112120.3|112170.5|112120.5|112175|112125|112165.4|112115.4|48
1738901840000|2025-02-07 04:17:20|112174.4|112124.4|112168|112118|112174.4|112124.4|112152.2|112102.2|67
1738901850000|2025-02-07 04:17:30|112169.2|112119.2|112165.2|112115.2|112171.5|112121.5|112161.7|112111.7|36
1738901860000|2025-02-07 04:17:40|112163.6|112113.6|112160.1|112110.1|112167|112117|112160.1|112110.1|21
1738901870000|2025-02-07 04:17:50|112158.4|112108.4|112159.6|112109.6|112162.8|112112.8|112157.1|112107.1|21
1738901880000|2025-02-07 04:18:00|112162.6|112112.6|112165.9|112115.9|112165.9|112115.9|112158|112108|21
1738901890000|2025-02-07 04:18:10|112163.7|112113.7|112152.2|112102.2|112166.1|112116.1|112152.2|112102.2|20
1738901900000|2025-02-07 04:18:20|112154.2|112104.2|112158.5|112108.5|112161|112111|112153.8|112103.8|28
1738901910000|2025-02-07 04:18:30|112152|112102|112143.2|112093.2|112164.2|112114.2|112142.5|112092.5|37
1738901920000|2025-02-07 04:18:40|112143.3|112093.3|112144.6|112094.6|112144.6|112094.6|112143.3|112093.3|2
1738901930000|2025-02-07 04:18:50|112144.7|112094.7|112142.5|112092.5|112144.7|112094.7|112142.2|112092.2|5
1738901940000|2025-02-07 04:19:00|112139.7|112089.7|112143.5|112093.5|112145.8|112095.8|112139.7|112089.7|12
1738901950000|2025-02-07 04:19:10|112143.4|112093.4|112148.6|112098.6|112150.1|112100.1|112143.4|112093.4|5
1738901960000|2025-02-07 04:19:20|112147.9|112097.9|112149.6|112099.6|112153.7|112103.7|112144.9|112094.9|26
1738901970000|2025-02-07 04:19:30|112151.5|112101.5|112152.2|112102.2|112155.8|112105.8|112150.2|112100.2|34
1738901980000|2025-02-07 04:19:40|112154.4|112104.4|112161.5|112111.5|112161.7|112111.7|112150|112100|31
1738901990000|2025-02-07 04:19:50|112162.6|112112.6|112164|112114|112173.3|112123.3|112160.2|112110.2|44
1738902000000|2025-02-07 04:20:00|112165|112115|112178.5|112128.5|112178.5|112128.5|112160.8|112110.8|53
1738902010000|2025-02-07 04:20:10|112172.5|112122.5|112167.7|112117.7|112179.3|112129.3|112160.2|112110.2|60
1738902020000|2025-02-07 04:20:20|112169.9|112119.9|112166.7|112116.7|112176.6|112126.6|112163.2|112113.2|40
1738902030000|2025-02-07 04:20:30|112168|112118|112161.8|112111.8|112177.6|112127.6|112158.7|112108.7|43
1738902040000|2025-02-07 04:20:40|112160.1|112110.1|112161.5|112111.5|112161.5|112111.5|112159.5|112109.5|8
1738902050000|2025-02-07 04:20:50|112161.6|112111.6|112160.9|112110.9|112162.1|112112.1|112160.9|112110.9|6
1738902060000|2025-02-07 04:21:00|112162.2|112112.2|112155.8|112105.8|112162.2|112112.2|112153.3|112103.3|41
1738902070000|2025-02-07 04:21:10|112153.8|112103.8|112153.2|112103.2|112155.9|112105.9|112151.1|112101.1|38
1738902080000|2025-02-07 04:21:20|112154.9|112104.9|112153.4|112103.4|112158.8|112108.8|112152.4|112102.4|27
1738902090000|2025-02-07 04:21:30|112152.6|112102.6|112156.2|112106.2|112160.7|112110.7|112151.2|112101.2|25
1738902100000|2025-02-07 04:21:40|112154.5|112104.5|112156.1|112106.1|112156.8|112106.8|112151.8|112101.8|10
1738902110000|2025-02-07 04:21:50|112155.9|112105.9|112149.8|112099.8|112158.2|112108.2|112149.8|112099.8|10
1738902120000|2025-02-07 04:22:00|112150.1|112100.1|112150.6|112100.6|112151.2|112101.2|112149.5|112099.5|9
1738902130000|2025-02-07 04:22:10|112150.4|112100.4|112152.4|112102.4|112152.4|112102.4|112145.3|112095.3|15
1738902140000|2025-02-07 04:22:20|112151.1|112101.1|112155|112105|112158.2|112108.2|112150|112100|22
1738902150000|2025-02-07 04:22:30|112155.1|112105.1|112154.2|112104.2|112155.1|112105.1|112153.1|112103.1|7
1738902160000|2025-02-07 04:22:40|112155.2|112105.2|112154.8|112104.8|112155.5|112105.5|112151.6|112101.6|10
1738902170000|2025-02-07 04:22:50|112154.7|112104.7|112154|112104|112154.7|112104.7|112151.4|112101.4|5
1738902180000|2025-02-07 04:23:00|112155.2|112105.2|112148.1|112098.1|112155.9|112105.9|112148.1|112098.1|8
1738902190000|2025-02-07 04:23:10|112147.8|112097.8|112142.2|112092.2|112153.9|112103.9|112142.2|112092.2|12
1738902200000|2025-02-07 04:23:20|112140.9|112090.9|112146|112096|112149.4|112099.4|112140.9|112090.9|28
1738902210000|2025-02-07 04:23:30|112146.1|112096.1|112146|112096|112150.3|112100.3|112142.8|112092.8|6
1738902230000|2025-02-07 04:23:50|112146.5|112096.5|112146|112096|112151|112101|112146|112096|7
1738902240000|2025-02-07 04:24:00|112140.8|112090.8|112142.5|112092.5|112142.5|112092.5|112140.2|112090.2|18
1738902250000|2025-02-07 04:24:10|112142.3|112092.3|112144.2|112094.2|112144.2|112094.2|112142.3|112092.3|5
1738902260000|2025-02-07 04:24:20|112144.3|112094.3|112142.2|112092.2|112147.6|112097.6|112139.2|112089.2|21
1738902270000|2025-02-07 04:24:30|112145.7|112095.7|112143.1|112093.1|112145.7|112095.7|112140.2|112090.2|9
1738902280000|2025-02-07 04:24:40|112141.6|112091.6|112137.4|112087.4|112143.5|112093.5|112136.1|112086.1|18
1738902290000|2025-02-07 04:24:50|112136.5|112086.5|112137.1|112087.1|112137.1|112087.1|112135.7|112085.7|5
1738902300000|2025-02-07 04:25:00|112136.2|112086.2|112135.1|112085.1|112140.7|112090.7|112133.1|112083.1|29
1738902310000|2025-02-07 04:25:10|112139.4|112089.4|112136|112086|112139.4|112089.4|112135.9|112085.9|10
1738902320000|2025-02-07 04:25:20|112134.6|112084.6|112129.9|112079.9|112135.6|112085.6|112124.5|112074.5|24
1738902330000|2025-02-07 04:25:30|112131.2|112081.2|112125.9|112075.9|112131.2|112081.2|112125.3|112075.3|12
1738902340000|2025-02-07 04:25:40|112128.5|112078.5|112129.8|112079.8|112130|112080|112122.1|112072.1|15
1738902350000|2025-02-07 04:25:50|112127.6|112077.6|112121.8|112071.8|112128.8|112078.8|112120|112070|24
1738902360000|2025-02-07 04:26:00|112123.3|112073.3|112124.1|112074.1|112126.3|112076.3|112120.2|112070.2|22
1738902370000|2025-02-07 04:26:10|112124|112074|112125.7|112075.7|112126.2|112076.2|112124|112074|17
1738902380000|2025-02-07 04:26:20|112130.9|112080.9|112124.4|112074.4|112130.9|112080.9|112119.3|112069.3|29
1738902390000|2025-02-07 04:26:30|112126|112076|112123|112073|112126|112076|112122.9|112072.9|15
1738902400000|2025-02-07 04:26:40|112124|112074|112116.2|112066.2|112124|112074|112113.6|112063.6|20
1738902410000|2025-02-07 04:26:50|112119.5|112069.5|112115.8|112065.8|112119.5|112069.5|112114|112064|17
1738902420000|2025-02-07 04:27:00|112114.8|112064.8|112115.5|112065.5|112118.7|112068.7|112112|112062|15
1738902430000|2025-02-07 04:27:10|112118.5|112068.5|112116.3|112066.3|112120|112070|112115.4|112065.4|6
1738902440000|2025-02-07 04:27:20|112119.8|112069.8|112115.6|112065.6|112119.8|112069.8|112114.5|112064.5|5
1738902450000|2025-02-07 04:27:30|112115.5|112065.5|112115.3|112065.3|112119.3|112069.3|112113.6|112063.6|13
1738902460000|2025-02-07 04:27:40|112113.7|112063.7|112112.9|112062.9|112120.3|112070.3|112110.2|112060.2|23
1738902470000|2025-02-07 04:27:50|112112.7|112062.7|112115.6|112065.6|112120.5|112070.5|112112.7|112062.7|13
1738902480000|2025-02-07 04:28:00|112115.9|112065.9|112115|112065|112115.9|112065.9|112113.1|112063.1|5
1738902490000|2025-02-07 04:28:10|112114.9|112064.9|112115.6|112065.6|112115.6|112065.6|112114.9|112064.9|2
1738902500000|2025-02-07 04:28:20|112115.7|112065.7|112114.1|112064.1|112117.7|112067.7|112112.6|112062.6|17
1738902510000|2025-02-07 04:28:30|112114.6|112064.6|112116.4|112066.4|112116.9|112066.9|112109.8|112059.8|19
1738902520000|2025-02-07 04:28:40|112116.3|112066.3|112112|112062|112121|112071|112112|112062|10
1738902530000|2025-02-07 04:28:50|112111.9|112061.9|112113.5|112063.5|112113.5|112063.5|112107.6|112057.6|17
1738902540000|2025-02-07 04:29:00|112120.7|112070.7|112112.7|112062.7|112120.7|112070.7|112108.9|112058.9|23
1738902550000|2025-02-07 04:29:10|112113.4|112063.4|112113.6|112063.6|112121.2|112071.2|112110.3|112060.3|30
1738902560000|2025-02-07 04:29:20|112114|112064|112114.2|112064.2|112117.6|112067.6|112114|112064|6
1738902570000|2025-02-07 04:29:30|112114.3|112064.3|112113.2|112063.2|112114.3|112064.3|112113.2|112063.2|5
1738902580000|2025-02-07 04:29:40|112114.8|112064.8|112112.8|112062.8|112116.1|112066.1|112110.2|112060.2|21
1738902590000|2025-02-07 04:29:50|112112.9|112062.9|112113.2|112063.2|112113.6|112063.6|112110.5|112060.5|9
1738902600000|2025-02-07 04:30:00|112118.2|112068.2|112120.9|112070.9|112121.7|112071.7|112115.5|112065.5|14
1738902610000|2025-02-07 04:30:10|112122.9|112072.9|112113.2|112063.2|112122.9|112072.9|112113.2|112063.2|13
1738902620000|2025-02-07 04:30:20|112113.9|112063.9|112111.9|112061.9|112121.1|112071.1|112110.6|112060.6|12
1738902630000|2025-02-07 04:30:30|112111.7|112061.7|112111.2|112061.2|112111.7|112061.7|112111.2|112061.2|2
1738902640000|2025-02-07 04:30:40|112112.6|112062.6|112110.1|112060.1|112112.6|112062.6|112109.9|112059.9|6
1738902650000|2025-02-07 04:30:50|112109.7|112059.7|112113.1|112063.1|112113.1|112063.1|112108|112058|13
1738902660000|2025-02-07 04:31:00|112113.8|112063.8|112113.2|112063.2|112118.9|112068.9|112111.1|112061.1|13
1738902670000|2025-02-07 04:31:10|112112.9|112062.9|112110|112060|112112.9|112062.9|112110|112060|9
1738902680000|2025-02-07 04:31:20|112111.9|112061.9|112109.3|112059.3|112116.2|112066.2|112108.4|112058.4|15
1738902690000|2025-02-07 04:31:30|112107.1|112057.1|112105.5|112055.5|112108.2|112058.2|112102.3|112052.3|19
1738902700000|2025-02-07 04:31:40|112103.9|112053.9|112104.7|112054.7|112106|112056|112100|112050|17
1738902710000|2025-02-07 04:31:50|112103.7|112053.7|112104.7|112054.7|112105.9|112055.9|112103.7|112053.7|8
1738902720000|2025-02-07 04:32:00|112095.8|112045.8|112098.7|112048.7|112099.5|112049.5|112095.8|112045.8|10
1738902730000|2025-02-07 04:32:10|112099.2|112049.2|112096|112046|112099.2|112049.2|112091.6|112041.6|11
1738902740000|2025-02-07 04:32:20|112093.7|112043.7|112097.8|112047.8|112099.5|112049.5|112093.7|112043.7|15
1738902750000|2025-02-07 04:32:30|112098.5|112048.5|112098.1|112048.1|112099.2|112049.2|112096.1|112046.1|9
1738902760000|2025-02-07 04:32:40|112098.2|112048.2|112100.2|112050.2|112101.8|112051.8|112092.2|112042.2|20
1738902770000|2025-02-07 04:32:50|112099.1|112049.1|112097.7|112047.7|112099.1|112049.1|112094.6|112044.6|14
1738902780000|2025-02-07 04:33:00|112098.9|112048.9|112091.5|112041.5|112099.7|112049.7|112086.5|112036.5|33
1738902790000|2025-02-07 04:33:10|112090.3|112040.3|112089.6|112039.6|112103.1|112053.1|112086.3|112036.3|49
1738902800000|2025-02-07 04:33:20|112093|112043|112082.8|112032.8|112095.6|112045.6|112071.5|112021.5|46
1738902810000|2025-02-07 04:33:30|112073|112023|112082.8|112032.8|112086.3|112036.3|112070.1|112020.1|54
1738902820000|2025-02-07 04:33:40|112084.2|112034.2|112087.3|112037.3|112090.6|112040.6|112083.4|112033.4|52
1738902830000|2025-02-07 04:33:50|112085.6|112035.6|112082.9|112032.9|112091|112041|112069|112019|55
1738902840000|2025-02-07 04:34:00|112084.1|112034.1|112082.9|112032.9|112084.4|112034.4|112078.5|112028.5|26
1738902850000|2025-02-07 04:34:10|112080.7|112030.7|112085.9|112035.9|112088.1|112038.1|112080.7|112030.7|26
1738902860000|2025-02-07 04:34:20|112086.1|112036.1|112090.4|112040.4|112090.7|112040.7|112080|112030|11
1738902870000|2025-02-07 04:34:30|112086.6|112036.6|112082.7|112032.7|112090.2|112040.2|112079.3|112029.3|40
1738902880000|2025-02-07 04:34:40|112084.8|112034.8|112080|112030|112086.1|112036.1|112079.7|112029.7|41
1738902890000|2025-02-07 04:34:50|112079.8|112029.8|112080.1|112030.1|112083.6|112033.6|112079.3|112029.3|9
1738902900000|2025-02-07 04:35:00|112082.2|112032.2|112083.1|112033.1|112086.8|112036.8|112079.7|112029.7|14
1738902910000|2025-02-07 04:35:10|112086.8|112036.8|112088.9|112038.9|112092.9|112042.9|112083.1|112033.1|29
1738902920000|2025-02-07 04:35:20|112091.7|112041.7|112098.1|112048.1|112099.6|112049.6|112085.1|112035.1|29
1738902930000|2025-02-07 04:35:30|112098.2|112048.2|112102.9|112052.9|112105.4|112055.4|112098.2|112048.2|16
1738902940000|2025-02-07 04:35:40|112102.6|112052.6|112109.7|112059.7|112111|112061|112102.6|112052.6|11
1738902950000|2025-02-07 04:35:50|112109.9|112059.9|112110.9|112060.9|112114.2|112064.2|112109.2|112059.2|10
1738902960000|2025-02-07 04:36:00|112113.2|112063.2|112111.3|112061.3|112114.9|112064.9|112109.6|112059.6|18
1738902970000|2025-02-07 04:36:10|112114.5|112064.5|112111.5|112061.5|112114.6|112064.6|112111.3|112061.3|7
1738902980000|2025-02-07 04:36:20|112114.5|112064.5|112121.1|112071.1|112121.1|112071.1|112114.5|112064.5|9
1738902990000|2025-02-07 04:36:30|112121.9|112071.9|112119.3|112069.3|112121.9|112071.9|112110|112060|21
1738903000000|2025-02-07 04:36:40|112120.8|112070.8|112127|112077|112130.6|112080.6|112120.1|112070.1|29
1738903010000|2025-02-07 04:36:50|112126.1|112076.1|112127.5|112077.5|112128.1|112078.1|112121.7|112071.7|24
1738903020000|2025-02-07 04:37:00|112125.2|112075.2|112127.4|112077.4|112130.8|112080.8|112124.5|112074.5|35
1738903030000|2025-02-07 04:37:10|112128.7|112078.7|112131.7|112081.7|112134.9|112084.9|112126.2|112076.2|51
1738903040000|2025-02-07 04:37:20|112129.8|112079.8|112127.2|112077.2|112132.9|112082.9|112124|112074|60
1738903050000|2025-02-07 04:37:30|112126.9|112076.9|112124.5|112074.5|112128.7|112078.7|112120.9|112070.9|32
1738903060000|2025-02-07 04:37:40|112126.1|112076.1|112123.9|112073.9|112127|112077|112120|112070|34
1738903070000|2025-02-07 04:37:50|112124.2|112074.2|112123.4|112073.4|112127.3|112077.3|112121.7|112071.7|29
1738903080000|2025-02-07 04:38:00|112127.1|112077.1|112123.4|112073.4|112127.1|112077.1|112118.8|112068.8|51
1738903090000|2025-02-07 04:38:10|112124.9|112074.9|112125.8|112075.8|112133.5|112083.5|112122.6|112072.6|22
1738903100000|2025-02-07 04:38:20|112125.1|112075.1|112127.2|112077.2|112131.5|112081.5|112125.1|112075.1|23
1738903110000|2025-02-07 04:38:30|112127.4|112077.4|112129.1|112079.1|112132.6|112082.6|112126.7|112076.7|16
1738903120000|2025-02-07 04:38:40|112127.6|112077.6|112129.9|112079.9|112132.1|112082.1|112126.6|112076.6|35
1738903130000|2025-02-07 04:38:50|112126.8|112076.8|112132.7|112082.7|112133.7|112083.7|112126.8|112076.8|23
1738903140000|2025-02-07 04:39:00|112131.8|112081.8|112136.1|112086.1|112136.7|112086.7|112129.2|112079.2|46
1738903150000|2025-02-07 04:39:10|112134.6|112084.6|112130.4|112080.4|112136.1|112086.1|112127.5|112077.5|35
1738903160000|2025-02-07 04:39:20|112132.6|112082.6|112131.8|112081.8|112134.5|112084.5|112129.8|112079.8|25
1738903170000|2025-02-07 04:39:30|112133.6|112083.6|112134|112084|112136.9|112086.9|112131|112081|16
1738903180000|2025-02-07 04:39:40|112133.9|112083.9|112130.6|112080.6|112134|112084|112130.6|112080.6|5
1738903190000|2025-02-07 04:39:50|112131.2|112081.2|112133.5|112083.5|112137.6|112087.6|112131|112081|12
1738903200000|2025-02-07 04:40:00|112133.4|112083.4|112129.6|112079.6|112133.4|112083.4|112126.2|112076.2|23
1738903210000|2025-02-07 04:40:10|112130.3|112080.3|112130.2|112080.2|112130.4|112080.4|112127.8|112077.8|11
1738903220000|2025-02-07 04:40:20|112130.5|112080.5|112131.8|112081.8|112134.4|112084.4|112128|112078|17
1738903230000|2025-02-07 04:40:30|112133|112083|112133|112083|112133.8|112083.8|112131.1|112081.1|8
1738903240000|2025-02-07 04:40:40|112130.2|112080.2|112131.8|112081.8|112134.6|112084.6|112128.9|112078.9|19
1738903250000|2025-02-07 04:40:50|112134|112084|112133.6|112083.6|112135.5|112085.5|112131.4|112081.4|17
1738903260000|2025-02-07 04:41:00|112134.4|112084.4|112132.8|112082.8|112134.4|112084.4|112131.5|112081.5|5
1738903270000|2025-02-07 04:41:10|112130.3|112080.3|112133.8|112083.8|112135.7|112085.7|112129.2|112079.2|31
1738903280000|2025-02-07 04:41:20|112132.7|112082.7|112126.7|112076.7|112132.7|112082.7|112124.2|112074.2|14
1738903290000|2025-02-07 04:41:30|112127.5|112077.5|112131.2|112081.2|112131.9|112081.9|112125.8|112075.8|36
1738903300000|2025-02-07 04:41:40|112129.7|112079.7|112133.1|112083.1|112134.8|112084.8|112129|112079|15
1738903310000|2025-02-07 04:41:50|112131.7|112081.7|112133.2|112083.2|112139|112089|112129|112079|43
1738903320000|2025-02-07 04:42:00|112136.3|112086.3|112133.9|112083.9|112136.3|112086.3|112130.4|112080.4|10
1738903330000|2025-02-07 04:42:10|112131.2|112081.2|112133.7|112083.7|112134.4|112084.4|112129.7|112079.7|24
1738903340000|2025-02-07 04:42:20|112131.6|112081.6|112122.2|112072.2|112134.6|112084.6|112120.4|112070.4|29
1738903350000|2025-02-07 04:42:30|112122.1|112072.1|112120.7|112070.7|112123.3|112073.3|112119.8|112069.8|23
1738903360000|2025-02-07 04:42:40|112122.5|112072.5|112120.8|112070.8|112125.8|112075.8|112116.5|112066.5|42
1738903370000|2025-02-07 04:42:50|112118.8|112068.8|112124|112074|112124.5|112074.5|112117.3|112067.3|32
1738903380000|2025-02-07 04:43:00|112124.7|112074.7|112122.6|112072.6|112125|112075|112118.1|112068.1|34
1738903390000|2025-02-07 04:43:10|112119.8|112069.8|112125.4|112075.4|112128.1|112078.1|112118.9|112068.9|37
1738903400000|2025-02-07 04:43:20|112126.1|112076.1|112116.2|112066.2|112126.1|112076.1|112116.2|112066.2|28
1738903410000|2025-02-07 04:43:30|112121.7|112071.7|112125.5|112075.5|112129.5|112079.5|112118.2|112068.2|20
1738903420000|2025-02-07 04:43:40|112124.7|112074.7|112126.3|112076.3|112129.8|112079.8|112122.8|112072.8|12
1738903430000|2025-02-07 04:43:50|112128.1|112078.1|112128.6|112078.6|112131|112081|112126.3|112076.3|21
1738903440000|2025-02-07 04:44:00|112128.5|112078.5|112129.5|112079.5|112131.3|112081.3|112128.5|112078.5|6
1738903450000|2025-02-07 04:44:10|112129.2|112079.2|112126.7|112076.7|112129.5|112079.5|112122.6|112072.6|18
1738903460000|2025-02-07 04:44:20|112125.1|112075.1|112125.8|112075.8|112127.7|112077.7|112123.7|112073.7|36
1738903470000|2025-02-07 04:44:30|112126.8|112076.8|112116.8|112066.8|112127.2|112077.2|112116.8|112066.8|15
1738903480000|2025-02-07 04:44:40|112113.6|112063.6|112120.7|112070.7|112124.4|112074.4|112113.6|112063.6|33
1738903490000|2025-02-07 04:44:50|112118.9|112068.9|112126.4|112076.4|112126.4|112076.4|112118.1|112068.1|41
1738903500000|2025-02-07 04:45:00|112125.6|112075.6|112116.6|112066.6|112126.2|112076.2|112116.6|112066.6|38
1738903510000|2025-02-07 04:45:10|112115.6|112065.6|112120.6|112070.6|112120.8|112070.8|112115.6|112065.6|16
1738903520000|2025-02-07 04:45:20|112118.1|112068.1|112121.4|112071.4|112123.6|112073.6|112117.1|112067.1|25
1738903530000|2025-02-07 04:45:30|112123.5|112073.5|112120.5|112070.5|112123.8|112073.8|112116.2|112066.2|36
1738903540000|2025-02-07 04:45:40|112123.5|112073.5|112119.8|112069.8|112123.6|112073.6|112118.6|112068.6|34
1738903550000|2025-02-07 04:45:50|112122.1|112072.1|112121.6|112071.6|112124.2|112074.2|112114.5|112064.5|19
1738903560000|2025-02-07 04:46:00|112119.4|112069.4|112121.8|112071.8|112122.1|112072.1|112118.3|112068.3|17
1738903570000|2025-02-07 04:46:10|112122.1|112072.1|112116.2|112066.2|112122.9|112072.9|112112.9|112062.9|41
1738903580000|2025-02-07 04:46:20|112116.7|112066.7|112113.2|112063.2|112119.4|112069.4|112110.1|112060.1|17
1738903590000|2025-02-07 04:46:30|112112|112062|112111.8|112061.8|112113.1|112063.1|112111.8|112061.8|5
1738903600000|2025-02-07 04:46:40|112111.9|112061.9|112114.4|112064.4|112115.1|112065.1|112111.9|112061.9|5
1738903610000|2025-02-07 04:46:50|112114.7|112064.7|112115.1|112065.1|112115.9|112065.9|112112.8|112062.8|8
1738903620000|2025-02-07 04:47:00|112116.4|112066.4|112122.3|112072.3|112122.3|112072.3|112116.4|112066.4|8
1738903630000|2025-02-07 04:47:10|112118|112068|112116.4|112066.4|112124.3|112074.3|112110.3|112060.3|26
1738903640000|2025-02-07 04:47:20|112114.9|112064.9|112113.8|112063.8|112116.6|112066.6|112110.8|112060.8|12
1738903650000|2025-02-07 04:47:30|112113.5|112063.5|112115.1|112065.1|112120.5|112070.5|112113.5|112063.5|28
1738903660000|2025-02-07 04:47:40|112117.4|112067.4|112115.5|112065.5|112120.3|112070.3|112115.4|112065.4|14
1738903670000|2025-02-07 04:47:50|112116.9|112066.9|112114.8|112064.8|112119.2|112069.2|112111.6|112061.6|29
1738903680000|2025-02-07 04:48:00|112115|112065|112113.3|112063.3|112118.3|112068.3|112111|112061|11
1738903690000|2025-02-07 04:48:10|112112.9|112062.9|112115.3|112065.3|112117.3|112067.3|112112.9|112062.9|7
1738903700000|2025-02-07 04:48:20|112114.1|112064.1|112121.5|112071.5|112123.1|112073.1|112114.1|112064.1|13
1738903710000|2025-02-07 04:48:30|112118.8|112068.8|112117.3|112067.3|112121.7|112071.7|112117.3|112067.3|13
1738903720000|2025-02-07 04:48:40|112117.6|112067.6|112115|112065|112120|112070|112110.1|112060.1|18
1738903730000|2025-02-07 04:48:50|112115.3|112065.3|112111.8|112061.8|112119.3|112069.3|112111.8|112061.8|9
1738903740000|2025-02-07 04:49:00|112115.2|112065.2|112119.5|112069.5|112121.1|112071.1|112115.2|112065.2|18
1738903750000|2025-02-07 04:49:10|112119.3|112069.3|112114.3|112064.3|112119.3|112069.3|112112.7|112062.7|16
1738903760000|2025-02-07 04:49:20|112117.6|112067.6|112113.4|112063.4|112118.6|112068.6|112109.4|112059.4|25
1738903770000|2025-02-07 04:49:30|112118.1|112068.1|112114.6|112064.6|112118.1|112068.1|112109.4|112059.4|24
1738903780000|2025-02-07 04:49:40|112113.4|112063.4|112114.1|112064.1|112117.1|112067.1|112109.3|112059.3|18
1738903790000|2025-02-07 04:49:50|112115.4|112065.4|112112.6|112062.6|112117.6|112067.6|112111.4|112061.4|36
1738903800000|2025-02-07 04:50:00|112113.5|112063.5|112111.3|112061.3|112113.5|112063.5|112107.3|112057.3|11
1738903810000|2025-02-07 04:50:10|112111|112061|112112.2|112062.2|112114.5|112064.5|112110.8|112060.8|8
1738903820000|2025-02-07 04:50:20|112113.2|112063.2|112116.1|112066.1|112116.3|112066.3|112110.2|112060.2|28
1738903830000|2025-02-07 04:50:30|112113.8|112063.8|112118.9|112068.9|112119.4|112069.4|112112.1|112062.1|39
1738903840000|2025-02-07 04:50:40|112119.5|112069.5|112115.9|112065.9|112121.3|112071.3|112113.5|112063.5|27
1738903850000|2025-02-07 04:50:50|112117.3|112067.3|112115.4|112065.4|112121.1|112071.1|112113.3|112063.3|35
1738903860000|2025-02-07 04:51:00|112118.7|112068.7|112120.7|112070.7|112120.7|112070.7|112114.5|112064.5|14
1738903870000|2025-02-07 04:51:10|112115.8|112065.8|112115.1|112065.1|112118.4|112068.4|112110.9|112060.9|26
1738903880000|2025-02-07 04:51:20|112113.8|112063.8|112118.8|112068.8|112119.4|112069.4|112110.5|112060.5|22
1738903890000|2025-02-07 04:51:30|112115.3|112065.3|112115.3|112065.3|112117.5|112067.5|112112.5|112062.5|16
1738903900000|2025-02-07 04:51:40|112118.7|112068.7|112120.1|112070.1|112120.2|112070.2|112116.4|112066.4|11
1738903910000|2025-02-07 04:51:50|112120|112070|112114.9|112064.9|112120|112070|112113.3|112063.3|6
1738903920000|2025-02-07 04:52:00|112112.2|112062.2|112113.1|112063.1|112116.4|112066.4|112109.6|112059.6|14
1738903930000|2025-02-07 04:52:10|112113.2|112063.2|112114.7|112064.7|112116.7|112066.7|112113.1|112063.1|5
1738903940000|2025-02-07 04:52:20|112117.7|112067.7|112119.9|112069.9|112120.3|112070.3|112112.9|112062.9|15
1738903950000|2025-02-07 04:52:30|112120.1|112070.1|112119.2|112069.2|112120.5|112070.5|112115.3|112065.3|21
1738903960000|2025-02-07 04:52:40|112120.9|112070.9|112112.3|112062.3|112120.9|112070.9|112112|112062|20
1738903970000|2025-02-07 04:52:50|112110.6|112060.6|112111.1|112061.1|112115.8|112065.8|112108.9|112058.9|21
1738903980000|2025-02-07 04:53:00|112108.4|112058.4|112110.5|112060.5|112111.8|112061.8|112107.8|112057.8|20
1738903990000|2025-02-07 04:53:10|112108.5|112058.5|112108|112058|112113|112063|112105.6|112055.6|32
1738904000000|2025-02-07 04:53:20|112107|112057|112109.8|112059.8|112110|112060|112106.3|112056.3|10
1738904010000|2025-02-07 04:53:30|112112.5|112062.5|112109.5|112059.5|112112.5|112062.5|112109.4|112059.4|4
1738904020000|2025-02-07 04:53:40|112110.2|112060.2|112110.5|112060.5|112113.5|112063.5|112110.2|112060.2|6
1738904030000|2025-02-07 04:53:50|112114.5|112064.5|112115.6|112065.6|112116.2|112066.2|112111.4|112061.4|11
1738904040000|2025-02-07 04:54:00|112112.6|112062.6|112115.2|112065.2|112115.8|112065.8|112111.8|112061.8|11
1738904050000|2025-02-07 04:54:10|112112|112062|112115.5|112065.5|112115.5|112065.5|112108.2|112058.2|18
1738904060000|2025-02-07 04:54:20|112111.5|112061.5|112112|112062|112112.2|112062.2|112107|112057|31
1738904070000|2025-02-07 04:54:30|112112.1|112062.1|112112|112062|112116.7|112066.7|112107.9|112057.9|64
1738904080000|2025-02-07 04:54:40|112110.8|112060.8|112108.5|112058.5|112117.5|112067.5|112105.8|112055.8|37
1738904090000|2025-02-07 04:54:50|112106.9|112056.9|112109.9|112059.9|112111.7|112061.7|112106.9|112056.9|21
1738904100000|2025-02-07 04:55:00|112108.5|112058.5|112108.8|112058.8|112111.9|112061.9|112108.5|112058.5|13
1738904110000|2025-02-07 04:55:10|112111.7|112061.7|112107.3|112057.3|112112.7|112062.7|112107.3|112057.3|13
1738904120000|2025-02-07 04:55:20|112108|112058|112106.3|112056.3|112109.8|112059.8|112105.9|112055.9|9
1738904130000|2025-02-07 04:55:30|112105.3|112055.3|112103.1|112053.1|112106.6|112056.6|112102.4|112052.4|15
1738904140000|2025-02-07 04:55:40|112104.8|112054.8|112107.1|112057.1|112111.1|112061.1|112102.2|112052.2|28
1738904150000|2025-02-07 04:55:50|112108.1|112058.1|112105.5|112055.5|112108.1|112058.1|112105.4|112055.4|6
1738904160000|2025-02-07 04:56:00|112107.1|112057.1|112109.2|112059.2|112111.5|112061.5|112107.1|112057.1|25
1738904170000|2025-02-07 04:56:10|112108|112058|112112.6|112062.6|112112.6|112062.6|112107.8|112057.8|20
1738904180000|2025-02-07 04:56:20|112109.9|112059.9|112111.9|112061.9|112112.9|112062.9|112108.1|112058.1|17
1738904190000|2025-02-07 04:56:30|112110.5|112060.5|112110.6|112060.6|112110.6|112060.6|112110.5|112060.5|2
1738904200000|2025-02-07 04:56:40|112108.1|112058.1|112102.7|112052.7|112108.1|112058.1|112100.7|112050.7|11
1738904210000|2025-02-07 04:56:50|112105.3|112055.3|112101.3|112051.3|112105.5|112055.5|112101.2|112051.2|17
1738904220000|2025-02-07 04:57:00|112103.3|112053.3|112103.9|112053.9|112106.2|112056.2|112099.6|112049.6|18
1738904230000|2025-02-07 04:57:10|112104.4|112054.4|112106.8|112056.8|112108.5|112058.5|112099.8|112049.8|28
1738904240000|2025-02-07 04:57:20|112104.2|112054.2|112107.8|112057.8|112108.8|112058.8|112103.7|112053.7|11
1738904250000|2025-02-07 04:57:30|112106.5|112056.5|112101.6|112051.6|112109|112059|112101.5|112051.5|18
1738904260000|2025-02-07 04:57:40|112101.7|112051.7|112089|112039|112101.7|112051.7|112089|112039|15
1738904270000|2025-02-07 04:57:50|112090.8|112040.8|112094.2|112044.2|112096.7|112046.7|112088.2|112038.2|10
1738904280000|2025-02-07 04:58:00|112096.4|112046.4|112094.4|112044.4|112097.2|112047.2|112094.4|112044.4|8
1738904290000|2025-02-07 04:58:10|112093.6|112043.6|112096.5|112046.5|112097|112047|112093.6|112043.6|9
1738904300000|2025-02-07 04:58:20|112096.1|112046.1|112095.6|112045.6|112096.1|112046.1|112095.6|112045.6|2
1738904310000|2025-02-07 04:58:30|112096.2|112046.2|112096.2|112046.2|112096.2|112046.2|112096.2|112046.2|1
1738904320000|2025-02-07 04:58:40|112095.5|112045.5|112094.4|112044.4|112095.5|112045.5|112094.3|112044.3|3
1738904330000|2025-02-07 04:58:50|112094.3|112044.3|112096.9|112046.9|112096.9|112046.9|112094.3|112044.3|5
1738904340000|2025-02-07 04:59:00|112095.9|112045.9|112094.4|112044.4|112096.4|112046.4|112093.6|112043.6|13
1738904350000|2025-02-07 04:59:10|112097.9|112047.9|112095|112045|112097.9|112047.9|112093.7|112043.7|12
1738904360000|2025-02-07 04:59:20|112097.4|112047.4|112097.1|112047.1|112097.4|112047.4|112096.6|112046.6|4
1738904370000|2025-02-07 04:59:30|112097.3|112047.3|112093.4|112043.4|112097.3|112047.3|112092.9|112042.9|9
1738904380000|2025-02-07 04:59:40|112093|112043|112094.1|112044.1|112094.9|112044.9|112093|112043|10
1738904390000|2025-02-07 04:59:50|112092.7|112042.7|112092.8|112042.8|112093|112043|112092.1|112042.1|6
1738904400000|2025-02-07 05:00:00|112094.8|112044.8|112105.5|112055.5|112105.5|112055.5|112090.9|112040.9|28
1738904410000|2025-02-07 05:00:10|112107.7|112057.7|112103|112053|112108.9|112058.9|112098.1|112048.1|18
1738904420000|2025-02-07 05:00:20|112103.9|112053.9|112104.7|112054.7|112108|112058|112103.2|112053.2|6
1738904430000|2025-02-07 05:00:30|112104|112054|112096.5|112046.5|112105.3|112055.3|112096.5|112046.5|17
1738904440000|2025-02-07 05:00:40|112096.8|112046.8|112099.4|112049.4|112100.2|112050.2|112093.4|112043.4|12
1738904450000|2025-02-07 05:00:50|112099.6|112049.6|112100.3|112050.3|112105.9|112055.9|112099.6|112049.6|9
1738904460000|2025-02-07 05:01:00|112100.2|112050.2|112101.8|112051.8|112101.8|112051.8|112100.2|112050.2|5
1738904470000|2025-02-07 05:01:10|112102|112052|112101.8|112051.8|112102|112052|112100.7|112050.7|6
1738904480000|2025-02-07 05:01:20|112101.7|112051.7|112101.6|112051.6|112101.8|112051.8|112100.5|112050.5|5
1738904490000|2025-02-07 05:01:30|112102.5|112052.5|112104.5|112054.5|112104.7|112054.7|112102.5|112052.5|8
1738904500000|2025-02-07 05:01:40|112103|112053|112103.8|112053.8|112106.6|112056.6|112103|112053|8
1738904510000|2025-02-07 05:01:50|112103.2|112053.2|112106.1|112056.1|112107.9|112057.9|112102.2|112052.2|19
1738904520000|2025-02-07 05:02:00|112104.6|112054.6|112107.7|112057.7|112116.3|112066.3|112104.6|112054.6|20
1738904530000|2025-02-07 05:02:10|112108.5|112058.5|112108.4|112058.4|112115.2|112065.2|112105.6|112055.6|32
1738904540000|2025-02-07 05:02:20|112109.1|112059.1|112109|112059|112112|112062|112105.5|112055.5|20
1738904550000|2025-02-07 05:02:30|112108.6|112058.6|112111.8|112061.8|112111.8|112061.8|112103.5|112053.5|22
1738904560000|2025-02-07 05:02:40|112107.4|112057.4|112102.8|112052.8|112110.8|112060.8|112102.8|112052.8|20
1738904570000|2025-02-07 05:02:50|112103.8|112053.8|112104.4|112054.4|112107.2|112057.2|112103.6|112053.6|9
1738904580000|2025-02-07 05:03:00|112103.5|112053.5|112105.9|112055.9|112108.9|112058.9|112103.5|112053.5|20
1738904590000|2025-02-07 05:03:10|112104.6|112054.6|112104.5|112054.5|112109.1|112059.1|112103.5|112053.5|10
1738904600000|2025-02-07 05:03:20|112105.8|112055.8|112101.2|112051.2|112108.9|112058.9|112099.9|112049.9|12
1738904610000|2025-02-07 05:03:30|112100.2|112050.2|112098.5|112048.5|112101.5|112051.5|112096.7|112046.7|16
1738904620000|2025-02-07 05:03:40|112097.8|112047.8|112093.6|112043.6|112098.1|112048.1|112093.6|112043.6|4
1738904630000|2025-02-07 05:03:50|112095.8|112045.8|112096.7|112046.7|112098.1|112048.1|112095.8|112045.8|11
1738904640000|2025-02-07 05:04:00|112095.7|112045.7|112097.2|112047.2|112098.9|112048.9|112093|112043|12
1738904650000|2025-02-07 05:04:10|112097.1|112047.1|112093|112043|112097.1|112047.1|112093|112043|6
1738904660000|2025-02-07 05:04:20|112094.3|112044.3|112097.1|112047.1|112097.1|112047.1|112094|112044|11
1738904670000|2025-02-07 05:04:30|112095.3|112045.3|112093.7|112043.7|112096.7|112046.7|112090.7|112040.7|9
1738904690000|2025-02-07 05:04:50|112098|112048|112091.3|112041.3|112098.5|112048.5|112083.3|112033.3|15
1738904700000|2025-02-07 05:05:00|112094.4|112044.4|112095.4|112045.4|112099|112049|112092.8|112042.8|18
1738904710000|2025-02-07 05:05:10|112095.5|112045.5|112096.6|112046.6|112097.3|112047.3|112095.1|112045.1|10
1738904720000|2025-02-07 05:05:20|112100.2|112050.2|112093.9|112043.9|112100.2|112050.2|112093.9|112043.9|8
1738904730000|2025-02-07 05:05:30|112101.7|112051.7|112101.5|112051.5|112102.2|112052.2|112095.8|112045.8|15
1738904740000|2025-02-07 05:05:40|112102.1|112052.1|112102.2|112052.2|112104.1|112054.1|112102.1|112052.1|3
1738904750000|2025-02-07 05:05:50|112102.1|112052.1|112097.6|112047.6|112102.1|112052.1|112096.1|112046.1|11
1738904760000|2025-02-07 05:06:00|112096.3|112046.3|112097.4|112047.4|112097.4|112047.4|112096.2|112046.2|5
1738904770000|2025-02-07 05:06:10|112097.3|112047.3|112096.6|112046.6|112097.3|112047.3|112095.5|112045.5|4
1738904780000|2025-02-07 05:06:20|112096.7|112046.7|112103.8|112053.8|112104.7|112054.7|112096.7|112046.7|10
1738904790000|2025-02-07 05:06:30|112103.3|112053.3|112101.6|112051.6|112105.8|112055.8|112101.6|112051.6|6
1738904800000|2025-02-07 05:06:40|112102.8|112052.8|112100.2|112050.2|112104.8|112054.8|112100|112050|14
1738904810000|2025-02-07 05:06:50|112100.5|112050.5|112101.3|112051.3|112102.6|112052.6|112100.5|112050.5|4
1738904830000|2025-02-07 05:07:10|112100.3|112050.3|112099.9|112049.9|112100.3|112050.3|112099.9|112049.9|3
1738904840000|2025-02-07 05:07:20|112100|112050|112099.8|112049.8|112101.8|112051.8|112099.8|112049.8|8
1738904850000|2025-02-07 05:07:30|112099.9|112049.9|112099.2|112049.2|112099.9|112049.9|112098.9|112048.9|4
1738904860000|2025-02-07 05:07:40|112099|112049|112108.6|112058.6|112108.6|112058.6|112098.9|112048.9|9
1738904870000|2025-02-07 05:07:50|112106.1|112056.1|112099.1|112049.1|112109.1|112059.1|112097.7|112047.7|11
1738904880000|2025-02-07 05:08:00|112098.7|112048.7|112099.2|112049.2|112100.6|112050.6|112096.5|112046.5|10
1738904890000|2025-02-07 05:08:10|112099.8|112049.8|112104.1|112054.1|112104.3|112054.3|112099.8|112049.8|11
1738904900000|2025-02-07 05:08:20|112102.9|112052.9|112101.4|112051.4|112102.9|112052.9|112100.1|112050.1|6
1738904910000|2025-02-07 05:08:30|112101.6|112051.6|112103.7|112053.7|112104.7|112054.7|112101.4|112051.4|9
1738904920000|2025-02-07 05:08:40|112103.6|112053.6|112102.1|112052.1|112103.6|112053.6|112102.1|112052.1|3
1738904930000|2025-02-07 05:08:50|112102|112052|112101.5|112051.5|112102|112052|112101.2|112051.2|5
1738904940000|2025-02-07 05:09:00|112101.6|112051.6|112106.4|112056.4|112107.3|112057.3|112101.6|112051.6|5
1738904950000|2025-02-07 05:09:10|112108.9|112058.9|112109.8|112059.8|112110.7|112060.7|112105.5|112055.5|15
1738904960000|2025-02-07 05:09:20|112107|112057|112107|112057|112107|112057|112107|112057|1
1738904970000|2025-02-07 05:09:30|112106.3|112056.3|112107.1|112057.1|112108.6|112058.6|112105.8|112055.8|5
1738904980000|2025-02-07 05:09:40|112105.4|112055.4|112106.5|112056.5|112106.5|112056.5|112105.3|112055.3|3
1738904990000|2025-02-07 05:09:50|112108|112058|112094.5|112044.5|112108|112058|112092.6|112042.6|15
1738905000000|2025-02-07 05:10:00|112095.2|112045.2|112097.7|112047.7|112098.9|112048.9|112092.3|112042.3|15
1738905010000|2025-02-07 05:10:10|112098.9|112048.9|112100.6|112050.6|112100.7|112050.7|112098.7|112048.7|7
1738905020000|2025-02-07 05:10:20|112097.8|112047.8|112103.3|112053.3|112103.8|112053.8|112097.8|112047.8|17
1738905030000|2025-02-07 05:10:30|112101|112051|112101.3|112051.3|112103.1|112053.1|112098.3|112048.3|21
1738905040000|2025-02-07 05:10:40|112101.4|112051.4|112100.7|112050.7|112106.7|112056.7|112100.7|112050.7|12
1738905050000|2025-02-07 05:10:50|112102.3|112052.3|112104.3|112054.3|112104.5|112054.5|112102.3|112052.3|8
1738905060000|2025-02-07 05:11:00|112104.4|112054.4|112108.4|112058.4|112109.1|112059.1|112104.4|112054.4|6
1738905070000|2025-02-07 05:11:10|112106.3|112056.3|112101.9|112051.9|112108.9|112058.9|112101.9|112051.9|16
1738905080000|2025-02-07 05:11:20|112101.8|112051.8|112101.8|112051.8|112101.8|112051.8|112101.8|112051.8|1
1738905090000|2025-02-07 05:11:30|112101.9|112051.9|112101.8|112051.8|112101.9|112051.9|112101.8|112051.8|4
1738905100000|2025-02-07 05:11:40|112101|112051|112101.2|112051.2|112101.2|112051.2|112101|112051|2
1738905110000|2025-02-07 05:11:50|112101.3|112051.3|112100.2|112050.2|112101.3|112051.3|112100.2|112050.2|7
1738905120000|2025-02-07 05:12:00|112100.4|112050.4|112092.8|112042.8|112101.1|112051.1|112091|112041|8
1738905130000|2025-02-07 05:12:10|112093.1|112043.1|112096|112046|112097.2|112047.2|112092.9|112042.9|6
1738905140000|2025-02-07 05:12:20|112095.3|112045.3|112093.1|112043.1|112096.3|112046.3|112091.6|112041.6|16
1738905150000|2025-02-07 05:12:30|112095.2|112045.2|112094.7|112044.7|112095.2|112045.2|112092.5|112042.5|4
1738905160000|2025-02-07 05:12:40|112092.9|112042.9|112098.3|112048.3|112099.4|112049.4|112092.9|112042.9|8
1738905170000|2025-02-07 05:12:50|112097.6|112047.6|112097.2|112047.2|112097.9|112047.9|112096.3|112046.3|5
1738905180000|2025-02-07 05:13:00|112096.3|112046.3|112095.8|112045.8|112099.2|112049.2|112090.5|112040.5|19
1738905190000|2025-02-07 05:13:10|112096.5|112046.5|112095.1|112045.1|112097|112047|112093.5|112043.5|9
1738905200000|2025-02-07 05:13:20|112095|112045|112095|112045|112095|112045|112095|112045|1
1738905210000|2025-02-07 05:13:30|112095.5|112045.5|112097|112047|112097|112047|112095.5|112045.5|2
1738905220000|2025-02-07 05:13:40|112097.7|112047.7|112105.3|112055.3|112106.8|112056.8|112096.5|112046.5|22
1738905230000|2025-02-07 05:13:50|112106.7|112056.7|112106.3|112056.3|112108.6|112058.6|112105.4|112055.4|15
1738905240000|2025-02-07 05:14:00|112108.8|112058.8|112109.6|112059.6|112114.2|112064.2|112105.7|112055.7|28
1738905250000|2025-02-07 05:14:10|112109.8|112059.8|112110.5|112060.5|112113.9|112063.9|112109.1|112059.1|11
1738905260000|2025-02-07 05:14:20|112111.2|112061.2|112111.5|112061.5|112115|112065|112111.2|112061.2|11
1738905270000|2025-02-07 05:14:30|112115.2|112065.2|112112|112062|112116.3|112066.3|112108|112058|25
1738905280000|2025-02-07 05:14:40|112113.4|112063.4|112112.9|112062.9|112116.9|112066.9|112111.3|112061.3|28
1738905290000|2025-02-07 05:14:50|112113.3|112063.3|112112.7|112062.7|112116.5|112066.5|112111.3|112061.3|8
1738905300000|2025-02-07 05:15:00|112117.3|112067.3|112110.2|112060.2|112117.3|112067.3|112109.3|112059.3|27
1738905310000|2025-02-07 05:15:10|112111.8|112061.8|112112.2|112062.2|112116.3|112066.3|112108.9|112058.9|26
1738905320000|2025-02-07 05:15:20|112113.5|112063.5|112114.5|112064.5|112117.6|112067.6|112113.3|112063.3|16
1738905330000|2025-02-07 05:15:30|112114.2|112064.2|112113.1|112063.1|112117.9|112067.9|112111.4|112061.4|14
1738905340000|2025-02-07 05:15:40|112113.2|112063.2|112110.8|112060.8|112113.8|112063.8|112109.5|112059.5|11
1738905350000|2025-02-07 05:15:50|112111.6|112061.6|112112.4|112062.4|112112.4|112062.4|112110.4|112060.4|7
1738905360000|2025-02-07 05:16:00|112112.5|112062.5|112112.5|112062.5|112112.6|112062.6|112112.5|112062.5|3
1738905370000|2025-02-07 05:16:10|112110.7|112060.7|112112.2|112062.2|112117.3|112067.3|112109.4|112059.4|28
1738905380000|2025-02-07 05:16:20|112110.1|112060.1|112113.5|112063.5|112117.3|112067.3|112108.6|112058.6|44
1738905390000|2025-02-07 05:16:30|112117|112067|112112|112062|112117.6|112067.6|112111|112061|16
1738905400000|2025-02-07 05:16:40|112110.8|112060.8|112111.9|112061.9|112115|112065|112110|112060|34
1738905410000|2025-02-07 05:16:50|112116.8|112066.8|112123|112073|112124.7|112074.7|112112|112062|20
1738905420000|2025-02-07 05:17:00|112117.5|112067.5|112114.9|112064.9|112121.2|112071.2|112111.2|112061.2|21
1738905430000|2025-02-07 05:17:10|112115.2|112065.2|112113.7|112063.7|112118.9|112068.9|112110.5|112060.5|25
1738905440000|2025-02-07 05:17:20|112114.9|112064.9|112114.9|112064.9|112118.1|112068.1|112114|112064|10
1738905450000|2025-02-07 05:17:30|112115.6|112065.6|112115.2|112065.2|112116.4|112066.4|112112.7|112062.7|13
1738905460000|2025-02-07 05:17:40|112113|112063|112114|112064|112115.1|112065.1|112112.7|112062.7|10
1738905470000|2025-02-07 05:17:50|112113.3|112063.3|112114.3|112064.3|112114.3|112064.3|112113.3|112063.3|3
1738905480000|2025-02-07 05:18:00|112112.6|112062.6|112103.6|112053.6|112116.8|112066.8|112102.7|112052.7|17
1738905490000|2025-02-07 05:18:10|112104.9|112054.9|112108.3|112058.3|112108.8|112058.8|112103.8|112053.8|13
1738905500000|2025-02-07 05:18:20|112108|112058|112107.8|112057.8|112108|112058|112107.8|112057.8|2
1738905510000|2025-02-07 05:18:30|112110.5|112060.5|112106.5|112056.5|112110.5|112060.5|112106.5|112056.5|9
1738905520000|2025-02-07 05:18:40|112105.9|112055.9|112105.1|112055.1|112105.9|112055.9|112105.1|112055.1|4
1738905530000|2025-02-07 05:18:50|112105.3|112055.3|112108|112058|112109.7|112059.7|112102.4|112052.4|30
1738905540000|2025-02-07 05:19:00|112112.6|112062.6|112107.3|112057.3|112112.6|112062.6|112107.3|112057.3|21
1738905550000|2025-02-07 05:19:10|112106.1|112056.1|112107.3|112057.3|112107.5|112057.5|112105.9|112055.9|8
1738905560000|2025-02-07 05:19:20|112109.6|112059.6|112110|112060|112111.1|112061.1|112108.4|112058.4|4
1738905570000|2025-02-07 05:19:30|112110.9|112060.9|112107|112057|112113.6|112063.6|112107|112057|12
1738905580000|2025-02-07 05:19:40|112109.6|112059.6|112109.2|112059.2|112109.9|112059.9|112106.8|112056.8|6
1738905590000|2025-02-07 05:19:50|112106.5|112056.5|112109.9|112059.9|112112.6|112062.6|112105.5|112055.5|32
1738905600000|2025-02-07 05:20:00|112108|112058|112117|112067|112117|112067|112105.4|112055.4|43
1738905610000|2025-02-07 05:20:10|112113.7|112063.7|112117.2|112067.2|112117.5|112067.5|112113.7|112063.7|5
1738905620000|2025-02-07 05:20:20|112115.7|112065.7|112116.6|112066.6|112117.2|112067.2|112112.7|112062.7|9
1738905630000|2025-02-07 05:20:30|112112.1|112062.1|112111.8|112061.8|112115.9|112065.9|112110.4|112060.4|14
1738905640000|2025-02-07 05:20:40|112110.2|112060.2|112111.2|112061.2|112111.4|112061.4|112110.2|112060.2|4
1738905650000|2025-02-07 05:20:50|112114.9|112064.9|112116.4|112066.4|112116.4|112066.4|112114.9|112064.9|2
1738905660000|2025-02-07 05:21:00|112113.2|112063.2|112112.9|112062.9|112116.8|112066.8|112111.8|112061.8|9
1738905670000|2025-02-07 05:21:10|112116.1|112066.1|112113|112063|112116.1|112066.1|112112.7|112062.7|4
1738905680000|2025-02-07 05:21:20|112117|112067|112122.3|112072.3|112122.3|112072.3|112111.8|112061.8|28
1738905690000|2025-02-07 05:21:30|112117.8|112067.8|112117.3|112067.3|112117.8|112067.8|112117.3|112067.3|4
1738905700000|2025-02-07 05:21:40|112117.1|112067.1|112117.7|112067.7|112117.7|112067.7|112117.1|112067.1|2
1738905710000|2025-02-07 05:21:50|112117.9|112067.9|112116.1|112066.1|112124.5|112074.5|112113|112063|26
1738905720000|2025-02-07 05:22:00|112116.2|112066.2|112116.1|112066.1|112119.4|112069.4|112116.1|112066.1|6
1738905730000|2025-02-07 05:22:10|112116.3|112066.3|112117.2|112067.2|112117.6|112067.6|112114.5|112064.5|10
1738905740000|2025-02-07 05:22:20|112117.3|112067.3|112117.1|112067.1|112117.4|112067.4|112117.1|112067.1|4
1738905750000|2025-02-07 05:22:30|112118.1|112068.1|112117.8|112067.8|112121.9|112071.9|112117.4|112067.4|7
1738905760000|2025-02-07 05:22:40|112117.9|112067.9|112116.2|112066.2|112117.9|112067.9|112116.2|112066.2|2
1738905770000|2025-02-07 05:22:50|112109.9|112059.9|112115.9|112065.9|112116.1|112066.1|112109.9|112059.9|13
1738905780000|2025-02-07 05:23:00|112114.1|112064.1|112105.8|112055.8|112119|112069|112103|112053|36
1738905790000|2025-02-07 05:23:10|112107.7|112057.7|112110.3|112060.3|112110.3|112060.3|112101.9|112051.9|31
1738905800000|2025-02-07 05:23:20|112109.2|112059.2|112109.1|112059.1|112109.2|112059.2|112109.1|112059.1|2
1738905810000|2025-02-07 05:23:30|112109|112059|112107.7|112057.7|112109.6|112059.6|112107.2|112057.2|5
1738905820000|2025-02-07 05:23:40|112105.3|112055.3|112109.4|112059.4|112110.6|112060.6|112105.3|112055.3|11
1738905830000|2025-02-07 05:23:50|112108|112058|112109.9|112059.9|112109.9|112059.9|112108|112058|6
1738905840000|2025-02-07 05:24:00|112109.8|112059.8|112109.9|112059.9|112109.9|112059.9|112109.8|112059.8|2
1738905850000|2025-02-07 05:24:10|112112.3|112062.3|112115.9|112065.9|112115.9|112065.9|112111|112061|17
1738905860000|2025-02-07 05:24:20|112112.6|112062.6|112110.7|112060.7|112114.8|112064.8|112106.6|112056.6|13
1738905870000|2025-02-07 05:24:30|112110.3|112060.3|112117.1|112067.1|112117.1|112067.1|112110.3|112060.3|10
1738905880000|2025-02-07 05:24:40|112113.6|112063.6|112112|112062|112113.6|112063.6|112112|112062|5
1738905890000|2025-02-07 05:24:50|112114.4|112064.4|112112.7|112062.7|112116.7|112066.7|112111.5|112061.5|10
1738905900000|2025-02-07 05:25:00|112115.5|112065.5|112109.3|112059.3|112115.5|112065.5|112107.8|112057.8|18
1738905910000|2025-02-07 05:25:10|112109|112059|112109.2|112059.2|112109.4|112059.4|112109|112059|4
1738905920000|2025-02-07 05:25:20|112109.3|112059.3|112109.2|112059.2|112109.3|112059.3|112109.2|112059.2|2
1738905930000|2025-02-07 05:25:30|112108.8|112058.8|112106.3|112056.3|112112.4|112062.4|112103.6|112053.6|13
1738905940000|2025-02-07 05:25:40|112110.7|112060.7|112109.1|112059.1|112112.1|112062.1|112106|112056|19
1738905950000|2025-02-07 05:25:50|112109.6|112059.6|112104.3|112054.3|112109.6|112059.6|112103.2|112053.2|17
1738905960000|2025-02-07 05:26:00|112104.6|112054.6|112104.2|112054.2|112105.8|112055.8|112101|112051|11
1738905970000|2025-02-07 05:26:10|112106.6|112056.6|112105.8|112055.8|112107.5|112057.5|112105.4|112055.4|8
1738905980000|2025-02-07 05:26:20|112104.6|112054.6|112104.6|112054.6|112104.8|112054.8|112101.3|112051.3|9
1738905990000|2025-02-07 05:26:30|112104.8|112054.8|112103|112053|112104.8|112054.8|112103|112053|7
1738906000000|2025-02-07 05:26:40|112101.7|112051.7|112095.3|112045.3|112101.7|112051.7|112092.5|112042.5|12
1738906010000|2025-02-07 05:26:50|112094.9|112044.9|112096.7|112046.7|112097.4|112047.4|112093.3|112043.3|15
1738906020000|2025-02-07 05:27:00|112095.1|112045.1|112095.9|112045.9|112099.1|112049.1|112094.4|112044.4|22
1738906030000|2025-02-07 05:27:10|112096.9|112046.9|112098.5|112048.5|112099.6|112049.6|112095.1|112045.1|10
1738906040000|2025-02-07 05:27:20|112096.6|112046.6|112099.6|112049.6|112100.7|112050.7|112096.6|112046.6|11
1738906050000|2025-02-07 05:27:30|112097.3|112047.3|112098.5|112048.5|112098.5|112048.5|112097.3|112047.3|2
1738906060000|2025-02-07 05:27:40|112097|112047|112095.7|112045.7|112097|112047|112093.7|112043.7|4
1738906070000|2025-02-07 05:27:50|112097.4|112047.4|112097.8|112047.8|112099.1|112049.1|112097.4|112047.4|7
1738906080000|2025-02-07 05:28:00|112095.8|112045.8|112099.1|112049.1|112099.7|112049.7|112095.8|112045.8|6
1738906090000|2025-02-07 05:28:10|112099.4|112049.4|112099.3|112049.3|112099.4|112049.4|112098.1|112048.1|5
1738906100000|2025-02-07 05:28:20|112099.4|112049.4|112099.3|112049.3|112099.4|112049.4|112097.7|112047.7|4
1738906110000|2025-02-07 05:28:30|112100.6|112050.6|112099.3|112049.3|112100.6|112050.6|112096.3|112046.3|11
1738906120000|2025-02-07 05:28:40|112101.3|112051.3|112097.7|112047.7|112101.3|112051.3|112096.5|112046.5|6
1738906130000|2025-02-07 05:28:50|112096.5|112046.5|112097.3|112047.3|112097.3|112047.3|112094.7|112044.7|3
1738906140000|2025-02-07 05:29:00|112097.4|112047.4|112098.4|112048.4|112098.4|112048.4|112097.3|112047.3|4
1738906150000|2025-02-07 05:29:10|112098.3|112048.3|112098.2|112048.2|112098.3|112048.3|112096.3|112046.3|6
1738906160000|2025-02-07 05:29:20|112099.4|112049.4|112097.5|112047.5|112099.6|112049.6|112097.5|112047.5|4
1738906170000|2025-02-07 05:29:30|112101.4|112051.4|112100.7|112050.7|112101.4|112051.4|112099.5|112049.5|7
1738906180000|2025-02-07 05:29:40|112100.6|112050.6|112101.2|112051.2|112101.2|112051.2|112100.5|112050.5|5
1738906190000|2025-02-07 05:29:50|112100.9|112050.9|112102.9|112052.9|112102.9|112052.9|112100.4|112050.4|8
1738906200000|2025-02-07 05:30:00|112102.5|112052.5|112090.8|112040.8|112103.8|112053.8|112088.6|112038.6|35
1738906210000|2025-02-07 05:30:10|112090.5|112040.5|112084|112034|112090.5|112040.5|112080.5|112030.5|27
1738906220000|2025-02-07 05:30:20|112082.9|112032.9|112083.5|112033.5|112085.9|112035.9|112076.4|112026.4|32
1738906230000|2025-02-07 05:30:30|112082.4|112032.4|112083.5|112033.5|112085.4|112035.4|112079.6|112029.6|12
1738906240000|2025-02-07 05:30:40|112082|112032|112082.5|112032.5|112084.8|112034.8|112082|112032|9
1738906250000|2025-02-07 05:30:50|112082.4|112032.4|112080.7|112030.7|112085.3|112035.3|112079.6|112029.6|18
1738906260000|2025-02-07 05:31:00|112082.8|112032.8|112086.2|112036.2|112086.2|112036.2|112074.8|112024.8|24
1738906270000|2025-02-07 05:31:10|112081.5|112031.5|112083.1|112033.1|112086.6|112036.6|112080.5|112030.5|17
1738906280000|2025-02-07 05:31:20|112086.2|112036.2|112084.2|112034.2|112086.4|112036.4|112082.9|112032.9|5
1738906290000|2025-02-07 05:31:30|112089.4|112039.4|112081.2|112031.2|112089.4|112039.4|112077|112027|31
1738906300000|2025-02-07 05:31:40|112082|112032|112082.7|112032.7|112083|112033|112082|112032|4
1738906310000|2025-02-07 05:31:50|112081.6|112031.6|112082.8|112032.8|112082.8|112032.8|112081.5|112031.5|8
1738906320000|2025-02-07 05:32:00|112080.8|112030.8|112083|112033|112086.3|112036.3|112079.4|112029.4|24
1738906330000|2025-02-07 05:32:10|112083.1|112033.1|112083.7|112033.7|112086|112036|112083.1|112033.1|8
1738906350000|2025-02-07 05:32:30|112086.5|112036.5|112084|112034|112086.5|112036.5|112084|112034|2
1738906360000|2025-02-07 05:32:40|112083.5|112033.5|112083.6|112033.6|112084.6|112034.6|112083|112033|7
1738906370000|2025-02-07 05:32:50|112083.5|112033.5|112078.2|112028.2|112083.6|112033.6|112074.6|112024.6|25
1738906380000|2025-02-07 05:33:00|112079.7|112029.7|112081.2|112031.2|112083.4|112033.4|112074.5|112024.5|24
1738906390000|2025-02-07 05:33:10|112081.6|112031.6|112082.6|112032.6|112082.6|112032.6|112080.8|112030.8|3
1738906400000|2025-02-07 05:33:20|112084.9|112034.9|112086.7|112036.7|112089.2|112039.2|112083.6|112033.6|22
1738906410000|2025-02-07 05:33:30|112087.8|112037.8|112082.8|112032.8|112087.8|112037.8|112080.2|112030.2|11
1738906420000|2025-02-07 05:33:40|112086.2|112036.2|112084.7|112034.7|112086.2|112036.2|112083.6|112033.6|7
1738906430000|2025-02-07 05:33:50|112077.9|112027.9|112079.3|112029.3|112083.7|112033.7|112076.9|112026.9|26
1738906440000|2025-02-07 05:34:00|112079.8|112029.8|112083|112033|112084.3|112034.3|112077|112027|11
1738906450000|2025-02-07 05:34:10|112083.1|112033.1|112080.8|112030.8|112083.8|112033.8|112080.8|112030.8|8
1738906460000|2025-02-07 05:34:20|112081|112031|112081.4|112031.4|112087.3|112037.3|112081|112031|8
1738906470000|2025-02-07 05:34:30|112081.6|112031.6|112079.6|112029.6|112081.6|112031.6|112078.2|112028.2|4
1738906480000|2025-02-07 05:34:40|112081.3|112031.3|112081.2|112031.2|112082.2|112032.2|112080.2|112030.2|6
1738906490000|2025-02-07 05:34:50|112081.4|112031.4|112081.5|112031.5|112084|112034|112077.1|112027.1|17
1738906500000|2025-02-07 05:35:00|112083.2|112033.2|112081.1|112031.1|112083.2|112033.2|112078.7|112028.7|11
1738906510000|2025-02-07 05:35:10|112081.2|112031.2|112081.1|112031.1|112081.2|112031.2|112081.1|112031.1|2
1738906520000|2025-02-07 05:35:20|112081.2|112031.2|112081.6|112031.6|112081.6|112031.6|112081.2|112031.2|2
1738906530000|2025-02-07 05:35:30|112082.8|112032.8|112085|112035|112085.1|112035.1|112082.8|112032.8|5
1738906540000|2025-02-07 05:35:40|112083.1|112033.1|112084.8|112034.8|112084.8|112034.8|112083.1|112033.1|3
1738906550000|2025-02-07 05:35:50|112084.7|112034.7|112080.1|112030.1|112084.7|112034.7|112075.1|112025.1|22
1738906560000|2025-02-07 05:36:00|112078.5|112028.5|112074.5|112024.5|112081.4|112031.4|112074.5|112024.5|17
1738906570000|2025-02-07 05:36:10|112075.8|112025.8|112073.5|112023.5|112076.5|112026.5|112073.3|112023.3|14
1738906580000|2025-02-07 05:36:20|112073.4|112023.4|112073.4|112023.4|112073.4|112023.4|112073.4|112023.4|1
1738906590000|2025-02-07 05:36:30|112072.1|112022.1|112074.6|112024.6|112075.2|112025.2|112072.1|112022.1|5
1738906600000|2025-02-07 05:36:40|112074.5|112024.5|112074.7|112024.7|112074.7|112024.7|112074.5|112024.5|3
1738906610000|2025-02-07 05:36:50|112076.5|112026.5|112068.1|112018.1|112076.5|112026.5|112068.1|112018.1|21
1738906620000|2025-02-07 05:37:00|112066.9|112016.9|112068.2|112018.2|112069.4|112019.4|112062.7|112012.7|27
1738906630000|2025-02-07 05:37:10|112067.9|112017.9|112068|112018|112069.3|112019.3|112066.8|112016.8|9
1738906640000|2025-02-07 05:37:20|112069|112019|112071.5|112021.5|112073.2|112023.2|112069|112019|7
1738906650000|2025-02-07 05:37:30|112074.7|112024.7|112079.8|112029.8|112083.2|112033.2|112071.5|112021.5|19
1738906660000|2025-02-07 05:37:40|112082.5|112032.5|112079.6|112029.6|112082.5|112032.5|112079.6|112029.6|7
1738906670000|2025-02-07 05:37:50|112082.6|112032.6|112080|112030|112082.6|112032.6|112079.8|112029.8|6
1738906680000|2025-02-07 05:38:00|112082.3|112032.3|112078.3|112028.3|112082.3|112032.3|112078.3|112028.3|4
1738906690000|2025-02-07 05:38:10|112078.6|112028.6|112077.4|112027.4|112085|112035|112075.1|112025.1|31
1738906700000|2025-02-07 05:38:20|112079.9|112029.9|112077.8|112027.8|112079.9|112029.9|112077.8|112027.8|4
1738906710000|2025-02-07 05:38:30|112077.7|112027.7|112080.1|112030.1|112080.1|112030.1|112077.7|112027.7|3
1738906720000|2025-02-07 05:38:40|112079.8|112029.8|112076.9|112026.9|112079.8|112029.8|112076.9|112026.9|5
1738906730000|2025-02-07 05:38:50|112076.8|112026.8|112078.1|112028.1|112079.6|112029.6|112076.7|112026.7|11
1738906740000|2025-02-07 05:39:00|112078|112028|112077.9|112027.9|112078|112028|112077.9|112027.9|2
1738906750000|2025-02-07 05:39:10|112081.1|112031.1|112075|112025|112081.1|112031.1|112074.7|112024.7|14
1738906770000|2025-02-07 05:39:30|112074.7|112024.7|112074.7|112024.7|112074.7|112024.7|112074.7|112024.7|1
1738906780000|2025-02-07 05:39:40|112074.8|112024.8|112074.9|112024.9|112074.9|112024.9|112074.8|112024.8|2
1738906790000|2025-02-07 05:39:50|112073.3|112023.3|112078.9|112028.9|112082.7|112032.7|112073.3|112023.3|10
1738906800000|2025-02-07 05:40:00|112078.8|112028.8|112079.4|112029.4|112082.9|112032.9|112077.8|112027.8|13
1738906810000|2025-02-07 05:40:10|112079.9|112029.9|112078.2|112028.2|112079.9|112029.9|112076.1|112026.1|12
1738906820000|2025-02-07 05:40:20|112079|112029|112078.6|112028.6|112079|112029|112078.3|112028.3|4
1738906830000|2025-02-07 05:40:30|112078.7|112028.7|112079.7|112029.7|112081|112031|112078.7|112028.7|7
1738906840000|2025-02-07 05:40:40|112083.9|112033.9|112080.2|112030.2|112083.9|112033.9|112079.5|112029.5|5
1738906850000|2025-02-07 05:40:50|112079.5|112029.5|112079.6|112029.6|112079.8|112029.8|112078.1|112028.1|11
1738906860000|2025-02-07 05:41:00|112082.9|112032.9|112081.8|112031.8|112086.5|112036.5|112075.6|112025.6|33
1738906870000|2025-02-07 05:41:10|112082.1|112032.1|112086.2|112036.2|112086.2|112036.2|112082.1|112032.1|18
1738906880000|2025-02-07 05:41:20|112080.6|112030.6|112081.2|112031.2|112084.9|112034.9|112080.6|112030.6|5
1738906890000|2025-02-07 05:41:30|112080.6|112030.6|112080.6|112030.6|112081.6|112031.6|112080.5|112030.5|9
1738906900000|2025-02-07 05:41:40|112082.6|112032.6|112086.1|112036.1|112086.1|112036.1|112080.1|112030.1|7
1738906910000|2025-02-07 05:41:50|112085.4|112035.4|112081.7|112031.7|112085.6|112035.6|112081.3|112031.3|16
1738906920000|2025-02-07 05:42:00|112082.7|112032.7|112081|112031|112085|112035|112076.5|112026.5|23
1738906930000|2025-02-07 05:42:10|112083.2|112033.2|112095.2|112045.2|112095.8|112045.8|112081|112031|29
1738906940000|2025-02-07 05:42:20|112098.7|112048.7|112095.1|112045.1|112098.7|112048.7|112091.5|112041.5|11
1738906950000|2025-02-07 05:42:30|112094.7|112044.7|112102.1|112052.1|112104.9|112054.9|112092|112042|36
1738906960000|2025-02-07 05:42:40|112102.6|112052.6|112105.2|112055.2|112108.7|112058.7|112101.7|112051.7|29
1738906970000|2025-02-07 05:42:50|112106.4|112056.4|112106.5|112056.5|112108.7|112058.7|112102.3|112052.3|30
1738906980000|2025-02-07 05:43:00|112107.3|112057.3|112110.4|112060.4|112111.3|112061.3|112106|112056|46
1738906990000|2025-02-07 05:43:10|112112.3|112062.3|112104.7|112054.7|112112.5|112062.5|112102.9|112052.9|37
1738907000000|2025-02-07 05:43:20|112105.2|112055.2|112114.7|112064.7|112116.1|112066.1|112105.2|112055.2|42
1738907010000|2025-02-07 05:43:30|112112.3|112062.3|112113.6|112063.6|112115.7|112065.7|112111.6|112061.6|12
1738907020000|2025-02-07 05:43:40|112111.9|112061.9|112115.2|112065.2|112119.7|112069.7|112108.7|112058.7|40
1738907030000|2025-02-07 05:43:50|112117.3|112067.3|112127.3|112077.3|112128.1|112078.1|112112.7|112062.7|60
1738907040000|2025-02-07 05:44:00|112128.7|112078.7|112130|112080|112131.3|112081.3|112117.1|112067.1|42
1738907050000|2025-02-07 05:44:10|112130.8|112080.8|112129.8|112079.8|112133.1|112083.1|112124.8|112074.8|39
1738907060000|2025-02-07 05:44:20|112127.8|112077.8|112132.7|112082.7|112135.6|112085.6|112127.8|112077.8|20
1738907070000|2025-02-07 05:44:30|112132.8|112082.8|112127.2|112077.2|112132.8|112082.8|112127.2|112077.2|13
1738907080000|2025-02-07 05:44:40|112128.4|112078.4|112126.5|112076.5|112129.6|112079.6|112120.6|112070.6|26
1738907090000|2025-02-07 05:44:50|112126.8|112076.8|112127.4|112077.4|112132|112082|112123.9|112073.9|28
1738907100000|2025-02-07 05:45:00|112127.3|112077.3|112124.2|112074.2|112127.3|112077.3|112122.6|112072.6|25
1738907110000|2025-02-07 05:45:10|112124.6|112074.6|112125.4|112075.4|112130|112080|112122.3|112072.3|36
1738907120000|2025-02-07 05:45:20|112130.1|112080.1|112112.3|112062.3|112130.1|112080.1|112111|112061|28
1738907130000|2025-02-07 05:45:30|112117.4|112067.4|112119.2|112069.2|112122|112072|112114.2|112064.2|38
1738907140000|2025-02-07 05:45:40|112121.4|112071.4|112115.5|112065.5|112121.4|112071.4|112115.2|112065.2|12
1738907150000|2025-02-07 05:45:50|112118|112068|112117.2|112067.2|112120.6|112070.6|112117|112067|11
1738907160000|2025-02-07 05:46:00|112120.2|112070.2|112123.9|112073.9|112128.1|112078.1|112116.9|112066.9|22
1738907170000|2025-02-07 05:46:10|112124.3|112074.3|112124.8|112074.8|112124.8|112074.8|112120.4|112070.4|15
1738907180000|2025-02-07 05:46:20|112124.7|112074.7|112123.8|112073.8|112124.8|112074.8|112120.8|112070.8|7
1738907190000|2025-02-07 05:46:30|112123.3|112073.3|112118.8|112068.8|112123.3|112073.3|112111.9|112061.9|24
1738907200000|2025-02-07 05:46:40|112118|112068|112117.8|112067.8|112118.3|112068.3|112115|112065|12
1738907210000|2025-02-07 05:46:50|112118.6|112068.6|112120.2|112070.2|112120.2|112070.2|112118.5|112068.5|7
1738907220000|2025-02-07 05:47:00|112115.7|112065.7|112120.9|112070.9|112120.9|112070.9|112113.8|112063.8|22
1738907230000|2025-02-07 05:47:10|112118.9|112068.9|112113.7|112063.7|112119.8|112069.8|112107.5|112057.5|14
1738907240000|2025-02-07 05:47:20|112116.2|112066.2|112116.8|112066.8|112116.8|112066.8|112114.4|112064.4|4
1738907250000|2025-02-07 05:47:30|112114.5|112064.5|112119|112069|112122.1|112072.1|112114.3|112064.3|44
1738907260000|2025-02-07 05:47:40|112120.7|112070.7|112128.5|112078.5|112131.1|112081.1|112117.3|112067.3|37
1738907270000|2025-02-07 05:47:50|112125.8|112075.8|112129.1|112079.1|112129.1|112079.1|112125.8|112075.8|7
1738907280000|2025-02-07 05:48:00|112132.3|112082.3|112136.6|112086.6|112139.7|112089.7|112125.9|112075.9|39
1738907290000|2025-02-07 05:48:10|112136.7|112086.7|112130.4|112080.4|112136.7|112086.7|112127.7|112077.7|22
1738907300000|2025-02-07 05:48:20|112130.1|112080.1|112133|112083|112136.2|112086.2|112129.7|112079.7|31
1738907310000|2025-02-07 05:48:30|112133.1|112083.1|112133.7|112083.7|112136.4|112086.4|112130.6|112080.6|25
1738907320000|2025-02-07 05:48:40|112134.9|112084.9|112130.8|112080.8|112136.4|112086.4|112129.4|112079.4|32
1738907330000|2025-02-07 05:48:50|112131|112081|112132.5|112082.5|112134.9|112084.9|112130.9|112080.9|10
1738907340000|2025-02-07 05:49:00|112132.2|112082.2|112132.1|112082.1|112132.4|112082.4|112127.1|112077.1|20
1738907350000|2025-02-07 05:49:10|112131.7|112081.7|112131.3|112081.3|112134.4|112084.4|112129.7|112079.7|11
1738907360000|2025-02-07 05:49:20|112132.6|112082.6|112132|112082|112132.6|112082.6|112130.3|112080.3|6
1738907370000|2025-02-07 05:49:30|112131.9|112081.9|112129.4|112079.4|112133.8|112083.8|112128.8|112078.8|23
1738907380000|2025-02-07 05:49:40|112127.4|112077.4|112130.3|112080.3|112131.5|112081.5|112127.4|112077.4|4
1738907390000|2025-02-07 05:49:50|112130|112080|112132.8|112082.8|112135.6|112085.6|112130|112080|23
1738907400000|2025-02-07 05:50:00|112134|112084|112141.4|112091.4|112143.4|112093.4|112134|112084|38
1738907410000|2025-02-07 05:50:10|112140.4|112090.4|112138.1|112088.1|112142.7|112092.7|112131.9|112081.9|38
1738907420000|2025-02-07 05:50:20|112136.5|112086.5|112136.1|112086.1|112138.8|112088.8|112133.7|112083.7|29
1738907430000|2025-02-07 05:50:30|112137.1|112087.1|112136|112086|112140.2|112090.2|112134.1|112084.1|25
1738907440000|2025-02-07 05:50:40|112138.1|112088.1|112143.7|112093.7|112144.2|112094.2|112134.4|112084.4|34
1738907450000|2025-02-07 05:50:50|112143.1|112093.1|112147.3|112097.3|112147.3|112097.3|112137.3|112087.3|51
1738907460000|2025-02-07 05:51:00|112145.5|112095.5|112141.4|112091.4|112149.7|112099.7|112139.6|112089.6|35
1738907470000|2025-02-07 05:51:10|112143.4|112093.4|112140|112090|112145.8|112095.8|112139.6|112089.6|55
1738907480000|2025-02-07 05:51:20|112141.9|112091.9|112148.9|112098.9|112148.9|112098.9|112140|112090|25
1738907490000|2025-02-07 05:51:30|112148.8|112098.8|112143.6|112093.6|112148.8|112098.8|112142.3|112092.3|7
1738907500000|2025-02-07 05:51:40|112142.1|112092.1|112136|112086|112144.3|112094.3|112133.4|112083.4|24
1738907510000|2025-02-07 05:51:50|112137.7|112087.7|112143.5|112093.5|112146.7|112096.7|112137.7|112087.7|20
1738907520000|2025-02-07 05:52:00|112145.2|112095.2|112148.8|112098.8|112148.8|112098.8|112141.5|112091.5|18
1738907530000|2025-02-07 05:52:10|112148.3|112098.3|112160.1|112110.1|112164.3|112114.3|112147.9|112097.9|18
1738907540000|2025-02-07 05:52:20|112161.6|112111.6|112161.1|112111.1|112162.2|112112.2|112150.6|112100.6|30
1738907550000|2025-02-07 05:52:30|112160.3|112110.3|112149.4|112099.4|112160.3|112110.3|112144.6|112094.6|29
1738907560000|2025-02-07 05:52:40|112148.1|112098.1|112150.4|112100.4|112157.8|112107.8|112147.3|112097.3|16
1738907570000|2025-02-07 05:52:50|112149.7|112099.7|112156.1|112106.1|112160|112110|112149.7|112099.7|32
1738907580000|2025-02-07 05:53:00|112157.2|112107.2|112157.9|112107.9|112160.6|112110.6|112154.9|112104.9|23
1738907590000|2025-02-07 05:53:10|112160.5|112110.5|112157|112107|112160.5|112110.5|112156.9|112106.9|5
1738907600000|2025-02-07 05:53:20|112151.1|112101.1|112154.1|112104.1|112154.6|112104.6|112151.1|112101.1|12
1738907610000|2025-02-07 05:53:30|112157.8|112107.8|112147.2|112097.2|112157.8|112107.8|112142.1|112092.1|21
1738907620000|2025-02-07 05:53:40|112146|112096|112148.3|112098.3|112148.3|112098.3|112144|112094|16
1738907630000|2025-02-07 05:53:50|112145.5|112095.5|112145.6|112095.6|112149.1|112099.1|112145.2|112095.2|31
1738907640000|2025-02-07 05:54:00|112147.9|112097.9|112147.4|112097.4|112150.7|112100.7|112144.6|112094.6|26
1738907650000|2025-02-07 05:54:10|112146.5|112096.5|112136.8|112086.8|112154.7|112104.7|112135.6|112085.6|43
1738907660000|2025-02-07 05:54:20|112139.8|112089.8|112141.6|112091.6|112141.6|112091.6|112139.8|112089.8|6
1738907670000|2025-02-07 05:54:30|112141.1|112091.1|112146.4|112096.4|112147.3|112097.3|112140.6|112090.6|10
1738907680000|2025-02-07 05:54:40|112146.5|112096.5|112146.5|112096.5|112146.5|112096.5|112144.6|112094.6|4
1738907690000|2025-02-07 05:54:50|112143.1|112093.1|112146.3|112096.3|112146.5|112096.5|112143.1|112093.1|11
1738907700000|2025-02-07 05:55:00|112147.3|112097.3|112150.3|112100.3|112152.6|112102.6|112145.3|112095.3|28
1738907710000|2025-02-07 05:55:10|112149.8|112099.8|112144.7|112094.7|112149.8|112099.8|112144.7|112094.7|9
1738907720000|2025-02-07 05:55:20|112144.8|112094.8|112144.9|112094.9|112144.9|112094.9|112144.7|112094.7|4
1738907730000|2025-02-07 05:55:30|112143.7|112093.7|112143.5|112093.5|112144.4|112094.4|112140.4|112090.4|10
1738907740000|2025-02-07 05:55:40|112142.4|112092.4|112145.6|112095.6|112147.2|112097.2|112141.9|112091.9|17
1738907750000|2025-02-07 05:55:50|112146.2|112096.2|112145|112095|112147.2|112097.2|112143.5|112093.5|13
1738907760000|2025-02-07 05:56:00|112142.7|112092.7|112142.8|112092.8|112147|112097|112139.4|112089.4|17
1738907770000|2025-02-07 05:56:10|112143.9|112093.9|112141.1|112091.1|112145.6|112095.6|112141.1|112091.1|10
1738907780000|2025-02-07 05:56:20|112136.9|112086.9|112137.3|112087.3|112137.5|112087.5|112134.6|112084.6|9
1738907790000|2025-02-07 05:56:30|112137.1|112087.1|112137.8|112087.8|112139.6|112089.6|112135.5|112085.5|12
1738907800000|2025-02-07 05:56:40|112139.1|112089.1|112142.9|112092.9|112144.2|112094.2|112139.1|112089.1|10
1738907810000|2025-02-07 05:56:50|112143.7|112093.7|112143|112093|112148.6|112098.6|112137.7|112087.7|19
1738907820000|2025-02-07 05:57:00|112145.3|112095.3|112144.1|112094.1|112145.3|112095.3|112139.7|112089.7|13
1738907830000|2025-02-07 05:57:10|112144|112094|112146|112096|112146.7|112096.7|112141.2|112091.2|15
1738907840000|2025-02-07 05:57:20|112145.4|112095.4|112141.3|112091.3|112145.4|112095.4|112139|112089|15
1738907850000|2025-02-07 05:57:30|112141.4|112091.4|112142.7|112092.7|112142.7|112092.7|112141|112091|3
1738907860000|2025-02-07 05:57:40|112139.6|112089.6|112140.5|112090.5|112140.5|112090.5|112139.6|112089.6|6
1738907870000|2025-02-07 05:57:50|112140.7|112090.7|112145.8|112095.8|112148.1|112098.1|112140.2|112090.2|16
1738907880000|2025-02-07 05:58:00|112145.1|112095.1|112157.6|112107.6|112157.6|112107.6|112142.4|112092.4|24
1738907890000|2025-02-07 05:58:10|112155.4|112105.4|112153|112103|112156|112106|112153|112103|18
1738907900000|2025-02-07 05:58:20|112153.7|112103.7|112154.1|112104.1|112156.4|112106.4|112153.7|112103.7|10
1738907910000|2025-02-07 05:58:30|112157.4|112107.4|112154.1|112104.1|112158.5|112108.5|112146.3|112096.3|22
1738907920000|2025-02-07 05:58:40|112152.6|112102.6|112152|112102|112153.4|112103.4|112150.7|112100.7|9
1738907930000|2025-02-07 05:58:50|112151.5|112101.5|112152.1|112102.1|112152.3|112102.3|112147.7|112097.7|17
1738907940000|2025-02-07 05:59:00|112151.9|112101.9|112147.7|112097.7|112151.9|112101.9|112143.7|112093.7|20
1738907950000|2025-02-07 05:59:10|112147.2|112097.2|112147.1|112097.1|112149.8|112099.8|112144.3|112094.3|19
1738907960000|2025-02-07 05:59:20|112145.8|112095.8|112146.3|112096.3|112149.8|112099.8|112145.8|112095.8|15
1738907970000|2025-02-07 05:59:30|112147|112097|112148.5|112098.5|112151.6|112101.6|112146.1|112096.1|22
1738907980000|2025-02-07 05:59:40|112150.2|112100.2|112144.9|112094.9|112150.6|112100.6|112136.8|112086.8|29
1738907990000|2025-02-07 05:59:50|112145.7|112095.7|112144.7|112094.7|112146|112096|112144.1|112094.1|9
1738908000000|2025-02-07 06:00:00|112143.2|112093.2|112136.6|112086.6|112143.3|112093.3|112130.9|112080.9|42
1738908010000|2025-02-07 06:00:10|112138.2|112088.2|112133.3|112083.3|112138.2|112088.2|112125.4|112075.4|31
1738908020000|2025-02-07 06:00:20|112133.9|112083.9|112135.6|112085.6|112136.4|112086.4|112130.3|112080.3|14
1738908030000|2025-02-07 06:00:30|112136.5|112086.5|112144.4|112094.4|112146.1|112096.1|112136.5|112086.5|32
1738908040000|2025-02-07 06:00:40|112143.1|112093.1|112147.3|112097.3|112150.7|112100.7|112143.1|112093.1|19
1738908050000|2025-02-07 06:00:50|112144.8|112094.8|112145.2|112095.2|112149.2|112099.2|112143.7|112093.7|20
1738908060000|2025-02-07 06:01:00|112146.5|112096.5|112147.7|112097.7|112149.2|112099.2|112144|112094|14
1738908070000|2025-02-07 06:01:10|112148.7|112098.7|112149|112099|112149.2|112099.2|112144|112094|20
1738908080000|2025-02-07 06:01:20|112147.9|112097.9|112150.4|112100.4|112150.5|112100.5|112147.9|112097.9|9
1738908090000|2025-02-07 06:01:30|112149.5|112099.5|112155.3|112105.3|112155.9|112105.9|112149.5|112099.5|32
1738908100000|2025-02-07 06:01:40|112156.6|112106.6|112156.2|112106.2|112158.6|112108.6|112155|112105|11
1738908110000|2025-02-07 06:01:50|112157|112107|112152.8|112102.8|112158.5|112108.5|112150.3|112100.3|21
1738908120000|2025-02-07 06:02:00|112153.6|112103.6|112150.3|112100.3|112154.7|112104.7|112148.5|112098.5|25
1738908130000|2025-02-07 06:02:10|112152.1|112102.1|112152.3|112102.3|112152.3|112102.3|112151.1|112101.1|12
1738908140000|2025-02-07 06:02:20|112151.3|112101.3|112151.2|112101.2|112152.1|112102.1|112149.7|112099.7|15
1738908150000|2025-02-07 06:02:30|112151.9|112101.9|112154.8|112104.8|112158.6|112108.6|112147.9|112097.9|20
1738908160000|2025-02-07 06:02:40|112158.1|112108.1|112157.4|112107.4|112158.6|112108.6|112154.5|112104.5|14
1738908170000|2025-02-07 06:02:50|112153.9|112103.9|112153.6|112103.6|112157.7|112107.7|112153.5|112103.5|14
1738908180000|2025-02-07 06:03:00|112156.7|112106.7|112151.2|112101.2|112156.9|112106.9|112146.4|112096.4|16
1738908190000|2025-02-07 06:03:10|112153.9|112103.9|112160.3|112110.3|112160.3|112110.3|112151.2|112101.2|18
1738908200000|2025-02-07 06:03:20|112156.5|112106.5|112163.5|112113.5|112163.5|112113.5|112156.5|112106.5|9
1738908210000|2025-02-07 06:03:30|112164.1|112114.1|112163.6|112113.6|112164.5|112114.5|112159.5|112109.5|9
1738908220000|2025-02-07 06:03:40|112163.8|112113.8|112167.2|112117.2|112169.1|112119.1|112163.8|112113.8|10
1738908230000|2025-02-07 06:03:50|112168.2|112118.2|112164.2|112114.2|112168.2|112118.2|112162.7|112112.7|21
1738908240000|2025-02-07 06:04:00|112166.7|112116.7|112168.6|112118.6|112168.8|112118.8|112166.4|112116.4|8
1738908250000|2025-02-07 06:04:10|112167.4|112117.4|112167.3|112117.3|112167.4|112117.4|112166|112116|9
1738908260000|2025-02-07 06:04:20|112165.3|112115.3|112152.6|112102.6|112165.3|112115.3|112150.7|112100.7|37
1738908270000|2025-02-07 06:04:30|112153.5|112103.5|112157.5|112107.5|112160.9|112110.9|112147|112097|33
1738908280000|2025-02-07 06:04:40|112160.3|112110.3|112157.9|112107.9|112161|112111|112157|112107|11
1738908290000|2025-02-07 06:04:50|112161.1|112111.1|112157|112107|112161.6|112111.6|112153.7|112103.7|19
1738908300000|2025-02-07 06:05:00|112155.6|112105.6|112156|112106|112157.9|112107.9|112152.4|112102.4|16
1738908310000|2025-02-07 06:05:10|112158.4|112108.4|112148.8|112098.8|112161.2|112111.2|112148.8|112098.8|22
1738908320000|2025-02-07 06:05:20|112152.7|112102.7|112153.7|112103.7|112154.3|112104.3|112148|112098|16
1738908330000|2025-02-07 06:05:30|112148.9|112098.9|112153.2|112103.2|112154.7|112104.7|112147.8|112097.8|31
1738908340000|2025-02-07 06:05:40|112148.6|112098.6|112153.6|112103.6|112155|112105|112147.7|112097.7|10
1738908350000|2025-02-07 06:05:50|112153.3|112103.3|112152.5|112102.5|112155|112105|112148.6|112098.6|24
1738908360000|2025-02-07 06:06:00|112153.3|112103.3|112152.3|112102.3|112154.5|112104.5|112146.3|112096.3|20
1738908370000|2025-02-07 06:06:10|112147.2|112097.2|112149|112099|112152.2|112102.2|112147.2|112097.2|17
1738908380000|2025-02-07 06:06:20|112146|112096|112144.3|112094.3|112152.2|112102.2|112141.1|112091.1|18
1738908390000|2025-02-07 06:06:30|112145.6|112095.6|112145|112095|112150.3|112100.3|112141.4|112091.4|20
1738908400000|2025-02-07 06:06:40|112147.7|112097.7|112142.4|112092.4|112148.7|112098.7|112142.2|112092.2|15
1738908410000|2025-02-07 06:06:50|112143.9|112093.9|112149.3|112099.3|112151.3|112101.3|112142.8|112092.8|28
1738908420000|2025-02-07 06:07:00|112152.2|112102.2|112147.4|112097.4|112153.1|112103.1|112140.7|112090.7|26
1738908430000|2025-02-07 06:07:10|112149.7|112099.7|112145.3|112095.3|112150.9|112100.9|112142.1|112092.1|27
1738908440000|2025-02-07 06:07:20|112146|112096|112145.6|112095.6|112147.8|112097.8|112143.3|112093.3|9
1738908450000|2025-02-07 06:07:30|112145.7|112095.7|112145.1|112095.1|112148.7|112098.7|112142.6|112092.6|11
1738908460000|2025-02-07 06:07:40|112146.8|112096.8|112146.3|112096.3|112149.6|112099.6|112143.1|112093.1|25
1738908470000|2025-02-07 06:07:50|112146.8|112096.8|112152.2|112102.2|112152.6|112102.6|112143.8|112093.8|28
1738908480000|2025-02-07 06:08:00|112154.7|112104.7|112150.9|112100.9|112155.2|112105.2|112150.6|112100.6|16
1738908490000|2025-02-07 06:08:10|112154.4|112104.4|112152.3|112102.3|112154.4|112104.4|112151.3|112101.3|9
1738908500000|2025-02-07 06:08:20|112153|112103|112149.4|112099.4|112155.8|112105.8|112148.2|112098.2|10
1738908510000|2025-02-07 06:08:30|112146|112096|112149.2|112099.2|112151.7|112101.7|112145.9|112095.9|9
1738908520000|2025-02-07 06:08:40|112150.4|112100.4|112150.3|112100.3|112151.1|112101.1|112146.7|112096.7|10
1738908530000|2025-02-07 06:08:50|112150.2|112100.2|112147.8|112097.8|112150.2|112100.2|112147.8|112097.8|7
1738908540000|2025-02-07 06:09:00|112144.5|112094.5|112139.7|112089.7|112150.2|112100.2|112134.1|112084.1|34
1738908550000|2025-02-07 06:09:10|112133.7|112083.7|112127.8|112077.8|112136.1|112086.1|112125.8|112075.8|32
1738908560000|2025-02-07 06:09:20|112127.6|112077.6|112127.7|112077.7|112132.1|112082.1|112125.3|112075.3|11
1738908570000|2025-02-07 06:09:30|112127.3|112077.3|112120.9|112070.9|112129.7|112079.7|112119.9|112069.9|32
1738908580000|2025-02-07 06:09:40|112121.4|112071.4|112125.4|112075.4|112125.4|112075.4|112118|112068|17
1738908590000|2025-02-07 06:09:50|112126.5|112076.5|112127.8|112077.8|112131.4|112081.4|112121.7|112071.7|38
1738908600000|2025-02-07 06:10:00|112127.9|112077.9|112132.4|112082.4|112133.8|112083.8|112127.9|112077.9|9
1738908610000|2025-02-07 06:10:10|112132.1|112082.1|112133.9|112083.9|112134.3|112084.3|112131.4|112081.4|12
1738908620000|2025-02-07 06:10:20|112136.2|112086.2|112142.9|112092.9|112145.6|112095.6|112131.8|112081.8|45
1738908630000|2025-02-07 06:10:30|112144.7|112094.7|112140|112090|112145.6|112095.6|112133|112083|40
1738908640000|2025-02-07 06:10:40|112141.2|112091.2|112145.8|112095.8|112148.6|112098.6|112140.5|112090.5|24
1738908650000|2025-02-07 06:10:50|112147|112097|112155.1|112105.1|112156.8|112106.8|112147|112097|20
1738908660000|2025-02-07 06:11:00|112156.8|112106.8|112153.2|112103.2|112158.4|112108.4|112151.1|112101.1|23
1738908670000|2025-02-07 06:11:10|112156.8|112106.8|112148.8|112098.8|112156.8|112106.8|112145.6|112095.6|27
1738908680000|2025-02-07 06:11:20|112151.8|112101.8|112150.9|112100.9|112153.2|112103.2|112148.2|112098.2|8
1738908690000|2025-02-07 06:11:30|112151.1|112101.1|112140.4|112090.4|112151.1|112101.1|112139.7|112089.7|23
1738908700000|2025-02-07 06:11:40|112143.2|112093.2|112150.5|112100.5|112151.3|112101.3|112141.4|112091.4|26
1738908710000|2025-02-07 06:11:50|112149.1|112099.1|112147.6|112097.6|112153.7|112103.7|112146.3|112096.3|17
1738908720000|2025-02-07 06:12:00|112146.5|112096.5|112144.8|112094.8|112150.7|112100.7|112144|112094|15
1738908730000|2025-02-07 06:12:10|112146.1|112096.1|112150.2|112100.2|112150.4|112100.4|112144.3|112094.3|20
1738908740000|2025-02-07 06:12:20|112146.7|112096.7|112150.6|112100.6|112153.6|112103.6|112146.7|112096.7|25
1738908750000|2025-02-07 06:12:30|112150.9|112100.9|112150.4|112100.4|112151|112101|112148.2|112098.2|13
1738908760000|2025-02-07 06:12:40|112152.7|112102.7|112152.1|112102.1|112153.3|112103.3|112150.2|112100.2|13
1738908770000|2025-02-07 06:12:50|112148.7|112098.7|112151.6|112101.6|112152.2|112102.2|112145|112095|20
1738908780000|2025-02-07 06:13:00|112148.8|112098.8|112136.1|112086.1|112150.8|112100.8|112133.4|112083.4|31
1738908790000|2025-02-07 06:13:10|112136|112086|112136.7|112086.7|112136.7|112086.7|112130.1|112080.1|38
1738908800000|2025-02-07 06:13:20|112136.1|112086.1|112132|112082|112136.3|112086.3|112129.3|112079.3|36
1738908810000|2025-02-07 06:13:30|112131|112081|112129.2|112079.2|112134|112084|112127.7|112077.7|17
1738908820000|2025-02-07 06:13:40|112130.5|112080.5|112132.6|112082.6|112133.6|112083.6|112130.5|112080.5|7
1738908830000|2025-02-07 06:13:50|112132.7|112082.7|112133.7|112083.7|112135.7|112085.7|112129.2|112079.2|23
1738908840000|2025-02-07 06:14:00|112134.3|112084.3|112131.9|112081.9|112134.5|112084.5|112129.4|112079.4|19
1738908850000|2025-02-07 06:14:10|112129.6|112079.6|112130.5|112080.5|112132.6|112082.6|112128.5|112078.5|15
1738908860000|2025-02-07 06:14:20|112130.7|112080.7|112129.6|112079.6|112131.3|112081.3|112127.9|112077.9|14
1738908870000|2025-02-07 06:14:30|112129.9|112079.9|112130.2|112080.2|112132.2|112082.2|112127.2|112077.2|10
1738908880000|2025-02-07 06:14:40|112131.1|112081.1|112131.3|112081.3|112131.3|112081.3|112131.1|112081.1|2
1738908890000|2025-02-07 06:14:50|112127.3|112077.3|112132.1|112082.1|112133.3|112083.3|112127.3|112077.3|10
1738908900000|2025-02-07 06:15:00|112129.1|112079.1|112127.7|112077.7|112135.5|112085.5|112126.8|112076.8|20
1738908910000|2025-02-07 06:15:10|112129.9|112079.9|112130.5|112080.5|112134|112084|112128.6|112078.6|14
1738908920000|2025-02-07 06:15:20|112135|112085|112132.1|112082.1|112139|112089|112130.9|112080.9|18
1738908930000|2025-02-07 06:15:30|112131.4|112081.4|112134.7|112084.7|112135.6|112085.6|112131.4|112081.4|18
1738908940000|2025-02-07 06:15:40|112134.5|112084.5|112135.8|112085.8|112138|112088|112133.6|112083.6|13
1738908950000|2025-02-07 06:15:50|112134.5|112084.5|112135.4|112085.4|112137.2|112087.2|112134.5|112084.5|18
1738908960000|2025-02-07 06:16:00|112134|112084|112129.8|112079.8|112135.9|112085.9|112120.9|112070.9|24
1738908970000|2025-02-07 06:16:10|112129.5|112079.5|112123.9|112073.9|112129.8|112079.8|112123.9|112073.9|11
1738908980000|2025-02-07 06:16:20|112125.4|112075.4|112141.9|112091.9|112145.4|112095.4|112125.4|112075.4|35
1738908990000|2025-02-07 06:16:30|112139.3|112089.3|112143.3|112093.3|112144.5|112094.5|112133.9|112083.9|30
1738909000000|2025-02-07 06:16:40|112142.1|112092.1|112150.3|112100.3|112156|112106|112140.7|112090.7|36
1738909010000|2025-02-07 06:16:50|112151|112101|112151.3|112101.3|112153.6|112103.6|112144.3|112094.3|22
1738909020000|2025-02-07 06:17:00|112149|112099|112153.7|112103.7|112157.5|112107.5|112146.4|112096.4|26
1738909030000|2025-02-07 06:17:10|112155.3|112105.3|112149.8|112099.8|112158.2|112108.2|112148|112098|43
1738909040000|2025-02-07 06:17:20|112153.3|112103.3|112150.1|112100.1|112153.6|112103.6|112147.6|112097.6|29
1738909050000|2025-02-07 06:17:30|112153.2|112103.2|112146.3|112096.3|112153.2|112103.2|112146|112096|27
1738909060000|2025-02-07 06:17:40|112147.7|112097.7|112147.9|112097.9|112150.3|112100.3|112143|112093|31
1738909070000|2025-02-07 06:17:50|112150.6|112100.6|112148.8|112098.8|112151.8|112101.8|112147.4|112097.4|19
1738909080000|2025-02-07 06:18:00|112147.3|112097.3|112144.9|112094.9|112149.5|112099.5|112141.8|112091.8|17
1738909090000|2025-02-07 06:18:10|112148.2|112098.2|112146.6|112096.6|112150.5|112100.5|112145.4|112095.4|13
1738909100000|2025-02-07 06:18:20|112146.2|112096.2|112146.2|112096.2|112149|112099|112141.9|112091.9|15
1738909110000|2025-02-07 06:18:30|112145.8|112095.8|112145.8|112095.8|112145.9|112095.9|112145.6|112095.6|5
1738909120000|2025-02-07 06:18:40|112148.7|112098.7|112153.7|112103.7|112157.4|112107.4|112146.7|112096.7|22
1738909130000|2025-02-07 06:18:50|112155.2|112105.2|112154.3|112104.3|112157.4|112107.4|112152.3|112102.3|16
1738909140000|2025-02-07 06:19:00|112154.5|112104.5|112155.9|112105.9|112155.9|112105.9|112154.4|112104.4|3
1738909150000|2025-02-07 06:19:10|112154.4|112104.4|112156.2|112106.2|112157|112107|112154.4|112104.4|5
1738909160000|2025-02-07 06:19:20|112156.1|112106.1|112155.9|112105.9|112156.1|112106.1|112155.9|112105.9|2
1738909170000|2025-02-07 06:19:30|112155.7|112105.7|112154.2|112104.2|112158.4|112108.4|112153.1|112103.1|15
1738909180000|2025-02-07 06:19:40|112157|112107|112156.1|112106.1|112158.6|112108.6|112154.3|112104.3|14
1738909190000|2025-02-07 06:19:50|112157|112107|112156.1|112106.1|112157.1|112107.1|112155.2|112105.2|11
1738909200000|2025-02-07 06:20:00|112154.8|112104.8|112146.5|112096.5|112160.9|112110.9|112140|112090|21
1738909210000|2025-02-07 06:20:10|112147.4|112097.4|112138.9|112088.9|112147.4|112097.4|112133.7|112083.7|31
1738909220000|2025-02-07 06:20:20|112138.1|112088.1|112138.9|112088.9|112139.1|112089.1|112135.8|112085.8|21
1738909230000|2025-02-07 06:20:30|112139|112089|112139.4|112089.4|112140.3|112090.3|112138.4|112088.4|12
1738909240000|2025-02-07 06:20:40|112141.7|112091.7|112140.1|112090.1|112141.7|112091.7|112136.2|112086.2|9
1738909250000|2025-02-07 06:20:50|112139.4|112089.4|112136.8|112086.8|112139.4|112089.4|112135.2|112085.2|15
1738909260000|2025-02-07 06:21:00|112139.3|112089.3|112134.5|112084.5|112139.3|112089.3|112129.9|112079.9|11
1738909270000|2025-02-07 06:21:10|112132|112082|112130.8|112080.8|112133.3|112083.3|112126.4|112076.4|35
1738909280000|2025-02-07 06:21:20|112129.5|112079.5|112126.5|112076.5|112132.7|112082.7|112123.7|112073.7|21
1738909290000|2025-02-07 06:21:30|112127|112077|112128.8|112078.8|112128.8|112078.8|112126.3|112076.3|4
1738909300000|2025-02-07 06:21:40|112130.3|112080.3|112130.8|112080.8|112132.8|112082.8|112127.7|112077.7|10
1738909310000|2025-02-07 06:21:50|112132.2|112082.2|112136.4|112086.4|112136.4|112086.4|112131.6|112081.6|14
1738909320000|2025-02-07 06:22:00|112136.1|112086.1|112135.8|112085.8|112137.3|112087.3|112132.9|112082.9|14
1738909330000|2025-02-07 06:22:10|112136.3|112086.3|112135.8|112085.8|112139.2|112089.2|112134.2|112084.2|18
1738909340000|2025-02-07 06:22:20|112134.8|112084.8|112132.3|112082.3|112134.8|112084.8|112128.9|112078.9|12
1738909350000|2025-02-07 06:22:30|112130.3|112080.3|112133|112083|112133|112083|112130.3|112080.3|4
1738909360000|2025-02-07 06:22:40|112132.8|112082.8|112134.5|112084.5|112135.3|112085.3|112125.9|112075.9|17
1738909370000|2025-02-07 06:22:50|112134.3|112084.3|112135.9|112085.9|112137.1|112087.1|112132.5|112082.5|23
1738909380000|2025-02-07 06:23:00|112135.7|112085.7|112135.6|112085.6|112135.7|112085.7|112135.6|112085.6|2
1738909390000|2025-02-07 06:23:10|112136.9|112086.9|112150.4|112100.4|112150.4|112100.4|112136.9|112086.9|21
1738909400000|2025-02-07 06:23:20|112148.8|112098.8|112144.6|112094.6|112148.8|112098.8|112142.5|112092.5|17
1738909410000|2025-02-07 06:23:30|112142.9|112092.9|112144.7|112094.7|112146.2|112096.2|112142.3|112092.3|12
1738909420000|2025-02-07 06:23:40|112143.7|112093.7|112144.3|112094.3|112144.3|112094.3|112139.5|112089.5|16
1738909430000|2025-02-07 06:23:50|112142.9|112092.9|112141.9|112091.9|112145.3|112095.3|112138.9|112088.9|20
1738909440000|2025-02-07 06:24:00|112145.9|112095.9|112146.1|112096.1|112146.4|112096.4|112141.9|112091.9|19
1738909450000|2025-02-07 06:24:10|112140.6|112090.6|112141.9|112091.9|112145.1|112095.1|112139.5|112089.5|14
1738909460000|2025-02-07 06:24:20|112142.6|112092.6|112141|112091|112144.2|112094.2|112139.6|112089.6|16
1738909470000|2025-02-07 06:24:30|112144.5|112094.5|112141.4|112091.4|112145.1|112095.1|112138.8|112088.8|17
1738909480000|2025-02-07 06:24:40|112139.4|112089.4|112133.7|112083.7|112140.6|112090.6|112133.7|112083.7|9
1738909490000|2025-02-07 06:24:50|112134.5|112084.5|112134.5|112084.5|112134.5|112084.5|112134.5|112084.5|1
1738909500000|2025-02-07 06:25:00|112134.6|112084.6|112132.4|112082.4|112135.3|112085.3|112130.9|112080.9|19
1738909510000|2025-02-07 06:25:10|112131.3|112081.3|112130.2|112080.2|112133.3|112083.3|112124.4|112074.4|16
1738909520000|2025-02-07 06:25:20|112132.3|112082.3|112129.2|112079.2|112132.3|112082.3|112123.7|112073.7|18
1738909530000|2025-02-07 06:25:30|112130.4|112080.4|112130.3|112080.3|112130.4|112080.4|112129.1|112079.1|5
1738909540000|2025-02-07 06:25:40|112130.2|112080.2|112128.1|112078.1|112130.2|112080.2|112124.8|112074.8|9
1738909550000|2025-02-07 06:25:50|112128.8|112078.8|112129.7|112079.7|112131.9|112081.9|112126.1|112076.1|15
1738909560000|2025-02-07 06:26:00|112130.8|112080.8|112128.7|112078.7|112131.5|112081.5|112125.8|112075.8|27
1738909570000|2025-02-07 06:26:10|112131.2|112081.2|112126.5|112076.5|112131.5|112081.5|112126|112076|29
1738909580000|2025-02-07 06:26:20|112127.5|112077.5|112122.8|112072.8|112128.9|112078.9|112122.6|112072.6|14
1738909590000|2025-02-07 06:26:30|112118|112068|112120.5|112070.5|112125.2|112075.2|112118|112068|15
1738909600000|2025-02-07 06:26:40|112123.5|112073.5|112120.4|112070.4|112123.6|112073.6|112118.4|112068.4|17
1738909610000|2025-02-07 06:26:50|112120.2|112070.2|112118|112068|112120.2|112070.2|112118|112068|5
1738909620000|2025-02-07 06:27:00|112121.2|112071.2|112119|112069|112121.9|112071.9|112115.7|112065.7|26
1738909630000|2025-02-07 06:27:10|112120.2|112070.2|112120.2|112070.2|112120.6|112070.6|112117.7|112067.7|4
1738909640000|2025-02-07 06:27:20|112124.4|112074.4|112121.8|112071.8|112125.6|112075.6|112120|112070|11
1738909650000|2025-02-07 06:27:30|112118.3|112068.3|112124.2|112074.2|112125.6|112075.6|112118.3|112068.3|13
1738909660000|2025-02-07 06:27:40|112120.4|112070.4|112123.8|112073.8|112125.6|112075.6|112120.4|112070.4|9
1738909670000|2025-02-07 06:27:50|112124.5|112074.5|112126.9|112076.9|112128.1|112078.1|112123.7|112073.7|9
1738909680000|2025-02-07 06:28:00|112123.7|112073.7|112121.2|112071.2|112127.3|112077.3|112121.2|112071.2|12
1738909690000|2025-02-07 06:28:10|112121.1|112071.1|112118|112068|112124.7|112074.7|112117.9|112067.9|19
1738909700000|2025-02-07 06:28:20|112121.5|112071.5|112119|112069|112121.6|112071.6|112113.4|112063.4|21
1738909710000|2025-02-07 06:28:30|112116.5|112066.5|112119.6|112069.6|112122.8|112072.8|112116.5|112066.5|6
1738909720000|2025-02-07 06:28:40|112114.4|112064.4|112117.2|112067.2|112119.2|112069.2|112113.1|112063.1|21
1738909730000|2025-02-07 06:28:50|112117.3|112067.3|112118.9|112068.9|112119.3|112069.3|112115.1|112065.1|10
1738909740000|2025-02-07 06:29:00|112118.4|112068.4|112114.4|112064.4|112120.8|112070.8|112111.2|112061.2|36
1738909750000|2025-02-07 06:29:10|112111.6|112061.6|112114.5|112064.5|112117.4|112067.4|112111.6|112061.6|14
1738909760000|2025-02-07 06:29:20|112111.8|112061.8|112116.3|112066.3|112118|112068|112111.8|112061.8|6
1738909770000|2025-02-07 06:29:30|112113.3|112063.3|112116|112066|112120.2|112070.2|112113.3|112063.3|22
1738909780000|2025-02-07 06:29:40|112115.9|112065.9|112111.8|112061.8|112118.7|112068.7|112108.8|112058.8|12
1738909790000|2025-02-07 06:29:50|112109.5|112059.5|112117.4|112067.4|112122.8|112072.8|112109.5|112059.5|23
1738909800000|2025-02-07 06:30:00|112114.5|112064.5|112111.1|112061.1|112116.9|112066.9|112106.9|112056.9|33
1738909810000|2025-02-07 06:30:10|112109.8|112059.8|112109.2|112059.2|112112.6|112062.6|112108.1|112058.1|23
1738909820000|2025-02-07 06:30:20|112110.4|112060.4|112110|112060|112117|112067|112110|112060|15
1738909830000|2025-02-07 06:30:30|112108.8|112058.8|112116.1|112066.1|112116.1|112066.1|112108.8|112058.8|15
1738909840000|2025-02-07 06:30:40|112119.4|112069.4|112120.4|112070.4|112123.6|112073.6|112116.1|112066.1|33
1738909850000|2025-02-07 06:30:50|112122.4|112072.4|112117.3|112067.3|112123.7|112073.7|112115.2|112065.2|16
1738909860000|2025-02-07 06:31:00|112115.8|112065.8|112121.6|112071.6|112121.6|112071.6|112115.6|112065.6|19
1738909870000|2025-02-07 06:31:10|112116.4|112066.4|112134.7|112084.7|112134.7|112084.7|112116.4|112066.4|28
1738909880000|2025-02-07 06:31:20|112131.7|112081.7|112132.6|112082.6|112134.5|112084.5|112131.5|112081.5|9
1738909890000|2025-02-07 06:31:30|112132.8|112082.8|112132.9|112082.9|112132.9|112082.9|112132.8|112082.8|2
1738909900000|2025-02-07 06:31:40|112133.9|112083.9|112132.6|112082.6|112134.7|112084.7|112132.6|112082.6|7
1738909910000|2025-02-07 06:31:50|112134.6|112084.6|112133.2|112083.2|112134.6|112084.6|112129.8|112079.8|15
1738909920000|2025-02-07 06:32:00|112133.3|112083.3|112143.1|112093.1|112147.5|112097.5|112133.3|112083.3|36
1738909930000|2025-02-07 06:32:10|112146.3|112096.3|112147.6|112097.6|112151.5|112101.5|112144.2|112094.2|33
1738909940000|2025-02-07 06:32:20|112150|112100|112143.9|112093.9|112151.4|112101.4|112140.4|112090.4|27
1738909950000|2025-02-07 06:32:30|112145.2|112095.2|112147.7|112097.7|112148.7|112098.7|112138.7|112088.7|20
1738909960000|2025-02-07 06:32:40|112148.9|112098.9|112149.8|112099.8|112150.9|112100.9|112146.9|112096.9|12
1738909970000|2025-02-07 06:32:50|112151|112101|112148.9|112098.9|112151|112101|112148.9|112098.9|8
1738909980000|2025-02-07 06:33:00|112150.7|112100.7|112149.5|112099.5|112151.7|112101.7|112146.2|112096.2|12
1738909990000|2025-02-07 06:33:10|112150.6|112100.6|112152.4|112102.4|112154.2|112104.2|112143.7|112093.7|31
1738910000000|2025-02-07 06:33:20|112149.5|112099.5|112146.1|112096.1|112155|112105|112144.9|112094.9|25
1738910010000|2025-02-07 06:33:30|112145.8|112095.8|112148.6|112098.6|112148.7|112098.7|112145.7|112095.7|7
1738910020000|2025-02-07 06:33:40|112147.7|112097.7|112152.5|112102.5|112156|112106|112147.7|112097.7|19
1738910030000|2025-02-07 06:33:50|112151.9|112101.9|112149.7|112099.7|112152.1|112102.1|112146.3|112096.3|13
1738910040000|2025-02-07 06:34:00|112146.8|112096.8|112147.2|112097.2|112150.3|112100.3|112146.2|112096.2|14
1738910050000|2025-02-07 06:34:10|112150.4|112100.4|112155.5|112105.5|112156.8|112106.8|112147.4|112097.4|21
1738910060000|2025-02-07 06:34:20|112154|112104|112155|112105|112156.8|112106.8|112152.5|112102.5|8
1738910070000|2025-02-07 06:34:30|112154.9|112104.9|112154.9|112104.9|112154.9|112104.9|112154.9|112104.9|1
1738910080000|2025-02-07 06:34:40|112152.7|112102.7|112146.1|112096.1|112153.7|112103.7|112146.1|112096.1|16
1738910090000|2025-02-07 06:34:50|112149.4|112099.4|112153.4|112103.4|112153.6|112103.6|112145.3|112095.3|16
1738910100000|2025-02-07 06:35:00|112152.4|112102.4|112154.1|112104.1|112158.9|112108.9|112148.1|112098.1|24
1738910110000|2025-02-07 06:35:10|112151.1|112101.1|112153.2|112103.2|112154|112104|112145.9|112095.9|22
1738910120000|2025-02-07 06:35:20|112151.7|112101.7|112152.7|112102.7|112155.2|112105.2|112147.5|112097.5|15
1738910130000|2025-02-07 06:35:30|112154|112104|112155.2|112105.2|112157.8|112107.8|112150.2|112100.2|20
1738910140000|2025-02-07 06:35:40|112156.4|112106.4|112153.7|112103.7|112156.5|112106.5|112153.7|112103.7|6
1738910150000|2025-02-07 06:35:50|112154|112104|112156|112106|112157.8|112107.8|112150.4|112100.4|29
1738910160000|2025-02-07 06:36:00|112154.7|112104.7|112154.1|112104.1|112156.3|112106.3|112151.8|112101.8|21
1738910170000|2025-02-07 06:36:10|112154|112104|112156.9|112106.9|112157.9|112107.9|112153.9|112103.9|5
1738910180000|2025-02-07 06:36:20|112155.5|112105.5|112158.4|112108.4|112158.4|112108.4|112154.5|112104.5|12
1738910190000|2025-02-07 06:36:30|112158.2|112108.2|112155|112105|112158.2|112108.2|112150.4|112100.4|7
1738910200000|2025-02-07 06:36:40|112155.9|112105.9|112156.3|112106.3|112156.3|112106.3|112155.9|112105.9|2
1738910210000|2025-02-07 06:36:50|112157.5|112107.5|112147.2|112097.2|112157.5|112107.5|112143.9|112093.9|18
1738910220000|2025-02-07 06:37:00|112148.7|112098.7|112142.9|112092.9|112149.8|112099.8|112142.9|112092.9|15
1738910230000|2025-02-07 06:37:10|112134.3|112084.3|112135.5|112085.5|112139.4|112089.4|112131.5|112081.5|49
1738910240000|2025-02-07 06:37:20|112135.4|112085.4|112122.7|112072.7|112138.5|112088.5|112117.4|112067.4|36
1738910250000|2025-02-07 06:37:30|112118.4|112068.4|112114.2|112064.2|112123.9|112073.9|112111.5|112061.5|34
1738910260000|2025-02-07 06:37:40|112116.7|112066.7|112115.7|112065.7|112121.3|112071.3|112114|112064|21
1738910270000|2025-02-07 06:37:50|112114.7|112064.7|112106.9|112056.9|112121.7|112071.7|112106.9|112056.9|22
1738910280000|2025-02-07 06:38:00|112108.6|112058.6|112105.9|112055.9|112112.1|112062.1|112102.1|112052.1|38
1738910290000|2025-02-07 06:38:10|112106.4|112056.4|112104.5|112054.5|112109.4|112059.4|112103.9|112053.9|43
1738910300000|2025-02-07 06:38:20|112105.8|112055.8|112104.5|112054.5|112107.9|112057.9|112100.5|112050.5|26
1738910310000|2025-02-07 06:38:30|112101.7|112051.7|112101.2|112051.2|112102.7|112052.7|112099.5|112049.5|23
1738910320000|2025-02-07 06:38:40|112102.2|112052.2|112102.9|112052.9|112105.8|112055.8|112100|112050|38
1738910330000|2025-02-07 06:38:50|112103.8|112053.8|112108.3|112058.3|112108.3|112058.3|112100.7|112050.7|29
1738910340000|2025-02-07 06:39:00|112109.5|112059.5|112105.1|112055.1|112110.6|112060.6|112103.5|112053.5|48
1738910350000|2025-02-07 06:39:10|112104.8|112054.8|112105|112055|112107.1|112057.1|112101.8|112051.8|30
1738910360000|2025-02-07 06:39:20|112105.5|112055.5|112099.3|112049.3|112107.1|112057.1|112098.3|112048.3|41
1738910370000|2025-02-07 06:39:30|112099|112049|112098.1|112048.1|112099.8|112049.8|112096.6|112046.6|13
1738910380000|2025-02-07 06:39:40|112099.5|112049.5|112100.1|112050.1|112102.1|112052.1|112096.7|112046.7|22
1738910390000|2025-02-07 06:39:50|112101.8|112051.8|112104.5|112054.5|112105|112055|112097.9|112047.9|19
1738910400000|2025-02-07 06:40:00|112103.2|112053.2|112101.2|112051.2|112103.2|112053.2|112100.4|112050.4|7
1738910410000|2025-02-07 06:40:10|112099.2|112049.2|112102.9|112052.9|112104.6|112054.6|112098|112048|8
1738910420000|2025-02-07 06:40:20|112103.6|112053.6|112106.1|112056.1|112106.7|112056.7|112103.6|112053.6|13
1738910430000|2025-02-07 06:40:30|112107.4|112057.4|112107.5|112057.5|112109.1|112059.1|112104.9|112054.9|22
1738910440000|2025-02-07 06:40:40|112108.9|112058.9|112108.1|112058.1|112114.7|112064.7|112106.2|112056.2|42
1738910450000|2025-02-07 06:40:50|112103.8|112053.8|112104.1|112054.1|112107|112057|112102.9|112052.9|20
1738910460000|2025-02-07 06:41:00|112104.2|112054.2|112099.9|112049.9|112107.1|112057.1|112096.5|112046.5|19
1738910470000|2025-02-07 06:41:10|112096.2|112046.2|112103.2|112053.2|112103.2|112053.2|112096.2|112046.2|16
1738910480000|2025-02-07 06:41:20|112102|112052|112102|112052|112102.1|112052.1|112102|112052|3
1738910490000|2025-02-07 06:41:30|112097|112047|112101.4|112051.4|112102.8|112052.8|112096.7|112046.7|13
1738910500000|2025-02-07 06:41:40|112098.9|112048.9|112101.3|112051.3|112103.6|112053.6|112098.9|112048.9|5
1738910510000|2025-02-07 06:41:50|112102.7|112052.7|112103.6|112053.6|112104.5|112054.5|112101.5|112051.5|6
1738910520000|2025-02-07 06:42:00|112103.5|112053.5|112103.9|112053.9|112107|112057|112101.7|112051.7|15
1738910530000|2025-02-07 06:42:10|112104.6|112054.6|112103|112053|112105.8|112055.8|112100.8|112050.8|21
1738910540000|2025-02-07 06:42:20|112103.5|112053.5|112101.8|112051.8|112104.3|112054.3|112099.9|112049.9|35
1738910550000|2025-02-07 06:42:30|112102.9|112052.9|112105.3|112055.3|112106.7|112056.7|112102.9|112052.9|22
1738910560000|2025-02-07 06:42:40|112106|112056|112102.7|112052.7|112106|112056|112102.2|112052.2|30
1738910570000|2025-02-07 06:42:50|112102.1|112052.1|112102.5|112052.5|112105.9|112055.9|112100.3|112050.3|18
1738910580000|2025-02-07 06:43:00|112101.4|112051.4|112101.1|112051.1|112102.4|112052.4|112098.2|112048.2|11
1738910590000|2025-02-07 06:43:10|112101.5|112051.5|112104.1|112054.1|112104.5|112054.5|112099.7|112049.7|20
1738910600000|2025-02-07 06:43:20|112101.4|112051.4|112105|112055|112106.4|112056.4|112101.3|112051.3|19
1738910610000|2025-02-07 06:43:30|112107.2|112057.2|112105.6|112055.6|112109.2|112059.2|112102.9|112052.9|25
1738910620000|2025-02-07 06:43:40|112105.8|112055.8|112105.7|112055.7|112105.8|112055.8|112104.4|112054.4|4
1738910630000|2025-02-07 06:43:50|112103.9|112053.9|112101.4|112051.4|112105.8|112055.8|112099.7|112049.7|27
1738910640000|2025-02-07 06:44:00|112098.7|112048.7|112100.4|112050.4|112104.6|112054.6|112095.3|112045.3|16
1738910650000|2025-02-07 06:44:10|112100.3|112050.3|112102.3|112052.3|112102.3|112052.3|112096|112046|11
1738910660000|2025-02-07 06:44:20|112105.6|112055.6|112104.4|112054.4|112107.7|112057.7|112104.4|112054.4|13
1738910670000|2025-02-07 06:44:30|112105.1|112055.1|112102.4|112052.4|112107.5|112057.5|112102.1|112052.1|19
1738910680000|2025-02-07 06:44:40|112104.2|112054.2|112104.3|112054.3|112107.5|112057.5|112102.3|112052.3|26
1738910690000|2025-02-07 06:44:50|112105.5|112055.5|112106.6|112056.6|112107.5|112057.5|112105.5|112055.5|5
1738910700000|2025-02-07 06:45:00|112104.4|112054.4|112106|112056|112106.9|112056.9|112098.4|112048.4|41
1738910710000|2025-02-07 06:45:10|112104.1|112054.1|112109.6|112059.6|112110.4|112060.4|112102.1|112052.1|32
1738910720000|2025-02-07 06:45:20|112110.8|112060.8|112108.1|112058.1|112110.8|112060.8|112106.8|112056.8|18
1738910730000|2025-02-07 06:45:30|112109.6|112059.6|112107.6|112057.6|112110.6|112060.6|112105.5|112055.5|31
1738910740000|2025-02-07 06:45:40|112107.4|112057.4|112106.8|112056.8|112110.1|112060.1|112104.9|112054.9|34
1738910750000|2025-02-07 06:45:50|112107.8|112057.8|112107.1|112057.1|112109.2|112059.2|112105.4|112055.4|10
1738910760000|2025-02-07 06:46:00|112108.6|112058.6|112110|112060|112110|112060|112104.7|112054.7|15
1738910770000|2025-02-07 06:46:10|112109.9|112059.9|112114.2|112064.2|112114.2|112064.2|112104.8|112054.8|21
1738910780000|2025-02-07 06:46:20|112112.2|112062.2|112113.3|112063.3|112114.1|112064.1|112108.4|112058.4|14
1738910790000|2025-02-07 06:46:30|112114.6|112064.6|112114.5|112064.5|112115.9|112065.9|112110.8|112060.8|14
1738910800000|2025-02-07 06:46:40|112115.8|112065.8|112115.2|112065.2|112115.8|112065.8|112114|112064|11
1738910810000|2025-02-07 06:46:50|112115.1|112065.1|112109.9|112059.9|112115.2|112065.2|112109.4|112059.4|9
1738910820000|2025-02-07 06:47:00|112108.3|112058.3|112108.3|112058.3|112109.6|112059.6|112104.3|112054.3|32
1738910830000|2025-02-07 06:47:10|112109.1|112059.1|112108.8|112058.8|112109.3|112059.3|112106.1|112056.1|9
1738910840000|2025-02-07 06:47:20|112106.5|112056.5|112107.6|112057.6|112109.6|112059.6|112104.1|112054.1|18
1738910850000|2025-02-07 06:47:30|112107.1|112057.1|112107.9|112057.9|112107.9|112057.9|112107.1|112057.1|5
1738910860000|2025-02-07 06:47:40|112112.1|112062.1|112109.1|112059.1|112112.1|112062.1|112107.7|112057.7|5
1738910870000|2025-02-07 06:47:50|112110.1|112060.1|112108.3|112058.3|112110.8|112060.8|112105.8|112055.8|12
1738910880000|2025-02-07 06:48:00|112107.7|112057.7|112112.9|112062.9|112118|112068|112103.2|112053.2|20
1738910890000|2025-02-07 06:48:10|112113.6|112063.6|112113.6|112063.6|112114.1|112064.1|112110.3|112060.3|6
1738910900000|2025-02-07 06:48:20|112112.7|112062.7|112112.7|112062.7|112112.7|112062.7|112112.5|112062.5|3
1738910910000|2025-02-07 06:48:30|112113.6|112063.6|112108.9|112058.9|112113.6|112063.6|112108.9|112058.9|11
1738910920000|2025-02-07 06:48:40|112112.2|112062.2|112112.7|112062.7|112115.2|112065.2|112109.4|112059.4|11
1738910930000|2025-02-07 06:48:50|112112.6|112062.6|112111.4|112061.4|112112.6|112062.6|112107.1|112057.1|12
1738910940000|2025-02-07 06:49:00|112110.2|112060.2|112111.3|112061.3|112111.3|112061.3|112105.9|112055.9|11
1738910950000|2025-02-07 06:49:10|112111.1|112061.1|112109.4|112059.4|112111.5|112061.5|112108.3|112058.3|10
1738910960000|2025-02-07 06:49:20|112108.4|112058.4|112110.4|112060.4|112111.6|112061.6|112108.3|112058.3|14
1738910970000|2025-02-07 06:49:30|112110.9|112060.9|112108.8|112058.8|112111.8|112061.8|112107.8|112057.8|9
1738910980000|2025-02-07 06:49:40|112110.8|112060.8|112109.6|112059.6|112113.1|112063.1|112108.4|112058.4|12
1738910990000|2025-02-07 06:49:50|112111.1|112061.1|112113.6|112063.6|112116|112066|112107.6|112057.6|13
1738911000000|2025-02-07 06:50:00|112114.5|112064.5|112114.3|112064.3|112115.5|112065.5|112114.3|112064.3|3
1738911010000|2025-02-07 06:50:10|112116.1|112066.1|112114.8|112064.8|112116.1|112066.1|112114.8|112064.8|5
1738911020000|2025-02-07 06:50:20|112116.1|112066.1|112125.6|112075.6|112130.9|112080.9|112113.9|112063.9|24
1738911030000|2025-02-07 06:50:30|112126.6|112076.6|112126.6|112076.6|112127|112077|112125.1|112075.1|10
1738911040000|2025-02-07 06:50:40|112128|112078|112127.9|112077.9|112128|112078|112125.3|112075.3|6
1738911050000|2025-02-07 06:50:50|112128.4|112078.4|112130.7|112080.7|112130.7|112080.7|112128.4|112078.4|4
1738911060000|2025-02-07 06:51:00|112125.5|112075.5|112129.9|112079.9|112130.5|112080.5|112125.5|112075.5|8
1738911070000|2025-02-07 06:51:10|112131.2|112081.2|112129.2|112079.2|112132.7|112082.7|112126.8|112076.8|17
1738911080000|2025-02-07 06:51:20|112128.8|112078.8|112129|112079|112129.9|112079.9|112123.8|112073.8|11
1738911090000|2025-02-07 06:51:30|112127.7|112077.7|112128.9|112078.9|112129|112079|112127.7|112077.7|3
1738911100000|2025-02-07 06:51:40|112130.8|112080.8|112131.5|112081.5|112131.6|112081.6|112129.5|112079.5|7
1738911110000|2025-02-07 06:51:50|112130.2|112080.2|112130.2|112080.2|112130.2|112080.2|112130.2|112080.2|1
1738911120000|2025-02-07 06:52:00|112130.1|112080.1|112128.4|112078.4|112130.1|112080.1|112124.3|112074.3|6
1738911130000|2025-02-07 06:52:10|112130.6|112080.6|112124.6|112074.6|112130.6|112080.6|112120.5|112070.5|20
1738911140000|2025-02-07 06:52:20|112124.4|112074.4|112119.4|112069.4|112124.4|112074.4|112115.9|112065.9|17
1738911150000|2025-02-07 06:52:30|112120.8|112070.8|112113.8|112063.8|112120.8|112070.8|112113.1|112063.1|33
1738911160000|2025-02-07 06:52:40|112113.3|112063.3|112116.3|112066.3|112116.6|112066.6|112112.1|112062.1|34
1738911170000|2025-02-07 06:52:50|112114|112064|112113.7|112063.7|112117.8|112067.8|112112.6|112062.6|27
1738911180000|2025-02-07 06:53:00|112111.7|112061.7|112112.7|112062.7|112115.8|112065.8|112110.7|112060.7|21
1738911190000|2025-02-07 06:53:10|112111.7|112061.7|112117.6|112067.6|112117.6|112067.6|112111|112061|28
1738911200000|2025-02-07 06:53:20|112116.9|112066.9|112124.3|112074.3|112126.2|112076.2|112115.9|112065.9|14
1738911210000|2025-02-07 06:53:30|112126|112076|112126.1|112076.1|112126.1|112076.1|112123.6|112073.6|13
1738911220000|2025-02-07 06:53:40|112124.4|112074.4|112126.5|112076.5|112126.5|112076.5|112122.7|112072.7|12
1738911230000|2025-02-07 06:53:50|112126|112076|112125.8|112075.8|112126.4|112076.4|112122|112072|13
1738911240000|2025-02-07 06:54:00|112125.7|112075.7|112123.9|112073.9|112125.7|112075.7|112119.7|112069.7|10
1738911250000|2025-02-07 06:54:10|112123.8|112073.8|112115|112065|112123.8|112073.8|112109.4|112059.4|14
1738911260000|2025-02-07 06:54:20|112116.4|112066.4|112114.7|112064.7|112117.8|112067.8|112112.9|112062.9|19
1738911270000|2025-02-07 06:54:30|112116.5|112066.5|112112.9|112062.9|112116.5|112066.5|112107.6|112057.6|26
1738911280000|2025-02-07 06:54:40|112111.9|112061.9|112116.7|112066.7|112116.9|112066.9|112111.9|112061.9|24
1738911290000|2025-02-07 06:54:50|112116.2|112066.2|112127.4|112077.4|112128.7|112078.7|112116.2|112066.2|33
1738911300000|2025-02-07 06:55:00|112127.5|112077.5|112126.6|112076.6|112127.5|112077.5|112124.4|112074.4|6
1738911310000|2025-02-07 06:55:10|112124.4|112074.4|112125.3|112075.3|112128.5|112078.5|112120|112070|14
1738911320000|2025-02-07 06:55:20|112125.5|112075.5|112124.5|112074.5|112126.9|112076.9|112120.1|112070.1|14
1738911330000|2025-02-07 06:55:30|112124.1|112074.1|112124.5|112074.5|112124.5|112074.5|112119.9|112069.9|9
1738911340000|2025-02-07 06:55:40|112125.1|112075.1|112125.7|112075.7|112126.1|112076.1|112120.9|112070.9|5
1738911350000|2025-02-07 06:55:50|112125.9|112075.9|112109.7|112059.7|112127.4|112077.4|112109.7|112059.7|20
1738911360000|2025-02-07 06:56:00|112107.9|112057.9|112109.7|112059.7|112112.9|112062.9|112107.2|112057.2|24
1738911370000|2025-02-07 06:56:10|112109.8|112059.8|112112.1|112062.1|112114.2|112064.2|112107.8|112057.8|26
1738911380000|2025-02-07 06:56:20|112114.9|112064.9|112112.6|112062.6|112116.5|112066.5|112109.5|112059.5|22
1738911390000|2025-02-07 06:56:30|112113|112063|112110.1|112060.1|112114.5|112064.5|112108.9|112058.9|14
1738911400000|2025-02-07 06:56:40|112105.5|112055.5|112108.3|112058.3|112111.8|112061.8|112105.1|112055.1|19
1738911410000|2025-02-07 06:56:50|112110.7|112060.7|112105.2|112055.2|112110.7|112060.7|112103.7|112053.7|17
1738911420000|2025-02-07 06:57:00|112108.8|112058.8|112109.2|112059.2|112111.8|112061.8|112106.6|112056.6|11
1738911430000|2025-02-07 06:57:10|112109.3|112059.3|112110.1|112060.1|112112.8|112062.8|112106.6|112056.6|25
1738911440000|2025-02-07 06:57:20|112111.9|112061.9|112114|112064|112114|112064|112106.9|112056.9|19
1738911450000|2025-02-07 06:57:30|112112.4|112062.4|112106.2|112056.2|112115.4|112065.4|112106.2|112056.2|14
1738911460000|2025-02-07 06:57:40|112109.6|112059.6|112109.6|112059.6|112116|112066|112109.6|112059.6|7
1738911470000|2025-02-07 06:57:50|112114.4|112064.4|112109.3|112059.3|112115.1|112065.1|112106.6|112056.6|10
1738911480000|2025-02-07 06:58:00|112111.1|112061.1|112110|112060|112112.4|112062.4|112107.2|112057.2|17
1738911490000|2025-02-07 06:58:10|112110.2|112060.2|112108.6|112058.6|112112.2|112062.2|112106.4|112056.4|13
1738911500000|2025-02-07 06:58:20|112109.8|112059.8|112107.9|112057.9|112111.4|112061.4|112105.4|112055.4|14
1738911510000|2025-02-07 06:58:30|112104.1|112054.1|112107.3|112057.3|112108.1|112058.1|112104.1|112054.1|9
1738911520000|2025-02-07 06:58:40|112108.1|112058.1|112106.5|112056.5|112111.6|112061.6|112104.9|112054.9|12
1738911530000|2025-02-07 06:58:50|112106.4|112056.4|112104|112054|112106.8|112056.8|112102.4|112052.4|10
1738911540000|2025-02-07 06:59:00|112100|112050|112097.1|112047.1|112102.6|112052.6|112096|112046|25
1738911550000|2025-02-07 06:59:10|112098.6|112048.6|112097.1|112047.1|112100.8|112050.8|112096.6|112046.6|17
1738911560000|2025-02-07 06:59:20|112097.7|112047.7|112096.9|112046.9|112098.9|112048.9|112094.3|112044.3|8
1738911570000|2025-02-07 06:59:30|112097.7|112047.7|112090.9|112065.9|112098.3|112066.5|112090.9|112047.7|7
1738911580000|2025-02-07 06:59:40|112090.8|112065.8|112091.1|112066.1|112091.1|112066.1|112090.7|112065.7|4
1738911590000|2025-02-07 06:59:50|112102.9|112052.9|112189.7|112061.5|112197.1|112090.5|112097.3|112047.3|12
1738911600000|2025-02-07 07:00:00|112177.9|112036.9|112166.6|112030.2|112220.5|112036.9|112166.6|112010.3|29
1738911610000|2025-02-07 07:00:10|112183.2|112030.7|112133.6|112083.6|112187.2|112089.8|112126.3|112030.7|27
1738911620000|2025-02-07 07:00:20|112129.1|112079.1|112125.4|112075.4|112133.6|112083.6|112123.6|112073.6|18
1738911630000|2025-02-07 07:00:30|112125.2|112075.2|112128.1|112078.1|112129.5|112079.5|112124.4|112074.4|9
1738911640000|2025-02-07 07:00:40|112127.5|112077.5|112129.6|112079.6|112132.2|112082.2|112125.6|112075.6|11
1738911650000|2025-02-07 07:00:50|112130|112080|112129.3|112079.3|112130|112080|112125.9|112075.9|11
1738911660000|2025-02-07 07:01:00|112127.8|112077.8|112113.8|112063.8|112129.5|112079.5|112113.8|112063.8|26
1738911670000|2025-02-07 07:01:10|112113.9|112063.9|112098.7|112048.7|112114.1|112064.1|112096.1|112046.1|25
1738911680000|2025-02-07 07:01:20|112099.8|112049.8|112098.2|112048.2|112099.9|112049.9|112094.3|112044.3|26
1738911690000|2025-02-07 07:01:30|112097.3|112047.3|112100.2|112050.2|112100.2|112050.2|112094.9|112044.9|23
1738911700000|2025-02-07 07:01:40|112096|112046|112095.2|112045.2|112102.2|112052.2|112095.2|112045.2|22
1738911710000|2025-02-07 07:01:50|112097.4|112047.4|112090.8|112040.8|112097.4|112047.4|112084.7|112034.7|40
1738911720000|2025-02-07 07:02:00|112089.2|112039.2|112082.6|112032.6|112093.2|112043.2|112081|112031|29
1738911730000|2025-02-07 07:02:10|112084.2|112034.2|112083.7|112033.7|112086.5|112036.5|112077.9|112027.9|16
1738911740000|2025-02-07 07:02:20|112083.2|112033.2|112084.8|112034.8|112084.8|112034.8|112078|112028|24
1738911750000|2025-02-07 07:02:30|112084.9|112034.9|112086.4|112036.4|112086.4|112036.4|112084.9|112034.9|12
1738911760000|2025-02-07 07:02:40|112085.6|112035.6|112084.7|112034.7|112085.6|112035.6|112081.8|112031.8|15
1738911770000|2025-02-07 07:02:50|112084.8|112034.8|112084|112034|112085.1|112035.1|112083.3|112033.3|9
1738911780000|2025-02-07 07:03:00|112083.9|112033.9|112082.6|112032.6|112083.9|112033.9|112082.5|112032.5|4
1738911790000|2025-02-07 07:03:10|112083.8|112033.8|112083|112033|112087.2|112037.2|112080.5|112030.5|20
1738911800000|2025-02-07 07:03:20|112084.8|112034.8|112085.1|112035.1|112085.3|112035.3|112083.4|112033.4|11
1738911810000|2025-02-07 07:03:30|112084.8|112034.8|112083.2|112033.2|112084.8|112034.8|112077.8|112027.8|22
1738911820000|2025-02-07 07:03:40|112081.6|112031.6|112083.4|112033.4|112084.5|112034.5|112081.6|112031.6|17
1738911830000|2025-02-07 07:03:50|112080.5|112030.5|112079.3|112029.3|112084.4|112034.4|112078.7|112028.7|12
1738911840000|2025-02-07 07:04:00|112080.2|112030.2|112077.1|112027.1|112080.4|112030.4|112076.4|112026.4|10
1738911850000|2025-02-07 07:04:10|112076.6|112026.6|112080.2|112030.2|112081.3|112031.3|112074.9|112024.9|11
1738911860000|2025-02-07 07:04:20|112079.1|112029.1|112082.8|112032.8|112082.8|112032.8|112076|112026|32
1738911870000|2025-02-07 07:04:30|112082.9|112032.9|112089.4|112039.4|112089.4|112039.4|112082.9|112032.9|16
1738911880000|2025-02-07 07:04:40|112089.1|112039.1|112089.4|112039.4|112089.4|112039.4|112086.3|112036.3|24
1738911890000|2025-02-07 07:04:50|112088.8|112038.8|112087.7|112037.7|112089.3|112039.3|112086.2|112036.2|15
1738911900000|2025-02-07 07:05:00|112086.2|112036.2|112076.3|112026.3|112086.2|112036.2|112074.8|112024.8|27
1738911910000|2025-02-07 07:05:10|112076.1|112026.1|112097.6|112047.6|112100|112050|112068.9|112018.9|18
1738911920000|2025-02-07 07:05:20|112099.1|112049.1|112095.3|112045.3|112100.8|112050.8|112095.3|112045.3|8
1738911930000|2025-02-07 07:05:30|112095.5|112045.5|112092.6|112042.6|112095.7|112045.7|112092.6|112042.6|8
1738911940000|2025-02-07 07:05:40|112091.1|112041.1|112088|112038|112091.3|112041.3|112088|112038|10
1738911950000|2025-02-07 07:05:50|112089.3|112039.3|112096|112046|112097.2|112047.2|112088.7|112038.7|25
1738911960000|2025-02-07 07:06:00|112095.2|112045.2|112097.2|112047.2|112101|112051|112094.9|112044.9|11
1738911970000|2025-02-07 07:06:10|112098.2|112048.2|112098.8|112048.8|112104|112054|112094.7|112044.7|24
1738911980000|2025-02-07 07:06:20|112099.7|112049.7|112104.1|112054.1|112106.6|112056.6|112099.7|112049.7|11
1738911990000|2025-02-07 07:06:30|112104.3|112054.3|112098.7|112048.7|112104.4|112054.4|112097.6|112047.6|18
1738912000000|2025-02-07 07:06:40|112097.8|112047.8|112097.6|112047.6|112098.7|112048.7|112096.8|112046.8|7
1738912010000|2025-02-07 07:06:50|112099.6|112049.6|112102.6|112052.6|112104.8|112054.8|112099.3|112049.3|14
1738912020000|2025-02-07 07:07:00|112102.3|112052.3|112100.4|112050.4|112102.3|112052.3|112100.4|112050.4|5
1738912030000|2025-02-07 07:07:10|112099.6|112049.6|112102.2|112052.2|112102.2|112052.2|112098.9|112048.9|8
1738912040000|2025-02-07 07:07:20|112101.3|112051.3|112102.5|112052.5|112103.2|112053.2|112101.3|112051.3|6
1738912050000|2025-02-07 07:07:30|112102|112052|112101.7|112051.7|112102.8|112052.8|112100.2|112050.2|11
1738912060000|2025-02-07 07:07:40|112102.6|112052.6|112102.9|112052.9|112102.9|112052.9|112100.1|112050.1|8
1738912070000|2025-02-07 07:07:50|112102.1|112052.1|112101.8|112051.8|112102.5|112052.5|112100.9|112050.9|10
1738912080000|2025-02-07 07:08:00|112101|112051|112100.9|112050.9|112101.8|112051.8|112100.9|112050.9|4
1738912090000|2025-02-07 07:08:10|112101.7|112051.7|112101.8|112051.8|112101.9|112051.9|112101.7|112051.7|5
1738912100000|2025-02-07 07:08:20|112103.3|112053.3|112094.4|112069.4|112103.6|112073.4|112094.4|112052|12
1738912110000|2025-02-07 07:08:30|112094.3|112069.3|112094.4|112069.4|112094.4|112069.4|112094.2|112069.2|4
1738912120000|2025-02-07 07:08:40|112102.1|112077.1|112102.1|112077.1|112104|112079|112099.9|112074.9|10
1738912130000|2025-02-07 07:08:50|112103|112078|112105.5|112080.5|112105.5|112080.5|112102.7|112077.7|8
1738912140000|2025-02-07 07:09:00|112104.6|112079.6|112111.1|112086.1|112111.1|112086.1|112104.2|112079.2|9
1738912150000|2025-02-07 07:09:10|112109.4|112084.4|112105.2|112080.2|112109.4|112084.4|112105.1|112080.1|11
1738912160000|2025-02-07 07:09:20|112100.8|112075.8|112106.5|112081.5|112109.2|112084.2|112100.8|112075.8|14
1738912170000|2025-02-07 07:09:30|112107.3|112082.3|112108.7|112083.7|112109.1|112084.1|112105.6|112080.6|10
1738912180000|2025-02-07 07:09:40|112107.9|112082.9|112108.4|112083.4|112108.7|112083.7|112107.9|112082.9|3
1738912190000|2025-02-07 07:09:50|112108.5|112083.5|112108.8|112083.8|112108.8|112083.8|112105.8|112080.8|8
1738912200000|2025-02-07 07:10:00|112109.7|112084.7|112110.4|112085.4|112112.6|112087.6|112109.6|112084.6|12
1738912210000|2025-02-07 07:10:10|112111.2|112086.2|112109.8|112084.8|112112.1|112087.1|112109.8|112084.8|10
1738912220000|2025-02-07 07:10:20|112110.6|112085.6|112112.9|112087.9|112112.9|112087.9|112109.5|112084.5|6
1738912230000|2025-02-07 07:10:30|112111.9|112086.9|112106.9|112081.9|112111.9|112086.9|112106.9|112081.9|10
1738912240000|2025-02-07 07:10:40|112107.8|112082.8|112112.8|112087.8|112112.8|112087.8|112107.8|112082.8|7
1738912250000|2025-02-07 07:10:50|112112.2|112087.2|112112.5|112087.5|112112.7|112087.7|112108.9|112083.9|12
1738912260000|2025-02-07 07:11:00|112113.9|112088.9|112123.3|112098.3|112124.1|112099.1|112113.9|112088.9|9
1738912270000|2025-02-07 07:11:10|112123|112098|112122.9|112097.9|112123.8|112098.8|112122.8|112097.8|5
1738912280000|2025-02-07 07:11:20|112122.6|112097.6|112119.1|112094.1|112122.6|112097.6|112118.9|112093.9|6
1738912290000|2025-02-07 07:11:30|112118.2|112093.2|112117.3|112092.3|112118.2|112093.2|112112.4|112087.4|10
1738912300000|2025-02-07 07:11:40|112116.4|112091.4|112107.5|112082.5|112116.4|112091.4|112104.3|112079.3|14
1738912310000|2025-02-07 07:11:50|112107.3|112082.3|112113.4|112063.4|112113.4|112083.1|112102.3|112062.1|12
1738912320000|2025-02-07 07:12:00|112114.2|112064.2|112121.6|112071.6|112121.6|112071.6|112114.1|112064.1|12
1738912330000|2025-02-07 07:12:10|112120.8|112070.8|112110|112085|112120.8|112086.2|112109.2|112069.1|15
1738912340000|2025-02-07 07:12:20|112110.8|112085.8|112110.1|112085.1|112111|112086|112108.8|112083.8|13
1738912350000|2025-02-07 07:12:30|112110|112085|112113.6|112088.6|112113.6|112088.6|112109.6|112084.6|9
1738912360000|2025-02-07 07:12:40|112112.8|112087.8|112108.3|112083.3|112112.8|112087.8|112108.3|112083.3|9
1738912370000|2025-02-07 07:12:50|112107.2|112082.2|112109.9|112084.9|112110.4|112085.4|112107.2|112082.2|9
1738912380000|2025-02-07 07:13:00|112110.9|112085.9|112113.2|112088.2|112118.9|112093.9|112107.3|112082.3|23
1738912390000|2025-02-07 07:13:10|112114|112089|112115.4|112090.4|112115.5|112090.5|112113|112088|10
1738912400000|2025-02-07 07:13:20|112113.6|112088.6|112110.9|112085.9|112114.6|112089.6|112109.3|112084.3|9
1738912410000|2025-02-07 07:13:30|112111.8|112086.8|112113.4|112088.4|112113.4|112088.4|112111.2|112086.2|9
1738912420000|2025-02-07 07:13:40|112114.2|112089.2|112117|112092|112118.9|112093.9|112114.2|112089.2|9
1738912430000|2025-02-07 07:13:50|112116|112091|112115.4|112090.4|112116.5|112091.5|112115.4|112090.4|11
1738912440000|2025-02-07 07:14:00|112114.6|112089.6|112105.2|112080.2|112114.6|112089.6|112105.2|112080.2|10
1738912450000|2025-02-07 07:14:10|112106|112081|112111.6|112086.6|112111.6|112086.6|112106|112081|12
1738912460000|2025-02-07 07:14:20|112110.7|112085.7|112114.9|112089.9|112116.7|112091.7|112110.7|112085.7|15
1738912470000|2025-02-07 07:14:30|112113.9|112088.9|112105|112080|112117.1|112092.1|112105|112080|16
1738912480000|2025-02-07 07:14:40|112104|112079|112106.6|112081.6|112108.2|112083.2|112103.7|112078.7|7
1738912490000|2025-02-07 07:14:50|112105.6|112080.6|112125.4|112075.4|112127.2|112080.6|112105.4|112070|15
1738912500000|2025-02-07 07:15:00|112125.5|112075.5|112130.2|112080.2|112130.8|112080.8|112122|112072|10
1738912510000|2025-02-07 07:15:10|112129.2|112079.2|112134|112084|112135.1|112085.1|112128.9|112078.9|19
1738912520000|2025-02-07 07:15:20|112133|112083|112130.5|112080.5|112133|112083|112130.3|112080.3|6
1738912530000|2025-02-07 07:15:30|112130.3|112080.3|112124.6|112074.6|112131.3|112081.3|112124.2|112074.2|14
1738912540000|2025-02-07 07:15:40|112123.6|112073.6|112122.3|112072.3|112124.5|112074.5|112120.4|112070.4|12
1738912550000|2025-02-07 07:15:50|112123.9|112073.9|112104.1|112079.1|112124.8|112087.9|112099.4|112073.9|14
1738912560000|2025-02-07 07:16:00|112104.4|112079.4|112100.6|112075.6|112104.4|112079.4|112099.7|112074.7|10
1738912570000|2025-02-07 07:16:10|112099.8|112074.8|112098.8|112073.8|112102.5|112077.5|112097.2|112072.2|20
1738912580000|2025-02-07 07:16:20|112099.7|112074.7|112123.4|112098.4|112123.4|112098.4|112099.7|112074.7|16
1738912590000|2025-02-07 07:16:30|112123.5|112098.5|112125.3|112100.3|112131.3|112106.3|112123.5|112098.5|15
1738912600000|2025-02-07 07:16:40|112126.3|112101.3|112127.6|112102.6|112128.6|112103.6|112125.8|112100.8|10
1738912610000|2025-02-07 07:16:50|112124.9|112099.9|112127.6|112102.6|112129.2|112104.2|112124.9|112099.9|9
1738912620000|2025-02-07 07:17:00|112128.4|112103.4|112128|112103|112143.4|112118.4|112126.3|112101.3|16
1738912630000|2025-02-07 07:17:10|112126.3|112101.3|112125.3|112100.3|112129.4|112104.4|112122.4|112097.4|14
1738912640000|2025-02-07 07:17:20|112126.1|112101.1|112125.8|112100.8|112126.1|112101.1|112123.3|112098.3|8
1738912650000|2025-02-07 07:17:30|112125.9|112100.9|112126|112101|112126.6|112101.6|112125.9|112100.9|6
1738912660000|2025-02-07 07:17:40|112125.2|112100.2|112123.1|112098.1|112125.2|112100.2|112122.9|112097.9|12
1738912670000|2025-02-07 07:17:50|112122.4|112097.4|112120.8|112095.8|112125.8|112100.8|112120|112095|12
1738912680000|2025-02-07 07:18:00|112120.1|112095.1|112126.8|112101.8|112126.8|112101.8|112119.5|112094.5|6
1738912690000|2025-02-07 07:18:10|112126.9|112101.9|112122.8|112097.8|112126.9|112101.9|112121.8|112096.8|7
1738912700000|2025-02-07 07:18:20|112123.8|112098.8|112124.1|112099.1|112124.8|112099.8|112122.8|112097.8|9
1738912710000|2025-02-07 07:18:30|112124|112099|112110.8|112085.8|112124|112099|112109.7|112084.7|13
1738912720000|2025-02-07 07:18:40|112111|112086|112108.5|112083.5|112111|112086|112107.4|112082.4|7
1738912730000|2025-02-07 07:18:50|112107.6|112082.6|112093.8|112068.8|112107.6|112082.6|112093.8|112068.8|10
1738912740000|2025-02-07 07:19:00|112092.9|112067.9|112096.3|112071.3|112096.3|112071.3|112091.7|112066.7|8
1738912750000|2025-02-07 07:19:10|112096.5|112071.5|112099.3|112074.3|112099.3|112074.3|112095.5|112070.5|16
1738912760000|2025-02-07 07:19:20|112099.1|112074.1|112094.6|112069.6|112099.1|112074.1|112094.1|112069.1|7
1738912770000|2025-02-07 07:19:30|112094.4|112069.4|112091.9|112066.9|112096.2|112071.2|112090.9|112065.9|18
1738912780000|2025-02-07 07:19:40|112092.9|112067.9|112092.7|112067.7|112094.1|112069.1|112089.7|112064.7|7
1738912790000|2025-02-07 07:19:50|112092.9|112067.9|112088.5|112063.5|112093.7|112068.7|112087.5|112062.5|14
1738912800000|2025-02-07 07:20:00|112089|112064|112096.8|112071.8|112096.8|112071.8|112089|112064|15
1738912810000|2025-02-07 07:20:10|112097|112072|112121.2|112096.2|112124|112099|112097|112072|41
1738912820000|2025-02-07 07:20:20|112120.6|112095.6|112122.1|112097.1|112122.1|112097.1|112120.6|112095.6|13
1738912830000|2025-02-07 07:20:30|112122.7|112097.7|112132.3|112107.3|112132.8|112107.8|112121.7|112096.7|29
1738912840000|2025-02-07 07:20:40|112132.2|112107.2|112143.9|112118.9|112144|112119|112132.2|112107.2|19
1738912850000|2025-02-07 07:20:50|112143.7|112118.7|112141.7|112116.7|112143.7|112118.7|112141.7|112116.7|11
1738912860000|2025-02-07 07:21:00|112141.1|112116.1|112140.2|112115.2|112141.4|112116.4|112139.4|112114.4|8
1738912870000|2025-02-07 07:21:10|112140.1|112115.1|112137.4|112112.4|112140.5|112115.5|112137.4|112112.4|10
1738912880000|2025-02-07 07:21:20|112140.6|112115.6|112137.3|112112.3|112141.1|112116.1|112136.8|112111.8|11
1738912890000|2025-02-07 07:21:30|112136.9|112111.9|112130.4|112105.4|112139.1|112114.1|112130.4|112105.4|16
1738912900000|2025-02-07 07:21:40|112130.5|112105.5|112132.8|112107.8|112133.3|112108.3|112130.5|112105.5|8
1738912910000|2025-02-07 07:21:50|112133.5|112108.5|112134.2|112109.2|112139.2|112114.2|112133.5|112108.5|20
1738912920000|2025-02-07 07:22:00|112134.1|112109.1|112134|112109|112135.3|112110.3|112134|112109|4
1738912930000|2025-02-07 07:22:10|112134.1|112109.1|112138.7|112113.7|112139.2|112114.2|112133.9|112108.9|5
1738912940000|2025-02-07 07:22:20|112138.2|112113.2|112133.3|112108.3|112138.2|112113.2|112133.3|112108.3|6
1738912950000|2025-02-07 07:22:30|112133.2|112108.2|112133.2|112108.2|112133.8|112108.8|112133.2|112108.2|4
1738912960000|2025-02-07 07:22:40|112132.7|112107.7|112120.5|112095.5|112132.7|112107.7|112118|112093|17
1738912970000|2025-02-07 07:22:50|112118.7|112093.7|112116.5|112091.5|112123.1|112098.1|112116.5|112091.5|16
1738912980000|2025-02-07 07:23:00|112116|112091|112115|112090|112117.7|112092.7|112115|112090|7
1738912990000|2025-02-07 07:23:10|112115.9|112090.9|112112|112087|112115.9|112090.9|112110.3|112085.3|10
1738913000000|2025-02-07 07:23:20|112112.6|112087.6|112112.6|112087.6|112113|112088|112112.1|112087.1|5
1738913010000|2025-02-07 07:23:30|112112.5|112087.5|112107.5|112082.5|112112.5|112087.5|112107|112082|12
1738913020000|2025-02-07 07:23:40|112108|112083|112104|112079|112108|112083|112103.5|112078.5|7
1738913030000|2025-02-07 07:23:50|112104.2|112079.2|112112|112087|112112|112087|112104.2|112079.2|12
1738913040000|2025-02-07 07:24:00|112110.9|112085.9|112112.1|112087.1|112113.7|112088.7|112109.9|112084.9|12
1738913050000|2025-02-07 07:24:10|112111.1|112086.1|112113.1|112088.1|112113.1|112088.1|112107.9|112082.9|16
1738913060000|2025-02-07 07:24:20|112112.5|112087.5|112110.6|112085.6|112112.5|112087.5|112110.6|112085.6|7
1738913070000|2025-02-07 07:24:30|112111.3|112086.3|112115.1|112090.1|112115.1|112090.1|112110.4|112085.4|9
1738913080000|2025-02-07 07:24:40|112115|112090|112108.3|112083.3|112115|112090|112108|112083|10
1738913090000|2025-02-07 07:24:50|112108.5|112083.5|112108.5|112083.5|112108.5|112083.5|112108|112083|3
1738913100000|2025-02-07 07:25:00|112109.1|112084.1|112118.4|112093.4|112118.4|112093.4|112109.1|112084.1|10
1738913110000|2025-02-07 07:25:10|112118.5|112093.5|112121.2|112096.2|112121.5|112096.5|112118.5|112093.5|12
1738913120000|2025-02-07 07:25:20|112121.4|112096.4|112120.5|112095.5|112121.4|112096.4|112119.4|112094.4|12
1738913130000|2025-02-07 07:25:30|112120.4|112095.4|112128.6|112103.6|112128.8|112103.8|112120.4|112095.4|15
1738913140000|2025-02-07 07:25:40|112128.7|112103.7|112135.3|112110.3|112139.3|112114.3|112128.7|112103.7|17
1738913150000|2025-02-07 07:25:50|112136.1|112111.1|112120.6|112095.6|112137.8|112112.8|112120.6|112095.6|19
1738913160000|2025-02-07 07:26:00|112120|112095|112118.8|112093.8|112120|112095|112117.1|112092.1|8
1738913170000|2025-02-07 07:26:10|112118.1|112093.1|112118.1|112093.1|112118.1|112093.1|112117.1|112092.1|9
1738913180000|2025-02-07 07:26:20|112118.7|112093.7|112116.3|112091.3|112118.7|112093.7|112112.6|112087.6|10
1738913190000|2025-02-07 07:26:30|112116.5|112091.5|112112.6|112087.6|112116.7|112091.7|112112.4|112087.4|12
1738913200000|2025-02-07 07:26:40|112108.2|112083.2|112111.7|112086.7|112111.7|112086.7|112107.9|112082.9|12
1738913210000|2025-02-07 07:26:50|112112.5|112087.5|112103.1|112078.1|112113.7|112088.7|112103|112078|21
1738913220000|2025-02-07 07:27:00|112103.8|112078.8|112101.7|112076.7|112104.6|112079.6|112094|112069|21
1738913230000|2025-02-07 07:27:10|112101.3|112076.3|112113.6|112063.6|112113.6|112076.3|112100.6|112063.2|8
1738913240000|2025-02-07 07:27:20|112113.5|112063.5|112112|112062|112113.5|112063.5|112112|112062|8
1738913250000|2025-02-07 07:27:30|112111.8|112061.8|112110.7|112060.7|112114.1|112064.1|112109.8|112059.8|20
1738913260000|2025-02-07 07:27:40|112110.6|112060.6|112119|112069|112120.2|112070.2|112110.6|112060.6|11
1738913270000|2025-02-07 07:27:50|112119.5|112069.5|112113.5|112063.5|112119.5|112069.5|112113.5|112063.5|10
1738913280000|2025-02-07 07:28:00|112113|112063|112105|112055|112113.6|112063.6|112104.5|112054.5|11
1738913290000|2025-02-07 07:28:10|112106.2|112056.2|112103.3|112053.3|112106.2|112056.2|112103.3|112053.3|6
1738913300000|2025-02-07 07:28:20|112102.7|112052.7|112114.4|112064.4|112115.2|112065.2|112099.9|112049.9|21
1738913310000|2025-02-07 07:28:30|112112.7|112062.7|112110.8|112060.8|112114.4|112064.4|112109.3|112059.3|20
1738913320000|2025-02-07 07:28:40|112112.8|112062.8|112109.3|112059.3|112113.8|112063.8|112105.3|112055.3|26
1738913330000|2025-02-07 07:28:50|112108.8|112058.8|112110.4|112060.4|112110.4|112060.4|112108.8|112058.8|10
1738913340000|2025-02-07 07:29:00|112111.5|112061.5|112119.1|112069.1|112123.4|112073.4|112111.5|112061.5|16
1738913350000|2025-02-07 07:29:10|112117.9|112067.9|112123.2|112073.2|112124.8|112074.8|112117.4|112067.4|11
1738913360000|2025-02-07 07:29:20|112122.4|112072.4|112122|112072|112123.4|112073.4|112118|112068|12
1738913370000|2025-02-07 07:29:30|112122.7|112072.7|112099|112074|112124.6|112076|112098.7|112072.7|15
1738913380000|2025-02-07 07:29:40|112099.6|112074.6|112099.9|112074.9|112101.2|112076.2|112099.6|112074.6|8
1738913390000|2025-02-07 07:29:50|112100|112075|112100.8|112075.8|112102.6|112077.6|112099.6|112074.6|14
1738913400000|2025-02-07 07:30:00|112100.4|112075.4|112093.5|112068.5|112100.4|112075.4|112093.5|112068.5|17
1738913410000|2025-02-07 07:30:10|112093.4|112068.4|112104.9|112079.9|112105.1|112080.1|112093.2|112068.2|14
1738913420000|2025-02-07 07:30:20|112106.6|112081.6|112108.7|112083.7|112109.9|112084.9|112106.6|112081.6|11
1738913430000|2025-02-07 07:30:30|112108.2|112083.2|112106.5|112081.5|112108.8|112083.8|112106.5|112081.5|9
1738913440000|2025-02-07 07:30:40|112107|112082|112111|112086|112111|112086|112107|112082|10
1738913450000|2025-02-07 07:30:50|112110.3|112085.3|112110.7|112085.7|112114.1|112089.1|112110.3|112085.3|8
1738913460000|2025-02-07 07:31:00|112110.8|112085.8|112111.9|112086.9|112112.9|112087.9|112109.8|112084.8|15
1738913470000|2025-02-07 07:31:10|112112.8|112087.8|112114.6|112089.6|112114.6|112089.6|112112.1|112087.1|6
1738913480000|2025-02-07 07:31:20|112114.4|112089.4|112112|112087|112114.8|112089.8|112110.8|112085.8|7
1738913490000|2025-02-07 07:31:30|112112.5|112087.5|112114.6|112089.6|112114.6|112089.6|112112.5|112087.5|7
1738913500000|2025-02-07 07:31:40|112118.8|112093.8|112115.4|112090.4|112118.8|112093.8|112115.4|112090.4|7
1738913510000|2025-02-07 07:31:50|112114.5|112089.5|112115.4|112090.4|112115.4|112090.4|112113.9|112088.9|6
1738913520000|2025-02-07 07:32:00|112115.1|112090.1|112115.5|112090.5|112115.5|112090.5|112115.1|112090.1|3
1738913530000|2025-02-07 07:32:10|112116.3|112091.3|112118.3|112093.3|112119.2|112094.2|112116.3|112091.3|13
1738913540000|2025-02-07 07:32:20|112118.4|112093.4|112122.1|112097.1|112122.2|112097.2|112118.4|112093.4|7
1738913550000|2025-02-07 07:32:30|112122.6|112097.6|112140.4|112115.4|112140.4|112115.4|112122.6|112097.6|20
1738913560000|2025-02-07 07:32:40|112140.6|112115.6|112128.1|112103.1|112140.6|112115.6|112125.5|112100.5|19
1738913570000|2025-02-07 07:32:50|112128.9|112103.9|112131|112106|112131.4|112106.4|112128.4|112103.4|23
1738913580000|2025-02-07 07:33:00|112131.2|112106.2|112128.2|112103.2|112133.3|112108.3|112127.7|112102.7|17
1738913590000|2025-02-07 07:33:10|112128.1|112103.1|112114.7|112089.7|112128.1|112103.1|112113.5|112088.5|15
1738913600000|2025-02-07 07:33:20|112113.8|112088.8|112107.6|112082.6|112113.8|112088.8|112104.9|112079.9|17
1738913610000|2025-02-07 07:33:30|112106.7|112081.7|112101.8|112076.8|112106.7|112081.7|112101.3|112076.3|17
1738913620000|2025-02-07 07:33:40|112101.6|112076.6|112098.5|112073.5|112102.3|112077.3|112097.5|112072.5|8
1738913630000|2025-02-07 07:33:50|112099.2|112074.2|112107.6|112082.6|112107.6|112082.6|112099.2|112074.2|11
1738913640000|2025-02-07 07:34:00|112108.1|112083.1|112110.6|112085.6|112112.9|112087.9|112108.1|112083.1|9
1738913650000|2025-02-07 07:34:10|112110.5|112085.5|112111.6|112086.6|112111.6|112086.6|112110.2|112085.2|6
1738913660000|2025-02-07 07:34:20|112111.1|112086.1|112110.8|112085.8|112111.1|112086.1|112110.8|112085.8|2
1738913670000|2025-02-07 07:34:30|112110.1|112085.1|112110|112085|112110.1|112085.1|112110|112085|2
1738913680000|2025-02-07 07:34:40|112109.3|112084.3|112108.5|112083.5|112109.3|112084.3|112108.5|112083.5|2
1738913690000|2025-02-07 07:34:50|112108.4|112083.4|112105.5|112080.5|112108.4|112083.4|112101.6|112076.6|9
1738913700000|2025-02-07 07:35:00|112105.6|112080.6|112100.7|112075.7|112110.8|112085.8|112100.5|112075.5|16
1738913710000|2025-02-07 07:35:10|112099.7|112074.7|112102.3|112077.3|112103|112078|112099.7|112074.7|14
1738913720000|2025-02-07 07:35:20|112102.9|112077.9|112109.1|112084.1|112111.8|112086.8|112102.9|112077.9|15
1738913730000|2025-02-07 07:35:30|112110|112085|112107|112082|112114.6|112089.6|112105.7|112080.7|19
1738913740000|2025-02-07 07:35:40|112106.2|112081.2|112109.1|112084.1|112109.5|112084.5|112106.2|112081.2|10
1738913750000|2025-02-07 07:35:50|112108.9|112083.9|112107.8|112082.8|112108.9|112083.9|112107.8|112082.8|3
1738913760000|2025-02-07 07:36:00|112107.1|112082.1|112106|112081|112107.1|112082.1|112105.2|112080.2|6
1738913770000|2025-02-07 07:36:10|112105.2|112080.2|112100.6|112075.6|112105.2|112080.2|112099.6|112074.6|7
1738913780000|2025-02-07 07:36:20|112101.4|112076.4|112091.4|112066.4|112105|112080|112090.5|112065.5|18
1738913790000|2025-02-07 07:36:30|112091.9|112066.9|112092.3|112067.3|112098.1|112073.1|112091.3|112066.3|16
1738913800000|2025-02-07 07:36:40|112092|112067|112093.3|112068.3|112093.9|112068.9|112091.6|112066.6|11
1738913810000|2025-02-07 07:36:50|112092.5|112067.5|112092|112067|112092.5|112067.5|112090.6|112065.6|9
1738913820000|2025-02-07 07:37:00|112091.4|112066.4|112082.4|112057.4|112091.4|112066.4|112081.4|112056.4|28
1738913830000|2025-02-07 07:37:10|112082.9|112057.9|112084.2|112059.2|112084.2|112059.2|112082.3|112057.3|8
1738913840000|2025-02-07 07:37:20|112088.4|112063.4|112089.3|112064.3|112090.6|112065.6|112085.5|112060.5|12
1738913850000|2025-02-07 07:37:30|112089.8|112064.8|112086.1|112061.1|112091.5|112066.5|112086.1|112061.1|15
1738913860000|2025-02-07 07:37:40|112085.8|112060.8|112090.7|112065.7|112090.7|112065.7|112083|112058|8
1738913870000|2025-02-07 07:37:50|112091.3|112066.3|112093.7|112068.7|112093.7|112068.7|112087.9|112062.9|14
1738913880000|2025-02-07 07:38:00|112096.4|112071.4|112094.9|112069.9|112096.4|112071.4|112092.9|112067.9|13
1738913890000|2025-02-07 07:38:10|112095.6|112070.6|112105.3|112080.3|112107.1|112082.1|112095.6|112070.6|24
1738913900000|2025-02-07 07:38:20|112105.2|112080.2|112104.4|112079.4|112106.2|112081.2|112104.2|112079.2|10
1738913910000|2025-02-07 07:38:30|112103.6|112078.6|112104.5|112079.5|112104.5|112079.5|112103.2|112078.2|10
1738913920000|2025-02-07 07:38:40|112104.3|112079.3|112102.7|112077.7|112104.7|112079.7|112102.6|112077.6|8
1738913930000|2025-02-07 07:38:50|112102.6|112077.6|112103.3|112078.3|112103.3|112078.3|112102.4|112077.4|7
1738913940000|2025-02-07 07:39:00|112102.6|112077.6|112103.8|112078.8|112104.2|112079.2|112102.6|112077.6|10
1738913950000|2025-02-07 07:39:10|112103.6|112078.6|112099.4|112074.4|112104.2|112079.2|112099.4|112074.4|10
1738913960000|2025-02-07 07:39:20|112098.5|112073.5|112096.4|112071.4|112098.5|112073.5|112096.2|112071.2|11
1738913970000|2025-02-07 07:39:30|112097.3|112072.3|112093.5|112068.5|112099.1|112074.1|112093.5|112068.5|17
1738913980000|2025-02-07 07:39:40|112092.8|112067.8|112090|112065|112092.8|112067.8|112090|112065|7
1738913990000|2025-02-07 07:39:50|112090.8|112065.8|112091.1|112066.1|112091.1|112066.1|112088.8|112063.8|10
1738914000000|2025-02-07 07:40:00|112089.5|112064.5|112078.4|112053.4|112089.5|112064.5|112077.7|112052.7|18
1738914010000|2025-02-07 07:40:10|112078.7|112053.7|112069.6|112044.6|112078.7|112053.7|112069.5|112044.5|12
1738914020000|2025-02-07 07:40:20|112068.8|112043.8|112069.5|112044.5|112070.2|112045.2|112068.8|112043.8|10
1738914030000|2025-02-07 07:40:30|112070.2|112045.2|112060.8|112035.8|112070.2|112045.2|112056.2|112031.2|26
1738914040000|2025-02-07 07:40:40|112060|112035|112057.1|112032.1|112062.9|112037.9|112056.6|112031.6|15
1738914050000|2025-02-07 07:40:50|112057.8|112032.8|112065|112040|112066.6|112041.6|112057.8|112032.8|16
1738914060000|2025-02-07 07:41:00|112064.2|112039.2|112066.5|112041.5|112067.1|112042.1|112064.2|112039.2|13
1738914070000|2025-02-07 07:41:10|112066.6|112041.6|112066.5|112041.5|112068.5|112043.5|112065.2|112040.2|13
1738914080000|2025-02-07 07:41:20|112067|112042|112068|112043|112069.4|112044.4|112067|112042|6
1738914090000|2025-02-07 07:41:30|112067.3|112042.3|112064.1|112039.1|112067.6|112042.6|112064.1|112039.1|20
1738914100000|2025-02-07 07:41:40|112064|112039|112068.4|112043.4|112068.4|112043.4|112064|112039|8
1738914110000|2025-02-07 07:41:50|112068.7|112043.7|112066.4|112041.4|112068.7|112043.7|112065.5|112040.5|10
1738914120000|2025-02-07 07:42:00|112065.7|112040.7|112061.7|112036.7|112065.7|112040.7|112061|112036|19
1738914130000|2025-02-07 07:42:10|112062.8|112037.8|112061.9|112036.9|112062.8|112037.8|112060.8|112035.8|7
1738914140000|2025-02-07 07:42:20|112060.9|112035.9|112057.7|112032.7|112061|112036|112054.9|112029.9|11
1738914150000|2025-02-07 07:42:30|112058.3|112033.3|112071.2|112046.2|112071.2|112046.2|112058.3|112033.3|12
1738914160000|2025-02-07 07:42:40|112071.9|112046.9|112069.9|112044.9|112071.9|112046.9|112066|112041|10
1738914170000|2025-02-07 07:42:50|112068.9|112043.9|112068.1|112043.1|112070.9|112045.9|112066.7|112041.7|12
1738914180000|2025-02-07 07:43:00|112067.5|112042.5|112080|112055|112080.5|112055.5|112062.4|112037.4|23
1738914190000|2025-02-07 07:43:10|112081.6|112056.6|112083.4|112058.4|112084.1|112059.1|112080.7|112055.7|19
1738914200000|2025-02-07 07:43:20|112082.5|112057.5|112081.5|112056.5|112082.6|112057.6|112079.5|112054.5|18
1738914210000|2025-02-07 07:43:30|112082.3|112057.3|112076.9|112051.9|112082.3|112057.3|112076.3|112051.3|13
1738914220000|2025-02-07 07:43:40|112076.3|112051.3|112080.1|112055.1|112081.5|112056.5|112072.2|112047.2|19
1738914230000|2025-02-07 07:43:50|112079.9|112054.9|112087.3|112062.3|112087.3|112062.3|112079.9|112054.9|7
1738914240000|2025-02-07 07:44:00|112088.7|112063.7|112094.8|112069.8|112094.8|112069.8|112087.6|112062.6|10
1738914250000|2025-02-07 07:44:10|112094.9|112069.9|112093.1|112068.1|112094.9|112069.9|112093.1|112068.1|4
1738914260000|2025-02-07 07:44:20|112094|112069|112089.7|112064.7|112094|112069|112086.8|112061.8|13
1738914270000|2025-02-07 07:44:30|112090.9|112065.9|112090.2|112065.2|112092|112067|112090.2|112065.2|8
1738914280000|2025-02-07 07:44:40|112089.1|112064.1|112089.3|112064.3|112091.9|112066.9|112084|112059|20
1738914290000|2025-02-07 07:44:50|112102|112052|112091.8|112041.8|112102.1|112052.1|112091.8|112041.8|17
1738914300000|2025-02-07 07:45:00|112093.6|112043.6|112082.1|112057.1|112093.6|112057.1|112082.1|112042.1|5
1738914310000|2025-02-07 07:45:10|112082.9|112057.9|112083.5|112058.5|112084|112059|112082.9|112057.9|12
1738914320000|2025-02-07 07:45:20|112082.6|112057.6|112087.2|112062.2|112087.6|112062.6|112082.6|112057.6|10
1738914330000|2025-02-07 07:45:30|112087.3|112062.3|112095.6|112070.6|112095.7|112070.7|112087.3|112062.3|18
1738914340000|2025-02-07 07:45:40|112095.4|112070.4|112095.3|112070.3|112095.4|112070.4|112095.2|112070.2|6
1738914350000|2025-02-07 07:45:50|112094.3|112069.3|112093.4|112068.4|112094.5|112069.5|112093.4|112068.4|7
1738914360000|2025-02-07 07:46:00|112094.5|112069.5|112095.5|112070.5|112095.6|112070.6|112094.5|112069.5|6
1738914370000|2025-02-07 07:46:10|112094.5|112069.5|112097.4|112072.4|112097.4|112072.4|112094.4|112069.4|5
1738914380000|2025-02-07 07:46:20|112096.2|112071.2|112095.6|112070.6|112097.4|112072.4|112093.8|112068.8|13
1738914390000|2025-02-07 07:46:30|112094.2|112069.2|112093.8|112068.8|112096.3|112071.3|112093.8|112068.8|10
1738914400000|2025-02-07 07:46:40|112093.6|112068.6|112086.6|112061.6|112093.6|112068.6|112086.1|112061.1|15
1738914410000|2025-02-07 07:46:50|112085.7|112060.7|112079.8|112054.8|112087|112062|112079.8|112054.8|14
1738914420000|2025-02-07 07:47:00|112078.9|112053.9|112084|112059|112084.2|112059.2|112077.9|112052.9|11
1738914430000|2025-02-07 07:47:10|112083.5|112058.5|112080.7|112055.7|112083.5|112058.5|112080.7|112055.7|5
1738914440000|2025-02-07 07:47:20|112080.9|112055.9|112080.9|112055.9|112080.9|112055.9|112080.9|112055.9|1
1738914450000|2025-02-07 07:47:30|112080.8|112055.8|112081.6|112056.6|112081.6|112056.6|112080.6|112055.6|8
1738914460000|2025-02-07 07:47:40|112084.2|112059.2|112081.8|112056.8|112084.4|112059.4|112081.4|112056.4|12
1738914470000|2025-02-07 07:47:50|112081.3|112056.3|112091.3|112066.3|112091.3|112066.3|112081.3|112056.3|15
1738914480000|2025-02-07 07:48:00|112090.6|112065.6|112080.7|112055.7|112091.3|112066.3|112080.7|112055.7|13
1738914490000|2025-02-07 07:48:10|112080.6|112055.6|112084.8|112059.8|112085.6|112060.6|112080.6|112055.6|9
1738914500000|2025-02-07 07:48:20|112085.4|112060.4|112090.5|112065.5|112090.5|112065.5|112085.4|112060.4|8
1738914510000|2025-02-07 07:48:30|112090.8|112065.8|112091.4|112066.4|112096.8|112071.8|112090.8|112065.8|11
1738914520000|2025-02-07 07:48:40|112092.2|112067.2|112093.4|112068.4|112094.2|112069.2|112092.2|112067.2|8
1738914530000|2025-02-07 07:48:50|112094.2|112069.2|112091.7|112066.7|112095.7|112070.7|112088.8|112063.8|25
1738914540000|2025-02-07 07:49:00|112090.8|112065.8|112090.7|112065.7|112091.1|112066.1|112088.5|112063.5|6
1738914550000|2025-02-07 07:49:10|112090.9|112065.9|112092.1|112067.1|112092.2|112067.2|112090.9|112065.9|4
1738914560000|2025-02-07 07:49:20|112090.7|112065.7|112091.4|112066.4|112091.4|112066.4|112090.5|112065.5|5
1738914570000|2025-02-07 07:49:30|112090.5|112065.5|112086.7|112061.7|112091.1|112066.1|112079.6|112054.6|21
1738914580000|2025-02-07 07:49:40|112085.6|112060.6|112082.6|112057.6|112085.6|112060.6|112082.6|112057.6|5
1738914590000|2025-02-07 07:49:50|112083.4|112058.4|112081.9|112056.9|112083.4|112058.4|112081.9|112056.9|3
1738914600000|2025-02-07 07:50:00|112081.8|112056.8|112089.4|112064.4|112093.4|112068.4|112081.7|112056.7|7
1738914610000|2025-02-07 07:50:10|112089.8|112064.8|112086.2|112061.2|112089.8|112064.8|112085.8|112060.8|11
1738914620000|2025-02-07 07:50:20|112087|112062|112077.6|112052.6|112087.7|112062.7|112077.6|112052.6|10
1738914630000|2025-02-07 07:50:30|112077.5|112052.5|112077.5|112052.5|112077.5|112052.5|112077.5|112052.5|1
1738914640000|2025-02-07 07:50:40|112077.4|112052.4|112057.8|112032.8|112077.4|112052.4|112054.2|112029.2|22
1738914650000|2025-02-07 07:50:50|112058.5|112033.5|112058.4|112033.4|112059.3|112034.3|112054.6|112029.6|19
1738914660000|2025-02-07 07:51:00|112058.9|112033.9|112058.7|112033.7|112058.9|112033.9|112057.2|112032.2|11
1738914670000|2025-02-07 07:51:10|112059.6|112034.6|112061.6|112036.6|112062|112037|112059.6|112034.6|13
1738914680000|2025-02-07 07:51:20|112060.9|112035.9|112075.8|112050.8|112076.1|112051.1|112060.9|112035.9|21
1738914690000|2025-02-07 07:51:30|112076.6|112051.6|112071.9|112046.9|112076.6|112051.6|112070.8|112045.8|10
1738914700000|2025-02-07 07:51:40|112071.1|112046.1|112068.8|112043.8|112072|112047|112068.5|112043.5|9
1738914710000|2025-02-07 07:51:50|112068.4|112043.4|112065.5|112040.5|112068.4|112043.4|112064.2|112039.2|7
1738914720000|2025-02-07 07:52:00|112065.6|112040.6|112061.9|112036.9|112065.6|112040.6|112059|112034|17
1738914730000|2025-02-07 07:52:10|112061.8|112036.8|112086.5|112061.5|112087.6|112062.6|112061.8|112036.8|24
1738914740000|2025-02-07 07:52:20|112087.4|112062.4|112085.8|112060.8|112089|112064|112084.5|112059.5|21
1738914750000|2025-02-07 07:52:30|112086.4|112061.4|112080.7|112055.7|112086.4|112061.4|112079.9|112054.9|16
1738914760000|2025-02-07 07:52:40|112079.1|112054.1|112084.9|112059.9|112085.2|112060.2|112079.1|112054.1|10
1738914770000|2025-02-07 07:52:50|112084.8|112059.8|112083.8|112058.8|112085.7|112060.7|112081.9|112056.9|15
1738914780000|2025-02-07 07:53:00|112084.4|112059.4|112079.4|112054.4|112085.4|112060.4|112079.4|112054.4|16
1738914790000|2025-02-07 07:53:10|112079.3|112054.3|112074.3|112049.3|112080.3|112055.3|112070.4|112045.4|22
1738914800000|2025-02-07 07:53:20|112073.4|112048.4|112075.4|112050.4|112079.4|112054.4|112072.3|112047.3|18
1738914810000|2025-02-07 07:53:30|112074.6|112049.6|112072.4|112047.4|112074.6|112049.6|112069.8|112044.8|15
1738914820000|2025-02-07 07:53:40|112072.9|112047.9|112075.3|112050.3|112076|112051|112072.2|112047.2|17
1738914830000|2025-02-07 07:53:50|112075.6|112050.6|112077|112052|112077|112052|112074.3|112049.3|10
1738914840000|2025-02-07 07:54:00|112076.1|112051.1|112073|112048|112076.5|112051.5|112072.9|112047.9|13
1738914850000|2025-02-07 07:54:10|112072.2|112047.2|112069.5|112044.5|112072.2|112047.2|112067.5|112042.5|10
1738914860000|2025-02-07 07:54:20|112070.4|112045.4|112065.8|112040.8|112072.1|112047.1|112065.8|112040.8|7
1738914870000|2025-02-07 07:54:30|112065.7|112040.7|112057.4|112032.4|112066.4|112041.4|112048.6|112023.6|35
1738914880000|2025-02-07 07:54:40|112056.6|112031.6|112067.6|112042.6|112069.5|112044.5|112056.6|112031.6|26
1738914890000|2025-02-07 07:54:50|112066.5|112041.5|112068.3|112043.3|112075.4|112050.4|112064.7|112039.7|20
1738914900000|2025-02-07 07:55:00|112067.9|112042.9|112067.8|112042.8|112070.6|112045.6|112067|112042|19
1738914910000|2025-02-07 07:55:10|112067.9|112042.9|112068.3|112043.3|112068.3|112043.3|112066.2|112041.2|15
1738914920000|2025-02-07 07:55:20|112069.1|112044.1|112073.2|112048.2|112073.2|112048.2|112064.1|112039.1|9
1738914930000|2025-02-07 07:55:30|112078.5|112053.5|112074.4|112049.4|112078.9|112053.9|112073.4|112048.4|22
1738914940000|2025-02-07 07:55:40|112074.1|112049.1|112071.7|112046.7|112075.5|112050.5|112069.9|112044.9|13
1738914950000|2025-02-07 07:55:50|112071.5|112046.5|112070.3|112045.3|112073.1|112048.1|112070.3|112045.3|10
1738914960000|2025-02-07 07:56:00|112070.4|112045.4|112069.5|112044.5|112070.4|112045.4|112069.5|112044.5|3
1738914970000|2025-02-07 07:56:10|112069.2|112044.2|112067|112042|112069.8|112044.8|112063|112038|21
1738914980000|2025-02-07 07:56:20|112065.5|112040.5|112049.7|112024.7|112065.5|112040.5|112049.7|112024.7|14
1738914990000|2025-02-07 07:56:30|112048.9|112023.9|112048.5|112023.5|112049.8|112024.8|112048.5|112023.5|5
1738915000000|2025-02-07 07:56:40|112047.8|112022.8|112047.2|112022.2|112047.8|112022.8|112046.7|112021.7|6
1738915010000|2025-02-07 07:56:50|112046.2|112021.2|112042.9|112017.9|112047.6|112022.6|112042.9|112017.9|14
1738915020000|2025-02-07 07:57:00|112043.5|112018.5|112034.8|112009.8|112043.5|112018.5|112031.8|112006.8|11
1738915030000|2025-02-07 07:57:10|112032.3|112007.3|112003.8|111978.8|112032.3|112007.3|112003.1|111978.1|29
1738915040000|2025-02-07 07:57:20|112012.2|111987.2|112007.7|111982.7|112017.3|111992.3|112006.8|111981.8|26
1738915050000|2025-02-07 07:57:30|112009.1|111984.1|111997.9|111972.9|112009.1|111984.1|111997|111972|30
1738915060000|2025-02-07 07:57:40|111999.5|111974.5|111993.3|111968.3|112004|111979|111992.6|111967.6|22
1738915070000|2025-02-07 07:57:50|111992.7|111967.7|111996.9|111971.9|112002.8|111977.8|111992.7|111967.7|27
1738915080000|2025-02-07 07:58:00|111997.5|111972.5|111996.6|111971.6|111998.5|111973.5|111996|111971|14
1738915090000|2025-02-07 07:58:10|111998.1|111973.1|112001.1|111976.1|112002.3|111977.3|111992.5|111967.5|29
1738915100000|2025-02-07 07:58:20|112002.5|111977.5|112008.5|111983.5|112008.7|111983.7|111998.5|111973.5|25
1738915110000|2025-02-07 07:58:30|112009.1|111984.1|112012.7|111987.7|112016.2|111991.2|112007.8|111982.8|15
1738915120000|2025-02-07 07:58:40|112011.3|111986.3|111987|111962|112011.3|111986.3|111987|111962|28
1738915130000|2025-02-07 07:58:50|111986.9|111961.9|111983.9|111958.9|111988.1|111963.1|111981.8|111956.8|19
1738915140000|2025-02-07 07:59:00|111983.7|111958.7|111984.5|111959.5|111987.7|111962.7|111982.4|111957.4|13
1738915150000|2025-02-07 07:59:10|111983.3|111958.3|111984.7|111959.7|111984.7|111959.7|111982.2|111957.2|15
1738915160000|2025-02-07 07:59:20|111984.4|111959.4|111984.6|111959.6|111984.6|111959.6|111978.3|111953.3|17
1738915170000|2025-02-07 07:59:30|111983.7|111958.7|111983.6|111958.6|111984.7|111959.7|111982.1|111957.1|8
1738915180000|2025-02-07 07:59:40|111984.1|111959.1|111991.8|111966.8|111991.8|111966.8|111983.8|111958.8|17
1738915190000|2025-02-07 07:59:50|111991.4|111966.4|111994.9|111969.9|111994.9|111969.9|111991.4|111966.4|12
1738915200000|2025-02-07 08:00:00|111994|111969|112008.6|111983.6|112018.9|111993.9|111993|111968|37
1738915210000|2025-02-07 08:00:10|112008.8|111983.8|112009.2|111984.2|112012.4|111987.4|112008.6|111983.6|15
1738915220000|2025-02-07 08:00:20|112008.7|111983.7|112010.3|111985.3|112011.1|111986.1|112004.4|111979.4|14
1738915230000|2025-02-07 08:00:30|112009.8|111984.8|112008.8|111983.8|112009.8|111984.8|112008.7|111983.7|6
1738915240000|2025-02-07 08:00:40|112009.5|111984.5|112019.4|111994.4|112021.5|111996.5|112009|111984|21
1738915250000|2025-02-07 08:00:50|112019.7|111994.7|112040.5|112015.5|112043|112018|112019.3|111994.3|30
1738915260000|2025-02-07 08:01:00|112040.6|112015.6|112042.6|112017.6|112043.8|112018.8|112040.4|112015.4|27
1738915270000|2025-02-07 08:01:10|112042.2|112017.2|112042.6|112017.6|112043.8|112018.8|112042.1|112017.1|13
1738915280000|2025-02-07 08:01:20|112043.5|112018.5|112043.8|112018.8|112045.5|112020.5|112042.6|112017.6|22
1738915290000|2025-02-07 08:01:30|112043.9|112018.9|112051.4|112026.4|112056.4|112031.4|112043.5|112018.5|36
1738915300000|2025-02-07 08:01:40|112050.6|112025.6|112054.6|112029.6|112056|112031|112049.8|112024.8|28
1738915310000|2025-02-07 08:01:50|112055.4|112030.4|112070.7|112045.7|112071.9|112046.9|112055.4|112030.4|46
1738915320000|2025-02-07 08:02:00|112071.7|112046.7|112098.3|112048.3|112100.4|112066.7|112071|112046|45
1738915330000|2025-02-07 08:02:10|112096.8|112046.8|112092.2|112042.2|112097.5|112047.5|112089.7|112039.7|49
1738915340000|2025-02-07 08:02:20|112091.9|112041.9|112085.5|112060.5|112092.7|112065.4|112084|112038|35
1738915350000|2025-02-07 08:02:30|112085.2|112060.2|112093.7|112043.7|112094.5|112060.2|112081.5|112043.7|29
1738915360000|2025-02-07 08:02:40|112094.5|112044.5|112086|112036|112094.5|112044.5|112085|112035|25
1738915370000|2025-02-07 08:02:50|112085.9|112035.9|112084.9|112059.9|112092.8|112067.8|112083.6|112035.7|36
1738915380000|2025-02-07 08:03:00|112085.7|112060.7|112069.6|112019.6|112086.6|112061.6|112055.2|112019.3|50
1738915390000|2025-02-07 08:03:10|112070.1|112020.1|112064.2|112014.2|112072.7|112022.7|112064|112014|27
1738915400000|2025-02-07 08:03:20|112064.3|112014.3|112046|112021|112065.4|112027.1|112045.7|112014.3|32
1738915410000|2025-02-07 08:03:30|112045.6|112020.6|112051.9|112001.9|112059.5|112023.5|112045.6|112001.5|33
1738915420000|2025-02-07 08:03:40|112050.7|112000.7|112053|112003|112055|112005|112049.4|111999.4|23
1738915430000|2025-02-07 08:03:50|112053.2|112003.2|112051|112001|112055.2|112005.2|112051|112001|11
1738915440000|2025-02-07 08:04:00|112052.8|112002.8|112054.9|112004.9|112057.8|112007.8|112052.4|112002.4|13
1738915450000|2025-02-07 08:04:10|112054.8|112004.8|112053.4|112003.4|112054.8|112004.8|112049.7|111999.7|21
1738915460000|2025-02-07 08:04:20|112053.8|112003.8|112051.8|112001.8|112053.8|112003.8|112050.4|112000.4|14
1738915470000|2025-02-07 08:04:30|112050.9|112000.9|112056.4|112006.4|112064.8|112014.8|112050.1|112000.1|26
1738915480000|2025-02-07 08:04:40|112056.2|112006.2|112051.1|112001.1|112056.2|112006.2|112049.8|111999.8|19
1738915490000|2025-02-07 08:04:50|112051|112001|112041.9|111991.9|112051.3|112001.3|112041.9|111991.9|18
1738915500000|2025-02-07 08:05:00|112043.3|111993.3|112056.5|112006.5|112060.4|112010.4|112043.1|111993.1|24
1738915510000|2025-02-07 08:05:10|112057.3|112007.3|112058.5|112008.5|112063|112013|112056.7|112006.7|26
1738915520000|2025-02-07 08:05:20|112059.8|112009.8|112066.4|112016.4|112066.7|112016.7|112059.8|112009.8|14
1738915530000|2025-02-07 08:05:30|112064.8|112014.8|112068|112018|112068.5|112018.5|112064.1|112014.1|9
1738915540000|2025-02-07 08:05:40|112069.4|112019.4|112068.2|112018.2|112070.7|112020.7|112068.2|112018.2|10
1738915550000|2025-02-07 08:05:50|112069.3|112019.3|112071.4|112021.4|112071.6|112021.6|112067.2|112017.2|21
1738915560000|2025-02-07 08:06:00|112070.7|112020.7|112073.3|112023.3|112083.6|112033.6|112070.7|112020.7|28
1738915570000|2025-02-07 08:06:10|112073.1|112023.1|112071.9|112021.9|112073.1|112023.1|112067.5|112017.5|19
1738915580000|2025-02-07 08:06:20|112071.4|112021.4|112071.5|112021.5|112071.5|112021.5|112071.4|112021.4|2
1738915590000|2025-02-07 08:06:30|112071.3|112021.3|112066.5|112016.5|112071.3|112021.3|112064.1|112014.1|20
1738915600000|2025-02-07 08:06:40|112059.4|112009.4|112055.5|112005.5|112061.3|112011.3|112054.5|112004.5|17
1738915610000|2025-02-07 08:06:50|112055|112005|112056.6|112006.6|112056.7|112006.7|112054.6|112004.6|10
1738915620000|2025-02-07 08:07:00|112055|112005|112045.6|111995.6|112055|112005|112044.8|111994.8|13
1738915630000|2025-02-07 08:07:10|112045.2|111995.2|112026.9|112001.9|112047.9|112005.8|112025.9|111994.4|24
1738915640000|2025-02-07 08:07:20|112027.7|112002.7|112025.9|112000.9|112029.5|112004.5|112021.7|111996.7|17
1738915650000|2025-02-07 08:07:30|112026.3|112001.3|112021.5|111996.5|112026.6|112001.6|112020.4|111995.4|6
1738915660000|2025-02-07 08:07:40|112022.4|111997.4|112022.2|111997.2|112027.5|112002.5|112021.9|111996.9|16
1738915670000|2025-02-07 08:07:50|112021.7|111996.7|112016|111991|112021.7|111996.7|112011.2|111986.2|25
1738915680000|2025-02-07 08:08:00|112016.6|111991.6|112016.6|111991.6|112017.8|111992.8|112012.6|111987.6|14
1738915690000|2025-02-07 08:08:10|112017.2|111992.2|112021.4|111996.4|112022.6|111997.6|112015.4|111990.4|16
1738915700000|2025-02-07 08:08:20|112021.9|111996.9|112026.5|112001.5|112028.2|112003.2|112018.9|111993.9|15
1738915710000|2025-02-07 08:08:30|112027.3|112002.3|112020.6|111995.6|112027.3|112002.3|112016.5|111991.5|16
1738915720000|2025-02-07 08:08:40|112021.1|111996.1|112017.3|111992.3|112024.2|111999.2|112015.1|111990.1|26
1738915730000|2025-02-07 08:08:50|112016.6|111991.6|112016.9|111991.9|112017.7|111992.7|112012.4|111987.4|15
1738915740000|2025-02-07 08:09:00|112017.2|111992.2|112022.7|111997.7|112028.2|112003.2|112017.2|111992.2|18
1738915750000|2025-02-07 08:09:10|112021.9|111996.9|112019.7|111994.7|112021.9|111996.9|112019.2|111994.2|8
1738915760000|2025-02-07 08:09:20|112018.3|111993.3|112017.6|111992.6|112020|111995|112017.1|111992.1|14
1738915770000|2025-02-07 08:09:30|112017.9|111992.9|112026.2|112001.2|112026.5|112001.5|112017.9|111992.9|21
1738915780000|2025-02-07 08:09:40|112025.6|112000.6|112020.7|111995.7|112027.6|112002.6|112019.5|111994.5|12
1738915790000|2025-02-07 08:09:50|112020.5|111995.5|112017.6|111992.6|112020.5|111995.5|112015.8|111990.8|16
1738915800000|2025-02-07 08:10:00|112017.9|111992.9|112037.7|112012.7|112038.7|112013.7|112016.5|111991.5|30
1738915810000|2025-02-07 08:10:10|112038.3|112013.3|112032.6|112007.6|112046.6|112021.6|112032.4|112007.4|27
1738915820000|2025-02-07 08:10:20|112032.8|112007.8|112022|111997|112032.9|112007.9|112022|111997|20
1738915830000|2025-02-07 08:10:30|112021.9|111996.9|112018.9|111993.9|112023.3|111998.3|112018.9|111993.9|25
1738915840000|2025-02-07 08:10:40|112019.8|111994.8|112017.9|111992.9|112021.8|111996.8|112015.1|111990.1|18
1738915850000|2025-02-07 08:10:50|112018.6|111993.6|112013.1|111988.1|112018.6|111993.6|112010.1|111985.1|18
1738915860000|2025-02-07 08:11:00|112011.3|111986.3|112015.7|111990.7|112019.7|111994.7|112010.3|111985.3|23
1738915870000|2025-02-07 08:11:10|112016.6|111991.6|112028.5|112003.5|112033.6|112008.6|112016.6|111991.6|20
1738915880000|2025-02-07 08:11:20|112029.4|112004.4|112019.9|111994.9|112029.4|112004.4|112019.6|111994.6|20
1738915890000|2025-02-07 08:11:30|112019.6|111994.6|112019|111994|112020.5|111995.5|112011.1|111986.1|18
1738915900000|2025-02-07 08:11:40|112018.2|111993.2|112014.7|111989.7|112019.1|111994.1|112013.5|111988.5|20
1738915910000|2025-02-07 08:11:50|112015.2|111990.2|112013|111988|112016.1|111991.1|112012.3|111987.3|9
1738915920000|2025-02-07 08:12:00|112013.1|111988.1|112016|111991|112017.3|111992.3|112012.8|111987.8|30
1738915930000|2025-02-07 08:12:10|112017|111992|112019.9|111994.9|112020.7|111995.7|112017|111992|19
1738915940000|2025-02-07 08:12:20|112023.2|111998.2|112036.2|112011.2|112041|112016|112023.2|111998.2|19
1738915950000|2025-02-07 08:12:30|112035.9|112010.9|112034.2|112009.2|112035.9|112010.9|112033.7|112008.7|11
1738915960000|2025-02-07 08:12:40|112034.3|112009.3|112040.4|112015.4|112040.6|112015.6|112034.3|112009.3|8
1738915970000|2025-02-07 08:12:50|112039|112014|112033.5|112008.5|112039|112014|112033.5|112008.5|7
1738915980000|2025-02-07 08:13:00|112034.6|112009.6|112028|112003|112035.7|112010.7|112028|112003|13
1738915990000|2025-02-07 08:13:10|112028.7|112003.7|112029.4|112004.4|112029.4|112004.4|112028.4|112003.4|9
1738916000000|2025-02-07 08:13:20|112030.2|112005.2|112030.2|112005.2|112032|112007|112030.2|112005.2|8
1738916010000|2025-02-07 08:13:30|112030.1|112005.1|112033|112008|112033|112008|112020.3|111995.3|27
1738916020000|2025-02-07 08:13:40|112032.1|112007.1|112031.9|112006.9|112032.1|112007.1|112027.7|112002.7|10
1738916030000|2025-02-07 08:13:50|112033.6|112008.6|112036.4|112011.4|112036.7|112011.7|112031.8|112006.8|7
1738916040000|2025-02-07 08:14:00|112034.8|112009.8|112030.1|112005.1|112036.5|112011.5|112030|112005|8
1738916050000|2025-02-07 08:14:10|112033.7|112008.7|112041.6|112016.6|112049.7|112024.7|112032.4|112007.4|22
1738916060000|2025-02-07 08:14:20|112042.8|112017.8|112042.9|112017.9|112046.3|112021.3|112037.1|112012.1|12
1738916070000|2025-02-07 08:14:30|112042.2|112017.2|112058.8|112033.8|112059.5|112034.5|112042.2|112017.2|24
1738916080000|2025-02-07 08:14:40|112058.2|112033.2|112061.9|112036.9|112069.2|112044.2|112053.7|112028.7|52
1738916090000|2025-02-07 08:14:50|112061.8|112036.8|112069.5|112044.5|112072.4|112047.4|112061.8|112036.8|39
1738916100000|2025-02-07 08:15:00|112070.2|112045.2|112069.7|112044.7|112077.1|112052.1|112069.6|112044.6|32
1738916110000|2025-02-07 08:15:10|112074.4|112049.4|112070.6|112045.6|112074.5|112049.5|112065.3|112040.3|26
1738916120000|2025-02-07 08:15:20|112071.1|112046.1|112067.3|112042.3|112071.1|112046.1|112064.1|112039.1|25
1738916130000|2025-02-07 08:15:30|112068.2|112043.2|112068.4|112043.4|112072.2|112047.2|112068.1|112043.1|23
1738916140000|2025-02-07 08:15:40|112067.4|112042.4|112060.6|112035.6|112068.7|112043.7|112055|112030|41
1738916150000|2025-02-07 08:15:50|112059.5|112034.5|112046.9|112021.9|112059.5|112034.5|112039.3|112014.3|33
1738916160000|2025-02-07 08:16:00|112046.2|112021.2|112045.1|112020.1|112046.2|112021.2|112042.9|112017.9|3
1738916170000|2025-02-07 08:16:10|112042.9|112017.9|112055.3|112030.3|112056.7|112031.7|112042.9|112017.9|28
1738916180000|2025-02-07 08:16:20|112054.5|112029.5|112050.6|112025.6|112054.5|112029.5|112050.2|112025.2|16
1738916190000|2025-02-07 08:16:30|112050.2|112025.2|112057|112032|112058.4|112033.4|112050|112025|21
1738916200000|2025-02-07 08:16:40|112056.8|112031.8|112059.9|112034.9|112060.5|112035.5|112053.8|112028.8|15
1738916210000|2025-02-07 08:16:50|112060.2|112035.2|112060.6|112035.6|112065.1|112040.1|112060.2|112035.2|14
1738916220000|2025-02-07 08:17:00|112059.6|112034.6|112060.3|112035.3|112062.1|112037.1|112058|112033|24
1738916230000|2025-02-07 08:17:10|112059.9|112034.9|112056.2|112031.2|112059.9|112034.9|112052.5|112027.5|21
1738916240000|2025-02-07 08:17:20|112055.6|112030.6|112054.6|112029.6|112056|112031|112052.4|112027.4|9
1738916250000|2025-02-07 08:17:30|112053.3|112028.3|112050.4|112025.4|112054.3|112029.3|112049.7|112024.7|9
1738916260000|2025-02-07 08:17:40|112049.1|112024.1|112038.9|112013.9|112049.1|112024.1|112037.7|112012.7|9
1738916270000|2025-02-07 08:17:50|112037.4|112012.4|112044.4|112019.4|112044.4|112019.4|112037.4|112012.4|13
1738916280000|2025-02-07 08:18:00|112045.1|112020.1|112040.5|112015.5|112048.8|112023.8|112039.8|112014.8|13
1738916290000|2025-02-07 08:18:10|112040.4|112015.4|112043.8|112018.8|112045.2|112020.2|112040.4|112015.4|9
1738916300000|2025-02-07 08:18:20|112043.1|112018.1|112048.4|112023.4|112048.4|112023.4|112043.1|112018.1|10
1738916310000|2025-02-07 08:18:30|112049.1|112024.1|112056.4|112031.4|112056.8|112031.8|112049.1|112024.1|15
1738916320000|2025-02-07 08:18:40|112057|112032|112061.2|112036.2|112061.2|112036.2|112054.9|112029.9|9
1738916330000|2025-02-07 08:18:50|112062.2|112037.2|112059.2|112034.2|112062.2|112037.2|112058.4|112033.4|15
1738916340000|2025-02-07 08:19:00|112058.2|112033.2|112057.9|112032.9|112060.9|112035.9|112057.9|112032.9|15
1738916350000|2025-02-07 08:19:10|112056.6|112031.6|112067.6|112042.6|112067.6|112042.6|112054.6|112029.6|26
1738916360000|2025-02-07 08:19:20|112066.1|112041.1|112067.5|112042.5|112070.3|112045.3|112063|112038|20
1738916370000|2025-02-07 08:19:30|112069.5|112044.5|112075.7|112050.7|112076|112051|112069.5|112044.5|19
1738916380000|2025-02-07 08:19:40|112083.4|112058.4|112074.1|112049.1|112083.4|112058.4|112073|112048|22
1738916390000|2025-02-07 08:19:50|112074.7|112049.7|112082.5|112057.5|112088.9|112063.9|112074.7|112049.7|20
1738916400000|2025-02-07 08:20:00|112082.6|112057.6|112083.8|112058.8|112087.4|112062.4|112080.5|112055.5|24
1738916410000|2025-02-07 08:20:10|112080.8|112055.8|112086.8|112061.8|112086.8|112061.8|112074.9|112049.9|21
1738916420000|2025-02-07 08:20:20|112087.9|112062.9|112080.2|112055.2|112087.9|112062.9|112080|112055|8
1738916430000|2025-02-07 08:20:30|112079.8|112054.8|112075.8|112050.8|112085.6|112060.6|112075.8|112050.8|21
1738916440000|2025-02-07 08:20:40|112075.6|112050.6|112070.7|112045.7|112076.5|112051.5|112070.7|112045.7|16
1738916450000|2025-02-07 08:20:50|112073.6|112048.6|112082.8|112057.8|112083.2|112058.2|112071.7|112046.7|21
1738916460000|2025-02-07 08:21:00|112083.8|112058.8|112077.6|112052.6|112084.1|112059.1|112075.3|112050.3|17
1738916470000|2025-02-07 08:21:10|112079.1|112054.1|112071.2|112046.2|112079.1|112054.1|112071.2|112046.2|22
1738916480000|2025-02-07 08:21:20|112071.8|112046.8|112058.2|112033.2|112071.8|112046.8|112058.2|112033.2|13
1738916490000|2025-02-07 08:21:30|112058.6|112033.6|112055.7|112030.7|112061.1|112036.1|112054.1|112029.1|14
1738916500000|2025-02-07 08:21:40|112056.7|112031.7|112058|112033|112058|112033|112054.4|112029.4|14
1738916510000|2025-02-07 08:21:50|112059|112034|112086.6|112061.6|112086.6|112061.6|112059|112034|21
1738916520000|2025-02-07 08:22:00|112087|112062|112093.6|112068.6|112094.5|112069.5|112087|112062|21
1738916530000|2025-02-07 08:22:10|112092.5|112067.5|112083.1|112058.1|112093.7|112068.7|112081.1|112056.1|26
1738916540000|2025-02-07 08:22:20|112084.1|112059.1|112084.9|112059.9|112086.6|112061.6|112084.1|112059.1|15
1738916550000|2025-02-07 08:22:30|112085|112060|112090.7|112065.7|112091.9|112066.9|112084.7|112059.7|19
1738916560000|2025-02-07 08:22:40|112090.6|112065.6|112093.7|112068.7|112096|112071|112090.2|112065.2|26
1738916570000|2025-02-07 08:22:50|112093.3|112068.3|112089.7|112064.7|112093.3|112068.3|112085.5|112060.5|18
1738916580000|2025-02-07 08:23:00|112090.3|112065.3|112093.4|112068.4|112097|112072|112089.7|112064.7|34
1738916590000|2025-02-07 08:23:10|112094.7|112069.7|112091|112066|112094.7|112069.7|112086.6|112061.6|32
1738916600000|2025-02-07 08:23:20|112092.1|112067.1|112096.1|112071.1|112098.4|112073.4|112092|112067|19
1738916610000|2025-02-07 08:23:30|112096|112071|112093.2|112068.2|112096|112071|112090.5|112065.5|29
1738916620000|2025-02-07 08:23:40|112091.9|112066.9|112087.6|112062.6|112091.9|112066.9|112085.3|112060.3|13
1738916630000|2025-02-07 08:23:50|112087.5|112062.5|112093.9|112068.9|112093.9|112068.9|112087.1|112062.1|14
1738916640000|2025-02-07 08:24:00|112094|112069|112096.3|112071.3|112097.5|112072.5|112092.8|112067.8|22
1738916650000|2025-02-07 08:24:10|112096.6|112071.6|112098.3|112073.3|112098.3|112073.3|112094.2|112069.2|19
1738916660000|2025-02-07 08:24:20|112099.3|112074.3|112095.7|112070.7|112099.3|112074.3|112093.1|112068.1|25
1738916670000|2025-02-07 08:24:30|112094.6|112069.6|112090.9|112065.9|112094.6|112069.6|112089.6|112064.6|14
1738916680000|2025-02-07 08:24:40|112091.8|112066.8|112087.5|112062.5|112092.4|112067.4|112086.5|112061.5|18
1738916690000|2025-02-07 08:24:50|112087.6|112062.6|112088.4|112063.4|112089.7|112064.7|112084.8|112059.8|22
1738916700000|2025-02-07 08:25:00|112088.5|112063.5|112086.7|112061.7|112092.2|112067.2|112086.3|112061.3|19
1738916710000|2025-02-07 08:25:10|112085.8|112060.8|112090.8|112065.8|112091.5|112066.5|112084.3|112059.3|12
1738916720000|2025-02-07 08:25:20|112091.8|112066.8|112094.1|112069.1|112094.1|112069.1|112091.8|112066.8|6
1738916730000|2025-02-07 08:25:30|112094.3|112069.3|112105.3|112080.3|112106.7|112081.7|112094.3|112069.3|25
1738916740000|2025-02-07 08:25:40|112106.9|112081.9|112107.8|112082.8|112109|112084|112105.3|112080.3|17
1738916750000|2025-02-07 08:25:50|112110.3|112085.3|112117.9|112092.9|112121.4|112096.4|112107.5|112082.5|26
1738916760000|2025-02-07 08:26:00|112118.2|112093.2|112110.6|112085.6|112118.2|112093.2|112109.5|112084.5|12
1738916770000|2025-02-07 08:26:10|112109.9|112084.9|112118.6|112093.6|112119.3|112094.3|112109.9|112084.9|20
1738916780000|2025-02-07 08:26:20|112119.1|112094.1|112121.6|112096.6|112123.6|112098.6|112118.6|112093.6|15
1738916790000|2025-02-07 08:26:30|112121.4|112096.4|112118.9|112093.9|112122.1|112097.1|112118.9|112093.9|15
1738916800000|2025-02-07 08:26:40|112120|112095|112119.6|112094.6|112120.3|112095.3|112119.6|112094.6|7
1738916810000|2025-02-07 08:26:50|112120|112095|112121.6|112096.6|112122.4|112097.4|112119.4|112094.4|11
1738916820000|2025-02-07 08:27:00|112122.1|112097.1|112119|112094|112122.1|112097.1|112119|112094|20
1738916830000|2025-02-07 08:27:10|112119.2|112094.2|112120.9|112095.9|112120.9|112095.9|112118.7|112093.7|13
1738916840000|2025-02-07 08:27:20|112120.3|112095.3|112123|112098|112123|112098|112118.7|112093.7|16
1738916850000|2025-02-07 08:27:30|112123.2|112098.2|112128.5|112103.5|112133.8|112108.8|112122.5|112097.5|27
1738916860000|2025-02-07 08:27:40|112127.5|112102.5|112125.4|112100.4|112129|112104|112125.4|112100.4|16
1738916870000|2025-02-07 08:27:50|112125|112100|112114.6|112089.6|112125|112100|112114.2|112089.2|21
1738916880000|2025-02-07 08:28:00|112115.1|112090.1|112114.6|112089.6|112115.1|112090.1|112112.3|112087.3|8
1738916890000|2025-02-07 08:28:10|112114.5|112089.5|112110.7|112085.7|112118.5|112093.5|112107.8|112082.8|22
1738916900000|2025-02-07 08:28:20|112109.9|112084.9|112110.7|112085.7|112111.2|112086.2|112108.7|112083.7|11
1738916910000|2025-02-07 08:28:30|112109.7|112084.7|112105.6|112080.6|112116.3|112091.3|112104|112079|26
1738916920000|2025-02-07 08:28:40|112106.6|112081.6|112102.9|112077.9|112107.7|112082.7|112100.3|112075.3|21
1738916930000|2025-02-07 08:28:50|112103.5|112078.5|112108.5|112083.5|112108.5|112083.5|112101.1|112076.1|25
1738916940000|2025-02-07 08:29:00|112107.6|112082.6|112104.2|112079.2|112107.7|112082.7|112104.2|112079.2|17
1738916950000|2025-02-07 08:29:10|112105.3|112080.3|112107|112082|112108|112083|112104.4|112079.4|14
1738916960000|2025-02-07 08:29:20|112105.9|112080.9|112102.6|112077.6|112105.9|112080.9|112099.8|112074.8|10
1738916970000|2025-02-07 08:29:30|112099.8|112074.8|112102.8|112077.8|112107|112082|112099.6|112074.6|36
1738916980000|2025-02-07 08:29:40|112103.3|112078.3|112076.3|112051.3|112103.9|112078.9|112076.3|112051.3|34
1738916990000|2025-02-07 08:29:50|112075.8|112050.8|112074|112049|112079.4|112054.4|112074|112049|31
1738917000000|2025-02-07 08:30:00|112073.5|112048.5|112073.7|112048.7|112076.9|112051.9|112065.9|112040.9|32
1738917010000|2025-02-07 08:30:10|112074|112049|112075|112050|112077|112052|112074|112049|13
1738917020000|2025-02-07 08:30:20|112073.7|112048.7|112070.5|112045.5|112074.5|112049.5|112068.7|112043.7|12
1738917030000|2025-02-07 08:30:30|112071.5|112046.5|112065.3|112040.3|112073.9|112048.9|112062.1|112037.1|30
1738917040000|2025-02-07 08:30:40|112064.9|112039.9|112060.7|112035.7|112065.9|112040.9|112057|112032|27
1738917050000|2025-02-07 08:30:50|112060.8|112035.8|112057|112032|112060.8|112035.8|112055.1|112030.1|16
1738917060000|2025-02-07 08:31:00|112056.9|112031.9|112060|112035|112060.7|112035.7|112055.9|112030.9|28
1738917070000|2025-02-07 08:31:10|112059|112034|112060.8|112035.8|112062.8|112037.8|112054.2|112029.2|26
1738917080000|2025-02-07 08:31:20|112060.1|112035.1|112061.4|112036.4|112062.4|112037.4|112058.1|112033.1|19
1738917090000|2025-02-07 08:31:30|112060.4|112035.4|112060.3|112035.3|112061.4|112036.4|112051.3|112026.3|31
1738917100000|2025-02-07 08:31:40|112061.1|112036.1|112072.7|112047.7|112074.4|112049.4|112060.6|112035.6|26
1738917110000|2025-02-07 08:31:50|112073.5|112048.5|112073.4|112048.4|112074.2|112049.2|112070.5|112045.5|11
1738917120000|2025-02-07 08:32:00|112073.7|112048.7|112066.4|112041.4|112073.7|112048.7|112066.4|112041.4|14
1738917130000|2025-02-07 08:32:10|112067.2|112042.2|112077.4|112052.4|112077.4|112052.4|112067.2|112042.2|10
1738917140000|2025-02-07 08:32:20|112078.2|112053.2|112084.4|112059.4|112084.4|112059.4|112078.2|112053.2|20
1738917150000|2025-02-07 08:32:30|112083.8|112058.8|112083.8|112058.8|112084.1|112059.1|112082.9|112057.9|9
1738917160000|2025-02-07 08:32:40|112083.4|112058.4|112088.3|112063.3|112088.6|112063.6|112083.4|112058.4|9
1738917170000|2025-02-07 08:32:50|112089.5|112064.5|112087.4|112062.4|112092.6|112067.6|112087.4|112062.4|15
1738917180000|2025-02-07 08:33:00|112085.7|112060.7|112082.6|112057.6|112085.7|112060.7|112074.1|112049.1|25
1738917190000|2025-02-07 08:33:10|112082.7|112057.7|112075.4|112050.4|112083|112058|112075.4|112050.4|15
1738917200000|2025-02-07 08:33:20|112075.2|112050.2|112070.7|112045.7|112077.6|112052.6|112070|112045|11
1738917210000|2025-02-07 08:33:30|112070.6|112045.6|112064.7|112039.7|112070.6|112045.6|112064.2|112039.2|17
1738917220000|2025-02-07 08:33:40|112064.9|112039.9|112066.8|112041.8|112066.8|112041.8|112064.7|112039.7|10
1738917230000|2025-02-07 08:33:50|112066.1|112041.1|112068.8|112043.8|112069.7|112044.7|112064.8|112039.8|14
1738917240000|2025-02-07 08:34:00|112068.7|112043.7|112068.6|112043.6|112069.1|112044.1|112063|112038|20
1738917250000|2025-02-07 08:34:10|112068|112043|112067.3|112042.3|112068.4|112043.4|112066.8|112041.8|8
1738917260000|2025-02-07 08:34:20|112068.1|112043.1|112069|112044|112072.3|112047.3|112067.8|112042.8|14
1738917270000|2025-02-07 08:34:30|112070.7|112045.7|112055.6|112030.6|112072.3|112047.3|112055.6|112030.6|17
1738917280000|2025-02-07 08:34:40|112055.5|112030.5|112057.7|112032.7|112058.1|112033.1|112054.4|112029.4|11
1738917290000|2025-02-07 08:34:50|112058.4|112033.4|112070.3|112045.3|112070.4|112045.4|112056.1|112031.1|21
1738917300000|2025-02-07 08:35:00|112071.1|112046.1|112067.2|112042.2|112071.1|112046.1|112066.9|112041.9|20
1738917310000|2025-02-07 08:35:10|112067.8|112042.8|112066.5|112041.5|112072.8|112047.8|112064.5|112039.5|29
1738917320000|2025-02-07 08:35:20|112067.8|112042.8|112070.5|112045.5|112070.5|112045.5|112066.5|112041.5|16
1738917330000|2025-02-07 08:35:30|112069.6|112044.6|112070.1|112045.1|112074.4|112049.4|112069.6|112044.6|11
1738917340000|2025-02-07 08:35:40|112070|112045|112075.8|112050.8|112075.8|112050.8|112070|112045|7
1738917350000|2025-02-07 08:35:50|112076.5|112051.5|112075|112050|112076.8|112051.8|112072.1|112047.1|9
1738917360000|2025-02-07 08:36:00|112075.7|112050.7|112072.6|112047.6|112075.7|112050.7|112070.8|112045.8|13
1738917370000|2025-02-07 08:36:10|112072.4|112047.4|112073.5|112048.5|112073.5|112048.5|112070.6|112045.6|13
1738917380000|2025-02-07 08:36:20|112072.8|112047.8|112092.1|112067.1|112095.6|112070.6|112072.8|112047.8|34
1738917390000|2025-02-07 08:36:30|112091.7|112066.7|112092.5|112067.5|112094.8|112069.8|112091.7|112066.7|16
1738917400000|2025-02-07 08:36:40|112091.7|112066.7|112095|112070|112095.9|112070.9|112091.7|112066.7|13
1738917410000|2025-02-07 08:36:50|112096.2|112071.2|112089.8|112064.8|112097.8|112072.8|112089.2|112064.2|25
1738917420000|2025-02-07 08:37:00|112089.2|112064.2|112093.8|112068.8|112095.4|112070.4|112089.2|112064.2|14
1738917430000|2025-02-07 08:37:10|112094.6|112069.6|112100.1|112075.1|112100.5|112075.5|112091.2|112066.2|24
1738917440000|2025-02-07 08:37:20|112099.7|112074.7|112103.6|112078.6|112104.3|112079.3|112099.7|112074.7|21
1738917450000|2025-02-07 08:37:30|112104.2|112079.2|112110.9|112085.9|112114.7|112089.7|112102.2|112077.2|47
1738917460000|2025-02-07 08:37:40|112111.1|112086.1|112110.9|112085.9|112116.8|112091.8|112110.9|112085.9|33
1738917470000|2025-02-07 08:37:50|112110.1|112085.1|112111.2|112086.2|112113.3|112088.3|112110|112085|21
1738917480000|2025-02-07 08:38:00|112112.2|112087.2|112116.9|112091.9|112116.9|112091.9|112111|112086|14
1738917490000|2025-02-07 08:38:10|112115.5|112090.5|112113.4|112088.4|112115.5|112090.5|112111|112086|12
1738917500000|2025-02-07 08:38:20|112113.5|112088.5|112110.4|112085.4|112113.5|112088.5|112108.3|112083.3|9
1738917510000|2025-02-07 08:38:30|112110.7|112085.7|112114|112089|112114|112089|112109.8|112084.8|12
1738917520000|2025-02-07 08:38:40|112112.5|112087.5|112120.5|112095.5|112120.5|112095.5|112112.5|112087.5|25
1738917530000|2025-02-07 08:38:50|112119.6|112094.6|112117.3|112092.3|112119.6|112094.6|112115.3|112090.3|31
1738917540000|2025-02-07 08:39:00|112116.9|112091.9|112105.9|112080.9|112119.5|112094.5|112103.3|112078.3|28
1738917550000|2025-02-07 08:39:10|112106.5|112081.5|112112|112087|112112|112087|112105.1|112080.1|19
1738917560000|2025-02-07 08:39:20|112112.9|112087.9|112117.4|112092.4|112120|112095|112112.9|112087.9|23
1738917570000|2025-02-07 08:39:30|112116.7|112091.7|112122.9|112097.9|112123.5|112098.5|112115.2|112090.2|18
1738917580000|2025-02-07 08:39:40|112122|112097|112132.1|112107.1|112132.1|112107.1|112120.9|112095.9|19
1738917590000|2025-02-07 08:39:50|112131.3|112106.3|112130.8|112105.8|112131.3|112106.3|112128.7|112103.7|8
1738917600000|2025-02-07 08:40:00|112131.4|112106.4|112124|112099|112132.2|112107.2|112124|112099|24
1738917610000|2025-02-07 08:40:10|112125.3|112100.3|112133.2|112108.2|112134.4|112109.4|112125.3|112100.3|26
1738917620000|2025-02-07 08:40:20|112134.1|112109.1|112139.9|112114.9|112139.9|112114.9|112133.3|112108.3|18
1738917630000|2025-02-07 08:40:30|112139.4|112114.4|112144.1|112119.1|112144.6|112119.6|112137|112112|30
1738917640000|2025-02-07 08:40:40|112144.9|112119.9|112140.8|112115.8|112145.9|112120.9|112140.8|112115.8|28
1738917650000|2025-02-07 08:40:50|112141.8|112116.8|112135.2|112110.2|112145.7|112120.7|112135.2|112110.2|26
1738917660000|2025-02-07 08:41:00|112136|112111|112124.2|112099.2|112137|112112|112123.4|112098.4|33
1738917670000|2025-02-07 08:41:10|112124.9|112099.9|112135|112110|112136.2|112111.2|112124.9|112099.9|18
1738917680000|2025-02-07 08:41:20|112134.2|112109.2|112136.1|112111.1|112136.1|112111.1|112126.4|112101.4|24
1738917690000|2025-02-07 08:41:30|112136.7|112111.7|112142|112117|112142|112117|112136.7|112111.7|9
1738917700000|2025-02-07 08:41:40|112141.5|112116.5|112147.7|112122.7|112154.4|112129.4|112140.9|112115.9|24
1738917710000|2025-02-07 08:41:50|112146.8|112121.8|112146.7|112121.7|112147.8|112122.8|112143|112118|14
1738917720000|2025-02-07 08:42:00|112147.1|112122.1|112141.7|112116.7|112147.1|112122.1|112141.7|112116.7|7
1738917730000|2025-02-07 08:42:10|112142.6|112117.6|112144.4|112119.4|112144.4|112119.4|112142.6|112117.6|5
1738917740000|2025-02-07 08:42:20|112142|112117|112137|112112|112142|112117|112132.3|112107.3|12
1738917750000|2025-02-07 08:42:30|112136.2|112111.2|112133.3|112108.3|112138.3|112113.3|112132.5|112107.5|23
1738917760000|2025-02-07 08:42:40|112132.5|112107.5|112132.9|112107.9|112134.5|112109.5|112132.5|112107.5|12
1738917770000|2025-02-07 08:42:50|112132.4|112107.4|112128|112103|112132.4|112107.4|112122.7|112097.7|23
1738917780000|2025-02-07 08:43:00|112127.3|112102.3|112122.7|112097.7|112127.3|112102.3|112119.8|112094.8|19
1738917790000|2025-02-07 08:43:10|112123.4|112098.4|112125.9|112100.9|112127.1|112102.1|112123.4|112098.4|16
1738917800000|2025-02-07 08:43:20|112125.2|112100.2|112122.8|112097.8|112125.2|112100.2|112120.6|112095.6|15
1738917810000|2025-02-07 08:43:30|112122.1|112097.1|112117.2|112092.2|112123|112098|112116.1|112091.1|17
1738917820000|2025-02-07 08:43:40|112118|112093|112121.9|112096.9|112124.6|112099.6|112117.1|112092.1|13
1738917830000|2025-02-07 08:43:50|112121.8|112096.8|112125.1|112100.1|112131.1|112106.1|112121.7|112096.7|17
1738917840000|2025-02-07 08:44:00|112125.6|112100.6|112127.8|112102.8|112129.4|112104.4|112122|112097|11
1738917850000|2025-02-07 08:44:10|112127.9|112102.9|112117.9|112092.9|112128.8|112103.8|112101.8|112076.8|21
1738917860000|2025-02-07 08:44:20|112120|112095|112112.9|112087.9|112121.1|112096.1|112112.9|112087.9|19
1738917870000|2025-02-07 08:44:30|112112.1|112087.1|112115.7|112090.7|112116|112091|112110.5|112085.5|12
1738917880000|2025-02-07 08:44:40|112115.8|112090.8|112115.4|112090.4|112116.1|112091.1|112115.3|112090.3|4
1738917890000|2025-02-07 08:44:50|112116.1|112091.1|112117.5|112092.5|112118.4|112093.4|112116.1|112091.1|6
1738917900000|2025-02-07 08:45:00|112116.5|112091.5|112114.7|112089.7|112117.9|112092.9|112114.7|112089.7|11
1738917910000|2025-02-07 08:45:10|112114.6|112089.6|112120.4|112095.4|112121.6|112096.6|112112.9|112087.9|19
1738917920000|2025-02-07 08:45:20|112121.1|112096.1|112111.5|112086.5|112123.4|112098.4|112110.4|112085.4|25
1738917930000|2025-02-07 08:45:30|112111.4|112086.4|112099.3|112074.3|112111.9|112086.9|112097.3|112072.3|13
1738917940000|2025-02-07 08:45:40|112102.2|112077.2|112103.8|112078.8|112104.7|112079.7|112100.1|112075.1|21
1738917950000|2025-02-07 08:45:50|112104.5|112079.5|112111|112086|112113.3|112088.3|112104|112079|23
1738917960000|2025-02-07 08:46:00|112111.9|112086.9|112121.2|112096.2|112122.2|112097.2|112111.8|112086.8|25
1738917970000|2025-02-07 08:46:10|112120.1|112095.1|112120.9|112095.9|112120.9|112095.9|112113.7|112088.7|18
1738917980000|2025-02-07 08:46:20|112119.2|112094.2|112119.9|112094.9|112120.8|112095.8|112119.2|112094.2|6
1738917990000|2025-02-07 08:46:30|112118.8|112093.8|112111.4|112086.4|112118.8|112093.8|112110.4|112085.4|15
1738918000000|2025-02-07 08:46:40|112111.2|112086.2|112104.9|112079.9|112111.5|112086.5|112103.1|112078.1|14
1738918010000|2025-02-07 08:46:50|112105.1|112080.1|112104|112079|112105.3|112080.3|112104|112079|8
1738918020000|2025-02-07 08:47:00|112104.7|112079.7|112112.4|112087.4|112112.5|112087.5|112104.7|112079.7|20
1738918030000|2025-02-07 08:47:10|112111.5|112086.5|112113.3|112088.3|112114.1|112089.1|112111.5|112086.5|17
1738918040000|2025-02-07 08:47:20|112112.6|112087.6|112106.6|112081.6|112112.6|112087.6|112106.1|112081.1|9
1738918050000|2025-02-07 08:47:30|112106.1|112081.1|112105.6|112080.6|112107.9|112082.9|112105.5|112080.5|13
1738918060000|2025-02-07 08:47:40|112106|112081|112108.5|112083.5|112109.9|112084.9|112106|112081|16
1738918070000|2025-02-07 08:47:50|112108.7|112083.7|112105|112080|112108.7|112083.7|112104.8|112079.8|11
1738918080000|2025-02-07 08:48:00|112105.7|112080.7|112101.8|112076.8|112107.2|112082.2|112100.8|112075.8|7
1738918090000|2025-02-07 08:48:10|112100.3|112075.3|112102.5|112077.5|112102.5|112077.5|112100.3|112075.3|9
1738918100000|2025-02-07 08:48:20|112103.3|112078.3|112110.1|112085.1|112110.3|112085.3|112103.3|112078.3|16
1738918110000|2025-02-07 08:48:30|112109.9|112084.9|112106.6|112081.6|112111.1|112086.1|112106.6|112081.6|18
1738918120000|2025-02-07 08:48:40|112108.6|112083.6|112102.3|112077.3|112110.7|112085.7|112099.5|112074.5|9
1738918130000|2025-02-07 08:48:50|112102.1|112077.1|112094.8|112069.8|112102.1|112077.1|112091.1|112066.1|24
1738918140000|2025-02-07 08:49:00|112093.5|112068.5|112092.8|112067.8|112094.4|112069.4|112092.6|112067.6|9
1738918150000|2025-02-07 08:49:10|112092.3|112067.3|112093|112068|112095.6|112070.6|112092|112067|20
1738918160000|2025-02-07 08:49:20|112092.2|112067.2|112089.5|112064.5|112093|112068|112089.4|112064.4|10
1738918170000|2025-02-07 08:49:30|112089.1|112064.1|112085.7|112060.7|112091.9|112066.9|112084.6|112059.6|37
1738918180000|2025-02-07 08:49:40|112086.4|112061.4|112087.7|112062.7|112092.6|112067.6|112085.6|112060.6|28
1738918190000|2025-02-07 08:49:50|112086.9|112061.9|112090.9|112065.9|112091|112066|112086.9|112061.9|31
1738918200000|2025-02-07 08:50:00|112091.3|112066.3|112085.7|112060.7|112091.3|112066.3|112083.8|112058.8|21
1738918210000|2025-02-07 08:50:10|112084.1|112059.1|112088.5|112063.5|112090.7|112065.7|112084.1|112059.1|20
1738918220000|2025-02-07 08:50:20|112088.2|112063.2|112091.7|112066.7|112093.9|112068.9|112088.2|112063.2|16
1738918230000|2025-02-07 08:50:30|112092.7|112067.7|112088.3|112063.3|112092.7|112067.7|112087.7|112062.7|19
1738918240000|2025-02-07 08:50:40|112087.4|112062.4|112085.9|112060.9|112087.9|112062.9|112085.5|112060.5|34
1738918250000|2025-02-07 08:50:50|112086.9|112061.9|112084.8|112059.8|112086.9|112061.9|112083.4|112058.4|11
1738918260000|2025-02-07 08:51:00|112085.4|112060.4|112083.7|112058.7|112085.4|112060.4|112083.7|112058.7|7
1738918270000|2025-02-07 08:51:10|112084.5|112059.5|112085.8|112060.8|112087.9|112062.9|112083.1|112058.1|20
1738918280000|2025-02-07 08:51:20|112086.5|112061.5|112091.4|112066.4|112091.4|112066.4|112086.4|112061.4|18
1738918290000|2025-02-07 08:51:30|112091.5|112066.5|112089.2|112064.2|112091.5|112066.5|112088.5|112063.5|21
1738918300000|2025-02-07 08:51:40|112089.1|112064.1|112086.7|112061.7|112089.1|112064.1|112086.2|112061.2|8
1738918310000|2025-02-07 08:51:50|112085|112060|112086.3|112061.3|112086.7|112061.7|112083.9|112058.9|13
1738918320000|2025-02-07 08:52:00|112085.8|112060.8|112077.4|112052.4|112085.8|112060.8|112077.4|112052.4|13
1738918330000|2025-02-07 08:52:10|112079|112054|112076|112051|112079|112054|112073.7|112048.7|18
1738918340000|2025-02-07 08:52:20|112077.1|112052.1|112076.5|112051.5|112081.9|112056.9|112076.1|112051.1|19
1738918350000|2025-02-07 08:52:30|112077.1|112052.1|112092|112067|112095.4|112070.4|112077.1|112052.1|25
1738918360000|2025-02-07 08:52:40|112092.9|112067.9|112086.6|112061.6|112093.1|112068.1|112085.7|112060.7|16
1738918370000|2025-02-07 08:52:50|112087.5|112062.5|112082.9|112057.9|112087.5|112062.5|112079.3|112054.3|13
1738918380000|2025-02-07 08:53:00|112081.7|112056.7|112082.8|112057.8|112082.8|112057.8|112079.2|112054.2|15
1738918390000|2025-02-07 08:53:10|112083|112058|112082|112057|112083|112058|112082|112057|4
1738918400000|2025-02-07 08:53:20|112083|112058|112086|112061|112086.2|112061.2|112083|112058|8
1738918410000|2025-02-07 08:53:30|112086.2|112061.2|112083.8|112058.8|112087.4|112062.4|112083.6|112058.6|14
1738918420000|2025-02-07 08:53:40|112084.7|112059.7|112089.2|112064.2|112089.2|112064.2|112083.8|112058.8|9
1738918430000|2025-02-07 08:53:50|112088.1|112063.1|112083.6|112058.6|112088.1|112063.1|112080.6|112055.6|16
1738918440000|2025-02-07 08:54:00|112082.7|112057.7|112075.5|112050.5|112083.8|112058.8|112070.6|112045.6|18
1738918450000|2025-02-07 08:54:10|112074.1|112049.1|112050.4|112025.4|112076.5|112051.5|112049.4|112024.4|27
1738918460000|2025-02-07 08:54:20|112049.5|112024.5|112067.4|112042.4|112068.8|112043.8|112049.5|112024.5|27
1738918470000|2025-02-07 08:54:30|112066.4|112041.4|112071.6|112046.6|112072.9|112047.9|112064.1|112039.1|20
1738918480000|2025-02-07 08:54:40|112072.2|112047.2|112083.7|112058.7|112087.1|112062.1|112072.2|112047.2|42
1738918490000|2025-02-07 08:54:50|112084.7|112059.7|112087.3|112062.3|112088|112063|112080.9|112055.9|39
1738918500000|2025-02-07 08:55:00|112087.2|112062.2|112082.7|112057.7|112088.5|112063.5|112082.7|112057.7|16
1738918510000|2025-02-07 08:55:10|112081|112056|112076.3|112051.3|112081|112056|112071|112046|22
1738918520000|2025-02-07 08:55:20|112076.4|112051.4|112076.3|112051.3|112076.4|112051.4|112076.3|112051.3|2
1738918530000|2025-02-07 08:55:30|112076.4|112051.4|112076.9|112051.9|112079.5|112054.5|112076.4|112051.4|12
1738918540000|2025-02-07 08:55:40|112076|112051|112075.1|112050.1|112076|112051|112075.1|112050.1|3
1738918550000|2025-02-07 08:55:50|112074.9|112049.9|112066.2|112041.2|112075.2|112050.2|112066.2|112041.2|8
1738918560000|2025-02-07 08:56:00|112065.3|112040.3|112062.8|112037.8|112065.3|112040.3|112059.3|112034.3|10
1738918570000|2025-02-07 08:56:10|112063.1|112038.1|112061|112036|112064.5|112039.5|112058.5|112033.5|29
1738918580000|2025-02-07 08:56:20|112061.4|112036.4|112065.6|112040.6|112066.3|112041.3|112061.4|112036.4|24
1738918590000|2025-02-07 08:56:30|112066.5|112041.5|112074|112049|112076.5|112051.5|112066.5|112041.5|21
1738918600000|2025-02-07 08:56:40|112074.9|112049.9|112082|112057|112082|112057|112074.9|112049.9|15
1738918610000|2025-02-07 08:56:50|112082.1|112057.1|112077.4|112052.4|112082.1|112057.1|112077.4|112052.4|8
1738918620000|2025-02-07 08:57:00|112075.9|112050.9|112070.5|112045.5|112080.6|112055.6|112070.5|112045.5|17
1738918630000|2025-02-07 08:57:10|112071.1|112046.1|112075.8|112050.8|112076.8|112051.8|112070.2|112045.2|19
1738918640000|2025-02-07 08:57:20|112075|112050|112074.8|112049.8|112075|112050|112074.8|112049.8|2
1738918650000|2025-02-07 08:57:30|112075.5|112050.5|112071.5|112046.5|112075.5|112050.5|112070|112045|20
1738918660000|2025-02-07 08:57:40|112071|112046|112068.8|112043.8|112071|112046|112068.1|112043.1|8
1738918670000|2025-02-07 08:57:50|112068.7|112043.7|112067.9|112042.9|112069.8|112044.8|112067.1|112042.1|10
1738918680000|2025-02-07 08:58:00|112066.9|112041.9|112065.5|112040.5|112066.9|112041.9|112062|112037|25
1738918690000|2025-02-07 08:58:10|112064.8|112039.8|112046.9|112021.9|112066|112041|112046.9|112021.9|27
1738918700000|2025-02-07 08:58:20|112047.7|112022.7|112049.9|112024.9|112049.9|112024.9|112047.6|112022.6|13
1738918710000|2025-02-07 08:58:30|112049.6|112024.6|112047.9|112022.9|112052.3|112027.3|112047.8|112022.8|21
1738918720000|2025-02-07 08:58:40|112047.7|112022.7|112051.3|112026.3|112052|112027|112047.7|112022.7|21
1738918730000|2025-02-07 08:58:50|112052.3|112027.3|112059.8|112034.8|112063.3|112038.3|112051.5|112026.5|31
1738918740000|2025-02-07 08:59:00|112060.7|112035.7|112059|112034|112060.7|112035.7|112058.7|112033.7|8
1738918750000|2025-02-07 08:59:10|112059.1|112034.1|112059.1|112034.1|112059.3|112034.3|112059|112034|5
1738918760000|2025-02-07 08:59:20|112059.8|112034.8|112071.2|112046.2|112072.1|112047.1|112059.8|112034.8|18
1738918770000|2025-02-07 08:59:30|112071.3|112046.3|112065.8|112040.8|112071.9|112046.9|112065.8|112040.8|12
1738918780000|2025-02-07 08:59:40|112065.7|112040.7|112065.6|112040.6|112067.5|112042.5|112065.6|112040.6|8
1738918790000|2025-02-07 08:59:50|112066.4|112041.4|112070.4|112045.4|112071.5|112046.5|112064.6|112039.6|26
1738918800000|2025-02-07 09:00:00|112070.7|112045.7|112061|112036|112073|112048|112060.1|112035.1|37
1738918810000|2025-02-07 09:00:10|112061.7|112036.7|112068.1|112043.1|112070.8|112045.8|112060.9|112035.9|26
1738918820000|2025-02-07 09:00:20|112069.1|112044.1|112087.1|112062.1|112089.9|112064.9|112068.2|112043.2|26
1738918830000|2025-02-07 09:00:30|112087.4|112062.4|112085.9|112060.9|112087.7|112062.7|112085.8|112060.8|16
1738918840000|2025-02-07 09:00:40|112085.2|112060.2|112089.2|112064.2|112089.5|112064.5|112083|112058|17
1738918850000|2025-02-07 09:00:50|112088.8|112063.8|112094.4|112069.4|112096.4|112071.4|112087.6|112062.6|25
1738918860000|2025-02-07 09:01:00|112095.2|112070.2|112093.7|112068.7|112095.2|112070.2|112091.5|112066.5|19
1738918870000|2025-02-07 09:01:10|112094.4|112069.4|112097.3|112072.3|112098.4|112073.4|112094.4|112069.4|17
1738918880000|2025-02-07 09:01:20|112097|112072|112104.8|112079.8|112107.9|112082.9|112097|112072|33
1738918890000|2025-02-07 09:01:30|112105.7|112080.7|112104.5|112079.5|112105.7|112080.7|112103.6|112078.6|22
1738918900000|2025-02-07 09:01:40|112103.8|112078.8|112109.1|112084.1|112110.8|112085.8|112103.8|112078.8|25
1738918910000|2025-02-07 09:01:50|112108.3|112083.3|112109.8|112084.8|112109.8|112084.8|112105.1|112080.1|12
1738918920000|2025-02-07 09:02:00|112109.1|112084.1|112107|112082|112111.1|112086.1|112106.1|112081.1|12
1738918930000|2025-02-07 09:02:10|112107.7|112082.7|112112.7|112087.7|112119.8|112094.8|112107.7|112082.7|22
1738918940000|2025-02-07 09:02:20|112113.5|112088.5|112117.6|112092.6|112118.2|112093.2|112113.5|112088.5|7
1738918950000|2025-02-07 09:02:30|112117.5|112092.5|112117.3|112092.3|112119.4|112094.4|112116.7|112091.7|10
1738918960000|2025-02-07 09:02:40|112116.3|112091.3|112109.9|112084.9|112116.3|112091.3|112105.7|112080.7|15
1738918970000|2025-02-07 09:02:50|112111|112086|112111.6|112086.6|112111.7|112086.7|112111|112086|5
1738918980000|2025-02-07 09:03:00|112112.4|112087.4|112111.4|112086.4|112112.9|112087.9|112111.4|112086.4|6
1738918990000|2025-02-07 09:03:10|112112.1|112087.1|112117.6|112092.6|112117.6|112092.6|112109|112084|22
1738919000000|2025-02-07 09:03:20|112118.3|112093.3|112141.1|112116.1|112141.9|112116.9|112118.3|112093.3|12
1738919010000|2025-02-07 09:03:30|112139.9|112114.9|112142.8|112117.8|112143|112118|112138.4|112113.4|10
1738919020000|2025-02-07 09:03:40|112143|112118|112143.2|112118.2|112143.9|112118.9|112143|112118|4
1738919030000|2025-02-07 09:03:50|112143.1|112118.1|112138.5|112113.5|112143.1|112118.1|112137.5|112112.5|13
1738919040000|2025-02-07 09:04:00|112141|112116|112138.2|112113.2|112141.5|112116.5|112135.1|112110.1|22
1738919050000|2025-02-07 09:04:10|112139|112114|112138.7|112113.7|112139.9|112114.9|112137|112112|16
1738919060000|2025-02-07 09:04:20|112138|112113|112139.4|112114.4|112140.7|112115.7|112137.4|112112.4|8
1738919070000|2025-02-07 09:04:30|112138.5|112113.5|112144.2|112119.2|112146.5|112121.5|112134.5|112109.5|24
1738919080000|2025-02-07 09:04:40|112144.1|112119.1|112139.5|112114.5|112146.2|112121.2|112134.9|112109.9|31
1738919090000|2025-02-07 09:04:50|112138.7|112113.7|112144.6|112119.6|112144.6|112119.6|112138.4|112113.4|15
1738919100000|2025-02-07 09:05:00|112143.4|112118.4|112141.7|112116.7|112144.6|112119.6|112141.3|112116.3|20
1738919110000|2025-02-07 09:05:10|112142.6|112117.6|112140.9|112115.9|112146.5|112121.5|112140|112115|12
1738919120000|2025-02-07 09:05:20|112140.2|112115.2|112136.5|112111.5|112141.9|112116.9|112136.5|112111.5|16
1738919130000|2025-02-07 09:05:30|112137.4|112112.4|112147.3|112122.3|112149.1|112124.1|112136.5|112111.5|26
1738919140000|2025-02-07 09:05:40|112148.2|112123.2|112148.5|112123.5|112152.5|112127.5|112147.3|112122.3|22
1738919150000|2025-02-07 09:05:50|112147.7|112122.7|112157.8|112132.8|112164|112139|112147.3|112122.3|35
1738919160000|2025-02-07 09:06:00|112157.2|112132.2|112166.3|112141.3|112170.6|112145.6|112150.9|112125.9|26
1738919170000|2025-02-07 09:06:10|112167.1|112142.1|112169.5|112144.5|112172.2|112147.2|112165.2|112140.2|31
1738919180000|2025-02-07 09:06:20|112168.8|112143.8|112164.9|112139.9|112171.4|112146.4|112164.9|112139.9|24
1738919190000|2025-02-07 09:06:30|112165.7|112140.7|112164.7|112139.7|112172.2|112147.2|112164.7|112139.7|12
1738919200000|2025-02-07 09:06:40|112165|112140|112163.6|112138.6|112165.6|112140.6|112162|112137|14
1738919210000|2025-02-07 09:06:50|112164.9|112139.9|112164.2|112139.2|112165|112140|112164.2|112139.2|3
1738919220000|2025-02-07 09:07:00|112163.6|112138.6|112170.9|112145.9|112171.6|112146.6|112163.4|112138.4|13
1738919230000|2025-02-07 09:07:10|112170.7|112145.7|112168.6|112143.6|112170.7|112145.7|112168.1|112143.1|12
1738919240000|2025-02-07 09:07:20|112168.8|112143.8|112170.2|112145.2|112170.2|112145.2|112164.5|112139.5|32
1738919250000|2025-02-07 09:07:30|112169.6|112144.6|112173.8|112148.8|112174.3|112149.3|112169.6|112144.6|11
1738919260000|2025-02-07 09:07:40|112173.5|112148.5|112172.6|112147.6|112173.8|112148.8|112171.8|112146.8|15
1738919270000|2025-02-07 09:07:50|112173.1|112148.1|112170.9|112145.9|112173.3|112148.3|112170.1|112145.1|13
1738919280000|2025-02-07 09:08:00|112170.5|112145.5|112167.7|112142.7|112175.6|112150.6|112161.5|112136.5|28
1738919290000|2025-02-07 09:08:10|112166.2|112141.2|112166.4|112141.4|112167.5|112142.5|112165.3|112140.3|8
1738919300000|2025-02-07 09:08:20|112165.8|112140.8|112164.7|112139.7|112171|112146|112164.3|112139.3|20
1738919310000|2025-02-07 09:08:30|112164.4|112139.4|112157.7|112132.7|112165.4|112140.4|112149|112124|24
1738919320000|2025-02-07 09:08:40|112157.8|112132.8|112162.4|112137.4|112163.3|112138.3|112157.8|112132.8|10
1738919330000|2025-02-07 09:08:50|112162.6|112137.6|112160|112135|112163.5|112138.5|112158.7|112133.7|22
1738919340000|2025-02-07 09:09:00|112159.7|112134.7|112167.1|112142.1|112167.1|112142.1|112154.5|112129.5|20
1738919350000|2025-02-07 09:09:10|112167.7|112142.7|112166.9|112141.9|112167.7|112142.7|112159|112134|17
1738919360000|2025-02-07 09:09:20|112166.7|112141.7|112165.6|112140.6|112166.7|112141.7|112165.6|112140.6|3
1738919370000|2025-02-07 09:09:30|112165.7|112140.7|112173.4|112148.4|112173.4|112148.4|112165.7|112140.7|15
1738919380000|2025-02-07 09:09:40|112173.6|112148.6|112178.1|112153.1|112178.3|112153.3|112173.6|112148.6|10
1738919390000|2025-02-07 09:09:50|112176.7|112151.7|112173.9|112148.9|112179.5|112154.5|112172.7|112147.7|18
1738919400000|2025-02-07 09:10:00|112173.1|112148.1|112182.7|112132.7|112182.7|112154|112159.9|112128.8|26
1738919410000|2025-02-07 09:10:10|112182.6|112132.6|112175.8|112125.8|112182.6|112132.6|112174.7|112124.7|17
1738919420000|2025-02-07 09:10:20|112173.9|112123.9|112136|112111|112177.6|112127.6|112135.7|112110.2|25
1738919430000|2025-02-07 09:10:30|112136.8|112111.8|112135.3|112110.3|112138.2|112113.2|112129.7|112104.7|35
1738919440000|2025-02-07 09:10:40|112136.4|112111.4|112138.1|112113.1|112138.9|112113.9|112135.6|112110.6|25
1738919450000|2025-02-07 09:10:50|112137.6|112112.6|112136|112111|112140.4|112115.4|112134.1|112109.1|29
1738919460000|2025-02-07 09:11:00|112137.2|112112.2|112141.4|112116.4|112143|112118|112136.9|112111.9|23
1738919470000|2025-02-07 09:11:10|112140.7|112115.7|112166.3|112141.3|112166.3|112141.3|112140.7|112115.7|48
1738919480000|2025-02-07 09:11:20|112163.3|112138.3|112161.1|112136.1|112167.2|112142.2|112159.7|112134.7|30
1738919490000|2025-02-07 09:11:30|112161.2|112136.2|112152.6|112127.6|112163.6|112138.6|112152|112127|28
1738919500000|2025-02-07 09:11:40|112153.6|112128.6|112147.3|112122.3|112154.2|112129.2|112146.3|112121.3|29
1738919510000|2025-02-07 09:11:50|112147.4|112122.4|112144.9|112119.9|112148.4|112123.4|112144.8|112119.8|19
1738919520000|2025-02-07 09:12:00|112145.9|112120.9|112147.9|112122.9|112149|112124|112145.9|112120.9|16
1738919530000|2025-02-07 09:12:10|112147.8|112122.8|112147.7|112122.7|112148.3|112123.3|112147.1|112122.1|15
1738919540000|2025-02-07 09:12:20|112148.6|112123.6|112141.3|112116.3|112149.1|112124.1|112140|112115|21
1738919550000|2025-02-07 09:12:30|112141.2|112116.2|112144.2|112119.2|112144.2|112119.2|112141.2|112116.2|6
1738919560000|2025-02-07 09:12:40|112144.3|112119.3|112148.5|112123.5|112149|112124|112143.8|112118.8|8
1738919570000|2025-02-07 09:12:50|112148|112123|112144|112119|112148.4|112123.4|112143.2|112118.2|11
1738919580000|2025-02-07 09:13:00|112144.2|112119.2|112125.9|112100.9|112144.2|112119.2|112125.9|112100.9|29
1738919590000|2025-02-07 09:13:10|112125.5|112100.5|112105.5|112080.5|112125.5|112100.5|112104.7|112079.7|30
1738919600000|2025-02-07 09:13:20|112105.1|112080.1|112103.2|112078.2|112105.3|112080.3|112102.6|112077.6|13
1738919610000|2025-02-07 09:13:30|112103.4|112078.4|112098.7|112073.7|112103.5|112078.5|112097.1|112072.1|12
1738919620000|2025-02-07 09:13:40|112099.6|112074.6|112107.6|112082.6|112108.4|112083.4|112099.6|112074.6|23
1738919630000|2025-02-07 09:13:50|112108.3|112083.3|112105.3|112080.3|112109.1|112084.1|112105.1|112080.1|14
1738919640000|2025-02-07 09:14:00|112104.6|112079.6|112109.8|112084.8|112111.5|112086.5|112104.6|112079.6|25
1738919650000|2025-02-07 09:14:10|112109.2|112084.2|112108.4|112083.4|112109.2|112084.2|112107.4|112082.4|6
1738919660000|2025-02-07 09:14:20|112107.8|112082.8|112113.3|112088.3|112113.3|112088.3|112106.1|112081.1|8
1738919670000|2025-02-07 09:14:30|112112.5|112087.5|112105.9|112080.9|112112.5|112087.5|112105.2|112080.2|11
1738919680000|2025-02-07 09:14:40|112105.2|112080.2|112105.3|112080.3|112106|112081|112105.2|112080.2|7
1738919690000|2025-02-07 09:14:50|112105.9|112080.9|112105.2|112080.2|112106|112081|112105.2|112080.2|5
1738919700000|2025-02-07 09:15:00|112105.8|112080.8|112114.9|112089.9|112114.9|112089.9|112105.8|112080.8|12
1738919710000|2025-02-07 09:15:10|112115.4|112090.4|112122.7|112097.7|112124.2|112099.2|112114.6|112089.6|17
1738919720000|2025-02-07 09:15:20|112124.1|112099.1|112121|112096|112124.4|112099.4|112116.4|112091.4|15
1738919730000|2025-02-07 09:15:30|112120.1|112095.1|112124.5|112099.5|112126.2|112101.2|112119.4|112094.4|14
1738919740000|2025-02-07 09:15:40|112123.7|112098.7|112114.1|112089.1|112123.7|112098.7|112111.2|112086.2|19
1738919750000|2025-02-07 09:15:50|112114.7|112089.7|112124.5|112099.5|112126.2|112101.2|112107.7|112082.7|31
1738919760000|2025-02-07 09:16:00|112124.1|112099.1|112123.7|112098.7|112124.1|112099.1|112121.1|112096.1|14
1738919770000|2025-02-07 09:16:10|112122.8|112097.8|112113.5|112088.5|112122.8|112097.8|112113.1|112088.1|22
1738919780000|2025-02-07 09:16:20|112113|112088|112111.6|112086.6|112113.5|112088.5|112111.4|112086.4|14
1738919790000|2025-02-07 09:16:30|112111.7|112086.7|112117.8|112092.8|112120|112095|112111.3|112086.3|13
1738919800000|2025-02-07 09:16:40|112116.9|112091.9|112114.8|112089.8|112116.9|112091.9|112114.2|112089.2|12
1738919810000|2025-02-07 09:16:50|112113.8|112088.8|112114.4|112089.4|112116.5|112091.5|112113.5|112088.5|18
1738919820000|2025-02-07 09:17:00|112115.2|112090.2|112103.1|112078.1|112116|112091|112102.8|112077.8|13
1738919830000|2025-02-07 09:17:10|112103|112078|112103.5|112078.5|112105.4|112080.4|112103|112078|10
1738919840000|2025-02-07 09:17:20|112102.6|112077.6|112102.5|112077.5|112102.6|112077.6|112101.9|112076.9|6
1738919850000|2025-02-07 09:17:30|112102.4|112077.4|112103.9|112078.9|112103.9|112078.9|112102.4|112077.4|11
1738919860000|2025-02-07 09:17:40|112104.7|112079.7|112107.7|112082.7|112114.3|112089.3|112104.7|112079.7|18
1738919870000|2025-02-07 09:17:50|112107.5|112082.5|112100.2|112075.2|112108.6|112083.6|112099.6|112074.6|19
1738919880000|2025-02-07 09:18:00|112101.5|112076.5|112097.3|112072.3|112102.5|112077.5|112096.7|112071.7|19
1738919890000|2025-02-07 09:18:10|112096.7|112071.7|112109|112084|112109.3|112084.3|112092.5|112067.5|31
1738919900000|2025-02-07 09:18:20|112109.5|112084.5|112109.3|112084.3|112110|112085|112108.8|112083.8|11
1738919910000|2025-02-07 09:18:30|112108.5|112083.5|112112.3|112087.3|112121.6|112096.6|112106.9|112081.9|26
1738919920000|2025-02-07 09:18:40|112111.7|112086.7|112111.4|112086.4|112112.5|112087.5|112110.7|112085.7|10
1738919930000|2025-02-07 09:18:50|112110.8|112085.8|112116.4|112091.4|112116.4|112091.4|112110.8|112085.8|13
1738919940000|2025-02-07 09:19:00|112116.9|112091.9|112120.4|112095.4|112131|112106|112116.9|112091.9|26
1738919950000|2025-02-07 09:19:10|112119.4|112094.4|112117.4|112092.4|112122.8|112097.8|112115.9|112090.9|25
1738919960000|2025-02-07 09:19:20|112119.9|112094.9|112125.8|112100.8|112126.5|112101.5|112119|112094|20
1738919970000|2025-02-07 09:19:30|112125.1|112100.1|112129|112104|112129.6|112104.6|112125.1|112100.1|12
1738919980000|2025-02-07 09:19:40|112129.7|112104.7|112129.6|112104.6|112129.7|112104.7|112128.9|112103.9|3
1738919990000|2025-02-07 09:19:50|112129.7|112104.7|112134.6|112109.6|112136.3|112111.3|112129.6|112104.6|19
1738920000000|2025-02-07 09:20:00|112135.5|112110.5|112137.9|112112.9|112140.6|112115.6|112134.6|112109.6|16
1738920010000|2025-02-07 09:20:10|112137.1|112112.1|112119.6|112094.6|112137.1|112112.1|112119.6|112094.6|31
1738920020000|2025-02-07 09:20:20|112120.2|112095.2|112121.7|112096.7|112121.7|112096.7|112120.1|112095.1|8
1738920030000|2025-02-07 09:20:30|112122.6|112097.6|112127.8|112102.8|112131.1|112106.1|112122.6|112097.6|18
1738920040000|2025-02-07 09:20:40|112128.3|112103.3|112138.5|112113.5|112138.5|112113.5|112126.8|112101.8|14
1738920050000|2025-02-07 09:20:50|112141.1|112116.1|112137.9|112112.9|112141.1|112116.1|112135.1|112110.1|21
1738920060000|2025-02-07 09:21:00|112138.5|112113.5|112135.7|112110.7|112138.5|112113.5|112132.8|112107.8|12
1738920070000|2025-02-07 09:21:10|112136.3|112111.3|112132.9|112107.9|112137|112112|112132.9|112107.9|19
1738920080000|2025-02-07 09:21:20|112133.4|112108.4|112136.2|112111.2|112140.6|112115.6|112130.9|112105.9|24
1738920090000|2025-02-07 09:21:30|112134.8|112109.8|112141|112116|112141|112116|112133.9|112108.9|23
1738920100000|2025-02-07 09:21:40|112141.6|112116.6|112134.6|112109.6|112141.6|112116.6|112132.5|112107.5|25
1738920110000|2025-02-07 09:21:50|112135.3|112110.3|112137.3|112112.3|112137.6|112112.6|112135.3|112110.3|12
1738920120000|2025-02-07 09:22:00|112136.8|112111.8|112144.3|112119.3|112145.7|112120.7|112136.8|112111.8|22
1738920130000|2025-02-07 09:22:10|112144.6|112119.6|112144.1|112119.1|112146.5|112121.5|112144|112119|10
1738920140000|2025-02-07 09:22:20|112144.7|112119.7|112142.5|112117.5|112148.8|112123.8|112142.5|112117.5|17
1738920150000|2025-02-07 09:22:30|112143.8|112118.8|112152.4|112127.4|112153.7|112128.7|112142.3|112117.3|19
1738920160000|2025-02-07 09:22:40|112152.6|112127.6|112146.9|112121.9|112152.6|112127.6|112145.8|112120.8|7
1738920170000|2025-02-07 09:22:50|112146.2|112121.2|112142.8|112117.8|112146.9|112121.9|112140.5|112115.5|12
1738920180000|2025-02-07 09:23:00|112145.3|112120.3|112151.2|112126.2|112153.4|112128.4|112141.2|112116.2|12
1738920190000|2025-02-07 09:23:10|112150.8|112125.8|112150.2|112125.2|112150.8|112125.8|112150.2|112125.2|2
1738920200000|2025-02-07 09:23:20|112150.6|112125.6|112148.9|112123.9|112150.8|112125.8|112148.4|112123.4|12
1738920210000|2025-02-07 09:23:30|112148.7|112123.7|112144.3|112119.3|112153.1|112128.1|112138.6|112113.6|18
1738920220000|2025-02-07 09:23:40|112145.2|112120.2|112145.6|112120.6|112145.6|112120.6|112142.4|112117.4|13
1738920230000|2025-02-07 09:23:50|112146.4|112121.4|112140.5|112115.5|112146.4|112121.4|112138.8|112113.8|16
1738920240000|2025-02-07 09:24:00|112139.7|112114.7|112136.2|112111.2|112139.7|112114.7|112135.4|112110.4|9
1738920250000|2025-02-07 09:24:10|112135.6|112110.6|112148.3|112123.3|112149.1|112124.1|112135.6|112110.6|18
1738920260000|2025-02-07 09:24:20|112148.8|112123.8|112154.7|112129.7|112155.1|112130.1|112148.8|112123.8|15
1738920270000|2025-02-07 09:24:30|112155.2|112130.2|112147.7|112122.7|112155.2|112130.2|112147.2|112122.2|19
1738920280000|2025-02-07 09:24:40|112148.3|112123.3|112150.1|112125.1|112152.9|112127.9|112148.3|112123.3|13
1738920290000|2025-02-07 09:24:50|112149.4|112124.4|112152.2|112127.2|112154.5|112129.5|112149.4|112124.4|15
1738920300000|2025-02-07 09:25:00|112152.4|112127.4|112152.9|112127.9|112153.6|112128.6|112150|112125|15
1738920310000|2025-02-07 09:25:10|112152.3|112127.3|112148.7|112123.7|112153.5|112128.5|112147.7|112122.7|19
1738920320000|2025-02-07 09:25:20|112148|112123|112154.1|112129.1|112154.9|112129.9|112148|112123|13
1738920330000|2025-02-07 09:25:30|112154.6|112129.6|112147.7|112122.7|112154.6|112129.6|112147.3|112122.3|24
1738920340000|2025-02-07 09:25:40|112148.6|112123.6|112159.5|112134.5|112159.5|112134.5|112147.8|112122.8|28
1738920350000|2025-02-07 09:25:50|112158.7|112133.7|112159.1|112134.1|112161.1|112136.1|112158.5|112133.5|16
1738920360000|2025-02-07 09:26:00|112159|112134|112161.9|112136.9|112162|112137|112156.4|112131.4|19
1738920370000|2025-02-07 09:26:10|112161.3|112136.3|112158.8|112133.8|112162.1|112137.1|112158.1|112133.1|25
1738920380000|2025-02-07 09:26:20|112159|112134|112160.3|112135.3|112161.9|112136.9|112159|112134|14
1738920390000|2025-02-07 09:26:30|112159.5|112134.5|112160.3|112135.3|112163.7|112138.7|112159.4|112134.4|14
1738920400000|2025-02-07 09:26:40|112161|112136|112159|112134|112161|112136|112157.4|112132.4|24
1738920410000|2025-02-07 09:26:50|112158.4|112133.4|112159.2|112134.2|112160|112135|112158|112133|17
1738920420000|2025-02-07 09:27:00|112158.6|112133.6|112155|112130|112158.6|112133.6|112153.3|112128.3|11
1738920430000|2025-02-07 09:27:10|112154.5|112129.5|112155.6|112130.6|112157|112132|112151.8|112126.8|19
1738920440000|2025-02-07 09:27:20|112155.4|112130.4|112159.2|112134.2|112160.6|112135.6|112155.4|112130.4|10
1738920450000|2025-02-07 09:27:30|112159.3|112134.3|112157.9|112132.9|112160.6|112135.6|112155.6|112130.6|15
1738920460000|2025-02-07 09:27:40|112157.4|112132.4|112157.4|112132.4|112159.5|112134.5|112156.7|112131.7|11
1738920470000|2025-02-07 09:27:50|112158.2|112133.2|112153.6|112128.6|112159.3|112134.3|112153.1|112128.1|18
1738920480000|2025-02-07 09:28:00|112153|112128|112154.5|112129.5|112154.5|112129.5|112153|112128|4
1738920490000|2025-02-07 09:28:10|112154.4|112129.4|112155.2|112130.2|112156.3|112131.3|112153.5|112128.5|15
1738920500000|2025-02-07 09:28:20|112155.3|112130.3|112152.9|112127.9|112155.6|112130.6|112152.9|112127.9|6
1738920510000|2025-02-07 09:28:30|112153.2|112128.2|112159.3|112134.3|112159.8|112134.8|112153.2|112128.2|22
1738920520000|2025-02-07 09:28:40|112159.1|112134.1|112155.7|112130.7|112159.1|112134.1|112155.5|112130.5|10
1738920530000|2025-02-07 09:28:50|112155.1|112130.1|112151.9|112126.9|112155.1|112130.1|112151.9|112126.9|6
1738920540000|2025-02-07 09:29:00|112152.3|112127.3|112148.2|112123.2|112152.3|112127.3|112147.2|112122.2|7
1738920550000|2025-02-07 09:29:10|112147.6|112122.6|112154.3|112129.3|112158.4|112133.4|112147.6|112122.6|16
1738920560000|2025-02-07 09:29:20|112155.7|112130.7|112155.5|112130.5|112157.6|112132.6|112155.5|112130.5|7
1738920570000|2025-02-07 09:29:30|112155.9|112130.9|112162|112137|112162|112137|112155.7|112130.7|10
1738920580000|2025-02-07 09:29:40|112161.5|112136.5|112164.9|112139.9|112165.8|112140.8|112161.5|112136.5|7
1738920590000|2025-02-07 09:29:50|112165|112140|112163.2|112138.2|112165|112140|112163.2|112138.2|4
1738920600000|2025-02-07 09:30:00|112163.7|112138.7|112165|112140|112165|112140|112163.7|112138.7|5
1738920610000|2025-02-07 09:30:10|112164.7|112139.7|112164.8|112139.8|112164.8|112139.8|112164.6|112139.6|4
1738920620000|2025-02-07 09:30:20|112164.9|112139.9|112171.8|112146.8|112172.8|112147.8|112164.9|112139.9|8
1738920630000|2025-02-07 09:30:30|112172.6|112147.6|112175.8|112150.8|112175.9|112150.9|112172.6|112147.6|8
1738920640000|2025-02-07 09:30:40|112175.1|112150.1|112170.5|112145.5|112175.1|112150.1|112170.5|112145.5|7
1738920650000|2025-02-07 09:30:50|112170|112145|112157|112132|112171.1|112146.1|112150.4|112125.4|30
1738920660000|2025-02-07 09:31:00|112156.9|112131.9|112146|112121|112159.6|112134.6|112142.6|112117.6|23
1738920670000|2025-02-07 09:31:10|112145.2|112120.2|112147.8|112122.8|112150.1|112125.1|112145.2|112120.2|18
1738920680000|2025-02-07 09:31:20|112148|112123|112162.6|112137.6|112163.2|112138.2|112147.8|112122.8|27
1738920690000|2025-02-07 09:31:30|112162.5|112137.5|112151.7|112126.7|112162.7|112137.7|112147.6|112122.6|27
1738920700000|2025-02-07 09:31:40|112150.7|112125.7|112146.4|112121.4|112152.4|112127.4|112145.7|112120.7|21
1738920710000|2025-02-07 09:31:50|112147.6|112122.6|112158.2|112133.2|112158.2|112133.2|112147.6|112122.6|18
1738920720000|2025-02-07 09:32:00|112157.1|112132.1|112148.6|112123.6|112158.2|112133.2|112148.6|112123.6|27
1738920730000|2025-02-07 09:32:10|112149.2|112124.2|112149.2|112124.2|112153.4|112128.4|112149.2|112124.2|9
1738920740000|2025-02-07 09:32:20|112148.5|112123.5|112143.6|112118.6|112149.1|112124.1|112142.1|112117.1|17
1738920750000|2025-02-07 09:32:30|112144.2|112119.2|112134.8|112109.8|112144.4|112119.4|112134.8|112109.8|22
1738920760000|2025-02-07 09:32:40|112134.7|112109.7|112134.9|112109.9|112134.9|112109.9|112134.7|112109.7|4
1738920770000|2025-02-07 09:32:50|112134.8|112109.8|112133.8|112108.8|112134.8|112109.8|112128.9|112103.9|18
1738920780000|2025-02-07 09:33:00|112133.9|112108.9|112136|112111|112136|112111|112125.7|112100.7|25
1738920790000|2025-02-07 09:33:10|112135.4|112110.4|112134.9|112109.9|112138.1|112113.1|112134.9|112109.9|19
1738920800000|2025-02-07 09:33:20|112126.7|112101.7|112138.4|112113.4|112138.4|112113.4|112126.6|112101.6|18
1738920810000|2025-02-07 09:33:30|112137.7|112112.7|112136.1|112111.1|112137.7|112112.7|112133.7|112108.7|22
1738920820000|2025-02-07 09:33:40|112136.9|112111.9|112146.8|112121.8|112147.1|112122.1|112136.9|112111.9|22
1738920830000|2025-02-07 09:33:50|112146.5|112121.5|112145.8|112120.8|112156.1|112131.1|112141.9|112116.9|37
1738920840000|2025-02-07 09:34:00|112146.1|112121.1|112143.9|112118.9|112149.6|112124.6|112142.7|112117.7|16
1738920850000|2025-02-07 09:34:10|112143.1|112118.1|112125.1|112100.1|112143.1|112118.1|112122.4|112097.4|38
1738920860000|2025-02-07 09:34:20|112115.8|112090.8|112120.3|112095.3|112121|112096|112113.9|112088.9|21
1738920870000|2025-02-07 09:34:30|112121.1|112096.1|112126.1|112101.1|112126.1|112101.1|112120.6|112095.6|21
1738920880000|2025-02-07 09:34:40|112127.1|112102.1|112131.1|112106.1|112132.7|112107.7|112127.1|112102.1|10
1738920890000|2025-02-07 09:34:50|112131.6|112106.6|112139.3|112114.3|112141.1|112116.1|112131.6|112106.6|17
1738920900000|2025-02-07 09:35:00|112138.4|112113.4|112135.3|112110.3|112138.4|112113.4|112124.1|112099.1|23
1738920910000|2025-02-07 09:35:10|112136.5|112111.5|112132.3|112107.3|112140.8|112115.8|112132.2|112107.2|14
1738920920000|2025-02-07 09:35:20|112131.3|112106.3|112115.4|112090.4|112131.3|112106.3|112115.4|112090.4|17
1738920930000|2025-02-07 09:35:30|112115.6|112090.6|112119.8|112094.8|112120.7|112095.7|112111.1|112086.1|29
1738920940000|2025-02-07 09:35:40|112120.4|112095.4|112121.5|112096.5|112122.3|112097.3|112120.4|112095.4|8
1738920950000|2025-02-07 09:35:50|112121.6|112096.6|112121.8|112096.8|112121.8|112096.8|112121.6|112096.6|3
1738920960000|2025-02-07 09:36:00|112123.3|112098.3|112123|112098|112123.3|112098.3|112121.6|112096.6|9
1738920970000|2025-02-07 09:36:10|112123.9|112098.9|112122.2|112097.2|112123.9|112098.9|112119.7|112094.7|16
1738920980000|2025-02-07 09:36:20|112121.4|112096.4|112112.9|112087.9|112121.4|112096.4|112112.6|112087.6|17
1738920990000|2025-02-07 09:36:30|112113.4|112088.4|112114.6|112089.6|112116.4|112091.4|112112.6|112087.6|15
1738921000000|2025-02-07 09:36:40|112114.7|112089.7|112113.2|112088.2|112114.7|112089.7|112113.2|112088.2|7
1738921010000|2025-02-07 09:36:50|112112.5|112087.5|112112.1|112087.1|112112.9|112087.9|112107.8|112082.8|12
1738921020000|2025-02-07 09:37:00|112111.4|112086.4|112112.4|112087.4|112112.4|112087.4|112109.6|112084.6|10
1738921030000|2025-02-07 09:37:10|112111.7|112086.7|112111.6|112086.6|112112.1|112087.1|112107.3|112082.3|13
1738921040000|2025-02-07 09:37:20|112111.7|112086.7|112111.5|112086.5|112111.7|112086.7|112111.5|112086.5|4
1738921050000|2025-02-07 09:37:30|112112.2|112087.2|112097|112072|112113.6|112088.6|112094.8|112069.8|17
1738921060000|2025-02-07 09:37:40|112096.3|112071.3|112097.2|112072.2|112097.2|112072.2|112096.3|112071.3|5
1738921070000|2025-02-07 09:37:50|112096.6|112071.6|112095|112070|112097.3|112072.3|112089.9|112064.9|23
1738921080000|2025-02-07 09:38:00|112094.9|112069.9|112094.2|112069.2|112096|112071|112094.2|112069.2|8
1738921090000|2025-02-07 09:38:10|112092.5|112067.5|112095.7|112070.7|112095.8|112070.8|112091.8|112066.8|12
1738921100000|2025-02-07 09:38:20|112096.2|112071.2|112087.8|112062.8|112096.2|112071.2|112087.5|112062.5|20
1738921110000|2025-02-07 09:38:30|112088.4|112063.4|112095.4|112070.4|112096.4|112071.4|112087.1|112062.1|19
1738921120000|2025-02-07 09:38:40|112096.5|112071.5|112093.6|112068.6|112096.5|112071.5|112093.6|112068.6|7
1738921130000|2025-02-07 09:38:50|112094.4|112069.4|112097.3|112072.3|112097.3|112072.3|112094.4|112069.4|11
1738921140000|2025-02-07 09:39:00|112097.5|112072.5|112090.6|112065.6|112097.5|112072.5|112089.7|112064.7|18
1738921150000|2025-02-07 09:39:10|112088.7|112063.7|112091.5|112066.5|112093.3|112068.3|112086.5|112061.5|25
1738921160000|2025-02-07 09:39:20|112092|112067|112092.7|112067.7|112092.7|112067.7|112091.5|112066.5|11
1738921170000|2025-02-07 09:39:30|112092.2|112067.2|112089.6|112064.6|112092.2|112067.2|112089|112064|11
1738921180000|2025-02-07 09:39:40|112089.5|112064.5|112086.5|112061.5|112090.7|112065.7|112085.7|112060.7|22
1738921190000|2025-02-07 09:39:50|112086.8|112061.8|112085.8|112060.8|112087.5|112062.5|112084.6|112059.6|11
1738921200000|2025-02-07 09:40:00|112085.2|112060.2|112075.5|112050.5|112085.2|112060.2|112072.9|112047.9|23
1738921210000|2025-02-07 09:40:10|112076.1|112051.1|112080.4|112055.4|112083.4|112058.4|112075.5|112050.5|20
1738921220000|2025-02-07 09:40:20|112080.5|112055.5|112083.8|112058.8|112084.5|112059.5|112080.5|112055.5|10
1738921230000|2025-02-07 09:40:30|112084.2|112059.2|112082|112057|112084.8|112059.8|112081.6|112056.6|15
1738921240000|2025-02-07 09:40:40|112077.6|112052.6|112080|112055|112080|112055|112076.1|112051.1|14
1738921250000|2025-02-07 09:40:50|112080.1|112055.1|112080.4|112055.4|112080.5|112055.5|112077.7|112052.7|15
1738921260000|2025-02-07 09:41:00|112080|112055|112080.1|112055.1|112081.7|112056.7|112079.3|112054.3|18
1738921270000|2025-02-07 09:41:10|112080.2|112055.2|112075.4|112050.4|112081.3|112056.3|112075.4|112050.4|11
1738921280000|2025-02-07 09:41:20|112074.9|112049.9|112072|112047|112074.9|112049.9|112070.8|112045.8|26
1738921290000|2025-02-07 09:41:30|112072.8|112047.8|112073.2|112048.2|112073.2|112048.2|112072.8|112047.8|3
1738921300000|2025-02-07 09:41:40|112072.6|112047.6|112077.1|112052.1|112080.1|112055.1|112072.6|112047.6|12
1738921310000|2025-02-07 09:41:50|112078|112053|112069.9|112044.9|112078.3|112053.3|112069.7|112044.7|13
1738921320000|2025-02-07 09:42:00|112069.4|112044.4|112069.8|112044.8|112071.8|112046.8|112068.7|112043.7|12
1738921330000|2025-02-07 09:42:10|112070|112045|112070.3|112045.3|112071.1|112046.1|112069.8|112044.8|9
1738921340000|2025-02-07 09:42:20|112065.1|112040.1|112069.9|112044.9|112069.9|112044.9|112065.1|112040.1|17
1738921350000|2025-02-07 09:42:30|112071.4|112046.4|112072.3|112047.3|112073.9|112048.9|112071|112046|17
1738921360000|2025-02-07 09:42:40|112070.1|112045.1|112068.9|112043.9|112071.7|112046.7|112067.3|112042.3|25
1738921370000|2025-02-07 09:42:50|112067.9|112042.9|112069.8|112044.8|112069.8|112044.8|112064.9|112039.9|25
1738921380000|2025-02-07 09:43:00|112068.9|112043.9|112070.1|112045.1|112070.2|112045.2|112067|112042|29
1738921390000|2025-02-07 09:43:10|112070.2|112045.2|112070.8|112045.8|112072.2|112047.2|112069.4|112044.4|17
1738921400000|2025-02-07 09:43:20|112069.3|112044.3|112072.8|112047.8|112073.2|112048.2|112069.3|112044.3|8
1738921410000|2025-02-07 09:43:30|112071.9|112046.9|112068.7|112043.7|112072.5|112047.5|112068|112043|30
1738921420000|2025-02-07 09:43:40|112069.2|112044.2|112080.8|112055.8|112080.8|112055.8|112068.6|112043.6|18
1738921430000|2025-02-07 09:43:50|112079.8|112054.8|112070.2|112045.2|112081|112056|112070.2|112045.2|29
1738921440000|2025-02-07 09:44:00|112069.4|112044.4|112074.1|112049.1|112074.1|112049.1|112068.6|112043.6|11
1738921450000|2025-02-07 09:44:10|112073.3|112048.3|112068.1|112043.1|112073.3|112048.3|112068.1|112043.1|11
1738921460000|2025-02-07 09:44:20|112067.4|112042.4|112067.2|112042.2|112067.4|112042.4|112067.2|112042.2|4
1738921470000|2025-02-07 09:44:30|112068|112043|112065.6|112040.6|112068|112043|112065.2|112040.2|9
1738921480000|2025-02-07 09:44:40|112065.8|112040.8|112066.6|112041.6|112067.2|112042.2|112064.7|112039.7|18
1738921490000|2025-02-07 09:44:50|112065.5|112040.5|112061.7|112036.7|112065.5|112040.5|112059.6|112034.6|29
1738921500000|2025-02-07 09:45:00|112061.4|112036.4|112061.3|112036.3|112062.1|112037.1|112058.3|112033.3|17
1738921510000|2025-02-07 09:45:10|112060.1|112035.1|112046.1|112021.1|112061.4|112036.4|112042.4|112017.4|26
1738921520000|2025-02-07 09:45:20|112046.9|112021.9|112048.6|112023.6|112049.8|112024.8|112046.9|112021.9|14
1738921530000|2025-02-07 09:45:30|112049.5|112024.5|112055.9|112030.9|112055.9|112030.9|112048.7|112023.7|17
1738921540000|2025-02-07 09:45:40|112055.3|112030.3|112055.2|112030.2|112055.9|112030.9|112055.2|112030.2|6
1738921550000|2025-02-07 09:45:50|112056.1|112031.1|112063.9|112038.9|112064.6|112039.6|112056.1|112031.1|13
1738921560000|2025-02-07 09:46:00|112064.6|112039.6|112073.5|112048.5|112074.5|112049.5|112064.4|112039.4|17
1738921570000|2025-02-07 09:46:10|112074.3|112049.3|112069.7|112044.7|112077|112052|112069.5|112044.5|18
1738921580000|2025-02-07 09:46:20|112069.2|112044.2|112066.5|112041.5|112069.7|112044.7|112066.5|112041.5|13
1738921590000|2025-02-07 09:46:30|112066.6|112041.6|112066.3|112041.3|112069.5|112044.5|112065.2|112040.2|18
1738921600000|2025-02-07 09:46:40|112066.4|112041.4|112062.5|112037.5|112067.2|112042.2|112062.5|112037.5|13
1738921610000|2025-02-07 09:46:50|112062.3|112037.3|112067.4|112042.4|112067.4|112042.4|112062.3|112037.3|14
1738921620000|2025-02-07 09:47:00|112067.7|112042.7|112064.9|112039.9|112068|112043|112064.9|112039.9|13
1738921630000|2025-02-07 09:47:10|112064.7|112039.7|112066.4|112041.4|112068|112043|112064.7|112039.7|13
1738921640000|2025-02-07 09:47:20|112067.1|112042.1|112068.5|112043.5|112071.9|112046.9|112065.9|112040.9|21
1738921650000|2025-02-07 09:47:30|112069.6|112044.6|112070|112045|112070.8|112045.8|112066.5|112041.5|24
1738921660000|2025-02-07 09:47:40|112069.2|112044.2|112062.7|112037.7|112069.2|112044.2|112062|112037|12
1738921670000|2025-02-07 09:47:50|112063.4|112038.4|112065.9|112040.9|112066|112041|112059.2|112034.2|11
1738921680000|2025-02-07 09:48:00|112065.8|112040.8|112065.9|112040.9|112065.9|112040.9|112065.8|112040.8|2
1738921690000|2025-02-07 09:48:10|112065.5|112040.5|112059.5|112034.5|112065.5|112040.5|112059|112034|9
1738921700000|2025-02-07 09:48:20|112059.3|112034.3|112056.4|112031.4|112059.3|112034.3|112049.2|112024.2|24
1738921710000|2025-02-07 09:48:30|112054.9|112029.9|112062.6|112037.6|112062.6|112037.6|112054.9|112029.9|15
1738921720000|2025-02-07 09:48:40|112062|112037|112045.6|112020.6|112062|112037|112044.3|112019.3|21
1738921730000|2025-02-07 09:48:50|112045.8|112020.8|112043.4|112018.4|112045.8|112020.8|112042.1|112017.1|15
1738921740000|2025-02-07 09:49:00|112041.2|112016.2|112037.1|112012.1|112042.6|112017.6|112036.9|112011.9|22
1738921750000|2025-02-07 09:49:10|112037.9|112012.9|112039.1|112014.1|112039.1|112014.1|112037.9|112012.9|6
1738921760000|2025-02-07 09:49:20|112040.3|112015.3|112051.3|112026.3|112054.4|112029.4|112040.3|112015.3|26
1738921770000|2025-02-07 09:49:30|112051.2|112026.2|112050.5|112025.5|112052.1|112027.1|112050.5|112025.5|6
1738921780000|2025-02-07 09:49:40|112049.6|112024.6|112048.1|112023.1|112049.6|112024.6|112047.6|112022.6|8
1738921790000|2025-02-07 09:49:50|112048|112023|112054.2|112029.2|112056|112031|112048|112023|14
1738921800000|2025-02-07 09:50:00|112055.2|112030.2|112050|112025|112055.3|112030.3|112050|112025|16
1738921810000|2025-02-07 09:50:10|112051|112026|112056.7|112031.7|112057.5|112032.5|112044.1|112019.1|27
1738921820000|2025-02-07 09:50:20|112057|112032|112051.8|112026.8|112057|112032|112050.4|112025.4|5
1738921830000|2025-02-07 09:50:30|112051.7|112026.7|112051.5|112026.5|112052.4|112027.4|112048.8|112023.8|20
1738921840000|2025-02-07 09:50:40|112051.9|112026.9|112056.4|112031.4|112057.4|112032.4|112051.9|112026.9|9
1738921850000|2025-02-07 09:50:50|112054.1|112029.1|112069.6|112044.6|112069.8|112044.8|112054.1|112029.1|25
1738921860000|2025-02-07 09:51:00|112069|112044|112072.8|112047.8|112073.2|112048.2|112066.9|112041.9|13
1738921870000|2025-02-07 09:51:10|112072.5|112047.5|112078|112053|112078|112053|112069.3|112044.3|20
1738921880000|2025-02-07 09:51:20|112078.1|112053.1|112082.5|112057.5|112082.9|112057.9|112078.1|112053.1|19
1738921890000|2025-02-07 09:51:30|112081.7|112056.7|112079.6|112054.6|112082.2|112057.2|112079.6|112054.6|8
1738921900000|2025-02-07 09:51:40|112076.2|112051.2|112074|112049|112078.2|112053.2|112071.4|112046.4|19
1738921910000|2025-02-07 09:51:50|112074.8|112049.8|112072.5|112047.5|112074.9|112049.9|112072.5|112047.5|14
1738921920000|2025-02-07 09:52:00|112073.3|112048.3|112071.6|112046.6|112073.4|112048.4|112067|112042|11
1738921930000|2025-02-07 09:52:10|112071.8|112046.8|112061.4|112036.4|112072.7|112047.7|112058.7|112033.7|16
1738921940000|2025-02-07 09:52:20|112059.4|112034.4|112060.4|112035.4|112063.3|112038.3|112058.9|112033.9|20
1738921950000|2025-02-07 09:52:30|112059.5|112034.5|112071.9|112046.9|112072.3|112047.3|112059.5|112034.5|27
1738921960000|2025-02-07 09:52:40|112071.4|112046.4|112071.9|112046.9|112072.8|112047.8|112063.1|112038.1|25
1738921970000|2025-02-07 09:52:50|112071.8|112046.8|112072.5|112047.5|112074.6|112049.6|112068.4|112043.4|14
1738921980000|2025-02-07 09:53:00|112073.3|112048.3|112075.3|112050.3|112076.7|112051.7|112073.1|112048.1|14
1738921990000|2025-02-07 09:53:10|112075.4|112050.4|112071.5|112046.5|112078.9|112053.9|112068.6|112043.6|22
1738922000000|2025-02-07 09:53:20|112070.7|112045.7|112064.9|112039.9|112073.3|112048.3|112060.4|112035.4|37
1738922010000|2025-02-07 09:53:30|112064.8|112039.8|112060.7|112035.7|112065|112040|112060.3|112035.3|18
1738922020000|2025-02-07 09:53:40|112060.8|112035.8|112054.7|112029.7|112060.8|112035.8|112053.3|112028.3|9
1738922030000|2025-02-07 09:53:50|112054|112029|112052.9|112027.9|112054.1|112029.1|112051.4|112026.4|22
1738922040000|2025-02-07 09:54:00|112052.7|112027.7|112055.6|112030.6|112056.9|112031.9|112048.8|112023.8|18
1738922050000|2025-02-07 09:54:10|112056.4|112031.4|112060.1|112035.1|112060.1|112035.1|112055.4|112030.4|23
1738922060000|2025-02-07 09:54:20|112060|112035|112056.6|112031.6|112060.1|112035.1|112054.5|112029.5|20
1738922070000|2025-02-07 09:54:30|112055.7|112030.7|112054|112029|112056.2|112031.2|112052.5|112027.5|20
1738922080000|2025-02-07 09:54:40|112052.9|112027.9|112051.3|112026.3|112057.2|112032.2|112051.3|112026.3|11
1738922090000|2025-02-07 09:54:50|112050.5|112025.5|112040.5|112015.5|112052.4|112027.4|112040.5|112015.5|21
1738922100000|2025-02-07 09:55:00|112041.4|112016.4|112042.3|112017.3|112043.5|112018.5|112034.6|112009.6|29
1738922110000|2025-02-07 09:55:10|112042.2|112017.2|112041.8|112016.8|112047.9|112022.9|112041.1|112016.1|37
1738922120000|2025-02-07 09:55:20|112042.7|112017.7|112042.2|112017.2|112046.5|112021.5|112042.2|112017.2|8
1738922130000|2025-02-07 09:55:30|112042.1|112017.1|112044.1|112019.1|112044.1|112019.1|112042.1|112017.1|9
1738922140000|2025-02-07 09:55:40|112043|112018|112041.6|112016.6|112043.7|112018.7|112041.6|112016.6|14
1738922150000|2025-02-07 09:55:50|112041.2|112016.2|112046.1|112021.1|112046.3|112021.3|112036.6|112011.6|25
1738922160000|2025-02-07 09:56:00|112045.2|112020.2|112039|112014|112045.3|112020.3|112036.7|112011.7|15
1738922170000|2025-02-07 09:56:10|112039.6|112014.6|112045.5|112020.5|112045.5|112020.5|112038.4|112013.4|12
1738922180000|2025-02-07 09:56:20|112050|112025|112061.3|112036.3|112062.4|112037.4|112046.7|112021.7|32
1738922190000|2025-02-07 09:56:30|112062.2|112037.2|112062.7|112037.7|112064.7|112039.7|112061.8|112036.8|12
1738922200000|2025-02-07 09:56:40|112061.8|112036.8|112055.5|112030.5|112061.8|112036.8|112055.3|112030.3|11
1738922210000|2025-02-07 09:56:50|112055.4|112030.4|112055.2|112030.2|112056.7|112031.7|112055.2|112030.2|10
1738922220000|2025-02-07 09:57:00|112056.3|112031.3|112057.4|112032.4|112060.3|112035.3|112055.6|112030.6|18
1738922230000|2025-02-07 09:57:10|112058.5|112033.5|112065.5|112040.5|112068.7|112043.7|112058.5|112033.5|17
1738922240000|2025-02-07 09:57:20|112064.6|112039.6|112064.2|112039.2|112064.6|112039.6|112062.6|112037.6|7
1738922250000|2025-02-07 09:57:30|112064.6|112039.6|112068.4|112043.4|112068.4|112043.4|112063.9|112038.9|13
1738922260000|2025-02-07 09:57:40|112068.2|112043.2|112062.7|112037.7|112068.2|112043.2|112062.7|112037.7|11
1738922270000|2025-02-07 09:57:50|112063.2|112038.2|112068.8|112043.8|112070|112045|112063.2|112038.2|15
1738922280000|2025-02-07 09:58:00|112068.3|112043.3|112074.5|112049.5|112074.5|112049.5|112066.9|112041.9|13
1738922290000|2025-02-07 09:58:10|112075.1|112050.1|112079.6|112054.6|112082.1|112057.1|112075.1|112050.1|12
1738922300000|2025-02-07 09:58:20|112079.7|112054.7|112092.1|112067.1|112094.6|112069.6|112078.9|112053.9|20
1738922310000|2025-02-07 09:58:30|112094.1|112069.1|112093.2|112068.2|112095.1|112070.1|112091|112066|18
1738922320000|2025-02-07 09:58:40|112093.3|112068.3|112089.1|112064.1|112093.3|112068.3|112088.5|112063.5|13
1738922330000|2025-02-07 09:58:50|112089.2|112064.2|112085.8|112060.8|112095.3|112070.3|112083.7|112058.7|26
1738922340000|2025-02-07 09:59:00|112084.1|112059.1|112084.9|112059.9|112086.3|112061.3|112083.6|112058.6|14
1738922350000|2025-02-07 09:59:10|112085|112060|112087.8|112062.8|112090.1|112065.1|112084.7|112059.7|14
1738922360000|2025-02-07 09:59:20|112087.1|112062.1|112085.4|112060.4|112087.5|112062.5|112084.7|112059.7|20
1738922370000|2025-02-07 09:59:30|112085.8|112060.8|112082.9|112057.9|112085.8|112060.8|112082.9|112057.9|7
1738922380000|2025-02-07 09:59:40|112081.3|112056.3|112083.6|112058.6|112084.4|112059.4|112081.1|112056.1|10
1738922390000|2025-02-07 09:59:50|112082.6|112057.6|112077.1|112052.1|112082.6|112057.6|112072.9|112047.9|29
1738922400000|2025-02-07 10:00:00|112070.1|112045.1|112063.1|112038.1|112070.1|112045.1|112059.6|112034.6|31
1738922410000|2025-02-07 10:00:10|112062.8|112037.8|112062.2|112037.2|112065.6|112040.6|112062|112037|14
1738922420000|2025-02-07 10:00:20|112062.7|112037.7|112069.8|112044.8|112076.8|112051.8|112062.7|112037.7|21
1738922430000|2025-02-07 10:00:30|112068.8|112043.8|112064.1|112039.1|112069.3|112044.3|112062.7|112037.7|17
1738922440000|2025-02-07 10:00:40|112064.9|112039.9|112075.1|112050.1|112075.1|112050.1|112061.2|112036.2|21
1738922450000|2025-02-07 10:00:50|112074.6|112049.6|112070.9|112045.9|112074.6|112049.6|112070.3|112045.3|11
1738922460000|2025-02-07 10:01:00|112071.8|112046.8|112081.3|112056.3|112081.3|112056.3|112071.8|112046.8|10
1738922470000|2025-02-07 10:01:10|112081.4|112056.4|112080.6|112055.6|112081.5|112056.5|112079.8|112054.8|10
1738922480000|2025-02-07 10:01:20|112081.9|112056.9|112095.5|112070.5|112095.9|112070.9|112081.8|112056.8|17
1738922490000|2025-02-07 10:01:30|112094.7|112069.7|112099.2|112074.2|112100|112075|112090.6|112065.6|26
1738922500000|2025-02-07 10:01:40|112100.4|112075.4|112101.5|112076.5|112101.5|112076.5|112100.4|112075.4|7
1738922510000|2025-02-07 10:01:50|112101.6|112076.6|112103.7|112078.7|112104.8|112079.8|112099.6|112074.6|16
1738922520000|2025-02-07 10:02:00|112103|112078|112103.9|112078.9|112105.2|112080.2|112101.1|112076.1|16
1738922530000|2025-02-07 10:02:10|112105.2|112080.2|112124.4|112099.4|112125.4|112100.4|112105.2|112080.2|34
1738922540000|2025-02-07 10:02:20|112125.2|112100.2|112117.8|112092.8|112127.7|112102.7|112116|112091|18
1738922550000|2025-02-07 10:02:30|112117.5|112092.5|112117.1|112092.1|112117.7|112092.7|112116.8|112091.8|7
1738922560000|2025-02-07 10:02:40|112114.7|112089.7|112113.8|112088.8|112115.2|112090.2|112113.8|112088.8|4
1738922570000|2025-02-07 10:02:50|112113.6|112088.6|112113.7|112088.7|112113.7|112088.7|112113.6|112088.6|4
1738922580000|2025-02-07 10:03:00|112113.1|112088.1|112111.8|112086.8|112116.1|112091.1|112111.4|112086.4|10
1738922590000|2025-02-07 10:03:10|112111.9|112086.9|112100.7|112075.7|112111.9|112086.9|112097.6|112072.6|16
1738922600000|2025-02-07 10:03:20|112102.2|112077.2|112104.1|112079.1|112105.2|112080.2|112102.2|112077.2|13
1738922610000|2025-02-07 10:03:30|112104.7|112079.7|112101.1|112076.1|112104.7|112079.7|112100.6|112075.6|14
1738922620000|2025-02-07 10:03:40|112099.8|112074.8|112094.3|112069.3|112102|112077|112094.3|112069.3|16
1738922630000|2025-02-07 10:03:50|112093.6|112068.6|112100.1|112075.1|112100.1|112075.1|112092.8|112067.8|15
1738922640000|2025-02-07 10:04:00|112100.7|112075.7|112109.4|112084.4|112109.4|112084.4|112100.7|112075.7|21
1738922650000|2025-02-07 10:04:10|112109.7|112084.7|112110|112085|112111.1|112086.1|112108.6|112083.6|13
1738922660000|2025-02-07 10:04:20|112108.6|112083.6|112119.7|112069.7|112120.6|112084.4|112107.3|112068.6|12
1738922670000|2025-02-07 10:04:30|112119.4|112069.4|112119.3|112069.3|112120.5|112070.5|112118.9|112068.9|11
1738922680000|2025-02-07 10:04:40|112119.1|112069.1|112113.3|112063.3|112119.5|112069.5|112113.3|112063.3|9
1738922690000|2025-02-07 10:04:50|112113.2|112063.2|112113.8|112063.8|112113.8|112063.8|112113.1|112063.1|5
1738922700000|2025-02-07 10:05:00|112114.9|112064.9|112100.9|112075.9|112116|112076.4|112099.8|112064.1|16
1738922710000|2025-02-07 10:05:10|112100.2|112075.2|112107.8|112082.8|112107.8|112082.8|112099.6|112074.6|12
1738922720000|2025-02-07 10:05:20|112106.8|112081.8|112108.9|112083.9|112109.6|112084.6|112104.9|112079.9|18
1738922730000|2025-02-07 10:05:30|112109.6|112084.6|112124.8|112099.8|112126.3|112101.3|112109.6|112084.6|27
1738922740000|2025-02-07 10:05:40|112124.2|112099.2|112120|112095|112124.2|112099.2|112118.7|112093.7|13
1738922750000|2025-02-07 10:05:50|112119.4|112094.4|112111.9|112086.9|112122.9|112097.9|112109.7|112084.7|24
1738922760000|2025-02-07 10:06:00|112111.3|112086.3|112105.2|112080.2|112111.3|112086.3|112101.8|112076.8|22
1738922770000|2025-02-07 10:06:10|112106.7|112081.7|112102.2|112077.2|112106.7|112081.7|112098.9|112073.9|13
1738922780000|2025-02-07 10:06:20|112103.2|112078.2|112111.1|112086.1|112112.4|112087.4|112102.2|112077.2|11
1738922790000|2025-02-07 10:06:30|112111.7|112086.7|112112.2|112087.2|112113.9|112088.9|112109.9|112084.9|16
1738922800000|2025-02-07 10:06:40|112113|112088|112116.8|112091.8|112116.8|112091.8|112113|112088|14
1738922810000|2025-02-07 10:06:50|112116.1|112091.1|112117.3|112092.3|112117.3|112092.3|112116.1|112091.1|8
1738922820000|2025-02-07 10:07:00|112116.6|112091.6|112114.2|112089.2|112116.6|112091.6|112114|112089|5
1738922830000|2025-02-07 10:07:10|112114|112089|112118.9|112093.9|112119.1|112094.1|112114|112089|8
1738922840000|2025-02-07 10:07:20|112118.8|112093.8|112118.7|112093.7|112118.8|112093.8|112118.7|112093.7|2
1738922850000|2025-02-07 10:07:30|112119.3|112094.3|112113.9|112088.9|112119.3|112094.3|112107.4|112082.4|17
1738922860000|2025-02-07 10:07:40|112114.5|112089.5|112113|112088|112114.5|112089.5|112109.2|112084.2|15
1738922870000|2025-02-07 10:07:50|112113.6|112088.6|112112|112087|112114.2|112089.2|112110.8|112085.8|16
1738922880000|2025-02-07 10:08:00|112112.7|112087.7|112121.9|112096.9|112121.9|112096.9|112112.7|112087.7|20
1738922890000|2025-02-07 10:08:10|112122.7|112097.7|112125.9|112100.9|112126.5|112101.5|112122.7|112097.7|15
1738922900000|2025-02-07 10:08:20|112126.6|112101.6|112124.5|112099.5|112126.6|112101.6|112124.5|112099.5|11
1738922910000|2025-02-07 10:08:30|112124.8|112099.8|112133.5|112108.5|112135.6|112110.6|112124.8|112099.8|22
1738922920000|2025-02-07 10:08:40|112132.8|112107.8|112133|112108|112135.7|112110.7|112127|112102|27
1738922930000|2025-02-07 10:08:50|112133.7|112108.7|112127.1|112102.1|112137.6|112112.6|112127.1|112102.1|16
1738922940000|2025-02-07 10:09:00|112126.6|112101.6|112121.7|112096.7|112126.6|112101.6|112120.5|112095.5|12
1738922950000|2025-02-07 10:09:10|112122.5|112097.5|112123.2|112098.2|112129.3|112104.3|112119.4|112094.4|17
1738922960000|2025-02-07 10:09:20|112121.8|112096.8|112128|112103|112130.5|112105.5|112121.8|112096.8|15
1738922970000|2025-02-07 10:09:30|112127|112102|112130.2|112105.2|112130.9|112105.9|112125.8|112100.8|12
1738922980000|2025-02-07 10:09:40|112129.6|112104.6|112126.1|112101.1|112129.6|112104.6|112125.1|112100.1|6
1738922990000|2025-02-07 10:09:50|112126.6|112101.6|112129.7|112104.7|112129.7|112104.7|112126.6|112101.6|8
1738923000000|2025-02-07 10:10:00|112130.2|112105.2|112129.2|112104.2|112131|112106|112128.6|112103.6|13
1738923010000|2025-02-07 10:10:10|112129.3|112104.3|112137.6|112112.6|112138.9|112113.9|112129.3|112104.3|16
1738923020000|2025-02-07 10:10:20|112138.7|112113.7|112140.4|112115.4|112140.4|112115.4|112137|112112|13
1738923030000|2025-02-07 10:10:30|112142.1|112117.1|112137.1|112112.1|112143.6|112118.6|112136.9|112111.9|15
1738923040000|2025-02-07 10:10:40|112137.2|112112.2|112137.7|112112.7|112137.7|112112.7|112137|112112|4
1738923050000|2025-02-07 10:10:50|112138.5|112113.5|112147.1|112122.1|112147.1|112122.1|112138.5|112113.5|15
1738923060000|2025-02-07 10:11:00|112146.5|112121.5|112145.9|112120.9|112146.8|112121.8|112145.8|112120.8|6
1738923070000|2025-02-07 10:11:10|112145.8|112120.8|112138.7|112113.7|112145.8|112120.8|112138.7|112113.7|10
1738923080000|2025-02-07 10:11:20|112139.5|112114.5|112142.6|112117.6|112147.1|112122.1|112136.9|112111.9|19
1738923090000|2025-02-07 10:11:30|112143.5|112118.5|112143.9|112118.9|112144.3|112119.3|112143.1|112118.1|7
1738923100000|2025-02-07 10:11:40|112143.3|112118.3|112138.3|112113.3|112143.3|112118.3|112138.1|112113.1|8
1738923110000|2025-02-07 10:11:50|112137.6|112112.6|112131.3|112106.3|112138.3|112113.3|112131.3|112106.3|21
1738923120000|2025-02-07 10:12:00|112130.9|112105.9|112126.1|112101.1|112130.9|112105.9|112116.6|112091.6|31
1738923130000|2025-02-07 10:12:10|112126.6|112101.6|112124.5|112099.5|112127.7|112102.7|112121.7|112096.7|20
1738923140000|2025-02-07 10:12:20|112125.2|112100.2|112129.2|112104.2|112129.2|112104.2|112125.2|112100.2|11
1738923150000|2025-02-07 10:12:30|112129.7|112104.7|112137|112112|112138.8|112113.8|112129.7|112104.7|20
1738923160000|2025-02-07 10:12:40|112135.9|112110.9|112136.1|112111.1|112137.8|112112.8|112135.9|112110.9|7
1738923170000|2025-02-07 10:12:50|112136|112111|112137.6|112112.6|112137.8|112112.8|112136|112111|6
1738923180000|2025-02-07 10:13:00|112137|112112|112137.4|112112.4|112137.8|112112.8|112133.2|112108.2|13
1738923190000|2025-02-07 10:13:10|112137.6|112112.6|112137|112112|112137.6|112112.6|112136.7|112111.7|4
1738923200000|2025-02-07 10:13:20|112136.4|112111.4|112136.7|112111.7|112136.7|112111.7|112135|112110|5
1738923210000|2025-02-07 10:13:30|112136.3|112111.3|112124.3|112099.3|112136.3|112111.3|112122.3|112097.3|16
1738923220000|2025-02-07 10:13:40|112124.8|112099.8|112121.1|112096.1|112126|112101|112121|112096|18
1738923230000|2025-02-07 10:13:50|112121.2|112096.2|112126.3|112101.3|112126.7|112101.7|112120.5|112095.5|10
1738923240000|2025-02-07 10:14:00|112125.5|112100.5|112116.8|112091.8|112125.5|112100.5|112116.8|112091.8|20
1738923250000|2025-02-07 10:14:10|112117.6|112092.6|112119.4|112094.4|112119.4|112094.4|112117.6|112092.6|9
1738923260000|2025-02-07 10:14:20|112117.9|112092.9|112112.9|112087.9|112118.4|112093.4|112112.4|112087.4|10
1738923270000|2025-02-07 10:14:30|112110.9|112085.9|112112.9|112087.9|112112.9|112087.9|112110.7|112085.7|14
1738923280000|2025-02-07 10:14:40|112113.5|112088.5|112113.2|112088.2|112118.4|112093.4|112111.9|112086.9|18
1738923290000|2025-02-07 10:14:50|112113.1|112088.1|112119.5|112094.5|112120.4|112095.4|112112.1|112087.1|8
1738923300000|2025-02-07 10:15:00|112116.5|112091.5|112113.8|112088.8|112116.5|112091.5|112113.6|112088.6|12
1738923310000|2025-02-07 10:15:10|112113.7|112088.7|112117.2|112092.2|112119|112094|112113.7|112088.7|10
1738923320000|2025-02-07 10:15:20|112116.5|112091.5|112116.4|112091.4|112116.9|112091.9|112114.6|112089.6|8
1738923330000|2025-02-07 10:15:30|112116.3|112091.3|112116.9|112091.9|112116.9|112091.9|112116|112091|7
1738923340000|2025-02-07 10:15:40|112117|112092|112117.2|112092.2|112117.2|112092.2|112117|112092|3
1738923350000|2025-02-07 10:15:50|112116.7|112091.7|112116.8|112091.8|112116.8|112091.8|112116.1|112091.1|5
1738923360000|2025-02-07 10:16:00|112116.4|112091.4|112112.3|112087.3|112116.4|112091.4|112107.5|112082.5|20
1738923370000|2025-02-07 10:16:10|112112.8|112087.8|112126|112101|112126.4|112101.4|112112.8|112087.8|16
1738923380000|2025-02-07 10:16:20|112125.5|112100.5|112126.1|112101.1|112126.6|112101.6|112124.4|112099.4|7
1738923390000|2025-02-07 10:16:30|112126.3|112101.3|112127.1|112102.1|112127.1|112102.1|112126.3|112101.3|6
1738923400000|2025-02-07 10:16:40|112126.6|112101.6|112120.9|112095.9|112126.6|112101.6|112120|112095|16
1738923410000|2025-02-07 10:16:50|112119.8|112094.8|112120.3|112095.3|112121.1|112096.1|112119.5|112094.5|6
1738923420000|2025-02-07 10:17:00|112121.1|112096.1|112120.7|112095.7|112122|112097|112119.8|112094.8|9
1738923430000|2025-02-07 10:17:10|112121|112096|112126.9|112101.9|112127.5|112102.5|112120.3|112095.3|12
1738923440000|2025-02-07 10:17:20|112127.1|112102.1|112126.3|112101.3|112128.1|112103.1|112126.3|112101.3|7
1738923450000|2025-02-07 10:17:30|112127.8|112102.8|112126.6|112101.6|112131.3|112106.3|112126.6|112101.6|18
1738923460000|2025-02-07 10:17:40|112126.9|112101.9|112138.6|112113.6|112146.5|112121.5|112126.9|112101.9|26
1738923470000|2025-02-07 10:17:50|112137.9|112112.9|112140.6|112115.6|112144.2|112119.2|112135.4|112110.4|16
1738923480000|2025-02-07 10:18:00|112140.7|112115.7|112142.6|112117.6|112142.6|112117.6|112133.9|112108.9|19
1738923490000|2025-02-07 10:18:10|112142.7|112117.7|112142.7|112117.7|112143.1|112118.1|112142.7|112117.7|4
1738923500000|2025-02-07 10:18:20|112143.4|112118.4|112142.7|112117.7|112143.7|112118.7|112140.6|112115.6|9
1738923510000|2025-02-07 10:18:30|112142.5|112117.5|112146.6|112121.6|112146.6|112121.6|112142.5|112117.5|13
1738923520000|2025-02-07 10:18:40|112147.3|112122.3|112147.1|112122.1|112147.5|112122.5|112145.9|112120.9|11
1738923530000|2025-02-07 10:18:50|112147.3|112122.3|112148.3|112123.3|112154.8|112129.8|112147.3|112122.3|14
1738923540000|2025-02-07 10:19:00|112148.2|112123.2|112147.3|112122.3|112148.2|112123.2|112144.3|112119.3|15
1738923550000|2025-02-07 10:19:10|112147.9|112122.9|112151.9|112126.9|112152.8|112127.8|112147.9|112122.9|23
1738923560000|2025-02-07 10:19:20|112151.5|112126.5|112152.7|112127.7|112153.9|112128.9|112149.7|112124.7|12
1738923570000|2025-02-07 10:19:30|112151.6|112126.6|112146.7|112121.7|112151.6|112126.6|112146.7|112121.7|17
1738923580000|2025-02-07 10:19:40|112146|112121|112145.9|112120.9|112148.2|112123.2|112141.2|112116.2|13
1738923590000|2025-02-07 10:19:50|112145.1|112120.1|112148.1|112123.1|112148.1|112123.1|112144.1|112119.1|11
1738923600000|2025-02-07 10:20:00|112145.3|112120.3|112132.8|112107.8|112147.1|112122.1|112128.7|112103.7|23
1738923610000|2025-02-07 10:20:10|112133.5|112108.5|112134.3|112109.3|112134.6|112109.6|112133.3|112108.3|19
1738923620000|2025-02-07 10:20:20|112134.6|112109.6|112131.2|112106.2|112134.8|112109.8|112128.5|112103.5|24
1738923630000|2025-02-07 10:20:30|112129.5|112104.5|112097.8|112072.8|112129.5|112104.5|112097.2|112072.2|37
1738923640000|2025-02-07 10:20:40|112098.6|112073.6|112105.2|112080.2|112105.5|112080.5|112096.4|112071.4|24
1738923650000|2025-02-07 10:20:50|112104.9|112079.9|112104.7|112079.7|112106.4|112081.4|112104.5|112079.5|10
1738923660000|2025-02-07 10:21:00|112106.1|112081.1|112101.9|112076.9|112108.3|112083.3|112101.4|112076.4|16
1738923670000|2025-02-07 10:21:10|112102|112077|112109.7|112084.7|112109.7|112084.7|112101.9|112076.9|22
1738923680000|2025-02-07 10:21:20|112108.4|112083.4|112116|112091|112116.4|112091.4|112108.4|112083.4|16
1738923690000|2025-02-07 10:21:30|112116.6|112091.6|112118.5|112093.5|112118.9|112093.9|112116.6|112091.6|12
1738923700000|2025-02-07 10:21:40|112119.2|112094.2|112117.8|112092.8|112119.2|112094.2|112114.8|112089.8|10
1738923710000|2025-02-07 10:21:50|112117.5|112092.5|112120.5|112095.5|112124.6|112099.6|112116.4|112091.4|22
1738923720000|2025-02-07 10:22:00|112118.7|112093.7|112118.6|112093.6|112121.5|112096.5|112116.4|112091.4|18
1738923730000|2025-02-07 10:22:10|112119.2|112094.2|112114.4|112089.4|112119.2|112094.2|112113.4|112088.4|19
1738923740000|2025-02-07 10:22:20|112112.9|112087.9|112107.1|112082.1|112118.8|112093.8|112104.3|112079.3|20
1738923750000|2025-02-07 10:22:30|112107.9|112082.9|112108.2|112083.2|112111.1|112086.1|112106.1|112081.1|22
1738923760000|2025-02-07 10:22:40|112109|112084|112111.8|112086.8|112112.6|112087.6|112107|112082|29
1738923770000|2025-02-07 10:22:50|112111.1|112086.1|112110.5|112085.5|112112.4|112087.4|112110.3|112085.3|12
1738923780000|2025-02-07 10:23:00|112111|112086|112110.5|112085.5|112111|112086|112108.2|112083.2|17
1738923790000|2025-02-07 10:23:10|112111.3|112086.3|112113.3|112088.3|112113.3|112088.3|112111.3|112086.3|13
1738923800000|2025-02-07 10:23:20|112114|112089|112115.2|112090.2|112116.4|112091.4|112114|112089|9
1738923810000|2025-02-07 10:23:30|112115.6|112090.6|112112.3|112087.3|112116.3|112091.3|112111.3|112086.3|16
1738923820000|2025-02-07 10:23:40|112113.6|112088.6|112115.3|112090.3|112115.3|112090.3|112112.4|112087.4|8
1738923830000|2025-02-07 10:23:50|112115.5|112090.5|112121.1|112096.1|112122.3|112097.3|112115.5|112090.5|22
1738923840000|2025-02-07 10:24:00|112122.3|112097.3|112120.1|112095.1|112129.7|112104.7|112120.1|112095.1|29
1738923850000|2025-02-07 10:24:10|112120|112095|112119.9|112094.9|112123.2|112098.2|112119.9|112094.9|7
1738923860000|2025-02-07 10:24:20|112118.7|112093.7|112121.2|112096.2|112121.2|112096.2|112118.7|112093.7|12
1738923870000|2025-02-07 10:24:30|112122|112097|112120.2|112095.2|112122|112097|112120.2|112095.2|10
1738923880000|2025-02-07 10:24:40|112120.8|112095.8|112122.1|112097.1|112123.9|112098.9|112117.4|112092.4|26
1738923890000|2025-02-07 10:24:50|112123|112098|112123.4|112098.4|112123.4|112098.4|112122|112097|7
1738923900000|2025-02-07 10:25:00|112125|112100|112132|112107|112132|112107|112125|112100|23
1738923910000|2025-02-07 10:25:10|112131.6|112106.6|112125|112100|112131.8|112106.8|112123.5|112098.5|22
1738923920000|2025-02-07 10:25:20|112125.8|112100.8|112130.9|112105.9|112131.6|112106.6|112125.8|112100.8|8
1738923930000|2025-02-07 10:25:30|112130.1|112105.1|112128.1|112103.1|112131|112106|112127.4|112102.4|17
1738923940000|2025-02-07 10:25:40|112128.9|112103.9|112126.8|112101.8|112131.3|112106.3|112126.8|112101.8|12
1738923950000|2025-02-07 10:25:50|112126.5|112101.5|112130.7|112105.7|112131.5|112106.5|112126.5|112101.5|7
1738923960000|2025-02-07 10:26:00|112131.4|112106.4|112128.7|112103.7|112131.4|112106.4|112125|112100|14
1738923970000|2025-02-07 10:26:10|112127.9|112102.9|112125.8|112100.8|112127.9|112102.9|112125.1|112100.1|11
1738923980000|2025-02-07 10:26:20|112125.7|112100.7|112124.6|112099.6|112125.7|112100.7|112124.6|112099.6|4
1738923990000|2025-02-07 10:26:30|112125.5|112100.5|112123.7|112098.7|112125.5|112100.5|112122.6|112097.6|11
1738924000000|2025-02-07 10:26:40|112122.9|112097.9|112123.5|112098.5|112126|112101|112122.7|112097.7|12
1738924010000|2025-02-07 10:26:50|112123.3|112098.3|112122.5|112097.5|112123.3|112098.3|112120.6|112095.6|22
1738924020000|2025-02-07 10:27:00|112122.6|112097.6|112124.6|112099.6|112125.1|112100.1|112122.6|112097.6|10
1738924030000|2025-02-07 10:27:10|112124.8|112099.8|112121.1|112096.1|112125.9|112100.9|112120.6|112095.6|10
1738924050000|2025-02-07 10:27:30|112121.6|112096.6|112121.6|112096.6|112121.6|112096.6|112121.1|112096.1|4
1738924060000|2025-02-07 10:27:40|112122.6|112097.6|112122.3|112097.3|112122.6|112097.6|112122.3|112097.3|4
1738924070000|2025-02-07 10:27:50|112122.4|112097.4|112127.1|112102.1|112127.1|112102.1|112122.4|112097.4|8
1738924080000|2025-02-07 10:28:00|112129|112104|112129.8|112104.8|112131.3|112106.3|112129|112104|12
1738924090000|2025-02-07 10:28:10|112130.2|112105.2|112134.2|112109.2|112134.7|112109.7|112129.2|112104.2|12
1738924100000|2025-02-07 10:28:20|112134.8|112109.8|112131.8|112106.8|112135|112110|112131.8|112106.8|9
1738924110000|2025-02-07 10:28:30|112130.4|112105.4|112131.7|112106.7|112131.9|112106.9|112130|112105|13
1738924120000|2025-02-07 10:28:40|112131.5|112106.5|112132.3|112107.3|112132.3|112107.3|112131.5|112106.5|10
1738924130000|2025-02-07 10:28:50|112132.7|112107.7|112132.7|112107.7|112132.8|112107.8|112132.7|112107.7|3
1738924140000|2025-02-07 10:29:00|112133.5|112108.5|112133.1|112108.1|112133.8|112108.8|112131.6|112106.6|10
1738924150000|2025-02-07 10:29:10|112132.2|112107.2|112132.2|112107.2|112132.6|112107.6|112132|112107|6
1738924160000|2025-02-07 10:29:20|112132.1|112107.1|112133.6|112108.6|112134.8|112109.8|112132.1|112107.1|8
1738924170000|2025-02-07 10:29:30|112133.7|112108.7|112133.3|112108.3|112134.5|112109.5|112132.9|112107.9|15
1738924180000|2025-02-07 10:29:40|112133.2|112108.2|112133.9|112108.9|112134.6|112109.6|112133.2|112108.2|11
1738924190000|2025-02-07 10:29:50|112134.1|112109.1|112133|112108|112134.1|112109.1|112133|112108|5
1738924200000|2025-02-07 10:30:00|112131.8|112106.8|112129.2|112104.2|112133|112108|112129.2|112104.2|11
1738924210000|2025-02-07 10:30:10|112128.4|112103.4|112123.5|112098.5|112128.4|112103.4|112123.5|112098.5|13
1738924220000|2025-02-07 10:30:20|112124.3|112099.3|112121.2|112096.2|112124.8|112099.8|112121.2|112096.2|8
1738924230000|2025-02-07 10:30:30|112121.3|112096.3|112110.1|112085.1|112122|112097|112109|112084|16
1738924240000|2025-02-07 10:30:40|112110.6|112085.6|112120.9|112095.9|112124.2|112099.2|112110.6|112085.6|33
1738924250000|2025-02-07 10:30:50|112121.4|112096.4|112123.5|112098.5|112125|112100|112121.4|112096.4|15
1738924260000|2025-02-07 10:31:00|112123.4|112098.4|112121.6|112096.6|112123.9|112098.9|112120.9|112095.9|16
1738924270000|2025-02-07 10:31:10|112121.5|112096.5|112122.2|112097.2|112122.2|112097.2|112121|112096|6
1738924280000|2025-02-07 10:31:20|112121.1|112096.1|112122.5|112097.5|112122.5|112097.5|112121.1|112096.1|4
1738924290000|2025-02-07 10:31:30|112122.6|112097.6|112130.8|112105.8|112133|112108|112121.7|112096.7|16
1738924300000|2025-02-07 10:31:40|112131|112106|112131|112106|112131|112106|112131|112106|1
1738924310000|2025-02-07 10:31:50|112131.1|112106.1|112126.5|112101.5|112131.2|112106.2|112126.5|112101.5|14
1738924320000|2025-02-07 10:32:00|112127.2|112102.2|112114.3|112089.3|112127.2|112102.2|112110.4|112085.4|15
1738924330000|2025-02-07 10:32:10|112113.9|112088.9|112112.1|112087.1|112115.6|112090.6|112110.4|112085.4|14
1738924340000|2025-02-07 10:32:20|112111.6|112086.6|112109.6|112084.6|112111.6|112086.6|112109.6|112084.6|10
1738924350000|2025-02-07 10:32:30|112107.8|112082.8|112116.1|112091.1|112116.1|112091.1|112107.8|112082.8|25
1738924360000|2025-02-07 10:32:40|112115.4|112090.4|112117.6|112092.6|112120.9|112095.9|112115.4|112090.4|17
1738924370000|2025-02-07 10:32:50|112120|112095|112121.7|112096.7|112122.2|112097.2|112115.4|112090.4|25
1738924380000|2025-02-07 10:33:00|112120.8|112095.8|112117.9|112092.9|112120.8|112095.8|112116.8|112091.8|11
1738924390000|2025-02-07 10:33:10|112116.8|112091.8|112119.5|112094.5|112119.9|112094.9|112116.8|112091.8|17
1738924400000|2025-02-07 10:33:20|112122|112097|112141.6|112116.6|112141.6|112116.6|112121.3|112096.3|21
1738924410000|2025-02-07 10:33:30|112142.3|112117.3|112143.5|112118.5|112146.3|112121.3|112142.3|112117.3|16
1738924420000|2025-02-07 10:33:40|112142.7|112117.7|112138.6|112113.6|112143.4|112118.4|112138.3|112113.3|11
1738924430000|2025-02-07 10:33:50|112138.7|112113.7|112139.4|112114.4|112139.4|112114.4|112138.6|112113.6|5
1738924440000|2025-02-07 10:34:00|112140.9|112115.9|112151.6|112126.6|112157.6|112132.6|112139.7|112114.7|26
1738924450000|2025-02-07 10:34:10|112151.8|112126.8|112154.9|112129.9|112156.1|112131.1|112151.5|112126.5|15
1738924460000|2025-02-07 10:34:20|112154.8|112129.8|112158.6|112133.6|112162.8|112137.8|112154.8|112129.8|38
1738924470000|2025-02-07 10:34:30|112158.3|112133.3|112158.7|112133.7|112164.9|112139.9|112156.6|112131.6|34
1738924480000|2025-02-07 10:34:40|112158.4|112133.4|112160.8|112135.8|112161.7|112136.7|112155.3|112130.3|22
1738924490000|2025-02-07 10:34:50|112160|112135|112159.2|112134.2|112160.9|112135.9|112159.1|112134.1|21
1738924500000|2025-02-07 10:35:00|112158.6|112133.6|112167.4|112142.4|112168.5|112143.5|112158.2|112133.2|26
1738924510000|2025-02-07 10:35:10|112167.1|112142.1|112167.1|112142.1|112169.7|112144.7|112163.8|112138.8|37
1738924520000|2025-02-07 10:35:20|112166.8|112141.8|112168.7|112143.7|112168.7|112143.7|112166.8|112141.8|10
1738924530000|2025-02-07 10:35:30|112168.8|112143.8|112174.1|112149.1|112174.1|112149.1|112168.8|112143.8|14
1738924540000|2025-02-07 10:35:40|112174.8|112149.8|112183|112158|112186.4|112161.4|112174.8|112149.8|35
1738924550000|2025-02-07 10:35:50|112183.3|112158.3|112186.1|112161.1|112186.1|112161.1|112183.3|112158.3|8
1738924560000|2025-02-07 10:36:00|112187|112162|112189.6|112164.6|112191.2|112166.2|112187|112162|15
1738924570000|2025-02-07 10:36:10|112189.5|112164.5|112191|112166|112191.7|112166.7|112189.5|112164.5|14
1738924580000|2025-02-07 10:36:20|112191.6|112166.6|112187.5|112162.5|112191.6|112166.6|112185.3|112160.3|9
1738924590000|2025-02-07 10:36:30|112187.6|112162.6|112188.3|112163.3|112188.3|112163.3|112186.2|112161.2|12
1738924600000|2025-02-07 10:36:40|112188.4|112163.4|112182.6|112157.6|112190.3|112165.3|112182.6|112157.6|19
1738924610000|2025-02-07 10:36:50|112182.5|112157.5|112186.8|112161.8|112186.9|112161.9|112182.5|112157.5|14
1738924620000|2025-02-07 10:37:00|112185.1|112160.1|112200.4|112175.4|112200.9|112175.9|112181.2|112156.2|27
1738924630000|2025-02-07 10:37:10|112201|112176|112200.3|112175.3|112204.1|112179.1|112200.3|112175.3|18
1738924640000|2025-02-07 10:37:20|112200.6|112175.6|112196.3|112171.3|112200.6|112175.6|112194.7|112169.7|14
1738924650000|2025-02-07 10:37:30|112196.7|112171.7|112204.1|112179.1|112205.3|112180.3|112196|112171|28
1738924660000|2025-02-07 10:37:40|112203.4|112178.4|112205.5|112180.5|112206.6|112181.6|112202.9|112177.9|14
1738924670000|2025-02-07 10:37:50|112206.1|112181.1|112201.5|112176.5|112207|112182|112201.5|112176.5|10
1738924680000|2025-02-07 10:38:00|112202.7|112177.7|112210.6|112185.6|112210.6|112185.6|112202.7|112177.7|11
1738924690000|2025-02-07 10:38:10|112210.5|112185.5|112207.4|112182.4|112210.5|112185.5|112205.7|112180.7|12
1738924700000|2025-02-07 10:38:20|112208.1|112183.1|112199.8|112174.8|112208.1|112183.1|112199.8|112174.8|15
1738924710000|2025-02-07 10:38:30|112199.2|112174.2|112192.9|112167.9|112200.6|112175.6|112192.9|112167.9|9
1738924720000|2025-02-07 10:38:40|112194.9|112169.9|112195.4|112170.4|112196.5|112171.5|112188.7|112163.7|22
1738924730000|2025-02-07 10:38:50|112196.5|112171.5|112196.7|112171.7|112197.5|112172.5|112195.6|112170.6|12
1738924740000|2025-02-07 10:39:00|112196|112171|112193.3|112168.3|112196|112171|112192.5|112167.5|13
1738924750000|2025-02-07 10:39:10|112193|112168|112183.2|112158.2|112193|112168|112179.6|112154.6|22
1738924760000|2025-02-07 10:39:20|112183.7|112158.7|112184.7|112159.7|112184.7|112159.7|112183.7|112158.7|6
1738924770000|2025-02-07 10:39:30|112184.9|112159.9|112182.1|112157.1|112185.3|112160.3|112182.1|112157.1|7
1738924780000|2025-02-07 10:39:40|112181.5|112156.5|112181.2|112156.2|112181.8|112156.8|112180.1|112155.1|10
1738924790000|2025-02-07 10:39:50|112181.1|112156.1|112179.2|112154.2|112181.3|112156.3|112173.7|112148.7|20
1738924800000|2025-02-07 10:40:00|112179.8|112154.8|112182|112157|112184.7|112159.7|112179.8|112154.8|10
1738924810000|2025-02-07 10:40:10|112181.1|112156.1|112188.6|112163.6|112188.6|112163.6|112181.1|112156.1|16
1738924820000|2025-02-07 10:40:20|112189.1|112164.1|112190.8|112165.8|112192.7|112167.7|112189.1|112164.1|14
1738924830000|2025-02-07 10:40:30|112192.5|112167.5|112199.1|112174.1|112201.6|112176.6|112192.5|112167.5|18
1738924840000|2025-02-07 10:40:40|112199.8|112174.8|112200.8|112175.8|112200.8|112175.8|112199.6|112174.6|8
1738924850000|2025-02-07 10:40:50|112201.4|112176.4|112199.8|112174.8|112201.7|112176.7|112198|112173|13
1738924860000|2025-02-07 10:41:00|112200.3|112175.3|112204.3|112179.3|112210.9|112185.9|112200.3|112175.3|13
1738924870000|2025-02-07 10:41:10|112204.7|112179.7|112209.3|112184.3|112209.3|112184.3|112204.7|112179.7|8
1738924880000|2025-02-07 10:41:20|112208.6|112183.6|112201.7|112176.7|112208.6|112183.6|112200.1|112175.1|13
1738924890000|2025-02-07 10:41:30|112205.5|112180.5|112206.7|112181.7|112209.4|112184.4|112205.5|112180.5|17
1738924900000|2025-02-07 10:41:40|112206.2|112181.2|112203.1|112178.1|112206.7|112181.7|112203.1|112178.1|9
1738924910000|2025-02-07 10:41:50|112203.2|112178.2|112204.2|112179.2|112205.7|112180.7|112203.2|112178.2|6
1738924920000|2025-02-07 10:42:00|112203.8|112178.8|112198.5|112173.5|112203.8|112178.8|112198.5|112173.5|10
1738924930000|2025-02-07 10:42:10|112198.9|112173.9|112200|112175|112201.1|112176.1|112198.2|112173.2|16
1738924940000|2025-02-07 10:42:20|112199.6|112174.6|112197.5|112172.5|112199.6|112174.6|112197.5|112172.5|5
1738924950000|2025-02-07 10:42:30|112195.6|112170.6|112197.3|112172.3|112197.3|112172.3|112194.8|112169.8|8
1738924960000|2025-02-07 10:42:40|112198.2|112173.2|112212|112187|112214|112189|112198.2|112173.2|20
1738924970000|2025-02-07 10:42:50|112212.5|112187.5|112213.7|112188.7|112214.3|112189.3|112211.9|112186.9|18
1738924980000|2025-02-07 10:43:00|112214.7|112189.7|112230|112205|112232.9|112207.9|112214.7|112189.7|30
1738924990000|2025-02-07 10:43:10|112230.1|112205.1|112228.4|112203.4|112232.5|112207.5|112228.3|112203.3|23
1738925000000|2025-02-07 10:43:20|112227.7|112202.7|112224.2|112199.2|112227.7|112202.7|112223.7|112198.7|13
1738925010000|2025-02-07 10:43:30|112223.9|112198.9|112224.3|112199.3|112225.5|112200.5|112223.7|112198.7|15
1738925020000|2025-02-07 10:43:40|112225.2|112200.2|112229.5|112204.5|112229.5|112204.5|112225.2|112200.2|8
1738925030000|2025-02-07 10:43:50|112230.1|112205.1|112232.6|112207.6|112232.9|112207.9|112230.1|112205.1|5
1738925040000|2025-02-07 10:44:00|112233.3|112208.3|112235.8|112210.8|112236.3|112211.3|112233.3|112208.3|7
1738925050000|2025-02-07 10:44:10|112236.3|112211.3|112232|112207|112236.3|112211.3|112231.7|112206.7|10
1738925060000|2025-02-07 10:44:20|112232.4|112207.4|112235|112210|112235.3|112210.3|112231.6|112206.6|9
1738925070000|2025-02-07 10:44:30|112235.1|112210.1|112235.9|112210.9|112236|112211|112235.1|112210.1|7
1738925080000|2025-02-07 10:44:40|112235.5|112210.5|112234.3|112209.3|112235.9|112210.9|112234.3|112209.3|8
1738925090000|2025-02-07 10:44:50|112235.2|112210.2|112234|112209|112235.7|112210.7|112234|112209|17
1738925100000|2025-02-07 10:45:00|112234.2|112209.2|112236.2|112211.2|112236.2|112211.2|112234|112209|7
1738925110000|2025-02-07 10:45:10|112236.3|112211.3|112235.1|112210.1|112236.9|112211.9|112235.1|112210.1|4
1738925120000|2025-02-07 10:45:20|112235.2|112210.2|112235.2|112210.2|112235.4|112210.4|112234.7|112209.7|5
1738925130000|2025-02-07 10:45:30|112236.9|112211.9|112235.4|112210.4|112239.9|112214.9|112234.9|112209.9|20
1738925140000|2025-02-07 10:45:40|112234.4|112209.4|112229|112204|112234.4|112209.4|112229|112204|8
1738925150000|2025-02-07 10:45:50|112228.4|112203.4|112232|112207|112232|112207|112227.3|112202.3|13
1738925160000|2025-02-07 10:46:00|112235.6|112210.6|112234|112209|112235.6|112210.6|112233|112208|9
1738925170000|2025-02-07 10:46:10|112233.9|112208.9|112237.5|112212.5|112237.7|112212.7|112233.6|112208.6|12
1738925180000|2025-02-07 10:46:20|112236.7|112211.7|112238.4|112213.4|112238.4|112213.4|112236.6|112211.6|4
1738925190000|2025-02-07 10:46:30|112236.2|112211.2|112236.3|112211.3|112237.1|112212.1|112236.2|112211.2|4
1738925200000|2025-02-07 10:46:40|112235.9|112210.9|112248.2|112223.2|112248.2|112223.2|112235.9|112210.9|14
1738925210000|2025-02-07 10:46:50|112248.9|112223.9|112254.7|112229.7|112254.7|112229.7|112247.1|112222.1|17
1738925220000|2025-02-07 10:47:00|112255.3|112230.3|112259.5|112234.5|112263.8|112238.8|112255.3|112230.3|24
1738925230000|2025-02-07 10:47:10|112259|112234|112258.3|112233.3|112259.3|112234.3|112258.3|112233.3|5
1738925240000|2025-02-07 10:47:20|112259.1|112234.1|112259.8|112234.8|112259.8|112234.8|112259.1|112234.1|6
1738925250000|2025-02-07 10:47:30|112259|112234|112264|112239|112264|112239|112251.5|112226.5|12
1738925260000|2025-02-07 10:47:40|112263.5|112238.5|112265.7|112240.7|112265.7|112240.7|112261.3|112236.3|13
1738925270000|2025-02-07 10:47:50|112265.1|112240.1|112269|112244|112269|112244|112265.1|112240.1|14
1738925280000|2025-02-07 10:48:00|112269.8|112244.8|112270.9|112245.9|112270.9|112245.9|112269.8|112244.8|6
1738925290000|2025-02-07 10:48:10|112268.5|112243.5|112270.1|112245.1|112270.1|112245.1|112266.7|112241.7|10
1738925300000|2025-02-07 10:48:20|112270.9|112245.9|112265.4|112240.4|112271|112246|112263.3|112238.3|10
1738925310000|2025-02-07 10:48:30|112265.6|112240.6|112267.5|112242.5|112269.4|112244.4|112265.6|112240.6|10
1738925320000|2025-02-07 10:48:40|112268.6|112243.6|112266.6|112241.6|112270.1|112245.1|112266.6|112241.6|6
1738925330000|2025-02-07 10:48:50|112266.8|112241.8|112275.7|112250.7|112275.7|112250.7|112264.5|112239.5|15
1738925340000|2025-02-07 10:49:00|112277|112252|112278.1|112253.1|112279.4|112254.4|112276.9|112251.9|15
1738925350000|2025-02-07 10:49:10|112277.1|112252.1|112274.6|112249.6|112277.1|112252.1|112274.6|112249.6|4
1738925360000|2025-02-07 10:49:20|112273.6|112248.6|112272.6|112247.6|112277.9|112252.9|112270.6|112245.6|11
1738925370000|2025-02-07 10:49:30|112272.7|112247.7|112272.7|112247.7|112272.7|112247.7|112272.7|112247.7|1
1738925380000|2025-02-07 10:49:40|112274.3|112249.3|112274.1|112249.1|112274.7|112249.7|112270.6|112245.6|12
1738925390000|2025-02-07 10:49:50|112273.9|112248.9|112272.4|112247.4|112274.9|112249.9|112272|112247|7
1738925400000|2025-02-07 10:50:00|112271.4|112246.4|112273.7|112248.7|112273.7|112248.7|112269|112244|22
1738925410000|2025-02-07 10:50:10|112274.2|112249.2|112275|112250|112275.6|112250.6|112271.1|112246.1|19
1738925420000|2025-02-07 10:50:20|112272.3|112247.3|112269.4|112244.4|112275.8|112250.8|112269.4|112244.4|12
1738925430000|2025-02-07 10:50:30|112271.9|112246.9|112272.4|112247.4|112273.2|112248.2|112270.3|112245.3|22
1738925440000|2025-02-07 10:50:40|112273.7|112248.7|112276.1|112251.1|112277.3|112252.3|112273.7|112248.7|11
1738925450000|2025-02-07 10:50:50|112276.2|112251.2|112265.4|112240.4|112276.2|112251.2|112264.6|112239.6|11
1738925460000|2025-02-07 10:51:00|112265.3|112240.3|112264.1|112239.1|112265.3|112240.3|112261|112236|9
1738925470000|2025-02-07 10:51:10|112264.6|112239.6|112264.9|112239.9|112265.3|112240.3|112264.6|112239.6|4
1738925480000|2025-02-07 10:51:20|112265.2|112240.2|112274.5|112249.5|112274.5|112249.5|112265.2|112240.2|9
1738925490000|2025-02-07 10:51:30|112274.4|112249.4|112275.2|112250.2|112275.9|112250.9|112272.7|112247.7|9
1738925500000|2025-02-07 10:51:40|112274.8|112249.8|112275.5|112250.5|112275.5|112250.5|112274.8|112249.8|4
1738925510000|2025-02-07 10:51:50|112275|112250|112278.7|112253.7|112281.8|112256.8|112273.7|112248.7|16
1738925520000|2025-02-07 10:52:00|112280|112255|112282.8|112257.8|112283.2|112258.2|112280|112255|5
1738925530000|2025-02-07 10:52:10|112283.1|112258.1|112284.3|112259.3|112287.1|112262.1|112282.4|112257.4|14
1738925540000|2025-02-07 10:52:20|112284.6|112259.6|112286.9|112261.9|112287.5|112262.5|112283.9|112258.9|7
1738925550000|2025-02-07 10:52:30|112285.8|112260.8|112279.3|112254.3|112285.9|112260.9|112279.3|112254.3|13
1738925560000|2025-02-07 10:52:40|112278.4|112253.4|112276.5|112251.5|112279.6|112254.6|112276.5|112251.5|8
1738925570000|2025-02-07 10:52:50|112277.4|112252.4|112281.1|112256.1|112281.9|112256.9|112277.4|112252.4|14
1738925580000|2025-02-07 10:53:00|112281.8|112256.8|112287.3|112262.3|112288.5|112263.5|112281.6|112256.6|15
1738925590000|2025-02-07 10:53:10|112287.4|112262.4|112286.9|112261.9|112287.4|112262.4|112286.9|112261.9|5
1738925600000|2025-02-07 10:53:20|112285.8|112260.8|112279.8|112254.8|112285.8|112260.8|112279.8|112254.8|6
1738925610000|2025-02-07 10:53:30|112279.5|112254.5|112278.3|112253.3|112280.2|112255.2|112274.2|112249.2|19
1738925620000|2025-02-07 10:53:40|112278.1|112253.1|112278|112253|112278.4|112253.4|112276.4|112251.4|6
1738925630000|2025-02-07 10:53:50|112277.2|112252.2|112278.6|112253.6|112279.8|112254.8|112276.4|112251.4|20
1738925640000|2025-02-07 10:54:00|112278|112253|112277.4|112252.4|112278.5|112253.5|112276.2|112251.2|8
1738925650000|2025-02-07 10:54:10|112278.2|112253.2|112281.2|112256.2|112281.3|112256.3|112276.6|112251.6|10
1738925660000|2025-02-07 10:54:20|112279.4|112254.4|112282.4|112257.4|112282.5|112257.5|112279.4|112254.4|4
1738925670000|2025-02-07 10:54:30|112282.1|112257.1|112282|112257|112282.7|112257.7|112281.1|112256.1|10
1738925680000|2025-02-07 10:54:40|112282.1|112257.1|112281.3|112256.3|112282.2|112257.2|112281.3|112256.3|4
1738925690000|2025-02-07 10:54:50|112282.1|112257.1|112279.1|112254.1|112282.2|112257.2|112276.7|112251.7|12
1738925700000|2025-02-07 10:55:00|112277.7|112252.7|112258.1|112233.1|112277.7|112252.7|112249.9|112224.9|28
1738925710000|2025-02-07 10:55:10|112259.3|112234.3|112259|112234|112260.1|112235.1|112258.8|112233.8|11
1738925720000|2025-02-07 10:55:20|112258.8|112233.8|112254.5|112229.5|112259.1|112234.1|112253.6|112228.6|9
1738925730000|2025-02-07 10:55:30|112254.4|112229.4|112253.7|112228.7|112254.9|112229.9|112253.7|112228.7|6
1738925740000|2025-02-07 10:55:40|112252.9|112227.9|112254.2|112229.2|112254.3|112229.3|112249.9|112224.9|7
1738925750000|2025-02-07 10:55:50|112254.8|112229.8|112255.2|112230.2|112255.6|112230.6|112254.8|112229.8|7
1738925760000|2025-02-07 10:56:00|112255|112230|112240.7|112215.7|112255|112230|112237.2|112212.2|20
1738925770000|2025-02-07 10:56:10|112241.5|112216.5|112243.2|112218.2|112243.4|112218.4|112241.5|112216.5|13
1738925780000|2025-02-07 10:56:20|112241.7|112216.7|112243.4|112218.4|112243.4|112218.4|112241.7|112216.7|5
1738925790000|2025-02-07 10:56:30|112241.9|112216.9|112240.9|112215.9|112243.6|112218.6|112240.9|112215.9|7
1738925800000|2025-02-07 10:56:40|112240.1|112215.1|112237.5|112212.5|112240.1|112215.1|112236.5|112211.5|15
1738925810000|2025-02-07 10:56:50|112236.8|112211.8|112240|112215|112240.5|112215.5|112234.8|112209.8|13
1738925820000|2025-02-07 10:57:00|112239.1|112214.1|112238.5|112213.5|112239.1|112214.1|112238.2|112213.2|4
1738925830000|2025-02-07 10:57:10|112238.6|112213.6|112239.9|112214.9|112240.9|112215.9|112238.5|112213.5|11
1738925840000|2025-02-07 10:57:20|112240.4|112215.4|112233.7|112208.7|112240.4|112215.4|112233.7|112208.7|10
1738925850000|2025-02-07 10:57:30|112228|112203|112229.4|112204.4|112230.2|112205.2|112226.5|112201.5|18
1738925860000|2025-02-07 10:57:40|112228.6|112203.6|112231|112206|112231|112206|112228.2|112203.2|10
1738925870000|2025-02-07 10:57:50|112231.3|112206.3|112229|112204|112231.5|112206.5|112228.4|112203.4|12
1738925880000|2025-02-07 10:58:00|112229.1|112204.1|112229|112204|112229.2|112204.2|112229|112204|4
1738925890000|2025-02-07 10:58:10|112229.8|112204.8|112230.4|112205.4|112231.5|112206.5|112228.6|112203.6|17
1738925900000|2025-02-07 10:58:20|112231.3|112206.3|112231.5|112206.5|112231.5|112206.5|112228.4|112203.4|17
1738925910000|2025-02-07 10:58:30|112233.7|112208.7|112228.7|112203.7|112234.1|112209.1|112228.7|112203.7|9
1738925920000|2025-02-07 10:58:40|112229.7|112204.7|112229.8|112204.8|112231|112206|112228.9|112203.9|13
1738925930000|2025-02-07 10:58:50|112229.5|112204.5|112230.8|112205.8|112231.3|112206.3|112228.8|112203.8|10
1738925940000|2025-02-07 10:59:00|112229.2|112204.2|112226|112201|112229.2|112204.2|112221.6|112196.6|13
1738925950000|2025-02-07 10:59:10|112225.5|112200.5|112223.3|112198.3|112227.7|112202.7|112222.9|112197.9|15
1738925960000|2025-02-07 10:59:20|112223.8|112198.8|112229.5|112204.5|112230.3|112205.3|112223.8|112198.8|10
1738925970000|2025-02-07 10:59:30|112230|112205|112231.9|112206.9|112236.6|112211.6|112229.6|112204.6|14
1738925980000|2025-02-07 10:59:40|112232.8|112207.8|112230.9|112205.9|112232.8|112207.8|112230.9|112205.9|8
1738925990000|2025-02-07 10:59:50|112230.8|112205.8|112231.8|112206.8|112231.8|112206.8|112230.8|112205.8|11
1738926000000|2025-02-07 11:00:00|112231.6|112206.6|112232.4|112207.4|112232.5|112207.5|112231.4|112206.4|6
1738926010000|2025-02-07 11:00:10|112232.3|112207.3|112231.7|112206.7|112232.8|112207.8|112231.7|112206.7|5
1738926020000|2025-02-07 11:00:20|112232.5|112207.5|112232.5|112207.5|112238.8|112213.8|112232.5|112207.5|10
1738926030000|2025-02-07 11:00:30|112233.1|112208.1|112241.6|112216.6|112241.8|112216.8|112233.1|112208.1|29
1738926040000|2025-02-07 11:00:40|112242.2|112217.2|112246.6|112221.6|112247.8|112222.8|112242.2|112217.2|10
1738926050000|2025-02-07 11:00:50|112247.2|112222.2|112257.1|112232.1|112259.3|112234.3|112247.2|112222.2|11
1738926060000|2025-02-07 11:01:00|112256.3|112231.3|112247.4|112222.4|112256.3|112231.3|112240|112215|18
1738926070000|2025-02-07 11:01:10|112248|112223|112246.7|112221.7|112249.8|112224.8|112245.9|112220.9|14
1738926080000|2025-02-07 11:01:20|112246.6|112221.6|112246.7|112221.7|112246.7|112221.7|112240.8|112215.8|7
1738926090000|2025-02-07 11:01:30|112245.3|112220.3|112245.7|112220.7|112245.8|112220.8|112243.9|112218.9|8
1738926100000|2025-02-07 11:01:40|112245.6|112220.6|112240.8|112215.8|112245.9|112220.9|112239.8|112214.8|11
1738926110000|2025-02-07 11:01:50|112236.3|112211.3|112235.9|112210.9|112236.3|112211.3|112234.9|112209.9|8
1738926120000|2025-02-07 11:02:00|112235.3|112210.3|112223.8|112198.8|112235.3|112210.3|112223.8|112198.8|25
1738926130000|2025-02-07 11:02:10|112223|112198|112224.8|112199.8|112225.2|112200.2|112218.3|112193.3|21
1738926140000|2025-02-07 11:02:20|112226.1|112201.1|112230|112205|112231.2|112206.2|112225.2|112200.2|8
1738926150000|2025-02-07 11:02:30|112229.3|112204.3|112222.8|112197.8|112229.3|112204.3|112221.8|112196.8|19
1738926160000|2025-02-07 11:02:40|112222.9|112197.9|112232.7|112207.7|112234.7|112209.7|112222.9|112197.9|23
1738926170000|2025-02-07 11:02:50|112232.6|112207.6|112217.7|112192.7|112232.6|112207.6|112217.7|112192.7|14
1738926180000|2025-02-07 11:03:00|112219.2|112194.2|112218.4|112193.4|112220.8|112195.8|112215.8|112190.8|24
1738926190000|2025-02-07 11:03:10|112218.3|112193.3|112229.2|112204.2|112229.2|112204.2|112218.1|112193.1|14
1738926200000|2025-02-07 11:03:20|112228.3|112203.3|112226|112201|112228.3|112203.3|112222.9|112197.9|19
1738926210000|2025-02-07 11:03:30|112224.7|112199.7|112227.3|112202.3|112227.6|112202.6|112223.1|112198.1|11
1738926220000|2025-02-07 11:03:40|112227.2|112202.2|112231.3|112206.3|112232.3|112207.3|112227.2|112202.2|6
1738926230000|2025-02-07 11:03:50|112230.4|112205.4|112230.4|112205.4|112230.4|112205.4|112230.4|112205.4|1
1738926240000|2025-02-07 11:04:00|112229.8|112204.8|112231.9|112206.9|112231.9|112206.9|112228.1|112203.1|16
1738926260000|2025-02-07 11:04:20|112231.2|112206.2|112226.5|112201.5|112231.2|112206.2|112226.5|112201.5|12
1738926270000|2025-02-07 11:04:30|112227.2|112202.2|112230.9|112205.9|112230.9|112205.9|112227.2|112202.2|10
1738926280000|2025-02-07 11:04:40|112231.1|112206.1|112234.5|112209.5|112235.4|112210.4|112231.1|112206.1|8
1738926290000|2025-02-07 11:04:50|112235.5|112210.5|112237.1|112212.1|112237.2|112212.2|112233.1|112208.1|13
1738926300000|2025-02-07 11:05:00|112237.8|112212.8|112240.9|112215.9|112240.9|112215.9|112237.8|112212.8|5
1738926310000|2025-02-07 11:05:10|112240.8|112215.8|112240.6|112215.6|112240.8|112215.8|112240.5|112215.5|5
1738926320000|2025-02-07 11:05:20|112241.5|112216.5|112252.4|112227.4|112253.8|112228.8|112240.6|112215.6|14
1738926330000|2025-02-07 11:05:30|112254.1|112229.1|112259.5|112234.5|112259.8|112234.8|112252.9|112227.9|23
1738926340000|2025-02-07 11:05:40|112258.7|112233.7|112258.1|112233.1|112258.9|112233.9|112256.8|112231.8|8
1738926350000|2025-02-07 11:05:50|112258.5|112233.5|112257.7|112232.7|112258.5|112233.5|112257.7|112232.7|3
1738926360000|2025-02-07 11:06:00|112256.8|112231.8|112259|112234|112261.6|112236.6|112256.8|112231.8|9
1738926370000|2025-02-07 11:06:10|112259.3|112234.3|112258.6|112233.6|112259.5|112234.5|112256.4|112231.4|13
1738926380000|2025-02-07 11:06:20|112258.4|112233.4|112260.4|112235.4|112264.7|112239.7|112258.4|112233.4|17
1738926390000|2025-02-07 11:06:30|112261.1|112236.1|112256.1|112231.1|112263.3|112238.3|112256|112231|18
1738926400000|2025-02-07 11:06:40|112257.1|112232.1|112258.8|112233.8|112259.5|112234.5|112256.7|112231.7|15
1738926410000|2025-02-07 11:06:50|112258.1|112233.1|112252.6|112227.6|112258.1|112233.1|112252.6|112227.6|17
1738926420000|2025-02-07 11:07:00|112252.3|112227.3|112251.1|112226.1|112252.4|112227.4|112249.3|112224.3|11
1738926430000|2025-02-07 11:07:10|112251.7|112226.7|112246.6|112221.6|112252.9|112227.9|112245.5|112220.5|17
1738926440000|2025-02-07 11:07:20|112246.1|112221.1|112248.9|112223.9|112248.9|112223.9|112245.4|112220.4|9
1738926450000|2025-02-07 11:07:30|112249.5|112224.5|112251.8|112226.8|112252.2|112227.2|112245.4|112220.4|15
1738926460000|2025-02-07 11:07:40|112251.9|112226.9|112247.1|112222.1|112253.8|112228.8|112246.6|112221.6|12
1738926470000|2025-02-07 11:07:50|112247.6|112222.6|112248.3|112223.3|112250.8|112225.8|112247.6|112222.6|14
1738926480000|2025-02-07 11:08:00|112249.4|112224.4|112253.3|112228.3|112253.3|112228.3|112248.4|112223.4|17
1738926490000|2025-02-07 11:08:10|112253.5|112228.5|112231.3|112206.3|112253.5|112228.5|112228.6|112203.6|22
1738926500000|2025-02-07 11:08:20|112231.8|112206.8|112232.5|112207.5|112234|112209|112229|112204|22
1738926510000|2025-02-07 11:08:30|112233.3|112208.3|112229.6|112204.6|112233.3|112208.3|112229.6|112204.6|14
1738926520000|2025-02-07 11:08:40|112230.2|112205.2|112224.6|112199.6|112230.2|112205.2|112218.8|112193.8|31
1738926530000|2025-02-07 11:08:50|112224.5|112199.5|112223.3|112198.3|112224.5|112199.5|112222.6|112197.6|14
1738926540000|2025-02-07 11:09:00|112222.4|112197.4|112216.8|112191.8|112222.4|112197.4|112215.5|112190.5|13
1738926550000|2025-02-07 11:09:10|112216.1|112191.1|112216.3|112191.3|112217.4|112192.4|112215.9|112190.9|11
1738926560000|2025-02-07 11:09:20|112216.8|112191.8|112213.8|112188.8|112216.8|112191.8|112211.9|112186.9|15
1738926570000|2025-02-07 11:09:30|112213.5|112188.5|112214.1|112189.1|112214.2|112189.2|112213.3|112188.3|9
1738926580000|2025-02-07 11:09:40|112214.8|112189.8|112214.7|112189.7|112214.8|112189.8|112210.8|112185.8|13
1738926590000|2025-02-07 11:09:50|112214.8|112189.8|112218.2|112193.2|112218.7|112193.7|112214.8|112189.8|19
1738926600000|2025-02-07 11:10:00|112218.5|112193.5|112215.2|112190.2|112220|112195|112214.7|112189.7|14
1738926610000|2025-02-07 11:10:10|112215|112190|112209.5|112184.5|112215.9|112190.9|112209.5|112184.5|19
1738926620000|2025-02-07 11:10:20|112209.4|112184.4|112212|112187|112212|112187|112209.4|112184.4|16
1738926630000|2025-02-07 11:10:30|112213|112188|112216.3|112191.3|112217.4|112192.4|112213|112188|13
1738926640000|2025-02-07 11:10:40|112215.1|112190.1|112216.9|112191.9|112218|112193|112212.1|112187.1|16
1738926650000|2025-02-07 11:10:50|112216.1|112191.1|112210.4|112185.4|112217.3|112192.3|112210|112185|17
1738926660000|2025-02-07 11:11:00|112210.5|112185.5|112211.3|112186.3|112211.3|112186.3|112208.9|112183.9|11
1738926670000|2025-02-07 11:11:10|112212.1|112187.1|112219|112194|112223.6|112198.6|112212.1|112187.1|15
1738926680000|2025-02-07 11:11:20|112219.8|112194.8|112221.2|112196.2|112222.2|112197.2|112210.3|112185.3|36
1738926690000|2025-02-07 11:11:30|112220.6|112195.6|112207.8|112182.8|112220.6|112195.6|112205.7|112180.7|23
1738926700000|2025-02-07 11:11:40|112208.4|112183.4|112208.5|112183.5|112211.1|112186.1|112204|112179|13
1738926710000|2025-02-07 11:11:50|112207.7|112182.7|112205.8|112180.8|112208.5|112183.5|112204.2|112179.2|11
1738926720000|2025-02-07 11:12:00|112205|112180|112212.7|112187.7|112213.4|112188.4|112204.4|112179.4|10
1738926730000|2025-02-07 11:12:10|112212.4|112187.4|112212.5|112187.5|112213.7|112188.7|112209.9|112184.9|8
1738926740000|2025-02-07 11:12:20|112212.8|112187.8|112217.3|112192.3|112217.3|112192.3|112211.9|112186.9|10
1738926750000|2025-02-07 11:12:30|112216.7|112191.7|112218.8|112193.8|112218.8|112193.8|112216.1|112191.1|11
1738926760000|2025-02-07 11:12:40|112217.6|112192.6|112200.8|112175.8|112218.3|112193.3|112200|112175|18
1738926770000|2025-02-07 11:12:50|112201.4|112176.4|112198.6|112173.6|112201.4|112176.4|112196.5|112171.5|20
1738926780000|2025-02-07 11:13:00|112197.5|112172.5|112208.7|112183.7|112209.2|112184.2|112197.5|112172.5|17
1738926790000|2025-02-07 11:13:10|112209|112184|112209.3|112184.3|112209.3|112184.3|112209|112184|2
1738926800000|2025-02-07 11:13:20|112209.2|112184.2|112209.2|112184.2|112209.2|112184.2|112208.6|112183.6|4
1738926810000|2025-02-07 11:13:30|112208.3|112183.3|112205.3|112180.3|112208.8|112183.8|112204.9|112179.9|13
1738926820000|2025-02-07 11:13:40|112205.2|112180.2|112197.1|112172.1|112205.3|112180.3|112197.1|112172.1|16
1738926830000|2025-02-07 11:13:50|112197.6|112172.6|112197.6|112172.6|112199.9|112174.9|112195.5|112170.5|18
1738926840000|2025-02-07 11:14:00|112197|112172|112192.2|112167.2|112197|112172|112191.4|112166.4|14
1738926850000|2025-02-07 11:14:10|112191.9|112166.9|112190.8|112165.8|112191.9|112166.9|112190.7|112165.7|10
1738926860000|2025-02-07 11:14:20|112191.3|112166.3|112190.8|112165.8|112191.4|112166.4|112190.8|112165.8|8
1738926870000|2025-02-07 11:14:30|112191|112166|112193|112168|112193.4|112168.4|112191|112166|18
1738926880000|2025-02-07 11:14:40|112193.5|112168.5|112190.8|112165.8|112194.2|112169.2|112188.7|112163.7|17
1738926890000|2025-02-07 11:14:50|112190.6|112165.6|112186|112161|112191|112166|112186|112161|7
1738926900000|2025-02-07 11:15:00|112186.2|112161.2|112185.8|112160.8|112187.3|112162.3|112185.8|112160.8|6
1738926910000|2025-02-07 11:15:10|112186.3|112161.3|112191.3|112166.3|112191.3|112166.3|112186.3|112161.3|8
1738926920000|2025-02-07 11:15:20|112190.8|112165.8|112182.3|112157.3|112190.8|112165.8|112180.5|112155.5|12
1738926930000|2025-02-07 11:15:30|112183.1|112158.1|112189.9|112164.9|112190.3|112165.3|112182.3|112157.3|8
1738926940000|2025-02-07 11:15:40|112189.2|112164.2|112180.7|112155.7|112189.2|112164.2|112180.5|112155.5|23
1738926950000|2025-02-07 11:15:50|112181.2|112156.2|112180.7|112155.7|112181.3|112156.3|112180.7|112155.7|5
1738926960000|2025-02-07 11:16:00|112181|112156|112178.7|112153.7|112181.4|112156.4|112177.6|112152.6|10
1738926970000|2025-02-07 11:16:10|112178|112153|112173.5|112148.5|112178.6|112153.6|112169.6|112144.6|18
1738926980000|2025-02-07 11:16:20|112172.2|112147.2|112160.5|112135.5|112174.1|112149.1|112160.5|112135.5|22
1738926990000|2025-02-07 11:16:30|112163.3|112138.3|112164.5|112139.5|112164.5|112139.5|112160.4|112135.4|22
1738927000000|2025-02-07 11:16:40|112163.7|112138.7|112162.7|112137.7|112164.5|112139.5|112161|112136|32
1738927010000|2025-02-07 11:16:50|112162.6|112137.6|112156.8|112131.8|112162.7|112137.7|112155.7|112130.7|25
1738927020000|2025-02-07 11:17:00|112156.9|112131.9|112157.5|112132.5|112157.5|112132.5|112151.3|112126.3|37
1738927030000|2025-02-07 11:17:10|112157.6|112132.6|112159.1|112134.1|112160.3|112135.3|112156.8|112131.8|59
1738927040000|2025-02-07 11:17:20|112158.4|112133.4|112168|112143|112173.2|112148.2|112157.4|112132.4|65
1738927050000|2025-02-07 11:17:30|112167.7|112142.7|112168.2|112143.2|112169.1|112144.1|112167.7|112142.7|5
1738927060000|2025-02-07 11:17:40|112169|112144|112173.6|112148.6|112173.6|112148.6|112168.2|112143.2|12
1738927070000|2025-02-07 11:17:50|112173.5|112148.5|112170.6|112145.6|112174|112149|112169.1|112144.1|17
1738927080000|2025-02-07 11:18:00|112170.4|112145.4|112173.6|112148.6|112175.2|112150.2|112167.7|112142.7|22
1738927090000|2025-02-07 11:18:10|112173|112148|112173.6|112148.6|112174.3|112149.3|112172.2|112147.2|15
1738927100000|2025-02-07 11:18:20|112174.2|112149.2|112185.4|112160.4|112186|112161|112174.2|112149.2|46
1738927110000|2025-02-07 11:18:30|112184.8|112159.8|112185.2|112160.2|112186.5|112161.5|112182.6|112157.6|40
1738927120000|2025-02-07 11:18:40|112184.3|112159.3|112182|112157|112186.8|112161.8|112181|112156|46
1738927130000|2025-02-07 11:18:50|112182.3|112157.3|112178.2|112153.2|112182.4|112157.4|112174.6|112149.6|26
1738927140000|2025-02-07 11:19:00|112178.7|112153.7|112177.8|112152.8|112183.4|112158.4|112176|112151|43
1738927150000|2025-02-07 11:19:10|112178.4|112153.4|112180|112155|112180.6|112155.6|112177.4|112152.4|25
1738927160000|2025-02-07 11:19:20|112179.1|112154.1|112178.6|112153.6|112179.8|112154.8|112178.2|112153.2|18
1738927170000|2025-02-07 11:19:30|112179|112154|112174.5|112149.5|112179|112154|112173.6|112148.6|23
1738927180000|2025-02-07 11:19:40|112174.6|112149.6|112168.3|112143.3|112174.6|112149.6|112167.9|112142.9|41
1738927190000|2025-02-07 11:19:50|112168.9|112143.9|112167.6|112142.6|112170.3|112145.3|112166.4|112141.4|39
1738927200000|2025-02-07 11:20:00|112167.4|112142.4|112163|112138|112168.2|112143.2|112152.9|112127.9|27
1738927210000|2025-02-07 11:20:10|112162.4|112137.4|112164.4|112139.4|112168.6|112143.6|112156.5|112131.5|45
1738927220000|2025-02-07 11:20:20|112164.5|112139.5|112160|112135|112166.5|112141.5|112159.6|112134.6|23
1738927230000|2025-02-07 11:20:30|112160.8|112135.8|112169.7|112144.7|112169.7|112144.7|112160.8|112135.8|14
1738927240000|2025-02-07 11:20:40|112168.8|112143.8|112169.3|112144.3|112172.2|112147.2|112168.4|112143.4|26
1738927250000|2025-02-07 11:20:50|112169.9|112144.9|112168|112143|112169.9|112144.9|112167.1|112142.1|19
1738927260000|2025-02-07 11:21:00|112168.5|112143.5|112167.6|112142.6|112168.7|112143.7|112167.6|112142.6|13
1738927270000|2025-02-07 11:21:10|112167.7|112142.7|112167.7|112142.7|112168.5|112143.5|112166.9|112141.9|14
1738927280000|2025-02-07 11:21:20|112167.8|112142.8|112170|112145|112170|112145|112167.4|112142.4|8
1738927290000|2025-02-07 11:21:30|112169.9|112144.9|112174.2|112149.2|112174.3|112149.3|112169.9|112144.9|8
1738927300000|2025-02-07 11:21:40|112173.4|112148.4|112171.5|112146.5|112173.4|112148.4|112169|112144|26
1738927310000|2025-02-07 11:21:50|112172.7|112147.7|112171.7|112146.7|112172.7|112147.7|112168.6|112143.6|13
1738927320000|2025-02-07 11:22:00|112172.4|112147.4|112174.3|112149.3|112177.7|112152.7|112170.8|112145.8|30
1738927330000|2025-02-07 11:22:10|112175.9|112150.9|112179.2|112154.2|112179.2|112154.2|112175.9|112150.9|10
1738927340000|2025-02-07 11:22:20|112179.7|112154.7|112176.6|112151.6|112179.7|112154.7|112176.6|112151.6|6
1738927350000|2025-02-07 11:22:30|112176.7|112151.7|112182.1|112157.1|112182.7|112157.7|112176.7|112151.7|20
1738927360000|2025-02-07 11:22:40|112182.4|112157.4|112187.8|112162.8|112188|112163|112181.9|112156.9|15
1738927370000|2025-02-07 11:22:50|112187.9|112162.9|112189.7|112164.7|112190.1|112165.1|112187.9|112162.9|21
1738927380000|2025-02-07 11:23:00|112189.5|112164.5|112189|112164|112190.4|112165.4|112183.9|112158.9|26
1738927390000|2025-02-07 11:23:10|112189.2|112164.2|112190.4|112165.4|112190.8|112165.8|112188.4|112163.4|22
1738927400000|2025-02-07 11:23:20|112190.2|112165.2|112195|112170|112195|112170|112190.2|112165.2|14
1738927410000|2025-02-07 11:23:30|112195.3|112170.3|112195.1|112170.1|112195.8|112170.8|112194.6|112169.6|16
1738927420000|2025-02-07 11:23:40|112195.8|112170.8|112196.9|112171.9|112198.8|112173.8|112195.8|112170.8|16
1738927430000|2025-02-07 11:23:50|112197|112172|112204.1|112179.1|112205.6|112180.6|112194.1|112169.1|20
1738927440000|2025-02-07 11:24:00|112204.8|112179.8|112200.5|112175.5|112205.2|112180.2|112200|112175|17
1738927450000|2025-02-07 11:24:10|112200.1|112175.1|112199|112174|112202.3|112177.3|112197.8|112172.8|31
1738927460000|2025-02-07 11:24:20|112198.1|112173.1|112195.9|112170.9|112198.1|112173.1|112192.1|112167.1|18
1738927470000|2025-02-07 11:24:30|112196|112171|112199.9|112174.9|112201.7|112176.7|112196|112171|19
1738927480000|2025-02-07 11:24:40|112200.1|112175.1|112201|112176|112201.7|112176.7|112200.1|112175.1|11
1738927490000|2025-02-07 11:24:50|112200.9|112175.9|112203.7|112178.7|112211.4|112186.4|112200.9|112175.9|26
1738927500000|2025-02-07 11:25:00|112204.9|112179.9|112207.2|112182.2|112209.8|112184.8|112204.9|112179.9|24
1738927510000|2025-02-07 11:25:10|112206.5|112181.5|112205.1|112180.1|112206.5|112181.5|112204.7|112179.7|6
1738927520000|2025-02-07 11:25:20|112205|112180|112200.2|112175.2|112205|112180|112198.1|112173.1|16
1738927530000|2025-02-07 11:25:30|112199.7|112174.7|112202.8|112177.8|112205.1|112180.1|112199.7|112174.7|17
1738927540000|2025-02-07 11:25:40|112202|112177|112200.3|112175.3|112202|112177|112196.8|112171.8|13
1738927550000|2025-02-07 11:25:50|112199.2|112174.2|112199.5|112174.5|112202.8|112177.8|112197.3|112172.3|21
1738927560000|2025-02-07 11:26:00|112197.8|112172.8|112189.6|112164.6|112199.8|112174.8|112189.6|112164.6|12
1738927570000|2025-02-07 11:26:10|112190.4|112165.4|112192.2|112167.2|112193.4|112168.4|112189|112164|14
1738927580000|2025-02-07 11:26:20|112191.3|112166.3|112186.4|112161.4|112191.3|112166.3|112183.6|112158.6|16
1738927590000|2025-02-07 11:26:30|112185.6|112160.6|112187.5|112162.5|112187.5|112162.5|112185.3|112160.3|13
1738927600000|2025-02-07 11:26:40|112188.3|112163.3|112187.8|112162.8|112188.3|112163.3|112186.3|112161.3|8
1738927610000|2025-02-07 11:26:50|112187.6|112162.6|112189.7|112164.7|112190.6|112165.6|112186.9|112161.9|27
1738927620000|2025-02-07 11:27:00|112190.5|112165.5|112199.9|112174.9|112202.8|112177.8|112190.5|112165.5|26
1738927630000|2025-02-07 11:27:10|112198.8|112173.8|112202.5|112177.5|112205.2|112180.2|112198.8|112173.8|24
1738927640000|2025-02-07 11:27:20|112203.8|112178.8|112201.3|112176.3|112203.9|112178.9|112200.6|112175.6|11
1738927650000|2025-02-07 11:27:30|112200.6|112175.6|112203|112178|112206.7|112181.7|112199.1|112174.1|31
1738927660000|2025-02-07 11:27:40|112203.3|112178.3|112203.8|112178.8|112204.8|112179.8|112202.9|112177.9|24
1738927670000|2025-02-07 11:27:50|112203.5|112178.5|112202.2|112177.2|112203.5|112178.5|112198.1|112173.1|17
1738927680000|2025-02-07 11:28:00|112202|112177|112188.4|112163.4|112203.1|112178.1|112185.9|112160.9|27
1738927690000|2025-02-07 11:28:10|112187.6|112162.6|112187.5|112162.5|112189.6|112164.6|112183.3|112158.3|35
1738927700000|2025-02-07 11:28:20|112187.6|112162.6|112189.8|112164.8|112189.8|112164.8|112187.6|112162.6|10
1738927710000|2025-02-07 11:28:30|112191.1|112166.1|112190.8|112165.8|112191.1|112166.1|112187.7|112162.7|15
1738927720000|2025-02-07 11:28:40|112189.9|112164.9|112189.5|112164.5|112189.9|112164.9|112189.5|112164.5|4
1738927730000|2025-02-07 11:28:50|112189.6|112164.6|112195|112170|112195|112170|112189.6|112164.6|9
1738927740000|2025-02-07 11:29:00|112195.1|112170.1|112196.3|112171.3|112196.7|112171.7|112195.1|112170.1|6
1738927750000|2025-02-07 11:29:10|112197.3|112172.3|112195|112170|112198.5|112173.5|112191.6|112166.6|29
1738927760000|2025-02-07 11:29:20|112194.5|112169.5|112195.4|112170.4|112196.8|112171.8|112192.3|112167.3|16
1738927770000|2025-02-07 11:29:30|112195.6|112170.6|112194.8|112169.8|112195.8|112170.8|112194.8|112169.8|8
1738927780000|2025-02-07 11:29:40|112194|112169|112188.7|112163.7|112194|112169|112188.4|112163.4|20
1738927790000|2025-02-07 11:29:50|112188.9|112163.9|112185.8|112160.8|112189.2|112164.2|112185.8|112160.8|13
1738927800000|2025-02-07 11:30:00|112184.9|112159.9|112188.3|112163.3|112190.2|112165.2|112184.6|112159.6|15
1738927810000|2025-02-07 11:30:10|112188.1|112163.1|112182.7|112157.7|112188.1|112163.1|112182.7|112157.7|11
1738927820000|2025-02-07 11:30:20|112183|112158|112186.5|112161.5|112187.5|112162.5|112183|112158|15
1738927830000|2025-02-07 11:30:30|112186.3|112161.3|112181.4|112156.4|112186.6|112161.6|112181.4|112156.4|20
1738927840000|2025-02-07 11:30:40|112183.6|112158.6|112181.8|112156.8|112183.6|112158.6|112180.4|112155.4|20
1738927850000|2025-02-07 11:30:50|112181.9|112156.9|112182.2|112157.2|112183.1|112158.1|112181.8|112156.8|13
1738927860000|2025-02-07 11:31:00|112181.4|112156.4|112188.8|112163.8|112188.8|112163.8|112180.3|112155.3|12
1738927870000|2025-02-07 11:31:10|112188|112163|112188|112163|112190.5|112165.5|112186.4|112161.4|17
1738927880000|2025-02-07 11:31:20|112188.5|112163.5|112184.4|112159.4|112188.5|112163.5|112184.4|112159.4|15
1738927890000|2025-02-07 11:31:30|112184.3|112159.3|112185.1|112160.1|112188.5|112163.5|112184.3|112159.3|12
1738927900000|2025-02-07 11:31:40|112185|112160|112189.1|112164.1|112189.6|112164.6|112185|112160|14
1738927910000|2025-02-07 11:31:50|112188.9|112163.9|112184.8|112159.8|112191.5|112166.5|112184.1|112159.1|24
1738927920000|2025-02-07 11:32:00|112186.1|112161.1|112190.4|112165.4|112190.4|112165.4|112185.7|112160.7|17
1738927930000|2025-02-07 11:32:10|112190.5|112165.5|112181.4|112156.4|112190.7|112165.7|112181.3|112156.3|21
1738927940000|2025-02-07 11:32:20|112180.9|112155.9|112181.8|112156.8|112181.9|112156.9|112170.3|112145.3|33
1738927950000|2025-02-07 11:32:30|112182.4|112157.4|112186.5|112161.5|112186.8|112161.8|112182.4|112157.4|17
1738927960000|2025-02-07 11:32:40|112186.7|112161.7|112184.3|112159.3|112186.7|112161.7|112184|112159|18
1738927970000|2025-02-07 11:32:50|112184|112159|112182.3|112157.3|112185.1|112160.1|112182.3|112157.3|11
1738927980000|2025-02-07 11:33:00|112183.5|112158.5|112182.1|112157.1|112183.5|112158.5|112181.8|112156.8|14
1738927990000|2025-02-07 11:33:10|112182.3|112157.3|112172.2|112147.2|112184.6|112159.6|112169.7|112144.7|32
1738928000000|2025-02-07 11:33:20|112173.2|112148.2|112175.2|112150.2|112177.9|112152.9|112173.2|112148.2|21
1738928010000|2025-02-07 11:33:30|112174.3|112149.3|112173.1|112148.1|112174.3|112149.3|112169.4|112144.4|18
1738928020000|2025-02-07 11:33:40|112174.4|112149.4|112174|112149|112176.3|112151.3|112172.4|112147.4|21
1738928030000|2025-02-07 11:33:50|112174.8|112149.8|112170.7|112145.7|112174.8|112149.8|112170.7|112145.7|16
1738928040000|2025-02-07 11:34:00|112169.9|112144.9|112174.4|112149.4|112174.4|112149.4|112169.9|112144.9|6
1738928050000|2025-02-07 11:34:10|112173.7|112148.7|112170.5|112145.5|112173.7|112148.7|112169.6|112144.6|5
1738928060000|2025-02-07 11:34:20|112169.7|112144.7|112165.2|112140.2|112170|112145|112165.2|112140.2|13
1738928070000|2025-02-07 11:34:30|112162.8|112137.8|112170.4|112145.4|112171.5|112146.5|112162.8|112137.8|22
1738928080000|2025-02-07 11:34:40|112171.2|112146.2|112180.8|112155.8|112182.9|112157.9|112171.2|112146.2|23
1738928090000|2025-02-07 11:34:50|112180.9|112155.9|112187.5|112162.5|112187.8|112162.8|112180.9|112155.9|12
1738928100000|2025-02-07 11:35:00|112188.3|112163.3|112188.5|112163.5|112192.1|112167.1|112187.8|112162.8|16
1738928110000|2025-02-07 11:35:10|112189.4|112164.4|112192.9|112167.9|112195|112170|112189.4|112164.4|23
1738928120000|2025-02-07 11:35:20|112192.1|112167.1|112192|112167|112192.1|112167.1|112190.5|112165.5|8
1738928130000|2025-02-07 11:35:30|112192.9|112167.9|112192.2|112167.2|112192.9|112167.9|112190.8|112165.8|11
1738928140000|2025-02-07 11:35:40|112192.3|112167.3|112195.8|112170.8|112197.2|112172.2|112192.3|112167.3|17
1738928150000|2025-02-07 11:35:50|112196|112171|112194.7|112169.7|112196|112171|112193.7|112168.7|15
1738928160000|2025-02-07 11:36:00|112194.8|112169.8|112195.3|112170.3|112196.1|112171.1|112194.8|112169.8|10
1738928170000|2025-02-07 11:36:10|112195.1|112170.1|112195.6|112170.6|112195.7|112170.7|112194.9|112169.9|14
1738928180000|2025-02-07 11:36:20|112194.6|112169.6|112193.4|112168.4|112195.6|112170.6|112193.4|112168.4|9
1738928190000|2025-02-07 11:36:30|112193.6|112168.6|112195.5|112170.5|112195.5|112170.5|112193.6|112168.6|12
1738928200000|2025-02-07 11:36:40|112196.2|112171.2|112192|112167|112196.7|112171.7|112192|112167|10
1738928210000|2025-02-07 11:36:50|112192.5|112167.5|112193.3|112168.3|112193.3|112168.3|112192.5|112167.5|6
1738928220000|2025-02-07 11:37:00|112193.2|112168.2|112192.8|112167.8|112193.2|112168.2|112192.8|112167.8|3
1738928230000|2025-02-07 11:37:10|112193|112168|112205.3|112155.3|112205.8|112168.8|112193|112155.3|10
1738928240000|2025-02-07 11:37:20|112194.1|112169.1|112193.9|112168.9|112194.5|112169.5|112193.9|112168.9|5
1738928250000|2025-02-07 11:37:30|112193.8|112168.8|112193.9|112168.9|112193.9|112168.9|112193.8|112168.8|2
1738928260000|2025-02-07 11:37:40|112193.8|112168.8|112194.6|112169.6|112194.6|112169.6|112193.2|112168.2|9
1738928270000|2025-02-07 11:37:50|112194.5|112169.5|112186.3|112161.3|112194.5|112169.5|112186.3|112161.3|8
1738928280000|2025-02-07 11:38:00|112186.9|112161.9|112187.8|112162.8|112192.8|112167.8|112186.9|112161.9|16
1738928290000|2025-02-07 11:38:10|112187.7|112162.7|112186.4|112161.4|112187.7|112162.7|112184.5|112159.5|7
1738928300000|2025-02-07 11:38:20|112185.9|112160.9|112181.8|112156.8|112185.9|112160.9|112181.6|112156.6|17
1738928310000|2025-02-07 11:38:30|112181.1|112156.1|112176|112151|112181.4|112156.4|112176|112151|28
1738928320000|2025-02-07 11:38:40|112175.6|112150.6|112176.1|112151.1|112176.4|112151.4|112169.7|112144.7|26
1738928330000|2025-02-07 11:38:50|112176.4|112151.4|112169.3|112144.3|112177.4|112152.4|112168.6|112143.6|23
1738928340000|2025-02-07 11:39:00|112169.2|112144.2|112168|112143|112169.2|112144.2|112167.4|112142.4|15
1738928350000|2025-02-07 11:39:10|112167.9|112142.9|112167.1|112142.1|112167.9|112142.9|112167|112142|9
1738928360000|2025-02-07 11:39:20|112167.8|112142.8|112166.3|112141.3|112170.2|112145.2|112162|112137|33
1738928370000|2025-02-07 11:39:30|112165.5|112140.5|112174.1|112149.1|112181.9|112156.9|112165.4|112140.4|32
1738928380000|2025-02-07 11:39:40|112174|112149|112173.4|112148.4|112174.3|112149.3|112173|112148|11
1738928390000|2025-02-07 11:39:50|112174.1|112149.1|112173.6|112148.6|112174.4|112149.4|112173.6|112148.6|5
1738928400000|2025-02-07 11:40:00|112172.9|112147.9|112173.4|112148.4|112175.4|112150.4|112172.9|112147.9|12
1738928410000|2025-02-07 11:40:10|112174.1|112149.1|112173.6|112148.6|112177.3|112152.3|112173.6|112148.6|22
1738928420000|2025-02-07 11:40:20|112174.3|112149.3|112187.8|112162.8|112190.2|112165.2|112174.3|112149.3|25
1738928430000|2025-02-07 11:40:30|112188.3|112163.3|112188.4|112163.4|112191.5|112166.5|112188.2|112163.2|16
1738928440000|2025-02-07 11:40:40|112188.3|112163.3|112176.6|112151.6|112188.3|112163.3|112175.4|112150.4|20
1738928450000|2025-02-07 11:40:50|112176.4|112151.4|112176.5|112151.5|112181.7|112156.7|112175.8|112150.8|21
1738928460000|2025-02-07 11:41:00|112175.8|112150.8|112173.7|112148.7|112175.8|112150.8|112172.9|112147.9|16
1738928470000|2025-02-07 11:41:10|112172.9|112147.9|112174.4|112149.4|112174.4|112149.4|112172.2|112147.2|18
1738928480000|2025-02-07 11:41:20|112174.5|112149.5|112174.3|112149.3|112174.6|112149.6|112174.3|112149.3|4
1738928490000|2025-02-07 11:41:30|112173.9|112148.9|112171.5|112146.5|112174.1|112149.1|112168.2|112143.2|14
1738928500000|2025-02-07 11:41:40|112170.9|112145.9|112165.1|112140.1|112171.6|112146.6|112165.1|112140.1|31
1738928510000|2025-02-07 11:41:50|112166.3|112141.3|112169.4|112144.4|112169.4|112144.4|112166.3|112141.3|27
1738928520000|2025-02-07 11:42:00|112168.9|112143.9|112150.7|112125.7|112168.9|112143.9|112148.3|112123.3|37
1738928530000|2025-02-07 11:42:10|112149.8|112124.8|112149.6|112124.6|112151.4|112126.4|112148.6|112123.6|33
1738928540000|2025-02-07 11:42:20|112149.9|112124.9|112154.2|112129.2|112157.8|112132.8|112144.4|112119.4|26
1738928550000|2025-02-07 11:42:30|112153.9|112128.9|112144.4|112119.4|112153.9|112128.9|112142.8|112117.8|19
1738928560000|2025-02-07 11:42:40|112144.3|112119.3|112144|112119|112144.4|112119.4|112142.1|112117.1|19
1738928570000|2025-02-07 11:42:50|112143.2|112118.2|112143.1|112118.1|112143.7|112118.7|112142.1|112117.1|17
1738928580000|2025-02-07 11:43:00|112142.5|112117.5|112136.7|112111.7|112142.5|112117.5|112134.5|112109.5|35
1738928590000|2025-02-07 11:43:10|112137.1|112112.1|112134.9|112109.9|112137.1|112112.1|112132.9|112107.9|18
1738928600000|2025-02-07 11:43:20|112134.2|112109.2|112133.6|112108.6|112134.2|112109.2|112131.4|112106.4|16
1738928610000|2025-02-07 11:43:30|112134.5|112109.5|112135|112110|112136.8|112111.8|112132.3|112107.3|28
1738928620000|2025-02-07 11:43:40|112134.9|112109.9|112125.8|112100.8|112135|112110|112125.8|112100.8|20
1738928630000|2025-02-07 11:43:50|112127.1|112102.1|112132.6|112107.6|112132.6|112107.6|112127|112102|25
1738928640000|2025-02-07 11:44:00|112132.2|112107.2|112137.1|112112.1|112137.7|112112.7|112132.2|112107.2|18
1738928650000|2025-02-07 11:44:10|112138|112113|112137.6|112112.6|112138.7|112113.7|112136.2|112111.2|16
1738928660000|2025-02-07 11:44:20|112138.4|112113.4|112138.3|112113.3|112138.4|112113.4|112136.5|112111.5|17
1738928670000|2025-02-07 11:44:30|112139.1|112114.1|112135|112110|112139.7|112114.7|112134.1|112109.1|12
1738928680000|2025-02-07 11:44:40|112135.5|112110.5|112127.9|112102.9|112135.5|112110.5|112126.8|112101.8|26
1738928690000|2025-02-07 11:44:50|112127.2|112102.2|112125.5|112100.5|112130.3|112105.3|112124.7|112099.7|40
1738928700000|2025-02-07 11:45:00|112126|112101|112125.4|112100.4|112126.1|112101.1|112120.1|112095.1|28
1738928710000|2025-02-07 11:45:10|112128.3|112103.3|112122.5|112097.5|112131.7|112106.7|112122.5|112097.5|36
1738928720000|2025-02-07 11:45:20|112124.5|112099.5|112131.8|112106.8|112135.3|112110.3|112122.3|112097.3|23
1738928730000|2025-02-07 11:45:30|112132|112107|112126.2|112101.2|112139|112114|112126.2|112101.2|30
1738928740000|2025-02-07 11:45:40|112126|112101|112122.7|112097.7|112126.9|112101.9|112122.4|112097.4|15
1738928750000|2025-02-07 11:45:50|112122.1|112097.1|112120.7|112095.7|112123.9|112098.9|112120.7|112095.7|23
1738928760000|2025-02-07 11:46:00|112120.2|112095.2|112122.2|112097.2|112122.4|112097.4|112119.4|112094.4|14
1738928770000|2025-02-07 11:46:10|112122.1|112097.1|112122.2|112097.2|112123.1|112098.1|112119.5|112094.5|17
1738928780000|2025-02-07 11:46:20|112122|112097|112124.5|112099.5|112124.5|112099.5|112122|112097|10
1738928790000|2025-02-07 11:46:30|112125.2|112100.2|112125.5|112100.5|112128.9|112103.9|112125.2|112100.2|14
1738928800000|2025-02-07 11:46:40|112125.4|112100.4|112126.6|112101.6|112126.6|112101.6|112124.8|112099.8|8
1738928810000|2025-02-07 11:46:50|112126|112101|112125.1|112100.1|112126|112101|112124.1|112099.1|15
1738928820000|2025-02-07 11:47:00|112125|112100|112124.9|112099.9|112125.1|112100.1|112124.9|112099.9|6
1738928830000|2025-02-07 11:47:10|112125.6|112100.6|112127|112102|112129.4|112104.4|112125.6|112100.6|12
1738928840000|2025-02-07 11:47:20|112126.1|112101.1|112128|112103|112128|112103|112123.2|112098.2|16
1738928850000|2025-02-07 11:47:30|112127.8|112102.8|112127.8|112102.8|112127.9|112102.9|112127.8|112102.8|3
1738928860000|2025-02-07 11:47:40|112128.4|112103.4|112120|112095|112128.4|112103.4|112119.4|112094.4|19
1738928870000|2025-02-07 11:47:50|112119.2|112094.2|112120.3|112095.3|112121.6|112096.6|112118.3|112093.3|15
1738928880000|2025-02-07 11:48:00|112118.6|112093.6|112120.8|112095.8|112121.1|112096.1|112118.6|112093.6|10
1738928890000|2025-02-07 11:48:10|112120.3|112095.3|112116.9|112091.9|112120.7|112095.7|112116.9|112091.9|17
1738928900000|2025-02-07 11:48:20|112117.3|112092.3|112117.6|112092.6|112117.6|112092.6|112117.3|112092.3|2
1738928910000|2025-02-07 11:48:30|112117|112092|112107|112082|112117|112092|112106.2|112081.2|21
1738928920000|2025-02-07 11:48:40|112107.2|112082.2|112102.9|112077.9|112107.2|112082.2|112102.9|112077.9|17
1738928930000|2025-02-07 11:48:50|112103.5|112078.5|112111.3|112086.3|112112.6|112087.6|112103.5|112078.5|21
1738928940000|2025-02-07 11:49:00|112111.6|112086.6|112114.4|112089.4|112114.4|112089.4|112111.3|112086.3|6
1738928950000|2025-02-07 11:49:10|112112.7|112087.7|112110.1|112085.1|112114.4|112089.4|112109.8|112084.8|18
1738928960000|2025-02-07 11:49:20|112109.2|112084.2|112102.9|112077.9|112109.2|112084.2|112100.2|112075.2|10
1738928970000|2025-02-07 11:49:30|112101.9|112076.9|112099|112074|112103|112078|112098.4|112073.4|13
1738928980000|2025-02-07 11:49:40|112099.8|112074.8|112090.5|112065.5|112099.8|112074.8|112088.7|112063.7|13
1738928990000|2025-02-07 11:49:50|112090.3|112065.3|112090.6|112065.6|112090.7|112065.7|112090.3|112065.3|4
1738929000000|2025-02-07 11:50:00|112090.3|112065.3|112090|112065|112090.3|112065.3|112086.7|112061.7|12
1738929010000|2025-02-07 11:50:10|112089.3|112064.3|112088.3|112063.3|112090.1|112065.1|112085.5|112060.5|14
1738929020000|2025-02-07 11:50:20|112087.6|112062.6|112087|112062|112087.6|112062.6|112087|112062|2
1738929030000|2025-02-07 11:50:30|112085.8|112060.8|112080.9|112055.9|112085.8|112060.8|112080.9|112055.9|9
1738929040000|2025-02-07 11:50:40|112080|112055|112078.1|112053.1|112080|112055|112076.7|112051.7|8
1738929050000|2025-02-07 11:50:50|112078|112053|112073.2|112048.2|112078|112053|112073.2|112048.2|7
1738929060000|2025-02-07 11:51:00|112072.6|112047.6|112074.6|112049.6|112074.6|112049.6|112068.9|112043.9|16
1738929070000|2025-02-07 11:51:10|112072.9|112047.9|112069.8|112044.8|112074.6|112049.6|112069.8|112044.8|20
1738929080000|2025-02-07 11:51:20|112068.6|112043.6|112071.7|112046.7|112074.2|112049.2|112068.6|112043.6|22
1738929090000|2025-02-07 11:51:30|112071.6|112046.6|112072.9|112047.9|112072.9|112047.9|112071.3|112046.3|14
1738929100000|2025-02-07 11:51:40|112072.7|112047.7|112068.3|112043.3|112072.7|112047.7|112067.9|112042.9|18
1738929110000|2025-02-07 11:51:50|112068.4|112043.4|112067.2|112042.2|112068.4|112043.4|112066.6|112041.6|8
1738929120000|2025-02-07 11:52:00|112067.6|112042.6|112073.4|112048.4|112073.4|112048.4|112065.9|112040.9|29
1738929130000|2025-02-07 11:52:10|112074.7|112049.7|112076.8|112051.8|112077.4|112052.4|112073.8|112048.8|17
1738929140000|2025-02-07 11:52:20|112077.5|112052.5|112081.2|112056.2|112081.2|112056.2|112076.6|112051.6|11
1738929150000|2025-02-07 11:52:30|112081.9|112056.9|112083.6|112058.6|112084.5|112059.5|112081.9|112056.9|7
1738929160000|2025-02-07 11:52:40|112083|112058|112084.7|112059.7|112088|112063|112082.2|112057.2|12
1738929170000|2025-02-07 11:52:50|112084.8|112059.8|112085.8|112060.8|112086.4|112061.4|112084.8|112059.8|12
1738929180000|2025-02-07 11:53:00|112085.9|112060.9|112087|112062|112087|112062|112085.9|112060.9|4
1738929190000|2025-02-07 11:53:10|112087.9|112062.9|112091.5|112066.5|112091.7|112066.7|112087.9|112062.9|8
1738929200000|2025-02-07 11:53:20|112091.6|112066.6|112091.2|112066.2|112091.6|112066.6|112090.4|112065.4|5
1738929210000|2025-02-07 11:53:30|112091.1|112066.1|112095.5|112070.5|112096.1|112071.1|112090.4|112065.4|11
1738929220000|2025-02-07 11:53:40|112095.4|112070.4|112092.8|112067.8|112095.4|112070.4|112092.1|112067.1|13
1738929230000|2025-02-07 11:53:50|112092.7|112067.7|112093.1|112068.1|112093.1|112068.1|112091.6|112066.6|9
1738929240000|2025-02-07 11:54:00|112093.8|112068.8|112092.4|112067.4|112093.8|112068.8|112089.9|112064.9|24
1738929250000|2025-02-07 11:54:10|112091.5|112066.5|112099|112074|112100.4|112075.4|112091.5|112066.5|17
1738929260000|2025-02-07 11:54:20|112099.6|112074.6|112099.8|112074.8|112100.4|112075.4|112098.4|112073.4|13
1738929270000|2025-02-07 11:54:30|112099.5|112074.5|112101.3|112076.3|112101.3|112076.3|112099|112074|14
1738929280000|2025-02-07 11:54:40|112101|112076|112101.5|112076.5|112101.6|112076.6|112100.6|112075.6|6
1738929290000|2025-02-07 11:54:50|112101.4|112076.4|112099.8|112074.8|112101.4|112076.4|112099.6|112074.6|8
1738929300000|2025-02-07 11:55:00|112099.3|112074.3|112097.4|112072.4|112099.8|112074.8|112096.4|112071.4|10
1738929310000|2025-02-07 11:55:10|112097.5|112072.5|112102.7|112077.7|112104.7|112079.7|112097.5|112072.5|22
1738929320000|2025-02-07 11:55:20|112101.9|112076.9|112100.7|112075.7|112101.9|112076.9|112098.8|112073.8|7
1738929330000|2025-02-07 11:55:30|112100.4|112075.4|112102.3|112077.3|112102.6|112077.6|112098.5|112073.5|11
1738929340000|2025-02-07 11:55:40|112103|112078|112093.1|112068.1|112103|112078|112092.5|112067.5|13
1738929350000|2025-02-07 11:55:50|112092.9|112067.9|112091.4|112066.4|112092.9|112067.9|112085|112060|22
1738929360000|2025-02-07 11:56:00|112091.2|112066.2|112096.7|112071.7|112098.6|112073.6|112090.9|112065.9|13
1738929370000|2025-02-07 11:56:10|112096.8|112071.8|112095.9|112070.9|112096.8|112071.8|112095.3|112070.3|5
1738929380000|2025-02-07 11:56:20|112095.5|112070.5|112095.5|112070.5|112095.9|112070.9|112093.8|112068.8|9
1738929390000|2025-02-07 11:56:30|112096.2|112071.2|112098.7|112073.7|112098.7|112073.7|112096.2|112071.2|9
1738929400000|2025-02-07 11:56:40|112101.8|112076.8|112114.6|112089.6|112118.5|112093.5|112101.8|112076.8|22
1738929410000|2025-02-07 11:56:50|112114.3|112089.3|112121.9|112096.9|112124.8|112099.8|112112.7|112087.7|20
1738929420000|2025-02-07 11:57:00|112123.8|112098.8|112127.4|112102.4|112129.1|112104.1|112121.9|112096.9|22
1738929430000|2025-02-07 11:57:10|112127.2|112102.2|112126.8|112101.8|112127.2|112102.2|112125.8|112100.8|8
1738929440000|2025-02-07 11:57:20|112125.8|112100.8|112128.2|112103.2|112128.2|112103.2|112125.6|112100.6|19
1738929450000|2025-02-07 11:57:30|112127.9|112102.9|112134.4|112109.4|112136.3|112111.3|112124.4|112099.4|14
1738929460000|2025-02-07 11:57:40|112135.9|112110.9|112123.4|112098.4|112138|112113|112123.4|112098.4|32
1738929470000|2025-02-07 11:57:50|112124.1|112099.1|112125.1|112100.1|112125.1|112100.1|112123.7|112098.7|7
1738929480000|2025-02-07 11:58:00|112126|112101|112124.5|112099.5|112126|112101|112123.6|112098.6|9
1738929490000|2025-02-07 11:58:10|112125.3|112100.3|112122.9|112097.9|112125.5|112100.5|112122.2|112097.2|16
1738929500000|2025-02-07 11:58:20|112123.8|112098.8|112136.6|112111.6|112138.8|112113.8|112122.9|112097.9|25
1738929510000|2025-02-07 11:58:30|112135.8|112110.8|112132.3|112107.3|112136.2|112111.2|112130.7|112105.7|18
1738929520000|2025-02-07 11:58:40|112132.8|112107.8|112151|112126|112154.1|112129.1|112132.3|112107.3|37
1738929530000|2025-02-07 11:58:50|112151.8|112126.8|112141.2|112116.2|112151.8|112126.8|112138.4|112113.4|33
1738929540000|2025-02-07 11:59:00|112142.2|112117.2|112142|112117|112142.4|112117.4|112140.1|112115.1|22
1738929550000|2025-02-07 11:59:10|112141.3|112116.3|112141|112116|112142.7|112117.7|112139.8|112114.8|16
1738929560000|2025-02-07 11:59:20|112141.6|112116.6|112142|112117|112145.3|112120.3|112138.3|112113.3|18
1738929570000|2025-02-07 11:59:30|112143.5|112118.5|112140.2|112115.2|112143.5|112118.5|112140.2|112115.2|12
1738929580000|2025-02-07 11:59:40|112142|112117|112142.1|112117.1|112142.5|112117.5|112137.9|112112.9|26
1738929590000|2025-02-07 11:59:50|112142.4|112117.4|112143.8|112118.8|112144.5|112119.5|112140.1|112115.1|25
1738929600000|2025-02-07 12:00:00|112144.9|112119.9|112159.3|112134.3|112166|112141|112144.2|112119.2|49
1738929610000|2025-02-07 12:00:10|112158.9|112133.9|112159.4|112134.4|112161.3|112136.3|112158.1|112133.1|20
1738929620000|2025-02-07 12:00:20|112160.1|112135.1|112163.6|112138.6|112163.6|112138.6|112159.3|112134.3|22
1738929630000|2025-02-07 12:00:30|112162.8|112137.8|112162.6|112137.6|112163.1|112138.1|112161.6|112136.6|15
1738929640000|2025-02-07 12:00:40|112163.4|112138.4|112175.5|112150.5|112175.7|112150.7|112163.4|112138.4|21
1738929650000|2025-02-07 12:00:50|112175.8|112150.8|112183.2|112158.2|112187.4|112162.4|112172.6|112147.6|29
1738929660000|2025-02-07 12:01:00|112182.4|112157.4|112178.7|112153.7|112183.3|112158.3|112178.7|112153.7|16
1738929670000|2025-02-07 12:01:10|112178.8|112153.8|112176.4|112151.4|112179.2|112154.2|112176.3|112151.3|12
1738929680000|2025-02-07 12:01:20|112177.4|112152.4|112173.4|112148.4|112177.4|112152.4|112173.4|112148.4|17
1738929690000|2025-02-07 12:01:30|112171|112146|112174.5|112149.5|112176|112151|112171|112146|20
1738929700000|2025-02-07 12:01:40|112174.7|112149.7|112174|112149|112174.7|112149.7|112174|112149|2
1738929710000|2025-02-07 12:01:50|112173.5|112148.5|112173.2|112148.2|112173.5|112148.5|112173|112148|4
1738929720000|2025-02-07 12:02:00|112172.5|112147.5|112179.2|112154.2|112180.7|112155.7|112171.2|112146.2|23
1738929730000|2025-02-07 12:02:10|112179.1|112154.1|112187.1|112162.1|112188|112163|112178.7|112153.7|16
1738929740000|2025-02-07 12:02:20|112188.4|112163.4|112199.9|112174.9|112200.7|112175.7|112188.4|112163.4|24
1738929750000|2025-02-07 12:02:30|112201.4|112176.4|112202.1|112177.1|112206.9|112181.9|112200.4|112175.4|19
1738929760000|2025-02-07 12:02:40|112203.2|112178.2|112208.9|112183.9|112210.4|112185.4|112203.2|112178.2|8
1738929770000|2025-02-07 12:02:50|112207.9|112182.9|112203.4|112178.4|112209.9|112184.9|112203.4|112178.4|11
1738929780000|2025-02-07 12:03:00|112202.5|112177.5|112202.4|112177.4|112202.5|112177.5|112201.1|112176.1|5
1738929790000|2025-02-07 12:03:10|112202.9|112177.9|112201.8|112176.8|112205.7|112180.7|112201.8|112176.8|9
1738929800000|2025-02-07 12:03:20|112199.6|112174.6|112202.9|112177.9|112202.9|112177.9|112197.5|112172.5|11
1738929810000|2025-02-07 12:03:30|112202.4|112177.4|112202.9|112177.9|112203.7|112178.7|112201.4|112176.4|9
1738929830000|2025-02-07 12:03:50|112203.3|112178.3|112210.7|112185.7|112212.2|112187.2|112203.3|112178.3|21
1738929840000|2025-02-07 12:04:00|112211.4|112186.4|112212.1|112187.1|112213.8|112188.8|112210.6|112185.6|8
1738929850000|2025-02-07 12:04:10|112212.3|112187.3|112210.4|112185.4|112214.3|112189.3|112210.4|112185.4|14
1738929860000|2025-02-07 12:04:20|112210.5|112185.5|112217.5|112192.5|112220.8|112195.8|112210.3|112185.3|15
1738929870000|2025-02-07 12:04:30|112218.1|112193.1|112217.6|112192.6|112218.5|112193.5|112217.3|112192.3|9
1738929880000|2025-02-07 12:04:40|112219.2|112194.2|112211.7|112186.7|112219.6|112194.6|112210.3|112185.3|24
1738929890000|2025-02-07 12:04:50|112211.1|112186.1|112211.9|112186.9|112212.8|112187.8|112211.1|112186.1|17
1738929900000|2025-02-07 12:05:00|112212|112187|112215|112190|112215|112190|112212|112187|12
1738929910000|2025-02-07 12:05:10|112216|112191|112227|112202|112230.6|112205.6|112216|112191|27
1738929920000|2025-02-07 12:05:20|112227.2|112202.2|112230.8|112205.8|112233.8|112208.8|112227.2|112202.2|22
1738929930000|2025-02-07 12:05:30|112230|112205|112232.3|112207.3|112232.3|112207.3|112227.4|112202.4|20
1738929940000|2025-02-07 12:05:40|112231.3|112206.3|112230.8|112205.8|112233.1|112208.1|112226.5|112201.5|25
1738929950000|2025-02-07 12:05:50|112229.9|112204.9|112225|112200|112230.4|112205.4|112224.7|112199.7|23
1738929960000|2025-02-07 12:06:00|112225.7|112200.7|112229.9|112204.9|112233.3|112208.3|112224.4|112199.4|19
1738929970000|2025-02-07 12:06:10|112230.6|112205.6|112227.2|112202.2|112230.6|112205.6|112227.2|112202.2|12
1738929980000|2025-02-07 12:06:20|112226.4|112201.4|112227.5|112202.5|112231.5|112206.5|112224.9|112199.9|19
1738929990000|2025-02-07 12:06:30|112228.2|112203.2|112226.6|112201.6|112235|112210|112225.6|112200.6|30
1738930000000|2025-02-07 12:06:40|112227|112202|112226.4|112201.4|112232.1|112207.1|112224.8|112199.8|25
1738930010000|2025-02-07 12:06:50|112225.3|112200.3|112213.7|112188.7|112225.3|112200.3|112209.4|112184.4|16
1738930020000|2025-02-07 12:07:00|112212.7|112187.7|112202.9|112177.9|112212.7|112187.7|112202.9|112177.9|14
1738930030000|2025-02-07 12:07:10|112202|112177|112204.2|112179.2|112205.9|112180.9|112200.5|112175.5|18
1738930040000|2025-02-07 12:07:20|112203.3|112178.3|112196.3|112171.3|112203.3|112178.3|112192|112167|25
1738930050000|2025-02-07 12:07:30|112196.6|112171.6|112193.6|112168.6|112197.5|112172.5|112188.2|112163.2|24
1738930060000|2025-02-07 12:07:40|112195|112170|112189.9|112164.9|112197|112172|112186.4|112161.4|17
1738930070000|2025-02-07 12:07:50|112190.8|112165.8|112193.7|112168.7|112193.7|112168.7|112190.8|112165.8|9
1738930080000|2025-02-07 12:08:00|112194.7|112169.7|112192.3|112167.3|112195.6|112170.6|112189|112164|14
1738930090000|2025-02-07 12:08:10|112191.6|112166.6|112195.2|112170.2|112197.4|112172.4|112191.6|112166.6|20
1738930100000|2025-02-07 12:08:20|112194|112169|112189.8|112164.8|112194|112169|112188|112163|15
1738930110000|2025-02-07 12:08:30|112189|112164|112189.5|112164.5|112189.7|112164.7|112189|112164|3
1738930120000|2025-02-07 12:08:40|112190.8|112165.8|112192|112167|112192.8|112167.8|112190.8|112165.8|7
1738930130000|2025-02-07 12:08:50|112191|112166|112190.3|112165.3|112191.4|112166.4|112190.3|112165.3|9
1738930140000|2025-02-07 12:09:00|112191.1|112166.1|112189.3|112164.3|112193.4|112168.4|112189.3|112164.3|11
1738930150000|2025-02-07 12:09:10|112189|112164|112196.6|112171.6|112196.6|112171.6|112189|112164|15
1738930160000|2025-02-07 12:09:20|112197.6|112172.6|112197.7|112172.7|112198.7|112173.7|112197.6|112172.6|6
1738930170000|2025-02-07 12:09:30|112197.6|112172.6|112196|112171|112197.6|112172.6|112194.3|112169.3|12
1738930180000|2025-02-07 12:09:40|112195.1|112170.1|112199.3|112174.3|112199.6|112174.6|112195.1|112170.1|11
1738930190000|2025-02-07 12:09:50|112200.1|112175.1|112200.3|112175.3|112200.3|112175.3|112199.3|112174.3|5
1738930200000|2025-02-07 12:10:00|112199.2|112174.2|112200.1|112175.1|112200.4|112175.4|112199.2|112174.2|8
1738930210000|2025-02-07 12:10:10|112200.2|112175.2|112198.8|112173.8|112201.2|112176.2|112198.8|112173.8|9
1738930220000|2025-02-07 12:10:20|112200.2|112175.2|112204.2|112179.2|112204.4|112179.4|112199.3|112174.3|18
1738930230000|2025-02-07 12:10:30|112204.3|112179.3|112212.4|112187.4|112213|112188|112204.3|112179.3|20
1738930240000|2025-02-07 12:10:40|112211.8|112186.8|112206.2|112181.2|112211.8|112186.8|112206.2|112181.2|12
1738930250000|2025-02-07 12:10:50|112206|112181|112204|112179|112207.4|112182.4|112204|112179|15
1738930260000|2025-02-07 12:11:00|112204.4|112179.4|112202.6|112177.6|112204.4|112179.4|112202|112177|13
1738930270000|2025-02-07 12:11:10|112202.7|112177.7|112203.1|112178.1|112203.1|112178.1|112202.7|112177.7|4
1738930280000|2025-02-07 12:11:20|112203.7|112178.7|112203|112178|112203.7|112178.7|112201.3|112176.3|8
1738930290000|2025-02-07 12:11:30|112202.8|112177.8|112198.9|112173.9|112202.8|112177.8|112198.4|112173.4|10
1738930300000|2025-02-07 12:11:40|112200|112175|112202.6|112177.6|112203.9|112178.9|112200|112175|9
1738930310000|2025-02-07 12:11:50|112202.5|112177.5|112202.4|112177.4|112202.6|112177.6|112202.4|112177.4|3
1738930320000|2025-02-07 12:12:00|112202.3|112177.3|112203.3|112178.3|112204.3|112179.3|112201.2|112176.2|7
1738930330000|2025-02-07 12:12:10|112202.5|112177.5|112211.7|112186.7|112214|112189|112202.5|112177.5|19
1738930340000|2025-02-07 12:12:20|112212.5|112187.5|112210.9|112185.9|112212.5|112187.5|112210.8|112185.8|6
1738930350000|2025-02-07 12:12:30|112209.8|112184.8|112209.7|112184.7|112209.8|112184.8|112209.6|112184.6|3
1738930370000|2025-02-07 12:12:50|112209.8|112184.8|112200.4|112175.4|112209.8|112184.8|112199.6|112174.6|16
1738930380000|2025-02-07 12:13:00|112200.9|112175.9|112199.3|112174.3|112201|112176|112199.3|112174.3|5
1738930390000|2025-02-07 12:13:10|112199.4|112174.4|112196.6|112171.6|112199.6|112174.6|112196.6|112171.6|10
1738930400000|2025-02-07 12:13:20|112196.1|112171.1|112198.5|112173.5|112198.5|112173.5|112196.1|112171.1|6
1738930410000|2025-02-07 12:13:30|112198.6|112173.6|112192.3|112167.3|112198.8|112173.8|112192.2|112167.2|8
1738930420000|2025-02-07 12:13:40|112191.5|112166.5|112190.7|112165.7|112191.5|112166.5|112189.6|112164.6|6
1738930430000|2025-02-07 12:13:50|112191|112166|112187.8|112162.8|112191.1|112166.1|112186.8|112161.8|15
1738930440000|2025-02-07 12:14:00|112186.6|112161.6|112172|112147|112186.6|112161.6|112167.5|112142.5|23
1738930450000|2025-02-07 12:14:10|112172.7|112147.7|112173.8|112148.8|112178.3|112153.3|112172.7|112147.7|15
1738930460000|2025-02-07 12:14:20|112174|112149|112173.4|112148.4|112175|112150|112172.6|112147.6|6
1738930470000|2025-02-07 12:14:30|112173.7|112148.7|112174.4|112149.4|112175.8|112150.8|112172.8|112147.8|14
1738930480000|2025-02-07 12:14:40|112173.6|112148.6|112171.3|112146.3|112174.5|112149.5|112171.2|112146.2|10
1738930490000|2025-02-07 12:14:50|112174.6|112149.6|112172.5|112147.5|112175.5|112150.5|112171.5|112146.5|9
1738930500000|2025-02-07 12:15:00|112174.6|112149.6|112178.5|112153.5|112182.5|112157.5|112171.6|112146.6|25
1738930510000|2025-02-07 12:15:10|112178.6|112153.6|112171.1|112146.1|112179.5|112154.5|112171.1|112146.1|18
1738930520000|2025-02-07 12:15:20|112171.9|112146.9|112179|112154|112179.7|112154.7|112171.9|112146.9|13
1738930530000|2025-02-07 12:15:30|112179.1|112154.1|112194.9|112169.9|112197.2|112172.2|112179.1|112154.1|30
1738930540000|2025-02-07 12:15:40|112195|112170|112196.7|112171.7|112196.7|112171.7|112195|112170|4
1738930550000|2025-02-07 12:15:50|112197.5|112172.5|112198.3|112173.3|112199.8|112174.8|112197.5|112172.5|9
1738930560000|2025-02-07 12:16:00|112198.4|112173.4|112195.8|112170.8|112200|112175|112195.4|112170.4|10
1738930570000|2025-02-07 12:16:10|112195.4|112170.4|112196.6|112171.6|112196.6|112171.6|112195.4|112170.4|11
1738930580000|2025-02-07 12:16:20|112195.3|112170.3|112194.5|112169.5|112196.4|112171.4|112194.2|112169.2|13
1738930590000|2025-02-07 12:16:30|112193.8|112168.8|112197.5|112172.5|112197.5|112172.5|112191.9|112166.9|15
1738930600000|2025-02-07 12:16:40|112196.8|112171.8|112197.4|112172.4|112197.7|112172.7|112195.8|112170.8|8
1738930610000|2025-02-07 12:16:50|112196.6|112171.6|112198.1|112173.1|112199.6|112174.6|112195.6|112170.6|23
1738930620000|2025-02-07 12:17:00|112198.2|112173.2|112199.2|112174.2|112199.2|112174.2|112198|112173|5
1738930630000|2025-02-07 12:17:10|112200.2|112175.2|112199.3|112174.3|112200.6|112175.6|112199.3|112174.3|9
1738930640000|2025-02-07 12:17:20|112196.2|112171.2|112187.3|112162.3|112196.2|112171.2|112179.2|112154.2|19
1738930650000|2025-02-07 12:17:30|112187.2|112162.2|112179.8|112154.8|112188.2|112163.2|112178.3|112153.3|20
1738930660000|2025-02-07 12:17:40|112179.4|112154.4|112175.8|112150.8|112179.4|112154.4|112174.9|112149.9|24
1738930670000|2025-02-07 12:17:50|112176.1|112151.1|112179|112154|112179.9|112154.9|112176.1|112151.1|10
1738930680000|2025-02-07 12:18:00|112177.3|112152.3|112176.9|112151.9|112179.3|112154.3|112176.1|112151.1|19
1738930690000|2025-02-07 12:18:10|112178.4|112153.4|112182.2|112157.2|112185.3|112160.3|112178.4|112153.4|9
1738930700000|2025-02-07 12:18:20|112181.7|112156.7|112181.9|112156.9|112182.2|112157.2|112181.1|112156.1|6
1738930710000|2025-02-07 12:18:30|112181.6|112156.6|112179.2|112154.2|112181.6|112156.6|112174.6|112149.6|12
1738930720000|2025-02-07 12:18:40|112180.1|112155.1|112179.1|112154.1|112180.1|112155.1|112178.7|112153.7|9
1738930730000|2025-02-07 12:18:50|112181.1|112156.1|112180.4|112155.4|112182|112157|112180.4|112155.4|9
1738930740000|2025-02-07 12:19:00|112179.5|112154.5|112176.4|112151.4|112179.5|112154.5|112176.4|112151.4|5
1738930750000|2025-02-07 12:19:10|112176.5|112151.5|112175.8|112150.8|112176.5|112151.5|112175.8|112150.8|2
1738930760000|2025-02-07 12:19:20|112178.5|112153.5|112174.8|112149.8|112178.5|112153.5|112174.8|112149.8|9
1738930770000|2025-02-07 12:19:30|112174.9|112149.9|112176|112151|112176.7|112151.7|112174.8|112149.8|10
1738930780000|2025-02-07 12:19:40|112176.1|112151.1|112176|112151|112176.9|112151.9|112176|112151|7
1738930790000|2025-02-07 12:19:50|112175.8|112150.8|112182.3|112157.3|112182.3|112157.3|112175.8|112150.8|9
1738930800000|2025-02-07 12:20:00|112182|112157|112183.2|112158.2|112183.5|112158.5|112180.3|112155.3|17
1738930810000|2025-02-07 12:20:10|112182.4|112157.4|112181.4|112156.4|112182.4|112157.4|112181|112156|12
1738930820000|2025-02-07 12:20:20|112180.6|112155.6|112177.9|112152.9|112180.6|112155.6|112174.7|112149.7|11
1738930830000|2025-02-07 12:20:30|112177.8|112152.8|112169.1|112144.1|112177.8|112152.8|112168.4|112143.4|11
1738930840000|2025-02-07 12:20:40|112168.1|112143.1|112174.7|112149.7|112174.7|112149.7|112163.4|112138.4|21
1738930850000|2025-02-07 12:20:50|112172.9|112147.9|112175.4|112150.4|112175.8|112150.8|112172.9|112147.9|6
1738930860000|2025-02-07 12:21:00|112175.3|112150.3|112175.4|112150.4|112175.4|112150.4|112173.5|112148.5|7
1738930870000|2025-02-07 12:21:10|112175.2|112150.2|112179.7|112154.7|112181.8|112156.8|112175.2|112150.2|12
1738930880000|2025-02-07 12:21:20|112179|112154|112183.4|112158.4|112183.6|112158.6|112177.6|112152.6|23
1738930890000|2025-02-07 12:21:30|112184|112159|112185|112160|112185|112160|112183.9|112158.9|4
1738930900000|2025-02-07 12:21:40|112185.6|112160.6|112185.9|112160.9|112188.6|112163.6|112184.3|112159.3|12
1738930910000|2025-02-07 12:21:50|112185.7|112160.7|112184.6|112159.6|112186|112161|112184.5|112159.5|11
1738930920000|2025-02-07 12:22:00|112184.8|112159.8|112188.4|112163.4|112188.4|112163.4|112184.8|112159.8|10
1738930930000|2025-02-07 12:22:10|112174.9|112149.9|112176.1|112151.1|112176.7|112151.7|112171.5|112146.5|16
1738930940000|2025-02-07 12:22:20|112174.6|112149.6|112174|112149|112175|112150|112172.7|112147.7|12
1738930950000|2025-02-07 12:22:30|112174.2|112149.2|112170.2|112145.2|112174.2|112149.2|112166.4|112141.4|23
1738930960000|2025-02-07 12:22:40|112169.3|112144.3|112169.9|112144.9|112171.5|112146.5|112168.2|112143.2|12
1738930970000|2025-02-07 12:22:50|112169.3|112144.3|112167.1|112142.1|112169.3|112144.3|112166.5|112141.5|7
1738930980000|2025-02-07 12:23:00|112166.4|112141.4|112159.1|112134.1|112166.4|112141.4|112159.1|112134.1|8
1738930990000|2025-02-07 12:23:10|112158.2|112133.2|112145.8|112120.8|112158.2|112133.2|112145.8|112120.8|12
1738931000000|2025-02-07 12:23:20|112145.6|112120.6|112140|112115|112145.6|112120.6|112139.9|112114.9|6
1738931010000|2025-02-07 12:23:30|112139.9|112114.9|112138.8|112113.8|112140.3|112115.3|112138|112113|9
1738931020000|2025-02-07 12:23:40|112138.3|112113.3|112127.7|112102.7|112138.3|112113.3|112127.7|112102.7|12
1738931030000|2025-02-07 12:23:50|112127.8|112102.8|112128.4|112103.4|112128.4|112103.4|112125.8|112100.8|9
1738931040000|2025-02-07 12:24:00|112129.4|112104.4|112123.8|112098.8|112130.3|112105.3|112123.8|112098.8|21
1738931050000|2025-02-07 12:24:10|112127.1|112102.1|112115.7|112090.7|112127.7|112102.7|112115.3|112090.3|11
1738931060000|2025-02-07 12:24:20|112115.3|112090.3|112116|112091|112116.5|112091.5|112111.5|112086.5|22
1738931070000|2025-02-07 12:24:30|112115.7|112090.7|112114.4|112089.4|112116.3|112091.3|112114.4|112089.4|11
1738931080000|2025-02-07 12:24:40|112114.1|112089.1|112132.7|112107.7|112133.7|112108.7|112114.1|112089.1|24
1738931090000|2025-02-07 12:24:50|112133.2|112108.2|112132.1|112107.1|112134.4|112109.4|112129.8|112104.8|21
1738931100000|2025-02-07 12:25:00|112132.2|112107.2|112126.6|112101.6|112132.2|112107.2|112123|112098|18
1738931110000|2025-02-07 12:25:10|112127.4|112102.4|112128.5|112103.5|112131|112106|112127.3|112102.3|11
1738931120000|2025-02-07 12:25:20|112129.1|112104.1|112128.2|112103.2|112134.5|112109.5|112128.2|112103.2|12
1738931130000|2025-02-07 12:25:30|112128.8|112103.8|112133.3|112108.3|112134|112109|112128.8|112103.8|7
1738931140000|2025-02-07 12:25:40|112132.7|112107.7|112132|112107|112132.7|112107.7|112127|112102|20
1738931150000|2025-02-07 12:25:50|112132.7|112107.7|112134.5|112109.5|112134.5|112109.5|112132.7|112107.7|7
1738931160000|2025-02-07 12:26:00|112135.3|112110.3|112135.8|112110.8|112141.5|112116.5|112134.2|112109.2|12
1738931170000|2025-02-07 12:26:10|112135.9|112110.9|112124.8|112099.8|112135.9|112110.9|112124.8|112099.8|12
1738931180000|2025-02-07 12:26:20|112124.7|112099.7|112133.1|112108.1|112133.1|112108.1|112124.7|112099.7|15
1738931190000|2025-02-07 12:26:30|112133.7|112108.7|112133.4|112108.4|112135|112110|112130.1|112105.1|19
1738931200000|2025-02-07 12:26:40|112135.1|112110.1|112135.5|112110.5|112135.5|112110.5|112131|112106|13
1738931210000|2025-02-07 12:26:50|112135.2|112110.2|112141.5|112116.5|112143.9|112118.9|112133.1|112108.1|19
1738931220000|2025-02-07 12:27:00|112138.3|112113.3|112143.3|112118.3|112144.9|112119.9|112137.2|112112.2|23
1738931230000|2025-02-07 12:27:10|112144.3|112119.3|112138.9|112113.9|112144.3|112119.3|112138.6|112113.6|14
1738931240000|2025-02-07 12:27:20|112139.2|112114.2|112130.7|112105.7|112139.2|112114.2|112130.7|112105.7|15
1738931250000|2025-02-07 12:27:30|112130.4|112105.4|112130.3|112105.3|112131.9|112106.9|112130.1|112105.1|8
1738931260000|2025-02-07 12:27:40|112129.6|112104.6|112129.7|112104.7|112129.7|112104.7|112129|112104|4
1738931270000|2025-02-07 12:27:50|112130.3|112105.3|112145.3|112120.3|112147.1|112122.1|112130.3|112105.3|25
1738931280000|2025-02-07 12:28:00|112145.9|112120.9|112154.3|112129.3|112156.9|112131.9|112145.9|112120.9|14
1738931290000|2025-02-07 12:28:10|112155.1|112130.1|112154.7|112129.7|112155.1|112130.1|112147.1|112122.1|23
1738931300000|2025-02-07 12:28:20|112155.4|112130.4|112156|112131|112156|112131|112155.4|112130.4|2
1738931310000|2025-02-07 12:28:30|112155.4|112130.4|112158.4|112133.4|112159|112134|112155.3|112130.3|7
1738931320000|2025-02-07 12:28:40|112159|112134|112165|112140|112166.5|112141.5|112159|112134|10
1738931330000|2025-02-07 12:28:50|112165.1|112140.1|112167.5|112142.5|112167.5|112142.5|112164.8|112139.8|5
1738931340000|2025-02-07 12:29:00|112168.1|112143.1|112172.3|112147.3|112173.5|112148.5|112168.1|112143.1|9
1738931350000|2025-02-07 12:29:10|112172.4|112147.4|112171.7|112146.7|112173.3|112148.3|112171.7|112146.7|7
1738931360000|2025-02-07 12:29:20|112172.9|112147.9|112181.4|112156.4|112190.5|112165.5|112172.9|112147.9|27
1738931370000|2025-02-07 12:29:30|112180.9|112155.9|112179.7|112154.7|112181.5|112156.5|112179.6|112154.6|20
1738931380000|2025-02-07 12:29:40|112179.4|112154.4|112177.2|112152.2|112179.9|112154.9|112177.2|112152.2|19
1738931390000|2025-02-07 12:29:50|112178.6|112153.6|112176.5|112151.5|112179.5|112154.5|112173.8|112148.8|20
1738931400000|2025-02-07 12:30:00|112176.6|112151.6|112172.8|112147.8|112177.8|112152.8|112172.8|112147.8|14
1738931410000|2025-02-07 12:30:10|112171.8|112146.8|112165.1|112140.1|112171.8|112146.8|112164.3|112139.3|13
1738931420000|2025-02-07 12:30:20|112164.4|112139.4|112165.2|112140.2|112165.2|112140.2|112159.2|112134.2|12
1738931430000|2025-02-07 12:30:30|112166|112141|112165.6|112140.6|112166.3|112141.3|112165.5|112140.5|8
1738931440000|2025-02-07 12:30:40|112164.7|112139.7|112166.5|112141.5|112166.5|112141.5|112164.7|112139.7|3
1738931450000|2025-02-07 12:30:50|112167|112142|112170.3|112145.3|112171.9|112146.9|112167|112142|11
1738931460000|2025-02-07 12:31:00|112170.8|112145.8|112161.9|112136.9|112170.8|112145.8|112161.9|112136.9|24
1738931470000|2025-02-07 12:31:10|112163.3|112138.3|112168.2|112143.2|112168.2|112143.2|112160.9|112135.9|21
1738931480000|2025-02-07 12:31:20|112167.7|112142.7|112168|112143|112168.7|112143.7|112163.7|112138.7|24
1738931490000|2025-02-07 12:31:30|112167.5|112142.5|112167.8|112142.8|112170|112145|112162.8|112137.8|15
1738931500000|2025-02-07 12:31:40|112168.7|112143.7|112173.3|112148.3|112173.3|112148.3|112168.1|112143.1|8
1738931510000|2025-02-07 12:31:50|112173.9|112148.9|112174.3|112149.3|112177.1|112152.1|112173.9|112148.9|22
1738931520000|2025-02-07 12:32:00|112173.6|112148.6|112170.3|112145.3|112174.5|112149.5|112170.3|112145.3|9
1738931530000|2025-02-07 12:32:10|112170.5|112145.5|112177.7|112152.7|112178|112153|112169.7|112144.7|13
1738931540000|2025-02-07 12:32:20|112178|112153|112177.8|112152.8|112178|112153|112177.7|112152.7|3
1738931550000|2025-02-07 12:32:30|112178|112153|112181.3|112156.3|112182.6|112157.6|112177.8|112152.8|17
1738931560000|2025-02-07 12:32:40|112180.3|112155.3|112178.1|112153.1|112180.3|112155.3|112177|112152|9
1738931570000|2025-02-07 12:32:50|112178.2|112153.2|112182.4|112157.4|112183|112158|112176.9|112151.9|14
1738931580000|2025-02-07 12:33:00|112183|112158|112167.7|112142.7|112183|112158|112165.2|112140.2|26
1738931590000|2025-02-07 12:33:10|112167.8|112142.8|112175.6|112150.6|112177.5|112152.5|112167.8|112142.8|28
1738931600000|2025-02-07 12:33:20|112175|112150|112178.6|112153.6|112178.6|112153.6|112173.8|112148.8|14
1738931610000|2025-02-07 12:33:30|112179.1|112154.1|112181.2|112156.2|112182.8|112157.8|112178.6|112153.6|8
1738931620000|2025-02-07 12:33:40|112180.7|112155.7|112176.2|112151.2|112182|112157|112175.5|112150.5|17
1738931630000|2025-02-07 12:33:50|112175.3|112150.3|112177.7|112152.7|112177.7|112152.7|112175|112150|15
1738931640000|2025-02-07 12:34:00|112177.4|112152.4|112179.5|112154.5|112180.9|112155.9|112175.9|112150.9|21
1738931650000|2025-02-07 12:34:10|112178.6|112153.6|112173.3|112148.3|112179.8|112154.8|112171.7|112146.7|26
1738931660000|2025-02-07 12:34:20|112174.1|112149.1|112181.5|112156.5|112181.5|112156.5|112174.1|112149.1|17
1738931670000|2025-02-07 12:34:30|112180.6|112155.6|112170.2|112145.2|112180.6|112155.6|112168.6|112143.6|16
1738931680000|2025-02-07 12:34:40|112172|112147|112169.2|112144.2|112174|112149|112169.2|112144.2|11
1738931690000|2025-02-07 12:34:50|112170|112145|112169.5|112144.5|112172.2|112147.2|112169.5|112144.5|7
1738931700000|2025-02-07 12:35:00|112170.7|112145.7|112171.9|112146.9|112178.2|112153.2|112167.2|112142.2|25
1738931710000|2025-02-07 12:35:10|112171.7|112146.7|112184.1|112159.1|112185.9|112160.9|112171.5|112146.5|17
1738931720000|2025-02-07 12:35:20|112183.1|112158.1|112182.2|112157.2|112183.3|112158.3|112178|112153|21
1738931730000|2025-02-07 12:35:30|112182.6|112157.6|112180.6|112155.6|112182.6|112157.6|112180.6|112155.6|5
1738931740000|2025-02-07 12:35:40|112181.5|112156.5|112182|112157|112184.8|112159.8|112181.5|112156.5|10
1738931750000|2025-02-07 12:35:50|112181.3|112156.3|112174.5|112149.5|112181.3|112156.3|112174.5|112149.5|17
1738931760000|2025-02-07 12:36:00|112175.5|112150.5|112171.8|112146.8|112177.3|112152.3|112171.8|112146.8|10
1738931770000|2025-02-07 12:36:10|112170.5|112145.5|112191.4|112166.4|112191.4|112166.4|112168.4|112143.4|20
1738931780000|2025-02-07 12:36:20|112187.2|112162.2|112185.8|112160.8|112187.2|112162.2|112185.8|112160.8|5
1738931790000|2025-02-07 12:36:30|112185.7|112160.7|112176|112151|112186.9|112161.9|112173.5|112148.5|14
1738931800000|2025-02-07 12:36:40|112177.5|112152.5|112175.2|112150.2|112179.8|112154.8|112175.2|112150.2|20
1738931810000|2025-02-07 12:36:50|112175|112150|112175|112150|112175|112150|112174.8|112149.8|3
1738931820000|2025-02-07 12:37:00|112174.2|112149.2|112176.3|112151.3|112176.8|112151.8|112173|112148|14
1738931830000|2025-02-07 12:37:10|112176.9|112151.9|112172.4|112147.4|112176.9|112151.9|112169.4|112144.4|15
1738931840000|2025-02-07 12:37:20|112172.5|112147.5|112174.4|112149.4|112174.4|112149.4|112170.8|112145.8|5
1738931850000|2025-02-07 12:37:30|112174.2|112149.2|112174.9|112149.9|112176.2|112151.2|112173.8|112148.8|9
1738931860000|2025-02-07 12:37:40|112174.1|112149.1|112174.7|112149.7|112175.5|112150.5|112174.1|112149.1|5
1738931870000|2025-02-07 12:37:50|112174.5|112149.5|112176.9|112151.9|112177.4|112152.4|112174.2|112149.2|10
1738931880000|2025-02-07 12:38:00|112177.4|112152.4|112178.7|112153.7|112179|112154|112177.4|112152.4|10
1738931890000|2025-02-07 12:38:10|112177.6|112152.6|112173.6|112148.6|112177.6|112152.6|112173.6|112148.6|12
1738931900000|2025-02-07 12:38:20|112172.8|112147.8|112170.8|112145.8|112173.7|112148.7|112170.8|112145.8|11
1738931910000|2025-02-07 12:38:30|112170.1|112145.1|112151.3|112126.3|112170.1|112145.1|112151.3|112126.3|19
1738931920000|2025-02-07 12:38:40|112151.5|112126.5|112155.3|112130.3|112155.3|112130.3|112151.5|112126.5|7
1738931930000|2025-02-07 12:38:50|112155.2|112130.2|112163.8|112138.8|112164.7|112139.7|112154.9|112129.9|18
1738931940000|2025-02-07 12:39:00|112162.6|112137.6|112165.8|112140.8|112167.2|112142.2|112160.3|112135.3|21
1738931950000|2025-02-07 12:39:10|112165.9|112140.9|112169.4|112144.4|112170.4|112145.4|112165.9|112140.9|8
1738931960000|2025-02-07 12:39:20|112170.2|112145.2|112169.6|112144.6|112175.1|112150.1|112169.6|112144.6|9
1738931970000|2025-02-07 12:39:30|112169.2|112144.2|112168.9|112143.9|112169.2|112144.2|112168.9|112143.9|3
1738931980000|2025-02-07 12:39:40|112168.2|112143.2|112163|112138|112168.2|112143.2|112163|112138|3
1738931990000|2025-02-07 12:39:50|112161.8|112136.8|112160.1|112135.1|112162.5|112137.5|112158.4|112133.4|14
1738932000000|2025-02-07 12:40:00|112159.2|112134.2|112157.7|112132.7|112160.9|112135.9|112157|112132|10
1738932010000|2025-02-07 12:40:10|112158.2|112133.2|112158.2|112133.2|112158.2|112133.2|112158.2|112133.2|1
1738932020000|2025-02-07 12:40:20|112158.3|112133.3|112158.5|112133.5|112160.8|112135.8|112156.3|112131.3|12
1738932030000|2025-02-07 12:40:30|112157.9|112132.9|112157.2|112132.2|112157.9|112132.9|112157.2|112132.2|6
1738932040000|2025-02-07 12:40:40|112156.2|112131.2|112147.8|112122.8|112156.2|112131.2|112146|112121|18
1738932050000|2025-02-07 12:40:50|112147.6|112122.6|112146.3|112121.3|112147.6|112122.6|112146.3|112121.3|3
1738932060000|2025-02-07 12:41:00|112147.3|112122.3|112156.3|112131.3|112156.3|112131.3|112147.3|112122.3|18
1738932070000|2025-02-07 12:41:10|112158|112133|112158.2|112133.2|112160|112135|112157.3|112132.3|10
1738932080000|2025-02-07 12:41:20|112162|112137|112167.7|112142.7|112168.1|112143.1|112162|112137|15
1738932090000|2025-02-07 12:41:30|112167|112142|112158.9|112133.9|112167|112142|112157.4|112132.4|10
1738932100000|2025-02-07 12:41:40|112159.7|112134.7|112158.7|112133.7|112161.7|112136.7|112158.2|112133.2|16
1738932110000|2025-02-07 12:41:50|112158.3|112133.3|112155.6|112130.6|112158.3|112133.3|112155.6|112130.6|6
1738932120000|2025-02-07 12:42:00|112155.5|112130.5|112155.6|112130.6|112155.6|112130.6|112154.8|112129.8|6
1738932130000|2025-02-07 12:42:10|112155.4|112130.4|112142.5|112117.5|112155.6|112130.6|112141.2|112116.2|29
1738932140000|2025-02-07 12:42:20|112141.7|112116.7|112132.3|112107.3|112148.6|112123.6|112130.1|112105.1|30
1738932150000|2025-02-07 12:42:30|112131.8|112106.8|112141.7|112116.7|112141.7|112116.7|112131.8|112106.8|25
1738932160000|2025-02-07 12:42:40|112141|112116|112134.9|112109.9|112141|112116|112127.1|112102.1|20
1738932170000|2025-02-07 12:42:50|112134.3|112109.3|112143.6|112118.6|112143.6|112118.6|112133|112108|22
1738932180000|2025-02-07 12:43:00|112144|112119|112138.7|112113.7|112145.2|112120.2|112136.6|112111.6|20
1738932190000|2025-02-07 12:43:10|112139.4|112114.4|112124.1|112099.1|112139.4|112114.4|112122.6|112097.6|30
1738932200000|2025-02-07 12:43:20|112124.8|112099.8|112142.8|112117.8|112142.9|112117.9|112124.8|112099.8|30
1738932210000|2025-02-07 12:43:30|112141.6|112116.6|112143.4|112118.4|112143.5|112118.5|112137.9|112112.9|21
1738932220000|2025-02-07 12:43:40|112147.4|112122.4|112145.1|112120.1|112147.4|112122.4|112145.1|112120.1|7
1738932230000|2025-02-07 12:43:50|112144.8|112119.8|112146.7|112121.7|112146.7|112121.7|112144.7|112119.7|6
1738932240000|2025-02-07 12:44:00|112146.5|112121.5|112147.6|112122.6|112149.9|112124.9|112146.5|112121.5|10
1738932250000|2025-02-07 12:44:10|112148.2|112123.2|112160.8|112135.8|112160.9|112135.9|112148.2|112123.2|13
1738932260000|2025-02-07 12:44:20|112161.1|112136.1|112162.1|112137.1|112162.5|112137.5|112160.8|112135.8|8
1738932270000|2025-02-07 12:44:30|112162.3|112137.3|112162.2|112137.2|112162.5|112137.5|112161.4|112136.4|6
1738932280000|2025-02-07 12:44:40|112161.6|112136.6|112162.3|112137.3|112162.3|112137.3|112157.9|112132.9|20
1738932290000|2025-02-07 12:44:50|112164.7|112139.7|112160.7|112135.7|112165.6|112140.6|112157.4|112132.4|18
1738932300000|2025-02-07 12:45:00|112159.5|112134.5|112154.5|112129.5|112160.5|112135.5|112152.9|112127.9|16
1738932310000|2025-02-07 12:45:10|112155|112130|112157.4|112132.4|112161.2|112136.2|112153.7|112128.7|19
1738932320000|2025-02-07 12:45:20|112158.4|112133.4|112168.7|112143.7|112172.4|112147.4|112158.4|112133.4|19
1738932330000|2025-02-07 12:45:30|112170.2|112145.2|112176.7|112151.7|112176.7|112151.7|112170.2|112145.2|13
1738932340000|2025-02-07 12:45:40|112176.1|112151.1|112176.6|112151.6|112177.1|112152.1|112175.3|112150.3|9
1738932350000|2025-02-07 12:45:50|112175.4|112150.4|112174.3|112149.3|112176.8|112151.8|112174.3|112149.3|9
1738932360000|2025-02-07 12:46:00|112173.7|112148.7|112182.1|112157.1|112182.1|112157.1|112173.2|112148.2|11
1738932370000|2025-02-07 12:46:10|112181.2|112156.2|112173.7|112148.7|112182.1|112157.1|112173.6|112148.6|16
1738932380000|2025-02-07 12:46:20|112173.1|112148.1|112170.1|112145.1|112173.1|112148.1|112166.8|112141.8|6
1738932390000|2025-02-07 12:46:30|112169.9|112144.9|112176.3|112151.3|112176.9|112151.9|112169.9|112144.9|19
1738932400000|2025-02-07 12:46:40|112175.5|112150.5|112169.6|112144.6|112175.5|112150.5|112169.6|112144.6|7
1738932410000|2025-02-07 12:46:50|112170.1|112145.1|112177.9|112152.9|112179.8|112154.8|112167.7|112142.7|16
1738932420000|2025-02-07 12:47:00|112177.2|112152.2|112175.6|112150.6|112177.2|112152.2|112175.6|112150.6|2
1738932430000|2025-02-07 12:47:10|112175.5|112150.5|112167.4|112142.4|112175.6|112150.6|112166.6|112141.6|14
1738932440000|2025-02-07 12:47:20|112166.9|112141.9|112153.5|112128.5|112167.4|112142.4|112153.5|112128.5|37
1738932450000|2025-02-07 12:47:30|112154.2|112129.2|112150|112125|112154.8|112129.8|112149.7|112124.7|11
1738932460000|2025-02-07 12:47:40|112146.4|112121.4|112144.1|112119.1|112146.5|112121.5|112138.1|112113.1|23
1738932470000|2025-02-07 12:47:50|112143.2|112118.2|112148.2|112123.2|112148.3|112123.3|112143.2|112118.2|14
1738932480000|2025-02-07 12:48:00|112149|112124|112147.9|112122.9|112152.4|112127.4|112147.5|112122.5|13
1738932490000|2025-02-07 12:48:10|112147.3|112122.3|112140|112115|112149|112124|112137.5|112112.5|17
1738932500000|2025-02-07 12:48:20|112139.8|112114.8|112139.3|112114.3|112142|112117|112137.7|112112.7|14
1738932510000|2025-02-07 12:48:30|112139.8|112114.8|112146|112121|112146|112121|112135.4|112110.4|22
1738932520000|2025-02-07 12:48:40|112145|112120|112138.6|112113.6|112145|112120|112133.4|112108.4|18
1738932530000|2025-02-07 12:48:50|112139.4|112114.4|112137.1|112112.1|112141.1|112116.1|112136.4|112111.4|30
1738932540000|2025-02-07 12:49:00|112136.7|112111.7|112136.6|112111.6|112137.3|112112.3|112135.9|112110.9|11
1738932550000|2025-02-07 12:49:10|112135.9|112110.9|112137.1|112112.1|112138.6|112113.6|112135.9|112110.9|10
1738932560000|2025-02-07 12:49:20|112137.5|112112.5|112137.3|112112.3|112137.7|112112.7|112137.1|112112.1|8
1738932570000|2025-02-07 12:49:30|112137.2|112112.2|112147.6|112122.6|112148.2|112123.2|112136|112111|13
1738932580000|2025-02-07 12:49:40|112147.1|112122.1|112158.2|112133.2|112161.1|112136.1|112147.1|112122.1|10
1738932590000|2025-02-07 12:49:50|112159.7|112134.7|112164.4|112139.4|112167.4|112142.4|112159.7|112134.7|19
1738932600000|2025-02-07 12:50:00|112164.5|112139.5|112168.8|112143.8|112170.2|112145.2|112164.5|112139.5|19
1738932610000|2025-02-07 12:50:10|112168|112143|112167.6|112142.6|112168.5|112143.5|112158.3|112133.3|26
1738932620000|2025-02-07 12:50:20|112166.9|112141.9|112164.7|112139.7|112166.9|112141.9|112163.8|112138.8|11
1738932630000|2025-02-07 12:50:30|112163.4|112138.4|112152.7|112127.7|112165.1|112140.1|112150|112125|19
1738932640000|2025-02-07 12:50:40|112152|112127|112153.4|112128.4|112154.2|112129.2|112152|112127|7
1738932650000|2025-02-07 12:50:50|112153.3|112128.3|112151.7|112126.7|112153.3|112128.3|112151.5|112126.5|7
1738932660000|2025-02-07 12:51:00|112151.5|112126.5|112133.3|112108.3|112151.5|112126.5|112133.3|112108.3|14
1738932670000|2025-02-07 12:51:10|112133.1|112108.1|112134.4|112109.4|112135.2|112110.2|112131.6|112106.6|14
1738932680000|2025-02-07 12:51:20|112133.7|112108.7|112128.4|112103.4|112134|112109|112127.7|112102.7|15
1738932690000|2025-02-07 12:51:30|112128.3|112103.3|112126.5|112101.5|112128.3|112103.3|112123.7|112098.7|16
1738932700000|2025-02-07 12:51:40|112127.1|112102.1|112126.7|112101.7|112127.3|112102.3|112125.4|112100.4|7
1738932710000|2025-02-07 12:51:50|112126.1|112101.1|112124.8|112099.8|112126.1|112101.1|112124.3|112099.3|9
1738932720000|2025-02-07 12:52:00|112111.1|112086.1|112113.4|112088.4|112116.3|112091.3|112111|112086|11
1738932730000|2025-02-07 12:52:10|112114.3|112089.3|112124.2|112099.2|112126.4|112101.4|112114.3|112089.3|29
1738932740000|2025-02-07 12:52:20|112125.9|112100.9|112118.8|112093.8|112125.9|112100.9|112118.1|112093.1|31
1738932750000|2025-02-07 12:52:30|112119.5|112094.5|112107.4|112082.4|112120.2|112095.2|112107.4|112082.4|20
1738932760000|2025-02-07 12:52:40|112106.7|112081.7|112101.2|112076.2|112106.7|112081.7|112100.2|112075.2|17
1738932770000|2025-02-07 12:52:50|112100.3|112075.3|112102|112077|112103.3|112078.3|112099.7|112074.7|14
1738932780000|2025-02-07 12:53:00|112101|112076|112102.1|112077.1|112103.7|112078.7|112100.2|112075.2|12
1738932790000|2025-02-07 12:53:10|112107.3|112082.3|112097.5|112072.5|112107.3|112082.3|112095.2|112070.2|31
1738932800000|2025-02-07 12:53:20|112096.4|112071.4|112093.2|112068.2|112097.5|112072.5|112092.5|112067.5|25
1738932810000|2025-02-07 12:53:30|112093.1|112068.1|112086.8|112061.8|112093.6|112068.6|112086.8|112061.8|17
1738932820000|2025-02-07 12:53:40|112086.6|112061.6|112092.6|112067.6|112094.6|112069.6|112086.6|112061.6|13
1738932830000|2025-02-07 12:53:50|112092.2|112067.2|112092.4|112067.4|112092.4|112067.4|112092.2|112067.2|2
1738932840000|2025-02-07 12:54:00|112092.1|112067.1|112086.9|112061.9|112092.1|112067.1|112081.2|112056.2|25
1738932850000|2025-02-07 12:54:10|112087.1|112062.1|112085|112060|112087.3|112062.3|112082.2|112057.2|18
1738932860000|2025-02-07 12:54:20|112084.9|112059.9|112085.4|112060.4|112089.3|112064.3|112081.8|112056.8|22
1738932870000|2025-02-07 12:54:30|112085.9|112060.9|112087.1|112062.1|112089.2|112064.2|112081.8|112056.8|30
1738932880000|2025-02-07 12:54:40|112086.1|112061.1|112093.1|112068.1|112095.3|112070.3|112083.6|112058.6|17
1738932890000|2025-02-07 12:54:50|112093.9|112068.9|112100.3|112075.3|112100.3|112075.3|112093.9|112068.9|11
1738932900000|2025-02-07 12:55:00|112101.3|112076.3|112109.4|112084.4|112113.7|112088.7|112101.3|112076.3|21
1738932910000|2025-02-07 12:55:10|112108.1|112083.1|112107.2|112082.2|112108.1|112083.1|112103.8|112078.8|16
1738932920000|2025-02-07 12:55:20|112107.7|112082.7|112100.7|112075.7|112109.1|112084.1|112100.7|112075.7|12
1738932930000|2025-02-07 12:55:30|112102.3|112077.3|112099.5|112074.5|112102.9|112077.9|112098|112073|15
1738932940000|2025-02-07 12:55:40|112100.4|112075.4|112084.8|112059.8|112100.4|112075.4|112084.1|112059.1|12
1738932950000|2025-02-07 12:55:50|112084.2|112059.2|112079.4|112054.4|112084.2|112059.2|112079.1|112054.1|15
1738932960000|2025-02-07 12:56:00|112078.5|112053.5|112082.8|112057.8|112083.7|112058.7|112075.3|112050.3|9
1738932970000|2025-02-07 12:56:10|112084.2|112059.2|112082.7|112057.7|112084.6|112059.6|112082.7|112057.7|9
1738932980000|2025-02-07 12:56:20|112082|112057|112084|112059|112084|112059|112080.7|112055.7|7
1738932990000|2025-02-07 12:56:30|112084.6|112059.6|112080.6|112055.6|112085.1|112060.1|112080.3|112055.3|15
1738933000000|2025-02-07 12:56:40|112079.9|112054.9|112082.6|112057.6|112083.2|112058.2|112079.9|112054.9|5
1738933010000|2025-02-07 12:56:50|112082.3|112057.3|112078.8|112053.8|112083.2|112058.2|112078.8|112053.8|16
1738933020000|2025-02-07 12:57:00|112080.4|112055.4|112073.7|112048.7|112082.1|112057.1|112072.9|112047.9|15
1738933030000|2025-02-07 12:57:10|112074.3|112049.3|112074.4|112049.4|112077.3|112052.3|112073.8|112048.8|11
1738933040000|2025-02-07 12:57:20|112072.8|112047.8|112076.9|112051.9|112078.3|112053.3|112070.5|112045.5|18
1738933050000|2025-02-07 12:57:30|112075.8|112050.8|112081.9|112056.9|112082.2|112057.2|112075.4|112050.4|13
1738933060000|2025-02-07 12:57:40|112081.1|112056.1|112060.2|112035.2|112087.6|112062.6|112060.2|112035.2|28
1738933070000|2025-02-07 12:57:50|112060.7|112035.7|112062.5|112037.5|112062.5|112037.5|112059.2|112034.2|14
1738933080000|2025-02-07 12:58:00|112066.4|112041.4|112071.1|112046.1|112071.1|112046.1|112058.4|112033.4|28
1738933090000|2025-02-07 12:58:10|112070.5|112045.5|112071.1|112046.1|112075.9|112050.9|112069.2|112044.2|32
1738933100000|2025-02-07 12:58:20|112072.1|112047.1|112069.9|112044.9|112072.5|112047.5|112069|112044|23
1738933110000|2025-02-07 12:58:30|112070.4|112045.4|112075.5|112050.5|112078.8|112053.8|112070.4|112045.4|20
1738933120000|2025-02-07 12:58:40|112076|112051|112078.6|112053.6|112081.1|112056.1|112075.7|112050.7|20
1738933130000|2025-02-07 12:58:50|112079|112054|112082.7|112057.7|112085.8|112060.8|112079|112054|32
1738933140000|2025-02-07 12:59:00|112084.7|112059.7|112087.4|112062.4|112087.4|112062.4|112081.2|112056.2|29
1738933150000|2025-02-07 12:59:10|112088|112063|112088|112063|112090|112065|112085.7|112060.7|33
1738933160000|2025-02-07 12:59:20|112087.5|112062.5|112087.4|112062.4|112088.1|112063.1|112085.3|112060.3|9
1738933170000|2025-02-07 12:59:30|112086.7|112061.7|112084.3|112059.3|112086.7|112061.7|112081.4|112056.4|11
1738933180000|2025-02-07 12:59:40|112084.8|112059.8|112089.3|112064.3|112089.6|112064.6|112082.3|112057.3|38
1738933190000|2025-02-07 12:59:50|112089.5|112064.5|112091.7|112066.7|112092.2|112067.2|112089.5|112064.5|11
1738933200000|2025-02-07 13:00:00|112091.6|112066.6|112077.1|112052.1|112091.6|112066.6|112075.5|112050.5|11
1738933210000|2025-02-07 13:00:10|112078|112053|112078.4|112053.4|112086.3|112061.3|112077.8|112052.8|43
1738933220000|2025-02-07 13:00:20|112078|112053|112085.7|112060.7|112091.4|112066.4|112077.8|112052.8|23
1738933230000|2025-02-07 13:00:30|112086.1|112061.1|112082.3|112057.3|112086.8|112061.8|112081.2|112056.2|27
1738933240000|2025-02-07 13:00:40|112084.2|112059.2|112080.3|112055.3|112088.3|112063.3|112080.3|112055.3|23
1738933250000|2025-02-07 13:00:50|112081.1|112056.1|112085.3|112060.3|112087.4|112062.4|112080|112055|31
1738933260000|2025-02-07 13:01:00|112086.2|112061.2|112089.8|112064.8|112093|112068|112076.8|112051.8|34
1738933270000|2025-02-07 13:01:10|112090.4|112065.4|112096.4|112071.4|112096.4|112071.4|112089.7|112064.7|12
1738933280000|2025-02-07 13:01:20|112095.8|112070.8|112097.1|112072.1|112097.6|112072.6|112093.9|112068.9|14
1738933290000|2025-02-07 13:01:30|112097|112072|112103.9|112078.9|112105.1|112080.1|112093|112068|18
1738933300000|2025-02-07 13:01:40|112103.4|112078.4|112087.4|112062.4|112103.4|112078.4|112086.4|112061.4|17
1738933310000|2025-02-07 13:01:50|112086.8|112061.8|112092.6|112067.6|112097.1|112072.1|112083.5|112058.5|23
1738933320000|2025-02-07 13:02:00|112092.9|112067.9|112093.5|112068.5|112097.3|112072.3|112092|112067|20
1738933330000|2025-02-07 13:02:10|112094.3|112069.3|112091.2|112066.2|112094.3|112069.3|112086.7|112061.7|15
1738933340000|2025-02-07 13:02:20|112091.7|112066.7|112075.8|112050.8|112091.7|112066.7|112075|112050|12
1738933350000|2025-02-07 13:02:30|112075.2|112050.2|112065.7|112040.7|112075.3|112050.3|112063.7|112038.7|19
1738933360000|2025-02-07 13:02:40|112065.9|112040.9|112084.5|112059.5|112084.5|112059.5|112065.9|112040.9|13
1738933370000|2025-02-07 13:02:50|112083.9|112058.9|112086|112061|112086.6|112061.6|112079.2|112054.2|17
1738933380000|2025-02-07 13:03:00|112086.2|112061.2|112086.1|112061.1|112088.4|112063.4|112084.3|112059.3|19
1738933390000|2025-02-07 13:03:10|112085.5|112060.5|112075.4|112050.4|112085.5|112060.5|112075.1|112050.1|19
1738933400000|2025-02-07 13:03:20|112074.7|112049.7|112066.7|112041.7|112074.7|112049.7|112066.7|112041.7|16
1738933410000|2025-02-07 13:03:30|112067.3|112042.3|112064.8|112039.8|112070.1|112045.1|112064.4|112039.4|12
1738933420000|2025-02-07 13:03:40|112065.5|112040.5|112065.9|112040.9|112065.9|112040.9|112064.5|112039.5|10
1738933430000|2025-02-07 13:03:50|112066.6|112041.6|112075.7|112050.7|112076.2|112051.2|112066.5|112041.5|19
1738933440000|2025-02-07 13:04:00|112075.6|112050.6|112066.2|112041.2|112075.7|112050.7|112066.2|112041.2|17
1738933450000|2025-02-07 13:04:10|112065.9|112040.9|112064.7|112039.7|112065.9|112040.9|112061.8|112036.8|18
1738933460000|2025-02-07 13:04:20|112065.5|112040.5|112071.3|112046.3|112071.6|112046.6|112065.5|112040.5|19
1738933470000|2025-02-07 13:04:30|112072.2|112047.2|112089.8|112064.8|112089.8|112064.8|112072.2|112047.2|17
1738933480000|2025-02-07 13:04:40|112089.3|112064.3|112091.8|112066.8|112091.8|112066.8|112086.7|112061.7|20
1738933490000|2025-02-07 13:04:50|112091.4|112066.4|112097.4|112072.4|112097.4|112072.4|112091.4|112066.4|15
1738933500000|2025-02-07 13:05:00|112097.5|112072.5|112092|112067|112102.1|112077.1|112091.3|112066.3|24
1738933510000|2025-02-07 13:05:10|112092.7|112067.7|112100.4|112075.4|112100.4|112075.4|112091|112066|29
1738933520000|2025-02-07 13:05:20|112099.9|112074.9|112105|112080|112105.8|112080.8|112099.9|112074.9|18
1738933530000|2025-02-07 13:05:30|112106.1|112081.1|112109.7|112084.7|112112.1|112087.1|112106.1|112081.1|14
1738933540000|2025-02-07 13:05:40|112110.1|112085.1|112106.7|112081.7|112112.5|112087.5|112105.1|112080.1|22
1738933550000|2025-02-07 13:05:50|112105.9|112080.9|112094.7|112069.7|112105.9|112080.9|112094.2|112069.2|31
1738933560000|2025-02-07 13:06:00|112094.2|112069.2|112092.6|112067.6|112094.8|112069.8|112092.6|112067.6|12
1738933570000|2025-02-07 13:06:10|112092.5|112067.5|112079.2|112054.2|112092.5|112067.5|112079.1|112054.1|26
1738933580000|2025-02-07 13:06:20|112078.9|112053.9|112078.9|112053.9|112081.2|112056.2|112077.7|112052.7|18
1738933590000|2025-02-07 13:06:30|112079|112054|112079.6|112054.6|112081.6|112056.6|112079|112054|19
1738933600000|2025-02-07 13:06:40|112078.9|112053.9|112076.9|112051.9|112078.9|112053.9|112074.8|112049.8|9
1738933610000|2025-02-07 13:06:50|112076.4|112051.4|112073.6|112048.6|112076.4|112051.4|112072.6|112047.6|16
1738933620000|2025-02-07 13:07:00|112072.5|112047.5|112044.5|112019.5|112072.5|112047.5|112042.1|112017.1|36
1738933630000|2025-02-07 13:07:10|112045|112020|112046.3|112021.3|112046.3|112021.3|112043.1|112018.1|24
1738933640000|2025-02-07 13:07:20|112045.5|112020.5|112046.6|112021.6|112047.3|112022.3|112044.7|112019.7|17
1738933650000|2025-02-07 13:07:30|112046.5|112021.5|112039.7|112014.7|112047.6|112022.6|112039.7|112014.7|19
1738933660000|2025-02-07 13:07:40|112038.5|112013.5|112047.5|112022.5|112049|112024|112038.5|112013.5|14
1738933670000|2025-02-07 13:07:50|112047.8|112022.8|112042.3|112017.3|112047.8|112022.8|112042|112017|16
1738933680000|2025-02-07 13:08:00|112042.4|112017.4|112039.1|112014.1|112042.4|112017.4|112037.8|112012.8|8
1738933690000|2025-02-07 13:08:10|112039.3|112014.3|112040.1|112015.1|112040.3|112015.3|112039.3|112014.3|10
1738933700000|2025-02-07 13:08:20|112040|112015|112037.2|112012.2|112040.1|112015.1|112036.2|112011.2|14
1738933710000|2025-02-07 13:08:30|112037.1|112012.1|112039.4|112014.4|112039.4|112014.4|112037.1|112012.1|14
1738933720000|2025-02-07 13:08:40|112039.5|112014.5|112053.3|112028.3|112054|112029|112039.5|112014.5|16
1738933730000|2025-02-07 13:08:50|112053.1|112028.1|112053.9|112028.9|112056.8|112031.8|112053.1|112028.1|17
1738933740000|2025-02-07 13:09:00|112054.3|112029.3|112057.9|112032.9|112057.9|112032.9|112053.9|112028.9|23
1738933750000|2025-02-07 13:09:10|112057.4|112032.4|112060.6|112035.6|112060.6|112035.6|112057.4|112032.4|24
1738933760000|2025-02-07 13:09:20|112061.1|112036.1|112057|112032|112061.4|112036.4|112056.4|112031.4|8
1738933770000|2025-02-07 13:09:30|112068.2|112018.2|112055.5|112005.5|112069.2|112019.2|112053|112003|30
1738933780000|2025-02-07 13:09:40|112053.9|112003.9|112056.4|112006.4|112058.5|112008.5|112050.4|112000.4|12
1738933790000|2025-02-07 13:09:50|112055.6|112005.6|112057|112007|112064.4|112014.4|112055.6|112005.6|18
1738933800000|2025-02-07 13:10:00|112056.4|112006.4|112059.2|112009.2|112059.2|112009.2|112050.2|112000.2|13
1738933810000|2025-02-07 13:10:10|112059.6|112009.6|112039.7|112014.7|112059.9|112017.2|112034.4|112004.7|28
1738933820000|2025-02-07 13:10:20|112038.1|112013.1|112037.8|112012.8|112038.1|112013.1|112037.8|112012.8|2
1738933830000|2025-02-07 13:10:30|112037.4|112012.4|112026.7|112001.7|112037.4|112012.4|112026.2|112001.2|15
1738933840000|2025-02-07 13:10:40|112027.5|112002.5|112025.9|112000.9|112027.5|112002.5|112025.9|112000.9|5
1738933850000|2025-02-07 13:10:50|112025.5|112000.5|112020.2|111995.2|112026|112001|112020.2|111995.2|6
1738933860000|2025-02-07 13:11:00|112022.5|111997.5|112024.2|111999.2|112024.2|111999.2|112021.5|111996.5|5
1738933870000|2025-02-07 13:11:10|112024.3|111999.3|112024.5|111999.5|112024.5|111999.5|112023.3|111998.3|7
1738933880000|2025-02-07 13:11:20|112023.9|111998.9|112023.7|111998.7|112027.2|112002.2|112016.5|111991.5|18
1738933890000|2025-02-07 13:11:30|112024.2|111999.2|112034.2|112009.2|112034.8|112009.8|112021.2|111996.2|25
1738933900000|2025-02-07 13:11:40|112033.4|112008.4|112035.2|112010.2|112036.7|112011.7|112030.1|112005.1|21
1738933910000|2025-02-07 13:11:50|112035.1|112010.1|112035.6|112010.6|112035.6|112010.6|112034.3|112009.3|8
1738933920000|2025-02-07 13:12:00|112035.7|112010.7|112047.4|112022.4|112047.4|112022.4|112035.7|112010.7|20
1738933930000|2025-02-07 13:12:10|112047.6|112022.6|112047.8|112022.8|112049.8|112024.8|112046.7|112021.7|16
1738933940000|2025-02-07 13:12:20|112047.9|112022.9|112052|112027|112052|112027|112047.9|112022.9|13
1738933950000|2025-02-07 13:12:30|112053.9|112028.9|112052.9|112027.9|112053.9|112028.9|112050.1|112025.1|23
1738933960000|2025-02-07 13:12:40|112053.7|112028.7|112047.3|112022.3|112056.1|112031.1|112044.8|112019.8|25
1738933970000|2025-02-07 13:12:50|112046.6|112021.6|112042.2|112017.2|112046.6|112021.6|112042.1|112017.1|14
1738933980000|2025-02-07 13:13:00|112042.1|112017.1|112042.2|112017.2|112042.3|112017.3|112041.7|112016.7|6
1738933990000|2025-02-07 13:13:10|112040.9|112015.9|112040.5|112015.5|112042.9|112017.9|112038.4|112013.4|17
1738934000000|2025-02-07 13:13:20|112041.1|112016.1|112043|112018|112043|112018|112038.5|112013.5|19
1738934010000|2025-02-07 13:13:30|112041.7|112016.7|112046.5|112021.5|112046.5|112021.5|112039|112014|23
1738934020000|2025-02-07 13:13:40|112043.3|112018.3|112046.4|112021.4|112050.8|112025.8|112041|112016|20
1738934030000|2025-02-07 13:13:50|112045.5|112020.5|112049.2|112024.2|112052.7|112027.7|112045.5|112020.5|25
1738934040000|2025-02-07 13:14:00|112048.7|112023.7|112048.2|112023.2|112049.2|112024.2|112043.3|112018.3|23
1738934050000|2025-02-07 13:14:10|112047.3|112022.3|112041.2|112016.2|112049.2|112024.2|112038.7|112013.7|29
1738934060000|2025-02-07 13:14:20|112044.1|112019.1|112046.2|112021.2|112046.2|112021.2|112041.8|112016.8|12
1738934070000|2025-02-07 13:14:30|112046.8|112021.8|112057.1|112032.1|112057.1|112032.1|112046.8|112021.8|21
1738934080000|2025-02-07 13:14:40|112057.4|112032.4|112064.3|112039.3|112065.3|112040.3|112057.4|112032.4|15
1738934090000|2025-02-07 13:14:50|112065.8|112040.8|112048.9|112023.9|112067.9|112042.9|112047.6|112022.6|40
1738934100000|2025-02-07 13:15:00|112049.4|112024.4|112049.5|112024.5|112051.5|112026.5|112048.2|112023.2|16
1738934110000|2025-02-07 13:15:10|112050.1|112025.1|112057.6|112032.6|112057.9|112032.9|112045.2|112020.2|27
1738934120000|2025-02-07 13:15:20|112057.3|112032.3|112066.4|112041.4|112067.3|112042.3|112057.3|112032.3|18
1738934130000|2025-02-07 13:15:30|112066.3|112041.3|112068.6|112043.6|112068.8|112043.8|112066.3|112041.3|3
1738934140000|2025-02-07 13:15:40|112066.9|112041.9|112049.9|112024.9|112066.9|112041.9|112046.4|112021.4|37
1738934150000|2025-02-07 13:15:50|112049.2|112024.2|112052.6|112027.6|112054.2|112029.2|112047.4|112022.4|21
1738934160000|2025-02-07 13:16:00|112051.1|112026.1|112055.7|112030.7|112060.3|112035.3|112051.1|112026.1|21
1738934170000|2025-02-07 13:16:10|112055.9|112030.9|112059.1|112034.1|112072.1|112047.1|112049.4|112024.4|40
1738934180000|2025-02-07 13:16:20|112059.3|112034.3|112062.6|112037.6|112063.3|112038.3|112051.3|112026.3|29
1738934190000|2025-02-07 13:16:30|112063.3|112038.3|112063.9|112038.9|112064|112039|112062.5|112037.5|11
1738934200000|2025-02-07 13:16:40|112064.9|112039.9|112061.6|112036.6|112067.8|112042.8|112061.6|112036.6|14
1738934210000|2025-02-07 13:16:50|112061.4|112036.4|112055.8|112030.8|112061.4|112036.4|112052.4|112027.4|33
1738934220000|2025-02-07 13:17:00|112055.2|112030.2|112049.6|112024.6|112057.1|112032.1|112048.5|112023.5|23
1738934230000|2025-02-07 13:17:10|112049.4|112024.4|112051.1|112026.1|112053.1|112028.1|112049.4|112024.4|37
1738934240000|2025-02-07 13:17:20|112055.9|112030.9|112053.3|112028.3|112060.4|112035.4|112051.9|112026.9|32
1738934250000|2025-02-07 13:17:30|112052.6|112027.6|112047.5|112022.5|112054.6|112029.6|112047.5|112022.5|43
1738934260000|2025-02-07 13:17:40|112048.2|112023.2|112054.1|112029.1|112055.6|112030.6|112047.4|112022.4|34
1738934270000|2025-02-07 13:17:50|112055.4|112030.4|112050|112025|112055.4|112030.4|112047.9|112022.9|35
1738934280000|2025-02-07 13:18:00|112050.3|112025.3|112046|112021|112050.5|112025.5|112044.1|112019.1|36
1738934290000|2025-02-07 13:18:10|112044.9|112019.9|112052.4|112027.4|112056.1|112031.1|112044.9|112019.9|29
1738934300000|2025-02-07 13:18:20|112051.6|112026.6|112055.7|112005.7|112057.5|112027.5|112044.1|112005.7|25
1738934310000|2025-02-07 13:18:30|112056.8|112006.8|112059.5|112009.5|112060.2|112010.2|112056.8|112006.8|19
1738934320000|2025-02-07 13:18:40|112060.7|112010.7|112062.8|112012.8|112062.9|112012.9|112058.7|112008.7|23
1738934330000|2025-02-07 13:18:50|112062.3|112012.3|112058.7|112033.7|112066|112033.9|112056.8|112011.5|27
1738934340000|2025-02-07 13:19:00|112059.2|112034.2|112058.3|112033.3|112060.9|112035.9|112058|112033|31
1738934350000|2025-02-07 13:19:10|112058.1|112033.1|112049|112024|112058.8|112033.8|112049|112024|30
1738934360000|2025-02-07 13:19:20|112048.1|112023.1|112048.7|112023.7|112048.9|112023.9|112045.5|112020.5|20
1738934370000|2025-02-07 13:19:30|112049.4|112024.4|112049.4|112024.4|112052.1|112027.1|112049.4|112024.4|17
1738934380000|2025-02-07 13:19:40|112049.6|112024.6|112058.1|112033.1|112060.2|112035.2|112048.1|112023.1|19
1738934390000|2025-02-07 13:19:50|112057|112032|112077.5|112027.5|112077.5|112039.7|112054.9|112027.5|30
1738934400000|2025-02-07 13:20:00|112077.6|112052.6|112088.4|112063.4|112094.9|112069.9|112074.9|112049.9|53
1738934410000|2025-02-07 13:20:10|112092|112067|112107|112082|112112.2|112087.2|112088.4|112051|65
1738934420000|2025-02-07 13:20:20|112107.5|112082.5|112118.3|112068.3|112123.8|112088.4|112103.2|112068.3|56
1738934430000|2025-02-07 13:20:30|112119.1|112069.1|112130.3|112080.3|112131.5|112083.7|112104.3|112068.1|49
1738934440000|2025-02-07 13:20:40|112128.9|112078.9|112124.8|112074.8|112132.1|112082.1|112124.8|112074.8|43
1738934450000|2025-02-07 13:20:50|112125.1|112075.1|112122.1|112072.1|112129|112079|112119.8|112069.8|41
1738934460000|2025-02-07 13:21:00|112121|112071|112121.1|112071.1|112131.1|112081.1|112120.1|112070.1|39
1738934470000|2025-02-07 13:21:10|112120|112070|112108|112058|112120|112070|112104.9|112054.9|29
1738934480000|2025-02-07 13:21:20|112106.9|112056.9|112106.7|112056.7|112110.3|112069.6|112092.6|112053.8|39
1738934490000|2025-02-07 13:21:30|112105.8|112055.8|112098.5|112073.5|112112.9|112076.2|112098.5|112055.8|37
1738934500000|2025-02-07 13:21:40|112098.9|112073.9|112096.9|112071.9|112104.2|112079.2|112096.2|112071.2|24
1738934510000|2025-02-07 13:21:50|112096.7|112071.7|112106.3|112056.3|112108.4|112071.8|112094.4|112054.3|34
1738934520000|2025-02-07 13:22:00|112107|112057|112102.1|112052.1|112109.9|112059.9|112101.2|112051.2|18
1738934530000|2025-02-07 13:22:10|112102.6|112052.6|112101.2|112051.2|112102.9|112052.9|112100.7|112050.7|19
1738934540000|2025-02-07 13:22:20|112102|112052|112095.1|112070.1|112110.6|112071.9|112093.6|112049.7|23
1738934550000|2025-02-07 13:22:30|112093.9|112068.9|112097.1|112072.1|112097.8|112072.8|112093.4|112068.4|25
1738934560000|2025-02-07 13:22:40|112096.6|112071.6|112100.7|112075.7|112114|112082.1|112094.3|112059.1|36
1738934570000|2025-02-07 13:22:50|112099.8|112074.8|112101.3|112076.3|112103.9|112078.9|112099.8|112074.8|31
1738934580000|2025-02-07 13:23:00|112100.5|112075.5|112111.5|112086.5|112112.5|112087.5|112095|112070|39
1738934590000|2025-02-07 13:23:10|112112.5|112087.5|112123.7|112073.7|112124.2|112088|112109.4|112070.1|31
1738934600000|2025-02-07 13:23:20|112124.5|112074.5|112122.6|112072.6|112127.1|112077.1|112121.6|112071.6|33
1738934610000|2025-02-07 13:23:30|112121.6|112071.6|112121.6|112071.6|112124.1|112074.1|112119.9|112069.9|23
1738934620000|2025-02-07 13:23:40|112121.7|112071.7|112114.1|112064.1|112124.7|112074.7|112113.1|112063.1|35
1738934630000|2025-02-07 13:23:50|112113.9|112063.9|112115.1|112065.1|112116.6|112066.6|112113.3|112063.3|24
1738934640000|2025-02-07 13:24:00|112114.3|112064.3|112119.7|112069.7|112121.9|112071.9|112113.8|112063.8|31
1738934650000|2025-02-07 13:24:10|112117.9|112067.9|112123|112073|112124.4|112074.4|112116.6|112066.6|29
1738934660000|2025-02-07 13:24:20|112120.9|112070.9|112127|112077|112130.3|112080.3|112120.9|112070.9|42
1738934670000|2025-02-07 13:24:30|112127.8|112077.8|112128.1|112078.1|112129.4|112079.4|112126.9|112076.9|16
1738934680000|2025-02-07 13:24:40|112128.3|112078.3|112129.9|112079.9|112130.9|112080.9|112126.8|112076.8|10
1738934690000|2025-02-07 13:24:50|112131.6|112081.6|112125.7|112075.7|112134.3|112084.3|112125.7|112075.7|35
1738934700000|2025-02-07 13:25:00|112124.4|112074.4|112129.3|112079.3|112129.7|112079.7|112122.1|112072.1|46
1738934710000|2025-02-07 13:25:10|112129.2|112079.2|112106.7|112056.7|112130.4|112080.4|112106.4|112056.4|36
1738934720000|2025-02-07 13:25:20|112107|112057|112102|112052|112107|112057|112096.4|112046.4|41
1738934730000|2025-02-07 13:25:30|112101.9|112051.9|112106|112056|112106.6|112056.6|112097.2|112047.2|44
1738934740000|2025-02-07 13:25:40|112104.8|112054.8|112110.2|112060.2|112115.6|112065.6|112104|112054|36
1738934750000|2025-02-07 13:25:50|112110.5|112060.5|112107.1|112057.1|112111|112061|112104.2|112054.2|49
1738934760000|2025-02-07 13:26:00|112106.1|112056.1|112106.3|112056.3|112109.9|112059.9|112106|112056|28
1738934770000|2025-02-07 13:26:10|112107.3|112057.3|112098.6|112048.6|112108.3|112058.3|112096.3|112046.3|28
1738934780000|2025-02-07 13:26:20|112099.6|112049.6|112099.9|112049.9|112102.4|112052.4|112097.1|112047.1|49
1738934790000|2025-02-07 13:26:30|112098.9|112048.9|112099.8|112049.8|112101|112051|112097.4|112047.4|29
1738934800000|2025-02-07 13:26:40|112099.6|112049.6|112101.2|112051.2|112104.3|112054.3|112097.5|112047.5|42
1738934810000|2025-02-07 13:26:50|112102.9|112052.9|112100.7|112050.7|112105|112055|112099.4|112049.4|36
1738934820000|2025-02-07 13:27:00|112101.4|112051.4|112103.4|112053.4|112104.8|112054.8|112098.6|112048.6|36
1738934830000|2025-02-07 13:27:10|112103.1|112053.1|112099|112049|112107.5|112057.5|112099|112049|29
1738934840000|2025-02-07 13:27:20|112099.6|112049.6|112096.7|112046.7|112100.6|112050.6|112095.1|112045.1|37
1738934850000|2025-02-07 13:27:30|112098|112048|112106.6|112056.6|112108.5|112058.5|112095.5|112045.5|43
1738934860000|2025-02-07 13:27:40|112107.9|112057.9|112115.3|112065.3|112115.3|112065.3|112107.3|112057.3|21
1738934870000|2025-02-07 13:27:50|112113.3|112063.3|112105.7|112055.7|112116.6|112066.6|112104.8|112054.8|27
1738934880000|2025-02-07 13:28:00|112106.8|112056.8|112113.2|112063.2|112114.5|112064.5|112105.3|112055.3|46
1738934890000|2025-02-07 13:28:10|112111.2|112061.2|112117.7|112067.7|112117.7|112067.7|112109.1|112059.1|35
1738934900000|2025-02-07 13:28:20|112119.7|112069.7|112131.5|112081.5|112138.7|112088.7|112115.1|112065.1|30
1738934910000|2025-02-07 13:28:30|112135.6|112085.6|112123.7|112073.7|112141|112091|112121.9|112071.9|31
1738934920000|2025-02-07 13:28:40|112124.2|112074.2|112137|112087|112146.1|112096.1|112120.4|112070.4|61
1738934930000|2025-02-07 13:28:50|112138.2|112088.2|112137.5|112087.5|112140.2|112090.2|112129.3|112079.3|49
1738934940000|2025-02-07 13:29:00|112139.5|112089.5|112140.8|112090.8|112144.9|112094.9|112139.5|112089.5|31
1738934950000|2025-02-07 13:29:10|112142.3|112092.3|112142.6|112092.6|112143.1|112093.1|112140.8|112090.8|13
1738934960000|2025-02-07 13:29:20|112139.4|112089.4|112136.6|112086.6|112143.2|112093.2|112128.7|112078.7|35
1738934970000|2025-02-07 13:29:30|112133.9|112083.9|112180.1|112050|112180.1|112091.3|112133.9|112042.1|33
1738934980000|2025-02-07 13:29:40|112136.7|112086.7|112201.4|112027.5|112204.8|112086.7|112135.8|112021.9|15
1738934990000|2025-02-07 13:29:50|112235.4|112035.4|112228.2|112028.2|112235.4|112035.4|112211.4|112011.4|12
1738935000000|2025-02-07 13:30:00|112226.3|112026.3|111881.5|111681.5|112239.7|112039.7|111811.4|111611.4|71
1738935010000|2025-02-07 13:30:10|111892.7|111692.7|112092.3|111904.5|112095.2|111913.3|111867.1|111667.1|76
1738935020000|2025-02-07 13:30:20|112067.8|111902.8|112170|111989.7|112170|112005.2|112036.2|111849.4|73
1738935030000|2025-02-07 13:30:30|112158.3|111958.3|112232.5|112076.7|112280.1|112095.8|112116.7|111958.3|77
1738935040000|2025-02-07 13:30:40|112241.2|112086.6|112224.6|112174.6|112279.9|112174.6|112178.5|112034.3|64
1738935050000|2025-02-07 13:30:50|112222.9|112172.9|112255.6|112205.6|112282.5|112206.4|112189.5|112107.6|67
1738935060000|2025-02-07 13:31:00|112254.8|112204.8|112297|112247|112304.9|112254.9|112247.5|112197.5|69
1738935070000|2025-02-07 13:31:10|112304|112254|112291.4|112241.4|112350.8|112300.8|112291.4|112241.4|61
1738935080000|2025-02-07 13:31:20|112286.5|112236.5|112309.2|112259.2|112309.2|112259.2|112257.1|112207.1|56
1738935090000|2025-02-07 13:31:30|112310.8|112260.8|112309.4|112259.4|112355.5|112266.7|112261.1|112165.3|59
1738935100000|2025-02-07 13:31:40|112308.3|112258.3|112277.2|112227.2|112321.1|112271.1|112262.9|112212.9|62
1738935110000|2025-02-07 13:31:50|112278.2|112228.2|112270.4|112220.4|112333|112283|112267.8|112217.8|63
1738935120000|2025-02-07 13:32:00|112269.3|112219.3|112281|112231|112336.1|112240.1|112235.1|112168|72
1738935130000|2025-02-07 13:32:10|112266.6|112216.6|112299.3|112249.3|112299.3|112249.3|112251.9|112201.9|62
1738935140000|2025-02-07 13:32:20|112299|112249|112318.1|112268.1|112343.2|112293.2|112299|112249|61
1738935150000|2025-02-07 13:32:30|112319.7|112269.7|112322.1|112272.1|112339.1|112289.1|112319.7|112269.7|59
1738935160000|2025-02-07 13:32:40|112320.3|112270.3|112400.8|112350.8|112403.2|112353.2|112312.6|112262.6|58
1738935170000|2025-02-07 13:32:50|112405.7|112355.7|112398.3|112348.3|112424.3|112374.3|112391.7|112341.7|64
1738935180000|2025-02-07 13:33:00|112397|112347|112397.8|112347.8|112408.2|112358.2|112382.1|112332.1|50
1738935190000|2025-02-07 13:33:10|112398.5|112348.5|112404.6|112354.6|112406.3|112356.3|112382.3|112332.3|61
1738935200000|2025-02-07 13:33:20|112406.9|112356.9|112327.8|112277.8|112406.9|112356.9|112327.4|112277.4|57
1738935210000|2025-02-07 13:33:30|112323.7|112273.7|112279.3|112229.3|112324.5|112274.5|112275.4|112225.4|49
1738935220000|2025-02-07 13:33:40|112283.9|112233.9|112282.6|112232.6|112300.2|112250.2|112279.8|112229.8|56
1738935230000|2025-02-07 13:33:50|112281.6|112231.6|112282.5|112232.5|112291.3|112241.3|112280.1|112230.1|44
1738935240000|2025-02-07 13:34:00|112284.8|112234.8|112275.1|112225.1|112313.4|112263.4|112260.1|112210.1|64
1738935250000|2025-02-07 13:34:10|112274|112224|112230.8|112180.8|112275.7|112225.7|112230.2|112180.2|68
1738935260000|2025-02-07 13:34:20|112232.7|112182.7|112215.5|112165.5|112232.7|112182.7|112207.6|112157.6|59
1738935270000|2025-02-07 13:34:30|112217.2|112167.2|112194.3|112144.3|112240|112190|112193.7|112143.7|58
1738935280000|2025-02-07 13:34:40|112193.2|112143.2|112182.3|112132.3|112200.5|112150.5|112177.7|112127.7|63
1738935290000|2025-02-07 13:34:50|112175.5|112125.5|112207.6|112157.6|112207.6|112157.6|112170.8|112120.8|63
1738935300000|2025-02-07 13:35:00|112207.1|112157.1|112208.9|112158.9|112213.8|112163.8|112201|112151|41
1738935310000|2025-02-07 13:35:10|112209.6|112159.6|112208.1|112158.1|112230.5|112180.5|112199.2|112149.2|58
1738935320000|2025-02-07 13:35:20|112209.8|112159.8|112226.5|112176.5|112231.9|112181.9|112203.6|112153.6|69
1738935330000|2025-02-07 13:35:30|112225.7|112175.7|112232.6|112182.6|112233.4|112183.7|112180.1|112147.9|61
1738935340000|2025-02-07 13:35:40|112233|112183|112195|112145|112233|112183|112188.9|112138.9|61
1738935350000|2025-02-07 13:35:50|112195.2|112145.2|112226.6|112176.6|112229.1|112191.6|112193.5|112143.5|59
1738935360000|2025-02-07 13:36:00|112229.5|112179.5|112261.3|112211.3|112262.3|112222.9|112228.2|112178.2|73
1738935370000|2025-02-07 13:36:10|112260.3|112210.3|112265.5|112215.5|112267.5|112231.3|112247.3|112197.3|64
1738935380000|2025-02-07 13:36:20|112260.8|112210.8|112221.7|112171.7|112265.6|112215.6|112221.7|112171.7|66
1738935390000|2025-02-07 13:36:30|112222.5|112172.5|112211.4|112161.4|112242.3|112192.3|112208.7|112158.7|75
1738935400000|2025-02-07 13:36:40|112212.1|112162.1|112184.9|112159.9|112218.9|112168.9|112184.8|112153.7|70
1738935410000|2025-02-07 13:36:50|112185.3|112160.3|112220.6|112195.6|112257.6|112210.3|112183.3|112151.9|72
1738935420000|2025-02-07 13:37:00|112219.6|112194.6|112207.3|112157.3|112245.7|112209.1|112175.2|112140.9|78
1738935430000|2025-02-07 13:37:10|112210|112160|112180|112155|112218.7|112189.5|112178.3|112153.3|60
1738935440000|2025-02-07 13:37:20|112179.2|112154.2|112154.4|112129.4|112182.9|112157.9|112154.1|112129.1|59
1738935450000|2025-02-07 13:37:30|112156.6|112131.6|112128.9|112103.9|112161.7|112131.6|112126.7|112101.7|57
1738935460000|2025-02-07 13:37:40|112129.8|112104.8|112125.1|112100.1|112133.2|112108.2|112123.6|112098.6|44
1738935470000|2025-02-07 13:37:50|112125.7|112100.7|112102.6|112077.6|112126.6|112101.6|112101.7|112076.7|47
1738935480000|2025-02-07 13:38:00|112103.3|112078.3|112083.1|112033.1|112103.7|112078.7|112077.4|112027.4|53
1738935490000|2025-02-07 13:38:10|112080.2|112030.2|112092.3|112042.3|112100.7|112050.7|112080.2|112030.2|50
1738935500000|2025-02-07 13:38:20|112091.6|112041.6|112081.2|112031.2|112094.2|112044.2|112078.5|112028.5|48
1738935510000|2025-02-07 13:38:30|112080.7|112030.7|112097.5|112047.5|112100.3|112073.5|112079.1|112029.1|49
1738935520000|2025-02-07 13:38:40|112102.1|112052.1|112098.2|112048.2|112106|112056|112095|112045|62
1738935530000|2025-02-07 13:38:50|112097.6|112047.6|112070.7|112020.7|112102.7|112052.7|112068.7|112018.7|54
1738935540000|2025-02-07 13:39:00|112071.4|112021.4|112056.6|112006.6|112072|112022|112052.4|112002.4|51
1738935550000|2025-02-07 13:39:10|112056.3|112006.3|112058.3|112008.3|112061.3|112011.3|112052.1|112002.1|39
1738935560000|2025-02-07 13:39:20|112059.1|112009.1|112091.2|112041.2|112094.2|112044.2|112048.1|112009.1|43
1738935570000|2025-02-07 13:39:30|112090.6|112040.6|112053.3|112003.3|112090.6|112040.6|112048.6|111998.6|60
1738935580000|2025-02-07 13:39:40|112054.7|112004.7|112062.7|112012.7|112073.2|112023.2|112052.8|112002.8|55
1738935590000|2025-02-07 13:39:50|112063.4|112013.4|112043.2|112018.2|112070.4|112031.5|112042|112004.4|56
1738935600000|2025-02-07 13:40:00|112042.5|112017.5|112038.4|112013.4|112047.7|112022.7|112030.9|112005.9|56
1738935610000|2025-02-07 13:40:10|112039.2|112014.2|112027.4|112002.4|112053.5|112019.7|112013.8|111976.6|66
1738935620000|2025-02-07 13:40:20|112021.8|111996.8|112033.1|111983.1|112035.4|112007.2|112012.1|111971.2|69
1738935630000|2025-02-07 13:40:30|112040.8|111990.8|112077.3|112027.3|112079.1|112030.9|112031.9|111990.5|63
1738935640000|2025-02-07 13:40:40|112078.2|112028.2|112085.3|112035.3|112098|112048|112076|112026|50
1738935650000|2025-02-07 13:40:50|112084.6|112034.6|112108.5|112058.5|112108.5|112058.5|112083.8|112033.8|51
1738935660000|2025-02-07 13:41:00|112108.2|112058.2|112099.3|112074.3|112114.7|112075.7|112098.3|112056.8|52
1738935670000|2025-02-07 13:41:10|112100.4|112075.4|112064.1|112039.1|112103.6|112078.6|112064.1|112039.1|49
1738935680000|2025-02-07 13:41:20|112063.5|112038.5|112085|112035|112091.6|112048.7|112061.1|112029.7|49
1738935690000|2025-02-07 13:41:30|112084.4|112034.4|112093.3|112068.3|112101.5|112069|112082.4|112034.4|53
1738935700000|2025-02-07 13:41:40|112093.2|112068.2|112092.4|112067.4|112114.3|112089.3|112082.3|112057.3|54
1738935710000|2025-02-07 13:41:50|112095.9|112070.9|112087.9|112062.9|112096.3|112071.3|112083|112058|42
1738935720000|2025-02-07 13:42:00|112088.7|112063.7|112100.6|112075.6|112101.8|112076.8|112056.8|112031.8|57
1738935730000|2025-02-07 13:42:10|112101.3|112076.3|112137.3|112112.3|112138.5|112113.5|112101.3|112076.3|49
1738935740000|2025-02-07 13:42:20|112135.5|112110.5|112107.1|112082.1|112135.5|112110.5|112106.4|112081.4|52
1738935750000|2025-02-07 13:42:30|112108.8|112083.8|112108.6|112083.6|112116.8|112091.8|112101.2|112076.2|56
1738935760000|2025-02-07 13:42:40|112108|112083|112106.8|112081.8|112108|112083|112101.9|112076.9|41
1738935770000|2025-02-07 13:42:50|112107.4|112082.4|112113.3|112088.3|112122|112097|112107.4|112082.4|52
1738935780000|2025-02-07 13:43:00|112113.6|112088.6|112109.8|112084.8|112121|112096|112107.9|112082.9|52
1738935790000|2025-02-07 13:43:10|112109|112084|112103.5|112078.5|112112.6|112087.6|112095.1|112070.1|44
1738935800000|2025-02-07 13:43:20|112098.1|112073.1|112061.6|112036.6|112098.1|112073.1|112051.5|112026.5|48
1738935810000|2025-02-07 13:43:30|112059.3|112034.3|112080.6|112055.6|112085.6|112060.6|112059.3|112034.3|53
1738935820000|2025-02-07 13:43:40|112083.5|112058.5|112111.4|112061.4|112111.4|112076.9|112079.7|112054.7|46
1738935830000|2025-02-07 13:43:50|112112.3|112062.3|112121.7|112071.7|112129.1|112079.1|112110.6|112060.6|55
1738935840000|2025-02-07 13:44:00|112127.8|112077.8|112121.5|112096.5|112132.9|112104.4|112119.7|112072.7|54
1738935850000|2025-02-07 13:44:10|112121.6|112096.6|112142.3|112117.3|112152|112127|112121.5|112096.5|55
1738935860000|2025-02-07 13:44:20|112142.5|112117.5|112149.8|112124.8|112154.2|112129.2|112139.2|112114.2|49
1738935870000|2025-02-07 13:44:30|112151.2|112126.2|112156.6|112131.6|112156.6|112131.6|112147.2|112122.2|42
1738935880000|2025-02-07 13:44:40|112157.4|112132.4|112129.8|112104.8|112163.5|112138.5|112129.8|112104.8|43
1738935890000|2025-02-07 13:44:50|112129.2|112104.2|112115.4|112090.4|112129.2|112104.2|112112.5|112087.5|33
1738935900000|2025-02-07 13:45:00|112116.1|112091.1|112134.2|112109.2|112143.8|112118.8|112116.1|112091.1|52
1738935910000|2025-02-07 13:45:10|112134.5|112109.5|112078.7|112053.7|112135.2|112110.2|112078.7|112053.7|50
1738935920000|2025-02-07 13:45:20|112077.2|112052.2|112096|112071|112109.6|112084.6|112072.6|112047.6|50
1738935930000|2025-02-07 13:45:30|112095|112070|112125.2|112100.2|112127.6|112102.6|112093.5|112068.5|50
1738935940000|2025-02-07 13:45:40|112124.4|112099.4|112092.2|112067.2|112124.4|112099.4|112090.6|112065.6|50
1738935950000|2025-02-07 13:45:50|112088.4|112063.4|112112.5|112087.5|112115|112090|112080.3|112055.3|39
1738935960000|2025-02-07 13:46:00|112113.6|112088.6|112146.9|112096.9|112157.3|112112|112112.2|112087.2|59
1738935970000|2025-02-07 13:46:10|112148|112098|112165.7|112115.7|112172.8|112122.8|112148|112098|45
1738935980000|2025-02-07 13:46:20|112166.5|112116.5|112152.4|112102.4|112167.8|112117.8|112146.1|112096.1|43
1738935990000|2025-02-07 13:46:30|112152.8|112102.8|112167.5|112142.5|112183.1|112158.1|112148.8|112102.8|50
1738936000000|2025-02-07 13:46:40|112168.2|112143.2|112169.2|112144.2|112177.2|112152.2|112164.2|112139.2|37
1738936010000|2025-02-07 13:46:50|112166.8|112141.8|112174.3|112149.3|112182.9|112157.9|112164.8|112139.8|47
1738936020000|2025-02-07 13:47:00|112176.1|112151.1|112192.2|112167.2|112204.9|112179.9|112174.5|112149.5|44
1738936030000|2025-02-07 13:47:10|112191.8|112166.8|112186.8|112161.8|112199.1|112174.1|112186|112161|38
1738936040000|2025-02-07 13:47:20|112187.4|112162.4|112211.3|112186.3|112233.8|112198.7|112187.4|112162.4|40
1738936050000|2025-02-07 13:47:30|112212.6|112187.6|112200.4|112175.4|112213.5|112188.5|112195.3|112170.3|38
1738936060000|2025-02-07 13:47:40|112196.6|112171.6|112214.1|112189.1|112214.4|112189.4|112187.1|112162.1|37
1738936070000|2025-02-07 13:47:50|112213.2|112188.2|112208|112183|112237.6|112190.8|112197.9|112172.9|38
1738936080000|2025-02-07 13:48:00|112207.1|112182.1|112202.5|112177.5|112213.5|112188.5|112193.1|112168.1|40
1738936090000|2025-02-07 13:48:10|112203.5|112178.5|112219.8|112194.8|112222|112197|112203.5|112178.5|30
1738936100000|2025-02-07 13:48:20|112218.5|112193.5|112200|112175|112220.9|112195.9|112198.7|112173.7|27
1738936110000|2025-02-07 13:48:30|112198.6|112173.6|112179.8|112154.8|112200.1|112175.1|112179.8|112154.8|61
1738936120000|2025-02-07 13:48:40|112179.9|112154.9|112187|112162|112193.6|112168.6|112176.4|112151.4|41
1738936130000|2025-02-07 13:48:50|112188.2|112163.2|112208.3|112183.3|112208.8|112183.8|112180|112155|44
1738936140000|2025-02-07 13:49:00|112207.3|112182.3|112201.2|112176.2|112219.2|112194.2|112201.2|112176.2|36
1738936150000|2025-02-07 13:49:10|112201.8|112176.8|112202.6|112177.6|112207.6|112182.6|112199.6|112174.6|28
1738936160000|2025-02-07 13:49:20|112202|112177|112241.8|112216.8|112242.6|112217.6|112202|112177|36
1738936170000|2025-02-07 13:49:30|112242.7|112217.7|112234.1|112209.1|112246|112221|112231.6|112206.6|43
1738936180000|2025-02-07 13:49:40|112233.7|112208.7|112238.1|112213.1|112244.9|112219.9|112231|112206|42
1738936190000|2025-02-07 13:49:50|112239.6|112214.6|112237.6|112212.6|112245.8|112220.8|112233.1|112208.1|39
1738936200000|2025-02-07 13:50:00|112235.9|112210.9|112244.5|112219.5|112251.2|112226.2|112235.9|112210.9|45
1738936210000|2025-02-07 13:50:10|112243.3|112218.3|112237|112212|112249.8|112224.8|112234.8|112209.8|35
1738936220000|2025-02-07 13:50:20|112235.6|112210.6|112237.2|112212.2|112245.2|112220.2|112227.9|112202.9|36
1738936230000|2025-02-07 13:50:30|112235.5|112210.5|112226.2|112201.2|112249.5|112224.5|112226.2|112201.2|44
1738936240000|2025-02-07 13:50:40|112225.5|112200.5|112208.2|112183.2|112230.8|112205.8|112207.2|112182.2|42
1738936250000|2025-02-07 13:50:50|112213.1|112188.1|112193.7|112168.7|112213.1|112188.1|112193.7|112168.7|33
1738936260000|2025-02-07 13:51:00|112194.5|112169.5|112201.1|112176.1|112202.4|112177.4|112193.7|112168.7|42
1738936270000|2025-02-07 13:51:10|112200.4|112175.4|112213.6|112188.6|112222.2|112197.2|112196.2|112171.2|51
1738936280000|2025-02-07 13:51:20|112213.9|112188.9|112200.9|112175.9|112213.9|112188.9|112198.7|112173.7|46
1738936290000|2025-02-07 13:51:30|112206.3|112181.3|112228.8|112203.8|112231|112206|112200|112175|39
1738936300000|2025-02-07 13:51:40|112228.1|112203.1|112246.4|112221.4|112251.8|112226.8|112226.4|112201.4|35
1738936310000|2025-02-07 13:51:50|112251.9|112226.9|112259.7|112234.7|112259.7|112234.7|112244.5|112219.5|43
1738936320000|2025-02-07 13:52:00|112254.4|112229.4|112228.2|112203.2|112255.8|112230.8|112228.2|112203.2|48
1738936330000|2025-02-07 13:52:10|112229.2|112204.2|112234.5|112209.5|112241.1|112216.1|112223.4|112198.4|44
1738936340000|2025-02-07 13:52:20|112233.5|112208.5|112227|112202|112233.5|112208.5|112220.4|112195.4|37
1738936350000|2025-02-07 13:52:30|112227.6|112202.6|112253.7|112228.7|112254.6|112229.6|112227|112202|35
1738936360000|2025-02-07 13:52:40|112252.2|112227.2|112259.5|112234.5|112260.7|112235.7|112246.2|112221.2|33
1738936370000|2025-02-07 13:52:50|112258.9|112233.9|112252|112227|112267.3|112242.3|112250.7|112225.7|38
1738936380000|2025-02-07 13:53:00|112251.7|112226.7|112263.3|112238.3|112263.3|112238.3|112245|112220|35
1738936390000|2025-02-07 13:53:10|112264.9|112239.9|112271.8|112246.8|112274.2|112249.2|112255.5|112230.5|44
1738936400000|2025-02-07 13:53:20|112270.2|112245.2|112248.4|112223.4|112272.3|112247.3|112245.7|112220.7|44
1738936410000|2025-02-07 13:53:30|112247.9|112222.9|112246.9|112221.9|112260.9|112235.9|112243.7|112218.7|44
1738936420000|2025-02-07 13:53:40|112246.7|112221.7|112233.5|112208.5|112260|112235|112230.9|112205.9|43
1738936430000|2025-02-07 13:53:50|112234.6|112209.6|112237.1|112212.1|112246.5|112221.5|112234.6|112209.6|42
1738936440000|2025-02-07 13:54:00|112236.3|112211.3|112231.4|112206.4|112241.6|112216.6|112230.1|112205.1|40
1738936450000|2025-02-07 13:54:10|112232.5|112207.5|112230.4|112205.4|112233.8|112208.8|112217|112192|48
1738936460000|2025-02-07 13:54:20|112229.2|112204.2|112254.9|112229.9|112260.7|112235.7|112229.2|112204.2|40
1738936470000|2025-02-07 13:54:30|112255.5|112230.5|112256.5|112231.5|112271.4|112246.4|112250.6|112225.6|47
1738936480000|2025-02-07 13:54:40|112255.1|112230.1|112271.7|112246.7|112272.7|112247.7|112254.2|112229.2|36
1738936490000|2025-02-07 13:54:50|112270.9|112245.9|112271|112246|112277|112252|112258.2|112233.2|35
1738936500000|2025-02-07 13:55:00|112269.1|112244.1|112259|112234|112272.6|112247.6|112256.1|112231.1|51
1738936510000|2025-02-07 13:55:10|112258.8|112233.8|112280.7|112255.7|112280.7|112255.7|112258.8|112233.8|30
1738936520000|2025-02-07 13:55:20|112279.9|112254.9|112289.4|112264.4|112298.2|112273.2|112278.8|112253.8|49
1738936530000|2025-02-07 13:55:30|112289.9|112264.9|112290.5|112265.5|112296.9|112271.9|112283.5|112258.5|36
1738936540000|2025-02-07 13:55:40|112289.7|112264.7|112275.4|112250.4|112294.6|112269.6|112273.4|112248.4|34
1738936550000|2025-02-07 13:55:50|112275.1|112250.1|112276.5|112251.5|112281|112256|112270.4|112245.4|36
1738936560000|2025-02-07 13:56:00|112277|112252|112284.3|112259.3|112287.4|112262.4|112273.1|112248.1|37
1738936570000|2025-02-07 13:56:10|112281.6|112256.6|112281.6|112256.6|112289.5|112264.5|112278.4|112253.4|37
1738936580000|2025-02-07 13:56:20|112280.7|112255.7|112285.1|112260.1|112286.5|112261.5|112277.7|112252.7|32
1738936590000|2025-02-07 13:56:30|112286.9|112261.9|112301.5|112276.5|112301.5|112276.5|112276.3|112251.3|40
1738936600000|2025-02-07 13:56:40|112302.2|112277.2|112299.7|112274.7|112302.2|112277.2|112297|112272|30
1738936610000|2025-02-07 13:56:50|112302.5|112277.5|112289.1|112264.1|112303.1|112278.1|112288.4|112263.4|43
1738936620000|2025-02-07 13:57:00|112290.4|112265.4|112295.8|112270.8|112297|112272|112284|112259|46
1738936630000|2025-02-07 13:57:10|112294.5|112269.5|112281.6|112256.6|112297.5|112272.5|112278.6|112253.6|53
1738936640000|2025-02-07 13:57:20|112283.4|112258.4|112282|112257|112285.2|112260.2|112278.3|112253.3|41
1738936650000|2025-02-07 13:57:30|112282.7|112257.7|112257.9|112232.9|112283.2|112258.2|112257.9|112232.9|33
1738936660000|2025-02-07 13:57:40|112258.3|112233.3|112241.8|112216.8|112260.9|112235.9|112241.4|112216.4|35
1738936670000|2025-02-07 13:57:50|112241|112216|112237.9|112212.9|112250.1|112225.1|112228.7|112203.7|41
1738936680000|2025-02-07 13:58:00|112237|112212|112254.8|112229.8|112255.4|112230.4|112232.1|112207.1|47
1738936690000|2025-02-07 13:58:10|112255.2|112230.2|112238.8|112213.8|112255.2|112230.2|112236.8|112211.8|35
1738936700000|2025-02-07 13:58:20|112237.5|112212.5|112225|112200|112239.7|112214.7|112225|112200|25
1738936710000|2025-02-07 13:58:30|112225.6|112200.6|112218.3|112193.3|112225.8|112200.8|112216.2|112191.2|27
1738936720000|2025-02-07 13:58:40|112218.5|112193.5|112202.9|112177.9|112219.8|112194.8|112202.1|112177.1|26
1738936730000|2025-02-07 13:58:50|112203.3|112178.3|112188.2|112163.2|112203.3|112178.3|112183.3|112158.3|40
1738936740000|2025-02-07 13:59:00|112188.9|112163.9|112187.3|112162.3|112195.9|112170.9|112181.1|112156.1|35
1738936750000|2025-02-07 13:59:10|112186.8|112161.8|112178.9|112153.9|112187.3|112162.3|112168.3|112143.3|40
1738936760000|2025-02-07 13:59:20|112178.3|112153.3|112186.4|112161.4|112186.4|112161.4|112177.3|112152.3|21
1738936770000|2025-02-07 13:59:30|112185.5|112160.5|112201.8|112176.8|112205.4|112180.4|112181|112156|37
1738936780000|2025-02-07 13:59:40|112201.7|112176.7|112207.3|112182.3|112208.8|112183.8|112197.7|112172.7|28
1738936790000|2025-02-07 13:59:50|112206.7|112181.7|112213.7|112188.7|112218.9|112193.9|112206.6|112181.6|19
1738936800000|2025-02-07 14:00:00|112213|112188|112221.4|112196.4|112221.4|112196.4|112210.3|112185.3|28
1738936810000|2025-02-07 14:00:10|112220.6|112195.6|112228.1|112203.1|112229.6|112204.6|112212.2|112187.2|31
1738936820000|2025-02-07 14:00:20|112227.7|112202.7|112224.8|112199.8|112241.5|112216.5|112224.3|112199.3|31
1738936830000|2025-02-07 14:00:30|112226|112201|112218|112193|112233.7|112208.7|112218|112193|39
1738936840000|2025-02-07 14:00:40|112222.8|112197.8|112242.3|112217.3|112244.9|112219.9|112221.3|112196.3|38
1738936850000|2025-02-07 14:00:50|112241.5|112216.5|112246|112221|112247.2|112222.2|112240.2|112215.2|30
1738936860000|2025-02-07 14:01:00|112244.4|112219.4|112245|112220|112258|112233|112237.9|112212.9|40
1738936870000|2025-02-07 14:01:10|112243.1|112218.1|112236.2|112211.2|112243.1|112218.1|112232.4|112207.4|30
1738936880000|2025-02-07 14:01:20|112235.5|112210.5|112206.4|112181.4|112239.6|112214.6|112204.4|112179.4|40
1738936890000|2025-02-07 14:01:30|112207.2|112182.2|112201.3|112176.3|112216.8|112191.8|112201.2|112176.2|29
1738936900000|2025-02-07 14:01:40|112200.3|112175.3|112192.8|112167.8|112206|112181|112191.9|112166.9|17
1738936910000|2025-02-07 14:01:50|112192|112167|112224.6|112174.6|112229.1|112179.1|112181.1|112156.1|43
1738936920000|2025-02-07 14:02:00|112223.7|112173.7|112206|112181|112225.3|112188|112202.9|112173.7|47
1738936930000|2025-02-07 14:02:10|112205.8|112180.8|112188.1|112163.1|112205.8|112180.8|112188.1|112163.1|34
1738936940000|2025-02-07 14:02:20|112189.7|112164.7|112181.9|112156.9|112192.1|112167.1|112181.2|112156.2|34
1738936950000|2025-02-07 14:02:30|112181|112156|112185|112160|112185.4|112160.4|112178.3|112153.3|32
1738936960000|2025-02-07 14:02:40|112185.5|112160.5|112189|112164|112189.3|112164.3|112181.8|112156.8|22
1738936970000|2025-02-07 14:02:50|112188.9|112163.9|112183|112158|112204.1|112179.1|112181.8|112156.8|48
1738936980000|2025-02-07 14:03:00|112178.3|112153.3|112177.1|112152.1|112184.3|112159.3|112177|112152|25
1738936990000|2025-02-07 14:03:10|112177.7|112152.7|112180.6|112155.6|112182.7|112157.7|112169.3|112144.3|36
1738937000000|2025-02-07 14:03:20|112180.7|112155.7|112211.7|112186.7|112214.2|112189.2|112180.7|112155.7|41
1738937010000|2025-02-07 14:03:30|112209.9|112184.9|112214.8|112189.8|112218.3|112193.3|112207.1|112182.1|42
1738937020000|2025-02-07 14:03:40|112214.5|112189.5|112269.5|112244.5|112275.7|112250.7|112214.5|112189.5|55
1738937030000|2025-02-07 14:03:50|112269.8|112244.8|112254.9|112229.9|112269.8|112244.8|112244.7|112219.7|44
1738937040000|2025-02-07 14:04:00|112255.1|112230.1|112254.6|112229.6|112263.1|112238.1|112253.7|112228.7|36
1738937050000|2025-02-07 14:04:10|112254.8|112229.8|112254.4|112229.4|112261.1|112236.1|112245.5|112220.5|38
1738937060000|2025-02-07 14:04:20|112254.9|112229.9|112236.3|112211.3|112260.1|112235.1|112235.3|112210.3|39
1738937070000|2025-02-07 14:04:30|112237.1|112212.1|112249.2|112224.2|112250.9|112225.9|112237.1|112212.1|39
1738937080000|2025-02-07 14:04:40|112249.7|112224.7|112238.7|112213.7|112249.7|112224.7|112237.1|112212.1|35
1738937090000|2025-02-07 14:04:50|112239.6|112214.6|112232.7|112207.7|112239.8|112214.8|112232.7|112207.7|23
1738937100000|2025-02-07 14:05:00|112232.9|112207.9|112260|112235|112260.7|112235.7|112232.8|112207.8|38
1738937110000|2025-02-07 14:05:10|112260.2|112235.2|112271.4|112246.4|112280.4|112255.4|112259.2|112234.2|44
1738937120000|2025-02-07 14:05:20|112268.7|112243.7|112278.2|112253.2|112283.1|112258.1|112265.5|112240.5|37
1738937130000|2025-02-07 14:05:30|112276.9|112251.9|112289.7|112264.7|112291.2|112266.2|112276.9|112251.9|30
1738937140000|2025-02-07 14:05:40|112290.5|112265.5|112305.6|112280.6|112307.5|112282.5|112290.5|112265.5|23
1738937150000|2025-02-07 14:05:50|112304.8|112279.8|112278.4|112253.4|112304.8|112279.8|112277|112252|41
1738937160000|2025-02-07 14:06:00|112279.3|112254.3|112270.2|112245.2|112280.5|112255.5|112267.8|112242.8|34
1738937170000|2025-02-07 14:06:10|112270.5|112245.5|112242.9|112217.9|112272.3|112247.3|112241.7|112216.7|33
1738937180000|2025-02-07 14:06:20|112244|112219|112234.1|112209.1|112245.3|112220.3|112228.7|112203.7|28
1738937190000|2025-02-07 14:06:30|112235.4|112210.4|112231.8|112206.8|112247.6|112222.6|112231.4|112206.4|42
1738937200000|2025-02-07 14:06:40|112232|112207|112223.4|112198.4|112233.4|112208.4|112219.4|112194.4|24
1738937210000|2025-02-07 14:06:50|112222.7|112197.7|112216.5|112191.5|112224.7|112199.7|112216.1|112191.1|24
1738937220000|2025-02-07 14:07:00|112215.8|112190.8|112214.7|112189.7|112220.8|112195.8|112214.3|112189.3|15
1738937230000|2025-02-07 14:07:10|112215.3|112190.3|112223|112198|112229.7|112204.7|112209.4|112184.4|38
1738937240000|2025-02-07 14:07:20|112223.8|112198.8|112241.7|112216.7|112241.7|112216.7|112223.8|112198.8|35
1738937250000|2025-02-07 14:07:30|112241.2|112216.2|112248.2|112223.2|112253.5|112228.5|112240.9|112215.9|41
1738937260000|2025-02-07 14:07:40|112247.5|112222.5|112235.8|112210.8|112251.8|112226.8|112233.5|112208.5|32
1738937270000|2025-02-07 14:07:50|112236.5|112211.5|112224|112199|112236.5|112211.5|112213.5|112188.5|40
1738937280000|2025-02-07 14:08:00|112223.2|112198.2|112216.4|112191.4|112224.3|112199.3|112216.4|112191.4|27
1738937290000|2025-02-07 14:08:10|112217|112192|112205.9|112180.9|112219.8|112194.8|112205.9|112180.9|35
1738937300000|2025-02-07 14:08:20|112205.2|112180.2|112184.7|112159.7|112206.6|112181.6|112182.4|112157.4|38
1738937310000|2025-02-07 14:08:30|112184.6|112159.6|112185.8|112160.8|112187.4|112162.4|112168.5|112143.5|43
1738937320000|2025-02-07 14:08:40|112188.4|112163.4|112206.1|112181.1|112213.3|112188.3|112188.4|112163.4|40
1738937330000|2025-02-07 14:08:50|112206|112181|112200.3|112175.3|112207.3|112182.3|112196.7|112171.7|38
1738937340000|2025-02-07 14:09:00|112201.3|112176.3|112201.3|112176.3|112205.4|112180.4|112200|112175|26
1738937350000|2025-02-07 14:09:10|112200.2|112175.2|112205.7|112180.7|112215.6|112190.6|112200.2|112175.2|40
1738937360000|2025-02-07 14:09:20|112206.2|112181.2|112227|112202|112227|112202|112206.2|112181.2|28
1738937370000|2025-02-07 14:09:30|112227.5|112202.5|112215.7|112190.7|112227.5|112202.5|112214.3|112189.3|38
1738937380000|2025-02-07 14:09:40|112215.9|112190.9|112210.7|112185.7|112216.5|112191.5|112209.2|112184.2|32
1738937390000|2025-02-07 14:09:50|112211.5|112186.5|112235.1|112210.1|112235.4|112210.4|112211.5|112186.5|29
1738937400000|2025-02-07 14:10:00|112234.6|112209.6|112226.3|112201.3|112235.6|112210.6|112220.3|112195.3|35
1738937410000|2025-02-07 14:10:10|112225|112200|112207.2|112182.2|112225|112200|112204|112179|19
1738937420000|2025-02-07 14:10:20|112208|112183|112197.4|112172.4|112211.6|112186.6|112197|112172|30
1738937430000|2025-02-07 14:10:30|112197.2|112172.2|112196.3|112171.3|112209|112184|112192.7|112167.7|33
1738937440000|2025-02-07 14:10:40|112195.5|112170.5|112199.3|112174.3|112199.7|112174.7|112190.6|112165.6|27
1738937450000|2025-02-07 14:10:50|112199.7|112174.7|112199.4|112174.4|112200.2|112175.2|112188|112163|37
1738937460000|2025-02-07 14:11:00|112200.2|112175.2|112188.2|112163.2|112210.9|112185.9|112188.1|112163.1|41
1738937470000|2025-02-07 14:11:10|112189|112164|112191.1|112166.1|112194.5|112169.5|112183|112158|29
1738937480000|2025-02-07 14:11:20|112192|112167|112207.4|112182.4|112207.4|112182.4|112191.9|112166.9|27
1738937490000|2025-02-07 14:11:30|112207.5|112182.5|112205.6|112180.6|112207.5|112182.5|112195.9|112170.9|22
1738937500000|2025-02-07 14:11:40|112204.8|112179.8|112196.4|112171.4|112204.8|112179.8|112196.4|112171.4|18
1738937510000|2025-02-07 14:11:50|112195.9|112170.9|112217.1|112192.1|112220|112195|112192.8|112167.8|34
1738937520000|2025-02-07 14:12:00|112217.2|112192.2|112210.3|112185.3|112217.2|112192.2|112205.8|112180.8|28
1738937530000|2025-02-07 14:12:10|112209.5|112184.5|112216.8|112191.8|112216.8|112191.8|112201.5|112176.5|29
1738937540000|2025-02-07 14:12:20|112217.6|112192.6|112221.4|112196.4|112226|112201|112217.1|112192.1|37
1738937550000|2025-02-07 14:12:30|112223|112198|112223.1|112198.1|112225.8|112200.8|112213.4|112188.4|36
1738937560000|2025-02-07 14:12:40|112224.1|112199.1|112199.4|112174.4|112225.5|112200.5|112195.3|112170.3|40
1738937570000|2025-02-07 14:12:50|112198.6|112173.6|112200.9|112175.9|112201.7|112176.7|112196.7|112171.7|19
1738937580000|2025-02-07 14:13:00|112201.6|112176.6|112196.7|112171.7|112201.6|112176.6|112196.7|112171.7|11
1738937590000|2025-02-07 14:13:10|112197.4|112172.4|112192.3|112167.3|112199|112174|112189.5|112164.5|28
1738937600000|2025-02-07 14:13:20|112191.8|112166.8|112185.6|112160.6|112191.8|112166.8|112184.6|112159.6|21
1738937610000|2025-02-07 14:13:30|112185.7|112160.7|112186.4|112161.4|112190.2|112165.2|112184.4|112159.4|42
1738937620000|2025-02-07 14:13:40|112187.3|112162.3|112189.3|112164.3|112191.5|112166.5|112187.3|112162.3|22
1738937630000|2025-02-07 14:13:50|112189.2|112164.2|112174.9|112149.9|112189.2|112164.2|112170.3|112145.3|32
1738937640000|2025-02-07 14:14:00|112174.4|112149.4|112172.2|112147.2|112184.1|112159.1|112172.2|112147.2|38
1738937650000|2025-02-07 14:14:10|112171.6|112146.6|112172.9|112147.9|112176.6|112151.6|112171.6|112146.6|22
1738937660000|2025-02-07 14:14:20|112172.5|112147.5|112166.8|112141.8|112174|112149|112165.5|112140.5|19
1738937670000|2025-02-07 14:14:30|112166.7|112141.7|112167.3|112142.3|112168.3|112143.3|112161.3|112136.3|27
1738937680000|2025-02-07 14:14:40|112166.4|112141.4|112158.3|112133.3|112166.4|112141.4|112157|112132|24
1738937690000|2025-02-07 14:14:50|112158.4|112133.4|112152.9|112127.9|112161.2|112136.2|112152.9|112127.9|30
1738937700000|2025-02-07 14:15:00|112155.3|112130.3|112155.3|112130.3|112158.4|112133.4|112154.9|112129.9|19
1738937710000|2025-02-07 14:15:10|112155.8|112130.8|112148.2|112123.2|112155.8|112130.8|112140.8|112115.8|39
1738937720000|2025-02-07 14:15:20|112148.5|112123.5|112154.3|112129.3|112157.9|112132.9|112148.5|112123.5|37
1738937730000|2025-02-07 14:15:30|112155.4|112130.4|112154.4|112129.4|112156.9|112131.9|112152.4|112127.4|18
1738937740000|2025-02-07 14:15:40|112153.3|112128.3|112145.3|112120.3|112153.3|112128.3|112142.9|112117.9|25
1738937750000|2025-02-07 14:15:50|112146.1|112121.1|112149.7|112124.7|112151.2|112126.2|112142.7|112117.7|18
1738937760000|2025-02-07 14:16:00|112150.6|112125.6|112162|112137|112164.2|112139.2|112150.4|112125.4|20
1738937770000|2025-02-07 14:16:10|112162.3|112137.3|112165.4|112140.4|112170|112145|112158.4|112133.4|35
1738937780000|2025-02-07 14:16:20|112160.7|112135.7|112148.4|112123.4|112162.6|112137.6|112148.4|112123.4|30
1738937790000|2025-02-07 14:16:30|112145.9|112120.9|112142.1|112117.1|112154.1|112129.1|112141.6|112116.6|25
1738937800000|2025-02-07 14:16:40|112141.3|112116.3|112145.1|112120.1|112146.7|112121.7|112138.6|112113.6|32
1738937810000|2025-02-07 14:16:50|112144.8|112119.8|112129.3|112104.3|112145.6|112120.6|112126.5|112101.5|46
1738937820000|2025-02-07 14:17:00|112130|112105|112154.6|112129.6|112154.6|112129.6|112130|112105|35
1738937830000|2025-02-07 14:17:10|112153.5|112128.5|112140.8|112115.8|112157.4|112132.4|112133.6|112108.6|39
1738937840000|2025-02-07 14:17:20|112141.3|112116.3|112149|112124|112149.3|112124.3|112140.8|112115.8|17
1738937850000|2025-02-07 14:17:30|112149.7|112124.7|112157.2|112132.2|112162.8|112137.8|112149|112124|35
1738937860000|2025-02-07 14:17:40|112157|112132|112149.4|112124.4|112158.3|112133.3|112149.4|112124.4|24
1738937870000|2025-02-07 14:17:50|112149.6|112124.6|112145.8|112120.8|112151.9|112126.9|112143.4|112118.4|28
1738937880000|2025-02-07 14:18:00|112145.7|112120.7|112154.2|112129.2|112154.2|112129.2|112144.1|112119.1|23
1738937890000|2025-02-07 14:18:10|112154.9|112129.9|112162.9|112137.9|112166|112141|112152.5|112127.5|43
1738937900000|2025-02-07 14:18:20|112162|112137|112161.9|112136.9|112164.4|112139.4|112155.3|112130.3|31
1738937910000|2025-02-07 14:18:30|112160.8|112135.8|112159.3|112134.3|112163.4|112138.4|112155.8|112130.8|37
1738937920000|2025-02-07 14:18:40|112161|112136|112163|112138|112165.8|112140.8|112158.1|112133.1|19
1738937930000|2025-02-07 14:18:50|112163.9|112138.9|112162.3|112137.3|112174.2|112149.2|112160.2|112135.2|28
1738937940000|2025-02-07 14:19:00|112162.1|112137.1|112172.3|112147.3|112175.8|112150.8|112162|112137|43
1738937950000|2025-02-07 14:19:10|112171.8|112146.8|112182.2|112157.2|112183.5|112158.5|112171.3|112146.3|40
1738937960000|2025-02-07 14:19:20|112182.7|112157.7|112169.3|112144.3|112182.7|112157.7|112167.4|112142.4|38
1738937970000|2025-02-07 14:19:30|112168.3|112143.3|112179.3|112154.3|112185.5|112160.5|112168.3|112143.3|39
1738937980000|2025-02-07 14:19:40|112176.7|112151.7|112191.6|112166.6|112191.6|112166.6|112176|112151|42
1738937990000|2025-02-07 14:19:50|112190.6|112165.6|112185.9|112160.9|112190.7|112165.7|112183.8|112158.8|43
1738938000000|2025-02-07 14:20:00|112186.9|112161.9|112200.3|112175.3|112202|112177|112176.6|112151.6|44
1738938010000|2025-02-07 14:20:10|112201|112176|112218.3|112193.3|112220.1|112195.1|112200.2|112175.2|39
1738938020000|2025-02-07 14:20:20|112216.3|112191.3|112208|112183|112216.7|112191.7|112203.2|112178.2|51
1738938030000|2025-02-07 14:20:30|112208.8|112183.8|112176.9|112151.9|112210.5|112185.5|112176.7|112151.7|38
1738938040000|2025-02-07 14:20:40|112176.3|112151.3|112165|112140|112177.7|112152.7|112161.5|112136.5|52
1738938050000|2025-02-07 14:20:50|112166|112141|112134.4|112109.4|112166.7|112141.7|112133.7|112108.7|47
1738938060000|2025-02-07 14:21:00|112134.2|112109.2|112131.8|112106.8|112139.2|112114.2|112131.8|112106.8|25
1738938070000|2025-02-07 14:21:10|112132.8|112107.8|112142.7|112117.7|112143.3|112118.3|112131.7|112106.7|34
1738938080000|2025-02-07 14:21:20|112141.7|112116.7|112126.9|112101.9|112142.9|112117.9|112125.7|112100.7|44
1738938090000|2025-02-07 14:21:30|112126|112101|112122.4|112097.4|112126|112101|112121.8|112096.8|12
1738938100000|2025-02-07 14:21:40|112122.5|112097.5|112120.3|112095.3|112124.3|112099.3|112113.7|112088.7|24
1738938110000|2025-02-07 14:21:50|112121|112096|112118.8|112093.8|112123.2|112098.2|112118.8|112093.8|13
1738938120000|2025-02-07 14:22:00|112117.2|112092.2|112109.5|112084.5|112118.7|112093.7|112104.4|112079.4|43
1738938130000|2025-02-07 14:22:10|112108|112083|112098.1|112073.1|112108|112083|112098.1|112073.1|35
1738938140000|2025-02-07 14:22:20|112098.9|112073.9|112100.5|112075.5|112101.9|112076.9|112096|112071|12
1738938150000|2025-02-07 14:22:30|112101.7|112076.7|112103|112078|112106.6|112081.6|112099.3|112074.3|19
1738938160000|2025-02-07 14:22:40|112103.7|112078.7|112100.3|112075.3|112105.5|112080.5|112100|112075|14
1738938170000|2025-02-07 14:22:50|112099.5|112074.5|112103|112078|112103|112078|112097|112072|15
1738938180000|2025-02-07 14:23:00|112101.8|112076.8|112103.1|112078.1|112114.4|112089.4|112100.7|112075.7|37
1738938190000|2025-02-07 14:23:10|112102.6|112077.6|112095.6|112070.6|112103|112078|112095.6|112070.6|24
1738938200000|2025-02-07 14:23:20|112096|112071|112081.2|112056.2|112097.1|112072.1|112081.2|112056.2|28
1738938210000|2025-02-07 14:23:30|112081.5|112056.5|112085|112060|112088.4|112063.4|112081.2|112056.2|32
1738938220000|2025-02-07 14:23:40|112084.3|112059.3|112085|112060|112085.6|112060.6|112083.7|112058.7|9
1738938230000|2025-02-07 14:23:50|112085.6|112060.6|112084.1|112059.1|112087.2|112062.2|112081|112056|18
1738938240000|2025-02-07 14:24:00|112083.4|112058.4|112108|112083|112110.9|112085.9|112082.6|112057.6|32
1738938250000|2025-02-07 14:24:10|112103.8|112078.8|112105.7|112080.7|112109.2|112084.2|112101.1|112076.1|30
1738938260000|2025-02-07 14:24:20|112105.2|112080.2|112105.2|112080.2|112105.3|112080.3|112101|112076|13
1738938270000|2025-02-07 14:24:30|112106.5|112081.5|112109.9|112084.9|112110|112085|112103.8|112078.8|22
1738938280000|2025-02-07 14:24:40|112110.6|112085.6|112103.7|112078.7|112111.7|112086.7|112102.4|112077.4|16
1738938290000|2025-02-07 14:24:50|112104.4|112079.4|112108.9|112083.9|112111.3|112086.3|112104.4|112079.4|17
1738938300000|2025-02-07 14:25:00|112108.3|112083.3|112116.4|112091.4|112120.8|112095.8|112101.7|112076.7|25
1738938310000|2025-02-07 14:25:10|112115.1|112090.1|112121.2|112096.2|112126.4|112101.4|112112.5|112087.5|40
1738938320000|2025-02-07 14:25:20|112119.6|112094.6|112108.2|112083.2|112119.6|112094.6|112104.7|112079.7|22
1738938330000|2025-02-07 14:25:30|112107.4|112082.4|112109.3|112084.3|112118.7|112093.7|112103.8|112078.8|26
1738938340000|2025-02-07 14:25:40|112108.3|112083.3|112104|112079|112108.3|112083.3|112092.4|112067.4|25
1738938350000|2025-02-07 14:25:50|112103.4|112078.4|112090.9|112065.9|112103.4|112078.4|112082.1|112057.1|22
1738938360000|2025-02-07 14:26:00|112089.3|112064.3|112095|112070|112095|112070|112087.6|112062.6|19
1738938370000|2025-02-07 14:26:10|112094.3|112069.3|112091.7|112066.7|112097.2|112072.2|112089.5|112064.5|22
1738938380000|2025-02-07 14:26:20|112090.1|112065.1|112087.9|112062.9|112091.5|112066.5|112086.6|112061.6|20
1738938390000|2025-02-07 14:26:30|112088.8|112063.8|112092|112067|112092|112067|112087.2|112062.2|17
1738938400000|2025-02-07 14:26:40|112090.7|112065.7|112096.4|112071.4|112096.4|112071.4|112090.2|112065.2|7
1738938410000|2025-02-07 14:26:50|112090.4|112065.4|112079.8|112054.8|112090.4|112065.4|112072.3|112047.3|22
1738938420000|2025-02-07 14:27:00|112080.4|112055.4|112072.4|112047.4|112080.4|112055.4|112064.3|112039.3|29
1738938430000|2025-02-07 14:27:10|112073.3|112048.3|112081.2|112056.2|112085.6|112060.6|112073.3|112048.3|30
1738938440000|2025-02-07 14:27:20|112080.4|112055.4|112078.8|112053.8|112086.4|112061.4|112076.5|112051.5|28
1738938450000|2025-02-07 14:27:30|112078|112053|112072.6|112047.6|112081|112056|112072.4|112047.4|28
1738938460000|2025-02-07 14:27:40|112073.7|112048.7|112078.1|112053.1|112086|112061|112073.7|112048.7|24
1738938470000|2025-02-07 14:27:50|112078.6|112053.6|112079.9|112054.9|112079.9|112054.9|112076.4|112051.4|11
1738938480000|2025-02-07 14:28:00|112079.4|112054.4|112079.3|112054.3|112089.3|112064.3|112077.7|112052.7|30
1738938490000|2025-02-07 14:28:10|112074|112049|112058.3|112033.3|112074|112049|112057.3|112032.3|29
1738938500000|2025-02-07 14:28:20|112055.9|112030.9|112042|112017|112056.1|112031.1|112036.9|112011.9|34
1738938510000|2025-02-07 14:28:30|112042.7|112017.7|112041.1|112016.1|112044.7|112019.7|112041.1|112016.1|18
1738938520000|2025-02-07 14:28:40|112044.1|112019.1|112026.4|112001.4|112044.1|112019.1|112024.1|111999.1|36
1738938530000|2025-02-07 14:28:50|112025.9|112000.9|112027.7|112002.7|112030.2|112005.2|112022.4|111997.4|36
1738938540000|2025-02-07 14:29:00|112027.2|112002.2|112026.9|112001.9|112030.9|112005.9|112025.5|112000.5|29
1738938550000|2025-02-07 14:29:10|112027.1|112002.1|112014.1|111989.1|112027.1|112002.1|112014.1|111989.1|37
1738938560000|2025-02-07 14:29:20|112013.4|111988.4|112008.8|111983.8|112013.4|111988.4|112006.2|111981.2|44
1738938570000|2025-02-07 14:29:30|112010.9|111985.9|112012.7|111987.7|112015.5|111990.5|112008.8|111983.8|28
1738938580000|2025-02-07 14:29:40|112013.4|111988.4|112013.2|111988.2|112014.2|111989.2|112009.9|111984.9|13
1738938590000|2025-02-07 14:29:50|112015.4|111990.4|112015.1|111990.1|112017|111992|112008.3|111983.3|26
1738938600000|2025-02-07 14:30:00|112009.7|111984.7|112014.7|111989.7|112019.8|111994.8|112009|111984|38
1738938610000|2025-02-07 14:30:10|112013.6|111988.6|112007.5|111982.5|112015.1|111990.1|111999.6|111974.6|33
1738938620000|2025-02-07 14:30:20|112007.1|111982.1|111993.5|111968.5|112007.6|111982.6|111991.1|111966.1|41
1738938630000|2025-02-07 14:30:30|111991.1|111966.1|111967.7|111942.7|111992.3|111967.3|111967.7|111942.7|48
1738938640000|2025-02-07 14:30:40|111967.8|111942.8|111965.5|111940.5|111970|111945|111961|111936|34
1738938650000|2025-02-07 14:30:50|111966.3|111941.3|111978.9|111953.9|111978.9|111953.9|111964|111939|31
1738938660000|2025-02-07 14:31:00|111979|111954|111985.7|111960.7|111990.6|111965.6|111979|111954|40
1738938670000|2025-02-07 14:31:10|111986.6|111961.6|111993.8|111968.8|111995.9|111970.9|111985.7|111960.7|38
1738938680000|2025-02-07 14:31:20|111993.4|111968.4|111996.8|111971.8|111999.1|111974.1|111991.5|111966.5|20
1738938690000|2025-02-07 14:31:30|111995.5|111970.5|112001.1|111976.1|112008.7|111983.7|111991.3|111966.3|35
1738938700000|2025-02-07 14:31:40|112001.3|111976.3|111993.8|111968.8|112001.6|111976.6|111993.2|111968.2|20
1738938710000|2025-02-07 14:31:50|111993.7|111968.7|111984.5|111959.5|111998.8|111973.8|111984.5|111959.5|20
1738938720000|2025-02-07 14:32:00|111984.1|111959.1|111986|111961|111995.8|111970.8|111978|111953|51
1738938730000|2025-02-07 14:32:10|111986.1|111961.1|111990.6|111965.6|111994.3|111969.3|111984.8|111959.8|23
1738938740000|2025-02-07 14:32:20|111989.7|111964.7|111990.6|111965.6|111991.9|111966.9|111988.2|111963.2|11
1738938750000|2025-02-07 14:32:30|111989.5|111964.5|111989.5|111964.5|111991.1|111966.1|111988.1|111963.1|16
1738938760000|2025-02-07 14:32:40|111990.2|111965.2|112014.3|111989.3|112014.3|111989.3|111989|111964|31
1738938770000|2025-02-07 14:32:50|112013.6|111988.6|112024.5|111999.5|112024.5|111999.5|112007.4|111982.4|36
1738938780000|2025-02-07 14:33:00|112025.4|112000.4|112026.1|112001.1|112031.7|112006.7|112024.2|111999.2|37
1738938790000|2025-02-07 14:33:10|112027.5|112002.5|112027|112002|112033.7|112008.7|112025.4|112000.4|37
1738938800000|2025-02-07 14:33:20|112027.5|112002.5|112013|111988|112027.5|112002.5|112007.4|111982.4|31
1738938810000|2025-02-07 14:33:30|112012.2|111987.2|112010.7|111985.7|112013|111988|112009.6|111984.6|26
1738938820000|2025-02-07 14:33:40|112009.9|111984.9|112021.8|111996.8|112028.2|112003.2|112007.2|111982.2|42
1738938830000|2025-02-07 14:33:50|112019.8|111994.8|112023.7|111998.7|112023.7|111998.7|112014.8|111989.8|27
1738938840000|2025-02-07 14:34:00|112023.6|111998.6|112009.2|111984.2|112023.7|111998.7|112005.5|111980.5|41
1738938850000|2025-02-07 14:34:10|112008.9|111983.9|112011.6|111986.6|112013.4|111988.4|112007.5|111982.5|37
1738938860000|2025-02-07 14:34:20|112010.8|111985.8|112007.5|111982.5|112010.9|111985.9|112004.8|111979.8|38
1738938870000|2025-02-07 14:34:30|112007.9|111982.9|112011.3|111986.3|112015|111990|112005.4|111980.4|33
1738938880000|2025-02-07 14:34:40|112010.4|111985.4|111987.8|111962.8|112011|111986|111984|111959|39
1738938890000|2025-02-07 14:34:50|111987|111962|111979.2|111954.2|111990.2|111965.2|111977.8|111952.8|30
1738938900000|2025-02-07 14:35:00|111979.7|111954.7|111978.5|111953.5|111986.9|111961.9|111975.7|111950.7|42
1738938910000|2025-02-07 14:35:10|111975.5|111950.5|111981.6|111956.6|111985.2|111960.2|111975.5|111950.5|42
1738938920000|2025-02-07 14:35:20|111980.4|111955.4|111988.9|111963.9|111989.5|111964.5|111980.3|111955.3|29
1738938930000|2025-02-07 14:35:30|111988.1|111963.1|111992.9|111967.9|111993|111968|111978.8|111953.8|32
1738938940000|2025-02-07 14:35:40|111993|111968|111996.6|111971.6|112001.1|111976.1|111992.8|111967.8|26
1738938950000|2025-02-07 14:35:50|111996.5|111971.5|111981.3|111956.3|111996.7|111971.7|111980.3|111955.3|34
1738938960000|2025-02-07 14:36:00|111981|111956|111983.1|111958.1|111984.9|111959.9|111979.9|111954.9|37
1738938970000|2025-02-07 14:36:10|111984.2|111959.2|111988.2|111963.2|111999.4|111974.4|111984.2|111959.2|38
1738938980000|2025-02-07 14:36:20|111989|111964|112001.7|111976.7|112001.7|111976.7|111989|111964|32
1738938990000|2025-02-07 14:36:30|112000.2|111975.2|111998.3|111973.3|112005.3|111980.3|111998.3|111973.3|29
1738939000000|2025-02-07 14:36:40|111997.7|111972.7|111990.1|111965.1|111997.7|111972.7|111989.1|111964.1|25
1738939010000|2025-02-07 14:36:50|111992.6|111967.6|111990.7|111965.7|111994.7|111969.7|111987.4|111962.4|39
1738939020000|2025-02-07 14:37:00|111991.6|111966.6|111982.8|111957.8|111993.6|111968.6|111981.6|111956.6|45
1738939030000|2025-02-07 14:37:10|111983.5|111958.5|111991.8|111966.8|111992|111967|111980.2|111955.2|43
1738939040000|2025-02-07 14:37:20|111991|111966|111993.4|111968.4|111997.4|111972.4|111991|111966|29
1738939050000|2025-02-07 14:37:30|111992.5|111967.5|111993.9|111968.9|111994.3|111969.3|111989.7|111964.7|30
1738939060000|2025-02-07 14:37:40|111993|111968|111993.9|111968.9|111994.2|111969.2|111984.2|111959.2|25
1738939070000|2025-02-07 14:37:50|111993.1|111968.1|111975.9|111950.9|111993.1|111968.1|111972.7|111947.7|31
1738939080000|2025-02-07 14:38:00|111975|111950|111965.4|111940.4|111975.1|111950.1|111956.5|111931.5|54
1738939090000|2025-02-07 14:38:10|111966.2|111941.2|111960.6|111935.6|111966.5|111941.5|111956.8|111931.8|38
1738939100000|2025-02-07 14:38:20|111960.7|111935.7|111963.5|111938.5|111967.6|111942.6|111959.8|111934.8|30
1738939110000|2025-02-07 14:38:30|111961.5|111936.5|111954.9|111929.9|111966.3|111941.3|111954.9|111929.9|33
1738939120000|2025-02-07 14:38:40|111956.2|111931.2|111982|111957|111984.8|111959.8|111956.2|111931.2|38
1738939130000|2025-02-07 14:38:50|111981.9|111956.9|111971.3|111946.3|111983.3|111958.3|111969.7|111944.7|48
1738939140000|2025-02-07 14:39:00|111971.4|111946.4|111968.1|111943.1|111972|111947|111963.3|111938.3|31
1738939150000|2025-02-07 14:39:10|111968.9|111943.9|111966.3|111941.3|111976.3|111951.3|111964.5|111939.5|39
1738939160000|2025-02-07 14:39:20|111966.4|111941.4|111979.9|111954.9|111980.7|111955.7|111961.9|111936.9|29
1738939170000|2025-02-07 14:39:30|111980.5|111955.5|111996.4|111971.4|112000.7|111975.7|111979.8|111954.8|37
1738939180000|2025-02-07 14:39:40|111995.8|111970.8|112000.4|111975.4|112001.5|111976.5|111983.7|111958.7|39
1738939190000|2025-02-07 14:39:50|112000.3|111975.3|112006.7|111981.7|112009.1|111984.1|112000.3|111975.3|17
1738939200000|2025-02-07 14:40:00|112007.6|111982.6|112009.9|111984.9|112009.9|111984.9|112001|111976|33
1738939210000|2025-02-07 14:40:10|112008.6|111983.6|112011.5|111986.5|112011.5|111986.5|112003.4|111978.4|30
1738939220000|2025-02-07 14:40:20|112012.1|111987.1|112011.6|111986.6|112016.5|111991.5|112009.6|111984.6|43
1738939230000|2025-02-07 14:40:30|112012.5|111987.5|112011.7|111986.7|112014|111989|112011|111986|20
1738939240000|2025-02-07 14:40:40|112012.5|111987.5|112014.6|111989.6|112015.6|111990.6|112008.8|111983.8|20
1738939250000|2025-02-07 14:40:50|112015.2|111990.2|112021.6|111996.6|112022|111997|112010|111985|29
1738939260000|2025-02-07 14:41:00|112024.2|111999.2|112020.5|111995.5|112025.6|112000.6|112020.5|111995.5|16
1738939270000|2025-02-07 14:41:10|112020.4|111995.4|112006.5|111981.5|112021|111996|112005.4|111980.4|32
1738939280000|2025-02-07 14:41:20|112007.3|111982.3|112011.4|111986.4|112014|111989|112007.3|111982.3|27
1738939290000|2025-02-07 14:41:30|112012.1|111987.1|112018.4|111993.4|112018.4|111993.4|112009.7|111984.7|32
1738939300000|2025-02-07 14:41:40|112018.3|111993.3|111996.3|111971.3|112018.9|111993.9|111993.5|111968.5|30
1738939310000|2025-02-07 14:41:50|111997.6|111972.6|112002.4|111977.4|112005.4|111980.4|111994.5|111969.5|27
1738939320000|2025-02-07 14:42:00|112001.9|111976.9|112009.1|111984.1|112012.4|111987.4|112001.9|111976.9|21
1738939330000|2025-02-07 14:42:10|112007.7|111982.7|111994.7|111969.7|112007.7|111982.7|111994.7|111969.7|27
1738939340000|2025-02-07 14:42:20|111995.4|111970.4|111992.6|111967.6|111996.4|111971.4|111992.5|111967.5|24
1738939350000|2025-02-07 14:42:30|111992.3|111967.3|111993|111968|111993.7|111968.7|111992.2|111967.2|20
1738939360000|2025-02-07 14:42:40|111990.6|111965.6|111991.4|111966.4|111995.5|111970.5|111989.6|111964.6|33
1738939370000|2025-02-07 14:42:50|111992.2|111967.2|112000.8|111975.8|112012.9|111987.9|111992.2|111967.2|48
1738939380000|2025-02-07 14:43:00|111999.9|111974.9|111993.4|111968.4|111999.9|111974.9|111990.3|111965.3|28
1738939390000|2025-02-07 14:43:10|111994.2|111969.2|111994.6|111969.6|111994.6|111969.6|111985.5|111960.5|33
1738939400000|2025-02-07 14:43:20|111994.2|111969.2|111991.6|111966.6|111994.6|111969.6|111986.9|111961.9|32
1738939410000|2025-02-07 14:43:30|111988|111963|111991|111966|111995.2|111970.2|111975.1|111950.1|41
1738939420000|2025-02-07 14:43:40|111991.9|111966.9|111984.1|111959.1|111991.9|111966.9|111979|111954|29
1738939430000|2025-02-07 14:43:50|111985|111960|111984|111959|111990.5|111965.5|111983.2|111958.2|25
1738939440000|2025-02-07 14:44:00|111983.2|111958.2|111998.3|111973.3|111998.8|111973.8|111982.2|111957.2|23
1738939450000|2025-02-07 14:44:10|111997.6|111972.6|111996.5|111971.5|111998.3|111973.3|111990.1|111965.1|27
1738939460000|2025-02-07 14:44:20|111997|111972|112002.6|111977.6|112003.7|111978.7|111997|111972|25
1738939470000|2025-02-07 14:44:30|112003.9|111978.9|111997.2|111972.2|112005.2|111980.2|111996.9|111971.9|22
1738939480000|2025-02-07 14:44:40|111997.7|111972.7|111998.2|111973.2|112004.5|111979.5|111997.7|111972.7|22
1738939490000|2025-02-07 14:44:50|111998.4|111973.4|111995.9|111970.9|111999.7|111974.7|111991.3|111966.3|34
1738939500000|2025-02-07 14:45:00|111995.7|111970.7|111997.8|111972.8|112005.1|111980.1|111988.2|111963.2|42
1738939510000|2025-02-07 14:45:10|111998.6|111973.6|112002.7|111977.7|112002.7|111977.7|111996.7|111971.7|27
1738939520000|2025-02-07 14:45:20|112000.7|111975.7|111995.7|111970.7|112000.7|111975.7|111991.2|111966.2|32
1738939530000|2025-02-07 14:45:30|111996.4|111971.4|112000.1|111975.1|112008.9|111983.9|111994.4|111969.4|46
1738939540000|2025-02-07 14:45:40|112000.8|111975.8|111995.6|111970.6|112003.5|111978.5|111993.4|111968.4|26
1738939550000|2025-02-07 14:45:50|111995.2|111970.2|112004.7|111979.7|112004.7|111979.7|111995.2|111970.2|29
1738939560000|2025-02-07 14:46:00|112004.6|111979.6|112004.4|111979.4|112009.7|111984.7|111997.7|111972.7|42
1738939570000|2025-02-07 14:46:10|112003.6|111978.6|111998|111973|112003.6|111978.6|111993.3|111968.3|34
1738939580000|2025-02-07 14:46:20|111999|111974|111996.1|111971.1|112003.8|111978.8|111989|111964|42
1738939590000|2025-02-07 14:46:30|111995.4|111970.4|111986.4|111961.4|111996.7|111971.7|111985.5|111960.5|48
1738939600000|2025-02-07 14:46:40|111985.5|111960.5|111976.5|111951.5|111986.1|111961.1|111972.5|111947.5|42
1738939610000|2025-02-07 14:46:50|111976.8|111951.8|111970.3|111945.3|111977.7|111952.7|111968.9|111943.9|35
1738939620000|2025-02-07 14:47:00|111970.9|111945.9|111974|111949|111974.1|111949.1|111966.9|111941.9|39
1738939630000|2025-02-07 14:47:10|111973.3|111948.3|111970.6|111945.6|111976|111951|111970.6|111945.6|29
1738939640000|2025-02-07 14:47:20|111972.6|111947.6|111976.3|111951.3|111982.6|111957.6|111971|111946|32
1738939650000|2025-02-07 14:47:30|111975.5|111950.5|111964.7|111939.7|111975.5|111950.5|111964.2|111939.2|41
1738939660000|2025-02-07 14:47:40|111964|111939|111957|111932|111964.9|111939.9|111956.9|111931.9|16
1738939670000|2025-02-07 14:47:50|111956.9|111931.9|111948.2|111923.2|111965.7|111940.7|111947.1|111922.1|42
1738939680000|2025-02-07 14:48:00|111947.5|111922.5|111927.3|111902.3|111948.8|111923.8|111926.7|111901.7|24
1738939690000|2025-02-07 14:48:10|111926.5|111901.5|111923.2|111898.2|111927.4|111902.4|111920.6|111895.6|30
1738939700000|2025-02-07 14:48:20|111922.4|111897.4|111924.6|111899.6|111924.9|111899.9|111917.5|111892.5|31
1738939710000|2025-02-07 14:48:30|111923.8|111898.8|111925.8|111900.8|111927.2|111902.2|111920.3|111895.3|27
1738939720000|2025-02-07 14:48:40|111924.2|111899.2|111924.3|111899.3|111924.3|111899.3|111917.7|111892.7|24
1738939730000|2025-02-07 14:48:50|111920.6|111895.6|111924.2|111899.2|111924.2|111899.2|111920.2|111895.2|16
1738939740000|2025-02-07 14:49:00|111924.6|111899.6|111931.8|111906.8|111938.9|111913.9|111924.6|111899.6|35
1738939750000|2025-02-07 14:49:10|111930.6|111905.6|111925.8|111900.8|111930.9|111905.9|111916.6|111891.6|31
1738939760000|2025-02-07 14:49:20|111925.3|111900.3|111929.6|111904.6|111930.3|111905.3|111922|111897|27
1738939770000|2025-02-07 14:49:30|111928.9|111903.9|111917.2|111892.2|111928.9|111903.9|111916.9|111891.9|19
1738939780000|2025-02-07 14:49:40|111917.7|111892.7|111920.6|111895.6|111921.7|111896.7|111916.3|111891.3|25
1738939790000|2025-02-07 14:49:50|111920.5|111895.5|111918.6|111893.6|111925.5|111900.5|111917.3|111892.3|22
1738939800000|2025-02-07 14:50:00|111917.8|111892.8|111921.3|111896.3|111923.2|111898.2|111917.8|111892.8|10
1738939810000|2025-02-07 14:50:10|111920|111895|111919.1|111894.1|111921.6|111896.6|111916.8|111891.8|21
1738939820000|2025-02-07 14:50:20|111918.3|111893.3|111919.6|111894.6|111922.6|111897.6|111918.1|111893.1|15
1738939830000|2025-02-07 14:50:30|111918.9|111893.9|111912.1|111887.1|111921.5|111896.5|111909.9|111884.9|26
1738939840000|2025-02-07 14:50:40|111910.8|111885.8|111913.8|111888.8|111916.3|111891.3|111909.8|111884.8|13
1738939850000|2025-02-07 14:50:50|111913.5|111888.5|111904|111879|111913.5|111888.5|111901.6|111876.6|20
1738939860000|2025-02-07 14:51:00|111903.3|111878.3|111903.4|111878.4|111904.1|111879.1|111897.1|111872.1|18
1738939870000|2025-02-07 14:51:10|111903.5|111878.5|111906.5|111881.5|111906.5|111881.5|111903.5|111878.5|6
1738939880000|2025-02-07 14:51:20|111905.5|111880.5|111889.5|111864.5|111905.9|111880.9|111887.8|111862.8|30
1738939890000|2025-02-07 14:51:30|111889|111864|111879.2|111854.2|111889|111864|111878.9|111853.9|25
1738939900000|2025-02-07 14:51:40|111880.5|111855.5|111875.6|111850.6|111881.7|111856.7|111874.3|111849.3|18
1738939910000|2025-02-07 14:51:50|111876.3|111851.3|111879.3|111854.3|111884.7|111859.7|111876.3|111851.3|23
1738939920000|2025-02-07 14:52:00|111877.1|111852.1|111891.7|111866.7|111898.7|111873.7|111877.1|111852.1|27
1738939930000|2025-02-07 14:52:10|111891|111866|111894.2|111869.2|111894.2|111869.2|111889.1|111864.1|10
1738939940000|2025-02-07 14:52:20|111895.2|111870.2|111902.6|111877.6|111905.3|111880.3|111895.2|111870.2|33
1738939950000|2025-02-07 14:52:30|111902.2|111877.2|111894.2|111869.2|111902.2|111877.2|111893.2|111868.2|29
1738939960000|2025-02-07 14:52:40|111894.1|111869.1|111890.1|111865.1|111895.9|111870.9|111890.1|111865.1|17
1738939970000|2025-02-07 14:52:50|111889.4|111864.4|111894.4|111869.4|111894.4|111869.4|111884.1|111859.1|18
1738939980000|2025-02-07 14:53:00|111894.7|111869.7|111898.2|111873.2|111899.8|111874.8|111893.6|111868.6|14
1738939990000|2025-02-07 14:53:10|111898.9|111873.9|111906.5|111881.5|111908.5|111883.5|111898.9|111873.9|21
1738940000000|2025-02-07 14:53:20|111907|111882|111899.9|111874.9|111907.9|111882.9|111898.4|111873.4|26
1738940010000|2025-02-07 14:53:30|111899.2|111874.2|111901.3|111876.3|111903.1|111878.1|111896.1|111871.1|30
1738940020000|2025-02-07 14:53:40|111901.4|111876.4|111896.9|111871.9|111907.9|111882.9|111894.9|111869.9|26
1738940030000|2025-02-07 14:53:50|111896.6|111871.6|111893|111868|111899.9|111874.9|111892|111867|27
1738940040000|2025-02-07 14:54:00|111893.7|111868.7|111896.7|111871.7|111901.4|111876.4|111893.4|111868.4|33
1738940050000|2025-02-07 14:54:10|111896.5|111871.5|111909|111884|111909|111884|111894|111869|28
1738940060000|2025-02-07 14:54:20|111908.5|111883.5|111907.6|111882.6|111910.1|111885.1|111906.1|111881.1|36
1738940070000|2025-02-07 14:54:30|111908.6|111883.6|111912.2|111887.2|111912.2|111887.2|111906.1|111881.1|28
1738940080000|2025-02-07 14:54:40|111911.4|111886.4|111909.9|111884.9|111911.5|111886.5|111906|111881|24
1738940090000|2025-02-07 14:54:50|111909.3|111884.3|111905.8|111880.8|111914.8|111889.8|111905.6|111880.6|31
1738940100000|2025-02-07 14:55:00|111905|111880|111903.4|111878.4|111906.7|111881.7|111902.4|111877.4|30
1738940110000|2025-02-07 14:55:10|111903.3|111878.3|111905.2|111880.2|111913.8|111888.8|111903.3|111878.3|29
1738940120000|2025-02-07 14:55:20|111905.1|111880.1|111897.8|111872.8|111908.2|111883.2|111897.2|111872.2|17
1738940130000|2025-02-07 14:55:30|111898|111873|111903.1|111878.1|111907.5|111882.5|111891.6|111866.6|35
1738940140000|2025-02-07 14:55:40|111904.1|111879.1|111893.8|111868.8|111904.4|111879.4|111893.8|111868.8|30
1738940150000|2025-02-07 14:55:50|111892.7|111867.7|111881.5|111856.5|111892.7|111867.7|111881|111856|28
1738940160000|2025-02-07 14:56:00|111882|111857|111890.8|111865.8|111890.9|111865.9|111881.8|111856.8|32
1738940170000|2025-02-07 14:56:10|111890.9|111865.9|111896.6|111871.6|111897|111872|111890.8|111865.8|36
1738940180000|2025-02-07 14:56:20|111896.3|111871.3|111897.1|111872.1|111899.3|111874.3|111894.6|111869.6|54
1738940190000|2025-02-07 14:56:30|111897.5|111872.5|111896.3|111871.3|111897.5|111872.5|111895.4|111870.4|44
1738940200000|2025-02-07 14:56:40|111896.9|111871.9|111895.7|111870.7|111897.1|111872.1|111887.9|111862.9|43
1738940210000|2025-02-07 14:56:50|111894.8|111869.8|111896.9|111871.9|111899.7|111874.7|111894.8|111869.8|39
1738940220000|2025-02-07 14:57:00|111896|111871|111883.8|111858.8|111898|111873|111882.5|111857.5|57
1738940230000|2025-02-07 14:57:10|111882.7|111857.7|111894.8|111869.8|111895.6|111870.6|111882.7|111857.7|42
1738940240000|2025-02-07 14:57:20|111899.3|111874.3|111899.1|111874.1|111906.9|111881.9|111897.1|111872.1|52
1738940250000|2025-02-07 14:57:30|111901.4|111876.4|111889|111864|111902.4|111877.4|111887.9|111862.9|50
1738940260000|2025-02-07 14:57:40|111889.3|111864.3|111888.1|111863.1|111890.4|111865.4|111886|111861|49
1738940270000|2025-02-07 14:57:50|111887.5|111862.5|111886.1|111861.1|111889.7|111864.7|111885.1|111860.1|54
1738940280000|2025-02-07 14:58:00|111884.9|111859.9|111895|111870|111896.6|111871.6|111883.9|111858.9|67
1738940290000|2025-02-07 14:58:10|111895.2|111870.2|111899.5|111874.5|111903.8|111878.8|111894.4|111869.4|63
1738940300000|2025-02-07 14:58:20|111902.7|111877.7|111901|111876|111902.7|111877.7|111897.2|111872.2|38
1738940310000|2025-02-07 14:58:30|111900.1|111875.1|111899.8|111874.8|111901.2|111876.2|111898.8|111873.8|18
1738940320000|2025-02-07 14:58:40|111901.1|111876.1|111902|111877|111903.7|111878.7|111899.4|111874.4|25
1738940330000|2025-02-07 14:58:50|111902.1|111877.1|111927.8|111902.8|111927.8|111902.8|111902.1|111877.1|50
1738940340000|2025-02-07 14:59:00|111926.9|111901.9|111927.9|111902.9|111932.2|111907.2|111921.6|111896.6|61
1738940350000|2025-02-07 14:59:10|111928.4|111903.4|111923|111898|111930.1|111905.1|111922.4|111897.4|57
1738940360000|2025-02-07 14:59:20|111925.9|111900.9|111924.4|111899.4|111928.4|111903.4|111919.7|111894.7|54
1738940370000|2025-02-07 14:59:30|111925.2|111900.2|111921.6|111896.6|111926.3|111901.3|111921.1|111896.1|50
1738940380000|2025-02-07 14:59:40|111921.1|111896.1|111935|111885|111940.6|111899.3|111920.6|111884.7|43
1738940390000|2025-02-07 14:59:50|111939.3|111889.3|112005.3|111805.3|112015.8|111892.7|111939.3|111805.3|15
1738940400000|2025-02-07 15:00:00|111979.9|111929.9|112081.3|111947|112120.9|111949.4|111979.9|111857.6|51
1738940410000|2025-02-07 15:00:10|112077.3|111940.5|111970.9|111920.9|112077.3|111963.1|111970.9|111919.5|54
1738940420000|2025-02-07 15:00:20|111969.7|111919.7|111994.7|111944.7|112021.1|111971.1|111969.7|111919.7|52
1738940430000|2025-02-07 15:00:30|111992.3|111942.3|111993.3|111943.3|112000|111950|111986.3|111936.3|41
1738940440000|2025-02-07 15:00:40|111991.8|111941.8|111997|111947|111999.6|111949.6|111990|111940|32
1738940450000|2025-02-07 15:00:50|111999.6|111949.6|112019|111969|112019|111969|111999.6|111949.6|31
1738940460000|2025-02-07 15:01:00|112020.5|111970.5|112029.3|111979.3|112030.8|111980.8|112010.7|111960.7|38
1738940470000|2025-02-07 15:01:10|112028.6|111978.6|112056.5|112006.5|112056.5|112006.5|112026.8|111976.8|35
1738940480000|2025-02-07 15:01:20|112055.9|112005.9|112051.9|112001.9|112062.9|112012.9|112047.8|111997.8|32
1738940490000|2025-02-07 15:01:30|112053.1|112003.1|112063.5|112013.5|112068|112018|112052.9|112002.9|23
1738940500000|2025-02-07 15:01:40|112062.2|112012.2|112056.1|112006.1|112074.6|112024.6|112054.4|112004.4|41
1738940510000|2025-02-07 15:01:50|112055|112005|112031.3|112006.3|112057.5|112020|112029.5|111999.9|55
1738940520000|2025-02-07 15:02:00|112031.2|112006.2|112026.9|111976.9|112040.7|112006.8|112014.7|111972.8|45
1738940530000|2025-02-07 15:02:10|112026.7|111976.7|112020.7|111995.7|112026.8|111997.3|112016.2|111976.7|41
1738940540000|2025-02-07 15:02:20|112021.2|111996.2|112028|111978|112039.4|111996.5|112021.2|111973.1|41
1738940550000|2025-02-07 15:02:30|112025.3|111975.3|112005.4|111955.4|112025.3|111975.3|112005.3|111955.3|43
1738940560000|2025-02-07 15:02:40|112004.5|111954.5|111989.7|111939.7|112005.3|111955.3|111988.1|111938.1|44
1738940570000|2025-02-07 15:02:50|111988.7|111938.7|111996.7|111946.7|111999.4|111949.4|111984.2|111934.2|49
1738940580000|2025-02-07 15:03:00|111997.1|111947.1|111983.6|111958.6|112004.4|111971.8|111977.4|111947.1|44
1738940590000|2025-02-07 15:03:10|111981.5|111956.5|111985.3|111960.3|111992|111967|111981.5|111956.5|41
1738940600000|2025-02-07 15:03:20|111983.9|111958.9|111982.6|111957.6|111992.5|111967.5|111978|111953|32
1738940610000|2025-02-07 15:03:30|111982.3|111957.3|111978.8|111953.8|111984.8|111959.8|111976.4|111951.4|32
1738940620000|2025-02-07 15:03:40|111977.5|111952.5|111978.3|111953.3|111978.3|111953.3|111968.6|111943.6|30
1738940630000|2025-02-07 15:03:50|111977.4|111952.4|111957.6|111932.6|111977.4|111952.4|111955.3|111930.3|35
1738940640000|2025-02-07 15:04:00|111956.6|111931.6|111986.2|111961.2|111987.3|111962.3|111956.6|111931.6|53
1738940650000|2025-02-07 15:04:10|111985.5|111960.5|111991.9|111966.9|111994.1|111969.1|111985.4|111960.4|38
1738940660000|2025-02-07 15:04:20|111992.7|111967.7|112024.2|111999.2|112024.2|111999.2|111990.5|111965.5|41
1738940670000|2025-02-07 15:04:30|112021.7|111996.7|112009.7|111984.7|112021.7|111996.7|112009.7|111984.7|45
1738940680000|2025-02-07 15:04:40|112010.1|111985.1|112016.8|111991.8|112020.1|111995.1|112007.6|111982.6|33
1738940690000|2025-02-07 15:04:50|112016.2|111991.2|111985.7|111960.7|112016.3|111991.3|111982.3|111957.3|45
1738940700000|2025-02-07 15:05:00|111985.6|111960.6|111989.4|111964.4|111996|111971|111985.3|111960.3|54
1738940710000|2025-02-07 15:05:10|111988.1|111963.1|112000.9|111975.9|112008.1|111983.1|111986|111961|50
1738940720000|2025-02-07 15:05:20|112000.8|111975.8|112013.9|111988.9|112021.9|111996.9|112000.8|111975.8|45
1738940730000|2025-02-07 15:05:30|112014.3|111989.3|112017.2|111992.2|112022.8|111997.8|112012|111987|41
1738940740000|2025-02-07 15:05:40|112018.8|111993.8|112005.7|111980.7|112022.2|111997.2|112004.3|111979.3|47
1738940750000|2025-02-07 15:05:50|112004.4|111979.4|112006.7|111981.7|112008.2|111983.2|112000.6|111975.6|28
1738940760000|2025-02-07 15:06:00|112007|111982|112019.4|111994.4|112023|111998|112007|111982|55
1738940770000|2025-02-07 15:06:10|112018.6|111993.6|112016.6|111991.6|112018.6|111993.6|112008.1|111983.1|43
1738940780000|2025-02-07 15:06:20|112015.6|111990.6|112014.9|111989.9|112021.7|111996.7|112010.6|111985.6|41
1738940790000|2025-02-07 15:06:30|112014.2|111989.2|112016.1|111991.1|112017|111992|112011.9|111986.9|20
1738940800000|2025-02-07 15:06:40|112016.8|111991.8|112005.3|111980.3|112016.8|111991.8|112005.3|111980.3|34
1738940810000|2025-02-07 15:06:50|112005|111980|112008.4|111983.4|112010.8|111985.8|111998|111973|29
1738940820000|2025-02-07 15:07:00|112010.6|111985.6|112011|111986|112017|111992|112008.5|111983.5|42
1738940830000|2025-02-07 15:07:10|112011.7|111986.7|112012.8|111987.8|112018.1|111993.1|112010.2|111985.2|38
1738940840000|2025-02-07 15:07:20|112013.5|111988.5|112013.3|111988.3|112015.8|111990.8|112002.6|111977.6|32
1738940850000|2025-02-07 15:07:30|112014.2|111989.2|112009.5|111984.5|112016.7|111991.7|112009.5|111984.5|20
1738940860000|2025-02-07 15:07:40|112010.9|111985.9|111990.5|111965.5|112011|111986|111989.8|111964.8|33
1738940870000|2025-02-07 15:07:50|111991.2|111966.2|111983.1|111958.1|111991.2|111966.2|111976.4|111951.4|47
1738940880000|2025-02-07 15:08:00|111982.7|111957.7|111975.4|111950.4|111985.8|111960.8|111975.4|111950.4|25
1738940890000|2025-02-07 15:08:10|111974.6|111949.6|111952.6|111927.6|111974.6|111949.6|111942.1|111917.1|54
1738940900000|2025-02-07 15:08:20|111952.8|111927.8|111952.2|111927.2|111963.8|111938.8|111952.2|111927.2|37
1738940910000|2025-02-07 15:08:30|111952.5|111927.5|111951.7|111926.7|111957.3|111932.3|111948.7|111923.7|43
1738940920000|2025-02-07 15:08:40|111953.1|111928.1|111952.1|111927.1|111953.1|111928.1|111936.6|111911.6|35
1738940930000|2025-02-07 15:08:50|111951|111926|111968.5|111943.5|111968.5|111943.5|111949.9|111924.9|37
1738940940000|2025-02-07 15:09:00|111967.7|111942.7|111975.4|111950.4|111976.2|111951.2|111964.7|111939.7|35
1738940950000|2025-02-07 15:09:10|111975.9|111950.9|111973.1|111948.1|111980.3|111955.3|111972.6|111947.6|37
1738940960000|2025-02-07 15:09:20|111973.4|111948.4|111972.4|111947.4|111981.2|111956.2|111970.5|111945.5|40
1738940970000|2025-02-07 15:09:30|111973.5|111948.5|111979.3|111954.3|111980.3|111955.3|111972.6|111947.6|42
1738940980000|2025-02-07 15:09:40|111979.8|111954.8|111972.6|111947.6|111980.3|111955.3|111969.1|111944.1|31
1738940990000|2025-02-07 15:09:50|111974.3|111949.3|111977.3|111952.3|111977.3|111952.3|111967.8|111942.8|37
1738941000000|2025-02-07 15:10:00|111979.6|111954.6|111983.9|111958.9|111984.4|111959.4|111979.5|111954.5|22
1738941010000|2025-02-07 15:10:10|111983|111958|111983.2|111958.2|111985.4|111960.4|111973.4|111948.4|51
1738941020000|2025-02-07 15:10:20|111982.9|111957.9|112008.3|111983.3|112011.4|111986.4|111982.9|111957.9|43
1738941030000|2025-02-07 15:10:30|112009.8|111984.8|112030.3|112005.3|112035.1|112010.1|112009.7|111984.7|50
1738941040000|2025-02-07 15:10:40|112030.2|112005.2|112047.1|112022.1|112052.1|112027.1|112024.9|111999.9|59
1738941050000|2025-02-07 15:10:50|112048|112023|112067.6|112042.6|112079.8|112054.8|112048|112023|66
1738941060000|2025-02-07 15:11:00|112068|112043|112063.2|112038.2|112068|112043|112048|112023|44
1738941070000|2025-02-07 15:11:10|112062.3|112037.3|112090.2|112065.2|112093.1|112068.1|112054.2|112029.2|58
1738941080000|2025-02-07 15:11:20|112090.1|112065.1|112084.8|112059.8|112094.5|112069.5|112082.8|112057.8|64
1738941090000|2025-02-07 15:11:30|112083.2|112058.2|112108.4|112083.4|112108.4|112083.4|112082.6|112057.6|57
1738941100000|2025-02-07 15:11:40|112109.1|112084.1|112100.6|112075.6|112109.1|112084.1|112096.4|112071.4|71
1738941110000|2025-02-07 15:11:50|112100.8|112075.8|112100|112075|112106.2|112081.2|112094.5|112069.5|53
1738941120000|2025-02-07 15:12:00|112100.1|112075.1|112097.5|112072.5|112112|112087|112092.6|112067.6|57
1738941130000|2025-02-07 15:12:10|112100.2|112075.2|112093.3|112068.3|112100.2|112075.2|112077.7|112052.7|46
1738941140000|2025-02-07 15:12:20|112091.3|112066.3|112095.5|112070.5|112095.6|112070.6|112084.8|112059.8|37
1738941150000|2025-02-07 15:12:30|112094.7|112069.7|112097.8|112072.8|112104.2|112079.2|112093.4|112068.4|36
1738941160000|2025-02-07 15:12:40|112099|112074|112113.1|112088.1|112113.1|112088.1|112099|112074|37
1738941170000|2025-02-07 15:12:50|112112.6|112087.6|112096.4|112071.4|112115.5|112090.5|112095.2|112070.2|30
1738941180000|2025-02-07 15:13:00|112097.2|112072.2|112095.4|112070.4|112103.2|112078.2|112085|112060|41
1738941190000|2025-02-07 15:13:10|112094.7|112069.7|112106.9|112081.9|112113.1|112088.1|112093.2|112068.2|29
1738941200000|2025-02-07 15:13:20|112106.2|112081.2|112119.1|112094.1|112121|112096|112106.2|112081.2|38
1738941210000|2025-02-07 15:13:30|112120.2|112095.2|112123.7|112098.7|112124.7|112099.7|112111.2|112086.2|32
1738941220000|2025-02-07 15:13:40|112123|112098|112120.6|112095.6|112143.5|112118.5|112116.4|112091.4|42
1738941230000|2025-02-07 15:13:50|112117.8|112092.8|112128.4|112103.4|112132.5|112107.5|112117.8|112092.8|42
1738941240000|2025-02-07 15:14:00|112127.6|112102.6|112118.3|112093.3|112130.6|112105.6|112113.6|112088.6|35
1738941250000|2025-02-07 15:14:10|112120.7|112095.7|112115.6|112090.6|112120.7|112095.7|112113.7|112088.7|23
1738941260000|2025-02-07 15:14:20|112116.3|112091.3|112117.9|112092.9|112117.9|112092.9|112108.1|112083.1|20
1738941270000|2025-02-07 15:14:30|112121.1|112096.1|112114.6|112089.6|112123.4|112098.4|112113.6|112088.6|36
1738941280000|2025-02-07 15:14:40|112113.2|112088.2|112108.6|112083.6|112114.3|112089.3|112102.1|112077.1|28
1738941290000|2025-02-07 15:14:50|112110.7|112085.7|112113.1|112088.1|112129|112104|112110.7|112085.7|38
1738941300000|2025-02-07 15:15:00|112111.5|112086.5|112114|112089|112121.9|112096.9|112110.4|112085.4|29
1738941310000|2025-02-07 15:15:10|112112|112087|112113|112088|112117|112092|112107.4|112082.4|28
1738941320000|2025-02-07 15:15:20|112112.8|112087.8|112121.7|112096.7|112124.3|112099.3|112112.8|112087.8|31
1738941330000|2025-02-07 15:15:30|112120.5|112095.5|112115|112090|112120.5|112095.5|112110.6|112085.6|38
1738941340000|2025-02-07 15:15:40|112115.7|112090.7|112108|112083|112115.7|112090.7|112101.7|112076.7|33
1738941350000|2025-02-07 15:15:50|112108.5|112083.5|112120.1|112095.1|112123.6|112098.6|112097.1|112072.1|56
1738941360000|2025-02-07 15:16:00|112118.6|112093.6|112121.5|112096.5|112127.2|112102.2|112116.9|112091.9|38
1738941370000|2025-02-07 15:16:10|112122.2|112097.2|112126.5|112101.5|112128.1|112103.1|112114.7|112089.7|45
1738941380000|2025-02-07 15:16:20|112127.8|112102.8|112129|112104|112129.9|112104.9|112121.2|112096.2|28
1738941390000|2025-02-07 15:16:30|112127.7|112102.7|112125.7|112100.7|112131.4|112106.4|112120.6|112095.6|33
1738941400000|2025-02-07 15:16:40|112129.7|112104.7|112128.8|112103.8|112132.1|112107.1|112122.9|112097.9|44
1738941410000|2025-02-07 15:16:50|112130.5|112105.5|112128.8|112103.8|112131.5|112106.5|112121.9|112096.9|48
1738941420000|2025-02-07 15:17:00|112130.3|112105.3|112150.7|112125.7|112150.7|112125.7|112129.4|112104.4|27
1738941430000|2025-02-07 15:17:10|112150.9|112125.9|112162.2|112137.2|112164.3|112139.3|112145.4|112120.4|41
1738941440000|2025-02-07 15:17:20|112162.4|112137.4|112156.8|112131.8|112162.4|112137.4|112147.1|112122.1|45
1738941450000|2025-02-07 15:17:30|112155.8|112130.8|112159.3|112134.3|112159.4|112134.4|112148.2|112123.2|40
1738941460000|2025-02-07 15:17:40|112158.8|112133.8|112159.6|112134.6|112161.9|112136.9|112148.9|112123.9|36
1738941470000|2025-02-07 15:17:50|112158.7|112133.7|112151.4|112126.4|112160.1|112135.1|112151.1|112126.1|24
1738941480000|2025-02-07 15:18:00|112152.2|112127.2|112168|112143|112168|112143|112149.5|112124.5|41
1738941490000|2025-02-07 15:18:10|112167.2|112142.2|112168.2|112143.2|112177.6|112152.6|112166.8|112141.8|43
1738941500000|2025-02-07 15:18:20|112166.1|112141.1|112158.8|112133.8|112167.2|112142.2|112158.8|112133.8|37
1738941510000|2025-02-07 15:18:30|112159|112134|112154.4|112129.4|112164.2|112139.2|112152.1|112127.1|32
1738941520000|2025-02-07 15:18:40|112155.1|112130.1|112138.8|112113.8|112157|112132|112135.4|112110.4|26
1738941530000|2025-02-07 15:18:50|112139.3|112114.3|112148.8|112123.8|112156.9|112131.9|112139.3|112114.3|46
1738941540000|2025-02-07 15:19:00|112146.3|112121.3|112132.1|112107.1|112150.7|112125.7|112129.1|112104.1|48
1738941550000|2025-02-07 15:19:10|112131.4|112106.4|112134.7|112109.7|112143.1|112118.1|112128.7|112103.7|44
1738941560000|2025-02-07 15:19:20|112134.8|112109.8|112126.4|112101.4|112139.7|112114.7|112125.4|112100.4|37
1738941570000|2025-02-07 15:19:30|112127.4|112102.4|112121.5|112096.5|112127.7|112102.7|112115.7|112090.7|41
1738941580000|2025-02-07 15:19:40|112120.5|112095.5|112120.6|112095.6|112121.3|112096.3|112108.7|112083.7|46
1738941590000|2025-02-07 15:19:50|112119.1|112094.1|112128.6|112103.6|112129|112104|112119.1|112094.1|37
1738941600000|2025-02-07 15:20:00|112128.3|112103.3|112112.9|112087.9|112128.3|112103.3|112112.9|112087.9|28
1738941610000|2025-02-07 15:20:10|112114.4|112089.4|112115.8|112090.8|112121.8|112096.8|112111|112086|33
1738941620000|2025-02-07 15:20:20|112115.7|112090.7|112124.8|112099.8|112126.7|112101.7|112115|112090|43
1738941630000|2025-02-07 15:20:30|112125|112100|112128.4|112103.4|112133.7|112108.7|112118.6|112093.6|37
1738941640000|2025-02-07 15:20:40|112126.6|112101.6|112125.3|112100.3|112130.6|112105.6|112121.2|112096.2|39
1738941650000|2025-02-07 15:20:50|112124.6|112099.6|112116.8|112091.8|112127.1|112102.1|112116.7|112091.7|38
1738941660000|2025-02-07 15:21:00|112117.6|112092.6|112120.3|112095.3|112126.8|112101.8|112117|112092|35
1738941670000|2025-02-07 15:21:10|112118.6|112093.6|112126.5|112101.5|112126.5|112101.5|112114.1|112089.1|43
1738941680000|2025-02-07 15:21:20|112125.5|112100.5|112132.7|112107.7|112136.8|112111.8|112124.2|112099.2|35
1738941690000|2025-02-07 15:21:30|112133.3|112108.3|112128.9|112103.9|112138.4|112113.4|112127.3|112102.3|45
1738941700000|2025-02-07 15:21:40|112129.5|112104.5|112131.8|112106.8|112135.1|112110.1|112127.7|112102.7|36
1738941710000|2025-02-07 15:21:50|112132.6|112107.6|112130.1|112105.1|112137.3|112112.3|112128.4|112103.4|40
1738941720000|2025-02-07 15:22:00|112129.3|112104.3|112123.8|112098.8|112133.6|112108.6|112123.8|112098.8|42
1738941730000|2025-02-07 15:22:10|112123.7|112098.7|112121.1|112096.1|112124.9|112099.9|112096.9|112071.9|54
1738941740000|2025-02-07 15:22:20|112120.6|112095.6|112117.2|112092.2|112129.2|112104.2|112116|112091|43
1738941750000|2025-02-07 15:22:30|112118.2|112093.2|112137.8|112112.8|112139.3|112114.3|112116.2|112091.2|50
1738941760000|2025-02-07 15:22:40|112140|112115|112138|112113|112140|112115|112136.2|112111.2|24
1738941770000|2025-02-07 15:22:50|112138.4|112113.4|112128.5|112103.5|112141.5|112116.5|112122.9|112097.9|35
1738941780000|2025-02-07 15:23:00|112127.7|112102.7|112141.1|112116.1|112143.2|112118.2|112123.2|112098.2|49
1738941790000|2025-02-07 15:23:10|112143|112118|112150.1|112125.1|112155.1|112130.1|112143|112118|42
1738941800000|2025-02-07 15:23:20|112149.5|112124.5|112152.8|112127.8|112154.5|112129.5|112149.1|112124.1|32
1738941810000|2025-02-07 15:23:30|112152.1|112127.1|112142.8|112117.8|112152.1|112127.1|112139.6|112114.6|49
1738941820000|2025-02-07 15:23:40|112141.9|112116.9|112145.6|112120.6|112146.8|112121.8|112141.9|112116.9|32
1738941830000|2025-02-07 15:23:50|112146.9|112121.9|112156.1|112131.1|112156.6|112131.6|112142.6|112117.6|39
1738941840000|2025-02-07 15:24:00|112156.9|112131.9|112160.9|112135.9|112160.9|112135.9|112153.6|112128.6|35
1738941850000|2025-02-07 15:24:10|112161|112136|112151.9|112126.9|112161|112136|112151.9|112126.9|29
1738941860000|2025-02-07 15:24:20|112151|112126|112155.7|112130.7|112160|112135|112150.5|112125.5|37
1738941870000|2025-02-07 15:24:30|112154.4|112129.4|112155.6|112130.6|112158.3|112133.3|112153.9|112128.9|35
1738941880000|2025-02-07 15:24:40|112156.8|112131.8|112179.2|112154.2|112182.6|112157.6|112155.2|112130.2|52
1738941890000|2025-02-07 15:24:50|112178.5|112153.5|112177.3|112152.3|112178.6|112153.6|112173.8|112148.8|30
1738941900000|2025-02-07 15:25:00|112178.9|112153.9|112142.8|112117.8|112178.9|112153.9|112142.1|112117.1|47
1738941910000|2025-02-07 15:25:10|112143.3|112118.3|112150.6|112125.6|112153.1|112128.1|112143.3|112118.3|30
1738941920000|2025-02-07 15:25:20|112150.5|112125.5|112147.2|112122.2|112150.8|112125.8|112147.1|112122.1|27
1738941930000|2025-02-07 15:25:30|112146.9|112121.9|112151.7|112126.7|112155.5|112130.5|112146.9|112121.9|34
1738941940000|2025-02-07 15:25:40|112150.9|112125.9|112135.5|112110.5|112165.7|112140.7|112134.6|112109.6|48
1738941950000|2025-02-07 15:25:50|112134|112109|112129.4|112104.4|112134.3|112109.3|112124.8|112099.8|34
1738941960000|2025-02-07 15:26:00|112127.3|112102.3|112113.7|112088.7|112129|112104|112106.8|112081.8|46
1738941970000|2025-02-07 15:26:10|112114.2|112089.2|112119.3|112094.3|112119.6|112094.6|112110.2|112085.2|35
1738941980000|2025-02-07 15:26:20|112119.2|112094.2|112113.8|112088.8|112119.4|112094.4|112110.5|112085.5|41
1738941990000|2025-02-07 15:26:30|112112.2|112087.2|112128.8|112103.8|112128.8|112103.8|112112.2|112087.2|39
1738942000000|2025-02-07 15:26:40|112128.1|112103.1|112136.9|112111.9|112139.2|112114.2|112128.1|112103.1|39
1738942010000|2025-02-07 15:26:50|112136.5|112111.5|112129.2|112104.2|112138.9|112113.9|112123.8|112098.8|49
1738942020000|2025-02-07 15:27:00|112129.9|112104.9|112119.7|112094.7|112129.9|112104.9|112111.9|112086.9|30
1738942030000|2025-02-07 15:27:10|112120.4|112095.4|112124.3|112099.3|112127.2|112102.2|112120.4|112095.4|9
1738942040000|2025-02-07 15:27:20|112123.5|112098.5|112134.3|112109.3|112134.3|112109.3|112111.8|112086.8|25
1738942050000|2025-02-07 15:27:30|112135.1|112110.1|112157.4|112132.4|112158|112133|112135.1|112110.1|58
1738942060000|2025-02-07 15:27:40|112156.5|112131.5|112149.7|112124.7|112158|112133|112146.4|112121.4|48
1738942070000|2025-02-07 15:27:50|112149.5|112124.5|112145.3|112120.3|112150.8|112125.8|112138.9|112113.9|44
1738942080000|2025-02-07 15:28:00|112146.4|112121.4|112155.9|112130.9|112163.9|112138.9|112146.3|112121.3|44
1738942090000|2025-02-07 15:28:10|112155.7|112130.7|112155.3|112130.3|112157.4|112132.4|112154.3|112129.3|25
1738942100000|2025-02-07 15:28:20|112154.5|112129.5|112154.5|112129.5|112156.8|112131.8|112153.2|112128.2|18
1738942110000|2025-02-07 15:28:30|112155.4|112130.4|112155.5|112130.5|112165|112140|112153.7|112128.7|31
1738942120000|2025-02-07 15:28:40|112156.3|112131.3|112160.3|112135.3|112165.1|112140.1|112156.3|112131.3|31
1738942130000|2025-02-07 15:28:50|112159.5|112134.5|112169.1|112144.1|112173.8|112148.8|112155.2|112130.2|36
1738942140000|2025-02-07 15:29:00|112169.2|112144.2|112170|112145|112177.5|112152.5|112167.4|112142.4|37
1738942150000|2025-02-07 15:29:10|112171|112146|112168.1|112143.1|112173.8|112148.8|112159.6|112134.6|37
1738942160000|2025-02-07 15:29:20|112167.2|112142.2|112168.3|112143.3|112168.8|112143.8|112162.1|112137.1|40
1738942170000|2025-02-07 15:29:30|112167.1|112142.1|112175.9|112150.9|112175.9|112150.9|112164.5|112139.5|42
1738942180000|2025-02-07 15:29:40|112176.4|112151.4|112166.8|112141.8|112177|112152|112163.9|112138.9|32
1738942190000|2025-02-07 15:29:50|112167.7|112142.7|112163|112138|112168.3|112143.3|112159.8|112134.8|36
1738942200000|2025-02-07 15:30:00|112162.4|112137.4|112174.8|112149.8|112188|112163|112162.4|112137.4|55
1738942210000|2025-02-07 15:30:10|112175.7|112150.7|112169.5|112144.5|112182.3|112157.3|112168.3|112143.3|50
1738942220000|2025-02-07 15:30:20|112169.3|112144.3|112161.7|112136.7|112170.1|112145.1|112154.1|112129.1|39
1738942230000|2025-02-07 15:30:30|112162.8|112137.8|112169.2|112144.2|112170.2|112145.2|112162.8|112137.8|25
1738942240000|2025-02-07 15:30:40|112169.3|112144.3|112168.1|112143.1|112172.5|112147.5|112161.7|112136.7|28
1738942250000|2025-02-07 15:30:50|112166.6|112141.6|112164.2|112139.2|112167.4|112142.4|112157.7|112132.7|39
1738942260000|2025-02-07 15:31:00|112165.4|112140.4|112150.9|112125.9|112165.5|112140.5|112148.9|112123.9|34
1738942270000|2025-02-07 15:31:10|112149.7|112124.7|112151.8|112126.8|112157.1|112132.1|112142.9|112117.9|44
1738942280000|2025-02-07 15:31:20|112151.6|112126.6|112147.8|112122.8|112152.7|112127.7|112143.7|112118.7|34
1738942290000|2025-02-07 15:31:30|112148.5|112123.5|112148.4|112123.4|112154.5|112129.5|112145.9|112120.9|37
1738942300000|2025-02-07 15:31:40|112147.8|112122.8|112157.6|112132.6|112158|112133|112147.7|112122.7|24
1738942310000|2025-02-07 15:31:50|112157.7|112132.7|112151.5|112126.5|112170.1|112145.1|112151.5|112126.5|37
1738942320000|2025-02-07 15:32:00|112152.3|112127.3|112160|112135|112160.3|112135.3|112149.2|112124.2|29
1738942330000|2025-02-07 15:32:10|112161.2|112136.2|112160.8|112135.8|112161.9|112136.9|112155.6|112130.6|24
1738942340000|2025-02-07 15:32:20|112161.7|112136.7|112165.1|112140.1|112172.8|112147.8|112159.3|112134.3|26
1738942350000|2025-02-07 15:32:30|112165.6|112140.6|112166.4|112141.4|112169.1|112144.1|112162.7|112137.7|32
1738942360000|2025-02-07 15:32:40|112165.5|112140.5|112158.3|112133.3|112169.9|112144.9|112157.9|112132.9|24
1738942370000|2025-02-07 15:32:50|112158.5|112133.5|112147.4|112122.4|112158.5|112133.5|112146.9|112121.9|23
1738942380000|2025-02-07 15:33:00|112147.9|112122.9|112139.7|112114.7|112153.5|112128.5|112139.7|112114.7|38
1738942390000|2025-02-07 15:33:10|112140.2|112115.2|112121.2|112096.2|112143.1|112118.1|112116.1|112091.1|52
1738942400000|2025-02-07 15:33:20|112119.8|112094.8|112126.1|112101.1|112133.8|112108.8|112118.9|112093.9|45
1738942410000|2025-02-07 15:33:30|112125.3|112100.3|112127.3|112102.3|112130.4|112105.4|112124.2|112099.2|26
1738942420000|2025-02-07 15:33:40|112126.5|112101.5|112111.5|112086.5|112130|112105|112110.9|112085.9|29
1738942430000|2025-02-07 15:33:50|112112.2|112087.2|112086.2|112061.2|112113.1|112088.1|112085.4|112060.4|34
1738942440000|2025-02-07 15:34:00|112087|112062|112089.7|112064.7|112092.6|112067.6|112084.9|112059.9|36
1738942450000|2025-02-07 15:34:10|112087.5|112062.5|112095.5|112070.5|112105.3|112080.3|112087.5|112062.5|42
1738942460000|2025-02-07 15:34:20|112093.4|112068.4|112097.7|112072.7|112101.4|112076.4|112093.4|112068.4|26
1738942470000|2025-02-07 15:34:30|112097.3|112072.3|112094.1|112069.1|112103|112078|112092.3|112067.3|44
1738942480000|2025-02-07 15:34:40|112094.9|112069.9|112097.2|112072.2|112097.2|112072.2|112091.8|112066.8|24
1738942490000|2025-02-07 15:34:50|112097.9|112072.9|112078.2|112053.2|112100.4|112075.4|112078.2|112053.2|25
1738942500000|2025-02-07 15:35:00|112079.1|112054.1|112084.5|112059.5|112086.2|112061.2|112074.6|112049.6|30
1738942510000|2025-02-07 15:35:10|112084.2|112059.2|112078.8|112053.8|112084.2|112059.2|112074.6|112049.6|23
1738942520000|2025-02-07 15:35:20|112078.9|112053.9|112083.3|112058.3|112093.1|112068.1|112078.9|112053.9|47
1738942530000|2025-02-07 15:35:30|112082.9|112057.9|112082.4|112057.4|112086.2|112061.2|112079.1|112054.1|45
1738942540000|2025-02-07 15:35:40|112082.7|112057.7|112090.7|112065.7|112099.6|112074.6|112082.4|112057.4|42
1738942550000|2025-02-07 15:35:50|112092.7|112067.7|112084|112059|112093|112068|112083.5|112058.5|34
1738942560000|2025-02-07 15:36:00|112084.7|112059.7|112087.2|112062.2|112088|112063|112081.7|112056.7|19
1738942570000|2025-02-07 15:36:10|112087.3|112062.3|112081.2|112056.2|112087.3|112062.3|112080.1|112055.1|13
1738942580000|2025-02-07 15:36:20|112080.7|112055.7|112082.2|112057.2|112083.4|112058.4|112074|112049|30
1738942590000|2025-02-07 15:36:30|112087.7|112062.7|112061|112036|112092.8|112067.8|112060.5|112035.5|51
1738942600000|2025-02-07 15:36:40|112060.9|112035.9|112059|112034|112069.1|112044.1|112057.6|112032.6|42
1738942610000|2025-02-07 15:36:50|112058.9|112033.9|112059.3|112034.3|112062.4|112037.4|112057.5|112032.5|23
1738942620000|2025-02-07 15:37:00|112058.2|112033.2|112060.8|112035.8|112062.2|112037.2|112054.1|112029.1|28
1738942630000|2025-02-07 15:37:10|112061|112036|112057.1|112032.1|112061.6|112036.6|112055|112030|22
1738942640000|2025-02-07 15:37:20|112056.3|112031.3|112051.6|112026.6|112060|112035|112051.6|112026.6|27
1738942650000|2025-02-07 15:37:30|112052.3|112027.3|112044.5|112019.5|112055.3|112030.3|112044.2|112019.2|26
1738942660000|2025-02-07 15:37:40|112045.7|112020.7|112046.3|112021.3|112049.7|112024.7|112039.6|112014.6|35
1738942670000|2025-02-07 15:37:50|112046.8|112021.8|112047.8|112022.8|112048.7|112023.7|112040.7|112015.7|33
1738942680000|2025-02-07 15:38:00|112047.5|112022.5|112058.1|112033.1|112060.8|112035.8|112047.5|112022.5|30
1738942690000|2025-02-07 15:38:10|112057.3|112032.3|112056.1|112031.1|112057.7|112032.7|112050.8|112025.8|22
1738942700000|2025-02-07 15:38:20|112055.4|112030.4|112082|112057|112082.5|112057.5|112048.2|112023.2|46
1738942710000|2025-02-07 15:38:30|112081.9|112056.9|112094.4|112069.4|112094.4|112069.4|112075.7|112050.7|35
1738942720000|2025-02-07 15:38:40|112093.5|112068.5|112100.1|112075.1|112101.5|112076.5|112092.1|112067.1|34
1738942730000|2025-02-07 15:38:50|112099.6|112074.6|112105.6|112080.6|112109.9|112084.9|112099.1|112074.1|32
1738942740000|2025-02-07 15:39:00|112107|112082|112099.5|112074.5|112107|112082|112094.5|112069.5|35
1738942750000|2025-02-07 15:39:10|112098.3|112073.3|112096.4|112071.4|112102.9|112077.9|112090.6|112065.6|32
1738942760000|2025-02-07 15:39:20|112097.2|112072.2|112104.1|112079.1|112105.1|112080.1|112097.2|112072.2|32
1738942770000|2025-02-07 15:39:30|112103.3|112078.3|112123.4|112098.4|112123.4|112098.4|112103.3|112078.3|35
1738942780000|2025-02-07 15:39:40|112124.2|112099.2|112123.5|112098.5|112125.3|112100.3|112120.3|112095.3|24
1738942790000|2025-02-07 15:39:50|112125.8|112100.8|112125.4|112100.4|112129.7|112104.7|112124.4|112099.4|21
1738942800000|2025-02-07 15:40:00|112125|112100|112122.8|112097.8|112125.8|112100.8|112118.4|112093.4|40
1738942810000|2025-02-07 15:40:10|112122.7|112097.7|112117.5|112092.5|112123.7|112098.7|112115.4|112090.4|42
1738942820000|2025-02-07 15:40:20|112118.2|112093.2|112120.3|112095.3|112124.7|112099.7|112116.2|112091.2|44
1738942830000|2025-02-07 15:40:30|112120.9|112095.9|112120.6|112095.6|112120.9|112095.9|112120.4|112095.4|5
1738942840000|2025-02-07 15:40:40|112119|112094|112108.2|112083.2|112121.8|112096.8|112103.1|112078.1|32
1738942850000|2025-02-07 15:40:50|112108.7|112083.7|112112.3|112087.3|112120|112095|112108.7|112083.7|25
1738942860000|2025-02-07 15:41:00|112112.1|112087.1|112107|112082|112112.1|112087.1|112106.1|112081.1|23
1738942870000|2025-02-07 15:41:10|112106.2|112081.2|112099.6|112074.6|112106.2|112081.2|112095.9|112070.9|41
1738942880000|2025-02-07 15:41:20|112100.3|112075.3|112105.3|112080.3|112105.4|112080.4|112100.3|112075.3|12
1738942890000|2025-02-07 15:41:30|112106.1|112081.1|112107.7|112082.7|112112.5|112087.5|112105.1|112080.1|19
1738942900000|2025-02-07 15:41:40|112107|112082|112104|112079|112107|112082|112102.7|112077.7|14
1738942910000|2025-02-07 15:41:50|112103.3|112078.3|112101.3|112076.3|112104.7|112079.7|112100.5|112075.5|21
1738942920000|2025-02-07 15:42:00|112100.8|112075.8|112096|112071|112100.8|112075.8|112092.5|112067.5|21
1738942930000|2025-02-07 15:42:10|112096.7|112071.7|112095.4|112070.4|112096.7|112071.7|112091.2|112066.2|27
1738942940000|2025-02-07 15:42:20|112094.1|112069.1|112088.6|112063.6|112094.9|112069.9|112087.9|112062.9|21
1738942950000|2025-02-07 15:42:30|112089.6|112064.6|112097.5|112072.5|112102.8|112077.8|112087.6|112062.6|28
1738942960000|2025-02-07 15:42:40|112096.6|112071.6|112089.4|112064.4|112097.6|112072.6|112088.5|112063.5|22
1738942970000|2025-02-07 15:42:50|112090.2|112065.2|112094.3|112069.3|112096.4|112071.4|112090.2|112065.2|24
1738942980000|2025-02-07 15:43:00|112094|112069|112094.2|112069.2|112094.9|112069.9|112091.7|112066.7|18
1738942990000|2025-02-07 15:43:10|112094.4|112069.4|112095.9|112070.9|112099.1|112074.1|112092.6|112067.6|27
1738943000000|2025-02-07 15:43:20|112096.9|112071.9|112100|112075|112107.8|112082.8|112096.4|112071.4|32
1738943010000|2025-02-07 15:43:30|112101.1|112076.1|112092.8|112067.8|112101.1|112076.1|112091.7|112066.7|23
1738943020000|2025-02-07 15:43:40|112092.7|112067.7|112086.9|112061.9|112093.6|112068.6|112086.9|112061.9|23
1738943030000|2025-02-07 15:43:50|112087.3|112062.3|112085.8|112060.8|112096.8|112071.8|112083.6|112058.6|45
1738943040000|2025-02-07 15:44:00|112086.5|112061.5|112091.1|112066.1|112095.7|112070.7|112086.5|112061.5|26
1738943050000|2025-02-07 15:44:10|112091|112066|112101|112076|112101.8|112076.8|112090.3|112065.3|28
1738943060000|2025-02-07 15:44:20|112101.1|112076.1|112094.9|112069.9|112104.1|112079.1|112093.8|112068.8|31
1738943070000|2025-02-07 15:44:30|112094.7|112069.7|112091|112066|112094.8|112069.8|112090.6|112065.6|24
1738943080000|2025-02-07 15:44:40|112090.4|112065.4|112092.6|112067.6|112095.6|112070.6|112090.4|112065.4|29
1738943090000|2025-02-07 15:44:50|112091.8|112066.8|112098|112073|112099.8|112074.8|112091.3|112066.3|30
1738943100000|2025-02-07 15:45:00|112097|112072|112091.1|112066.1|112103.3|112078.3|112089.8|112064.8|50
1738943110000|2025-02-07 15:45:10|112091.8|112066.8|112097.6|112072.6|112097.6|112072.6|112091.5|112066.5|22
1738943120000|2025-02-07 15:45:20|112096.7|112071.7|112087.4|112062.4|112096.7|112071.7|112086.1|112061.1|17
1738943130000|2025-02-07 15:45:30|112087.2|112062.2|112085.8|112060.8|112092.3|112067.3|112085.8|112060.8|25
1738943140000|2025-02-07 15:45:40|112086.6|112061.6|112092.4|112067.4|112092.4|112067.4|112086.6|112061.6|26
1738943150000|2025-02-07 15:45:50|112092.3|112067.3|112087.1|112062.1|112092.4|112067.4|112086.5|112061.5|19
1738943160000|2025-02-07 15:46:00|112086.2|112061.2|112080.7|112055.7|112087.7|112062.7|112078.9|112053.9|26
1738943170000|2025-02-07 15:46:10|112080.8|112055.8|112073.7|112048.7|112081.9|112056.9|112072.3|112047.3|23
1738943180000|2025-02-07 15:46:20|112072.6|112047.6|112060.4|112035.4|112072.6|112047.6|112058.9|112033.9|29
1738943190000|2025-02-07 15:46:30|112062.3|112037.3|112060|112035|112062.6|112037.6|112059.8|112034.8|28
1738943200000|2025-02-07 15:46:40|112059.8|112034.8|112060.8|112035.8|112063.2|112038.2|112058|112033|32
1738943210000|2025-02-07 15:46:50|112060.5|112035.5|112052.2|112027.2|112062.8|112037.8|112052.2|112027.2|24
1738943220000|2025-02-07 15:47:00|112054.6|112029.6|112052.5|112027.5|112054.6|112029.6|112051.4|112026.4|18
1738943230000|2025-02-07 15:47:10|112052.8|112027.8|112049.3|112024.3|112053|112028|112044.3|112019.3|31
1738943240000|2025-02-07 15:47:20|112050.1|112025.1|112052.6|112027.6|112060.1|112035.1|112049.3|112024.3|37
1738943250000|2025-02-07 15:47:30|112051.8|112026.8|112059.6|112034.6|112061.1|112036.1|112049.5|112024.5|29
1738943260000|2025-02-07 15:47:40|112058.7|112033.7|112061.8|112036.8|112065.9|112040.9|112058.7|112033.7|21
1738943270000|2025-02-07 15:47:50|112061.9|112036.9|112061.1|112036.1|112064|112039|112060.5|112035.5|27
1738943280000|2025-02-07 15:48:00|112060.4|112035.4|112041.1|112016.1|112060.4|112035.4|112036.9|112011.9|29
1738943290000|2025-02-07 15:48:10|112040|112015|112033|112008|112040|112015|112032.9|112007.9|28
1738943300000|2025-02-07 15:48:20|112034|112009|112032.6|112007.6|112037.3|112012.3|112030.6|112005.6|26
1738943310000|2025-02-07 15:48:30|112033.4|112008.4|112035.9|112010.9|112041.4|112016.4|112033.4|112008.4|25
1738943320000|2025-02-07 15:48:40|112035.1|112010.1|112031.2|112006.2|112035.1|112010.1|112028|112003|26
1738943330000|2025-02-07 15:48:50|112030.6|112005.6|112026|112001|112030.6|112005.6|112023|111998|23
1738943340000|2025-02-07 15:49:00|112026.1|112001.1|112022.7|111997.7|112028|112003|112020.8|111995.8|24
1738943350000|2025-02-07 15:49:10|112024|111999|112027.1|112002.1|112031|112006|112022.2|111997.2|32
1738943360000|2025-02-07 15:49:20|112029.1|112004.1|112030.7|112005.7|112031.7|112006.7|112029.1|112004.1|6
1738943370000|2025-02-07 15:49:30|112029.9|112004.9|112032.3|112007.3|112039.5|112014.5|112028.1|112003.1|25
1738943380000|2025-02-07 15:49:40|112033.5|112008.5|112025.6|112000.6|112037.5|112012.5|112025.6|112000.6|22
1738943390000|2025-02-07 15:49:50|112024.6|111999.6|112028|112003|112028.1|112003.1|112023.2|111998.2|16
1738943400000|2025-02-07 15:50:00|112029|112004|112021.8|111996.8|112035.9|112010.9|112019|111994|39
1738943410000|2025-02-07 15:50:10|112022.2|111997.2|112016.4|111991.4|112022.2|111997.2|112014.7|111989.7|32
1738943420000|2025-02-07 15:50:20|112015.7|111990.7|112007.3|111982.3|112016.8|111991.8|111996.7|111971.7|47
1738943430000|2025-02-07 15:50:30|112007.2|111982.2|112007.9|111982.9|112015.8|111990.8|112003.3|111978.3|38
1738943440000|2025-02-07 15:50:40|112009.6|111984.6|112012|111987|112013.7|111988.7|112008.6|111983.6|22
1738943450000|2025-02-07 15:50:50|112009.6|111984.6|112023|111998|112025.6|112000.6|112008.5|111983.5|34
1738943460000|2025-02-07 15:51:00|112023.3|111998.3|112015|111990|112026.3|112001.3|112013.4|111988.4|25
1738943470000|2025-02-07 15:51:10|112013.9|111988.9|112015.9|111990.9|112018.1|111993.1|112008.1|111983.1|29
1738943480000|2025-02-07 15:51:20|112015.5|111990.5|112027.9|112002.9|112029|112004|112015.5|111990.5|26
1738943490000|2025-02-07 15:51:30|112028.6|112003.6|112029.7|112004.7|112030.2|112005.2|112026.1|112001.1|19
1738943500000|2025-02-07 15:51:40|112030.2|112005.2|112039.1|112014.1|112039.1|112014.1|112029.7|112004.7|17
1738943510000|2025-02-07 15:51:50|112039.3|112014.3|112038.5|112013.5|112044.9|112019.9|112037.8|112012.8|20
1738943520000|2025-02-07 15:52:00|112038.4|112013.4|112034.6|112009.6|112039.2|112014.2|112033.7|112008.7|23
1738943530000|2025-02-07 15:52:10|112029.6|112004.6|112028.1|112003.1|112029.8|112004.8|112018.7|111993.7|27
1738943540000|2025-02-07 15:52:20|112028.2|112003.2|112024.6|111999.6|112028.2|112003.2|112021.4|111996.4|12
1738943550000|2025-02-07 15:52:30|112023.7|111998.7|112019.1|111994.1|112024.4|111999.4|112019.1|111994.1|15
1738943560000|2025-02-07 15:52:40|112020.3|111995.3|112028.5|112003.5|112028.5|112003.5|112020.3|111995.3|14
1738943570000|2025-02-07 15:52:50|112029|112004|112021|111996|112030.9|112005.9|112018.8|111993.8|24
1738943580000|2025-02-07 15:53:00|112020.3|111995.3|112027.6|112002.6|112030.1|112005.1|112020.3|111995.3|24
1738943590000|2025-02-07 15:53:10|112028.8|112003.8|112272.8|112222.8|112292.9|112222.8|112018.7|111993.7|45
1738943600000|2025-02-07 15:53:20|112274.5|112224.5|112361.1|112311.1|112372.6|112322.6|112274.5|112209.7|80
1738943610000|2025-02-07 15:53:30|112391.6|112266.6|112448.6|112398.6|112536|112425|112328.4|112266.6|76
1738943620000|2025-02-07 15:53:40|112438.5|112388.5|112439.2|112389.2|112497|112434|112421.8|112360.1|78
1738943630000|2025-02-07 15:53:50|112444|112394|112433.9|112383.9|112454.5|112404.5|112396.2|112346.2|73
1738943640000|2025-02-07 15:54:00|112441.9|112391.9|112518.1|112468.1|112523.6|112473.6|112426.6|112376.6|69
1738943650000|2025-02-07 15:54:10|112512.5|112462.5|112604.2|112554.2|112604.2|112554.2|112512.5|112434.8|68
1738943660000|2025-02-07 15:54:20|112598.1|112548.1|112651.9|112601.9|112661.5|112611.5|112580.3|112530.3|75
1738943670000|2025-02-07 15:54:30|112664.2|112614.2|112600|112550|112676.7|112626.7|112597.1|112547.1|74
1738943680000|2025-02-07 15:54:40|112593.3|112543.3|112563.6|112513.6|112593.3|112543.3|112515|112465|76
1738943690000|2025-02-07 15:54:50|112576.8|112526.8|112503.6|112453.6|112576.8|112526.8|112484.9|112434.9|76
1738943700000|2025-02-07 15:55:00|112498.3|112448.3|112511.5|112461.5|112542.5|112492.5|112493.6|112443.6|66
1738943710000|2025-02-07 15:55:10|112510.7|112460.7|112475.2|112425.2|112529|112479|112447.6|112391.4|74
1738943720000|2025-02-07 15:55:20|112467.3|112417.3|112512.7|112462.7|112516.4|112466.4|112456.7|112406.7|60
1738943730000|2025-02-07 15:55:30|112511|112461|112515.3|112465.3|112531.3|112481.3|112490.9|112440.9|65
1738943740000|2025-02-07 15:55:40|112512.6|112462.6|112518.8|112468.8|112526|112476|112496|112446|60
1738943750000|2025-02-07 15:55:50|112517.3|112467.3|112481.6|112431.6|112518|112468|112468.4|112418.4|62
1738943760000|2025-02-07 15:56:00|112479.4|112429.4|112539.1|112489.1|112540.3|112490.3|112477.8|112427.8|56
1738943770000|2025-02-07 15:56:10|112540|112490|112533.7|112483.7|112547.3|112497.3|112519.1|112469.1|54
1738943780000|2025-02-07 15:56:20|112532.8|112482.8|112511|112461|112537.9|112487.9|112509.3|112459.3|53
1738943790000|2025-02-07 15:56:30|112512.6|112462.6|112467.3|112417.3|112515.2|112465.2|112464.3|112414.3|56
1738943800000|2025-02-07 15:56:40|112473.1|112423.1|112510.9|112460.9|112510.9|112460.9|112459.1|112409.1|58
1738943810000|2025-02-07 15:56:50|112512.3|112462.3|112575.1|112525.1|112587.1|112537.1|112503.8|112453.8|58
1738943820000|2025-02-07 15:57:00|112574|112524|112599.2|112549.2|112605.5|112555.5|112566.7|112516.7|64
1738943830000|2025-02-07 15:57:10|112600.9|112550.9|112634.5|112584.5|112638|112588|112600.3|112550.3|64
1738943840000|2025-02-07 15:57:20|112633.2|112583.2|112641|112591|112655.1|112605.1|112596.4|112546.4|70
1738943850000|2025-02-07 15:57:30|112647.8|112597.8|112594.1|112544.1|112647.8|112597.8|112591.5|112541.5|63
1738943860000|2025-02-07 15:57:40|112595.3|112545.3|112587.8|112537.8|112595.5|112545.5|112573.5|112523.5|62
1738943870000|2025-02-07 15:57:50|112586.8|112536.8|112563.3|112513.3|112586.8|112536.8|112552.5|112502.5|52
1738943880000|2025-02-07 15:58:00|112565.8|112515.8|112516|112466|112567.1|112517.1|112508.8|112458.8|57
1738943890000|2025-02-07 15:58:10|112505.7|112455.7|112478.3|112428.3|112515.9|112465.9|112462.8|112412.8|60
1738943900000|2025-02-07 15:58:20|112478.7|112428.7|112478|112428|112489.4|112439.4|112470.4|112420.4|52
1738943910000|2025-02-07 15:58:30|112482.7|112432.7|112481.2|112431.2|112492.8|112442.8|112477.3|112427.3|57
1738943920000|2025-02-07 15:58:40|112480|112430|112442.2|112417.2|112484.2|112434.2|112440|112408.5|63
1738943930000|2025-02-07 15:58:50|112446|112421|112424.3|112399.3|112452.1|112421|112423.2|112386.3|55
1738943940000|2025-02-07 15:59:00|112426.1|112401.1|112396|112346|112426.1|112401.1|112367.7|112331.2|66
1738943950000|2025-02-07 15:59:10|112394.2|112344.2|112359.6|112334.6|112398.7|112348.7|112349|112324|58
1738943960000|2025-02-07 15:59:20|112358.8|112333.8|112355.7|112330.7|112373.1|112348.1|112333.9|112308.9|65
1738943970000|2025-02-07 15:59:30|112364.4|112339.4|112344.4|112319.4|112376.9|112351.9|112344.4|112319.4|57
1738943980000|2025-02-07 15:59:40|112343.7|112318.7|112334.7|112309.7|112346.1|112321.1|112322.8|112297.8|60
1738943990000|2025-02-07 15:59:50|112337.8|112312.8|112335.6|112310.6|112357.6|112332.6|112331.6|112306.6|55
1738944000000|2025-02-07 16:00:00|112333.3|112308.3|112362.6|112337.6|112367.4|112342.4|112333.3|112308.3|62
1738944010000|2025-02-07 16:00:10|112360.3|112335.3|112401|112351|112405|112355.9|112354.7|112328.4|62
1738944020000|2025-02-07 16:00:20|112399.2|112349.2|112407.8|112357.8|112409.3|112359.3|112391.6|112341.6|44
1738944030000|2025-02-07 16:00:30|112401.8|112351.8|112423.8|112398.8|112426.3|112401.3|112396.6|112346.6|62
1738944040000|2025-02-07 16:00:40|112422.8|112397.8|112408.4|112383.4|112438.1|112413.1|112401.3|112376.3|60
1738944050000|2025-02-07 16:00:50|112406.5|112381.5|112417.2|112392.2|112428.1|112403.1|112388.7|112363.7|68
1738944060000|2025-02-07 16:01:00|112422.1|112397.1|112431.7|112406.7|112440.4|112415.4|112409.4|112384.4|54
1738944070000|2025-02-07 16:01:10|112430.7|112405.7|112515.5|112490.5|112520.6|112495.6|112430.4|112405.4|64
1738944080000|2025-02-07 16:01:20|112516|112491|112508.6|112483.6|112519.2|112494.2|112499.8|112474.8|46
1738944090000|2025-02-07 16:01:30|112505.9|112480.9|112517|112492|112527.2|112502.2|112504|112479|57
1738944100000|2025-02-07 16:01:40|112519|112494|112542.7|112517.7|112548.1|112523.1|112512.5|112487.5|53
1738944110000|2025-02-07 16:01:50|112541.6|112516.6|112548.8|112523.8|112571.6|112546.6|112540|112515|57
1738944120000|2025-02-07 16:02:00|112541.7|112516.7|112571|112546|112579.3|112554.3|112540.6|112515.6|48
1738944130000|2025-02-07 16:02:10|112570|112545|112571.3|112546.3|112597|112572|112569.9|112544.9|47
1738944140000|2025-02-07 16:02:20|112570.8|112545.8|112566.3|112541.3|112579.9|112554.9|112560.1|112535.1|45
1738944150000|2025-02-07 16:02:30|112566.8|112541.8|112550.7|112525.7|112566.8|112541.8|112537.8|112512.8|41
1738944160000|2025-02-07 16:02:40|112550|112525|112529.4|112504.4|112550|112525|112529.4|112504.4|42
1738944170000|2025-02-07 16:02:50|112530.4|112505.4|112573.2|112548.2|112574.2|112549.2|112525.5|112500.5|64
1738944180000|2025-02-07 16:03:00|112574.8|112549.8|112613|112588|112619.7|112594.7|112574.8|112549.8|51
1738944190000|2025-02-07 16:03:10|112614.8|112589.8|112621.9|112571.9|112648.2|112598.2|112614.8|112570|50
1738944200000|2025-02-07 16:03:20|112615.8|112565.8|112590.8|112540.8|112615.8|112565.8|112586.7|112536.7|57
1738944210000|2025-02-07 16:03:30|112592.1|112542.1|112589.9|112539.9|112599|112549|112576.6|112526.6|53
1738944220000|2025-02-07 16:03:40|112592.9|112542.9|112585.3|112560.3|112617.4|112591.8|112581.1|112542.9|60
1738944230000|2025-02-07 16:03:50|112585.8|112560.8|112534.6|112509.6|112585.8|112560.8|112525.5|112500.5|67
1738944240000|2025-02-07 16:04:00|112535.6|112510.6|112533.4|112508.4|112537.3|112512.3|112515.8|112490.8|61
1738944250000|2025-02-07 16:04:10|112534.4|112509.4|112554.7|112529.7|112586.1|112550|112525.3|112500.3|55
1738944260000|2025-02-07 16:04:20|112555.6|112530.6|112574.4|112549.4|112601.9|112576.9|112555.6|112530.6|66
1738944270000|2025-02-07 16:04:30|112574.7|112549.7|112600.3|112575.3|112600.3|112575.3|112552.9|112527.9|48
1738944280000|2025-02-07 16:04:40|112595.6|112570.6|112595|112570|112597.2|112572.2|112589.7|112564.7|48
1738944290000|2025-02-07 16:04:50|112595.5|112570.5|112602.9|112577.9|112602.9|112577.9|112580.4|112555.4|49
1738944300000|2025-02-07 16:05:00|112601.8|112576.8|112626.8|112576.8|112635.5|112594.5|112593.8|112566.1|56
1738944310000|2025-02-07 16:05:10|112625.5|112575.5|112652.5|112602.5|112659|112627.6|112617.2|112575.5|55
1738944320000|2025-02-07 16:05:20|112653.7|112603.7|112617.9|112567.9|112657.4|112607.4|112601|112562|52
1738944330000|2025-02-07 16:05:30|112618.4|112568.4|112611|112586|112629.8|112595.9|112610.7|112567.9|44
1738944340000|2025-02-07 16:05:40|112612.3|112587.3|112631.9|112606.9|112639.5|112614.5|112609.5|112584.5|41
1738944350000|2025-02-07 16:05:50|112631.7|112606.7|112635.4|112610.4|112635.4|112610.4|112620|112595|42
1738944360000|2025-02-07 16:06:00|112636.7|112611.7|112655.4|112630.4|112661.5|112636.5|112635.6|112610.6|36
1738944370000|2025-02-07 16:06:10|112653.5|112628.5|112633.8|112608.8|112658.6|112633.6|112633.8|112608.8|44
1738944380000|2025-02-07 16:06:20|112632.6|112607.6|112616.3|112566.3|112632.6|112607.6|112615.7|112565.7|36
1738944390000|2025-02-07 16:06:30|112614.1|112564.1|112618.3|112568.3|112641.1|112591.1|112613.8|112563.8|39
1738944400000|2025-02-07 16:06:40|112617.7|112567.7|112603.1|112578.1|112619.7|112580.8|112595.5|112554.7|47
1738944410000|2025-02-07 16:06:50|112602|112577|112584.6|112559.6|112603.3|112578.3|112584.6|112559.6|26
1738944420000|2025-02-07 16:07:00|112581.6|112556.6|112574.8|112524.8|112601.3|112558|112567.8|112517.8|49
1738944430000|2025-02-07 16:07:10|112578.8|112528.8|112569.5|112519.5|112590.6|112540.6|112558.8|112508.8|47
1738944440000|2025-02-07 16:07:20|112571.5|112521.5|112572.7|112522.7|112585.1|112535.1|112567.1|112517.1|39
1738944450000|2025-02-07 16:07:30|112572.9|112522.9|112568.7|112543.7|112581.1|112549.2|112568.2|112518.4|48
1738944460000|2025-02-07 16:07:40|112568.9|112543.9|112556.7|112531.7|112572.5|112547.5|112555.3|112530.3|38
1738944470000|2025-02-07 16:07:50|112556.1|112531.1|112561.3|112536.3|112565|112540|112552|112527|26
1738944480000|2025-02-07 16:08:00|112562.5|112537.5|112529.7|112504.7|112562.5|112537.5|112505.9|112480.9|47
1738944490000|2025-02-07 16:08:10|112528.4|112503.4|112498.6|112473.6|112528.4|112503.4|112497|112472|52
1738944500000|2025-02-07 16:08:20|112497.3|112472.3|112507.3|112482.3|112507.9|112482.9|112491.9|112466.9|44
1738944510000|2025-02-07 16:08:30|112508.6|112483.6|112526.4|112501.4|112526.4|112501.4|112508|112483|43
1738944520000|2025-02-07 16:08:40|112526|112501|112504.7|112479.7|112527.5|112502.5|112503.8|112478.8|39
1738944530000|2025-02-07 16:08:50|112503.7|112478.7|112492.9|112442.9|112513.7|112483|112492.9|112442.9|46
1738944540000|2025-02-07 16:09:00|112494.5|112444.5|112480|112430|112494.5|112444.5|112474.1|112424.1|52
1738944550000|2025-02-07 16:09:10|112481.9|112431.9|112473.7|112423.7|112486.8|112436.8|112461.1|112411.1|32
1738944560000|2025-02-07 16:09:20|112473.6|112423.6|112503.2|112453.2|112510.1|112460.1|112464.2|112414.2|40
1738944570000|2025-02-07 16:09:30|112496.3|112446.3|112504.1|112454.1|112507.4|112457.4|112493.4|112443.4|47
1738944580000|2025-02-07 16:09:40|112496.1|112446.1|112489.1|112439.1|112498.3|112448.3|112483.5|112433.5|38
1738944590000|2025-02-07 16:09:50|112490.5|112440.5|112487.4|112437.4|112492.1|112442.1|112486|112436|31
1738944600000|2025-02-07 16:10:00|112486|112436|112523.1|112473.1|112524.2|112474.2|112485.6|112435.6|34
1738944610000|2025-02-07 16:10:10|112523.8|112473.8|112562.7|112512.7|112562.7|112512.7|112523.8|112473.8|41
1738944620000|2025-02-07 16:10:20|112564.3|112514.3|112580.7|112530.7|112580.7|112530.7|112556.9|112506.9|47
1738944630000|2025-02-07 16:10:30|112581.9|112531.9|112577.1|112527.1|112587.5|112537.5|112573.7|112523.7|40
1738944640000|2025-02-07 16:10:40|112574|112524|112571.7|112521.7|112577.1|112535|112550.4|112500.4|50
1738944650000|2025-02-07 16:10:50|112573.2|112523.2|112539.7|112514.7|112574.4|112534.5|112539.7|112510.7|56
1738944660000|2025-02-07 16:11:00|112538.7|112513.7|112523.3|112498.3|112539.9|112514.9|112519.7|112494.7|59
1738944670000|2025-02-07 16:11:10|112523|112498|112534.8|112509.8|112540|112515|112513.8|112488.8|60
1738944680000|2025-02-07 16:11:20|112536.3|112511.3|112531.9|112506.9|112542.9|112517.9|112531.8|112506.8|41
1738944690000|2025-02-07 16:11:30|112532.6|112507.6|112524.6|112499.6|112532.9|112507.9|112519.4|112494.4|60
1738944700000|2025-02-07 16:11:40|112524.8|112499.8|112517.8|112492.8|112525.6|112500.6|112513.5|112488.5|46
1738944710000|2025-02-07 16:11:50|112511.1|112486.1|112507.8|112482.8|112513|112488|112503.3|112478.3|63
1738944720000|2025-02-07 16:12:00|112506.8|112481.8|112504.7|112454.7|112516.1|112491.1|112501.1|112454|63
1738944730000|2025-02-07 16:12:10|112505.6|112455.6|112480.3|112455.3|112505.6|112459.3|112471.3|112446.3|58
1738944740000|2025-02-07 16:12:20|112479.5|112454.5|112472.3|112447.3|112480.9|112455.9|112463.9|112438.9|60
1738944750000|2025-02-07 16:12:30|112470.9|112445.9|112478.7|112453.7|112487.5|112462.5|112468|112443|63
1738944760000|2025-02-07 16:12:40|112478.4|112453.4|112495|112470|112495.5|112470.5|112477.2|112452.2|55
1738944770000|2025-02-07 16:12:50|112495.7|112470.7|112503.9|112478.9|112504.6|112479.6|112490.1|112465.1|50
1738944780000|2025-02-07 16:13:00|112503.6|112478.6|112519.8|112494.8|112519.8|112494.8|112497.9|112472.9|41
1738944790000|2025-02-07 16:13:10|112527.5|112502.5|112534.5|112509.5|112537.7|112512.7|112524.4|112499.4|47
1738944800000|2025-02-07 16:13:20|112535.5|112510.5|112543.4|112518.4|112550.4|112525.4|112535.5|112510.5|37
1738944810000|2025-02-07 16:13:30|112542.4|112517.4|112554.9|112529.9|112557.2|112532.2|112542.4|112517.4|26
1738944820000|2025-02-07 16:13:40|112554.7|112529.7|112574.5|112549.5|112584.2|112559.2|112554.7|112529.7|45
1738944830000|2025-02-07 16:13:50|112574.4|112549.4|112568|112543|112582.7|112557.7|112564.7|112539.7|49
1738944840000|2025-02-07 16:14:00|112568.7|112543.7|112575.6|112550.6|112582.6|112557.6|112558.8|112533.8|44
1738944850000|2025-02-07 16:14:10|112576.1|112551.1|112557.2|112532.2|112582.4|112557.4|112555.2|112530.2|42
1738944860000|2025-02-07 16:14:20|112557.5|112532.5|112587|112562|112591|112566|112557.5|112532.5|36
1738944870000|2025-02-07 16:14:30|112586.1|112561.1|112583.3|112558.3|112589.9|112561.4|112575.5|112537.7|35
1738944880000|2025-02-07 16:14:40|112582.4|112557.4|112600.6|112575.6|112600.6|112575.6|112582.4|112557.4|39
1738944890000|2025-02-07 16:14:50|112599.7|112574.7|112589|112564|112602.4|112577.4|112587.6|112562.6|42
1738944900000|2025-02-07 16:15:00|112588.7|112563.7|112616.7|112566.7|112624.4|112588|112587.4|112562.4|50
1738944910000|2025-02-07 16:15:10|112616.5|112566.5|112611.1|112586.1|112616.5|112587.4|112602.6|112566.5|35
1738944920000|2025-02-07 16:15:20|112610.7|112585.7|112627.3|112602.3|112641.7|112607|112604.7|112579.7|51
1738944930000|2025-02-07 16:15:30|112628|112603|112633.8|112583.8|112633.9|112603.1|112616.7|112575.1|51
1738944940000|2025-02-07 16:15:40|112634.9|112584.9|112637.4|112587.4|112643.8|112600.4|112623|112583.5|38
1738944950000|2025-02-07 16:15:50|112638|112588|112630.8|112605.8|112644.1|112606.5|112624.5|112587.6|46
1738944960000|2025-02-07 16:16:00|112629.5|112604.5|112621.2|112596.2|112634.9|112609.9|112615.9|112590.9|52
1738944970000|2025-02-07 16:16:10|112619.6|112594.6|112573.6|112548.6|112621.7|112596.7|112569.2|112534.1|64
1738944980000|2025-02-07 16:16:20|112575.4|112550.4|112565.5|112515.5|112582.2|112550.4|112559.9|112509.9|57
1738944990000|2025-02-07 16:16:30|112565.8|112515.8|112597.6|112547.6|112598.9|112556.6|112565.1|112515.1|61
1738945000000|2025-02-07 16:16:40|112595.4|112545.4|112572.8|112547.8|112597.1|112551.1|112571.5|112525.4|51
1738945010000|2025-02-07 16:16:50|112573.4|112548.4|112599.1|112574.1|112616|112575.8|112572.9|112547.9|57
1738945020000|2025-02-07 16:17:00|112600.1|112575.1|112601.9|112576.9|112623.6|112584.5|112582.7|112553.7|66
1738945030000|2025-02-07 16:17:10|112598|112573|112554.6|112529.6|112598|112573|112549.1|112524.1|65
1738945040000|2025-02-07 16:17:20|112557.9|112532.9|112552.4|112527.4|112564.3|112539.3|112549.8|112524.8|56
1738945050000|2025-02-07 16:17:30|112551.7|112526.7|112576.7|112551.7|112576.7|112551.7|112545.3|112520.3|61
1738945060000|2025-02-07 16:17:40|112571.3|112546.3|112538|112513|112571.3|112546.3|112538|112513|51
1738945070000|2025-02-07 16:17:50|112533.7|112508.7|112532.7|112507.7|112541.8|112516.8|112532.7|112507.7|49
1738945080000|2025-02-07 16:18:00|112532.9|112507.9|112537.8|112512.8|112541.6|112516.6|112532.9|112507.9|38
1738945090000|2025-02-07 16:18:10|112537.2|112512.2|112543.5|112518.5|112550.2|112525.2|112536|112511|49
1738945100000|2025-02-07 16:18:20|112543|112518|112543.9|112518.9|112550|112525|112530.9|112505.9|57
1738945110000|2025-02-07 16:18:30|112545.5|112520.5|112571.1|112546.1|112572|112547|112544.5|112519.5|59
1738945120000|2025-02-07 16:18:40|112568.6|112543.6|112554.5|112529.5|112572.3|112547.3|112554.5|112529.5|51
1738945130000|2025-02-07 16:18:50|112548|112523|112560.3|112535.3|112562.6|112537.6|112538.4|112513.4|52
1738945140000|2025-02-07 16:19:00|112563.7|112538.7|112557.2|112532.2|112563.7|112538.7|112541.6|112516.6|60
1738945150000|2025-02-07 16:19:10|112556.7|112531.7|112564|112539|112570.3|112545.3|112550.4|112525.4|56
1738945160000|2025-02-07 16:19:20|112561.9|112536.9|112549.6|112524.6|112563.4|112538.4|112542.6|112517.6|43
1738945170000|2025-02-07 16:19:30|112551.5|112526.5|112478.9|112428.9|112576.4|112551.4|112478.9|112428.9|52
1738945180000|2025-02-07 16:19:40|112474.2|112424.2|112434.3|112384.3|112497.4|112447.4|112389.6|112334.8|79
1738945190000|2025-02-07 16:19:50|112424.7|112374.7|112488.6|112438.6|112537|112487|112420.5|112370.5|77
1738945200000|2025-02-07 16:20:00|112489.9|112439.9|112429.6|112379.6|112519.3|112469.3|112423.1|112373.1|66
1738945210000|2025-02-07 16:20:10|112433.6|112383.6|112433.1|112383.1|112443.5|112393.5|112397.2|112347.2|73
1738945220000|2025-02-07 16:20:20|112426|112376|112382.8|112332.8|112441.5|112391.5|112370.8|112320.8|64
1738945230000|2025-02-07 16:20:30|112385.3|112335.3|112399.1|112349.1|112420.5|112370.5|112385.3|112335.3|65
1738945240000|2025-02-07 16:20:40|112404|112354|112429.8|112379.8|112435.9|112385.9|112380.2|112330.2|61
1738945250000|2025-02-07 16:20:50|112430.8|112380.8|112460.7|112410.7|112466|112416|112430.8|112380.8|59
1738945260000|2025-02-07 16:21:00|112460.8|112410.8|112470|112420|112492.3|112442.3|112450.3|112400.3|58
1738945270000|2025-02-07 16:21:10|112464.4|112414.4|112494|112444|112501.6|112451.6|112460.5|112410.5|44
1738945280000|2025-02-07 16:21:20|112484.9|112434.9|112514.7|112464.7|112514.7|112464.7|112484.9|112434.9|46
1738945290000|2025-02-07 16:21:30|112514.3|112464.3|112505.4|112455.4|112531.6|112481.6|112503.2|112453.2|63
1738945300000|2025-02-07 16:21:40|112508.5|112458.5|112519.7|112469.7|112529.6|112479.6|112507.4|112457.4|59
1738945310000|2025-02-07 16:21:50|112519.4|112469.4|112531.4|112481.4|112532.4|112482.4|112510.3|112460.3|52
1738945320000|2025-02-07 16:22:00|112533|112483|112536.7|112486.7|112552|112502|112528.2|112478.2|41
1738945330000|2025-02-07 16:22:10|112536.4|112486.4|112556.7|112506.7|112559.8|112509.8|112534.7|112484.7|48
1738945340000|2025-02-07 16:22:20|112557.3|112507.3|112562.5|112512.5|112570.5|112520.5|112545|112495|61
1738945350000|2025-02-07 16:22:30|112560.5|112510.5|112521.9|112471.9|112562.1|112512.1|112520.8|112470.8|56
1738945360000|2025-02-07 16:22:40|112522.2|112472.2|112545.4|112520.4|112547.4|112521|112522.2|112472.2|47
1738945370000|2025-02-07 16:22:50|112544.6|112519.6|112538.8|112513.8|112549.4|112524.4|112526.7|112501.7|56
1738945380000|2025-02-07 16:23:00|112537|112512|112530.7|112505.7|112562.9|112515.8|112529.1|112496.8|50
1738945390000|2025-02-07 16:23:10|112529|112504|112508.5|112458.5|112530.7|112505.7|112506.3|112456.3|56
1738945400000|2025-02-07 16:23:20|112508.4|112458.4|112522.1|112472.1|112527.7|112487.3|112504.6|112458.4|51
1738945410000|2025-02-07 16:23:30|112528.8|112478.8|112501|112476|112535.9|112485.9|112499|112456.7|50
1738945420000|2025-02-07 16:23:40|112501.7|112476.7|112489.5|112464.5|112502.5|112477.5|112484.8|112459.8|48
1738945430000|2025-02-07 16:23:50|112494.9|112469.9|112509.3|112459.3|112510.4|112470.8|112492.6|112442.6|47
1738945440000|2025-02-07 16:24:00|112508.1|112458.1|112509.9|112459.9|112513.2|112463.2|112497.3|112447.3|46
1738945450000|2025-02-07 16:24:10|112510.2|112460.2|112499.9|112474.9|112522|112480.3|112492|112457.2|45
1738945460000|2025-02-07 16:24:20|112498.8|112473.8|112499.8|112474.8|112501.1|112476.1|112480|112455|38
1738945470000|2025-02-07 16:24:30|112497.2|112472.2|112487.8|112462.8|112500.4|112475.4|112487.8|112462.8|41
1738945480000|2025-02-07 16:24:40|112487.3|112462.3|112502.7|112477.7|112502.7|112477.7|112487.3|112462.3|46
1738945490000|2025-02-07 16:24:50|112501.7|112476.7|112529.3|112479.3|112529.3|112487.3|112472.7|112422.7|51
1738945500000|2025-02-07 16:25:00|112529.5|112479.5|112527|112477|112542.4|112492.4|112523.1|112473.1|56
1738945510000|2025-02-07 16:25:10|112528|112478|112530.2|112480.2|112533.1|112483.1|112518.3|112468.3|47
1738945520000|2025-02-07 16:25:20|112531.7|112481.7|112522.7|112497.7|112534.2|112509|112522.7|112481.7|48
1738945530000|2025-02-07 16:25:30|112523.7|112498.7|112521.6|112496.6|112529.8|112504.8|112518.2|112493.2|49
1738945540000|2025-02-07 16:25:40|112522.6|112497.6|112523.7|112498.7|112526.3|112501.3|112508.8|112464.2|52
1738945550000|2025-02-07 16:25:50|112523.2|112498.2|112543|112493|112544.6|112516.9|112517.9|112488.8|55
1738945560000|2025-02-07 16:26:00|112543.2|112493.2|112552.7|112502.7|112553.1|112503.1|112543|112493|39
1738945570000|2025-02-07 16:26:10|112551.6|112501.6|112543.8|112493.8|112556.8|112506.8|112543.7|112493.7|35
1738945580000|2025-02-07 16:26:20|112544.8|112494.8|112577.3|112527.3|112580.1|112530.1|112544.8|112494.8|46
1738945590000|2025-02-07 16:26:30|112578.4|112528.4|112545.4|112520.4|112578.4|112542.3|112544.8|112519.8|46
1738945600000|2025-02-07 16:26:40|112545|112520|112570.7|112520.7|112573.5|112532.5|112542.6|112516.5|38
1738945610000|2025-02-07 16:26:50|112572.4|112522.4|112570.9|112520.9|112578.7|112528.7|112566.3|112516.3|38
1738945620000|2025-02-07 16:27:00|112570.4|112520.4|112579.4|112554.4|112579.4|112554.4|112563.5|112519.6|46
1738945630000|2025-02-07 16:27:10|112579.9|112554.9|112575.5|112550.5|112581.5|112556.5|112570.4|112545.4|44
1738945640000|2025-02-07 16:27:20|112573.9|112548.9|112562.3|112537.3|112576.9|112551.9|112560.2|112535.2|38
1738945650000|2025-02-07 16:27:30|112561.8|112536.8|112561.2|112536.2|112565.9|112540.9|112544.6|112519.6|49
1738945660000|2025-02-07 16:27:40|112561|112536|112567.6|112542.6|112568.8|112543.8|112559.3|112534.3|40
1738945670000|2025-02-07 16:27:50|112566.1|112541.1|112582.5|112557.5|112594.2|112569.2|112566.1|112541.1|45
1738945680000|2025-02-07 16:28:00|112581|112556|112576.1|112551.1|112593.7|112558.5|112571.7|112537|58
1738945690000|2025-02-07 16:28:10|112576.6|112551.6|112578.5|112553.5|112584.5|112554.2|112565.6|112534.1|49
1738945700000|2025-02-07 16:28:20|112579.9|112554.9|112589.8|112539.8|112592.6|112557.6|112577.5|112535.8|34
1738945710000|2025-02-07 16:28:30|112589.5|112539.5|112563|112538|112590.5|112556.1|112563|112527.2|45
1738945720000|2025-02-07 16:28:40|112564.1|112539.1|112556.5|112531.5|112566.7|112541.7|112552.3|112527.3|50
1738945730000|2025-02-07 16:28:50|112557.8|112532.8|112604.9|112579.9|112618.7|112579.9|112557.2|112532.2|55
1738945740000|2025-02-07 16:29:00|112605.2|112580.2|112615.4|112565.4|112622.4|112581.5|112602.6|112562.5|46
1738945750000|2025-02-07 16:29:10|112602.6|112577.6|112584.6|112559.6|112616.3|112580.3|112584.6|112545.5|46
1738945760000|2025-02-07 16:29:20|112584.1|112559.1|112592|112567|112593.4|112568.4|112574.9|112549.9|40
1738945770000|2025-02-07 16:29:30|112589.7|112564.7|112566.8|112541.8|112590.4|112565.4|112566.8|112541.8|43
1738945780000|2025-02-07 16:29:40|112567.8|112542.8|112576|112551|112577.7|112552.7|112567.8|112542.8|26
1738945790000|2025-02-07 16:29:50|112576.6|112551.6|112583.1|112558.1|112592.6|112567.6|112575.2|112550.2|51
1738945800000|2025-02-07 16:30:00|112582.5|112557.5|112580.4|112555.4|112589.5|112564.5|112571|112546|56
1738945810000|2025-02-07 16:30:10|112581.7|112556.7|112549.7|112524.7|112581.7|112556.7|112549.7|112524.7|65
1738945820000|2025-02-07 16:30:20|112548.8|112523.8|112546.6|112521.6|112549.1|112524.1|112540.1|112515.1|51
1738945830000|2025-02-07 16:30:30|112546.4|112521.4|112556.1|112531.1|112561.3|112536.3|112541.3|112516.3|48
1738945840000|2025-02-07 16:30:40|112558.4|112533.4|112556.1|112531.1|112559.5|112534.5|112550.9|112525.9|39
1738945850000|2025-02-07 16:30:50|112556.9|112531.9|112565.8|112540.8|112573.8|112548.8|112555.8|112530.8|43
1738945860000|2025-02-07 16:31:00|112564.5|112539.5|112555.9|112530.9|112564.5|112539.5|112555.9|112530.9|39
1738945870000|2025-02-07 16:31:10|112557.9|112532.9|112556|112531|112559.3|112534.3|112552.6|112527.6|36
1738945880000|2025-02-07 16:31:20|112555.4|112530.4|112549.9|112524.9|112556.5|112531.5|112547|112522|33
1738945890000|2025-02-07 16:31:30|112549.5|112524.5|112552.3|112527.3|112552.6|112527.6|112543.3|112518.3|40
1738945900000|2025-02-07 16:31:40|112552.6|112527.6|112540.4|112515.4|112553.8|112528.8|112539.8|112514.8|44
1738945910000|2025-02-07 16:31:50|112540.1|112515.1|112548|112523|112549.2|112524.2|112536.8|112511.8|48
1738945920000|2025-02-07 16:32:00|112547.6|112522.6|112543.6|112518.6|112549.7|112524.7|112542.2|112517.2|40
1738945930000|2025-02-07 16:32:10|112544.6|112519.6|112541.5|112516.5|112550.9|112525.9|112541.5|112516.5|38
1738945940000|2025-02-07 16:32:20|112540.9|112515.9|112546.1|112521.1|112554.4|112529.4|112537.7|112512.7|37
1738945950000|2025-02-07 16:32:30|112545.7|112520.7|112544.8|112519.8|112554.8|112529.8|112544.1|112519.1|56
1738945960000|2025-02-07 16:32:40|112544|112519|112546.4|112521.4|112548.1|112523.1|112540.9|112515.9|45
1738945970000|2025-02-07 16:32:50|112546.9|112521.9|112551.7|112526.7|112553.8|112528.8|112546.3|112521.3|30
1738945980000|2025-02-07 16:33:00|112551.4|112526.4|112548.7|112523.7|112552.6|112527.6|112548.7|112523.7|27
1738945990000|2025-02-07 16:33:10|112549.4|112524.4|112538.8|112513.8|112550.9|112525.9|112536.7|112511.7|36
1738946000000|2025-02-07 16:33:20|112538.1|112513.1|112550.8|112525.8|112551.2|112526.2|112538.1|112513.1|20
1738946010000|2025-02-07 16:33:30|112551.3|112526.3|112544.4|112519.4|112556|112531|112544.4|112519.4|40
1738946020000|2025-02-07 16:33:40|112544.2|112519.2|112540.6|112515.6|112546.4|112521.4|112535.6|112510.6|32
1738946030000|2025-02-07 16:33:50|112540.9|112515.9|112546|112521|112549.2|112524.2|112540.3|112515.3|25
1738946040000|2025-02-07 16:34:00|112545.5|112520.5|112552.2|112527.2|112552.2|112527.2|112543.5|112518.5|31
1738946050000|2025-02-07 16:34:10|112552.5|112527.5|112545.6|112520.6|112553.2|112528.2|112542.1|112517.1|35
1738946060000|2025-02-07 16:34:20|112547|112522|112543.3|112518.3|112547.8|112522.8|112538.6|112513.6|25
1738946070000|2025-02-07 16:34:30|112542.4|112517.4|112526.8|112501.8|112542.4|112517.4|112525.7|112500.7|51
1738946080000|2025-02-07 16:34:40|112527.5|112502.5|112522.3|112497.3|112529.2|112504.2|112520|112495|40
1738946090000|2025-02-07 16:34:50|112521.5|112496.5|112526.3|112501.3|112530.2|112505.2|112521.5|112496.5|53
1738946100000|2025-02-07 16:35:00|112526|112501|112531.4|112506.4|112532.4|112507.4|112524.7|112499.7|50
1738946110000|2025-02-07 16:35:10|112532.1|112507.1|112541|112516|112555|112525.9|112525.8|112500.8|52
1738946120000|2025-02-07 16:35:20|112542.4|112517.4|112548.7|112523.7|112552.9|112527.9|112540.9|112515.9|38
1738946130000|2025-02-07 16:35:30|112549.5|112524.5|112550.2|112525.2|112551.2|112526.2|112536.5|112511.5|37
1738946140000|2025-02-07 16:35:40|112550.5|112525.5|112543.6|112518.6|112553.3|112528.3|112542.9|112517.9|43
1738946150000|2025-02-07 16:35:50|112543.3|112518.3|112537.9|112512.9|112544.2|112519.2|112537.9|112512.9|34
1738946160000|2025-02-07 16:36:00|112538.9|112513.9|112532.1|112507.1|112539.8|112514.8|112532.1|112507.1|30
1738946170000|2025-02-07 16:36:10|112531.9|112506.9|112534.6|112509.6|112543.2|112518.2|112531.8|112506.8|18
1738946180000|2025-02-07 16:36:20|112534.2|112509.2|112518.3|112493.3|112535|112510|112518.3|112493.3|28
1738946190000|2025-02-07 16:36:30|112520.3|112495.3|112522|112497|112526.4|112501.4|112519.7|112494.7|29
1738946200000|2025-02-07 16:36:40|112521.5|112496.5|112520.6|112495.6|112521.5|112496.5|112512.7|112487.7|27
1738946210000|2025-02-07 16:36:50|112521.5|112496.5|112524.5|112499.5|112526.3|112501.3|112519.2|112494.2|47
1738946220000|2025-02-07 16:37:00|112529.4|112504.4|112552.2|112527.2|112557.2|112532.2|112529.4|112504.4|42
1738946230000|2025-02-07 16:37:10|112553.3|112528.3|112546.2|112521.2|112558.4|112533.4|112544.9|112519.9|38
1738946240000|2025-02-07 16:37:20|112546.7|112521.7|112553.6|112528.6|112572.6|112547.6|112546.3|112521.3|50
1738946250000|2025-02-07 16:37:30|112554.8|112529.8|112556|112531|112560.2|112535.2|112553.1|112528.1|52
1738946260000|2025-02-07 16:37:40|112556.4|112531.4|112558.3|112533.3|112561.5|112536.5|112555.3|112530.3|43
1738946270000|2025-02-07 16:37:50|112558.2|112533.2|112561.4|112536.4|112561.7|112536.7|112548.1|112523.1|49
1738946280000|2025-02-07 16:38:00|112560.9|112535.9|112557.9|112532.9|112562.7|112537.7|112553.1|112528.1|49
1738946290000|2025-02-07 16:38:10|112559.4|112534.4|112596.3|112546.3|112596.9|112555.7|112556.1|112531.1|39
1738946300000|2025-02-07 16:38:20|112598.7|112548.7|112592.7|112567.7|112598.7|112572.3|112588.6|112548.2|55
1738946310000|2025-02-07 16:38:30|112591.4|112566.4|112593.5|112568.5|112594.2|112569.2|112588|112563|30
1738946320000|2025-02-07 16:38:40|112594.2|112569.2|112614.2|112589.2|112618|112593|112593.1|112568.1|35
1738946330000|2025-02-07 16:38:50|112615|112590|112626|112601|112629.1|112604.1|112613.9|112588.9|39
1738946340000|2025-02-07 16:39:00|112626.4|112601.4|112625|112600|112629.3|112604.3|112611.3|112586.3|51
1738946350000|2025-02-07 16:39:10|112623.8|112598.8|112609.4|112584.4|112628.7|112603.7|112607.8|112582.8|36
1738946360000|2025-02-07 16:39:20|112607.5|112582.5|112595.7|112570.7|112607.5|112582.5|112595.5|112570.5|20
1738946370000|2025-02-07 16:39:30|112596.7|112571.7|112605.2|112580.2|112608.8|112583.8|112591.6|112566.6|35
1738946380000|2025-02-07 16:39:40|112606.7|112581.7|112609|112584|112612.1|112587.1|112601.6|112576.6|35
1738946390000|2025-02-07 16:39:50|112610.5|112585.5|112611.2|112586.2|112617.1|112592.1|112609.1|112584.1|33
1738946400000|2025-02-07 16:40:00|112612.5|112587.5|112620|112595|112629.1|112604.1|112612.5|112587.5|39
1738946410000|2025-02-07 16:40:10|112621.2|112596.2|112642|112617|112645.6|112620.6|112621.2|112596.2|47
1738946420000|2025-02-07 16:40:20|112641.6|112616.6|112640.1|112615.1|112646.6|112621.6|112638.8|112613.8|48
1738946430000|2025-02-07 16:40:30|112641.2|112616.2|112641.6|112616.6|112646.2|112621.2|112639.6|112614.6|32
1738946440000|2025-02-07 16:40:40|112640.5|112615.5|112644.6|112619.6|112648.7|112623.7|112639.7|112614.7|49
1738946450000|2025-02-07 16:40:50|112645.6|112620.6|112633.9|112608.9|112648.3|112623.3|112633.9|112608.9|38
1738946460000|2025-02-07 16:41:00|112635.4|112610.4|112636.8|112611.8|112642.9|112617.9|112635.4|112610.4|36
1738946470000|2025-02-07 16:41:10|112636.4|112611.4|112643|112618|112645.2|112620.2|112636.4|112611.4|44
1738946480000|2025-02-07 16:41:20|112642|112617|112638.1|112613.1|112642|112617|112636.6|112611.6|14
1738946490000|2025-02-07 16:41:30|112638.2|112613.2|112635.7|112610.7|112641.1|112616.1|112635.3|112610.3|29
1738946500000|2025-02-07 16:41:40|112635.3|112610.3|112639.9|112614.9|112643.7|112618.7|112630.7|112605.7|29
1738946510000|2025-02-07 16:41:50|112639.8|112614.8|112649.1|112624.1|112657.2|112632.2|112639.2|112614.2|32
1738946520000|2025-02-07 16:42:00|112655.1|112630.1|112653.1|112628.1|112661|112636|112647.3|112622.3|52
1738946530000|2025-02-07 16:42:10|112652.4|112627.4|112657.3|112632.3|112662|112637|112649|112624|52
1738946540000|2025-02-07 16:42:20|112657.6|112632.6|112649.9|112624.9|112661|112636|112647.5|112622.5|63
1738946550000|2025-02-07 16:42:30|112651.5|112626.5|112655.3|112630.3|112655.5|112630.5|112648|112623|54
1738946560000|2025-02-07 16:42:40|112654.2|112629.2|112640.6|112615.6|112656.1|112631.1|112639.3|112614.3|65
1738946570000|2025-02-07 16:42:50|112638.7|112613.7|112640.9|112615.9|112642.7|112617.7|112633.7|112608.7|47
1738946580000|2025-02-07 16:43:00|112639.6|112614.6|112638.4|112613.4|112646.3|112621.3|112638.3|112613.3|33
1738946590000|2025-02-07 16:43:10|112639.4|112614.4|112629|112604|112642.4|112617.4|112627.9|112602.9|36
1738946600000|2025-02-07 16:43:20|112629.6|112604.6|112638|112613|112641.3|112616.3|112628.2|112603.2|22
1738946610000|2025-02-07 16:43:30|112639.5|112614.5|112648.1|112623.1|112657.3|112632.3|112638.4|112613.4|39
1738946620000|2025-02-07 16:43:40|112647.8|112622.8|112647.1|112622.1|112652.1|112627.1|112644.4|112619.4|35
1738946630000|2025-02-07 16:43:50|112648|112623|112637.5|112612.5|112648|112623|112634.4|112609.4|56
1738946640000|2025-02-07 16:44:00|112638.3|112613.3|112636.8|112611.8|112642.8|112617.8|112632|112607|61
1738946650000|2025-02-07 16:44:10|112637.6|112612.6|112641|112616|112643.9|112618.9|112637.3|112612.3|54
1738946660000|2025-02-07 16:44:20|112640.9|112615.9|112633|112608|112640.9|112615.9|112631.1|112606.1|45
1738946670000|2025-02-07 16:44:30|112632.1|112607.1|112639.2|112614.2|112643.4|112618.4|112632.1|112607.1|46
1738946680000|2025-02-07 16:44:40|112640|112615|112637.9|112612.9|112642.2|112617.2|112637.9|112612.9|54
1738946690000|2025-02-07 16:44:50|112637|112612|112639.7|112614.7|112643.1|112618.1|112635.9|112610.9|60
1738946700000|2025-02-07 16:45:00|112640|112615|112639.3|112614.3|112652.8|112627.8|112638.5|112613.5|55
1738946710000|2025-02-07 16:45:10|112641.2|112616.2|112640.1|112615.1|112647.3|112622.3|112638.1|112613.1|43
1738946720000|2025-02-07 16:45:20|112639.7|112614.7|112627.7|112602.7|112642|112617|112627.7|112602.7|60
1738946730000|2025-02-07 16:45:30|112628.5|112603.5|112648.1|112623.1|112650.9|112625.9|112627|112602|49
1738946740000|2025-02-07 16:45:40|112649.4|112624.4|112642.5|112617.5|112650.8|112625.8|112642.5|112617.5|35
1738946750000|2025-02-07 16:45:50|112644.5|112619.5|112632.3|112607.3|112646|112621|112630.4|112605.4|40
1738946760000|2025-02-07 16:46:00|112631.3|112606.3|112618.2|112593.2|112631.3|112606.3|112616.2|112591.2|61
1738946770000|2025-02-07 16:46:10|112616.3|112591.3|112619.7|112594.7|112629.2|112604.2|112616.3|112591.3|43
1738946780000|2025-02-07 16:46:20|112620.7|112595.7|112631.4|112606.4|112637.7|112612.7|112620.7|112595.7|53
1738946790000|2025-02-07 16:46:30|112632.3|112607.3|112632|112607|112635.3|112610.3|112629.4|112604.4|56
1738946800000|2025-02-07 16:46:40|112633.5|112608.5|112640.1|112590.1|112650.6|112613.3|112631.4|112587.1|40
1738946810000|2025-02-07 16:46:50|112625|112600|112622.5|112597.5|112630.6|112605.6|112622.1|112597.1|51
1738946820000|2025-02-07 16:47:00|112623.4|112598.4|112624.1|112599.1|112629|112604|112621.5|112596.5|46
1738946830000|2025-02-07 16:47:10|112624|112599|112632|112607|112633|112608|112622.2|112597.2|25
1738946840000|2025-02-07 16:47:20|112632.8|112607.8|112627.6|112602.6|112636.6|112611.6|112623.9|112598.9|54
1738946850000|2025-02-07 16:47:30|112630.3|112605.3|112619.3|112594.3|112630.3|112605.3|112613.3|112588.3|53
1738946860000|2025-02-07 16:47:40|112620.2|112595.2|112593.9|112568.9|112625.3|112600.3|112591|112554.4|60
1738946870000|2025-02-07 16:47:50|112595.5|112570.5|112588.5|112563.5|112598.2|112573.2|112586.3|112561.3|47
1738946880000|2025-02-07 16:48:00|112589.7|112564.7|112576.5|112551.5|112591.4|112566.4|112572.5|112547.5|42
1738946890000|2025-02-07 16:48:10|112575.8|112550.8|112569.1|112544.1|112581.7|112556.7|112565.4|112540.4|58
1738946900000|2025-02-07 16:48:20|112569.2|112544.2|112569.6|112544.6|112573.2|112548.2|112566|112541|63
1738946910000|2025-02-07 16:48:30|112569.8|112544.8|112559.3|112534.3|112569.8|112544.8|112558|112533|44
1738946920000|2025-02-07 16:48:40|112561.7|112536.7|112564.5|112539.5|112566.5|112541.5|112560.5|112535.5|28
1738946930000|2025-02-07 16:48:50|112571.4|112546.4|112568|112543|112573.7|112548.7|112563.4|112538.4|34
1738946940000|2025-02-07 16:49:00|112569.3|112544.3|112574.1|112549.1|112592.1|112555|112569.3|112532.1|62
1738946950000|2025-02-07 16:49:10|112576.2|112551.2|112571.9|112546.9|112576.2|112551.2|112569.4|112544.4|33
1738946960000|2025-02-07 16:49:20|112572.7|112547.7|112574.6|112549.6|112575.9|112550.9|112570.9|112545.9|25
1738946970000|2025-02-07 16:49:30|112573.5|112548.5|112579.4|112554.4|112580.5|112555.5|112573.5|112548.5|41
1738946980000|2025-02-07 16:49:40|112579.6|112554.6|112582.5|112557.5|112601.7|112564.8|112579.6|112547.5|43
1738946990000|2025-02-07 16:49:50|112583|112558|112576.1|112551.1|112584|112559|112569.4|112544.4|54
1738947000000|2025-02-07 16:50:00|112575.2|112550.2|112570.5|112545.5|112581.5|112556.5|112570.5|112545.5|40
1738947010000|2025-02-07 16:50:10|112571.1|112546.1|112593.3|112543.3|112593.4|112546.1|112562.5|112531.7|36
1738947020000|2025-02-07 16:50:20|112591.2|112541.2|112566.6|112541.6|112594.4|112558.4|112564.1|112534.1|59
1738947030000|2025-02-07 16:50:30|112567.5|112542.5|112566.3|112541.3|112571|112546|112565.5|112540.5|38
1738947040000|2025-02-07 16:50:40|112565|112540|112567.1|112542.1|112586.6|112543.7|112559.5|112531.2|50
1738947050000|2025-02-07 16:50:50|112566.2|112541.2|112565.9|112540.9|112569.7|112544.7|112564.7|112539.7|49
1738947060000|2025-02-07 16:51:00|112565.3|112540.3|112562.4|112537.4|112565.3|112540.3|112558.3|112533.3|56
1738947070000|2025-02-07 16:51:10|112563.1|112538.1|112571|112546|112572.4|112547.4|112562.7|112537.7|47
1738947080000|2025-02-07 16:51:20|112571.2|112546.2|112587|112562|112587.9|112562.9|112570.4|112545.4|45
1738947090000|2025-02-07 16:51:30|112586.6|112561.6|112588.3|112563.3|112590.1|112565.1|112585.7|112560.7|28
1738947100000|2025-02-07 16:51:40|112587.3|112562.3|112593.3|112568.3|112600.6|112575.6|112586.9|112561.9|43
1738947110000|2025-02-07 16:51:50|112592|112567|112591.2|112566.2|112595.1|112570.1|112589.5|112564.5|27
1738947120000|2025-02-07 16:52:00|112592.3|112567.3|112592.8|112567.8|112600.7|112575.7|112586.3|112561.3|42
1738947130000|2025-02-07 16:52:10|112592.5|112567.5|112591.3|112566.3|112592.9|112567.9|112590.1|112565.1|19
1738947140000|2025-02-07 16:52:20|112590.1|112565.1|112596.5|112571.5|112600.3|112575.3|112588.2|112563.2|41
1738947150000|2025-02-07 16:52:30|112597.4|112572.4|112621.9|112596.9|112623.4|112598.4|112596.4|112571.4|59
1738947160000|2025-02-07 16:52:40|112620.9|112595.9|112627|112602|112628.4|112603.4|112620.9|112595.9|24
1738947170000|2025-02-07 16:52:50|112626.5|112601.5|112620.2|112595.2|112627|112602|112618.4|112593.4|21
1738947180000|2025-02-07 16:53:00|112621.1|112596.1|112639.8|112614.8|112642.7|112617.7|112618|112593|48
1738947190000|2025-02-07 16:53:10|112640.8|112615.8|112608.4|112583.4|112640.8|112615.8|112607.7|112582.7|46
1738947200000|2025-02-07 16:53:20|112609.8|112584.8|112612.6|112587.6|112613.5|112588.5|112604.1|112579.1|27
1738947210000|2025-02-07 16:53:30|112611.5|112586.5|112611.7|112586.7|112613.4|112588.4|112608.8|112583.8|48
1738947220000|2025-02-07 16:53:40|112611.3|112586.3|112582|112557|112612.9|112587.9|112581.2|112556.2|49
1738947230000|2025-02-07 16:53:50|112582.8|112557.8|112584.7|112559.7|112584.9|112559.9|112577.2|112552.2|46
1738947240000|2025-02-07 16:54:00|112585.7|112560.7|112586.6|112561.6|112590.2|112565.2|112577.4|112552.4|41
1738947250000|2025-02-07 16:54:10|112585.6|112560.6|112593.8|112568.8|112593.8|112568.8|112575.3|112550.3|41
1738947260000|2025-02-07 16:54:20|112593.5|112568.5|112576.7|112551.7|112593.5|112568.5|112574.5|112549.5|49
1738947270000|2025-02-07 16:54:30|112578.5|112553.5|112588.7|112563.7|112589.5|112564.5|112575.1|112550.1|58
1738947280000|2025-02-07 16:54:40|112587.3|112562.3|112589.2|112564.2|112590.5|112565.5|112587|112562|19
1738947290000|2025-02-07 16:54:50|112587.4|112562.4|112584.6|112559.6|112591.8|112566.8|112584.6|112559.6|30
1738947300000|2025-02-07 16:55:00|112587.1|112562.1|112593.2|112568.2|112595|112570|112585.3|112560.3|29
1738947310000|2025-02-07 16:55:10|112593.3|112568.3|112584.6|112559.6|112598.3|112573.3|112584.6|112559.6|29
1738947320000|2025-02-07 16:55:20|112584.5|112559.5|112589|112564|112589.7|112564.7|112584.5|112559.5|17
1738947330000|2025-02-07 16:55:30|112588.5|112563.5|112581|112556|112588.5|112563.5|112580.4|112555.4|24
1738947340000|2025-02-07 16:55:40|112580.8|112555.8|112581|112556|112582.3|112557.3|112579.4|112554.4|19
1738947350000|2025-02-07 16:55:50|112580.3|112555.3|112574.3|112549.3|112591.5|112557.1|112574|112538.8|32
1738947360000|2025-02-07 16:56:00|112575.4|112550.4|112573.6|112548.6|112579.8|112554.8|112572.1|112547.1|44
1738947370000|2025-02-07 16:56:10|112573.1|112548.1|112571.9|112546.9|112575.9|112550.9|112570.5|112545.5|40
1738947380000|2025-02-07 16:56:20|112571.6|112546.6|112574.8|112549.8|112576.2|112551.2|112569.8|112544.8|37
1738947390000|2025-02-07 16:56:30|112575.1|112550.1|112573|112548|112575.9|112550.9|112568.1|112543.1|46
1738947400000|2025-02-07 16:56:40|112570.7|112545.7|112577.9|112552.9|112590.4|112565.4|112567.7|112542.7|57
1738947410000|2025-02-07 16:56:50|112580.8|112555.8|112587.8|112562.8|112589.7|112564.7|112578.5|112553.5|36
1738947420000|2025-02-07 16:57:00|112587.5|112562.5|112577.7|112552.7|112587.5|112562.5|112575.1|112550.1|47
1738947430000|2025-02-07 16:57:10|112580.5|112555.5|112582.1|112557.1|112591.6|112566.6|112575.8|112550.8|51
1738947440000|2025-02-07 16:57:20|112583.1|112558.1|112580.2|112555.2|112583.5|112558.5|112576.9|112551.9|43
1738947450000|2025-02-07 16:57:30|112577|112552|112574.8|112549.8|112580.4|112555.4|112573.8|112548.8|48
1738947460000|2025-02-07 16:57:40|112573.8|112548.8|112576.7|112551.7|112588.7|112563.7|112572.7|112547.7|50
1738947470000|2025-02-07 16:57:50|112574.5|112549.5|112582|112557|112582.5|112557.5|112572.4|112547.4|48
1738947480000|2025-02-07 16:58:00|112581|112556|112589.4|112564.4|112594.4|112569.4|112574.3|112549.3|57
1738947490000|2025-02-07 16:58:10|112590.3|112565.3|112608.9|112558.9|112627.4|112588.5|112586.8|112537.3|37
1738947500000|2025-02-07 16:58:20|112615.1|112565.1|112597.7|112547.7|112615.1|112565.1|112528.4|112478.4|78
1738947510000|2025-02-07 16:58:30|112599.5|112549.5|112606.3|112556.3|112626.3|112576.3|112599.5|112549.5|50
1738947520000|2025-02-07 16:58:40|112607.8|112557.8|112591.2|112541.2|112609.2|112559.2|112582.2|112532.2|48
1738947530000|2025-02-07 16:58:50|112587.8|112537.8|112574.6|112549.6|112595.7|112551.3|112569.2|112529.1|56
1738947540000|2025-02-07 16:59:00|112574.4|112549.4|112575|112525|112590.7|112550.1|112560.1|112519.3|57
1738947550000|2025-02-07 16:59:10|112576.8|112526.8|112588.7|112538.7|112593.7|112547.1|112563.3|112526.8|65
1738947560000|2025-02-07 16:59:20|112588.2|112538.2|112585|112535|112591.5|112545|112569.5|112530.2|60
1738947570000|2025-02-07 16:59:30|112583.3|112533.3|112577.1|112552.1|112595.6|112555.9|112570|112533.3|53
1738947580000|2025-02-07 16:59:40|112576.6|112551.6|112583.6|112558.6|112589.1|112564.1|112568.6|112543.6|56
1738947590000|2025-02-07 16:59:50|112584.4|112559.4|112578.6|112553.6|112589.7|112564.7|112576.2|112551.2|43
1738947600000|2025-02-07 17:00:00|112576.8|112551.8|112585.5|112535.5|112588.3|112551.8|112569.9|112530.6|46
1738947610000|2025-02-07 17:00:10|112581.8|112531.8|112584.2|112559.2|112587.8|112562.8|112565.8|112529.7|41
1738947620000|2025-02-07 17:00:20|112583.2|112558.2|112590.3|112565.3|112590.3|112565.3|112578.9|112553.9|30
1738947630000|2025-02-07 17:00:30|112589.1|112564.1|112589.5|112564.5|112593.2|112568.2|112588.4|112563.4|18
1738947640000|2025-02-07 17:00:40|112589.4|112564.4|112597.3|112572.3|112603.1|112578.1|112586.8|112561.8|31
1738947650000|2025-02-07 17:00:50|112598.4|112573.4|112599.4|112574.4|112603.6|112578.6|112595|112570|48
1738947660000|2025-02-07 17:01:00|112600.5|112575.5|112597.8|112572.8|112603.2|112578.2|112593.1|112568.1|56
1738947670000|2025-02-07 17:01:10|112613|112588|112599.9|112574.9|112613.2|112588|112597.8|112558.3|39
1738947680000|2025-02-07 17:01:20|112599.8|112574.8|112590.5|112565.5|112600.3|112575.3|112582.9|112557.9|38
1738947690000|2025-02-07 17:01:30|112590.1|112565.1|112602.3|112577.3|112603.8|112578.8|112590.1|112565.1|22
1738947700000|2025-02-07 17:01:40|112602.4|112577.4|112598.9|112573.9|112602.6|112577.6|112586.6|112561.6|24
1738947710000|2025-02-07 17:01:50|112602.6|112577.6|112605.3|112580.3|112607.5|112582.5|112595|112570|28
1738947720000|2025-02-07 17:02:00|112606|112581|112595.3|112570.3|112606|112581|112586.1|112561.1|46
1738947730000|2025-02-07 17:02:10|112594.7|112569.7|112586.8|112561.8|112594.7|112569.7|112585.2|112560.2|37
1738947740000|2025-02-07 17:02:20|112583.7|112558.7|112588.5|112563.5|112595.1|112570.1|112581.9|112556.9|48
1738947750000|2025-02-07 17:02:30|112589.3|112564.3|112598.9|112573.9|112600.4|112575.4|112584.8|112559.8|57
1738947760000|2025-02-07 17:02:40|112599.7|112574.7|112601.6|112576.6|112607.4|112582.4|112596.7|112571.7|48
1738947770000|2025-02-07 17:02:50|112600.7|112575.7|112596.4|112571.4|112600.7|112575.7|112587.9|112562.9|29
1738947780000|2025-02-07 17:03:00|112598.3|112573.3|112579.2|112554.2|112598.3|112573.3|112577.9|112552.9|45
1738947790000|2025-02-07 17:03:10|112578.2|112553.2|112608.7|112583.7|112616.7|112583.7|112574.5|112549.5|53
1738947800000|2025-02-07 17:03:20|112607|112582|112642.9|112592.9|112650.6|112600.6|112606.3|112567.5|50
1738947810000|2025-02-07 17:03:30|112634.1|112609.1|112631.8|112606.8|112651|112614.7|112628.8|112583.9|58
1738947820000|2025-02-07 17:03:40|112632.3|112607.3|112629.1|112604.1|112642.7|112612.2|112621.5|112586.9|64
1738947830000|2025-02-07 17:03:50|112629.6|112604.6|112631.6|112606.6|112648.1|112611.9|112625|112585|69
1738947840000|2025-02-07 17:04:00|112634|112609|112631.1|112606.1|112645.3|112612.2|112627.7|112595.3|37
1738947850000|2025-02-07 17:04:10|112632.5|112607.5|112631.5|112606.5|112638.5|112613.5|112627.4|112587|41
1738947860000|2025-02-07 17:04:20|112632.2|112607.2|112628.6|112603.6|112632.8|112607.8|112627.9|112602.9|42
1738947870000|2025-02-07 17:04:30|112628.8|112603.8|112646.3|112596.3|112650.7|112612.7|112628.7|112584.5|57
1738947880000|2025-02-07 17:04:40|112647.1|112597.1|112646.1|112596.1|112655.2|112613.2|112629|112586.1|57
1738947890000|2025-02-07 17:04:50|112645.9|112595.9|112635.1|112610.1|112645.9|112612.7|112628.6|112595.7|37
1738947900000|2025-02-07 17:05:00|112634.6|112609.6|112638|112613|112649.6|112614.7|112631.7|112587.1|45
1738947910000|2025-02-07 17:05:10|112637.8|112612.8|112655.2|112605.2|112655.3|112616.4|112626.3|112600.6|47
1738947920000|2025-02-07 17:05:20|112656.7|112606.7|112636.5|112611.5|112658.1|112633.1|112636.5|112593.2|54
1738947930000|2025-02-07 17:05:30|112640.1|112615.1|112634.7|112609.7|112640.1|112615.1|112633.4|112608.4|39
1738947940000|2025-02-07 17:05:40|112633.4|112608.4|112625.1|112600.1|112635.3|112610.3|112622.9|112597.9|43
1738947950000|2025-02-07 17:05:50|112624.9|112599.9|112544|112494|112624.9|112599.9|112544|112494|69
1738947960000|2025-02-07 17:06:00|112547.9|112497.9|112535.4|112485.4|112573.9|112540.9|112506.5|112456.5|73
1738947970000|2025-02-07 17:06:10|112541.9|112491.9|112558.5|112508.5|112567.7|112528.6|112512.9|112462.9|76
1738947980000|2025-02-07 17:06:20|112564.5|112514.5|112592.6|112542.6|112603.7|112563.1|112561.8|112511.8|68
1738947990000|2025-02-07 17:06:30|112592.4|112542.4|112576.3|112551.3|112592.4|112551.3|112565.9|112524.6|68
1738948000000|2025-02-07 17:06:40|112576.7|112551.7|112576.2|112526.2|112603.8|112553.8|112547.5|112516.3|73
1738948010000|2025-02-07 17:06:50|112577.4|112527.4|112542.1|112517.1|112581|112541.4|112531.5|112492.2|65
1738948020000|2025-02-07 17:07:00|112541.7|112516.7|112504.8|112454.8|112555.6|112530.6|112501.4|112451.4|70
1738948030000|2025-02-07 17:07:10|112502.9|112452.9|112488.4|112438.4|112536.5|112488.7|112486.4|112436.4|74
1738948040000|2025-02-07 17:07:20|112487.1|112437.1|112495.2|112445.2|112509.9|112467|112480.4|112437.1|72
1738948050000|2025-02-07 17:07:30|112488|112438|112481|112431|112504.9|112460.3|112473.4|112428.8|73
1738948060000|2025-02-07 17:07:40|112486|112436|112463|112413|112495|112445|112420|112370|69
1738948070000|2025-02-07 17:07:50|112463.2|112413.2|112477.5|112427.5|112477.5|112427.5|112442.7|112392.7|65
1738948080000|2025-02-07 17:08:00|112477.4|112427.4|112453.5|112403.5|112491.1|112441.1|112453.5|112403.5|65
1738948090000|2025-02-07 17:08:10|112442.1|112392.1|112357.9|112157.9|112447.5|112397.5|112307.8|112157.9|75
1738948100000|2025-02-07 17:08:20|112383|112183|112342.7|112142.7|112398.4|112260.2|112302.3|112137.4|73
1738948110000|2025-02-07 17:08:30|112338.3|112138.3|112411.3|112211.3|112411.9|112211.9|112329.2|112138.3|57
1738948120000|2025-02-07 17:08:40|112422.1|112223.4|112446.1|112281.2|112470.1|112288.5|112395.3|112216.1|53
1738948130000|2025-02-07 17:08:50|112440.1|112280.2|112370.2|112237.6|112441|112321.2|112325.4|112214|66
1738948140000|2025-02-07 17:09:00|112375.9|112223|112403.1|112254.2|112432.5|112327.1|112354.1|112223|65
1738948150000|2025-02-07 17:09:10|112337|112287|112362.5|112312.5|112402.5|112315.6|112337|112261.1|68
1738948160000|2025-02-07 17:09:20|112362.9|112312.9|112378.5|112328.5|112388.9|112338.9|112362.9|112312.9|64
1738948170000|2025-02-07 17:09:30|112377|112327|112378.7|112328.7|112382.7|112332.7|112349.2|112299.2|55
1738948180000|2025-02-07 17:09:40|112380.1|112330.1|112381.9|112331.9|112389.2|112339.2|112368.4|112318.4|56
1738948190000|2025-02-07 17:09:50|112384.6|112334.6|112391.1|112341.1|112400.4|112350.4|112380.3|112330.3|60
1738948200000|2025-02-07 17:10:00|112397.5|112347.5|112438.6|112388.6|112454.7|112404.7|112397.5|112347.5|61
1738948210000|2025-02-07 17:10:10|112439.8|112389.8|112460.3|112410.3|112466.5|112416.5|112436.3|112386.3|50
1738948220000|2025-02-07 17:10:20|112458.9|112408.9|112434.5|112384.5|112458.9|112408.9|112429.5|112379.5|50
1738948230000|2025-02-07 17:10:30|112436|112386|112439.9|112389.9|112451.3|112401.3|112433.1|112383.1|66
1738948240000|2025-02-07 17:10:40|112451.7|112401.7|112448.7|112398.7|112464.9|112414.9|112429.8|112379.8|66
1738948250000|2025-02-07 17:10:50|112446.3|112396.3|112459.1|112409.1|112470|112426.1|112445.7|112395.7|68
1738948260000|2025-02-07 17:11:00|112457.8|112407.8|112476.9|112426.9|112482.2|112432.2|112457.3|112407.3|57
1738948270000|2025-02-07 17:11:10|112476.5|112426.5|112432.2|112382.2|112478.6|112428.6|112432.2|112382.2|52
1738948280000|2025-02-07 17:11:20|112434.5|112384.5|112418.4|112368.4|112445.3|112395.3|112418.4|112368.4|56
1738948290000|2025-02-07 17:11:30|112419|112369|112428.8|112378.8|112431.2|112381.2|112417.7|112367.7|50
1738948300000|2025-02-07 17:11:40|112427.3|112377.3|112427.4|112377.4|112433.7|112383.7|112417.4|112367.4|55
1738948310000|2025-02-07 17:11:50|112435.6|112385.6|112451.9|112401.9|112456|112406|112424.9|112374.9|65
1738948320000|2025-02-07 17:12:00|112452.5|112402.5|112429.8|112404.8|112452.5|112414.7|112425.6|112385.2|74
1738948330000|2025-02-07 17:12:10|112428.8|112403.8|112417.8|112392.8|112444.1|112405.1|112416.6|112376.4|67
1738948340000|2025-02-07 17:12:20|112416.1|112391.1|112479.5|112429.5|112479.9|112429.9|112409.6|112370.6|70
1738948350000|2025-02-07 17:12:30|112478.6|112428.6|112462|112412|112483.7|112448.2|112445|112410.6|64
1738948360000|2025-02-07 17:12:40|112460.5|112410.5|112462.5|112412.5|112466.1|112416.1|112449.8|112399.8|61
1738948370000|2025-02-07 17:12:50|112459.2|112409.2|112443.5|112393.5|112459.2|112409.2|112443.1|112393.1|38
1738948380000|2025-02-07 17:13:00|112442.8|112392.8|112438.1|112388.1|112447.2|112397.2|112429.5|112379.5|54
1738948390000|2025-02-07 17:13:10|112436.6|112386.6|112441.8|112391.8|112442.4|112404.7|112412.9|112380.9|57
1738948400000|2025-02-07 17:13:20|112436.8|112386.8|112416.8|112391.8|112441.5|112395.7|112415.6|112382.6|45
1738948410000|2025-02-07 17:13:30|112417.7|112392.7|112430.3|112380.3|112430.3|112396.6|112406.5|112374.6|54
1738948420000|2025-02-07 17:13:40|112428.6|112378.6|112442.2|112392.2|112445.2|112395.2|112414.5|112378.6|47
1738948430000|2025-02-07 17:13:50|112444.4|112394.4|112439.4|112389.4|112449.5|112411.8|112425.7|112389.4|52
1738948440000|2025-02-07 17:14:00|112439.5|112389.5|112435.8|112385.8|112443.9|112402.5|112423.5|112381.4|56
1738948450000|2025-02-07 17:14:10|112434.5|112384.5|112415|112390|112440.6|112403.7|112411.1|112375.6|55
1738948460000|2025-02-07 17:14:20|112415.5|112390.5|112428.8|112403.8|112447.4|112411.6|112415.5|112387.3|70
1738948470000|2025-02-07 17:14:30|112429.3|112404.3|112424|112399|112438.3|112408.2|112411.6|112381.2|62
1738948480000|2025-02-07 17:14:40|112425.1|112400.1|112422|112397|112430.9|112405.9|112417.5|112392.5|54
1738948490000|2025-02-07 17:14:50|112422.1|112397.1|112422.8|112397.8|112423|112398|112420.4|112395.4|16
1738948500000|2025-02-07 17:15:00|112421.8|112396.8|112433.2|112408.2|112433.5|112408.5|112414.1|112389.1|47
1738948510000|2025-02-07 17:15:10|112434.6|112409.6|112449.1|112424.1|112449.4|112424.4|112432.5|112407.5|57
1738948520000|2025-02-07 17:15:20|112450.7|112425.7|112481.7|112456.7|112482.8|112457.8|112450.7|112425.7|61
1738948530000|2025-02-07 17:15:30|112483.8|112458.8|112469.9|112444.9|112483.8|112458.8|112469.5|112444.5|51
1738948540000|2025-02-07 17:15:40|112469.5|112444.5|112498.4|112448.4|112500.6|112450.6|112464.6|112439.6|57
1738948550000|2025-02-07 17:15:50|112497.9|112447.9|112638.6|112438.6|112699.2|112565.2|112487.1|112432.1|72
1738948560000|2025-02-07 17:16:00|112629.3|112429.3|112632.8|112492.5|112664.5|112496.5|112600|112424.5|66
1738948570000|2025-02-07 17:16:10|112574.2|112524.2|112541.3|112491.3|112634|112535.4|112524.7|112474.7|76
1738948580000|2025-02-07 17:16:20|112554.2|112504.2|112601.8|112551.8|112646.2|112558.1|112551.2|112422.8|58
1738948590000|2025-02-07 17:16:30|112603.8|112553.8|112604.8|112554.8|112620.5|112570.5|112595.8|112545.8|57
1738948600000|2025-02-07 17:16:40|112609.4|112559.4|112612.6|112562.6|112619.9|112569.9|112587.5|112537.5|47
1738948610000|2025-02-07 17:16:50|112613.8|112563.8|112638.1|112588.1|112646.8|112596.8|112613.8|112563.8|47
1738948620000|2025-02-07 17:17:00|112636.9|112586.9|112605.4|112555.4|112730.3|112605|112605.4|112484.4|72
1738948630000|2025-02-07 17:17:10|112712.2|112526.5|112702|112502|112712.2|112547.9|112597.9|112461.5|53
1738948640000|2025-02-07 17:17:20|112702.9|112502.9|112703.7|112527.2|112731.6|112558|112603.5|112474.3|52
1738948650000|2025-02-07 17:17:30|112667|112500.7|112648.6|112506.4|112728.4|112533.6|112648.6|112491.1|47
1738948660000|2025-02-07 17:17:40|112650.5|112509.1|112669.4|112489|112723.7|112548.7|112598.7|112451|59
1738948670000|2025-02-07 17:17:50|112665.7|112488.2|112686.8|112525.7|112735.5|112550|112665.7|112488.2|44
1738948680000|2025-02-07 17:18:00|112679.8|112526|112869.7|112669.7|112869.7|112669.7|112618.5|112492.3|73
1738948690000|2025-02-07 17:18:10|112869|112669|112910.3|112710.3|112951|112751|112736.2|112626.2|64
1738948700000|2025-02-07 17:18:20|112907.2|112707.2|112869.7|112680.7|112970|112770|112844.6|112680.7|55
1738948710000|2025-02-07 17:18:30|112874|112683.4|112855.9|112711.7|112972.6|112772.6|112783.1|112680.6|51
1738948720000|2025-02-07 17:18:40|112787.7|112737.7|112799.5|112621.7|112865.5|112737.7|112771.3|112619.5|55
1738948730000|2025-02-07 17:18:50|112848.5|112648.5|112778|112650.9|112868.8|112668.8|112778|112625.7|55
1738948740000|2025-02-07 17:19:00|112780.2|112653|112824.6|112686.2|112846.3|112708.8|112746|112631.4|55
1738948750000|2025-02-07 17:19:10|112827.2|112684.3|112777.4|112727.4|112879.3|112727.4|112777.3|112627|59
1738948760000|2025-02-07 17:19:20|112758.4|112708.4|112834.2|112634.2|112902.3|112717.9|112708.3|112592|66
1738948770000|2025-02-07 17:19:30|112855.1|112655.1|112858.8|112658.8|112881.8|112726.7|112744.2|112608.4|70
1738948780000|2025-02-07 17:19:40|112846.2|112646.2|112736.6|112686.6|112877.6|112689.3|112715.5|112591.3|57
1738948790000|2025-02-07 17:19:50|112768|112633|112811.5|112611.5|112818.3|112682.2|112669.1|112577.4|60
1738948800000|2025-02-07 17:20:00|112811|112611|112837.9|112637.9|112842.6|112647.4|112697.4|112562.5|60
1738948810000|2025-02-07 17:20:10|112818.8|112618.8|112820.8|112620.8|112885.1|112685.1|112738.9|112584.8|59
1738948820000|2025-02-07 17:20:20|112820.2|112620.2|112801.1|112601.1|112826.2|112659.5|112695.7|112572.5|67
1738948830000|2025-02-07 17:20:30|112800.6|112600.6|112805.4|112605.4|112851|112655.7|112667.4|112581.6|73
1738948840000|2025-02-07 17:20:40|112776.3|112576.3|112703.6|112524.8|112806.3|112606.3|112700.6|112522.2|66
1738948850000|2025-02-07 17:20:50|112694.5|112532.4|112768.5|112568.5|112812.5|112618.6|112663.3|112516.6|73
1738948860000|2025-02-07 17:21:00|112772.1|112572.1|112738.6|112538.6|112793|112610.5|112651.4|112509.5|68
1738948870000|2025-02-07 17:21:10|112731.7|112531.7|112675.6|112510.9|112816.5|112624.9|112660.1|112503.6|72
1738948880000|2025-02-07 17:21:20|112674.3|112519.4|112849.6|112649.6|112853.5|112671.8|112626.4|112509.1|75
1738948890000|2025-02-07 17:21:30|112851.2|112651.2|112759.3|112559.3|112851.2|112651.2|112744.7|112552|71
1738948900000|2025-02-07 17:21:40|112755.2|112555.2|112761.5|112561.5|112785.3|112585.3|112688.4|112516.1|67
1738948910000|2025-02-07 17:21:50|112774.7|112574.7|112725|112525|112790.8|112590.8|112576.3|112376.3|76
1738948920000|2025-02-07 17:22:00|112739.4|112539.4|112656.4|112456.4|112763.2|112563.2|112655.9|112456.4|73
1738948930000|2025-02-07 17:22:10|112606.6|112406.6|112778.8|112578.8|112779.5|112579.5|112604.5|112406.6|67
1738948940000|2025-02-07 17:22:20|112775.1|112575.1|112645.5|112445.5|112782.5|112582.5|112645.5|112445.5|60
1738948950000|2025-02-07 17:22:30|112645.6|112445.6|112739|112539|112780.3|112580.3|112645.6|112445.6|73
1738948960000|2025-02-07 17:22:40|112702.9|112502.9|112740.4|112540.4|112771.3|112571.3|112619.7|112478.8|71
1738948970000|2025-02-07 17:22:50|112703|112503|112736.2|112536.2|112813.9|112613.9|112684.8|112484.8|51
1738948980000|2025-02-07 17:23:00|112718.3|112518.3|112669.7|112469.7|112791.6|112591.6|112633.7|112463.6|58
1738948990000|2025-02-07 17:23:10|112663|112463|112725.9|112525.9|112740.2|112540.2|112613.7|112440.9|67
1738949000000|2025-02-07 17:23:20|112727.2|112527.2|112711.4|112511.4|112761.7|112561.7|112633.7|112471.2|68
1738949010000|2025-02-07 17:23:30|112697|112510.3|112711.9|112511.9|112730.4|112530.4|112639.6|112475.2|58
1738949020000|2025-02-07 17:23:40|112711.2|112511.2|112666|112493.6|112713.4|112513.4|112609|112470|43
1738949030000|2025-02-07 17:23:50|112670.4|112506.3|112659.1|112486.6|112695.2|112563.8|112589.6|112463.7|71
1738949040000|2025-02-07 17:24:00|112594.6|112544.6|112694.7|112512.2|112700.2|112573.4|112583.3|112481.8|63
1738949050000|2025-02-07 17:24:10|112696.5|112515.6|112597.2|112547.2|112705|112565.7|112589.8|112471.2|56
1738949060000|2025-02-07 17:24:20|112600.2|112550.2|112622.7|112480.1|112659.2|112553.8|112546.1|112443.7|71
1738949070000|2025-02-07 17:24:30|112631.9|112500|112581|112531|112652|112553.5|112575.9|112444.3|50
1738949080000|2025-02-07 17:24:40|112634.6|112456.8|112640.4|112485.2|112645.1|112489.2|112580.5|112380.5|34
1738949090000|2025-02-07 17:24:50|112623.7|112476.5|112613.4|112563.4|112697.9|112564|112593.8|112471|57
1738949100000|2025-02-07 17:25:00|112613.1|112563.1|112654.4|112520.6|112677.7|112594.8|112585|112495.5|76
1738949110000|2025-02-07 17:25:10|112612.2|112562.2|112596.8|112546.8|112657.7|112580.5|112594.3|112502.6|76
1738949120000|2025-02-07 17:25:20|112613.6|112563.6|112611.6|112561.6|112709.8|112577.9|112595.8|112485.7|60
1738949130000|2025-02-07 17:25:30|112603.4|112553.4|112677.1|112526|112698.3|112574.7|112590.7|112466.8|74
1738949140000|2025-02-07 17:25:40|112669.4|112522.5|112668.2|112537.7|112737.8|112582.5|112603|112475.6|72
1738949150000|2025-02-07 17:25:50|112622.8|112572.8|112626.4|112576.4|112745.2|112590.4|112615.6|112498.6|78
1738949160000|2025-02-07 17:26:00|112620.4|112570.4|112616.9|112566.9|112712|112597.6|112594.2|112482.4|74
1738949170000|2025-02-07 17:26:10|112621.7|112571.7|112672.3|112529.7|112721.7|112590.6|112599.4|112493.2|73
1738949180000|2025-02-07 17:26:20|112681.6|112524.9|112582.9|112532.9|112704.6|112573.5|112582.9|112458.4|47
1738949190000|2025-02-07 17:26:30|112582|112532|112610|112560|112674.7|112572.5|112552.4|112455.9|57
1738949200000|2025-02-07 17:26:40|112595.2|112545.2|112590.5|112540.5|112653.8|112569.5|112589.9|112478.6|59
1738949210000|2025-02-07 17:26:50|112592.7|112542.7|112601.1|112551.1|112658|112567.3|112592.7|112506.8|46
1738949220000|2025-02-07 17:27:00|112603.6|112553.6|112596.1|112546.1|112607.4|112557.4|112593.5|112543.5|34
1738949230000|2025-02-07 17:27:10|112595.7|112545.7|112641.3|112502.4|112641.3|112558.2|112586.4|112492.3|52
1738949240000|2025-02-07 17:27:20|112598.9|112548.9|112589.8|112539.8|112665.9|112560.8|112582.8|112487.3|52
1738949250000|2025-02-07 17:27:30|112592|112542|112633.6|112583.6|112688.4|112591.2|112588.6|112487.9|55
1738949260000|2025-02-07 17:27:40|112627.7|112577.7|112636.3|112586.3|112694.2|112597.3|112610.6|112518.5|72
1738949270000|2025-02-07 17:27:50|112629.8|112579.8|112638.8|112588.8|112737.8|112620.3|112620.1|112510|76
1738949280000|2025-02-07 17:28:00|112689.2|112563.5|112681.6|112540.8|112721.5|112621.4|112638.8|112520.5|73
1738949290000|2025-02-07 17:28:10|112682.4|112544.1|112645.1|112595.1|112739.1|112625.2|112641.9|112511.1|62
1738949300000|2025-02-07 17:28:20|112651.1|112601.1|112657.1|112607.1|112737.8|112626.4|112625.1|112544.1|75
1738949310000|2025-02-07 17:28:30|112658.5|112608.5|112659.2|112609.2|112693.6|112618.5|112650.1|112567.4|49
1738949320000|2025-02-07 17:28:40|112657.8|112607.8|112657|112607|112758.9|112633.3|112654.3|112528.4|65
1738949330000|2025-02-07 17:28:50|112666.8|112616.8|112678.4|112628.4|112681|112631|112624.8|112574.8|41
1738949340000|2025-02-07 17:29:00|112681.8|112631.8|112666.8|112616.8|112723.9|112642.5|112666.8|112597.4|29
1738949350000|2025-02-07 17:29:10|112665.9|112615.9|112665.6|112615.6|112668.3|112618.3|112661.8|112611.8|19
1738949360000|2025-02-07 17:29:20|112663.7|112613.7|112644.8|112594.8|112684.3|112616.1|112641.2|112546.7|53
1738949370000|2025-02-07 17:29:30|112643.9|112593.9|112646.2|112596.2|112714.5|112622.2|112640|112558.7|41
1738949380000|2025-02-07 17:29:40|112645.5|112595.5|112660.3|112610.3|112709.8|112629.4|112641|112563.7|70
1738949390000|2025-02-07 17:29:50|112662.9|112612.9|112660.3|112610.3|112716.7|112634.7|112660.3|112589.1|55
1738949400000|2025-02-07 17:30:00|112670.2|112620.2|112669|112619|112672.8|112622.8|112666.4|112616.4|20
1738949410000|2025-02-07 17:30:10|112667.8|112617.8|112674.5|112624.5|112674.5|112624.5|112667.8|112617.8|14
1738949420000|2025-02-07 17:30:20|112675|112625|112678|112628|112680|112630|112674.5|112624.5|9
1738949430000|2025-02-07 17:30:30|112677|112627|112669.5|112619.5|112720.4|112640|112668.8|112588.2|27
1738949440000|2025-02-07 17:30:40|112668.5|112618.5|112670.8|112620.8|112727.5|112628.7|112657.1|112564.7|42
1738949450000|2025-02-07 17:30:50|112666.8|112616.8|112683.7|112633.7|112727.5|112640.8|112663.3|112582.4|47
1738949460000|2025-02-07 17:31:00|112678.9|112628.9|112669.9|112619.9|112678.9|112628.9|112662|112612|25
1738949470000|2025-02-07 17:31:10|112666.9|112616.9|112675.2|112625.2|112763.5|112643.9|112666.8|112571|36
1738949480000|2025-02-07 17:31:20|112674|112624|112676|112626|112720.3|112636.7|112672|112594.8|32
1738949490000|2025-02-07 17:31:30|112683|112633|112689.8|112639.8|112724.9|112642.2|112680.5|112590.4|31
1738949500000|2025-02-07 17:31:40|112691.2|112641.2|112669.3|112619.3|112691.2|112641.2|112665.8|112615.8|38
1738949510000|2025-02-07 17:31:50|112674.1|112624.1|112676|112626|112731|112647.1|112668.5|112585.5|42
1738949520000|2025-02-07 17:32:00|112679.8|112629.8|112671.6|112621.6|112710.3|112634.5|112668|112580.6|26
1738949530000|2025-02-07 17:32:10|112670.7|112620.7|112684|112634|112734.8|112640.4|112662.8|112587.4|41
1738949540000|2025-02-07 17:32:20|112684.2|112634.2|112688.5|112638.5|112696.1|112646.1|112679.1|112629.1|35
1738949550000|2025-02-07 17:32:30|112690.9|112640.9|112694.7|112644.7|112695.8|112645.8|112673.8|112623.8|32
1738949560000|2025-02-07 17:32:40|112690.7|112640.7|112697.1|112647.1|112701.4|112651.4|112685.7|112635.7|25
1738949570000|2025-02-07 17:32:50|112690.9|112640.9|112702.2|112652.2|112705.7|112655.7|112681.7|112631.7|42
1738949580000|2025-02-07 17:33:00|112703|112653|112712.9|112662.9|112718.3|112668.3|112690.6|112640.6|38
1738949590000|2025-02-07 17:33:10|112713.4|112663.4|112720.9|112670.9|112721.4|112671.4|112711|112661|37
1738949600000|2025-02-07 17:33:20|112714.4|112664.4|112717.9|112667.9|112726.8|112676.8|112709.8|112659.8|37
1738949610000|2025-02-07 17:33:30|112715.9|112665.9|112705.2|112655.2|112725|112675|112697.3|112647.3|47
1738949620000|2025-02-07 17:33:40|112704.5|112654.5|112690.5|112640.5|112712.5|112662.5|112689.7|112639.7|45
1738949630000|2025-02-07 17:33:50|112688.6|112638.6|112661.6|112611.6|112691.9|112641.9|112661.6|112611.6|31
1738949640000|2025-02-07 17:34:00|112654.2|112604.2|112661.1|112611.1|112667.8|112617.8|112651.2|112601.2|31
1738949650000|2025-02-07 17:34:10|112659.2|112609.2|112649.7|112599.7|112659.6|112609.6|112649.7|112599.7|20
1738949660000|2025-02-07 17:34:20|112647.4|112597.4|112638.8|112588.8|112648|112598|112631.3|112581.3|29
1738949670000|2025-02-07 17:34:30|112642.9|112592.9|112648.4|112598.4|112659.3|112609.3|112639.5|112589.5|31
1738949680000|2025-02-07 17:34:40|112647.2|112597.2|112646.1|112596.1|112657.7|112607.7|112638|112588|49
1738949690000|2025-02-07 17:34:50|112641.3|112591.3|112622.4|112572.4|112641.4|112591.4|112614.5|112564.5|50
1738949700000|2025-02-07 17:35:00|112624.4|112574.4|112613.8|112563.8|112624.4|112574.4|112612.3|112562.3|19
1738949710000|2025-02-07 17:35:10|112615.1|112565.1|112616.8|112566.8|112618.3|112568.3|112606.5|112556.5|36
1738949720000|2025-02-07 17:35:20|112622.6|112572.6|112625.7|112575.7|112630.4|112580.4|112619|112569|29
1738949730000|2025-02-07 17:35:30|112627|112577|112624.8|112574.8|112630.5|112580.5|112616.6|112566.6|37
1738949740000|2025-02-07 17:35:40|112621.2|112571.2|112628.1|112578.1|112633.7|112583.7|112614.2|112564.2|34
1738949750000|2025-02-07 17:35:50|112626.2|112576.2|112627.6|112577.6|112629.4|112579.4|112613.7|112563.7|49
1738949760000|2025-02-07 17:36:00|112625.7|112575.7|112639.2|112589.2|112639.5|112589.5|112623.6|112573.6|30
1738949770000|2025-02-07 17:36:10|112636.8|112586.8|112637.1|112587.1|112638.3|112588.3|112629.7|112579.7|30
1738949780000|2025-02-07 17:36:20|112636.4|112586.4|112655.2|112605.2|112656.7|112606.7|112633.9|112583.9|44
1738949790000|2025-02-07 17:36:30|112655.4|112605.4|112647.7|112597.7|112655.4|112605.4|112644.1|112594.1|42
1738949800000|2025-02-07 17:36:40|112648.7|112598.7|112632.3|112582.3|112648.7|112598.7|112630.8|112580.8|48
1738949810000|2025-02-07 17:36:50|112631.2|112581.2|112630.6|112580.6|112635.9|112585.9|112622.3|112572.3|60
1738949820000|2025-02-07 17:37:00|112631.4|112581.4|112641.8|112591.8|112647.1|112597.1|112631.4|112581.4|40
1738949830000|2025-02-07 17:37:10|112644.2|112594.2|112645.6|112595.6|112657.4|112607.4|112638.5|112588.5|45
1738949840000|2025-02-07 17:37:20|112651.3|112601.3|112645.3|112595.3|112651.3|112601.3|112641.4|112591.4|30
1738949850000|2025-02-07 17:37:30|112642.9|112592.9|112647.1|112597.1|112651.3|112601.3|112639.9|112589.9|18
1738949860000|2025-02-07 17:37:40|112659.9|112609.9|112624|112574|112659.9|112609.9|112624|112574|43
1738949870000|2025-02-07 17:37:50|112627|112577|112653|112603|112660.1|112610.1|112627|112577|44
1738949880000|2025-02-07 17:38:00|112650.4|112600.4|112597|112547|112650.4|112600.4|112594.1|112544.1|49
1738949890000|2025-02-07 17:38:10|112605.7|112555.7|112611.7|112561.7|112615.1|112565.1|112597.1|112547.1|44
1738949900000|2025-02-07 17:38:20|112609|112559|112629.1|112579.1|112631|112581|112602.5|112552.5|34
1738949910000|2025-02-07 17:38:30|112630.1|112580.1|112639.5|112589.5|112642.6|112592.6|112628.7|112578.7|53
1738949920000|2025-02-07 17:38:40|112641|112591|112640.7|112590.7|112645.2|112595.2|112636.9|112586.9|29
1738949930000|2025-02-07 17:38:50|112642.9|112592.9|112642.9|112592.9|112658.2|112608.2|112640.5|112590.5|40
1738949940000|2025-02-07 17:39:00|112639.8|112589.8|112631.6|112581.6|112645.1|112595.1|112629.3|112579.3|48
1738949950000|2025-02-07 17:39:10|112632.4|112582.4|112637.8|112587.8|112647.8|112597.8|112623.3|112573.3|54
1738949960000|2025-02-07 17:39:20|112637.7|112587.7|112644.5|112594.5|112653.9|112603.9|112632.3|112582.3|34
1738949970000|2025-02-07 17:39:30|112641.7|112591.7|112642.8|112592.8|112649.5|112599.5|112636.6|112586.6|44
1738949980000|2025-02-07 17:39:40|112640.5|112590.5|112640.4|112590.4|112654.5|112604.5|112631.2|112581.2|41
1738949990000|2025-02-07 17:39:50|112642.1|112592.1|112634.4|112584.4|112646.7|112596.7|112632.1|112582.1|42
1738950000000|2025-02-07 17:40:00|112633.5|112583.5|112649.3|112599.3|112649.3|112599.3|112631.5|112581.5|35
1738950010000|2025-02-07 17:40:10|112648.7|112598.7|112678.7|112628.7|112682.6|112632.6|112647.6|112597.6|41
1738950020000|2025-02-07 17:40:20|112681.1|112631.1|112669|112619|112681.3|112631.3|112663.2|112613.2|31
1738950030000|2025-02-07 17:40:30|112668.7|112618.7|112667.7|112617.7|112673.2|112623.2|112657.1|112607.1|37
1738950040000|2025-02-07 17:40:40|112670.3|112620.3|112682.7|112632.7|112694.5|112644.5|112659.9|112609.9|55
1738950050000|2025-02-07 17:40:50|112685.6|112635.6|112671.1|112621.1|112685.6|112635.6|112666.8|112616.8|50
1738950060000|2025-02-07 17:41:00|112673.7|112623.7|112673.1|112623.1|112675.4|112625.4|112667.1|112617.1|38
1738950070000|2025-02-07 17:41:10|112676.3|112626.3|112667|112617|112677.6|112627.6|112663.5|112613.5|32
1738950080000|2025-02-07 17:41:20|112665.4|112615.4|112668.9|112618.9|112672.5|112622.5|112661.2|112611.2|38
1738950090000|2025-02-07 17:41:30|112666.9|112616.9|112663.2|112613.2|112668.9|112618.9|112646.5|112596.5|53
1738950100000|2025-02-07 17:41:40|112662|112612|112684|112634|112693.3|112643.3|112661.1|112611.1|36
1738950110000|2025-02-07 17:41:50|112684.9|112634.9|112703|112653|112705.9|112655.9|112682.6|112632.6|40
1738950120000|2025-02-07 17:42:00|112705|112655|112698.4|112648.4|112710|112660|112695.1|112645.1|40
1738950130000|2025-02-07 17:42:10|112698.8|112648.8|112700.5|112650.5|112707.9|112657.9|112697.6|112647.6|39
1738950140000|2025-02-07 17:42:20|112700.6|112650.6|112703.6|112653.6|112705.3|112655.3|112696.5|112646.5|22
1738950150000|2025-02-07 17:42:30|112704.6|112654.6|112706.3|112656.3|112718.9|112668.9|112701.9|112651.9|41
1738950160000|2025-02-07 17:42:40|112706.6|112656.6|112684.1|112634.1|112710.2|112660.2|112684.1|112634.1|25
1738950170000|2025-02-07 17:42:50|112678.5|112628.5|112694.4|112644.4|112699.1|112649.1|112678|112628|43
1738950180000|2025-02-07 17:43:00|112688.9|112638.9|112702.7|112652.7|112702.7|112652.7|112681.4|112631.4|31
1738950190000|2025-02-07 17:43:10|112696.7|112646.7|112700.1|112650.1|112702.4|112652.4|112693.3|112643.3|24
1738950200000|2025-02-07 17:43:20|112700.9|112650.9|112710.3|112660.3|112714.6|112664.6|112700.6|112650.6|40
1738950210000|2025-02-07 17:43:30|112710.8|112660.8|112707.2|112657.2|112712.9|112662.9|112706.8|112656.8|16
1738950220000|2025-02-07 17:43:40|112708.7|112658.7|112701.5|112651.5|112709|112659|112699.2|112649.2|25
1738950230000|2025-02-07 17:43:50|112700.2|112650.2|112667.5|112617.5|112703|112653|112667.1|112617.1|34
1738950240000|2025-02-07 17:44:00|112667.6|112617.6|112654|112604|112667.6|112617.6|112650.7|112600.7|30
1738950250000|2025-02-07 17:44:10|112653.2|112603.2|112663.5|112613.5|112666.8|112616.8|112651.4|112601.4|37
1738950260000|2025-02-07 17:44:20|112661.9|112611.9|112661.6|112611.6|112670.4|112620.4|112661.1|112611.1|25
1738950270000|2025-02-07 17:44:30|112664.3|112614.3|112668.9|112618.9|112669.7|112619.7|112662.8|112612.8|19
1738950280000|2025-02-07 17:44:40|112668.3|112618.3|112672.2|112622.2|112672.6|112622.6|112665.4|112615.4|16
1738950290000|2025-02-07 17:44:50|112671.9|112621.9|112670.2|112620.2|112672.6|112622.6|112668|112618|22
1738950300000|2025-02-07 17:45:00|112667.6|112617.6|112665.5|112615.5|112670.3|112620.3|112657.7|112607.7|37
1738950310000|2025-02-07 17:45:10|112665.4|112615.4|112679|112629|112681|112631|112662.4|112612.4|27
1738950320000|2025-02-07 17:45:20|112681.8|112631.8|112677.2|112627.2|112689.2|112639.2|112677.2|112627.2|26
1738950330000|2025-02-07 17:45:30|112676|112626|112677.6|112627.6|112689.3|112639.3|112675.2|112625.2|36
1738950340000|2025-02-07 17:45:40|112677.2|112627.2|112675.6|112625.6|112679.5|112629.5|112671.6|112621.6|23
1738950350000|2025-02-07 17:45:50|112678.2|112628.2|112687.7|112637.7|112688.1|112638.1|112672.8|112622.8|32
1738950360000|2025-02-07 17:46:00|112687.5|112637.5|112685|112635|112687.5|112637.5|112673|112623|23
1738950370000|2025-02-07 17:46:10|112683.7|112633.7|112688.2|112638.2|112704.8|112654.8|112683.7|112633.7|23
1738950380000|2025-02-07 17:46:20|112688.5|112638.5|112699.2|112649.2|112699.2|112649.2|112683.3|112633.3|21
1738950390000|2025-02-07 17:46:30|112698.9|112648.9|112741.6|112691.6|112742.1|112692.1|112698.9|112648.9|56
1738950400000|2025-02-07 17:46:40|112740.6|112690.6|112738.9|112688.9|112740.6|112690.6|112723.4|112673.4|31
1738950410000|2025-02-07 17:46:50|112736.5|112686.5|112739.6|112689.6|112746|112696|112732.4|112682.4|29
1738950420000|2025-02-07 17:47:00|112739.3|112689.3|112732.3|112682.3|112739.5|112689.5|112729|112679|20
1738950430000|2025-02-07 17:47:10|112730.7|112680.7|112733.1|112683.1|112734.7|112684.7|112728.7|112678.7|16
1738950440000|2025-02-07 17:47:20|112731.4|112681.4|112712.9|112662.9|112731.4|112681.4|112708|112658|39
1738950450000|2025-02-07 17:47:30|112713.7|112663.7|112715.5|112665.5|112723.7|112673.7|112709.7|112659.7|34
1738950460000|2025-02-07 17:47:40|112716.2|112666.2|112695.3|112645.3|112718.4|112668.4|112692.6|112642.6|47
1738950470000|2025-02-07 17:47:50|112686.4|112636.4|112678|112628|112693.1|112643.1|112677|112627|41
1738950480000|2025-02-07 17:48:00|112679.5|112629.5|112669.8|112619.8|112685.4|112635.4|112668.2|112618.2|43
1738950490000|2025-02-07 17:48:10|112670.6|112620.6|112678.3|112628.3|112684.5|112634.5|112668.1|112618.1|58
1738950500000|2025-02-07 17:48:20|112673.9|112623.9|112657|112607|112680.2|112630.2|112650|112600|53
1738950510000|2025-02-07 17:48:30|112658.9|112608.9|112644|112594|112658.9|112608.9|112639.3|112589.3|52
1738950520000|2025-02-07 17:48:40|112643|112593|112624.4|112574.4|112643|112593|112623.6|112573.6|67
1738950530000|2025-02-07 17:48:50|112624.2|112574.2|112624.6|112574.6|112643.7|112593.7|112624.2|112574.2|34
1738950540000|2025-02-07 17:49:00|112624.5|112574.5|112635.4|112585.4|112644|112594|112616.7|112566.7|49
1738950550000|2025-02-07 17:49:10|112634.5|112584.5|112636.3|112586.3|112637.5|112587.5|112627.3|112577.3|27
1738950560000|2025-02-07 17:49:20|112643|112593|112646.6|112596.6|112646.6|112596.6|112634.6|112584.6|19
1738950570000|2025-02-07 17:49:30|112643.9|112593.9|112649.1|112599.1|112653.1|112603.1|112637.1|112587.1|26
1738950580000|2025-02-07 17:49:40|112649.4|112599.4|112650.6|112600.6|112651.3|112601.3|112640.8|112590.8|10
1738950590000|2025-02-07 17:49:50|112651.2|112601.2|112641.8|112591.8|112651.2|112601.2|112636.5|112586.5|11
1738950600000|2025-02-07 17:50:00|112642.8|112592.8|112624.9|112574.9|112642.8|112592.8|112624.6|112574.6|22
1738950610000|2025-02-07 17:50:10|112625.6|112575.6|112636.3|112586.3|112640.7|112590.7|112619.9|112569.9|44
1738950620000|2025-02-07 17:50:20|112638.5|112588.5|112631.5|112581.5|112639.6|112589.6|112630.5|112580.5|35
1738950630000|2025-02-07 17:50:30|112632.9|112582.9|112646|112596|112649.1|112599.1|112626.4|112576.4|51
1738950640000|2025-02-07 17:50:40|112634.4|112584.4|112635.3|112585.3|112643.8|112593.8|112624.2|112574.2|39
1738950650000|2025-02-07 17:50:50|112634.6|112584.6|112630.6|112580.6|112646|112596|112617.8|112567.8|55
1738950660000|2025-02-07 17:51:00|112633.1|112583.1|112620.7|112570.7|112633.1|112583.1|112608.9|112558.9|42
1738950670000|2025-02-07 17:51:10|112621.4|112571.4|112592.2|112542.2|112621.4|112571.4|112590.9|112540.9|44
1738950680000|2025-02-07 17:51:20|112593.6|112543.6|112595.2|112545.2|112595.2|112545.2|112587.7|112537.7|32
1738950690000|2025-02-07 17:51:30|112599.1|112549.1|112603.7|112553.7|112605.5|112555.5|112599.1|112549.1|14
1738950700000|2025-02-07 17:51:40|112599.8|112549.8|112603.7|112553.7|112608.1|112558.1|112596.2|112546.2|21
1738950710000|2025-02-07 17:51:50|112602.4|112552.4|112604.4|112554.4|112607.4|112557.4|112596.6|112546.6|30
1738950720000|2025-02-07 17:52:00|112601.5|112551.5|112608|112558|112608.9|112558.9|112588.6|112538.6|35
1738950730000|2025-02-07 17:52:10|112607.1|112557.1|112595.3|112545.3|112607.1|112557.1|112592.9|112542.9|23
1738950740000|2025-02-07 17:52:20|112595.1|112545.1|112597.1|112547.1|112598.4|112548.4|112594.2|112544.2|23
1738950750000|2025-02-07 17:52:30|112598.7|112548.7|112600.4|112550.4|112606.8|112556.8|112597|112547|38
1738950760000|2025-02-07 17:52:40|112597.3|112547.3|112595.6|112545.6|112602.3|112552.3|112593.8|112543.8|30
1738950770000|2025-02-07 17:52:50|112596.8|112546.8|112602.5|112552.5|112605.7|112555.7|112592.8|112542.8|51
1738950780000|2025-02-07 17:53:00|112603|112553|112598|112548|112605.3|112555.3|112596.3|112546.3|46
1738950790000|2025-02-07 17:53:10|112597.6|112547.6|112606.1|112556.1|112607.5|112570.9|112588.5|112546.6|60
1738950800000|2025-02-07 17:53:20|112604.1|112554.1|112606.3|112556.3|112616.4|112566.4|112598.3|112548.3|51
1738950810000|2025-02-07 17:53:30|112605.7|112555.7|112599.4|112574.4|112612.8|112576.1|112596.9|112554.6|23
1738950820000|2025-02-07 17:53:40|112603.1|112578.1|112602|112577|112604.5|112579.5|112597.7|112572.7|39
1738950830000|2025-02-07 17:53:50|112600.1|112575.1|112596.6|112571.6|112601|112576|112589.7|112564.7|40
1738950840000|2025-02-07 17:54:00|112595.5|112570.5|112590.2|112565.2|112596|112571|112588.4|112563.4|41
1738950850000|2025-02-07 17:54:10|112591.6|112566.6|112602.1|112577.1|112607.6|112582.6|112586.8|112561.8|28
1738950860000|2025-02-07 17:54:20|112602.8|112577.8|112602.8|112577.8|112609.1|112584.1|112602.1|112577.1|28
1738950870000|2025-02-07 17:54:30|112604|112579|112602.4|112577.4|112605.3|112580.3|112599.7|112574.7|31
1738950880000|2025-02-07 17:54:40|112601.2|112576.2|112601.2|112576.2|112602.4|112577.4|112594.9|112569.9|28
1738950890000|2025-02-07 17:54:50|112602.2|112577.2|112599.3|112574.3|112602.9|112577.9|112597.9|112572.9|22
1738950900000|2025-02-07 17:55:00|112598.6|112573.6|112589.4|112564.4|112598.6|112573.6|112580.9|112555.9|25
1738950910000|2025-02-07 17:55:10|112588.5|112563.5|112590.1|112565.1|112591.9|112566.9|112586.2|112561.2|19
1738950920000|2025-02-07 17:55:20|112591|112566|112600.6|112575.6|112604.7|112579.7|112591|112566|45
1738950930000|2025-02-07 17:55:30|112601.8|112576.8|112608.1|112583.1|112608.1|112583.1|112600.3|112575.3|32
1738950940000|2025-02-07 17:55:40|112606.6|112581.6|112598.9|112573.9|112606.7|112581.7|112597.8|112572.8|25
1738950950000|2025-02-07 17:55:50|112598.6|112573.6|112604|112579|112617|112581.7|112596.1|112567|24
1738950960000|2025-02-07 17:56:00|112605.1|112580.1|112608.5|112558.5|112611.7|112583.6|112604.2|112558.2|19
1738950970000|2025-02-07 17:56:10|112608.8|112558.8|112613|112563|112614.5|112564.5|112604.2|112554.2|21
1738950980000|2025-02-07 17:56:20|112610|112560|112608.7|112558.7|112613|112563|112608.7|112558.7|14
1738950990000|2025-02-07 17:56:30|112609.1|112559.1|112610.7|112560.7|112610.9|112560.9|112609.1|112559.1|8
1738951000000|2025-02-07 17:56:40|112609.3|112559.3|112612.8|112562.8|112613|112563|112603.3|112553.3|15
1738951010000|2025-02-07 17:56:50|112608.3|112558.3|112630.2|112580.2|112636.7|112586.7|112608.3|112558.3|42
1738951020000|2025-02-07 17:57:00|112631.1|112581.1|112624.6|112574.6|112634.7|112584.7|112617.2|112567.2|46
1738951030000|2025-02-07 17:57:10|112625.3|112575.3|112606.8|112556.8|112627.5|112577.5|112606.8|112556.8|47
1738951040000|2025-02-07 17:57:20|112607.8|112557.8|112623.7|112573.7|112623.7|112573.7|112607.8|112557.8|31
1738951050000|2025-02-07 17:57:30|112622.4|112572.4|112622.5|112572.5|112689|112609.2|112619.8|112549.9|25
1738951060000|2025-02-07 17:57:40|112622.3|112572.3|112622.3|112572.3|112627.3|112577.3|112621.1|112571.1|16
1738951070000|2025-02-07 17:57:50|112621.8|112571.8|112623|112573|112623.3|112573.3|112619.4|112569.4|23
1738951080000|2025-02-07 17:58:00|112621.1|112571.1|112619.3|112569.3|112624.6|112574.6|112619.3|112569.3|27
1738951090000|2025-02-07 17:58:10|112622.2|112572.2|112621.7|112571.7|112628.6|112578.6|112610.7|112560.7|31
1738951100000|2025-02-07 17:58:20|112621.4|112571.4|112623.1|112573.1|112624.4|112574.4|112619.7|112569.7|9
1738951110000|2025-02-07 17:58:30|112622.6|112572.6|112613.1|112563.1|112624|112574|112613.1|112563.1|33
1738951120000|2025-02-07 17:58:40|112614.1|112564.1|112622.1|112572.1|112625.9|112575.9|112613.6|112563.6|32
1738951130000|2025-02-07 17:58:50|112620.7|112570.7|112645.1|112595.1|112645.1|112595.1|112620.7|112570.7|28
1738951140000|2025-02-07 17:59:00|112643.7|112593.7|112621.7|112571.7|112645.4|112595.4|112621.7|112571.7|41
1738951150000|2025-02-07 17:59:10|112621.8|112571.8|112617.1|112567.1|112621.8|112571.8|112612.4|112562.4|39
1738951160000|2025-02-07 17:59:20|112617|112567|112618.6|112568.6|112619.7|112569.7|112616.3|112566.3|15
1738951170000|2025-02-07 17:59:30|112618.4|112568.4|112612.4|112562.4|112621|112571|112608.9|112558.9|30
1738951180000|2025-02-07 17:59:40|112613.6|112563.6|112591.7|112541.7|112616.9|112566.9|112591.4|112541.4|25
1738951190000|2025-02-07 17:59:50|112592.7|112542.7|112593.4|112543.4|112594.2|112544.2|112590.4|112540.4|27
1738951200000|2025-02-07 18:00:00|112591.2|112541.2|112590.7|112540.7|112593.3|112543.3|112587|112537|20
1738951210000|2025-02-07 18:00:10|112590.6|112540.6|112592.6|112542.6|112593|112543|112590.6|112540.6|10
1738951220000|2025-02-07 18:00:20|112591.6|112541.6|112580.8|112530.8|112591.7|112541.7|112578.5|112528.5|34
1738951230000|2025-02-07 18:00:30|112581.8|112531.8|112590.1|112540.1|112596.3|112546.3|112581.7|112531.7|28
1738951240000|2025-02-07 18:00:40|112591.6|112541.6|112589.3|112539.3|112592.3|112542.3|112588.7|112538.7|16
1738951250000|2025-02-07 18:00:50|112589.6|112539.6|112586.6|112536.6|112590.5|112540.5|112586.6|112536.6|18
1738951260000|2025-02-07 18:01:00|112585.8|112535.8|112584.8|112534.8|112590.1|112540.1|112582|112532|30
1738951270000|2025-02-07 18:01:10|112585.3|112535.3|112577.1|112527.1|112585.3|112535.3|112576|112526|27
1738951280000|2025-02-07 18:01:20|112577.4|112527.4|112575.3|112525.3|112580.1|112530.1|112567.8|112517.8|20
1738951290000|2025-02-07 18:01:30|112577.4|112527.4|112591.2|112541.2|112594.5|112544.5|112577.4|112527.4|35
1738951300000|2025-02-07 18:01:40|112597.2|112547.2|112589.2|112539.2|112597.2|112547.2|112580.2|112530.2|23
1738951310000|2025-02-07 18:01:50|112588|112538|112589.4|112539.4|112591.1|112541.1|112587.3|112537.3|17
1738951320000|2025-02-07 18:02:00|112588.5|112538.5|112567.4|112517.4|112589.7|112539.7|112567.4|112517.4|34
1738951330000|2025-02-07 18:02:10|112567.2|112517.2|112565|112515|112572.5|112522.5|112562.6|112512.6|25
1738951340000|2025-02-07 18:02:20|112566.3|112516.3|112559.7|112509.7|112572.8|112522.8|112559.7|112509.7|32
1738951350000|2025-02-07 18:02:30|112560.7|112510.7|112558.2|112508.2|112563.4|112513.4|112551.1|112501.1|40
1738951360000|2025-02-07 18:02:40|112558.8|112508.8|112562.4|112512.4|112565.3|112515.3|112556.4|112506.4|38
1738951370000|2025-02-07 18:02:50|112564.2|112514.2|112552.9|112502.9|112564.2|112514.2|112545.9|112495.9|21
1738951380000|2025-02-07 18:03:00|112552.8|112502.8|112552.5|112502.5|112553.6|112503.6|112552.4|112502.4|8
1738951390000|2025-02-07 18:03:10|112551.2|112501.2|112544.1|112494.1|112551.2|112501.2|112544.1|112494.1|27
1738951400000|2025-02-07 18:03:20|112544.2|112494.2|112550.6|112500.6|112552.8|112502.8|112543.1|112493.1|33
1738951410000|2025-02-07 18:03:30|112551.6|112501.6|112559.3|112509.3|112563|112513|112551.6|112501.6|31
1738951420000|2025-02-07 18:03:40|112559.4|112509.4|112554.3|112504.3|112585.5|112512.1|112546.1|112456.7|36
1738951430000|2025-02-07 18:03:50|112552.9|112502.9|112560.3|112510.3|112562.1|112512.1|112549|112499|43
1738951440000|2025-02-07 18:04:00|112559.6|112509.6|112551.8|112501.8|112568.3|112518.3|112550|112500|55
1738951450000|2025-02-07 18:04:10|112550.6|112500.6|112548.1|112498.1|112600.3|112513|112545.5|112470.6|52
1738951460000|2025-02-07 18:04:20|112547.3|112497.3|112549.6|112499.6|112553.9|112503.9|112539.7|112489.7|45
1738951470000|2025-02-07 18:04:30|112550.8|112500.8|112549.5|112499.5|112558.9|112508.9|112547.9|112497.9|34
1738951480000|2025-02-07 18:04:40|112548.7|112498.7|112546.1|112496.1|112605.4|112511|112543.4|112464.6|43
1738951490000|2025-02-07 18:04:50|112547|112497|112539.8|112489.8|112547.4|112497.4|112526.9|112476.9|46
1738951500000|2025-02-07 18:05:00|112539.1|112489.1|112546.6|112496.6|112550.2|112500.2|112536.6|112486.6|48
1738951510000|2025-02-07 18:05:10|112547.5|112497.5|112530.8|112480.8|112547.7|112497.7|112521.5|112471.5|57
1738951520000|2025-02-07 18:05:20|112529.8|112479.8|112530.9|112480.9|112530.9|112480.9|112520.7|112470.7|28
1738951530000|2025-02-07 18:05:30|112530.1|112480.1|112516.3|112466.3|112530.2|112480.2|112515|112465|40
1738951540000|2025-02-07 18:05:40|112516.9|112466.9|112513.9|112463.9|112527|112477|112511.2|112461.2|35
1738951550000|2025-02-07 18:05:50|112514.1|112464.1|112521.4|112471.4|112523.3|112473.3|112511.3|112461.3|33
1738951560000|2025-02-07 18:06:00|112522.4|112472.4|112518.7|112468.7|112524.6|112474.6|112509.9|112459.9|34
1738951570000|2025-02-07 18:06:10|112519.5|112469.5|112511.9|112461.9|112521.3|112471.3|112511.9|112461.9|18
1738951580000|2025-02-07 18:06:20|112511.7|112461.7|112519.5|112469.5|112522.7|112472.7|112510.7|112460.7|25
1738951590000|2025-02-07 18:06:30|112517.6|112467.6|112513.8|112463.8|112519.5|112469.5|112509.2|112459.2|27
1738951600000|2025-02-07 18:06:40|112514.7|112464.7|112524|112474|112530.9|112480.9|112512.7|112462.7|41
1738951610000|2025-02-07 18:06:50|112524.6|112474.6|112528.6|112478.6|112528.6|112478.6|112514.8|112464.8|26
1738951620000|2025-02-07 18:07:00|112523.6|112473.6|112529.1|112479.1|112531.5|112481.5|112518.5|112468.5|46
1738951630000|2025-02-07 18:07:10|112529.6|112479.6|112531.4|112481.4|112532.5|112482.5|112519.8|112469.8|49
1738951640000|2025-02-07 18:07:20|112532.7|112482.7|112525.7|112475.7|112535.4|112485.4|112522.9|112472.9|68
1738951650000|2025-02-07 18:07:30|112524.9|112474.9|112524.1|112474.1|112538.7|112488.7|112521.3|112471.3|67
1738951660000|2025-02-07 18:07:40|112524.8|112474.8|112526.3|112476.3|112533.5|112483.5|112518.2|112468.2|54
1738951670000|2025-02-07 18:07:50|112528.3|112478.3|112525.1|112475.1|112534.4|112484.4|112521.8|112471.8|56
1738951680000|2025-02-07 18:08:00|112525.9|112475.9|112530.4|112480.4|112534.1|112484.1|112521.9|112471.9|50
1738951690000|2025-02-07 18:08:10|112532.2|112482.2|112534.6|112484.6|112535.8|112485.8|112523.2|112473.2|27
1738951700000|2025-02-07 18:08:20|112535.6|112485.6|112537.7|112487.7|112537.7|112487.7|112534.1|112484.1|11
1738951710000|2025-02-07 18:08:30|112532.4|112482.4|112523.1|112473.1|112535.2|112485.2|112519.4|112469.4|19
1738951720000|2025-02-07 18:08:40|112532.2|112482.2|112531.8|112481.8|112534.3|112484.3|112522.2|112472.2|24
1738951730000|2025-02-07 18:08:50|112533.3|112483.3|112532.6|112482.6|112533.8|112483.8|112521.6|112471.6|30
1738951740000|2025-02-07 18:09:00|112530.5|112480.5|112517.8|112467.8|112532|112482|112511.8|112461.8|39
1738951750000|2025-02-07 18:09:10|112516.5|112466.5|112515.4|112465.4|112518.3|112468.3|112506.5|112456.5|30
1738951760000|2025-02-07 18:09:20|112516.1|112466.1|112510.6|112460.6|112516.1|112466.1|112508.6|112458.6|23
1738951770000|2025-02-07 18:09:30|112511.4|112461.4|112515.3|112465.3|112516.8|112466.8|112510.3|112460.3|20
1738951780000|2025-02-07 18:09:40|112517.1|112467.1|112503.3|112453.3|112517.1|112467.1|112499.5|112449.5|30
1738951790000|2025-02-07 18:09:50|112503.5|112453.5|112500.5|112450.5|112503.5|112453.5|112499.5|112449.5|13
1738951800000|2025-02-07 18:10:00|112498.3|112448.3|112508.1|112458.1|112514.2|112464.2|112498.3|112448.3|28
1738951810000|2025-02-07 18:10:10|112507.8|112457.8|112510.9|112460.9|112510.9|112460.9|112502.4|112452.4|18
1738951820000|2025-02-07 18:10:20|112510.3|112460.3|112508.9|112458.9|112510.3|112460.3|112499.9|112449.9|22
1738951830000|2025-02-07 18:10:30|112510.3|112460.3|112500.6|112450.6|112515.2|112465.2|112493.4|112443.4|32
1738951840000|2025-02-07 18:10:40|112498.4|112448.4|112512.7|112462.7|112514.4|112464.4|112496.5|112446.5|19
1738951850000|2025-02-07 18:10:50|112512.9|112462.9|112509.9|112459.9|112513.3|112463.3|112506.6|112456.6|14
1738951860000|2025-02-07 18:11:00|112511.4|112461.4|112495.2|112445.2|112513.5|112463.5|112495.2|112445.2|27
1738951870000|2025-02-07 18:11:10|112496.8|112446.8|112488.3|112438.3|112500.2|112450.2|112484|112434|34
1738951880000|2025-02-07 18:11:20|112486.9|112436.9|112502.2|112452.2|112502.2|112452.2|112479.9|112429.9|35
1738951890000|2025-02-07 18:11:30|112499.9|112449.9|112501.1|112451.1|112501.1|112451.1|112492.8|112442.8|26
1738951900000|2025-02-07 18:11:40|112503.6|112453.6|112496.8|112446.8|112504.8|112454.8|112493.3|112443.3|31
1738951910000|2025-02-07 18:11:50|112496|112446|112489|112439|112499.6|112449.6|112483.4|112433.4|38
1738951920000|2025-02-07 18:12:00|112487.2|112437.2|112473.9|112423.9|112518.9|112439.6|112470.4|112389.4|43
1738951930000|2025-02-07 18:12:10|112475.8|112425.8|112473.5|112423.5|112476.2|112426.2|112470.7|112420.7|27
1738951940000|2025-02-07 18:12:20|112471.3|112421.3|112473.2|112423.2|112473.2|112423.2|112470|112420|11
1738951950000|2025-02-07 18:12:30|112472.8|112422.8|112471.9|112421.9|112478.9|112428.9|112465.1|112415.1|25
1738951960000|2025-02-07 18:12:40|112471.7|112421.7|112475.4|112425.4|112477.4|112427.4|112465.1|112415.1|33
1738951970000|2025-02-07 18:12:50|112475.3|112425.3|112497.7|112447.7|112499.3|112449.3|112475.3|112425.3|32
1738951980000|2025-02-07 18:13:00|112498.9|112448.9|112505.3|112455.3|112510.4|112460.4|112498.9|112448.9|24
1738951990000|2025-02-07 18:13:10|112506.4|112456.4|112520.1|112470.1|112521.1|112471.1|112506|112456|28
1738952000000|2025-02-07 18:13:20|112520.2|112470.2|112522.2|112472.2|112528.1|112478.1|112519.6|112469.6|23
1738952010000|2025-02-07 18:13:30|112519.9|112469.9|112517.2|112467.2|112530|112480|112517.2|112467.2|24
1738952020000|2025-02-07 18:13:40|112516.4|112466.4|112516.6|112466.6|112516.6|112466.6|112516.4|112466.4|5
1738952030000|2025-02-07 18:13:50|112516.5|112466.5|112511.5|112461.5|112517.8|112467.8|112504.2|112454.2|21
1738952040000|2025-02-07 18:14:00|112511.9|112461.9|112508.3|112458.3|112517.1|112467.1|112507.3|112457.3|27
1738952050000|2025-02-07 18:14:10|112509.2|112459.2|112521.6|112471.6|112522.7|112472.7|112509.2|112459.2|23
1738952060000|2025-02-07 18:14:20|112521.7|112471.7|112518.9|112468.9|112521.7|112471.7|112512.3|112462.3|24
1738952070000|2025-02-07 18:14:30|112513.8|112463.8|112514.5|112464.5|112523.3|112473.3|112511.2|112461.2|29
1738952080000|2025-02-07 18:14:40|112513.7|112463.7|112515.7|112465.7|112520.7|112470.7|112510.7|112460.7|27
1738952090000|2025-02-07 18:14:50|112515.5|112465.5|112495.5|112445.5|112564.1|112470.3|112492.7|112431.7|22
1738952100000|2025-02-07 18:15:00|112490.5|112440.5|112491.3|112441.3|112503.1|112453.1|112485.3|112435.3|47
1738952110000|2025-02-07 18:15:10|112491.5|112441.5|112490.7|112440.7|112499|112449|112487.2|112437.2|31
1738952120000|2025-02-07 18:15:20|112492.9|112442.9|112483.9|112433.9|112497|112447|112483.7|112433.7|38
1738952130000|2025-02-07 18:15:30|112486.2|112436.2|112494|112444|112502.7|112452.7|112484.6|112434.6|53
1738952140000|2025-02-07 18:15:40|112493|112443|112499.8|112449.8|112500.6|112450.6|112490.7|112440.7|16
1738952150000|2025-02-07 18:15:50|112500.7|112450.7|112492.4|112442.4|112501.9|112451.9|112488.1|112438.1|47
1738952160000|2025-02-07 18:16:00|112495.2|112445.2|112493.4|112443.4|112497.4|112447.4|112483.5|112433.5|45
1738952170000|2025-02-07 18:16:10|112493.7|112443.7|112489.1|112439.1|112496.8|112446.8|112480.7|112430.7|49
1738952180000|2025-02-07 18:16:20|112527.4|112391.1|112478.1|112428.1|112528.5|112437.7|112469.8|112385.9|37
1738952190000|2025-02-07 18:16:30|112476.8|112426.8|112477.7|112427.7|112477.7|112427.7|112476.8|112426.8|7
1738952200000|2025-02-07 18:16:40|112475.9|112425.9|112471.4|112421.4|112481.2|112431.2|112469.8|112419.8|13
1738952210000|2025-02-07 18:16:50|112471.3|112421.3|112457.5|112407.5|112476.5|112426.5|112455.4|112405.4|39
1738952220000|2025-02-07 18:17:00|112465.1|112415.1|112467.3|112417.3|112479.6|112429.6|112459.6|112409.6|33
1738952230000|2025-02-07 18:17:10|112468.2|112418.2|112461.7|112411.7|112468.2|112418.2|112460|112410|17
1738952240000|2025-02-07 18:17:20|112461.8|112411.8|112463.4|112413.4|112464|112414|112461.8|112411.8|11
1738952250000|2025-02-07 18:17:30|112462.1|112412.1|112464.1|112414.1|112464.1|112414.1|112462.1|112412.1|8
1738952260000|2025-02-07 18:17:40|112464|112414|112470|112420|112471.2|112421.2|112461.8|112411.8|26
1738952270000|2025-02-07 18:17:50|112470.7|112420.7|112471|112421|112473.1|112423.1|112463.5|112413.5|31
1738952280000|2025-02-07 18:18:00|112471.7|112421.7|112465.4|112415.4|112473.1|112423.1|112461.9|112411.9|24
1738952290000|2025-02-07 18:18:10|112463.8|112413.8|112477.5|112427.5|112482|112432|112463.8|112413.8|30
1738952300000|2025-02-07 18:18:20|112475.8|112425.8|112480.1|112430.1|112489.4|112439.4|112463.5|112413.5|47
1738952310000|2025-02-07 18:18:30|112482.7|112432.7|112476.7|112426.7|112484.5|112434.5|112465.9|112415.9|54
1738952320000|2025-02-07 18:18:40|112472.4|112422.4|112486.1|112436.1|112486.1|112438.2|112458.5|112410.8|40
1738952330000|2025-02-07 18:18:50|112486.4|112436.4|112458.2|112408.2|112486.4|112436.4|112451|112408.2|23
1738952340000|2025-02-07 18:19:00|112458.4|112408.4|112459.9|112409.9|112469.2|112427.8|112446.8|112407.1|27
1738952350000|2025-02-07 18:19:10|112462.2|112412.2|112467.5|112417.5|112467.5|112417.5|112457|112407|25
1738952360000|2025-02-07 18:19:20|112470.7|112420.7|112464.6|112414.6|112479.1|112429.1|112463.7|112413.7|41
1738952370000|2025-02-07 18:19:30|112466.9|112416.9|112467.2|112417.2|112473.8|112423.8|112464.8|112414.8|36
1738952380000|2025-02-07 18:19:40|112468.3|112418.3|112464.6|112414.6|112477.3|112427.3|112463.4|112413.4|43
1738952390000|2025-02-07 18:19:50|112464.3|112414.3|112481.2|112431.2|112481.6|112431.6|112464.3|112414.3|31
1738952400000|2025-02-07 18:20:00|112482|112432|112478.9|112428.9|112485.1|112435.1|112472.2|112422.2|41
1738952410000|2025-02-07 18:20:10|112474.6|112424.6|112474.4|112424.4|112486.4|112436.4|112469.4|112419.4|35
1738952420000|2025-02-07 18:20:20|112472.1|112422.1|112477.7|112427.7|112479.4|112441.1|112466.1|112417.6|49
1738952430000|2025-02-07 18:20:30|112482|112432|112487.3|112437.3|112494|112444|112475.8|112425.8|37
1738952440000|2025-02-07 18:20:40|112486.2|112436.2|112494.1|112444.1|112494.5|112444.5|112485.8|112435.8|37
1738952450000|2025-02-07 18:20:50|112493.1|112443.1|112491.6|112441.6|112494.3|112444.3|112484.4|112434.4|30
1738952460000|2025-02-07 18:21:00|112489.5|112439.5|112487.7|112437.7|112506.6|112456.6|112485.4|112435.4|26
1738952470000|2025-02-07 18:21:10|112488.1|112438.1|112476.9|112426.9|112495.7|112445.7|112465.7|112415.7|43
1738952480000|2025-02-07 18:21:20|112477.1|112427.1|112473.3|112448.3|112499.8|112451.8|112473.3|112427.1|33
1738952490000|2025-02-07 18:21:30|112471.2|112446.2|112481.7|112431.7|112488.6|112448.8|112457.7|112425|40
1738952500000|2025-02-07 18:21:40|112483.5|112433.5|112487.4|112437.4|112495.4|112446|112470.7|112432.9|44
1738952510000|2025-02-07 18:21:50|112486.7|112436.7|112485.3|112435.3|112486.8|112436.8|112482.4|112432.4|21
1738952520000|2025-02-07 18:22:00|112484.6|112434.6|112492.7|112442.7|112493|112443|112482.4|112432.4|37
1738952530000|2025-02-07 18:22:10|112485.4|112435.4|112483.4|112433.4|112486.8|112436.8|112483.4|112433.4|17
1738952540000|2025-02-07 18:22:20|112483.6|112433.6|112485.5|112435.5|112485.5|112435.5|112483.6|112433.6|14
1738952550000|2025-02-07 18:22:30|112484.3|112434.3|112486.8|112436.8|112487.1|112437.1|112483.7|112433.7|19
1738952560000|2025-02-07 18:22:40|112484.6|112434.6|112483.5|112433.5|112485.8|112435.8|112483.5|112433.5|19
1738952570000|2025-02-07 18:22:50|112484.1|112434.1|112483.9|112433.9|112486.9|112436.9|112482|112432|17
1738952580000|2025-02-07 18:23:00|112482.4|112432.4|112479|112429|112483.8|112433.8|112476.2|112426.2|20
1738952590000|2025-02-07 18:23:10|112478.9|112428.9|112478.2|112428.2|112480.4|112430.4|112476.6|112426.6|20
1738952600000|2025-02-07 18:23:20|112480.2|112430.2|112476.6|112426.6|112481|112431|112473.9|112423.9|23
1738952610000|2025-02-07 18:23:30|112476.7|112426.7|112482.7|112432.7|112488.7|112438.7|112474.9|112424.9|29
1738952620000|2025-02-07 18:23:40|112480.2|112430.2|112481.4|112431.4|112482.2|112432.2|112479.8|112429.8|10
1738952630000|2025-02-07 18:23:50|112482|112432|112483|112433|112483.7|112433.7|112480.4|112430.4|17
1738952640000|2025-02-07 18:24:00|112483.9|112433.9|112489.8|112439.8|112490|112440|112482.6|112432.6|13
1738952650000|2025-02-07 18:24:10|112489|112439|112485.6|112435.6|112489.1|112439.1|112482.9|112432.9|30
1738952660000|2025-02-07 18:24:20|112485.9|112435.9|112488.9|112438.9|112490.5|112440.5|112485.9|112435.9|13
1738952670000|2025-02-07 18:24:30|112488|112438|112477.7|112427.7|112528.8|112438|112468.5|112381.3|21
1738952680000|2025-02-07 18:24:40|112484|112434|112484|112434|112488.7|112438.7|112482.5|112432.5|23
1738952690000|2025-02-07 18:24:50|112484.9|112434.9|112491.8|112441.8|112492.6|112442.6|112484.8|112434.8|23
1738952700000|2025-02-07 18:25:00|112490.6|112440.6|112490.5|112440.5|112492.2|112442.2|112487.5|112437.5|27
1738952710000|2025-02-07 18:25:10|112490.4|112440.4|112491.7|112441.7|112498.1|112448.1|112486.2|112436.2|30
1738952720000|2025-02-07 18:25:20|112492.9|112442.9|112491.1|112441.1|112494|112444|112485.8|112435.8|30
1738952730000|2025-02-07 18:25:30|112491.2|112441.2|112489.4|112439.4|112493.6|112443.6|112487.1|112437.1|19
1738952740000|2025-02-07 18:25:40|112487.6|112437.6|112484|112434|112487.6|112437.6|112483.1|112433.1|15
1738952750000|2025-02-07 18:25:50|112483|112433|112482.1|112432.1|112485.8|112435.8|112480.4|112430.4|14
1738952760000|2025-02-07 18:26:00|112481|112431|112470.5|112420.5|112481.3|112431.3|112468.6|112418.6|26
1738952770000|2025-02-07 18:26:10|112470.1|112420.1|112470.2|112420.2|112479.2|112429.2|112468.4|112418.4|19
1738952780000|2025-02-07 18:26:20|112470.4|112420.4|112474.6|112424.6|112474.6|112424.6|112470.2|112420.2|16
1738952790000|2025-02-07 18:26:30|112474.4|112424.4|112470.5|112420.5|112485.2|112438.4|112457.4|112420.5|36
1738952800000|2025-02-07 18:26:40|112470.9|112420.9|112462|112412|112476.9|112426.9|112460.7|112410.7|31
1738952810000|2025-02-07 18:26:50|112461.9|112411.9|112449.3|112399.3|112466|112416|112447|112397|41
1738952820000|2025-02-07 18:27:00|112447.4|112397.4|112450.4|112400.4|112455.9|112405.9|112444.8|112394.8|29
1738952830000|2025-02-07 18:27:10|112451.5|112401.5|112462.1|112412.1|112469.2|112419.2|112451.3|112401.3|33
1738952840000|2025-02-07 18:27:20|112463.3|112413.3|112470.2|112420.2|112480.5|112432.9|112442.1|112412|35
1738952850000|2025-02-07 18:27:30|112469.4|112419.4|112461.7|112411.7|112471.8|112421.8|112461.5|112411.5|35
1738952860000|2025-02-07 18:27:40|112461.8|112411.8|112466.9|112416.9|112467.9|112417.9|112460.8|112410.8|11
1738952870000|2025-02-07 18:27:50|112468.7|112418.7|112468.2|112418.2|112470.1|112420.1|112459.3|112409.3|49
1738952880000|2025-02-07 18:28:00|112468.4|112418.4|112471.4|112421.4|112479.2|112440.2|112460.4|112410.4|39
1738952890000|2025-02-07 18:28:10|112469.2|112419.2|112474.1|112424.1|112479.4|112429.4|112462.7|112412.7|41
1738952900000|2025-02-07 18:28:20|112474.4|112424.4|112462.7|112412.7|112474.4|112424.4|112461.8|112411.8|15
1738952910000|2025-02-07 18:28:30|112462.9|112412.9|112463.5|112413.5|112473.5|112423.5|112462.2|112412.2|21
1738952920000|2025-02-07 18:28:40|112463.1|112413.1|112463.7|112413.7|112464.1|112414.1|112463.1|112413.1|4
1738952930000|2025-02-07 18:28:50|112463.8|112413.8|112462.5|112412.5|112468.5|112418.5|112461.8|112411.8|47
1738952940000|2025-02-07 18:29:00|112463.5|112413.5|112476.4|112426.4|112476.4|112426.4|112462|112412|39
1738952950000|2025-02-07 18:29:10|112476.5|112426.5|112471.5|112421.5|112477.7|112427.7|112469.5|112419.5|35
1738952960000|2025-02-07 18:29:20|112474.4|112424.4|112472.7|112422.7|112478.7|112428.7|112467.9|112417.9|40
1738952970000|2025-02-07 18:29:30|112472.2|112422.2|112484.1|112434.1|112486|112436|112471.7|112421.7|44
1738952980000|2025-02-07 18:29:40|112485.7|112435.7|112484.1|112434.1|112485.7|112435.7|112483|112433|9
1738952990000|2025-02-07 18:29:50|112484|112434|112483.5|112433.5|112484|112434|112481.6|112431.6|15
1738953000000|2025-02-07 18:30:00|112483.4|112433.4|112468.7|112443.7|112485.6|112445.1|112466|112433.4|13
1738953010000|2025-02-07 18:30:10|112467.6|112442.6|112463.2|112438.2|112467.6|112442.6|112459.7|112434.7|12
1738953020000|2025-02-07 18:30:20|112463|112438|112480.6|112430.6|112514|112438|112461.2|112383.9|10
1738953030000|2025-02-07 18:30:30|112480.3|112430.3|112474.8|112424.8|112484.7|112434.7|112473.2|112423.2|15
1738953040000|2025-02-07 18:30:40|112473.9|112423.9|112461.6|112436.6|112473.9|112436.8|112459.2|112423.9|5
1738953050000|2025-02-07 18:30:50|112461.4|112436.4|112488.8|112438.8|112490|112440|112460.6|112427.3|19
1738953060000|2025-02-07 18:31:00|112487.9|112437.9|112472.6|112447.6|112490.8|112449.3|112466.5|112431.3|28
1738953070000|2025-02-07 18:31:10|112466.6|112441.6|112485.8|112435.8|112488.6|112449.6|112465.4|112425.8|25
1738953080000|2025-02-07 18:31:20|112486|112436|112486.5|112436.5|112487.3|112437.3|112485.9|112435.9|6
1738953090000|2025-02-07 18:31:30|112487.5|112437.5|112488.4|112438.4|112494.7|112444.7|112487.5|112437.5|28
1738953100000|2025-02-07 18:31:40|112489.7|112439.7|112491.1|112441.1|112491.8|112441.8|112489.6|112439.6|10
1738953110000|2025-02-07 18:31:50|112491|112441|112486.8|112436.8|112491|112441|112483.9|112433.9|13
1738953120000|2025-02-07 18:32:00|112486.7|112436.7|112481.2|112431.2|112486.7|112436.7|112480.5|112430.5|13
1738953130000|2025-02-07 18:32:10|112481.6|112431.6|112486.9|112436.9|112488.1|112438.1|112481.3|112431.3|29
1738953140000|2025-02-07 18:32:20|112486.8|112436.8|112486.1|112436.1|112489.9|112439.9|112484.3|112434.3|10
1738953150000|2025-02-07 18:32:30|112486|112436|112491.1|112441.1|112494.2|112444.2|112486|112436|25
1738953160000|2025-02-07 18:32:40|112491.8|112441.8|112492|112442|112492.2|112442.2|112491.8|112441.8|5
1738953170000|2025-02-07 18:32:50|112491.9|112441.9|112491.7|112441.7|112495.1|112447.4|112472.4|112434.3|19
1738953180000|2025-02-07 18:33:00|112485.2|112435.2|112503.2|112453.2|112503.7|112453.7|112485.2|112435.2|21
1738953190000|2025-02-07 18:33:10|112503.4|112453.4|112508.8|112458.8|112515.1|112465.1|112482.3|112445.9|18
1738953200000|2025-02-07 18:33:20|112509.5|112459.5|112498.3|112448.3|112511.3|112470.6|112477.2|112438.4|26
1738953210000|2025-02-07 18:33:30|112501.5|112451.5|112498.6|112448.6|112501.5|112467.6|112480.8|112443.2|21
1738953220000|2025-02-07 18:33:40|112498.7|112448.7|112498.9|112448.9|112499.6|112449.6|112490.6|112440.6|12
1738953230000|2025-02-07 18:33:50|112498.8|112448.8|112498.1|112448.1|112499.6|112456|112476.1|112447.2|13
1738953240000|2025-02-07 18:34:00|112497.4|112447.4|112503.9|112453.9|112515.7|112465.7|112476.8|112446.7|36
1738953250000|2025-02-07 18:34:10|112503.8|112453.8|112498.6|112448.6|112503.8|112453.8|112494|112444|35
1738953260000|2025-02-07 18:34:20|112497.8|112447.8|112496.9|112446.9|112499.9|112449.9|112495.6|112445.6|21
1738953270000|2025-02-07 18:34:30|112496.6|112446.6|112488|112438|112497.9|112447.9|112487.6|112437.6|21
1738953280000|2025-02-07 18:34:40|112486.7|112436.7|112464.8|112414.8|112486.9|112436.9|112462.1|112412.1|29
1738953290000|2025-02-07 18:34:50|112465.3|112415.3|112456|112406|112465.3|112415.3|112455.1|112405.1|27
1738953300000|2025-02-07 18:35:00|112456.7|112406.7|112462.7|112412.7|112465.4|112415.4|112456.6|112406.6|27
1738953310000|2025-02-07 18:35:10|112462.4|112412.4|112469.2|112419.2|112469.2|112419.2|112462.1|112412.1|20
1738953320000|2025-02-07 18:35:20|112468.1|112418.1|112469.1|112419.1|112469.1|112419.1|112466.4|112416.4|13
1738953330000|2025-02-07 18:35:30|112470.4|112420.4|112466.9|112416.9|112470.5|112420.5|112464|112414|22
1738953340000|2025-02-07 18:35:40|112466.7|112416.7|112468.6|112418.6|112468.6|112418.6|112464.2|112414.2|17
1738953350000|2025-02-07 18:35:50|112469.1|112419.1|112469.2|112419.2|112469.4|112419.4|112465|112415|20
1738953360000|2025-02-07 18:36:00|112469.1|112419.1|112470.1|112420.1|112470.1|112420.1|112465.9|112415.9|17
1738953370000|2025-02-07 18:36:10|112470.2|112420.2|112468.4|112418.4|112470.2|112420.2|112468.4|112418.4|9
1738953380000|2025-02-07 18:36:20|112466.9|112416.9|112468.8|112418.8|112470.4|112420.4|112466.9|112416.9|22
1738953390000|2025-02-07 18:36:30|112467.3|112417.3|112484.9|112434.9|112484.9|112434.9|112467.3|112417.3|45
1738953400000|2025-02-07 18:36:40|112485|112435|112485|112435|112486.8|112436.8|112473.7|112423.7|31
1738953410000|2025-02-07 18:36:50|112484.9|112434.9|112470.6|112420.6|112484.9|112434.9|112470.6|112420.6|33
1738953420000|2025-02-07 18:37:00|112471.6|112421.6|112471.8|112421.8|112473.6|112423.6|112470.5|112420.5|16
1738953430000|2025-02-07 18:37:10|112469|112419|112474.6|112424.6|112474.7|112424.7|112469|112419|14
1738953440000|2025-02-07 18:37:20|112473.8|112423.8|112477.1|112427.1|112481.7|112431.7|112470.7|112420.7|33
1738953450000|2025-02-07 18:37:30|112476.4|112426.4|112474.2|112424.2|112476.4|112426.4|112471.2|112421.2|18
1738953460000|2025-02-07 18:37:40|112471.4|112421.4|112470|112420|112471.9|112421.9|112467.5|112417.5|16
1738953470000|2025-02-07 18:37:50|112470.2|112420.2|112472.6|112422.6|112479.2|112429.2|112468.3|112418.3|19
1738953480000|2025-02-07 18:38:00|112473.4|112423.4|112475.3|112425.3|112475.4|112425.4|112470.4|112420.4|23
1738953490000|2025-02-07 18:38:10|112475.4|112425.4|112471.8|112421.8|112475.4|112425.4|112469.1|112419.1|19
1738953500000|2025-02-07 18:38:20|112472|112422|112471.9|112421.9|112472.3|112422.3|112469.7|112419.7|19
1738953510000|2025-02-07 18:38:30|112471.8|112421.8|112472.7|112422.7|112472.8|112422.8|112470.5|112420.5|19
1738953520000|2025-02-07 18:38:40|112471.8|112421.8|112471.5|112421.5|112472.3|112422.3|112471.5|112421.5|8
1738953530000|2025-02-07 18:38:50|112471.4|112421.4|112471.2|112421.2|112472.2|112422.2|112470|112420|13
1738953540000|2025-02-07 18:39:00|112469.1|112419.1|112471.6|112421.6|112479.3|112429.3|112467.8|112417.8|28
1738953550000|2025-02-07 18:39:10|112479.1|112429.1|112466.8|112416.8|112479.1|112429.1|112465.2|112415.2|28
1738953560000|2025-02-07 18:39:20|112466.2|112416.2|112465.8|112415.8|112474.1|112424.1|112463.3|112413.3|14
1738953570000|2025-02-07 18:39:30|112466.1|112416.1|112469.9|112419.9|112476.2|112426.2|112464.1|112414.1|24
1738953580000|2025-02-07 18:39:40|112468.4|112418.4|112470.3|112420.3|112472|112422|112468.4|112418.4|12
1738953590000|2025-02-07 18:39:50|112466.3|112416.3|112470.1|112420.1|112477.5|112427.5|112466.3|112416.3|22
1738953600000|2025-02-07 18:40:00|112467.5|112417.5|112469.4|112419.4|112470.3|112420.3|112467.3|112417.3|26
1738953610000|2025-02-07 18:40:10|112469|112419|112471.7|112421.7|112471.8|112421.8|112468.8|112418.8|15
1738953620000|2025-02-07 18:40:20|112472.4|112422.4|112471.3|112421.3|112474.4|112424.4|112468.5|112418.5|22
1738953630000|2025-02-07 18:40:30|112471|112421|112476|112426|112476.7|112426.7|112471|112421|24
1738953640000|2025-02-07 18:40:40|112475|112425|112477.2|112427.2|112479.5|112429.5|112472.9|112422.9|22
1738953650000|2025-02-07 18:40:50|112477|112427|112477.8|112427.8|112477.8|112427.8|112474.8|112424.8|8
1738953660000|2025-02-07 18:41:00|112478.5|112428.5|112486.5|112436.5|112487.4|112437.4|112478.5|112428.5|47
1738953670000|2025-02-07 18:41:10|112486.6|112436.6|112481.6|112431.6|112486.6|112436.6|112479.7|112429.7|33
1738953680000|2025-02-07 18:41:20|112482.3|112432.3|112481.6|112431.6|112483.5|112433.5|112479.6|112429.6|29
1738953690000|2025-02-07 18:41:30|112482.1|112432.1|112482.7|112432.7|112483.3|112433.3|112480|112430|26
1738953700000|2025-02-07 18:41:40|112481.2|112431.2|112482.4|112432.4|112483.2|112433.2|112479.7|112429.7|44
1738953710000|2025-02-07 18:41:50|112484.2|112434.2|112484.6|112434.6|112485.4|112435.4|112470.5|112420.5|30
1738953720000|2025-02-07 18:42:00|112484.5|112434.5|112479.2|112429.2|112484.5|112434.5|112469.9|112419.9|45
1738953730000|2025-02-07 18:42:10|112477.5|112427.5|112479.3|112429.3|112486.9|112436.9|112475.8|112425.8|46
1738953740000|2025-02-07 18:42:20|112477.2|112427.2|112488.7|112438.7|112490.3|112440.3|112474.6|112424.6|38
1738953750000|2025-02-07 18:42:30|112488.8|112438.8|112486.7|112436.7|112489.8|112439.8|112480.8|112430.8|15
1738953760000|2025-02-07 18:42:40|112482|112432|112473.3|112423.3|112483.8|112433.8|112468.5|112418.5|21
1738953770000|2025-02-07 18:42:50|112473.4|112423.4|112461.5|112436.5|112473.7|112436.5|112454.4|112415.4|14
1738953780000|2025-02-07 18:43:00|112462.5|112437.5|112482.7|112432.7|112482.7|112437.5|112462.5|112428.6|8
1738953790000|2025-02-07 18:43:10|112482.1|112432.1|112473.9|112448.9|112485.3|112449|112473.4|112432.1|11
1738953800000|2025-02-07 18:43:20|112474.4|112449.4|112477.8|112452.8|112481|112456|112474.4|112449.4|9
1738953810000|2025-02-07 18:43:30|112477.4|112452.4|112501.8|112451.8|112506.3|112456.3|112477.4|112451.7|12
1738953820000|2025-02-07 18:43:40|112512.9|112462.9|112524.2|112474.2|112524.9|112474.9|112507.5|112457.5|30
1738953830000|2025-02-07 18:43:50|112522.7|112472.7|112528|112478|112533.3|112483.3|112522.7|112472.7|20
1738953840000|2025-02-07 18:44:00|112528.8|112478.8|112535.4|112485.4|112535.6|112485.6|112525.8|112475.8|35
1738953850000|2025-02-07 18:44:10|112533.3|112483.3|112527.8|112477.8|112533.3|112488.9|112503.8|112466.1|34
1738953860000|2025-02-07 18:44:20|112528.7|112478.7|112537.9|112487.9|112541.5|112496.2|112514|112478.7|29
1738953870000|2025-02-07 18:44:30|112534.5|112484.5|112555.7|112505.7|112555.7|112505.7|112521.1|112484.5|59
1738953880000|2025-02-07 18:44:40|112555.2|112505.2|112545.9|112495.9|112558.3|112508.3|112523.1|112491.7|49
1738953890000|2025-02-07 18:44:50|112545.4|112495.4|112539.8|112489.8|112556.7|112507.1|112526.1|112489.8|42
1738953900000|2025-02-07 18:45:00|112545|112495|112543.2|112493.2|112558.3|112508.3|112540.5|112490.5|39
1738953910000|2025-02-07 18:45:10|112542.3|112492.3|112549.1|112499.1|112564.5|112514.5|112526.4|112490.7|48
1738953920000|2025-02-07 18:45:20|112548.5|112498.5|112521.6|112496.6|112548.5|112508.7|112516.3|112479.9|45
1738953930000|2025-02-07 18:45:30|112523.4|112498.4|112531.6|112506.6|112540.6|112510.4|112522.8|112480.8|25
1738953940000|2025-02-07 18:45:40|112529.9|112504.9|112543.9|112493.9|112548.9|112512.7|112526|112493.5|44
1738953950000|2025-02-07 18:45:50|112543.8|112493.8|112530.1|112505.1|112547.3|112510.3|112523.2|112493.8|31
1738953960000|2025-02-07 18:46:00|112533.9|112508.9|112532.9|112507.9|112534.5|112509.5|112531.2|112506.2|11
1738953970000|2025-02-07 18:46:10|112532.5|112507.5|112533.6|112508.6|112540.8|112515.8|112532.2|112507.2|18
1738953980000|2025-02-07 18:46:20|112534.8|112509.8|112538.9|112513.9|112538.9|112513.9|112531.8|112506.8|16
1738953990000|2025-02-07 18:46:30|112539.7|112514.7|112537.2|112512.2|112540.3|112515.3|112536|112511|12
1738954000000|2025-02-07 18:46:40|112538.6|112513.6|112540.8|112515.8|112540.8|112515.8|112537.7|112512.7|6
1738954010000|2025-02-07 18:46:50|112540.1|112515.1|112557.2|112532.2|112569.1|112536.8|112540.1|112515.1|16
1738954020000|2025-02-07 18:47:00|112561.8|112536.8|112552.4|112527.4|112561.8|112536.8|112548.8|112523.8|11
1738954030000|2025-02-07 18:47:10|112553.6|112528.6|112545.5|112520.5|112559.6|112534.6|112542.4|112517.4|28
1738954040000|2025-02-07 18:47:20|112544.1|112519.1|112540.1|112515.1|112544.1|112519.1|112538|112513|16
1738954050000|2025-02-07 18:47:30|112540.8|112515.8|112542|112517|112542|112517|112540.2|112515.2|7
1738954060000|2025-02-07 18:47:40|112542.9|112517.9|112550.8|112525.8|112550.8|112525.8|112541.8|112516.8|20
1738954070000|2025-02-07 18:47:50|112551.7|112526.7|112544.4|112519.4|112551.7|112526.7|112540.3|112515.3|25
1738954080000|2025-02-07 18:48:00|112544.5|112519.5|112540.4|112515.4|112544.7|112519.7|112539.6|112514.6|14
1738954090000|2025-02-07 18:48:10|112555.2|112505.2|112542.1|112517.1|112555.2|112519.8|112536.1|112505.2|15
1738954100000|2025-02-07 18:48:20|112542.8|112517.8|112551.5|112526.5|112552.8|112527.8|112540.6|112515.6|17
1738954110000|2025-02-07 18:48:30|112550.8|112525.8|112543.4|112518.4|112550.8|112525.8|112541.7|112516.7|27
1738954120000|2025-02-07 18:48:40|112543.8|112518.8|112542.6|112517.6|112544.8|112519.8|112541.8|112516.8|12
1738954130000|2025-02-07 18:48:50|112539.8|112514.8|112541.8|112516.8|112543.6|112518.6|112539.8|112514.8|16
1738954140000|2025-02-07 18:49:00|112540.6|112515.6|112524.5|112499.5|112540.6|112515.6|112524.2|112499.2|19
1738954150000|2025-02-07 18:49:10|112523|112498|112522.8|112497.8|112526.2|112501.2|112515.3|112490.3|21
1738954160000|2025-02-07 18:49:20|112521.9|112496.9|112515.1|112490.1|112521.9|112496.9|112512|112487|16
1738954170000|2025-02-07 18:49:30|112516.1|112491.1|112523|112498|112528.9|112503.9|112515.9|112490.9|30
1738954180000|2025-02-07 18:49:40|112523.8|112498.8|112523.4|112498.4|112526.9|112501.9|112520.3|112495.3|18
1738954190000|2025-02-07 18:49:50|112524.2|112499.2|112510.6|112485.6|112524.2|112499.2|112508.6|112483.6|11
1738954200000|2025-02-07 18:50:00|112511.3|112486.3|112531.5|112481.5|112531.9|112487.9|112511.3|112468.9|12
1738954210000|2025-02-07 18:50:10|112530.5|112480.5|112521.5|112496.5|112530.5|112498|112515.6|112476.6|28
1738954220000|2025-02-07 18:50:20|112522.2|112497.2|112523.8|112498.8|112524.7|112499.7|112519.7|112494.7|15
1738954230000|2025-02-07 18:50:30|112526.8|112501.8|112528|112503|112531|112506|112526.8|112501.8|15
1738954240000|2025-02-07 18:50:40|112527.2|112502.2|112541.9|112491.9|112553|112510|112525.1|112491.2|24
1738954250000|2025-02-07 18:50:50|112543.6|112493.6|112537.9|112512.9|112546|112516.9|112537.9|112493.6|22
1738954260000|2025-02-07 18:51:00|112536.6|112511.6|112530.4|112505.4|112537.8|112512.8|112528.8|112503.8|9
1738954270000|2025-02-07 18:51:10|112529.3|112504.3|112531.2|112506.2|112531.9|112506.9|112527.5|112502.5|9
1738954280000|2025-02-07 18:51:20|112531.1|112506.1|112530.3|112505.3|112531.1|112506.1|112530.3|112505.3|2
1738954290000|2025-02-07 18:51:30|112530.4|112505.4|112525|112500|112530.5|112505.5|112522.4|112497.4|13
1738954300000|2025-02-07 18:51:40|112525.8|112500.8|112525.1|112500.1|112525.8|112500.8|112524|112499|7
1738954310000|2025-02-07 18:51:50|112524.3|112499.3|112524.8|112499.8|112524.8|112499.8|112523.8|112498.8|6
1738954320000|2025-02-07 18:52:00|112524|112499|112522.8|112497.8|112535.1|112499|112519.3|112469.3|26
1738954330000|2025-02-07 18:52:10|112522.9|112497.9|112524.4|112499.4|112524.5|112499.5|112522.9|112497.9|7
1738954340000|2025-02-07 18:52:20|112525.1|112500.1|112522.7|112497.7|112538.7|112500.1|112519.8|112481.3|20
1738954350000|2025-02-07 18:52:30|112522.9|112497.9|112520.1|112495.1|112523.3|112498.3|112520|112495|15
1738954360000|2025-02-07 18:52:40|112521.9|112496.9|112526.9|112501.9|112529.8|112504.8|112518.4|112493.4|32
1738954370000|2025-02-07 18:52:50|112529|112504|112528.6|112503.6|112530.9|112505.9|112526.5|112501.5|12
1738954380000|2025-02-07 18:53:00|112530.5|112505.5|112538.1|112513.1|112538.8|112513.8|112526.6|112501.6|31
1738954390000|2025-02-07 18:53:10|112538.8|112513.8|112548.7|112523.7|112562.4|112525.2|112538.1|112508.3|27
1738954400000|2025-02-07 18:53:20|112547.9|112522.9|112546.9|112521.9|112548.6|112523.6|112541.1|112516.1|30
1738954410000|2025-02-07 18:53:30|112543.5|112518.5|112553.4|112528.4|112570|112532|112543.5|112510.8|38
1738954420000|2025-02-07 18:53:40|112552.4|112527.4|112551.9|112526.9|112553.6|112528.6|112550.6|112525.6|5
1738954430000|2025-02-07 18:53:50|112551.2|112526.2|112555.2|112505.2|112565.9|112532.8|112544.8|112504.9|47
1738954440000|2025-02-07 18:54:00|112548.3|112523.3|112556.5|112506.5|112560.5|112523.3|112541.9|112505.1|22
1738954450000|2025-02-07 18:54:10|112556.6|112506.6|112554.8|112504.8|112556.6|112506.6|112554.6|112504.6|7
1738954460000|2025-02-07 18:54:20|112556.2|112506.2|112540|112490|112557|112507|112540|112490|23
1738954470000|2025-02-07 18:54:30|112539.3|112489.3|112534.4|112484.4|112541.8|112491.8|112533|112483|27
1738954480000|2025-02-07 18:54:40|112532.9|112482.9|112534.7|112484.7|112537.1|112487.1|112530.9|112480.9|32
1738954490000|2025-02-07 18:54:50|112533.5|112483.5|112538.3|112488.3|112545.5|112495.5|112533.5|112483.5|28
1738954500000|2025-02-07 18:55:00|112543.2|112493.2|112539.5|112489.5|112543.3|112493.3|112538|112488|10
1738954510000|2025-02-07 18:55:10|112539.4|112489.4|112537.7|112487.7|112539.4|112489.4|112537.7|112487.7|3
1738954520000|2025-02-07 18:55:20|112536.4|112486.4|112533.6|112483.6|112539.9|112489.9|112532|112482|14
1738954530000|2025-02-07 18:55:30|112533.5|112483.5|112530.4|112480.4|112534.5|112484.5|112529.4|112479.4|12
1738954540000|2025-02-07 18:55:40|112531.4|112481.4|112533.6|112483.6|112533.6|112483.6|112529.4|112479.4|15
1738954550000|2025-02-07 18:55:50|112533.9|112483.9|112538.2|112488.2|112547.2|112497.2|112533.3|112483.3|21
1738954560000|2025-02-07 18:56:00|112539.2|112489.2|112546.7|112496.7|112546.7|112496.7|112538.3|112488.3|15
1738954570000|2025-02-07 18:56:10|112545.6|112495.6|112538.2|112488.2|112546.7|112496.7|112535.9|112485.9|21
1738954580000|2025-02-07 18:56:20|112537.3|112487.3|112546.1|112496.1|112550.2|112500.2|112537.3|112487.3|19
1738954590000|2025-02-07 18:56:30|112546.8|112496.8|112546.1|112496.1|112546.8|112496.8|112546|112496|5
1738954600000|2025-02-07 18:56:40|112543.5|112493.5|112554.4|112504.4|112555.9|112505.9|112543.5|112493.5|15
1738954610000|2025-02-07 18:56:50|112555.5|112505.5|112556.1|112506.1|112556.2|112506.2|112555.5|112505.5|4
1738954620000|2025-02-07 18:57:00|112554.9|112504.9|112566.8|112516.8|112568.8|112518.8|112553.6|112503.6|20
1738954630000|2025-02-07 18:57:10|112566.7|112516.7|112547.1|112522.1|112569|112527|112540.7|112508.5|35
1738954640000|2025-02-07 18:57:20|112545.3|112520.3|112549.7|112524.7|112551.9|112526.9|112544.4|112519.4|15
1738954650000|2025-02-07 18:57:30|112550.3|112525.3|112566.9|112516.9|112567.8|112529.8|112545.3|112504.9|31
1738954660000|2025-02-07 18:57:40|112565.4|112515.4|112561.8|112511.8|112567.6|112522.7|112546.7|112509.6|34
1738954670000|2025-02-07 18:57:50|112562.5|112512.5|112559.8|112509.8|112569.5|112519.5|112554.1|112504.1|44
1738954680000|2025-02-07 18:58:00|112559.7|112509.7|112557.2|112532.2|112565.1|112534.8|112542.4|112503.1|47
1738954690000|2025-02-07 18:58:10|112554.2|112529.2|112565.3|112540.3|112585.8|112542.9|112554.2|112514.4|49
1738954700000|2025-02-07 18:58:20|112567.4|112542.4|112593.3|112543.3|112606.5|112566.9|112561.7|112531.1|44
1738954710000|2025-02-07 18:58:30|112598.2|112548.2|112605.7|112555.7|112611|112571.7|112585.2|112535.2|47
1738954720000|2025-02-07 18:58:40|112614.4|112564.4|112551.3|112526.3|112614.4|112564.4|112551.2|112526.2|31
1738954730000|2025-02-07 18:58:50|112549.8|112524.8|112524.6|112499.6|112549.9|112524.9|112523.4|112498.4|35
1738954740000|2025-02-07 18:59:00|112525.4|112500.4|112531.5|112506.5|112531.5|112506.5|112522.4|112497.4|18
1738954750000|2025-02-07 18:59:10|112529.6|112504.6|112544.7|112519.7|112550|112525|112529.6|112504.6|32
1738954760000|2025-02-07 18:59:20|112543.7|112518.7|112545.5|112520.5|112547.7|112522.7|112543.7|112518.7|9
1738954770000|2025-02-07 18:59:30|112546.4|112521.4|112546.8|112521.8|112552.7|112527.7|112538.4|112513.4|13
1738954780000|2025-02-07 18:59:40|112546.3|112521.3|112545.9|112520.9|112558.7|112533.7|112542.8|112517.8|26
1738954790000|2025-02-07 18:59:50|112552|112527|112568.3|112518.3|112568.3|112528.4|112538.2|112508.7|26
1738954800000|2025-02-07 19:00:00|112567.7|112517.7|112558.9|112533.9|112570.3|112538|112552.2|112517.7|23
1738954810000|2025-02-07 19:00:10|112559.6|112534.6|112576.5|112526.5|112578.1|112534.6|112559|112524.8|15
1738954820000|2025-02-07 19:00:20|112562.9|112537.9|112565.4|112515.4|112574|112538.3|112545.4|112514|28
1738954830000|2025-02-07 19:00:30|112566.6|112516.6|112540.7|112515.7|112566.6|112520.6|112537.7|112490.3|23
1738954840000|2025-02-07 19:00:40|112539.8|112514.8|112537.6|112512.6|112539.8|112514.8|112536.7|112511.7|5
1738954850000|2025-02-07 19:00:50|112539|112514|112533.8|112508.8|112553.5|112516|112533.8|112501.3|19
1738954860000|2025-02-07 19:01:00|112532.8|112507.8|112520.8|112495.8|112544.9|112507.8|112512|112487|22
1738954870000|2025-02-07 19:01:10|112522.4|112497.4|112518.6|112493.6|112537.4|112499.6|112517.3|112482.4|20
1738954880000|2025-02-07 19:01:20|112520.2|112495.2|112531.3|112481.3|112537.9|112495.2|112518.6|112480.9|18
1738954890000|2025-02-07 19:01:30|112529.6|112479.6|112522.7|112497.7|112542.4|112497.7|112522.7|112479.6|28
1738954900000|2025-02-07 19:01:40|112521|112496|112535.4|112485.4|112539.5|112496.7|112521|112479.8|13
1738954910000|2025-02-07 19:01:50|112536|112486|112518.6|112493.6|112538.6|112501.3|112518.6|112481.1|23
1738954920000|2025-02-07 19:02:00|112515.5|112490.5|112535.6|112485.6|112535.7|112491.9|112515.5|112480.4|8
1738954930000|2025-02-07 19:02:10|112535|112485|112528.6|112478.6|112535|112489|112508.5|112476.2|28
1738954940000|2025-02-07 19:02:20|112510.4|112485.4|112531.8|112481.8|112535.2|112491.7|112510.4|112477|25
1738954950000|2025-02-07 19:02:30|112532.9|112482.9|112537.5|112487.5|112539.4|112489.4|112531|112481|17
1738954960000|2025-02-07 19:02:40|112536.7|112486.7|112540.9|112490.9|112540.9|112490.9|112535.7|112485.7|11
1738954970000|2025-02-07 19:02:50|112537.7|112487.7|112526.2|112476.2|112538.3|112488.3|112525.8|112475.8|21
1738954980000|2025-02-07 19:03:00|112525.5|112475.5|112511.1|112486.1|112533.7|112491.1|112510.1|112472.6|35
1738954990000|2025-02-07 19:03:10|112512.1|112487.1|112514.1|112489.1|112515.7|112490.7|112506.2|112481.2|27
1738955000000|2025-02-07 19:03:20|112511.4|112486.4|112507.5|112482.5|112527.6|112490.6|112503.6|112470|19
1738955010000|2025-02-07 19:03:30|112506.9|112481.9|112536.1|112486.1|112537.4|112498.7|112506.9|112469.4|13
1738955020000|2025-02-07 19:03:40|112536.4|112486.4|112537.1|112487.1|112539.6|112489.6|112532.5|112482.5|16
1738955030000|2025-02-07 19:03:50|112536.4|112486.4|112537.3|112487.3|112537.9|112487.9|112535.3|112485.3|17
1738955040000|2025-02-07 19:04:00|112531.4|112481.4|112514.5|112489.5|112536.6|112493.5|112513.6|112480.7|33
1738955050000|2025-02-07 19:04:10|112513.6|112488.6|112537.2|112512.2|112554.6|112514.7|112513.6|112487.2|34
1738955060000|2025-02-07 19:04:20|112536.2|112511.2|112553.4|112503.4|112554.4|112516|112526.7|112501.1|26
1738955070000|2025-02-07 19:04:30|112534.8|112509.8|112530.3|112480.3|112553.8|112512.7|112524.9|112480.3|33
1738955080000|2025-02-07 19:04:40|112514.6|112489.6|112517.1|112492.1|112518.1|112493.1|112512.4|112487.4|13
1738955090000|2025-02-07 19:04:50|112516.1|112491.1|112506.4|112481.4|112517.9|112492.9|112506.4|112481.4|15
1738955100000|2025-02-07 19:05:00|112507.2|112482.2|112501.2|112476.2|112507.2|112482.2|112495.8|112470.8|25
1738955110000|2025-02-07 19:05:10|112500.1|112475.1|112485.8|112460.8|112501.4|112476.4|112485.7|112443.1|32
1738955120000|2025-02-07 19:05:20|112484.9|112459.9|112482.6|112457.6|112484.9|112459.9|112481.6|112456.6|15
1738955130000|2025-02-07 19:05:30|112482.7|112457.7|112487.2|112462.2|112488.9|112463.9|112482.7|112457.7|10
1738955140000|2025-02-07 19:05:40|112485|112460|112481.7|112456.7|112487.1|112462.1|112480.5|112455.5|16
1738955150000|2025-02-07 19:05:50|112481.6|112456.6|112495.4|112470.4|112495.4|112470.4|112481.4|112456.4|19
1738955160000|2025-02-07 19:06:00|112496.6|112471.6|112509.2|112484.2|112509.3|112484.3|112496.6|112471.6|14
1738955170000|2025-02-07 19:06:10|112508.7|112483.7|112512.8|112487.8|112513.5|112488.5|112506.4|112481.4|15
1738955180000|2025-02-07 19:06:20|112511.8|112486.8|112511.2|112486.2|112511.8|112486.8|112506.4|112481.4|16
1738955190000|2025-02-07 19:06:30|112510.9|112485.9|112512.9|112487.9|112513.2|112488.2|112510.9|112485.9|8
1738955200000|2025-02-07 19:06:40|112511.2|112486.2|112514.4|112489.4|112514.5|112489.5|112509.8|112484.8|13
1738955210000|2025-02-07 19:06:50|112513.4|112488.4|112515.5|112490.5|112516.3|112491.3|112512.8|112487.8|17
1738955220000|2025-02-07 19:07:00|112516.3|112491.3|112532.9|112507.9|112539.8|112514.8|112516.3|112491.3|28
1738955230000|2025-02-07 19:07:10|112531.9|112506.9|112537.1|112512.1|112539.9|112514.9|112531.9|112506.9|31
1738955240000|2025-02-07 19:07:20|112536|112511|112529.7|112504.7|112537|112512|112529.7|112504.7|6
1738955250000|2025-02-07 19:07:30|112528.8|112503.8|112526.4|112501.4|112530|112505|112526.4|112501.4|13
1738955260000|2025-02-07 19:07:40|112525.8|112500.8|112532.2|112507.2|112534.5|112509.5|112519.6|112494.6|23
1738955270000|2025-02-07 19:07:50|112531.4|112506.4|112532.6|112507.6|112536.7|112511.7|112531.3|112506.3|13
1738955280000|2025-02-07 19:08:00|112531.7|112506.7|112528.5|112503.5|112552.7|112510.3|112525.8|112490.8|27
1738955290000|2025-02-07 19:08:10|112529.5|112504.5|112534.1|112509.1|112535.4|112510.4|112526.3|112501.3|19
1738955300000|2025-02-07 19:08:20|112533.4|112508.4|112525.1|112500.1|112540.3|112508.4|112520|112487.4|26
1738955310000|2025-02-07 19:08:30|112517.6|112492.6|112520.8|112495.8|112525.6|112500.6|112516.6|112491.6|20
1738955320000|2025-02-07 19:08:40|112520.6|112495.6|112512.3|112487.3|112521.8|112496.8|112511|112486|18
1738955330000|2025-02-07 19:08:50|112513.3|112488.3|112516.6|112491.6|112518.7|112493.7|112513.3|112488.3|12
1738955340000|2025-02-07 19:09:00|112515.3|112490.3|112516.8|112491.8|112517.2|112492.2|112513.3|112488.3|14
1738955350000|2025-02-07 19:09:10|112516.3|112491.3|112515.7|112490.7|112516.8|112491.8|112513.4|112488.4|19
1738955360000|2025-02-07 19:09:20|112517|112492|112506.3|112481.3|112517|112492|112505.2|112480.2|15
1738955370000|2025-02-07 19:09:30|112505.6|112480.6|112512.2|112487.2|112512.9|112487.9|112505.6|112480.6|11
1738955380000|2025-02-07 19:09:40|112511.6|112486.6|112513.5|112488.5|112513.5|112488.5|112509.8|112484.8|7
1738955390000|2025-02-07 19:09:50|112512.3|112487.3|112512.8|112487.8|112514.7|112489.7|112511.4|112486.4|11
1738955400000|2025-02-07 19:10:00|112513.5|112488.5|112502.9|112477.9|112519.6|112488.5|112499.8|112469.6|18
1738955410000|2025-02-07 19:10:10|112501.4|112476.4|112509.8|112484.8|112512.2|112487.2|112501.4|112476.4|16
1738955420000|2025-02-07 19:10:20|112510.5|112485.5|112513.7|112488.7|112514.5|112489.5|112509.4|112484.4|14
1738955430000|2025-02-07 19:10:30|112514.5|112489.5|112502.5|112477.5|112516.5|112491.5|112498.9|112473.9|18
1738955440000|2025-02-07 19:10:40|112502.1|112477.1|112490.4|112465.4|112502.7|112477.7|112490.4|112465.4|21
1738955450000|2025-02-07 19:10:50|112491.6|112466.6|112489.5|112464.5|112492.1|112467.1|112489.5|112464.5|8
1738955460000|2025-02-07 19:11:00|112489.1|112464.1|112492.1|112467.1|112492.1|112467.1|112488.7|112463.7|6
1738955470000|2025-02-07 19:11:10|112492.2|112467.2|112490|112465|112492.8|112467.8|112488.2|112463.2|10
1738955480000|2025-02-07 19:11:20|112489.2|112464.2|112493|112468|112496|112471|112487|112462|14
1738955490000|2025-02-07 19:11:30|112493.8|112468.8|112491.8|112466.8|112497|112472|112491.8|112466.8|12
1738955500000|2025-02-07 19:11:40|112492|112467|112493.9|112468.9|112493.9|112468.9|112492|112467|3
1738955510000|2025-02-07 19:11:50|112494.2|112469.2|112499|112474|112500.3|112475.3|112493.8|112468.8|11
1738955520000|2025-02-07 19:12:00|112501|112476|112504.6|112479.6|112508.7|112483.7|112501|112476|11
1738955530000|2025-02-07 19:12:10|112504.4|112479.4|112484.7|112459.7|112504.5|112479.5|112469.1|112444.1|22
1738955540000|2025-02-07 19:12:20|112483.2|112458.2|112487.2|112462.2|112488.8|112463.8|112483.2|112458.2|9
1738955550000|2025-02-07 19:12:30|112485.8|112460.8|112481.6|112456.6|112487.1|112462.1|112480.6|112455.6|8
1738955560000|2025-02-07 19:12:40|112484.6|112459.6|112491.5|112466.5|112500.1|112466.5|112483.8|112441.6|22
1738955570000|2025-02-07 19:12:50|112491.8|112466.8|112491.7|112466.7|112493.3|112468.3|112483.8|112458.8|18
1738955580000|2025-02-07 19:13:00|112489.1|112464.1|112488.2|112463.2|112490|112465|112488.2|112463.2|16
1738955590000|2025-02-07 19:13:10|112488.8|112463.8|112489.3|112464.3|112489.9|112464.9|112488.4|112463.4|7
1738955600000|2025-02-07 19:13:20|112489.4|112464.4|112490.9|112465.9|112490.9|112465.9|112488.3|112463.3|9
1738955610000|2025-02-07 19:13:30|112491.4|112466.4|112488.7|112463.7|112491.7|112466.7|112488.2|112463.2|7
1738955620000|2025-02-07 19:13:40|112489.7|112464.7|112490|112465|112490|112465|112488.5|112463.5|5
1738955630000|2025-02-07 19:13:50|112491|112466|112490.7|112465.7|112492.2|112467.2|112488.6|112463.6|14
1738955640000|2025-02-07 19:14:00|112491.6|112466.6|112491|112466|112493.1|112468.1|112491|112466|6
1738955650000|2025-02-07 19:14:10|112488.4|112463.4|112492.4|112467.4|112492.4|112467.4|112488.4|112463.4|7
1738955660000|2025-02-07 19:14:20|112489.9|112464.9|112507.7|112457.7|112509.9|112467.2|112489.8|112450.2|31
1738955670000|2025-02-07 19:14:30|112507.8|112457.8|112494.1|112469.1|112510.3|112469.1|112493.3|112456.8|11
1738955680000|2025-02-07 19:14:40|112492|112467|112496.3|112471.3|112497.5|112472.5|112492|112467|10
1738955690000|2025-02-07 19:14:50|112509.5|112459.5|112503.4|112453.4|112510.1|112460.1|112500.5|112450.5|17
1738955700000|2025-02-07 19:15:00|112502.4|112452.4|112499.1|112449.1|112502.4|112452.4|112493.3|112443.3|22
1738955710000|2025-02-07 19:15:10|112500.3|112450.3|112497.5|112447.5|112500.3|112450.3|112497.3|112447.3|8
1738955720000|2025-02-07 19:15:20|112497.3|112447.3|112496.6|112446.6|112497.3|112447.3|112496.1|112446.1|4
1738955730000|2025-02-07 19:15:30|112496.1|112446.1|112487.7|112437.7|112496.1|112446.1|112486.7|112436.7|10
1738955740000|2025-02-07 19:15:40|112487.2|112437.2|112475.5|112425.5|112487.2|112437.2|112474.4|112424.4|22
1738955750000|2025-02-07 19:15:50|112475.6|112425.6|112458.7|112433.7|112475.6|112440.7|112458.7|112422.4|15
1738955760000|2025-02-07 19:16:00|112458.8|112433.8|112464.1|112414.1|112464.1|112433.8|112451.3|112412.6|23
1738955770000|2025-02-07 19:16:10|112465.4|112415.4|112459.2|112409.2|112466.2|112416.2|112458.6|112408.6|20
1738955780000|2025-02-07 19:16:20|112459.7|112409.7|112452.8|112402.8|112463.5|112413.5|112451.4|112401.4|33
1738955790000|2025-02-07 19:16:30|112455.5|112405.5|112444|112394|112456.2|112406.2|112442.6|112392.6|24
1738955800000|2025-02-07 19:16:40|112443.5|112393.5|112443.8|112393.8|112444|112394|112440.1|112390.1|18
1738955810000|2025-02-07 19:16:50|112444|112394|112443.9|112393.9|112446.5|112396.5|112442.3|112392.3|11
1738955820000|2025-02-07 19:17:00|112444.9|112394.9|112446.4|112396.4|112447.7|112397.7|112442.2|112392.2|22
1738955830000|2025-02-07 19:17:10|112445.3|112395.3|112442.6|112392.6|112445.3|112395.3|112440.1|112390.1|18
1738955840000|2025-02-07 19:17:20|112441.7|112391.7|112440.7|112390.7|112441.7|112391.7|112439.3|112389.3|4
1738955850000|2025-02-07 19:17:30|112441.7|112391.7|112440.8|112390.8|112445.3|112395.3|112440.8|112390.8|11
1738955860000|2025-02-07 19:17:40|112442.3|112392.3|112444.3|112394.3|112444.4|112394.4|112437.4|112387.4|19
1738955870000|2025-02-07 19:17:50|112445.2|112395.2|112444.6|112394.6|112448.1|112398.1|112443.3|112393.3|17
1738955880000|2025-02-07 19:18:00|112443.4|112393.4|112442.2|112392.2|112443.7|112393.7|112439.2|112389.2|14
1738955890000|2025-02-07 19:18:10|112445.8|112395.8|112444.3|112394.3|112446.4|112396.4|112440.3|112390.3|18
1738955900000|2025-02-07 19:18:20|112444|112394|112443.8|112393.8|112444.4|112394.4|112442.7|112392.7|7
1738955910000|2025-02-07 19:18:30|112444.4|112394.4|112443.5|112393.5|112444.4|112394.4|112442.5|112392.5|4
1738955920000|2025-02-07 19:18:40|112443.4|112393.4|112445.1|112395.1|112448|112398|112439.6|112389.6|23
1738955930000|2025-02-07 19:18:50|112446|112396|112443.8|112393.8|112447.9|112397.9|112441.8|112391.8|12
1738955940000|2025-02-07 19:19:00|112441.6|112391.6|112436.5|112386.5|112443.9|112393.9|112434.7|112384.7|28
1738955950000|2025-02-07 19:19:10|112434.9|112384.9|112437|112387|112437.8|112387.8|112430.9|112380.9|25
1738955960000|2025-02-07 19:19:20|112436.8|112386.8|112435.9|112385.9|112436.8|112386.8|112435.8|112385.8|5
1738955970000|2025-02-07 19:19:30|112434.6|112384.6|112431.3|112381.3|112435.7|112385.7|112429.4|112379.4|31
1738955980000|2025-02-07 19:19:40|112432.5|112382.5|112442.1|112392.1|112443.8|112393.8|112432.5|112382.5|26
1738955990000|2025-02-07 19:19:50|112443.2|112393.2|112442.2|112392.2|112446.1|112396.1|112440.3|112390.3|17
1738956000000|2025-02-07 19:20:00|112440.8|112390.8|112434.4|112384.4|112440.8|112390.8|112431.1|112381.1|30
1738956010000|2025-02-07 19:20:10|112434.8|112384.8|112433.6|112383.6|112437.9|112387.9|112431.8|112381.8|54
1738956020000|2025-02-07 19:20:20|112434.6|112384.6|112440.4|112390.4|112441.9|112391.9|112433.1|112383.1|48
1738956030000|2025-02-07 19:20:30|112440.9|112390.9|112439.4|112389.4|112443.5|112393.5|112435.2|112385.2|32
1738956040000|2025-02-07 19:20:40|112440.2|112390.2|112440.8|112390.8|112442.3|112392.3|112438.2|112388.2|24
1738956050000|2025-02-07 19:20:50|112441.1|112391.1|112440.5|112390.5|112441.1|112391.1|112440.5|112390.5|5
1738956060000|2025-02-07 19:21:00|112439.6|112389.6|112433.2|112383.2|112439.6|112389.6|112433.2|112383.2|9
1738956070000|2025-02-07 19:21:10|112423.4|112373.4|112435.2|112385.2|112436.3|112386.3|112423.4|112373.4|43
1738956080000|2025-02-07 19:21:20|112435.7|112385.7|112440|112390|112443.5|112393.5|112431.7|112381.7|49
1738956090000|2025-02-07 19:21:30|112439.2|112389.2|112437.4|112387.4|112442.6|112392.6|112434.2|112384.2|51
1738956100000|2025-02-07 19:21:40|112439.8|112389.8|112445.6|112395.6|112448.7|112398.7|112439.8|112389.8|53
1738956110000|2025-02-07 19:21:50|112446|112396|112449|112399|112454.2|112404.2|112445.4|112395.4|29
1738956120000|2025-02-07 19:22:00|112447.5|112397.5|112442.8|112392.8|112449.3|112399.3|112439.7|112389.7|35
1738956130000|2025-02-07 19:22:10|112444.5|112394.5|112436.9|112386.9|112445.6|112395.6|112436.9|112386.9|19
1738956140000|2025-02-07 19:22:20|112435.9|112385.9|112432.6|112382.6|112436.6|112386.6|112426.3|112376.3|48
1738956150000|2025-02-07 19:22:30|112433.2|112383.2|112430.2|112380.2|112433.3|112383.3|112428.1|112378.1|28
1738956160000|2025-02-07 19:22:40|112431.3|112381.3|112425.2|112375.2|112434.8|112384.8|112424|112374|34
1738956170000|2025-02-07 19:22:50|112425.3|112375.3|112431.9|112381.9|112433|112383|112425.3|112375.3|30
1738956180000|2025-02-07 19:23:00|112429.8|112379.8|112435.4|112385.4|112435.4|112385.4|112426.7|112376.7|47
1738956190000|2025-02-07 19:23:10|112434.1|112384.1|112431.6|112381.6|112434.1|112384.1|112428.9|112378.9|18
1738956200000|2025-02-07 19:23:20|112429.1|112379.1|112429.4|112379.4|112432.8|112382.8|112429.1|112379.1|13
1738956210000|2025-02-07 19:23:30|112432.2|112382.2|112433|112383|112434|112384|112428.8|112378.8|19
1738956220000|2025-02-07 19:23:40|112433.5|112383.5|112435.6|112385.6|112439|112389|112433.4|112383.4|30
1738956230000|2025-02-07 19:23:50|112435.2|112385.2|112436.5|112386.5|112439|112389|112432.8|112382.8|29
1738956240000|2025-02-07 19:24:00|112437.6|112387.6|112438.9|112388.9|112438.9|112388.9|112433.7|112383.7|34
1738956250000|2025-02-07 19:24:10|112435|112385|112436.9|112386.9|112438.8|112388.8|112433.8|112383.8|43
1738956260000|2025-02-07 19:24:20|112438.1|112388.1|112437.6|112387.6|112439.7|112389.7|112435.4|112385.4|28
1738956270000|2025-02-07 19:24:30|112436.6|112386.6|112442.3|112392.3|112442.5|112392.5|112435.9|112385.9|31
1738956280000|2025-02-07 19:24:40|112441.8|112391.8|112440|112390|112442.7|112402.4|112423.5|112388.7|37
1738956290000|2025-02-07 19:24:50|112438.9|112388.9|112428.5|112403.5|112441|112404.9|112425.5|112387.2|22
1738956300000|2025-02-07 19:25:00|112427.6|112402.6|112441.1|112391.1|112441.1|112404|112425|112391.1|18
1738956310000|2025-02-07 19:25:10|112442.2|112392.2|112429.5|112404.5|112442.2|112406.7|112428.9|112388.7|18
1738956320000|2025-02-07 19:25:20|112428.4|112403.4|112423.5|112398.5|112430.6|112405.6|112423.5|112398.5|18
1738956330000|2025-02-07 19:25:30|112422.4|112397.4|112422|112397|112423.2|112398.2|112418.9|112393.9|21
1738956340000|2025-02-07 19:25:40|112423.2|112398.2|112437.6|112387.6|112441.6|112402.8|112423.2|112386.1|30
1738956350000|2025-02-07 19:25:50|112435.9|112385.9|112441.2|112391.2|112441.2|112391.2|112435.9|112385.9|25
1738956360000|2025-02-07 19:26:00|112440.2|112390.2|112439.5|112389.5|112440.2|112390.2|112435.2|112385.2|13
1738956370000|2025-02-07 19:26:10|112440.7|112390.7|112441|112391|112443.1|112393.1|112440.2|112390.2|17
1738956380000|2025-02-07 19:26:20|112440|112390|112430.1|112405.1|112440|112405.8|112426.7|112390|15
1738956390000|2025-02-07 19:26:30|112427.1|112402.1|112427.3|112402.3|112428.6|112403.6|112427.1|112402.1|13
1738956400000|2025-02-07 19:26:40|112426.8|112401.8|112439.1|112389.1|112443.5|112401.8|112426.8|112384.2|24
1738956410000|2025-02-07 19:26:50|112427|112402|112423.6|112398.6|112427.3|112402.3|112423.4|112398.4|15
1738956420000|2025-02-07 19:27:00|112423.7|112398.7|112429|112404|112429.2|112404.2|112423.7|112398.7|8
1738956430000|2025-02-07 19:27:10|112429.9|112404.9|112430.8|112405.8|112430.8|112405.8|112429|112404|13
1738956440000|2025-02-07 19:27:20|112428.2|112403.2|112460.5|112410.5|112465.3|112415.3|112428.2|112399|19
1738956450000|2025-02-07 19:27:30|112460|112410|112458.7|112408.7|112461.1|112411.1|112457.5|112407.5|19
1738956460000|2025-02-07 19:27:40|112453.6|112403.6|112462.9|112412.9|112465.2|112415.2|112452.8|112402.8|22
1738956470000|2025-02-07 19:27:50|112461.5|112411.5|112459.3|112409.3|112462.8|112412.8|112457.1|112407.1|16
1738956480000|2025-02-07 19:28:00|112460.3|112410.3|112445.4|112420.4|112460.3|112421.1|112440.7|112408.3|16
1738956490000|2025-02-07 19:28:10|112446.5|112421.5|112458|112408|112462|112421.6|112443.8|112401.4|23
1738956500000|2025-02-07 19:28:20|112458.6|112408.6|112456.3|112406.3|112460.1|112410.1|112454.7|112404.7|26
1738956510000|2025-02-07 19:28:30|112456.7|112406.7|112457.1|112407.1|112457.4|112407.4|112452.4|112402.4|21
1738956520000|2025-02-07 19:28:40|112456.9|112406.9|112445.9|112395.9|112458.4|112408.4|112445.9|112395.9|38
1738956530000|2025-02-07 19:28:50|112447.2|112397.2|112450.4|112400.4|112450.9|112400.9|112441.1|112391.1|41
1738956540000|2025-02-07 19:29:00|112451.9|112401.9|112460.7|112410.7|112461.5|112411.5|112448.2|112398.2|29
1738956550000|2025-02-07 19:29:10|112468.3|112418.3|112443.4|112393.4|112468.3|112418.3|112441|112391|48
1738956560000|2025-02-07 19:29:20|112443.2|112393.2|112440.7|112390.7|112443.5|112393.5|112439.1|112389.1|28
1738956570000|2025-02-07 19:29:30|112441.3|112391.3|112446.4|112396.4|112451.3|112401.3|112439.4|112389.4|16
1738956580000|2025-02-07 19:29:40|112446.2|112396.2|112446.2|112396.2|112448.6|112398.6|112440.5|112390.5|17
1738956590000|2025-02-07 19:29:50|112447.1|112397.1|112451.3|112401.3|112453.5|112403.5|112447.1|112397.1|12
1738956600000|2025-02-07 19:30:00|112453.4|112403.4|112458.2|112408.2|112458.9|112408.9|112453.4|112403.4|20
1738956610000|2025-02-07 19:30:10|112457.9|112407.9|112457.4|112407.4|112457.9|112407.9|112457.4|112407.4|4
1738956620000|2025-02-07 19:30:20|112457.5|112407.5|112458.3|112408.3|112458.3|112408.3|112457.5|112407.5|4
1738956630000|2025-02-07 19:30:30|112458.2|112408.2|112461.6|112411.6|112462|112412|112458.2|112408.2|12
1738956640000|2025-02-07 19:30:40|112461|112411|112457.7|112407.7|112461|112411|112456.7|112406.7|8
1738956650000|2025-02-07 19:30:50|112458.1|112408.1|112458.9|112408.9|112458.9|112408.9|112458|112408|5
1738956660000|2025-02-07 19:31:00|112459.1|112409.1|112462.1|112412.1|112462.1|112412.1|112456.5|112406.5|22
1738956670000|2025-02-07 19:31:10|112461.8|112411.8|112464.9|112414.9|112465|112415|112459.5|112409.5|25
1738956680000|2025-02-07 19:31:20|112465.5|112415.5|112465.9|112415.9|112468|112418|112465.5|112415.5|9
1738956690000|2025-02-07 19:31:30|112467.7|112417.7|112466.6|112416.6|112467.7|112417.7|112465.2|112415.2|5
1738956700000|2025-02-07 19:31:40|112465.5|112415.5|112466.2|112416.2|112466.5|112416.5|112464.2|112414.2|16
1738956710000|2025-02-07 19:31:50|112465.1|112415.1|112466.7|112416.7|112466.7|112416.7|112465|112415|4
1738956720000|2025-02-07 19:32:00|112466.6|112416.6|112473.2|112423.2|112473.4|112423.4|112466.6|112416.6|13
1738956730000|2025-02-07 19:32:10|112472.2|112422.2|112464.8|112414.8|112472.2|112422.2|112457.3|112407.3|35
1738956740000|2025-02-07 19:32:20|112464.7|112414.7|112466.4|112416.4|112467.9|112417.9|112462.4|112412.4|44
1738956750000|2025-02-07 19:32:30|112464.7|112414.7|112466.7|112416.7|112468.5|112418.5|112464.3|112414.3|20
1738956760000|2025-02-07 19:32:40|112467.9|112417.9|112465.5|112415.5|112471.8|112421.8|112465.5|112415.5|22
1738956770000|2025-02-07 19:32:50|112466.5|112416.5|112465.3|112415.3|112466.7|112416.7|112462.2|112412.2|22
1738956780000|2025-02-07 19:33:00|112466.3|112416.3|112462.8|112412.8|112467.7|112417.7|112462.8|112412.8|44
1738956790000|2025-02-07 19:33:10|112462.9|112412.9|112459.3|112409.3|112465.5|112415.5|112459.3|112409.3|31
1738956800000|2025-02-07 19:33:20|112459.8|112409.8|112456.7|112406.7|112461.3|112411.3|112449.7|112399.7|24
1738956810000|2025-02-07 19:33:30|112454.7|112404.7|112457.4|112407.4|112457.7|112407.7|112454.2|112404.2|9
1738956820000|2025-02-07 19:33:40|112456.1|112406.1|112457|112407|112459.3|112409.3|112452|112402|28
1738956830000|2025-02-07 19:33:50|112456.1|112406.1|112452.3|112402.3|112457.7|112407.7|112448.9|112398.9|25
1738956840000|2025-02-07 19:34:00|112451.2|112401.2|112457.7|112407.7|112457.8|112407.8|112449.2|112399.2|34
1738956850000|2025-02-07 19:34:10|112458.7|112408.7|112454.9|112404.9|112459.1|112409.1|112452.9|112402.9|21
1738956860000|2025-02-07 19:34:20|112454.8|112404.8|112430.4|112405.4|112457|112410.2|112429.1|112393.1|28
1738956870000|2025-02-07 19:34:30|112432.1|112407.1|112431.3|112406.3|112451|112409.2|112430.6|112394.7|22
1738956880000|2025-02-07 19:34:40|112432.5|112407.5|112438.9|112388.9|112446.4|112410.1|112430.4|112386.5|35
1738956890000|2025-02-07 19:34:50|112438.3|112388.3|112433.2|112383.2|112438.3|112388.3|112429.9|112379.9|37
1738956900000|2025-02-07 19:35:00|112430.3|112380.3|112435.6|112385.6|112438.8|112388.8|112430.3|112380.3|36
1738956910000|2025-02-07 19:35:10|112435.3|112385.3|112440.2|112390.2|112442.4|112392.4|112433|112383|21
1738956920000|2025-02-07 19:35:20|112439.5|112389.5|112439.7|112389.7|112442.7|112392.7|112438.7|112388.7|20
1738956930000|2025-02-07 19:35:30|112439.8|112389.8|112440|112390|112442|112392|112437|112387|38
1738956940000|2025-02-07 19:35:40|112441.1|112391.1|112441|112391|112445.9|112395.9|112438.4|112388.4|19
1738956950000|2025-02-07 19:35:50|112439.4|112389.4|112442.4|112392.4|112443.1|112405.1|112426.8|112387.5|37
1738956960000|2025-02-07 19:36:00|112440.5|112390.5|112442|112392|112444.1|112394.1|112438.5|112388.5|22
1738956970000|2025-02-07 19:36:10|112442.2|112392.2|112437.5|112387.5|112443.2|112393.2|112436.8|112386.8|39
1738956980000|2025-02-07 19:36:20|112440.2|112390.2|112437.7|112387.7|112440.2|112390.2|112433.9|112383.9|28
1738956990000|2025-02-07 19:36:30|112436.7|112386.7|112437.9|112387.9|112440.7|112390.7|112434.5|112384.5|34
1738957000000|2025-02-07 19:36:40|112438|112388|112445.3|112395.3|112445.3|112395.3|112436.9|112386.9|30
1738957010000|2025-02-07 19:36:50|112445.8|112395.8|112439.2|112389.2|112446.4|112396.4|112436.5|112386.5|34
1738957020000|2025-02-07 19:37:00|112438|112388|112438.6|112388.6|112440.9|112390.9|112438|112388|32
1738957030000|2025-02-07 19:37:10|112437.4|112387.4|112437.7|112387.7|112438.4|112388.4|112436.1|112386.1|12
1738957040000|2025-02-07 19:37:20|112438.7|112388.7|112438.7|112388.7|112441|112391|112435.6|112385.6|34
1738957050000|2025-02-07 19:37:30|112436.2|112386.2|112436.1|112386.1|112440.8|112390.8|112434|112384|22
1738957060000|2025-02-07 19:37:40|112435.7|112385.7|112438.2|112388.2|112438.3|112388.3|112435.2|112385.2|9
1738957070000|2025-02-07 19:37:50|112438.7|112388.7|112440.7|112390.7|112442.7|112392.7|112435.2|112385.2|41
1738957080000|2025-02-07 19:38:00|112440.1|112390.1|112434.7|112384.7|112440.4|112390.4|112432.1|112382.1|29
1738957090000|2025-02-07 19:38:10|112434.5|112384.5|112434.6|112384.6|112435.9|112385.9|112432.6|112382.6|20
1738957100000|2025-02-07 19:38:20|112432.5|112382.5|112434.4|112384.4|112437|112387|112432.5|112382.5|15
1738957110000|2025-02-07 19:38:30|112434.3|112384.3|112432.7|112382.7|112435.8|112385.8|112432.7|112382.7|8
1738957120000|2025-02-07 19:38:40|112434.5|112384.5|112441.7|112391.7|112441.7|112391.7|112434.5|112384.5|34
1738957130000|2025-02-07 19:38:50|112439.7|112389.7|112441.8|112391.8|112441.8|112391.8|112438.8|112388.8|13
1738957140000|2025-02-07 19:39:00|112440.1|112390.1|112439.6|112389.6|112442|112392|112437.5|112387.5|37
1738957150000|2025-02-07 19:39:10|112439.9|112389.9|112440.9|112390.9|112445.7|112395.7|112438.8|112388.8|38
1738957160000|2025-02-07 19:39:20|112438.1|112388.1|112442.9|112392.9|112442.9|112403.8|112426.1|112388.1|22
1738957170000|2025-02-07 19:39:30|112443|112393|112444.2|112394.2|112444.2|112394.2|112439.7|112389.7|18
1738957180000|2025-02-07 19:39:40|112442.7|112392.7|112437.8|112387.8|112442.7|112392.7|112435.4|112385.4|22
1738957190000|2025-02-07 19:39:50|112440.3|112390.3|112438.7|112388.7|112440.8|112390.8|112436|112386|23
1738957200000|2025-02-07 19:40:00|112440.5|112390.5|112432.9|112382.9|112440.5|112390.5|112431.8|112381.8|42
1738957210000|2025-02-07 19:40:10|112433.7|112383.7|112435.8|112385.8|112437|112387|112432.8|112382.8|38
1738957220000|2025-02-07 19:40:20|112436.9|112386.9|112436.6|112386.6|112438.4|112388.4|112435.1|112385.1|13
1738957230000|2025-02-07 19:40:30|112436.3|112386.3|112436.4|112386.4|112438.3|112388.3|112432.6|112382.6|37
1738957240000|2025-02-07 19:40:40|112434.8|112384.8|112436.3|112386.3|112437.4|112387.4|112433.6|112383.6|19
1738957250000|2025-02-07 19:40:50|112436.6|112386.6|112427.7|112377.7|112438|112388|112426.1|112376.1|25
1738957260000|2025-02-07 19:41:00|112428.7|112378.7|112421.1|112371.1|112428.7|112378.7|112421.1|112371.1|11
1738957270000|2025-02-07 19:41:10|112422.1|112372.1|112416.6|112366.6|112422.8|112372.8|112416.6|112366.6|34
1738957280000|2025-02-07 19:41:20|112415.9|112365.9|112411.5|112361.5|112415.9|112365.9|112408.4|112358.4|19
1738957290000|2025-02-07 19:41:30|112409|112359|112411.6|112361.6|112412.2|112362.2|112408.2|112358.2|28
1738957300000|2025-02-07 19:41:40|112412.1|112362.1|112413.4|112363.4|112414.7|112364.7|112406.8|112356.8|21
1738957310000|2025-02-07 19:41:50|112413.1|112363.1|112438.7|112388.7|112538.8|112429.9|112412.9|112362.9|44
1738957320000|2025-02-07 19:42:00|112439.4|112389.4|112422.9|112372.9|112441.5|112391.5|112415.2|112365.2|53
1738957330000|2025-02-07 19:42:10|112424.2|112374.2|112408|112358|112432|112382|112391.4|112354.5|55
1738957340000|2025-02-07 19:42:20|112408.5|112358.5|112424.8|112374.8|112431|112381|112408.5|112358.5|46
1738957350000|2025-02-07 19:42:30|112428.9|112378.9|112401|112351|112430.9|112380.9|112377|112327|58
1738957360000|2025-02-07 19:42:40|112401.6|112351.6|112404.4|112354.4|112404.4|112354.4|112394.6|112344.6|50
1738957370000|2025-02-07 19:42:50|112405|112355|112441.9|112391.9|112443.6|112393.6|112392.3|112350.2|53
1738957380000|2025-02-07 19:43:00|112443.1|112393.1|112437.6|112387.6|112443.2|112393.2|112430.8|112380.8|45
1738957390000|2025-02-07 19:43:10|112431.3|112381.3|112429.5|112379.5|112435.6|112385.6|112425|112375|61
1738957400000|2025-02-07 19:43:20|112428|112378|112432.1|112382.1|112442.9|112392.9|112428|112378|57
1738957410000|2025-02-07 19:43:30|112433.9|112383.9|112425.6|112375.6|112435.2|112385.2|112425.6|112375.6|28
1738957420000|2025-02-07 19:43:40|112424.7|112374.7|112430.9|112380.9|112431.6|112381.6|112422.5|112372.5|59
1738957430000|2025-02-07 19:43:50|112429.4|112379.4|112432.8|112382.8|112439.8|112389.8|112421.2|112371.2|54
1738957440000|2025-02-07 19:44:00|112430.8|112380.8|112423|112373|112435|112385|112419.3|112369.3|31
1738957450000|2025-02-07 19:44:10|112420.5|112370.5|112411.9|112361.9|112422.2|112372.2|112411.5|112361.5|54
1738957460000|2025-02-07 19:44:20|112412.6|112362.6|112413.8|112363.8|112417|112367|112412.6|112362.6|19
1738957470000|2025-02-07 19:44:30|112414.3|112364.3|112409.8|112359.8|112414.3|112364.3|112409.4|112359.4|40
1738957480000|2025-02-07 19:44:40|112411.9|112361.9|112427.8|112377.8|112430.1|112380.1|112411.2|112361.2|32
1738957490000|2025-02-07 19:44:50|112430.1|112380.1|112427.8|112377.8|112431.8|112381.8|112423.4|112373.4|40
1738957500000|2025-02-07 19:45:00|112427.2|112377.2|112421.6|112371.6|112429.3|112379.3|112421.6|112371.6|48
1738957510000|2025-02-07 19:45:10|112422.4|112372.4|112424.3|112374.3|112429.8|112379.8|112417.9|112367.9|50
1738957520000|2025-02-07 19:45:20|112424.2|112374.2|112416|112366|112427.3|112377.3|112410.6|112360.6|56
1738957530000|2025-02-07 19:45:30|112413.9|112363.9|112410.4|112360.4|112415.2|112365.2|112409.2|112359.2|66
1738957540000|2025-02-07 19:45:40|112411.3|112361.3|112413.3|112363.3|112413.4|112363.4|112404.8|112354.8|64
1738957550000|2025-02-07 19:45:50|112411.7|112361.7|112410.8|112360.8|112413.4|112363.4|112406.9|112356.9|58
1738957560000|2025-02-07 19:46:00|112411|112361|112414.8|112364.8|112416.9|112366.9|112409.7|112359.7|38
1738957570000|2025-02-07 19:46:10|112413.8|112363.8|112413.9|112363.9|112417.8|112367.8|112411.3|112361.3|53
1738957580000|2025-02-07 19:46:20|112414.7|112364.7|112427|112377|112434.8|112384.8|112412.3|112362.3|49
1738957590000|2025-02-07 19:46:30|112428.5|112378.5|112438.4|112388.4|112438.4|112388.4|112424.4|112374.4|35
1738957600000|2025-02-07 19:46:40|112438.1|112388.1|112442|112392|112445.4|112395.4|112438.1|112388.1|39
1738957610000|2025-02-07 19:46:50|112441|112391|112435.5|112385.5|112444.2|112394.2|112434.7|112384.7|46
1738957620000|2025-02-07 19:47:00|112435.7|112385.7|112443.3|112393.3|112444.6|112394.6|112434|112384|37
1738957630000|2025-02-07 19:47:10|112440.4|112390.4|112466.7|112416.7|112468.5|112418.5|112440.4|112390.4|47
1738957640000|2025-02-07 19:47:20|112465.5|112415.5|112460.1|112410.1|112465.9|112415.9|112455.6|112405.6|28
1738957650000|2025-02-07 19:47:30|112459.2|112409.2|112460|112410|112462.1|112412.1|112456|112406|20
1738957660000|2025-02-07 19:47:40|112461.6|112411.6|112461.6|112411.6|112464.5|112414.5|112458.6|112408.6|27
1738957670000|2025-02-07 19:47:50|112461.1|112411.1|112445.7|112395.7|112462.2|112412.2|112442.2|112392.2|35
1738957680000|2025-02-07 19:48:00|112446.3|112396.3|112442.7|112392.7|112446.3|112396.3|112437.5|112387.5|34
1738957690000|2025-02-07 19:48:10|112439.3|112389.3|112443.6|112393.6|112446.3|112396.3|112436.4|112386.4|37
1738957700000|2025-02-07 19:48:20|112445.3|112395.3|112445|112395|112453.9|112403.9|112442.1|112392.1|21
1738957710000|2025-02-07 19:48:30|112445.5|112395.5|112442.6|112392.6|112445.5|112395.5|112436.6|112386.6|23
1738957720000|2025-02-07 19:48:40|112441.2|112391.2|112437.1|112387.1|112443.8|112393.8|112433.7|112383.7|27
1738957730000|2025-02-07 19:48:50|112436|112386|112429.3|112379.3|112438.2|112388.2|112427.5|112377.5|29
1738957740000|2025-02-07 19:49:00|112430.7|112380.7|112427.3|112377.3|112430.8|112380.8|112424.3|112374.3|31
1738957750000|2025-02-07 19:49:10|112426.1|112376.1|112425.9|112375.9|112429.8|112379.8|112424.6|112374.6|42
1738957760000|2025-02-07 19:49:20|112426.1|112376.1|112425.9|112375.9|112426.6|112376.6|112423.9|112373.9|9
1738957770000|2025-02-07 19:49:30|112424.2|112374.2|112425.7|112375.7|112434.5|112384.5|112424.2|112374.2|21
1738957780000|2025-02-07 19:49:40|112427.2|112377.2|112430.4|112380.4|112434.8|112384.8|112424.5|112374.5|32
1738957790000|2025-02-07 19:49:50|112432.2|112382.2|112429.9|112379.9|112434.1|112384.1|112428.9|112378.9|21
1738957800000|2025-02-07 19:50:00|112429.3|112379.3|112427.6|112377.6|112431.6|112381.6|112427.1|112377.1|22
1738957810000|2025-02-07 19:50:10|112426.7|112376.7|112428.2|112378.2|112433.8|112383.8|112423.3|112373.3|36
1738957820000|2025-02-07 19:50:20|112429.4|112379.4|112426.8|112376.8|112429.9|112379.9|112422.5|112372.5|27
1738957830000|2025-02-07 19:50:30|112425.3|112375.3|112430.5|112380.5|112431.9|112381.9|112425.1|112375.1|28
1738957840000|2025-02-07 19:50:40|112429.8|112379.8|112430.5|112380.5|112432.8|112382.8|112429.4|112379.4|17
1738957850000|2025-02-07 19:50:50|112429|112379|112424.1|112374.1|112430|112380|112424.1|112374.1|16
1738957860000|2025-02-07 19:51:00|112430.3|112380.3|112412.4|112362.4|112430.3|112380.3|112407.3|112357.3|41
1738957870000|2025-02-07 19:51:10|112415|112365|112410.7|112360.7|112420.1|112370.1|112409.9|112359.9|49
1738957880000|2025-02-07 19:51:20|112411.9|112361.9|112408.4|112358.4|112412|112362|112408.1|112358.1|61
1738957890000|2025-02-07 19:51:30|112409.2|112359.2|112433.9|112383.9|112436|112386|112408.1|112358.1|35
1738957900000|2025-02-07 19:51:40|112434.5|112384.5|112436.3|112386.3|112439.4|112389.4|112432.3|112382.3|22
1738957910000|2025-02-07 19:51:50|112434.9|112384.9|112434.5|112384.5|112438.3|112388.3|112430.4|112380.4|24
1738957920000|2025-02-07 19:52:00|112432.2|112382.2|112434.6|112384.6|112438.3|112388.3|112432.2|112382.2|9
1738957930000|2025-02-07 19:52:10|112434.7|112384.7|112436.1|112386.1|112437.3|112387.3|112431.6|112381.6|17
1738957940000|2025-02-07 19:52:20|112437.6|112387.6|112433.3|112383.3|112440.6|112390.6|112432.4|112382.4|31
1738957950000|2025-02-07 19:52:30|112434.7|112384.7|112434.8|112384.8|112434.8|112384.8|112434.7|112384.7|4
1738957960000|2025-02-07 19:52:40|112436.6|112386.6|112441.5|112391.5|112444.9|112394.9|112433.5|112383.5|30
1738957970000|2025-02-07 19:52:50|112440.6|112390.6|112442.8|112392.8|112445.7|112395.7|112440.6|112390.6|32
1738957980000|2025-02-07 19:53:00|112445.5|112395.5|112440.4|112390.4|112446.5|112396.5|112439.5|112389.5|31
1738957990000|2025-02-07 19:53:10|112439.3|112389.3|112444.5|112394.5|112446.9|112396.9|112437.7|112387.7|36
1738958000000|2025-02-07 19:53:20|112445|112395|112444.9|112394.9|112447.1|112397.1|112442.7|112392.7|23
1738958010000|2025-02-07 19:53:30|112446.4|112396.4|112445.3|112395.3|112450.2|112400.2|112443.6|112393.6|27
1738958020000|2025-02-07 19:53:40|112446.6|112396.6|112442.1|112392.1|112448.8|112398.8|112442.1|112392.1|24
1738958030000|2025-02-07 19:53:50|112443.4|112393.4|112441|112391|112445.4|112395.4|112440.7|112390.7|37
1738958040000|2025-02-07 19:54:00|112442.4|112392.4|112437.6|112387.6|112445.8|112395.8|112436.5|112386.5|35
1738958050000|2025-02-07 19:54:10|112436.5|112386.5|112432.9|112382.9|112438.6|112388.6|112432|112382|36
1738958060000|2025-02-07 19:54:20|112435.1|112385.1|112433.9|112383.9|112436.9|112386.9|112432.4|112382.4|15
1738958070000|2025-02-07 19:54:30|112436.6|112386.6|112433.6|112383.6|112438.7|112388.7|112431.2|112381.2|40
1738958080000|2025-02-07 19:54:40|112435.2|112385.2|112437.6|112387.6|112437.6|112387.6|112435.2|112385.2|5
1738958090000|2025-02-07 19:54:50|112437.9|112387.9|112432.3|112382.3|112437.9|112387.9|112431.9|112381.9|20
1738958100000|2025-02-07 19:55:00|112434.2|112384.2|112432.1|112382.1|112434.2|112384.2|112429.5|112379.5|28
1738958110000|2025-02-07 19:55:10|112434.5|112384.5|112431.7|112381.7|112434.5|112384.5|112431.5|112381.5|18
1738958120000|2025-02-07 19:55:20|112431.2|112381.2|112443.3|112393.3|112444.9|112394.9|112429.9|112379.9|16
1738958130000|2025-02-07 19:55:30|112443.4|112393.4|112446.5|112396.5|112446.5|112396.5|112441.5|112391.5|18
1738958140000|2025-02-07 19:55:40|112444.8|112394.8|112442.4|112392.4|112447.6|112397.6|112441.9|112391.9|19
1738958150000|2025-02-07 19:55:50|112445.1|112395.1|112444.5|112394.5|112448.4|112398.4|112437.9|112387.9|32
1738958160000|2025-02-07 19:56:00|112443.5|112393.5|112444.4|112394.4|112450.4|112400.4|112440.5|112390.5|40
1738958170000|2025-02-07 19:56:10|112443.1|112393.1|112443.2|112393.2|112445.3|112395.3|112439.7|112389.7|56
1738958180000|2025-02-07 19:56:20|112441.7|112391.7|112432.9|112382.9|112444.7|112394.7|112430.9|112380.9|33
1738958190000|2025-02-07 19:56:30|112431.1|112381.1|112430.9|112380.9|112431.8|112381.8|112425.5|112375.5|28
1738958200000|2025-02-07 19:56:40|112435.9|112385.9|112435.2|112385.2|112438|112388|112433|112383|23
1738958210000|2025-02-07 19:56:50|112435.3|112385.3|112436.7|112386.7|112438.4|112388.4|112432.1|112382.1|21
1738958220000|2025-02-07 19:57:00|112435.2|112385.2|112434.4|112384.4|112438.5|112388.5|112434.2|112384.2|13
1738958230000|2025-02-07 19:57:10|112434|112384|112433.6|112383.6|112434.3|112384.3|112430|112380|16
1738958240000|2025-02-07 19:57:20|112432.9|112382.9|112433.6|112383.6|112436.2|112386.2|112430.2|112380.2|22
1738958250000|2025-02-07 19:57:30|112432.7|112382.7|112428.9|112378.9|112434.2|112384.2|112426.9|112376.9|28
1738958260000|2025-02-07 19:57:40|112427.4|112377.4|112409.9|112359.9|112429.9|112379.9|112409.6|112359.6|25
1738958270000|2025-02-07 19:57:50|112408.7|112358.7|112409.6|112359.6|112414.1|112364.1|112408.7|112358.7|13
1738958280000|2025-02-07 19:58:00|112409.5|112359.5|112435|112385|112439.2|112389.2|112409.5|112359.5|48
1738958290000|2025-02-07 19:58:10|112433.4|112383.4|112437.1|112387.1|112441.9|112391.9|112433.3|112383.3|22
1738958300000|2025-02-07 19:58:20|112437.2|112387.2|112437.5|112387.5|112438.1|112388.1|112436|112386|14
1738958310000|2025-02-07 19:58:30|112437.1|112387.1|112442.1|112392.1|112444|112394|112436.7|112386.7|19
1738958320000|2025-02-07 19:58:40|112443.2|112393.2|112445.4|112395.4|112450.7|112400.7|112443.2|112393.2|19
1738958330000|2025-02-07 19:58:50|112443.9|112393.9|112446.3|112396.3|112446.3|112396.3|112438.3|112388.3|21
1738958340000|2025-02-07 19:59:00|112447.6|112397.6|112447.1|112397.1|112449.9|112399.9|112447.1|112397.1|21
1738958350000|2025-02-07 19:59:10|112447.6|112397.6|112445.6|112395.6|112453.4|112403.4|112441.9|112391.9|25
1738958360000|2025-02-07 19:59:20|112444.6|112394.6|112441.6|112391.6|112447|112397|112439.3|112389.3|34
1738958370000|2025-02-07 19:59:30|112440|112390|112434.7|112384.7|112440.9|112390.9|112433.4|112383.4|49
1738958380000|2025-02-07 19:59:40|112435.2|112385.2|112436.4|112386.4|112442.2|112392.2|112434.5|112384.5|53
1738958390000|2025-02-07 19:59:50|112435.1|112385.1|112433.8|112383.8|112440.2|112390.2|112427|112377|34
1738958400000|2025-02-07 20:00:00|112432.5|112382.5|112445.3|112395.3|112446.7|112396.7|112427.5|112377.5|31
1738958410000|2025-02-07 20:00:10|112444.7|112394.7|112439.6|112389.6|112447.6|112397.6|112438.5|112388.5|50
1738958420000|2025-02-07 20:00:20|112442|112392|112439.5|112389.5|112444.6|112394.6|112437.3|112387.3|38
1738958430000|2025-02-07 20:00:30|112438.8|112388.8|112440.5|112390.5|112442.8|112392.8|112434.8|112384.8|35
1738958440000|2025-02-07 20:00:40|112440.6|112390.6|112441.8|112391.8|112442.5|112392.5|112435.9|112385.9|44
1738958450000|2025-02-07 20:00:50|112442.5|112392.5|112436|112386|112442.5|112392.5|112436|112386|22
1738958460000|2025-02-07 20:01:00|112437.6|112387.6|112428.9|112378.9|112437.9|112387.9|112426.1|112376.1|31
1738958470000|2025-02-07 20:01:10|112429.2|112379.2|112426.1|112376.1|112429.2|112379.2|112425.4|112375.4|11
1738958480000|2025-02-07 20:01:20|112424.5|112374.5|112429.4|112379.4|112429.5|112379.5|112424.3|112374.3|21
1738958490000|2025-02-07 20:01:30|112429.2|112379.2|112426.7|112376.7|112429.2|112379.2|112426.7|112376.7|5
1738958500000|2025-02-07 20:01:40|112425.7|112375.7|112428.1|112378.1|112429.8|112379.8|112425.7|112375.7|19
1738958510000|2025-02-07 20:01:50|112426.3|112376.3|112428.3|112378.3|112430.7|112380.7|112426.3|112376.3|9
1738958520000|2025-02-07 20:02:00|112426.7|112376.7|112428.3|112378.3|112428.5|112378.5|112424.1|112374.1|18
1738958530000|2025-02-07 20:02:10|112427.8|112377.8|112424|112374|112430.1|112380.1|112419.4|112369.4|39
1738958540000|2025-02-07 20:02:20|112421.7|112371.7|112425.3|112375.3|112429.4|112379.4|112421.7|112371.7|28
1738958550000|2025-02-07 20:02:30|112422.4|112372.4|112424.3|112374.3|112425.2|112375.2|112419.7|112369.7|21
1738958560000|2025-02-07 20:02:40|112422.1|112372.1|112425.7|112375.7|112426.6|112376.6|112420.3|112370.3|13
1738958570000|2025-02-07 20:02:50|112425.4|112375.4|112432.7|112382.7|112433.5|112383.5|112421.9|112371.9|32
1738958580000|2025-02-07 20:03:00|112436.2|112386.2|112432.1|112382.1|112436.7|112386.7|112426.4|112376.4|35
1738958590000|2025-02-07 20:03:10|112427.5|112377.5|112426.6|112376.6|112427.5|112377.5|112426.2|112376.2|3
1738958600000|2025-02-07 20:03:20|112429.2|112379.2|112422.1|112372.1|112429.6|112379.6|112419.6|112369.6|30
1738958610000|2025-02-07 20:03:30|112421.6|112371.6|112411.4|112361.4|112421.6|112371.6|112408.8|112358.8|27
1738958620000|2025-02-07 20:03:40|112409.7|112359.7|112416.2|112366.2|112416.6|112366.6|112409.7|112359.7|20
1738958630000|2025-02-07 20:03:50|112414|112364|112411.7|112361.7|112415.4|112365.4|112409.4|112359.4|33
1738958640000|2025-02-07 20:04:00|112411|112361|112426.8|112376.8|112428.5|112378.5|112411|112361|20
1738958650000|2025-02-07 20:04:10|112427.6|112377.6|112425.4|112375.4|112427.6|112377.6|112422.3|112372.3|24
1738958660000|2025-02-07 20:04:20|112426|112376|112411.7|112361.7|112426.4|112376.4|112411.7|112361.7|40
1738958670000|2025-02-07 20:04:30|112412.9|112362.9|112395.3|112370.3|112412.9|112372|112389.3|112353.4|55
1738958680000|2025-02-07 20:04:40|112395.5|112370.5|112394.5|112369.5|112396.7|112371.7|112393.5|112368.5|38
1738958690000|2025-02-07 20:04:50|112394|112369|112393.3|112368.3|112395.3|112370.3|112393.3|112368.3|33
1738958700000|2025-02-07 20:05:00|112394.1|112369.1|112407.1|112357.1|112409.9|112369.1|112394.1|112351.6|49
1738958710000|2025-02-07 20:05:10|112408.3|112358.3|112408.2|112358.2|112410|112360|112407.4|112357.4|41
1738958720000|2025-02-07 20:05:20|112408.1|112358.1|112408.8|112358.8|112411.3|112361.3|112407.6|112357.6|40
1738958730000|2025-02-07 20:05:30|112409.8|112359.8|112408.5|112358.5|112410.6|112360.6|112404.5|112354.5|44
1738958740000|2025-02-07 20:05:40|112407|112357|112394.6|112369.6|112409.9|112369.6|112392.6|112355.5|35
1738958750000|2025-02-07 20:05:50|112395.3|112370.3|112398.3|112373.3|112398.3|112373.3|112394.5|112369.5|41
1738958760000|2025-02-07 20:06:00|112396|112371|112386.2|112361.2|112398.3|112373.3|112384.9|112359.9|54
1738958770000|2025-02-07 20:06:10|112386.5|112361.5|112396.8|112346.8|112397|112362.4|112381.8|112345.7|56
1738958780000|2025-02-07 20:06:20|112394.8|112344.8|112395.2|112345.2|112397.7|112347.7|112387.5|112337.5|42
1738958790000|2025-02-07 20:06:30|112396.6|112346.6|112394.1|112344.1|112397|112347|112392.5|112342.5|66
1738958800000|2025-02-07 20:06:40|112393.6|112343.6|112370.8|112345.8|112393.6|112350.5|112370.8|112337.9|26
1738958810000|2025-02-07 20:06:50|112368.7|112343.7|112370.7|112345.7|112375.1|112350.1|112368.7|112343.7|31
1738958820000|2025-02-07 20:07:00|112370|112345|112371.8|112346.8|112372.4|112347.4|112368.3|112343.3|17
1738958830000|2025-02-07 20:07:10|112371.6|112346.6|112371|112346|112382.7|112348.2|112367.2|112328.7|48
1738958840000|2025-02-07 20:07:20|112372.3|112347.3|112373.2|112348.2|112392.7|112351.6|112370.6|112339.6|29
1738958850000|2025-02-07 20:07:30|112373|112348|112375.4|112350.4|112375.4|112350.4|112372.2|112347.2|10
1738958860000|2025-02-07 20:07:40|112374.1|112349.1|112376.4|112351.4|112385.2|112360.2|112371.3|112346.3|17
1738958870000|2025-02-07 20:07:50|112375.1|112350.1|112370.9|112345.9|112390.7|112350.1|112369|112332.5|35
1738958880000|2025-02-07 20:08:00|112370.4|112345.4|112374.3|112349.3|112383.2|112350.2|112366.1|112329.5|26
1738958890000|2025-02-07 20:08:10|112373|112348|112376.2|112351.2|112376.2|112351.2|112372.8|112347.8|10
1738958900000|2025-02-07 20:08:20|112374.9|112349.9|112384|112359|112384|112359|112373.9|112348.9|21
1738958910000|2025-02-07 20:08:30|112383.5|112358.5|112382.8|112357.8|112383.5|112358.5|112380.8|112355.8|5
1738958920000|2025-02-07 20:08:40|112381.5|112356.5|112372.3|112347.3|112387.5|112358.8|112372.2|112336.9|20
1738958930000|2025-02-07 20:08:50|112371.1|112346.1|112370.4|112345.4|112374.2|112349.2|112368.9|112343.9|37
1738958940000|2025-02-07 20:09:00|112367.9|112342.9|112368.1|112343.1|112370.6|112345.6|112364.2|112339.2|20
1738958950000|2025-02-07 20:09:10|112366.7|112341.7|112367.4|112342.4|112370.8|112345.8|112365.5|112340.5|26
1738958960000|2025-02-07 20:09:20|112368.1|112343.1|112366.1|112341.1|112369.1|112344.1|112364.7|112339.7|23
1738958970000|2025-02-07 20:09:30|112366.9|112341.9|112365.7|112340.7|112366.9|112341.9|112363.9|112338.9|22
1738958980000|2025-02-07 20:09:40|112365.9|112340.9|112362|112337|112365.9|112340.9|112359.6|112334.6|22
1738958990000|2025-02-07 20:09:50|112363.5|112338.5|112367.3|112342.3|112373.9|112348.9|112363.5|112338.5|29
1738959000000|2025-02-07 20:10:00|112367.4|112342.4|112366|112341|112378.7|112345|112364.9|112324.1|25
1738959010000|2025-02-07 20:10:10|112365.1|112340.1|112364.1|112339.1|112365.6|112340.6|112361.6|112336.6|28
1738959020000|2025-02-07 20:10:20|112365.4|112340.4|112367.3|112342.3|112367.3|112342.3|112365.3|112340.3|9
1738959030000|2025-02-07 20:10:30|112366.2|112341.2|112362.1|112337.1|112367.3|112342.3|112360.2|112335.2|21
1738959040000|2025-02-07 20:10:40|112361.3|112336.3|112372.8|112322.8|112374.9|112337.6|112357.4|112317.4|39
1738959050000|2025-02-07 20:10:50|112373.1|112323.1|112368|112318|112373.9|112323.9|112364.4|112314.4|57
1738959060000|2025-02-07 20:11:00|112368.4|112318.4|112366|112316|112370|112320|112365.7|112315.7|44
1738959070000|2025-02-07 20:11:10|112366.4|112316.4|112375.5|112325.5|112375.5|112336.5|112353.8|112315.1|50
1738959080000|2025-02-07 20:11:20|112373.8|112323.8|112358.1|112333.1|112376|112339.7|112358.1|112322.5|46
1738959090000|2025-02-07 20:11:30|112357.3|112332.3|112369|112319|112369|112334.4|112354.6|112315.1|29
1738959100000|2025-02-07 20:11:40|112369.3|112319.3|112369.2|112319.2|112369.9|112319.9|112361.4|112311.4|36
1738959110000|2025-02-07 20:11:50|112369.7|112319.7|112364.9|112314.9|112370.8|112320.8|112363|112313|37
1738959120000|2025-02-07 20:12:00|112364.4|112314.4|112364.7|112314.7|112367.9|112317.9|112363|112313|42
1738959130000|2025-02-07 20:12:10|112364|112314|112359.5|112334.5|112373.3|112336.3|112357.9|112313.9|49
1738959140000|2025-02-07 20:12:20|112360.2|112335.2|112360.3|112335.3|112361|112336|112356.7|112331.7|20
1738959150000|2025-02-07 20:12:30|112360.2|112335.2|112358.2|112333.2|112361.7|112336.7|112356.7|112331.7|17
1738959160000|2025-02-07 20:12:40|112356.8|112331.8|112356.1|112331.1|112356.8|112331.8|112353.1|112328.1|27
1738959170000|2025-02-07 20:12:50|112357|112332|112355|112330|112357.6|112332.6|112354.3|112329.3|30
1738959180000|2025-02-07 20:13:00|112356.2|112331.2|112367|112342|112367|112342|112356.2|112331.2|30
1738959190000|2025-02-07 20:13:10|112368.3|112343.3|112368.4|112343.4|112371.9|112346.9|112366.6|112341.6|31
1738959200000|2025-02-07 20:13:20|112369.6|112344.6|112370.6|112345.6|112382|112357|112369.6|112344.6|33
1738959210000|2025-02-07 20:13:30|112372.6|112347.6|112372|112347|112373.6|112348.6|112370.4|112345.4|22
1738959220000|2025-02-07 20:13:40|112368.8|112343.8|112386.3|112361.3|112388.5|112363.5|112368.8|112343.8|33
1738959230000|2025-02-07 20:13:50|112387.9|112362.9|112389.6|112364.6|112391.5|112366.5|112386.2|112361.2|26
1738959240000|2025-02-07 20:14:00|112390.2|112365.2|112386.5|112361.5|112391|112366|112384.7|112359.7|26
1738959250000|2025-02-07 20:14:10|112386.2|112361.2|112391.6|112366.6|112395.8|112370.8|112385.5|112360.5|33
1738959260000|2025-02-07 20:14:20|112389.9|112364.9|112392.2|112367.2|112394.6|112369.6|112389.8|112364.8|26
1738959270000|2025-02-07 20:14:30|112392.7|112367.7|112393.8|112368.8|112395.2|112370.2|112389.9|112364.9|46
1738959280000|2025-02-07 20:14:40|112394.5|112369.5|112398|112373|112398.5|112373.5|112391.2|112366.2|20
1738959290000|2025-02-07 20:14:50|112398.3|112373.3|112414.1|112364.1|112416.5|112376|112398.3|112363.4|10
1738959300000|2025-02-07 20:15:00|112417.4|112367.4|112417.2|112367.2|112421|112371|112414.1|112364.1|9
1738959310000|2025-02-07 20:15:10|112416.9|112366.9|112426.9|112376.9|112427.1|112392|112410.4|112366.9|42
1738959320000|2025-02-07 20:15:20|112428.4|112378.4|112428.5|112378.5|112431.8|112394|112415.5|112375.9|28
1738959330000|2025-02-07 20:15:30|112428|112378|112424.8|112374.8|112428|112378|112422.4|112372.4|8
1738959340000|2025-02-07 20:15:40|112426.2|112376.2|112429.4|112379.4|112434|112384|112425.8|112375.8|20
1738959350000|2025-02-07 20:15:50|112433.5|112383.5|112428.1|112378.1|112433.5|112383.5|112428.1|112378.1|9
1738959360000|2025-02-07 20:16:00|112428.9|112378.9|112422.4|112372.4|112428.9|112378.9|112419.1|112369.1|18
1738959370000|2025-02-07 20:16:10|112423.2|112373.2|112421.9|112371.9|112425.1|112375.1|112418|112368|15
1738959380000|2025-02-07 20:16:20|112421.4|112371.4|112422.3|112372.3|112422.3|112372.3|112420.9|112370.9|7
1738959390000|2025-02-07 20:16:30|112422.6|112372.6|112425.3|112375.3|112425.7|112375.7|112422.6|112372.6|7
1738959400000|2025-02-07 20:16:40|112425.2|112375.2|112427.2|112377.2|112431.9|112381.9|112425.2|112375.2|10
1738959410000|2025-02-07 20:16:50|112427.1|112377.1|112434.1|112384.1|112439.7|112389.7|112427.1|112377.1|34
1738959420000|2025-02-07 20:17:00|112432.6|112382.6|112435|112385|112435.7|112385.7|112431.3|112381.3|17
1738959430000|2025-02-07 20:17:10|112433.1|112383.1|112425.1|112400.1|112439.2|112402.1|112421.9|112383.1|30
1738959440000|2025-02-07 20:17:20|112426.9|112401.9|112425.7|112400.7|112428.5|112403.5|112422|112397|15
1738959450000|2025-02-07 20:17:30|112423.2|112398.2|112423.3|112398.3|112429.2|112404.2|112423.2|112398.2|27
1738959460000|2025-02-07 20:17:40|112425.2|112400.2|112425.4|112400.4|112428.1|112403.1|112422.9|112397.9|19
1738959470000|2025-02-07 20:17:50|112428.1|112403.1|112425|112400|112431.4|112406.4|112423.9|112398.9|33
1738959480000|2025-02-07 20:18:00|112426.8|112401.8|112426.1|112401.1|112429.7|112404.7|112423.2|112398.2|31
1738959490000|2025-02-07 20:18:10|112429.1|112404.1|112426.9|112401.9|112432.8|112407.8|112424.9|112399.9|51
1738959500000|2025-02-07 20:18:20|112425.5|112400.5|112420.6|112395.6|112425.5|112400.5|112419.8|112394.8|22
1738959510000|2025-02-07 20:18:30|112419.7|112394.7|112415.3|112390.3|112419.7|112394.7|112413.4|112388.4|7
1738959520000|2025-02-07 20:18:40|112415|112390|112416.2|112391.2|112416.2|112391.2|112413.2|112388.2|9
1738959530000|2025-02-07 20:18:50|112415.3|112390.3|112414.1|112389.1|112415.4|112390.4|112414|112389|9
1738959540000|2025-02-07 20:19:00|112413.9|112388.9|112417.3|112392.3|112423.8|112398.8|112413.9|112388.9|19
1738959550000|2025-02-07 20:19:10|112416.3|112391.3|112425.5|112400.5|112427.7|112402.7|112416.3|112391.3|18
1738959560000|2025-02-07 20:19:20|112429|112404|112427.1|112402.1|112429|112404|112426.1|112401.1|12
1738959570000|2025-02-07 20:19:30|112429.6|112404.6|112419.1|112394.1|112429.6|112404.6|112419.1|112394.1|12
1738959580000|2025-02-07 20:19:40|112420.7|112395.7|112419.6|112394.6|112423.2|112398.2|112416.2|112391.2|15
1738959590000|2025-02-07 20:19:50|112419.1|112394.1|112421.1|112396.1|112421.1|112396.1|112419.1|112394.1|12
1738959600000|2025-02-07 20:20:00|112422.9|112397.9|112422.2|112397.2|112426.7|112401.7|112420.7|112395.7|23
1738959610000|2025-02-07 20:20:10|112423.5|112398.5|112420.7|112395.7|112423.5|112398.5|112420.7|112395.7|10
1738959620000|2025-02-07 20:20:20|112419|112394|112425.1|112375.1|112426.9|112394|112419|112371.8|17
1738959630000|2025-02-07 20:20:30|112426|112376|112425.9|112375.9|112426.7|112376.7|112424.8|112374.8|9
1738959640000|2025-02-07 20:20:40|112427.2|112377.2|112425.4|112400.4|112433|112403|112416.1|112377.2|21
1738959650000|2025-02-07 20:20:50|112426.3|112401.3|112420.7|112395.7|112439.4|112402.1|112420.7|112384.8|16
1738959660000|2025-02-07 20:21:00|112418.6|112393.6|112419.2|112394.2|112420|112395|112416.7|112391.7|10
1738959670000|2025-02-07 20:21:10|112417.9|112392.9|112416.6|112391.6|112417.9|112392.9|112410.9|112385.9|16
1738959680000|2025-02-07 20:21:20|112415.6|112390.6|112410.6|112385.6|112417.3|112392.3|112410.6|112385.6|10
1738959690000|2025-02-07 20:21:30|112410.4|112385.4|112414.9|112389.9|112416.9|112391.9|112410.4|112385.4|18
1738959700000|2025-02-07 20:21:40|112415.3|112390.3|112417.2|112392.2|112417.3|112392.3|112415.3|112390.3|17
1738959710000|2025-02-07 20:21:50|112416.5|112391.5|112419.9|112369.9|112421.2|112392.5|112414.4|112368|17
1738959720000|2025-02-07 20:22:00|112420.2|112370.2|112420|112370|112422|112372|112419.8|112369.8|5
1738959730000|2025-02-07 20:22:10|112419.3|112369.3|112397.5|112372.5|112419.3|112375.5|112397.5|112364.5|6
1738959740000|2025-02-07 20:22:20|112395.5|112370.5|112393.8|112368.8|112396.4|112371.4|112393|112368|12
1738959750000|2025-02-07 20:22:30|112396.2|112371.2|112394.9|112369.9|112397.8|112372.8|112393.5|112368.5|14
1738959760000|2025-02-07 20:22:40|112396.7|112371.7|112395.6|112370.6|112397.7|112372.7|112395.6|112370.6|6
1738959770000|2025-02-07 20:22:50|112397|112372|112392.5|112367.5|112397.2|112372.2|112390.8|112365.8|11
1738959780000|2025-02-07 20:23:00|112392.3|112367.3|112392.1|112367.1|112392.3|112367.3|112392.1|112367.1|2
1738959790000|2025-02-07 20:23:10|112390.6|112365.6|112389.6|112364.6|112391.7|112366.7|112388.3|112363.3|13
1738959800000|2025-02-07 20:23:20|112388.4|112363.4|112391.4|112366.4|112396|112371|112388.4|112363.4|11
1738959810000|2025-02-07 20:23:30|112391.5|112366.5|112387.8|112362.8|112395|112370|112387.8|112362.8|24
1738959820000|2025-02-07 20:23:40|112389.2|112364.2|112389.4|112364.4|112389.4|112364.4|112387.8|112362.8|9
1738959830000|2025-02-07 20:23:50|112389.5|112364.5|112397.3|112372.3|112397.3|112372.3|112387.7|112362.7|19
1738959840000|2025-02-07 20:24:00|112397|112372|112398.7|112373.7|112398.7|112373.7|112395.3|112370.3|14
1738959850000|2025-02-07 20:24:10|112397.8|112372.8|112396.7|112371.7|112397.9|112372.9|112394.6|112369.6|8
1738959860000|2025-02-07 20:24:20|112395.9|112370.9|112390.1|112365.1|112396.5|112371.5|112390.1|112365.1|10
1738959870000|2025-02-07 20:24:30|112389.7|112364.7|112393.8|112368.8|112393.8|112368.8|112389.7|112364.7|13
1738959880000|2025-02-07 20:24:40|112395.5|112370.5|112395.8|112370.8|112397.6|112372.6|112395.5|112370.5|8
1738959890000|2025-02-07 20:24:50|112397|112372|112384.1|112359.1|112397|112372|112384.1|112359.1|8
1738959900000|2025-02-07 20:25:00|112387.3|112362.3|112387.5|112362.5|112387.5|112362.5|112386.1|112361.1|4
1738959910000|2025-02-07 20:25:10|112387.6|112362.6|112388.6|112363.6|112392.7|112367.7|112387.6|112362.6|13
1738959920000|2025-02-07 20:25:20|112389.8|112364.8|112387.7|112362.7|112390.2|112365.2|112387.4|112362.4|6
1738959930000|2025-02-07 20:25:30|112390.1|112365.1|112389.3|112364.3|112393|112368|112389.3|112364.3|13
1738959940000|2025-02-07 20:25:40|112388.7|112363.7|112386.7|112361.7|112388.7|112363.7|112386.7|112361.7|4
1738959950000|2025-02-07 20:25:50|112387.6|112362.6|112392.7|112367.7|112394.2|112369.2|112385.5|112360.5|21
1738959960000|2025-02-07 20:26:00|112399.9|112374.9|112397.7|112372.7|112401.9|112376.9|112395.4|112370.4|16
1738959970000|2025-02-07 20:26:10|112398.5|112373.5|112396.3|112371.3|112398.5|112373.5|112396.3|112371.3|17
1738959980000|2025-02-07 20:26:20|112397.9|112372.9|112400.1|112375.1|112400.5|112375.5|112397.9|112372.9|10
1738959990000|2025-02-07 20:26:30|112400|112375|112427.1|112402.1|112428.5|112403.5|112400|112375|32
1738960000000|2025-02-07 20:26:40|112426.6|112401.6|112421.4|112396.4|112427.9|112402.9|112421.4|112396.4|29
1738960010000|2025-02-07 20:26:50|112423.6|112398.6|112417.9|112392.9|112423.6|112398.6|112414|112389|23
1738960020000|2025-02-07 20:27:00|112419.2|112394.2|112420.6|112395.6|112421.8|112396.8|112418.6|112393.6|11
1738960030000|2025-02-07 20:27:10|112418.3|112393.3|112419|112394|112419.7|112394.7|112418.3|112393.3|15
1738960040000|2025-02-07 20:27:20|112418.4|112393.4|112424.2|112399.2|112424.2|112399.2|112418.1|112393.1|12
1738960050000|2025-02-07 20:27:30|112425|112400|112431.6|112406.6|112431.6|112406.6|112425|112400|11
1738960060000|2025-02-07 20:27:40|112431.1|112406.1|112430.8|112405.8|112433.8|112408.8|112430.1|112405.1|11
1738960070000|2025-02-07 20:27:50|112429.8|112404.8|112436.9|112411.9|112437.3|112412.3|112428.8|112403.8|18
1738960080000|2025-02-07 20:28:00|112437.1|112412.1|112445.4|112420.4|112446.2|112421.2|112433.3|112408.3|27
1738960090000|2025-02-07 20:28:10|112446.3|112421.3|112458.8|112433.8|112459.5|112434.5|112446.3|112421.3|17
1738960100000|2025-02-07 20:28:20|112459.5|112434.5|112448.7|112423.7|112459.5|112434.5|112448.7|112423.7|20
1738960110000|2025-02-07 20:28:30|112448.9|112423.9|112449.1|112424.1|112451.9|112426.9|112448.8|112423.8|11
1738960120000|2025-02-07 20:28:40|112449.6|112424.6|112449.3|112424.3|112449.6|112424.6|112448.7|112423.7|4
1738960130000|2025-02-07 20:28:50|112448.8|112423.8|112456.9|112431.9|112456.9|112431.9|112447.3|112422.3|21
1738960140000|2025-02-07 20:29:00|112457.2|112432.2|112460.9|112435.9|112463.7|112438.7|112457.2|112432.2|22
1738960150000|2025-02-07 20:29:10|112461.4|112436.4|112461.1|112436.1|112463.2|112438.2|112460.9|112435.9|16
1738960160000|2025-02-07 20:29:20|112462.9|112437.9|112455.8|112430.8|112465.6|112440.6|112455|112430|24
1738960170000|2025-02-07 20:29:30|112457|112432|112457.8|112432.8|112460.6|112435.6|112453.6|112428.6|31
1738960180000|2025-02-07 20:29:40|112459.2|112434.2|112458.9|112433.9|112462|112437|112456.8|112431.8|23
1738960190000|2025-02-07 20:29:50|112459.2|112434.2|112457.8|112432.8|112460.9|112435.9|112457.8|112432.8|14
1738960200000|2025-02-07 20:30:00|112459.4|112434.4|112454.3|112429.3|112459.6|112434.6|112444.5|112419.5|32
1738960210000|2025-02-07 20:30:10|112455.6|112430.6|112459.7|112434.7|112463.2|112438.2|112455.6|112430.6|22
1738960220000|2025-02-07 20:30:20|112459.4|112434.4|112481|112431|112481|112443.2|112459.4|112431|10
1738960230000|2025-02-07 20:30:30|112475.7|112425.7|112483|112433|112483.4|112441.4|112460.3|112415.2|31
1738960240000|2025-02-07 20:30:40|112481.6|112431.6|112479.9|112429.9|112484.1|112434.1|112479.6|112429.6|15
1738960250000|2025-02-07 20:30:50|112482.4|112432.4|112480.7|112430.7|112483.6|112433.6|112480.7|112430.7|23
1738960260000|2025-02-07 20:31:00|112482.5|112432.5|112487.2|112437.2|112489.6|112439.6|112480.7|112430.7|20
1738960270000|2025-02-07 20:31:10|112486.7|112436.7|112472.6|112447.6|112486.7|112449.9|112471.2|112435.7|18
1738960280000|2025-02-07 20:31:20|112473.2|112448.2|112471.4|112446.4|112473.2|112448.2|112470.2|112445.2|21
1738960290000|2025-02-07 20:31:30|112470.3|112445.3|112472|112447|112472.8|112447.8|112470.3|112445.3|12
1738960300000|2025-02-07 20:31:40|112471.3|112446.3|112472.4|112447.4|112474.7|112449.7|112471.2|112446.2|6
1738960310000|2025-02-07 20:31:50|112472.9|112447.9|112479|112454|112482.3|112457.3|112472.9|112447.9|15
1738960320000|2025-02-07 20:32:00|112479.9|112454.9|112475.5|112450.5|112481.1|112456.1|112475.5|112450.5|11
1738960330000|2025-02-07 20:32:10|112476|112451|112495.6|112445.6|112495.6|112454.4|112476|112445.6|14
1738960340000|2025-02-07 20:32:20|112491.3|112441.3|112481.3|112456.3|112491.3|112456.4|112477.4|112441.3|29
1738960350000|2025-02-07 20:32:30|112480.3|112455.3|112469.1|112444.1|112480.3|112455.3|112469.1|112444.1|29
1738960360000|2025-02-07 20:32:40|112470|112445|112471.9|112446.9|112473.3|112448.3|112469.1|112444.1|18
1738960370000|2025-02-07 20:32:50|112473.1|112448.1|112485.2|112435.2|112489.4|112448.8|112472.3|112435.2|11
1738960380000|2025-02-07 20:33:00|112485.1|112435.1|112469.9|112444.9|112485.1|112446.6|112469.5|112429.3|19
1738960390000|2025-02-07 20:33:10|112470.7|112445.7|112469.5|112444.5|112474.5|112449.5|112469.5|112444.5|12
1738960400000|2025-02-07 20:33:20|112470.9|112445.9|112467|112442|112472.4|112447.4|112467|112442|19
1738960410000|2025-02-07 20:33:30|112468|112443|112470.5|112445.5|112473|112448|112467.8|112442.8|17
1738960420000|2025-02-07 20:33:40|112470.8|112445.8|112472.2|112447.2|112473|112448|112470.8|112445.8|6
1738960430000|2025-02-07 20:33:50|112470.4|112445.4|112471.1|112446.1|112471.1|112446.1|112469.5|112444.5|7
1738960440000|2025-02-07 20:34:00|112475.1|112450.1|112468.8|112443.8|112475.1|112450.1|112468.8|112443.8|16
1738960450000|2025-02-07 20:34:10|112469.4|112444.4|112467|112442|112469.4|112444.4|112466.7|112441.7|16
1738960460000|2025-02-07 20:34:20|112465.6|112440.6|112462.3|112437.3|112465.6|112440.6|112461|112436|14
1738960470000|2025-02-07 20:34:30|112461.4|112436.4|112462.9|112437.9|112465.2|112440.2|112461.4|112436.4|9
1738960480000|2025-02-07 20:34:40|112461.2|112436.2|112471.3|112421.3|112476.7|112437.4|112457.9|112417.5|18
1738960490000|2025-02-07 20:34:50|112471.6|112421.6|112463.1|112438.1|112473.3|112438.5|112460.1|112420.4|14
1738960500000|2025-02-07 20:35:00|112463.8|112438.8|112465.3|112440.3|112465.3|112440.3|112463.4|112438.4|6
1738960510000|2025-02-07 20:35:10|112466.5|112441.5|112473.4|112448.4|112474.2|112449.2|112466.5|112441.5|23
1738960520000|2025-02-07 20:35:20|112472.1|112447.1|112496.3|112446.3|112497.1|112448.4|112470.5|112445.5|16
1738960530000|2025-02-07 20:35:30|112495.7|112445.7|112481.7|112456.7|112496.8|112459.3|112481.6|112445.7|16
1738960540000|2025-02-07 20:35:40|112483.4|112458.4|112485.6|112460.6|112486.1|112461.1|112482.9|112457.9|13
1738960550000|2025-02-07 20:35:50|112484.2|112459.2|112483.2|112458.2|112485.8|112460.8|112483.2|112458.2|9
1738960560000|2025-02-07 20:36:00|112483.4|112458.4|112477.9|112452.9|112483.4|112458.4|112476.3|112451.3|13
1738960570000|2025-02-07 20:36:10|112480.3|112455.3|112481.3|112456.3|112483.4|112458.4|112479.1|112454.1|20
1738960580000|2025-02-07 20:36:20|112480.3|112455.3|112470.2|112445.2|112481.3|112456.3|112469.2|112444.2|18
1738960590000|2025-02-07 20:36:30|112470.7|112445.7|112468.8|112443.8|112472.5|112447.5|112467.1|112442.1|25
1738960600000|2025-02-07 20:36:40|112468.2|112443.2|112471.4|112446.4|112471.4|112446.4|112468.2|112443.2|13
1738960610000|2025-02-07 20:36:50|112471.9|112446.9|112468.5|112443.5|112471.9|112446.9|112466.7|112441.7|23
1738960620000|2025-02-07 20:37:00|112468.8|112443.8|112470.4|112445.4|112472|112447|112468.8|112443.8|16
1738960630000|2025-02-07 20:37:10|112470.3|112445.3|112470.1|112445.1|112471.9|112446.9|112470.1|112445.1|12
1738960640000|2025-02-07 20:37:20|112468.6|112443.6|112468.4|112443.4|112470.7|112445.7|112467.3|112442.3|21
1738960650000|2025-02-07 20:37:30|112467.1|112442.1|112470.8|112445.8|112473.8|112448.8|112467.1|112442.1|16
1738960660000|2025-02-07 20:37:40|112470.9|112445.9|112467.8|112442.8|112471.4|112446.4|112467.5|112442.5|10
1738960670000|2025-02-07 20:37:50|112468.7|112443.7|112468.4|112443.4|112470|112445|112467.1|112442.1|12
1738960680000|2025-02-07 20:38:00|112467.6|112442.6|112469.9|112444.9|112469.9|112444.9|112467.6|112442.6|13
1738960690000|2025-02-07 20:38:10|112469.8|112444.8|112472|112447|112472|112447|112469.4|112444.4|5
1738960700000|2025-02-07 20:38:20|112472.3|112447.3|112473.5|112448.5|112473.5|112448.5|112472.3|112447.3|5
1738960710000|2025-02-07 20:38:30|112473.6|112448.6|112473.4|112448.4|112473.7|112448.7|112473.4|112448.4|5
1738960720000|2025-02-07 20:38:40|112473.1|112448.1|112471.2|112446.2|112473.2|112448.2|112471.2|112446.2|3
1738960730000|2025-02-07 20:38:50|112469.3|112444.3|112474.5|112449.5|112474.5|112449.5|112469.3|112444.3|9
1738960740000|2025-02-07 20:39:00|112474.6|112449.6|112474.8|112449.8|112475|112450|112474.6|112449.6|6
1738960760000|2025-02-07 20:39:20|112474.9|112449.9|112476.4|112451.4|112476.5|112451.5|112474.9|112449.9|4
1738960770000|2025-02-07 20:39:30|112474.9|112449.9|112476.1|112451.1|112478.8|112453.8|112474.9|112449.9|14
1738960780000|2025-02-07 20:39:40|112478.6|112453.6|112488.6|112463.6|112492.4|112467.4|112478.6|112453.6|17
1738960790000|2025-02-07 20:39:50|112487.4|112462.4|112487|112462|112487.4|112462.4|112485.3|112460.3|10
1738960800000|2025-02-07 20:40:00|112488.5|112463.5|112486.5|112461.5|112488.5|112463.5|112483.6|112458.6|14
1738960810000|2025-02-07 20:40:10|112486.8|112461.8|112487.1|112462.1|112487.1|112462.1|112486.8|112461.8|3
1738960820000|2025-02-07 20:40:20|112486|112461|112482.9|112457.9|112487.1|112462.1|112481.5|112456.5|12
1738960830000|2025-02-07 20:40:30|112482.5|112457.5|112491.3|112466.3|112493.1|112468.1|112482|112457|13
1738960840000|2025-02-07 20:40:40|112491.7|112466.7|112503.6|112478.6|112507.6|112482.6|112491.7|112466.7|21
1738960850000|2025-02-07 20:40:50|112504.4|112479.4|112503.2|112478.2|112504.8|112479.8|112501.2|112476.2|32
1738960860000|2025-02-07 20:41:00|112502.9|112477.9|112499.5|112474.5|112503.7|112478.7|112497.1|112472.1|36
1738960870000|2025-02-07 20:41:10|112500.4|112475.4|112498.9|112473.9|112501|112476|112498.5|112473.5|15
1738960880000|2025-02-07 20:41:20|112500.2|112475.2|112505.5|112480.5|112509.9|112484.9|112499.7|112474.7|33
1738960890000|2025-02-07 20:41:30|112507|112482|112507.5|112482.5|112509.4|112484.4|112501.3|112476.3|35
1738960900000|2025-02-07 20:41:40|112509|112484|112508.3|112483.3|112513.9|112488.9|112506.3|112481.3|45
1738960910000|2025-02-07 20:41:50|112509|112484|112509.1|112484.1|112509.8|112484.8|112505.4|112480.4|46
1738960920000|2025-02-07 20:42:00|112506.9|112481.9|112515.3|112490.3|112515.9|112490.9|112505.2|112480.2|38
1738960930000|2025-02-07 20:42:10|112513.8|112488.8|112515.2|112490.2|112521|112496|112513|112488|42
1738960940000|2025-02-07 20:42:20|112515.9|112490.9|112522.1|112497.1|112524.5|112499.5|112514.7|112489.7|48
1738960950000|2025-02-07 20:42:30|112524.2|112499.2|112515.9|112490.9|112524.2|112499.2|112515.9|112490.9|54
1738960960000|2025-02-07 20:42:40|112518|112493|112523.1|112498.1|112523.1|112498.1|112516.6|112491.6|40
1738960970000|2025-02-07 20:42:50|112518.5|112493.5|112520.7|112495.7|112522.6|112497.6|112517.8|112492.8|69
1738960980000|2025-02-07 20:43:00|112521.6|112496.6|112512.4|112487.4|112523.2|112498.2|112512.4|112487.4|55
1738960990000|2025-02-07 20:43:10|112515.8|112490.8|112516.2|112491.2|112517|112492|112512|112487|57
1738961000000|2025-02-07 20:43:20|112515.5|112490.5|112516.5|112491.5|112518.7|112493.7|112513.2|112488.2|63
1738961010000|2025-02-07 20:43:30|112515.7|112490.7|112522.5|112497.5|112522.8|112497.8|112513.9|112488.9|48
1738961020000|2025-02-07 20:43:40|112521.6|112496.6|112515.4|112490.4|112523|112498|112512.5|112487.5|48
1738961030000|2025-02-07 20:43:50|112516|112491|112514.2|112489.2|112521.3|112496.3|112510.9|112485.9|40
1738961040000|2025-02-07 20:44:00|112515.1|112490.1|112533.4|112508.4|112533.4|112508.4|112515.1|112490.1|29
1738961050000|2025-02-07 20:44:10|112529.8|112504.8|112531.9|112506.9|112531.9|112506.9|112524.2|112499.2|16
1738961060000|2025-02-07 20:44:20|112529.1|112504.1|112533.2|112508.2|112533.7|112508.7|112529.1|112504.1|10
1738961070000|2025-02-07 20:44:30|112534.5|112509.5|112539.7|112514.7|112550.9|112514.7|112531.3|112495.9|44
1738961080000|2025-02-07 20:44:40|112542.1|112517.1|112548|112523|112549.1|112524.1|112530.7|112505.7|49
1738961090000|2025-02-07 20:44:50|112549.9|112524.9|112548.6|112523.6|112550.9|112525.9|112544.3|112519.3|42
1738961100000|2025-02-07 20:45:00|112546.2|112521.2|112540.6|112515.6|112546.2|112521.2|112536.5|112511.5|30
1738961110000|2025-02-07 20:45:10|112541.4|112516.4|112539.9|112514.9|112541.4|112516.4|112539.2|112514.2|4
1738961120000|2025-02-07 20:45:20|112539.1|112514.1|112543.5|112518.5|112548.6|112523.6|112539.1|112514.1|35
1738961130000|2025-02-07 20:45:30|112543.1|112518.1|112536.9|112511.9|112544.4|112519.4|112534.6|112509.6|41
1738961140000|2025-02-07 20:45:40|112537.4|112512.4|112557.1|112507.1|112560.4|112521.8|112537.4|112507.1|32
1738961150000|2025-02-07 20:45:50|112557.4|112507.4|112558.6|112508.6|112565.6|112515.6|112557.4|112507.4|54
1738961160000|2025-02-07 20:46:00|112559.8|112509.8|112558.9|112508.9|112560|112510|112557|112507|24
1738961170000|2025-02-07 20:46:10|112557.5|112507.5|112557.7|112507.7|112559.9|112509.9|112555.2|112505.2|27
1738961180000|2025-02-07 20:46:20|112556.7|112506.7|112552.2|112502.2|112558.3|112508.3|112550.5|112500.5|42
1738961190000|2025-02-07 20:46:30|112554.8|112504.8|112554|112504|112555.7|112505.7|112552.5|112502.5|27
1738961200000|2025-02-07 20:46:40|112552.9|112502.9|112548.4|112498.4|112554.2|112504.2|112544.6|112494.6|26
1738961210000|2025-02-07 20:46:50|112549.1|112499.1|112533.3|112508.3|112549.4|112509.8|112531.5|112494.5|27
1738961220000|2025-02-07 20:47:00|112532|112507|112525.6|112500.6|112535|112510|112525.6|112500.6|45
1738961230000|2025-02-07 20:47:10|112525.9|112500.9|112527.8|112502.8|112529.8|112504.8|112525.2|112500.2|35
1738961240000|2025-02-07 20:47:20|112526.4|112501.4|112543|112493|112546|112504.2|112524.7|112487.8|39
1738961250000|2025-02-07 20:47:30|112542.8|112492.8|112525.6|112500.6|112544.6|112505.9|112525.3|112492.8|14
1738961260000|2025-02-07 20:47:40|112525.5|112500.5|112520.9|112495.9|112525.5|112500.5|112520.9|112495.9|21
1738961270000|2025-02-07 20:47:50|112523.6|112498.6|112519.2|112494.2|112524.5|112499.5|112518.2|112493.2|38
1738961280000|2025-02-07 20:48:00|112519.7|112494.7|112519.4|112494.4|112521.9|112496.9|112517.4|112492.4|38
1738961290000|2025-02-07 20:48:10|112519|112494|112523.9|112498.9|112524|112499|112518|112493|21
1738961300000|2025-02-07 20:48:20|112521.5|112496.5|112525.6|112500.6|112526.6|112501.6|112521.5|112496.5|57
1738961310000|2025-02-07 20:48:30|112523.7|112498.7|112518.4|112493.4|112523.7|112498.7|112518.1|112493.1|40
1738961320000|2025-02-07 20:48:40|112519|112494|112523.3|112498.3|112525.9|112500.9|112518.1|112493.1|24
1738961330000|2025-02-07 20:48:50|112523.2|112498.2|112518.5|112493.5|112525.9|112500.9|112509.1|112484.1|35
1738961340000|2025-02-07 20:49:00|112517.7|112492.7|112513.2|112488.2|112519.7|112494.7|112512|112487|49
1738961350000|2025-02-07 20:49:10|112512.4|112487.4|112512.3|112487.3|112515.4|112490.4|112510.6|112485.6|51
1738961360000|2025-02-07 20:49:20|112511.8|112486.8|112511.5|112486.5|112513.3|112488.3|112510.2|112485.2|30
1738961370000|2025-02-07 20:49:30|112511.4|112486.4|112512|112487|112514|112489|112510.1|112485.1|28
1738961380000|2025-02-07 20:49:40|112513|112488|112510.6|112485.6|112513.3|112488.3|112509.4|112484.4|47
1738961390000|2025-02-07 20:49:50|112511.1|112486.1|112506.9|112481.9|112512.4|112487.4|112504|112479|34
1738961400000|2025-02-07 20:50:00|112507.4|112482.4|112502|112477|112507.4|112482.4|112495.8|112470.8|64
1738961410000|2025-02-07 20:50:10|112502.3|112477.3|112501|112476|112503.8|112478.8|112498.9|112473.9|37
1738961420000|2025-02-07 20:50:20|112499.6|112474.6|112504.1|112479.1|112504.9|112479.9|112498.8|112473.8|35
1738961430000|2025-02-07 20:50:30|112502.8|112477.8|112506.3|112481.3|112507.1|112482.1|112499.6|112474.6|53
1738961440000|2025-02-07 20:50:40|112506.1|112481.1|112513|112463|112515.5|112481.9|112499|112461.7|50
1738961450000|2025-02-07 20:50:50|112514.5|112464.5|112514.1|112464.1|112515.9|112475.4|112498.2|112458.1|36
1738961460000|2025-02-07 20:51:00|112516|112466|112507.3|112457.3|112517.4|112467.4|112504.6|112454.6|22
1738961470000|2025-02-07 20:51:10|112506.4|112456.4|112511.8|112461.8|112515.8|112473.6|112494.8|112453.8|58
1738961480000|2025-02-07 20:51:20|112512.5|112462.5|112511.5|112461.5|112512.5|112462.5|112511.5|112461.5|4
1738961490000|2025-02-07 20:51:30|112510.4|112460.4|112512|112462|112515.6|112471.5|112493.1|112455.7|58
1738961500000|2025-02-07 20:51:40|112510.6|112460.6|112512.2|112462.2|112516.9|112473.9|112498.9|112460|45
1738961510000|2025-02-07 20:51:50|112513.1|112463.1|112496.8|112471.8|112514.7|112473.4|112494.5|112458.3|49
1738961520000|2025-02-07 20:52:00|112497.4|112472.4|112509.9|112459.9|112511.3|112473.2|112495.4|112459.5|16
1738961530000|2025-02-07 20:52:10|112511.3|112461.3|112515.9|112465.9|112517.9|112467.9|112509.3|112459.3|28
1738961540000|2025-02-07 20:52:20|112514.5|112464.5|112506.3|112456.3|112518.3|112468.3|112506.3|112456.3|40
1738961550000|2025-02-07 20:52:30|112510|112460|112507.4|112457.4|112511.2|112461.2|112502.3|112452.3|38
1738961560000|2025-02-07 20:52:40|112496.3|112471.3|112496.4|112471.4|112500.4|112475.4|112493.8|112468.8|41
1738961570000|2025-02-07 20:52:50|112496.5|112471.5|112502.5|112477.5|112504.5|112479.5|112496.5|112471.5|35
1738961580000|2025-02-07 20:53:00|112503.2|112478.2|112496.4|112471.4|112504.9|112479.9|112495.1|112470.1|39
1738961590000|2025-02-07 20:53:10|112496|112471|112494.6|112469.6|112497.6|112472.6|112493.7|112468.7|33
1738961600000|2025-02-07 20:53:20|112493.1|112468.1|112491|112466|112499|112474|112489|112464|27
1738961610000|2025-02-07 20:53:30|112491.3|112466.3|112473.4|112448.4|112493.7|112468.7|112471.6|112446.6|50
1738961620000|2025-02-07 20:53:40|112472.7|112447.7|112471.6|112446.6|112472.8|112447.8|112470.3|112445.3|25
1738961630000|2025-02-07 20:53:50|112471.9|112446.9|112471.5|112446.5|112472.5|112447.5|112471.4|112446.4|6
1738961640000|2025-02-07 20:54:00|112472.8|112447.8|112465|112440|112472.8|112447.8|112464.2|112439.2|21
1738961650000|2025-02-07 20:54:10|112466.3|112441.3|112471.8|112446.8|112473.1|112448.1|112466.3|112441.3|18
1738961660000|2025-02-07 20:54:20|112472.4|112447.4|112476.4|112451.4|112477.3|112452.3|112471.4|112446.4|43
1738961670000|2025-02-07 20:54:30|112477.1|112452.1|112474.8|112449.8|112477.2|112452.2|112474.3|112449.3|14
1738961680000|2025-02-07 20:54:40|112475.4|112450.4|112480.5|112430.5|112483|112450.4|112470.2|112428.7|30
1738961690000|2025-02-07 20:54:50|112479.8|112429.8|112468.7|112443.7|112481.7|112443.7|112468.7|112429.1|20
1738961700000|2025-02-07 20:55:00|112467.1|112442.1|112467.6|112442.6|112473.6|112448.6|112467.1|112442.1|22
1738961710000|2025-02-07 20:55:10|112468.2|112443.2|112467.9|112442.9|112469.5|112444.5|112466.2|112441.2|21
1738961720000|2025-02-07 20:55:20|112468.2|112443.2|112471.8|112446.8|112474.4|112449.4|112468.1|112443.1|16
1738961730000|2025-02-07 20:55:30|112472.3|112447.3|112471.6|112446.6|112478.4|112453.4|112469.8|112444.8|24
1738961740000|2025-02-07 20:55:40|112472.8|112447.8|112470.4|112445.4|112473.2|112448.2|112468.6|112443.6|26
1738961750000|2025-02-07 20:55:50|112468.9|112443.9|112468.9|112443.9|112470.5|112445.5|112466.3|112441.3|30
1738961760000|2025-02-07 20:56:00|112470|112445|112470.2|112445.2|112470.3|112445.3|112466|112441|36
1738961770000|2025-02-07 20:56:10|112469|112444|112471.6|112446.6|112473.3|112448.3|112465.4|112440.4|26
1738961780000|2025-02-07 20:56:20|112472.8|112447.8|112468.9|112443.9|112474.6|112449.6|112465.9|112440.9|31
1738961790000|2025-02-07 20:56:30|112470.1|112445.1|112468.3|112443.3|112480.4|112445.3|112465.6|112430.4|26
1738961800000|2025-02-07 20:56:40|112469.8|112444.8|112476.6|112451.6|112479.5|112454.5|112467.5|112442.5|21
1738961810000|2025-02-07 20:56:50|112475.8|112450.8|112473.1|112448.1|112475.8|112450.8|112468.5|112443.5|21
1738961820000|2025-02-07 20:57:00|112474.4|112449.4|112481.7|112456.7|112482.4|112457.4|112474.4|112449.4|17
1738961830000|2025-02-07 20:57:10|112479.3|112454.3|112477.1|112452.1|112479.3|112454.3|112475.9|112450.9|11
1738961840000|2025-02-07 20:57:20|112477.2|112452.2|112477.1|112452.1|112477.2|112452.2|112477|112452|4
1738961850000|2025-02-07 20:57:30|112479.6|112454.6|112481.4|112456.4|112484.1|112459.1|112477.7|112452.7|26
1738961860000|2025-02-07 20:57:40|112480.9|112455.9|112483.9|112458.9|112483.9|112458.9|112480.5|112455.5|31
1738961870000|2025-02-07 20:57:50|112481.4|112456.4|112497.9|112447.9|112497.9|112461.8|112481.4|112445.4|26
1738961880000|2025-02-07 20:58:00|112499.2|112449.2|112483.3|112458.3|112500.1|112462|112482.9|112448.3|39
1738961890000|2025-02-07 20:58:10|112484|112459|112485.3|112460.3|112485.4|112460.4|112475.9|112450.9|37
1738961900000|2025-02-07 20:58:20|112485.8|112460.8|112486.2|112461.2|112487.1|112462.1|112485.1|112460.1|12
1738961910000|2025-02-07 20:58:30|112484.6|112459.6|112481|112456|112484.6|112459.6|112478.7|112453.7|17
1738961920000|2025-02-07 20:58:40|112481.8|112456.8|112485.4|112460.4|112487.5|112462.5|112481.8|112456.8|18
1738961930000|2025-02-07 20:58:50|112483.5|112458.5|112483|112458|112485.2|112460.2|112481|112456|25
1738961940000|2025-02-07 20:59:00|112482.5|112457.5|112483.7|112458.7|112484.9|112459.9|112481.5|112456.5|27
1738961950000|2025-02-07 20:59:10|112483.2|112458.2|112486.1|112461.1|112486.6|112461.6|112482.2|112457.2|19
1738961960000|2025-02-07 20:59:20|112486.6|112461.6|112481.1|112456.1|112489.5|112464.5|112479.4|112454.4|39
1738961970000|2025-02-07 20:59:30|112480.4|112455.4|112475.6|112450.6|112480.4|112455.4|112474.6|112449.6|22
1738961980000|2025-02-07 20:59:40|112476.1|112451.1|112476.6|112451.6|112477|112452|112474.6|112449.6|30
1738961990000|2025-02-07 20:59:50|112476.4|112451.4|112474.3|112449.3|112476.6|112451.6|112473.4|112448.4|22
1738962000000|2025-02-07 21:00:00|112472.9|112447.9|112476.8|112426.8|112485.5|112447.9|112472.9|112423.6|36
1738962010000|2025-02-07 21:00:10|112476.3|112426.3|112467.3|112417.3|112476.7|112426.7|112461.1|112411.1|23
1738962020000|2025-02-07 21:00:20|112465.5|112415.5|112468.9|112418.9|112471.1|112421.1|112465.3|112415.3|13
1738962030000|2025-02-07 21:00:30|112470.9|112420.9|112472.2|112422.2|112472.5|112422.5|112467.6|112417.6|20
1738962040000|2025-02-07 21:00:40|112470|112420|112475|112425|112475|112425|112468.7|112418.7|22
1738962050000|2025-02-07 21:00:50|112476.3|112426.3|112476.2|112426.2|112477.6|112427.6|112466.8|112416.8|30
1738962060000|2025-02-07 21:01:00|112474.6|112424.6|112468|112418|112474.6|112424.6|112465.7|112415.7|28
1738962070000|2025-02-07 21:01:10|112468.5|112418.5|112468.8|112418.8|112470|112420|112464.1|112414.1|43
1738962080000|2025-02-07 21:01:20|112469.6|112419.6|112467.8|112417.8|112469.6|112419.6|112462.1|112412.1|39
1738962090000|2025-02-07 21:01:30|112466.1|112416.1|112462.3|112412.3|112467.7|112417.7|112461.4|112411.4|23
1738962100000|2025-02-07 21:01:40|112463.6|112413.6|112461.4|112411.4|112463.6|112413.6|112460.5|112410.5|18
1738962110000|2025-02-07 21:01:50|112464.9|112414.9|112463.1|112413.1|112464.9|112414.9|112461.4|112411.4|10
1738962120000|2025-02-07 21:02:00|112467.6|112417.6|112468.1|112418.1|112470.2|112420.2|112466|112416|21
1738962130000|2025-02-07 21:02:10|112467.8|112417.8|112467.5|112417.5|112468.5|112418.5|112464|112414|20
1738962140000|2025-02-07 21:02:20|112468|112418|112467.4|112417.4|112469.8|112419.8|112464|112414|23
1738962150000|2025-02-07 21:02:30|112467.2|112417.2|112468.4|112418.4|112468.9|112418.9|112463.9|112413.9|28
1738962160000|2025-02-07 21:02:40|112468|112418|112471.7|112421.7|112473.2|112423.2|112468|112418|27
1738962170000|2025-02-07 21:02:50|112471.8|112421.8|112477|112427|112479.1|112429.1|112469.8|112419.8|25
1738962180000|2025-02-07 21:03:00|112474.9|112424.9|112476.1|112426.1|112477.7|112427.7|112471.2|112421.2|23
1738962190000|2025-02-07 21:03:10|112475.9|112425.9|112475|112425|112475.9|112425.9|112475|112425|3
1738962200000|2025-02-07 21:03:20|112477.6|112427.6|112476.1|112426.1|112478.4|112428.4|112476.1|112426.1|11
1738962210000|2025-02-07 21:03:30|112475.4|112425.4|112472|112422|112477.2|112427.2|112466.9|112416.9|25
1738962220000|2025-02-07 21:03:40|112471.3|112421.3|112467.2|112417.2|112471.3|112421.3|112464.1|112414.1|34
1738962230000|2025-02-07 21:03:50|112464.1|112414.1|112467.1|112417.1|112468.8|112418.8|112463.2|112413.2|18
1738962240000|2025-02-07 21:04:00|112463.8|112413.8|112468.7|112418.7|112472.3|112422.3|112461.9|112411.9|30
1738962250000|2025-02-07 21:04:10|112470.6|112420.6|112458.7|112408.7|112472|112422|112454.1|112404.1|48
1738962260000|2025-02-07 21:04:20|112459.1|112409.1|112459.3|112409.3|112462|112412|112455.8|112405.8|21
1738962270000|2025-02-07 21:04:30|112458.3|112408.3|112458.7|112408.7|112460.4|112410.4|112454.4|112404.4|32
1738962280000|2025-02-07 21:04:40|112456.9|112406.9|112459.8|112409.8|112462.3|112412.3|112456.9|112406.9|32
1738962290000|2025-02-07 21:04:50|112460.7|112410.7|112459.3|112409.3|112460.8|112410.8|112458.3|112408.3|21
1738962300000|2025-02-07 21:05:00|112461.3|112411.3|112461|112411|112461.6|112411.6|112457.9|112407.9|18
1738962310000|2025-02-07 21:05:10|112461.1|112411.1|112461.1|112411.1|112461.1|112411.1|112461.1|112411.1|1
1738962320000|2025-02-07 21:05:20|112459.4|112409.4|112461|112411|112462.7|112412.7|112459.4|112409.4|8
1738962330000|2025-02-07 21:05:30|112458.9|112408.9|112458.6|112408.6|112458.9|112408.9|112456.9|112406.9|8
1738962340000|2025-02-07 21:05:40|112458.3|112408.3|112463.2|112413.2|112463.2|112413.2|112454.4|112404.4|40
1738962350000|2025-02-07 21:05:50|112462.8|112412.8|112461|112411|112463.4|112413.4|112457.4|112407.4|63
1738962360000|2025-02-07 21:06:00|112461.2|112411.2|112457.1|112407.1|112462.4|112412.4|112451.1|112401.1|68
1738962370000|2025-02-07 21:06:10|112454.3|112404.3|112459.5|112409.5|112460.7|112410.7|112454|112404|56
1738962380000|2025-02-07 21:06:20|112459.4|112409.4|112460.4|112410.4|112460.6|112410.6|112455|112405|48
1738962390000|2025-02-07 21:06:30|112456.6|112406.6|112461.2|112411.2|112462.5|112412.5|112456.6|112406.6|30
1738962400000|2025-02-07 21:06:40|112460.3|112410.3|112460.5|112410.5|112462.6|112412.6|112458.4|112408.4|25
1738962410000|2025-02-07 21:06:50|112462|112412|112461.4|112411.4|112462.6|112412.6|112459.8|112409.8|28
1738962420000|2025-02-07 21:07:00|112462.1|112412.1|112461.5|112411.5|112462.6|112412.6|112456.8|112406.8|15
1738962430000|2025-02-07 21:07:10|112457.4|112407.4|112457.4|112407.4|112461.9|112411.9|112457.2|112407.2|18
1738962440000|2025-02-07 21:07:20|112459.4|112409.4|112459.7|112409.7|112462|112412|112457.2|112407.2|16
1738962450000|2025-02-07 21:07:30|112459.6|112409.6|112458.9|112408.9|112462.7|112412.7|112458.2|112408.2|16
1738962460000|2025-02-07 21:07:40|112455.2|112405.2|112441.8|112391.8|112456.5|112406.5|112438.7|112388.7|25
1738962470000|2025-02-07 21:07:50|112441.6|112391.6|112441.2|112391.2|112444.6|112394.6|112439.2|112389.2|13
1738962480000|2025-02-07 21:08:00|112442|112392|112441.1|112391.1|112442.8|112392.8|112438.6|112388.6|13
1738962490000|2025-02-07 21:08:10|112441|112391|112441|112391|112442.2|112392.2|112440.6|112390.6|7
1738962500000|2025-02-07 21:08:20|112442|112392|112442.8|112392.8|112446|112396|112440.3|112390.3|7
1738962510000|2025-02-07 21:08:30|112441.3|112391.3|112438.7|112388.7|112443.2|112393.2|112438.7|112388.7|10
1738962520000|2025-02-07 21:08:40|112439.9|112389.9|112439.7|112389.7|112440.1|112390.1|112438.9|112388.9|5
1738962530000|2025-02-07 21:08:50|112438.9|112388.9|112443.6|112393.6|112445.9|112395.9|112437.7|112387.7|18
1738962540000|2025-02-07 21:09:00|112441.6|112391.6|112443.2|112393.2|112447.1|112397.1|112441.2|112391.2|10
1738962550000|2025-02-07 21:09:10|112439.7|112389.7|112440|112390|112440|112390|112439.5|112389.5|4
1738962560000|2025-02-07 21:09:20|112442.5|112392.5|112442.2|112392.2|112442.5|112392.5|112442.2|112392.2|4
1738962570000|2025-02-07 21:09:30|112442.1|112392.1|112440.2|112390.2|112446.6|112396.6|112439.9|112389.9|13
1738962580000|2025-02-07 21:09:40|112443.7|112393.7|112440.2|112390.2|112448.5|112398.5|112440.2|112390.2|14
1738962590000|2025-02-07 21:09:50|112440.4|112390.4|112436.7|112386.7|112443.8|112393.8|112436.5|112386.5|13
1738962600000|2025-02-07 21:10:00|112436.8|112386.8|112444.1|112394.1|112454.8|112404.8|112436.8|112386.8|17
1738962610000|2025-02-07 21:10:10|112441.8|112391.8|112442.4|112392.4|112444.9|112394.9|112441.8|112391.8|7
1738962620000|2025-02-07 21:10:20|112445.7|112395.7|112440.7|112390.7|112445.7|112395.7|112439.6|112389.6|14
1738962630000|2025-02-07 21:10:30|112442.4|112392.4|112447.6|112397.6|112447.6|112397.6|112440|112390|9
1738962640000|2025-02-07 21:10:40|112447.9|112397.9|112445.1|112395.1|112449.9|112399.9|112441.8|112391.8|19
1738962650000|2025-02-07 21:10:50|112443.1|112393.1|112445.8|112395.8|112449.6|112399.6|112441.7|112391.7|14
1738962660000|2025-02-07 21:11:00|112444.1|112394.1|112443|112393|112446.9|112396.9|112440.3|112390.3|18
1738962670000|2025-02-07 21:11:10|112440.8|112390.8|112440.4|112390.4|112443.8|112393.8|112440|112390|13
1738962680000|2025-02-07 21:11:20|112440.3|112390.3|112447.7|112397.7|112450.8|112400.8|112440.3|112390.3|11
1738962690000|2025-02-07 21:11:30|112446.7|112396.7|112442.6|112392.6|112450.9|112400.9|112440.5|112390.5|16
1738962700000|2025-02-07 21:11:40|112442.7|112392.7|112442.6|112392.6|112442.8|112392.8|112442.6|112392.6|3
1738962710000|2025-02-07 21:11:50|112447.4|112397.4|112442.4|112392.4|112450.4|112400.4|112440.4|112390.4|12
1738962720000|2025-02-07 21:12:00|112440.1|112390.1|112438.6|112388.6|112444.8|112394.8|112437.2|112387.2|33
1738962730000|2025-02-07 21:12:10|112442.3|112392.3|112434|112384|112443|112393|112431|112381|30
1738962740000|2025-02-07 21:12:20|112427.2|112377.2|112418.8|112368.8|112427.2|112377.2|112415.9|112365.9|30
1738962750000|2025-02-07 21:12:30|112418.9|112368.9|112420.4|112370.4|112424.4|112374.4|112418.3|112368.3|10
1738962760000|2025-02-07 21:12:40|112423.8|112373.8|112420.4|112370.4|112423.9|112373.9|112418.2|112368.2|6
1738962770000|2025-02-07 21:12:50|112423.9|112373.9|112421|112371|112424.4|112374.4|112414.1|112364.1|19
1738962780000|2025-02-07 21:13:00|112423.2|112373.2|112424.9|112374.9|112424.9|112374.9|112419.1|112369.1|17
1738962790000|2025-02-07 21:13:10|112420.6|112370.6|112424.5|112374.5|112425.4|112375.4|112420.6|112370.6|13
1738962800000|2025-02-07 21:13:20|112424|112374|112426.3|112376.3|112427|112377|112420.9|112370.9|16
1738962810000|2025-02-07 21:13:30|112429.3|112379.3|112429.2|112379.2|112430.7|112380.7|112426.4|112376.4|13
1738962820000|2025-02-07 21:13:40|112427.2|112377.2|112423.5|112373.5|112427.2|112377.2|112416.9|112366.9|8
1738962830000|2025-02-07 21:13:50|112423.4|112373.4|112422.2|112372.2|112429.4|112379.4|112413.7|112363.7|21
1738962840000|2025-02-07 21:14:00|112419.5|112369.5|112420.6|112370.6|112424|112374|112419.4|112369.4|11
1738962850000|2025-02-07 21:14:10|112423.6|112373.6|112414.6|112364.6|112423.9|112373.9|112414.6|112364.6|12
1738962860000|2025-02-07 21:14:20|112414.8|112364.8|112414.6|112364.6|112414.8|112364.8|112414.3|112364.3|5
1738962870000|2025-02-07 21:14:30|112414.8|112364.8|112428.8|112378.8|112428.8|112378.8|112414.8|112364.8|11
1738962880000|2025-02-07 21:14:40|112426.4|112376.4|112427.1|112377.1|112430|112380|112422.7|112372.7|16
1738962890000|2025-02-07 21:14:50|112427.2|112377.2|112427|112377|112428.8|112378.8|112427|112377|10
1738962900000|2025-02-07 21:15:00|112422.9|112372.9|112426.3|112376.3|112426.8|112376.8|112421.7|112371.7|7
1738962910000|2025-02-07 21:15:10|112426.4|112376.4|112426.1|112376.1|112426.4|112376.4|112425.8|112375.8|7
1738962920000|2025-02-07 21:15:20|112426.2|112376.2|112428|112378|112428.4|112378.4|112426.2|112376.2|5
1738962930000|2025-02-07 21:15:30|112426.8|112376.8|112420.9|112370.9|112427.4|112377.4|112420.9|112370.9|10
1738962940000|2025-02-07 21:15:40|112424.8|112374.8|112423.8|112373.8|112425|112375|112420.2|112370.2|10
1738962950000|2025-02-07 21:15:50|112419.9|112369.9|112422.7|112372.7|112423.7|112373.7|112419.2|112369.2|8
1738962960000|2025-02-07 21:16:00|112419.7|112369.7|112419.8|112369.8|112425.6|112375.6|112418.5|112368.5|24
1738962970000|2025-02-07 21:16:10|112418.8|112368.8|112422.9|112372.9|112423.4|112373.4|112418.8|112368.8|8
1738962980000|2025-02-07 21:16:20|112423.7|112373.7|112423.5|112373.5|112423.9|112373.9|112422.9|112372.9|5
1738962990000|2025-02-07 21:16:30|112420.1|112370.1|112423.6|112373.6|112425.3|112375.3|112418.9|112368.9|11
1738963000000|2025-02-07 21:16:40|112424.2|112374.2|112423.8|112373.8|112424.6|112374.6|112423.8|112373.8|5
1738963010000|2025-02-07 21:16:50|112424.7|112374.7|112422.8|112372.8|112425|112375|112422.8|112372.8|5
1738963020000|2025-02-07 21:17:00|112422.7|112372.7|112422.7|112372.7|112423.9|112373.9|112419.7|112369.7|7
1738963030000|2025-02-07 21:17:10|112421.2|112371.2|112417.2|112367.2|112422.1|112372.1|112417|112367|17
1738963040000|2025-02-07 21:17:20|112420.3|112370.3|112412.4|112362.4|112420.3|112370.3|112405|112355|18
1738963050000|2025-02-07 21:17:30|112416.2|112366.2|112417.3|112367.3|112417.3|112367.3|112416.2|112366.2|7
1738963060000|2025-02-07 21:17:40|112417.1|112367.1|112415.8|112365.8|112418.7|112368.7|112412.3|112362.3|8
1738963070000|2025-02-07 21:17:50|112415.9|112365.9|112415.9|112365.9|112416.1|112366.1|112415.9|112365.9|4
1738963080000|2025-02-07 21:18:00|112411.7|112361.7|112413.5|112363.5|112413.9|112363.9|112407.3|112357.3|12
1738963090000|2025-02-07 21:18:10|112412.5|112362.5|112411.7|112361.7|112415.3|112365.3|112411|112361|11
1738963100000|2025-02-07 21:18:20|112411.3|112361.3|112415.3|112365.3|112415.7|112365.7|112410.8|112360.8|12
1738963110000|2025-02-07 21:18:30|112411.9|112361.9|112415.2|112365.2|112415.2|112365.2|112410.4|112360.4|11
1738963120000|2025-02-07 21:18:40|112415.3|112365.3|112418.9|112368.9|112418.9|112368.9|112415.3|112365.3|5
1738963130000|2025-02-07 21:18:50|112418.4|112368.4|112419.1|112369.1|112419.1|112369.1|112414.9|112364.9|8
1738963140000|2025-02-07 21:19:00|112417.5|112367.5|112419.3|112369.3|112419.6|112369.6|112417.5|112367.5|6
1738963150000|2025-02-07 21:19:10|112418.7|112368.7|112417.3|112367.3|112419.8|112369.8|112413.6|112363.6|13
1738963160000|2025-02-07 21:19:20|112418.3|112368.3|112420.6|112370.6|112420.9|112370.9|112418.3|112368.3|9
1738963170000|2025-02-07 21:19:30|112419.2|112369.2|112418.7|112368.7|112419.3|112369.3|112414|112364|9
1738963180000|2025-02-07 21:19:40|112418.4|112368.4|112417.9|112367.9|112419.2|112369.2|112416.9|112366.9|11
1738963190000|2025-02-07 21:19:50|112418.1|112368.1|112420.3|112370.3|112420.3|112370.3|112417.7|112367.7|5
1738963200000|2025-02-07 21:20:00|112419.7|112369.7|112421.2|112371.2|112423|112373|112419.4|112369.4|12
1738963210000|2025-02-07 21:20:10|112421.4|112371.4|112420.8|112370.8|112421.4|112371.4|112418.8|112368.8|8
1738963220000|2025-02-07 21:20:20|112419.1|112369.1|112420.4|112370.4|112421.1|112371.1|112418.5|112368.5|11
1738963230000|2025-02-07 21:20:30|112420.6|112370.6|112418.5|112368.5|112420.6|112370.6|112418.2|112368.2|5
1738963240000|2025-02-07 21:20:40|112418.1|112368.1|112418.8|112368.8|112418.8|112368.8|112418.1|112368.1|2
1738963250000|2025-02-07 21:20:50|112419.1|112369.1|112420.7|112370.7|112420.7|112370.7|112418.5|112368.5|6
1738963260000|2025-02-07 21:21:00|112421|112371|112420.7|112370.7|112421|112371|112420.7|112370.7|2
1738963270000|2025-02-07 21:21:10|112420.4|112370.4|112421|112371|112422.3|112372.3|112420.4|112370.4|6
1738963280000|2025-02-07 21:21:20|112420.6|112370.6|112421.9|112371.9|112421.9|112371.9|112420.6|112370.6|2
1738963290000|2025-02-07 21:21:30|112422|112372|112420.2|112370.2|112422|112372|112420.2|112370.2|4
1738963300000|2025-02-07 21:21:40|112417.7|112367.7|112419.4|112369.4|112419.7|112369.7|112417.7|112367.7|6
1738963310000|2025-02-07 21:21:50|112419.5|112369.5|112421.8|112371.8|112422.3|112372.3|112419.3|112369.3|12
1738963320000|2025-02-07 21:22:00|112421.7|112371.7|112420.9|112370.9|112421.9|112371.9|112419.5|112369.5|4
1738963330000|2025-02-07 21:22:10|112421.1|112371.1|112421.7|112371.7|112422.1|112372.1|112421|112371|6
1738963340000|2025-02-07 21:22:20|112421.8|112371.8|112420.9|112370.9|112421.8|112371.8|112420.9|112370.9|2
1738963350000|2025-02-07 21:22:30|112420.7|112370.7|112421.3|112371.3|112421.3|112371.3|112418.5|112368.5|8
1738963360000|2025-02-07 21:22:40|112421.4|112371.4|112420.9|112370.9|112421.5|112371.5|112419.4|112369.4|10
1738963370000|2025-02-07 21:22:50|112420.6|112370.6|112417.9|112367.9|112420.8|112370.8|112417.9|112367.9|8
1738963380000|2025-02-07 21:23:00|112415.8|112365.8|112417.6|112367.6|112417.8|112367.8|112415.8|112365.8|6
1738963390000|2025-02-07 21:23:10|112418|112368|112417.6|112367.6|112418|112368|112417.6|112367.6|2
1738963400000|2025-02-07 21:23:20|112418.6|112368.6|112418.6|112368.6|112418.6|112368.6|112416.8|112366.8|5
1738963410000|2025-02-07 21:23:30|112418.8|112368.8|112418.6|112368.6|112418.8|112368.8|112418.3|112368.3|4
1738963420000|2025-02-07 21:23:40|112418.7|112368.7|112418.7|112368.7|112418.7|112368.7|112418.7|112368.7|1
1738963430000|2025-02-07 21:23:50|112418.5|112368.5|112418.6|112368.6|112418.6|112368.6|112418.5|112368.5|2
1738963440000|2025-02-07 21:24:00|112418.7|112368.7|112418.7|112368.7|112418.7|112368.7|112418.7|112368.7|1
1738963450000|2025-02-07 21:24:10|112418.5|112368.5|112418.1|112368.1|112419|112369|112417.2|112367.2|9
1738963460000|2025-02-07 21:24:20|112417.8|112367.8|112417.8|112367.8|112417.8|112367.8|112417.8|112367.8|1
1738963470000|2025-02-07 21:24:30|112418|112368|112418.1|112368.1|112418.1|112368.1|112418|112368|2
1738963480000|2025-02-07 21:24:40|112418|112368|112419.3|112369.3|112419.3|112369.3|112416.8|112366.8|7
1738963490000|2025-02-07 21:24:50|112419.6|112369.6|112421.1|112371.1|112421.3|112371.3|112419.2|112369.2|9
1738963500000|2025-02-07 21:25:00|112419.9|112369.9|112418.4|112368.4|112419.9|112369.9|112416.3|112366.3|14
1738963510000|2025-02-07 21:25:10|112415.5|112365.5|112417.7|112367.7|112418|112368|112415.5|112365.5|7
1738963520000|2025-02-07 21:25:20|112419.2|112369.2|112419.9|112369.9|112422|112372|112417|112367|17
1738963530000|2025-02-07 21:25:30|112420|112370|112421.9|112371.9|112421.9|112371.9|112419.7|112369.7|9
1738963540000|2025-02-07 21:25:40|112420.5|112370.5|112421.5|112371.5|112421.5|112371.5|112420.4|112370.4|5
1738963550000|2025-02-07 21:25:50|112421.8|112371.8|112421|112371|112421.8|112371.8|112421|112371|5
1738963560000|2025-02-07 21:26:00|112418.9|112368.9|112416.5|112366.5|112421.6|112371.6|112415.1|112365.1|28
1738963570000|2025-02-07 21:26:10|112416.4|112366.4|112418.6|112368.6|112419.5|112369.5|112416.4|112366.4|19
1738963580000|2025-02-07 21:26:20|112417.3|112367.3|112416.2|112366.2|112417.7|112367.7|112411.4|112361.4|22
1738963590000|2025-02-07 21:26:30|112416.7|112366.7|112417.9|112367.9|112418.1|112368.1|112416.7|112366.7|6
1738963600000|2025-02-07 21:26:40|112417.8|112367.8|112418|112368|112418|112368|112417.8|112367.8|2
1738963610000|2025-02-07 21:26:50|112417.9|112367.9|112420.9|112370.9|112420.9|112370.9|112417.9|112367.9|5
1738963620000|2025-02-07 21:27:00|112418.5|112368.5|112420.2|112370.2|112420.7|112370.7|112418.3|112368.3|7
1738963630000|2025-02-07 21:27:10|112418.3|112368.3|112429.6|112379.6|112429.6|112379.6|112418.1|112368.1|12
1738963640000|2025-02-07 21:27:20|112428.8|112378.8|112434|112384|112434.2|112384.2|112428.8|112378.8|14
1738963650000|2025-02-07 21:27:30|112430.8|112380.8|112430.9|112380.9|112435|112385|112430.8|112380.8|9
1738963660000|2025-02-07 21:27:40|112433.7|112383.7|112430.9|112380.9|112433.7|112383.7|112430.8|112380.8|3
1738963670000|2025-02-07 21:27:50|112431.2|112381.2|112430.7|112380.7|112431.7|112381.7|112430.7|112380.7|6
1738963680000|2025-02-07 21:28:00|112430.9|112380.9|112430.6|112380.6|112430.9|112380.9|112430.6|112380.6|2
1738963690000|2025-02-07 21:28:10|112430.3|112380.3|112430.3|112380.3|112430.3|112380.3|112430.3|112380.3|1
1738963700000|2025-02-07 21:28:20|112432.7|112382.7|112430.4|112380.4|112433.2|112383.2|112430.1|112380.1|6
1738963710000|2025-02-07 21:28:30|112433.1|112383.1|112433.7|112383.7|112436|112386|112430.4|112380.4|17
1738963720000|2025-02-07 21:28:40|112434.4|112384.4|112436.3|112386.3|112436.3|112386.3|112434.4|112384.4|5
1738963730000|2025-02-07 21:28:50|112436.4|112386.4|112429.7|112379.7|112436.4|112386.4|112428.4|112378.4|8
1738963740000|2025-02-07 21:29:00|112429.4|112379.4|112427.5|112377.5|112434.2|112384.2|112427.5|112377.5|14
1738963750000|2025-02-07 21:29:10|112430.3|112380.3|112438.5|112388.5|112438.5|112388.5|112426.9|112376.9|20
1738963760000|2025-02-07 21:29:20|112434.2|112384.2|112426.9|112376.9|112435.3|112385.3|112426.9|112376.9|15
1738963770000|2025-02-07 21:29:30|112416.3|112366.3|112416|112366|112419.1|112369.1|112413.5|112363.5|15
1738963780000|2025-02-07 21:29:40|112416.1|112366.1|112414.5|112364.5|112418.2|112368.2|112414.5|112364.5|9
1738963790000|2025-02-07 21:29:50|112412|112362|112416.9|112366.9|112416.9|112366.9|112412|112362|6
1738963800000|2025-02-07 21:30:00|112414.1|112364.1|112423.5|112373.5|112428.6|112378.6|112413.4|112363.4|16
1738963810000|2025-02-07 21:30:10|112424.2|112374.2|112425|112375|112427.5|112377.5|112419.8|112369.8|12
1738963820000|2025-02-07 21:30:20|112424.8|112374.8|112425|112375|112425|112375|112424.8|112374.8|2
1738963830000|2025-02-07 21:30:30|112424.9|112374.9|112425.1|112375.1|112428|112378|112424.9|112374.9|8
1738963840000|2025-02-07 21:30:40|112425.7|112375.7|112425.9|112375.9|112425.9|112375.9|112425.5|112375.5|3
1738963850000|2025-02-07 21:30:50|112426.1|112376.1|112425.9|112375.9|112426.8|112376.8|112425.7|112375.7|6
1738963860000|2025-02-07 21:31:00|112427.1|112377.1|112428.5|112378.5|112428.7|112378.7|112424.3|112374.3|14
1738963870000|2025-02-07 21:31:10|112428.8|112378.8|112426.6|112376.6|112428.9|112378.9|112424.4|112374.4|13
1738963880000|2025-02-07 21:31:20|112428.8|112378.8|112428|112378|112428.8|112378.8|112425.1|112375.1|9
1738963890000|2025-02-07 21:31:30|112427.1|112377.1|112424.2|112374.2|112428.8|112378.8|112424.2|112374.2|9
1738963900000|2025-02-07 21:31:40|112428.8|112378.8|112426.7|112376.7|112428.8|112378.8|112426.7|112376.7|5
1738963910000|2025-02-07 21:31:50|112427.9|112377.9|112433|112383|112433|112383|112424.5|112374.5|19
1738963920000|2025-02-07 21:32:00|112433.5|112383.5|112432.4|112382.4|112433.5|112383.5|112429.2|112379.2|13
1738963930000|2025-02-07 21:32:10|112430.2|112380.2|112433.7|112383.7|112436.3|112386.3|112430.2|112380.2|11
1738963940000|2025-02-07 21:32:20|112433.1|112383.1|112428.8|112378.8|112433.1|112383.1|112427.1|112377.1|8
1738963950000|2025-02-07 21:32:30|112428.7|112378.7|112425.8|112375.8|112429.2|112379.2|112425.3|112375.3|10
1738963960000|2025-02-07 21:32:40|112426.1|112376.1|112427.2|112377.2|112427.8|112377.8|112425.5|112375.5|4
1738963970000|2025-02-07 21:32:50|112427.4|112377.4|112427.4|112377.4|112431.2|112381.2|112425.9|112375.9|11
1738963980000|2025-02-07 21:33:00|112431.5|112381.5|112427.2|112377.2|112431.5|112381.5|112425.9|112375.9|18
1738963990000|2025-02-07 21:33:10|112427.3|112377.3|112429.9|112379.9|112430.9|112380.9|112425.6|112375.6|18
1738964000000|2025-02-07 21:33:20|112430.2|112380.2|112427.5|112377.5|112430.8|112380.8|112425.8|112375.8|17
1738964010000|2025-02-07 21:33:30|112427.6|112377.6|112426.3|112376.3|112427.7|112377.7|112425.6|112375.6|7
1738964020000|2025-02-07 21:33:40|112427.1|112377.1|112426.1|112376.1|112427.1|112377.1|112426.1|112376.1|3
1738964030000|2025-02-07 21:33:50|112427.2|112377.2|112430.1|112380.1|112430.7|112380.7|112426.4|112376.4|10
1738964040000|2025-02-07 21:34:00|112427.3|112377.3|112427.6|112377.6|112430.8|112380.8|112426.4|112376.4|9
1738964050000|2025-02-07 21:34:10|112426.1|112376.1|112430.2|112380.2|112430.2|112380.2|112425.9|112375.9|7
1738964060000|2025-02-07 21:34:20|112426.2|112376.2|112428.2|112378.2|112429.5|112379.5|112425.6|112375.6|6
1738964070000|2025-02-07 21:34:30|112428.7|112378.7|112428.6|112378.6|112428.7|112378.7|112428.6|112378.6|2
1738964080000|2025-02-07 21:34:40|112428.4|112378.4|112428.4|112378.4|112428.4|112378.4|112428.4|112378.4|1
1738964090000|2025-02-07 21:34:50|112425|112375|112428.6|112378.6|112432|112382|112425|112375|14
1738964100000|2025-02-07 21:35:00|112429.5|112379.5|112429.3|112379.3|112429.6|112379.6|112429.3|112379.3|3
1738964110000|2025-02-07 21:35:10|112429.6|112379.6|112429.3|112379.3|112429.6|112379.6|112429.1|112379.1|4
1738964120000|2025-02-07 21:35:20|112429.4|112379.4|112429.2|112379.2|112429.4|112379.4|112429.2|112379.2|2
1738964130000|2025-02-07 21:35:30|112429.3|112379.3|112437.8|112387.8|112438.6|112388.6|112428.3|112378.3|15
1738964140000|2025-02-07 21:35:40|112438.8|112388.8|112433.7|112383.7|112438.8|112388.8|112431.2|112381.2|16
1738964150000|2025-02-07 21:35:50|112434.2|112384.2|112434.5|112384.5|112435.7|112385.7|112433.3|112383.3|13
1738964160000|2025-02-07 21:36:00|112433.1|112383.1|112439.4|112389.4|112439.4|112389.4|112433.1|112383.1|11
1738964170000|2025-02-07 21:36:10|112437.7|112387.7|112439.4|112389.4|112439.5|112389.5|112437.2|112387.2|10
1738964180000|2025-02-07 21:36:20|112437.3|112387.3|112439.3|112389.3|112439.3|112389.3|112437.3|112387.3|5
1738964190000|2025-02-07 21:36:30|112437.5|112387.5|112436.8|112386.8|112439.4|112389.4|112436.8|112386.8|10
1738964200000|2025-02-07 21:36:40|112437|112387|112435.9|112385.9|112438.7|112388.7|112435.9|112385.9|9
1738964210000|2025-02-07 21:36:50|112437.8|112387.8|112440.3|112390.3|112440.3|112390.3|112435|112385|13
1738964220000|2025-02-07 21:37:00|112438.7|112388.7|112438.2|112388.2|112440.4|112390.4|112438.2|112388.2|10
1738964230000|2025-02-07 21:37:10|112438.6|112388.6|112450.6|112400.6|112452.8|112402.8|112438.1|112388.1|16
1738964240000|2025-02-07 21:37:20|112450.8|112400.8|112450.5|112400.5|112450.8|112400.8|112450.5|112400.5|4
1738964250000|2025-02-07 21:37:30|112450.2|112400.2|112451.5|112401.5|112451.9|112401.9|112450.2|112400.2|7
1738964260000|2025-02-07 21:37:40|112450.8|112400.8|112453.5|112403.5|112453.5|112403.5|112449.4|112399.4|6
1738964270000|2025-02-07 21:37:50|112453.3|112403.3|112453.6|112403.6|112453.6|112403.6|112453.3|112403.3|2
1738964280000|2025-02-07 21:38:00|112453.7|112403.7|112451.3|112401.3|112453.7|112403.7|112450.1|112400.1|9
1738964290000|2025-02-07 21:38:10|112451|112401|112447.9|112397.9|112451|112401|112447|112397|8
1738964300000|2025-02-07 21:38:20|112448.5|112398.5|112448.9|112398.9|112449|112399|112448.4|112398.4|5
1738964310000|2025-02-07 21:38:30|112448.7|112398.7|112448.8|112398.8|112448.8|112398.8|112448.7|112398.7|2
1738964320000|2025-02-07 21:38:40|112447.7|112397.7|112448.3|112398.3|112448.8|112398.8|112447.7|112397.7|3
1738964330000|2025-02-07 21:38:50|112447.5|112397.5|112448.6|112398.6|112448.6|112398.6|112447.5|112397.5|2
1738964340000|2025-02-07 21:39:00|112448|112398|112453.4|112403.4|112454.7|112404.7|112433.8|112383.8|29
1738964350000|2025-02-07 21:39:10|112454.6|112404.6|112456.6|112406.6|112457.9|112407.9|112450.8|112400.8|26
1738964360000|2025-02-07 21:39:20|112458.1|112408.1|112447.9|112397.9|112458.1|112408.1|112446.3|112396.3|16
1738964370000|2025-02-07 21:39:30|112447.2|112397.2|112448|112398|112451.5|112401.5|112431.3|112381.3|23
1738964380000|2025-02-07 21:39:40|112446|112396|112448.4|112398.4|112452.5|112402.5|112446|112396|10
1738964390000|2025-02-07 21:39:50|112448.2|112398.2|112449.9|112399.9|112450|112400|112446|112396|7
1738964400000|2025-02-07 21:40:00|112448.3|112398.3|112446.6|112396.6|112450.2|112400.2|112446.6|112396.6|6
1738964410000|2025-02-07 21:40:10|112446.3|112396.3|112451.4|112401.4|112451.4|112401.4|112446.3|112396.3|10
1738964420000|2025-02-07 21:40:20|112448.8|112398.8|112451.4|112401.4|112451.4|112401.4|112448.8|112398.8|5
1738964430000|2025-02-07 21:40:30|112451.8|112401.8|112448.4|112398.4|112451.8|112401.8|112448|112398|8
1738964440000|2025-02-07 21:40:40|112448.6|112398.6|112457.2|112407.2|112462.2|112412.2|112448.4|112398.4|12
1738964450000|2025-02-07 21:40:50|112454.9|112404.9|112459.3|112409.3|112459.3|112409.3|112452.7|112402.7|10
1738964460000|2025-02-07 21:41:00|112459.2|112409.2|112459.4|112409.4|112459.4|112409.4|112459.2|112409.2|2
1738964470000|2025-02-07 21:41:10|112459|112409|112459.4|112409.4|112461|112411|112456|112406|13
1738964480000|2025-02-07 21:41:20|112460.5|112410.5|112460.4|112410.4|112461|112411|112460.4|112410.4|5
1738964490000|2025-02-07 21:41:30|112458.7|112408.7|112461.5|112411.5|112461.5|112411.5|112457.6|112407.6|12
1738964500000|2025-02-07 21:41:40|112461.8|112411.8|112461.8|112411.8|112461.8|112411.8|112461.8|112411.8|1
1738964510000|2025-02-07 21:41:50|112461.9|112411.9|112461.4|112411.4|112463.5|112413.5|112461.3|112411.3|6
1738964520000|2025-02-07 21:42:00|112461.1|112411.1|112461.4|112411.4|112461.4|112411.4|112461.1|112411.1|2
1738964530000|2025-02-07 21:42:10|112461.6|112411.6|112459.5|112409.5|112461.7|112411.7|112459.5|112409.5|7
1738964540000|2025-02-07 21:42:20|112460|112410|112461.7|112411.7|112461.7|112411.7|112460|112410|3
1738964550000|2025-02-07 21:42:30|112461.1|112411.1|112455.7|112405.7|112461.2|112411.2|112455.7|112405.7|4
1738964560000|2025-02-07 21:42:40|112457.1|112407.1|112454.7|112404.7|112457.1|112407.1|112453.7|112403.7|7
1738964570000|2025-02-07 21:42:50|112454.9|112404.9|112455.5|112405.5|112456.9|112406.9|112454.7|112404.7|8
1738964580000|2025-02-07 21:43:00|112455.4|112405.4|112455.8|112405.8|112455.8|112405.8|112455.4|112405.4|2
1738964590000|2025-02-07 21:43:10|112455.2|112405.2|112474.5|112424.5|112474.5|112424.5|112455.2|112405.2|12
1738964600000|2025-02-07 21:43:20|112474.7|112424.7|112473.3|112423.3|112474.7|112424.7|112473.3|112423.3|5
1738964610000|2025-02-07 21:43:30|112471.3|112421.3|112465.5|112415.5|112474.8|112424.8|112465.5|112415.5|14
1738964620000|2025-02-07 21:43:40|112460.3|112410.3|112461.1|112411.1|112463.7|112413.7|112459.9|112409.9|7
1738964630000|2025-02-07 21:43:50|112460.9|112410.9|112459.6|112409.6|112460.9|112410.9|112458.8|112408.8|4
1738964640000|2025-02-07 21:44:00|112459.5|112409.5|112460.7|112410.7|112460.9|112410.9|112459.5|112409.5|4
1738964650000|2025-02-07 21:44:10|112459.5|112409.5|112456.3|112406.3|112459.5|112409.5|112454.6|112404.6|11
1738964660000|2025-02-07 21:44:20|112455|112405|112453.1|112403.1|112455.8|112405.8|112451.5|112401.5|6
1738964670000|2025-02-07 21:44:30|112450.2|112400.2|112445.9|112395.9|112450.4|112400.4|112443.9|112393.9|14
1738964680000|2025-02-07 21:44:40|112451|112401|112451|112401|112452.2|112402.2|112447.1|112397.1|12
1738964690000|2025-02-07 21:44:50|112452.2|112402.2|112451.7|112401.7|112452.2|112402.2|112450.2|112400.2|12
1738964700000|2025-02-07 21:45:00|112450.5|112400.5|112448.1|112398.1|112450.5|112400.5|112446.2|112396.2|10
1738964710000|2025-02-07 21:45:10|112448.6|112398.6|112447.8|112397.8|112448.6|112398.6|112447.8|112397.8|4
1738964730000|2025-02-07 21:45:30|112447.7|112397.7|112448.1|112398.1|112448.1|112398.1|112447.7|112397.7|5
1738964740000|2025-02-07 21:45:40|112450.2|112400.2|112449.6|112399.6|112450.4|112400.4|112448.7|112398.7|5
1738964750000|2025-02-07 21:45:50|112447.4|112397.4|112446.2|112396.2|112447.4|112397.4|112445.8|112395.8|6
1738964760000|2025-02-07 21:46:00|112446.6|112396.6|112447.9|112397.9|112447.9|112397.9|112444.7|112394.7|8
1738964770000|2025-02-07 21:46:10|112449.7|112399.7|112447.9|112397.9|112452.7|112402.7|112446.7|112396.7|14
1738964780000|2025-02-07 21:46:20|112445.4|112395.4|112453.2|112403.2|112453.2|112403.2|112443.5|112393.5|10
1738964790000|2025-02-07 21:46:30|112453.4|112403.4|112456.1|112406.1|112456.1|112406.1|112448.2|112398.2|16
1738964800000|2025-02-07 21:46:40|112457.1|112407.1|112456.1|112406.1|112457.2|112407.2|112456.1|112406.1|4
1738964810000|2025-02-07 21:46:50|112456.8|112406.8|112455.7|112405.7|112456.8|112406.8|112455.7|112405.7|2
1738964820000|2025-02-07 21:47:00|112453.7|112403.7|112446.6|112396.6|112457.4|112407.4|112445.9|112395.9|12
1738964830000|2025-02-07 21:47:10|112445.5|112395.5|112446.1|112396.1|112447.7|112397.7|112445.5|112395.5|7
1738964840000|2025-02-07 21:47:20|112447.1|112397.1|112443.2|112393.2|112447.1|112397.1|112443.2|112393.2|2
1738964850000|2025-02-07 21:47:30|112444.4|112394.4|112446.8|112396.8|112455.7|112405.7|112444.4|112394.4|23
1738964860000|2025-02-07 21:47:40|112447.7|112397.7|112453|112403|112456|112406|112447.1|112397.1|9
1738964870000|2025-02-07 21:47:50|112452.9|112402.9|112445|112395|112453.1|112403.1|112442.5|112392.5|15
1738964880000|2025-02-07 21:48:00|112432.4|112382.4|112517.2|112325.9|112517.2|112382.4|112432.4|112325.9|10
1738964890000|2025-02-07 21:48:10|112504|112332.2|112532.4|112337.4|112534.3|112340.4|112504|112326.5|24
1738964900000|2025-02-07 21:48:20|112541|112341|112521.7|112332.3|112541|112341|112517|112332.3|8
1738964910000|2025-02-07 21:48:30|112529.8|112334.7|112531.5|112331.5|112534.9|112334.9|112522|112331.5|7
1738964920000|2025-02-07 21:48:40|112534|112334|112532.5|112334.4|112534|112335.1|112529.4|112329.4|5
1738964930000|2025-02-07 21:48:50|112534.5|112336.1|112535.2|112339.1|112535.2|112339.6|112532.3|112334.1|10
1738964940000|2025-02-07 21:49:00|112538.6|112337.4|112425.9|112375.9|112538.7|112378.4|112425.9|112335.6|8
1738964950000|2025-02-07 21:49:10|112528.6|112328.6|112536.1|112336.1|112536.1|112336.1|112527.7|112327.7|5
1738964960000|2025-02-07 21:49:20|112535.6|112335.6|112537.2|112337.2|112537.2|112337.2|112535.6|112335.6|7
1738964970000|2025-02-07 21:49:30|112537.5|112337.5|112534.8|112338.1|112537.5|112341.4|112520.9|112337.1|12
1738964980000|2025-02-07 21:49:40|112533.5|112333.5|112528.3|112341.9|112536.1|112341.9|112526.6|112333.5|9
1738964990000|2025-02-07 21:49:50|112530.6|112340.9|112532.9|112332.9|112540.4|112341.1|112529.8|112332.5|16
1738965000000|2025-02-07 21:50:00|112531|112331|112535.4|112335.4|112536.1|112336.1|112529.2|112329.2|10
1738965010000|2025-02-07 21:50:10|112538.8|112338.8|112532.1|112341|112553.2|112353.2|112527.7|112338.1|16
1738965020000|2025-02-07 21:50:20|112528.6|112337.6|112527.2|112340.4|112530.6|112343|112525.3|112333.9|12
1738965030000|2025-02-07 21:50:30|112531.2|112336.8|112535.5|112335.5|112536.5|112338|112528.6|112329.4|13
1738965040000|2025-02-07 21:50:40|112529.9|112329.9|112525.7|112338.8|112535.1|112340.3|112525.7|112329.9|11
1738965050000|2025-02-07 21:50:50|112527.9|112340.4|112530.2|112339.2|112533.8|112342.2|112526.2|112336.5|8
1738965060000|2025-02-07 21:51:00|112528.1|112337.6|112526.1|112333.3|112530.8|112339.2|112526.1|112332.2|8
1738965070000|2025-02-07 21:51:10|112526.3|112333.1|112524.6|112334.9|112527.4|112335.9|112524.6|112333.1|9
1738965080000|2025-02-07 21:51:20|112528.4|112332.1|112527|112333.4|112528.4|112333.4|112527|112332.1|4
1738965090000|2025-02-07 21:51:30|112529.1|112334.9|112528.4|112342.2|112534.7|112342.2|112526.3|112334.9|16
1738965100000|2025-02-07 21:51:40|112525.9|112341.7|112533|112337.7|112545|112345|112525.9|112337.1|9
1738965110000|2025-02-07 21:51:50|112530|112340.3|112552.4|112352.4|112557.4|112357.4|112530|112336.2|11
1738965120000|2025-02-07 21:52:00|112550.3|112350.3|112533|112336.9|112550.3|112350.3|112528.4|112335|14
1738965130000|2025-02-07 21:52:10|112544.6|112344.6|112528.5|112342.1|112551.2|112351.2|112527.4|112340.2|9
1738965140000|2025-02-07 21:52:20|112526.5|112353.3|112547.3|112353.3|112557.6|112357.6|112526.5|112344|22
1738965150000|2025-02-07 21:52:30|112547.2|112347.2|112545.9|112345.9|112566.6|112366.6|112540.5|112345.9|19
1738965160000|2025-02-07 21:52:40|112545.3|112345.3|112545.9|112345.9|112545.9|112345.9|112545.1|112345.1|3
1738965170000|2025-02-07 21:52:50|112547.1|112347.1|112544.4|112344.4|112547.1|112347.1|112543.2|112343.2|6
1738965180000|2025-02-07 21:53:00|112547.1|112347.1|112547.7|112357.2|112547.7|112357.2|112545.1|112347.1|5
1738965190000|2025-02-07 21:53:10|112549.6|112356.7|112543.5|112343.5|112549.7|112358|112541.6|112341.6|9
1738965200000|2025-02-07 21:53:20|112545.5|112354.3|112545.3|112345.3|112545.5|112354.3|112542.9|112342.9|4
1738965210000|2025-02-07 21:53:30|112545.8|112345.8|112546.7|112346.7|112551.1|112353.3|112545.7|112345.7|10
1738965220000|2025-02-07 21:53:40|112547.3|112347.3|112545.4|112345.4|112547.3|112347.3|112545.4|112345.4|4
1738965230000|2025-02-07 21:53:50|112543.8|112343.8|112548.7|112353.9|112552.7|112353.9|112543.8|112343.8|5
1738965240000|2025-02-07 21:54:00|112549.9|112353.2|112547.6|112347.6|112549.9|112354|112547.5|112347.5|5
1738965250000|2025-02-07 21:54:10|112556.9|112356.9|112546.8|112346.8|112556.9|112356.9|112545.4|112345.4|8
1738965260000|2025-02-07 21:54:20|112546.9|112346.9|112549.9|112358.3|112549.9|112358.3|112546.8|112346.8|4
1738965270000|2025-02-07 21:54:30|112547.6|112347.6|112549|112349|112549|112349|112547.6|112347.6|3
1738965280000|2025-02-07 21:54:40|112548.3|112348.3|112551.2|112354.7|112552.7|112354.7|112548.3|112348.3|4
1738965290000|2025-02-07 21:54:50|112547.1|112347.1|112548.6|112348.6|112550.9|112350.9|112547.1|112347.1|12
1738965300000|2025-02-07 21:55:00|112547.8|112347.8|112570.1|112370.1|112614.8|112414.8|112547.8|112347.8|34
1738965310000|2025-02-07 21:55:10|112589|112389|112568.1|112368.1|112626.1|112426.1|112563.8|112363.8|24
1738965320000|2025-02-07 21:55:20|112612|112412|112568.6|112368.6|112612|112412|112564.3|112364.3|21
1738965330000|2025-02-07 21:55:30|112569.4|112369.4|112568.7|112368.7|112595.5|112395.5|112567.5|112367.5|29
1738965340000|2025-02-07 21:55:40|112569.5|112369.5|112592.3|112392.3|112596|112396|112569.5|112369.5|20
1738965350000|2025-02-07 21:55:50|112593.2|112393.2|112597.3|112397.3|112600.7|112400.7|112571.1|112371.1|46
1738965360000|2025-02-07 21:56:00|112597|112397|112599.8|112399.8|112604.4|112404.4|112582.3|112382.3|39
1738965370000|2025-02-07 21:56:10|112583.6|112383.6|112584.4|112384.4|112600.6|112400.6|112579.4|112379.4|27
1738965380000|2025-02-07 21:56:20|112581.4|112381.4|112577.1|112377.1|112600.4|112400.4|112565.7|112365.7|39
1738965390000|2025-02-07 21:56:30|112593.3|112393.3|112521.5|112321.5|112604.7|112404.7|112521.5|112321.5|40
1738965400000|2025-02-07 21:56:40|112522.4|112322.4|112548.1|112348.1|112557.7|112357.7|112522.4|112322.4|32
1738965410000|2025-02-07 21:56:50|112545.6|112345.6|112545.2|112345.2|112554|112354|112521.5|112321.5|34
1738965420000|2025-02-07 21:57:00|112556.2|112356.2|112544.8|112344.8|112562.6|112362.6|112521.2|112321.2|35
1738965430000|2025-02-07 21:57:10|112548.5|112348.5|112560|112360|112585.7|112385.7|112541.2|112341.2|25
1738965440000|2025-02-07 21:57:20|112566.9|112366.9|112562.9|112362.9|112575|112375|112546.3|112346.3|6
1738965450000|2025-02-07 21:57:30|112570.2|112370.2|112564.8|112364.8|112576.9|112376.9|112552.8|112352.8|19
1738965460000|2025-02-07 21:57:40|112556.7|112356.7|112574.9|112374.9|112589.3|112389.3|112543.1|112343.1|34
1738965470000|2025-02-07 21:57:50|112570.8|112370.8|112563.7|112363.7|112583.2|112383.2|112549.4|112349.4|20
1738965480000|2025-02-07 21:58:00|112563.4|112363.4|112565|112365|112567.6|112367.6|112563.4|112363.4|6
1738965490000|2025-02-07 21:58:10|112563.4|112363.4|112565.9|112365.9|112567.1|112367.1|112563.4|112363.4|6
1738965500000|2025-02-07 21:58:20|112565|112365|112567.7|112367.7|112567.7|112367.7|112564.8|112364.8|5
1738965510000|2025-02-07 21:58:30|112567.5|112367.5|112567.1|112367.1|112567.8|112367.8|112567.1|112367.1|3
1738965520000|2025-02-07 21:58:40|112565.7|112365.7|112568.4|112368.4|112568.4|112368.4|112565.7|112365.7|4
1738965530000|2025-02-07 21:58:50|112566.8|112366.8|112565.4|112365.4|112567|112367|112563.9|112363.9|7
1739134800000|2025-02-09 21:00:00|112560.2|112340.2|112560.2|112340.2|112560.2|112340.2|112560.2|112340.2|1
1739138550000|2025-02-09 22:02:30|112550.2|112350.2|112550.2|112350.2|112550.2|112350.2|112550.2|112350.2|1
1739139030000|2025-02-09 22:10:30|113110.7|112910.7|113110.7|112910.7|113110.7|112910.7|113110.7|112910.7|1
1739139060000|2025-02-09 22:11:00|113072.7|112872.7|113072.7|112872.7|113072.7|112872.7|113072.7|112872.7|1
1739139110000|2025-02-09 22:11:50|113044.5|112844.5|113044.5|112844.5|113044.5|112844.5|113044.5|112844.5|1
1739139140000|2025-02-09 22:12:20|113013.1|112813.1|113013.1|112813.1|113013.1|112813.1|113013.1|112813.1|1
1739139170000|2025-02-09 22:12:50|113004.9|112804.9|113004.9|112804.9|113004.9|112804.9|113004.9|112804.9|1
1739139230000|2025-02-09 22:13:50|113010|112810|113010|112810|113010|112810|113010|112810|1
1739139280000|2025-02-09 22:14:40|113034.6|112834.6|113034.6|112834.6|113034.6|112834.6|113034.6|112834.6|1
1739139340000|2025-02-09 22:15:40|113030.8|112830.8|113030.8|112830.8|113030.8|112830.8|113030.8|112830.8|1
1739139390000|2025-02-09 22:16:30|113030.9|112830.9|113030.9|112830.9|113030.9|112830.9|113030.9|112830.9|1
1739139450000|2025-02-09 22:17:30|113030.8|112830.8|113030.8|112830.8|113030.8|112830.8|113030.8|112830.8|1
1739139500000|2025-02-09 22:18:20|113033.1|112833.1|113033.1|112833.1|113033.1|112833.1|113033.1|112833.1|1
1739139560000|2025-02-09 22:19:20|113038.4|112838.4|113038.4|112838.4|113038.4|112838.4|113038.4|112838.4|1
1739139610000|2025-02-09 22:20:10|113042.6|112842.6|113042.6|112842.6|113042.6|112842.6|113042.6|112842.6|1
1739139640000|2025-02-09 22:20:40|113068.6|112868.6|113068.6|112868.6|113068.6|112868.6|113068.6|112868.6|1
1739139660000|2025-02-09 22:21:00|113099|112899|113099|112899|113099|112899|113099|112899|1
1739139720000|2025-02-09 22:22:00|113094|112894|113094|112894|113094|112894|113094|112894|1
1739139770000|2025-02-09 22:22:50|113093.8|112893.8|113093.8|112893.8|113093.8|112893.8|113093.8|112893.8|1
1739139830000|2025-02-09 22:23:50|113099.1|112899.1|113099.1|112899.1|113099.1|112899.1|113099.1|112899.1|1
1739139870000|2025-02-09 22:24:30|113075.1|112875.1|113075.1|112875.1|113075.1|112875.1|113075.1|112875.1|1
1739139880000|2025-02-09 22:24:40|113092.7|112892.7|113092.7|112892.7|113092.7|112892.7|113092.7|112892.7|1
1739139910000|2025-02-09 22:25:10|113062.6|112862.6|113062.6|112862.6|113062.6|112862.6|113062.6|112862.6|1
1739139970000|2025-02-09 22:26:10|113065.1|112865.1|113065.1|112865.1|113065.1|112865.1|113065.1|112865.1|1
1739139990000|2025-02-09 22:26:30|113032|112832|113032|112832|113032|112832|113032|112832|1
1739140050000|2025-02-09 22:27:30|113043.6|112843.6|113043.6|112843.6|113043.6|112843.6|113043.6|112843.6|1
1739140100000|2025-02-09 22:28:20|113044.6|112844.6|113044.6|112844.6|113044.6|112844.6|113044.6|112844.6|1
1739140470000|2025-02-09 22:34:30|113178.9|112978.9|113178.9|112978.9|113178.9|112978.9|113178.9|112978.9|1
1739142260000|2025-02-09 23:04:20|113016.1|112816.1|112977.7|112777.7|113016.1|112816.1|112977.7|112777.7|2
1739142300000|2025-02-09 23:05:00|112992.4|112792.4|112992.4|112792.4|112992.4|112792.4|112992.4|112792.4|1
1739142320000|2025-02-09 23:05:20|112986.5|112786.5|112979.5|112779.5|112986.5|112786.5|112979.5|112779.5|3
1739142330000|2025-02-09 23:05:30|112998|112798|112998|112798|112998|112798|112998|112798|1
1739142340000|2025-02-09 23:05:40|112994.8|112794.8|112965.1|112765.1|112994.8|112794.8|112965|112765|5
1739142350000|2025-02-09 23:05:50|112965.3|112765.3|112963.2|112763.2|112965.3|112765.3|112958.2|112758.2|6
1739142360000|2025-02-09 23:06:00|112963.3|112763.3|113068.2|112868.2|113068.2|112868.2|112962|112762|6
1739142380000|2025-02-09 23:06:20|113048.2|112848.2|113084.6|112884.6|113084.6|112884.6|113048.2|112848.2|2
1739142390000|2025-02-09 23:06:30|112964.6|112764.6|112964.6|112764.6|112964.6|112764.6|112964.6|112764.6|1
1739142400000|2025-02-09 23:06:40|112964.9|112764.9|112963.8|112763.8|112991.6|112791.6|112962.3|112762.3|14
1739142410000|2025-02-09 23:06:50|112976.6|112776.6|112985.9|112785.9|112985.9|112785.9|112976.6|112776.6|3
1739142440000|2025-02-09 23:07:20|113000.2|112800.2|112979.1|112779.1|113000.2|112800.2|112963.5|112763.5|11
1739142450000|2025-02-09 23:07:30|112973.5|112773.5|112971.6|112771.6|112973.5|112773.5|112966|112766|4
1739142460000|2025-02-09 23:07:40|112970.5|112770.5|112973.7|112773.7|112976.7|112776.7|112968.9|112768.9|7
1739142470000|2025-02-09 23:07:50|112954.4|112754.4|112951.3|112751.3|112957.1|112757.1|112951.3|112751.3|4
1739142480000|2025-02-09 23:08:00|112950.1|112750.1|112956.9|112756.9|112956.9|112756.9|112945|112745|8
1739142490000|2025-02-09 23:08:10|112956.7|112756.7|112956.7|112756.7|112956.8|112756.8|112956.7|112756.7|3
1739142500000|2025-02-09 23:08:20|112956.8|112756.8|112968.6|112768.6|112973.8|112773.8|112956.8|112756.8|5
1739142510000|2025-02-09 23:08:30|112973.1|112773.1|112950.8|112750.8|112979.7|112779.7|112950.8|112750.8|8
1739142520000|2025-02-09 23:08:40|112951.1|112751.1|112951.3|112751.3|112951.4|112751.4|112951.1|112751.1|5
1739142530000|2025-02-09 23:08:50|112951.2|112751.2|112939.7|112739.7|112951.2|112751.2|112939.7|112739.7|6
1739142540000|2025-02-09 23:09:00|112932.8|112732.8|112932|112732|112934.9|112734.9|112928.7|112728.7|5
1739142550000|2025-02-09 23:09:10|112932.1|112732.1|112931.9|112731.9|112932.1|112732.1|112931.9|112731.9|2
1739142560000|2025-02-09 23:09:20|112932.2|112732.2|112932|112732|112932.2|112732.2|112931.9|112731.9|4
1739142570000|2025-02-09 23:09:30|112932.1|112732.1|112959.4|112759.4|112959.4|112759.4|112931.7|112731.7|8
1739142580000|2025-02-09 23:09:40|112959.3|112759.3|112957.1|112757.1|112959.3|112759.3|112957.1|112757.1|6
1739142590000|2025-02-09 23:09:50|112957.2|112757.2|112924.7|112724.7|112957.2|112757.2|112924.7|112724.7|6
1739142600000|2025-02-09 23:10:00|112923.8|112723.8|112913.3|112713.3|112923.8|112723.8|112913.2|112713.2|9
1739142610000|2025-02-09 23:10:10|112908.5|112708.5|112924.9|112724.9|112957.5|112757.5|112908.5|112708.5|16
1739142620000|2025-02-09 23:10:20|112925|112725|112917.9|112717.9|112925|112725|112913.1|112713.1|13
1739142630000|2025-02-09 23:10:30|112908.1|112708.1|112896.9|112696.9|112908.6|112708.6|112896.9|112696.9|8
1739142640000|2025-02-09 23:10:40|112892|112692|112906.9|112706.9|112917.3|112717.3|112888.1|112688.1|16
1739142650000|2025-02-09 23:10:50|112906.4|112706.4|112894.3|112694.3|112906.4|112706.4|112889.2|112689.2|19
1739142660000|2025-02-09 23:11:00|112930.1|112730.1|112926.6|112726.6|112938|112738|112926.6|112726.6|11
1739142670000|2025-02-09 23:11:10|112930.5|112730.5|112920.4|112720.4|112930.5|112730.5|112914.4|112714.4|20
1739142680000|2025-02-09 23:11:20|112920|112720|112917|112717|112920|112720|112873.5|112673.5|12
1739142690000|2025-02-09 23:11:30|112916.2|112716.2|112916.8|112716.8|112916.8|112716.8|112915.3|112715.3|4
1739142700000|2025-02-09 23:11:40|112915.9|112715.9|112921.1|112721.1|112921.1|112721.1|112915.9|112715.9|6
1739142710000|2025-02-09 23:11:50|112921|112721|112930.9|112730.9|112930.9|112730.9|112915.7|112715.7|10
1739142720000|2025-02-09 23:12:00|112934.1|112734.1|112882.9|112682.9|112937.8|112737.8|112882.9|112682.9|20
1739142730000|2025-02-09 23:12:10|112882.8|112682.8|112877.3|112677.3|112920.6|112720.6|112877.3|112677.3|14
1739142740000|2025-02-09 23:12:20|112877.4|112677.4|112878.8|112678.8|112878.8|112678.8|112877.4|112677.4|4
1739142750000|2025-02-09 23:12:30|112884.3|112684.3|112928.3|112728.3|112930|112730|112884.3|112684.3|11
1739142760000|2025-02-09 23:12:40|112935.1|112735.1|112928.4|112728.4|112935.1|112735.1|112928.4|112728.4|8
1739142770000|2025-02-09 23:12:50|112926.2|112726.2|112929.4|112729.4|112929.4|112729.4|112926.2|112726.2|11
1739142780000|2025-02-09 23:13:00|112927.9|112727.9|112929.5|112729.5|112929.5|112729.5|112927.9|112727.9|7
1739142790000|2025-02-09 23:13:10|112928|112728|112926.5|112726.5|112928.8|112728.8|112926.5|112726.5|5
1739142800000|2025-02-09 23:13:20|112926.4|112726.4|112928.1|112728.1|112928.1|112728.1|112918.6|112718.6|6
1739142810000|2025-02-09 23:13:30|112928.5|112728.5|112929|112729|112929|112729|112928.5|112728.5|2
1739142820000|2025-02-09 23:13:40|112908.4|112708.4|112916.6|112716.6|112930|112730|112900.1|112700.1|13
1739142830000|2025-02-09 23:13:50|112916.7|112716.7|112918.6|112718.6|112922.7|112722.7|112916.7|112716.7|7
1739142840000|2025-02-09 23:14:00|112918.9|112718.9|112931.9|112731.9|112936.9|112736.9|112880.8|112680.8|14
1739142850000|2025-02-09 23:14:10|112927.2|112727.2|112891.8|112691.8|112927.2|112727.2|112886.5|112686.5|18
1739142860000|2025-02-09 23:14:20|112891.2|112691.2|112886.4|112686.4|112896.7|112696.7|112884|112684|16
1739142870000|2025-02-09 23:14:30|112890.9|112690.9|112882.8|112682.8|112936|112736|112882.8|112682.8|8
1739142880000|2025-02-09 23:14:40|112882.5|112682.5|112889.3|112689.3|112889.3|112689.3|112882.2|112682.2|6
1739142890000|2025-02-09 23:14:50|112886.4|112686.4|112866.5|112666.5|112886.4|112686.4|112866.5|112666.5|9
1739142900000|2025-02-09 23:15:00|112877|112677|112884.2|112684.2|112932.6|112732.6|112877|112677|17
1739142910000|2025-02-09 23:15:10|112879.3|112679.3|112912.1|112712.1|112922.6|112722.6|112878.3|112678.3|18
1739142920000|2025-02-09 23:15:20|112906.9|112706.9|112913.9|112713.9|112922.6|112722.6|112877.9|112677.9|22
1739142930000|2025-02-09 23:15:30|112914.2|112714.2|112907.4|112707.4|112919.2|112719.2|112868.1|112668.1|22
1739142940000|2025-02-09 23:15:40|112907.2|112707.2|112893.1|112693.1|112907.2|112707.2|112862.2|112662.2|11
1739142950000|2025-02-09 23:15:50|112893.5|112693.5|112853.1|112653.1|112893.7|112693.7|112853.1|112653.1|11
1739142960000|2025-02-09 23:16:00|112853.2|112653.2|112891.5|112691.5|112891.9|112691.9|112853.1|112653.1|8
1739142970000|2025-02-09 23:16:10|112891.4|112691.4|112904.2|112704.2|112904.2|112704.2|112852.9|112652.9|17
1739142980000|2025-02-09 23:16:20|112904.5|112704.5|112880.6|112680.6|112909|112709|112880.5|112680.5|16
1739142990000|2025-02-09 23:16:30|112880.4|112680.4|112885.9|112685.9|112899.8|112699.8|112857.7|112657.7|13
1739143000000|2025-02-09 23:16:40|112898.2|112698.2|112874.7|112674.7|112898.2|112698.2|112874.7|112674.7|8
1739143010000|2025-02-09 23:16:50|112868.3|112668.3|112874.7|112674.7|112874.7|112674.7|112868.3|112668.3|2
1739143020000|2025-02-09 23:17:00|112868.3|112668.3|112874.7|112674.7|112874.7|112674.7|112868.2|112668.2|10
1739143030000|2025-02-09 23:17:10|112874.1|112674.1|112874|112674|112874.1|112674.1|112871|112671|4
1739143040000|2025-02-09 23:17:20|112874.1|112674.1|112876.5|112676.5|112876.5|112676.5|112860.4|112660.4|7
1739143050000|2025-02-09 23:17:30|112860.7|112660.7|112875.5|112675.5|112875.5|112675.5|112860.7|112660.7|2
1739143060000|2025-02-09 23:17:40|112875.6|112675.6|112870.8|112670.8|112876.7|112676.7|112869.8|112669.8|8
1739143070000|2025-02-09 23:17:50|112876.7|112676.7|112870.8|112670.8|112876.7|112676.7|112870.8|112670.8|4
1739143080000|2025-02-09 23:18:00|112870.9|112670.9|112884.7|112684.7|112894.4|112694.4|112870.9|112670.9|13
1739143090000|2025-02-09 23:18:10|112885.6|112685.6|112882.9|112682.9|112896.8|112696.8|112882.9|112682.9|15
1739143100000|2025-02-09 23:18:20|112883.8|112683.8|112882.1|112682.1|112899.4|112699.4|112882.1|112682.1|9
1739143110000|2025-02-09 23:18:30|112889.2|112689.2|112883.2|112683.2|112889.2|112689.2|112869.5|112669.5|13
1739143120000|2025-02-09 23:18:40|112881.5|112681.5|112908.3|112708.3|112908.3|112708.3|112870.3|112670.3|16
1739143130000|2025-02-09 23:18:50|112908.4|112708.4|112908.8|112708.8|112908.8|112708.8|112884|112684|12
1739143140000|2025-02-09 23:19:00|112908.9|112708.9|112908.2|112708.2|112908.9|112708.9|112884.9|112684.9|5
1739143150000|2025-02-09 23:19:10|112908.3|112708.3|112884|112684|112910.2|112710.2|112884|112684|9
1739143160000|2025-02-09 23:19:20|112883.7|112683.7|112870.6|112670.6|112884.2|112684.2|112870.4|112670.4|6
1739143170000|2025-02-09 23:19:30|112868.9|112668.9|112883.7|112683.7|112883.7|112683.7|112868.9|112668.9|7
1739143180000|2025-02-09 23:19:40|112883.9|112683.9|112868.9|112668.9|112888|112688|112868.9|112668.9|11
1739143190000|2025-02-09 23:19:50|112868.1|112668.1|112867.4|112667.4|112868.1|112668.1|112867.1|112667.1|4
1739143200000|2025-02-09 23:20:00|112867.6|112667.6|112867.8|112667.8|112868.1|112668.1|112867.6|112667.6|4
1739143210000|2025-02-09 23:20:10|112867.7|112667.7|112866.9|112666.9|112868.1|112668.1|112866.9|112666.9|6
1739143220000|2025-02-09 23:20:20|112878.5|112678.5|112880.2|112680.2|112880.2|112680.2|112878.5|112678.5|3
1739143230000|2025-02-09 23:20:30|112881.2|112681.2|112869.4|112669.4|112887.7|112687.7|112868.8|112668.8|9
1739143240000|2025-02-09 23:20:40|112869.1|112669.1|112868.4|112668.4|112873.4|112673.4|112868.3|112668.3|6
1739143250000|2025-02-09 23:20:50|112867.4|112667.4|112868.5|112668.5|112872.8|112672.8|112867.4|112667.4|6
1739143260000|2025-02-09 23:21:00|112880.5|112680.5|112906.9|112706.9|112906.9|112706.9|112880.5|112680.5|16
1739143270000|2025-02-09 23:21:10|112906.8|112706.8|112906.7|112706.7|112907|112707|112903.8|112703.8|14
1739143280000|2025-02-09 23:21:20|112903.7|112703.7|112902.1|112702.1|112906.6|112706.6|112902.1|112702.1|10
1739143290000|2025-02-09 23:21:30|112887.7|112687.7|112871.8|112671.8|112887.9|112687.9|112868.9|112668.9|13
1739143300000|2025-02-09 23:21:40|112867.7|112667.7|112867.8|112667.8|112867.8|112667.8|112867.7|112667.7|2
1739143310000|2025-02-09 23:21:50|112871.8|112671.8|112871|112671|112871.8|112671.8|112867.1|112667.1|4
1739143320000|2025-02-09 23:22:00|112870.9|112670.9|112882.1|112682.1|112882.1|112682.1|112866.1|112666.1|7
1739143330000|2025-02-09 23:22:10|112881.9|112681.9|112866|112666|112882.3|112682.3|112866|112666|7
1739143340000|2025-02-09 23:22:20|112866.1|112666.1|112879.1|112679.1|112879.2|112679.2|112865.1|112665.1|9
1739143350000|2025-02-09 23:22:30|112873.2|112673.2|112873.1|112673.1|112873.2|112673.2|112873|112673|3
1739143360000|2025-02-09 23:22:40|112873.2|112673.2|112875.6|112675.6|112878.5|112678.5|112859.2|112659.2|8
1739143370000|2025-02-09 23:22:50|112875.4|112675.4|112875.8|112675.8|112875.8|112675.8|112855.7|112655.7|11
1739143380000|2025-02-09 23:23:00|112875.5|112675.5|112876|112676|112876|112676|112868.6|112668.6|13
1739143390000|2025-02-09 23:23:10|112869.2|112669.2|112869.3|112669.3|112876|112676|112869.2|112669.2|8
1739143400000|2025-02-09 23:23:20|112869.5|112669.5|112872.5|112672.5|112873.7|112673.7|112869.5|112669.5|5
1739143410000|2025-02-09 23:23:30|112872.4|112672.4|112873.7|112673.7|112875.8|112675.8|112868.1|112668.1|7
1739143420000|2025-02-09 23:23:40|112873.6|112673.6|112869.9|112669.9|112877.9|112677.9|112856.2|112656.2|10
1739143430000|2025-02-09 23:23:50|112870.3|112670.3|112868.9|112668.9|112870.3|112670.3|112856.1|112656.1|8
1739143440000|2025-02-09 23:24:00|112868.8|112668.8|112874.6|112674.6|112875.5|112675.5|112859.7|112659.7|11
1739143450000|2025-02-09 23:24:10|112868.1|112668.1|112854.9|112654.9|112874.4|112674.4|112854.9|112654.9|12
1739143460000|2025-02-09 23:24:20|112855.1|112655.1|112859.2|112659.2|112859.8|112659.8|112855.1|112655.1|5
1739143470000|2025-02-09 23:24:30|112860.4|112660.4|112874.6|112674.6|112874.6|112674.6|112860.4|112660.4|3
1739143480000|2025-02-09 23:24:40|112875.8|112675.8|112876.3|112676.3|112876.6|112676.6|112875.8|112675.8|6
1739143490000|2025-02-09 23:24:50|112876.4|112676.4|112876|112676|112876.5|112676.5|112861.8|112661.8|7
1739143500000|2025-02-09 23:25:00|112874.8|112674.8|112874.2|112674.2|112875.3|112675.3|112855|112655|12
1739143510000|2025-02-09 23:25:10|112874.1|112674.1|112890.1|112690.1|112895.5|112695.5|112873.6|112673.6|15
1739143520000|2025-02-09 23:25:20|112888.9|112688.9|112889.6|112689.6|112889.6|112689.6|112876.2|112676.2|14
1739143530000|2025-02-09 23:25:30|112890.9|112690.9|112878.3|112678.3|112897.1|112697.1|112877.8|112677.8|12
1739143540000|2025-02-09 23:25:40|112878.2|112678.2|112860.9|112660.9|112891.3|112691.3|112859.7|112659.7|12
1739143550000|2025-02-09 23:25:50|112862.7|112662.7|112882.7|112682.7|112883.4|112683.4|112862.7|112662.7|14
1739143560000|2025-02-09 23:26:00|112882.4|112682.4|112884.3|112684.3|112884.3|112684.3|112869.3|112669.3|8
1739143570000|2025-02-09 23:26:10|112885|112685|112869.3|112669.3|112885|112685|112869.1|112669.1|6
1739143580000|2025-02-09 23:26:20|112869.2|112669.2|112872.4|112672.4|112884.6|112684.6|112869.2|112669.2|8
1739143590000|2025-02-09 23:26:30|112869.3|112669.3|112892.2|112692.2|112892.2|112692.2|112864.1|112664.1|13
1739143600000|2025-02-09 23:26:40|112880.8|112680.8|112881.9|112681.9|112891.6|112691.6|112873.2|112673.2|14
1739143610000|2025-02-09 23:26:50|112895.1|112695.1|112868.7|112668.7|112895.1|112695.1|112868.6|112668.6|11
1739143620000|2025-02-09 23:27:00|112874.4|112674.4|112873.7|112673.7|112874.4|112674.4|112865.6|112665.6|8
1739143630000|2025-02-09 23:27:10|112873.3|112673.3|112869.6|112669.6|112873.3|112673.3|112869.6|112669.6|4
1739143640000|2025-02-09 23:27:20|112869.5|112669.5|112868|112668|112869.7|112669.7|112863.2|112663.2|5
1739143650000|2025-02-09 23:27:30|112867.9|112667.9|112855.2|112655.2|112880.2|112680.2|112855.2|112655.2|10
1739143660000|2025-02-09 23:27:40|112856.6|112656.6|112888.6|112688.6|112894.4|112694.4|112856.6|112656.6|16
1739143670000|2025-02-09 23:27:50|112888.9|112688.9|112888.5|112688.5|112889.5|112689.5|112873|112673|13
1739143680000|2025-02-09 23:28:00|112888.2|112688.2|112877.7|112677.7|112892.5|112692.5|112870.2|112670.2|17
1739143690000|2025-02-09 23:28:10|112890.3|112690.3|112886.8|112686.8|112891.2|112691.2|112885.3|112685.3|12
1739143700000|2025-02-09 23:28:20|112885.6|112685.6|112886.7|112686.7|112888.6|112688.6|112874.4|112674.4|14
1739143710000|2025-02-09 23:28:30|112888.4|112688.4|112890.9|112690.9|112892.8|112692.8|112888|112688|12
1739143720000|2025-02-09 23:28:40|112890.3|112690.3|112890|112690|112890.3|112690.3|112870.3|112670.3|9
1739143730000|2025-02-09 23:28:50|112889.9|112689.9|112882.6|112682.6|112892.2|112692.2|112880|112680|14
1739143740000|2025-02-09 23:29:00|112882.7|112682.7|112884.7|112684.7|112885.1|112685.1|112882.5|112682.5|13
1739143750000|2025-02-09 23:29:10|112882.7|112682.7|112892.7|112692.7|112893.9|112693.9|112881.8|112681.8|12
1739143760000|2025-02-09 23:29:20|112894.1|112694.1|112892.7|112692.7|112896.1|112696.1|112876.8|112676.8|16
1739143770000|2025-02-09 23:29:30|112891.1|112691.1|112896|112696|112896|112696|112888.1|112688.1|12
1739143780000|2025-02-09 23:29:40|112895.3|112695.3|112891|112691|112896.3|112696.3|112890.8|112690.8|11
1739143790000|2025-02-09 23:29:50|112890.9|112690.9|112885.5|112685.5|112890.9|112690.9|112882.5|112682.5|10
1739143800000|2025-02-09 23:30:00|112885.9|112685.9|112875.8|112675.8|112885.9|112685.9|112875.8|112675.8|13
1739143810000|2025-02-09 23:30:10|112873.6|112673.6|112876.8|112676.8|112878|112678|112873.6|112673.6|11
1739143820000|2025-02-09 23:30:20|112875.8|112675.8|112885.9|112685.9|112886.5|112686.5|112874.8|112674.8|14
1739143830000|2025-02-09 23:30:30|112887.5|112687.5|112890.5|112690.5|112891.2|112691.2|112887.5|112687.5|12
1739143840000|2025-02-09 23:30:40|112890.6|112690.6|112889.2|112689.2|112890.9|112690.9|112873.5|112673.5|13
1739143850000|2025-02-09 23:30:50|112888.8|112688.8|112877.3|112677.3|112889.4|112689.4|112873|112673|14
1739143860000|2025-02-09 23:31:00|112875.8|112675.8|112883.8|112683.8|112883.8|112683.8|112853.6|112653.6|14
1739143870000|2025-02-09 23:31:10|112883.2|112683.2|112886.1|112686.1|112886.1|112686.1|112867|112667|15
1739143880000|2025-02-09 23:31:20|112886.6|112686.6|112883.7|112683.7|112886.7|112686.7|112881.7|112681.7|12
1739143890000|2025-02-09 23:31:30|112884.2|112684.2|112881.9|112681.9|112886.4|112686.4|112881.9|112681.9|10
1739143900000|2025-02-09 23:31:40|112880.6|112680.6|112877|112677|112880.8|112680.8|112873.6|112673.6|12
1739143910000|2025-02-09 23:31:50|112876.8|112676.8|112876.8|112676.8|112877.1|112677.1|112876.2|112676.2|10
1739143920000|2025-02-09 23:32:00|112876.7|112676.7|112867.4|112667.4|112876.7|112676.7|112863.9|112663.9|11
1739143930000|2025-02-09 23:32:10|112862.6|112662.6|112856.9|112656.9|112872.6|112672.6|112856.9|112656.9|9
1739143940000|2025-02-09 23:32:20|112856.1|112656.1|112857|112657|112864.8|112664.8|112852.9|112652.9|15
1739143950000|2025-02-09 23:32:30|112855.4|112655.4|112853.5|112653.5|112855.6|112655.6|112844.4|112644.4|14
1739143960000|2025-02-09 23:32:40|112853.3|112653.3|112855.7|112655.7|112856|112656|112852.7|112652.7|14
1739143970000|2025-02-09 23:32:50|112856.5|112656.5|112868.9|112668.9|112870.5|112670.5|112854.9|112654.9|11
1739143980000|2025-02-09 23:33:00|112868.3|112668.3|112855.1|112655.1|112868.3|112668.3|112855.1|112655.1|14
1739143990000|2025-02-09 23:33:10|112855.3|112655.3|112858.6|112658.6|112860.2|112660.2|112855.1|112655.1|13
1739144000000|2025-02-09 23:33:20|112855.8|112655.8|112841.6|112641.6|112862.8|112662.8|112841.6|112641.6|9
1739144010000|2025-02-09 23:33:30|112841.7|112641.7|112850.9|112650.9|112852.8|112652.8|112832.8|112632.8|15
1739144020000|2025-02-09 23:33:40|112854.2|112654.2|112859.7|112659.7|112879.4|112679.4|112848.2|112648.2|16
1739144030000|2025-02-09 23:33:50|112856.2|112656.2|112857|112657|112860|112660|112855.2|112655.2|11
1739144040000|2025-02-09 23:34:00|112856.5|112656.5|112857.4|112657.4|112870.7|112670.7|112844.8|112644.8|15
1739144050000|2025-02-09 23:34:10|112860.2|112660.2|112861|112661|112863.4|112663.4|112859.5|112659.5|10
1739144060000|2025-02-09 23:34:20|112856.9|112656.9|112860.3|112660.3|112871.7|112671.7|112856.9|112656.9|11
1739144070000|2025-02-09 23:34:30|112861.3|112661.3|112862.3|112662.3|112865.4|112665.4|112861|112661|14
1739144080000|2025-02-09 23:34:40|112865.2|112665.2|112859.6|112659.6|112866.4|112666.4|112850.3|112650.3|18
1739144090000|2025-02-09 23:34:50|112850.8|112650.8|112869.1|112669.1|112886.2|112686.2|112850.6|112650.6|18
1739144100000|2025-02-09 23:35:00|112872.8|112672.8|112868|112668|112872.8|112672.8|112866.7|112666.7|12
1739144110000|2025-02-09 23:35:10|112861.1|112661.1|112843.2|112643.2|112878.3|112678.3|112843.2|112643.2|16
1739144120000|2025-02-09 23:35:20|112843.1|112643.1|112847.4|112647.4|112848.9|112648.9|112832.8|112632.8|15
1739144130000|2025-02-09 23:35:30|112847.7|112647.7|112812.5|112612.5|112847.9|112647.9|112812.5|112612.5|8
1739144140000|2025-02-09 23:35:40|112810.7|112610.7|112807.9|112607.9|112810.7|112610.7|112807.8|112607.8|3
1739144150000|2025-02-09 23:35:50|112808|112608|112807.7|112607.7|112808|112608|112807.7|112607.7|2
1739144160000|2025-02-09 23:36:00|112807.8|112607.8|112833.5|112633.5|112833.5|112633.5|112800.4|112600.4|8
1739144170000|2025-02-09 23:36:10|112833.4|112633.4|112843.9|112643.9|112865.5|112665.5|112820.1|112620.1|14
1739144180000|2025-02-09 23:36:20|112843.2|112643.2|112822.8|112622.8|112850.5|112650.5|112822.8|112622.8|14
1739144190000|2025-02-09 23:36:30|112823.1|112623.1|112835.4|112635.4|112842.7|112642.7|112822.4|112622.4|13
1739144200000|2025-02-09 23:36:40|112821.3|112621.3|112823.4|112623.4|112830.9|112630.9|112819.6|112619.6|12
1739144210000|2025-02-09 23:36:50|112822.9|112622.9|112827.3|112627.3|112827.9|112627.9|112822.9|112622.9|11
1739144220000|2025-02-09 23:37:00|112827.7|112627.7|112825.1|112625.1|112827.7|112627.7|112824.4|112624.4|11
1739144230000|2025-02-09 23:37:10|112824.7|112624.7|112823.6|112623.6|112824.7|112624.7|112823.4|112623.4|10
1739144240000|2025-02-09 23:37:20|112823.7|112623.7|112827.2|112627.2|112827.2|112627.2|112818.4|112618.4|8
1739144250000|2025-02-09 23:37:30|112821.5|112621.5|112825.5|112625.5|112827.3|112627.3|112820.6|112620.6|11
1739144260000|2025-02-09 23:37:40|112825.6|112625.6|112825.1|112625.1|112826.7|112626.7|112825.1|112625.1|9
1739144270000|2025-02-09 23:37:50|112825.2|112625.2|112825.9|112625.9|112832.6|112632.6|112821|112621|13
1739144280000|2025-02-09 23:38:00|112825.6|112625.6|112826.2|112626.2|112826.2|112626.2|112824.5|112624.5|11
1739144290000|2025-02-09 23:38:10|112826|112626|112870.5|112670.5|112885.3|112685.3|112818.6|112618.6|41
1739144300000|2025-02-09 23:38:20|112866.1|112666.1|112822.6|112622.6|112873.3|112673.3|112822.6|112622.6|46
1739144310000|2025-02-09 23:38:30|112821.7|112621.7|112820.4|112620.4|112822.2|112622.2|112818.7|112618.7|9
1739144320000|2025-02-09 23:38:40|112821|112621|112820.2|112620.2|112821|112621|112820|112620|7
1739144330000|2025-02-09 23:38:50|112820.3|112620.3|112815.1|112615.1|112825.9|112625.9|112815.1|112615.1|19
1739144340000|2025-02-09 23:39:00|112817.8|112617.8|112825.9|112625.9|112884|112684|112817.8|112617.8|52
1739144350000|2025-02-09 23:39:10|112829.4|112629.4|112835.4|112635.4|112836.7|112636.7|112790.1|112607.5|16
1739144360000|2025-02-09 23:39:20|112834.6|112634.6|112791.7|112608.8|112835.7|112635.7|112791.7|112608.8|6
1739144370000|2025-02-09 23:39:30|112788.4|112608.7|112828.3|112628.3|112843|112643|112788.4|112606.2|35
1739144380000|2025-02-09 23:39:40|112832|112632|112824.4|112624.4|112885.6|112685.6|112816.4|112616.4|55
1739144390000|2025-02-09 23:39:50|112827.1|112627.1|112830.4|112630.4|112845.3|112645.3|112788.9|112617.7|50
1739144400000|2025-02-09 23:40:00|112843.5|112643.5|112830.5|112630.5|112844|112644|112823.9|112623.9|45
1739144410000|2025-02-09 23:40:10|112835.8|112635.8|112827.4|112627.4|112837.3|112637.3|112818.4|112618.4|39
1739144420000|2025-02-09 23:40:20|112827|112627|112835.3|112635.3|112843.3|112643.3|112818.6|112618.6|54
1739144430000|2025-02-09 23:40:30|112838.8|112638.8|112829.3|112629.3|112842.6|112642.6|112821.5|112621.5|48
1739144440000|2025-02-09 23:40:40|112833.2|112633.2|112836.9|112636.9|112841|112641|112813.5|112613.5|50
1739144450000|2025-02-09 23:40:50|112837.9|112637.9|112823.2|112623.2|112852.1|112652.1|112820.2|112620.2|57
1739144460000|2025-02-09 23:41:00|112818|112618|112825.7|112625.7|112832.5|112632.5|112814.3|112614.3|44
1739144470000|2025-02-09 23:41:10|112815.9|112615.9|112825.2|112625.2|112844.3|112644.3|112814.6|112614.6|36
1739144480000|2025-02-09 23:41:20|112825.6|112625.6|112826.3|112626.3|112826.4|112626.4|112825|112625|13
1739144490000|2025-02-09 23:41:30|112825.7|112625.7|112831.5|112631.5|112835.8|112635.8|112817.5|112617.5|26
1739144500000|2025-02-09 23:41:40|112831.9|112631.9|112831.5|112631.5|112840.6|112640.6|112819|112619|44
1739144510000|2025-02-09 23:41:50|112828.8|112628.8|112831.3|112631.3|112832.8|112637.4|112778.4|112600.3|43
1739144520000|2025-02-09 23:42:00|112825.9|112625.9|112821.9|112621.9|112841.3|112641.3|112820.7|112620.7|45
1739144530000|2025-02-09 23:42:10|112822.2|112622.2|112826.8|112626.8|112837.9|112637.9|112821.2|112621.2|43
1739144540000|2025-02-09 23:42:20|112835.1|112635.1|112835.6|112635.6|112853.3|112653.3|112826.9|112626.9|49
1739144550000|2025-02-09 23:42:30|112839.1|112639.1|112827.2|112627.2|112848.9|112648.9|112820.6|112620.6|43
1739144560000|2025-02-09 23:42:40|112777.7|112623.5|112775.5|112600|112789.1|112636.7|112770.5|112595.7|45
1739144570000|2025-02-09 23:42:50|112781.5|112604.6|112771.5|112599.1|112786.6|112634.3|112770.8|112598.7|39
1739144580000|2025-02-09 23:43:00|112776.1|112602.6|112782.9|112607.4|112825|112635.8|112769.2|112597.3|45
1739144590000|2025-02-09 23:43:10|112773.3|112600.2|112788.2|112633.8|112794.5|112640.7|112773.3|112600.2|50
1739144600000|2025-02-09 23:43:20|112779.2|112624.7|112789.8|112607.9|112806.1|112636.1|112777|112599.9|43
1739144610000|2025-02-09 23:43:30|112781|112601.3|112782.1|112603.4|112790.9|112634.3|112775.1|112598|47
1739144620000|2025-02-09 23:43:40|112777.3|112599.9|112789.7|112608|112793.2|112639|112777|112599.6|46
1739144630000|2025-02-09 23:43:50|112779|112599.9|112825|112625|112840.8|112640.8|112778.9|112598|57
1739144640000|2025-02-09 23:44:00|112828.9|112628.9|112835.3|112635.3|112850.4|112650.4|112820.7|112620.7|51
1739144650000|2025-02-09 23:44:10|112836.4|112636.4|112843.1|112645.5|112851|112658.7|112827.4|112627.4|44
1739144660000|2025-02-09 23:44:20|112842.6|112647.9|112834.8|112639.8|112849.8|112651.6|112825.1|112631|29
1739144670000|2025-02-09 23:44:30|112837.8|112643.8|112832.2|112634.3|112847.5|112656.7|112818.6|112623|49
1739144680000|2025-02-09 23:44:40|112840.6|112645.5|112831.4|112640.2|112841.8|112650.1|112819|112627.7|39
1739144690000|2025-02-09 23:44:50|112828.4|112636.2|112832.6|112640.8|112841.9|112643.8|112821.7|112621.7|29
1739144700000|2025-02-09 23:45:00|112823.8|112628.9|112784.1|112613.1|112842.7|112644.1|112784.1|112613.1|39
1739144710000|2025-02-09 23:45:10|112784.6|112613.4|112825.1|112634|112844.4|112646.4|112784.6|112613.4|33
1739144720000|2025-02-09 23:45:20|112821.8|112629.7|112834.8|112634.8|112838.8|112644.1|112816.3|112616.3|34
1739144730000|2025-02-09 23:45:30|112827.1|112627.1|112814|112621.6|112838.3|112638.4|112812.2|112617.5|39
1739144740000|2025-02-09 23:45:40|112814.9|112622.7|112808.2|112622.1|112842.8|112645.1|112808|112619.8|41
1739144750000|2025-02-09 23:45:50|112815.3|112631.5|112826.7|112631.3|112835.6|112649.1|112771.4|112624|64
1739144760000|2025-02-09 23:46:00|112829.9|112635.6|112826.8|112641.1|112836.6|112647.7|112818.2|112630.2|48
1739144770000|2025-02-09 23:46:10|112833|112636|112827.3|112636.9|112834.7|112649|112817|112627.9|45
1739144780000|2025-02-09 23:46:20|112830.7|112632.7|112838.8|112646.3|112838.8|112646.3|112779.8|112627.8|44
1739144790000|2025-02-09 23:46:30|112834.1|112640.1|112784|112610.6|112838.7|112642.7|112783.7|112609.4|29
1739144800000|2025-02-09 23:46:40|112836.6|112636.6|112786.7|112612.1|112838.9|112638.9|112786.5|112612.1|7
1739144810000|2025-02-09 23:46:50|112841|112610.9|112840.9|112640.9|112843.7|112643.7|112785.5|112610.5|25
1739144820000|2025-02-09 23:47:00|112834.6|112634.6|112844.3|112649.2|112859.9|112661.2|112825.2|112625.2|60
1739144830000|2025-02-09 23:47:10|112853.9|112662|112821.2|112621.2|112855.8|112662|112821.2|112621.2|51
1739144840000|2025-02-09 23:47:20|112821.1|112621.1|112835.8|112635.8|112854.6|112654.6|112792.2|112613.5|36
1739144850000|2025-02-09 23:47:30|112839.1|112639.1|112845.9|112645.9|112884.8|112684.8|112822.8|112622.8|34
1739144860000|2025-02-09 23:47:40|112842.1|112642.1|112844.7|112644.7|112847.8|112647.8|112834.4|112634.4|40
1739144870000|2025-02-09 23:47:50|112836.6|112636.6|112836|112636|112864.8|112664.8|112833.9|112633.9|24
1739144880000|2025-02-09 23:48:00|112842.9|112642.9|112840.5|112640.5|112866.6|112666.6|112840.5|112640.5|14
1739144890000|2025-02-09 23:48:10|112837.5|112637.5|112827.4|112627.4|112837.5|112637.5|112798.6|112598.6|15
1739144900000|2025-02-09 23:48:20|112827|112627|112819.3|112619.3|112836.1|112636.1|112819.3|112619.3|18
1739144910000|2025-02-09 23:48:30|112818.5|112618.5|112819.9|112619.9|112820.9|112620.9|112818.5|112618.5|8
1739144920000|2025-02-09 23:48:40|112820|112620|112824.9|112624.9|112825|112625|112819.9|112619.9|9
1739144930000|2025-02-09 23:48:50|112824.8|112624.8|112831.7|112631.7|112855.8|112655.8|112820.7|112620.7|17
1739144940000|2025-02-09 23:49:00|112825.6|112625.6|112824.1|112624.1|112829.9|112629.9|112822|112622|13
1739144950000|2025-02-09 23:49:10|112824.3|112624.3|112814.9|112614.9|112854.1|112654.1|112809.9|112609.9|30
1739144960000|2025-02-09 23:49:20|112815.1|112615.1|112785.6|112607.3|112822.9|112622.9|112785.6|112607.3|14
1739144970000|2025-02-09 23:49:30|112785.1|112607.5|112785.2|112607.5|112785.2|112607.5|112785.1|112607.5|3
1739144980000|2025-02-09 23:49:40|112784.9|112607.6|112825.5|112625.5|112895.8|112695.8|112777.2|112594.2|53
1739144990000|2025-02-09 23:49:50|112818.8|112618.8|112850|112650|112899.1|112699.1|112815.5|112615.5|47
1739145000000|2025-02-09 23:50:00|112857.4|112657.4|112845.5|112645.5|112896.4|112696.4|112827.4|112628.8|39
1739145010000|2025-02-09 23:50:10|112846.2|112646.2|112843.4|112643.4|112846.2|112646.2|112778.7|112604.7|17
1739145020000|2025-02-09 23:50:20|112841.8|112641.8|112831.9|112631.9|112849.6|112649.6|112825.5|112625.5|63
1739145030000|2025-02-09 23:50:30|112838.5|112638.5|112837|112637|112845.8|112645.8|112787.5|112615.3|37
1739145040000|2025-02-09 23:50:40|112829.9|112629.9|112788.5|112608.1|112845.5|112645.5|112788.5|112608.1|38
1739145050000|2025-02-09 23:50:50|112795.2|112613.2|112858|112658|112933.2|112733.2|112774.1|112612.5|26
1739145060000|2025-02-09 23:51:00|112861|112661|112807.2|112616.3|112872.1|112672.1|112791.2|112611.5|30
1739145070000|2025-02-09 23:51:10|112796|112616.6|112806.4|112617.1|112895.6|112695.6|112783.4|112604.9|31
1739145080000|2025-02-09 23:51:20|112797.8|112619.5|112852.6|112652.6|112931.4|112731.4|112797.8|112615.5|22
1739145090000|2025-02-09 23:51:30|112853.2|112653.2|112871.6|112671.6|112873.3|112673.3|112845.1|112645.1|9
1739145100000|2025-02-09 23:51:40|112863.4|112663.4|112869.9|112669.9|112870.7|112670.7|112858.3|112658.3|15
1739145110000|2025-02-09 23:51:50|112869.6|112669.6|112869.8|112669.8|112876.8|112676.8|112856.3|112656.3|16
1739145120000|2025-02-09 23:52:00|112870|112670|112856.9|112656.9|112881.7|112681.7|112835.4|112635.4|19
1739145130000|2025-02-09 23:52:10|112838|112638|112865.1|112665.1|112895.1|112695.1|112837.4|112637.4|22
1739145140000|2025-02-09 23:52:20|112865.6|112665.6|112866.9|112666.9|112876.3|112676.3|112862.4|112662.4|13
1739145150000|2025-02-09 23:52:30|112861.5|112661.5|112843.1|112643.1|112868.2|112668.2|112831.5|112631.5|18
1739145160000|2025-02-09 23:52:40|112843|112643|112861.6|112661.6|112884.7|112684.7|112835.9|112635.9|14
1739145170000|2025-02-09 23:52:50|112861.7|112661.7|112851.8|112651.8|112861.7|112661.7|112845.2|112645.2|17
1739145180000|2025-02-09 23:53:00|112851.9|112651.9|112853.3|112653.3|112861.6|112661.6|112850.6|112650.6|16
1739145190000|2025-02-09 23:53:10|112853|112653|112850.6|112650.6|112859.8|112659.8|112850.6|112650.6|13
1739145200000|2025-02-09 23:53:20|112856.4|112656.4|112856.4|112656.4|112885.5|112685.5|112856|112656|16
1739145210000|2025-02-09 23:53:30|112856.3|112656.3|112849.4|112649.4|112856.4|112656.4|112848.8|112648.8|13
1739145220000|2025-02-09 23:53:40|112849.5|112649.5|112842.6|112642.6|112855.8|112655.8|112831.4|112631.4|15
1739145230000|2025-02-09 23:53:50|112841.2|112641.2|112834.6|112634.6|112841.2|112641.2|112832.5|112632.5|15
1739145240000|2025-02-09 23:54:00|112836.1|112636.1|112832.8|112632.8|112836.7|112636.7|112832.4|112632.4|12
1739145250000|2025-02-09 23:54:10|112832.5|112632.5|112832.8|112632.8|112832.8|112632.8|112832.3|112632.3|7
1739145260000|2025-02-09 23:54:20|112832.3|112632.3|112837.5|112637.5|112837.5|112637.5|112828.5|112628.5|12
1739145270000|2025-02-09 23:54:30|112832.6|112632.6|112830.4|112630.4|112839.5|112639.5|112802.5|112602.5|17
1739145280000|2025-02-09 23:54:40|112828.6|112628.6|112822.6|112622.6|112828.6|112628.6|112822|112622|10
1739145290000|2025-02-09 23:54:50|112822.1|112622.1|112814.9|112614.9|112822.5|112622.5|112814.9|112614.9|9
1739145300000|2025-02-09 23:55:00|112813|112613|112802.7|112602.7|112813|112613|112802.2|112602.2|15
1739145310000|2025-02-09 23:55:10|112803|112603|112807.3|112607.3|112807.6|112607.6|112802.9|112602.9|11
1739145320000|2025-02-09 23:55:20|112807.9|112607.9|112807.6|112607.6|112808.1|112608.1|112806.8|112606.8|11
1739145330000|2025-02-09 23:55:30|112807.3|112607.3|112810.2|112610.2|112810.2|112610.2|112807.3|112607.3|12
1739145340000|2025-02-09 23:55:40|112807.3|112607.3|112787.5|112587.5|112815.8|112615.8|112774.3|112574.3|14
1739145350000|2025-02-09 23:55:50|112802.3|112602.3|112790.8|112590.8|112802.3|112602.3|112782.9|112582.9|14
1739145360000|2025-02-09 23:56:00|112782.2|112582.2|112833.9|112633.9|112893.2|112693.2|112782.2|112582.2|17
1739145370000|2025-02-09 23:56:10|112831.3|112631.3|112833.9|112633.9|112835.2|112635.2|112831.3|112631.3|10
1739145380000|2025-02-09 23:56:20|112833.1|112633.1|112834.8|112634.8|112834.8|112634.8|112815.8|112615.8|16
1739145390000|2025-02-09 23:56:30|112834.2|112634.2|112830.7|112630.7|112835.7|112635.7|112829.2|112629.2|14
1739145400000|2025-02-09 23:56:40|112830.1|112630.1|112828.2|112628.2|112831.1|112631.1|112827.3|112627.3|10
1739145410000|2025-02-09 23:56:50|112859.4|112659.4|112835.9|112635.9|112861.6|112661.6|112835.9|112635.9|15
1739145420000|2025-02-09 23:57:00|112834.9|112634.9|112835.5|112635.5|112837.1|112637.1|112828.6|112628.6|15
1739145430000|2025-02-09 23:57:10|112837.1|112637.1|112841.8|112641.8|112841.8|112641.8|112828|112628|15
1739145440000|2025-02-09 23:57:20|112839.1|112639.1|112836.1|112636.1|112839.1|112639.1|112834|112634|10
1739145450000|2025-02-09 23:57:30|112835.8|112635.8|112836.3|112636.3|112836.3|112636.3|112832.8|112632.8|11
1739145460000|2025-02-09 23:57:40|112839.1|112639.1|112842.5|112642.5|112848.7|112648.7|112834.8|112634.8|17
1739145470000|2025-02-09 23:57:50|112841.1|112641.1|112846.3|112646.3|112871.4|112671.4|112838.8|112638.8|17
1739145480000|2025-02-09 23:58:00|112846.2|112646.2|112842.6|112642.6|112846.2|112646.2|112837.2|112637.2|17
1739145490000|2025-02-09 23:58:10|112844.8|112644.8|112845.9|112645.9|112846.1|112646.1|112836.5|112636.5|15
1739145500000|2025-02-09 23:58:20|112845.8|112645.8|112822.5|112622.5|112845.8|112645.8|112813.7|112613.7|21
1739145510000|2025-02-09 23:58:30|112822.2|112622.2|112845.3|112645.3|112845.5|112645.5|112822.2|112622.2|13
1739145520000|2025-02-09 23:58:40|112842|112642|112843.8|112643.8|112847.8|112647.8|112834.8|112634.8|22
1739145530000|2025-02-09 23:58:50|112842.1|112642.1|112841.2|112641.2|112843.9|112643.9|112833.5|112633.5|18
1739145540000|2025-02-09 23:59:00|112843.7|112643.7|112842.3|112642.3|112843.7|112643.7|112840.8|112640.8|10
1739145550000|2025-02-09 23:59:10|112841.4|112641.4|112850|112650|112854.4|112654.4|112829.5|112629.5|21
1739145560000|2025-02-09 23:59:20|112850.2|112650.2|112850.8|112650.8|112852.2|112652.2|112842.9|112642.9|17
1739145570000|2025-02-09 23:59:30|112850.4|112650.4|112850.7|112650.7|112851.3|112651.3|112850|112650|11
1739145580000|2025-02-09 23:59:40|112847.7|112647.7|112856.1|112656.1|112857.1|112657.1|112847|112647|15
1739145590000|2025-02-09 23:59:50|112855.9|112655.9|112845.5|112645.5|112884.5|112684.5|112837.7|112637.7|22
1739145600000|2025-02-10 00:00:00|112866.4|112666.4|112858.3|112658.3|112877.9|112677.9|112857.5|112657.5|15
1739145610000|2025-02-10 00:00:10|112855.6|112655.6|112845.2|112645.2|112856.7|112656.7|112845.2|112645.2|12
1739145620000|2025-02-10 00:00:20|112846.2|112646.2|112864|112664|112864|112664|112846.2|112646.2|24
1739145630000|2025-02-10 00:00:30|112865.2|112665.2|112854|112654|112885.8|112685.8|112854|112654|27
1739145640000|2025-02-10 00:00:40|112847.3|112647.3|112843.4|112643.4|112849|112649|112841.6|112641.6|17
1739145650000|2025-02-10 00:00:50|112845|112645|112813.3|112613.3|112846.5|112646.5|112812.1|112612.1|13
1739145660000|2025-02-10 00:01:00|112813.9|112613.9|112838.1|112638.1|112849.9|112649.9|112813.9|112613.9|33
1739145670000|2025-02-10 00:01:10|112837|112637|112841.1|112641.1|112846|112646|112830.4|112630.4|21
1739145680000|2025-02-10 00:01:20|112835.1|112635.1|112827.5|112627.5|112842.6|112642.6|112798.2|112598.6|29
1739145690000|2025-02-10 00:01:30|112826.2|112626.2|112811.1|112614|112879|112679|112811.1|112614|22
1739145700000|2025-02-10 00:01:40|112842.5|112611.4|112860.9|112660.9|112860.9|112660.9|112836.8|112611.4|30
1739145710000|2025-02-10 00:01:50|112864.4|112664.4|112844.2|112644.2|112870.1|112670.1|112839.8|112639.8|17
1739145720000|2025-02-10 00:02:00|112844.3|112644.3|112846.7|112646.7|112848.9|112648.9|112844.3|112644.3|12
1739145730000|2025-02-10 00:02:10|112846.5|112646.5|112809.1|112609.1|112861.2|112661.2|112806.4|112606.4|22
1739145740000|2025-02-10 00:02:20|112809.3|112609.3|112807.9|112607.9|112814.9|112614.9|112807.9|112607.9|13
1739145750000|2025-02-10 00:02:30|112806.4|112606.4|112782.6|112582.6|112806.4|112608.9|112782.6|112582.6|22
1739145760000|2025-02-10 00:02:40|112782|112582|112781.6|112581.6|112783.1|112583.1|112781.6|112581.6|8
1739145770000|2025-02-10 00:02:50|112781.5|112581.5|112782.7|112582.7|112784|112584|112779.8|112579.8|8
1739145780000|2025-02-10 00:03:00|112780.9|112580.9|112781.2|112581.2|112782|112582|112780.3|112580.3|12
1739145790000|2025-02-10 00:03:10|112781.8|112581.8|112755.3|112567|112783|112583|112749.6|112561.3|21
1739145800000|2025-02-10 00:03:20|112757.6|112557.6|112739.9|112552.9|112766.2|112566.2|112730.1|112549.2|25
1739145810000|2025-02-10 00:03:30|112741.5|112554.5|112752.9|112567.2|112763.8|112575.4|112741.4|112554.5|30
1739145820000|2025-02-10 00:03:40|112756.7|112570.9|112753.5|112569|112756.7|112570.9|112753.4|112568|14
1739145830000|2025-02-10 00:03:50|112753.4|112569.1|112753.2|112569.9|112753.6|112569.9|112753.2|112569.1|6
1739145840000|2025-02-10 00:04:00|112752.8|112569.6|112742.1|112559.5|112755.5|112569.6|112742.1|112559.5|20
1739145850000|2025-02-10 00:04:10|112742.2|112559.7|112743.6|112561.2|112745.1|112561.3|112742.2|112559|10
1739145860000|2025-02-10 00:04:20|112743.5|112558.9|112744.6|112559.7|112744.8|112561.2|112739.7|112557.4|12
1739145870000|2025-02-10 00:04:30|112738.2|112583|112738.4|112556.3|112740.9|112583|112737.2|112555|5
1739145880000|2025-02-10 00:04:40|112739.3|112557.2|112741.1|112555.3|112741.1|112558.4|112739.3|112555.3|9
1739145890000|2025-02-10 00:04:50|112738.3|112552.9|112730.1|112548.2|112738.3|112581.4|112714.8|112548.2|12
1739145900000|2025-02-10 00:05:00|112730|112548.1|112739.4|112539.4|112742.3|112548.1|112730|112537.3|17
1739145910000|2025-02-10 00:05:10|112738.8|112538.8|112730|112549.3|112738.8|112549.3|112729.5|112537.9|7
1739145920000|2025-02-10 00:05:20|112732.3|112551.7|112741.5|112558.3|112766.2|112571.1|112732.3|112544.3|26
1739145930000|2025-02-10 00:05:30|112741.3|112556|112729|112549.2|112741.3|112556|112727.6|112547.7|11
1739145940000|2025-02-10 00:05:40|112727.1|112549.7|112724.5|112544.6|112732.7|112550.7|112716.8|112536.9|22
1739145950000|2025-02-10 00:05:50|112724.6|112544.7|112724.5|112544.7|112724.6|112544.7|112724.5|112544.7|3
1739145960000|2025-02-10 00:06:00|112724.6|112543.5|112724|112544.6|112724.6|112545.1|112724|112543.5|6
1739145970000|2025-02-10 00:06:10|112724.4|112545|112721.8|112542.6|112724.4|112545|112721.8|112542.6|5
1739145980000|2025-02-10 00:06:20|112718.7|112542.4|112718.6|112535.3|112722.2|112542.4|112715.6|112533|14
1739145990000|2025-02-10 00:06:30|112721.6|112538.8|112712.6|112538.4|112738.5|112550.3|112709.1|112524.2|39
1739146000000|2025-02-10 00:06:40|112709.9|112535.6|112719.8|112519.8|112722.6|112538.5|112708.3|112510.3|31
1739146010000|2025-02-10 00:06:50|112712.5|112512.5|112728.5|112528.5|112728.5|112528.5|112703.5|112503.5|18
1739146020000|2025-02-10 00:07:00|112721.5|112521.5|112733.6|112533.6|112734.3|112534.3|112719.5|112519.5|32
1739146030000|2025-02-10 00:07:10|112730.4|112530.4|112710|112510|112731.7|112531.7|112704|112504|28
1739146040000|2025-02-10 00:07:20|112704.1|112504.1|112713.7|112513.7|112715|112515|112703.1|112503.1|19
1739146050000|2025-02-10 00:07:30|112713.6|112513.6|112712.1|112512.1|112713.6|112513.6|112704.4|112504.4|15
1739146060000|2025-02-10 00:07:40|112711|112511|112709|112509|112711.1|112511.1|112701.9|112501.9|17
1739146070000|2025-02-10 00:07:50|112702.4|112502.4|112711.5|112511.5|112712.6|112512.6|112698.2|112498.2|26
1739146080000|2025-02-10 00:08:00|112710.9|112510.9|112726.6|112526.6|112726.6|112526.6|112703.5|112503.5|51
1739146090000|2025-02-10 00:08:10|112725.5|112525.5|112718.5|112518.5|112732.4|112532.4|112712.2|112512.2|45
1739146100000|2025-02-10 00:08:20|112724|112524|112716.5|112516.5|112726.5|112526.5|112714.1|112514.1|39
1739146110000|2025-02-10 00:08:30|112716.6|112516.6|112706.4|112506.4|112726.5|112526.5|112704.5|112504.5|21
1739146120000|2025-02-10 00:08:40|112705.1|112505.1|112722.2|112522.2|112732|112532|112705.1|112505.1|32
1739146130000|2025-02-10 00:08:50|112722.3|112522.3|112721.7|112521.7|112729.2|112529.2|112708.9|112508.9|29
1739146140000|2025-02-10 00:09:00|112718.9|112518.9|112721.8|112521.8|112729.9|112529.9|112718.6|112518.6|16
1739146150000|2025-02-10 00:09:10|112721.7|112521.7|112724.3|112524.3|112731.3|112531.3|112704.9|112504.9|30
1739146160000|2025-02-10 00:09:20|112716|112516|112718.4|112518.4|112731.1|112531.1|112705.9|112505.9|21
1739146170000|2025-02-10 00:09:30|112718|112518|112723.2|112523.2|112725.3|112525.3|112705.4|112505.4|26
1739146180000|2025-02-10 00:09:40|112722.7|112522.7|112722.3|112522.3|112730.5|112530.5|112715.6|112515.6|14
1739146190000|2025-02-10 00:09:50|112721.6|112521.6|112707.8|112507.8|112731.8|112531.8|112705.4|112507.8|14
1739146200000|2025-02-10 00:10:00|112707.7|112507.7|112731.2|112531.2|112736.6|112536.6|112707.3|112507.3|10
1739146210000|2025-02-10 00:10:10|112737.5|112537.5|112732.2|112532.2|112739.7|112539.7|112731.2|112531.2|16
1739146220000|2025-02-10 00:10:20|112733.3|112533.3|112736.5|112536.5|112743.5|112543.5|112715.3|112520.9|27
1739146230000|2025-02-10 00:10:30|112741.8|112541.8|112736.4|112536.4|112742.8|112542.8|112732.9|112532.9|19
1739146240000|2025-02-10 00:10:40|112736.7|112536.7|112718.7|112518.7|112737.3|112537.3|112718.1|112518.1|16
1739146250000|2025-02-10 00:10:50|112736.4|112536.4|112736.3|112536.3|112737.3|112537.3|112718.5|112518.5|7
1739146260000|2025-02-10 00:11:00|112736|112536|112731.5|112531.5|112744|112544|112731|112531|16
1739146270000|2025-02-10 00:11:10|112731.8|112531.8|112738.6|112538.6|112739.5|112539.5|112730.7|112530.7|24
1739146280000|2025-02-10 00:11:20|112732.6|112532.6|112734.4|112534.4|112741.7|112541.7|112731.6|112531.6|31
1739146290000|2025-02-10 00:11:30|112734.2|112534.2|112724.8|112524.8|112744.5|112544.5|112724.8|112524.8|13
1739146300000|2025-02-10 00:11:40|112724.7|112524.7|112743.3|112543.3|112743.3|112543.3|112724.7|112524.7|15
1739146310000|2025-02-10 00:11:50|112735.7|112535.7|112736.9|112536.9|112743.7|112543.7|112716.8|112518|15
1739146320000|2025-02-10 00:12:00|112737.5|112537.5|112748.5|112548.5|112754.7|112554.7|112717|112523.8|14
1739146330000|2025-02-10 00:12:10|112747.8|112547.8|112730.3|112530.3|112749.5|112549.5|112728.9|112529.4|11
1739146340000|2025-02-10 00:12:20|112730|112530|112748|112548|112749.4|112549.4|112730|112530|9
1739146350000|2025-02-10 00:12:30|112749|112549|112745.6|112545.6|112761.2|112561.2|112728.3|112528.6|18
1739146360000|2025-02-10 00:12:40|112745.8|112545.8|112745.5|112545.5|112752.3|112552.3|112744.6|112544.6|20
1739146370000|2025-02-10 00:12:50|112745.8|112545.8|112745.9|112545.9|112752.8|112552.8|112744.4|112544.4|17
1739146380000|2025-02-10 00:13:00|112747.9|112547.9|112749.8|112549.8|112757|112557|112747.9|112547.9|15
1739146390000|2025-02-10 00:13:10|112749.6|112549.6|112752.4|112552.4|112757.7|112557.7|112749.5|112549.5|14
1739146400000|2025-02-10 00:13:20|112752.2|112552.2|112754.1|112554.1|112754.3|112554.3|112748.5|112548.5|14
1739146410000|2025-02-10 00:13:30|112754|112554|112752.4|112552.4|112754.9|112554.9|112748|112548|12
1739146420000|2025-02-10 00:13:40|112752.3|112552.3|112754.6|112554.6|112757.8|112557.8|112752|112552|13
1739146430000|2025-02-10 00:13:50|112755.2|112555.2|112753.4|112553.4|112761.3|112561.3|112751.4|112551.4|12
1739146440000|2025-02-10 00:14:00|112753.8|112553.8|112753.7|112553.7|112754.2|112554.2|112753.3|112553.3|11
1739146450000|2025-02-10 00:14:10|112753.8|112553.8|112757.5|112557.5|112761.6|112561.6|112753.4|112553.4|11
1739146460000|2025-02-10 00:14:20|112755.9|112555.9|112764.2|112564.2|112771.4|112571.4|112752.2|112555.9|24
1739146470000|2025-02-10 00:14:30|112764.3|112564.3|112743.9|112556.3|112765.6|112565.6|112742.1|112553.2|12
1739146480000|2025-02-10 00:14:40|112764.5|112549.8|112764.6|112564.6|112764.6|112564.6|112757.6|112549.8|11
1739146490000|2025-02-10 00:14:50|112766|112566|112760.7|112560.7|112766|112566|112758.5|112558.5|14
1739146500000|2025-02-10 00:15:00|112766.7|112566.7|112767|112567|112772.6|112572.6|112760.3|112560.3|20
1739146510000|2025-02-10 00:15:10|112767.2|112567.2|112771.5|112571.5|112775.2|112575.2|112765.7|112565.7|19
1739146520000|2025-02-10 00:15:20|112771.6|112571.6|112772.2|112572.2|112772.5|112572.5|112765.7|112565.7|16
1739146530000|2025-02-10 00:15:30|112772.6|112572.6|112768.9|112568.9|112772.6|112572.6|112763.2|112563.2|22
1739146540000|2025-02-10 00:15:40|112774.5|112574.5|112770|112570|112774.5|112574.5|112768.3|112568.3|13
1739146550000|2025-02-10 00:15:50|112768.7|112568.7|112767.8|112567.8|112769.5|112569.5|112767.7|112567.7|11
1739146560000|2025-02-10 00:16:00|112768|112568|112764.2|112564.2|112771.6|112571.6|112763.4|112563.4|21
1739146570000|2025-02-10 00:16:10|112770.2|112570.2|112757.4|112557.4|112771|112571|112749.6|112549.6|20
1739146580000|2025-02-10 00:16:20|112757.5|112557.5|112759.7|112559.7|112767.7|112567.7|112756.4|112556.4|20
1739146590000|2025-02-10 00:16:30|112757.9|112557.9|112755.6|112555.6|112765|112565|112752.1|112552.1|20
1739146600000|2025-02-10 00:16:40|112755.1|112555.1|112754.4|112554.4|112762.7|112562.7|112754.4|112554.4|23
1739146610000|2025-02-10 00:16:50|112754.8|112554.8|112761|112561|112762.1|112562.1|112754.5|112554.5|24
1739146620000|2025-02-10 00:17:00|112755.4|112555.4|112755.8|112555.8|112762.1|112562.1|112752.5|112552.5|23
1739146630000|2025-02-10 00:17:10|112761.4|112561.4|112760.8|112560.8|112762.8|112562.8|112751.9|112551.9|27
1739146640000|2025-02-10 00:17:20|112754.8|112554.8|112765.4|112565.4|112766.9|112566.9|112743.6|112552.4|29
1739146650000|2025-02-10 00:17:30|112759.5|112559.5|112757.6|112557.6|112760.8|112560.8|112751.8|112551.8|30
1739146660000|2025-02-10 00:17:40|112757.7|112557.7|112751.9|112551.9|112759.3|112559.3|112750.5|112550.5|31
1739146670000|2025-02-10 00:17:50|112751.6|112551.6|112759.8|112559.8|112761.9|112561.9|112751.2|112551.2|23
1739146680000|2025-02-10 00:18:00|112753.9|112553.9|112743.3|112543.3|112759.6|112559.6|112742.8|112542.8|34
1739146690000|2025-02-10 00:18:10|112746.8|112546.8|112737.8|112537.8|112753.8|112553.8|112729.3|112529.3|39
1739146700000|2025-02-10 00:18:20|112743.5|112543.5|112741.1|112541.1|112748.5|112548.5|112737.5|112537.5|38
1739146710000|2025-02-10 00:18:30|112740.5|112540.5|112740.9|112540.9|112747.2|112547.2|112731.3|112531.3|20
1739146720000|2025-02-10 00:18:40|112739.6|112539.6|112735.9|112535.9|112743.9|112543.9|112733.9|112533.9|29
1739146730000|2025-02-10 00:18:50|112738.6|112538.6|112729.1|112529.1|112744.4|112544.4|112729.1|112529.1|35
1739146740000|2025-02-10 00:19:00|112728.5|112528.5|112720|112520|112733.9|112533.9|112718.8|112518.8|20
1739146750000|2025-02-10 00:19:10|112721.1|112521.1|112720.7|112520.7|112726.6|112526.6|112718.2|112518.2|22
1739146760000|2025-02-10 00:19:20|112718.3|112518.3|112714.1|112514.1|112720.6|112520.6|112694.8|112506.8|28
1739146770000|2025-02-10 00:19:30|112715.2|112515.2|112714.5|112514.5|112722.7|112522.7|112714.1|112514.1|19
1739146780000|2025-02-10 00:19:40|112714.1|112514.1|112720.6|112520.6|112720.6|112520.6|112713.5|112513.5|18
1739146790000|2025-02-10 00:19:50|112694.9|112509.4|112733.4|112533.4|112733.4|112533.4|112694.9|112503|30
1739146800000|2025-02-10 00:20:00|112739|112539|112693.7|112493.7|112739|112539|112693.7|112493.7|25
1739146810000|2025-02-10 00:20:10|112706.7|112506.7|112702.3|112502.3|112706.7|112506.7|112694.6|112494.6|17
1739146820000|2025-02-10 00:20:20|112702.1|112502.1|112698|112498|112704.9|112504.9|112683.6|112487.4|20
1739146830000|2025-02-10 00:20:30|112698.3|112498.3|112684.5|112489.2|112699.8|112499.8|112684.5|112488.1|28
1739146840000|2025-02-10 00:20:40|112702.3|112488.7|112688.9|112493.5|112702.3|112502.3|112679.8|112485.6|16
1739146850000|2025-02-10 00:20:50|112688.5|112503|112702.5|112502.5|112704.5|112504.5|112678|112501.7|12
1739146860000|2025-02-10 00:21:00|112702.6|112502.6|112702.9|112502.9|112703.1|112503.1|112683.1|112490.5|39
1739146870000|2025-02-10 00:21:10|112672.9|112501.7|112687.6|112495.6|112700.2|112504|112672.9|112491.3|31
1739146880000|2025-02-10 00:21:20|112693.4|112501.4|112704.9|112504.9|112704.9|112504.9|112681.2|112489.7|18
1739146890000|2025-02-10 00:21:30|112706.6|112506.6|112688.7|112497.8|112706.6|112506.6|112681.3|112490.5|28
1739146900000|2025-02-10 00:21:40|112681.7|112490.8|112716.6|112516.6|112723.4|112523.4|112681.7|112490.8|27
1739146910000|2025-02-10 00:21:50|112716|112516|112719|112519|112727.2|112527.2|112710.5|112510.5|39
1739146920000|2025-02-10 00:22:00|112713.6|112513.6|112722.7|112522.7|112728.1|112529.7|112690.6|112506.2|30
1739146930000|2025-02-10 00:22:10|112728.8|112528.8|112727.1|112527.1|112735|112535|112699.6|112519.2|26
1739146940000|2025-02-10 00:22:20|112735.1|112535.1|112733.6|112533.6|112739.5|112539.5|112702.6|112517|22
1739146950000|2025-02-10 00:22:30|112735.1|112535.1|112733.4|112533.4|112742.1|112542.1|112733.4|112533.4|18
1739146960000|2025-02-10 00:22:40|112732.9|112532.9|112736.8|112536.8|112738.3|112538.3|112732.1|112532.1|17
1739146970000|2025-02-10 00:22:50|112738.3|112538.3|112737.4|112537.4|112738.3|112538.3|112698.8|112517.8|17
1739146980000|2025-02-10 00:23:00|112731.7|112531.7|112736.1|112536.1|112740.8|112544.4|112704.2|112530.2|33
1739146990000|2025-02-10 00:23:10|112735|112535|112730.1|112530.1|112735|112535|112726.8|112526.8|11
1739147000000|2025-02-10 00:23:20|112730.2|112530.2|112730|112530|112732.1|112532.1|112707.6|112527.7|12
1739147010000|2025-02-10 00:23:30|112731.2|112531.2|112736.5|112536.5|112738|112538|112706.8|112520|13
1739147020000|2025-02-10 00:23:40|112711.9|112526|112736.5|112536.5|112736.7|112536.7|112711.9|112525.9|10
1739147030000|2025-02-10 00:23:50|112737.9|112537.9|112739.7|112539.7|112739.7|112539.7|112713|112525.3|13
1739147040000|2025-02-10 00:24:00|112738.2|112538.2|112729.6|112529.6|112738.4|112538.4|112726.7|112526.7|28
1739147050000|2025-02-10 00:24:10|112731|112531|112736.2|112536.2|112745.5|112545.5|112731|112531|23
1739147060000|2025-02-10 00:24:20|112736|112536|112737.8|112537.8|112744.4|112544.4|112703.9|112518.8|15
1739147070000|2025-02-10 00:24:30|112739.6|112539.6|112743.8|112543.8|112751.9|112551.9|112710|112535.9|21
1739147080000|2025-02-10 00:24:40|112736.8|112536.8|112733|112533|112737|112537|112703|112519.4|17
1739147090000|2025-02-10 00:24:50|112733.1|112533.1|112724.9|112524.9|112737.3|112537.3|112691.2|112511.9|26
1739147100000|2025-02-10 00:25:00|112725.1|112525.1|112697.7|112515.5|112734.8|112534.8|112697.7|112515.5|20
1739147110000|2025-02-10 00:25:10|112697.6|112515.6|112727.3|112527.3|112729.8|112529.8|112697.6|112515.6|14
1739147120000|2025-02-10 00:25:20|112723.7|112523.7|112725.4|112525.4|112730.5|112530.5|112723.7|112523.7|14
1739147130000|2025-02-10 00:25:30|112724.9|112524.9|112727.6|112527.6|112734|112534|112698.6|112511.2|17
1739147140000|2025-02-10 00:25:40|112726.5|112526.5|112724.6|112524.6|112732.3|112532.3|112723.5|112523.5|18
1739147150000|2025-02-10 00:25:50|112724.4|112524.4|112724.6|112524.6|112730.5|112530.5|112696.6|112510.9|17
1739147160000|2025-02-10 00:26:00|112724.7|112524.7|112726.3|112526.3|112733.8|112533.8|112724.5|112524.5|26
1739147170000|2025-02-10 00:26:10|112726.4|112526.4|112724.1|112524.1|112733.5|112533.5|112718.1|112518.1|21
1739147180000|2025-02-10 00:26:20|112718.9|112518.9|112735.3|112535.3|112741.7|112541.7|112708.9|112518.9|31
1739147190000|2025-02-10 00:26:30|112741|112541|112731.2|112531.2|112743.4|112543.4|112729.6|112529.6|24
1739147200000|2025-02-10 00:26:40|112737.1|112537.1|112733.6|112533.6|112739|112539|112731.9|112531.9|21
1739147210000|2025-02-10 00:26:50|112739.5|112539.5|112740.9|112540.9|112740.9|112540.9|112711.2|112527.9|15
1739147220000|2025-02-10 00:27:00|112739|112539|112738.5|112538.5|112742.9|112542.9|112733.3|112533.3|18
1739147230000|2025-02-10 00:27:10|112737.8|112537.8|112709.6|112527.9|112743.5|112543.5|112709.6|112527.9|15
1739147240000|2025-02-10 00:27:20|112738.5|112527.8|112733.7|112533.7|112739.8|112539.8|112709.7|112527.3|22
1739147250000|2025-02-10 00:27:30|112734.5|112534.5|112732.6|112532.6|112745.9|112545.9|112732.4|112532.4|27
1739147260000|2025-02-10 00:27:40|112737.8|112537.8|112740.2|112540.2|112741|112541|112732.4|112532.4|18
1739147270000|2025-02-10 00:27:50|112712.5|112531.3|112704.2|112525.2|112735|112535|112704.2|112525|7
1739147280000|2025-02-10 00:28:00|112735|112525.3|112740|112540|112743.1|112543.1|112730.4|112525.3|29
1739147290000|2025-02-10 00:28:10|112739|112539|112743.8|112543.8|112745.9|112545.9|112728.7|112528.7|29
1739147300000|2025-02-10 00:28:20|112738.3|112538.3|112731.2|112531.2|112740.4|112540.4|112728.9|112528.9|30
1739147310000|2025-02-10 00:28:30|112737.2|112537.2|112729.2|112529.2|112742.8|112542.8|112728.7|112528.7|24
1739147320000|2025-02-10 00:28:40|112734.3|112534.3|112717.2|112517.2|112738.4|112538.4|112714.8|112514.8|30
1739147330000|2025-02-10 00:28:50|112719.1|112519.1|112722.9|112522.9|112725.1|112525.1|112701.4|112508.8|35
1739147340000|2025-02-10 00:29:00|112728.8|112528.8|112727.4|112527.4|112732.6|112532.6|112722|112522|33
1739147350000|2025-02-10 00:29:10|112727.9|112527.9|112720.2|112520.2|112727.9|112527.9|112694.7|112508.2|20
1739147360000|2025-02-10 00:29:20|112720.1|112520.1|112734.6|112534.6|112734.6|112534.6|112702.1|112520.1|15
1739147370000|2025-02-10 00:29:30|112733.4|112533.4|112737.7|112537.7|112737.7|112537.7|112730.8|112530.8|20
1739147380000|2025-02-10 00:29:40|112738|112538|112737.1|112537.1|112744.6|112544.6|112731.4|112531.4|31
1739147390000|2025-02-10 00:29:50|112737.7|112537.7|112739.3|112539.3|112743.3|112543.3|112708.9|112535.2|16
1739147400000|2025-02-10 00:30:00|112737.5|112537.5|112735.4|112535.4|112742|112542|112732.7|112532.7|24
1739147410000|2025-02-10 00:30:10|112734.8|112534.8|112733.1|112533.1|112741.4|112541.4|112709.5|112522.5|18
1739147420000|2025-02-10 00:30:20|112732.6|112532.6|112724.5|112524.5|112734.3|112534.3|112724.3|112524.3|14
1739147430000|2025-02-10 00:30:30|112724.2|112524.2|112736.8|112536.8|112736.8|112536.8|112723.4|112523.4|15
1739147440000|2025-02-10 00:30:40|112731.4|112531.4|112728.8|112528.8|112731.4|112531.4|112727.5|112527.5|14
1739147450000|2025-02-10 00:30:50|112728.3|112528.3|112726.1|112527.1|112728.3|112528.3|112726.1|112526.6|12
1739147460000|2025-02-10 00:31:00|112726.2|112527.2|112726.9|112531.1|112731.7|112533.8|112724.5|112524.9|25
1739147470000|2025-02-10 00:31:10|112722.3|112525.3|112722.4|112525.2|112735.7|112535.7|112722|112525.2|18
1739147480000|2025-02-10 00:31:20|112725.5|112525.5|112728.2|112528.2|112728.6|112528.6|112697.6|112520|16
1739147490000|2025-02-10 00:31:30|112728.5|112528.5|112711.8|112511.8|112729|112529|112711.1|112511.8|37
1739147500000|2025-02-10 00:31:40|112717|112518.3|112717.7|112520.6|112722.2|112524.2|112709.4|112511.9|30
1739147510000|2025-02-10 00:31:50|112688.8|112511.4|112714.3|112518.2|112721|112525.2|112688.8|112511.4|25
1739147520000|2025-02-10 00:32:00|112719.2|112524.4|112722|112523.7|112732.8|112532.8|112719.2|112522.8|28
1739147530000|2025-02-10 00:32:10|112722.4|112529.3|112727.4|112527.4|112732.5|112532.5|112718.4|112519.3|19
1739147540000|2025-02-10 00:32:20|112726.9|112526.9|112715.5|112515.5|112726.9|112526.9|112712.7|112512.7|16
1739147550000|2025-02-10 00:32:30|112720.8|112520.8|112711.1|112511.1|112720.8|112520.8|112711.1|112511.1|17
1739147560000|2025-02-10 00:32:40|112712.2|112512.2|112713.4|112513.4|112723.5|112523.5|112711.7|112511.7|32
1739147570000|2025-02-10 00:32:50|112716.4|112516.4|112716|112516|112727|112527|112710.3|112510.3|27
1739147580000|2025-02-10 00:33:00|112710.6|112510.6|112720.3|112520.3|112725.6|112525.6|112709.3|112509.3|32
1739147590000|2025-02-10 00:33:10|112719.7|112519.7|112715.9|112519.6|112725.2|112525.9|112715.9|112516.2|35
1739147600000|2025-02-10 00:33:20|112721.1|112526.1|112722|112522|112725|112526.7|112714|112517.6|31
1739147610000|2025-02-10 00:33:30|112716.7|112516.7|112713.3|112513.3|112725.5|112525.5|112712.9|112512.9|49
1739147620000|2025-02-10 00:33:40|112719.1|112520.1|112711.4|112511.4|112724|112524|112711.4|112511.4|51
1739147630000|2025-02-10 00:33:50|112717.2|112517.2|112715.9|112518.5|112721.6|112523.2|112713.8|112514.2|26
1739147640000|2025-02-10 00:34:00|112715.8|112519.4|112718.3|112519.4|112725.7|112526.9|112710|112514.8|27
1739147650000|2025-02-10 00:34:10|112721.3|112521.3|112720.8|112520.8|112726.2|112526.2|112716.2|112516.3|22
1739147660000|2025-02-10 00:34:20|112718.7|112519.4|112707.4|112507.4|112718.7|112519.4|112688.3|112496.4|23
1739147670000|2025-02-10 00:34:30|112705.2|112505.2|112709.6|112509.6|112714.9|112514.9|112703.7|112503.7|21
1739147680000|2025-02-10 00:34:40|112703.5|112503.5|112700.1|112500.1|112703.5|112503.5|112699.1|112499.1|15
1739147690000|2025-02-10 00:34:50|112700|112500|112701.5|112501.5|112702.8|112502.8|112699.3|112499.3|14
1739147700000|2025-02-10 00:35:00|112701.3|112501.3|112671|112500.5|112702.2|112502.2|112671|112500.1|11
1739147710000|2025-02-10 00:35:10|112677.4|112499.9|112691.9|112494.3|112692.1|112499.9|112675.1|112494.3|6
1739147720000|2025-02-10 00:35:20|112691.1|112491.1|112695|112495|112696|112497.7|112689.5|112491.1|7
1739147730000|2025-02-10 00:35:30|112696.8|112496.8|112677.4|112504.4|112696.8|112505.6|112672.6|112496.4|21
1739147740000|2025-02-10 00:35:40|112699.4|112503.3|112701.4|112501.4|112703.9|112505.9|112696.9|112498|29
1739147750000|2025-02-10 00:35:50|112695.8|112500.6|112696.9|112501.2|112706|112508.6|112695.2|112500.6|19
1739147760000|2025-02-10 00:36:00|112697.2|112501.4|112701.7|112502.7|112703.7|112503.7|112697.2|112501.4|15
1739147770000|2025-02-10 00:36:10|112701.2|112503.6|112685.2|112509|112701.2|112509|112673.1|112503.6|11
1739147780000|2025-02-10 00:36:20|112685.4|112508.9|112687.5|112518|112687.5|112518|112683.5|112508.9|7
1739147790000|2025-02-10 00:36:30|112692|112517.8|112685.4|112512.2|112692|112517.8|112685.4|112511|5
1739147800000|2025-02-10 00:36:40|112622.5|112572.5|112625.7|112575.7|112629|112579|112621.7|112571.7|11
1739147810000|2025-02-10 00:36:50|112625.5|112575.5|112631.9|112581.9|112631.9|112581.9|112625.5|112575.5|7
1739147820000|2025-02-10 00:37:00|112628.1|112578.1|112638.3|112588.3|112641.5|112591.5|112624.9|112574.9|50
1739147830000|2025-02-10 00:37:10|112634.6|112584.6|112709.5|112557|112714.2|112586.9|112634.6|112550.4|64
1739147840000|2025-02-10 00:37:20|112712.4|112560.8|112713.3|112558.3|112733|112566.5|112699|112529.9|52
1739147850000|2025-02-10 00:37:30|112713.9|112557.8|112741.5|112541.5|112741.5|112600.1|112636.2|112537.9|60
1739147860000|2025-02-10 00:37:40|112740.2|112540.2|112715.1|112561.9|112740.2|112566.6|112704.8|112537.1|46
1739147870000|2025-02-10 00:37:50|112710.3|112561.3|112636.9|112586.9|112736.5|112599|112636.9|112523.8|49
1739147880000|2025-02-10 00:38:00|112644.1|112594.1|112727.1|112527.1|112730.6|112603.1|112637.9|112527.1|44
1739147890000|2025-02-10 00:38:10|112730.9|112530.9|112639|112589|112730.9|112600|112639|112530.9|52
1739147900000|2025-02-10 00:38:20|112640.9|112590.9|112716.6|112557.8|112723.7|112598.7|112640.9|112556.6|64
1739147910000|2025-02-10 00:38:30|112709.8|112552.7|112711.6|112561.2|112741.7|112565.3|112705.5|112536.3|42
1739147920000|2025-02-10 00:38:40|112711.8|112561.5|112735.9|112535.9|112736.7|112571.2|112706.8|112535.9|51
1739147930000|2025-02-10 00:38:50|112737.8|112537.8|112707.3|112553.7|112742.2|112574.5|112707.3|112537.8|33
1739147940000|2025-02-10 00:39:00|112709.6|112556.8|112716.4|112562.4|112717.1|112563.1|112704.1|112554.4|46
1739147950000|2025-02-10 00:39:10|112714.9|112559.4|112702.9|112553.2|112714.9|112562.2|112699.4|112550|46
1739147960000|2025-02-10 00:39:20|112705.8|112557.1|112740.8|112540.8|112740.9|112571.8|112699.8|112532.4|38
1739147970000|2025-02-10 00:39:30|112737.4|112537.4|112704.7|112555.6|112737.4|112570.4|112703.3|112537.4|52
1739147980000|2025-02-10 00:39:40|112704.2|112560.2|112707.2|112557.3|112712.2|112563.9|112666.1|112540.9|38
1739147990000|2025-02-10 00:39:50|112704.6|112553.9|112733.1|112533.1|112733.6|112566.4|112698.3|112532.6|48
1739148000000|2025-02-10 00:40:00|112733|112533|112707.5|112551.6|112733.5|112561.5|112697.8|112529.8|34
1739148010000|2025-02-10 00:40:10|112714.2|112560.5|112728.6|112528.6|112731.9|112568.2|112698.3|112528.6|38
1739148020000|2025-02-10 00:40:20|112701.1|112552.3|112721.4|112572|112721.4|112572|112697.1|112550|48
1739148030000|2025-02-10 00:40:30|112704.1|112558.6|112704.5|112555.8|112725.8|112574.5|112700.8|112554.1|49
1739148040000|2025-02-10 00:40:40|112701.5|112551.8|112699.8|112546.1|112730.8|112563.1|112698.3|112528.1|47
1739148050000|2025-02-10 00:40:50|112694.8|112546.6|112619.6|112569.6|112696.8|112569.6|112617.3|112545.3|20
1739148060000|2025-02-10 00:41:00|112619.8|112569.8|112731.6|112531.6|112731.6|112569.8|112619.6|112529.2|41
1739148070000|2025-02-10 00:41:10|112733.5|112533.5|112696.5|112547.3|112733.5|112561.1|112696.1|112530.4|37
1739148080000|2025-02-10 00:41:20|112696.8|112547.7|112712.4|112562.3|112732.9|112567.3|112696.8|112529.2|45
1739148090000|2025-02-10 00:41:30|112709.8|112558.7|112713.5|112559.7|112721.6|112571.7|112703|112553.3|43
1739148100000|2025-02-10 00:41:40|112711.4|112553.6|112713.1|112557.9|112736.2|112573.6|112704.2|112532|43
1739148110000|2025-02-10 00:41:50|112710.6|112558.4|112701.1|112553.4|112714.2|112564.2|112701.1|112550.6|46
1739148120000|2025-02-10 00:42:00|112702.8|112554.1|112732|112532|112732|112574.5|112624.3|112529.5|41
1739148130000|2025-02-10 00:42:10|112734.2|112534.2|112733.6|112533.6|112734.3|112561.7|112699.4|112530.9|38
1739148140000|2025-02-10 00:42:20|112707.1|112554.2|112643.5|112593.5|112719.3|112602.7|112641.7|112552.7|61
1739148150000|2025-02-10 00:42:30|112646.3|112596.3|112638|112588|112724.8|112600.3|112638|112524.8|41
1739148160000|2025-02-10 00:42:40|112642.2|112592.2|112635.9|112585.9|112646.6|112596.6|112635.9|112585.9|50
1739148170000|2025-02-10 00:42:50|112635.6|112585.6|112635.6|112585.6|112642.6|112592.6|112631.6|112581.6|45
1739148180000|2025-02-10 00:43:00|112639.6|112589.6|112703.8|112557.4|112736.5|112589.6|112639.6|112534.4|49
1739148190000|2025-02-10 00:43:10|112707.1|112561.8|112717.3|112564.4|112738.1|112567.9|112702.5|112535.2|56
1739148200000|2025-02-10 00:43:20|112714.6|112560.8|112709.7|112565.7|112718.1|112566.4|112703.9|112554.3|61
1739148210000|2025-02-10 00:43:30|112706.6|112561.5|112717.1|112564.4|112742.8|112571.2|112703.5|112534.4|52
1739148220000|2025-02-10 00:43:40|112717.3|112564.8|112716.8|112567|112740.3|112568.9|112708.8|112536.2|45
1739148230000|2025-02-10 00:43:50|112712.1|112562.3|112713.2|112568|112714.8|112596.8|112629.4|112558|34
1739148240000|2025-02-10 00:44:00|112712.6|112567.1|112708.4|112566.1|112712.6|112567.5|112704.5|112558.1|46
1739148250000|2025-02-10 00:44:10|112705.4|112562.2|112708.9|112561|112712.7|112568.7|112701.2|112558.3|41
1739148260000|2025-02-10 00:44:20|112737.5|112537.5|112715.1|112571.1|112737.5|112575.3|112702.9|112535.5|33
1739148270000|2025-02-10 00:44:30|112714.4|112570.2|112716.9|112571.1|112740.4|112571.7|112709|112539.3|50
1739148280000|2025-02-10 00:44:40|112713.8|112566.9|112712.8|112567.5|112722.5|112574|112710.9|112564.1|65
1739148290000|2025-02-10 00:44:50|112713.5|112567.6|112713.8|112567.8|112726.6|112578.6|112711.4|112563.3|54
1739148300000|2025-02-10 00:45:00|112694.2|112555.9|112638.9|112588.9|112720.3|112590.2|112631.9|112552.4|68
1739148310000|2025-02-10 00:45:10|112639|112589|112643.2|112593.2|112725.2|112597.2|112632.1|112528.7|52
1739148320000|2025-02-10 00:45:20|112645.8|112595.8|112649.9|112599.9|112703.6|112599.9|112638.7|112556.4|48
1739148330000|2025-02-10 00:45:30|112649.6|112599.6|112648.6|112598.6|112731.3|112601.2|112642.9|112533.2|59
1739148340000|2025-02-10 00:45:40|112644.5|112594.5|112703.7|112567.7|112703.7|112602|112641.9|112567.7|63
1739148350000|2025-02-10 00:45:50|112703.6|112567.6|112732.4|112532.4|112733.7|112601|112643.7|112532.4|53
1739148360000|2025-02-10 00:46:00|112732.2|112532.2|112640|112590|112732.2|112597.7|112638.5|112531.7|52
1739148370000|2025-02-10 00:46:10|112640.5|112590.5|112733.1|112533.1|112733.1|112599|112639.3|112531.8|60
1739148380000|2025-02-10 00:46:20|112734.2|112535.8|112649.1|112599.1|112734.2|112606.8|112638.1|112531.1|62
1739148390000|2025-02-10 00:46:30|112649|112599|112705.2|112566.9|112710.9|112601.5|112640.7|112566.9|54
1739148400000|2025-02-10 00:46:40|112702.6|112564|112702.2|112568.8|112713.3|112614|112646.9|112564|59
1739148410000|2025-02-10 00:46:50|112704.8|112570.2|112654.5|112604.5|112704.8|112612.8|112651.5|112568|39
1739148420000|2025-02-10 00:47:00|112650.8|112600.8|112654.4|112604.4|112722.5|112614.1|112649.6|112571.6|47
1739148430000|2025-02-10 00:47:10|112655|112605|112752.1|112558.2|112763.4|112625.1|112655|112554.5|37
1739148440000|2025-02-10 00:47:20|112668.3|112618.3|112669.2|112619.2|112756.8|112623.2|112663.8|112557.1|32
1739148450000|2025-02-10 00:47:30|112670.6|112620.6|112710.3|112584.2|112749|112620.7|112661.3|112557.3|44
1739148460000|2025-02-10 00:47:40|112664.8|112614.8|112761|112561|112761|112620|112662.7|112558.6|27
1739148470000|2025-02-10 00:47:50|112726.7|112590.4|112747.3|112561.8|112765|112622.9|112664.7|112560.1|39
1739148480000|2025-02-10 00:48:00|112668.1|112561.6|112745.9|112558.2|112760.8|112627.9|112663.4|112553.3|38
1739148490000|2025-02-10 00:48:10|112747.2|112557.2|112744.2|112559.4|112759.9|112626.9|112660.4|112554.4|40
1739148500000|2025-02-10 00:48:20|112666.4|112616.4|112723.4|112583.3|112749.2|112631.9|112662.2|112556.2|49
1739148510000|2025-02-10 00:48:30|112718.8|112586.2|112749.5|112562.1|112761.1|112632.3|112666.2|112561.8|43
1739148520000|2025-02-10 00:48:40|112750.6|112568.9|112762.7|112563.3|112766.5|112631.8|112666|112557|35
1739148530000|2025-02-10 00:48:50|112763|112563|112749.6|112560.3|112763|112632.1|112671.9|112555.1|44
1739148540000|2025-02-10 00:49:00|112746.8|112562.3|112674|112624|112763|112631.3|112668.2|112560.1|39
1739148550000|2025-02-10 00:49:10|112676|112626|112671.6|112621.6|112762.8|112630.9|112668.9|112554.5|38
1739148560000|2025-02-10 00:49:20|112677.5|112627.5|112673.7|112623.7|112746.2|112630.8|112670.2|112556.1|28
1739148570000|2025-02-10 00:49:30|112673.4|112623.4|112667.3|112617.3|112762.3|112633.8|112661.1|112547.9|33
1739148580000|2025-02-10 00:49:40|112664.6|112614.6|112676.1|112626.1|112759.5|112630.9|112664.6|112547|35
1739148590000|2025-02-10 00:49:50|112673.8|112623.8|112667.7|112617.7|112741.9|112630.6|112665|112552.9|29
1739148600000|2025-02-10 00:50:00|112671.6|112621.6|112737|112597.4|112760.8|112629.6|112662.5|112552.8|38
1739148610000|2025-02-10 00:50:10|112735.7|112595.8|112664.1|112614.1|112755.4|112623.9|112658.1|112545.1|51
1739148620000|2025-02-10 00:50:20|112664.3|112614.3|112660.9|112610.9|112666.8|112616.8|112652.7|112602.7|54
1739148630000|2025-02-10 00:50:30|112665.6|112615.6|112665.1|112615.1|112668.2|112618.2|112650.2|112600.2|54
1739148640000|2025-02-10 00:50:40|112663.3|112613.3|112722.6|112522.6|112746.3|112614.8|112651.9|112522.6|44
1739148650000|2025-02-10 00:50:50|112726.4|112526.4|112728.4|112528.4|112728.4|112611.6|112647.3|112526.4|52
1739148660000|2025-02-10 00:51:00|112729.7|112533.3|112732.5|112532.5|112741.1|112608.7|112638.3|112529.3|53
1739148670000|2025-02-10 00:51:10|112730.8|112530.8|112683.8|112554.8|112731.5|112598.8|112641.3|112527.4|45
1739148680000|2025-02-10 00:51:20|112682.1|112553|112668.7|112536.9|112690.9|112558.3|112668.7|112536.9|68
1739148690000|2025-02-10 00:51:30|112674.7|112542.9|112707.3|112507.3|112707.3|112542.9|112664.3|112506.9|39
1739148700000|2025-02-10 00:51:40|112720.8|112520.8|112610.9|112560.9|112720.8|112565.6|112605.3|112502.9|21
1739148710000|2025-02-10 00:51:50|112615.1|112565.1|112614.7|112564.7|112658.7|112565.1|112605.1|112524.4|30
1739148720000|2025-02-10 00:52:00|112611.6|112561.6|112657.6|112522.5|112666.5|112567.7|112608.1|112522.3|35
1739148730000|2025-02-10 00:52:10|112662.3|112527.2|112696.1|112496.1|112697.2|112572.3|112601.5|112495.2|32
1739148740000|2025-02-10 00:52:20|112694.5|112494.5|112690.2|112490.2|112694.5|112563.8|112601.1|112490.2|42
1739148750000|2025-02-10 00:52:30|112690.3|112490.3|112697.7|112497.7|112697.7|112566.9|112603.2|112490.3|48
1739148760000|2025-02-10 00:52:40|112695.9|112496.2|112658|112526.2|112697.6|112564.9|112608.3|112493.6|41
1739148770000|2025-02-10 00:52:50|112656.7|112524.5|112691.6|112491.6|112696.1|112568|112606.6|112491.6|57
1739148780000|2025-02-10 00:53:00|112692.6|112492.6|112703.5|112503.5|112703.5|112577.3|112610.2|112492.6|58
1739148790000|2025-02-10 00:53:10|112704|112504|112623.7|112573.7|112711.9|112581.1|112619.3|112502.9|39
1739148800000|2025-02-10 00:53:20|112629.8|112579.8|112619.8|112569.8|112712.3|112586.7|112619.8|112508.4|39
1739148810000|2025-02-10 00:53:30|112616.2|112566.2|112710.3|112510.3|112711.2|112573.7|112616.2|112507.2|45
1739148820000|2025-02-10 00:53:40|112707.8|112507.8|112622.4|112572.4|112716.2|112576|112620.2|112505.3|42
1739148830000|2025-02-10 00:53:50|112622|112572|112624.4|112574.4|112671.3|112578.1|112617.9|112536.9|48
1739148840000|2025-02-10 00:54:00|112628.6|112578.6|112669.6|112544.3|112680.7|112581.9|112617.3|112534.8|64
1739148850000|2025-02-10 00:54:10|112667.2|112541.9|112627.8|112577.8|112699.6|112586.3|112624.6|112541.9|60
1739148860000|2025-02-10 00:54:20|112628|112578|112686.4|112552.9|112721.8|112581.5|112622|112516.1|54
1739148870000|2025-02-10 00:54:30|112684.3|112552|112697.9|112518.1|112722.1|112586.3|112622.4|112516.1|57
1739148880000|2025-02-10 00:54:40|112700.6|112519.4|112628.5|112578.5|112721.4|112586.9|112627.4|112519.4|47
1739148890000|2025-02-10 00:54:50|112671|112544.8|112634.9|112584.9|112704.3|112592.7|112628.3|112544.8|32
1739148900000|2025-02-10 00:55:00|112630.3|112580.3|112637.4|112587.4|112703.6|112591.6|112627|112552.7|40
1739148910000|2025-02-10 00:55:10|112704.2|112566.9|112641.7|112591.7|112712.2|112592.2|112637.3|112554.8|25
1739148920000|2025-02-10 00:55:20|112704.7|112559.4|112710.2|112564.4|112710.2|112592.9|112636.6|112559.4|24
1739148930000|2025-02-10 00:55:30|112695|112558.6|112636.2|112586.2|112707.8|112597.4|112636.1|112558.6|36
1739148940000|2025-02-10 00:55:40|112633.7|112583.7|112707|112554.8|112707.7|112593.4|112633.7|112554.2|23
1739148950000|2025-02-10 00:55:50|112706.8|112556.1|112701.2|112556.3|112709.2|112594.6|112638.2|112554.3|29
1739148960000|2025-02-10 00:56:00|112704|112559.7|112645.4|112595.4|112711.6|112595.4|112637.7|112557.9|28
1739148970000|2025-02-10 00:56:10|112643.6|112593.6|112637.2|112587.2|112708.7|112596.9|112635.9|112561|35
1739148980000|2025-02-10 00:56:20|112701.7|112563.6|112699.9|112568|112708.7|112597.3|112635.2|112555.6|38
1739148990000|2025-02-10 00:56:30|112697.5|112564.8|112696.3|112567.4|112701.3|112600.6|112635.8|112559.7|44
1739149000000|2025-02-10 00:56:40|112696.4|112567.6|112632.7|112582.7|112702.3|112601.8|112632.7|112566.2|48
1739149010000|2025-02-10 00:56:50|112635.5|112585.5|112653|112603|112704.6|112603|112633.6|112567.6|37
1739149020000|2025-02-10 00:57:00|112652.3|112602.3|112651.8|112601.8|112703.5|112602.8|112638.3|112569.2|46
1739149030000|2025-02-10 00:57:10|112650.5|112600.5|112654|112604|112654.8|112604.8|112647.8|112597.8|22
1739149040000|2025-02-10 00:57:20|112654.1|112604.1|112651.5|112601.5|112658.1|112608.1|112646.9|112596.9|27
1739149050000|2025-02-10 00:57:30|112651.1|112601.1|112654.6|112604.6|112657.4|112607.4|112651.1|112601.1|28
1739149060000|2025-02-10 00:57:40|112653.9|112603.9|112651.4|112601.4|112659.5|112609.5|112651.4|112601.4|33
1739149070000|2025-02-10 00:57:50|112652.6|112602.6|112656.1|112606.1|112658|112608|112648.8|112598.8|30
1739149080000|2025-02-10 00:58:00|112654.1|112604.1|112655.1|112605.1|112693.2|112608|112651|112568|39
1739149090000|2025-02-10 00:58:10|112652.8|112602.8|112648|112598|112693.5|112609.3|112648|112568.5|27
1739149100000|2025-02-10 00:58:20|112650.6|112600.6|112651.7|112601.7|112654.6|112604.6|112649.4|112599.4|21
1739149110000|2025-02-10 00:58:30|112655.4|112605.4|112651.4|112601.4|112657.1|112607.1|112648.5|112598.5|38
1739149120000|2025-02-10 00:58:40|112651.1|112601.1|112651.2|112601.2|112692|112606.2|112645.8|112566|40
1739149130000|2025-02-10 00:58:50|112653.8|112603.8|112650.5|112600.5|112693.9|112604.7|112648.2|112567.5|35
1739149140000|2025-02-10 00:59:00|112653.5|112603.5|112653|112603|112694.7|112605.9|112649.2|112565|36
1739149150000|2025-02-10 00:59:10|112653.1|112603.1|112650|112600|112653.6|112603.6|112644.6|112594.6|51
1739149160000|2025-02-10 00:59:20|112650.1|112600.1|112648.4|112598.4|112692.8|112604.3|112644.2|112564.4|51
1739149170000|2025-02-10 00:59:30|112650.8|112600.8|112692.9|112563.1|112695.7|112604.1|112644.9|112562.1|45
1739149180000|2025-02-10 00:59:40|112695.6|112566.2|112655.9|112605.9|112695.6|112606.5|112653.2|112563.5|23
1739149190000|2025-02-10 00:59:50|112694.2|112567.5|112693|112566.9|112697.4|112610.2|112659.2|112564.8|19
1739149200000|2025-02-10 01:00:00|112653|112603|112686.6|112560.3|112690.6|112605.5|112641.9|112557.7|43
1739149210000|2025-02-10 01:00:10|112647|112597|112703.7|112573.2|112706.6|112597.6|112647|112562.4|53
1739149220000|2025-02-10 01:00:20|112703.2|112570.3|112701.4|112570.8|112705.2|112611.7|112659.2|112566.1|55
1739149230000|2025-02-10 01:00:30|112700.3|112569.3|112698.7|112566.7|112707.1|112572.5|112696.9|112564.3|37
1739149240000|2025-02-10 01:00:40|112697.2|112570.8|112701.9|112567.8|112705.3|112574.9|112696|112564.2|46
1739149250000|2025-02-10 01:00:50|112702.6|112570.7|112698.1|112568|112749.6|112573.4|112698.1|112549|35
1739149260000|2025-02-10 01:01:00|112700.1|112571.3|112708.1|112571.1|112710.9|112579.5|112697.7|112564.7|49
1739149270000|2025-02-10 01:01:10|112705.3|112575.8|112706|112573.2|112752.5|112578.6|112702.8|112550.9|48
1739149280000|2025-02-10 01:01:20|112705.4|112570.5|112705.5|112575.4|112710.4|112579.7|112701.8|112570|49
1739149290000|2025-02-10 01:01:30|112705.1|112575.1|112704.4|112577.3|112710.9|112582.6|112701.1|112573.2|33
1739149300000|2025-02-10 01:01:40|112701.5|112574.5|112708.4|112578.2|112716.2|112584.9|112701.5|112574.3|22
1739149310000|2025-02-10 01:01:50|112707.8|112581.4|112705.8|112577.6|112714.6|112584.2|112703.6|112574.5|36
1739149320000|2025-02-10 01:02:00|112708.8|112576.3|112704.2|112578.4|112713.5|112580.1|112703.4|112565.4|49
1739149330000|2025-02-10 01:02:10|112704.4|112578.6|112710.8|112581.7|112718.7|112589.8|112703.6|112578.6|16
1739149340000|2025-02-10 01:02:20|112710.5|112581|112709.5|112582.1|112711.3|112582.2|112709.5|112578.9|10
1739149350000|2025-02-10 01:02:30|112710.9|112581.6|112715|112582.9|112718.7|112588.7|112706.1|112578.7|22
1739149360000|2025-02-10 01:02:40|112715.2|112582.4|112761.2|112561.2|112761.2|112586.1|112705.1|112560.4|43
1739149370000|2025-02-10 01:02:50|112759.9|112559.9|112703.2|112574.1|112759.9|112585.3|112701.8|112554.9|42
1739149380000|2025-02-10 01:03:00|112703|112575.4|112714.1|112580.4|112717.4|112584.8|112703|112575.4|34
1739149390000|2025-02-10 01:03:10|112712.1|112576.9|112709.3|112575.3|112717.8|112585|112706.8|112574|36
1739149400000|2025-02-10 01:03:20|112705.8|112575.2|112708.1|112575.3|112711.3|112581.2|112701.2|112572.3|40
1739149410000|2025-02-10 01:03:30|112708.6|112575.2|112706.4|112575.8|112708.6|112579.5|112702|112571.2|46
1739149420000|2025-02-10 01:03:40|112703.7|112573.2|112704.3|112575.2|112709.6|112578.4|112703.4|112571.2|39
1739149430000|2025-02-10 01:03:50|112708.6|112579.5|112705.7|112576.8|112711.7|112582.9|112700.9|112572.7|40
1739149440000|2025-02-10 01:04:00|112705.2|112574.2|112708.4|112577|112711.3|112578.5|112695.2|112566.7|44
1739149450000|2025-02-10 01:04:10|112705.2|112576.8|112705.1|112577.4|112708.3|112577.4|112703.3|112571.4|15
1739149460000|2025-02-10 01:04:20|112702.8|112574.6|112700.4|112566.6|112706.1|112578|112699.3|112564.9|39
1739149470000|2025-02-10 01:04:30|112700.2|112569.6|112700.4|112567.9|112708.5|112574.2|112698.1|112566.2|62
1739149480000|2025-02-10 01:04:40|112700.9|112565.3|112695.6|112569.3|112747.5|112573.2|112694.6|112544.4|47
1739149490000|2025-02-10 01:04:50|112699.9|112567.9|112683.6|112556.3|112699.9|112594.6|112644.6|112552.2|34
1739149500000|2025-02-10 01:05:00|112683.9|112562.4|112694.5|112564.1|112709.9|112571.2|112683.9|112559.2|30
1739149510000|2025-02-10 01:05:10|112694.2|112565.7|112695.9|112563.2|112702.4|112568|112690.1|112560.4|26
1739149520000|2025-02-10 01:05:20|112694.8|112560.2|112691.1|112560.2|112696.9|112563|112689.3|112557.9|27
1739149530000|2025-02-10 01:05:30|112693.9|112562.5|112689.5|112559.5|112698.2|112563.9|112689.5|112556.7|25
1739149540000|2025-02-10 01:05:40|112690.5|112559.2|112690|112556.9|112692.8|112561|112689.9|112552.1|22
1739149550000|2025-02-10 01:05:50|112691.1|112560.4|112702.5|112559.1|112705.6|112561.6|112690.2|112553.3|24
1739149560000|2025-02-10 01:06:00|112701.4|112555.6|112695.2|112559.2|112701.4|112563|112691.9|112554.4|35
1739149570000|2025-02-10 01:06:10|112692.4|112556.5|112695.1|112553.6|112695.7|112560.6|112691.6|112553.6|19
1739149580000|2025-02-10 01:06:20|112694.8|112553.9|112698|112559.2|112698|112559.5|112693.1|112552.5|16
1739149590000|2025-02-10 01:06:30|112700.5|112559.9|112699.1|112560.5|112701.3|112562.7|112696.6|112555.5|23
1739149600000|2025-02-10 01:06:40|112697.5|112558|112692|112550|112697.5|112559.3|112690.5|112549.8|21
1739149610000|2025-02-10 01:06:50|112690.7|112552.6|112688.9|112552.7|112695|112558.8|112687.6|112547.9|27
1739149620000|2025-02-10 01:07:00|112689.3|112553.7|112688|112548.2|112692.2|112554.5|112686.6|112546.9|17
1739149630000|2025-02-10 01:07:10|112688.2|112548.4|112699.2|112561.8|112708.7|112570.9|112688.2|112548.4|21
1739149640000|2025-02-10 01:07:20|112702|112564.5|112713.9|112574.1|112714.1|112600.6|112650.6|112561.3|38
1739149650000|2025-02-10 01:07:30|112716.5|112575.5|112713.5|112572.8|112716.5|112575.5|112711.3|112568.1|19
1739149660000|2025-02-10 01:07:40|112715|112571.9|112712.5|112572.9|112715|112572.9|112712.5|112571.9|6
1739149670000|2025-02-10 01:07:50|112713.2|112572.2|112643.8|112593.8|112713.2|112603.7|112641.7|112572.1|19
1739149680000|2025-02-10 01:08:00|112642.4|112592.4|112643.7|112593.7|112647.5|112597.5|112641.3|112591.3|13
1739149690000|2025-02-10 01:08:10|112645.1|112595.1|112645.4|112595.4|112647.7|112597.7|112641.2|112591.2|22
1739149700000|2025-02-10 01:08:20|112646.2|112596.2|112645.2|112595.2|112651.8|112601.8|112642.7|112592.7|22
1739149710000|2025-02-10 01:08:30|112645.5|112595.5|112646.8|112596.8|112651.9|112601.9|112642.7|112592.7|30
1739149720000|2025-02-10 01:08:40|112644|112594|112644.2|112594.2|112654.2|112604.2|112644|112594|26
1739149730000|2025-02-10 01:08:50|112644|112594|112644.8|112594.8|112649|112599|112642.2|112592.2|19
1739149740000|2025-02-10 01:09:00|112645|112595|112635.9|112585.9|112647.3|112597.3|112633|112583|32
1739149750000|2025-02-10 01:09:10|112636|112586|112639|112589|112639|112589|112630.4|112580.4|25
1739149760000|2025-02-10 01:09:20|112639.2|112589.2|112632.8|112582.8|112639.2|112589.2|112631|112581|15
1739149770000|2025-02-10 01:09:30|112633.6|112583.6|112633.5|112583.5|112641|112591|112631|112581|28
1739149780000|2025-02-10 01:09:40|112631.8|112581.8|112634.5|112584.5|112636.4|112586.4|112630.7|112580.7|18
1739149790000|2025-02-10 01:09:50|112635.6|112585.6|112634.7|112584.7|112638|112588|112631.2|112581.2|14
1739149800000|2025-02-10 01:10:00|112636.7|112586.7|112632.2|112582.2|112636.7|112586.7|112631.6|112581.6|12
1739149810000|2025-02-10 01:10:10|112631.2|112581.2|112631.9|112581.9|112635.1|112585.1|112629.8|112579.8|12
1739149820000|2025-02-10 01:10:20|112631.8|112581.8|112628.1|112578.1|112632.5|112582.5|112624.9|112574.9|10
1739149830000|2025-02-10 01:10:30|112628.2|112578.2|112632.7|112582.7|112635.9|112585.9|112627.3|112577.3|17
1739149840000|2025-02-10 01:10:40|112633|112583|112631.4|112581.4|112633|112583|112628|112578|18
1739149850000|2025-02-10 01:10:50|112631.5|112581.5|112632.7|112582.7|112634.9|112584.9|112630.9|112580.9|10
1739149860000|2025-02-10 01:11:00|112632.6|112582.6|112634|112584|112640|112590|112631.3|112581.3|24
1739149870000|2025-02-10 01:11:10|112631.7|112581.7|112636.6|112586.6|112640.4|112590.4|112631.7|112581.7|24
1739149880000|2025-02-10 01:11:20|112636.4|112586.4|112630.7|112580.7|112637.7|112587.7|112629.7|112579.7|16
1739149890000|2025-02-10 01:11:30|112630.1|112580.1|112630.8|112580.8|112630.8|112580.8|112630|112580|3
1739149900000|2025-02-10 01:11:40|112630.9|112580.9|112629.2|112579.2|112632.8|112582.8|112629.2|112579.2|7
1739149910000|2025-02-10 01:11:50|112629|112579|112633.4|112583.4|112636.5|112586.5|112629|112579|16
1739149920000|2025-02-10 01:12:00|112633.7|112583.7|112629.7|112579.7|112637.5|112587.5|112626.5|112576.5|23
1739149930000|2025-02-10 01:12:10|112629.6|112579.6|112630.2|112580.2|112630.2|112580.2|112629.6|112579.6|6
1739149940000|2025-02-10 01:12:20|112630.1|112580.1|112630.2|112580.2|112630.3|112580.3|112630.1|112580.1|4
1739149950000|2025-02-10 01:12:30|112627.6|112577.6|112610.7|112560.7|112629.3|112579.3|112609|112559|16
1739149960000|2025-02-10 01:12:40|112610.8|112560.8|112611.2|112561.2|112613.5|112563.5|112606.9|112556.9|17
1739149970000|2025-02-10 01:12:50|112611|112561|112609.6|112559.6|112612.9|112562.9|112609|112559|15
1739149980000|2025-02-10 01:13:00|112609.5|112559.5|112610.9|112560.9|112611.3|112561.3|112607.2|112557.2|13
1739149990000|2025-02-10 01:13:10|112610.6|112560.6|112611.6|112561.6|112612|112562|112609.1|112559.1|11
1739150000000|2025-02-10 01:13:20|112612.3|112562.3|112613.6|112563.6|112614.8|112564.8|112610.8|112560.8|11
1739150010000|2025-02-10 01:13:30|112613.3|112563.3|112611.1|112561.1|112617|112567|112610.9|112560.9|11
1739150020000|2025-02-10 01:13:40|112611|112561|112610.4|112560.4|112613.5|112563.5|112610.4|112560.4|13
1739150030000|2025-02-10 01:13:50|112611|112561|112618.2|112568.2|112618.9|112568.9|112610.4|112560.4|17
1739150040000|2025-02-10 01:14:00|112618|112568|112614.4|112564.4|112621.2|112571.2|112611.1|112561.1|17
1739150050000|2025-02-10 01:14:10|112614.2|112564.2|112617.6|112567.6|112620.8|112570.8|112610.9|112560.9|13
1739150060000|2025-02-10 01:14:20|112616.8|112566.8|112614.3|112564.3|112618.1|112568.1|112612.2|112562.2|14
1739150070000|2025-02-10 01:14:30|112614|112564|112610.1|112560.1|112615.3|112565.3|112606.7|112556.7|33
1739150080000|2025-02-10 01:14:40|112610.2|112560.2|112611.4|112561.4|112612.4|112562.4|112608.5|112558.5|16
1739150090000|2025-02-10 01:14:50|112611.9|112561.9|112632|112582|112632.7|112582.7|112610.8|112560.8|18
1739150100000|2025-02-10 01:15:00|112633.6|112583.6|112626.7|112576.7|112633.6|112583.6|112622.9|112572.9|25
1739150110000|2025-02-10 01:15:10|112624.8|112574.8|112628.3|112578.3|112630|112580|112622.8|112572.8|13
1739150120000|2025-02-10 01:15:20|112629.3|112579.3|112630.8|112580.8|112631.3|112581.3|112625.2|112575.2|23
1739150130000|2025-02-10 01:15:30|112630.6|112580.6|112626.3|112576.3|112630.6|112580.6|112626.1|112576.1|10
1739150140000|2025-02-10 01:15:40|112626.6|112576.6|112627.2|112577.2|112629.1|112579.1|112624.4|112574.4|6
1739150150000|2025-02-10 01:15:50|112628.4|112578.4|112627.3|112577.3|112631.2|112581.2|112626.4|112576.4|19
1739150160000|2025-02-10 01:16:00|112627.5|112577.5|112615|112565|112630.9|112580.9|112614.9|112564.9|19
1739150170000|2025-02-10 01:16:10|112615.1|112565.1|112615.9|112565.9|112617|112567|112615.1|112565.1|6
1739150180000|2025-02-10 01:16:20|112617.5|112567.5|112616.7|112566.7|112617.5|112567.5|112616.2|112566.2|4
1739150190000|2025-02-10 01:16:30|112616.6|112566.6|112622.2|112572.2|112628.6|112578.6|112613.8|112563.8|15
1739150200000|2025-02-10 01:16:40|112620.1|112570.1|112613.4|112563.4|112620.1|112570.1|112611.2|112561.2|22
1739150210000|2025-02-10 01:16:50|112614.1|112564.1|112617.7|112567.7|112617.9|112567.9|112613.7|112563.7|8
1739150220000|2025-02-10 01:17:00|112615.8|112565.8|112609.8|112559.8|112615.8|112565.8|112605.2|112555.2|37
1739150230000|2025-02-10 01:17:10|112612.6|112562.6|112607.9|112557.9|112612.6|112562.6|112605.2|112555.2|34
1739150240000|2025-02-10 01:17:20|112608.4|112558.4|112608.7|112558.7|112610.9|112560.9|112607.3|112557.3|18
1739150250000|2025-02-10 01:17:30|112608.8|112558.8|112607.8|112557.8|112613.1|112563.1|112607.2|112557.2|19
1739150260000|2025-02-10 01:17:40|112608.2|112558.2|112605.6|112555.6|112608.2|112558.2|112604.7|112554.7|24
1739150270000|2025-02-10 01:17:50|112608|112558|112609.7|112559.7|112609.7|112559.7|112605.5|112555.5|16
1739150280000|2025-02-10 01:18:00|112609.5|112559.5|112611.9|112561.9|112613|112563|112607.6|112557.6|9
1739150290000|2025-02-10 01:18:10|112611.6|112561.6|112608.8|112558.8|112612.1|112562.1|112608.8|112558.8|10
1739150300000|2025-02-10 01:18:20|112608.6|112558.6|112598.9|112548.9|112608.8|112558.8|112598.9|112548.9|11
1739150310000|2025-02-10 01:18:30|112600.1|112550.1|112600.9|112550.9|112602.5|112552.5|112598.6|112548.6|15
1739150320000|2025-02-10 01:18:40|112600.7|112550.7|112600.9|112550.9|112600.9|112550.9|112598.2|112548.2|10
1739150330000|2025-02-10 01:18:50|112600.6|112550.6|112601.7|112551.7|112605.5|112555.5|112599.6|112549.6|18
1739150340000|2025-02-10 01:19:00|112601.6|112551.6|112600.4|112550.4|112604.2|112554.2|112599.6|112549.6|25
1739150350000|2025-02-10 01:19:10|112600.5|112550.5|112599.8|112549.8|112602.5|112552.5|112599.7|112549.7|12
1739150360000|2025-02-10 01:19:20|112599.9|112549.9|112600.1|112550.1|112603.9|112553.9|112597.9|112547.9|21
1739150370000|2025-02-10 01:19:30|112600.3|112550.3|112581.2|112531.2|112600.3|112550.3|112580.9|112530.9|12
1739150380000|2025-02-10 01:19:40|112582.2|112532.2|112586|112536|112586|112536|112576.4|112526.4|24
1739150390000|2025-02-10 01:19:50|112582.2|112532.2|112584.3|112534.3|112584.3|112534.3|112575.1|112525.1|35
1739150400000|2025-02-10 01:20:00|112582.6|112532.6|112581.9|112531.9|112585|112535|112580.4|112530.4|26
1739150410000|2025-02-10 01:20:10|112583.9|112533.9|112591.2|112541.2|112598.3|112548.3|112580.3|112530.3|46
1739150420000|2025-02-10 01:20:20|112589.4|112539.4|112587.2|112537.2|112589.8|112539.8|112587.2|112537.2|11
1739150430000|2025-02-10 01:20:30|112588.1|112538.1|112589.1|112539.1|112595.8|112545.8|112587.8|112537.8|15
1739150440000|2025-02-10 01:20:40|112587.6|112537.6|112588.3|112538.3|112596|112546|112583.6|112533.6|31
1739150450000|2025-02-10 01:20:50|112588.2|112538.2|112603.8|112553.8|112603.8|112553.8|112588.2|112538.2|10
1739150460000|2025-02-10 01:21:00|112603.6|112553.6|112606.4|112556.4|112608.6|112558.6|112602.7|112552.7|18
1739150470000|2025-02-10 01:21:10|112606.5|112556.5|112606.5|112556.5|112608.3|112558.3|112605.8|112555.8|7
1739150480000|2025-02-10 01:21:20|112608.7|112558.7|112607.1|112557.1|112611|112561|112606.5|112556.5|27
1739150490000|2025-02-10 01:21:30|112608.7|112558.7|112607.6|112557.6|112610.5|112560.5|112606.4|112556.4|14
1739150500000|2025-02-10 01:21:40|112607.7|112557.7|112608|112558|112608.8|112558.8|112606.9|112556.9|8
1739150510000|2025-02-10 01:21:50|112607.8|112557.8|112608.1|112558.1|112608.1|112558.1|112607.8|112557.8|6
1739150520000|2025-02-10 01:22:00|112608.4|112558.4|112608.1|112558.1|112613.2|112563.2|112607.8|112557.8|27
1739150530000|2025-02-10 01:22:10|112609.4|112559.4|112631.3|112581.3|112637.8|112587.8|112606.7|112556.7|20
1739150540000|2025-02-10 01:22:20|112631.4|112581.4|112639.4|112589.4|112641.4|112591.4|112630|112580|25
1739150550000|2025-02-10 01:22:30|112639|112589|112642.6|112592.6|112644.1|112594.1|112637.7|112587.7|18
1739150560000|2025-02-10 01:22:40|112642.1|112592.1|112639.1|112589.1|112642.6|112592.6|112637.9|112587.9|17
1739150570000|2025-02-10 01:22:50|112637.9|112587.9|112639.9|112589.9|112642.6|112592.6|112637.9|112587.9|12
1739150580000|2025-02-10 01:23:00|112639.5|112589.5|112642.9|112592.9|112644.3|112594.3|112638.8|112588.8|16
1739150590000|2025-02-10 01:23:10|112641.2|112591.2|112640.6|112590.6|112641.2|112591.2|112637.8|112587.8|14
1739150600000|2025-02-10 01:23:20|112639.7|112589.7|112643|112593|112643|112593|112637.3|112587.3|13
1739150610000|2025-02-10 01:23:30|112641.4|112591.4|112642.5|112592.5|112644.2|112594.2|112641.4|112591.4|7
1739150620000|2025-02-10 01:23:40|112643.3|112593.3|112644.7|112594.7|112644.7|112594.7|112640.9|112590.9|15
1739150630000|2025-02-10 01:23:50|112643|112593|112641.6|112591.6|112643|112593|112639.9|112589.9|7
1739150640000|2025-02-10 01:24:00|112642.1|112592.1|112642.2|112592.2|112642.2|112592.2|112635.9|112585.9|14
1739150650000|2025-02-10 01:24:10|112641.2|112591.2|112640.7|112590.7|112643.2|112593.2|112638.6|112588.6|15
1739150660000|2025-02-10 01:24:20|112639.2|112589.2|112636.8|112586.8|112640.2|112590.2|112634.6|112584.6|14
1739150670000|2025-02-10 01:24:30|112637.3|112587.3|112640.6|112590.6|112640.6|112590.6|112634.7|112584.7|15
1739150680000|2025-02-10 01:24:40|112640|112590|112639.2|112589.2|112640.6|112590.6|112639.2|112589.2|7
1739150690000|2025-02-10 01:24:50|112640.7|112590.7|112640|112590|112640.7|112590.7|112639.1|112589.1|6
1739150700000|2025-02-10 01:25:00|112638.2|112588.2|112636.7|112586.7|112639.7|112589.7|112634|112584|20
1739150710000|2025-02-10 01:25:10|112638.4|112588.4|112638.7|112588.7|112640.4|112590.4|112636.9|112586.9|14
1739150720000|2025-02-10 01:25:20|112638.9|112588.9|112639.9|112589.9|112642.3|112592.3|112638.8|112588.8|9
1739150730000|2025-02-10 01:25:30|112637.8|112587.8|112664.2|112614.2|112667.3|112617.3|112637.8|112587.8|29
1739150740000|2025-02-10 01:25:40|112664|112614|112666.9|112616.9|112668.3|112618.3|112664|112614|25
1739150750000|2025-02-10 01:25:50|112667|112617|112666.2|112616.2|112668.5|112618.5|112666.2|112616.2|6
1739150760000|2025-02-10 01:26:00|112665.4|112615.4|112666.4|112616.4|112669.7|112619.7|112662.7|112612.7|17
1739150770000|2025-02-10 01:26:10|112665.3|112615.3|112670|112620|112671.8|112621.8|112663.2|112613.2|18
1739150780000|2025-02-10 01:26:20|112668.4|112618.4|112692.6|112642.6|112692.6|112642.6|112667.5|112617.5|18
1739150790000|2025-02-10 01:26:30|112689.4|112639.4|112693.2|112643.2|112697.3|112647.3|112684.8|112634.8|47
1739150800000|2025-02-10 01:26:40|112695.1|112645.1|112691.8|112641.8|112695.8|112645.8|112689.7|112639.7|29
1739150810000|2025-02-10 01:26:50|112694|112644|112692.7|112642.7|112696|112646|112692.1|112642.1|15
1739150820000|2025-02-10 01:27:00|112692.8|112642.8|112691.8|112641.8|112694.5|112644.5|112690.2|112640.2|31
1739150830000|2025-02-10 01:27:10|112691|112641|112695.4|112645.4|112697.5|112647.5|112680.2|112630.2|57
1739150840000|2025-02-10 01:27:20|112694|112644|112686|112636|112695.8|112645.8|112684.7|112634.7|20
1739150850000|2025-02-10 01:27:30|112683.6|112633.6|112690.4|112640.4|112691.7|112641.7|112677.5|112627.5|26
1739150860000|2025-02-10 01:27:40|112691.9|112641.9|112689|112639|112692.9|112642.9|112686.2|112636.2|48
1739150870000|2025-02-10 01:27:50|112691.3|112641.3|112683.9|112633.9|112696.5|112646.5|112683.9|112633.9|48
1739150880000|2025-02-10 01:28:00|112686.7|112636.7|112678.3|112628.3|112689.2|112639.2|112676.9|112626.9|35
1739150890000|2025-02-10 01:28:10|112677.6|112627.6|112681.7|112631.7|112686.3|112636.3|112676.2|112626.2|24
1739150900000|2025-02-10 01:28:20|112681.6|112631.6|112673.5|112623.5|112681.6|112631.6|112670.6|112620.6|43
1739150910000|2025-02-10 01:28:30|112673.4|112623.4|112673.1|112623.1|112690|112640|112671.4|112621.4|29
1739150920000|2025-02-10 01:28:40|112673|112623|112683|112633|112686.3|112636.3|112673|112623|46
1739150930000|2025-02-10 01:28:50|112682.3|112632.3|112689.8|112639.8|112692.6|112642.6|112680.6|112630.6|38
1739150940000|2025-02-10 01:29:00|112689.5|112639.5|112686.9|112636.9|112691.7|112641.7|112683|112633|51
1739150950000|2025-02-10 01:29:10|112688.2|112638.2|112687.9|112637.9|112690.5|112640.5|112683.6|112633.6|26
1739150960000|2025-02-10 01:29:20|112687.5|112637.5|112687.3|112637.3|112689.9|112639.9|112681.1|112631.1|24
1739150970000|2025-02-10 01:29:30|112688.7|112638.7|112692|112642|112694|112644|112682.7|112632.7|35
1739150980000|2025-02-10 01:29:40|112692.5|112642.5|112691.2|112641.2|112694.2|112644.2|112690|112640|11
1739150990000|2025-02-10 01:29:50|112694.7|112644.7|112691.3|112641.3|112695|112645|112691.3|112641.3|18
1739151000000|2025-02-10 01:30:00|112691.4|112641.4|112698.4|112648.4|112702.3|112652.3|112691.4|112641.4|31
1739151010000|2025-02-10 01:30:10|112697|112647|112698.8|112648.8|112702.3|112652.3|112694.3|112644.3|25
1739151020000|2025-02-10 01:30:20|112699|112649|112706.5|112656.5|112712|112662|112699|112649|29
1739151030000|2025-02-10 01:30:30|112705.1|112655.1|112734.2|112684.2|112734.2|112684.2|112705.1|112655.1|32
1739151040000|2025-02-10 01:30:40|112732.2|112682.2|112726.6|112676.6|112734.6|112684.6|112723.8|112673.8|29
1739151050000|2025-02-10 01:30:50|112728.2|112678.2|112734.8|112684.8|112742.1|112692.1|112728.2|112678.2|26
1739151060000|2025-02-10 01:31:00|112729.9|112679.9|112732.7|112682.7|112734.1|112684.1|112725.1|112675.1|33
1739151070000|2025-02-10 01:31:10|112732.9|112682.9|112718.7|112668.7|112734.1|112684.1|112716.1|112666.1|42
1739151080000|2025-02-10 01:31:20|112712.4|112662.4|112723.7|112673.7|112724.6|112674.6|112710.1|112660.1|67
1739151090000|2025-02-10 01:31:30|112724.6|112674.6|112729.4|112679.4|112730.1|112680.1|112720.7|112670.7|42
1739151100000|2025-02-10 01:31:40|112728.4|112678.4|112729.1|112679.1|112729.1|112679.1|112714.7|112664.7|56
1739151110000|2025-02-10 01:31:50|112728.9|112678.9|112730.1|112680.1|112731.2|112681.2|112722.1|112672.1|34
1739151120000|2025-02-10 01:32:00|112725.6|112675.6|112719.2|112669.2|112732.2|112682.2|112719.2|112669.2|51
1739151130000|2025-02-10 01:32:10|112720.4|112670.4|112721.3|112671.3|112725.8|112675.8|112712.3|112662.3|50
1739151140000|2025-02-10 01:32:20|112719.9|112669.9|112700.8|112650.8|112722.6|112672.6|112700.4|112650.4|33
1739151150000|2025-02-10 01:32:30|112700.9|112650.9|112701.2|112651.2|112705.5|112655.5|112697.6|112647.6|19
1739151160000|2025-02-10 01:32:40|112700.1|112650.1|112704.4|112654.4|112712.4|112662.4|112698.1|112648.1|15
1739151170000|2025-02-10 01:32:50|112703.6|112653.6|112699.1|112649.1|112704.1|112654.1|112697.7|112647.7|13
1739151180000|2025-02-10 01:33:00|112700.9|112650.9|112701.5|112651.5|112705.7|112655.7|112700.9|112650.9|13
1739151190000|2025-02-10 01:33:10|112700.5|112650.5|112701.9|112651.9|112701.9|112651.9|112695.3|112645.3|13
1739151200000|2025-02-10 01:33:20|112700|112650|112700.3|112650.3|112701.7|112651.7|112698.4|112648.4|16
1739151210000|2025-02-10 01:33:30|112699.3|112649.3|112696.6|112646.6|112701.2|112651.2|112695|112645|9
1739151220000|2025-02-10 01:33:40|112694.5|112644.5|112697|112647|112699.2|112649.2|112689.7|112639.7|43
1739151230000|2025-02-10 01:33:50|112696.4|112646.4|112674.2|112624.2|112696.7|112646.7|112672|112622|43
1739151240000|2025-02-10 01:34:00|112674|112624|112690.4|112640.4|112701.1|112651.1|112671.3|112621.3|52
1739151250000|2025-02-10 01:34:10|112690.9|112640.9|112677.4|112627.4|112694.6|112644.6|112673|112623|52
1739151260000|2025-02-10 01:34:20|112677.3|112627.3|112677.5|112627.5|112682|112632|112675.3|112625.3|32
1739151270000|2025-02-10 01:34:30|112680.7|112630.7|112678.7|112628.7|112699.9|112649.9|112678.6|112628.6|37
1739151280000|2025-02-10 01:34:40|112677.2|112627.2|112683.1|112633.1|112695.3|112645.3|112674|112624|42
1739151290000|2025-02-10 01:34:50|112680.8|112630.8|112678.1|112628.1|112684.6|112634.6|112675|112625|29
1739151300000|2025-02-10 01:35:00|112679.9|112629.9|112675.7|112625.7|112685.5|112635.5|112672.2|112622.2|49
1739151310000|2025-02-10 01:35:10|112674.6|112624.6|112673.6|112623.6|112681|112631|112672.8|112622.8|31
1739151320000|2025-02-10 01:35:20|112671.9|112621.9|112676.9|112626.9|112684.2|112634.2|112668.8|112618.8|31
1739151330000|2025-02-10 01:35:30|112679.9|112629.9|112676.3|112626.3|112693.4|112643.4|112672.9|112622.9|27
1739151340000|2025-02-10 01:35:40|112677.1|112627.1|112684.3|112634.3|112693.3|112643.3|112675.6|112625.6|33
1739151350000|2025-02-10 01:35:50|112684.8|112634.8|112675.6|112625.6|112687.6|112637.6|112675.5|112625.5|43
1739151360000|2025-02-10 01:36:00|112678|112628|112674|112624|112681.6|112631.6|112668.2|112618.2|34
1739151370000|2025-02-10 01:36:10|112675.9|112625.9|112674.6|112624.6|112679.1|112629.1|112671.6|112621.6|13
1739151380000|2025-02-10 01:36:20|112674.7|112624.7|112674.5|112624.5|112675.4|112625.4|112672.1|112622.1|10
1739151390000|2025-02-10 01:36:30|112672.7|112622.7|112680.4|112630.4|112685.9|112635.9|112672.7|112622.7|13
1739151400000|2025-02-10 01:36:40|112680.6|112630.6|112671.3|112621.3|112681.9|112631.9|112669.6|112619.6|30
1739151410000|2025-02-10 01:36:50|112671.5|112621.5|112672.1|112622.1|112675|112625|112670.5|112620.5|17
1739151420000|2025-02-10 01:37:00|112672.4|112622.4|112675|112625|112688.3|112638.3|112671.8|112621.8|38
1739151430000|2025-02-10 01:37:10|112676.8|112626.8|112675.4|112625.4|112692.5|112642.5|112674.6|112624.6|18
1739151440000|2025-02-10 01:37:20|112675.8|112625.8|112674.9|112624.9|112678.7|112628.7|112672.2|112622.2|18
1739151450000|2025-02-10 01:37:30|112676.2|112626.2|112680.1|112630.1|112685.7|112635.7|112672.7|112622.7|36
1739151460000|2025-02-10 01:37:40|112678|112628|112675|112625|112678|112628|112673.2|112623.2|13
1739151470000|2025-02-10 01:37:50|112674.9|112624.9|112671.4|112621.4|112676.4|112626.4|112671.4|112621.4|10
1739151480000|2025-02-10 01:38:00|112671.2|112621.2|112674.4|112624.4|112685.2|112635.2|112671.1|112621.1|12
1739151490000|2025-02-10 01:38:10|112671.5|112621.5|112673.1|112623.1|112684.3|112634.3|112671.1|112621.1|19
1739151500000|2025-02-10 01:38:20|112673|112623|112674.4|112624.4|112675.5|112625.5|112673|112623|5
1739151510000|2025-02-10 01:38:30|112676.2|112626.2|112674.1|112624.1|112682|112632|112672.9|112622.9|21
1739151520000|2025-02-10 01:38:40|112672.4|112622.4|112674.7|112624.7|112676|112626|112672.3|112622.3|16
1739151530000|2025-02-10 01:38:50|112674.6|112624.6|112674.7|112624.7|112674.7|112624.7|112674.5|112624.5|4
1739151540000|2025-02-10 01:39:00|112672.5|112622.5|112688.3|112638.3|112690.1|112640.1|112672|112622|24
1739151550000|2025-02-10 01:39:10|112682.9|112632.9|112682.4|112632.4|112684.5|112634.5|112673|112623|12
1739151560000|2025-02-10 01:39:20|112687.5|112637.5|112689.8|112639.8|112690.7|112640.7|112681|112631|20
1739151570000|2025-02-10 01:39:30|112691.6|112641.6|112693.6|112643.6|112694.6|112644.6|112687.9|112637.9|20
1739151580000|2025-02-10 01:39:40|112693.9|112643.9|112701.4|112651.4|112708.6|112658.6|112693.8|112643.8|26
1739151590000|2025-02-10 01:39:50|112701.7|112651.7|112703.2|112653.2|112703.6|112653.6|112697.9|112647.9|22
1739151600000|2025-02-10 01:40:00|112702.9|112652.9|112724.8|112674.8|112724.8|112674.8|112702|112652|19
1739151610000|2025-02-10 01:40:10|112724.2|112674.2|112733.9|112683.9|112736.9|112686.9|112721.9|112671.9|33
1739151620000|2025-02-10 01:40:20|112732.3|112682.3|112728.1|112678.1|112735|112685|112725.6|112675.6|45
1739151630000|2025-02-10 01:40:30|112727.7|112677.7|112727.2|112677.2|112731.5|112681.5|112723.8|112673.8|36
1739151640000|2025-02-10 01:40:40|112728.2|112678.2|112725.6|112675.6|112732.9|112682.9|112725.6|112675.6|9
1739151650000|2025-02-10 01:40:50|112725.5|112675.5|112726.7|112676.7|112734|112684|112724.4|112674.4|27
1739151660000|2025-02-10 01:41:00|112730.3|112680.3|112727.3|112677.3|112731.8|112681.8|112727.3|112677.3|14
1739151670000|2025-02-10 01:41:10|112727.2|112677.2|112724|112674|112731.2|112681.2|112721.3|112671.3|22
1739151680000|2025-02-10 01:41:20|112724.5|112674.5|112722|112672|112725.9|112675.9|112716.6|112666.6|20
1739151690000|2025-02-10 01:41:30|112720.7|112670.7|112721.4|112671.4|112727.1|112677.1|112720.4|112670.4|26
1739151700000|2025-02-10 01:41:40|112722.8|112672.8|112723.9|112673.9|112738.3|112688.3|112722.8|112672.8|12
1739151710000|2025-02-10 01:41:50|112724.3|112674.3|112726.7|112676.7|112727.1|112677.1|112721|112671|14
1739151720000|2025-02-10 01:42:00|112725|112675|112728.5|112678.5|112729.6|112679.6|112721.9|112671.9|13
1739151730000|2025-02-10 01:42:10|112726.5|112676.5|112725.6|112675.6|112726.7|112676.7|112723.5|112673.5|25
1739151740000|2025-02-10 01:42:20|112723.9|112673.9|112729.4|112679.4|112731.2|112681.2|112723.6|112673.6|26
1739151750000|2025-02-10 01:42:30|112729.8|112679.8|112730.8|112680.8|112733.3|112683.3|112728|112678|18
1739151760000|2025-02-10 01:42:40|112732.6|112682.6|112732|112682|112733.5|112683.5|112729.2|112679.2|12
1739151770000|2025-02-10 01:42:50|112732.6|112682.6|112732.5|112682.5|112734.6|112684.6|112731.4|112681.4|9
1739151780000|2025-02-10 01:43:00|112729.2|112679.2|112736.4|112686.4|112738.1|112688.1|112729.2|112679.2|20
1739151790000|2025-02-10 01:43:10|112733.9|112683.9|112733.2|112683.2|112738.5|112688.5|112730|112680|30
1739151800000|2025-02-10 01:43:20|112732.1|112682.1|112732.6|112682.6|112735|112685|112730|112680|18
1739151810000|2025-02-10 01:43:30|112732.2|112682.2|112735.4|112685.4|112740.9|112690.9|112730.2|112680.2|30
1739151820000|2025-02-10 01:43:40|112735.1|112685.1|112739.7|112689.7|112746.6|112696.6|112733.1|112683.1|17
1739151830000|2025-02-10 01:43:50|112738.7|112688.7|112738.3|112688.3|112740.4|112690.4|112734.8|112684.8|33
1739151840000|2025-02-10 01:44:00|112736.7|112686.7|112739.4|112689.4|112740.4|112690.4|112733|112683|29
1739151850000|2025-02-10 01:44:10|112738|112688|112737.1|112687.1|112740.7|112690.7|112733.8|112683.8|45
1739151860000|2025-02-10 01:44:20|112735.8|112685.8|112740.1|112690.1|112740.9|112690.9|112733.8|112683.8|21
1739151870000|2025-02-10 01:44:30|112740|112690|112735.7|112685.7|112740.7|112690.7|112735.4|112685.4|10
1739151880000|2025-02-10 01:44:40|112736.6|112686.6|112736.2|112686.2|112742.8|112692.8|112733.6|112683.6|22
1739151890000|2025-02-10 01:44:50|112735.3|112685.3|112735|112685|112739.1|112689.1|112734|112684|42
1739151900000|2025-02-10 01:45:00|112736.6|112686.6|112758.2|112708.2|112758.2|112708.2|112733.9|112683.9|37
1739151910000|2025-02-10 01:45:10|112761.4|112711.4|112757.4|112707.4|112761.4|112711.4|112750.2|112700.2|26
1739151920000|2025-02-10 01:45:20|112759.1|112709.1|112761.1|112711.1|112766.8|112716.8|112759.1|112709.1|29
1739151930000|2025-02-10 01:45:30|112760.9|112710.9|112760.2|112710.2|112762.9|112712.9|112756.8|112706.8|40
1739151940000|2025-02-10 01:45:40|112758.8|112708.8|112759.9|112709.9|112768.1|112718.1|112757.7|112707.7|32
1739151950000|2025-02-10 01:45:50|112762.2|112712.2|112763.6|112713.6|112764.5|112714.5|112756.1|112706.1|37
1739151960000|2025-02-10 01:46:00|112765.1|112715.1|112763.2|112713.2|112765.1|112715.1|112755.8|112705.8|32
1739151970000|2025-02-10 01:46:10|112763.3|112713.3|112757.2|112707.2|112765.1|112715.1|112751.3|112701.3|32
1739151980000|2025-02-10 01:46:20|112755.4|112705.4|112752.4|112702.4|112763|112713|112748.4|112698.4|38
1739151990000|2025-02-10 01:46:30|112754.1|112704.1|112741.5|112691.5|112754.1|112704.1|112738.3|112688.3|16
1739152000000|2025-02-10 01:46:40|112738.6|112688.6|112742.6|112692.6|112742.7|112692.7|112734.4|112684.4|23
1739152010000|2025-02-10 01:46:50|112742.9|112692.9|112743.1|112693.1|112751.3|112701.3|112735.8|112685.8|26
1739152020000|2025-02-10 01:47:00|112741|112691|112746.5|112696.5|112746.5|112696.5|112741|112691|13
1739152030000|2025-02-10 01:47:10|112746.3|112696.3|112748.9|112698.9|112757.8|112707.8|112746|112696|16
1739152040000|2025-02-10 01:47:20|112748.5|112698.5|112758.7|112708.7|112758.9|112708.9|112746.8|112696.8|14
1739152050000|2025-02-10 01:47:30|112755.3|112705.3|112755.9|112705.9|112760|112710|112751.8|112701.8|20
1739152060000|2025-02-10 01:47:40|112755.7|112705.7|112750.5|112700.5|112755.7|112705.7|112750.5|112700.5|8
1739152070000|2025-02-10 01:47:50|112756.6|112706.6|112759.3|112709.3|112760.8|112710.8|112751.6|112701.6|12
1739152080000|2025-02-10 01:48:00|112759.2|112709.2|112758.4|112708.4|112761.2|112711.2|112757.5|112707.5|10
1739152090000|2025-02-10 01:48:10|112755|112705|112758.7|112708.7|112761.2|112711.2|112753.9|112703.9|20
1739152100000|2025-02-10 01:48:20|112754.3|112704.3|112757.4|112707.4|112757.4|112707.4|112753.2|112703.2|8
1739152110000|2025-02-10 01:48:30|112757.7|112707.7|112760.9|112710.9|112760.9|112710.9|112757.7|112707.7|6
1739152120000|2025-02-10 01:48:40|112760.6|112710.6|112757.2|112707.2|112761.1|112711.1|112756.4|112706.4|13
1739152130000|2025-02-10 01:48:50|112757.3|112707.3|112757.3|112707.3|112757.3|112707.3|112757.3|112707.3|1
1739152140000|2025-02-10 01:49:00|112757.4|112707.4|112754.5|112704.5|112761.3|112711.3|112754.5|112704.5|11
1739152150000|2025-02-10 01:49:10|112754.4|112704.4|112756.4|112706.4|112759.8|112709.8|112753.5|112703.5|10
1739152160000|2025-02-10 01:49:20|112758.6|112708.6|112758.9|112708.9|112758.9|112708.9|112756.9|112706.9|3
1739152170000|2025-02-10 01:49:30|112759|112709|112763|112713|112763.8|112713.8|112756.3|112706.3|18
1739152180000|2025-02-10 01:49:40|112762.5|112712.5|112762.5|112712.5|112762.6|112712.6|112762.5|112712.5|3
1739152190000|2025-02-10 01:49:50|112762.4|112712.4|112761.3|112711.3|112763.7|112713.7|112759.8|112709.8|15
1739152200000|2025-02-10 01:50:00|112759.9|112709.9|112759.5|112709.5|112760.4|112710.4|112755.2|112705.2|14
1739152210000|2025-02-10 01:50:10|112760.2|112710.2|112764.4|112714.4|112764.4|112714.4|112756.6|112706.6|17
1739152220000|2025-02-10 01:50:20|112763.8|112713.8|112762.4|112712.4|112763.9|112713.9|112760.6|112710.6|7
1739152230000|2025-02-10 01:50:30|112759.9|112709.9|112761.7|112711.7|112767.6|112717.6|112759.2|112709.2|22
1739152240000|2025-02-10 01:50:40|112761.8|112711.8|112759.1|112709.1|112765|112715|112755.3|112705.3|32
1739152250000|2025-02-10 01:50:50|112754.6|112704.6|112738|112688|112759.3|112709.3|112736.2|112686.2|21
1739152260000|2025-02-10 01:51:00|112738.1|112688.1|112738.3|112688.3|112748.4|112698.4|112736.1|112686.1|21
1739152270000|2025-02-10 01:51:10|112736|112686|112737.1|112687.1|112737.1|112687.1|112736|112686|5
1739152280000|2025-02-10 01:51:20|112737|112687|112737.9|112687.9|112737.9|112687.9|112734.7|112684.7|8
1739152290000|2025-02-10 01:51:30|112737.8|112687.8|112743.2|112693.2|112752.7|112702.7|112731.5|112681.5|30
1739152300000|2025-02-10 01:51:40|112740.6|112690.6|112735.9|112685.9|112741.6|112691.6|112732.9|112682.9|12
1739152310000|2025-02-10 01:51:50|112737.1|112687.1|112734.7|112684.7|112737.1|112687.1|112734.4|112684.4|16
1739152320000|2025-02-10 01:52:00|112734.6|112684.6|112733.8|112683.8|112738.7|112688.7|112732.1|112682.1|13
1739152330000|2025-02-10 01:52:10|112733.9|112683.9|112733.3|112683.3|112737.2|112687.2|112733.3|112683.3|12
1739152340000|2025-02-10 01:52:20|112733|112683|112731.6|112681.6|112733.1|112683.1|112731.6|112681.6|8
1739152350000|2025-02-10 01:52:30|112731.7|112681.7|112735|112685|112735|112685|112731.7|112681.7|8
1739152360000|2025-02-10 01:52:40|112734.7|112684.7|112734.3|112684.3|112737.8|112687.8|112734|112684|16
1739152370000|2025-02-10 01:52:50|112734|112684|112734.1|112684.1|112734.1|112684.1|112734|112684|2
1739152380000|2025-02-10 01:53:00|112734.7|112684.7|112735.7|112685.7|112735.7|112685.7|112733.8|112683.8|3
1739152390000|2025-02-10 01:53:10|112735.8|112685.8|112730.6|112680.6|112735.8|112685.8|112728.1|112678.1|9
1739152400000|2025-02-10 01:53:20|112730.2|112680.2|112731.9|112681.9|112732.8|112682.8|112729.1|112679.1|7
1739152410000|2025-02-10 01:53:30|112734.7|112684.7|112730.7|112680.7|112734.7|112684.7|112728.4|112678.4|16
1739152420000|2025-02-10 01:53:40|112730.5|112680.5|112710.6|112660.6|112730.5|112680.5|112707|112657|43
1739152430000|2025-02-10 01:53:50|112709.4|112659.4|112710.8|112660.8|112714.7|112664.7|112705.8|112655.8|30
1739152440000|2025-02-10 01:54:00|112707|112657|112707.3|112657.3|112711.2|112661.2|112705.9|112655.9|25
1739152450000|2025-02-10 01:54:10|112707.6|112657.6|112708.9|112658.9|112712.7|112662.7|112707|112657|24
1739152460000|2025-02-10 01:54:20|112710.4|112660.4|112709.7|112659.7|112712.8|112662.8|112707.8|112657.8|25
1739152470000|2025-02-10 01:54:30|112709.9|112659.9|112709.5|112659.5|112711.5|112661.5|112707.5|112657.5|18
1739152480000|2025-02-10 01:54:40|112709.3|112659.3|112709.6|112659.6|112712.1|112662.1|112707.5|112657.5|30
1739152490000|2025-02-10 01:54:50|112708.1|112658.1|112735.3|112685.3|112735.6|112685.6|112706.7|112656.7|38
1739152500000|2025-02-10 01:55:00|112733.1|112683.1|112725.4|112675.4|112735.4|112685.4|112723.3|112673.3|16
1739152510000|2025-02-10 01:55:10|112725.8|112675.8|112725.9|112675.9|112729.9|112679.9|112721.9|112671.9|24
1739152520000|2025-02-10 01:55:20|112728.6|112678.6|112728.5|112678.5|112735.6|112685.6|112725.8|112675.8|18
1739152530000|2025-02-10 01:55:30|112730.6|112680.6|112727.7|112677.7|112730.6|112680.6|112726.7|112676.7|9
1739152540000|2025-02-10 01:55:40|112727.6|112677.6|112728.7|112678.7|112731|112681|112726|112676|7
1739152550000|2025-02-10 01:55:50|112728.3|112678.3|112725.8|112675.8|112736.2|112686.2|112723.5|112673.5|19
1739152560000|2025-02-10 01:56:00|112724.2|112674.2|112730.7|112680.7|112730.7|112680.7|112724.2|112674.2|29
1739152570000|2025-02-10 01:56:10|112730.5|112680.5|112734.7|112684.7|112735.7|112685.7|112725.8|112675.8|32
1739152580000|2025-02-10 01:56:20|112727.4|112677.4|112726.6|112676.6|112727.4|112677.4|112723.5|112673.5|12
1739152590000|2025-02-10 01:56:30|112726.5|112676.5|112724.1|112674.1|112731.4|112681.4|112724.1|112674.1|39
1739152600000|2025-02-10 01:56:40|112729.8|112679.8|112726.7|112676.7|112731.4|112681.4|112725.4|112675.4|20
1739152610000|2025-02-10 01:56:50|112731.6|112681.6|112736.3|112686.3|112736.7|112686.7|112722.7|112672.7|17
1739152620000|2025-02-10 01:57:00|112736.5|112686.5|112725.7|112675.7|112736.5|112686.5|112720.8|112670.8|18
1739152630000|2025-02-10 01:57:10|112727.4|112677.4|112729|112679|112729|112679|112725|112675|11
1739152640000|2025-02-10 01:57:20|112729.1|112679.1|112735.2|112685.2|112739|112689|112726|112676|37
1739152650000|2025-02-10 01:57:30|112728.5|112678.5|112726.4|112676.4|112728.7|112678.7|112726.4|112676.4|8
1739152660000|2025-02-10 01:57:40|112726.3|112676.3|112729.4|112679.4|112731.9|112681.9|112725.7|112675.7|16
1739152670000|2025-02-10 01:57:50|112726|112676|112740.2|112690.2|112740.2|112690.2|112725.6|112675.6|37
1739152680000|2025-02-10 01:58:00|112737.1|112687.1|112730|112680|112737.1|112687.1|112727|112677|22
1739152690000|2025-02-10 01:58:10|112732.1|112682.1|112727.8|112677.8|112732.1|112682.1|112726.4|112676.4|18
1739152700000|2025-02-10 01:58:20|112727.9|112677.9|112729.5|112679.5|112733.7|112683.7|112727.9|112677.9|8
1739152710000|2025-02-10 01:58:30|112737.2|112687.2|112733.8|112683.8|112739.5|112689.5|112732|112682|13
1739152720000|2025-02-10 01:58:40|112733.7|112683.7|112730.9|112680.9|112740.8|112690.8|112729.1|112679.1|15
1739152730000|2025-02-10 01:58:50|112729.2|112679.2|112728.8|112678.8|112733.7|112683.7|112727.8|112677.8|17
1739152740000|2025-02-10 01:59:00|112731.3|112681.3|112739.7|112689.7|112740.1|112690.1|112726.8|112676.8|32
1739152750000|2025-02-10 01:59:10|112739.4|112689.4|112728.4|112678.4|112739.4|112689.4|112728.4|112678.4|12
1739152760000|2025-02-10 01:59:20|112729.1|112679.1|112729.8|112679.8|112733.1|112683.1|112726.6|112676.6|35
1739152770000|2025-02-10 01:59:30|112730.4|112680.4|112722.8|112672.8|112731|112681|112720.4|112670.4|27
1739152780000|2025-02-10 01:59:40|112725.3|112675.3|112720.9|112670.9|112727.2|112677.2|112720.9|112670.9|20
1739152790000|2025-02-10 01:59:50|112721.1|112671.1|112727.1|112677.1|112730.2|112680.2|112721.1|112671.1|21
1739152800000|2025-02-10 02:00:00|112726.3|112676.3|112724.2|112674.2|112735.8|112685.8|112721.4|112671.4|25
1739152810000|2025-02-10 02:00:10|112726.7|112676.7|112726.9|112676.9|112729.8|112679.8|112723.7|112673.7|19
1739152820000|2025-02-10 02:00:20|112726.4|112676.4|112720|112670|112727.1|112677.1|112718.6|112668.6|26
1739152830000|2025-02-10 02:00:30|112719.9|112669.9|112717.2|112667.2|112720.4|112670.4|112711.9|112661.9|8
1739152840000|2025-02-10 02:00:40|112716.7|112666.7|112711.2|112661.2|112717.8|112667.8|112708.5|112658.5|14
1739152850000|2025-02-10 02:00:50|112711.9|112661.9|112710|112660|112719|112669|112708.3|112658.3|25
1739152860000|2025-02-10 02:01:00|112709.9|112659.9|112712.8|112662.8|112714.2|112664.2|112709|112659|11
1739152870000|2025-02-10 02:01:10|112712.7|112662.7|112710.5|112660.5|112714.5|112664.5|112710|112660|39
1739152880000|2025-02-10 02:01:20|112712.2|112662.2|112715.9|112665.9|112718.5|112668.5|112706.8|112656.8|40
1739152890000|2025-02-10 02:01:30|112716.5|112666.5|112709.1|112659.1|112716.5|112666.5|112707.5|112657.5|41
1739152900000|2025-02-10 02:01:40|112707.9|112657.9|112709.6|112659.6|112717.5|112667.5|112706.3|112656.3|37
1739152910000|2025-02-10 02:01:50|112708.2|112658.2|112714.1|112664.1|112718.4|112668.4|112704.6|112654.6|46
1739152920000|2025-02-10 02:02:00|112714.6|112664.6|112714.8|112664.8|112714.8|112664.8|112702.6|112652.6|27
1739152930000|2025-02-10 02:02:10|112714.7|112664.7|112708|112658|112716.2|112666.2|112704.8|112654.8|47
1739152940000|2025-02-10 02:02:20|112712.1|112662.1|112707.4|112657.4|112712.1|112662.1|112705.1|112655.1|41
1739152950000|2025-02-10 02:02:30|112707.5|112657.5|112716|112666|112716.4|112666.4|112706.5|112656.5|20
1739152960000|2025-02-10 02:02:40|112715.3|112665.3|112710.5|112660.5|112715.4|112665.4|112700.7|112650.7|42
1739152970000|2025-02-10 02:02:50|112711.1|112661.1|112702.1|112652.1|112711.1|112661.1|112700.8|112650.8|15
1739152980000|2025-02-10 02:03:00|112702.2|112652.2|112708|112658|112708|112658|112696.1|112646.1|41
1739152990000|2025-02-10 02:03:10|112707.5|112657.5|112694.8|112644.8|112708.7|112658.7|112690.2|112640.2|51
1739153000000|2025-02-10 02:03:20|112694.9|112644.9|112697|112647|112706.3|112656.3|112693|112643|39
1739153010000|2025-02-10 02:03:30|112695.9|112645.9|112702|112652|112706.5|112656.5|112691.4|112641.4|33
1739153020000|2025-02-10 02:03:40|112700.1|112650.1|112692.2|112642.2|112704|112654|112691.6|112641.6|31
1739153030000|2025-02-10 02:03:50|112693.9|112643.9|112692.2|112642.2|112696|112646|112691|112641|15
1739153040000|2025-02-10 02:04:00|112692.6|112642.6|112686.3|112636.3|112705|112655|112686.3|112636.3|40
1739153050000|2025-02-10 02:04:10|112686.5|112636.5|112690.6|112640.6|112694|112644|112686.5|112636.5|24
1739153060000|2025-02-10 02:04:20|112687.3|112637.3|112704.4|112654.4|112704.9|112654.9|112687.3|112637.3|43
1739153070000|2025-02-10 02:04:30|112704.3|112654.3|112694.9|112644.9|112704.3|112654.3|112690.7|112640.7|19
1739153080000|2025-02-10 02:04:40|112693|112643|112692.7|112642.7|112697.4|112647.4|112690.9|112640.9|15
1739153090000|2025-02-10 02:04:50|112694.7|112644.7|112704.6|112654.6|112704.7|112654.7|112692.4|112642.4|21
1739153100000|2025-02-10 02:05:00|112694.5|112644.5|112697.9|112647.9|112699.8|112649.8|112693.9|112643.9|24
1739153110000|2025-02-10 02:05:10|112696.3|112646.3|112698.3|112648.3|112708.6|112658.6|112696.3|112646.3|25
1739153120000|2025-02-10 02:05:20|112699.9|112649.9|112695.9|112645.9|112700.8|112650.8|112694.9|112644.9|41
1739153130000|2025-02-10 02:05:30|112696.9|112646.9|112677.3|112627.3|112701.1|112651.1|112675.4|112625.4|38
1739153140000|2025-02-10 02:05:40|112675.5|112625.5|112674.1|112624.1|112678.9|112628.9|112672.3|112622.3|28
1739153150000|2025-02-10 02:05:50|112672.5|112622.5|112670|112620|112676.2|112626.2|112668.7|112618.7|24
1739153160000|2025-02-10 02:06:00|112669.2|112619.2|112672.2|112622.2|112674.3|112624.3|112668.4|112618.4|33
1739153170000|2025-02-10 02:06:10|112670.6|112620.6|112671.1|112621.1|112683.1|112633.1|112668.5|112618.5|31
1739153180000|2025-02-10 02:06:20|112670|112620|112669.6|112619.6|112676.4|112626.4|112668|112618|31
1739153190000|2025-02-10 02:06:30|112671.1|112621.1|112666.1|112616.1|112673.7|112623.7|112666.1|112616.1|38
1739153200000|2025-02-10 02:06:40|112666.2|112616.2|112665.6|112615.6|112671|112621|112664.2|112614.2|28
1739153210000|2025-02-10 02:06:50|112665.7|112615.7|112663.8|112613.8|112670.1|112620.1|112663|112613|34
1739153220000|2025-02-10 02:07:00|112664.4|112614.4|112663.1|112613.1|112669.7|112619.7|112663.1|112613.1|44
1739153230000|2025-02-10 02:07:10|112664.1|112614.1|112665.8|112615.8|112669.7|112619.7|112663.9|112613.9|27
1739153240000|2025-02-10 02:07:20|112665.7|112615.7|112671.9|112621.9|112677.8|112627.8|112663.9|112613.9|21
1739153250000|2025-02-10 02:07:30|112672.6|112622.6|112670.5|112620.5|112677.9|112627.9|112668.5|112618.5|19
1739153260000|2025-02-10 02:07:40|112670.8|112620.8|112671|112621|112672.9|112622.9|112668.3|112618.3|16
1739153270000|2025-02-10 02:07:50|112668.9|112618.9|112672.1|112622.1|112673.3|112623.3|112668.8|112618.8|27
1739153280000|2025-02-10 02:08:00|112670.4|112620.4|112671.8|112621.8|112679.8|112629.8|112669.7|112619.7|15
1739153290000|2025-02-10 02:08:10|112671.7|112621.7|112671.9|112621.9|112681.2|112631.2|112669.6|112619.6|11
1739153300000|2025-02-10 02:08:20|112671.8|112621.8|112675.8|112625.8|112675.8|112625.8|112668.3|112618.3|26
1739153310000|2025-02-10 02:08:30|112676|112626|112674.9|112624.9|112677.6|112627.6|112673.2|112623.2|15
1739153320000|2025-02-10 02:08:40|112675.4|112625.4|112672.5|112622.5|112676.7|112626.7|112672.4|112622.4|19
1739153330000|2025-02-10 02:08:50|112672.9|112622.9|112668.5|112618.5|112678.4|112628.4|112666.4|112616.4|16
1739153340000|2025-02-10 02:09:00|112666.8|112616.8|112665.3|112615.3|112669.4|112619.4|112663.2|112613.2|37
1739153350000|2025-02-10 02:09:10|112663.5|112613.5|112666.1|112616.1|112668|112618|112663.1|112613.1|22
1739153360000|2025-02-10 02:09:20|112666.2|112616.2|112666.1|112616.1|112676.8|112626.8|112665.6|112615.6|17
1739153370000|2025-02-10 02:09:30|112665.6|112615.6|112665.7|112615.7|112669.8|112619.8|112665.1|112615.1|10
1739153380000|2025-02-10 02:09:40|112667.8|112617.8|112666.4|112616.4|112670|112620|112663.7|112613.7|30
1739153390000|2025-02-10 02:09:50|112665.9|112615.9|112668.7|112618.7|112676.8|112626.8|112665.3|112615.3|23
1739153400000|2025-02-10 02:10:00|112668.1|112618.1|112669.9|112619.9|112671.1|112621.1|112667.9|112617.9|11
1739153410000|2025-02-10 02:10:10|112670.6|112620.6|112675|112625|112678|112628|112669.9|112619.9|16
1739153420000|2025-02-10 02:10:20|112675.1|112625.1|112692.2|112642.2|112693.1|112643.1|112673.5|112623.5|14
1739153430000|2025-02-10 02:10:30|112689.6|112639.6|112680.1|112630.1|112690.8|112640.8|112680|112630|17
1739153450000|2025-02-10 02:10:50|112678.8|112628.8|112680.2|112630.2|112680.3|112630.3|112678.8|112628.8|5
1739153460000|2025-02-10 02:11:00|112678.9|112628.9|112680.9|112630.9|112681.9|112631.9|112678.9|112628.9|16
1739153470000|2025-02-10 02:11:10|112681|112631|112679.9|112629.9|112683.7|112633.7|112679.5|112629.5|14
1739153480000|2025-02-10 02:11:20|112680|112630|112695.4|112645.4|112703.9|112653.9|112680|112630|24
1739153490000|2025-02-10 02:11:30|112696.4|112646.4|112695.5|112645.5|112696.4|112646.4|112693.8|112643.8|17
1739153500000|2025-02-10 02:11:40|112695.4|112645.4|112694.5|112644.5|112697.9|112647.9|112691.7|112641.7|16
1739153510000|2025-02-10 02:11:50|112694.7|112644.7|112695.7|112645.7|112695.8|112645.8|112693.3|112643.3|13
1739153520000|2025-02-10 02:12:00|112696|112646|112694.9|112644.9|112697.1|112647.1|112692.8|112642.8|16
1739153530000|2025-02-10 02:12:10|112695.1|112645.1|112696.6|112646.6|112698.8|112648.8|112694.9|112644.9|10
1739153540000|2025-02-10 02:12:20|112696.2|112646.2|112697.4|112647.4|112697.8|112647.8|112695|112645|9
1739153550000|2025-02-10 02:12:30|112697.2|112647.2|112699|112649|112699.4|112649.4|112697.2|112647.2|7
1739153560000|2025-02-10 02:12:40|112698.1|112648.1|112697.5|112647.5|112701.5|112651.5|112695.2|112645.2|21
1739153570000|2025-02-10 02:12:50|112697.3|112647.3|112695.7|112645.7|112698.2|112648.2|112694.6|112644.6|13
1739153580000|2025-02-10 02:13:00|112695.8|112645.8|112696.4|112646.4|112697.8|112647.8|112695.7|112645.7|7
1739153590000|2025-02-10 02:13:10|112696.5|112646.5|112696.4|112646.4|112697.3|112647.3|112696.4|112646.4|6
1739153600000|2025-02-10 02:13:20|112696.5|112646.5|112699|112649|112700.2|112650.2|112696.5|112646.5|7
1739153610000|2025-02-10 02:13:30|112698.9|112648.9|112698.9|112648.9|112698.9|112648.9|112698.9|112648.9|1
1739153620000|2025-02-10 02:13:40|112698.3|112648.3|112697.7|112647.7|112698.3|112648.3|112697.7|112647.7|2
1739153630000|2025-02-10 02:13:50|112698.4|112648.4|112697.6|112647.6|112699.6|112649.6|112697.6|112647.6|3
1739153640000|2025-02-10 02:14:00|112697.4|112647.4|112684.9|112634.9|112697.7|112647.7|112684.9|112634.9|9
1739153650000|2025-02-10 02:14:10|112684.4|112634.4|112679|112629|112684.4|112634.4|112678.6|112628.6|6
1739153660000|2025-02-10 02:14:20|112679.4|112629.4|112681.8|112631.8|112683.8|112633.8|112679.4|112629.4|7
1739153670000|2025-02-10 02:14:30|112681.9|112631.9|112681.8|112631.8|112683.9|112633.9|112679.6|112629.6|7
1739153680000|2025-02-10 02:14:40|112681.6|112631.6|112680.5|112630.5|112681.6|112631.6|112678.7|112628.7|8
1739153690000|2025-02-10 02:14:50|112680.7|112630.7|112680|112630|112680.7|112630.7|112678.4|112628.4|11
1739153700000|2025-02-10 02:15:00|112679.2|112629.2|112679.3|112629.3|112679.7|112629.7|112679.2|112629.2|4
1739153710000|2025-02-10 02:15:10|112679.6|112629.6|112679.4|112629.4|112679.9|112629.9|112679.4|112629.4|6
1739153720000|2025-02-10 02:15:20|112679.8|112629.8|112680|112630|112680.2|112630.2|112679.8|112629.8|6
1739153730000|2025-02-10 02:15:30|112678.1|112628.1|112686.4|112636.4|112686.4|112636.4|112677.7|112627.7|10
1739153740000|2025-02-10 02:15:40|112686.6|112636.6|112691.9|112641.9|112691.9|112641.9|112679.8|112629.8|10
1739153750000|2025-02-10 02:15:50|112690.3|112640.3|112682.7|112632.7|112690.3|112640.3|112680.6|112630.6|9
1739153760000|2025-02-10 02:16:00|112682.8|112632.8|112682.7|112632.7|112682.8|112632.8|112682.7|112632.7|2
1739153770000|2025-02-10 02:16:10|112683|112633|112684.2|112634.2|112689.1|112639.1|112682.1|112632.1|10
1739153780000|2025-02-10 02:16:20|112684.3|112634.3|112693|112643|112693|112643|112684.2|112634.2|14
1739153790000|2025-02-10 02:16:30|112693.2|112643.2|112701.6|112651.6|112706.6|112656.6|112692.9|112642.9|29
1739153800000|2025-02-10 02:16:40|112702|112652|112705.2|112655.2|112706.1|112656.1|112701.7|112651.7|12
1739153810000|2025-02-10 02:16:50|112704.3|112654.3|112702.7|112652.7|112704.3|112654.3|112701.4|112651.4|6
1739153820000|2025-02-10 02:17:00|112704.9|112654.9|112702.8|112652.8|112704.9|112654.9|112702.1|112652.1|7
1739153830000|2025-02-10 02:17:10|112702.7|112652.7|112702.8|112652.8|112715.4|112665.4|112701.5|112651.5|29
1739153840000|2025-02-10 02:17:20|112700.3|112650.3|112701.8|112651.8|112705.7|112655.7|112695.7|112645.7|12
1739153850000|2025-02-10 02:17:30|112701.9|112651.9|112700.3|112650.3|112702.9|112652.9|112699.1|112649.1|11
1739153860000|2025-02-10 02:17:40|112700.1|112650.1|112697.9|112647.9|112700.1|112650.1|112697.9|112647.9|3
1739153870000|2025-02-10 02:17:50|112697.7|112647.7|112709.4|112659.4|112709.6|112659.6|112697.7|112647.7|17
1739153880000|2025-02-10 02:18:00|112705.2|112655.2|112705.3|112655.3|112707.8|112657.8|112704.5|112654.5|6
1739153890000|2025-02-10 02:18:10|112705.2|112655.2|112705.8|112655.8|112705.8|112655.8|112705.2|112655.2|3
1739153900000|2025-02-10 02:18:20|112705.9|112655.9|112707.3|112657.3|112724.7|112674.7|112703.9|112653.9|21
1739153910000|2025-02-10 02:18:30|112708.7|112658.7|112708.5|112658.5|112708.9|112658.9|112708.5|112658.5|4
1739153920000|2025-02-10 02:18:40|112707.4|112657.4|112710.2|112660.2|112718.9|112668.9|112707.4|112657.4|5
1739153930000|2025-02-10 02:18:50|112712.3|112662.3|112713.3|112663.3|112713.3|112663.3|112707.4|112657.4|12
1739153940000|2025-02-10 02:19:00|112713.5|112663.5|112709.5|112659.5|112714.3|112664.3|112707.5|112657.5|13
1739153950000|2025-02-10 02:19:10|112709.6|112659.6|112708.9|112658.9|112711.9|112661.9|112706.6|112656.6|15
1739153960000|2025-02-10 02:19:20|112708.4|112658.4|112708|112658|112708.4|112658.4|112708|112658|4
1739153970000|2025-02-10 02:19:30|112708.1|112658.1|112707.8|112657.8|112708.1|112658.1|112707.8|112657.8|3
1739153980000|2025-02-10 02:19:40|112708|112658|112705|112655|112708|112658|112704.4|112654.4|16
1739153990000|2025-02-10 02:19:50|112704.6|112654.6|112703|112653|112707.7|112657.7|112702.9|112652.9|9
1739154000000|2025-02-10 02:20:00|112702.9|112652.9|112701.6|112651.6|112708|112658|112699.3|112649.3|20
1739154010000|2025-02-10 02:20:10|112701.5|112651.5|112696|112646|112701.7|112651.7|112693.4|112643.4|21
1739154020000|2025-02-10 02:20:20|112696.1|112646.1|112696|112646|112698.3|112648.3|112694.2|112644.2|6
1739154030000|2025-02-10 02:20:30|112696.8|112646.8|112698.1|112648.1|112702|112652|112696.6|112646.6|13
1739154040000|2025-02-10 02:20:40|112698.8|112648.8|112700|112650|112701.9|112651.9|112698.2|112648.2|6
1739154050000|2025-02-10 02:20:50|112699.7|112649.7|112699|112649|112700|112650|112697|112647|11
1739154060000|2025-02-10 02:21:00|112699.1|112649.1|112697.4|112647.4|112699.1|112649.1|112697.4|112647.4|5
1739154070000|2025-02-10 02:21:10|112696.5|112646.5|112690.8|112640.8|112696.5|112646.5|112690.8|112640.8|5
1739154080000|2025-02-10 02:21:20|112691|112641|112695.2|112645.2|112695.3|112645.3|112691|112641|7
1739154090000|2025-02-10 02:21:30|112694.4|112644.4|112690.1|112640.1|112696.8|112646.8|112689.4|112639.4|14
1739154100000|2025-02-10 02:21:40|112689.8|112639.8|112689.2|112639.2|112689.8|112639.8|112689.1|112639.1|6
1739154110000|2025-02-10 02:21:50|112689.8|112639.8|112698.2|112648.2|112701.6|112651.6|112689.8|112639.8|23
1739154120000|2025-02-10 02:22:00|112698.1|112648.1|112698.7|112648.7|112699.9|112649.9|112695.7|112645.7|19
1739154130000|2025-02-10 02:22:10|112698.9|112648.9|112699.2|112649.2|112701.2|112651.2|112697.3|112647.3|11
1739154140000|2025-02-10 02:22:20|112699.3|112649.3|112698.4|112648.4|112701.3|112651.3|112697.8|112647.8|12
1739154150000|2025-02-10 02:22:30|112699.4|112649.4|112699.8|112649.8|112707.1|112657.1|112697.3|112647.3|11
1739154160000|2025-02-10 02:22:40|112698.5|112648.5|112699.6|112649.6|112699.9|112649.9|112698.5|112648.5|4
1739154170000|2025-02-10 02:22:50|112697.2|112647.2|112698.5|112648.5|112698.5|112648.5|112697.2|112647.2|2
1739154180000|2025-02-10 02:23:00|112698|112648|112700|112650|112701.2|112651.2|112697.4|112647.4|8
1739154190000|2025-02-10 02:23:10|112698.4|112648.4|112698.5|112648.5|112700.3|112650.3|112695.5|112645.5|13
1739154200000|2025-02-10 02:23:20|112698.3|112648.3|112698.5|112648.5|112698.5|112648.5|112698.3|112648.3|2
1739154210000|2025-02-10 02:23:30|112696.1|112646.1|112696.3|112646.3|112698.1|112648.1|112696.1|112646.1|5
1739154220000|2025-02-10 02:23:40|112698.7|112648.7|112698.1|112648.1|112698.7|112648.7|112695.4|112645.4|5
1739154230000|2025-02-10 02:23:50|112698.2|112648.2|112698.1|112648.1|112698.2|112648.2|112698.1|112648.1|2
1739154240000|2025-02-10 02:24:00|112696.2|112646.2|112698.2|112648.2|112699|112649|112696.2|112646.2|8
1739154250000|2025-02-10 02:24:10|112698.3|112648.3|112698.2|112648.2|112698.3|112648.3|112698.2|112648.2|2
1739154260000|2025-02-10 02:24:20|112697.4|112647.4|112695.9|112645.9|112697.8|112647.8|112695.6|112645.6|8
1739154270000|2025-02-10 02:24:30|112694.9|112644.9|112696.6|112646.6|112696.6|112646.6|112693.4|112643.4|7
1739154280000|2025-02-10 02:24:40|112698.3|112648.3|112701.4|112651.4|112702.9|112652.9|112698.3|112648.3|17
1739154290000|2025-02-10 02:24:50|112700.6|112650.6|112701.4|112651.4|112701.5|112651.5|112700.2|112650.2|10
1739154300000|2025-02-10 02:25:00|112701.1|112651.1|112707.2|112657.2|112707.2|112657.2|112701.1|112651.1|10
1739154310000|2025-02-10 02:25:10|112707.3|112657.3|112714.3|112664.3|112714.4|112664.4|112704.6|112654.6|15
1739154320000|2025-02-10 02:25:20|112707.6|112657.6|112707.5|112657.5|112710.8|112660.8|112706.3|112656.3|13
1739154330000|2025-02-10 02:25:30|112708|112658|112710.5|112660.5|112711.5|112661.5|112707.8|112657.8|9
1739154340000|2025-02-10 02:25:40|112708.6|112658.6|112712.2|112662.2|112712.5|112662.5|112708.3|112658.3|10
1739154350000|2025-02-10 02:25:50|112713.6|112663.6|112709.7|112659.7|112714.4|112664.4|112709.7|112659.7|9
1739154360000|2025-02-10 02:26:00|112709.4|112659.4|112709.2|112659.2|112709.4|112659.4|112707.1|112657.1|5
1739154370000|2025-02-10 02:26:10|112709.6|112659.6|112711.6|112661.6|112711.6|112661.6|112708.7|112658.7|8
1739154380000|2025-02-10 02:26:20|112711.9|112661.9|112712.8|112662.8|112713.8|112663.8|112711.9|112661.9|10
1739154390000|2025-02-10 02:26:30|112712.9|112662.9|112713.4|112663.4|112715.2|112665.2|112712|112662|10
1739154400000|2025-02-10 02:26:40|112714|112664|112714|112664|112721.2|112671.2|112713.4|112663.4|13
1739154410000|2025-02-10 02:26:50|112713.7|112663.7|112715|112665|112721.5|112671.5|112713.3|112663.3|16
1739154420000|2025-02-10 02:27:00|112715.1|112665.1|112716.5|112666.5|112720.9|112670.9|112714.8|112664.8|17
1739154430000|2025-02-10 02:27:10|112716.6|112666.6|112725.7|112675.7|112725.7|112675.7|112714|112664|15
1739154440000|2025-02-10 02:27:20|112726|112676|112732.9|112682.9|112732.9|112682.9|112726|112676|12
1739154450000|2025-02-10 02:27:30|112732.2|112682.2|112727.5|112677.5|112732.2|112682.2|112727.4|112677.4|5
1739154470000|2025-02-10 02:27:50|112727.6|112677.6|112727.7|112677.7|112727.7|112677.7|112727.6|112677.6|2
1739154480000|2025-02-10 02:28:00|112727.4|112677.4|112729.1|112679.1|112731|112681|112724.8|112674.8|17
1739154490000|2025-02-10 02:28:10|112729.2|112679.2|112730.8|112680.8|112734.3|112684.3|112729.2|112679.2|9
1739154500000|2025-02-10 02:28:20|112730.9|112680.9|112732.1|112682.1|112732.4|112682.4|112729.4|112679.4|10
1739154510000|2025-02-10 02:28:30|112730.4|112680.4|112731.1|112681.1|112737|112687|112730.4|112680.4|13
1739154520000|2025-02-10 02:28:40|112732.9|112682.9|112736.6|112686.6|112736.6|112686.6|112732.3|112682.3|9
1739154530000|2025-02-10 02:28:50|112735.8|112685.8|112735.4|112685.4|112737.9|112687.9|112735.4|112685.4|7
1739154540000|2025-02-10 02:29:00|112735.5|112685.5|112731.1|112681.1|112735.5|112685.5|112731.1|112681.1|7
1739154550000|2025-02-10 02:29:10|112731|112681|112731.4|112681.4|112731.6|112681.6|112731|112681|6
1739154560000|2025-02-10 02:29:20|112731.2|112681.2|112730.7|112680.7|112731.2|112681.2|112730.7|112680.7|4
1739154570000|2025-02-10 02:29:30|112731.2|112681.2|112730.2|112680.2|112731.3|112681.3|112728|112678|8
1739154580000|2025-02-10 02:29:40|112731.2|112681.2|112727.4|112677.4|112731.2|112681.2|112727.2|112677.2|6
1739154590000|2025-02-10 02:29:50|112727.3|112677.3|112727.5|112677.5|112727.6|112677.6|112727.3|112677.3|4
1739154600000|2025-02-10 02:30:00|112727.7|112677.7|112725.8|112675.8|112729.2|112679.2|112725.4|112675.4|12
1739154610000|2025-02-10 02:30:10|112726.2|112676.2|112724.2|112674.2|112727.9|112677.9|112721.7|112671.7|27
1739154620000|2025-02-10 02:30:20|112723.7|112673.7|112724.9|112674.9|112725.4|112675.4|112721.9|112671.9|13
1739154630000|2025-02-10 02:30:30|112725.1|112675.1|112725|112675|112725.1|112675.1|112724.9|112674.9|4
1739154640000|2025-02-10 02:30:40|112724.8|112674.8|112720.1|112670.1|112725.2|112675.2|112720.1|112670.1|7
1739154650000|2025-02-10 02:30:50|112720.4|112670.4|112720.4|112670.4|112725.6|112675.6|112717.8|112667.8|17
1739154660000|2025-02-10 02:31:00|112720.3|112670.3|112716.4|112666.4|112720.3|112670.3|112715.6|112665.6|15
1739154670000|2025-02-10 02:31:10|112717.7|112667.7|112720.2|112670.2|112725.9|112675.9|112716.4|112666.4|25
1739154680000|2025-02-10 02:31:20|112718.2|112668.2|112723.1|112673.1|112723.1|112673.1|112717.9|112667.9|9
1739154690000|2025-02-10 02:31:30|112723|112673|112723|112673|112723|112673|112723|112673|1
1739154700000|2025-02-10 02:31:40|112723.1|112673.1|112723.1|112673.1|112723.1|112673.1|112723|112673|3
1739154710000|2025-02-10 02:31:50|112721.9|112671.9|112719.8|112669.8|112721.9|112671.9|112719.8|112669.8|2
1739154720000|2025-02-10 02:32:00|112720|112670|112724.2|112674.2|112726.1|112676.1|112720|112670|12
1739154730000|2025-02-10 02:32:10|112724.5|112674.5|112724.4|112674.4|112724.5|112674.5|112722.5|112672.5|8
1739154740000|2025-02-10 02:32:20|112724.5|112674.5|112723.7|112673.7|112728|112678|112723|112673|7
1739154750000|2025-02-10 02:32:30|112723.6|112673.6|112730|112680|112730.6|112680.6|112723.6|112673.6|13
1739154760000|2025-02-10 02:32:40|112728.7|112678.7|112733.7|112683.7|112734.4|112684.4|112727.3|112677.3|12
1739154770000|2025-02-10 02:32:50|112733.8|112683.8|112733.9|112683.9|112733.9|112683.9|112733.8|112683.8|2
1739154780000|2025-02-10 02:33:00|112733.8|112683.8|112734.6|112684.6|112735.6|112685.6|112732|112682|11
1739154790000|2025-02-10 02:33:10|112736.1|112686.1|112730.9|112680.9|112737.1|112687.1|112729.5|112679.5|21
1739154800000|2025-02-10 02:33:20|112731.6|112681.6|112728|112678|112731.6|112681.6|112726.1|112676.1|15
1739154810000|2025-02-10 02:33:30|112728.2|112678.2|112728.2|112678.2|112728.2|112678.2|112728.2|112678.2|1
1739154820000|2025-02-10 02:33:40|112728|112678|112728.1|112678.1|112728.1|112678.1|112728|112678|2
1739154830000|2025-02-10 02:33:50|112727.7|112677.7|112729.1|112679.1|112730.7|112680.7|112727.1|112677.1|10
1739154840000|2025-02-10 02:34:00|112729.5|112679.5|112730.7|112680.7|112731.3|112681.3|112729.5|112679.5|4
1739154850000|2025-02-10 02:34:10|112730.6|112680.6|112730.7|112680.7|112730.7|112680.7|112730.6|112680.6|2
1739154860000|2025-02-10 02:34:20|112730.6|112680.6|112730.6|112680.6|112730.6|112680.6|112730.6|112680.6|1
1739154870000|2025-02-10 02:34:30|112729.4|112679.4|112728.8|112678.8|112731.2|112681.2|112727.5|112677.5|9
1739154880000|2025-02-10 02:34:40|112728.7|112678.7|112727.8|112677.8|112728.9|112678.9|112726.1|112676.1|10
1739154890000|2025-02-10 02:34:50|112726.5|112676.5|112730.5|112680.5|112730.5|112680.5|112726.5|112676.5|6
1739154900000|2025-02-10 02:35:00|112732.3|112682.3|112731.2|112681.2|112734.5|112684.5|112731.2|112681.2|10
1739154910000|2025-02-10 02:35:10|112731.4|112681.4|112731|112681|112733.2|112683.2|112729.7|112679.7|8
1739154920000|2025-02-10 02:35:20|112730.9|112680.9|112730.2|112680.2|112732.4|112682.4|112725.6|112675.6|13
1739154930000|2025-02-10 02:35:30|112728.3|112678.3|112730.2|112680.2|112732.3|112682.3|112725.6|112675.6|13
1739154940000|2025-02-10 02:35:40|112728.6|112678.6|112724.6|112674.6|112732.8|112682.8|112723|112673|22
1739154950000|2025-02-10 02:35:50|112724.3|112674.3|112723.7|112673.7|112724.3|112674.3|112722.2|112672.2|4
1739154960000|2025-02-10 02:36:00|112723.8|112673.8|112729.9|112679.9|112731.9|112681.9|112723.8|112673.8|8
1739154970000|2025-02-10 02:36:10|112729.4|112679.4|112729.4|112679.4|112729.5|112679.5|112728.2|112678.2|7
1739154980000|2025-02-10 02:36:20|112729.1|112679.1|112729.1|112679.1|112729.6|112679.6|112729.1|112679.1|3
1739154990000|2025-02-10 02:36:30|112726.7|112676.7|112727.5|112677.5|112735.7|112685.7|112724.4|112674.4|20
1739155000000|2025-02-10 02:36:40|112725.7|112675.7|112724.1|112674.1|112726.3|112676.3|112724.1|112674.1|3
1739155010000|2025-02-10 02:36:50|112724|112674|112727.7|112677.7|112728.4|112678.4|112724|112674|6
1739155020000|2025-02-10 02:37:00|112730.5|112680.5|112732.1|112682.1|112732.1|112682.1|112730.5|112680.5|6
1739155030000|2025-02-10 02:37:10|112732|112682|112732.3|112682.3|112732.3|112682.3|112732|112682|2
1739155040000|2025-02-10 02:37:20|112732.1|112682.1|112732.1|112682.1|112732.1|112682.1|112732.1|112682.1|1
1739155050000|2025-02-10 02:37:30|112731.9|112681.9|112729.5|112679.5|112732.2|112682.2|112729.5|112679.5|4
1739155060000|2025-02-10 02:37:40|112729.4|112679.4|112729.5|112679.5|112729.6|112679.6|112729.4|112679.4|3
1739155070000|2025-02-10 02:37:50|112731.9|112681.9|112731.9|112681.9|112731.9|112681.9|112731.9|112681.9|1
1739155080000|2025-02-10 02:38:00|112734.7|112684.7|112734.8|112684.8|112735.1|112685.1|112734.7|112684.7|4
1739155090000|2025-02-10 02:38:10|112732.2|112682.2|112731.9|112681.9|112734|112684|112730.3|112680.3|16
1739155100000|2025-02-10 02:38:20|112731.5|112681.5|112730.9|112680.9|112731.6|112681.6|112729.8|112679.8|6
1739155110000|2025-02-10 02:38:30|112730.7|112680.7|112730.8|112680.8|112732.1|112682.1|112727.9|112677.9|13
1739155120000|2025-02-10 02:38:40|112731|112681|112730.9|112680.9|112731|112681|112730.9|112680.9|2
1739155130000|2025-02-10 02:38:50|112730.8|112680.8|112726.7|112676.7|112731|112681|112726.7|112676.7|7
1739155140000|2025-02-10 02:39:00|112727.8|112677.8|112730|112680|112731.7|112681.7|112727.8|112677.8|14
1739155150000|2025-02-10 02:39:10|112730.4|112680.4|112730.5|112680.5|112730.7|112680.7|112730.4|112680.4|3
1739155160000|2025-02-10 02:39:20|112730.3|112680.3|112730.4|112680.4|112730.4|112680.4|112730.3|112680.3|2
1739155170000|2025-02-10 02:39:30|112730.5|112680.5|112730.3|112680.3|112730.5|112680.5|112727.8|112677.8|5
1739155180000|2025-02-10 02:39:40|112731.3|112681.3|112730.5|112680.5|112732.3|112682.3|112730.5|112680.5|7
1739155190000|2025-02-10 02:39:50|112729.9|112679.9|112730.2|112680.2|112730.3|112680.3|112729.9|112679.9|3
1739155200000|2025-02-10 02:40:00|112728.6|112678.6|112710.8|112660.8|112731.5|112681.5|112710.8|112660.8|22
1739155210000|2025-02-10 02:40:10|112711.6|112661.6|112713|112663|112714.4|112664.4|112707.2|112657.2|21
1739155220000|2025-02-10 02:40:20|112714.8|112664.8|112711.9|112661.9|112714.8|112664.8|112710.8|112660.8|8
1739155230000|2025-02-10 02:40:30|112711.7|112661.7|112711.7|112661.7|112711.8|112661.8|112710.1|112660.1|6
1739155240000|2025-02-10 02:40:40|112711.9|112661.9|112711.8|112661.8|112711.9|112661.9|112711.8|112661.8|2
1739155250000|2025-02-10 02:40:50|112709.4|112659.4|112708.2|112658.2|112709.4|112659.4|112706.5|112656.5|11
1739155260000|2025-02-10 02:41:00|112708.4|112658.4|112708.9|112658.9|112708.9|112658.9|112707.5|112657.5|6
1739155270000|2025-02-10 02:41:10|112708.5|112658.5|112707.1|112657.1|112708.5|112658.5|112705.7|112655.7|4
1739155280000|2025-02-10 02:41:20|112707.7|112657.7|112711.8|112661.8|112711.8|112661.8|112707.4|112657.4|16
1739155290000|2025-02-10 02:41:30|112710|112660|112710.1|112660.1|112712.3|112662.3|112708.3|112658.3|17
1739155300000|2025-02-10 02:41:40|112709.8|112659.8|112711.3|112661.3|112711.5|112661.5|112709.8|112659.8|5
1739155310000|2025-02-10 02:41:50|112712.6|112662.6|112714.4|112664.4|112715.1|112665.1|112712.6|112662.6|8
1739155320000|2025-02-10 02:42:00|112713.2|112663.2|112713.6|112663.6|112714.3|112664.3|112711.9|112661.9|8
1739155330000|2025-02-10 02:42:10|112713.5|112663.5|112716.5|112666.5|112716.5|112666.5|112712.8|112662.8|13
1739155340000|2025-02-10 02:42:20|112715.5|112665.5|112716|112666|112716.9|112666.9|112715.1|112665.1|12
1739155350000|2025-02-10 02:42:30|112716.1|112666.1|112716|112666|112716.1|112666.1|112716|112666|2
1739155360000|2025-02-10 02:42:40|112714.9|112664.9|112713.9|112663.9|112714.9|112664.9|112711.9|112661.9|5
1739155370000|2025-02-10 02:42:50|112714.1|112664.1|112715.9|112665.9|112716.1|112666.1|112714.1|112664.1|7
1739155380000|2025-02-10 02:43:00|112716|112666|112716|112666|112716.1|112666.1|112714.3|112664.3|4
1739155390000|2025-02-10 02:43:10|112714.1|112664.1|112713.3|112663.3|112716.1|112666.1|112711.9|112661.9|6
1739155400000|2025-02-10 02:43:20|112713.5|112663.5|112713.3|112663.3|112713.5|112663.5|112713.2|112663.2|3
1739155410000|2025-02-10 02:43:30|112713.2|112663.2|112715.6|112665.6|112715.6|112665.6|112713.2|112663.2|3
1739155420000|2025-02-10 02:43:40|112715.8|112665.8|112720.8|112670.8|112721.3|112671.3|112714.9|112664.9|22
1739155430000|2025-02-10 02:43:50|112721.2|112671.2|112721.3|112671.3|112721.3|112671.3|112721.2|112671.2|2
1739155440000|2025-02-10 02:44:00|112721.6|112671.6|112717.7|112667.7|112722.6|112672.6|112716.3|112666.3|15
1739155450000|2025-02-10 02:44:10|112717.6|112667.6|112713.6|112663.6|112719.2|112669.2|112713.6|112663.6|12
1739155460000|2025-02-10 02:44:20|112713.4|112663.4|112713.5|112663.5|112715.2|112665.2|112712|112662|18
1739155470000|2025-02-10 02:44:30|112714.5|112664.5|112716.9|112666.9|112717.2|112667.2|112714.4|112664.4|6
1739155480000|2025-02-10 02:44:40|112717|112667|112716.8|112666.8|112717|112667|112716.6|112666.6|4
1739155500000|2025-02-10 02:45:00|112715.5|112665.5|112715.7|112665.7|112717.3|112667.3|112712.5|112662.5|18
1739155510000|2025-02-10 02:45:10|112713.8|112663.8|112716.3|112666.3|112716.9|112666.9|112713.8|112663.8|4
1739155520000|2025-02-10 02:45:20|112716.4|112666.4|112716|112666|112717.3|112667.3|112715.9|112665.9|6
1739155530000|2025-02-10 02:45:30|112716.5|112666.5|112712.6|112662.6|112716.5|112666.5|112709.9|112659.9|8
1739155540000|2025-02-10 02:45:40|112710.8|112660.8|112713.6|112663.6|112713.9|112663.9|112710.4|112660.4|8
1739155550000|2025-02-10 02:45:50|112714.3|112664.3|112715.2|112665.2|112715.2|112665.2|112713.5|112663.5|6
1739155560000|2025-02-10 02:46:00|112715.3|112665.3|112717.2|112667.2|112717.2|112667.2|112715.3|112665.3|5
1739155570000|2025-02-10 02:46:10|112717.4|112667.4|112716.6|112666.6|112717.5|112667.5|112715.3|112665.3|7
1739155580000|2025-02-10 02:46:20|112717.1|112667.1|112716.6|112666.6|112717.1|112667.1|112716.6|112666.6|2
1739155590000|2025-02-10 02:46:30|112716.7|112666.7|112716.1|112666.1|112716.7|112666.7|112714.6|112664.6|7
1739155600000|2025-02-10 02:46:40|112716.9|112666.9|112715.5|112665.5|112716.9|112666.9|112713.2|112663.2|8
1739155610000|2025-02-10 02:46:50|112715.6|112665.6|112716|112666|112717.3|112667.3|112715.3|112665.3|6
1739155620000|2025-02-10 02:47:00|112716.3|112666.3|112718.8|112668.8|112721.4|112671.4|112716.1|112666.1|9
1739155630000|2025-02-10 02:47:10|112718.7|112668.7|112718.3|112668.3|112719.8|112669.8|112717.5|112667.5|6
1739155640000|2025-02-10 02:47:20|112718|112668|112718|112668|112718|112668|112718|112668|1
1739155650000|2025-02-10 02:47:30|112718.1|112668.1|112718.4|112668.4|112719.9|112669.9|112717.2|112667.2|6
1739155660000|2025-02-10 02:47:40|112719.4|112669.4|112718.1|112668.1|112719.4|112669.4|112716.3|112666.3|7
1739155680000|2025-02-10 02:48:00|112718.2|112668.2|112718.6|112668.6|112718.6|112668.6|112717.5|112667.5|6
1739155690000|2025-02-10 02:48:10|112718.5|112668.5|112719.1|112669.1|112725.9|112675.9|112718.5|112668.5|11
1739155700000|2025-02-10 02:48:20|112716|112666|112715.3|112665.3|112717.9|112667.9|112713.4|112663.4|16
1739155710000|2025-02-10 02:48:30|112715.4|112665.4|112719.7|112669.7|112721.1|112671.1|112715.4|112665.4|12
1739155720000|2025-02-10 02:48:40|112719.5|112669.5|112720.3|112670.3|112721.2|112671.2|112719.5|112669.5|6
1739155730000|2025-02-10 02:48:50|112720.9|112670.9|112720.3|112670.3|112720.9|112670.9|112720.3|112670.3|4
1739155740000|2025-02-10 02:49:00|112719.8|112669.8|112712.8|112662.8|112720.3|112670.3|112712.8|112662.8|17
1739155750000|2025-02-10 02:49:10|112714.1|112664.1|112719.2|112669.2|112720.7|112670.7|112714.1|112664.1|9
1739155760000|2025-02-10 02:49:20|112720.1|112670.1|112720.1|112670.1|112720.1|112670.1|112720.1|112670.1|1
1739155770000|2025-02-10 02:49:30|112720.5|112670.5|112720.1|112670.1|112720.5|112670.5|112719.4|112669.4|6
1739155780000|2025-02-10 02:49:40|112719.4|112669.4|112719.4|112669.4|112719.5|112669.5|112719.4|112669.4|3
1739155790000|2025-02-10 02:49:50|112719.3|112669.3|112720|112670|112720|112670|112717.5|112667.5|9
1739155800000|2025-02-10 02:50:00|112719.9|112669.9|112720|112670|112720|112670|112719.9|112669.9|2
1739155810000|2025-02-10 02:50:10|112718.9|112668.9|112719.5|112669.5|112722.1|112672.1|112717.7|112667.7|15
1739155830000|2025-02-10 02:50:30|112719.4|112669.4|112719.4|112669.4|112719.4|112669.4|112719.4|112669.4|1
1739155840000|2025-02-10 02:50:40|112719.1|112669.1|112707.7|112682.7|112721.2|112682.7|112707.7|112665.6|6
1739155850000|2025-02-10 02:50:50|112715.6|112665.6|112721.1|112671.1|112721.2|112671.2|112715.6|112665.6|10
1739155860000|2025-02-10 02:51:00|112721|112671|112721.3|112671.3|112721.3|112671.3|112721|112671|3
1739155870000|2025-02-10 02:51:10|112721.4|112671.4|112721.3|112671.3|112721.4|112671.4|112721.3|112671.3|4
1739155880000|2025-02-10 02:51:20|112724.1|112674.1|112749.7|112699.7|112752|112702|112724.1|112674.1|41
1739155890000|2025-02-10 02:51:30|112744.4|112694.4|112742.7|112692.7|112749.6|112699.6|112742.6|112692.6|16
1739155900000|2025-02-10 02:51:40|112741.7|112691.7|112740.4|112690.4|112749.5|112699.5|112738.3|112688.3|33
1739155910000|2025-02-10 02:51:50|112737.9|112687.9|112737.2|112687.2|112739.9|112689.9|112737.2|112687.2|7
1739155920000|2025-02-10 02:52:00|112742.2|112692.2|112741.4|112691.4|112743.3|112693.3|112736.9|112686.9|37
1739155930000|2025-02-10 02:52:10|112743.3|112693.3|112741.4|112691.4|112745.1|112695.1|112739.5|112689.5|18
1739155940000|2025-02-10 02:52:20|112741.5|112691.5|112741.6|112691.6|112742|112692|112741.5|112691.5|4
1739155950000|2025-02-10 02:52:30|112743.1|112693.1|112742.9|112692.9|112747|112697|112742.9|112692.9|14
1739155960000|2025-02-10 02:52:40|112742.8|112692.8|112741.7|112691.7|112746.6|112696.6|112741|112691|14
1739155970000|2025-02-10 02:52:50|112743.5|112693.5|112742.5|112692.5|112744.7|112694.7|112739.6|112689.6|13
1739155980000|2025-02-10 02:53:00|112743|112693|112740.4|112690.4|112744.6|112694.6|112738.5|112688.5|22
1739155990000|2025-02-10 02:53:10|112740.9|112690.9|112744.1|112694.1|112750.5|112700.5|112740.2|112690.2|20
1739156000000|2025-02-10 02:53:20|112743.6|112693.6|112740.9|112690.9|112745.3|112695.3|112739.4|112689.4|18
1739156010000|2025-02-10 02:53:30|112742.3|112692.3|112742.7|112692.7|112744.4|112694.4|112741.9|112691.9|9
1739156020000|2025-02-10 02:53:40|112744.9|112694.9|112743.1|112693.1|112744.9|112694.9|112743.1|112693.1|2
1739156030000|2025-02-10 02:53:50|112745.2|112695.2|112752.4|112702.4|112771.1|112721.1|112744.5|112694.5|37
1739156040000|2025-02-10 02:54:00|112753.4|112703.4|112757.2|112707.2|112763.2|112713.2|112753.4|112703.4|29
1739156050000|2025-02-10 02:54:10|112757.7|112707.7|112771.1|112721.1|112771.5|112721.5|112757|112707|13
1739156060000|2025-02-10 02:54:20|112764.9|112714.9|112765.3|112715.3|112767.7|112717.7|112764.9|112714.9|5
1739156070000|2025-02-10 02:54:30|112765.1|112715.1|112765|112715|112765.1|112715.1|112765|112715|2
1739156090000|2025-02-10 02:54:50|112762.5|112712.5|112763.5|112713.5|112764.6|112714.6|112761.6|112711.6|15
1739156100000|2025-02-10 02:55:00|112765.4|112715.4|112762.5|112712.5|112770.2|112720.2|112755.8|112705.8|37
1739156110000|2025-02-10 02:55:10|112755.9|112705.9|112764.5|112714.5|112770.7|112720.7|112755.9|112705.9|33
1739156120000|2025-02-10 02:55:20|112762.5|112712.5|112762.6|112712.6|112763.4|112713.4|112761.7|112711.7|9
1739156130000|2025-02-10 02:55:30|112762.5|112712.5|112763.2|112713.2|112766.5|112716.5|112761.8|112711.8|20
1739156140000|2025-02-10 02:55:40|112762.3|112712.3|112762.5|112712.5|112762.6|112712.6|112762.3|112712.3|4
1739156150000|2025-02-10 02:55:50|112763.8|112713.8|112762.3|112712.3|112763.8|112713.8|112762.3|112712.3|2
1739156160000|2025-02-10 02:56:00|112762.2|112712.2|112761.4|112711.4|112770.4|112720.4|112759.7|112709.7|19
1739156170000|2025-02-10 02:56:10|112761.7|112711.7|112761.9|112711.9|112762|112712|112760.2|112710.2|7
1739156180000|2025-02-10 02:56:20|112762|112712|112762|112712|112762|112712|112761.9|112711.9|3
1739156190000|2025-02-10 02:56:30|112762.1|112712.1|112762.2|112712.2|112763.8|112713.8|112760.9|112710.9|9
1739156200000|2025-02-10 02:56:40|112762.7|112712.7|112762|112712|112762.7|112712.7|112761.9|112711.9|4
1739156210000|2025-02-10 02:56:50|112761|112711|112751.1|112701.1|112761.3|112711.3|112751.1|112701.1|32
1739156220000|2025-02-10 02:57:00|112758.2|112708.2|112762.5|112712.5|112763.6|112713.6|112754.9|112704.9|31
1739156230000|2025-02-10 02:57:10|112762.8|112712.8|112762.3|112712.3|112762.8|112712.8|112761|112711|7
1739156240000|2025-02-10 02:57:20|112762|112712|112762|112712|112764.7|112714.7|112761.9|112711.9|4
1739156250000|2025-02-10 02:57:30|112761.8|112711.8|112761.1|112711.1|112762.6|112712.6|112757.5|112707.5|21
1739156260000|2025-02-10 02:57:40|112760.9|112710.9|112761.3|112711.3|112761.9|112711.9|112759.1|112709.1|9
1739156270000|2025-02-10 02:57:50|112763.2|112713.2|112758.3|112708.3|112763.2|112713.2|112758.3|112708.3|10
1739156280000|2025-02-10 02:58:00|112758.2|112708.2|112759.2|112709.2|112761.4|112711.4|112758.2|112708.2|7
1739156290000|2025-02-10 02:58:10|112759.7|112709.7|112759.7|112709.7|112759.7|112709.7|112759.7|112709.7|1
1739156300000|2025-02-10 02:58:20|112758.2|112708.2|112762.2|112712.2|112763.4|112713.4|112757.5|112707.5|17
1739156310000|2025-02-10 02:58:30|112760.9|112710.9|112759|112709|112762.4|112712.4|112759|112709|16
1739156320000|2025-02-10 02:58:40|112759.9|112709.9|112752.4|112702.4|112760.8|112710.8|112752.4|112702.4|9
1739156330000|2025-02-10 02:58:50|112752.5|112702.5|112752.1|112702.1|112754.1|112704.1|112752.1|112702.1|9
1739156340000|2025-02-10 02:59:00|112752|112702|112758.7|112708.7|112761.4|112711.4|112752|112702|19
1739156350000|2025-02-10 02:59:10|112758.9|112708.9|112759.6|112709.6|112763.1|112713.1|112758.8|112708.8|9
1739156360000|2025-02-10 02:59:20|112757.5|112707.5|112751.9|112701.9|112757.5|112707.5|112751.9|112701.9|5
1739156370000|2025-02-10 02:59:30|112751.5|112701.5|112752.5|112702.5|112753.5|112703.5|112751.4|112701.4|8
1739156380000|2025-02-10 02:59:40|112752.1|112702.1|112744.9|112694.9|112752.2|112702.2|112742.4|112692.4|16
1739156390000|2025-02-10 02:59:50|112745.1|112695.1|112749.3|112699.3|112750.9|112700.9|112744.2|112694.2|14
1739156400000|2025-02-10 03:00:00|112749.5|112699.5|112745|112695|112753|112703|112743.9|112693.9|15
1739156410000|2025-02-10 03:00:10|112745.2|112695.2|112745.7|112695.7|112746.9|112696.9|112744.4|112694.4|8
1739156420000|2025-02-10 03:00:20|112745.5|112695.5|112745.7|112695.7|112745.7|112695.7|112743.4|112693.4|11
1739156430000|2025-02-10 03:00:30|112745.6|112695.6|112739.1|112689.1|112746.3|112696.3|112738.2|112688.2|21
1739156440000|2025-02-10 03:00:40|112737.7|112687.7|112735.6|112685.6|112738.8|112688.8|112735|112685|13
1739156450000|2025-02-10 03:00:50|112735.4|112685.4|112746.4|112696.4|112746.4|112696.4|112734.6|112684.6|30
1739156460000|2025-02-10 03:01:00|112746.9|112696.9|112736.9|112686.9|112747.7|112697.7|112734.8|112684.8|26
1739156470000|2025-02-10 03:01:10|112736.8|112686.8|112735.7|112685.7|112739.7|112689.7|112733.6|112683.6|35
1739156480000|2025-02-10 03:01:20|112735.3|112685.3|112735.6|112685.6|112742.6|112692.6|112733.7|112683.7|31
1739156490000|2025-02-10 03:01:30|112738.7|112688.7|112735.9|112685.9|112738.7|112688.7|112733.2|112683.2|26
1739156500000|2025-02-10 03:01:40|112735.2|112685.2|112735.4|112685.4|112735.4|112685.4|112735.2|112685.2|2
1739156510000|2025-02-10 03:01:50|112740.1|112690.1|112740.8|112690.8|112747.2|112697.2|112740|112690|24
1739156520000|2025-02-10 03:02:00|112740.7|112690.7|112740|112690|112743.6|112693.6|112739.2|112689.2|25
1739156530000|2025-02-10 03:02:10|112739.6|112689.6|112739.8|112689.8|112743.3|112693.3|112738.7|112688.7|9
1739156540000|2025-02-10 03:02:20|112739.3|112689.3|112738.6|112688.6|112742.2|112692.2|112737.4|112687.4|15
1739156560000|2025-02-10 03:02:40|112738.7|112688.7|112747.5|112697.5|112747.5|112697.5|112738.6|112688.6|12
1739156570000|2025-02-10 03:02:50|112747.2|112697.2|112740.6|112690.6|112747.2|112697.2|112740.2|112690.2|9
1739156580000|2025-02-10 03:03:00|112740.8|112690.8|112740.2|112690.2|112748.3|112698.3|112740.2|112690.2|28
1739156590000|2025-02-10 03:03:10|112742.7|112692.7|112740.9|112690.9|112747.3|112697.3|112738.6|112688.6|19
1739156600000|2025-02-10 03:03:20|112740.8|112690.8|112744.3|112694.3|112744.3|112694.3|112740.3|112690.3|8
1739156610000|2025-02-10 03:03:30|112741.7|112691.7|112740.5|112690.5|112741.8|112691.8|112740.5|112690.5|4
1739156620000|2025-02-10 03:03:40|112740.3|112690.3|112741.3|112691.3|112742.5|112692.5|112739.2|112689.2|18
1739156630000|2025-02-10 03:03:50|112739.1|112689.1|112737.9|112687.9|112741.4|112691.4|112737.9|112687.9|5
1739156640000|2025-02-10 03:04:00|112739.6|112689.6|112735.8|112685.8|112739.6|112689.6|112735.7|112685.7|9
1739156650000|2025-02-10 03:04:10|112735.9|112685.9|112736.3|112686.3|112736.3|112686.3|112735.9|112685.9|2
1739156660000|2025-02-10 03:04:20|112734.3|112684.3|112735.6|112685.6|112737.7|112687.7|112734.3|112684.3|10
1739156670000|2025-02-10 03:04:30|112735.4|112685.4|112734.9|112684.9|112736.6|112686.6|112734.9|112684.9|7
1739156680000|2025-02-10 03:04:40|112735|112685|112736|112686|112736|112686|112734.8|112684.8|4
1739156690000|2025-02-10 03:04:50|112736.2|112686.2|112738|112688|112741.5|112691.5|112734.8|112684.8|9
1739156700000|2025-02-10 03:05:00|112738.1|112688.1|112725.6|112675.6|112738.1|112688.1|112719|112669|17
1739156710000|2025-02-10 03:05:10|112720|112670|112711.7|112661.7|112720|112670|112710.9|112660.9|60
1739156720000|2025-02-10 03:05:20|112712.6|112662.6|112711.6|112661.6|112713.2|112663.2|112709|112659|45
1739156730000|2025-02-10 03:05:30|112711.5|112661.5|112705|112655|112713.2|112663.2|112705|112655|11
1739156740000|2025-02-10 03:05:40|112704.8|112654.8|112703.2|112653.2|112712.9|112662.9|112700.9|112650.9|30
1739156750000|2025-02-10 03:05:50|112702.4|112652.4|112690.6|112640.6|112702.4|112652.4|112690.6|112640.6|15
1739156760000|2025-02-10 03:06:00|112689.9|112639.9|112689.4|112639.4|112690.6|112640.6|112689.1|112639.1|6
1739156770000|2025-02-10 03:06:10|112688.9|112638.9|112689.5|112639.5|112692.4|112642.4|112688.9|112638.9|10
1739156780000|2025-02-10 03:06:20|112688.5|112638.5|112688.3|112638.3|112688.5|112638.5|112688.2|112638.2|6
1739156790000|2025-02-10 03:06:30|112687.9|112637.9|112687|112637|112688.1|112638.1|112687|112637|4
1739156800000|2025-02-10 03:06:40|112686.6|112636.6|112687.1|112637.1|112687.1|112637.1|112686.1|112636.1|5
1739156810000|2025-02-10 03:06:50|112687|112637|112685.7|112635.7|112687.2|112637.2|112685.4|112635.4|7
1739156820000|2025-02-10 03:07:00|112685.6|112635.6|112685.6|112635.6|112690.2|112640.2|112685.5|112635.5|16
1739156830000|2025-02-10 03:07:10|112685.5|112635.5|112685.3|112635.3|112686.6|112636.6|112685.3|112635.3|7
1739156840000|2025-02-10 03:07:20|112685.1|112635.1|112678.1|112628.1|112688.8|112638.8|112678.1|112628.1|25
1739156850000|2025-02-10 03:07:30|112677.2|112627.2|112679.6|112629.6|112680|112630|112675.8|112625.8|28
1739156860000|2025-02-10 03:07:40|112679.5|112629.5|112677.3|112627.3|112679.6|112629.6|112676.7|112626.7|9
1739156870000|2025-02-10 03:07:50|112677.5|112627.5|112677.9|112627.9|112679.1|112629.1|112677.5|112627.5|7
1739156880000|2025-02-10 03:08:00|112680.1|112630.1|112681.9|112631.9|112682.9|112632.9|112677.5|112627.5|7
1739156890000|2025-02-10 03:08:10|112682.4|112632.4|112677.7|112627.7|112682.4|112632.4|112677.7|112627.7|12
1739156900000|2025-02-10 03:08:20|112678.6|112628.6|112679.2|112629.2|112681.3|112631.3|112678.2|112628.2|7
1739156910000|2025-02-10 03:08:30|112679.3|112629.3|112680|112630|112680|112630|112677.3|112627.3|10
1739156920000|2025-02-10 03:08:40|112680.3|112630.3|112681.2|112631.2|112681.3|112631.3|112679.8|112629.8|10
1739156930000|2025-02-10 03:08:50|112681.7|112631.7|112681.7|112631.7|112681.7|112631.7|112681.7|112631.7|1
1739156940000|2025-02-10 03:09:00|112681.8|112631.8|112682.6|112632.6|112684.8|112634.8|112681|112631|17
1739156950000|2025-02-10 03:09:10|112681.4|112631.4|112681.9|112631.9|112681.9|112631.9|112681.4|112631.4|2
1739156960000|2025-02-10 03:09:20|112683|112633|112681.8|112631.8|112683|112633|112681.8|112631.8|5
1739156970000|2025-02-10 03:09:30|112682.3|112632.3|112683.3|112633.3|112683.7|112633.7|112682.1|112632.1|5
1739156980000|2025-02-10 03:09:40|112683.2|112633.2|112682.4|112632.4|112686.1|112636.1|112681.8|112631.8|11
1739156990000|2025-02-10 03:09:50|112682.2|112632.2|112682.5|112632.5|112686.9|112636.9|112682.2|112632.2|7
1739157000000|2025-02-10 03:10:00|112682.6|112632.6|112680.8|112630.8|112684.1|112634.1|112679.2|112629.2|21
1739157010000|2025-02-10 03:10:10|112681.5|112631.5|112680.9|112630.9|112682|112632|112680.1|112630.1|7
1739157020000|2025-02-10 03:10:20|112680.6|112630.6|112678|112628|112683.2|112633.2|112677.8|112627.8|14
1739157030000|2025-02-10 03:10:30|112679.8|112629.8|112679.4|112629.4|112679.8|112629.8|112679.2|112629.2|4
1739157040000|2025-02-10 03:10:40|112679.2|112629.2|112679.4|112629.4|112679.5|112629.5|112679.2|112629.2|4
1739157050000|2025-02-10 03:10:50|112678.2|112628.2|112677.6|112627.6|112680.3|112630.3|112677.3|112627.3|8
1739157060000|2025-02-10 03:11:00|112678.9|112628.9|112678.5|112628.5|112678.9|112628.9|112677.5|112627.5|4
1739157070000|2025-02-10 03:11:10|112678.8|112628.8|112678.8|112628.8|112678.8|112628.8|112678.8|112628.8|1
1739157080000|2025-02-10 03:11:20|112678.9|112628.9|112677.1|112627.1|112679.5|112629.5|112677.1|112627.1|5
1739157090000|2025-02-10 03:11:30|112679.8|112629.8|112679.8|112629.8|112682|112632|112677.9|112627.9|16
1739157100000|2025-02-10 03:11:40|112681|112631|112682|112632|112684.9|112634.9|112680.5|112630.5|14
1739157110000|2025-02-10 03:11:50|112683.1|112633.1|112679.6|112629.6|112687.6|112637.6|112679.3|112629.3|31
1739157120000|2025-02-10 03:12:00|112679.7|112629.7|112662.4|112612.4|112680.4|112630.4|112662.4|112612.4|22
1739157130000|2025-02-10 03:12:10|112665.8|112615.8|112663.4|112613.4|112665.8|112615.8|112657.2|112607.2|37
1739157140000|2025-02-10 03:12:20|112662.9|112612.9|112662.9|112612.9|112664.5|112614.5|112661.5|112611.5|15
1739157150000|2025-02-10 03:12:30|112661.9|112611.9|112662.8|112612.8|112667|112617|112660.8|112610.8|25
1739157160000|2025-02-10 03:12:40|112663.6|112613.6|112664.2|112614.2|112664.5|112614.5|112663.6|112613.6|7
1739157170000|2025-02-10 03:12:50|112664.1|112614.1|112664.9|112614.9|112666|112616|112663.4|112613.4|11
1739157180000|2025-02-10 03:13:00|112664.8|112614.8|112660.8|112610.8|112664.8|112614.8|112660.6|112610.6|19
1739157190000|2025-02-10 03:13:10|112662.4|112612.4|112663.4|112613.4|112666.6|112616.6|112661.5|112611.5|17
1739157200000|2025-02-10 03:13:20|112663.3|112613.3|112661.4|112611.4|112666.2|112616.2|112660.6|112610.6|18
1739157210000|2025-02-10 03:13:30|112661.3|112611.3|112661.8|112611.8|112662.7|112612.7|112661|112611|8
1739157220000|2025-02-10 03:13:40|112662.1|112612.1|112664.6|112614.6|112665.4|112615.4|112661.7|112611.7|15
1739157230000|2025-02-10 03:13:50|112663.8|112613.8|112665.9|112615.9|112672.8|112622.8|112662.6|112612.6|26
1739157240000|2025-02-10 03:14:00|112666.4|112616.4|112665.8|112615.8|112668.9|112618.9|112665.7|112615.7|10
1739157250000|2025-02-10 03:14:10|112665.7|112615.7|112665.2|112615.2|112665.7|112615.7|112665.2|112615.2|4
1739157260000|2025-02-10 03:14:20|112665.1|112615.1|112666.7|112616.7|112668.6|112618.6|112665.1|112615.1|6
1739157270000|2025-02-10 03:14:30|112666.8|112616.8|112663.4|112613.4|112666.8|112616.8|112663.4|112613.4|8
1739157280000|2025-02-10 03:14:40|112663.7|112613.7|112663.2|112613.2|112663.7|112613.7|112663.2|112613.2|4
1739157290000|2025-02-10 03:14:50|112664|112614|112664.2|112614.2|112664.2|112614.2|112664|112614|2
1739157300000|2025-02-10 03:15:00|112664.5|112614.5|112660.7|112610.7|112667.5|112617.5|112660.7|112610.7|24
1739157310000|2025-02-10 03:15:10|112660.2|112610.2|112654.4|112604.4|112660.2|112610.2|112654.4|112604.4|12
1739157320000|2025-02-10 03:15:20|112654.5|112604.5|112656|112606|112656.5|112606.5|112654.5|112604.5|7
1739157330000|2025-02-10 03:15:30|112656.1|112606.1|112655.8|112605.8|112656.1|112606.1|112650.6|112600.6|15
1739157340000|2025-02-10 03:15:40|112656.4|112606.4|112658.7|112608.7|112660.4|112610.4|112656.4|112606.4|8
1739157350000|2025-02-10 03:15:50|112658.6|112608.6|112662.3|112612.3|112662.3|112612.3|112656.8|112606.8|5
1739157360000|2025-02-10 03:16:00|112662.2|112612.2|112650.5|112600.5|112662.2|112612.2|112650|112600|12
1739157370000|2025-02-10 03:16:10|112650.6|112600.6|112650.7|112600.7|112650.7|112600.7|112650.6|112600.6|2
1739157380000|2025-02-10 03:16:20|112650.9|112600.9|112663.8|112613.8|112666|112616|112650.9|112600.9|11
1739157390000|2025-02-10 03:16:30|112659.7|112609.7|112651.3|112601.3|112661.7|112611.7|112651.3|112601.3|26
1739157400000|2025-02-10 03:16:40|112651.4|112601.4|112651.8|112601.8|112655.6|112605.6|112649.1|112599.1|33
1739157410000|2025-02-10 03:16:50|112652.6|112602.6|112653.2|112603.2|112653.2|112603.2|112651.8|112601.8|5
1739157420000|2025-02-10 03:17:00|112653.3|112603.3|112651.7|112601.7|112659.9|112609.9|112651.7|112601.7|32
1739157430000|2025-02-10 03:17:10|112652.9|112602.9|112656|112606|112657.6|112607.6|112651.8|112601.8|22
1739157440000|2025-02-10 03:17:20|112655.4|112605.4|112659.3|112609.3|112659.3|112609.3|112655.4|112605.4|5
1739157450000|2025-02-10 03:17:30|112659.1|112609.1|112659.1|112609.1|112659.1|112609.1|112659|112609|3
1739157460000|2025-02-10 03:17:40|112658.9|112608.9|112656.8|112606.8|112658.9|112608.9|112654|112604|9
1739157470000|2025-02-10 03:17:50|112656.2|112606.2|112657.7|112607.7|112657.7|112607.7|112655.9|112605.9|7
1739157480000|2025-02-10 03:18:00|112657.6|112607.6|112657.8|112607.8|112657.8|112607.8|112657.6|112607.6|3
1739157490000|2025-02-10 03:18:10|112657.1|112607.1|112655|112605|112657.1|112607.1|112651.4|112601.4|21
1739157500000|2025-02-10 03:18:20|112655.7|112605.7|112655.1|112605.1|112655.7|112605.7|112652.9|112602.9|9
1739157510000|2025-02-10 03:18:30|112652.9|112602.9|112650|112600|112655.1|112605.1|112650|112600|11
1739157520000|2025-02-10 03:18:40|112649|112599|112647.2|112597.2|112649|112599|112647.2|112597.2|4
1739157530000|2025-02-10 03:18:50|112646.2|112596.2|112635|112585|112648.2|112598.2|112633.9|112583.9|18
1739157540000|2025-02-10 03:19:00|112634.6|112584.6|112644.2|112594.2|112644.2|112594.2|112634.6|112584.6|14
1739157550000|2025-02-10 03:19:10|112644|112594|112642.3|112592.3|112644|112594|112642.3|112592.3|4
1739157560000|2025-02-10 03:19:20|112641.3|112591.3|112641|112591|112641.3|112591.3|112640.4|112590.4|4
1739157570000|2025-02-10 03:19:30|112640.8|112590.8|112640.6|112590.6|112640.8|112590.8|112640|112590|10
1739157580000|2025-02-10 03:19:40|112640.3|112590.3|112640.6|112590.6|112641.4|112591.4|112640.2|112590.2|9
1739157590000|2025-02-10 03:19:50|112640.8|112590.8|112641.8|112591.8|112642|112592|112640.8|112590.8|6
1739157600000|2025-02-10 03:20:00|112642.6|112592.6|112642.4|112592.4|112643.1|112593.1|112641.4|112591.4|9
1739157610000|2025-02-10 03:20:10|112641.2|112591.2|112642.2|112592.2|112642.4|112592.4|112641.2|112591.2|5
1739157620000|2025-02-10 03:20:20|112642|112592|112645.1|112595.1|112646|112596|112641.7|112591.7|11
1739157630000|2025-02-10 03:20:30|112645|112595|112642.2|112592.2|112645|112595|112642.2|112592.2|7
1739157640000|2025-02-10 03:20:40|112643.6|112593.6|112643.9|112593.9|112644|112594|112642.5|112592.5|7
1739157650000|2025-02-10 03:20:50|112642.9|112592.9|112630.7|112580.7|112642.9|112592.9|112629.4|112579.4|31
1739157660000|2025-02-10 03:21:00|112631|112581|112631|112581|112633.8|112583.8|112629|112579|13
1739157670000|2025-02-10 03:21:10|112630.9|112580.9|112629.9|112579.9|112632.6|112582.6|112629.6|112579.6|17
1739157680000|2025-02-10 03:21:20|112629.7|112579.7|112629.8|112579.8|112630|112580|112629.4|112579.4|6
1739157690000|2025-02-10 03:21:30|112629.9|112579.9|112629.1|112579.1|112632|112582|112629.1|112579.1|14
1739157700000|2025-02-10 03:21:40|112629.2|112579.2|112626.1|112576.1|112630.3|112580.3|112626.1|112576.1|11
1739157710000|2025-02-10 03:21:50|112625.1|112575.1|112622.6|112572.6|112625.3|112575.3|112620.6|112570.6|11
1739157720000|2025-02-10 03:22:00|112622.5|112572.5|112621.9|112571.9|112622.5|112572.5|112621.8|112571.8|4
1739157730000|2025-02-10 03:22:10|112620.8|112570.8|112625.1|112575.1|112625.1|112575.1|112619.4|112569.4|14
1739157740000|2025-02-10 03:22:20|112624.1|112574.1|112624|112574|112626.4|112576.4|112623.9|112573.9|8
1739157750000|2025-02-10 03:22:30|112625.9|112575.9|112623.9|112573.9|112625.9|112575.9|112622.7|112572.7|13
1739157760000|2025-02-10 03:22:40|112623.6|112573.6|112625.1|112575.1|112625.1|112575.1|112623.6|112573.6|7
1739157770000|2025-02-10 03:22:50|112625|112575|112625|112575|112625|112575|112625|112575|1
1739157780000|2025-02-10 03:23:00|112624.2|112574.2|112622.1|112572.1|112624.2|112574.2|112620.8|112570.8|8
1739157790000|2025-02-10 03:23:10|112622.2|112572.2|112620.5|112570.5|112622.2|112572.2|112620.1|112570.1|5
1739157800000|2025-02-10 03:23:20|112620.2|112570.2|112619.8|112569.8|112620.2|112570.2|112619.8|112569.8|3
1739157810000|2025-02-10 03:23:30|112619.9|112569.9|112617.5|112567.5|112620.2|112570.2|112617.5|112567.5|6
1739157820000|2025-02-10 03:23:40|112617.3|112567.3|112617|112567|112618.7|112568.7|112616.3|112566.3|11
1739157830000|2025-02-10 03:23:50|112618.3|112568.3|112616.5|112566.5|112618.3|112568.3|112616.2|112566.2|6
1739157840000|2025-02-10 03:24:00|112616.3|112566.3|112614|112564|112618.6|112568.6|112614|112564|7
1739157850000|2025-02-10 03:24:10|112613.1|112563.1|112615.8|112565.8|112616.8|112566.8|112612.7|112562.7|10
1739157860000|2025-02-10 03:24:20|112616.2|112566.2|112613.9|112563.9|112618.7|112568.7|112612.7|112562.7|21
1739157870000|2025-02-10 03:24:30|112613.7|112563.7|112621.3|112571.3|112625.7|112575.7|112612.9|112562.9|20
1739157880000|2025-02-10 03:24:40|112620.2|112570.2|112619.3|112569.3|112620.7|112570.7|112618.8|112568.8|12
1739157890000|2025-02-10 03:24:50|112621.3|112571.3|112623.2|112573.2|112623.2|112573.2|112621.3|112571.3|4
1739157900000|2025-02-10 03:25:00|112623.4|112573.4|112623.4|112573.4|112623.4|112573.4|112623.4|112573.4|1
1739157910000|2025-02-10 03:25:10|112623.3|112573.3|112623.3|112573.3|112623.3|112573.3|112623.3|112573.3|1
1739157920000|2025-02-10 03:25:20|112626|112576|112625.2|112575.2|112626|112576|112624.1|112574.1|9
1739157930000|2025-02-10 03:25:30|112624.9|112574.9|112618.3|112568.3|112627.1|112577.1|112616.8|112566.8|15
1739157940000|2025-02-10 03:25:40|112616.2|112566.2|112613.9|112563.9|112616.2|112566.2|112613.8|112563.8|6
1739157950000|2025-02-10 03:25:50|112614.1|112564.1|112615.7|112565.7|112617.4|112567.4|112614|112564|7
1739157960000|2025-02-10 03:26:00|112615.9|112565.9|112616.5|112566.5|112616.5|112566.5|112614.3|112564.3|6
1739157970000|2025-02-10 03:26:10|112616.7|112566.7|112623|112573|112623|112573|112616.7|112566.7|9
1739157980000|2025-02-10 03:26:20|112622.7|112572.7|112615.7|112565.7|112622.7|112572.7|112614.8|112564.8|12
1739157990000|2025-02-10 03:26:30|112615.1|112565.1|112615.8|112565.8|112617.4|112567.4|112614.7|112564.7|16
1739158000000|2025-02-10 03:26:40|112615.3|112565.3|112614.3|112564.3|112617|112567|112613.3|112563.3|11
1739158010000|2025-02-10 03:26:50|112613.8|112563.8|112613.5|112563.5|112616|112566|112613.5|112563.5|8
1739158020000|2025-02-10 03:27:00|112613.7|112563.7|112612.1|112562.1|112613.7|112563.7|112611.9|112561.9|6
1739158030000|2025-02-10 03:27:10|112610.8|112560.8|112609.6|112559.6|112611.1|112561.1|112609.1|112559.1|10
1739158040000|2025-02-10 03:27:20|112609.4|112559.4|112609.8|112559.8|112612.4|112562.4|112609.4|112559.4|5
1739158050000|2025-02-10 03:27:30|112610.8|112560.8|112617.5|112567.5|112618.5|112568.5|112610.8|112560.8|11
1739158060000|2025-02-10 03:27:40|112620.2|112570.2|112622.5|112572.5|112624.2|112574.2|112620.2|112570.2|12
1739158070000|2025-02-10 03:27:50|112622.6|112572.6|112620|112570|112623.1|112573.1|112619.6|112569.6|10
1739158080000|2025-02-10 03:28:00|112620.6|112570.6|112619.3|112569.3|112620.6|112570.6|112619.3|112569.3|5
1739158090000|2025-02-10 03:28:10|112619.4|112569.4|112618.9|112568.9|112619.4|112569.4|112618.5|112568.5|4
1739158100000|2025-02-10 03:28:20|112619|112569|112619.5|112569.5|112623.7|112573.7|112618.6|112568.6|12
1739158110000|2025-02-10 03:28:30|112619.8|112569.8|112619.7|112569.7|112619.8|112569.8|112619.7|112569.7|2
1739158120000|2025-02-10 03:28:40|112620.8|112570.8|112619.5|112569.5|112620.9|112570.9|112619.4|112569.4|7
1739158130000|2025-02-10 03:28:50|112619.4|112569.4|112620.8|112570.8|112620.8|112570.8|112619.4|112569.4|4
1739158140000|2025-02-10 03:29:00|112620|112570|112618.4|112568.4|112620|112570|112617.3|112567.3|6
1739158150000|2025-02-10 03:29:10|112618.1|112568.1|112618.1|112568.1|112618.1|112568.1|112618.1|112568.1|1
1739158160000|2025-02-10 03:29:20|112617.9|112567.9|112618.1|112568.1|112618.1|112568.1|112617.9|112567.9|2
1739158170000|2025-02-10 03:29:30|112618.2|112568.2|112619.3|112569.3|112621.6|112571.6|112618.2|112568.2|8
1739158180000|2025-02-10 03:29:40|112619.2|112569.2|112618.1|112568.1|112619.2|112569.2|112618|112568|4
1739158190000|2025-02-10 03:29:50|112618|112568|112619.1|112569.1|112619.2|112569.2|112618|112568|4
1739158200000|2025-02-10 03:30:00|112621.2|112571.2|112621.9|112571.9|112624.3|112574.3|112621.2|112571.2|8
1739158210000|2025-02-10 03:30:10|112622|112572|112623|112573|112626.3|112576.3|112622|112572|8
1739158220000|2025-02-10 03:30:20|112624|112574|112618.7|112568.7|112625.4|112575.4|112618.2|112568.2|22
1739158230000|2025-02-10 03:30:30|112621.1|112571.1|112613.2|112563.2|112621.2|112571.2|112613.2|112563.2|27
1739158240000|2025-02-10 03:30:40|112613.3|112563.3|112621.8|112571.8|112622.6|112572.6|112613.3|112563.3|12
1739158250000|2025-02-10 03:30:50|112622.3|112572.3|112620|112570|112623.1|112573.1|112618.9|112568.9|32
1739158260000|2025-02-10 03:31:00|112621|112571|112615.4|112565.4|112623.6|112573.6|112615.4|112565.4|38
1739158270000|2025-02-10 03:31:10|112615.3|112565.3|112616.1|112566.1|112618|112568|112615.3|112565.3|12
1739158280000|2025-02-10 03:31:20|112618.1|112568.1|112615.2|112565.2|112618.1|112568.1|112612.6|112562.6|24
1739158290000|2025-02-10 03:31:30|112614.4|112564.4|112611.4|112561.4|112615.5|112565.5|112611.1|112561.1|12
1739158300000|2025-02-10 03:31:40|112611.8|112561.8|112610.9|112560.9|112612.8|112562.8|112610.5|112560.5|8
1739158310000|2025-02-10 03:31:50|112610.6|112560.6|112611.9|112561.9|112611.9|112561.9|112610.6|112560.6|3
1739158320000|2025-02-10 03:32:00|112612.1|112562.1|112612.7|112562.7|112616.5|112566.5|112611.8|112561.8|23
1739158330000|2025-02-10 03:32:10|112612.3|112562.3|112614.2|112564.2|112614.6|112564.6|112612.1|112562.1|11
1739158340000|2025-02-10 03:32:20|112616.2|112566.2|112612.4|112562.4|112616.6|112566.6|112612.4|112562.4|8
1739158350000|2025-02-10 03:32:30|112612.5|112562.5|112612.3|112562.3|112612.5|112562.5|112612.3|112562.3|3
1739158360000|2025-02-10 03:32:40|112612.4|112562.4|112612.3|112562.3|112612.4|112562.4|112612.3|112562.3|2
1739158370000|2025-02-10 03:32:50|112611.7|112561.7|112618|112568|112618|112568|112611.7|112561.7|2
1739158380000|2025-02-10 03:33:00|112617.7|112567.7|112617.6|112567.6|112617.9|112567.9|112611.7|112561.7|7
1739158390000|2025-02-10 03:33:10|112615.2|112565.2|112620.6|112570.6|112621.8|112571.8|112615.2|112565.2|13
1739158400000|2025-02-10 03:33:20|112620.7|112570.7|112620.4|112570.4|112620.7|112570.7|112620.4|112570.4|4
1739158410000|2025-02-10 03:33:30|112617.9|112567.9|112612.5|112562.5|112618|112568|112610.7|112560.7|16
1739158420000|2025-02-10 03:33:40|112612.7|112562.7|112612.4|112562.4|112612.7|112562.7|112612.4|112562.4|3
1739158430000|2025-02-10 03:33:50|112614.2|112564.2|112615.5|112565.5|112615.7|112565.7|112612.3|112562.3|7
1739158440000|2025-02-10 03:34:00|112613.4|112563.4|112610.2|112560.2|112613.4|112563.4|112610.2|112560.2|9
1739158450000|2025-02-10 03:34:10|112610.3|112560.3|112610.6|112560.6|112612.5|112562.5|112610.3|112560.3|7
1739158460000|2025-02-10 03:34:20|112610.5|112560.5|112610.6|112560.6|112612.2|112562.2|112608.5|112558.5|16
1739158470000|2025-02-10 03:34:30|112611.3|112561.3|112609.6|112559.6|112611.3|112561.3|112609.5|112559.5|5
1739158480000|2025-02-10 03:34:40|112610.4|112560.4|112610.1|112560.1|112612.7|112562.7|112609|112559|9
1739158490000|2025-02-10 03:34:50|112609.9|112559.9|112610.6|112560.6|112612|112562|112609.5|112559.5|11
1739158500000|2025-02-10 03:35:00|112610.4|112560.4|112610.7|112560.7|112613.3|112563.3|112609.7|112559.7|16
1739158510000|2025-02-10 03:35:10|112609.8|112559.8|112610.9|112560.9|112612|112562|112609.3|112559.3|12
1739158530000|2025-02-10 03:35:30|112609.9|112559.9|112606.7|112556.7|112609.9|112559.9|112606.7|112556.7|5
1739158540000|2025-02-10 03:35:40|112605.3|112555.3|112606.1|112556.1|112609.2|112559.2|112605.3|112555.3|12
1739158550000|2025-02-10 03:35:50|112608.6|112558.6|112605.9|112555.9|112608.6|112558.6|112605.6|112555.6|7
1739158560000|2025-02-10 03:36:00|112606.8|112556.8|112606.8|112556.8|112606.8|112556.8|112605.7|112555.7|3
1739158570000|2025-02-10 03:36:10|112607.2|112557.2|112615.8|112565.8|112618.7|112568.7|112606.8|112556.8|17
1739158580000|2025-02-10 03:36:20|112617.2|112567.2|112616.5|112566.5|112617.3|112567.3|112615.1|112565.1|11
1739158590000|2025-02-10 03:36:30|112615.4|112565.4|112615.5|112565.5|112615.5|112565.5|112615.4|112565.4|2
1739158600000|2025-02-10 03:36:40|112617.4|112567.4|112613.1|112563.1|112617.4|112567.4|112612.6|112562.6|8
1739158610000|2025-02-10 03:36:50|112614.9|112564.9|112612.6|112562.6|112618|112568|112612.6|112562.6|16
1739158620000|2025-02-10 03:37:00|112612.8|112562.8|112618|112568|112619.7|112569.7|112612.6|112562.6|18
1739158630000|2025-02-10 03:37:10|112618.9|112568.9|112617.3|112567.3|112621.1|112571.1|112615.7|112565.7|17
1739158640000|2025-02-10 03:37:20|112617.5|112567.5|112614.7|112564.7|112618.4|112568.4|112614.7|112564.7|8
1739158650000|2025-02-10 03:37:30|112615.5|112565.5|112618.8|112568.8|112618.8|112568.8|112615.5|112565.5|7
1739158660000|2025-02-10 03:37:40|112621.6|112571.6|112624.8|112574.8|112624.8|112574.8|112619.7|112569.7|24
1739158670000|2025-02-10 03:37:50|112624.7|112574.7|112624.5|112574.5|112624.7|112574.7|112623.4|112573.4|5
1739158680000|2025-02-10 03:38:00|112624.4|112574.4|112634.2|112584.2|112635.3|112585.3|112624.4|112574.4|9
1739158690000|2025-02-10 03:38:10|112635.2|112585.2|112637.9|112587.9|112637.9|112587.9|112633.1|112583.1|13
1739158700000|2025-02-10 03:38:20|112638|112588|112641.3|112591.3|112643.5|112593.5|112638|112588|12
1739158710000|2025-02-10 03:38:30|112643|112593|112641.9|112591.9|112643|112593|112640.3|112590.3|6
1739158720000|2025-02-10 03:38:40|112641.8|112591.8|112641.6|112591.6|112642.9|112592.9|112639.5|112589.5|8
1739158730000|2025-02-10 03:38:50|112641.7|112591.7|112638.9|112588.9|112641.7|112591.7|112638.9|112588.9|3
1739158740000|2025-02-10 03:39:00|112638.8|112588.8|112639.1|112589.1|112640.3|112590.3|112637.1|112587.1|11
1739158750000|2025-02-10 03:39:10|112640.1|112590.1|112640.2|112590.2|112640.2|112590.2|112640.1|112590.1|2
1739158760000|2025-02-10 03:39:20|112639.1|112589.1|112639|112589|112640.5|112590.5|112637.7|112587.7|20
1739158770000|2025-02-10 03:39:30|112638.9|112588.9|112639.2|112589.2|112639.2|112589.2|112637.8|112587.8|5
1739158780000|2025-02-10 03:39:40|112639.1|112589.1|112639.2|112589.2|112639.2|112589.2|112639.1|112589.1|2
1739158790000|2025-02-10 03:39:50|112639.1|112589.1|112636.9|112586.9|112639.1|112589.1|112634.1|112584.1|9
1739158800000|2025-02-10 03:40:00|112638|112588|112635.8|112585.8|112638|112588|112635.8|112585.8|5
1739158810000|2025-02-10 03:40:10|112634.8|112584.8|112631.2|112581.2|112634.8|112584.8|112631|112581|9
1739158830000|2025-02-10 03:40:30|112632.4|112582.4|112636.9|112586.9|112638.2|112588.2|112632.4|112582.4|24
1739158840000|2025-02-10 03:40:40|112639.2|112589.2|112639.3|112589.3|112640.1|112590.1|112636|112586|16
1739158850000|2025-02-10 03:40:50|112641.5|112591.5|112640.7|112590.7|112643.1|112593.1|112639.5|112589.5|18
1739158860000|2025-02-10 03:41:00|112640.8|112590.8|112640.7|112590.7|112640.8|112590.8|112640.7|112590.7|2
1739158870000|2025-02-10 03:41:10|112639.6|112589.6|112638|112588|112639.6|112589.6|112638|112588|2
1739158880000|2025-02-10 03:41:20|112638.2|112588.2|112639.8|112589.8|112642.4|112592.4|112638.2|112588.2|8
1739158890000|2025-02-10 03:41:30|112639.9|112589.9|112639.9|112589.9|112639.9|112589.9|112639.9|112589.9|1
1739158910000|2025-02-10 03:41:50|112639.4|112589.4|112640.3|112590.3|112642.3|112592.3|112639.4|112589.4|9
1739158920000|2025-02-10 03:42:00|112641.4|112591.4|112642.2|112592.2|112642.2|112592.2|112641.4|112591.4|4
1739158930000|2025-02-10 03:42:10|112642.4|112592.4|112642.2|112592.2|112642.4|112592.4|112642.1|112592.1|4
1739158950000|2025-02-10 03:42:30|112642.1|112592.1|112642.1|112592.1|112642.1|112592.1|112642.1|112592.1|1
1739158960000|2025-02-10 03:42:40|112647.2|112597.2|112647.2|112597.2|112647.2|112597.2|112646.7|112596.7|3
1739158970000|2025-02-10 03:42:50|112646.8|112596.8|112641.3|112591.3|112647.1|112597.1|112641.3|112591.3|6
1739158980000|2025-02-10 03:43:00|112642.3|112592.3|112642.6|112592.6|112642.6|112592.6|112642.3|112592.3|2
1739158990000|2025-02-10 03:43:10|112642.3|112592.3|112658.8|112608.8|112661.3|112611.3|112640.3|112590.3|14
1739159000000|2025-02-10 03:43:20|112657.8|112607.8|112648.7|112598.7|112660.7|112610.7|112648.7|112598.7|13
1739159010000|2025-02-10 03:43:30|112648.2|112598.2|112648.3|112598.3|112649.7|112599.7|112648.2|112598.2|5
1739159020000|2025-02-10 03:43:40|112647.3|112597.3|112646|112596|112647.8|112597.8|112645.5|112595.5|8
1739159030000|2025-02-10 03:43:50|112646.1|112596.1|112646.3|112596.3|112646.3|112596.3|112646.1|112596.1|2
1739159040000|2025-02-10 03:44:00|112647.4|112597.4|112647.1|112597.1|112649.4|112599.4|112647|112597|4
1739159050000|2025-02-10 03:44:10|112647.3|112597.3|112647.7|112597.7|112649.2|112599.2|112647.3|112597.3|7
1739159060000|2025-02-10 03:44:20|112647.3|112597.3|112646.6|112596.6|112648.8|112598.8|112646.6|112596.6|7
1739159080000|2025-02-10 03:44:40|112646.8|112596.8|112648.8|112598.8|112649.7|112599.7|112644.6|112594.6|11
1739159090000|2025-02-10 03:44:50|112648.9|112598.9|112648.4|112598.4|112649.7|112599.7|112648.4|112598.4|4
1739159100000|2025-02-10 03:45:00|112649.4|112599.4|112647.1|112597.1|112649.4|112599.4|112645.9|112595.9|7
1739159110000|2025-02-10 03:45:10|112647.6|112597.6|112647.6|112597.6|112647.6|112597.6|112647.4|112597.4|4
1739159130000|2025-02-10 03:45:30|112647.3|112597.3|112644.2|112594.2|112647.3|112597.3|112644.2|112594.2|7
1739159140000|2025-02-10 03:45:40|112643.6|112593.6|112640.3|112590.3|112644.7|112594.7|112639.1|112589.1|18
1739159150000|2025-02-10 03:45:50|112639.8|112589.8|112640.4|112590.4|112640.4|112590.4|112639.8|112589.8|2
1739159160000|2025-02-10 03:46:00|112639.3|112589.3|112633.6|112583.6|112641|112591|112633.6|112583.6|7
1739159170000|2025-02-10 03:46:10|112633.7|112583.7|112635.6|112585.6|112635.6|112585.6|112633.7|112583.7|3
1739159180000|2025-02-10 03:46:20|112635.7|112585.7|112632.8|112582.8|112636.4|112586.4|112632.8|112582.8|4
1739159190000|2025-02-10 03:46:30|112633.1|112583.1|112633.2|112583.2|112635.5|112585.5|112633|112583|8
1739159200000|2025-02-10 03:46:40|112633.8|112583.8|112634.5|112584.5|112634.8|112584.8|112633.8|112583.8|7
1739159210000|2025-02-10 03:46:50|112634.4|112584.4|112634.1|112584.1|112634.8|112584.8|112634.1|112584.1|4
1739159220000|2025-02-10 03:47:00|112633.7|112583.7|112636.5|112586.5|112636.5|112586.5|112633.7|112583.7|5
1739159230000|2025-02-10 03:47:10|112636.4|112586.4|112639.6|112589.6|112641.9|112591.9|112636.4|112586.4|9
1739159240000|2025-02-10 03:47:20|112638.5|112588.5|112638.5|112588.5|112639|112589|112638.5|112588.5|4
1739159250000|2025-02-10 03:47:30|112638.7|112588.7|112619.4|112569.4|112638.7|112588.7|112618.4|112568.4|12
1739159260000|2025-02-10 03:47:40|112619.1|112569.1|112618.3|112568.3|112620.2|112570.2|112617|112567|7
1739159270000|2025-02-10 03:47:50|112617.3|112567.3|112608.9|112558.9|112617.3|112567.3|112608.8|112558.8|8
1739159280000|2025-02-10 03:48:00|112609.2|112559.2|112610|112560|112610.4|112560.4|112609|112559|5
1739159290000|2025-02-10 03:48:10|112609.9|112559.9|112610|112560|112610|112560|112609.9|112559.9|2
1739159300000|2025-02-10 03:48:20|112610.1|112560.1|112609.8|112559.8|112610.1|112560.1|112609.5|112559.5|5
1739159310000|2025-02-10 03:48:30|112610.8|112560.8|112613.8|112563.8|112615.8|112565.8|112610.8|112560.8|9
1739159320000|2025-02-10 03:48:40|112613.4|112563.4|112621.3|112571.3|112624.1|112574.1|112613.4|112563.4|7
1739159330000|2025-02-10 03:48:50|112621.4|112571.4|112622.7|112572.7|112624.6|112574.6|112621.4|112571.4|6
1739159340000|2025-02-10 03:49:00|112623|112573|112622.8|112572.8|112623.9|112573.9|112622.4|112572.4|8
1739159350000|2025-02-10 03:49:10|112621.7|112571.7|112621.2|112571.2|112621.7|112571.7|112621.2|112571.2|2
1739159360000|2025-02-10 03:49:20|112620.2|112570.2|112620.6|112570.6|112623.7|112573.7|112620.2|112570.2|4
1739159370000|2025-02-10 03:49:30|112620.4|112570.4|112621.4|112571.4|112621.4|112571.4|112620.4|112570.4|7
1739159380000|2025-02-10 03:49:40|112620.4|112570.4|112620.4|112570.4|112621.4|112571.4|112620.3|112570.3|8
1739159390000|2025-02-10 03:49:50|112619.4|112569.4|112622.3|112572.3|112622.3|112572.3|112619.4|112569.4|5
1739159400000|2025-02-10 03:50:00|112622.8|112572.8|112619.9|112569.9|112622.8|112572.8|112619.2|112569.2|10
1739159410000|2025-02-10 03:50:10|112620.4|112570.4|112620.1|112570.1|112620.4|112570.4|112620.1|112570.1|2
1739159420000|2025-02-10 03:50:20|112619.8|112569.8|112619.4|112569.4|112621.1|112571.1|112618|112568|9
1739159430000|2025-02-10 03:50:30|112619.5|112569.5|112620.1|112570.1|112620.1|112570.1|112618.8|112568.8|5
1739159440000|2025-02-10 03:50:40|112620.7|112570.7|112621.6|112571.6|112624.3|112574.3|112620.7|112570.7|12
1739159450000|2025-02-10 03:50:50|112621.7|112571.7|112622.9|112572.9|112622.9|112572.9|112620.4|112570.4|8
1739159460000|2025-02-10 03:51:00|112621.5|112571.5|112621.2|112571.2|112621.9|112571.9|112620.9|112570.9|6
1739159470000|2025-02-10 03:51:10|112621.4|112571.4|112619.1|112569.1|112621.5|112571.5|112619.1|112569.1|7
1739159480000|2025-02-10 03:51:20|112620.2|112570.2|112620.2|112570.2|112620.2|112570.2|112620.2|112570.2|1
1739159490000|2025-02-10 03:51:30|112623.3|112573.3|112620.6|112570.6|112623.6|112573.6|112620.6|112570.6|5
1739159500000|2025-02-10 03:51:40|112620.2|112570.2|112619.7|112569.7|112622|112572|112619.7|112569.7|6
1739159510000|2025-02-10 03:51:50|112619.6|112569.6|112617.7|112567.7|112619.6|112569.6|112617.7|112567.7|4
1739159520000|2025-02-10 03:52:00|112617.1|112567.1|112616.5|112566.5|112617.1|112567.1|112616.5|112566.5|2
1739159530000|2025-02-10 03:52:10|112616.7|112566.7|112616.5|112566.5|112616.7|112566.7|112616.5|112566.5|2
1739159540000|2025-02-10 03:52:20|112616.4|112566.4|112618.4|112568.4|112618.4|112568.4|112616.4|112566.4|2
1739159550000|2025-02-10 03:52:30|112615.2|112565.2|112612.7|112562.7|112616.6|112566.6|112611.9|112561.9|12
1739159560000|2025-02-10 03:52:40|112612.5|112562.5|112612.8|112562.8|112612.9|112562.9|112612.5|112562.5|4
1739159570000|2025-02-10 03:52:50|112612|112562|112610.8|112560.8|112612.1|112562.1|112610|112560|12
1739159590000|2025-02-10 03:53:10|112611|112561|112612.7|112562.7|112614|112564|112611|112561|6
1739159610000|2025-02-10 03:53:30|112612.6|112562.6|112614.5|112564.5|112615.2|112565.2|112612.6|112562.6|5
1739159620000|2025-02-10 03:53:40|112614.6|112564.6|112614.6|112564.6|112615.6|112565.6|112614.3|112564.3|5
1739159630000|2025-02-10 03:53:50|112614.4|112564.4|112615.1|112565.1|112615.3|112565.3|112614.4|112564.4|8
1739159640000|2025-02-10 03:54:00|112615.3|112565.3|112614.5|112564.5|112615.3|112565.3|112614.4|112564.4|7
1739159650000|2025-02-10 03:54:10|112614.4|112564.4|112615.2|112565.2|112615.2|112565.2|112614.3|112564.3|4
1739159660000|2025-02-10 03:54:20|112615.3|112565.3|112615|112565|112616.7|112566.7|112615|112565|4
1739159670000|2025-02-10 03:54:30|112614.8|112564.8|112612.9|112562.9|112615|112565|112612.9|112562.9|5
1739159680000|2025-02-10 03:54:40|112612.1|112562.1|112611.6|112561.6|112612.1|112562.1|112611.6|112561.6|3
1739159690000|2025-02-10 03:54:50|112611.5|112561.5|112610.6|112560.6|112611.9|112561.9|112610.4|112560.4|7
1739159700000|2025-02-10 03:55:00|112610.8|112560.8|112615.6|112565.6|112616.6|112566.6|112610.8|112560.8|9
1739159710000|2025-02-10 03:55:10|112615.7|112565.7|112615.8|112565.8|112615.8|112565.8|112615.1|112565.1|7
1739159720000|2025-02-10 03:55:20|112616.8|112566.8|112616.6|112566.6|112617.1|112567.1|112616.6|112566.6|4
1739159730000|2025-02-10 03:55:30|112615.6|112565.6|112612.9|112562.9|112615.6|112565.6|112612.9|112562.9|5
1739159740000|2025-02-10 03:55:40|112610.4|112560.4|112612.7|112562.7|112612.7|112562.7|112610.4|112560.4|6
1739159750000|2025-02-10 03:55:50|112612.8|112562.8|112611.8|112561.8|112612.8|112562.8|112611.7|112561.7|4
1739159760000|2025-02-10 03:56:00|112611.9|112561.9|112611.8|112561.8|112611.9|112561.9|112611.7|112561.7|3
1739159770000|2025-02-10 03:56:10|112611.7|112561.7|112612.7|112562.7|112612.7|112562.7|112611.7|112561.7|3
1739159780000|2025-02-10 03:56:20|112610.7|112560.7|112607.7|112557.7|112610.7|112560.7|112607.7|112557.7|11
1739159790000|2025-02-10 03:56:30|112607.5|112557.5|112607.1|112557.1|112607.5|112557.5|112607.1|112557.1|4
1739159800000|2025-02-10 03:56:40|112607.2|112557.2|112607|112557|112607.2|112557.2|112607|112557|3
1739159810000|2025-02-10 03:56:50|112606.9|112556.9|112604.9|112554.9|112607.8|112557.8|112604.9|112554.9|8
1739159820000|2025-02-10 03:57:00|112605.4|112555.4|112606|112556|112606.4|112556.4|112603.7|112553.7|9
1739159830000|2025-02-10 03:57:10|112605.7|112555.7|112605.7|112555.7|112605.7|112555.7|112605.4|112555.4|3
1739159840000|2025-02-10 03:57:20|112604.2|112554.2|112603.9|112553.9|112604.2|112554.2|112603.9|112553.9|4
1739159850000|2025-02-10 03:57:30|112602.4|112552.4|112605.9|112555.9|112605.9|112555.9|112602.4|112552.4|7
1739159860000|2025-02-10 03:57:40|112606.6|112556.6|112605.8|112555.8|112606.6|112556.6|112605.8|112555.8|4
1739159870000|2025-02-10 03:57:50|112605.7|112555.7|112606.7|112556.7|112606.7|112556.7|112605.7|112555.7|3
1739159880000|2025-02-10 03:58:00|112606.9|112556.9|112608.1|112558.1|112608.1|112558.1|112606|112556|4
1739159890000|2025-02-10 03:58:10|112608.3|112558.3|112608|112558|112608.3|112558.3|112608|112558|3
1739159900000|2025-02-10 03:58:20|112607.8|112557.8|112605.5|112555.5|112607.8|112557.8|112605.5|112555.5|4
1739159910000|2025-02-10 03:58:30|112605.6|112555.6|112605.7|112555.7|112605.7|112555.7|112605.6|112555.6|2
1739159920000|2025-02-10 03:58:40|112605.6|112555.6|112601.6|112551.6|112605.6|112555.6|112601.6|112551.6|5
1739159930000|2025-02-10 03:58:50|112601.7|112551.7|112600.7|112550.7|112606.4|112556.4|112600.7|112550.7|12
1739159940000|2025-02-10 03:59:00|112600.5|112550.5|112599.6|112549.6|112602.5|112552.5|112599.6|112549.6|8
1739159950000|2025-02-10 03:59:10|112599.5|112549.5|112600.1|112550.1|112600.8|112550.8|112597.6|112547.6|10
1739159960000|2025-02-10 03:59:20|112600.2|112550.2|112596.4|112546.4|112600.2|112550.2|112596.4|112546.4|7
1739159970000|2025-02-10 03:59:30|112596|112546|112596|112546|112597.1|112547.1|112594.3|112544.3|8
1739159980000|2025-02-10 03:59:40|112596.1|112546.1|112597.2|112547.2|112597.5|112547.5|112596.1|112546.1|5
1739160000000|2025-02-10 04:00:00|112599.8|112549.8|112597.9|112547.9|112600.7|112550.7|112596.8|112546.8|13
1739160010000|2025-02-10 04:00:10|112597.7|112547.7|112597.6|112547.6|112598.4|112548.4|112595.9|112545.9|9
1739160020000|2025-02-10 04:00:20|112596.2|112546.2|112595.4|112545.4|112596.9|112546.9|112594.9|112544.9|5
1739160030000|2025-02-10 04:00:30|112595.8|112545.8|112598.6|112548.6|112599.2|112549.2|112595.6|112545.6|6
1739160040000|2025-02-10 04:00:40|112596.9|112546.9|112596.2|112546.2|112597.6|112547.6|112593.4|112543.4|13
1739160050000|2025-02-10 04:00:50|112594.6|112544.6|112588.3|112538.3|112596.3|112546.3|112588.3|112538.3|12
1739160060000|2025-02-10 04:01:00|112590.1|112540.1|112589.9|112539.9|112590.9|112540.9|112585.6|112535.6|12
1739160070000|2025-02-10 04:01:10|112590.9|112540.9|112592.5|112542.5|112592.5|112542.5|112588|112538|22
1739160080000|2025-02-10 04:01:20|112592.9|112542.9|112588.4|112538.4|112592.9|112542.9|112585|112535|29
1739160090000|2025-02-10 04:01:30|112588.1|112538.1|112583|112533|112588.1|112538.1|112583|112533|7
1739160100000|2025-02-10 04:01:40|112581.8|112531.8|112566.9|112516.9|112581.8|112531.8|112566.9|112516.9|23
1739160110000|2025-02-10 04:01:50|112566.1|112516.1|112566.5|112516.5|112568.4|112518.4|112566.1|112516.1|4
1739160120000|2025-02-10 04:02:00|112566.8|112516.8|112565|112515|112568.9|112518.9|112562.9|112512.9|15
1739160130000|2025-02-10 04:02:10|112565.9|112515.9|112564.9|112514.9|112568.2|112518.2|112563.8|112513.8|17
1739160140000|2025-02-10 04:02:20|112565.9|112515.9|112566.1|112516.1|112568.1|112518.1|112565.2|112515.2|9
1739160150000|2025-02-10 04:02:30|112566.2|112516.2|112567.4|112517.4|112567.5|112517.5|112566.1|112516.1|6
1739160160000|2025-02-10 04:02:40|112567.7|112517.7|112567.4|112517.4|112567.7|112517.7|112567.4|112517.4|2
1739160170000|2025-02-10 04:02:50|112566.8|112516.8|112567.3|112517.3|112567.3|112517.3|112566.8|112516.8|2
1739160180000|2025-02-10 04:03:00|112567.8|112517.8|112565.5|112515.5|112568|112518|112565.5|112515.5|9
1739160190000|2025-02-10 04:03:10|112566.8|112516.8|112566.8|112516.8|112566.8|112516.8|112566.8|112516.8|1
1739160200000|2025-02-10 04:03:20|112567.5|112517.5|112568.2|112518.2|112569.7|112519.7|112567.3|112517.3|5
1739160210000|2025-02-10 04:03:30|112569.3|112519.3|112568.2|112518.2|112569.3|112519.3|112568|112518|3
1739160220000|2025-02-10 04:03:40|112568.1|112518.1|112570.5|112520.5|112571|112521|112568.1|112518.1|12
1739160230000|2025-02-10 04:03:50|112570.7|112520.7|112580.4|112530.4|112583.5|112533.5|112568.7|112518.7|20
1739160240000|2025-02-10 04:04:00|112580.2|112530.2|112579.7|112529.7|112584.7|112534.7|112579.7|112529.7|8
1739160250000|2025-02-10 04:04:10|112578.7|112528.7|112579.9|112529.9|112579.9|112529.9|112578.2|112528.2|5
1739160260000|2025-02-10 04:04:20|112578.8|112528.8|112577.2|112527.2|112583.3|112533.3|112577.2|112527.2|12
1739160270000|2025-02-10 04:04:30|112577.4|112527.4|112579.1|112529.1|112579.2|112529.2|112577.4|112527.4|6
1739160280000|2025-02-10 04:04:40|112579.2|112529.2|112580|112530|112580|112530|112579.1|112529.1|3
1739160290000|2025-02-10 04:04:50|112579.1|112529.1|112578.6|112528.6|112583.7|112533.7|112578.6|112528.6|10
1739160300000|2025-02-10 04:05:00|112577.6|112527.6|112581|112531|112581.3|112531.3|112577.6|112527.6|8
1739160310000|2025-02-10 04:05:10|112581.1|112531.1|112576.8|112526.8|112581.2|112531.2|112576.8|112526.8|9
1739160320000|2025-02-10 04:05:20|112575.5|112525.5|112577.6|112527.6|112579.3|112529.3|112575.2|112525.2|9
1739160330000|2025-02-10 04:05:30|112576.6|112526.6|112574.8|112524.8|112579.9|112529.9|112574.8|112524.8|8
1739160340000|2025-02-10 04:05:40|112575.1|112525.1|112574.8|112524.8|112575.1|112525.1|112574.8|112524.8|2
1739160350000|2025-02-10 04:05:50|112574.7|112524.7|112577.1|112527.1|112577.1|112527.1|112574.7|112524.7|3
1739160360000|2025-02-10 04:06:00|112577.7|112527.7|112577.4|112527.4|112578.6|112528.6|112577.4|112527.4|5
1739160380000|2025-02-10 04:06:20|112575.8|112525.8|112572.6|112522.6|112577.5|112527.5|112570.9|112520.9|12
1739160390000|2025-02-10 04:06:30|112570.8|112520.8|112569.6|112519.6|112570.8|112520.8|112569.6|112519.6|4
1739160400000|2025-02-10 04:06:40|112569.5|112519.5|112568|112518|112569.5|112519.5|112568|112518|4
1739160410000|2025-02-10 04:06:50|112567.9|112517.9|112568.3|112518.3|112568.3|112518.3|112567.9|112517.9|4
1739160420000|2025-02-10 04:07:00|112568.2|112518.2|112557.1|112507.1|112569.9|112519.9|112557.1|112507.1|18
1739160430000|2025-02-10 04:07:10|112557.6|112507.6|112557.2|112507.2|112557.6|112507.6|112555.4|112505.4|5
1739160440000|2025-02-10 04:07:20|112557|112507|112555.3|112505.3|112558.5|112508.5|112555.3|112505.3|14
1739160450000|2025-02-10 04:07:30|112555|112505|112554.3|112504.3|112555.3|112505.3|112554.3|112504.3|6
1739160460000|2025-02-10 04:07:40|112554.8|112504.8|112554.5|112504.5|112555|112505|112554.3|112504.3|7
1739160470000|2025-02-10 04:07:50|112554.4|112504.4|112556.5|112506.5|112557.7|112507.7|112554.4|112504.4|10
1739160480000|2025-02-10 04:08:00|112555.5|112505.5|112554.2|112504.2|112555.5|112505.5|112553.9|112503.9|12
1739160490000|2025-02-10 04:08:10|112554|112504|112554.1|112504.1|112554.1|112504.1|112554|112504|2
1739160500000|2025-02-10 04:08:20|112553.1|112503.1|112553|112503|112553.2|112503.2|112553|112503|3
1739160510000|2025-02-10 04:08:30|112551|112501|112551|112501|112551|112501|112551|112501|1
1739160520000|2025-02-10 04:08:40|112552|112502|112551.8|112501.8|112552.2|112502.2|112551.8|112501.8|3
1739160530000|2025-02-10 04:08:50|112558.1|112508.1|112558.1|112508.1|112558.1|112508.1|112558.1|112508.1|1
1739160540000|2025-02-10 04:09:00|112553.4|112503.4|112556.9|112506.9|112558.3|112508.3|112553.4|112503.4|10
1739160550000|2025-02-10 04:09:10|112557|112507|112566.4|112516.4|112567.1|112517.1|112557|112507|13
1739160560000|2025-02-10 04:09:20|112566.9|112516.9|112562.9|112512.9|112566.9|112516.9|112562.9|112512.9|6
1739160580000|2025-02-10 04:09:40|112562.8|112512.8|112567.2|112517.2|112568.8|112518.8|112562.8|112512.8|14
1739160590000|2025-02-10 04:09:50|112567.5|112517.5|112568|112518|112568|112518|112567.5|112517.5|2
1739160600000|2025-02-10 04:10:00|112567.9|112517.9|112569.8|112519.8|112572.5|112522.5|112567.9|112517.9|12
1739160610000|2025-02-10 04:10:10|112569.1|112519.1|112571.6|112521.6|112571.7|112521.7|112567.8|112517.8|10
1739160620000|2025-02-10 04:10:20|112571.7|112521.7|112574.7|112524.7|112574.8|112524.8|112569.2|112519.2|11
1739160630000|2025-02-10 04:10:30|112574.8|112524.8|112569.1|112519.1|112576.8|112526.8|112568.7|112518.7|14
1739160640000|2025-02-10 04:10:40|112570.6|112520.6|112552.5|112527.5|112572|112530.1|112551.5|112519.1|12
1739160650000|2025-02-10 04:10:50|112552.6|112527.6|112556.1|112531.1|112556.6|112531.6|112552.6|112527.6|12
1739160660000|2025-02-10 04:11:00|112557|112532|112556.4|112531.4|112557|112532|112555|112530|4
1739160670000|2025-02-10 04:11:10|112557.4|112532.4|112556.4|112531.4|112557.4|112532.4|112554.9|112529.9|10
1739160680000|2025-02-10 04:11:20|112557.6|112532.6|112577.8|112527.8|112579.2|112533.3|112555.2|112527.8|14
1739160690000|2025-02-10 04:11:30|112577.3|112527.3|112577.8|112527.8|112577.8|112527.8|112577.2|112527.2|3
1739160700000|2025-02-10 04:11:40|112577.7|112527.7|112577.6|112527.6|112577.7|112527.7|112577.6|112527.6|2
1739160710000|2025-02-10 04:11:50|112576.7|112526.7|112578.3|112528.3|112578.3|112528.3|112576.2|112526.2|6
1739160720000|2025-02-10 04:12:00|112578.1|112528.1|112579.6|112529.6|112580.4|112530.4|112577.1|112527.1|9
1739160730000|2025-02-10 04:12:10|112579|112529|112575|112525|112579.2|112529.2|112575|112525|8
1739160740000|2025-02-10 04:12:20|112575.6|112525.6|112575.8|112525.8|112575.8|112525.8|112574.5|112524.5|3
1739160750000|2025-02-10 04:12:30|112575.9|112525.9|112574.9|112524.9|112575.9|112525.9|112574.9|112524.9|5
1739160760000|2025-02-10 04:12:40|112574.4|112524.4|112574.1|112524.1|112574.4|112524.4|112573.9|112523.9|3
1739160770000|2025-02-10 04:12:50|112574|112524|112574.1|112524.1|112574.1|112524.1|112574|112524|2
1739160780000|2025-02-10 04:13:00|112574.9|112524.9|112574.8|112524.8|112575.7|112525.7|112574.8|112524.8|3
1739160790000|2025-02-10 04:13:10|112573.9|112523.9|112578.4|112528.4|112578.4|112528.4|112573.9|112523.9|7
1739160800000|2025-02-10 04:13:20|112578.5|112528.5|112577.1|112527.1|112579.1|112529.1|112577|112527|6
1739160810000|2025-02-10 04:13:30|112576.9|112526.9|112573.9|112523.9|112577.1|112527.1|112572.9|112522.9|10
1739160820000|2025-02-10 04:13:40|112574.7|112524.7|112574.7|112524.7|112575.9|112525.9|112574.7|112524.7|3
1739160830000|2025-02-10 04:13:50|112573.8|112523.8|112574.7|112524.7|112574.7|112524.7|112573.6|112523.6|3
1739160840000|2025-02-10 04:14:00|112575.9|112525.9|112574.7|112524.7|112577.3|112527.3|112573.2|112523.2|13
1739160850000|2025-02-10 04:14:10|112574.8|112524.8|112575.4|112525.4|112577.4|112527.4|112574.8|112524.8|7
1739160860000|2025-02-10 04:14:20|112575.2|112525.2|112577.6|112527.6|112577.6|112527.6|112575.2|112525.2|7
1739160870000|2025-02-10 04:14:30|112577.3|112527.3|112576|112526|112577.4|112527.4|112576|112526|7
1739160880000|2025-02-10 04:14:40|112576.3|112526.3|112576.2|112526.2|112576.3|112526.3|112576.2|112526.2|2
1739160890000|2025-02-10 04:14:50|112575.9|112525.9|112575.9|112525.9|112576.3|112526.3|112575.3|112525.3|6
1739160900000|2025-02-10 04:15:00|112576|112526|112581.7|112531.7|112582.8|112532.8|112573.4|112523.4|18
1739160910000|2025-02-10 04:15:10|112581.5|112531.5|112581.7|112531.7|112581.7|112531.7|112581.5|112531.5|2
1739160920000|2025-02-10 04:15:20|112581.5|112531.5|112581.2|112531.2|112581.5|112531.5|112581.1|112531.1|4
1739160930000|2025-02-10 04:15:30|112581.3|112531.3|112582.1|112532.1|112582.1|112532.1|112580.3|112530.3|9
1739160940000|2025-02-10 04:15:40|112583.3|112533.3|112580.3|112530.3|112584.3|112534.3|112579.2|112529.2|11
1739160960000|2025-02-10 04:16:00|112579.3|112529.3|112574.5|112524.5|112579.3|112529.3|112572.3|112522.3|6
1739160970000|2025-02-10 04:16:10|112574.4|112524.4|112574.3|112524.3|112574.5|112524.5|112574.3|112524.3|3
1739160980000|2025-02-10 04:16:20|112571.7|112521.7|112572.4|112522.4|112572.4|112522.4|112568.9|112518.9|11
1739160990000|2025-02-10 04:16:30|112571.4|112521.4|112571.1|112521.1|112571.4|112521.4|112571.1|112521.1|2
1739161000000|2025-02-10 04:16:40|112570.8|112520.8|112570.6|112520.6|112570.8|112520.8|112570.6|112520.6|2
1739161010000|2025-02-10 04:16:50|112568.5|112518.5|112571.9|112521.9|112573.9|112523.9|112568.5|112518.5|10
1739161020000|2025-02-10 04:17:00|112571.1|112521.1|112571.1|112521.1|112571.1|112521.1|112571.1|112521.1|1
1739161030000|2025-02-10 04:17:10|112570|112520|112564.2|112514.2|112570|112520|112564.2|112514.2|7
1739161040000|2025-02-10 04:17:20|112565|112515|112565|112515|112565|112515|112565|112515|1
1739161050000|2025-02-10 04:17:30|112567.3|112517.3|112568.3|112518.3|112571.5|112521.5|112566.3|112516.3|10
1739161060000|2025-02-10 04:17:40|112569.2|112519.2|112566.9|112516.9|112571|112521|112566.6|112516.6|13
1739161070000|2025-02-10 04:17:50|112566.8|112516.8|112566.7|112516.7|112566.8|112516.8|112566.7|112516.7|2
1739161080000|2025-02-10 04:18:00|112565.2|112515.2|112563.2|112513.2|112567.9|112517.9|112563.2|112513.2|9
1739161090000|2025-02-10 04:18:10|112563|112513|112558.5|112508.5|112563.1|112513.1|112558.5|112508.5|6
1739161100000|2025-02-10 04:18:20|112557.4|112507.4|112556.5|112506.5|112558|112508|112556.3|112506.3|8
1739161110000|2025-02-10 04:18:30|112555.5|112505.5|112556.9|112506.9|112558.9|112508.9|112551|112501|11
1739161120000|2025-02-10 04:18:40|112556.5|112506.5|112557.1|112507.1|112557.1|112507.1|112556|112506|7
1739161130000|2025-02-10 04:18:50|112556.9|112506.9|112557|112507|112558|112508|112556|112506|8
1739161140000|2025-02-10 04:19:00|112558|112508|112558.7|112508.7|112558.7|112508.7|112556.6|112506.6|7
1739161150000|2025-02-10 04:19:10|112558.8|112508.8|112559.4|112509.4|112561.4|112511.4|112557.7|112507.7|5
1739161160000|2025-02-10 04:19:20|112558.4|112508.4|112559.3|112509.3|112559.4|112509.4|112558.3|112508.3|8
1739161170000|2025-02-10 04:19:30|112558.3|112508.3|112557.9|112507.9|112558.3|112508.3|112557.5|112507.5|8
1739161180000|2025-02-10 04:19:40|112557.1|112507.1|112558|112508|112560.1|112510.1|112557.1|112507.1|5
1739161190000|2025-02-10 04:19:50|112557.8|112507.8|112559.3|112509.3|112559.3|112509.3|112557.8|112507.8|7
1739161200000|2025-02-10 04:20:00|112559.4|112509.4|112559.7|112509.7|112561.3|112511.3|112558.7|112508.7|9
1739161210000|2025-02-10 04:20:10|112560.9|112510.9|112567.1|112517.1|112570.6|112520.6|112560.9|112510.9|13
1739161220000|2025-02-10 04:20:20|112567|112517|112565.2|112515.2|112568.3|112518.3|112564.9|112514.9|8
1739161230000|2025-02-10 04:20:30|112567.5|112517.5|112566.7|112516.7|112567.5|112517.5|112566.7|112516.7|2
1739161240000|2025-02-10 04:20:40|112566.8|112516.8|112567.4|112517.4|112567.7|112517.7|112566.7|112516.7|5
1739161250000|2025-02-10 04:20:50|112568.3|112518.3|112568.5|112518.5|112568.5|112518.5|112568.3|112518.3|3
1739161260000|2025-02-10 04:21:00|112568.6|112518.6|112567.9|112517.9|112568.6|112518.6|112567.9|112517.9|5
1739161270000|2025-02-10 04:21:10|112567|112517|112566.9|112516.9|112567|112517|112566.9|112516.9|2
1739161280000|2025-02-10 04:21:20|112567.3|112517.3|112567.2|112517.2|112567.5|112517.5|112567.2|112517.2|5
1739161290000|2025-02-10 04:21:30|112567|112517|112567.2|112517.2|112567.2|112517.2|112567|112517|4
1739161300000|2025-02-10 04:21:40|112567.4|112517.4|112565.4|112515.4|112567.4|112517.4|112565.1|112515.1|7
1739161310000|2025-02-10 04:21:50|112565.6|112515.6|112564.2|112514.2|112565.6|112515.6|112564.2|112514.2|3
1739161320000|2025-02-10 04:22:00|112564.3|112514.3|112567.5|112517.5|112567.5|112517.5|112564.3|112514.3|2
1739161330000|2025-02-10 04:22:10|112566.1|112516.1|112568.5|112518.5|112568.5|112518.5|112566.1|112516.1|5
1739161340000|2025-02-10 04:22:20|112568|112518|112567.3|112517.3|112568.5|112518.5|112567.3|112517.3|5
1739161360000|2025-02-10 04:22:40|112566.3|112516.3|112556.6|112506.6|112566.3|112516.3|112555.6|112505.6|10
1739161370000|2025-02-10 04:22:50|112556.7|112506.7|112555.5|112505.5|112556.7|112506.7|112555.2|112505.2|7
1739161380000|2025-02-10 04:23:00|112555.8|112505.8|112556.2|112506.2|112557|112507|112554.8|112504.8|8
1739161390000|2025-02-10 04:23:10|112556.3|112506.3|112556.6|112506.6|112557.3|112507.3|112556.1|112506.1|5
1739161400000|2025-02-10 04:23:20|112555.6|112505.6|112555.1|112505.1|112555.6|112505.6|112553.7|112503.7|7
1739161410000|2025-02-10 04:23:30|112554.9|112504.9|112554.6|112504.6|112555.7|112505.7|112554.6|112504.6|6
1739161420000|2025-02-10 04:23:40|112554.7|112504.7|112554.6|112504.6|112554.7|112504.7|112553.8|112503.8|4
1739161430000|2025-02-10 04:23:50|112553.6|112503.6|112554.6|112504.6|112554.6|112504.6|112553.6|112503.6|4
1739161440000|2025-02-10 04:24:00|112553.6|112503.6|112550.7|112500.7|112553.6|112503.6|112550.7|112500.7|6
1739161450000|2025-02-10 04:24:10|112549.4|112499.4|112550.8|112500.8|112550.9|112500.9|112549.4|112499.4|4
1739161470000|2025-02-10 04:24:30|112554.6|112504.6|112554.2|112504.2|112554.6|112504.6|112554|112504|4
1739161480000|2025-02-10 04:24:40|112554.5|112504.5|112554.6|112504.6|112554.9|112504.9|112554.5|112504.5|5
1739161490000|2025-02-10 04:24:50|112555|112505|112551.4|112501.4|112555|112505|112551.4|112501.4|2
1739161500000|2025-02-10 04:25:00|112551.3|112501.3|112552.7|112502.7|112554.3|112504.3|112551.3|112501.3|8
1739161510000|2025-02-10 04:25:10|112551.6|112501.6|112551.1|112501.1|112551.6|112501.6|112551.1|112501.1|3
1739161520000|2025-02-10 04:25:20|112552.1|112502.1|112552.6|112502.6|112552.6|112502.6|112552.1|112502.1|4
1739161530000|2025-02-10 04:25:30|112550.9|112500.9|112549.9|112499.9|112550.9|112500.9|112549.9|112499.9|2
1739161540000|2025-02-10 04:25:40|112549.7|112499.7|112550|112500|112550|112500|112549.7|112499.7|2
1739161550000|2025-02-10 04:25:50|112550.8|112500.8|112552.2|112502.2|112552.2|112502.2|112550.8|112500.8|3
1739161560000|2025-02-10 04:26:00|112552.3|112502.3|112552.3|112502.3|112552.3|112502.3|112552.3|112502.3|1
1739161570000|2025-02-10 04:26:10|112552.1|112502.1|112553|112503|112553|112503|112552.1|112502.1|4
1739161580000|2025-02-10 04:26:20|112552.7|112502.7|112556.6|112506.6|112556.6|112506.6|112552.7|112502.7|4
1739161590000|2025-02-10 04:26:30|112556.7|112506.7|112556.5|112506.5|112556.7|112506.7|112556.5|112506.5|2
1739161600000|2025-02-10 04:26:40|112556.6|112506.6|112556.9|112506.9|112556.9|112506.9|112556.6|112506.6|2
1739161610000|2025-02-10 04:26:50|112557|112507|112555.7|112505.7|112557.2|112507.2|112554.2|112504.2|10
1739161620000|2025-02-10 04:27:00|112555.6|112505.6|112555|112505|112561.2|112511.2|112553.6|112503.6|15
1739161630000|2025-02-10 04:27:10|112553.9|112503.9|112550.9|112500.9|112554.9|112504.9|112550.4|112500.4|9
1739161640000|2025-02-10 04:27:20|112550.7|112500.7|112550.7|112500.7|112550.7|112500.7|112550.5|112500.5|5
1739161650000|2025-02-10 04:27:30|112549.1|112499.1|112549.2|112499.2|112549.2|112499.2|112548.9|112498.9|4
1739161660000|2025-02-10 04:27:40|112549.1|112499.1|112551.5|112501.5|112551.5|112501.5|112549.1|112499.1|3
1739161670000|2025-02-10 04:27:50|112553.1|112503.1|112550.7|112500.7|112553.1|112503.1|112550.6|112500.6|5
1739161680000|2025-02-10 04:28:00|112550.6|112500.6|112549.1|112499.1|112550.6|112500.6|112548.9|112498.9|4
1739161700000|2025-02-10 04:28:20|112551.5|112501.5|112551.5|112501.5|112551.5|112501.5|112551.5|112501.5|1
1739161710000|2025-02-10 04:28:30|112548.5|112498.5|112548.5|112498.5|112548.5|112498.5|112548.5|112498.5|1
1739161720000|2025-02-10 04:28:40|112546|112496|112546|112496|112546|112496|112546|112496|1
1739161730000|2025-02-10 04:28:50|112546.3|112496.3|112546|112496|112546.3|112496.3|112546|112496|2
1739161740000|2025-02-10 04:29:00|112546.3|112496.3|112546.3|112496.3|112546.3|112496.3|112546.3|112496.3|1
1739161750000|2025-02-10 04:29:10|112533.6|112508.6|112536.1|112511.1|112536.8|112511.8|112533.6|112508.6|4
1739161760000|2025-02-10 04:29:20|112536.4|112511.4|112535|112510|112536.4|112511.4|112535|112510|4
1739161770000|2025-02-10 04:29:30|112537.3|112512.3|112537.3|112512.3|112537.3|112512.3|112537.3|112512.3|1
1739161780000|2025-02-10 04:29:40|112536|112511|112548.6|112498.6|112551.8|112511|112536|112495.8|15
1739161790000|2025-02-10 04:29:50|112549.6|112499.6|112554.6|112504.6|112560.1|112510.1|112549.6|112499.6|10
1739161800000|2025-02-10 04:30:00|112554.7|112504.7|112554.9|112504.9|112555|112505|112552.6|112502.6|8
1739161810000|2025-02-10 04:30:10|112555.5|112505.5|112554.1|112504.1|112556.2|112506.2|112554.1|112504.1|8
1739161820000|2025-02-10 04:30:20|112553.8|112503.8|112554|112504|112554.6|112504.6|112553.5|112503.5|4
1739161830000|2025-02-10 04:30:30|112554.2|112504.2|112553.5|112503.5|112556.9|112506.9|112553.2|112503.2|8
1739161840000|2025-02-10 04:30:40|112552.2|112502.2|112551.9|112501.9|112553.2|112503.2|112551.9|112501.9|6
1739161850000|2025-02-10 04:30:50|112552.2|112502.2|112551.9|112501.9|112552.2|112502.2|112551.9|112501.9|2
1739161860000|2025-02-10 04:31:00|112552.1|112502.1|112543|112518|112558.7|112518.5|112542|112502.1|15
1739161870000|2025-02-10 04:31:10|112543.3|112518.3|112549.1|112499.1|112551.5|112518.6|112533.7|112499.1|15
1739161880000|2025-02-10 04:31:20|112548.5|112498.5|112548.9|112498.9|112549.2|112499.2|112548.5|112498.5|7
1739161890000|2025-02-10 04:31:30|112547.9|112497.9|112548|112498|112548|112498|112547.9|112497.9|2
1739161900000|2025-02-10 04:31:40|112547.8|112497.8|112548.7|112498.7|112554.5|112504.5|112546.4|112496.4|20
1739161910000|2025-02-10 04:31:50|112548.8|112498.8|112548.8|112498.8|112548.8|112498.8|112548.8|112498.8|1
1739161920000|2025-02-10 04:32:00|112549.8|112499.8|112549.5|112499.5|112550.1|112500.1|112548.8|112498.8|7
1739161930000|2025-02-10 04:32:10|112549.3|112499.3|112548|112498|112549.3|112499.3|112548|112498|4
1739161950000|2025-02-10 04:32:30|112549.3|112499.3|112549.8|112499.8|112551|112501|112549.3|112499.3|7
1739161960000|2025-02-10 04:32:40|112549.9|112499.9|112548.3|112498.3|112551|112501|112548.1|112498.1|5
1739161970000|2025-02-10 04:32:50|112548.8|112498.8|112549.8|112499.8|112549.8|112499.8|112548.8|112498.8|2
1739161980000|2025-02-10 04:33:00|112549.3|112499.3|112549.8|112499.8|112549.8|112499.8|112548.3|112498.3|4
1739162000000|2025-02-10 04:33:20|112552.2|112502.2|112549.8|112499.8|112552.2|112502.2|112549.7|112499.7|5
1739162010000|2025-02-10 04:33:30|112550.7|112500.7|112549.1|112499.1|112551.4|112501.4|112548|112498|15
1739162020000|2025-02-10 04:33:40|112548.9|112498.9|112548.5|112498.5|112555|112505|112548.5|112498.5|6
1739162030000|2025-02-10 04:33:50|112549.6|112499.6|112544.5|112519.5|112552.8|112527.8|112544.5|112499.6|12
1739162040000|2025-02-10 04:34:00|112544.3|112519.3|112546.5|112521.5|112550.1|112525.1|112544.2|112519.2|6
1739162050000|2025-02-10 04:34:10|112546.4|112521.4|112544.7|112519.7|112546.9|112521.9|112544.3|112519.3|5
1739162060000|2025-02-10 04:34:20|112544.6|112519.6|112544.6|112519.6|112544.8|112519.8|112544.6|112519.6|3
1739162070000|2025-02-10 04:34:30|112544.8|112519.8|112544.9|112519.9|112544.9|112519.9|112544.8|112519.8|2
1739162080000|2025-02-10 04:34:40|112545.9|112520.9|112546.5|112521.5|112546.5|112521.5|112545.9|112520.9|2
1739162090000|2025-02-10 04:34:50|112544.1|112519.1|112545.3|112520.3|112549.2|112524.2|112543.8|112518.8|7
1739162100000|2025-02-10 04:35:00|112544.3|112519.3|112552.1|112502.1|112554.2|112519.3|112539.9|112501.9|16
1739162110000|2025-02-10 04:35:10|112552.4|112502.4|112554.4|112504.4|112554.4|112504.4|112552.3|112502.3|8
1739162120000|2025-02-10 04:35:20|112555.3|112505.3|112555.3|112505.3|112555.3|112505.3|112555.3|112505.3|1
1739162130000|2025-02-10 04:35:30|112555.2|112505.2|112556|112506|112559|112509|112555|112505|13
1739162140000|2025-02-10 04:35:40|112556.1|112506.1|112556.1|112506.1|112556.1|112506.1|112555.1|112505.1|3
1739162150000|2025-02-10 04:35:50|112556|112506|112556.1|112506.1|112556.2|112506.2|112555.1|112505.1|8
1739162160000|2025-02-10 04:36:00|112556.9|112506.9|112557.9|112507.9|112557.9|112507.9|112556.1|112506.1|4
1739162170000|2025-02-10 04:36:10|112558.2|112508.2|112556.4|112506.4|112558.2|112508.2|112556.4|112506.4|4
1739162180000|2025-02-10 04:36:20|112556.5|112506.5|112556.6|112506.6|112556.6|112506.6|112556.5|112506.5|2
1739162190000|2025-02-10 04:36:30|112554.9|112504.9|112555.9|112505.9|112557.8|112507.8|112554.9|112504.9|11
1739162200000|2025-02-10 04:36:40|112555.8|112505.8|112557.1|112507.1|112557.1|112507.1|112555.6|112505.6|10
1739162210000|2025-02-10 04:36:50|112556.2|112506.2|112556.1|112506.1|112556.3|112506.3|112556.1|112506.1|4
1739162220000|2025-02-10 04:37:00|112556|112506|112556.1|112506.1|112556.1|112506.1|112555.8|112505.8|5
1739162230000|2025-02-10 04:37:10|112557.8|112507.8|112558.2|112508.2|112559.6|112509.6|112556.3|112506.3|12
1739162240000|2025-02-10 04:37:20|112558.3|112508.3|112557.3|112507.3|112560.3|112510.3|112556.1|112506.1|7
1739162250000|2025-02-10 04:37:30|112557.5|112507.5|112559.4|112509.4|112561.3|112511.3|112557.5|112507.5|11
1739162260000|2025-02-10 04:37:40|112559.5|112509.5|112559.5|112509.5|112559.6|112509.6|112559.5|112509.5|3
1739162280000|2025-02-10 04:38:00|112560|112510|112560.8|112510.8|112561.5|112511.5|112560|112510|4
1739162290000|2025-02-10 04:38:10|112560|112510|112560.8|112510.8|112561.5|112511.5|112560|112510|4
1739162300000|2025-02-10 04:38:20|112560|112510|112556.7|112506.7|112561.5|112511.5|112556.7|112506.7|5
1739162310000|2025-02-10 04:38:30|112556.8|112506.8|112557.4|112507.4|112558.6|112508.6|112556.7|112506.7|7
1739162320000|2025-02-10 04:38:40|112558.2|112508.2|112553.1|112503.1|112558.2|112508.2|112553.1|112503.1|8
1739162330000|2025-02-10 04:38:50|112553|112503|112550.7|112500.7|112553|112503|112550.3|112500.3|8
1739162340000|2025-02-10 04:39:00|112550.8|112500.8|112553.2|112503.2|112554.9|112504.9|112550.8|112500.8|5
1739162350000|2025-02-10 04:39:10|112552.2|112502.2|112552.1|112502.1|112552.2|112502.2|112552.1|112502.1|4
1739162360000|2025-02-10 04:39:20|112552.2|112502.2|112552.1|112502.1|112552.3|112502.3|112551.6|112501.6|6
1739162370000|2025-02-10 04:39:30|112552.5|112502.5|112550.9|112500.9|112552.5|112502.5|112549.7|112499.7|7
1739162380000|2025-02-10 04:39:40|112550.1|112500.1|112549.2|112499.2|112550.8|112500.8|112549.2|112499.2|8
1739162390000|2025-02-10 04:39:50|112548.8|112498.8|112549.2|112499.2|112549.7|112499.7|112548.8|112498.8|4
1739162400000|2025-02-10 04:40:00|112550.6|112500.6|112554.6|112504.6|112555.5|112505.5|112549.9|112499.9|7
1739162410000|2025-02-10 04:40:10|112551.4|112501.4|112552.3|112502.3|112555.8|112516.1|112541.1|112501.4|12
1739162420000|2025-02-10 04:40:20|112552.1|112502.1|112538.9|112513.9|112553.2|112514|112538.9|112501.8|9
1739162430000|2025-02-10 04:40:30|112539.1|112514.1|112539.2|112514.2|112539.2|112514.2|112539|112514|3
1739162440000|2025-02-10 04:40:40|112539.1|112514.1|112539.2|112514.2|112539.2|112514.2|112539.1|112514.1|4
1739162450000|2025-02-10 04:40:50|112541.7|112516.7|112541.7|112516.7|112541.9|112516.9|112541.7|112516.7|3
1739162460000|2025-02-10 04:41:00|112538.1|112513.1|112539.1|112514.1|112539.1|112514.1|112538.1|112513.1|2
1739162470000|2025-02-10 04:41:10|112540.2|112515.2|112542.3|112517.3|112542.3|112517.3|112540.2|112515.2|8
1739162480000|2025-02-10 04:41:20|112542.2|112517.2|112544.3|112519.3|112545.8|112520.8|112541.9|112516.9|6
1739162490000|2025-02-10 04:41:30|112543.3|112518.3|112543.2|112518.2|112543.3|112518.3|112543.2|112518.2|2
1739162500000|2025-02-10 04:41:40|112542.1|112517.1|112542|112517|112542.1|112517.1|112541.6|112516.6|3
1739162510000|2025-02-10 04:41:50|112542.4|112517.4|112542|112517|112542.4|112517.4|112542|112517|2
1739162520000|2025-02-10 04:42:00|112543|112518|112544|112519|112548.1|112523.1|112543|112518|13
1739162530000|2025-02-10 04:42:10|112543.6|112518.6|112543.9|112518.9|112543.9|112518.9|112543.3|112518.3|5
1739162540000|2025-02-10 04:42:20|112544.3|112519.3|112544.4|112519.4|112545.1|112520.1|112543.9|112518.9|6
1739162550000|2025-02-10 04:42:30|112544.5|112519.5|112544.4|112519.4|112544.5|112519.5|112544.3|112519.3|4
1739162560000|2025-02-10 04:42:40|112544.5|112519.5|112544.9|112519.9|112546.8|112521.8|112544.4|112519.4|7
1739162570000|2025-02-10 04:42:50|112544.3|112519.3|112545.2|112520.2|112545.7|112520.7|112544.3|112519.3|4
1739162580000|2025-02-10 04:43:00|112545.4|112520.4|112546.2|112521.2|112546.2|112521.2|112545.2|112520.2|6
1739162590000|2025-02-10 04:43:10|112548.9|112523.9|112547.2|112522.2|112548.9|112523.9|112547.2|112522.2|2
1739162600000|2025-02-10 04:43:20|112547.6|112522.6|112546.7|112521.7|112550.4|112525.4|112546.7|112521.7|9
1739162610000|2025-02-10 04:43:30|112546.8|112521.8|112548.1|112523.1|112549.4|112524.4|112546.8|112521.8|8
1739162620000|2025-02-10 04:43:40|112548.2|112523.2|112548.3|112523.3|112548.3|112523.3|112548|112523|4
1739162630000|2025-02-10 04:43:50|112548.2|112523.2|112548.3|112523.3|112548.3|112523.3|112548.2|112523.2|2
1739162640000|2025-02-10 04:44:00|112547.1|112522.1|112547.1|112522.1|112548.4|112523.4|112544.6|112519.6|10
1739162650000|2025-02-10 04:44:10|112547.2|112522.2|112548.5|112523.5|112548.5|112523.5|112547.2|112522.2|3
1739162660000|2025-02-10 04:44:20|112548.3|112523.3|112545.6|112520.6|112548.4|112523.4|112545.4|112520.4|6
1739162670000|2025-02-10 04:44:30|112545.7|112520.7|112545.6|112520.6|112545.7|112520.7|112545.5|112520.5|3
1739162680000|2025-02-10 04:44:40|112544.6|112519.6|112544.6|112519.6|112544.6|112519.6|112544.6|112519.6|1
1739162690000|2025-02-10 04:44:50|112545.6|112520.6|112547.1|112522.1|112547.1|112522.1|112545.6|112520.6|4
1739162700000|2025-02-10 04:45:00|112547.3|112522.3|112546.9|112521.9|112547.3|112522.3|112546.9|112521.9|2
1739162710000|2025-02-10 04:45:10|112547.1|112522.1|112548.8|112523.8|112548.8|112523.8|112547|112522|4
1739162720000|2025-02-10 04:45:20|112547.9|112522.9|112547.9|112522.9|112548|112523|112547.8|112522.8|4
1739162730000|2025-02-10 04:45:30|112548.2|112523.2|112549.8|112524.8|112550.7|112525.7|112547.3|112522.3|7
1739162740000|2025-02-10 04:45:40|112549.2|112524.2|112551.1|112526.1|112551.1|112526.1|112549.2|112524.2|3
1739162750000|2025-02-10 04:45:50|112550.8|112525.8|112549.7|112524.7|112550.9|112525.9|112548.5|112523.5|6
1739162760000|2025-02-10 04:46:00|112549.5|112524.5|112549.6|112524.6|112552|112527|112548.9|112523.9|10
1739162770000|2025-02-10 04:46:10|112549.8|112524.8|112548.5|112523.5|112549.9|112524.9|112548.5|112523.5|4
1739162780000|2025-02-10 04:46:20|112550.3|112525.3|112548.6|112523.6|112553.4|112528.4|112548.6|112523.6|7
1739162790000|2025-02-10 04:46:30|112548.4|112523.4|112548.5|112523.5|112548.6|112523.6|112548.4|112523.4|4
1739162800000|2025-02-10 04:46:40|112548.6|112523.6|112550.5|112525.5|112553.1|112528.1|112548.6|112523.6|3
1739162810000|2025-02-10 04:46:50|112550.4|112525.4|112550.4|112525.4|112550.4|112525.4|112550.3|112525.3|3
1739162820000|2025-02-10 04:47:00|112551.1|112526.1|112551.5|112526.5|112554.3|112529.3|112551.1|112526.1|6
1739162830000|2025-02-10 04:47:10|112551.3|112526.3|112550.7|112525.7|112551.3|112526.3|112550.7|112525.7|2
1739162840000|2025-02-10 04:47:20|112550.2|112525.2|112550.5|112525.5|112550.5|112525.5|112549.8|112524.8|6
1739162850000|2025-02-10 04:47:30|112551.4|112526.4|112551.6|112526.6|112553.3|112528.3|112551.2|112526.2|6
1739162860000|2025-02-10 04:47:40|112551.7|112526.7|112551.5|112526.5|112551.8|112526.8|112551.5|112526.5|4
1739162880000|2025-02-10 04:48:00|112551.6|112526.6|112548.9|112523.9|112551.6|112526.6|112547.4|112522.4|7
1739162890000|2025-02-10 04:48:10|112549.2|112524.2|112549.1|112524.1|112549.2|112524.2|112549.1|112524.1|2
1739162900000|2025-02-10 04:48:20|112549.2|112524.2|112549.2|112524.2|112549.3|112524.3|112549.1|112524.1|4
1739162910000|2025-02-10 04:48:30|112549.1|112524.1|112551|112526|112551|112526|112549.1|112524.1|4
1739162920000|2025-02-10 04:48:40|112551.1|112526.1|112551.1|112526.1|112551.1|112526.1|112551.1|112526.1|1
1739162930000|2025-02-10 04:48:50|112550.7|112525.7|112550.4|112525.4|112551.5|112526.5|112550.4|112525.4|5
1739162940000|2025-02-10 04:49:00|112550.3|112525.3|112555|112530|112556.6|112531.6|112550.3|112525.3|7
1739162950000|2025-02-10 04:49:10|112555.1|112530.1|112555.8|112530.8|112555.8|112530.8|112554.7|112529.7|4
1739162960000|2025-02-10 04:49:20|112555.9|112530.9|112555.9|112530.9|112555.9|112530.9|112555.9|112530.9|1
1739162970000|2025-02-10 04:49:30|112555.6|112530.6|112555.4|112530.4|112556.1|112531.1|112555.4|112530.4|4
1739162980000|2025-02-10 04:49:40|112555.2|112530.2|112553.6|112528.6|112555.2|112530.2|112552.6|112527.6|6
1739162990000|2025-02-10 04:49:50|112558|112533|112555.1|112530.1|112558|112533|112555.1|112530.1|5
1739163000000|2025-02-10 04:50:00|112557.7|112532.7|112555.5|112530.5|112558|112533|112554|112529|13
1739163010000|2025-02-10 04:50:10|112555.7|112530.7|112556|112531|112556.1|112531.1|112553|112528|7
1739163020000|2025-02-10 04:50:20|112555.5|112530.5|112553.7|112528.7|112556.4|112531.4|112553.7|112528.7|8
1739163030000|2025-02-10 04:50:30|112553.6|112528.6|112553|112528|112553.6|112528.6|112553|112528|4
1739163040000|2025-02-10 04:50:40|112552.1|112527.1|112550.9|112525.9|112552.1|112527.1|112550.6|112525.6|6
1739163060000|2025-02-10 04:51:00|112551.1|112526.1|112552.1|112527.1|112552.1|112527.1|112551.1|112526.1|2
1739163070000|2025-02-10 04:51:10|112552.2|112527.2|112560.9|112535.9|112561.6|112536.6|112552.2|112527.2|8
1739163080000|2025-02-10 04:51:20|112562.2|112537.2|112577.4|112527.4|112577.4|112538.2|112562.1|112527.4|4
1739163100000|2025-02-10 04:51:40|112577.2|112527.2|112577.2|112527.2|112577.2|112527.2|112577.2|112527.2|1
1739163110000|2025-02-10 04:51:50|112576.3|112526.3|112576.9|112526.9|112576.9|112526.9|112576.3|112526.3|2
1739163120000|2025-02-10 04:52:00|112576.5|112526.5|112578.9|112528.9|112579.7|112541.6|112563.9|112526.1|11
1739163130000|2025-02-10 04:52:10|112578.7|112528.7|112578.7|112528.7|112578.7|112528.7|112578.7|112528.7|1
1739163140000|2025-02-10 04:52:20|112578.8|112528.8|112577.8|112527.8|112578.8|112528.8|112577.8|112527.8|3
1739163150000|2025-02-10 04:52:30|112577.6|112527.6|112577.3|112527.3|112577.6|112527.6|112577.3|112527.3|3
1739163170000|2025-02-10 04:52:50|112576.7|112526.7|112584.8|112534.8|112587.1|112541.4|112563.9|112526.7|8
1739163180000|2025-02-10 04:53:00|112583.7|112533.7|112582.8|112532.8|112583.7|112533.7|112581.7|112531.7|3
1739163210000|2025-02-10 04:53:30|112571.2|112546.2|112573.1|112548.1|112573.1|112548.1|112571.2|112546.2|2
1739163230000|2025-02-10 04:53:50|112571.6|112546.6|112571.6|112546.6|112571.6|112546.6|112571.6|112546.6|1
1739163240000|2025-02-10 04:54:00|112569.7|112544.7|112581.4|112531.4|112582.2|112544.7|112569.3|112530.4|9
1739163250000|2025-02-10 04:54:10|112582.3|112532.3|112585.3|112535.3|112585.3|112535.3|112581.4|112531.4|11
1739163260000|2025-02-10 04:54:20|112584.3|112534.3|112585|112535|112587.3|112537.3|112584.3|112534.3|8
1739163270000|2025-02-10 04:54:30|112585.2|112535.2|112584.9|112534.9|112586.7|112536.7|112584.9|112534.9|4
1739163280000|2025-02-10 04:54:40|112585|112535|112572.6|112547.6|112585|112547.6|112572.6|112533.7|4
1739163290000|2025-02-10 04:54:50|112582.9|112532.9|112578.2|112528.2|112582.9|112532.9|112578.1|112528.1|6
1739163300000|2025-02-10 04:55:00|112579.4|112529.4|112579.8|112529.8|112579.8|112529.8|112579.4|112529.4|2
1739163310000|2025-02-10 04:55:10|112580.7|112530.7|112588.3|112538.3|112588.3|112538.3|112580.7|112530.7|7
1739163320000|2025-02-10 04:55:20|112587.8|112537.8|112586.7|112536.7|112587.8|112537.8|112586.6|112536.6|4
1739163330000|2025-02-10 04:55:30|112586.8|112536.8|112586.8|112536.8|112586.8|112536.8|112586.8|112536.8|1
1739163340000|2025-02-10 04:55:40|112586.9|112536.9|112585.6|112535.6|112586.9|112536.9|112585.6|112535.6|4
1739163350000|2025-02-10 04:55:50|112574.9|112549.9|112574.9|112549.9|112574.9|112549.9|112574.9|112549.9|1
1739163360000|2025-02-10 04:56:00|112573.1|112548.1|112579.4|112529.4|112580.3|112548.1|112573.1|112529.4|4
1739163370000|2025-02-10 04:56:10|112579.6|112529.6|112580|112530|112580|112530|112579.6|112529.6|2
1739163380000|2025-02-10 04:56:20|112580.2|112530.2|112580.1|112530.1|112580.2|112530.2|112578.4|112528.4|5
1739163390000|2025-02-10 04:56:30|112579.9|112529.9|112580.6|112530.6|112580.6|112530.6|112579.7|112529.7|3
1739163400000|2025-02-10 04:56:40|112580.8|112530.8|112583.8|112533.8|112583.9|112533.9|112580.8|112530.8|9
1739163410000|2025-02-10 04:56:50|112582.9|112532.9|112582.2|112532.2|112582.9|112532.9|112582.2|112532.2|2
1739163420000|2025-02-10 04:57:00|112582|112532|112581.7|112531.7|112582|112532|112581.7|112531.7|2
1739163430000|2025-02-10 04:57:10|112581.8|112531.8|112581.9|112531.9|112581.9|112531.9|112581.8|112531.8|2
1739163440000|2025-02-10 04:57:20|112581.8|112531.8|112571.7|112546.7|112583.2|112546.7|112571.7|112531.7|5
1739163450000|2025-02-10 04:57:30|112570.2|112545.2|112570.2|112545.2|112570.2|112545.2|112570.2|112545.2|1
1739163460000|2025-02-10 04:57:40|112570.3|112545.3|112570.1|112545.1|112570.4|112545.4|112570.1|112545.1|4
1739163470000|2025-02-10 04:57:50|112570.2|112545.2|112569.9|112544.9|112570.5|112545.5|112569.9|112544.9|4
1739163480000|2025-02-10 04:58:00|112570.2|112545.2|112581.8|112531.8|112581.8|112548.1|112570.2|112531.8|5
1739163490000|2025-02-10 04:58:10|112582.6|112532.6|112583.2|112533.2|112583.2|112533.2|112582.6|112532.6|4
1739163500000|2025-02-10 04:58:20|112582.7|112532.7|112581.8|112531.8|112582.7|112532.7|112581.8|112531.8|2
1739163510000|2025-02-10 04:58:30|112581.4|112531.4|112579.8|112529.8|112581.4|112531.4|112579.8|112529.8|7
1739163520000|2025-02-10 04:58:40|112580.8|112530.8|112580.9|112530.9|112580.9|112530.9|112580.8|112530.8|2
1739163530000|2025-02-10 04:58:50|112570|112545|112570.2|112545.2|112570.2|112545.2|112570|112545|2
1739163540000|2025-02-10 04:59:00|112570.1|112545.1|112570|112545|112570.1|112545.1|112570|112545|2
1739163550000|2025-02-10 04:59:10|112572.7|112547.7|112573.1|112548.1|112573.1|112548.1|112572.7|112547.7|3
1739163570000|2025-02-10 04:59:30|112572.9|112547.9|112583.8|112533.8|112584.8|112547.9|112570.4|112531.3|8
1739163580000|2025-02-10 04:59:40|112583.3|112533.3|112583.8|112533.8|112583.9|112533.9|112583.2|112533.2|8
1739163600000|2025-02-10 05:00:00|112583.9|112533.9|112578|112528|112584|112534|112574.7|112524.7|21
1739163610000|2025-02-10 05:00:10|112577.8|112527.8|112578|112528|112578|112528|112577.8|112527.8|2
1739163620000|2025-02-10 05:00:20|112578.1|112528.1|112580.4|112530.4|112581.9|112531.9|112578.1|112528.1|11
1739163630000|2025-02-10 05:00:30|112580.5|112530.5|112581.6|112531.6|112582.5|112532.5|112580.5|112530.5|5
1739163640000|2025-02-10 05:00:40|112582.7|112532.7|112583.6|112533.6|112583.6|112533.6|112582.7|112532.7|3
1739163650000|2025-02-10 05:00:50|112583.7|112533.7|112583.9|112533.9|112583.9|112533.9|112583.7|112533.7|3
1739163660000|2025-02-10 05:01:00|112584.9|112534.9|112584.2|112534.2|112584.9|112534.9|112584.2|112534.2|6
1739163670000|2025-02-10 05:01:10|112585.8|112535.8|112583|112533|112585.8|112535.8|112582.9|112532.9|7
1739163690000|2025-02-10 05:01:30|112582.9|112532.9|112582.9|112532.9|112582.9|112532.9|112582.9|112532.9|1
1739163700000|2025-02-10 05:01:40|112582.8|112532.8|112580.6|112530.6|112582.8|112532.8|112580.6|112530.6|5
1739163720000|2025-02-10 05:02:00|112580.5|112530.5|112580.6|112530.6|112580.6|112530.6|112580.5|112530.5|2
1739163730000|2025-02-10 05:02:10|112580.7|112530.7|112572.3|112547.3|112580.7|112547.3|112572.2|112530.6|4
1739163740000|2025-02-10 05:02:20|112572|112547|112572.3|112547.3|112572.3|112547.3|112572|112547|4
1739163750000|2025-02-10 05:02:30|112570.4|112545.4|112570.2|112545.2|112571.8|112546.8|112570.2|112545.2|5
1739163760000|2025-02-10 05:02:40|112570.3|112545.3|112587.3|112537.3|112587.3|112545.4|112570.3|112537.3|4
1739163770000|2025-02-10 05:02:50|112586.5|112536.5|112585.2|112535.2|112587.3|112537.3|112584.4|112534.4|13
1739163780000|2025-02-10 05:03:00|112586.3|112536.3|112584.9|112534.9|112586.3|112536.3|112584.9|112534.9|6
1739163790000|2025-02-10 05:03:10|112584.7|112534.7|112584.8|112534.8|112585|112535|112584.7|112534.7|5
1739163800000|2025-02-10 05:03:20|112584.7|112534.7|112581.6|112531.6|112584.7|112534.7|112581.6|112531.6|4
1739163810000|2025-02-10 05:03:30|112581.5|112531.5|112579.9|112529.9|112581.5|112531.5|112578.3|112528.3|7
1739163820000|2025-02-10 05:03:40|112580.3|112530.3|112577.6|112527.6|112580.3|112530.3|112577.4|112527.4|5
1739163830000|2025-02-10 05:03:50|112577.8|112527.8|112577.6|112527.6|112577.8|112527.8|112577.6|112527.6|2
1739163840000|2025-02-10 05:04:00|112577.8|112527.8|112577.6|112527.6|112577.8|112527.8|112577.5|112527.5|4
1739163850000|2025-02-10 05:04:10|112576.3|112526.3|112576.4|112526.4|112576.5|112526.5|112576.3|112526.3|4
1739163860000|2025-02-10 05:04:20|112576.2|112526.2|112576.1|112526.1|112576.2|112526.2|112576.1|112526.1|2
1739163870000|2025-02-10 05:04:30|112575.9|112525.9|112577.8|112527.8|112577.8|112527.8|112575.9|112525.9|5
1739163880000|2025-02-10 05:04:40|112578|112528|112577.9|112527.9|112578|112528|112577.9|112527.9|2
1739163890000|2025-02-10 05:04:50|112577.8|112527.8|112576.7|112526.7|112577.8|112527.8|112576.7|112526.7|3
1739163900000|2025-02-10 05:05:00|112576.8|112526.8|112579.4|112529.4|112580.2|112530.2|112576.8|112526.8|4
1739163910000|2025-02-10 05:05:10|112579.2|112529.2|112577.6|112527.6|112579.2|112529.2|112577.6|112527.6|3
1739163920000|2025-02-10 05:05:20|112577.5|112527.5|112571.7|112521.7|112577.6|112527.6|112571.7|112521.7|5
1739163930000|2025-02-10 05:05:30|112571.9|112521.9|112573.4|112523.4|112573.4|112523.4|112571.9|112521.9|4
1739163940000|2025-02-10 05:05:40|112576|112526|112572.6|112522.6|112576|112526|112572.6|112522.6|5
1739163950000|2025-02-10 05:05:50|112572.7|112522.7|112575.4|112525.4|112576.5|112526.5|112572.7|112522.7|5
1739163960000|2025-02-10 05:06:00|112575.1|112525.1|112575.5|112525.5|112575.5|112525.5|112575.1|112525.1|2
1739163970000|2025-02-10 05:06:10|112575.7|112525.7|112575.4|112525.4|112575.7|112525.7|112575.4|112525.4|2
1739163980000|2025-02-10 05:06:20|112575.2|112525.2|112572.4|112522.4|112575.3|112525.3|112572.4|112522.4|4
1739163990000|2025-02-10 05:06:30|112574|112524|112570.3|112520.3|112574.6|112524.6|112568.3|112518.3|9
1739164000000|2025-02-10 05:06:40|112568.6|112518.6|112573.7|112523.7|112574.9|112524.9|112568.6|112518.6|7
1739164010000|2025-02-10 05:06:50|112574.4|112524.4|112574.6|112524.6|112574.6|112524.6|112574.3|112524.3|3
1739164020000|2025-02-10 05:07:00|112574.7|112524.7|112574.6|112524.6|112574.7|112524.7|112574.6|112524.6|2
1739164030000|2025-02-10 05:07:10|112574.5|112524.5|112574.6|112524.6|112574.6|112524.6|112574.5|112524.5|2
1739164040000|2025-02-10 05:07:20|112573.6|112523.6|112571.8|112521.8|112573.6|112523.6|112569.5|112519.5|7
1739164050000|2025-02-10 05:07:30|112570.2|112520.2|112570.5|112520.5|112571.6|112521.6|112569.3|112519.3|7
1739164060000|2025-02-10 05:07:40|112568.8|112518.8|112570|112520|112570|112520|112568.8|112518.8|3
1739164070000|2025-02-10 05:07:50|112568.6|112518.6|112566.7|112516.7|112570.3|112520.3|112566.7|112516.7|9
1739164080000|2025-02-10 05:08:00|112566.9|112516.9|112556.8|112506.8|112566.9|112516.9|112556.8|112506.8|8
1739164090000|2025-02-10 05:08:10|112556.6|112506.6|112555.9|112505.9|112556.8|112506.8|112555.9|112505.9|7
1739164100000|2025-02-10 05:08:20|112556|112506|112554.7|112504.7|112556.8|112506.8|112552.1|112502.1|7
1739164110000|2025-02-10 05:08:30|112554.9|112504.9|112557.3|112507.3|112557.3|112507.3|112554.9|112504.9|7
1739164120000|2025-02-10 05:08:40|112557.4|112507.4|112554.8|112504.8|112557.4|112507.4|112554.7|112504.7|6
1739164130000|2025-02-10 05:08:50|112554.7|112504.7|112550.3|112500.3|112554.8|112504.8|112550.3|112500.3|5
1739164140000|2025-02-10 05:09:00|112552.5|112502.5|112548.5|112498.5|112553.1|112503.1|112546.6|112496.6|7
1739164150000|2025-02-10 05:09:10|112548.2|112498.2|112548.8|112498.8|112548.9|112498.9|112546.6|112496.6|12
1739164160000|2025-02-10 05:09:20|112548.9|112498.9|112550|112500|112550|112500|112548.9|112498.9|2
1739164170000|2025-02-10 05:09:30|112550.1|112500.1|112549.8|112499.8|112550.1|112500.1|112549.7|112499.7|4
1739164180000|2025-02-10 05:09:40|112550.1|112500.1|112549.9|112499.9|112550.1|112500.1|112549.8|112499.8|4
1739164190000|2025-02-10 05:09:50|112550|112500|112551.2|112501.2|112551.2|112501.2|112550|112500|4
1739164200000|2025-02-10 05:10:00|112551.4|112501.4|112551.1|112501.1|112551.4|112501.4|112551.1|112501.1|3
1739164210000|2025-02-10 05:10:10|112551.3|112501.3|112550.2|112500.2|112551.3|112501.3|112549|112499|6
1739164220000|2025-02-10 05:10:20|112550|112500|112550.2|112500.2|112550.4|112500.4|112550|112500|5
1739164230000|2025-02-10 05:10:30|112550.1|112500.1|112550.3|112500.3|112550.3|112500.3|112550.1|112500.1|2
1739164250000|2025-02-10 05:10:50|112551.4|112501.4|112548.9|112498.9|112557|112507|112545.7|112495.7|13
1739164260000|2025-02-10 05:11:00|112548.7|112498.7|112548.9|112498.9|112548.9|112498.9|112548.7|112498.7|3
1739164270000|2025-02-10 05:11:10|112548|112498|112547.9|112497.9|112548.9|112498.9|112547.9|112497.9|8
1739164280000|2025-02-10 05:11:20|112548.7|112498.7|112548.1|112498.1|112550|112500|112548.1|112498.1|8
1739164290000|2025-02-10 05:11:30|112548.7|112498.7|112545.4|112495.4|112548.7|112498.7|112545.4|112495.4|7
1739164300000|2025-02-10 05:11:40|112545.3|112495.3|112545.6|112495.6|112547.8|112497.8|112545.2|112495.2|8
1739164310000|2025-02-10 05:11:50|112545.7|112495.7|112545.9|112495.9|112548.1|112498.1|112545.7|112495.7|5
1739164320000|2025-02-10 05:12:00|112545.7|112495.7|112546.1|112496.1|112546.1|112496.1|112545.7|112495.7|2
1739164330000|2025-02-10 05:12:10|112546.2|112496.2|112545.8|112495.8|112546.2|112496.2|112545.8|112495.8|2
1739164340000|2025-02-10 05:12:20|112547.8|112497.8|112547.8|112497.8|112547.8|112497.8|112547.8|112497.8|1
1739164350000|2025-02-10 05:12:30|112547.7|112497.7|112548.5|112498.5|112548.5|112498.5|112547.7|112497.7|2
1739164360000|2025-02-10 05:12:40|112546|112496|112546|112496|112546|112496|112546|112496|1
1739164370000|2025-02-10 05:12:50|112544.5|112494.5|112543.8|112493.8|112546.6|112496.6|112543.8|112493.8|12
1739164380000|2025-02-10 05:13:00|112546.2|112496.2|112545.3|112495.3|112546.2|112496.2|112545.2|112495.2|5
1739164390000|2025-02-10 05:13:10|112544.2|112494.2|112540.7|112490.7|112544.2|112494.2|112539.4|112489.4|5
1739164400000|2025-02-10 05:13:20|112539.6|112489.6|112539.2|112489.2|112539.6|112489.6|112538|112488|4
1739164410000|2025-02-10 05:13:30|112539.3|112489.3|112539.7|112489.7|112539.7|112489.7|112539.3|112489.3|2
1739164420000|2025-02-10 05:13:40|112539.6|112489.6|112539.6|112489.6|112539.6|112489.6|112539.6|112489.6|1
1739164430000|2025-02-10 05:13:50|112542|112492|112542|112492|112542|112492|112542|112492|1
1739164440000|2025-02-10 05:14:00|112540.8|112490.8|112539.8|112489.8|112541|112491|112539.8|112489.8|5
1739164450000|2025-02-10 05:14:10|112540.7|112490.7|112540.7|112490.7|112540.7|112490.7|112540.7|112490.7|1
1739164460000|2025-02-10 05:14:20|112540.8|112490.8|112535.4|112485.4|112540.8|112490.8|112534.2|112484.2|10
1739164470000|2025-02-10 05:14:30|112534.4|112484.4|112534.4|112484.4|112534.4|112484.4|112534.3|112484.3|3
1739164480000|2025-02-10 05:14:40|112535.4|112485.4|112525.6|112475.6|112535.4|112485.4|112525.4|112475.4|8
1739164490000|2025-02-10 05:14:50|112525|112475|112525.8|112475.8|112525.8|112475.8|112525|112475|4
1739164500000|2025-02-10 05:15:00|112525.7|112475.7|112530.8|112480.8|112531.8|112481.8|112525.7|112475.7|14
1739164510000|2025-02-10 05:15:10|112528.1|112478.1|112525.1|112475.1|112528.1|112478.1|112524.5|112474.5|7
1739164520000|2025-02-10 05:15:20|112525.3|112475.3|112519.7|112469.7|112526.4|112476.4|112519.7|112469.7|12
1739164530000|2025-02-10 05:15:30|112521.5|112471.5|112523.1|112473.1|112526.9|112476.9|112520.4|112470.4|14
1739164540000|2025-02-10 05:15:40|112524.3|112474.3|112529.9|112479.9|112529.9|112479.9|112524.3|112474.3|2
1739164550000|2025-02-10 05:15:50|112529.8|112479.8|112529.2|112479.2|112531.8|112481.8|112529.2|112479.2|6
1739164560000|2025-02-10 05:16:00|112529.4|112479.4|112528.1|112478.1|112529.6|112479.6|112528.1|112478.1|4
1739164570000|2025-02-10 05:16:10|112528.3|112478.3|112528.2|112478.2|112529.4|112479.4|112527.1|112477.1|9
1739164590000|2025-02-10 05:16:30|112528.3|112478.3|112530.4|112480.4|112530.8|112480.8|112528.2|112478.2|10
1739164600000|2025-02-10 05:16:40|112531.4|112481.4|112530.8|112480.8|112531.5|112481.5|112530.8|112480.8|3
1739164610000|2025-02-10 05:16:50|112531.1|112481.1|112531.4|112481.4|112531.4|112481.4|112531.1|112481.1|2
1739164620000|2025-02-10 05:17:00|112530.8|112480.8|112530|112480|112530.8|112480.8|112529.8|112479.8|3
1739164630000|2025-02-10 05:17:10|112529.9|112479.9|112528.2|112478.2|112532.4|112482.4|112528.2|112478.2|12
1739164640000|2025-02-10 05:17:20|112528.1|112478.1|112528.4|112478.4|112528.4|112478.4|112527.8|112477.8|6
1739164650000|2025-02-10 05:17:30|112528.6|112478.6|112530|112480|112531.7|112481.7|112528.5|112478.5|11
1739164660000|2025-02-10 05:17:40|112530.3|112480.3|112531.7|112481.7|112531.7|112481.7|112530.3|112480.3|4
1739164670000|2025-02-10 05:17:50|112531.5|112481.5|112530.9|112480.9|112531.5|112481.5|112530.9|112480.9|4
1739164680000|2025-02-10 05:18:00|112529.8|112479.8|112531.2|112481.2|112531.3|112481.3|112529.8|112479.8|6
1739164700000|2025-02-10 05:18:20|112531.5|112481.5|112531.2|112481.2|112531.8|112481.8|112531|112481|4
1739164710000|2025-02-10 05:18:30|112531.7|112481.7|112531.9|112481.9|112533|112483|112531.4|112481.4|7
1739164720000|2025-02-10 05:18:40|112532.3|112482.3|112528.8|112478.8|112534.1|112484.1|112528.8|112478.8|13
1739164730000|2025-02-10 05:18:50|112527.7|112477.7|112527.4|112477.4|112528.4|112478.4|112526.8|112476.8|7
1739164740000|2025-02-10 05:19:00|112527.6|112477.6|112521.2|112471.2|112530.1|112480.1|112521.2|112471.2|11
1739164750000|2025-02-10 05:19:10|112521.3|112471.3|112520|112470|112522.6|112472.6|112520|112470|6
1739164760000|2025-02-10 05:19:20|112520.2|112470.2|112521|112471|112523.9|112473.9|112519.6|112469.6|12
1739164770000|2025-02-10 05:19:30|112520.8|112470.8|112517.7|112467.7|112521|112471|112517.4|112467.4|7
1739164780000|2025-02-10 05:19:40|112518.2|112468.2|112521.6|112471.6|112524|112474|112517.9|112467.9|9
1739164790000|2025-02-10 05:19:50|112522|112472|112521.4|112471.4|112522|112472|112521.4|112471.4|4
1739164800000|2025-02-10 05:20:00|112520.4|112470.4|112520.3|112470.3|112521.6|112471.6|112519.6|112469.6|8
1739164810000|2025-02-10 05:20:10|112519.9|112469.9|112520.1|112470.1|112520.8|112470.8|112519.8|112469.8|6
1739164820000|2025-02-10 05:20:20|112519.9|112469.9|112522.6|112472.6|112526.4|112476.4|112519.9|112469.9|12
1739164830000|2025-02-10 05:20:30|112522.3|112472.3|112522.8|112472.8|112522.8|112472.8|112522.3|112472.3|3
1739164840000|2025-02-10 05:20:40|112522.7|112472.7|112522.6|112472.6|112522.7|112472.7|112522.6|112472.6|2
1739164850000|2025-02-10 05:20:50|112522.1|112472.1|112523.3|112473.3|112523.3|112473.3|112521|112471|7
1739164860000|2025-02-10 05:21:00|112523.5|112473.5|112520.3|112470.3|112523.5|112473.5|112518.7|112468.7|11
1739164870000|2025-02-10 05:21:10|112519.3|112469.3|112520.1|112470.1|112521|112471|112518.6|112468.6|9
1739164880000|2025-02-10 05:21:20|112519.9|112469.9|112517.6|112467.6|112520.1|112470.1|112516.3|112466.3|10
1739164890000|2025-02-10 05:21:30|112518|112468|112517.6|112467.6|112518|112468|112517.6|112467.6|2
1739164900000|2025-02-10 05:21:40|112517.5|112467.5|112520|112470|112521|112471|112517.2|112467.2|11
1739164910000|2025-02-10 05:21:50|112520.1|112470.1|112519.2|112469.2|112520.1|112470.1|112519.1|112469.1|3
1739164920000|2025-02-10 05:22:00|112518.9|112468.9|112523.5|112473.5|112526.9|112476.9|112517.5|112467.5|16
1739164930000|2025-02-10 05:22:10|112523.3|112473.3|112523.7|112473.7|112524.4|112474.4|112523|112473|8
1739164940000|2025-02-10 05:22:20|112522.7|112472.7|112518.2|112468.2|112523.7|112473.7|112517.2|112467.2|12
1739164950000|2025-02-10 05:22:30|112518.7|112468.7|112518.1|112468.1|112518.7|112468.7|112518|112468|5
1739164960000|2025-02-10 05:22:40|112518|112468|112518|112468|112518.1|112468.1|112518|112468|3
1739164970000|2025-02-10 05:22:50|112520.3|112470.3|112515|112465|112520.3|112470.3|112513.9|112463.9|9
1739164980000|2025-02-10 05:23:00|112517.2|112467.2|112514.1|112464.1|112517.2|112467.2|112513.8|112463.8|7
1739164990000|2025-02-10 05:23:10|112514.4|112464.4|112516.4|112466.4|112516.4|112466.4|112514.1|112464.1|5
1739165000000|2025-02-10 05:23:20|112516.2|112466.2|112517.1|112467.1|112518.2|112468.2|112515.8|112465.8|10
1739165010000|2025-02-10 05:23:30|112517.2|112467.2|112517.4|112467.4|112517.4|112467.4|112517.2|112467.2|2
1739165020000|2025-02-10 05:23:40|112517.5|112467.5|112513.9|112463.9|112517.5|112467.5|112513.6|112463.6|8
1739165030000|2025-02-10 05:23:50|112514.1|112464.1|112514.8|112464.8|112514.8|112464.8|112514.1|112464.1|4
1739165040000|2025-02-10 05:24:00|112516|112466|112520.5|112470.5|112521.5|112471.5|112516|112466|13
1739165050000|2025-02-10 05:24:10|112520.8|112470.8|112518.9|112468.9|112521.7|112471.7|112518.9|112468.9|7
1739165060000|2025-02-10 05:24:20|112519|112469|112519.1|112469.1|112519.4|112469.4|112518.4|112468.4|6
1739165070000|2025-02-10 05:24:30|112518.1|112468.1|112518.3|112468.3|112518.3|112468.3|112518.1|112468.1|2
1739165080000|2025-02-10 05:24:40|112517.2|112467.2|112517.1|112467.1|112517.2|112467.2|112517.1|112467.1|2
1739165090000|2025-02-10 05:24:50|112516.8|112466.8|112516.7|112466.7|112516.8|112466.8|112514.2|112464.2|7
1739165100000|2025-02-10 05:25:00|112517.7|112467.7|112518|112468|112520|112470|112517.7|112467.7|8
1739165110000|2025-02-10 05:25:10|112517.9|112467.9|112514.5|112464.5|112518.2|112468.2|112514.4|112464.4|7
1739165120000|2025-02-10 05:25:20|112514.4|112464.4|112519|112469|112519.2|112469.2|112514.3|112464.3|10
1739165130000|2025-02-10 05:25:30|112518.7|112468.7|112517|112467|112518.7|112468.7|112517|112467|5
1739165140000|2025-02-10 05:25:40|112517.2|112467.2|112514.3|112464.3|112520.9|112470.9|112514.3|112464.3|8
1739165150000|2025-02-10 05:25:50|112515.3|112465.3|112517.4|112467.4|112517.4|112467.4|112515.3|112465.3|7
1739165160000|2025-02-10 05:26:00|112517.8|112467.8|112515.7|112465.7|112519.6|112469.6|112515.7|112465.7|9
1739165170000|2025-02-10 05:26:10|112515.6|112465.6|112513.8|112463.8|112515.6|112465.6|112513.8|112463.8|5
1739165180000|2025-02-10 05:26:20|112513.7|112463.7|112513.4|112463.4|112513.7|112463.7|112513.4|112463.4|2
1739165190000|2025-02-10 05:26:30|112513.5|112463.5|112513.6|112463.6|112513.6|112463.6|112513.5|112463.5|2
1739165200000|2025-02-10 05:26:40|112513.5|112463.5|112512.8|112462.8|112518.2|112468.2|112512.4|112462.4|8
1739165210000|2025-02-10 05:26:50|112511.7|112461.7|112509.4|112459.4|112515.3|112465.3|112506.7|112456.7|14
1739165220000|2025-02-10 05:27:00|112510.3|112460.3|112504.3|112454.3|112511.2|112461.2|112504.3|112454.3|23
1739165230000|2025-02-10 05:27:10|112503.7|112453.7|112506.1|112456.1|112510.5|112460.5|112503.2|112453.2|17
1739165240000|2025-02-10 05:27:20|112506.3|112456.3|112506|112456|112507|112457|112506|112456|5
1739165250000|2025-02-10 05:27:30|112505.9|112455.9|112505|112455|112506.8|112456.8|112504.9|112454.9|7
1739165260000|2025-02-10 05:27:40|112504.7|112454.7|112504.8|112454.8|112505.1|112455.1|112504.7|112454.7|5
1739165270000|2025-02-10 05:27:50|112505.8|112455.8|112506.6|112456.6|112506.6|112456.6|112504.5|112454.5|8
1739165280000|2025-02-10 05:28:00|112509.1|112459.1|112505.8|112455.8|112509.2|112459.2|112505.8|112455.8|7
1739165290000|2025-02-10 05:28:10|112505.7|112455.7|112505.6|112455.6|112505.7|112455.7|112505.6|112455.6|2
1739165300000|2025-02-10 05:28:20|112505.5|112455.5|112505.6|112455.6|112505.6|112455.6|112505.5|112455.5|2
1739165310000|2025-02-10 05:28:30|112504.9|112454.9|112508.6|112458.6|112508.6|112458.6|112504.8|112454.8|5
1739165320000|2025-02-10 05:28:40|112508.4|112458.4|112505.2|112455.2|112508.4|112458.4|112505.2|112455.2|3
1739165330000|2025-02-10 05:28:50|112505.1|112455.1|112505.3|112455.3|112507.8|112457.8|112504|112454|10
1739165340000|2025-02-10 05:29:00|112506.5|112456.5|112504.4|112454.4|112506.6|112456.6|112503.2|112453.2|9
1739165350000|2025-02-10 05:29:10|112503.8|112453.8|112503.3|112453.3|112506.1|112456.1|112503.3|112453.3|8
1739165360000|2025-02-10 05:29:20|112503.7|112453.7|112504.1|112454.1|112507.3|112457.3|112501.2|112451.2|17
1739165370000|2025-02-10 05:29:30|112504.3|112454.3|112502.1|112452.1|112506.4|112456.4|112502.1|112452.1|6
1739165380000|2025-02-10 05:29:40|112501|112451|112500.2|112450.2|112502.8|112452.8|112492.2|112442.2|27
1739165390000|2025-02-10 05:29:50|112500.5|112450.5|112498|112448|112500.5|112450.5|112498|112448|5
1739165400000|2025-02-10 05:30:00|112496.6|112446.6|112491|112441|112497.2|112447.2|112487.8|112437.8|17
1739165410000|2025-02-10 05:30:10|112491.1|112441.1|112492.5|112442.5|112495.2|112445.2|112490.6|112440.6|25
1739165420000|2025-02-10 05:30:20|112494.1|112444.1|112491.6|112441.6|112495.4|112445.4|112490.8|112440.8|17
1739165430000|2025-02-10 05:30:30|112491.5|112441.5|112492.3|112442.3|112493.4|112443.4|112491.5|112441.5|10
1739165440000|2025-02-10 05:30:40|112492.1|112442.1|112491.7|112441.7|112492.1|112442.1|112491.7|112441.7|4
1739165450000|2025-02-10 05:30:50|112491.8|112441.8|112491.3|112441.3|112492.5|112442.5|112491.3|112441.3|5
1739165460000|2025-02-10 05:31:00|112491.4|112441.4|112490.7|112440.7|112491.4|112441.4|112490.7|112440.7|2
1739165470000|2025-02-10 05:31:10|112490.6|112440.6|112485.1|112435.1|112491.4|112441.4|112481.8|112431.8|22
1739165480000|2025-02-10 05:31:20|112483.6|112433.6|112485|112435|112487.4|112437.4|112482.7|112432.7|24
1739165490000|2025-02-10 05:31:30|112483.1|112433.1|112485.5|112435.5|112485.8|112435.8|112483.1|112433.1|16
1739165500000|2025-02-10 05:31:40|112484.9|112434.9|112486.2|112436.2|112487.8|112437.8|112484.7|112434.7|14
1739165510000|2025-02-10 05:31:50|112484.4|112434.4|112484.7|112434.7|112489|112439|112482.7|112432.7|15
1739165520000|2025-02-10 05:32:00|112486.2|112436.2|112483.3|112433.3|112486.2|112436.2|112482.4|112432.4|15
1739165530000|2025-02-10 05:32:10|112484.8|112434.8|112485.5|112435.5|112485.5|112435.5|112482.9|112432.9|15
1739165540000|2025-02-10 05:32:20|112485.1|112435.1|112485|112435|112485.1|112435.1|112483.2|112433.2|4
1739165550000|2025-02-10 05:32:30|112483.2|112433.2|112483.2|112433.2|112486.1|112436.1|112483.2|112433.2|15
1739165560000|2025-02-10 05:32:40|112482.9|112432.9|112482.9|112432.9|112484.9|112434.9|112481.2|112431.2|8
1739165570000|2025-02-10 05:32:50|112482.8|112432.8|112484.7|112434.7|112486|112436|112481.7|112431.7|14
1739165580000|2025-02-10 05:33:00|112485.9|112435.9|112484.8|112434.8|112486.4|112436.4|112483.4|112433.4|21
1739165590000|2025-02-10 05:33:10|112485.2|112435.2|112485.8|112435.8|112487.3|112437.3|112484.6|112434.6|7
1739165600000|2025-02-10 05:33:20|112484.6|112434.6|112485.2|112435.2|112486.1|112436.1|112484.6|112434.6|6
1739165610000|2025-02-10 05:33:30|112485.3|112435.3|112487|112437|112488|112438|112484.1|112434.1|9
1739165620000|2025-02-10 05:33:40|112485.9|112435.9|112485.8|112435.8|112488.4|112438.4|112484.1|112434.1|21
1739165630000|2025-02-10 05:33:50|112484.4|112434.4|112486.7|112436.7|112489.1|112439.1|112484.4|112434.4|36
1739165640000|2025-02-10 05:34:00|112486.5|112436.5|112487|112437|112488.8|112438.8|112483.3|112433.3|26
1739165650000|2025-02-10 05:34:10|112483.9|112433.9|112486.6|112436.6|112487.1|112437.1|112483.9|112433.9|25
1739165660000|2025-02-10 05:34:20|112486.7|112436.7|112487.2|112437.2|112487.2|112437.2|112485.2|112435.2|21
1739165670000|2025-02-10 05:34:30|112485.4|112435.4|112487|112437|112487.2|112437.2|112485.1|112435.1|20
1739165680000|2025-02-10 05:34:40|112487.1|112437.1|112487.6|112437.6|112490.4|112440.4|112485.8|112435.8|19
1739165690000|2025-02-10 05:34:50|112487.7|112437.7|112486.5|112436.5|112488.3|112438.3|112484.7|112434.7|22
1739165700000|2025-02-10 05:35:00|112486.6|112436.6|112488|112438|112489|112439|112485|112435|8
1739165710000|2025-02-10 05:35:10|112487.6|112437.6|112487.7|112437.7|112488|112438|112486.4|112436.4|6
1739165720000|2025-02-10 05:35:20|112487.9|112437.9|112486.5|112436.5|112488|112438|112486.4|112436.4|6
1739165730000|2025-02-10 05:35:30|112487.7|112437.7|112490.2|112440.2|112493.7|112443.7|112487.7|112437.7|16
1739165740000|2025-02-10 05:35:40|112490|112440|112490.2|112440.2|112490.5|112440.5|112490|112440|6
1739165750000|2025-02-10 05:35:50|112490|112440|112491.8|112441.8|112492.7|112442.7|112489.2|112439.2|14
1739165760000|2025-02-10 05:36:00|112490.6|112440.6|112490.8|112440.8|112493|112443|112489.3|112439.3|22
1739165770000|2025-02-10 05:36:10|112490.9|112440.9|112491.4|112441.4|112493|112443|112490.7|112440.7|15
1739165780000|2025-02-10 05:36:20|112491.3|112441.3|112492.5|112442.5|112492.5|112442.5|112490.3|112440.3|11
1739165790000|2025-02-10 05:36:30|112491.5|112441.5|112491.9|112441.9|112495.7|112445.7|112490.5|112440.5|30
1739165800000|2025-02-10 05:36:40|112491.7|112441.7|112492.4|112442.4|112493.5|112443.5|112491.7|112441.7|8
1739165810000|2025-02-10 05:36:50|112492.5|112442.5|112492.6|112442.6|112492.6|112442.6|112492.4|112442.4|3
1739165820000|2025-02-10 05:37:00|112492.5|112442.5|112507.7|112457.7|112509.1|112459.1|112492.5|112442.5|17
1739165830000|2025-02-10 05:37:10|112511.1|112461.1|112507.9|112457.9|112511.1|112461.1|112507.1|112457.1|12
1739165840000|2025-02-10 05:37:20|112508|112458|112508.1|112458.1|112508.3|112458.3|112508|112458|3
1739165850000|2025-02-10 05:37:30|112508.2|112458.2|112508.2|112458.2|112509.4|112459.4|112508.2|112458.2|4
1739165860000|2025-02-10 05:37:40|112508.3|112458.3|112508.5|112458.5|112509.7|112459.7|112508.2|112458.2|5
1739165870000|2025-02-10 05:37:50|112508.4|112458.4|112509|112459|112512.5|112462.5|112508.4|112458.4|10
1739165880000|2025-02-10 05:38:00|112509.1|112459.1|112506.3|112456.3|112509.1|112459.1|112506.1|112456.1|5
1739165890000|2025-02-10 05:38:10|112506.6|112456.6|112508.3|112458.3|112508.3|112458.3|112506.3|112456.3|4
1739165900000|2025-02-10 05:38:20|112508.5|112458.5|112509.5|112459.5|112511.3|112461.3|112508.4|112458.4|9
1739165910000|2025-02-10 05:38:30|112509.3|112459.3|112509|112459|112509.3|112459.3|112509|112459|3
1739165920000|2025-02-10 05:38:40|112511|112461|112514.9|112464.9|112514.9|112464.9|112510.4|112460.4|7
1739165930000|2025-02-10 05:38:50|112514.8|112464.8|112520|112470|112522.7|112472.7|112512.8|112462.8|13
1739165940000|2025-02-10 05:39:00|112519.7|112469.7|112520.9|112470.9|112522.3|112472.3|112519.3|112469.3|12
1739165950000|2025-02-10 05:39:10|112520.7|112470.7|112518.9|112468.9|112520.7|112470.7|112517.3|112467.3|6
1739165960000|2025-02-10 05:39:20|112520.5|112470.5|112518.9|112468.9|112520.5|112470.5|112518|112468|9
1739165970000|2025-02-10 05:39:30|112518.8|112468.8|112518.5|112468.5|112520.4|112470.4|112518.5|112468.5|8
1739165980000|2025-02-10 05:39:40|112518.4|112468.4|112519.7|112469.7|112520|112470|112518.2|112468.2|6
1739165990000|2025-02-10 05:39:50|112518.6|112468.6|112519.5|112469.5|112520.6|112470.6|112516.9|112466.9|16
1739166000000|2025-02-10 05:40:00|112520.5|112470.5|112526.6|112476.6|112526.6|112476.6|112520.5|112470.5|13
1739166010000|2025-02-10 05:40:10|112528|112478|112524.6|112474.6|112528|112478|112524.6|112474.6|9
1739166020000|2025-02-10 05:40:20|112526.1|112476.1|112523.6|112473.6|112526.1|112476.1|112523.5|112473.5|5
1739166030000|2025-02-10 05:40:30|112523.5|112473.5|112518.5|112468.5|112523.5|112473.5|112517.5|112467.5|12
1739166040000|2025-02-10 05:40:40|112518.8|112468.8|112518.6|112468.6|112520.1|112470.1|112517.6|112467.6|8
1739166050000|2025-02-10 05:40:50|112520.6|112470.6|112518.8|112468.8|112520.8|112470.8|112518.8|112468.8|8
1739166060000|2025-02-10 05:41:00|112518.6|112468.6|112519.3|112469.3|112520.5|112470.5|112518.6|112468.6|9
1739166070000|2025-02-10 05:41:10|112519.2|112469.2|112517.9|112467.9|112519.6|112469.6|112517.9|112467.9|6
1739166080000|2025-02-10 05:41:20|112517|112467|112507.9|112457.9|112517|112467|112505.5|112455.5|16
1739166090000|2025-02-10 05:41:30|112508.1|112458.1|112504.4|112454.4|112508.1|112458.1|112503.5|112453.5|9
1739166100000|2025-02-10 05:41:40|112504.7|112454.7|112504.9|112454.9|112510.2|112460.2|112502.5|112452.5|29
1739166110000|2025-02-10 05:41:50|112503.6|112453.6|112505.4|112455.4|112506.3|112456.3|112502.6|112452.6|14
1739166120000|2025-02-10 05:42:00|112503.2|112453.2|112503.6|112453.6|112506.3|112456.3|112503.1|112453.1|8
1739166130000|2025-02-10 05:42:10|112504|112454|112503.8|112453.8|112506.2|112456.2|112502.6|112452.6|17
1739166140000|2025-02-10 05:42:20|112504.2|112454.2|112509.2|112459.2|112513.5|112463.5|112504.2|112454.2|16
1739166150000|2025-02-10 05:42:30|112511.7|112461.7|112510.9|112460.9|112511.7|112461.7|112508.5|112458.5|13
1739166160000|2025-02-10 05:42:40|112510.2|112460.2|112510.8|112460.8|112512.2|112462.2|112508.5|112458.5|14
1739166170000|2025-02-10 05:42:50|112508.8|112458.8|112509|112459|112511.3|112461.3|112508.2|112458.2|12
1739166180000|2025-02-10 05:43:00|112511|112461|112508.2|112458.2|112511|112461|112508.2|112458.2|6
1739166190000|2025-02-10 05:43:10|112508.1|112458.1|112508|112458|112508.9|112458.9|112507.8|112457.8|6
1739166200000|2025-02-10 05:43:20|112507.9|112457.9|112507.9|112457.9|112507.9|112457.9|112507.9|112457.9|1
1739166220000|2025-02-10 05:43:40|112508.6|112458.6|112523.4|112473.4|112523.4|112473.4|112506.5|112456.5|15
1739166230000|2025-02-10 05:43:50|112525.8|112475.8|112525.8|112475.8|112527.1|112477.1|112521.3|112471.3|20
1739166240000|2025-02-10 05:44:00|112524.4|112474.4|112527.1|112477.1|112528.9|112478.9|112524.4|112474.4|16
1739166250000|2025-02-10 05:44:10|112528.1|112478.1|112527.7|112477.7|112528.9|112478.9|112527.1|112477.1|13
1739166260000|2025-02-10 05:44:20|112526.7|112476.7|112526.6|112476.6|112526.7|112476.7|112526.6|112476.6|2
1739166270000|2025-02-10 05:44:30|112526.5|112476.5|112521.4|112471.4|112526.5|112476.5|112521.4|112471.4|6
1739166280000|2025-02-10 05:44:40|112521.6|112471.6|112521.5|112471.5|112523.3|112473.3|112520.9|112470.9|10
1739166290000|2025-02-10 05:44:50|112521.9|112471.9|112521.8|112471.8|112522.8|112472.8|112521.7|112471.7|5
1739166300000|2025-02-10 05:45:00|112520.9|112470.9|112521.5|112471.5|112521.5|112471.5|112520.1|112470.1|7
1739166310000|2025-02-10 05:45:10|112523|112473|112521.4|112471.4|112523|112473|112520.9|112470.9|8
1739166320000|2025-02-10 05:45:20|112521.5|112471.5|112521.5|112471.5|112523|112473|112520.6|112470.6|8
1739166330000|2025-02-10 05:45:30|112522.6|112472.6|112526.7|112476.7|112527.3|112477.3|112522.6|112472.6|9
1739166340000|2025-02-10 05:45:40|112525.7|112475.7|112526.1|112476.1|112527.5|112477.5|112525.7|112475.7|6
1739166350000|2025-02-10 05:45:50|112527.1|112477.1|112537.4|112487.4|112540.6|112490.6|112526|112476|24
1739166360000|2025-02-10 05:46:00|112534.6|112484.6|112532.9|112482.9|112540|112490|112531.3|112481.3|30
1739166370000|2025-02-10 05:46:10|112532.8|112482.8|112532.1|112482.1|112532.8|112482.8|112531.1|112481.1|7
1739166380000|2025-02-10 05:46:20|112531.8|112481.8|112538|112488|112538|112488|112531.8|112481.8|6
1739166390000|2025-02-10 05:46:30|112538.7|112488.7|112536|112486|112543.2|112493.2|112536|112486|9
1739166400000|2025-02-10 05:46:40|112536.5|112486.5|112528|112478|112538.9|112488.9|112528|112478|8
1739166410000|2025-02-10 05:46:50|112527.8|112477.8|112527.7|112477.7|112527.8|112477.8|112527.7|112477.7|2
1739166420000|2025-02-10 05:47:00|112527.9|112477.9|112526.7|112476.7|112527.9|112477.9|112526.7|112476.7|2
1739166430000|2025-02-10 05:47:10|112526.6|112476.6|112526.6|112476.6|112526.6|112476.6|112526.6|112476.6|1
1739166440000|2025-02-10 05:47:20|112527.6|112477.6|112527.1|112477.1|112527.6|112477.6|112526|112476|7
1739166450000|2025-02-10 05:47:30|112527|112477|112527|112477|112527|112477|112527|112477|1
1739166460000|2025-02-10 05:47:40|112526.9|112476.9|112526.9|112476.9|112526.9|112476.9|112526.9|112476.9|1
1739166470000|2025-02-10 05:47:50|112527|112477|112527.2|112477.2|112528.3|112478.3|112527|112477|3
1739166480000|2025-02-10 05:48:00|112527.3|112477.3|112527.2|112477.2|112528.4|112478.4|112527.2|112477.2|5
1739166490000|2025-02-10 05:48:10|112526.3|112476.3|112527|112477|112527.6|112477.6|112525.9|112475.9|8
1739166500000|2025-02-10 05:48:20|112526.3|112476.3|112536.7|112486.7|112537.7|112487.7|112526.3|112476.3|22
1739166510000|2025-02-10 05:48:30|112534.4|112484.4|112533.8|112483.8|112536.8|112486.8|112533.2|112483.2|13
1739166520000|2025-02-10 05:48:40|112532.3|112482.3|112536.7|112486.7|112539.5|112489.5|112529.1|112479.1|22
1739166530000|2025-02-10 05:48:50|112537.6|112487.6|112543.5|112493.5|112544|112494|112537.3|112487.3|13
1739166540000|2025-02-10 05:49:00|112542.4|112492.4|112552.6|112502.6|112553.4|112503.4|112542.4|112492.4|17
1739166550000|2025-02-10 05:49:10|112551.5|112501.5|112546.5|112496.5|112551.5|112501.5|112541.2|112491.2|29
1739166560000|2025-02-10 05:49:20|112549.7|112499.7|112552.8|112502.8|112552.8|112502.8|112547.8|112497.8|27
1739166570000|2025-02-10 05:49:30|112551.4|112501.4|112549|112499|112551.8|112501.8|112548|112498|12
1739166580000|2025-02-10 05:49:40|112549.1|112499.1|112554.1|112504.1|112554.1|112504.1|112548.7|112498.7|10
1739166590000|2025-02-10 05:49:50|112554.7|112504.7|112554.6|112504.6|112555.3|112505.3|112554.3|112504.3|7
1739166600000|2025-02-10 05:50:00|112555.6|112505.6|112557.2|112507.2|112558.7|112508.7|112553.8|112503.8|15
1739166610000|2025-02-10 05:50:10|112557.3|112507.3|112556.1|112506.1|112557.3|112507.3|112556.1|112506.1|2
1739166620000|2025-02-10 05:50:20|112556.2|112506.2|112556.6|112506.6|112557.9|112507.9|112556.1|112506.1|12
1739166630000|2025-02-10 05:50:30|112557|112507|112556.3|112506.3|112558.7|112508.7|112555.2|112505.2|19
1739166640000|2025-02-10 05:50:40|112554.2|112504.2|112556.5|112506.5|112557.7|112507.7|112554.2|112504.2|13
1739166650000|2025-02-10 05:50:50|112557.7|112507.7|112569.9|112519.9|112572.6|112522.6|112553.2|112503.2|26
1739166660000|2025-02-10 05:51:00|112569.3|112519.3|112568.6|112518.6|112572.5|112522.5|112568.6|112518.6|21
1739166670000|2025-02-10 05:51:10|112570.8|112520.8|112572.4|112522.4|112574.6|112524.6|112566|112516|22
1739166680000|2025-02-10 05:51:20|112570.2|112520.2|112571.2|112521.2|112572.4|112522.4|112569|112519|11
1739166690000|2025-02-10 05:51:30|112568.7|112518.7|112571.8|112521.8|112572.9|112522.9|112568.2|112518.2|12
1739166700000|2025-02-10 05:51:40|112569.6|112519.6|112572.6|112522.6|112574.5|112524.5|112569.6|112519.6|18
1739166710000|2025-02-10 05:51:50|112574.6|112524.6|112575.4|112525.4|112575.4|112525.4|112574|112524|4
1739166720000|2025-02-10 05:52:00|112576.2|112526.2|112574.7|112524.7|112576.2|112526.2|112571.5|112521.5|25
1739166730000|2025-02-10 05:52:10|112574|112524|112568|112518|112574|112524|112567.9|112517.9|28
1739166740000|2025-02-10 05:52:20|112568.6|112518.6|112570.4|112520.4|112571.5|112521.5|112568.3|112518.3|16
1739166750000|2025-02-10 05:52:30|112568.2|112518.2|112570.5|112520.5|112570.5|112520.5|112568.2|112518.2|5
1739166760000|2025-02-10 05:52:40|112571.9|112521.9|112570.8|112520.8|112573.1|112523.1|112569|112519|14
1739166770000|2025-02-10 05:52:50|112569|112519|112583.8|112533.8|112584.1|112534.1|112568|112518|26
1739166780000|2025-02-10 05:53:00|112584.2|112534.2|112587.4|112537.4|112596.4|112546.4|112582.8|112532.8|12
1739166790000|2025-02-10 05:53:10|112588.6|112538.6|112589.3|112539.3|112590|112540|112588.3|112538.3|14
1739166800000|2025-02-10 05:53:20|112589.4|112539.4|112596|112546|112596|112546|112588.8|112538.8|9
1739166810000|2025-02-10 05:53:30|112595.2|112545.2|112595.3|112545.3|112595.6|112545.6|112592.8|112542.8|10
1739166820000|2025-02-10 05:53:40|112592.2|112542.2|112592.4|112542.4|112595.6|112545.6|112589.7|112539.7|22
1739166830000|2025-02-10 05:53:50|112591.8|112541.8|112590.9|112540.9|112591.8|112541.8|112590.7|112540.7|4
1739166840000|2025-02-10 05:54:00|112590.4|112540.4|112587.6|112537.6|112593.7|112543.7|112587.6|112537.6|20
1739166850000|2025-02-10 05:54:10|112590.8|112540.8|112587.5|112537.5|112590.9|112540.9|112585.5|112535.5|24
1739166860000|2025-02-10 05:54:20|112586.3|112536.3|112584.9|112534.9|112588.8|112538.8|112584.6|112534.6|14
1739166870000|2025-02-10 05:54:30|112584.6|112534.6|112596.3|112546.3|112598.2|112548.2|112584.6|112534.6|17
1739166880000|2025-02-10 05:54:40|112593.3|112543.3|112594|112544|112597.4|112547.4|112592.2|112542.2|24
1739166890000|2025-02-10 05:54:50|112593.9|112543.9|112587.2|112537.2|112593.9|112543.9|112586.8|112536.8|14
1739166900000|2025-02-10 05:55:00|112588.3|112538.3|112586|112536|112588.3|112538.3|112584.1|112534.1|19
1739166910000|2025-02-10 05:55:10|112587|112537|112584|112534|112588.8|112538.8|112581.5|112531.5|30
1739166920000|2025-02-10 05:55:20|112585.5|112535.5|112584.3|112534.3|112585.5|112535.5|112582.1|112532.1|11
1739166930000|2025-02-10 05:55:30|112583.7|112533.7|112584.6|112534.6|112586.4|112536.4|112583.7|112533.7|20
1739166940000|2025-02-10 05:55:40|112582.9|112532.9|112583.9|112533.9|112589.4|112539.4|112581.5|112531.5|18
1739166950000|2025-02-10 05:55:50|112585.5|112535.5|112586.3|112536.3|112589.6|112539.6|112583.9|112533.9|10
1739166960000|2025-02-10 05:56:00|112584.5|112534.5|112585.5|112535.5|112589.5|112539.5|112584.1|112534.1|22
1739166970000|2025-02-10 05:56:10|112583.9|112533.9|112587.2|112537.2|112590.2|112540.2|112583.5|112533.5|27
1739166980000|2025-02-10 05:56:20|112589.8|112539.8|112591.5|112541.5|112592.6|112542.6|112583.3|112533.3|31
1739166990000|2025-02-10 05:56:30|112592.7|112542.7|112604.5|112554.5|112606.6|112556.6|112588.7|112538.7|33
1739167000000|2025-02-10 05:56:40|112602.2|112552.2|112603.9|112553.9|112605.9|112555.9|112600.7|112550.7|18
1739167010000|2025-02-10 05:56:50|112601.4|112551.4|112605.4|112555.4|112606.4|112556.4|112601.4|112551.4|20
1739167020000|2025-02-10 05:57:00|112603|112553|112604.5|112554.5|112606.2|112556.2|112602.7|112552.7|12
1739167030000|2025-02-10 05:57:10|112603.5|112553.5|112603.5|112553.5|112603.5|112553.5|112603.5|112553.5|1
1739167040000|2025-02-10 05:57:20|112605.6|112555.6|112603.5|112553.5|112605.6|112555.6|112599.3|112549.3|20
1739167050000|2025-02-10 05:57:30|112604.1|112554.1|112600.8|112550.8|112605.4|112555.4|112600.6|112550.6|13
1739167060000|2025-02-10 05:57:40|112602.2|112552.2|112599.9|112549.9|112602.6|112552.6|112596.2|112546.2|23
1739167070000|2025-02-10 05:57:50|112600.5|112550.5|112590.2|112540.2|112600.5|112550.5|112590.2|112540.2|21
1739167080000|2025-02-10 05:58:00|112590.3|112540.3|112588.8|112538.8|112592.7|112542.7|112588.4|112538.4|11
1739167090000|2025-02-10 05:58:10|112589|112539|112587.5|112537.5|112589|112539|112587.5|112537.5|5
1739167100000|2025-02-10 05:58:20|112586.2|112536.2|112583.4|112533.4|112587.1|112537.1|112581.2|112531.2|18
1739167110000|2025-02-10 05:58:30|112581.6|112531.6|112582.2|112532.2|112585.3|112535.3|112580.6|112530.6|21
1739167120000|2025-02-10 05:58:40|112583.5|112533.5|112584.7|112534.7|112586.5|112536.5|112582.4|112532.4|25
1739167130000|2025-02-10 05:58:50|112585.6|112535.6|112589.1|112539.1|112591.4|112541.4|112584.5|112534.5|25
1739167140000|2025-02-10 05:59:00|112587.9|112537.9|112591.2|112541.2|112600.6|112550.6|112587.9|112537.9|26
1739167150000|2025-02-10 05:59:10|112591.1|112541.1|112589.4|112539.4|112595.8|112545.8|112589|112539|25
1739167160000|2025-02-10 05:59:20|112589.2|112539.2|112579.9|112529.9|112589.2|112539.2|112579|112529|30
1739167170000|2025-02-10 05:59:30|112582.6|112532.6|112583.6|112533.6|112583.6|112533.6|112578.9|112528.9|37
1739167180000|2025-02-10 05:59:40|112585.2|112535.2|112579.3|112529.3|112585.3|112535.3|112578.3|112528.3|30
1739167190000|2025-02-10 05:59:50|112579.1|112529.1|112575.7|112525.7|112582.4|112532.4|112572|112522|35
1739167200000|2025-02-10 06:00:00|112573|112523|112570.3|112520.3|112576.3|112526.3|112570.3|112520.3|19
1739167210000|2025-02-10 06:00:10|112572|112522|112570|112520|112572|112522|112567.6|112517.6|9
1739167220000|2025-02-10 06:00:20|112570.2|112520.2|112570.8|112520.8|112572.3|112522.3|112569.9|112519.9|9
1739167230000|2025-02-10 06:00:30|112572.5|112522.5|112579.4|112529.4|112582.5|112532.5|112570.8|112520.8|11
1739167240000|2025-02-10 06:00:40|112579.8|112529.8|112576.7|112526.7|112579.8|112529.8|112576.2|112526.2|7
1739167250000|2025-02-10 06:00:50|112577.2|112527.2|112587.2|112537.2|112587.2|112537.2|112576.1|112526.1|29
1739167260000|2025-02-10 06:01:00|112585.5|112535.5|112586.5|112536.5|112587.2|112537.2|112584.8|112534.8|49
1739167270000|2025-02-10 06:01:10|112584.8|112534.8|112585.2|112535.2|112586.6|112536.6|112584.8|112534.8|10
1739167280000|2025-02-10 06:01:20|112585.9|112535.9|112577.4|112527.4|112586.6|112536.6|112577.4|112527.4|24
1739167290000|2025-02-10 06:01:30|112575.2|112525.2|112574.3|112524.3|112579.2|112529.2|112572.3|112522.3|52
1739167300000|2025-02-10 06:01:40|112573|112523|112572.9|112522.9|112575|112525|112572.4|112522.4|55
1739167310000|2025-02-10 06:01:50|112574.1|112524.1|112576.8|112526.8|112578.3|112528.3|112572.3|112522.3|29
1739167320000|2025-02-10 06:02:00|112575.1|112525.1|112580.7|112530.7|112580.7|112530.7|112574.8|112524.8|32
1739167330000|2025-02-10 06:02:10|112578.1|112528.1|112577.8|112527.8|112581.2|112531.2|112577.8|112527.8|30
1739167340000|2025-02-10 06:02:20|112578.9|112528.9|112578.5|112528.5|112580.3|112530.3|112578.3|112528.3|12
1739167350000|2025-02-10 06:02:30|112578.2|112528.2|112578.5|112528.5|112579.3|112529.3|112574.3|112524.3|15
1739167360000|2025-02-10 06:02:40|112579.7|112529.7|112577.8|112527.8|112579.7|112529.7|112577.8|112527.8|14
1739167370000|2025-02-10 06:02:50|112578.9|112528.9|112576.8|112526.8|112579.4|112529.4|112576.7|112526.7|26
1739167380000|2025-02-10 06:03:00|112578.5|112528.5|112572.5|112522.5|112578.7|112528.7|112571.1|112521.1|25
1739167390000|2025-02-10 06:03:10|112572.1|112522.1|112572.1|112522.1|112574.3|112524.3|112571.1|112521.1|17
1739167400000|2025-02-10 06:03:20|112572.2|112522.2|112573.7|112523.7|112577.1|112527.1|112571.9|112521.9|11
1739167410000|2025-02-10 06:03:30|112574|112524|112570.1|112520.1|112574|112524|112570.1|112520.1|7
1739167420000|2025-02-10 06:03:40|112570.8|112520.8|112561.2|112511.2|112571.7|112521.7|112561.2|112511.2|28
1739167430000|2025-02-10 06:03:50|112561.1|112511.1|112561|112511|112562.1|112512.1|112560.5|112510.5|8
1739167440000|2025-02-10 06:04:00|112560.9|112510.9|112560.8|112510.8|112561.1|112511.1|112560.8|112510.8|5
1739167450000|2025-02-10 06:04:10|112560.9|112510.9|112569.3|112519.3|112571.3|112521.3|112560.9|112510.9|19
1739167460000|2025-02-10 06:04:20|112570|112520|112570.2|112520.2|112570.3|112520.3|112569.7|112519.7|10
1739167470000|2025-02-10 06:04:30|112570|112520|112569.9|112519.9|112570.2|112520.2|112569.2|112519.2|6
1739167480000|2025-02-10 06:04:40|112570.1|112520.1|112569.2|112519.2|112572.2|112522.2|112566.7|112516.7|22
1739167490000|2025-02-10 06:04:50|112570.6|112520.6|112569.8|112519.8|112572.2|112522.2|112569.2|112519.2|21
1739167500000|2025-02-10 06:05:00|112567.3|112517.3|112568.3|112518.3|112568.3|112518.3|112565.5|112515.5|14
1739167510000|2025-02-10 06:05:10|112567.3|112517.3|112571.1|112521.1|112571.1|112521.1|112566.8|112516.8|23
1739167520000|2025-02-10 06:05:20|112571.8|112521.8|112572.6|112522.6|112574.7|112524.7|112571.1|112521.1|18
1739167530000|2025-02-10 06:05:30|112571.1|112521.1|112572|112522|112572.1|112522.1|112569.6|112519.6|11
1739167540000|2025-02-10 06:05:40|112571.4|112521.4|112571.2|112521.2|112573.5|112523.5|112569.5|112519.5|15
1739167550000|2025-02-10 06:05:50|112573|112523|112579.6|112529.6|112579.6|112529.6|112571.5|112521.5|13
1739167560000|2025-02-10 06:06:00|112581.7|112531.7|112583|112533|112585.1|112535.1|112581.7|112531.7|10
1739167570000|2025-02-10 06:06:10|112582.5|112532.5|112579.1|112529.1|112584.6|112534.6|112578.2|112528.2|29
1739167580000|2025-02-10 06:06:20|112580|112530|112577.8|112527.8|112580|112530|112577.8|112527.8|7
1739167590000|2025-02-10 06:06:30|112577.6|112527.6|112578.8|112528.8|112580.2|112530.2|112577.6|112527.6|10
1739167600000|2025-02-10 06:06:40|112578.9|112528.9|112581.4|112531.4|112581.4|112531.4|112578.9|112528.9|7
1739167610000|2025-02-10 06:06:50|112579.8|112529.8|112579.6|112529.6|112579.8|112529.8|112579.3|112529.3|3
1739167620000|2025-02-10 06:07:00|112581.5|112531.5|112581.4|112531.4|112583.1|112533.1|112581.1|112531.1|8
1739167630000|2025-02-10 06:07:10|112580.1|112530.1|112580.8|112530.8|112583.2|112533.2|112579.1|112529.1|15
1739167640000|2025-02-10 06:07:20|112581|112531|112572.4|112522.4|112581|112531|112568.6|112518.6|40
1739167650000|2025-02-10 06:07:30|112572.5|112522.5|112571.4|112521.4|112573.4|112523.4|112569|112519|20
1739167660000|2025-02-10 06:07:40|112573.1|112523.1|112570.5|112520.5|112573.2|112523.2|112569.2|112519.2|13
1739167670000|2025-02-10 06:07:50|112569.7|112519.7|112569.6|112519.6|112570.6|112520.6|112568.1|112518.1|15
1739167680000|2025-02-10 06:08:00|112569.2|112519.2|112568.5|112518.5|112570|112520|112566.9|112516.9|15
1739167690000|2025-02-10 06:08:10|112568.2|112518.2|112572.8|112522.8|112572.8|112522.8|112567|112517|19
1739167700000|2025-02-10 06:08:20|112571.2|112521.2|112569.3|112519.3|112574.3|112524.3|112568|112518|29
1739167710000|2025-02-10 06:08:30|112571|112521|112569.3|112519.3|112572.8|112522.8|112568|112518|21
1739167720000|2025-02-10 06:08:40|112569|112519|112570.4|112520.4|112571|112521|112569|112519|12
1739167730000|2025-02-10 06:08:50|112572.3|112522.3|112571.6|112521.6|112572.3|112522.3|112568|112518|8
1739167740000|2025-02-10 06:09:00|112571.7|112521.7|112569.6|112519.6|112574.4|112524.4|112568.4|112518.4|21
1739167750000|2025-02-10 06:09:10|112569.8|112519.8|112569.4|112519.4|112571.5|112521.5|112567.9|112517.9|19
1739167760000|2025-02-10 06:09:20|112571|112521|112571|112521|112572.7|112522.7|112570.7|112520.7|4
1739167770000|2025-02-10 06:09:30|112572.8|112522.8|112575.5|112525.5|112576.2|112526.2|112568.6|112518.6|20
1739167780000|2025-02-10 06:09:40|112575.7|112525.7|112578.4|112528.4|112579.7|112529.7|112575.4|112525.4|10
1739167790000|2025-02-10 06:09:50|112576.8|112526.8|112578.4|112528.4|112579.7|112529.7|112576.8|112526.8|17
1739167800000|2025-02-10 06:10:00|112579.7|112529.7|112579.5|112529.5|112581.2|112531.2|112577.7|112527.7|14
1739167810000|2025-02-10 06:10:10|112581.2|112531.2|112582.4|112532.4|112582.6|112532.6|112579.4|112529.4|22
1739167820000|2025-02-10 06:10:20|112581.2|112531.2|112582.5|112532.5|112582.5|112532.5|112581.2|112531.2|21
1739167830000|2025-02-10 06:10:30|112581.3|112531.3|112584.7|112534.7|112584.7|112534.7|112579.3|112529.3|15
1739167840000|2025-02-10 06:10:40|112584.4|112534.4|112585.5|112535.5|112589.8|112539.8|112582.9|112532.9|40
1739167850000|2025-02-10 06:10:50|112584.3|112534.3|112582.3|112532.3|112587|112537|112580.8|112530.8|34
1739167860000|2025-02-10 06:11:00|112582.2|112532.2|112581.8|112531.8|112584.7|112534.7|112581.1|112531.1|25
1739167870000|2025-02-10 06:11:10|112581.9|112531.9|112585.1|112535.1|112585.1|112535.1|112581.6|112531.6|36
1739167880000|2025-02-10 06:11:20|112585.4|112535.4|112587.5|112537.5|112587.6|112537.6|112584.9|112534.9|11
1739167890000|2025-02-10 06:11:30|112587.8|112537.8|112585.3|112535.3|112587.8|112537.8|112583.9|112533.9|15
1739167900000|2025-02-10 06:11:40|112583.9|112533.9|112587.1|112537.1|112587.1|112537.1|112583.9|112533.9|25
1739167910000|2025-02-10 06:11:50|112584.1|112534.1|112585.8|112535.8|112585.8|112535.8|112584.1|112534.1|13
1739167920000|2025-02-10 06:12:00|112585.9|112535.9|112591|112541|112591.2|112541.2|112585.5|112535.5|14
1739167930000|2025-02-10 06:12:10|112590.8|112540.8|112587.7|112537.7|112591|112541|112587.7|112537.7|11
1739167940000|2025-02-10 06:12:20|112589.4|112539.4|112587|112537|112591.4|112541.4|112586.7|112536.7|31
1739167950000|2025-02-10 06:12:30|112590.1|112540.1|112590.9|112540.9|112591.1|112541.1|112589.2|112539.2|20
1739167960000|2025-02-10 06:12:40|112589.5|112539.5|112601.2|112551.2|112602.1|112552.1|112589.5|112539.5|32
1739167970000|2025-02-10 06:12:50|112601.8|112551.8|112608.5|112558.5|112608.5|112558.5|112601.6|112551.6|8
1739167980000|2025-02-10 06:13:00|112608.8|112558.8|112609.1|112559.1|112609.3|112559.3|112608.4|112558.4|7
1739167990000|2025-02-10 06:13:10|112609.2|112559.2|112609.2|112559.2|112609.2|112559.2|112609.2|112559.2|1
1739168000000|2025-02-10 06:13:20|112609|112559|112604.3|112554.3|112609.2|112559.2|112603.6|112553.6|20
1739168010000|2025-02-10 06:13:30|112603.3|112553.3|112609.6|112559.6|112611.2|112561.2|112603.3|112553.3|9
1739168020000|2025-02-10 06:13:40|112609.5|112559.5|112609.9|112559.9|112610.2|112560.2|112608.4|112558.4|5
1739168030000|2025-02-10 06:13:50|112608.3|112558.3|112608|112558|112609.5|112559.5|112606.3|112556.3|7
1739168040000|2025-02-10 06:14:00|112608.2|112558.2|112609.2|112559.2|112609.2|112559.2|112606.2|112556.2|10
1739168050000|2025-02-10 06:14:10|112609.4|112559.4|112607.6|112557.6|112609.4|112559.4|112607.6|112557.6|5
1739168060000|2025-02-10 06:14:20|112607.7|112557.7|112607.5|112557.5|112607.7|112557.7|112607.5|112557.5|2
1739168070000|2025-02-10 06:14:30|112607.6|112557.6|112624.3|112574.3|112626.4|112576.4|112607.6|112557.6|14
1739168080000|2025-02-10 06:14:40|112625.1|112575.1|112619.3|112569.3|112625.1|112575.1|112619.1|112569.1|21
1739168090000|2025-02-10 06:14:50|112620.3|112570.3|112619.6|112569.6|112620.4|112570.4|112619.3|112569.3|9
1739168100000|2025-02-10 06:15:00|112619.7|112569.7|112614.4|112564.4|112620.4|112570.4|112614.4|112564.4|12
1739168110000|2025-02-10 06:15:10|112610.8|112560.8|112607|112557|112613.2|112563.2|112605.3|112555.3|20
1739168120000|2025-02-10 06:15:20|112604.5|112554.5|112606.2|112556.2|112606.2|112556.2|112604.5|112554.5|7
1739168130000|2025-02-10 06:15:30|112605.1|112555.1|112604.4|112554.4|112609.2|112559.2|112604.4|112554.4|40
1739168140000|2025-02-10 06:15:40|112605.9|112555.9|112614.4|112564.4|112614.4|112564.4|112604.6|112554.6|21
1739168150000|2025-02-10 06:15:50|112614.3|112564.3|112614.3|112564.3|112614.5|112564.5|112611.9|112561.9|10
1739168160000|2025-02-10 06:16:00|112612.6|112562.6|112611.7|112561.7|112612.9|112562.9|112610.2|112560.2|7
1739168170000|2025-02-10 06:16:10|112612.1|112562.1|112608.2|112558.2|112612.6|112562.6|112608.1|112558.1|16
1739168180000|2025-02-10 06:16:20|112608.3|112558.3|112608.1|112558.1|112609.8|112559.8|112608|112558|10
1739168190000|2025-02-10 06:16:30|112608.3|112558.3|112605.8|112555.8|112608.7|112558.7|112604.7|112554.7|24
1739168200000|2025-02-10 06:16:40|112606.6|112556.6|112609.9|112559.9|112611.2|112561.2|112606.6|112556.6|15
1739168210000|2025-02-10 06:16:50|112609.7|112559.7|112605.4|112555.4|112609.7|112559.7|112605.1|112555.1|10
1739168220000|2025-02-10 06:17:00|112607|112557|112606|112556|112607.7|112557.7|112603.3|112553.3|13
1739168230000|2025-02-10 06:17:10|112607.8|112557.8|112606.8|112556.8|112608.2|112558.2|112603.5|112553.5|13
1739168240000|2025-02-10 06:17:20|112605|112555|112604.9|112554.9|112606.8|112556.8|112604.3|112554.3|12
1739168250000|2025-02-10 06:17:30|112605|112555|112606.6|112556.6|112608.9|112558.9|112605|112555|7
1739168260000|2025-02-10 06:17:40|112607.5|112557.5|112607.5|112557.5|112610.3|112560.3|112607.5|112557.5|14
1739168270000|2025-02-10 06:17:50|112607.7|112557.7|112608.4|112558.4|112609.7|112559.7|112607|112557|13
1739168280000|2025-02-10 06:18:00|112606.5|112556.5|112602.4|112552.4|112608.3|112558.3|112602.4|112552.4|24
1739168290000|2025-02-10 06:18:10|112602.8|112552.8|112606.9|112556.9|112606.9|112556.9|112602.8|112552.8|10
1739168300000|2025-02-10 06:18:20|112605.3|112555.3|112604.5|112554.5|112607.1|112557.1|112602.7|112552.7|11
1739168310000|2025-02-10 06:18:30|112604.2|112554.2|112602.8|112552.8|112604.8|112554.8|112602.2|112552.2|11
1739168320000|2025-02-10 06:18:40|112602.4|112552.4|112603.4|112553.4|112604.3|112554.3|112602.1|112552.1|12
1739168330000|2025-02-10 06:18:50|112601.8|112551.8|112603.9|112553.9|112605|112555|112601.1|112551.1|19
1739168340000|2025-02-10 06:19:00|112602.1|112552.1|112605.8|112555.8|112609.5|112559.5|112601.6|112551.6|24
1739168350000|2025-02-10 06:19:10|112605.9|112555.9|112600.7|112550.7|112605.9|112555.9|112600.4|112550.4|12
1739168360000|2025-02-10 06:19:20|112603.6|112553.6|112606|112556|112606.1|112556.1|112601.4|112551.4|12
1739168370000|2025-02-10 06:19:30|112604.8|112554.8|112603.3|112553.3|112606.1|112556.1|112600.6|112550.6|22
1739168380000|2025-02-10 06:19:40|112601.6|112551.6|112599.9|112549.9|112602.7|112552.7|112598.6|112548.6|19
1739168390000|2025-02-10 06:19:50|112599.1|112549.1|112595.6|112545.6|112600|112550|112594.6|112544.6|19
1739168400000|2025-02-10 06:20:00|112595.7|112545.7|112586.6|112536.6|112596.4|112546.4|112586.6|112536.6|21
1739168410000|2025-02-10 06:20:10|112586.3|112536.3|112577.5|112527.5|112586.7|112536.7|112577.5|112527.5|10
1739168420000|2025-02-10 06:20:20|112577.4|112527.4|112576.2|112526.2|112579.5|112529.5|112575.4|112525.4|17
1739168430000|2025-02-10 06:20:30|112577.8|112527.8|112575.3|112525.3|112578.6|112528.6|112575.3|112525.3|10
1739168440000|2025-02-10 06:20:40|112575.2|112525.2|112576.3|112526.3|112576.5|112526.5|112575.2|112525.2|6
1739168450000|2025-02-10 06:20:50|112576.2|112526.2|112579.1|112529.1|112581.6|112531.6|112575.7|112525.7|12
1739168460000|2025-02-10 06:21:00|112579.2|112529.2|112581|112531|112584.9|112534.9|112578.8|112528.8|21
1739168470000|2025-02-10 06:21:10|112583.1|112533.1|112577.7|112527.7|112583.1|112533.1|112577.7|112527.7|12
1739168480000|2025-02-10 06:21:20|112576.6|112526.6|112576.5|112526.5|112578.8|112528.8|112574.9|112524.9|24
1739168490000|2025-02-10 06:21:30|112576.6|112526.6|112572.2|112522.2|112577.7|112527.7|112571|112521|21
1739168500000|2025-02-10 06:21:40|112570.9|112520.9|112574.4|112524.4|112574.5|112524.5|112570.5|112520.5|33
1739168510000|2025-02-10 06:21:50|112574.3|112524.3|112575.1|112525.1|112576.6|112526.6|112572.7|112522.7|28
1739168520000|2025-02-10 06:22:00|112573.7|112523.7|112574.7|112524.7|112575.3|112525.3|112571.9|112521.9|19
1739168530000|2025-02-10 06:22:10|112575|112525|112574.8|112524.8|112575|112525|112574.8|112524.8|4
1739168540000|2025-02-10 06:22:20|112574.9|112524.9|112570.2|112520.2|112574.9|112524.9|112570.2|112520.2|14
1739168550000|2025-02-10 06:22:30|112568.5|112518.5|112576.2|112526.2|112578|112528|112568.4|112518.4|28
1739168560000|2025-02-10 06:22:40|112576.1|112526.1|112573.7|112523.7|112576.3|112526.3|112573.7|112523.7|8
1739168570000|2025-02-10 06:22:50|112571.4|112521.4|112570.2|112520.2|112573.9|112523.9|112568.5|112518.5|21
1739168580000|2025-02-10 06:23:00|112571.2|112521.2|112572.6|112522.6|112573.7|112523.7|112570.1|112520.1|18
1739168590000|2025-02-10 06:23:10|112572.3|112522.3|112572.7|112522.7|112574.4|112524.4|112571|112521|14
1739168600000|2025-02-10 06:23:20|112572.6|112522.6|112575.5|112525.5|112575.6|112525.6|112569.9|112519.9|16
1739168610000|2025-02-10 06:23:30|112575.2|112525.2|112577.8|112527.8|112578|112528|112572.9|112522.9|9
1739168620000|2025-02-10 06:23:40|112577.4|112527.4|112578.7|112528.7|112580.7|112530.7|112576.5|112526.5|18
1739168630000|2025-02-10 06:23:50|112577.7|112527.7|112578.7|112528.7|112580.7|112530.7|112577.4|112527.4|21
1739168640000|2025-02-10 06:24:00|112578.3|112528.3|112576.6|112526.6|112580.1|112530.1|112575.3|112525.3|32
1739168650000|2025-02-10 06:24:10|112576.1|112526.1|112573.5|112523.5|112577.2|112527.2|112573.5|112523.5|11
1739168660000|2025-02-10 06:24:20|112573.7|112523.7|112571.3|112521.3|112573.7|112523.7|112571.3|112521.3|7
1739168670000|2025-02-10 06:24:30|112573|112523|112567.8|112517.8|112573|112523|112567.8|112517.8|9
1739168680000|2025-02-10 06:24:40|112568.5|112518.5|112572.5|112522.5|112572.5|112522.5|112568.5|112518.5|6
1739168690000|2025-02-10 06:24:50|112570.7|112520.7|112569.6|112519.6|112570.7|112520.7|112568.1|112518.1|6
1739168700000|2025-02-10 06:25:00|112568.6|112518.6|112569.2|112519.2|112569.4|112519.4|112567.2|112517.2|9
1739168710000|2025-02-10 06:25:10|112569.3|112519.3|112571|112521|112571|112521|112569.2|112519.2|4
1739168720000|2025-02-10 06:25:20|112570.1|112520.1|112568.3|112518.3|112571.4|112521.4|112568.3|112518.3|14
1739168730000|2025-02-10 06:25:30|112569|112519|112558.8|112508.8|112569|112519|112556.6|112506.6|11
1739168740000|2025-02-10 06:25:40|112558|112508|112555.8|112505.8|112559.2|112509.2|112555.8|112505.8|5
1739168750000|2025-02-10 06:25:50|112559|112509|112570.2|112520.2|112572|112522|112556|112506|24
1739168760000|2025-02-10 06:26:00|112571.8|112521.8|112573.5|112523.5|112573.6|112523.6|112571.8|112521.8|7
1739168770000|2025-02-10 06:26:10|112571.6|112521.6|112575.3|112525.3|112575.3|112525.3|112570.1|112520.1|8
1739168780000|2025-02-10 06:26:20|112573.1|112523.1|112572.5|112522.5|112573.2|112523.2|112571.9|112521.9|7
1739168790000|2025-02-10 06:26:30|112572.9|112522.9|112572.5|112522.5|112572.9|112522.9|112570.9|112520.9|9
1739168800000|2025-02-10 06:26:40|112572.7|112522.7|112572.7|112522.7|112572.8|112522.8|112571.1|112521.1|9
1739168810000|2025-02-10 06:26:50|112573.7|112523.7|112570.4|112520.4|112574.1|112524.1|112570.4|112520.4|9
1739168820000|2025-02-10 06:27:00|112572.8|112522.8|112570|112520|112575.3|112525.3|112570|112520|9
1739168830000|2025-02-10 06:27:10|112568.8|112518.8|112569.6|112519.6|112575.1|112525.1|112567.8|112517.8|28
1739168840000|2025-02-10 06:27:20|112569.5|112519.5|112565|112515|112573.8|112523.8|112564.8|112514.8|33
1739168850000|2025-02-10 06:27:30|112564.2|112514.2|112557.6|112507.6|112568.2|112518.2|112557.6|112507.6|23
1739168860000|2025-02-10 06:27:40|112555.3|112505.3|112558.2|112508.2|112560.7|112510.7|112555.3|112505.3|11
1739168870000|2025-02-10 06:27:50|112558.1|112508.1|112558.1|112508.1|112558.1|112508.1|112558.1|112508.1|1
1739168880000|2025-02-10 06:28:00|112557.1|112507.1|112558.4|112508.4|112564.2|112514.2|112557.1|112507.1|13
1739168890000|2025-02-10 06:28:10|112559.2|112509.2|112560.5|112510.5|112560.7|112510.7|112559.2|112509.2|6
1739168900000|2025-02-10 06:28:20|112559.6|112509.6|112562.3|112512.3|112562.3|112512.3|112559.6|112509.6|4
1739168910000|2025-02-10 06:28:30|112562.4|112512.4|112562.3|112512.3|112562.5|112512.5|112560.7|112510.7|10
1739168920000|2025-02-10 06:28:40|112562.2|112512.2|112562.4|112512.4|112562.8|112512.8|112562.2|112512.2|6
1739168930000|2025-02-10 06:28:50|112562.2|112512.2|112562.8|112512.8|112564.4|112514.4|112561.8|112511.8|8
1739168940000|2025-02-10 06:29:00|112563.6|112513.6|112561.4|112511.4|112563.6|112513.6|112561|112511|12
1739168950000|2025-02-10 06:29:10|112563|112513|112564.2|112514.2|112568.9|112518.9|112561.2|112511.2|15
1739168960000|2025-02-10 06:29:20|112565.8|112515.8|112562.4|112512.4|112565.8|112515.8|112560.9|112510.9|10
1739168970000|2025-02-10 06:29:30|112562|112512|112562.1|112512.1|112562.1|112512.1|112560.1|112510.1|9
1739168980000|2025-02-10 06:29:40|112562.4|112512.4|112556.2|112506.2|112562.6|112512.6|112556.2|112506.2|9
1739168990000|2025-02-10 06:29:50|112557.8|112507.8|112557.1|112507.1|112557.9|112507.9|112556.2|112506.2|7
1739169000000|2025-02-10 06:30:00|112557.5|112507.5|112554.2|112504.2|112558.2|112508.2|112551.6|112501.6|35
1739169010000|2025-02-10 06:30:10|112555|112505|112554.2|112504.2|112555.2|112505.2|112552.1|112502.1|20
1739169020000|2025-02-10 06:30:20|112553.8|112503.8|112560.6|112510.6|112560.6|112510.6|112550.5|112500.5|46
1739169030000|2025-02-10 06:30:30|112558.6|112508.6|112556.8|112506.8|112558.6|112508.6|112553|112503|24
1739169040000|2025-02-10 06:30:40|112553.4|112503.4|112554.2|112504.2|112556.8|112506.8|112553.4|112503.4|8
1739169050000|2025-02-10 06:30:50|112555.6|112505.6|112553.2|112503.2|112556|112506|112551.5|112501.5|17
1739169060000|2025-02-10 06:31:00|112551.5|112501.5|112554.7|112504.7|112557.3|112507.3|112551.5|112501.5|30
1739169070000|2025-02-10 06:31:10|112555.3|112505.3|112554.2|112504.2|112555.7|112505.7|112551.5|112501.5|27
1739169080000|2025-02-10 06:31:20|112555.8|112505.8|112558.6|112508.6|112561.8|112511.8|112555.8|112505.8|21
1739169090000|2025-02-10 06:31:30|112559.5|112509.5|112558.4|112508.4|112561.4|112511.4|112558.4|112508.4|20
1739169100000|2025-02-10 06:31:40|112559.9|112509.9|112561.2|112511.2|112562.1|112512.1|112559.6|112509.6|13
1739169110000|2025-02-10 06:31:50|112561|112511|112562.1|112512.1|112563.3|112513.3|112560.9|112510.9|15
1739169120000|2025-02-10 06:32:00|112562.4|112512.4|112565.3|112515.3|112567.8|112517.8|112562.2|112512.2|15
1739169130000|2025-02-10 06:32:10|112563.8|112513.8|112578.1|112528.1|112580.1|112530.1|112563.8|112513.8|20
1739169140000|2025-02-10 06:32:20|112577.9|112527.9|112577.6|112527.6|112580.5|112530.5|112575.9|112525.9|8
1739169150000|2025-02-10 06:32:30|112577.4|112527.4|112576.6|112526.6|112577.6|112527.6|112573.9|112523.9|21
1739169160000|2025-02-10 06:32:40|112578.2|112528.2|112575.9|112525.9|112578.2|112528.2|112574.6|112524.6|6
1739169170000|2025-02-10 06:32:50|112573.1|112523.1|112570.6|112520.6|112576.7|112526.7|112570.6|112520.6|15
1739169180000|2025-02-10 06:33:00|112573.4|112523.4|112573.3|112523.3|112573.4|112523.4|112570.5|112520.5|8
1739169190000|2025-02-10 06:33:10|112573.1|112523.1|112567|112517|112574|112524|112566.5|112516.5|15
1739169200000|2025-02-10 06:33:20|112568.3|112518.3|112565.2|112515.2|112568.3|112518.3|112564.8|112514.8|7
1739169210000|2025-02-10 06:33:30|112567.1|112517.1|112566.2|112516.2|112567.1|112517.1|112566.2|112516.2|2
1739169220000|2025-02-10 06:33:40|112567.1|112517.1|112569.8|112519.8|112569.8|112519.8|112567.1|112517.1|5
1739169230000|2025-02-10 06:33:50|112570.1|112520.1|112567.6|112517.6|112570.1|112520.1|112567.6|112517.6|2
1739169240000|2025-02-10 06:34:00|112566.3|112516.3|112566.7|112516.7|112573.1|112523.1|112560.6|112510.6|18
1739169250000|2025-02-10 06:34:10|112566.3|112516.3|112570.5|112520.5|112574.8|112524.8|112566.3|112516.3|18
1739169260000|2025-02-10 06:34:20|112570.2|112520.2|112577.3|112527.3|112577.3|112527.3|112569.7|112519.7|21
1739169270000|2025-02-10 06:34:30|112583.7|112533.7|112584.9|112534.9|112588.3|112538.3|112580|112530|31
1739169280000|2025-02-10 06:34:40|112583.4|112533.4|112583.6|112533.6|112586.2|112536.2|112581.1|112531.1|36
1739169290000|2025-02-10 06:34:50|112582.1|112532.1|112581.6|112531.6|112584|112534|112578.3|112528.3|31
1739169300000|2025-02-10 06:35:00|112581.1|112531.1|112587.1|112537.1|112588.1|112538.1|112575.4|112525.4|26
1739169310000|2025-02-10 06:35:10|112587.3|112537.3|112583.5|112533.5|112592.4|112542.4|112582.3|112532.3|23
1739169320000|2025-02-10 06:35:20|112581.6|112531.6|112578.6|112528.6|112585.4|112535.4|112573.8|112523.8|42
1739169330000|2025-02-10 06:35:30|112573.4|112523.4|112569.2|112519.2|112578.7|112528.7|112566.3|112516.3|20
1739169340000|2025-02-10 06:35:40|112568.8|112518.8|112561.4|112511.4|112570|112520|112561.4|112511.4|18
1739169350000|2025-02-10 06:35:50|112562.4|112512.4|112562.7|112512.7|112562.8|112512.8|112561.6|112511.6|7
1739169360000|2025-02-10 06:36:00|112562.6|112512.6|112562.8|112512.8|112564.2|112514.2|112561.6|112511.6|8
1739169370000|2025-02-10 06:36:10|112562|112512|112561.1|112511.1|112563|112513|112559.1|112509.1|19
1739169380000|2025-02-10 06:36:20|112560.6|112510.6|112560.3|112510.3|112562.2|112512.2|112560.2|112510.2|18
1739169390000|2025-02-10 06:36:30|112559.3|112509.3|112561.6|112511.6|112562.2|112512.2|112559.3|112509.3|19
1739169400000|2025-02-10 06:36:40|112561.4|112511.4|112556.1|112506.1|112562.2|112512.2|112556.1|112506.1|8
1739169410000|2025-02-10 06:36:50|112548.9|112498.9|112547.3|112497.3|112550.1|112500.1|112546.1|112496.1|28
1739169420000|2025-02-10 06:37:00|112548.4|112498.4|112547.2|112497.2|112548.8|112498.8|112545|112495|20
1739169430000|2025-02-10 06:37:10|112547.5|112497.5|112546.5|112496.5|112548.1|112498.1|112546.5|112496.5|10
1739169440000|2025-02-10 06:37:20|112546.7|112496.7|112546.4|112496.4|112548.1|112498.1|112545.7|112495.7|15
1739169450000|2025-02-10 06:37:30|112546.9|112496.9|112545|112495|112546.9|112496.9|112545|112495|7
1739169460000|2025-02-10 06:37:40|112543.7|112493.7|112545.4|112495.4|112545.4|112495.4|112543.7|112493.7|5
1739169470000|2025-02-10 06:37:50|112545.3|112495.3|112537.3|112487.3|112545.3|112495.3|112536.7|112486.7|16
1739169480000|2025-02-10 06:38:00|112535.8|112485.8|112539.7|112489.7|112540.6|112490.6|112535.8|112485.8|22
1739169490000|2025-02-10 06:38:10|112539.8|112489.8|112542|112492|112542|112492|112538.9|112488.9|11
1739169500000|2025-02-10 06:38:20|112542.3|112492.3|112542.5|112492.5|112543.2|112493.2|112540.2|112490.2|11
1739169510000|2025-02-10 06:38:30|112542.8|112492.8|112542|112492|112543.3|112493.3|112539.6|112489.6|11
1739169520000|2025-02-10 06:38:40|112541.6|112491.6|112540.4|112490.4|112541.6|112491.6|112538.2|112488.2|10
1739169530000|2025-02-10 06:38:50|112538.7|112488.7|112540|112490|112540|112490|112538.7|112488.7|4
1739169540000|2025-02-10 06:39:00|112540.1|112490.1|112538.7|112488.7|112540.6|112490.6|112538.7|112488.7|5
1739169550000|2025-02-10 06:39:10|112539.7|112489.7|112542.8|112492.8|112543.6|112493.6|112537.1|112487.1|16
1739169560000|2025-02-10 06:39:20|112543.1|112493.1|112543.6|112493.6|112543.6|112493.6|112542.9|112492.9|3
1739169570000|2025-02-10 06:39:30|112544.3|112494.3|112539.3|112489.3|112544.9|112494.9|112537.7|112487.7|17
1739169580000|2025-02-10 06:39:40|112540.8|112490.8|112540.1|112490.1|112542.4|112492.4|112539.8|112489.8|17
1739169590000|2025-02-10 06:39:50|112541.4|112491.4|112544.4|112494.4|112545.5|112495.5|112539.7|112489.7|13
1739169600000|2025-02-10 06:40:00|112544.2|112494.2|112545.6|112495.6|112546.7|112496.7|112544.2|112494.2|12
1739169610000|2025-02-10 06:40:10|112545.5|112495.5|112544.2|112494.2|112545.9|112495.9|112543.9|112493.9|10
1739169620000|2025-02-10 06:40:20|112545.6|112495.6|112543.4|112493.4|112545.8|112495.8|112543.3|112493.3|9
1739169630000|2025-02-10 06:40:30|112542.9|112492.9|112536.1|112486.1|112543.4|112493.4|112534.6|112484.6|20
1739169640000|2025-02-10 06:40:40|112537.3|112487.3|112538.6|112488.6|112538.6|112488.6|112537.3|112487.3|4
1739169650000|2025-02-10 06:40:50|112537.3|112487.3|112537.3|112487.3|112537.3|112487.3|112537.3|112487.3|1
1739169660000|2025-02-10 06:41:00|112537.9|112487.9|112533.6|112483.6|112539.9|112489.9|112533.6|112483.6|7
1739169670000|2025-02-10 06:41:10|112532.4|112482.4|112532.5|112482.5|112533.6|112483.6|112532.4|112482.4|12
1739169680000|2025-02-10 06:41:20|112532.4|112482.4|112533.3|112483.3|112533.3|112483.3|112532.4|112482.4|3
1739169690000|2025-02-10 06:41:30|112533|112483|112534|112484|112534.7|112484.7|112532.3|112482.3|18
1739169700000|2025-02-10 06:41:40|112534.7|112484.7|112535.5|112485.5|112536.2|112486.2|112533.2|112483.2|11
1739169710000|2025-02-10 06:41:50|112534.3|112484.3|112534.4|112484.4|112535.3|112485.3|112533|112483|14
1739169720000|2025-02-10 06:42:00|112534|112484|112533.8|112483.8|112536|112486|112532.6|112482.6|22
1739169730000|2025-02-10 06:42:10|112532.1|112482.1|112529.1|112479.1|112533.8|112483.8|112528.4|112478.4|15
1739169740000|2025-02-10 06:42:20|112529.4|112479.4|112527.2|112477.2|112531.9|112481.9|112527.2|112477.2|10
1739169750000|2025-02-10 06:42:30|112527.5|112477.5|112527.1|112477.1|112527.5|112477.5|112527.1|112477.1|2
1739169760000|2025-02-10 06:42:40|112528|112478|112527.1|112477.1|112529.3|112479.3|112527|112477|11
1739169770000|2025-02-10 06:42:50|112528.4|112478.4|112530.7|112480.7|112532.9|112482.9|112527.2|112477.2|11
1739169780000|2025-02-10 06:43:00|112530.4|112480.4|112530.4|112480.4|112532.4|112482.4|112529.7|112479.7|19
1739169790000|2025-02-10 06:43:10|112529.9|112479.9|112530.9|112480.9|112531.2|112481.2|112529.4|112479.4|10
1739169800000|2025-02-10 06:43:20|112534.1|112484.1|112537.3|112487.3|112538.8|112488.8|112534.1|112484.1|5
1739169810000|2025-02-10 06:43:30|112537.1|112487.1|112537.5|112487.5|112537.5|112487.5|112536.4|112486.4|4
1739169820000|2025-02-10 06:43:40|112535.8|112485.8|112533.1|112483.1|112535.8|112485.8|112529.5|112479.5|15
1739169830000|2025-02-10 06:43:50|112533.9|112483.9|112537.4|112487.4|112538|112488|112533.9|112483.9|16
1739169840000|2025-02-10 06:44:00|112537.5|112487.5|112533.5|112483.5|112538.5|112488.5|112532.5|112482.5|18
1739169850000|2025-02-10 06:44:10|112533.2|112483.2|112530.4|112480.4|112533.5|112483.5|112530.4|112480.4|5
1739169860000|2025-02-10 06:44:20|112527.1|112477.1|112526.5|112476.5|112527.3|112477.3|112525.3|112475.3|12
1739169870000|2025-02-10 06:44:30|112526.4|112476.4|112525.8|112475.8|112526.5|112476.5|112525.5|112475.5|7
1739169880000|2025-02-10 06:44:40|112525.5|112475.5|112527.7|112477.7|112527.7|112477.7|112525.5|112475.5|8
1739169890000|2025-02-10 06:44:50|112529|112479|112530.2|112480.2|112531.7|112481.7|112527.8|112477.8|10
1739169900000|2025-02-10 06:45:00|112530.1|112480.1|112532.9|112482.9|112533.5|112483.5|112530.1|112480.1|12
1739169910000|2025-02-10 06:45:10|112531.8|112481.8|112528.2|112478.2|112532|112482|112526.8|112476.8|12
1739169920000|2025-02-10 06:45:20|112527.5|112477.5|112518.9|112468.9|112529.2|112479.2|112518.9|112468.9|16
1739169930000|2025-02-10 06:45:30|112519|112469|112517.7|112467.7|112521|112471|112517.7|112467.7|9
1739169940000|2025-02-10 06:45:40|112517.8|112467.8|112516.4|112466.4|112517.8|112467.8|112516.4|112466.4|5
1739169950000|2025-02-10 06:45:50|112516.3|112466.3|112516.5|112466.5|112517.3|112467.3|112516.3|112466.3|3
1739169960000|2025-02-10 06:46:00|112516.7|112466.7|112509.8|112459.8|112517|112467|112509.4|112459.4|7
1739169970000|2025-02-10 06:46:10|112511.6|112461.6|112507.2|112457.2|112511.6|112461.6|112507.2|112457.2|16
1739169980000|2025-02-10 06:46:20|112507.9|112457.9|112515.5|112465.5|112517.1|112467.1|112507.1|112457.1|18
1739169990000|2025-02-10 06:46:30|112515.4|112465.4|112515.5|112465.5|112515.6|112465.6|112515.1|112465.1|4
1739170000000|2025-02-10 06:46:40|112514.7|112464.7|112511.4|112461.4|112514.7|112464.7|112511.4|112461.4|10
1739170010000|2025-02-10 06:46:50|112510.3|112460.3|112504.8|112454.8|112510.3|112460.3|112504|112454|19
1739170020000|2025-02-10 06:47:00|112505.8|112455.8|112504|112454|112505.8|112455.8|112503.3|112453.3|7
1739170030000|2025-02-10 06:47:10|112503.7|112453.7|112502.8|112452.8|112504|112454|112501.8|112451.8|7
1739170040000|2025-02-10 06:47:20|112502.7|112452.7|112500.5|112450.5|112503.8|112453.8|112499.9|112449.9|10
1739170050000|2025-02-10 06:47:30|112500.6|112450.6|112497.9|112447.9|112500.8|112450.8|112494.9|112444.9|20
1739170060000|2025-02-10 06:47:40|112498.2|112448.2|112505.5|112455.5|112509|112459|112498.2|112448.2|13
1739170070000|2025-02-10 06:47:50|112507.1|112457.1|112511.6|112461.6|112513|112463|112507.1|112457.1|19
1739170080000|2025-02-10 06:48:00|112511.3|112461.3|112510.1|112460.1|112513.1|112463.1|112510|112460|13
1739170090000|2025-02-10 06:48:10|112511|112461|112511.1|112461.1|112513|112463|112510|112460|11
1739170100000|2025-02-10 06:48:20|112511.2|112461.2|112511.5|112461.5|112514.4|112464.4|112509.2|112459.2|7
1739170110000|2025-02-10 06:48:30|112512.7|112462.7|112511.3|112461.3|112516.4|112466.4|112511.2|112461.2|11
1739170120000|2025-02-10 06:48:40|112512.3|112462.3|112503.7|112453.7|112514.1|112464.1|112502.5|112452.5|23
1739170130000|2025-02-10 06:48:50|112503|112453|112510|112460|112510.1|112460.1|112503|112453|18
1739170140000|2025-02-10 06:49:00|112510.9|112460.9|112510.2|112460.2|112510.9|112460.9|112510.2|112460.2|4
1739170150000|2025-02-10 06:49:10|112510.4|112460.4|112504.8|112454.8|112510.4|112460.4|112503.5|112453.5|7
1739170160000|2025-02-10 06:49:20|112503.1|112453.1|112505.5|112455.5|112505.5|112455.5|112501.6|112451.6|8
1739170170000|2025-02-10 06:49:30|112502.8|112452.8|112504.1|112454.1|112505.5|112455.5|112502.8|112452.8|9
1739170180000|2025-02-10 06:49:40|112502.8|112452.8|112509|112459|112509|112459|112502.8|112452.8|10
1739170190000|2025-02-10 06:49:50|112507.5|112457.5|112511.9|112461.9|112511.9|112461.9|112505.1|112455.1|11
1739170200000|2025-02-10 06:50:00|112513.3|112463.3|112509.7|112459.7|112514.5|112464.5|112509.7|112459.7|9
1739170210000|2025-02-10 06:50:10|112510.7|112460.7|112508.9|112458.9|112511.7|112461.7|112508.6|112458.6|10
1739170220000|2025-02-10 06:50:20|112508.7|112458.7|112508.5|112458.5|112508.7|112458.7|112508.5|112458.5|2
1739170230000|2025-02-10 06:50:30|112508.6|112458.6|112508.5|112458.5|112508.6|112458.6|112508.5|112458.5|2
1739170240000|2025-02-10 06:50:40|112508.7|112458.7|112502.3|112452.3|112510.5|112460.5|112501.5|112451.5|11
1739170250000|2025-02-10 06:50:50|112493.5|112443.5|112498.5|112448.5|112499.1|112449.1|112493.5|112443.5|16
1739170260000|2025-02-10 06:51:00|112498.4|112448.4|112500.5|112450.5|112501.1|112451.1|112498.3|112448.3|10
1739170270000|2025-02-10 06:51:10|112501|112451|112501.3|112451.3|112501.4|112451.4|112501|112451|5
1739170280000|2025-02-10 06:51:20|112500|112450|112504.9|112454.9|112505.5|112455.5|112499.5|112449.5|12
1739170290000|2025-02-10 06:51:30|112506|112456|112503.6|112453.6|112506.5|112456.5|112502.2|112452.2|9
1739170300000|2025-02-10 06:51:40|112503.2|112453.2|112503|112453|112504.3|112454.3|112502.1|112452.1|8
1739170310000|2025-02-10 06:51:50|112503.9|112453.9|112489.8|112439.8|112505.5|112455.5|112488.9|112438.9|18
1739170320000|2025-02-10 06:52:00|112487.5|112437.5|112488.3|112438.3|112488.3|112438.3|112484.6|112434.6|15
1739170330000|2025-02-10 06:52:10|112490|112440|112490.4|112440.4|112494.5|112444.5|112490|112440|6
1739170340000|2025-02-10 06:52:20|112489.6|112439.6|112485.9|112435.9|112489.6|112439.6|112485.6|112435.6|8
1739170350000|2025-02-10 06:52:30|112485.5|112435.5|112486.2|112436.2|112487.5|112437.5|112485.5|112435.5|8
1739170360000|2025-02-10 06:52:40|112490.5|112440.5|112489.9|112439.9|112490.8|112440.8|112488.9|112438.9|4
1739170370000|2025-02-10 06:52:50|112490.9|112440.9|112489.9|112439.9|112491|112441|112488.2|112438.2|12
1739170380000|2025-02-10 06:53:00|112491.7|112441.7|112495.9|112445.9|112498.3|112448.3|112491.7|112441.7|9
1739170390000|2025-02-10 06:53:10|112496|112446|112494.7|112444.7|112497.4|112447.4|112493.9|112443.9|12
1739170400000|2025-02-10 06:53:20|112494.6|112444.6|112492.9|112442.9|112496|112446|112492.9|112442.9|12
1739170410000|2025-02-10 06:53:30|112493.7|112443.7|112496.2|112446.2|112499.5|112449.5|112493.7|112443.7|9
1739170420000|2025-02-10 06:53:40|112497.4|112447.4|112500.3|112450.3|112500.3|112450.3|112496.9|112446.9|10
1739170430000|2025-02-10 06:53:50|112500.2|112450.2|112493.7|112443.7|112500.2|112450.2|112490.1|112440.1|13
1739170440000|2025-02-10 06:54:00|112495.2|112445.2|112503.7|112453.7|112503.7|112453.7|112495.2|112445.2|13
1739170450000|2025-02-10 06:54:10|112504.1|112454.1|112504.2|112454.2|112504.2|112454.2|112504.1|112454.1|2
1739170460000|2025-02-10 06:54:20|112505.8|112455.8|112504.8|112454.8|112505.8|112455.8|112503|112453|7
1739170470000|2025-02-10 06:54:30|112505.8|112455.8|112503.5|112453.5|112508.7|112458.7|112502.3|112452.3|5
1739170480000|2025-02-10 06:54:40|112505.1|112455.1|112495.7|112445.7|112505.1|112455.1|112495.7|112445.7|9
1739170490000|2025-02-10 06:54:50|112495.5|112445.5|112495.2|112445.2|112497.4|112447.4|112494.7|112444.7|7
1739170500000|2025-02-10 06:55:00|112495.5|112445.5|112498|112448|112498|112448|112495.5|112445.5|8
1739170510000|2025-02-10 06:55:10|112497.7|112447.7|112497|112447|112497.7|112447.7|112495.3|112445.3|6
1739170520000|2025-02-10 06:55:20|112495.5|112445.5|112498.8|112448.8|112498.8|112448.8|112495.2|112445.2|9
1739170530000|2025-02-10 06:55:30|112499.1|112449.1|112495.6|112445.6|112499.1|112449.1|112494.6|112444.6|7
1739170540000|2025-02-10 06:55:40|112495.5|112445.5|112498.6|112448.6|112498.8|112448.8|112495.5|112445.5|7
1739170550000|2025-02-10 06:55:50|112497.8|112447.8|112498.1|112448.1|112499.7|112449.7|112497.8|112447.8|12
1739170560000|2025-02-10 06:56:00|112497.9|112447.9|112503|112453|112503|112453|112495|112445|18
1739170570000|2025-02-10 06:56:10|112502.8|112452.8|112500.4|112450.4|112502.8|112452.8|112499.7|112449.7|7
1739170580000|2025-02-10 06:56:20|112501.4|112451.4|112500.5|112450.5|112501.4|112451.4|112499.7|112449.7|7
1739170590000|2025-02-10 06:56:30|112500.1|112450.1|112501.7|112451.7|112501.7|112451.7|112500.1|112450.1|5
1739170600000|2025-02-10 06:56:40|112499.7|112449.7|112501.2|112451.2|112501.5|112451.5|112499.7|112449.7|3
1739170610000|2025-02-10 06:56:50|112501.4|112451.4|112501.7|112451.7|112502.4|112452.4|112498.8|112448.8|8
1739170620000|2025-02-10 06:57:00|112501.6|112451.6|112498.3|112448.3|112501.7|112451.7|112497.5|112447.5|10
1739170630000|2025-02-10 06:57:10|112496.7|112446.7|112494.5|112444.5|112496.7|112446.7|112494.3|112444.3|7
1739170640000|2025-02-10 06:57:20|112494.4|112444.4|112493.1|112443.1|112494.5|112444.5|112492.4|112442.4|8
1739170650000|2025-02-10 06:57:30|112492.9|112442.9|112492.5|112442.5|112493.1|112443.1|112492.5|112442.5|5
1739170660000|2025-02-10 06:57:40|112492.8|112442.8|112494.3|112444.3|112496.8|112446.8|112492.3|112442.3|6
1739170670000|2025-02-10 06:57:50|112493.1|112443.1|112475.2|112425.2|112493.3|112443.3|112467.7|112417.7|19
1739170680000|2025-02-10 06:58:00|112474|112424|112474.1|112424.1|112477.7|112427.7|112466.2|112416.2|18
1739170690000|2025-02-10 06:58:10|112474|112424|112479.2|112429.2|112480.4|112430.4|112474|112424|15
1739170700000|2025-02-10 06:58:20|112479.3|112429.3|112453|112403|112479.3|112429.3|112447.4|112397.4|21
1739170710000|2025-02-10 06:58:30|112450.5|112400.5|112453.8|112403.8|112453.8|112403.8|112450.4|112400.4|6
1739170720000|2025-02-10 06:58:40|112454.1|112404.1|112471.7|112421.7|112474.8|112424.8|112454.1|112404.1|21
1739170730000|2025-02-10 06:58:50|112471.8|112421.8|112469.3|112419.3|112473.3|112423.3|112469.3|112419.3|6
1739170740000|2025-02-10 06:59:00|112468.5|112418.5|112473.8|112423.8|112474|112424|112468.5|112418.5|15
1739170750000|2025-02-10 06:59:10|112474.6|112424.6|112478.9|112428.9|112478.9|112428.9|112473.8|112423.8|7
1739170760000|2025-02-10 06:59:20|112478.8|112428.8|112482.5|112432.5|112482.6|112432.6|112478.8|112428.8|3
1739170770000|2025-02-10 06:59:30|112482.1|112432.1|112474.2|112424.2|112482.7|112432.7|112460.5|112410.5|11
1739170780000|2025-02-10 06:59:40|112473.8|112423.8|112473.2|112423.2|112474.2|112424.2|112472.2|112422.2|9
1739170790000|2025-02-10 06:59:50|112505.9|112375.1|112565.4|112365.4|112565.4|112375.8|112505.9|112365.4|7
1739170800000|2025-02-10 07:00:00|112561.5|112361.5|112546.1|112346.1|112580.2|112380.2|112535.5|112335.5|12
1739170810000|2025-02-10 07:00:10|112551.2|112351.2|112558.5|112358.5|112585.3|112385.3|112545.4|112347.4|27
1739170820000|2025-02-10 07:00:20|112547|112353|112505.9|112348.7|112558.5|112358.5|112505.9|112345.7|15
1739170830000|2025-02-10 07:00:30|112516.2|112348.2|112452.7|112402.7|112516.2|112402.7|112450.8|112348.2|17
1739170840000|2025-02-10 07:00:40|112454.8|112404.8|112491.6|112366.1|112519.9|112405.1|112454.8|112333.5|17
1739170850000|2025-02-10 07:00:50|112431.5|112381.5|112383.7|112333.7|112431.5|112381.5|112380.7|112330.7|16
1739170860000|2025-02-10 07:01:00|112383.5|112333.5|112369.4|112319.4|112425|112335.5|112369.4|112254.4|17
1739170870000|2025-02-10 07:01:10|112368.2|112318.2|112347.4|112297.4|112402.3|112318.2|112347.4|112274.3|10
1739170880000|2025-02-10 07:01:20|112347.6|112297.6|112351.5|112301.5|112357.2|112307.2|112347.6|112297.6|10
1739170890000|2025-02-10 07:01:30|112351.7|112301.7|112354.5|112304.5|112354.5|112304.5|112349.6|112299.6|13
1739170900000|2025-02-10 07:01:40|112354.6|112304.6|112353.2|112303.2|112354.6|112304.6|112353.2|112303.2|5
1739170910000|2025-02-10 07:01:50|112382.3|112255.6|112363.1|112313.1|112382.3|112314.1|112360.1|112255.6|12
1739170920000|2025-02-10 07:02:00|112363.9|112313.9|112354.8|112304.8|112363.9|112313.9|112353.8|112303.8|26
1739170930000|2025-02-10 07:02:10|112355.3|112305.3|112360.2|112310.2|112360.8|112310.8|112354.9|112304.9|12
1739170940000|2025-02-10 07:02:20|112355.4|112305.4|112354.7|112304.7|112355.4|112305.4|112352.5|112302.5|13
1739170950000|2025-02-10 07:02:30|112357.8|112307.8|112352.1|112302.1|112359.1|112309.1|112352.1|112302.1|10
1739170960000|2025-02-10 07:02:40|112352.8|112302.8|112351.2|112301.2|112353|112303|112350.8|112300.8|7
1739170970000|2025-02-10 07:02:50|112349.4|112299.4|112351.1|112301.1|112356|112306|112349.4|112299.4|21
1739170980000|2025-02-10 07:03:00|112350.7|112300.7|112352.6|112302.6|112353.8|112303.8|112349.8|112299.8|14
1739170990000|2025-02-10 07:03:10|112352.4|112302.4|112350.8|112300.8|112352.5|112302.5|112350.7|112300.7|9
1739171000000|2025-02-10 07:03:20|112350.7|112300.7|112349.2|112299.2|112350.7|112300.7|112349|112299|7
1739171010000|2025-02-10 07:03:30|112351.2|112301.2|112350.6|112300.6|112351.2|112301.2|112350.2|112300.2|8
1739171020000|2025-02-10 07:03:40|112350.4|112300.4|112348.2|112298.2|112351.3|112301.3|112345|112295|13
1739171030000|2025-02-10 07:03:50|112348|112298|112348.2|112298.2|112348.2|112298.2|112348|112298|2
1739171040000|2025-02-10 07:04:00|112350|112300|112356.4|112306.4|112358|112308|112350|112300|9
1739171050000|2025-02-10 07:04:10|112356.1|112306.1|112370.9|112320.9|112373.9|112323.9|112355|112305|19
1739171060000|2025-02-10 07:04:20|112370.1|112320.1|112383.2|112333.2|112401.2|112351.2|112367.6|112317.6|31
1739171070000|2025-02-10 07:04:30|112385|112335|112389.4|112339.4|112389.9|112339.9|112384.3|112334.3|17
1739171080000|2025-02-10 07:04:40|112390.4|112340.4|112390.1|112340.1|112394.8|112344.8|112389.6|112339.6|25
1739171090000|2025-02-10 07:04:50|112390.5|112340.5|112391.5|112341.5|112395.1|112345.1|112387.6|112337.6|16
1739171100000|2025-02-10 07:05:00|112388.6|112338.6|112382.9|112332.9|112391.6|112341.6|112382.2|112332.2|20
1739171110000|2025-02-10 07:05:10|112382.6|112332.6|112386|112336|112387.8|112337.8|112382.6|112332.6|16
1739171120000|2025-02-10 07:05:20|112385.4|112335.4|112389.5|112339.5|112392.1|112342.1|112385.4|112335.4|17
1739171130000|2025-02-10 07:05:30|112393.7|112343.7|112399.2|112349.2|112399.3|112349.3|112391.9|112341.9|16
1739171140000|2025-02-10 07:05:40|112400.7|112350.7|112424.2|112374.2|112431.1|112381.1|112400.7|112350.7|32
1739171150000|2025-02-10 07:05:50|112424.1|112374.1|112415.4|112365.4|112427.3|112377.3|112410.7|112360.7|23
1739171160000|2025-02-10 07:06:00|112415.5|112365.5|112402.8|112352.8|112416.4|112366.4|112399.4|112349.4|22
1739171170000|2025-02-10 07:06:10|112402.5|112352.5|112400.2|112350.2|112402.5|112352.5|112398.1|112348.1|12
1739171180000|2025-02-10 07:06:20|112401.2|112351.2|112399.7|112349.7|112401.2|112351.2|112393.1|112343.1|10
1739171190000|2025-02-10 07:06:30|112398.4|112348.4|112392.4|112342.4|112400.5|112350.5|112392.4|112342.4|16
1739171200000|2025-02-10 07:06:40|112393.9|112343.9|112400.5|112350.5|112400.5|112350.5|112389|112339|22
1739171210000|2025-02-10 07:06:50|112399|112349|112390.3|112340.3|112399.4|112349.4|112388.8|112338.8|16
1739171220000|2025-02-10 07:07:00|112390.4|112340.4|112392.9|112342.9|112398.5|112348.5|112390.4|112340.4|15
1739171230000|2025-02-10 07:07:10|112393|112343|112387.6|112337.6|112393.1|112343.1|112386.9|112336.9|13
1739171240000|2025-02-10 07:07:20|112387.4|112337.4|112386|112336|112387.4|112337.4|112383.2|112333.2|12
1739171250000|2025-02-10 07:07:30|112386.3|112336.3|112377.8|112327.8|112386.5|112336.5|112377.8|112327.8|6
1739171260000|2025-02-10 07:07:40|112379.5|112329.5|112385.5|112335.5|112385.5|112335.5|112377.8|112327.8|13
1739171270000|2025-02-10 07:07:50|112384.8|112334.8|112395.6|112345.6|112395.6|112345.6|112384.8|112334.8|12
1739171280000|2025-02-10 07:08:00|112397.2|112347.2|112398.2|112348.2|112398.2|112348.2|112397.2|112347.2|4
1739171290000|2025-02-10 07:08:10|112398.1|112348.1|112395.7|112345.7|112398.8|112348.8|112394.5|112344.5|11
1739171300000|2025-02-10 07:08:20|112394.5|112344.5|112405.7|112355.7|112409|112359|112394.5|112344.5|13
1739171310000|2025-02-10 07:08:30|112405.9|112355.9|112403.8|112353.8|112408.8|112358.8|112403.8|112353.8|9
1739171320000|2025-02-10 07:08:40|112403.9|112353.9|112401.4|112351.4|112406.2|112356.2|112398.8|112348.8|23
1739171330000|2025-02-10 07:08:50|112401.3|112351.3|112400|112350|112401.3|112351.3|112400|112350|6
1739171340000|2025-02-10 07:09:00|112401.1|112351.1|112398.3|112348.3|112401.1|112351.1|112396.9|112346.9|9
1739171350000|2025-02-10 07:09:10|112399.7|112349.7|112406.2|112356.2|112406.8|112356.8|112399|112349|18
1739171360000|2025-02-10 07:09:20|112405.3|112355.3|112404.5|112354.5|112405.5|112355.5|112404.1|112354.1|10
1739171370000|2025-02-10 07:09:30|112404.6|112354.6|112405.3|112355.3|112413.1|112363.1|112402.5|112352.5|21
1739171380000|2025-02-10 07:09:40|112404.1|112354.1|112403|112353|112404.1|112354.1|112400.9|112350.9|9
1739171390000|2025-02-10 07:09:50|112402.8|112352.8|112405.1|112355.1|112405.1|112355.1|112402.7|112352.7|9
1739171400000|2025-02-10 07:10:00|112403.5|112353.5|112416.5|112366.5|112421.7|112371.7|112403.5|112353.5|19
1739171410000|2025-02-10 07:10:10|112417.1|112367.1|112421.5|112371.5|112421.5|112371.5|112417|112367|7
1739171420000|2025-02-10 07:10:20|112421.7|112371.7|112421.5|112371.5|112427|112377|112419.3|112369.3|19
1739171430000|2025-02-10 07:10:30|112422.1|112372.1|112424.4|112374.4|112424.4|112374.4|112419.3|112369.3|11
1739171440000|2025-02-10 07:10:40|112425.1|112375.1|112437.6|112387.6|112438.9|112388.9|112425.1|112375.1|22
1739171450000|2025-02-10 07:10:50|112436.8|112386.8|112437.8|112387.8|112439.7|112389.7|112436.8|112386.8|5
1739171460000|2025-02-10 07:11:00|112438|112388|112436.7|112386.7|112438.7|112388.7|112434.8|112384.8|16
1739171470000|2025-02-10 07:11:10|112435.2|112385.2|112434.2|112384.2|112435.7|112385.7|112433.2|112383.2|11
1739171480000|2025-02-10 07:11:20|112434.5|112384.5|112437|112387|112438.4|112388.4|112434.5|112384.5|11
1739171490000|2025-02-10 07:11:30|112436.7|112386.7|112436.1|112386.1|112437.8|112387.8|112435|112385|8
1739171500000|2025-02-10 07:11:40|112435.8|112385.8|112439.7|112389.7|112439.7|112389.7|112431.6|112381.6|11
1739171510000|2025-02-10 07:11:50|112438.3|112388.3|112441.8|112391.8|112450.5|112400.5|112438.3|112388.3|16
1739171520000|2025-02-10 07:12:00|112442.5|112392.5|112438.3|112388.3|112447.1|112397.1|112434.4|112384.4|29
1739171530000|2025-02-10 07:12:10|112438.5|112388.5|112437.3|112387.3|112438.6|112388.6|112435.4|112385.4|9
1739171540000|2025-02-10 07:12:20|112437.9|112387.9|112443.4|112393.4|112445.3|112395.3|112437.7|112387.7|13
1739171550000|2025-02-10 07:12:30|112443.7|112393.7|112456.6|112406.6|112459|112409|112443.7|112393.7|22
1739171560000|2025-02-10 07:12:40|112456.9|112406.9|112451.4|112401.4|112457.2|112407.2|112450.7|112400.7|7
1739171570000|2025-02-10 07:12:50|112451.6|112401.6|112452.9|112402.9|112452.9|112402.9|112451.6|112401.6|5
1739171580000|2025-02-10 07:13:00|112452.6|112402.6|112445.9|112395.9|112452.6|112402.6|112444.2|112394.2|7
1739171590000|2025-02-10 07:13:10|112446|112396|112445.9|112395.9|112446.9|112396.9|112444.6|112394.6|9
1739171600000|2025-02-10 07:13:20|112445.4|112395.4|112445.9|112395.9|112445.9|112395.9|112445.4|112395.4|2
1739171610000|2025-02-10 07:13:30|112446.1|112396.1|112436.6|112386.6|112446.2|112396.2|112436.6|112386.6|18
1739171620000|2025-02-10 07:13:40|112438.5|112388.5|112437.2|112387.2|112438.5|112388.5|112430|112380|16
1739171630000|2025-02-10 07:13:50|112436.5|112386.5|112442|112392|112447.8|112397.8|112436.5|112386.5|21
1739171640000|2025-02-10 07:14:00|112441.7|112391.7|112438.7|112388.7|112441.7|112391.7|112437.6|112387.6|13
1739171650000|2025-02-10 07:14:10|112437.3|112387.3|112443.4|112393.4|112443.6|112393.6|112432.8|112382.8|11
1739171660000|2025-02-10 07:14:20|112443.6|112393.6|112457.4|112407.4|112459.4|112409.4|112443.6|112393.6|20
1739171670000|2025-02-10 07:14:30|112457.3|112407.3|112475.7|112425.7|112475.7|112425.7|112457.3|112407.3|34
1739171680000|2025-02-10 07:14:40|112481.4|112431.4|112489.7|112439.7|112490.1|112440.1|112477.3|112427.3|21
1739171690000|2025-02-10 07:14:50|112489.2|112439.2|112487.7|112437.7|112489.2|112439.2|112484.9|112434.9|16
1739171700000|2025-02-10 07:15:00|112486.3|112436.3|112496.3|112446.3|112496.3|112446.3|112476.1|112426.1|28
1739171710000|2025-02-10 07:15:10|112496.4|112446.4|112506.6|112456.6|112509.6|112459.6|112496.4|112446.4|25
1739171720000|2025-02-10 07:15:20|112505.3|112455.3|112505.3|112455.3|112510.9|112460.9|112503.3|112453.3|26
1739171730000|2025-02-10 07:15:30|112505.4|112455.4|112507.3|112457.3|112507.5|112457.5|112501.5|112451.5|11
1739171740000|2025-02-10 07:15:40|112507.7|112457.7|112523.3|112473.3|112523.3|112473.3|112504.3|112454.3|16
1739171750000|2025-02-10 07:15:50|112523|112473|112528.5|112478.5|112532.2|112482.2|112519.7|112469.7|20
1739171760000|2025-02-10 07:16:00|112529.3|112479.3|112511.8|112461.8|112529.5|112479.5|112509.4|112459.4|25
1739171770000|2025-02-10 07:16:10|112510.5|112460.5|112505.7|112455.7|112510.5|112460.5|112503.8|112453.8|15
1739171780000|2025-02-10 07:16:20|112507.1|112457.1|112509.6|112459.6|112509.6|112459.6|112504.5|112454.5|27
1739171790000|2025-02-10 07:16:30|112510.4|112460.4|112518.5|112468.5|112518.5|112468.5|112510.4|112460.4|13
1739171800000|2025-02-10 07:16:40|112517.5|112467.5|112515.4|112465.4|112517.9|112467.9|112514.5|112464.5|15
1739171810000|2025-02-10 07:16:50|112514.2|112464.2|112513.2|112463.2|112519|112469|112513.2|112463.2|8
1739171820000|2025-02-10 07:17:00|112514.4|112464.4|112513.3|112463.3|112517|112467|112511.9|112461.9|12
1739171830000|2025-02-10 07:17:10|112513.7|112463.7|112530.3|112480.3|112532.2|112482.2|112510.8|112460.8|20
1739171840000|2025-02-10 07:17:20|112530.2|112480.2|112528.5|112478.5|112530.2|112480.2|112525.7|112475.7|14
1739171850000|2025-02-10 07:17:30|112527.5|112477.5|112525.8|112475.8|112528.5|112478.5|112521.8|112471.8|15
1739171860000|2025-02-10 07:17:40|112526|112476|112533.1|112483.1|112535.3|112485.3|112526|112476|22
1739171870000|2025-02-10 07:17:50|112531.6|112481.6|112532.4|112482.4|112532.4|112482.4|112528.5|112478.5|12
1739171880000|2025-02-10 07:18:00|112532.7|112482.7|112541.7|112491.7|112541.7|112491.7|112531.3|112481.3|13
1739171890000|2025-02-10 07:18:10|112541.8|112491.8|112533.6|112483.6|112544.6|112494.6|112533.6|112483.6|17
1739171900000|2025-02-10 07:18:20|112534.9|112484.9|112530.2|112480.2|112536.5|112486.5|112530.2|112480.2|20
1739171910000|2025-02-10 07:18:30|112530.1|112480.1|112534.9|112484.9|112534.9|112484.9|112528.6|112478.6|15
1739171920000|2025-02-10 07:18:40|112534.5|112484.5|112536.1|112486.1|112537.9|112487.9|112534.5|112484.5|16
1739171930000|2025-02-10 07:18:50|112536.9|112486.9|112535.6|112485.6|112537.1|112487.1|112535.2|112485.2|16
1739171940000|2025-02-10 07:19:00|112535.8|112485.8|112539.8|112489.8|112547.9|112497.9|112535.8|112485.8|18
1739171950000|2025-02-10 07:19:10|112538.5|112488.5|112526.6|112476.6|112538.5|112488.5|112526.6|112476.6|17
1739171960000|2025-02-10 07:19:20|112526.1|112476.1|112532.3|112482.3|112533.3|112483.3|112523.7|112473.7|20
1739171970000|2025-02-10 07:19:30|112533.8|112483.8|112525.8|112475.8|112534|112484|112525.3|112475.3|8
1739171980000|2025-02-10 07:19:40|112525.6|112475.6|112525|112475|112525.7|112475.7|112523.7|112473.7|10
1739171990000|2025-02-10 07:19:50|112526.6|112476.6|112525.5|112475.5|112527.3|112477.3|112525.1|112475.1|8
1739172000000|2025-02-10 07:20:00|112525.8|112475.8|112570.3|112520.3|112571.1|112521.1|112525.8|112475.8|33
1739172010000|2025-02-10 07:20:10|112570.8|112520.8|112570.6|112520.6|112571.3|112521.3|112570.6|112520.6|5
1739172020000|2025-02-10 07:20:20|112570.5|112520.5|112566.5|112516.5|112575.3|112525.3|112566.5|112516.5|15
1739172030000|2025-02-10 07:20:30|112566.4|112516.4|112566.4|112516.4|112566.4|112516.4|112566.3|112516.3|3
1739172040000|2025-02-10 07:20:40|112565.2|112515.2|112578.4|112528.4|112581.9|112531.9|112563.1|112513.1|23
1739172050000|2025-02-10 07:20:50|112580.1|112530.1|112580.5|112530.5|112581.1|112531.1|112577|112527|12
1739172060000|2025-02-10 07:21:00|112579.7|112529.7|112586.9|112536.9|112590.4|112540.4|112579.7|112529.7|23
1739172070000|2025-02-10 07:21:10|112588.1|112538.1|112592.5|112542.5|112593.5|112543.5|112588.1|112538.1|9
1739172080000|2025-02-10 07:21:20|112593.1|112543.1|112593.7|112543.7|112594.4|112544.4|112593.1|112543.1|12
1739172090000|2025-02-10 07:21:30|112593.6|112543.6|112590.8|112540.8|112597.4|112547.4|112590.4|112540.4|23
1739172100000|2025-02-10 07:21:40|112590.3|112540.3|112593.7|112543.7|112595|112545|112590.3|112540.3|14
1739172110000|2025-02-10 07:21:50|112594.8|112544.8|112592|112542|112598.3|112548.3|112588.8|112538.8|20
1739172120000|2025-02-10 07:22:00|112591.6|112541.6|112593|112543|112594|112544|112590.4|112540.4|13
1739172130000|2025-02-10 07:22:10|112593.3|112543.3|112593.4|112543.4|112593.5|112543.5|112580.9|112530.9|24
1739172140000|2025-02-10 07:22:20|112593.8|112543.8|112585.3|112535.3|112594|112544|112582.7|112532.7|11
1739172150000|2025-02-10 07:22:30|112586.1|112536.1|112586.4|112536.4|112588.9|112538.9|112585.5|112535.5|18
1739172160000|2025-02-10 07:22:40|112586.1|112536.1|112588.4|112538.4|112588.4|112538.4|112585.9|112535.9|10
1739172170000|2025-02-10 07:22:50|112588.2|112538.2|112588.7|112538.7|112589|112539|112588.2|112538.2|6
1739172180000|2025-02-10 07:23:00|112588.2|112538.2|112564.7|112514.7|112588.2|112538.2|112558.7|112508.7|17
1739172190000|2025-02-10 07:23:10|112566.7|112516.7|112567.5|112517.5|112569.4|112519.4|112564.7|112514.7|21
1739172200000|2025-02-10 07:23:20|112566.9|112516.9|112567.5|112517.5|112569.1|112519.1|112566.9|112516.9|12
1739172210000|2025-02-10 07:23:30|112566.9|112516.9|112575.8|112525.8|112578.2|112528.2|112566.9|112516.9|21
1739172220000|2025-02-10 07:23:40|112575.7|112525.7|112583.6|112533.6|112585.2|112535.2|112575.2|112525.2|14
1739172230000|2025-02-10 07:23:50|112583|112533|112586.1|112536.1|112586.1|112536.1|112581.1|112531.1|21
1739172240000|2025-02-10 07:24:00|112585.3|112535.3|112592.2|112542.2|112592.2|112542.2|112585.3|112535.3|15
1739172250000|2025-02-10 07:24:10|112592.1|112542.1|112595.3|112545.3|112596|112546|112590.3|112540.3|14
1739172260000|2025-02-10 07:24:20|112595.5|112545.5|112606.2|112556.2|112608|112558|112595.5|112545.5|29
1739172270000|2025-02-10 07:24:30|112607.3|112557.3|112606.5|112556.5|112607.4|112557.4|112606.3|112556.3|7
1739172280000|2025-02-10 07:24:40|112605.2|112555.2|112598.4|112548.4|112605.2|112555.2|112594|112544|19
1739172290000|2025-02-10 07:24:50|112598.6|112548.6|112598.6|112548.6|112598.6|112548.6|112598.4|112548.4|4
1739172300000|2025-02-10 07:25:00|112598.8|112548.8|112615.1|112565.1|112615.1|112565.1|112598.8|112548.8|12
1739172310000|2025-02-10 07:25:10|112613.6|112563.6|112613.3|112563.3|112619.2|112569.2|112613.3|112563.3|21
1739172320000|2025-02-10 07:25:20|112613.4|112563.4|112609|112559|112613.4|112563.4|112608.9|112558.9|10
1739172330000|2025-02-10 07:25:30|112609.7|112559.7|112603.6|112553.6|112612.8|112562.8|112602|112552|14
1739172340000|2025-02-10 07:25:40|112603.4|112553.4|112609.3|112559.3|112609.6|112559.6|112603.4|112553.4|12
1739172350000|2025-02-10 07:25:50|112611.1|112561.1|112608.3|112558.3|112611.1|112561.1|112606.7|112556.7|13
1739172360000|2025-02-10 07:26:00|112608.7|112558.7|112604.8|112554.8|112610|112560|112604.4|112554.4|15
1739172370000|2025-02-10 07:26:10|112605.1|112555.1|112605.3|112555.3|112605.3|112555.3|112600.8|112550.8|24
1739172380000|2025-02-10 07:26:20|112604.5|112554.5|112605.6|112555.6|112605.6|112555.6|112603.9|112553.9|10
1739172390000|2025-02-10 07:26:30|112605.8|112555.8|112608.4|112558.4|112613.5|112563.5|112605.4|112555.4|21
1739172400000|2025-02-10 07:26:40|112609.6|112559.6|112606.4|112556.4|112610|112560|112606.2|112556.2|11
1739172410000|2025-02-10 07:26:50|112605.9|112555.9|112602.7|112552.7|112605.9|112555.9|112599.1|112549.1|16
1739172420000|2025-02-10 07:27:00|112601.9|112551.9|112612|112562|112614.7|112564.7|112601.9|112551.9|26
1739172430000|2025-02-10 07:27:10|112613.3|112563.3|112611.4|112561.4|112613.5|112563.5|112610.4|112560.4|15
1739172440000|2025-02-10 07:27:20|112611.1|112561.1|112612.6|112562.6|112612.8|112562.8|112604.6|112554.6|20
1739172450000|2025-02-10 07:27:30|112611.8|112561.8|112616.6|112566.6|112616.6|112566.6|112609.7|112559.7|19
1739172460000|2025-02-10 07:27:40|112616|112566|112615.5|112565.5|112616.8|112566.8|112613|112563|9
1739172470000|2025-02-10 07:27:50|112617.2|112567.2|112619.3|112569.3|112621.3|112571.3|112617.2|112567.2|17
1739172480000|2025-02-10 07:28:00|112617.8|112567.8|112619.1|112569.1|112619.6|112569.6|112617.8|112567.8|12
1739172490000|2025-02-10 07:28:10|112619.4|112569.4|112618.7|112568.7|112620.9|112570.9|112618.6|112568.6|10
1739172500000|2025-02-10 07:28:20|112619.3|112569.3|112634.8|112584.8|112639.6|112589.6|112619.2|112569.2|25
1739172510000|2025-02-10 07:28:30|112634.9|112584.9|112627|112577|112639.3|112589.3|112627|112577|29
1739172520000|2025-02-10 07:28:40|112628.4|112578.4|112629|112579|112630.4|112580.4|112621.7|112571.7|16
1739172530000|2025-02-10 07:28:50|112627.8|112577.8|112620.7|112570.7|112627.8|112577.8|112620.7|112570.7|19
1739172540000|2025-02-10 07:29:00|112619.5|112569.5|112613|112563|112619.5|112569.5|112613|112563|13
1739172550000|2025-02-10 07:29:10|112613.3|112563.3|112625.9|112575.9|112625.9|112575.9|112613.3|112563.3|34
1739172560000|2025-02-10 07:29:20|112627.4|112577.4|112620.8|112570.8|112630|112580|112620.8|112570.8|17
1739172570000|2025-02-10 07:29:30|112620.1|112570.1|112622|112572|112622|112572|112618|112568|13
1739172580000|2025-02-10 07:29:40|112622.2|112572.2|112620|112570|112622.9|112572.9|112620|112570|20
1739172590000|2025-02-10 07:29:50|112621|112571|112620.8|112570.8|112621.6|112571.6|112617.9|112567.9|14
1739172600000|2025-02-10 07:30:00|112621.6|112571.6|112637.6|112587.6|112637.9|112587.9|112617.8|112567.8|28
1739172610000|2025-02-10 07:30:10|112637.3|112587.3|112641.5|112591.5|112641.6|112591.6|112637.2|112587.2|17
1739172620000|2025-02-10 07:30:20|112642.2|112592.2|112620.3|112570.3|112642.2|112592.2|112619.3|112569.3|32
1739172630000|2025-02-10 07:30:30|112628.2|112578.2|112630.6|112580.6|112630.6|112580.6|112628.2|112578.2|8
1739172640000|2025-02-10 07:30:40|112630.1|112580.1|112629.1|112579.1|112632.4|112582.4|112629|112579|16
1739172650000|2025-02-10 07:30:50|112629.3|112579.3|112621.3|112571.3|112629.3|112579.3|112619.8|112569.8|19
1739172660000|2025-02-10 07:31:00|112619.8|112569.8|112626.5|112576.5|112629.1|112579.1|112618.2|112568.2|18
1739172670000|2025-02-10 07:31:10|112626.9|112576.9|112630.7|112580.7|112630.8|112580.8|112626.9|112576.9|8
1739172680000|2025-02-10 07:31:20|112630.6|112580.6|112630.1|112580.1|112634.5|112584.5|112629|112579|17
1739172690000|2025-02-10 07:31:30|112624.1|112574.1|112624.6|112574.6|112626.7|112576.7|112623.2|112573.2|11
1739172700000|2025-02-10 07:31:40|112624.9|112574.9|112638.8|112588.8|112644.8|112594.8|112624.9|112574.9|29
1739172710000|2025-02-10 07:31:50|112637.7|112587.7|112641.4|112591.4|112650.3|112600.3|112637.7|112587.7|27
1739172720000|2025-02-10 07:32:00|112643|112593|112641.1|112591.1|112645.8|112595.8|112641.1|112591.1|13
1739172730000|2025-02-10 07:32:10|112641|112591|112644.5|112594.5|112644.5|112594.5|112641|112591|14
1739172740000|2025-02-10 07:32:20|112644.7|112594.7|112643.8|112593.8|112645.1|112595.1|112643.8|112593.8|5
1739172750000|2025-02-10 07:32:30|112643.6|112593.6|112636.1|112586.1|112643.7|112593.7|112635.7|112585.7|9
1739172760000|2025-02-10 07:32:40|112634.4|112584.4|112629|112579|112634.4|112584.4|112629|112579|8
1739172770000|2025-02-10 07:32:50|112628.7|112578.7|112625.1|112575.1|112628.7|112578.7|112625.1|112575.1|14
1739172780000|2025-02-10 07:33:00|112624.2|112574.2|112621.3|112571.3|112624.2|112574.2|112619.4|112569.4|14
1739172790000|2025-02-10 07:33:10|112622|112572|112624.7|112574.7|112625.4|112575.4|112622|112572|12
1739172800000|2025-02-10 07:33:20|112625|112575|112630.8|112580.8|112631.8|112581.8|112623.2|112573.2|12
1739172810000|2025-02-10 07:33:30|112630.9|112580.9|112630.3|112580.3|112637.9|112587.9|112630.3|112580.3|16
1739172820000|2025-02-10 07:33:40|112629.5|112579.5|112630.1|112580.1|112630.3|112580.3|112629.5|112579.5|7
1739172830000|2025-02-10 07:33:50|112630.2|112580.2|112629.8|112579.8|112631.6|112581.6|112627.6|112577.6|17
1739172840000|2025-02-10 07:34:00|112629.7|112579.7|112630.2|112580.2|112633.4|112583.4|112625.5|112575.5|16
1739172850000|2025-02-10 07:34:10|112630.6|112580.6|112629.5|112579.5|112630.6|112580.6|112628.1|112578.1|9
1739172860000|2025-02-10 07:34:20|112629.6|112579.6|112620.6|112570.6|112629.6|112579.6|112619.3|112569.3|16
1739172870000|2025-02-10 07:34:30|112621.1|112571.1|112627.3|112577.3|112627.4|112577.4|112621.1|112571.1|12
1739172880000|2025-02-10 07:34:40|112627.2|112577.2|112619|112569|112627.2|112577.2|112619|112569|10
1739172890000|2025-02-10 07:34:50|112618.7|112568.7|112632.6|112582.6|112633.2|112583.2|112618.7|112568.7|14
1739172900000|2025-02-10 07:35:00|112633|112583|112633.1|112583.1|112636.2|112586.2|112630.6|112580.6|21
1739172910000|2025-02-10 07:35:10|112633.9|112583.9|112639.2|112589.2|112640.6|112590.6|112633.9|112583.9|11
1739172920000|2025-02-10 07:35:20|112640.1|112590.1|112653.7|112603.7|112655.3|112614.9|112639.9|112589.9|19
1739172930000|2025-02-10 07:35:30|112654.9|112604.9|112653.1|112603.1|112655|112605|112649.4|112599.4|11
1739172940000|2025-02-10 07:35:40|112653.4|112603.4|112656.1|112606.1|112657.7|112630.4|112652.2|112602.2|12
1739172950000|2025-02-10 07:35:50|112656.4|112606.4|112629.1|112604.1|112656.4|112612.4|112626.6|112601.6|15
1739172960000|2025-02-10 07:36:00|112628.3|112603.3|112611.2|112586.2|112629.6|112604.6|112609.7|112584.7|32
1739172970000|2025-02-10 07:36:10|112611.1|112586.1|112636.9|112611.9|112637.2|112612.2|112611.1|112586.1|33
1739172980000|2025-02-10 07:36:20|112637.2|112612.2|112637.3|112612.3|112638|112613|112636.9|112611.9|14
1739172990000|2025-02-10 07:36:30|112638.8|112613.8|112638.8|112613.8|112638.8|112613.8|112638.4|112613.4|5
1739173000000|2025-02-10 07:36:40|112637.9|112612.9|112635.5|112610.5|112638.5|112613.5|112635.5|112610.5|13
1739173010000|2025-02-10 07:36:50|112635.3|112610.3|112628.8|112603.8|112635.3|112610.3|112626.5|112601.5|15
1739173020000|2025-02-10 07:37:00|112627.8|112602.8|112622.4|112597.4|112627.8|112602.8|112619.7|112594.7|18
1739173030000|2025-02-10 07:37:10|112620.2|112595.2|112615|112590|112620.5|112595.5|112611.2|112586.2|17
1739173040000|2025-02-10 07:37:20|112614.7|112589.7|112616.5|112591.5|112620.8|112595.8|112612.3|112587.3|17
1739173050000|2025-02-10 07:37:30|112617.6|112592.6|112609.9|112584.9|112617.6|112592.6|112609.8|112584.8|10
1739173060000|2025-02-10 07:37:40|112609.5|112584.5|112602.7|112577.7|112611.7|112586.7|112601.5|112576.5|13
1739173070000|2025-02-10 07:37:50|112602.6|112577.6|112600|112575|112604.9|112579.9|112600|112575|14
1739173080000|2025-02-10 07:38:00|112599.9|112574.9|112598.2|112573.2|112599.9|112574.9|112588|112563|32
1739173090000|2025-02-10 07:38:10|112597.8|112572.8|112598.2|112573.2|112598.4|112573.4|112596.9|112571.9|7
1739173100000|2025-02-10 07:38:20|112599.1|112574.1|112593.3|112568.3|112600.2|112575.2|112582.8|112557.8|27
1739173110000|2025-02-10 07:38:30|112576.2|112551.2|112591.5|112566.5|112594.7|112569.7|112576.2|112551.2|32
1739173120000|2025-02-10 07:38:40|112592.7|112567.7|112597.4|112572.4|112597.4|112572.4|112592.4|112567.4|10
1739173130000|2025-02-10 07:38:50|112598.7|112573.7|112599.1|112574.1|112607.3|112582.3|112597.5|112572.5|26
1739173140000|2025-02-10 07:39:00|112600.1|112575.1|112597.5|112572.5|112602.1|112577.1|112597.5|112572.5|14
1739173150000|2025-02-10 07:39:10|112597.6|112572.6|112595.1|112570.1|112598.3|112573.3|112595|112570|13
1739173160000|2025-02-10 07:39:20|112595|112570|112597|112572|112597|112572|112595|112570|10
1739173170000|2025-02-10 07:39:30|112596.4|112571.4|112601.6|112576.6|112609.6|112584.6|112594.6|112569.6|23
1739173180000|2025-02-10 07:39:40|112602.2|112577.2|112604.1|112579.1|112610|112585|112602.2|112577.2|17
1739173190000|2025-02-10 07:39:50|112604.8|112579.8|112608.1|112583.1|112609.1|112584.1|112604.8|112579.8|19
1739173200000|2025-02-10 07:40:00|112609.3|112584.3|112601.8|112576.8|112609.7|112584.7|112599.6|112574.6|20
1739173210000|2025-02-10 07:40:10|112601.4|112576.4|112593.8|112568.8|112602.8|112577.8|112593.8|112568.8|23
1739173220000|2025-02-10 07:40:20|112594|112569|112583.5|112558.5|112594|112569|112583.5|112558.5|23
1739173230000|2025-02-10 07:40:30|112585.1|112560.1|112577.6|112552.6|112590.2|112565.2|112575.5|112550.5|16
1739173240000|2025-02-10 07:40:40|112577.8|112552.8|112577.9|112552.9|112577.9|112552.9|112577.2|112552.2|10
1739173250000|2025-02-10 07:40:50|112578.1|112553.1|112577.4|112552.4|112581|112556|112577.4|112552.4|20
1739173260000|2025-02-10 07:41:00|112575.9|112550.9|112572.7|112547.7|112575.9|112550.9|112571.3|112546.3|16
1739173270000|2025-02-10 07:41:10|112572.1|112547.1|112583.6|112558.6|112583.8|112558.8|112572.1|112547.1|15
1739173280000|2025-02-10 07:41:20|112582.4|112557.4|112579.1|112554.1|112582.4|112557.4|112577.6|112552.6|25
1739173290000|2025-02-10 07:41:30|112579.9|112554.9|112585.4|112560.4|112586.7|112561.7|112579.1|112554.1|17
1739173300000|2025-02-10 07:41:40|112585.5|112560.5|112594.2|112569.2|112596.3|112571.3|112584.7|112559.7|25
1739173310000|2025-02-10 07:41:50|112592.5|112567.5|112593.9|112568.9|112598.5|112573.5|112588.1|112563.1|22
1739173320000|2025-02-10 07:42:00|112594.2|112569.2|112590.8|112565.8|112594.3|112569.3|112590.8|112565.8|9
1739173330000|2025-02-10 07:42:10|112590.9|112565.9|112593|112568|112597.4|112572.4|112590.9|112565.9|21
1739173340000|2025-02-10 07:42:20|112592.9|112567.9|112594.1|112569.1|112594.1|112569.1|112587.7|112562.7|15
1739173350000|2025-02-10 07:42:30|112593.9|112568.9|112596.4|112571.4|112596.4|112571.4|112593.7|112568.7|6
1739173360000|2025-02-10 07:42:40|112597.6|112572.6|112596.7|112571.7|112600.5|112575.5|112596.5|112571.5|14
1739173370000|2025-02-10 07:42:50|112596.5|112571.5|112596.3|112571.3|112596.9|112571.9|112596.2|112571.2|9
1739173380000|2025-02-10 07:43:00|112596.4|112571.4|112596.2|112571.2|112597.2|112572.2|112595|112570|10
1739173390000|2025-02-10 07:43:10|112597.2|112572.2|112610.2|112585.2|112610.2|112585.2|112596.2|112571.2|22
1739173400000|2025-02-10 07:43:20|112610.1|112585.1|112615.7|112590.7|112617.5|112592.5|112610|112585|7
1739173410000|2025-02-10 07:43:30|112613.3|112588.3|112599.6|112574.6|112613.3|112588.3|112597.2|112572.2|12
1739173420000|2025-02-10 07:43:40|112593.7|112568.7|112596.5|112571.5|112597|112572|112592.6|112567.6|17
1739173430000|2025-02-10 07:43:50|112596.2|112571.2|112589|112564|112596.2|112571.2|112588.5|112563.5|20
1739173440000|2025-02-10 07:44:00|112588.4|112563.4|112593.2|112568.2|112594.5|112569.5|112588.4|112563.4|16
1739173450000|2025-02-10 07:44:10|112593.5|112568.5|112589.8|112564.8|112594.3|112569.3|112589.8|112564.8|16
1739173460000|2025-02-10 07:44:20|112589.7|112564.7|112594.8|112569.8|112595.9|112570.9|112589.7|112564.7|13
1739173470000|2025-02-10 07:44:30|112594.7|112569.7|112594|112569|112595.9|112570.9|112594|112569|12
1739173480000|2025-02-10 07:44:40|112593.9|112568.9|112596.7|112571.7|112598|112573|112593.7|112568.7|16
1739173490000|2025-02-10 07:44:50|112596.6|112571.6|112595.1|112570.1|112596.6|112571.6|112592.9|112567.9|15
1739173500000|2025-02-10 07:45:00|112595.2|112570.2|112578.3|112553.3|112595.2|112570.2|112578.3|112553.3|16
1739173510000|2025-02-10 07:45:10|112577.9|112552.9|112580.1|112555.1|112580.1|112555.1|112567.7|112542.7|31
1739173520000|2025-02-10 07:45:20|112579.4|112554.4|112586.6|112561.6|112587.1|112562.1|112579.4|112554.4|12
1739173530000|2025-02-10 07:45:30|112586.8|112561.8|112585.6|112560.6|112586.8|112561.8|112585.4|112560.4|5
1739173540000|2025-02-10 07:45:40|112585.5|112560.5|112587.3|112562.3|112591.1|112566.1|112585.1|112560.1|18
1739173550000|2025-02-10 07:45:50|112587.2|112562.2|112591.7|112566.7|112591.7|112566.7|112586.7|112561.7|10
1739173560000|2025-02-10 07:46:00|112591.8|112566.8|112589.5|112564.5|112591.8|112566.8|112589.1|112564.1|8
1739173570000|2025-02-10 07:46:10|112589.6|112564.6|112594.1|112569.1|112594.1|112569.1|112589.6|112564.6|9
1739173580000|2025-02-10 07:46:20|112593.4|112568.4|112588.6|112563.6|112595|112570|112588.6|112563.6|18
1739173590000|2025-02-10 07:46:30|112587|112562|112577.4|112552.4|112587|112562|112577.3|112552.3|16
1739173600000|2025-02-10 07:46:40|112577.1|112552.1|112577.7|112552.7|112579.4|112554.4|112577.1|112552.1|13
1739173610000|2025-02-10 07:46:50|112577.6|112552.6|112582.3|112557.3|112583|112558|112577.6|112552.6|13
1739173620000|2025-02-10 07:47:00|112580.5|112555.5|112579.8|112554.8|112580.5|112555.5|112574.5|112549.5|14
1739173630000|2025-02-10 07:47:10|112581.1|112556.1|112584.1|112559.1|112585.5|112560.5|112579.8|112554.8|19
1739173640000|2025-02-10 07:47:20|112584.4|112559.4|112587.3|112562.3|112590|112565|112584.4|112559.4|13
1739173650000|2025-02-10 07:47:30|112586.9|112561.9|112587|112562|112590|112565|112586.4|112561.4|14
1739173660000|2025-02-10 07:47:40|112586.9|112561.9|112589.3|112564.3|112590.4|112565.4|112586.9|112561.9|13
1739173670000|2025-02-10 07:47:50|112589.2|112564.2|112594.3|112569.3|112594.3|112569.3|112589.2|112564.2|11
1739173680000|2025-02-10 07:48:00|112593.5|112568.5|112603.4|112578.4|112608|112583|112593.5|112568.5|15
1739173690000|2025-02-10 07:48:10|112603.6|112578.6|112596.1|112571.1|112603.8|112578.8|112596|112571|9
1739173700000|2025-02-10 07:48:20|112595.9|112570.9|112590.8|112565.8|112595.9|112570.9|112589.3|112564.3|10
1739173710000|2025-02-10 07:48:30|112590.7|112565.7|112590.3|112565.3|112590.8|112565.8|112590.3|112565.3|4
1739173720000|2025-02-10 07:48:40|112589.4|112564.4|112590.6|112565.6|112590.8|112565.8|112587.7|112562.7|15
1739173730000|2025-02-10 07:48:50|112589.7|112564.7|112581.4|112556.4|112589.7|112564.7|112581.2|112556.2|10
1739173740000|2025-02-10 07:49:00|112581.2|112556.2|112583.7|112558.7|112583.7|112558.7|112576.4|112551.4|18
1739173750000|2025-02-10 07:49:10|112583.6|112558.6|112583.6|112558.6|112583.6|112558.6|112583.4|112558.4|5
1739173760000|2025-02-10 07:49:20|112583.7|112558.7|112588.9|112563.9|112590.3|112565.3|112583.7|112558.7|10
1739173770000|2025-02-10 07:49:30|112589.2|112564.2|112580.9|112555.9|112589.4|112564.4|112580.9|112555.9|12
1739173780000|2025-02-10 07:49:40|112580.4|112555.4|112586.2|112561.2|112586.4|112561.4|112578.1|112553.1|22
1739173790000|2025-02-10 07:49:50|112584.9|112559.9|112580.2|112555.2|112585.8|112560.8|112579|112554|16
1739173800000|2025-02-10 07:50:00|112581.4|112556.4|112581.7|112556.7|112584.2|112559.2|112580.4|112555.4|19
1739173810000|2025-02-10 07:50:10|112581.4|112556.4|112582.5|112557.5|112582.5|112557.5|112574.5|112549.5|15
1739173820000|2025-02-10 07:50:20|112581.8|112556.8|112579.5|112554.5|112581.8|112556.8|112578.2|112553.2|12
1739173830000|2025-02-10 07:50:30|112579.4|112554.4|112579.8|112554.8|112579.8|112554.8|112579.4|112554.4|3
1739173840000|2025-02-10 07:50:40|112579.5|112554.5|112576.1|112551.1|112579.6|112554.6|112575.9|112550.9|17
1739173850000|2025-02-10 07:50:50|112576.2|112551.2|112584.8|112559.8|112587.7|112562.7|112573|112548|31
1739173860000|2025-02-10 07:51:00|112580.4|112555.4|112588.4|112563.4|112588.6|112563.6|112580.1|112555.1|26
1739173870000|2025-02-10 07:51:10|112589|112564|112596.2|112571.2|112596.3|112571.3|112589|112564|14
1739173880000|2025-02-10 07:51:20|112596.1|112571.1|112584.4|112559.4|112604.9|112579.9|112581.8|112556.8|35
1739173890000|2025-02-10 07:51:30|112584.1|112559.1|112581.4|112556.4|112584.4|112559.4|112578.5|112553.5|21
1739173900000|2025-02-10 07:51:40|112581.5|112556.5|112583.8|112558.8|112583.9|112558.9|112581.5|112556.5|10
1739173910000|2025-02-10 07:51:50|112583.7|112558.7|112577.8|112552.8|112585.4|112560.4|112577.8|112552.8|15
1739173920000|2025-02-10 07:52:00|112577.5|112552.5|112580.2|112555.2|112581|112556|112577.5|112552.5|25
1739173930000|2025-02-10 07:52:10|112580.1|112555.1|112582.1|112557.1|112582.1|112557.1|112580|112555|8
1739173940000|2025-02-10 07:52:20|112583.3|112558.3|112580.8|112555.8|112586.4|112561.4|112579|112554|18
1739173950000|2025-02-10 07:52:30|112580.7|112555.7|112586.7|112561.7|112590.7|112565.7|112579.7|112554.7|17
1739173960000|2025-02-10 07:52:40|112586.5|112561.5|112599.7|112574.7|112601.6|112576.6|112586.5|112561.5|20
1739173970000|2025-02-10 07:52:50|112600.8|112575.8|112605.4|112580.4|112607.4|112582.4|112600.8|112575.8|18
1739173980000|2025-02-10 07:53:00|112607.4|112582.4|112616.1|112591.1|112620.8|112595.8|112605.3|112580.3|21
1739173990000|2025-02-10 07:53:10|112615.5|112590.5|112607.3|112582.3|112617.5|112592.5|112606.9|112581.9|24
1739174000000|2025-02-10 07:53:20|112607.1|112582.1|112608.8|112583.8|112610.8|112585.8|112603.7|112578.7|24
1739174010000|2025-02-10 07:53:30|112608.4|112583.4|112606.7|112581.7|112609.6|112584.6|112606|112581|14
1739174020000|2025-02-10 07:53:40|112606.6|112581.6|112610|112585|112612.3|112587.3|112603|112578|26
1739174030000|2025-02-10 07:53:50|112611.3|112586.3|112607.8|112582.8|112611.9|112586.9|112606.4|112581.4|15
1739174040000|2025-02-10 07:54:00|112607.9|112582.9|112603.4|112578.4|112612.5|112587.5|112603.4|112578.4|19
1739174050000|2025-02-10 07:54:10|112603.8|112578.8|112608.7|112583.7|112612.4|112587.4|112603.5|112578.5|10
1739174060000|2025-02-10 07:54:20|112609.9|112584.9|112614.7|112589.7|112615.3|112590.3|112609.6|112584.6|14
1739174070000|2025-02-10 07:54:30|112612.7|112587.7|112610.1|112585.1|112612.7|112587.7|112609.7|112584.7|11
1739174080000|2025-02-10 07:54:40|112610.3|112585.3|112609.9|112584.9|112612.8|112587.8|112609.5|112584.5|13
1739174090000|2025-02-10 07:54:50|112611.4|112586.4|112611.5|112586.5|112613.4|112588.4|112610.2|112585.2|12
1739174100000|2025-02-10 07:55:00|112608.9|112583.9|112611.7|112586.7|112612.5|112587.5|112603.7|112578.7|19
1739174110000|2025-02-10 07:55:10|112611.9|112586.9|112615.4|112590.4|112615.4|112590.4|112607.1|112582.1|11
1739174120000|2025-02-10 07:55:20|112615.2|112590.2|112604.2|112579.2|112615.2|112590.2|112604.2|112579.2|11
1739174130000|2025-02-10 07:55:30|112604.4|112579.4|112603.7|112578.7|112604.5|112579.5|112603.7|112578.7|4
1739174140000|2025-02-10 07:55:40|112603.6|112578.6|112593.5|112568.5|112606.4|112581.4|112593.5|112568.5|11
1739174150000|2025-02-10 07:55:50|112593|112568|112592.3|112567.3|112593|112568|112588|112563|15
1739174160000|2025-02-10 07:56:00|112591.5|112566.5|112579.6|112554.6|112591.5|112566.5|112577.9|112552.9|24
1739174170000|2025-02-10 07:56:10|112579.3|112554.3|112573|112548|112582.1|112557.1|112572.2|112547.2|30
1739174180000|2025-02-10 07:56:20|112572.2|112547.2|112555.5|112530.5|112572.4|112547.4|112554|112529|45
1739174190000|2025-02-10 07:56:30|112559.4|112534.4|112571.5|112546.5|112573.2|112548.2|112555.5|112530.5|46
1739174200000|2025-02-10 07:56:40|112572.3|112547.3|112570.1|112545.1|112575.6|112550.6|112567.2|112542.2|37
1739174210000|2025-02-10 07:56:50|112569.7|112544.7|112563.9|112538.9|112569.7|112544.7|112563.9|112538.9|22
1739174220000|2025-02-10 07:57:00|112564.9|112539.9|112566.4|112541.4|112576.8|112551.8|112564.7|112539.7|32
1739174230000|2025-02-10 07:57:10|112565.6|112540.6|112556.1|112531.1|112566.6|112541.6|112556.1|112531.1|20
1739174240000|2025-02-10 07:57:20|112556.3|112531.3|112556.1|112531.1|112559.3|112534.3|112552.9|112527.9|19
1739174250000|2025-02-10 07:57:30|112556.8|112531.8|112578.7|112553.7|112578.7|112553.7|112556.8|112531.8|50
1739174260000|2025-02-10 07:57:40|112579|112554|112580.9|112555.9|112584.3|112559.3|112578.9|112553.9|52
1739174270000|2025-02-10 07:57:50|112581|112556|112587.4|112562.4|112589|112564|112580.8|112555.8|23
1739174280000|2025-02-10 07:58:00|112588.1|112563.1|112586.6|112561.6|112592|112567|112585|112560|40
1739174290000|2025-02-10 07:58:10|112586.3|112561.3|112587.2|112562.2|112587.3|112562.3|112582.1|112557.1|27
1739174300000|2025-02-10 07:58:20|112586.8|112561.8|112590.3|112565.3|112590.3|112565.3|112578|112553|43
1739174310000|2025-02-10 07:58:30|112585.3|112560.3|112574.2|112549.2|112592.3|112567.3|112572.9|112547.9|65
1739174320000|2025-02-10 07:58:40|112571.6|112546.6|112571|112546|112577.1|112552.1|112569.6|112544.6|61
1739174330000|2025-02-10 07:58:50|112570.9|112545.9|112587.1|112562.1|112587.1|112562.1|112570.9|112545.9|31
1739174340000|2025-02-10 07:59:00|112586.3|112561.3|112582.5|112557.5|112589.6|112564.6|112580.4|112555.4|29
1739174350000|2025-02-10 07:59:10|112585|112560|112576.5|112551.5|112585|112560|112574.4|112549.4|28
1739174360000|2025-02-10 07:59:20|112574.4|112549.4|112571.1|112546.1|112574.9|112549.9|112566.8|112541.8|27
1739174370000|2025-02-10 07:59:30|112569.9|112544.9|112554.6|112529.6|112569.9|112544.9|112551.7|112526.7|60
1739174380000|2025-02-10 07:59:40|112554.5|112529.5|112557.3|112532.3|112562.3|112537.3|112550.3|112525.3|53
1739174390000|2025-02-10 07:59:50|112556.4|112531.4|112563.3|112538.3|112563.3|112538.3|112543.6|112518.6|29
1739174400000|2025-02-10 08:00:00|112562.6|112537.6|112558.1|112533.1|112562.6|112537.6|112553.6|112528.6|24
1739174410000|2025-02-10 08:00:10|112558.7|112533.7|112583.1|112558.1|112583.8|112558.8|112558.7|112533.7|37
1739174420000|2025-02-10 08:00:20|112583.7|112558.7|112583.1|112558.1|112586.8|112561.8|112580.8|112555.8|29
1739174430000|2025-02-10 08:00:30|112583.8|112558.8|112580.5|112555.5|112588.3|112563.3|112580.5|112555.5|26
1739174440000|2025-02-10 08:00:40|112579.8|112554.8|112579.5|112554.5|112583|112558|112573|112548|23
1739174450000|2025-02-10 08:00:50|112578.3|112553.3|112555.9|112530.9|112578.3|112553.3|112553|112528|38
1739174460000|2025-02-10 08:01:00|112555.5|112530.5|112544.8|112519.8|112556.8|112531.8|112544.1|112519.1|42
1739174470000|2025-02-10 08:01:10|112545.2|112520.2|112535.3|112510.3|112547.2|112522.2|112535.2|112510.2|47
1739174480000|2025-02-10 08:01:20|112535.6|112510.6|112547.3|112522.3|112553|112528|112535.2|112510.2|52
1739174490000|2025-02-10 08:01:30|112547.7|112522.7|112545.8|112520.8|112554.3|112529.3|112541.9|112516.9|30
1739174500000|2025-02-10 08:01:40|112547|112522|112536.6|112511.6|112551.5|112526.5|112536.6|112511.6|34
1739174510000|2025-02-10 08:01:50|112537.2|112512.2|112531.8|112506.8|112539.2|112514.2|112530.1|112505.1|33
1739174520000|2025-02-10 08:02:00|112532.5|112507.5|112515.9|112490.9|112532.6|112507.6|112514.8|112489.8|40
1739174530000|2025-02-10 08:02:10|112516|112491|112521.3|112496.3|112526.7|112501.7|112515.2|112490.2|22
1739174540000|2025-02-10 08:02:20|112521.5|112496.5|112523.9|112498.9|112536|112511|112521.5|112496.5|23
1739174550000|2025-02-10 08:02:30|112523.8|112498.8|112521.1|112496.1|112527.9|112502.9|112519.7|112494.7|11
1739174560000|2025-02-10 08:02:40|112516.7|112491.7|112512.3|112487.3|112516.7|112491.7|112503.3|112478.3|22
1739174570000|2025-02-10 08:02:50|112510.5|112485.5|112505|112480|112510.5|112485.5|112505|112480|5
1739174580000|2025-02-10 08:03:00|112503.5|112478.5|112509.7|112484.7|112509.7|112484.7|112503.2|112478.2|30
1739174590000|2025-02-10 08:03:10|112510.5|112485.5|112516.5|112491.5|112521|112496|112510.5|112485.5|14
1739174600000|2025-02-10 08:03:20|112516.2|112491.2|112520.9|112495.9|112520.9|112495.9|112515.8|112490.8|11
1739174610000|2025-02-10 08:03:30|112519.9|112494.9|112510.2|112485.2|112520.8|112495.8|112508.7|112483.7|12
1739174620000|2025-02-10 08:03:40|112509.9|112484.9|112503.7|112478.7|112509.9|112484.9|112502.5|112477.5|16
1739174630000|2025-02-10 08:03:50|112503.3|112478.3|112498.4|112473.4|112503.9|112478.9|112494.6|112469.6|27
1739174640000|2025-02-10 08:04:00|112499.1|112474.1|112495.4|112470.4|112499.1|112474.1|112494.4|112469.4|23
1739174650000|2025-02-10 08:04:10|112494.8|112469.8|112494.7|112469.7|112496.4|112471.4|112493.4|112468.4|25
1739174660000|2025-02-10 08:04:20|112495.1|112470.1|112502.9|112477.9|112505|112480|112493.2|112468.2|35
1739174670000|2025-02-10 08:04:30|112503.3|112478.3|112504.1|112479.1|112507.2|112482.2|112503.3|112478.3|20
1739174680000|2025-02-10 08:04:40|112503.7|112478.7|112506.1|112481.1|112509.5|112484.5|112503.7|112478.7|28
1739174690000|2025-02-10 08:04:50|112507.3|112482.3|112512.2|112487.2|112517.9|112492.9|112506.8|112481.8|32
1739174700000|2025-02-10 08:05:00|112512.3|112487.3|112504.4|112479.4|112515|112490|112502.6|112477.6|33
1739174710000|2025-02-10 08:05:10|112505.1|112480.1|112502.4|112477.4|112515.6|112490.6|112502.4|112477.4|29
1739174720000|2025-02-10 08:05:20|112503.2|112478.2|112515.3|112490.3|112522.1|112497.1|112503.2|112478.2|23
1739174730000|2025-02-10 08:05:30|112515.5|112490.5|112519.9|112494.9|112520.4|112495.4|112506.9|112481.9|26
1739174740000|2025-02-10 08:05:40|112520.7|112495.7|112528.1|112503.1|112535.5|112510.5|112514.9|112489.9|41
1739174750000|2025-02-10 08:05:50|112527.5|112502.5|112527.7|112502.7|112530.4|112505.4|112525.9|112500.9|24
1739174760000|2025-02-10 08:06:00|112528.8|112503.8|112523.4|112498.4|112531.2|112506.2|112523.4|112498.4|26
1739174770000|2025-02-10 08:06:10|112523.1|112498.1|112526.4|112501.4|112529.3|112504.3|112521.2|112496.2|45
1739174780000|2025-02-10 08:06:20|112526|112501|112516|112491|112526.3|112501.3|112516|112491|22
1739174790000|2025-02-10 08:06:30|112515.8|112490.8|112524.9|112474.9|112525.5|112490.8|112509.9|112473.5|14
1739174800000|2025-02-10 08:06:40|112525|112475|112533.3|112483.3|112538.5|112488.5|112524.5|112474.5|23
1739174810000|2025-02-10 08:06:50|112532.2|112482.2|112522.5|112497.5|112536.8|112500|112522.3|112482.2|20
1739174820000|2025-02-10 08:07:00|112524.2|112499.2|112550|112500|112554.9|112504.9|112520.8|112488.1|38
1739174830000|2025-02-10 08:07:10|112550.6|112500.6|112549.3|112499.3|112550.8|112500.8|112539.8|112489.8|29
1739174840000|2025-02-10 08:07:20|112549.2|112499.2|112563|112513|112564.2|112514.2|112548.5|112498.5|32
1739174850000|2025-02-10 08:07:30|112561.2|112511.2|112562.4|112512.4|112566.9|112516.9|112560.3|112510.3|30
1739174860000|2025-02-10 08:07:40|112560.6|112510.6|112547.3|112497.3|112563.4|112513.4|112543.6|112493.6|26
1739174870000|2025-02-10 08:07:50|112548.5|112498.5|112562.9|112512.9|112562.9|112512.9|112548.5|112498.5|23
1739174880000|2025-02-10 08:08:00|112565.2|112515.2|112576.3|112526.3|112578.3|112528.3|112565.2|112515.2|40
1739174890000|2025-02-10 08:08:10|112576.5|112526.5|112590.5|112540.5|112591.5|112541.5|112575.1|112525.1|23
1739174900000|2025-02-10 08:08:20|112589.3|112539.3|112586.8|112536.8|112592.8|112542.8|112586.4|112536.4|27
1739174910000|2025-02-10 08:08:30|112587|112537|112613.8|112563.8|112613.9|112563.9|112587|112537|44
1739174920000|2025-02-10 08:08:40|112613.5|112563.5|112610.9|112560.9|112614.4|112564.4|112610|112560|28
1739174930000|2025-02-10 08:08:50|112610.3|112560.3|112603.4|112553.4|112613.5|112563.5|112603.4|112553.4|22
1739174940000|2025-02-10 08:09:00|112602.9|112552.9|112593.8|112543.8|112608.6|112558.6|112593.8|112543.8|28
1739174950000|2025-02-10 08:09:10|112594|112544|112593.4|112543.4|112594.8|112544.8|112591.4|112541.4|16
1739174960000|2025-02-10 08:09:20|112592.3|112542.3|112576.8|112526.8|112593.7|112543.7|112573.1|112523.1|35
1739174970000|2025-02-10 08:09:30|112575.6|112525.6|112575.7|112525.7|112578.9|112528.9|112574.7|112524.7|25
1739174980000|2025-02-10 08:09:40|112575.6|112525.6|112562.3|112537.3|112577.8|112537.8|112560.6|112523|18
1739174990000|2025-02-10 08:09:50|112561.3|112536.3|112561.9|112536.9|112562|112537|112553.2|112528.2|25
1739175000000|2025-02-10 08:10:00|112560|112535|112555.9|112530.9|112560.4|112535.4|112555.9|112530.9|27
1739175010000|2025-02-10 08:10:10|112556.6|112531.6|112556.8|112531.8|112559.1|112534.1|112555.6|112530.6|28
1739175020000|2025-02-10 08:10:20|112557.1|112532.1|112537.9|112512.9|112557.1|112532.1|112531|112506|40
1739175030000|2025-02-10 08:10:30|112538.9|112513.9|112537.9|112512.9|112543.9|112518.9|112536|112511|27
1739175040000|2025-02-10 08:10:40|112537|112512|112548.6|112523.6|112548.6|112523.6|112532|112507|34
1739175050000|2025-02-10 08:10:50|112548.2|112523.2|112549.1|112524.1|112551.4|112526.4|112547.1|112522.1|21
1739175060000|2025-02-10 08:11:00|112548.2|112523.2|112552|112527|112557.2|112532.2|112548.2|112523.2|34
1739175070000|2025-02-10 08:11:10|112549.9|112524.9|112564.6|112539.6|112566.2|112541.2|112546.3|112521.3|26
1739175080000|2025-02-10 08:11:20|112564.9|112539.9|112560.8|112535.8|112565.2|112540.2|112558.5|112533.5|17
1739175090000|2025-02-10 08:11:30|112560.7|112535.7|112562.1|112537.1|112567.7|112542.7|112555|112530|27
1739175100000|2025-02-10 08:11:40|112561.8|112536.8|112554.1|112529.1|112563.6|112538.6|112554.1|112529.1|13
1739175110000|2025-02-10 08:11:50|112551.9|112526.9|112557.2|112532.2|112557.2|112532.2|112549.5|112524.5|28
1739175120000|2025-02-10 08:12:00|112557.1|112532.1|112561.6|112536.6|112561.6|112536.6|112551.3|112526.3|20
1739175130000|2025-02-10 08:12:10|112561.1|112536.1|112562|112537|112565.2|112540.2|112559.1|112534.1|24
1739175140000|2025-02-10 08:12:20|112562.5|112537.5|112572.6|112547.6|112575|112550|112561|112536|24
1739175150000|2025-02-10 08:12:30|112572|112547|112573.5|112548.5|112575.5|112550.5|112569.8|112544.8|18
1739175160000|2025-02-10 08:12:40|112573.3|112548.3|112563.4|112538.4|112573.7|112548.7|112561.2|112536.2|19
1739175170000|2025-02-10 08:12:50|112563.3|112538.3|112561.1|112536.1|112565.2|112540.2|112556.1|112531.1|32
1739175180000|2025-02-10 08:13:00|112561|112536|112565.3|112540.3|112574.1|112549.1|112561|112536|24
1739175190000|2025-02-10 08:13:10|112565.2|112540.2|112569.8|112544.8|112575|112550|112565.2|112540.2|15
1739175200000|2025-02-10 08:13:20|112570.7|112545.7|112571.2|112546.2|112575.7|112550.7|112568.9|112543.9|21
1739175210000|2025-02-10 08:13:30|112574.3|112549.3|112565.4|112540.4|112574.3|112549.3|112560.1|112535.1|31
1739175220000|2025-02-10 08:13:40|112566.6|112541.6|112570.1|112545.1|112570.1|112545.1|112565.4|112540.4|28
1739175230000|2025-02-10 08:13:50|112571.9|112546.9|112578.6|112553.6|112579.8|112554.8|112569.7|112544.7|22
1739175240000|2025-02-10 08:14:00|112579.6|112554.6|112578.2|112553.2|112579.6|112554.6|112576.1|112551.1|13
1739175250000|2025-02-10 08:14:10|112577.6|112552.6|112572.9|112547.9|112577.6|112552.6|112567.2|112542.2|34
1739175260000|2025-02-10 08:14:20|112573.9|112548.9|112571.4|112546.4|112574.7|112549.7|112561.3|112536.3|31
1739175270000|2025-02-10 08:14:30|112570.9|112545.9|112584.5|112559.5|112584.5|112559.5|112566.1|112541.1|23
1739175280000|2025-02-10 08:14:40|112587.9|112562.9|112592.6|112567.6|112594|112569|112587|112562|25
1739175290000|2025-02-10 08:14:50|112592.7|112567.7|112589.3|112564.3|112592.7|112567.7|112585.3|112560.3|32
1739175300000|2025-02-10 08:15:00|112590|112565|112584|112559|112590|112565|112581|112556|19
1739175310000|2025-02-10 08:15:10|112584.5|112559.5|112595.6|112570.6|112596.1|112571.1|112584.5|112559.5|13
1739175320000|2025-02-10 08:15:20|112596.5|112571.5|112596.5|112571.5|112601.4|112576.4|112596.1|112571.1|27
1739175330000|2025-02-10 08:15:30|112596.2|112571.2|112602.3|112577.3|112604.7|112579.7|112596.2|112571.2|33
1739175340000|2025-02-10 08:15:40|112601.6|112576.6|112602|112577|112605.3|112580.3|112598.1|112573.1|22
1739175350000|2025-02-10 08:15:50|112601.9|112576.9|112611.5|112586.5|112613.3|112588.3|112601.9|112576.9|16
1739175360000|2025-02-10 08:16:00|112612.2|112587.2|112611.8|112586.8|112612.2|112587.2|112609.7|112584.7|12
1739175370000|2025-02-10 08:16:10|112611.6|112586.6|112600.9|112575.9|112611.8|112586.8|112600.1|112575.1|21
1739175380000|2025-02-10 08:16:20|112600|112575|112609.6|112584.6|112609.6|112584.6|112595.2|112570.2|37
1739175390000|2025-02-10 08:16:30|112610.2|112585.2|112611.9|112586.9|112616.9|112591.9|112608.3|112583.3|22
1739175400000|2025-02-10 08:16:40|112611.4|112586.4|112594.1|112569.1|112614.9|112589.9|112594.1|112569.1|25
1739175410000|2025-02-10 08:16:50|112593.4|112568.4|112600.2|112575.2|112603.2|112578.2|112593|112568|18
1739175420000|2025-02-10 08:17:00|112601.8|112576.8|112592.5|112567.5|112602.4|112577.4|112592.5|112567.5|12
1739175430000|2025-02-10 08:17:10|112592.6|112567.6|112588.8|112563.8|112592.6|112567.6|112587.5|112562.5|15
1739175440000|2025-02-10 08:17:20|112587.9|112562.9|112600.6|112575.6|112600.6|112575.6|112587.9|112562.9|23
1739175450000|2025-02-10 08:17:30|112599.8|112574.8|112595.5|112570.5|112601.1|112576.1|112595.5|112570.5|13
1739175460000|2025-02-10 08:17:40|112595.8|112570.8|112596.3|112571.3|112596.3|112571.3|112595.1|112570.1|6
1739175470000|2025-02-10 08:17:50|112595.7|112570.7|112600.6|112575.6|112600.6|112575.6|112594.6|112569.6|6
1739175480000|2025-02-10 08:18:00|112601.2|112576.2|112605|112580|112605|112580|112600.2|112575.2|10
1739175490000|2025-02-10 08:18:10|112605.4|112580.4|112605|112580|112614.6|112589.6|112601.2|112576.2|24
1739175500000|2025-02-10 08:18:20|112604.7|112579.7|112589.3|112564.3|112604.7|112579.7|112583.6|112558.6|28
1739175510000|2025-02-10 08:18:30|112589.7|112564.7|112575.3|112550.3|112589.8|112564.8|112575.3|112550.3|26
1739175520000|2025-02-10 08:18:40|112575.7|112550.7|112567.4|112542.4|112576.7|112551.7|112566.2|112541.2|20
1739175530000|2025-02-10 08:18:50|112566|112541|112566.1|112541.1|112567.7|112542.7|112564.2|112539.2|16
1739175540000|2025-02-10 08:19:00|112566.9|112541.9|112562.1|112537.1|112567.4|112542.4|112560.3|112535.3|37
1739175550000|2025-02-10 08:19:10|112561.7|112536.7|112555.5|112530.5|112561.7|112536.7|112549.1|112524.1|27
1739175560000|2025-02-10 08:19:20|112555.8|112530.8|112555.1|112530.1|112558.1|112533.1|112552.3|112527.3|21
1739175570000|2025-02-10 08:19:30|112555.8|112530.8|112570.8|112545.8|112577|112552|112548.2|112523.2|35
1739175580000|2025-02-10 08:19:40|112572|112547|112571.2|112546.2|112577.9|112552.9|112567.1|112542.1|27
1739175590000|2025-02-10 08:19:50|112570.9|112545.9|112571.1|112546.1|112571.4|112546.4|112562.4|112537.4|35
1739175600000|2025-02-10 08:20:00|112572.6|112547.6|112575.8|112550.8|112579.8|112554.8|112572.6|112547.6|28
1739175610000|2025-02-10 08:20:10|112575.6|112550.6|112571.7|112546.7|112575.6|112550.6|112568.1|112543.1|17
1739175620000|2025-02-10 08:20:20|112570.7|112545.7|112555.7|112530.7|112570.7|112545.7|112550.8|112525.8|43
1739175630000|2025-02-10 08:20:30|112555|112530|112550.9|112525.9|112557.8|112532.8|112549.1|112524.1|24
1739175640000|2025-02-10 08:20:40|112550.1|112525.1|112530.7|112505.7|112550.1|112525.1|112529.9|112504.9|38
1739175650000|2025-02-10 08:20:50|112530.3|112505.3|112534.2|112509.2|112536.7|112511.7|112527.8|112502.8|29
1739175660000|2025-02-10 08:21:00|112535.9|112510.9|112524.4|112499.4|112535.9|112510.9|112522.1|112497.1|44
1739175670000|2025-02-10 08:21:10|112528.6|112503.6|112530.7|112505.7|112533.8|112508.8|112525.9|112500.9|37
1739175680000|2025-02-10 08:21:20|112530.1|112505.1|112540.8|112515.8|112542.1|112517.1|112530.1|112505.1|34
1739175690000|2025-02-10 08:21:30|112540|112515|112535|112510|112540|112515|112533.9|112508.9|18
1739175700000|2025-02-10 08:21:40|112534|112509|112535.7|112510.7|112540.3|112515.3|112534|112509|17
1739175710000|2025-02-10 08:21:50|112535.6|112510.6|112534.7|112509.7|112537.6|112512.6|112534.6|112509.6|12
1739175720000|2025-02-10 08:22:00|112535.1|112510.1|112526.9|112501.9|112536.2|112511.2|112526.9|112501.9|20
1739175730000|2025-02-10 08:22:10|112528.8|112503.8|112514.8|112489.8|112528.8|112503.8|112514.8|112489.8|31
1739175740000|2025-02-10 08:22:20|112514.4|112489.4|112497.1|112472.1|112514.4|112489.4|112496.4|112471.4|40
1739175750000|2025-02-10 08:22:30|112496.3|112471.3|112534.7|112509.7|112534.7|112509.7|112495.4|112470.4|40
1739175760000|2025-02-10 08:22:40|112533.8|112508.8|112542.9|112517.9|112545|112520|112533.4|112508.4|32
1739175770000|2025-02-10 08:22:50|112542.1|112517.1|112530.3|112505.3|112542.1|112517.1|112527.5|112502.5|24
1739175780000|2025-02-10 08:23:00|112529.7|112504.7|112535.3|112510.3|112541.9|112516.9|112528.9|112503.9|44
1739175790000|2025-02-10 08:23:10|112534.4|112509.4|112535.9|112510.9|112538.6|112513.6|112533|112508|27
1739175800000|2025-02-10 08:23:20|112536.5|112511.5|112533.7|112508.7|112536.5|112511.5|112530.1|112505.1|19
1739175810000|2025-02-10 08:23:30|112532.6|112507.6|112530.1|112505.1|112532.6|112507.6|112526.8|112501.8|12
1739175820000|2025-02-10 08:23:40|112529.4|112504.4|112528|112503|112538.2|112513.2|112526.9|112501.9|24
1739175830000|2025-02-10 08:23:50|112529.3|112504.3|112528.4|112503.4|112529.3|112504.3|112528.2|112503.2|8
1739175840000|2025-02-10 08:24:00|112527.6|112502.6|112518.6|112493.6|112527.6|112502.6|112517.2|112492.2|20
1739175850000|2025-02-10 08:24:10|112517.3|112492.3|112524.1|112499.1|112525.7|112500.7|112517.3|112492.3|17
1739175860000|2025-02-10 08:24:20|112524.2|112499.2|112526.4|112501.4|112526.4|112501.4|112520.7|112495.7|14
1739175870000|2025-02-10 08:24:30|112526.3|112501.3|112522.5|112497.5|112531.6|112506.6|112521|112496|19
1739175880000|2025-02-10 08:24:40|112523.8|112498.8|112534.8|112509.8|112538|112513|112522.2|112497.2|31
1739175890000|2025-02-10 08:24:50|112536.4|112511.4|112534.4|112509.4|112539.6|112514.6|112534.4|112509.4|27
1739175900000|2025-02-10 08:25:00|112535.1|112510.1|112551.2|112526.2|112555.1|112530.1|112534.2|112509.2|34
1739175910000|2025-02-10 08:25:10|112551.9|112526.9|112565.1|112540.1|112565.7|112540.7|112551.5|112526.5|18
1739175920000|2025-02-10 08:25:20|112564.5|112539.5|112560.6|112535.6|112570.9|112545.9|112560.6|112535.6|33
1739175930000|2025-02-10 08:25:30|112561.1|112536.1|112554.5|112529.5|112561.1|112536.1|112554.4|112529.4|28
1739175940000|2025-02-10 08:25:40|112555.3|112530.3|112556.2|112531.2|112559.7|112534.7|112553.2|112528.2|28
1739175950000|2025-02-10 08:25:50|112556.8|112531.8|112564|112539|112565.2|112540.2|112556.8|112531.8|23
1739175960000|2025-02-10 08:26:00|112563.6|112538.6|112558.2|112533.2|112567.2|112542.2|112558.2|112533.2|20
1739175970000|2025-02-10 08:26:10|112557.5|112532.5|112542.1|112517.1|112557.5|112532.5|112539.6|112514.6|25
1739175980000|2025-02-10 08:26:20|112540.7|112515.7|112540.5|112515.5|112542|112517|112536.7|112511.7|25
1739175990000|2025-02-10 08:26:30|112539.8|112514.8|112535.6|112510.6|112540.2|112515.2|112529.9|112504.9|30
1739176000000|2025-02-10 08:26:40|112534.6|112509.6|112543.7|112518.7|112543.8|112518.8|112534.6|112509.6|41
1739176010000|2025-02-10 08:26:50|112544.3|112519.3|112540.8|112515.8|112545.4|112520.4|112538.5|112513.5|18
1739176020000|2025-02-10 08:27:00|112541.4|112516.4|112529.7|112504.7|112543.4|112518.4|112529.7|112504.7|29
1739176030000|2025-02-10 08:27:10|112529.6|112504.6|112526|112501|112533.5|112508.5|112522.7|112497.7|34
1739176040000|2025-02-10 08:27:20|112523.9|112498.9|112522.7|112497.7|112526.7|112501.7|112517.8|112492.8|28
1739176050000|2025-02-10 08:27:30|112522.8|112497.8|112525.4|112500.4|112527.3|112502.3|112520.9|112495.9|20
1739176060000|2025-02-10 08:27:40|112522.7|112497.7|112523.1|112498.1|112528|112503|112521.3|112496.3|29
1739176070000|2025-02-10 08:27:50|112523.4|112498.4|112516.2|112491.2|112524.3|112499.3|112512|112487|23
1739176080000|2025-02-10 08:28:00|112515.2|112490.2|112494.6|112469.6|112515.2|112490.2|112493.2|112468.2|30
1739176090000|2025-02-10 08:28:10|112494.4|112469.4|112500.8|112475.8|112500.8|112475.8|112493.6|112468.6|18
1739176100000|2025-02-10 08:28:20|112501.4|112476.4|112496|112471|112507.4|112482.4|112495.1|112470.1|26
1739176110000|2025-02-10 08:28:30|112495.8|112470.8|112473.6|112448.6|112495.8|112470.8|112470|112445|34
1739176120000|2025-02-10 08:28:40|112474.9|112449.9|112467.8|112442.8|112479.8|112454.8|112465.4|112440.4|35
1739176130000|2025-02-10 08:28:50|112467.5|112442.5|112463.6|112438.6|112469.6|112444.6|112458.3|112433.3|43
1739176140000|2025-02-10 08:29:00|112464.2|112439.2|112461.5|112436.5|112464.2|112439.2|112454.6|112429.6|18
1739176150000|2025-02-10 08:29:10|112460.9|112435.9|112471.3|112421.3|112480.5|112442.6|112458.8|112421|29
1739176160000|2025-02-10 08:29:20|112470.2|112420.2|112463.6|112438.6|112478.9|112439.4|112461.6|112420.2|34
1739176170000|2025-02-10 08:29:30|112462.3|112437.3|112464.3|112439.3|112467.1|112442.1|112453.6|112428.6|23
1739176180000|2025-02-10 08:29:40|112465.4|112440.4|112467.1|112442.1|112467.1|112442.1|112464.2|112439.2|16
1739176190000|2025-02-10 08:29:50|112466.9|112441.9|112465.6|112440.6|112469.7|112444.7|112463.4|112438.4|33
1739176200000|2025-02-10 08:30:00|112468.8|112443.8|112460.5|112435.5|112468.8|112443.8|112460.5|112435.5|19
1739176210000|2025-02-10 08:30:10|112462.2|112437.2|112450.6|112425.6|112463.1|112438.1|112444|112419|31
1739176220000|2025-02-10 08:30:20|112451.1|112426.1|112452|112427|112455.8|112430.8|112449.8|112424.8|21
1739176230000|2025-02-10 08:30:30|112452.1|112427.1|112451.1|112426.1|112460.2|112435.2|112447.1|112422.1|33
1739176240000|2025-02-10 08:30:40|112454|112429|112450.2|112425.2|112454.1|112429.1|112449.9|112424.9|14
1739176250000|2025-02-10 08:30:50|112449.7|112424.7|112430|112405|112450.3|112425.3|112428.1|112403.1|28
1739176260000|2025-02-10 08:31:00|112427.7|112402.7|112432.1|112407.1|112439.5|112414.5|112427.7|112402.7|30
1739176270000|2025-02-10 08:31:10|112435.7|112410.7|112431.8|112406.8|112436.4|112411.4|112431.3|112406.3|23
1739176280000|2025-02-10 08:31:20|112432.3|112407.3|112430.1|112405.1|112433.5|112408.5|112427|112402|30
1739176290000|2025-02-10 08:31:30|112431.5|112406.5|112434.3|112409.3|112438.5|112413.5|112425.4|112400.4|40
1739176300000|2025-02-10 08:31:40|112435|112410|112431.6|112406.6|112435|112410|112431.6|112406.6|27
1739176310000|2025-02-10 08:31:50|112430.7|112405.7|112432.8|112407.8|112434.8|112409.8|112430.7|112405.7|23
1739176320000|2025-02-10 08:32:00|112433.6|112408.6|112432.3|112407.3|112441.8|112416.8|112432.3|112407.3|46
1739176330000|2025-02-10 08:32:10|112431.5|112406.5|112432.1|112382.1|112439.3|112406.7|112426|112381.3|32
1739176340000|2025-02-10 08:32:20|112432.4|112382.4|112436.2|112386.2|112437.4|112387.4|112432.1|112382.1|25
1739176350000|2025-02-10 08:32:30|112437|112387|112432.6|112382.6|112438.1|112388.1|112432.6|112382.6|17
1739176360000|2025-02-10 08:32:40|112432.1|112382.1|112435.4|112385.4|112435.4|112385.4|112430.6|112380.6|10
1739176370000|2025-02-10 08:32:50|112434.9|112384.9|112437.4|112387.4|112447.3|112397.3|112434.9|112384.9|29
1739176380000|2025-02-10 08:33:00|112436|112386|112438.7|112388.7|112438.7|112388.7|112434.9|112384.9|14
1739176390000|2025-02-10 08:33:10|112437.6|112387.6|112427.7|112377.7|112437.6|112387.6|112427.1|112377.1|20
1739176400000|2025-02-10 08:33:20|112425.7|112375.7|112444.2|112394.2|112446.1|112396.1|112425.7|112375.7|40
1739176410000|2025-02-10 08:33:30|112432.5|112407.5|112433.7|112408.7|112438.3|112413.3|112432.5|112407.5|41
1739176420000|2025-02-10 08:33:40|112434.7|112409.7|112445.8|112420.8|112446.6|112421.6|112434.7|112409.7|36
1739176430000|2025-02-10 08:33:50|112446.3|112421.3|112433.6|112408.6|112446.3|112421.3|112432.7|112407.7|33
1739176440000|2025-02-10 08:34:00|112434.6|112409.6|112440.2|112415.2|112441.2|112416.2|112434.2|112409.2|40
1739176450000|2025-02-10 08:34:10|112440.4|112415.4|112439.8|112414.8|112441|112416|112435.4|112410.4|16
1739176460000|2025-02-10 08:34:20|112438.7|112413.7|112434.5|112409.5|112439.8|112414.8|112433.8|112408.8|16
1739176470000|2025-02-10 08:34:30|112434.8|112409.8|112444.1|112419.1|112444.1|112419.1|112432.9|112407.9|29
1739176480000|2025-02-10 08:34:40|112445.1|112420.1|112436.6|112411.6|112445.1|112420.1|112436.6|112411.6|16
1739176490000|2025-02-10 08:34:50|112437.7|112412.7|112437|112412|112441.1|112416.1|112435|112410|24
1739176500000|2025-02-10 08:35:00|112437.1|112412.1|112438.4|112413.4|112442|112417|112436.5|112411.5|22
1739176510000|2025-02-10 08:35:10|112439.2|112414.2|112431.2|112406.2|112439.9|112414.9|112431.2|112406.2|18
1739176520000|2025-02-10 08:35:20|112431.3|112406.3|112441.9|112416.9|112447.9|112422.9|112431.1|112406.1|23
1739176530000|2025-02-10 08:35:30|112442.6|112417.6|112446|112421|112446.9|112421.9|112441.1|112416.1|19
1739176540000|2025-02-10 08:35:40|112445.3|112420.3|112460.8|112435.8|112465|112440|112445.3|112420.3|33
1739176550000|2025-02-10 08:35:50|112459.6|112434.6|112458.2|112433.2|112462.2|112437.2|112458.1|112433.1|16
1739176560000|2025-02-10 08:36:00|112458.1|112433.1|112457.5|112432.5|112463.3|112438.3|112454.2|112429.2|30
1739176570000|2025-02-10 08:36:10|112456.4|112431.4|112449.3|112424.3|112456.4|112431.4|112447.9|112422.9|22
1739176580000|2025-02-10 08:36:20|112448.2|112423.2|112449.8|112424.8|112449.8|112424.8|112446.2|112421.2|21
1739176590000|2025-02-10 08:36:30|112450|112425|112448.6|112423.6|112450.2|112425.2|112448.6|112423.6|4
1739176600000|2025-02-10 08:36:40|112448.5|112423.5|112444.9|112419.9|112448.6|112423.6|112441.8|112416.8|29
1739176610000|2025-02-10 08:36:50|112445.6|112420.6|112444|112419|112446.9|112421.9|112443.8|112418.8|23
1739176620000|2025-02-10 08:37:00|112443.7|112418.7|112441|112416|112445.4|112420.4|112437.4|112412.4|15
1739176630000|2025-02-10 08:37:10|112441.1|112416.1|112443.9|112418.9|112445|112420|112433.6|112408.6|20
1739176640000|2025-02-10 08:37:20|112444.1|112419.1|112438.7|112388.7|112445.7|112420.7|112427.9|112388.7|36
1739176650000|2025-02-10 08:37:30|112439.2|112389.2|112430.6|112405.6|112440.3|112405.6|112427.3|112389.2|15
1739176660000|2025-02-10 08:37:40|112429.9|112404.9|112425.9|112400.9|112429.9|112404.9|112425.9|112400.9|13
1739176670000|2025-02-10 08:37:50|112428.3|112403.3|112431.2|112406.2|112434.4|112409.4|112428.3|112403.3|23
1739176680000|2025-02-10 08:38:00|112432.9|112407.9|112435.2|112410.2|112435.2|112410.2|112429.6|112404.6|21
1739176690000|2025-02-10 08:38:10|112439.1|112414.1|112434|112409|112439.1|112414.1|112432.5|112407.5|27
1739176700000|2025-02-10 08:38:20|112434.2|112409.2|112433.7|112408.7|112434.2|112409.2|112433|112408|6
1739176710000|2025-02-10 08:38:30|112432.6|112407.6|112439.1|112414.1|112447.3|112422.3|112432.6|112407.6|31
1739176720000|2025-02-10 08:38:40|112441.1|112416.1|112463.9|112438.9|112471.7|112446.7|112438.7|112413.7|49
1739176730000|2025-02-10 08:38:50|112464.4|112439.4|112462.9|112437.9|112466.8|112441.8|112462.5|112437.5|31
1739176740000|2025-02-10 08:39:00|112462|112437|112455.7|112430.7|112463.2|112438.2|112454.1|112429.1|29
1739176750000|2025-02-10 08:39:10|112455.6|112430.6|112451.9|112426.9|112459.3|112434.3|112451.9|112426.9|25
1739176760000|2025-02-10 08:39:20|112451.5|112426.5|112453.9|112428.9|112453.9|112428.9|112451.3|112426.3|15
1739176770000|2025-02-10 08:39:30|112453|112428|112454.4|112429.4|112454.9|112429.9|112451.4|112426.4|15
1739176780000|2025-02-10 08:39:40|112454.5|112429.5|112447.4|112422.4|112454.5|112429.5|112436.8|112411.8|28
1739176790000|2025-02-10 08:39:50|112446.5|112421.5|112449.4|112424.4|112450.3|112425.3|112444.4|112419.4|16
1739176800000|2025-02-10 08:40:00|112448.3|112423.3|112455.7|112430.7|112455.7|112430.7|112444.7|112419.7|24
1739176810000|2025-02-10 08:40:10|112454.6|112429.6|112435.2|112410.2|112454.6|112429.6|112434.1|112409.1|26
1739176820000|2025-02-10 08:40:20|112435.1|112410.1|112434.4|112409.4|112439.4|112414.4|112433.7|112408.7|25
1739176830000|2025-02-10 08:40:30|112435.2|112410.2|112430.1|112405.1|112435.2|112410.2|112422.4|112397.4|23
1739176840000|2025-02-10 08:40:40|112429.4|112404.4|112419.5|112394.5|112429.4|112404.4|112415.8|112390.8|28
1739176850000|2025-02-10 08:40:50|112420|112395|112423.1|112398.1|112429.1|112404.1|112420|112395|18
1739176860000|2025-02-10 08:41:00|112423.9|112398.9|112427.8|112402.8|112429.7|112404.7|112423.1|112398.1|23
1739176870000|2025-02-10 08:41:10|112428.3|112403.3|112429|112404|112430.1|112405.1|112426.5|112401.5|25
1739176880000|2025-02-10 08:41:20|112429.1|112404.1|112429.2|112404.2|112430.6|112405.6|112428.9|112403.9|14
1739176890000|2025-02-10 08:41:30|112429.1|112404.1|112434|112409|112434.3|112409.3|112429|112404|13
1739176900000|2025-02-10 08:41:40|112434.1|112409.1|112427.2|112402.2|112434.2|112409.2|112427.2|112402.2|26
1739176910000|2025-02-10 08:41:50|112427.3|112402.3|112429.8|112404.8|112430.7|112405.7|112427.3|112402.3|23
1739176920000|2025-02-10 08:42:00|112430.6|112405.6|112435.5|112410.5|112439.2|112414.2|112430.6|112405.6|16
1739176930000|2025-02-10 08:42:10|112436.2|112411.2|112436.4|112411.4|112436.4|112411.4|112433|112408|13
1739176940000|2025-02-10 08:42:20|112436.8|112411.8|112430.7|112405.7|112438.2|112413.2|112429.2|112404.2|25
1739176950000|2025-02-10 08:42:30|112431.3|112406.3|112432.7|112407.7|112438.3|112413.3|112431.3|112406.3|26
1739176960000|2025-02-10 08:42:40|112432.1|112407.1|112433.9|112408.9|112434.7|112409.7|112432.1|112407.1|11
1739176970000|2025-02-10 08:42:50|112434.3|112409.3|112431.5|112406.5|112434.3|112409.3|112431.5|112406.5|19
1739176980000|2025-02-10 08:43:00|112430.5|112405.5|112433|112408|112433|112408|112428.4|112403.4|20
1739176990000|2025-02-10 08:43:10|112432.4|112407.4|112430.7|112405.7|112433|112408|112427.3|112402.3|26
1739177000000|2025-02-10 08:43:20|112430.5|112405.5|112425.4|112400.4|112430.5|112405.5|112423.3|112398.3|12
1739177010000|2025-02-10 08:43:30|112424.8|112399.8|112423.4|112398.4|112424.8|112399.8|112417.5|112392.5|24
1739177020000|2025-02-10 08:43:40|112423.3|112398.3|112422.4|112397.4|112426.1|112401.1|112421.7|112396.7|21
1739177030000|2025-02-10 08:43:50|112420.6|112395.6|112414.1|112389.1|112420.6|112395.6|112412.5|112387.5|21
1739177040000|2025-02-10 08:44:00|112414|112389|112412.2|112387.2|112415.6|112390.6|112409.1|112384.1|27
1739177050000|2025-02-10 08:44:10|112413.1|112388.1|112417.8|112392.8|112419.4|112394.4|112413.1|112388.1|33
1739177060000|2025-02-10 08:44:20|112418.8|112393.8|112420.6|112395.6|112421|112396|112418.1|112393.1|15
1739177070000|2025-02-10 08:44:30|112420.1|112395.1|112424.1|112399.1|112424.1|112399.1|112420.1|112395.1|15
1739177080000|2025-02-10 08:44:40|112424.2|112399.2|112425.1|112400.1|112425.2|112400.2|112421|112396|19
1739177090000|2025-02-10 08:44:50|112424.3|112399.3|112420.8|112395.8|112424.9|112399.9|112419.6|112394.6|11
1739177100000|2025-02-10 08:45:00|112420.5|112395.5|112415.6|112390.6|112428.9|112403.9|112414.7|112389.7|34
1739177110000|2025-02-10 08:45:10|112415.5|112390.5|112410.9|112385.9|112418.6|112393.6|112410.9|112385.9|30
1739177120000|2025-02-10 08:45:20|112412|112387|112410.7|112385.7|112414.8|112389.8|112410|112385|24
1739177130000|2025-02-10 08:45:30|112411.3|112386.3|112423.1|112398.1|112423.7|112398.7|112410|112385|21
1739177140000|2025-02-10 08:45:40|112422.8|112397.8|112429.2|112404.2|112429.2|112404.2|112422.8|112397.8|22
1739177150000|2025-02-10 08:45:50|112428.3|112403.3|112427.9|112402.9|112428.5|112403.5|112427.2|112402.2|11
1739177160000|2025-02-10 08:46:00|112428.1|112403.1|112432.8|112407.8|112434.3|112409.3|112428.1|112403.1|17
1739177170000|2025-02-10 08:46:10|112433.3|112408.3|112446.9|112421.9|112447.6|112422.6|112433|112408|29
1739177180000|2025-02-10 08:46:20|112447.8|112422.8|112453.7|112428.7|112454.5|112429.5|112447.8|112422.8|9
1739177190000|2025-02-10 08:46:30|112453.8|112428.8|112445.4|112420.4|112454.8|112429.8|112444.7|112419.7|31
1739177200000|2025-02-10 08:46:40|112444.4|112419.4|112451.6|112426.6|112452.2|112427.2|112443.5|112418.5|31
1739177210000|2025-02-10 08:46:50|112450.4|112425.4|112451.3|112426.3|112451.6|112426.6|112450.1|112425.1|9
1739177220000|2025-02-10 08:47:00|112451.2|112426.2|112451.1|112426.1|112456|112431|112450.7|112425.7|29
1739177230000|2025-02-10 08:47:10|112450.9|112425.9|112454.6|112429.6|112454.6|112429.6|112450.9|112425.9|18
1739177240000|2025-02-10 08:47:20|112454.7|112429.7|112451.2|112426.2|112454.8|112429.8|112449.8|112424.8|19
1739177250000|2025-02-10 08:47:30|112451|112426|112451.9|112426.9|112453.7|112428.7|112451|112426|15
1739177260000|2025-02-10 08:47:40|112452.6|112427.6|112453.6|112428.6|112453.6|112428.6|112451.8|112426.8|13
1739177270000|2025-02-10 08:47:50|112453.5|112428.5|112453.7|112428.7|112453.7|112428.7|112453.4|112428.4|4
1739177280000|2025-02-10 08:48:00|112453.6|112428.6|112451.6|112426.6|112453.7|112428.7|112450.8|112425.8|17
1739177290000|2025-02-10 08:48:10|112443.5|112418.5|112426|112401|112445.7|112420.7|112423.5|112398.5|33
1739177300000|2025-02-10 08:48:20|112426.2|112401.2|112432.6|112407.6|112435.4|112410.4|112425|112400|18
1739177310000|2025-02-10 08:48:30|112431.8|112406.8|112449.3|112399.3|112449.6|112411.9|112431.8|112398.6|29
1739177320000|2025-02-10 08:48:40|112448.8|112398.8|112448.4|112398.4|112455.1|112405.1|112448.2|112398.2|24
1739177330000|2025-02-10 08:48:50|112448.1|112398.1|112447.8|112397.8|112448.1|112398.1|112443.2|112393.2|15
1739177340000|2025-02-10 08:49:00|112446.9|112396.9|112444.8|112394.8|112449.4|112399.4|112443.6|112393.6|24
1739177350000|2025-02-10 08:49:10|112444.5|112394.5|112445.9|112395.9|112445.9|112395.9|112440.1|112390.1|15
1739177360000|2025-02-10 08:49:20|112446.8|112396.8|112445.7|112395.7|112447.5|112397.5|112438.3|112388.3|19
1739177370000|2025-02-10 08:49:30|112445.6|112395.6|112431.5|112381.5|112446.7|112396.7|112430.7|112380.7|29
1739177380000|2025-02-10 08:49:40|112431.7|112381.7|112434.1|112384.1|112436.5|112386.5|112429.2|112379.2|28
1739177390000|2025-02-10 08:49:50|112432.9|112382.9|112444.6|112394.6|112444.6|112394.6|112432.9|112382.9|28
1739177400000|2025-02-10 08:50:00|112444.1|112394.1|112444.8|112394.8|112445.5|112395.5|112444|112394|13
1739177410000|2025-02-10 08:50:10|112444.9|112394.9|112444|112394|112445.4|112395.4|112441.8|112391.8|16
1739177420000|2025-02-10 08:50:20|112442.9|112392.9|112439.5|112389.5|112442.9|112392.9|112436.1|112386.1|22
1739177430000|2025-02-10 08:50:30|112440.8|112390.8|112439.3|112389.3|112441.6|112391.6|112439.3|112389.3|10
1739177440000|2025-02-10 08:50:40|112440.1|112390.1|112439.9|112389.9|112440.4|112390.4|112434.9|112384.9|20
1739177450000|2025-02-10 08:50:50|112439.8|112389.8|112437.6|112387.6|112441.2|112391.2|112436.7|112386.7|18
1739177460000|2025-02-10 08:51:00|112438|112388|112428|112378|112438.2|112388.2|112426.5|112376.5|27
1739177470000|2025-02-10 08:51:10|112427.5|112377.5|112432.2|112382.2|112432.2|112382.2|112427.5|112377.5|19
1739177480000|2025-02-10 08:51:20|112434.8|112384.8|112435.3|112385.3|112436.3|112386.3|112433.6|112383.6|5
1739177490000|2025-02-10 08:51:30|112436.7|112386.7|112436.9|112386.9|112438.8|112388.8|112435|112385|18
1739177500000|2025-02-10 08:51:40|112437|112387|112430.7|112380.7|112437|112387|112428.8|112378.8|22
1739177510000|2025-02-10 08:51:50|112431.1|112381.1|112433.8|112383.8|112433.8|112383.8|112426.5|112376.5|20
1739177520000|2025-02-10 08:52:00|112433.7|112383.7|112432.4|112382.4|112434.6|112384.6|112432.4|112382.4|16
1739177530000|2025-02-10 08:52:10|112431.5|112381.5|112435.1|112385.1|112435.1|112385.1|112428.5|112378.5|19
1739177540000|2025-02-10 08:52:20|112437.8|112387.8|112439.3|112389.3|112441.2|112391.2|112435.4|112385.4|21
1739177550000|2025-02-10 08:52:30|112439.1|112389.1|112443.1|112393.1|112443.1|112393.1|112439|112389|11
1739177560000|2025-02-10 08:52:40|112440.1|112390.1|112440.9|112390.9|112440.9|112390.9|112438.1|112388.1|14
1739177570000|2025-02-10 08:52:50|112440.8|112390.8|112441.1|112391.1|112444.2|112394.2|112440.6|112390.6|12
1739177580000|2025-02-10 08:53:00|112439.8|112389.8|112440|112390|112440.4|112390.4|112434.9|112384.9|13
1739177590000|2025-02-10 08:53:10|112440.4|112390.4|112436.6|112386.6|112441.9|112391.9|112436.4|112386.4|17
1739177600000|2025-02-10 08:53:20|112437.6|112387.6|112443.5|112393.5|112445.5|112395.5|112437.6|112387.6|17
1739177610000|2025-02-10 08:53:30|112442.5|112392.5|112457.6|112407.6|112458.2|112408.2|112442.5|112392.5|28
1739177620000|2025-02-10 08:53:40|112457.8|112407.8|112449.7|112399.7|112460.5|112410.5|112448.6|112398.6|31
1739177630000|2025-02-10 08:53:50|112449.3|112399.3|112444.7|112394.7|112449.3|112399.3|112443.7|112393.7|26
1739177640000|2025-02-10 08:54:00|112443.7|112393.7|112444.5|112394.5|112444.5|112394.5|112443.7|112393.7|6
1739177650000|2025-02-10 08:54:10|112444.3|112394.3|112444.7|112394.7|112444.7|112394.7|112443.7|112393.7|11
1739177660000|2025-02-10 08:54:20|112444.1|112394.1|112443.1|112393.1|112448.5|112398.5|112441.3|112391.3|16
1739177670000|2025-02-10 08:54:30|112442.1|112392.1|112440.8|112390.8|112444.1|112394.1|112440.8|112390.8|15
1739177680000|2025-02-10 08:54:40|112441|112391|112438.6|112388.6|112441|112391|112435.8|112385.8|16
1739177690000|2025-02-10 08:54:50|112438.5|112388.5|112437.1|112387.1|112439.1|112389.1|112434.6|112384.6|20
1739177700000|2025-02-10 08:55:00|112436.2|112386.2|112433.6|112383.6|112436.2|112386.2|112431.6|112381.6|21
1739177710000|2025-02-10 08:55:10|112433.1|112383.1|112434.2|112384.2|112434.4|112384.4|112433.1|112383.1|6
1739177720000|2025-02-10 08:55:20|112434.4|112384.4|112438.4|112388.4|112440.7|112390.7|112434.2|112384.2|16
1739177730000|2025-02-10 08:55:30|112438.5|112388.5|112439.4|112389.4|112440.2|112390.2|112438.5|112388.5|4
1739177740000|2025-02-10 08:55:40|112439.1|112389.1|112445.8|112395.8|112446.4|112407.5|112428.9|112389.1|29
1739177750000|2025-02-10 08:55:50|112445.9|112395.9|112439.7|112389.7|112445.9|112395.9|112435.4|112385.4|13
1739177760000|2025-02-10 08:56:00|112439.6|112389.6|112438.8|112388.8|112439.7|112389.7|112438.1|112388.1|5
1739177770000|2025-02-10 08:56:10|112438.7|112388.7|112428.1|112378.1|112438.7|112388.7|112427.7|112377.7|10
1739177780000|2025-02-10 08:56:20|112427.3|112377.3|112425.9|112375.9|112427.5|112377.5|112425.9|112375.9|6
1739177790000|2025-02-10 08:56:30|112426|112376|112416|112391|112427.5|112391|112416|112376|4
1739177800000|2025-02-10 08:56:40|112414.5|112389.5|112403.1|112378.1|112414.5|112389.5|112401.9|112376.9|20
1739177810000|2025-02-10 08:56:50|112403.8|112378.8|112401.4|112376.4|112405.2|112380.2|112401.4|112376.4|18
1739177820000|2025-02-10 08:57:00|112400.6|112375.6|112396.8|112371.8|112400.9|112375.9|112390.9|112365.9|26
1739177830000|2025-02-10 08:57:10|112396|112371|112409.9|112384.9|112409.9|112384.9|112395.6|112370.6|10
1739177840000|2025-02-10 08:57:20|112410.7|112385.7|112415|112390|112416|112391|112409.1|112384.1|20
1739177850000|2025-02-10 08:57:30|112416.3|112391.3|112411.2|112386.2|112417.2|112392.2|112409.5|112384.5|20
1739177860000|2025-02-10 08:57:40|112411.6|112386.6|112405.2|112380.2|112412.3|112387.3|112403.4|112378.4|23
1739177870000|2025-02-10 08:57:50|112405.4|112380.4|112412.5|112387.5|112416.3|112391.3|112405.4|112380.4|22
1739177880000|2025-02-10 08:58:00|112412.7|112387.7|112416.6|112391.6|112418.2|112393.2|112412.4|112387.4|25
1739177890000|2025-02-10 08:58:10|112415.3|112390.3|112431.7|112406.7|112433.4|112408.4|112415.3|112390.3|19
1739177900000|2025-02-10 08:58:20|112430.9|112405.9|112427.2|112402.2|112430.9|112405.9|112424.7|112399.7|12
1739177910000|2025-02-10 08:58:30|112428.1|112403.1|112423.1|112398.1|112428.1|112403.1|112423.1|112398.1|15
1739177920000|2025-02-10 08:58:40|112423.9|112398.9|112415|112390|112423.9|112398.9|112412.3|112387.3|31
1739177930000|2025-02-10 08:58:50|112414|112389|112415.8|112390.8|112419.3|112394.3|112412.3|112387.3|34
1739177940000|2025-02-10 08:59:00|112415.6|112390.6|112417.1|112392.1|112420.1|112395.1|112412.8|112387.8|31
1739177950000|2025-02-10 08:59:10|112417.4|112392.4|112412.7|112387.7|112417.4|112392.4|112410.3|112385.3|26
1739177960000|2025-02-10 08:59:20|112412.8|112387.8|112412.8|112387.8|112417.5|112392.5|112410.4|112385.4|27
1739177970000|2025-02-10 08:59:30|112413.1|112388.1|112414.1|112389.1|112416.9|112391.9|112412.9|112387.9|27
1739177980000|2025-02-10 08:59:40|112414|112389|112412.5|112387.5|112414.2|112389.2|112410.9|112385.9|28
1739177990000|2025-02-10 08:59:50|112411.4|112386.4|112409.6|112384.6|112413.1|112388.1|112406.6|112381.6|22
1739178000000|2025-02-10 09:00:00|112410.6|112385.6|112420|112395|112423.9|112398.9|112402.4|112377.4|34
1739178010000|2025-02-10 09:00:10|112415.1|112390.1|112409.3|112384.3|112419.2|112394.2|112404.8|112379.8|41
1739178020000|2025-02-10 09:00:20|112409.9|112384.9|112416|112391|112416|112391|112409.3|112384.3|22
1739178030000|2025-02-10 09:00:30|112417|112392|112402.6|112377.6|112417|112392|112399.2|112374.2|32
1739178040000|2025-02-10 09:00:40|112398.5|112373.5|112402.7|112377.7|112403.9|112378.9|112397.3|112372.3|22
1739178050000|2025-02-10 09:00:50|112403.8|112378.8|112399.8|112374.8|112407.6|112382.6|112398.4|112373.4|35
1739178060000|2025-02-10 09:01:00|112401.7|112376.7|112397.7|112372.7|112403|112378|112394.9|112369.9|31
1739178070000|2025-02-10 09:01:10|112397.6|112372.6|112390.4|112365.4|112397.6|112372.6|112386.3|112361.3|30
1739178080000|2025-02-10 09:01:20|112390.6|112365.6|112391.4|112366.4|112394.7|112369.7|112387|112362|24
1739178090000|2025-02-10 09:01:30|112390.6|112365.6|112397.6|112372.6|112397.6|112372.6|112387.1|112362.1|42
1739178100000|2025-02-10 09:01:40|112397|112372|112399.5|112374.5|112400.2|112375.2|112396.7|112371.7|18
1739178110000|2025-02-10 09:01:50|112399.6|112374.6|112393.6|112368.6|112399.7|112374.7|112393.6|112368.6|12
1739178120000|2025-02-10 09:02:00|112394.2|112369.2|112397.9|112372.9|112397.9|112372.9|112394.2|112369.2|11
1739178130000|2025-02-10 09:02:10|112397.6|112372.6|112400.1|112375.1|112400.1|112375.1|112395.9|112370.9|22
1739178140000|2025-02-10 09:02:20|112399.1|112374.1|112398|112373|112399.1|112374.1|112395.2|112370.2|21
1739178150000|2025-02-10 09:02:30|112398.1|112373.1|112395.3|112370.3|112398.1|112373.1|112389.1|112364.1|33
1739178160000|2025-02-10 09:02:40|112395.4|112370.4|112390.1|112365.1|112396|112371|112389.3|112364.3|22
1739178170000|2025-02-10 09:02:50|112390.5|112365.5|112390.8|112365.8|112391.2|112366.2|112389.7|112364.7|11
1739178180000|2025-02-10 09:03:00|112391.6|112366.6|112371|112346|112391.6|112366.6|112370.5|112345.5|31
1739178190000|2025-02-10 09:03:10|112371.8|112346.8|112368.3|112343.3|112371.8|112346.8|112366.4|112341.4|23
1739178200000|2025-02-10 09:03:20|112363.5|112338.5|112373.6|112348.6|112373.6|112348.6|112363|112338|24
1739178210000|2025-02-10 09:03:30|112373.3|112348.3|112370.4|112345.4|112373.3|112348.3|112367.4|112342.4|21
1739178220000|2025-02-10 09:03:40|112370.5|112345.5|112361.3|112336.3|112370.7|112345.7|112360.8|112335.8|15
1739178230000|2025-02-10 09:03:50|112360.4|112335.4|112348.2|112323.2|112361.2|112336.2|112345.6|112320.6|44
1739178240000|2025-02-10 09:04:00|112349.9|112324.9|112335.8|112310.8|112354.1|112325|112335.3|112294.5|36
1739178250000|2025-02-10 09:04:10|112336.4|112311.4|112338.5|112313.5|112338.8|112313.8|112335.1|112310.1|21
1739178260000|2025-02-10 09:04:20|112338.4|112313.4|112337.5|112312.5|112339.1|112314.1|112333.5|112308.5|23
1739178270000|2025-02-10 09:04:30|112337.6|112312.6|112339.9|112314.9|112340.8|112315.8|112337.6|112312.6|12
1739178280000|2025-02-10 09:04:40|112339.7|112314.7|112337.4|112312.4|112339.7|112314.7|112337.4|112312.4|7
1739178290000|2025-02-10 09:04:50|112338.5|112313.5|112334.7|112309.7|112338.6|112313.6|112332.7|112307.7|10
1739178300000|2025-02-10 09:05:00|112335.5|112310.5|112334|112309|112336.6|112311.6|112334|112309|16
1739178310000|2025-02-10 09:05:10|112334.1|112309.1|112332.6|112307.6|112334.1|112309.1|112327.7|112302.7|25
1739178320000|2025-02-10 09:05:20|112332.8|112307.8|112339.8|112314.8|112339.8|112314.8|112332.8|112307.8|18
1739178330000|2025-02-10 09:05:30|112340.7|112315.7|112341.4|112316.4|112343.4|112318.4|112339.5|112314.5|13
1739178340000|2025-02-10 09:05:40|112341.9|112316.9|112340.2|112315.2|112343.2|112318.2|112337.2|112312.2|23
1739178350000|2025-02-10 09:05:50|112339.6|112314.6|112337.6|112312.6|112340.9|112315.9|112335.9|112310.9|23
1739178360000|2025-02-10 09:06:00|112337.7|112312.7|112343.8|112318.8|112343.8|112318.8|112332.7|112307.7|23
1739178370000|2025-02-10 09:06:10|112344.2|112319.2|112339.2|112314.2|112346.1|112321.1|112339.2|112314.2|27
1739178380000|2025-02-10 09:06:20|112339.4|112314.4|112340.6|112315.6|112345|112320|112339.4|112314.4|16
1739178390000|2025-02-10 09:06:30|112340.8|112315.8|112342.7|112317.7|112342.7|112317.7|112336.2|112311.2|19
1739178400000|2025-02-10 09:06:40|112342.9|112317.9|112346.9|112321.9|112347.6|112322.6|112342.5|112317.5|18
1739178410000|2025-02-10 09:06:50|112347|112322|112355.6|112330.6|112355.6|112330.6|112345.7|112320.7|15
1739178420000|2025-02-10 09:07:00|112358.8|112333.8|112345.2|112320.2|112361.5|112336.5|112345.2|112320.2|24
1739178430000|2025-02-10 09:07:10|112346.9|112321.9|112349|112324|112353.1|112328.1|112346.9|112321.9|21
1739178440000|2025-02-10 09:07:20|112349.1|112324.1|112343.3|112318.3|112350.8|112325.8|112342.8|112317.8|15
1739178450000|2025-02-10 09:07:30|112343.4|112318.4|112348.2|112323.2|112348.5|112323.5|112343.3|112318.3|15
1739178460000|2025-02-10 09:07:40|112348.7|112323.7|112344.3|112319.3|112349.9|112324.9|112344.2|112319.2|20
1739178470000|2025-02-10 09:07:50|112343.1|112318.1|112346.9|112321.9|112349.9|112324.9|112342|112317|16
1739178480000|2025-02-10 09:08:00|112347.5|112322.5|112344.1|112319.1|112347.6|112322.6|112342.4|112317.4|32
1739178490000|2025-02-10 09:08:10|112344.2|112319.2|112342.8|112317.8|112344.2|112319.2|112342.4|112317.4|8
1739178500000|2025-02-10 09:08:20|112343|112318|112355.7|112330.7|112356|112331|112342.4|112317.4|18
1739178510000|2025-02-10 09:08:30|112356.2|112331.2|112356|112331|112357.9|112332.9|112354.8|112329.8|14
1739178520000|2025-02-10 09:08:40|112355.9|112330.9|112349.4|112324.4|112356.4|112331.4|112344.9|112319.9|12
1739178530000|2025-02-10 09:08:50|112348.6|112323.6|112341.4|112316.4|112354.6|112329.6|112341.4|112316.4|26
1739178540000|2025-02-10 09:09:00|112340.7|112315.7|112335.4|112310.4|112340.7|112315.7|112331.1|112306.1|33
1739178550000|2025-02-10 09:09:10|112334.6|112309.6|112326.3|112301.3|112334.9|112309.9|112324.8|112299.8|24
1739178560000|2025-02-10 09:09:20|112327.2|112302.2|112326.5|112301.5|112330.1|112305.1|112326.3|112301.3|19
1739178570000|2025-02-10 09:09:30|112327.3|112302.3|112327.2|112302.2|112331.9|112306.9|112326.4|112301.4|23
1739178580000|2025-02-10 09:09:40|112328|112303|112329.7|112304.7|112330.4|112305.4|112327.7|112302.7|9
1739178590000|2025-02-10 09:09:50|112330.4|112305.4|112320.6|112295.6|112330.6|112305.6|112320.6|112295.6|21
1739178600000|2025-02-10 09:10:00|112321.5|112296.5|112323.2|112298.2|112325.1|112300.1|112321.5|112296.5|12
1739178610000|2025-02-10 09:10:10|112322.4|112297.4|112312.7|112287.7|112322.4|112297.4|112312.7|112287.7|19
1739178620000|2025-02-10 09:10:20|112314.1|112289.1|112317.8|112292.8|112317.8|112292.8|112314.1|112289.1|12
1739178630000|2025-02-10 09:10:30|112318.7|112293.7|112321|112296|112322.4|112297.4|112318.7|112293.7|8
1739178640000|2025-02-10 09:10:40|112321.1|112296.1|112325.4|112300.4|112342.2|112317.2|112321.1|112296.1|34
1739178650000|2025-02-10 09:10:50|112326.2|112301.2|112329.2|112304.2|112331.3|112306.3|112326.2|112301.2|18
1739178660000|2025-02-10 09:11:00|112330.2|112305.2|112326.3|112301.3|112330.2|112305.2|112324.4|112299.4|21
1739178670000|2025-02-10 09:11:10|112327.2|112302.2|112327.9|112302.9|112329.5|112304.5|112326|112301|17
1739178680000|2025-02-10 09:11:20|112328.2|112303.2|112333.6|112308.6|112334.7|112309.7|112327.4|112302.4|10
1739178690000|2025-02-10 09:11:30|112333.5|112308.5|112328.5|112303.5|112333.5|112308.5|112327.3|112302.3|11
1739178700000|2025-02-10 09:11:40|112328.4|112303.4|112328.9|112303.9|112329.6|112304.6|112327.4|112302.4|13
1739178710000|2025-02-10 09:11:50|112328.8|112303.8|112319.9|112294.9|112328.8|112303.8|112318.9|112293.9|10
1739178720000|2025-02-10 09:12:00|112319.4|112294.4|112316.3|112291.3|112320.4|112295.4|112316.3|112291.3|19
1739178730000|2025-02-10 09:12:10|112316.9|112291.9|112319.2|112294.2|112322.3|112297.3|112315.4|112290.4|24
1739178740000|2025-02-10 09:12:20|112320|112295|112309.8|112284.8|112321.8|112296.8|112297.1|112272.1|32
1739178750000|2025-02-10 09:12:30|112309.9|112284.9|112308.6|112283.6|112310.6|112285.6|112307.4|112282.4|12
1739178760000|2025-02-10 09:12:40|112310.6|112285.6|112306|112281|112315.1|112290.1|112305.1|112280.1|20
1739178770000|2025-02-10 09:12:50|112307.6|112282.6|112311.5|112286.5|112312.6|112287.6|112301.7|112276.7|20
1739178780000|2025-02-10 09:13:00|112308.2|112283.2|112313.4|112288.4|112316.1|112291.1|112308.2|112283.2|19
1739178790000|2025-02-10 09:13:10|112312.8|112287.8|112309.5|112284.5|112313.9|112288.9|112308.8|112283.8|21
1739178800000|2025-02-10 09:13:20|112309.1|112284.1|112312.3|112287.3|112312.7|112287.7|112309.1|112284.1|10
1739178810000|2025-02-10 09:13:30|112307|112282|112308.8|112283.8|112315|112290|112306.2|112281.2|32
1739178820000|2025-02-10 09:13:40|112309.9|112284.9|112307.9|112282.9|112316.3|112291.3|112305.6|112280.6|27
1739178830000|2025-02-10 09:13:50|112307.8|112282.8|112300.9|112275.9|112308|112283|112299.8|112274.8|19
1739178840000|2025-02-10 09:14:00|112301|112276|112303.7|112278.7|112304.7|112279.7|112296|112271|30
1739178850000|2025-02-10 09:14:10|112303.6|112278.6|112300.5|112275.5|112303.7|112278.7|112300.5|112275.5|13
1739178860000|2025-02-10 09:14:20|112297.9|112272.9|112302.4|112277.4|112303.7|112278.7|112294|112269|24
1739178870000|2025-02-10 09:14:30|112301.9|112276.9|112292.4|112267.4|112302.7|112277.7|112292.4|112267.4|23
1739178880000|2025-02-10 09:14:40|112292.5|112267.5|112286|112261|112294.1|112269.1|112286|112261|26
1739178890000|2025-02-10 09:14:50|112286.1|112261.1|112289|112264|112290.9|112265.9|112285.9|112260.9|19
1739178900000|2025-02-10 09:15:00|112288.5|112263.5|112295.7|112270.7|112297.3|112272.3|112288.5|112263.5|23
1739178910000|2025-02-10 09:15:10|112296.5|112271.5|112301.5|112276.5|112303.2|112278.2|112295.6|112270.6|16
1739178920000|2025-02-10 09:15:20|112302.1|112277.1|112305.6|112280.6|112305.6|112280.6|112302.1|112277.1|10
1739178930000|2025-02-10 09:15:30|112306.4|112281.4|112309.1|112284.1|112309.8|112284.8|112302.4|112277.4|24
1739178940000|2025-02-10 09:15:40|112308.6|112283.6|112305.1|112280.1|112310.1|112285.1|112304.3|112279.3|19
1739178950000|2025-02-10 09:15:50|112305.3|112280.3|112309.1|112284.1|112309.1|112284.1|112303.9|112278.9|16
1739178960000|2025-02-10 09:16:00|112308.3|112283.3|112307.3|112282.3|112308.3|112283.3|112303|112278|17
1739178970000|2025-02-10 09:16:10|112307.9|112282.9|112320.2|112295.2|112323.1|112298.1|112307.9|112282.9|26
1739178980000|2025-02-10 09:16:20|112321.3|112296.3|112321.8|112296.8|112325.4|112300.4|112318.9|112293.9|23
1739178990000|2025-02-10 09:16:30|112320.8|112295.8|112328|112303|112328.5|112303.5|112319.8|112294.8|24
1739179000000|2025-02-10 09:16:40|112328.2|112303.2|112325.6|112300.6|112328.2|112303.2|112320.6|112295.6|20
1739179010000|2025-02-10 09:16:50|112326.2|112301.2|112326.6|112301.6|112326.6|112301.6|112325|112300|10
1739179020000|2025-02-10 09:17:00|112326.3|112301.3|112330.5|112305.5|112330.5|112305.5|112326.3|112301.3|18
1739179030000|2025-02-10 09:17:10|112330.6|112305.6|112328|112303|112331|112306|112328|112303|6
1739179040000|2025-02-10 09:17:20|112328.2|112303.2|112329.6|112304.6|112330|112305|112328.2|112303.2|14
1739179050000|2025-02-10 09:17:30|112328.6|112303.6|112324.3|112299.3|112332|112307|112313.9|112288.9|20
1739179060000|2025-02-10 09:17:40|112323.7|112298.7|112315.8|112290.8|112325.8|112300.8|112310.8|112285.8|25
1739179070000|2025-02-10 09:17:50|112315.9|112290.9|112319.8|112294.8|112321.3|112296.3|112315.9|112290.9|13
1739179080000|2025-02-10 09:18:00|112322|112297|112321|112296|112325.3|112300.3|112319.4|112294.4|21
1739179090000|2025-02-10 09:18:10|112322.1|112297.1|112322.2|112297.2|112324.1|112299.1|112321.5|112296.5|14
1739179100000|2025-02-10 09:18:20|112321.3|112296.3|112322.1|112297.1|112322.1|112297.1|112320.3|112295.3|11
1739179110000|2025-02-10 09:18:30|112322.7|112297.7|112321.2|112296.2|112323.8|112298.8|112321.2|112296.2|18
1739179120000|2025-02-10 09:18:40|112321.1|112296.1|112311.3|112286.3|112321.1|112296.1|112311.1|112286.1|18
1739179130000|2025-02-10 09:18:50|112312.6|112287.6|112313.4|112288.4|112316.6|112291.6|112312.6|112287.6|15
1739179140000|2025-02-10 09:19:00|112312.8|112287.8|112313.3|112288.3|112315.9|112290.9|112312.3|112287.3|24
1739179150000|2025-02-10 09:19:10|112314.3|112289.3|112316.4|112291.4|112317.2|112292.2|112314.3|112289.3|11
1739179160000|2025-02-10 09:19:20|112316.1|112291.1|112312.9|112287.9|112316.1|112291.1|112310.9|112285.9|18
1739179170000|2025-02-10 09:19:30|112312.4|112287.4|112306.3|112281.3|112314.2|112289.2|112306|112281|14
1739179180000|2025-02-10 09:19:40|112307.1|112282.1|112313.1|112288.1|112314|112289|112306.3|112281.3|27
1739179190000|2025-02-10 09:19:50|112313.8|112288.8|112311.5|112286.5|112313.8|112288.8|112310.1|112285.1|19
1739179200000|2025-02-10 09:20:00|112312.4|112287.4|112311.3|112286.3|112312.4|112287.4|112310.9|112285.9|9
1739179210000|2025-02-10 09:20:10|112312.1|112287.1|112299.8|112274.8|112314|112289|112297.8|112272.8|25
1739179220000|2025-02-10 09:20:20|112299.7|112274.7|112292|112267|112300.3|112275.3|112291.2|112266.2|19
1739179230000|2025-02-10 09:20:30|112291.2|112266.2|112290.6|112265.6|112291.4|112266.4|112290|112265|12
1739179240000|2025-02-10 09:20:40|112289.6|112264.6|112284.3|112259.3|112289.6|112264.6|112281.6|112256.6|27
1739179250000|2025-02-10 09:20:50|112285.1|112260.1|112294.1|112269.1|112298.7|112273.7|112285.1|112260.1|26
1739179260000|2025-02-10 09:21:00|112293.3|112268.3|112293.4|112268.4|112297.2|112272.2|112289.3|112264.3|31
1739179270000|2025-02-10 09:21:10|112293.8|112268.8|112292.6|112267.6|112295.6|112270.6|112287.5|112262.5|29
1739179280000|2025-02-10 09:21:20|112291.5|112266.5|112283.8|112258.8|112296.7|112271.7|112283.8|112258.8|25
1739179290000|2025-02-10 09:21:30|112285.6|112260.6|112284.2|112259.2|112287.9|112262.9|112281.5|112256.5|27
1739179300000|2025-02-10 09:21:40|112284.1|112259.1|112284.4|112259.4|112285.8|112260.8|112283.6|112258.6|15
1739179310000|2025-02-10 09:21:50|112284|112259|112286.4|112261.4|112287.5|112262.5|112284|112259|10
1739179320000|2025-02-10 09:22:00|112286.3|112261.3|112281.4|112256.4|112288.9|112263.9|112281.4|112256.4|30
1739179330000|2025-02-10 09:22:10|112281|112256|112275.8|112250.8|112281.2|112256.2|112274|112249|18
1739179340000|2025-02-10 09:22:20|112276.8|112251.8|112273.5|112248.5|112276.8|112251.8|112272.7|112247.7|14
1739179350000|2025-02-10 09:22:30|112274.7|112249.7|112275.3|112250.3|112277.7|112252.7|112273.7|112248.7|15
1739179360000|2025-02-10 09:22:40|112275.2|112250.2|112276|112251|112276|112251|112275.2|112250.2|6
1739179370000|2025-02-10 09:22:50|112276.5|112251.5|112273.6|112248.6|112277.9|112252.9|112272.9|112247.9|24
1739179380000|2025-02-10 09:23:00|112274.4|112249.4|112282.8|112257.8|112282.9|112257.9|112274.4|112249.4|29
1739179390000|2025-02-10 09:23:10|112283.6|112258.6|112286.7|112261.7|112287|112262|112281.8|112256.8|21
1739179400000|2025-02-10 09:23:20|112286.6|112261.6|112284.2|112259.2|112286.6|112261.6|112281.3|112256.3|23
1739179410000|2025-02-10 09:23:30|112284.1|112259.1|112286.4|112261.4|112288.5|112263.5|112284.1|112259.1|16
1739179420000|2025-02-10 09:23:40|112286.5|112261.5|112285.2|112260.2|112288.5|112263.5|112282.4|112257.4|15
1739179430000|2025-02-10 09:23:50|112289.1|112264.1|112288|112263|112291.1|112266.1|112287.9|112262.9|15
1739179440000|2025-02-10 09:24:00|112287.3|112262.3|112287.4|112262.4|112290.2|112265.2|112282.1|112257.1|17
1739179450000|2025-02-10 09:24:10|112286.9|112261.9|112288.1|112263.1|112290.3|112265.3|112286|112261|17
1739179460000|2025-02-10 09:24:20|112287|112262|112282.6|112257.6|112290.4|112265.4|112281|112256|23
1739179470000|2025-02-10 09:24:30|112284|112259|112284.7|112259.7|112287.1|112262.1|112280.3|112255.3|19
1739179480000|2025-02-10 09:24:40|112284.9|112259.9|112290.3|112265.3|112290.3|112265.3|112284.2|112259.2|8
1739179490000|2025-02-10 09:24:50|112289.6|112264.6|112278.1|112253.1|112289.6|112264.6|112277.6|112252.6|8
1739179500000|2025-02-10 09:25:00|112278|112253|112270.7|112245.7|112278|112253|112269.2|112244.2|25
1739179510000|2025-02-10 09:25:10|112269.4|112244.4|112272.6|112247.6|112274.6|112249.6|112267.8|112242.8|24
1739179520000|2025-02-10 09:25:20|112272.5|112247.5|112282.3|112257.3|112282.8|112257.8|112272.3|112247.3|17
1739179530000|2025-02-10 09:25:30|112283.1|112258.1|112299.2|112249.2|112299.2|112264.2|112282.5|112248.3|20
1739179540000|2025-02-10 09:25:40|112298.4|112248.4|112302.6|112252.6|112303.3|112253.3|112292.7|112242.7|20
1739179550000|2025-02-10 09:25:50|112303.2|112253.2|112306.7|112256.7|112306.7|112256.7|112298.1|112248.1|26
1739179560000|2025-02-10 09:26:00|112306.5|112256.5|112291.9|112241.9|112306.5|112256.5|112291.9|112241.9|18
1739179570000|2025-02-10 09:26:10|112292|112242|112284.3|112234.3|112292|112242|112281.1|112231.1|15
1739179580000|2025-02-10 09:26:20|112285|112235|112286.5|112236.5|112287.8|112237.8|112285|112235|11
1739179590000|2025-02-10 09:26:30|112287.1|112237.1|112281.4|112231.4|112288.2|112238.2|112280.8|112230.8|15
1739179600000|2025-02-10 09:26:40|112282.3|112232.3|112281|112231|112282.3|112232.3|112277.9|112227.9|16
1739179610000|2025-02-10 09:26:50|112280.3|112230.3|112276.4|112226.4|112280.3|112230.3|112276.2|112226.2|6
1739179620000|2025-02-10 09:27:00|112279.2|112229.2|112269.7|112219.7|112280.2|112233.5|112252.8|112219|21
1739179630000|2025-02-10 09:27:10|112270.1|112220.1|112273.7|112223.7|112275.7|112225.7|112269.7|112219.7|17
1739179640000|2025-02-10 09:27:20|112273.6|112223.6|112251.4|112226.4|112273.6|112230.8|112251|112220.8|13
1739179650000|2025-02-10 09:27:30|112255.4|112230.4|112255.6|112230.6|112256.2|112231.2|112253.5|112228.5|16
1739179660000|2025-02-10 09:27:40|112263.6|112238.6|112266.8|112241.8|112270.4|112245.4|112262.7|112237.7|22
1739179670000|2025-02-10 09:27:50|112268.6|112243.6|112271|112246|112271.6|112246.6|112263.2|112238.2|33
1739179680000|2025-02-10 09:28:00|112270.5|112245.5|112267|112242|112270.9|112245.9|112267|112242|10
1739179690000|2025-02-10 09:28:10|112267.2|112242.2|112258.6|112233.6|112269.2|112244.2|112258.6|112233.6|22
1739179700000|2025-02-10 09:28:20|112259.4|112234.4|112251.6|112226.6|112259.5|112234.5|112250.3|112225.3|17
1739179710000|2025-02-10 09:28:30|112251.1|112226.1|112254.8|112229.8|112255.1|112230.1|112247.2|112222.2|28
1739179720000|2025-02-10 09:28:40|112254.1|112229.1|112248.4|112223.4|112254.1|112229.1|112247.7|112222.7|12
1739179730000|2025-02-10 09:28:50|112247.4|112222.4|112247.9|112222.9|112249|112224|112241.8|112216.8|24
1739179740000|2025-02-10 09:29:00|112248.8|112223.8|112258.8|112233.8|112259.9|112234.9|112248.8|112223.8|28
1739179750000|2025-02-10 09:29:10|112258|112233|112253|112228|112265.7|112240.7|112253|112228|25
1739179760000|2025-02-10 09:29:20|112254.2|112229.2|112257.4|112232.4|112257.4|112232.4|112249.5|112224.5|35
1739179770000|2025-02-10 09:29:30|112257.6|112232.6|112247.8|112222.8|112257.6|112232.6|112247.6|112222.6|25
1739179780000|2025-02-10 09:29:40|112248.3|112223.3|112253.9|112228.9|112253.9|112228.9|112247.3|112222.3|37
1739179790000|2025-02-10 09:29:50|112254.8|112229.8|112250.4|112225.4|112257|112232|112250.1|112225.1|40
1739179800000|2025-02-10 09:30:00|112248.6|112223.6|112230.7|112205.7|112248.8|112223.8|112230.5|112205.5|27
1739179810000|2025-02-10 09:30:10|112230.3|112205.3|112220.8|112195.8|112231.2|112206.2|112219.3|112194.3|28
1739179820000|2025-02-10 09:30:20|112220.2|112195.2|112224.7|112199.7|112224.7|112199.7|112219.2|112194.2|17
1739179830000|2025-02-10 09:30:30|112224.4|112199.4|112218.3|112193.3|112225.1|112200.1|112217.9|112192.9|20
1739179840000|2025-02-10 09:30:40|112217.1|112192.1|112219.5|112194.5|112219.5|112194.5|112215.9|112190.9|13
1739179850000|2025-02-10 09:30:50|112218.9|112193.9|112218.6|112168.6|112219.1|112194.1|112214|112167.9|15
1739179860000|2025-02-10 09:31:00|112219.8|112169.8|112217.8|112192.8|112223.9|112194.7|112217.5|112167.5|20
1739179870000|2025-02-10 09:31:10|112217.5|112192.5|112219.8|112194.8|112220.5|112195.5|112216.7|112191.7|12
1739179880000|2025-02-10 09:31:20|112218.8|112193.8|112214.1|112189.1|112218.8|112193.8|112210.2|112185.2|20
1739179890000|2025-02-10 09:31:30|112214.7|112189.7|112214.5|112189.5|112217.4|112192.4|112214.4|112189.4|13
1739179900000|2025-02-10 09:31:40|112214.1|112189.1|112217.6|112192.6|112218.4|112193.4|112213.7|112188.7|7
1739179910000|2025-02-10 09:31:50|112216.3|112191.3|112209.2|112184.2|112217.9|112192.9|112209.2|112184.2|16
1739179920000|2025-02-10 09:32:00|112209.6|112184.6|112215.6|112190.6|112215.6|112190.6|112209.2|112184.2|27
1739179930000|2025-02-10 09:32:10|112216.9|112191.9|112224.1|112174.1|112225.1|112192.2|112211.7|112174.1|23
1739179940000|2025-02-10 09:32:20|112222.4|112172.4|112226.4|112176.4|112231.7|112181.7|112222.4|112172.4|17
1739179950000|2025-02-10 09:32:30|112225.7|112175.7|112221.4|112171.4|112228.4|112178.4|112221.2|112171.2|18
1739179960000|2025-02-10 09:32:40|112222.6|112172.6|112213.9|112163.9|112222.6|112172.6|112209.9|112159.9|26
1739179970000|2025-02-10 09:32:50|112215.4|112165.4|112207.9|112157.9|112215.9|112165.9|112203.4|112153.4|36
1739179980000|2025-02-10 09:33:00|112198.8|112173.8|112194.2|112169.2|112199.9|112174.9|112194.2|112169.2|35
1739179990000|2025-02-10 09:33:10|112194.1|112169.1|112193|112168|112195.6|112170.6|112192.1|112167.1|15
1739180000000|2025-02-10 09:33:20|112193.5|112168.5|112200|112175|112202.6|112177.6|112193.5|112168.5|25
1739180010000|2025-02-10 09:33:30|112200.3|112175.3|112200.7|112175.7|112202.1|112177.1|112197|112172|25
1739180020000|2025-02-10 09:33:40|112200.3|112175.3|112207.6|112157.6|112211.3|112176.6|112197.5|112157.6|18
1739180030000|2025-02-10 09:33:50|112206.6|112156.6|112203.7|112153.7|112206.6|112156.6|112202.4|112152.4|19
1739180040000|2025-02-10 09:34:00|112204.2|112154.2|112195.4|112145.4|112204.2|112154.2|112194.6|112144.6|25
1739180050000|2025-02-10 09:34:10|112194.6|112144.6|112203.3|112153.3|112203.3|112153.3|112194.6|112144.6|23
1739180060000|2025-02-10 09:34:20|112201.9|112151.9|112203.2|112153.2|112203.2|112153.2|112198.5|112148.5|18
1739180070000|2025-02-10 09:34:30|112203.6|112153.6|112204.3|112154.3|112204.3|112154.3|112200.3|112150.3|19
1739180080000|2025-02-10 09:34:40|112204.6|112154.6|112198.6|112148.6|112205.9|112155.9|112198.6|112148.6|16
1739180090000|2025-02-10 09:34:50|112200.4|112150.4|112203.3|112153.3|112207.4|112157.4|112198.6|112148.6|19
1739180100000|2025-02-10 09:35:00|112203|112153|112196.5|112171.5|112209.4|112175.5|112192.8|112153|22
1739180110000|2025-02-10 09:35:10|112196.9|112171.9|112196.6|112171.6|112196.9|112171.9|112193.2|112168.2|16
1739180120000|2025-02-10 09:35:20|112195.8|112170.8|112194.9|112169.9|112196.4|112171.4|112194.3|112169.3|16
1739180130000|2025-02-10 09:35:30|112193.9|112168.9|112188.2|112163.2|112194.3|112169.3|112178.7|112153.7|25
1739180140000|2025-02-10 09:35:40|112188.1|112163.1|112189.6|112164.6|112190.1|112165.1|112187.4|112162.4|16
1739180150000|2025-02-10 09:35:50|112189.7|112164.7|112190.2|112165.2|112190.2|112165.2|112187.4|112162.4|13
1739180160000|2025-02-10 09:36:00|112190.4|112165.4|112195.4|112170.4|112199.3|112174.3|112186.7|112161.7|24
1739180170000|2025-02-10 09:36:10|112195.3|112170.3|112198.8|112173.8|112199.9|112174.9|112195.3|112170.3|15
1739180180000|2025-02-10 09:36:20|112202.8|112177.8|112212.9|112187.9|112212.9|112187.9|112202.8|112177.8|29
1739180190000|2025-02-10 09:36:30|112213.9|112188.9|112217.2|112192.2|112218.3|112193.3|112213.9|112188.9|22
1739180200000|2025-02-10 09:36:40|112216.8|112191.8|112214.6|112189.6|112216.8|112191.8|112213.9|112188.9|7
1739180210000|2025-02-10 09:36:50|112214.4|112189.4|112214|112189|112214.4|112189.4|112213.5|112188.5|5
1739180220000|2025-02-10 09:37:00|112214.1|112189.1|112210.5|112185.5|112216.4|112191.4|112209.8|112184.8|17
1739180230000|2025-02-10 09:37:10|112210.7|112185.7|112210.1|112185.1|112210.8|112185.8|112207.5|112182.5|9
1739180240000|2025-02-10 09:37:20|112210|112185|112213.2|112188.2|112215.3|112190.3|112205.4|112180.4|14
1739180250000|2025-02-10 09:37:30|112212.1|112187.1|112204.7|112179.7|112212.1|112187.1|112202.6|112177.6|11
1739180260000|2025-02-10 09:37:40|112205|112180|112208.5|112183.5|112208.5|112183.5|112205|112180|7
1739180270000|2025-02-10 09:37:50|112207.7|112182.7|112206.5|112181.5|112208.1|112183.1|112205.5|112180.5|13
1739180280000|2025-02-10 09:38:00|112205.8|112180.8|112210.2|112185.2|112211.5|112186.5|112204.8|112179.8|9
1739180290000|2025-02-10 09:38:10|112210.3|112185.3|112212.1|112187.1|112214.3|112189.3|112210.3|112185.3|14
1739180300000|2025-02-10 09:38:20|112211.5|112186.5|112209.9|112184.9|112215.3|112190.3|112208.2|112183.2|14
1739180310000|2025-02-10 09:38:30|112210.3|112185.3|112213.5|112188.5|112213.5|112188.5|112210.1|112185.1|11
1739180320000|2025-02-10 09:38:40|112213.1|112188.1|112207.1|112182.1|112216.5|112191.5|112207.1|112182.1|13
1739180330000|2025-02-10 09:38:50|112205.6|112180.6|112203.3|112178.3|112205.6|112180.6|112198.8|112173.8|18
1739180340000|2025-02-10 09:39:00|112203.7|112178.7|112196.2|112171.2|112203.7|112178.7|112195.6|112170.6|12
1739180350000|2025-02-10 09:39:10|112202.7|112177.7|112202.4|112177.4|112203.5|112178.5|112195|112170|26
1739180360000|2025-02-10 09:39:20|112202.9|112177.9|112199.7|112174.7|112204.1|112179.1|112198|112173|21
1739180370000|2025-02-10 09:39:30|112199.5|112174.5|112197.6|112172.6|112199.6|112174.6|112189.5|112164.5|20
1739180380000|2025-02-10 09:39:40|112197.5|112172.5|112198.2|112173.2|112198.6|112173.6|112197.5|112172.5|11
1739180390000|2025-02-10 09:39:50|112197.7|112172.7|112194.4|112169.4|112198.3|112173.3|112187.4|112162.4|19
1739180400000|2025-02-10 09:40:00|112197.1|112172.1|112198|112173|112199|112174|112192.6|112167.6|32
1739180410000|2025-02-10 09:40:10|112198.2|112173.2|112199.2|112174.2|112202.8|112177.8|112194|112169|25
1739180420000|2025-02-10 09:40:20|112196.5|112171.5|112207|112182|112210.2|112185.2|112194.6|112169.6|30
1739180430000|2025-02-10 09:40:30|112206.2|112181.2|112210.9|112185.9|112210.9|112185.9|112206.2|112181.2|16
1739180440000|2025-02-10 09:40:40|112213.1|112188.1|112223.5|112198.5|112223.5|112198.5|112213.1|112188.1|31
1739180450000|2025-02-10 09:40:50|112223.3|112198.3|112222.9|112197.9|112230.5|112205.5|112221|112196|24
1739180460000|2025-02-10 09:41:00|112225.7|112200.7|112224|112199|112226.7|112201.7|112220.9|112195.9|23
1739180470000|2025-02-10 09:41:10|112224.5|112199.5|112211.5|112186.5|112224.5|112199.5|112211.5|112186.5|34
1739180480000|2025-02-10 09:41:20|112212.3|112187.3|112212.2|112187.2|112213.2|112188.2|112212.2|112187.2|19
1739180490000|2025-02-10 09:41:30|112212.8|112187.8|112213.4|112188.4|112216.3|112191.3|112211.4|112186.4|20
1739180500000|2025-02-10 09:41:40|112212.3|112187.3|112220.1|112195.1|112222.4|112197.4|112212.3|112187.3|18
1739180510000|2025-02-10 09:41:50|112219.2|112194.2|112212.6|112187.6|112221.3|112196.3|112212.6|112187.6|30
1739180520000|2025-02-10 09:42:00|112213.5|112188.5|112217.6|112192.6|112217.6|112192.6|112211.4|112186.4|19
1739180530000|2025-02-10 09:42:10|112217.7|112192.7|112227.8|112202.8|112228.9|112203.9|112217.7|112192.7|26
1739180540000|2025-02-10 09:42:20|112227.2|112202.2|112226|112201|112229.3|112204.3|112226|112201|16
1739180550000|2025-02-10 09:42:30|112225.1|112200.1|112223.5|112198.5|112225.7|112200.7|112223|112198|9
1739180560000|2025-02-10 09:42:40|112223.6|112198.6|112217.9|112192.9|112224|112199|112217.9|112192.9|20
1739180570000|2025-02-10 09:42:50|112217.3|112192.3|112221.7|112196.7|112221.7|112196.7|112213.4|112188.4|26
1739180580000|2025-02-10 09:43:00|112222.6|112197.6|112234.2|112209.2|112234.2|112209.2|112222.6|112197.6|13
1739180590000|2025-02-10 09:43:10|112234|112209|112233.6|112208.6|112234.3|112209.3|112233.2|112208.2|9
1739180600000|2025-02-10 09:43:20|112233.4|112208.4|112234.5|112209.5|112234.5|112209.5|112232.5|112207.5|3
1739180610000|2025-02-10 09:43:30|112234.7|112209.7|112234.6|112209.6|112235.5|112210.5|112233.1|112208.1|14
1739180620000|2025-02-10 09:43:40|112233.5|112208.5|112233.9|112208.9|112233.9|112208.9|112233.3|112208.3|6
1739180630000|2025-02-10 09:43:50|112234.9|112209.9|112233.8|112208.8|112234.9|112209.9|112232.8|112207.8|5
1739180640000|2025-02-10 09:44:00|112233.9|112208.9|112233.3|112208.3|112235.3|112210.3|112233.3|112208.3|10
1739180650000|2025-02-10 09:44:10|112232.4|112207.4|112232.3|112207.3|112232.4|112207.4|112230.1|112205.1|6
1739180660000|2025-02-10 09:44:20|112232|112207|112230.8|112205.8|112232|112207|112227.9|112202.9|19
1739180670000|2025-02-10 09:44:30|112230.6|112205.6|112225.7|112200.7|112231.4|112206.4|112225.1|112200.1|13
1739180680000|2025-02-10 09:44:40|112226|112201|112227.8|112202.8|112227.9|112202.9|112224.4|112199.4|16
1739180690000|2025-02-10 09:44:50|112226.7|112201.7|112222.6|112197.6|112228.3|112203.3|112222.6|112197.6|20
1739180700000|2025-02-10 09:45:00|112222.7|112197.7|112227.5|112202.5|112232.2|112207.2|112222.1|112197.1|19
1739180710000|2025-02-10 09:45:10|112226.8|112201.8|112221.7|112196.7|112226.8|112201.8|112219.7|112194.7|14
1739180720000|2025-02-10 09:45:20|112221.6|112196.6|112229.8|112204.8|112231|112206|112221.2|112196.2|21
1739180730000|2025-02-10 09:45:30|112229.4|112204.4|112229.6|112204.6|112230.8|112205.8|112228.9|112203.9|14
1739180740000|2025-02-10 09:45:40|112229.5|112204.5|112229.6|112204.6|112229.7|112204.7|112224.6|112199.6|15
1739180750000|2025-02-10 09:45:50|112230|112205|112229.1|112204.1|112231.6|112206.6|112229.1|112204.1|12
1739180760000|2025-02-10 09:46:00|112229.9|112204.9|112226.2|112201.2|112229.9|112204.9|112224.8|112199.8|17
1739180770000|2025-02-10 09:46:10|112226.3|112201.3|112232|112207|112232.3|112207.3|112225.8|112200.8|20
1739180780000|2025-02-10 09:46:20|112231.9|112206.9|112228.4|112203.4|112236.1|112211.1|112226.8|112201.8|18
1739180790000|2025-02-10 09:46:30|112228.5|112203.5|112228.7|112203.7|112229.4|112204.4|112228.4|112203.4|18
1739180800000|2025-02-10 09:46:40|112227.8|112202.8|112205.4|112180.4|112227.8|112202.8|112201.3|112176.3|38
1739180810000|2025-02-10 09:46:50|112204.2|112179.2|112214.5|112189.5|112214.5|112189.5|112204.2|112179.2|20
1739180820000|2025-02-10 09:47:00|112217|112192|112230.2|112205.2|112234.1|112209.1|112217|112192|28
1739180830000|2025-02-10 09:47:10|112229.3|112204.3|112230.7|112205.7|112231.6|112206.6|112228.4|112203.4|19
1739180840000|2025-02-10 09:47:20|112231.4|112206.4|112239.7|112214.7|112240.8|112215.8|112231.4|112206.4|27
1739180850000|2025-02-10 09:47:30|112240.3|112215.3|112234|112209|112240.3|112215.3|112230.1|112205.1|21
1739180860000|2025-02-10 09:47:40|112233.7|112208.7|112230.9|112205.9|112234.2|112209.2|112227.5|112202.5|29
1739180870000|2025-02-10 09:47:50|112231.1|112206.1|112237.3|112212.3|112240.8|112215.8|112231.1|112206.1|20
1739180880000|2025-02-10 09:48:00|112236.9|112211.9|112237.7|112212.7|112240.5|112215.5|112235.2|112210.2|24
1739180890000|2025-02-10 09:48:10|112241|112216|112251.7|112226.7|112253|112228|112241|112216|36
1739180900000|2025-02-10 09:48:20|112252.6|112227.6|112255|112230|112256.9|112231.9|112250.9|112225.9|20
1739180910000|2025-02-10 09:48:30|112254|112229|112256.4|112231.4|112257.6|112232.6|112253.9|112228.9|16
1739180920000|2025-02-10 09:48:40|112255.7|112230.7|112250.9|112225.9|112258.8|112233.8|112250.9|112225.9|23
1739180930000|2025-02-10 09:48:50|112251.4|112226.4|112245.9|112220.9|112251.4|112226.4|112244.5|112219.5|20
1739180940000|2025-02-10 09:49:00|112246.3|112221.3|112245|112220|112246.6|112221.6|112242.2|112217.2|40
1739180950000|2025-02-10 09:49:10|112244.9|112219.9|112247.3|112222.3|112247.3|112222.3|112244.8|112219.8|15
1739180960000|2025-02-10 09:49:20|112248.2|112223.2|112251.1|112226.1|112252.9|112227.9|112248.2|112223.2|22
1739180970000|2025-02-10 09:49:30|112251.4|112226.4|112256.8|112231.8|112256.8|112231.8|112250.8|112225.8|27
1739180980000|2025-02-10 09:49:40|112256.9|112231.9|112257.4|112232.4|112259.6|112234.6|112252.5|112227.5|17
1739180990000|2025-02-10 09:49:50|112257.1|112232.1|112262.2|112237.2|112262.2|112237.2|112255.4|112230.4|26
1739181000000|2025-02-10 09:50:00|112262.9|112237.9|112268.2|112243.2|112268.2|112243.2|112262.9|112237.9|15
1739181010000|2025-02-10 09:50:10|112268|112243|112267.4|112242.4|112268|112243|112267.4|112242.4|2
1739181020000|2025-02-10 09:50:20|112267.2|112242.2|112261.2|112236.2|112267.8|112242.8|112261.2|112236.2|14
1739181030000|2025-02-10 09:50:30|112262|112237|112266.2|112241.2|112267.5|112242.5|112259|112234|13
1739181040000|2025-02-10 09:50:40|112266.3|112241.3|112262.1|112237.1|112267.1|112242.1|112261.6|112236.6|6
1739181050000|2025-02-10 09:50:50|112263.9|112238.9|112267.5|112242.5|112268.5|112243.5|112263.9|112238.9|10
1739181060000|2025-02-10 09:51:00|112268.5|112243.5|112272.6|112247.6|112274|112249|112268.5|112243.5|17
1739181070000|2025-02-10 09:51:10|112271.6|112246.6|112271|112246|112272.5|112247.5|112268.8|112243.8|11
1739181080000|2025-02-10 09:51:20|112270.3|112245.3|112273|112248|112273|112248|112270.1|112245.1|7
1739181090000|2025-02-10 09:51:30|112272.3|112247.3|112272.1|112247.1|112272.6|112247.6|112271|112246|9
1739181100000|2025-02-10 09:51:40|112271.5|112246.5|112267.9|112242.9|112271.5|112246.5|112260.4|112235.4|19
1739181110000|2025-02-10 09:51:50|112267.6|112242.6|112272.6|112247.6|112272.6|112247.6|112267.6|112242.6|10
1739181120000|2025-02-10 09:52:00|112272.7|112247.7|112272.2|112247.2|112272.7|112247.7|112270.6|112245.6|11
1739181130000|2025-02-10 09:52:10|112272.1|112247.1|112271.5|112246.5|112272.6|112247.6|112270.1|112245.1|11
1739181140000|2025-02-10 09:52:20|112270.9|112245.9|112275|112250|112275.8|112250.8|112270.2|112245.2|13
1739181150000|2025-02-10 09:52:30|112275.6|112250.6|112273.4|112248.4|112275.6|112250.6|112273.4|112248.4|6
1739181160000|2025-02-10 09:52:40|112273.5|112248.5|112272.4|112247.4|112274.4|112249.4|112272.4|112247.4|8
1739181170000|2025-02-10 09:52:50|112271.8|112246.8|112267|112242|112271.8|112246.8|112260|112235|13
1739181180000|2025-02-10 09:53:00|112278.8|112253.8|112286.9|112261.9|112287.6|112262.6|112278.6|112253.6|31
1739181190000|2025-02-10 09:53:10|112287.6|112262.6|112285.2|112260.2|112289.8|112264.8|112283.1|112258.1|34
1739181200000|2025-02-10 09:53:20|112283.4|112258.4|112282.6|112257.6|112288.3|112263.3|112276|112251|48
1739181210000|2025-02-10 09:53:30|112283.8|112258.8|112300.2|112275.2|112300.2|112275.2|112283.2|112258.2|38
1739181220000|2025-02-10 09:53:40|112300.3|112275.3|112297.4|112272.4|112301.1|112276.1|112297.4|112272.4|12
1739181230000|2025-02-10 09:53:50|112295.7|112270.7|112293.8|112268.8|112296.4|112271.4|112289|112264|18
1739181240000|2025-02-10 09:54:00|112293|112268|112292|112267|112296.1|112271.1|112290.6|112265.6|33
1739181250000|2025-02-10 09:54:10|112290.3|112265.3|112292.1|112267.1|112292.9|112267.9|112290.3|112265.3|12
1739181260000|2025-02-10 09:54:20|112292.6|112267.6|112295.6|112270.6|112296.6|112271.6|112292.1|112267.1|8
1739181270000|2025-02-10 09:54:30|112294.9|112269.9|112290.8|112265.8|112294.9|112269.9|112290.8|112265.8|10
1739181280000|2025-02-10 09:54:40|112290.5|112265.5|112284.5|112259.5|112295.9|112270.9|112284.5|112259.5|23
1739181290000|2025-02-10 09:54:50|112284.8|112259.8|112290.7|112265.7|112293.5|112268.5|112284.5|112259.5|20
1739181300000|2025-02-10 09:55:00|112291.6|112266.6|112306.3|112281.3|112306.5|112281.5|112291.6|112266.6|24
1739181310000|2025-02-10 09:55:10|112307.2|112282.2|112307.5|112282.5|112308.6|112283.6|112306.7|112281.7|13
1739181320000|2025-02-10 09:55:20|112307.1|112282.1|112307.3|112282.3|112308.2|112283.2|112306.8|112281.8|7
1739181330000|2025-02-10 09:55:30|112307.5|112282.5|112305.7|112280.7|112307.5|112282.5|112298.3|112273.3|16
1739181340000|2025-02-10 09:55:40|112305.9|112280.9|112303.1|112278.1|112311|112286|112297.9|112272.9|19
1739181350000|2025-02-10 09:55:50|112303|112278|112303.6|112278.6|112303.6|112278.6|112301.3|112276.3|9
1739181360000|2025-02-10 09:56:00|112303|112278|112300.8|112275.8|112303.5|112278.5|112300.1|112275.1|13
1739181370000|2025-02-10 09:56:10|112300.6|112275.6|112306.6|112281.6|112306.6|112281.6|112300.5|112275.5|15
1739181380000|2025-02-10 09:56:20|112307.4|112282.4|112308.8|112283.8|112312.2|112287.2|112306.5|112281.5|27
1739181390000|2025-02-10 09:56:30|112309.3|112284.3|112319.2|112294.2|112322.3|112297.3|112309.3|112284.3|25
1739181400000|2025-02-10 09:56:40|112320|112295|112322.3|112297.3|112323|112298|112319.2|112294.2|16
1739181410000|2025-02-10 09:56:50|112321.5|112296.5|112317.4|112292.4|112322.3|112297.3|112317|112292|19
1739181420000|2025-02-10 09:57:00|112317.9|112292.9|112319.8|112294.8|112320.4|112295.4|112317.6|112292.6|22
1739181430000|2025-02-10 09:57:10|112321.3|112296.3|112315.3|112290.3|112321.3|112296.3|112315.3|112290.3|24
1739181440000|2025-02-10 09:57:20|112314.7|112289.7|112311.2|112286.2|112314.7|112289.7|112309.6|112284.6|14
1739181450000|2025-02-10 09:57:30|112310.2|112285.2|112329.8|112304.8|112331.4|112306.4|112310.2|112285.2|24
1739181460000|2025-02-10 09:57:40|112330.6|112305.6|112332.9|112307.9|112335.7|112310.7|112330.6|112305.6|22
1739181470000|2025-02-10 09:57:50|112332|112307|112332.1|112307.1|112332.8|112307.8|112330.7|112305.7|11
1739181480000|2025-02-10 09:58:00|112332.4|112307.4|112337.8|112312.8|112339.2|112314.2|112330.7|112305.7|31
1739181490000|2025-02-10 09:58:10|112338.7|112313.7|112334.9|112309.9|112338.9|112313.9|112333.3|112308.3|21
1739181500000|2025-02-10 09:58:20|112331.3|112306.3|112334.2|112309.2|112334.7|112309.7|112331.3|112306.3|13
1739181510000|2025-02-10 09:58:30|112334.1|112309.1|112335.3|112310.3|112335.3|112310.3|112333.8|112308.8|9
1739181520000|2025-02-10 09:58:40|112334.9|112309.9|112329.1|112304.1|112334.9|112309.9|112323|112298|19
1739181530000|2025-02-10 09:58:50|112327.6|112302.6|112348|112323|112349.6|112324.6|112327.3|112302.3|46
1739181540000|2025-02-10 09:59:00|112347.4|112322.4|112345.1|112320.1|112348.2|112323.2|112343.5|112318.5|17
1739181550000|2025-02-10 09:59:10|112343.4|112318.4|112345.1|112320.1|112345.1|112320.1|112343.4|112318.4|2
1739181560000|2025-02-10 09:59:20|112343.4|112318.4|112339.6|112314.6|112345.1|112320.1|112336.9|112311.9|23
1739181570000|2025-02-10 09:59:30|112338.9|112313.9|112336|112311|112338.9|112313.9|112334.3|112309.3|23
1739181580000|2025-02-10 09:59:40|112336.3|112311.3|112338.5|112313.5|112340|112315|112333.3|112308.3|19
1739181590000|2025-02-10 09:59:50|112338.6|112313.6|112319.6|112294.6|112343.1|112318.1|112318.5|112293.5|43
1739181600000|2025-02-10 10:00:00|112323.8|112298.8|112342.9|112317.9|112346.7|112321.7|112323.8|112298.8|37
1739181610000|2025-02-10 10:00:10|112343.4|112318.4|112344.1|112319.1|112344.5|112319.5|112342.7|112317.7|12
1739181620000|2025-02-10 10:00:20|112344.6|112319.6|112350.3|112325.3|112355.1|112330.1|112344.6|112319.6|25
1739181630000|2025-02-10 10:00:30|112350.4|112325.4|112345.4|112320.4|112350.9|112325.9|112344.5|112319.5|8
1739181640000|2025-02-10 10:00:40|112346.5|112321.5|112328.9|112303.9|112346.5|112321.5|112328.9|112303.9|20
1739181650000|2025-02-10 10:00:50|112328.4|112303.4|112331.7|112306.7|112332.7|112307.7|112327|112302|15
1739181660000|2025-02-10 10:01:00|112332.7|112307.7|112326.3|112301.3|112332.7|112307.7|112325.6|112300.6|21
1739181670000|2025-02-10 10:01:10|112325.6|112300.6|112326|112301|112328.6|112303.6|112320.1|112295.1|26
1739181680000|2025-02-10 10:01:20|112325.4|112300.4|112320.8|112295.8|112325.4|112300.4|112320.8|112295.8|18
1739181690000|2025-02-10 10:01:30|112320.9|112295.9|112323.2|112298.2|112323.9|112298.9|112320.9|112295.9|12
1739181700000|2025-02-10 10:01:40|112322.7|112297.7|112327.3|112302.3|112327.3|112302.3|112322.7|112297.7|11
1739181710000|2025-02-10 10:01:50|112328.4|112303.4|112322.6|112297.6|112333.6|112308.6|112318.8|112293.8|22
1739181720000|2025-02-10 10:02:00|112323.5|112298.5|112318.9|112293.9|112325.8|112300.8|112317.7|112292.7|22
1739181730000|2025-02-10 10:02:10|112318.6|112293.6|112329|112304|112329|112304|112312.2|112287.2|20
1739181740000|2025-02-10 10:02:20|112334.8|112309.8|112336.2|112311.2|112337|112312|112333.6|112308.6|19
1739181750000|2025-02-10 10:02:30|112336.8|112311.8|112349.8|112324.8|112350.3|112325.3|112336.8|112311.8|22
1739181760000|2025-02-10 10:02:40|112350.2|112325.2|112351.6|112326.6|112351.6|112326.6|112348.2|112323.2|9
1739181770000|2025-02-10 10:02:50|112352|112327|112357.8|112332.8|112357.8|112332.8|112352|112327|23
1739181780000|2025-02-10 10:03:00|112358.3|112333.3|112369.8|112344.8|112369.8|112344.8|112357.4|112332.4|11
1739181790000|2025-02-10 10:03:10|112369.4|112344.4|112367.3|112342.3|112375.6|112350.6|112366.3|112341.3|26
1739181800000|2025-02-10 10:03:20|112367.4|112342.4|112367.6|112342.6|112368.5|112343.5|112367|112342|6
1739181810000|2025-02-10 10:03:30|112368.4|112343.4|112377.1|112352.1|112377.5|112352.5|112368.2|112343.2|12
1739181820000|2025-02-10 10:03:40|112377|112352|112376|112351|112377.1|112352.1|112375.9|112350.9|8
1739181830000|2025-02-10 10:03:50|112376.1|112351.1|112369.5|112344.5|112376.8|112351.8|112369.5|112344.5|10
1739181840000|2025-02-10 10:04:00|112370|112345|112380.3|112355.3|112380.3|112355.3|112370|112345|22
1739181850000|2025-02-10 10:04:10|112379.2|112354.2|112363.8|112338.8|112382.1|112357.1|112363.2|112338.2|20
1739181860000|2025-02-10 10:04:20|112363.1|112338.1|112362.7|112337.7|112363.3|112338.3|112361.3|112336.3|12
1739181870000|2025-02-10 10:04:30|112363.4|112338.4|112364.9|112339.9|112369.4|112344.4|112363.2|112338.2|25
1739181880000|2025-02-10 10:04:40|112365.3|112340.3|112365.4|112340.4|112366.5|112341.5|112365.3|112340.3|7
1739181890000|2025-02-10 10:04:50|112365.3|112340.3|112360.8|112335.8|112365.3|112340.3|112360|112335|11
1739181900000|2025-02-10 10:05:00|112360.5|112335.5|112357.6|112332.6|112363.8|112338.8|112355.9|112330.9|25
1739181910000|2025-02-10 10:05:10|112357.8|112332.8|112356.9|112331.9|112357.8|112332.8|112356.3|112331.3|25
1739181920000|2025-02-10 10:05:20|112357.1|112332.1|112359.8|112334.8|112361.6|112336.6|112355.9|112330.9|21
1739181930000|2025-02-10 10:05:30|112358.9|112333.9|112355.2|112330.2|112359.3|112334.3|112352.6|112327.6|23
1739181940000|2025-02-10 10:05:40|112355.6|112330.6|112355.4|112330.4|112355.6|112330.6|112354.1|112329.1|12
1739181950000|2025-02-10 10:05:50|112355.1|112330.1|112351|112326|112355.1|112330.1|112350|112325|16
1739181960000|2025-02-10 10:06:00|112350.9|112325.9|112360.1|112335.1|112361.6|112336.6|112349.8|112324.8|29
1739181970000|2025-02-10 10:06:10|112359.2|112334.2|112353.8|112328.8|112362.5|112337.5|112353.8|112328.8|17
1739181980000|2025-02-10 10:06:20|112354.8|112329.8|112358.2|112333.2|112360.8|112335.8|112354.8|112329.8|14
1739181990000|2025-02-10 10:06:30|112358.3|112333.3|112359.7|112334.7|112360.7|112335.7|112358.3|112333.3|11
1739182000000|2025-02-10 10:06:40|112359.9|112334.9|112359.2|112334.2|112361|112336|112358.4|112333.4|8
1739182010000|2025-02-10 10:06:50|112358.9|112333.9|112364|112339|112365.2|112340.2|112358.9|112333.9|13
1739182020000|2025-02-10 10:07:00|112364.1|112339.1|112364.5|112339.5|112364.5|112339.5|112364.1|112339.1|8
1739182030000|2025-02-10 10:07:10|112365.5|112340.5|112364.5|112339.5|112368.1|112343.1|112364.5|112339.5|10
1739182040000|2025-02-10 10:07:20|112363.3|112338.3|112373.1|112348.1|112373.1|112348.1|112362.5|112337.5|14
1739182050000|2025-02-10 10:07:30|112373|112348|112367|112342|112376|112351|112367|112342|18
1739182060000|2025-02-10 10:07:40|112367.6|112342.6|112371.5|112346.5|112371.5|112346.5|112367.4|112342.4|9
1739182070000|2025-02-10 10:07:50|112371.7|112346.7|112372.2|112347.2|112372.6|112347.6|112371.7|112346.7|6
1739182080000|2025-02-10 10:08:00|112372.9|112347.9|112376|112351|112376|112351|112368.1|112343.1|19
1739182090000|2025-02-10 10:08:10|112376.8|112351.8|112366.7|112341.7|112377.1|112352.1|112366.7|112341.7|20
1739182100000|2025-02-10 10:08:20|112365.9|112340.9|112372.1|112347.1|112373.2|112348.2|112365.9|112340.9|21
1739182110000|2025-02-10 10:08:30|112372.5|112347.5|112372.4|112347.4|112372.5|112347.5|112371.2|112346.2|9
1739182120000|2025-02-10 10:08:40|112372.3|112347.3|112376|112351|112376.6|112351.6|112372.3|112347.3|5
1739182130000|2025-02-10 10:08:50|112375.5|112350.5|112372|112347|112375.5|112350.5|112372|112347|6
1739182140000|2025-02-10 10:09:00|112372.5|112347.5|112369.8|112344.8|112372.7|112347.7|112369.8|112344.8|9
1739182150000|2025-02-10 10:09:10|112369.6|112344.6|112372|112347|112372|112347|112369.6|112344.6|5
1739182160000|2025-02-10 10:09:20|112372.6|112347.6|112373.5|112348.5|112374.6|112349.6|112372.6|112347.6|12
1739182170000|2025-02-10 10:09:30|112373|112348|112369|112344|112373.5|112348.5|112369|112344|18
1739182180000|2025-02-10 10:09:40|112370.4|112345.4|112370.9|112345.9|112371.1|112346.1|112368.9|112343.9|11
1739182190000|2025-02-10 10:09:50|112370.5|112345.5|112374.1|112349.1|112374.1|112349.1|112370.1|112345.1|8
1739182200000|2025-02-10 10:10:00|112376.3|112351.3|112376.5|112351.5|112380.6|112355.6|112376.3|112351.3|14
1739182210000|2025-02-10 10:10:10|112376.9|112351.9|112384|112359|112386.2|112361.2|112376.9|112351.9|11
1739182220000|2025-02-10 10:10:20|112383.2|112358.2|112376.9|112351.9|112383.2|112358.2|112374.8|112349.8|24
1739182230000|2025-02-10 10:10:30|112377.6|112352.6|112382.3|112357.3|112382.3|112357.3|112377.6|112352.6|8
1739182240000|2025-02-10 10:10:40|112382.6|112357.6|112379|112354|112382.8|112357.8|112379|112354|9
1739182250000|2025-02-10 10:10:50|112379.7|112354.7|112383|112358|112383|112358|112379.7|112354.7|11
1739182260000|2025-02-10 10:11:00|112383.6|112358.6|112383.1|112358.1|112384.8|112359.8|112383.1|112358.1|12
1739182270000|2025-02-10 10:11:10|112383|112358|112386.8|112361.8|112387.3|112362.3|112381.4|112356.4|14
1739182280000|2025-02-10 10:11:20|112389.1|112364.1|112395.2|112370.2|112395.2|112370.2|112389.1|112364.1|6
1739182290000|2025-02-10 10:11:30|112395.5|112370.5|112397.3|112372.3|112398.3|112373.3|112395.5|112370.5|7
1739182300000|2025-02-10 10:11:40|112397|112372|112397.6|112372.6|112397.6|112372.6|112397|112372|4
1739182310000|2025-02-10 10:11:50|112397.8|112372.8|112397.1|112372.1|112398.2|112373.2|112397.1|112372.1|5
1739182320000|2025-02-10 10:12:00|112398.6|112373.6|112404.8|112379.8|112414|112389|112395.1|112370.1|21
1739182330000|2025-02-10 10:12:10|112405.2|112380.2|112407.5|112382.5|112409.4|112384.4|112402.8|112377.8|19
1739182340000|2025-02-10 10:12:20|112406.1|112381.1|112384.5|112359.5|112406.1|112381.1|112384.5|112359.5|18
1739182350000|2025-02-10 10:12:30|112385.7|112360.7|112370.9|112345.9|112385.7|112360.7|112368.2|112343.2|17
1739182360000|2025-02-10 10:12:40|112370.6|112345.6|112364.3|112339.3|112370.6|112345.6|112364.3|112339.3|20
1739182370000|2025-02-10 10:12:50|112364.2|112339.2|112348.8|112323.8|112364.2|112339.2|112347.4|112322.4|28
1739182380000|2025-02-10 10:13:00|112347.7|112322.7|112340.4|112315.4|112350.2|112325.2|112336.8|112311.8|42
1739182390000|2025-02-10 10:13:10|112341.6|112316.6|112339.2|112314.2|112341.6|112316.6|112338.3|112313.3|26
1739182400000|2025-02-10 10:13:20|112338.7|112313.7|112351.2|112326.2|112351.4|112326.4|112338.7|112313.7|24
1739182410000|2025-02-10 10:13:30|112350.3|112325.3|112349.3|112324.3|112352.3|112327.3|112348.2|112323.2|26
1739182420000|2025-02-10 10:13:40|112349.4|112324.4|112345.7|112320.7|112349.4|112324.4|112345.7|112320.7|15
1739182430000|2025-02-10 10:13:50|112345.5|112320.5|112347.2|112322.2|112347.2|112322.2|112345.3|112320.3|13
1739182440000|2025-02-10 10:14:00|112346.9|112321.9|112356.2|112331.2|112357.4|112332.4|112346.6|112321.6|31
1739182450000|2025-02-10 10:14:10|112355.5|112330.5|112355.9|112330.9|112357.4|112332.4|112354.9|112329.9|25
1739182460000|2025-02-10 10:14:20|112357.3|112332.3|112358.6|112333.6|112362.4|112337.4|112356.9|112331.9|19
1739182470000|2025-02-10 10:14:30|112359.5|112334.5|112360|112335|112360.9|112335.9|112359.5|112334.5|7
1739182480000|2025-02-10 10:14:40|112360.1|112335.1|112362.1|112337.1|112362.8|112337.8|112360.1|112335.1|9
1739182490000|2025-02-10 10:14:50|112361.3|112336.3|112361.1|112336.1|112361.4|112336.4|112359.9|112334.9|14
1739182500000|2025-02-10 10:15:00|112361.2|112336.2|112360.8|112335.8|112361.2|112336.2|112359.3|112334.3|12
1739182510000|2025-02-10 10:15:10|112360.9|112335.9|112358.1|112333.1|112362.8|112337.8|112356.8|112331.8|19
1739182520000|2025-02-10 10:15:20|112357|112332|112348.3|112323.3|112357|112332|112343.4|112318.4|33
1739182530000|2025-02-10 10:15:30|112348|112323|112342.5|112317.5|112348.1|112323.1|112342.5|112317.5|18
1739182540000|2025-02-10 10:15:40|112343.4|112318.4|112338.1|112313.1|112343.4|112318.4|112337.4|112312.4|28
1739182550000|2025-02-10 10:15:50|112337.9|112312.9|112334.2|112309.2|112337.9|112312.9|112331.6|112306.6|17
1739182560000|2025-02-10 10:16:00|112335|112310|112332.1|112307.1|112335|112310|112331.4|112306.4|9
1739182570000|2025-02-10 10:16:10|112332.7|112307.7|112330.4|112305.4|112334.6|112309.6|112329.4|112304.4|22
1739182580000|2025-02-10 10:16:20|112330.1|112305.1|112326.8|112301.8|112330.1|112305.1|112326.5|112301.5|25
1739182590000|2025-02-10 10:16:30|112326.7|112301.7|112323.8|112298.8|112328.4|112303.4|112322.6|112297.6|23
1739182600000|2025-02-10 10:16:40|112322.3|112297.3|112324.2|112299.2|112325.3|112300.3|112321.3|112296.3|22
1739182610000|2025-02-10 10:16:50|112324.3|112299.3|112333.4|112308.4|112333.4|112308.4|112323.5|112298.5|32
1739182620000|2025-02-10 10:17:00|112333.9|112308.9|112331.1|112306.1|112334.9|112309.9|112329.2|112304.2|28
1739182630000|2025-02-10 10:17:10|112331.2|112306.2|112326.7|112301.7|112331.7|112306.7|112326.7|112301.7|19
1739182640000|2025-02-10 10:17:20|112326.9|112301.9|112330|112305|112332|112307|112326.9|112301.9|18
1739182650000|2025-02-10 10:17:30|112330.8|112305.8|112332|112307|112334.2|112309.2|112330.4|112305.4|20
1739182660000|2025-02-10 10:17:40|112332.7|112307.7|112332.4|112307.4|112333.1|112308.1|112331.6|112306.6|11
1739182670000|2025-02-10 10:17:50|112330.5|112305.5|112329.5|112304.5|112332.3|112307.3|112329.4|112304.4|13
1739182680000|2025-02-10 10:18:00|112329.3|112304.3|112321.8|112296.8|112329.5|112304.5|112321.7|112296.7|13
1739182690000|2025-02-10 10:18:10|112321.7|112296.7|112321|112296|112322.8|112297.8|112320.3|112295.3|13
1739182700000|2025-02-10 10:18:20|112321.9|112296.9|112319.2|112294.2|112322.4|112297.4|112319.2|112294.2|8
1739182710000|2025-02-10 10:18:30|112318.4|112293.4|112320.7|112295.7|112320.7|112295.7|112317.9|112292.9|11
1739182720000|2025-02-10 10:18:40|112319.9|112294.9|112320.7|112295.7|112322.6|112297.6|112317|112292|22
1739182730000|2025-02-10 10:18:50|112320.3|112295.3|112320.1|112295.1|112320.8|112295.8|112318.2|112293.2|16
1739182740000|2025-02-10 10:19:00|112322|112297|112324.4|112299.4|112325.5|112300.5|112320.5|112295.5|15
1739182750000|2025-02-10 10:19:10|112324.1|112299.1|112324.2|112299.2|112324.2|112299.2|112322.4|112297.4|6
1739182760000|2025-02-10 10:19:20|112324.1|112299.1|112322.9|112297.9|112324.2|112299.2|112317.5|112292.5|9
1739182770000|2025-02-10 10:19:30|112323.2|112298.2|112325.2|112300.2|112330.3|112305.3|112323.1|112298.1|21
1739182780000|2025-02-10 10:19:40|112324.6|112299.6|112318.7|112293.7|112324.6|112299.6|112318.3|112293.3|21
1739182790000|2025-02-10 10:19:50|112318.5|112293.5|112319.5|112294.5|112321.3|112296.3|112318.2|112293.2|22
1739182800000|2025-02-10 10:20:00|112327.6|112302.6|112333.6|112308.6|112333.9|112308.9|112327.2|112302.2|21
1739182810000|2025-02-10 10:20:10|112334.4|112309.4|112327.6|112302.6|112337.8|112312.8|112327.3|112302.3|23
1739182820000|2025-02-10 10:20:20|112327.4|112302.4|112328.3|112303.3|112328.3|112303.3|112327.4|112302.4|5
1739182830000|2025-02-10 10:20:30|112327.9|112302.9|112338.8|112313.8|112345.9|112320.9|112327.9|112302.9|30
1739182840000|2025-02-10 10:20:40|112338.5|112313.5|112338.8|112313.8|112340|112315|112338|112313|17
1739182850000|2025-02-10 10:20:50|112337.6|112312.6|112341.7|112316.7|112341.7|112316.7|112332.8|112307.8|24
1739182860000|2025-02-10 10:21:00|112342.9|112317.9|112345.2|112320.2|112345.7|112320.7|112340.2|112315.2|18
1739182870000|2025-02-10 10:21:10|112345.1|112320.1|112346.8|112321.8|112346.8|112321.8|112344.9|112319.9|8
1739182880000|2025-02-10 10:21:20|112347.7|112322.7|112350.4|112325.4|112350.4|112325.4|112347.7|112322.7|16
1739182890000|2025-02-10 10:21:30|112350.5|112325.5|112344.3|112319.3|112353.5|112328.5|112344.3|112319.3|12
1739182900000|2025-02-10 10:21:40|112344.1|112319.1|112344.2|112319.2|112349.1|112324.1|112344.1|112319.1|17
1739182910000|2025-02-10 10:21:50|112344.6|112319.6|112347.4|112322.4|112347.4|112322.4|112344.6|112319.6|7
1739182920000|2025-02-10 10:22:00|112348.3|112323.3|112351.6|112326.6|112353.6|112328.6|112348.3|112323.3|15
1739182930000|2025-02-10 10:22:10|112350.9|112325.9|112353.9|112328.9|112357.9|112332.9|112350.9|112325.9|37
1739182940000|2025-02-10 10:22:20|112352.9|112327.9|112351.9|112326.9|112359.2|112334.2|112347.4|112322.4|28
1739182950000|2025-02-10 10:22:30|112352.1|112327.1|112352.4|112327.4|112358.1|112333.1|112351.4|112326.4|27
1739182960000|2025-02-10 10:22:40|112352.6|112327.6|112351.4|112326.4|112352.6|112327.6|112350.9|112325.9|11
1739182970000|2025-02-10 10:22:50|112351.5|112326.5|112347.3|112322.3|112351.5|112326.5|112343.4|112318.4|26
1739182980000|2025-02-10 10:23:00|112346.5|112321.5|112346.5|112321.5|112347.8|112322.8|112344.8|112319.8|13
1739182990000|2025-02-10 10:23:10|112345.6|112320.6|112333.9|112308.9|112345.6|112320.6|112333.2|112308.2|23
1739183000000|2025-02-10 10:23:20|112333.7|112308.7|112340.8|112315.8|112341.7|112316.7|112333.7|112308.7|13
1739183010000|2025-02-10 10:23:30|112340|112315|112339.4|112314.4|112344.9|112319.9|112338.9|112313.9|15
1739183020000|2025-02-10 10:23:40|112339|112314|112333|112308|112339|112314|112333|112308|26
1739183030000|2025-02-10 10:23:50|112332.3|112307.3|112332.3|112307.3|112332.3|112307.3|112331.1|112306.1|8
1739183040000|2025-02-10 10:24:00|112332.1|112307.1|112324.7|112299.7|112334.4|112309.4|112320.7|112295.7|18
1739183050000|2025-02-10 10:24:10|112325.2|112300.2|112332.7|112307.7|112332.7|112307.7|112322.8|112297.8|24
1739183060000|2025-02-10 10:24:20|112331.8|112306.8|112339.8|112314.8|112341.1|112316.1|112331.8|112306.8|12
1739183070000|2025-02-10 10:24:30|112340.1|112315.1|112328.2|112303.2|112340.4|112315.4|112328.2|112303.2|14
1739183080000|2025-02-10 10:24:40|112327.6|112302.6|112331.8|112306.8|112333.2|112308.2|112327.4|112302.4|14
1739183090000|2025-02-10 10:24:50|112331.7|112306.7|112331|112306|112333.7|112308.7|112330.9|112305.9|13
1739183100000|2025-02-10 10:25:00|112332.9|112307.9|112323.5|112298.5|112333.1|112308.1|112323|112298|9
1739183110000|2025-02-10 10:25:10|112322.9|112297.9|112318.8|112293.8|112323.1|112298.1|112315.5|112290.5|20
1739183120000|2025-02-10 10:25:20|112318.7|112293.7|112328|112303|112330.4|112305.4|112317.7|112292.7|31
1739183130000|2025-02-10 10:25:30|112324.6|112299.6|112304.1|112279.1|112324.7|112299.7|112301.3|112276.3|35
1739183140000|2025-02-10 10:25:40|112306.3|112281.3|112302.9|112277.9|112306.4|112281.4|112302.5|112277.5|24
1739183150000|2025-02-10 10:25:50|112302.6|112277.6|112301.5|112276.5|112302.6|112277.6|112298|112273|20
1739183160000|2025-02-10 10:26:00|112302.4|112277.4|112298.5|112273.5|112310|112285|112296.1|112271.1|39
1739183170000|2025-02-10 10:26:10|112299.2|112274.2|112300.4|112275.4|112303.2|112278.2|112298.4|112273.4|8
1739183180000|2025-02-10 10:26:20|112299.6|112274.6|112303.5|112278.5|112305|112280|112298.6|112273.6|18
1739183190000|2025-02-10 10:26:30|112304|112279|112300.6|112275.6|112304|112279|112300.6|112275.6|8
1739183200000|2025-02-10 10:26:40|112301|112276|112300.7|112275.7|112318.6|112293.6|112300.7|112275.7|31
1739183210000|2025-02-10 10:26:50|112300|112275|112297.4|112272.4|112300.8|112275.8|112294.2|112269.2|28
1739183220000|2025-02-10 10:27:00|112298|112273|112291.2|112266.2|112298.4|112273.4|112290.6|112265.6|31
1739183230000|2025-02-10 10:27:10|112291.4|112266.4|112291.5|112266.5|112291.5|112266.5|112291.1|112266.1|5
1739183240000|2025-02-10 10:27:20|112290.8|112265.8|112291.6|112266.6|112295.3|112270.3|112290.8|112265.8|18
1739183250000|2025-02-10 10:27:30|112294.3|112269.3|112292.8|112267.8|112294.3|112269.3|112291.7|112266.7|9
1739183260000|2025-02-10 10:27:40|112291.9|112266.9|112295.2|112270.2|112296.2|112271.2|112291.9|112266.9|8
1739183270000|2025-02-10 10:27:50|112294.5|112269.5|112295.1|112270.1|112295.2|112270.2|112293.7|112268.7|8
1739183280000|2025-02-10 10:28:00|112294.4|112269.4|112283.5|112258.5|112294.9|112269.9|112283.5|112258.5|22
1739183290000|2025-02-10 10:28:10|112282.9|112257.9|112289|112264|112293|112268|112282.2|112257.2|27
1739183300000|2025-02-10 10:28:20|112290.2|112265.2|112289.2|112264.2|112292.5|112267.5|112289.1|112264.1|23
1739183310000|2025-02-10 10:28:30|112289.3|112264.3|112291.2|112266.2|112291.7|112266.7|112289.3|112264.3|6
1739183320000|2025-02-10 10:28:40|112290.2|112265.2|112289.2|112264.2|112290.3|112265.3|112286.6|112261.6|11
1739183330000|2025-02-10 10:28:50|112289.3|112264.3|112289.3|112264.3|112293|112268|112288.4|112263.4|19
1739183340000|2025-02-10 10:29:00|112289.2|112264.2|112285.5|112260.5|112291.6|112266.6|112285.5|112260.5|14
1739183350000|2025-02-10 10:29:10|112286.2|112261.2|112284.6|112259.6|112288.8|112263.8|112283.7|112258.7|26
1739183360000|2025-02-10 10:29:20|112284.3|112259.3|112284.8|112259.8|112284.8|112259.8|112283.6|112258.6|7
1739183370000|2025-02-10 10:29:30|112285.5|112260.5|112284.3|112259.3|112285.5|112260.5|112283.8|112258.8|12
1739183380000|2025-02-10 10:29:40|112284.4|112259.4|112287.4|112262.4|112288.2|112263.2|112284.3|112259.3|16
1739183390000|2025-02-10 10:29:50|112288|112263|112287|112262|112293.9|112268.9|112286.8|112261.8|29
1739183400000|2025-02-10 10:30:00|112286.3|112261.3|112276|112251|112286.3|112261.3|112275.3|112250.3|21
1739183410000|2025-02-10 10:30:10|112275.3|112250.3|112271.7|112246.7|112276.4|112251.4|112270.5|112245.5|28
1739183420000|2025-02-10 10:30:20|112272|112247|112269.4|112244.4|112273.2|112248.2|112269|112244|14
1739183430000|2025-02-10 10:30:30|112269|112244|112253.8|112203.8|112269|112244|112239.5|112203.8|35
1739183440000|2025-02-10 10:30:40|112229|112204|112257.3|112207.3|112258.1|112210.8|112229|112203.4|31
1739183450000|2025-02-10 10:30:50|112257.5|112207.5|112251.2|112201.2|112257.5|112207.5|112250.3|112200.3|24
1739183460000|2025-02-10 10:31:00|112251.1|112201.1|112249|112199|112252.3|112202.3|112249|112199|9
1739183470000|2025-02-10 10:31:10|112248.9|112198.9|112248.2|112198.2|112249.1|112199.1|112248.1|112198.1|6
1739183480000|2025-02-10 10:31:20|112248.5|112198.5|112254.3|112204.3|112254.6|112204.6|112248.5|112198.5|16
1739183490000|2025-02-10 10:31:30|112252.5|112202.5|112262.9|112212.9|112263|112218|112243|112199.1|28
1739183500000|2025-02-10 10:31:40|112261.5|112211.5|112259.5|112209.5|112263.2|112213.2|112257.5|112207.5|38
1739183510000|2025-02-10 10:31:50|112260.6|112210.6|112264.7|112214.7|112268.2|112218.2|112258.7|112208.7|31
1739183520000|2025-02-10 10:32:00|112264.6|112214.6|112264.1|112214.1|112265.2|112215.2|112262.5|112212.5|13
1739183530000|2025-02-10 10:32:10|112264|112214|112264.8|112214.8|112266.1|112216.1|112264|112214|10
1739183540000|2025-02-10 10:32:20|112264.9|112214.9|112262.5|112212.5|112269.6|112219.6|112262.5|112212.5|29
1739183550000|2025-02-10 10:32:30|112262.3|112212.3|112256.8|112206.8|112262.3|112212.3|112256.8|112206.8|20
1739183560000|2025-02-10 10:32:40|112244.9|112219.9|112246.5|112221.5|112247|112222|112244.3|112219.3|10
1739183570000|2025-02-10 10:32:50|112245.3|112220.3|112245.4|112220.4|112247.3|112222.3|112241|112216|19
1739183580000|2025-02-10 10:33:00|112245.5|112220.5|112261.3|112211.3|112262|112226.1|112245.1|112211.2|19
1739183590000|2025-02-10 10:33:10|112259.8|112209.8|112257.3|112207.3|112259.8|112209.8|112255.4|112205.4|26
1739183600000|2025-02-10 10:33:20|112257.5|112207.5|112248.9|112198.9|112257.5|112207.5|112243.7|112193.7|34
1739183610000|2025-02-10 10:33:30|112248|112198|112250.2|112200.2|112254.1|112204.1|112248|112198|25
1739183620000|2025-02-10 10:33:40|112249.7|112199.7|112249.3|112199.3|112257.8|112207.8|112248.9|112198.9|27
1739183630000|2025-02-10 10:33:50|112249.1|112199.1|112248.2|112198.2|112250.8|112200.8|112248.1|112198.1|18
1739183640000|2025-02-10 10:34:00|112247.7|112197.7|112248.2|112198.2|112249.2|112199.2|112245|112195|22
1739183650000|2025-02-10 10:34:10|112247.8|112197.8|112246.1|112196.1|112252.1|112202.1|112244.7|112194.7|29
1739183660000|2025-02-10 10:34:20|112245.5|112195.5|112243.1|112193.1|112245.5|112195.5|112241.7|112191.7|14
1739183670000|2025-02-10 10:34:30|112243.4|112193.4|112236.8|112186.8|112245.9|112195.9|112232.4|112182.4|22
1739183680000|2025-02-10 10:34:40|112235.9|112185.9|112239.9|112189.9|112242.3|112192.3|112234.4|112184.4|17
1739183690000|2025-02-10 10:34:50|112240.1|112190.1|112242.3|112192.3|112243.6|112193.6|112240.1|112190.1|18
1739183700000|2025-02-10 10:35:00|112240.9|112190.9|112242|112192|112244.2|112194.2|112239.3|112189.3|20
1739183710000|2025-02-10 10:35:10|112241.8|112191.8|112242.3|112192.3|112244|112194|112240.2|112190.2|15
1739183720000|2025-02-10 10:35:20|112242.2|112192.2|112242|112192|112242.3|112192.3|112242|112192|5
1739183730000|2025-02-10 10:35:30|112241.9|112191.9|112230.7|112205.7|112241.9|112205.7|112223.1|112190.7|18
1739183740000|2025-02-10 10:35:40|112230.5|112205.5|112229.8|112204.8|112231.7|112206.7|112229|112204|17
1739183750000|2025-02-10 10:35:50|112229.9|112204.9|112227.8|112202.8|112230.9|112205.9|112227.5|112202.5|14
1739183760000|2025-02-10 10:36:00|112227.5|112202.5|112232.1|112207.1|112232.8|112207.8|112227.5|112202.5|11
1739183770000|2025-02-10 10:36:10|112231.5|112206.5|112221.7|112196.7|112231.5|112206.5|112220.3|112195.3|15
1739183780000|2025-02-10 10:36:20|112221.6|112196.6|112219.5|112194.5|112221.6|112196.6|112218.2|112193.2|13
1739183790000|2025-02-10 10:36:30|112217.9|112192.9|112213.7|112188.7|112218.4|112193.4|112211.7|112186.7|20
1739183800000|2025-02-10 10:36:40|112212.9|112187.9|112208.3|112183.3|112214|112189|112208.3|112183.3|17
1739183810000|2025-02-10 10:36:50|112208.4|112183.4|112208.4|112183.4|112208.4|112183.4|112208.4|112183.4|1
1739183820000|2025-02-10 10:37:00|112208.5|112183.5|112195.6|112170.6|112208.5|112183.5|112195.2|112170.2|16
1739183830000|2025-02-10 10:37:10|112196.1|112171.1|112194.8|112169.8|112198.5|112173.5|112194.8|112169.8|10
1739183840000|2025-02-10 10:37:20|112194.4|112169.4|112195.6|112170.6|112196.1|112171.1|112193.6|112168.6|16
1739183850000|2025-02-10 10:37:30|112194.2|112169.2|112194.3|112169.3|112194.3|112169.3|112190.2|112165.2|10
1739183860000|2025-02-10 10:37:40|112194.5|112169.5|112184.6|112159.6|112194.5|112169.5|112184.4|112159.4|25
1739183870000|2025-02-10 10:37:50|112184.7|112159.7|112183.3|112158.3|112185.2|112160.2|112183.3|112158.3|8
1739183880000|2025-02-10 10:38:00|112183.2|112158.2|112185.5|112160.5|112185.5|112160.5|112174.7|112149.7|20
1739183890000|2025-02-10 10:38:10|112185.6|112160.6|112188.2|112163.2|112190.8|112165.8|112185.1|112160.1|17
1739183900000|2025-02-10 10:38:20|112187.4|112162.4|112188.7|112163.7|112190.2|112165.2|112186.5|112161.5|22
1739183910000|2025-02-10 10:38:30|112189.7|112164.7|112187.4|112162.4|112189.7|112164.7|112187.4|112162.4|11
1739183920000|2025-02-10 10:38:40|112187.7|112162.7|112186.2|112161.2|112188|112163|112184|112159|7
1739183930000|2025-02-10 10:38:50|112185.7|112160.7|112192.6|112167.6|112192.6|112167.6|112185.7|112160.7|15
1739183940000|2025-02-10 10:39:00|112193|112168|112196.6|112171.6|112197.4|112172.4|112193|112168|11
1739183950000|2025-02-10 10:39:10|112196.7|112171.7|112197.3|112172.3|112197.3|112172.3|112194.6|112169.6|9
1739183960000|2025-02-10 10:39:20|112196.3|112171.3|112194|112169|112197.9|112172.9|112193.3|112168.3|16
1739183970000|2025-02-10 10:39:30|112193.3|112168.3|112189.3|112164.3|112194|112169|112187.8|112162.8|15
1739183980000|2025-02-10 10:39:40|112188.6|112163.6|112186.5|112161.5|112191.2|112166.2|112186.1|112161.1|15
1739183990000|2025-02-10 10:39:50|112186.6|112161.6|112186.2|112161.2|112187.4|112162.4|112182.6|112157.6|9
1739184000000|2025-02-10 10:40:00|112185.5|112160.5|112184.2|112159.2|112187.9|112162.9|112181.9|112156.9|16
1739184010000|2025-02-10 10:40:10|112184.3|112159.3|112183.2|112158.2|112184.3|112159.3|112183.1|112158.1|9
1739184020000|2025-02-10 10:40:20|112183.8|112158.8|112182.5|112157.5|112184|112159|112181.9|112156.9|15
1739184030000|2025-02-10 10:40:30|112182.4|112157.4|112186.2|112161.2|112187.8|112162.8|112181.6|112156.6|12
1739184040000|2025-02-10 10:40:40|112185.4|112160.4|112181.5|112156.5|112185.4|112160.4|112180.8|112155.8|9
1739184050000|2025-02-10 10:40:50|112182.7|112157.7|112182.7|112157.7|112183.1|112158.1|112176.3|112151.3|18
1739184060000|2025-02-10 10:41:00|112182.9|112157.9|112180.5|112155.5|112184.7|112159.7|112180.5|112155.5|11
1739184070000|2025-02-10 10:41:10|112178.3|112153.3|112175.3|112150.3|112179.4|112154.4|112170.5|112145.5|11
1739184080000|2025-02-10 10:41:20|112175.9|112150.9|112178.1|112153.1|112178.1|112153.1|112174.5|112149.5|17
1739184090000|2025-02-10 10:41:30|112178.3|112153.3|112188.4|112163.4|112188.4|112163.4|112178.3|112153.3|10
1739184100000|2025-02-10 10:41:40|112189.1|112164.1|112189.5|112164.5|112191.5|112166.5|112188|112163|18
1739184110000|2025-02-10 10:41:50|112189.6|112164.6|112186.8|112161.8|112190.5|112165.5|112185|112160|15
1739184120000|2025-02-10 10:42:00|112188.2|112163.2|112185.2|112160.2|112188.2|112163.2|112184.6|112159.6|13
1739184140000|2025-02-10 10:42:20|112185.3|112160.3|112186.6|112161.6|112186.6|112161.6|112184.7|112159.7|8
1739184150000|2025-02-10 10:42:30|112187|112162|112180.2|112155.2|112190.1|112165.1|112180.2|112155.2|18
1739184160000|2025-02-10 10:42:40|112180.3|112155.3|112174.8|112149.8|112180.9|112155.9|112174.4|112149.4|11
1739184170000|2025-02-10 10:42:50|112174|112149|112177.1|112152.1|112177.5|112152.5|112169.4|112144.4|12
1739184180000|2025-02-10 10:43:00|112176|112151|112175.4|112150.4|112177.2|112152.2|112175.4|112150.4|6
1739184190000|2025-02-10 10:43:10|112174.9|112149.9|112176|112151|112176|112151|112174.3|112149.3|5
1739184200000|2025-02-10 10:43:20|112174.9|112149.9|112175.9|112150.9|112175.9|112150.9|112174|112149|4
1739184210000|2025-02-10 10:43:30|112175.8|112150.8|112175|112150|112175.8|112150.8|112173.3|112148.3|11
1739184220000|2025-02-10 10:43:40|112175.5|112150.5|112175.2|112150.2|112175.5|112150.5|112174.1|112149.1|9
1739184230000|2025-02-10 10:43:50|112175.3|112150.3|112169.4|112144.4|112176.5|112151.5|112167.5|112142.5|14
1739184240000|2025-02-10 10:44:00|112170.2|112145.2|112180.2|112155.2|112180.8|112155.8|112170.2|112145.2|9
1739184250000|2025-02-10 10:44:10|112180.1|112155.1|112182|112157|112182|112157|112177.8|112152.8|11
1739184260000|2025-02-10 10:44:20|112183.1|112158.1|112183.2|112158.2|112183.2|112158.2|112183|112158|4
1739184270000|2025-02-10 10:44:30|112183.4|112158.4|112183.3|112158.3|112184.2|112159.2|112182.8|112157.8|7
1739184280000|2025-02-10 10:44:40|112183.2|112158.2|112180.8|112155.8|112183.7|112158.7|112180.8|112155.8|5
1739184290000|2025-02-10 10:44:50|112180.7|112155.7|112175.5|112150.5|112182|112157|112174|112149|12
1739184300000|2025-02-10 10:45:00|112176|112151|112165.2|112140.2|112176|112151|112164.4|112139.4|26
1739184310000|2025-02-10 10:45:10|112165.7|112140.7|112168.6|112143.6|112168.6|112143.6|112164.2|112139.2|16
1739184320000|2025-02-10 10:45:20|112168.7|112143.7|112171.8|112146.8|112177.6|112152.6|112168.7|112143.7|20
1739184330000|2025-02-10 10:45:30|112173.1|112148.1|112179.8|112154.8|112179.8|112154.8|112168.8|112143.8|23
1739184340000|2025-02-10 10:45:40|112180.2|112155.2|112180.6|112155.6|112181.4|112156.4|112179.7|112154.7|9
1739184350000|2025-02-10 10:45:50|112181.1|112156.1|112181.4|112156.4|112181.7|112156.7|112180.9|112155.9|7
1739184360000|2025-02-10 10:46:00|112182.2|112157.2|112186|112161|112186.9|112161.9|112182.2|112157.2|28
1739184370000|2025-02-10 10:46:10|112186.9|112161.9|112185|112160|112188.2|112163.2|112184.7|112159.7|14
1739184380000|2025-02-10 10:46:20|112186.3|112161.3|112197.6|112172.6|112199.6|112174.6|112186.3|112161.3|17
1739184390000|2025-02-10 10:46:30|112197.2|112172.2|112197.2|112172.2|112197.7|112172.7|112197.2|112172.2|5
1739184400000|2025-02-10 10:46:40|112197.4|112172.4|112206.7|112181.7|112207.5|112182.5|112197.4|112172.4|20
1739184410000|2025-02-10 10:46:50|112206.5|112181.5|112204.8|112179.8|112207.7|112182.7|112204.8|112179.8|14
1739184420000|2025-02-10 10:47:00|112204.1|112179.1|112207.6|112182.6|112207.6|112182.6|112201.3|112176.3|30
1739184430000|2025-02-10 10:47:10|112206.9|112181.9|112209.3|112184.3|112210.1|112185.1|112205.7|112180.7|15
1739184440000|2025-02-10 10:47:20|112209.2|112184.2|112211.9|112186.9|112212|112187|112209|112184|11
1739184450000|2025-02-10 10:47:30|112212.2|112187.2|112211.8|112186.8|112213.3|112188.3|112211.4|112186.4|19
1739184460000|2025-02-10 10:47:40|112212.1|112187.1|112212.1|112187.1|112212.1|112187.1|112211.9|112186.9|4
1739184470000|2025-02-10 10:47:50|112211.3|112186.3|112209.3|112184.3|112211.5|112186.5|112208.5|112183.5|13
1739184480000|2025-02-10 10:48:00|112209.2|112184.2|112211.5|112186.5|112211.5|112186.5|112209.1|112184.1|12
1739184490000|2025-02-10 10:48:10|112210.7|112185.7|112210.6|112185.6|112210.7|112185.7|112209|112184|11
1739184500000|2025-02-10 10:48:20|112210.7|112185.7|112210.7|112185.7|112211.2|112186.2|112209|112184|16
1739184510000|2025-02-10 10:48:30|112210.6|112185.6|112205.7|112180.7|112210.6|112185.6|112205.7|112180.7|5
1739184520000|2025-02-10 10:48:40|112206.2|112181.2|112207.3|112182.3|112212.7|112187.7|112205|112180|25
1739184530000|2025-02-10 10:48:50|112207.5|112182.5|112206.8|112181.8|112208.1|112183.1|112205.2|112180.2|14
1739184540000|2025-02-10 10:49:00|112206.7|112181.7|112206.5|112181.5|112209.5|112184.5|112206.1|112181.1|17
1739184550000|2025-02-10 10:49:10|112207|112182|112203.3|112178.3|112208.1|112183.1|112203.3|112178.3|15
1739184560000|2025-02-10 10:49:20|112204|112179|112203.4|112178.4|112204.4|112179.4|112202.9|112177.9|8
1739184570000|2025-02-10 10:49:30|112201.6|112176.6|112200.7|112175.7|112203.1|112178.1|112199.3|112174.3|17
1739184580000|2025-02-10 10:49:40|112199.8|112174.8|112194.1|112169.1|112199.8|112174.8|112189.2|112164.2|15
1739184590000|2025-02-10 10:49:50|112195.6|112170.6|112194.7|112169.7|112195.6|112170.6|112193.3|112168.3|12
1739184600000|2025-02-10 10:50:00|112193.8|112168.8|112195|112170|112195.8|112170.8|112193.7|112168.7|15
1739184610000|2025-02-10 10:50:10|112195.9|112170.9|112194.7|112169.7|112195.9|112170.9|112194|112169|9
1739184620000|2025-02-10 10:50:20|112193.7|112168.7|112197|112172|112198|112173|112193.7|112168.7|11
1739184630000|2025-02-10 10:50:30|112197.6|112172.6|112199.5|112174.5|112200.9|112175.9|112197.6|112172.6|13
1739184640000|2025-02-10 10:50:40|112200.2|112175.2|112210.2|112185.2|112213.9|112188.9|112200.2|112175.2|27
1739184650000|2025-02-10 10:50:50|112210.3|112185.3|112211|112186|112211.2|112186.2|112209.3|112184.3|8
1739184660000|2025-02-10 10:51:00|112211.1|112186.1|112204.9|112179.9|112211.1|112186.1|112204.9|112179.9|18
1739184670000|2025-02-10 10:51:10|112206.1|112181.1|112202.8|112177.8|112206.1|112181.1|112202.2|112177.2|14
1739184680000|2025-02-10 10:51:20|112202|112177|112200.6|112175.6|112202|112177|112200.5|112175.5|7
1739184690000|2025-02-10 10:51:30|112199.9|112174.9|112198.2|112173.2|112199.9|112174.9|112194.3|112169.3|26
1739184700000|2025-02-10 10:51:40|112200.1|112175.1|112201.3|112176.3|112202.2|112177.2|112200.1|112175.1|13
1739184710000|2025-02-10 10:51:50|112201.1|112176.1|112197.4|112172.4|112201.2|112176.2|112196.8|112171.8|18
1739184720000|2025-02-10 10:52:00|112197.5|112172.5|112209.4|112159.4|112214.7|112176.6|112197.4|112156.9|17
1739184730000|2025-02-10 10:52:10|112210.2|112160.2|112207.9|112157.9|112210.2|112160.2|112207.2|112157.2|11
1739184740000|2025-02-10 10:52:20|112206.7|112156.7|112207.4|112157.4|112207.4|112157.4|112203.9|112153.9|20
1739184750000|2025-02-10 10:52:30|112208.2|112158.2|112212.3|112162.3|112214.9|112164.9|112208.2|112158.2|17
1739184760000|2025-02-10 10:52:40|112213.1|112163.1|112213.1|112163.1|112214.2|112164.2|112209|112159|24
1739184770000|2025-02-10 10:52:50|112213.8|112163.8|112207.6|112157.6|112214.4|112164.4|112206.6|112156.6|30
1739184780000|2025-02-10 10:53:00|112207.9|112157.9|112191.5|112141.5|112210.1|112160.1|112189.9|112139.9|24
1739184790000|2025-02-10 10:53:10|112193.3|112143.3|112184.5|112134.5|112193.3|112143.3|112184.5|112134.5|28
1739184800000|2025-02-10 10:53:20|112182.8|112132.8|112184.2|112134.2|112184.3|112134.3|112180.8|112130.8|18
1739184810000|2025-02-10 10:53:30|112165.7|112140.7|112174.6|112124.6|112176.4|112147.3|112160.5|112124.6|19
1739184820000|2025-02-10 10:53:40|112175.1|112125.1|112170.6|112120.6|112176.6|112126.6|112164.3|112114.3|12
1739184830000|2025-02-10 10:53:50|112171.7|112121.7|112168.7|112118.7|112173.6|112123.6|112168.7|112118.7|15
1739184840000|2025-02-10 10:54:00|112169.3|112119.3|112167.4|112117.4|112170|112120|112163.6|112113.6|18
1739184850000|2025-02-10 10:54:10|112167.7|112117.7|112164.5|112114.5|112167.9|112117.9|112164.5|112114.5|8
1739184860000|2025-02-10 10:54:20|112163|112113|112134.9|112109.9|112163|112113|112134.9|112106.9|10
1739184870000|2025-02-10 10:54:30|112134.8|112109.8|112148.7|112123.7|112153.3|112128.3|112134.8|112109.8|28
1739184880000|2025-02-10 10:54:40|112149.2|112124.2|112148.4|112123.4|112151.7|112126.7|112148.4|112123.4|10
1739184890000|2025-02-10 10:54:50|112148.6|112123.6|112143.8|112118.8|112150.1|112125.1|112141.5|112116.5|19
1739184900000|2025-02-10 10:55:00|112144.4|112119.4|112134.5|112109.5|112144.4|112119.4|112134.1|112109.1|25
1739184910000|2025-02-10 10:55:10|112134.7|112109.7|112136.4|112111.4|112136.5|112111.5|112132|112107|23
1739184920000|2025-02-10 10:55:20|112135.9|112110.9|112140.1|112115.1|112143|112118|112135.9|112110.9|14
1739184930000|2025-02-10 10:55:30|112139.8|112114.8|112135.4|112110.4|112140|112115|112135.4|112110.4|10
1739184940000|2025-02-10 10:55:40|112135|112110|112134|112109|112139.7|112114.7|112132.4|112107.4|23
1739184950000|2025-02-10 10:55:50|112133.1|112108.1|112134.9|112109.9|112136.3|112111.3|112128.8|112103.8|16
1739184960000|2025-02-10 10:56:00|112134.6|112109.6|112133.4|112108.4|112134.6|112109.6|112131.8|112106.8|9
1739184970000|2025-02-10 10:56:10|112133.6|112108.6|112138.2|112113.2|112138.2|112113.2|112132.6|112107.6|7
1739184980000|2025-02-10 10:56:20|112136.9|112111.9|112137.1|112112.1|112138.5|112113.5|112132.1|112107.1|15
1739184990000|2025-02-10 10:56:30|112136.1|112111.1|112137.3|112112.3|112138.1|112113.1|112136.1|112111.1|7
1739185000000|2025-02-10 10:56:40|112136.6|112111.6|112140.2|112115.2|112140.9|112115.9|112136.6|112111.6|14
1739185010000|2025-02-10 10:56:50|112139.8|112114.8|112128.9|112103.9|112139.8|112114.8|112128.9|112103.9|11
1739185020000|2025-02-10 10:57:00|112129.5|112104.5|112124.7|112099.7|112130.9|112105.9|112124.7|112099.7|11
1739185030000|2025-02-10 10:57:10|112124.8|112099.8|112127.3|112102.3|112128.9|112103.9|112124.6|112099.6|6
1739185040000|2025-02-10 10:57:20|112127.1|112102.1|112121.4|112096.4|112127.1|112102.1|112117.6|112092.6|11
1739185050000|2025-02-10 10:57:30|112121.5|112096.5|112124.6|112099.6|112124.6|112099.6|112121.2|112096.2|18
1739185060000|2025-02-10 10:57:40|112124|112099|112121.7|112096.7|112125.5|112100.5|112119.7|112094.7|21
1739185070000|2025-02-10 10:57:50|112121.5|112096.5|112128.9|112103.9|112130.2|112105.2|112114.7|112089.7|20
1739185080000|2025-02-10 10:58:00|112128.8|112103.8|112136.4|112111.4|112136.4|112111.4|112128.8|112103.8|15
1739185090000|2025-02-10 10:58:10|112135.5|112110.5|112131.5|112106.5|112135.5|112110.5|112131.5|112106.5|12
1739185100000|2025-02-10 10:58:20|112131.6|112106.6|112138.1|112113.1|112138.9|112113.9|112128.2|112103.2|15
1739185110000|2025-02-10 10:58:30|112138.6|112113.6|112137.9|112112.9|112145.9|112120.9|112137.9|112112.9|22
1739185120000|2025-02-10 10:58:40|112138.7|112113.7|112139.7|112114.7|112139.7|112114.7|112137|112112|16
1739185130000|2025-02-10 10:58:50|112140.6|112115.6|112142.7|112117.7|112151.8|112126.8|112140.6|112115.6|27
1739185140000|2025-02-10 10:59:00|112142.6|112117.6|112145.8|112120.8|112148.5|112123.5|112142.6|112117.6|28
1739185150000|2025-02-10 10:59:10|112146.2|112121.2|112141.1|112116.1|112147.9|112122.9|112139.1|112114.1|24
1739185160000|2025-02-10 10:59:20|112140.3|112115.3|112151|112126|112152.7|112127.7|112139.1|112114.1|44
1739185170000|2025-02-10 10:59:30|112149.6|112124.6|112152.3|112127.3|112154|112129|112145.3|112120.3|30
1739185180000|2025-02-10 10:59:40|112151.8|112126.8|112150.1|112125.1|112152.9|112127.9|112147.2|112122.2|23
1739185190000|2025-02-10 10:59:50|112149.3|112124.3|112149.7|112124.7|112150.6|112125.6|112148.2|112123.2|17
1739185200000|2025-02-10 11:00:00|112152.1|112127.1|112152.8|112127.8|112162.7|112137.7|112149.8|112124.8|37
1739185210000|2025-02-10 11:00:10|112153.8|112128.8|112145|112120|112153.8|112128.8|112145|112120|22
1739185220000|2025-02-10 11:00:20|112145.1|112120.1|112142.3|112117.3|112145.1|112120.1|112132.6|112107.6|30
1739185230000|2025-02-10 11:00:30|112141.9|112116.9|112138.2|112113.2|112143.1|112118.1|112138|112113|27
1739185240000|2025-02-10 11:00:40|112138.8|112113.8|112143.1|112118.1|112145.1|112120.1|112138.7|112113.7|23
1739185250000|2025-02-10 11:00:50|112143.7|112118.7|112150.9|112125.9|112152|112127|112143.6|112118.6|25
1739185260000|2025-02-10 11:01:00|112151.8|112126.8|112148.5|112123.5|112151.8|112126.8|112144.3|112119.3|23
1739185270000|2025-02-10 11:01:10|112148.8|112123.8|112153.5|112128.5|112153.5|112128.5|112147.8|112122.8|17
1739185280000|2025-02-10 11:01:20|112152.9|112127.9|112138.7|112113.7|112153.2|112128.2|112137|112112|28
1739185290000|2025-02-10 11:01:30|112138.2|112113.2|112129.5|112104.5|112138.2|112113.2|112129.1|112104.1|25
1739185300000|2025-02-10 11:01:40|112131.3|112106.3|112142.3|112117.3|112142.8|112117.8|112131.3|112106.3|23
1739185310000|2025-02-10 11:01:50|112142|112117|112118.4|112093.4|112142|112117|112114.3|112089.3|24
1739185320000|2025-02-10 11:02:00|112118.9|112093.9|112116.8|112091.8|112119.2|112094.2|112116.8|112091.8|11
1739185330000|2025-02-10 11:02:10|112116.9|112091.9|112113.4|112088.4|112119.8|112094.8|112109.6|112084.6|29
1739185340000|2025-02-10 11:02:20|112113|112088|112117.8|112092.8|112121.7|112096.7|112109|112084|22
1739185350000|2025-02-10 11:02:30|112117.9|112092.9|112115.1|112090.1|112118.6|112093.6|112111.7|112086.7|9
1739185360000|2025-02-10 11:02:40|112114.9|112089.9|112110.9|112085.9|112119.3|112094.3|112110.9|112085.9|21
1739185370000|2025-02-10 11:02:50|112110.8|112085.8|112106.7|112081.7|112111.2|112086.2|112106.7|112081.7|9
1739185380000|2025-02-10 11:03:00|112109.2|112084.2|112101.7|112076.7|112109.2|112084.2|112093.5|112068.5|21
1739185390000|2025-02-10 11:03:10|112102|112077|112112.9|112087.9|112113|112088|112102|112077|17
1739185400000|2025-02-10 11:03:20|112112.4|112087.4|112105.3|112080.3|112112.4|112087.4|112103.4|112078.4|21
1739185410000|2025-02-10 11:03:30|112104.4|112079.4|112098.7|112073.7|112104.4|112079.4|112098|112073|10
1739185420000|2025-02-10 11:03:40|112098|112073|112092.5|112067.5|112098|112073|112090.6|112065.6|20
1739185430000|2025-02-10 11:03:50|112092.6|112067.6|112085.3|112060.3|112092.6|112067.6|112084.6|112059.6|10
1739185440000|2025-02-10 11:04:00|112085.7|112060.7|112085.5|112060.5|112086.6|112061.6|112085.4|112060.4|5
1739185450000|2025-02-10 11:04:10|112086.4|112061.4|112087.9|112062.9|112088.4|112063.4|112086.1|112061.1|12
1739185460000|2025-02-10 11:04:20|112088.3|112063.3|112086|112061|112088.6|112063.6|112086|112061|10
1739185470000|2025-02-10 11:04:30|112085.8|112060.8|112085.6|112060.6|112087.6|112062.6|112085.1|112060.1|14
1739185480000|2025-02-10 11:04:40|112086.9|112061.9|112091.1|112066.1|112094.6|112069.6|112084.5|112059.5|13
1739185490000|2025-02-10 11:04:50|112090.4|112065.4|112086.8|112061.8|112094.3|112069.3|112083.4|112058.4|16
1739185500000|2025-02-10 11:05:00|112087.4|112062.4|112086.9|112061.9|112094.4|112069.4|112084.3|112059.3|24
1739185510000|2025-02-10 11:05:10|112087.5|112062.5|112089.1|112064.1|112090.1|112065.1|112086|112061|10
1739185520000|2025-02-10 11:05:20|112092|112067|112089|112064|112092|112067|112089|112064|8
1739185530000|2025-02-10 11:05:30|112088.5|112063.5|112085.3|112035.3|112088.5|112063.5|112070.8|112033.2|20
1739185540000|2025-02-10 11:05:40|112085.2|112035.2|112074.9|112049.9|112087.3|112051.1|112074.8|112035.2|20
1739185550000|2025-02-10 11:05:50|112074.8|112049.8|112080.8|112055.8|112081.4|112056.4|112073.8|112048.8|5
1739185560000|2025-02-10 11:06:00|112080.6|112055.6|112081.8|112056.8|112081.8|112056.8|112077.9|112052.9|9
1739185570000|2025-02-10 11:06:10|112081.6|112056.6|112081.8|112056.8|112081.8|112056.8|112081.6|112056.6|2
1739185580000|2025-02-10 11:06:20|112082|112057|112082.4|112057.4|112082.4|112057.4|112080.8|112055.8|6
1739185590000|2025-02-10 11:06:30|112082.5|112057.5|112087.6|112062.6|112088.1|112063.1|112082.4|112057.4|12
1739185600000|2025-02-10 11:06:40|112087|112062|112079.1|112054.1|112087.6|112062.6|112077.8|112052.8|24
1739185610000|2025-02-10 11:06:50|112079.9|112054.9|112082.9|112057.9|112084.1|112059.1|112079.9|112054.9|9
1739185620000|2025-02-10 11:07:00|112083.3|112058.3|112083.8|112058.8|112083.8|112058.8|112082.6|112057.6|8
1739185630000|2025-02-10 11:07:10|112083.7|112058.7|112097.1|112072.1|112097.6|112072.6|112082.4|112057.4|14
1739185640000|2025-02-10 11:07:20|112097.6|112072.6|112090.7|112065.7|112097.6|112072.6|112090.7|112065.7|15
1739185650000|2025-02-10 11:07:30|112092.1|112067.1|112087.6|112062.6|112092.1|112067.1|112083.6|112058.6|31
1739185660000|2025-02-10 11:07:40|112083.2|112058.2|112083.8|112058.8|112084.9|112059.9|112080.8|112055.8|21
1739185670000|2025-02-10 11:07:50|112084|112059|112079.2|112054.2|112084.3|112059.3|112079|112054|7
1739185680000|2025-02-10 11:08:00|112079.4|112054.4|112079.9|112054.9|112080.6|112055.6|112078.3|112053.3|8
1739185690000|2025-02-10 11:08:10|112080|112055|112088.6|112063.6|112088.6|112063.6|112079|112054|9
1739185700000|2025-02-10 11:08:20|112091|112066|112093.9|112068.9|112093.9|112068.9|112087.9|112062.9|21
1739185710000|2025-02-10 11:08:30|112094.3|112069.3|112091.2|112066.2|112094.3|112069.3|112089.5|112064.5|10
1739185720000|2025-02-10 11:08:40|112091.6|112066.6|112094.9|112069.9|112096.7|112071.7|112091.6|112066.6|12
1739185730000|2025-02-10 11:08:50|112095|112070|112095|112070|112095|112070|112095|112070|1
1739185740000|2025-02-10 11:09:00|112093.4|112068.4|112077.9|112052.9|112093.4|112068.4|112072.9|112047.9|40
1739185750000|2025-02-10 11:09:10|112076|112051|112079.4|112054.4|112081.4|112056.4|112075.6|112050.6|20
1739185760000|2025-02-10 11:09:20|112080|112055|112082.1|112057.1|112085.4|112060.4|112080|112055|24
1739185770000|2025-02-10 11:09:30|112080.4|112055.4|112070.2|112045.2|112080.4|112055.4|112070.2|112045.2|17
1739185780000|2025-02-10 11:09:40|112070.3|112045.3|112070.7|112045.7|112071.1|112046.1|112070.3|112045.3|4
1739185790000|2025-02-10 11:09:50|112070|112045|112069.9|112044.9|112070.3|112045.3|112068.4|112043.4|9
1739185800000|2025-02-10 11:10:00|112070|112045|112072.1|112047.1|112072.9|112047.9|112069.9|112044.9|7
1739185810000|2025-02-10 11:10:10|112072.2|112047.2|112074.8|112049.8|112076|112051|112070.6|112045.6|14
1739185820000|2025-02-10 11:10:20|112074.6|112049.6|112070.6|112045.6|112080.2|112055.2|112064.8|112039.8|21
1739185830000|2025-02-10 11:10:30|112070.5|112045.5|112066.8|112041.8|112072.5|112047.5|112065.9|112040.9|23
1739185840000|2025-02-10 11:10:40|112067.6|112042.6|112067.1|112042.1|112069.2|112044.2|112062.4|112037.4|11
1739185850000|2025-02-10 11:10:50|112066.3|112041.3|112067.3|112042.3|112067.3|112042.3|112062.7|112037.7|17
1739185860000|2025-02-10 11:11:00|112067.5|112042.5|112068.6|112043.6|112068.8|112043.8|112067.4|112042.4|12
1739185870000|2025-02-10 11:11:10|112068.7|112043.7|112069.3|112044.3|112070.2|112045.2|112068.7|112043.7|4
1739185880000|2025-02-10 11:11:20|112069.7|112044.7|112069.3|112044.3|112069.7|112044.7|112069.3|112044.3|2
1739185890000|2025-02-10 11:11:30|112068.7|112043.7|112070.7|112045.7|112072.4|112047.4|112068|112043|10
1739185900000|2025-02-10 11:11:40|112070.1|112045.1|112072.3|112047.3|112072.3|112047.3|112069.8|112044.8|9
1739185910000|2025-02-10 11:11:50|112072.9|112047.9|112076.9|112051.9|112076.9|112051.9|112072.9|112047.9|13
1739185920000|2025-02-10 11:12:00|112076.7|112051.7|112076.6|112051.6|112077|112052|112074.7|112049.7|8
1739185930000|2025-02-10 11:12:10|112077.6|112052.6|112077.7|112052.7|112078.2|112053.2|112077.6|112052.6|4
1739185940000|2025-02-10 11:12:20|112077.6|112052.6|112084.4|112059.4|112084.4|112059.4|112076.4|112051.4|16
1739185950000|2025-02-10 11:12:30|112082.4|112057.4|112087.2|112062.2|112088.3|112063.3|112081|112056|16
1739185960000|2025-02-10 11:12:40|112088.6|112063.6|112094.9|112069.9|112097|112072|112083.3|112058.3|29
1739185970000|2025-02-10 11:12:50|112094.6|112069.6|112091|112066|112094.6|112069.6|112090.7|112065.7|15
1739185980000|2025-02-10 11:13:00|112090|112065|112106.4|112081.4|112108.4|112083.4|112088.5|112063.5|23
1739185990000|2025-02-10 11:13:10|112106.7|112081.7|112109|112084|112110.4|112085.4|112106.3|112081.3|13
1739186000000|2025-02-10 11:13:20|112109.6|112084.6|112114.2|112089.2|112114.8|112089.8|112109.6|112084.6|21
1739186010000|2025-02-10 11:13:30|112114.8|112089.8|112105.8|112080.8|112114.8|112089.8|112105|112080|13
1739186020000|2025-02-10 11:13:40|112103.9|112078.9|112104.6|112079.6|112106.3|112081.3|112103.9|112078.9|20
1739186030000|2025-02-10 11:13:50|112105.2|112080.2|112101.6|112076.6|112105.7|112080.7|112101.6|112076.6|19
1739186040000|2025-02-10 11:14:00|112104|112079|112109.4|112084.4|112109.4|112084.4|112104|112079|22
1739186050000|2025-02-10 11:14:10|112110.1|112085.1|112104.4|112079.4|112110.8|112085.8|112102.4|112077.4|16
1739186060000|2025-02-10 11:14:20|112103.7|112078.7|112098.5|112073.5|112103.7|112078.7|112098.5|112073.5|26
1739186070000|2025-02-10 11:14:30|112099.7|112074.7|112095.3|112070.3|112102.6|112077.6|112095.2|112070.2|27
1739186080000|2025-02-10 11:14:40|112094.7|112069.7|112095.4|112070.4|112095.4|112070.4|112093.7|112068.7|8
1739186090000|2025-02-10 11:14:50|112096.1|112071.1|112104.8|112079.8|112106.2|112081.2|112095|112070|20
1739186100000|2025-02-10 11:15:00|112104|112079|112096|112071|112104|112079|112095.1|112070.1|17
1739186110000|2025-02-10 11:15:10|112096.7|112071.7|112099|112074|112099.7|112074.7|112096.6|112071.6|6
1739186120000|2025-02-10 11:15:20|112095.8|112070.8|112101.1|112076.1|112103.2|112078.2|112095.8|112070.8|13
1739186130000|2025-02-10 11:15:30|112100.7|112075.7|112094.9|112069.9|112102.6|112077.6|112092.3|112067.3|20
1739186140000|2025-02-10 11:15:40|112095.1|112070.1|112093.3|112068.3|112095.1|112070.1|112091.3|112066.3|19
1739186150000|2025-02-10 11:15:50|112093.9|112068.9|112092.5|112067.5|112095.3|112070.3|112091.7|112066.7|15
1739186160000|2025-02-10 11:16:00|112092.9|112067.9|112091.8|112066.8|112094|112069|112091.8|112066.8|17
1739186170000|2025-02-10 11:16:10|112089.4|112064.4|112098.7|112073.7|112101.4|112076.4|112086.4|112061.4|23
1739186180000|2025-02-10 11:16:20|112098.8|112073.8|112077.8|112052.8|112099.2|112074.2|112076.6|112051.6|26
1739186190000|2025-02-10 11:16:30|112077.3|112052.3|112093.6|112068.6|112094.8|112069.8|112077.1|112052.1|25
1739186200000|2025-02-10 11:16:40|112092.9|112067.9|112091|112066|112092.9|112067.9|112083.5|112058.5|22
1739186210000|2025-02-10 11:16:50|112090.1|112065.1|112094|112069|112094.8|112069.8|112089.2|112064.2|16
1739186220000|2025-02-10 11:17:00|112093.1|112068.1|112092.6|112067.6|112094.5|112069.5|112091|112066|14
1739186230000|2025-02-10 11:17:10|112093.6|112068.6|112093.2|112068.2|112093.6|112068.6|112092.3|112067.3|13
1739186240000|2025-02-10 11:17:20|112093.6|112068.6|112098.1|112073.1|112098.1|112073.1|112086.8|112061.8|22
1739186250000|2025-02-10 11:17:30|112097.3|112072.3|112094.6|112069.6|112097.3|112072.3|112092.1|112067.1|11
1739186260000|2025-02-10 11:17:40|112094.3|112069.3|112089.5|112064.5|112095.4|112070.4|112087.5|112062.5|18
1739186270000|2025-02-10 11:17:50|112089.9|112064.9|112089.6|112064.6|112091.2|112066.2|112088.8|112063.8|17
1739186280000|2025-02-10 11:18:00|112090.2|112065.2|112089.1|112064.1|112090.7|112065.7|112089.1|112064.1|9
1739186290000|2025-02-10 11:18:10|112088|112063|112089.4|112064.4|112089.4|112064.4|112085.1|112060.1|19
1739186300000|2025-02-10 11:18:20|112088.5|112063.5|112086.2|112061.2|112088.5|112063.5|112081.9|112056.9|8
1739186310000|2025-02-10 11:18:30|112087|112062|112080.5|112055.5|112087|112062|112075.8|112050.8|22
1739186320000|2025-02-10 11:18:40|112080.4|112055.4|112078.2|112053.2|112082.8|112057.8|112075.3|112050.3|25
1739186330000|2025-02-10 11:18:50|112078.9|112053.9|112077.7|112052.7|112078.9|112053.9|112076.8|112051.8|13
1739186340000|2025-02-10 11:19:00|112078.2|112053.2|112080.2|112055.2|112082.2|112057.2|112077.4|112052.4|20
1739186350000|2025-02-10 11:19:10|112080.7|112055.7|112077|112052|112080.7|112055.7|112075.2|112050.2|17
1739186360000|2025-02-10 11:19:20|112077.8|112052.8|112084.3|112059.3|112084.6|112059.6|112077.8|112052.8|25
1739186370000|2025-02-10 11:19:30|112084|112059|112084.5|112059.5|112084.5|112059.5|112083.7|112058.7|9
1739186380000|2025-02-10 11:19:40|112085|112060|112085.6|112060.6|112089.3|112064.3|112082.6|112057.6|18
1739186390000|2025-02-10 11:19:50|112086.6|112061.6|112087.8|112062.8|112088.7|112063.7|112086.6|112061.6|6
1739186400000|2025-02-10 11:20:00|112087.9|112062.9|112101.6|112076.6|112101.6|112076.6|112087.9|112062.9|25
1739186410000|2025-02-10 11:20:10|112104.9|112079.9|112098.5|112073.5|112110|112085|112097.2|112072.2|29
1739186420000|2025-02-10 11:20:20|112097.9|112072.9|112099.2|112074.2|112101.3|112076.3|112097.9|112072.9|13
1739186430000|2025-02-10 11:20:30|112098.4|112073.4|112099.3|112074.3|112100|112075|112098.2|112073.2|9
1739186440000|2025-02-10 11:20:40|112098.9|112073.9|112101.9|112076.9|112101.9|112076.9|112098.7|112073.7|14
1739186450000|2025-02-10 11:20:50|112102.3|112077.3|112106.6|112081.6|112106.6|112081.6|112102|112077|16
1739186460000|2025-02-10 11:21:00|112105.9|112080.9|112098.5|112073.5|112106.4|112081.4|112093|112068|25
1739186470000|2025-02-10 11:21:10|112098|112073|112101.8|112076.8|112101.8|112076.8|112098|112073|13
1739186480000|2025-02-10 11:21:20|112102.6|112077.6|112110.1|112085.1|112110.1|112085.1|112102.6|112077.6|12
1739186490000|2025-02-10 11:21:30|112109.8|112084.8|112110.6|112085.6|112111.9|112086.9|112109.8|112084.8|14
1739186500000|2025-02-10 11:21:40|112110.4|112085.4|112108.4|112083.4|112110.5|112085.5|112106|112081|29
1739186510000|2025-02-10 11:21:50|112108|112083|112105|112080|112108|112083|112104.4|112079.4|16
1739186520000|2025-02-10 11:22:00|112104.3|112079.3|112104.8|112079.8|112109.3|112084.3|112104|112079|17
1739186530000|2025-02-10 11:22:10|112104.3|112079.3|112093.6|112068.6|112106.2|112081.2|112093.1|112068.1|31
1739186540000|2025-02-10 11:22:20|112094.3|112069.3|112091.3|112066.3|112095.2|112070.2|112089.6|112064.6|21
1739186550000|2025-02-10 11:22:30|112092|112067|112091.1|112066.1|112094.1|112069.1|112090|112065|19
1739186560000|2025-02-10 11:22:40|112092|112067|112093.3|112068.3|112093.3|112068.3|112091.5|112066.5|12
1739186570000|2025-02-10 11:22:50|112092.6|112067.6|112086.5|112061.5|112092.6|112067.6|112086.5|112061.5|19
1739186580000|2025-02-10 11:23:00|112086.9|112061.9|112081.9|112056.9|112089.2|112064.2|112080.7|112055.7|35
1739186590000|2025-02-10 11:23:10|112082.2|112057.2|112092|112067|112092|112067|112077.6|112052.6|24
1739186600000|2025-02-10 11:23:20|112092.9|112067.9|112090|112065|112094.1|112069.1|112086.6|112061.6|21
1739186610000|2025-02-10 11:23:30|112090.1|112065.1|112091.1|112066.1|112091.1|112066.1|112087.4|112062.4|12
1739186620000|2025-02-10 11:23:40|112091.2|112066.2|112097.4|112072.4|112102.3|112077.3|112091.2|112066.2|20
1739186630000|2025-02-10 11:23:50|112098.4|112073.4|112101.5|112076.5|112101.5|112076.5|112098.4|112073.4|3
1739186640000|2025-02-10 11:24:00|112102|112077|112102.1|112077.1|112102.1|112077.1|112100.6|112075.6|7
1739186650000|2025-02-10 11:24:10|112102|112077|112110.7|112085.7|112111.3|112086.3|112102|112077|20
1739186660000|2025-02-10 11:24:20|112110.1|112085.1|112108.5|112083.5|112110.6|112085.6|112108.5|112083.5|10
1739186670000|2025-02-10 11:24:30|112108.4|112083.4|112104.4|112079.4|112109.2|112084.2|112104.4|112079.4|23
1739186680000|2025-02-10 11:24:40|112104.3|112079.3|112098.1|112073.1|112104.3|112079.3|112096.2|112071.2|20
1739186690000|2025-02-10 11:24:50|112100.3|112075.3|112090.3|112065.3|112101.7|112076.7|112085.4|112060.4|30
1739186700000|2025-02-10 11:25:00|112089.7|112064.7|112087.8|112062.8|112091.1|112066.1|112086.8|112061.8|33
1739186710000|2025-02-10 11:25:10|112088.7|112063.7|112087|112062|112090.7|112065.7|112086.4|112061.4|26
1739186720000|2025-02-10 11:25:20|112085.9|112060.9|112086.4|112061.4|112086.6|112061.6|112084.2|112059.2|17
1739186730000|2025-02-10 11:25:30|112086.6|112061.6|112073.4|112048.4|112086.6|112061.6|112073.4|112048.4|7
1739186740000|2025-02-10 11:25:40|112070.8|112045.8|112077.1|112052.1|112077.1|112052.1|112064|112039|22
1739186750000|2025-02-10 11:25:50|112077.5|112052.5|112080.7|112055.7|112080.7|112055.7|112076.3|112051.3|10
1739186760000|2025-02-10 11:26:00|112079.4|112054.4|112072.1|112047.1|112079.4|112054.4|112070.1|112045.1|19
1739186770000|2025-02-10 11:26:10|112072.6|112047.6|112076.7|112051.7|112077.5|112052.5|112072.5|112047.5|8
1739186780000|2025-02-10 11:26:20|112076.8|112051.8|112071.2|112046.2|112078.5|112053.5|112071.2|112046.2|11
1739186790000|2025-02-10 11:26:30|112070.5|112045.5|112064.8|112039.8|112070.5|112045.5|112059.5|112034.5|23
1739186800000|2025-02-10 11:26:40|112063|112038|112066.9|112041.9|112069.6|112044.6|112063|112038|26
1739186810000|2025-02-10 11:26:50|112066.1|112041.1|112058.7|112033.7|112066.8|112041.8|112056.3|112031.3|21
1739186820000|2025-02-10 11:27:00|112058.1|112033.1|112058.9|112033.9|112061.3|112036.3|112055.2|112030.2|23
1739186830000|2025-02-10 11:27:10|112058.2|112033.2|112063|112038|112063|112038|112058.2|112033.2|14
1739186840000|2025-02-10 11:27:20|112063.4|112038.4|112054.5|112029.5|112064.3|112039.3|112053.1|112028.1|17
1739186850000|2025-02-10 11:27:30|112054.3|112029.3|112050.8|112025.8|112054.3|112029.3|112047.9|112022.9|23
1739186860000|2025-02-10 11:27:40|112050.4|112025.4|112049|112024|112051.3|112026.3|112048.8|112023.8|15
1739186870000|2025-02-10 11:27:50|112049.8|112024.8|112047.1|112022.1|112050.8|112025.8|112045.7|112020.7|30
1739186880000|2025-02-10 11:28:00|112049|112024|112053.1|112028.1|112053.1|112028.1|112045.3|112020.3|14
1739186890000|2025-02-10 11:28:10|112053.2|112028.2|112049|112024|112053.3|112028.3|112048.3|112023.3|9
1739186900000|2025-02-10 11:28:20|112048.9|112023.9|112045.9|112020.9|112048.9|112023.9|112043.3|112018.3|6
1739186910000|2025-02-10 11:28:30|112045.1|112020.1|112046.1|112021.1|112046.1|112021.1|112043.3|112018.3|8
1739186920000|2025-02-10 11:28:40|112046.7|112021.7|112051.6|112026.6|112052.2|112027.2|112046.7|112021.7|13
1739186930000|2025-02-10 11:28:50|112051.1|112026.1|112052.3|112027.3|112052.3|112027.3|112051.1|112026.1|5
1739186940000|2025-02-10 11:29:00|112052.5|112027.5|112048.7|112023.7|112052.7|112027.7|112048.7|112023.7|10
1739186950000|2025-02-10 11:29:10|112048.2|112023.2|112051.1|112026.1|112051.1|112026.1|112048.2|112023.2|6
1739186960000|2025-02-10 11:29:20|112050.6|112025.6|112055.3|112030.3|112055.9|112030.9|112050.2|112025.2|16
1739186970000|2025-02-10 11:29:30|112054.9|112029.9|112055.5|112030.5|112056.1|112031.1|112054.3|112029.3|17
1739186980000|2025-02-10 11:29:40|112055.4|112030.4|112053.9|112028.9|112061.1|112036.1|112053.2|112028.2|23
1739186990000|2025-02-10 11:29:50|112053.2|112028.2|112056.1|112031.1|112057.1|112032.1|112050.9|112025.9|28
1739187000000|2025-02-10 11:30:00|112056.2|112031.2|112057.6|112032.6|112059|112034|112050.4|112025.4|23
1739187010000|2025-02-10 11:30:10|112057.7|112032.7|112048.6|112023.6|112058|112033|112048.6|112023.6|21
1739187020000|2025-02-10 11:30:20|112048.7|112023.7|112054.2|112029.2|112059|112034|112048.7|112023.7|19
1739187030000|2025-02-10 11:30:30|112056.5|112031.5|112058.1|112033.1|112058.9|112033.9|112051.2|112026.2|26
1739187040000|2025-02-10 11:30:40|112058.8|112033.8|112057.7|112032.7|112062.6|112037.6|112057.7|112032.7|26
1739187050000|2025-02-10 11:30:50|112056.7|112031.7|112060.1|112035.1|112061.3|112036.3|112051.9|112026.9|17
1739187060000|2025-02-10 11:31:00|112059.9|112034.9|112046.7|112021.7|112060.4|112035.4|112042.2|112017.2|29
1739187070000|2025-02-10 11:31:10|112046.5|112021.5|112045.3|112020.3|112046.9|112021.9|112042.5|112017.5|27
1739187080000|2025-02-10 11:31:20|112045.2|112020.2|112046.5|112021.5|112050.1|112025.1|112042.6|112017.6|27
1739187090000|2025-02-10 11:31:30|112046.8|112021.8|112042.3|112017.3|112047.3|112022.3|112041.8|112016.8|16
1739187100000|2025-02-10 11:31:40|112039.4|112014.4|112041.5|112016.5|112044.7|112019.7|112039.4|112014.4|20
1739187110000|2025-02-10 11:31:50|112041.7|112016.7|112044.1|112019.1|112044.1|112019.1|112041.3|112016.3|13
1739187120000|2025-02-10 11:32:00|112044.7|112019.7|112050.2|112025.2|112050.9|112025.9|112040.2|112015.2|30
1739187130000|2025-02-10 11:32:10|112051|112026|112040.4|112015.4|112051|112026|112039.2|112014.2|25
1739187140000|2025-02-10 11:32:20|112041.2|112016.2|112047.3|112022.3|112047.7|112022.7|112041.2|112016.2|17
1739187150000|2025-02-10 11:32:30|112047.5|112022.5|112055|112030|112055.5|112030.5|112047.5|112022.5|25
1739187160000|2025-02-10 11:32:40|112055.5|112030.5|112051|112026|112055.5|112030.5|112050.3|112025.3|21
1739187170000|2025-02-10 11:32:50|112052.3|112027.3|112051.5|112026.5|112053.5|112028.5|112045.6|112020.6|32
1739187180000|2025-02-10 11:33:00|112052.4|112027.4|112044.9|112019.9|112053.4|112028.4|112044|112019|34
1739187190000|2025-02-10 11:33:10|112045|112020|112047.2|112022.2|112048.2|112023.2|112045|112020|10
1739187200000|2025-02-10 11:33:20|112047.1|112022.1|112048.2|112023.2|112051.9|112026.9|112045.8|112020.8|27
1739187210000|2025-02-10 11:33:30|112049.3|112024.3|112044.2|112019.2|112053.2|112028.2|112042.1|112017.1|19
1739187220000|2025-02-10 11:33:40|112045.4|112020.4|112043.5|112018.5|112050.4|112025.4|112041.1|112016.1|25
1739187230000|2025-02-10 11:33:50|112044.2|112019.2|112039.6|112014.6|112046.3|112021.3|112035.9|112010.9|16
1739187240000|2025-02-10 11:34:00|112040.3|112015.3|112035.9|112010.9|112040.3|112015.3|112033.6|112008.6|21
1739187250000|2025-02-10 11:34:10|112035.5|112010.5|112043.2|112018.2|112044.1|112019.1|112033.7|112008.7|28
1739187260000|2025-02-10 11:34:20|112042.5|112017.5|112047.1|112022.1|112047.1|112022.1|112042.5|112017.5|16
1739187270000|2025-02-10 11:34:30|112046.5|112021.5|112053.1|112028.1|112053.7|112028.7|112046.5|112021.5|12
1739187280000|2025-02-10 11:34:40|112053.4|112028.4|112054.1|112029.1|112055.1|112030.1|112052.8|112027.8|20
1739187290000|2025-02-10 11:34:50|112053.8|112028.8|112046.6|112021.6|112054|112029|112046.4|112021.4|8
1739187300000|2025-02-10 11:35:00|112047.6|112022.6|112046.2|112021.2|112047.6|112022.6|112045.7|112020.7|14
1739187310000|2025-02-10 11:35:10|112046.3|112021.3|112045.7|112020.7|112047|112022|112045.7|112020.7|7
1739187320000|2025-02-10 11:35:20|112045.6|112020.6|112044.7|112019.7|112045.6|112020.6|112044.2|112019.2|6
1739187330000|2025-02-10 11:35:30|112044.8|112019.8|112053.9|112028.9|112055|112030|112044.8|112019.8|23
1739187340000|2025-02-10 11:35:40|112053.1|112028.1|112054.2|112029.2|112054.2|112029.2|112050.6|112025.6|16
1739187350000|2025-02-10 11:35:50|112053.4|112028.4|112051.2|112026.2|112054.2|112029.2|112051.2|112026.2|9
1739187360000|2025-02-10 11:36:00|112050|112025|112049.1|112024.1|112050.8|112025.8|112048.6|112023.6|10
1739187370000|2025-02-10 11:36:10|112049.4|112024.4|112049.1|112024.1|112049.7|112024.7|112049.1|112024.1|5
1739187380000|2025-02-10 11:36:20|112049.2|112024.2|112049.6|112024.6|112056.8|112031.8|112048.1|112023.1|25
1739187390000|2025-02-10 11:36:30|112050.5|112025.5|112052.8|112027.8|112056.5|112031.5|112050.5|112025.5|23
1739187400000|2025-02-10 11:36:40|112053.3|112028.3|112053.1|112028.1|112053.3|112028.3|112052.5|112027.5|4
1739187410000|2025-02-10 11:36:50|112053|112028|112047|112022|112053.1|112028.1|112047|112022|15
1739187420000|2025-02-10 11:37:00|112048.3|112023.3|112052.4|112027.4|112052.4|112027.4|112048.1|112023.1|10
1739187430000|2025-02-10 11:37:10|112052.6|112027.6|112052.1|112027.1|112055.1|112030.1|112051.5|112026.5|9
1739187440000|2025-02-10 11:37:20|112053.3|112028.3|112054.1|112029.1|112056.1|112031.1|112053.3|112028.3|9
1739187450000|2025-02-10 11:37:30|112053.8|112028.8|112052.1|112027.1|112055|112030|112052.1|112027.1|8
1739187460000|2025-02-10 11:37:40|112052.8|112027.8|112059.6|112034.6|112060.2|112035.2|112052.8|112027.8|15
1739187470000|2025-02-10 11:37:50|112059.2|112034.2|112055.5|112030.5|112059.2|112034.2|112054.3|112029.3|17
1739187480000|2025-02-10 11:38:00|112054.7|112029.7|112025.6|112000.6|112054.7|112029.7|112025.6|112000.6|26
1739187490000|2025-02-10 11:38:10|112026.2|112001.2|112035.8|112010.8|112036|112011|112025.4|112000.4|16
1739187500000|2025-02-10 11:38:20|112037.5|112012.5|112053.5|112028.5|112053.5|112028.5|112037.5|112012.5|27
1739187510000|2025-02-10 11:38:30|112053.7|112028.7|112060|112035|112060.5|112035.5|112053.5|112028.5|20
1739187520000|2025-02-10 11:38:40|112059.3|112034.3|112062.2|112037.2|112065.5|112040.5|112059.3|112034.3|21
1739187530000|2025-02-10 11:38:50|112062.1|112037.1|112062.6|112037.6|112064.9|112039.9|112061.7|112036.7|18
1739187540000|2025-02-10 11:39:00|112060.9|112035.9|112059.5|112034.5|112062.2|112037.2|112059.2|112034.2|14
1739187550000|2025-02-10 11:39:10|112059.4|112034.4|112060.4|112035.4|112060.4|112035.4|112058.7|112033.7|9
1739187560000|2025-02-10 11:39:20|112060.3|112035.3|112061.6|112036.6|112062.2|112037.2|112060.3|112035.3|9
1739187570000|2025-02-10 11:39:30|112062.2|112037.2|112063.9|112038.9|112065.2|112040.2|112061.8|112036.8|12
1739187580000|2025-02-10 11:39:40|112064.7|112039.7|112061.9|112036.9|112067.8|112042.8|112059.1|112034.1|20
1739187590000|2025-02-10 11:39:50|112061.6|112036.6|112065.7|112040.7|112067|112042|112061.3|112036.3|17
1739187600000|2025-02-10 11:40:00|112065.4|112040.4|112061.9|112036.9|112068.1|112043.1|112060.9|112035.9|22
1739187610000|2025-02-10 11:40:10|112061.8|112036.8|112065.4|112040.4|112066.2|112041.2|112061.8|112036.8|12
1739187620000|2025-02-10 11:40:20|112066|112041|112073.2|112048.2|112073.4|112048.4|112065.4|112040.4|20
1739187630000|2025-02-10 11:40:30|112073.3|112048.3|112073.3|112048.3|112073.6|112048.6|112071.3|112046.3|22
1739187640000|2025-02-10 11:40:40|112073.1|112048.1|112073.8|112048.8|112074.2|112049.2|112070.6|112045.6|14
1739187650000|2025-02-10 11:40:50|112072.9|112047.9|112069.2|112044.2|112072.9|112047.9|112065.1|112040.1|22
1739187660000|2025-02-10 11:41:00|112069.1|112044.1|112070|112045|112070|112045|112069.1|112044.1|3
1739187670000|2025-02-10 11:41:10|112070.6|112045.6|112057.9|112032.9|112071.2|112046.2|112057.9|112032.9|22
1739187680000|2025-02-10 11:41:20|112057.3|112032.3|112052|112027|112057.3|112032.3|112050.9|112025.9|20
1739187690000|2025-02-10 11:41:30|112051.3|112026.3|112053|112028|112054.8|112029.8|112044.9|112019.9|21
1739187700000|2025-02-10 11:41:40|112052.3|112027.3|112055.5|112030.5|112055.5|112030.5|112051.9|112026.9|11
1739187710000|2025-02-10 11:41:50|112055.9|112030.9|112058.1|112033.1|112059.6|112034.6|112055.9|112030.9|9
1739187720000|2025-02-10 11:42:00|112057.1|112032.1|112056.1|112031.1|112058.5|112033.5|112056.1|112031.1|11
1739187730000|2025-02-10 11:42:10|112056|112031|112056.2|112031.2|112063|112038|112051.5|112026.5|23
1739187740000|2025-02-10 11:42:20|112056.6|112031.6|112054.9|112029.9|112056.9|112031.9|112052.6|112027.6|21
1739187750000|2025-02-10 11:42:30|112054.7|112029.7|112054.3|112029.3|112058.8|112033.8|112052.1|112027.1|30
1739187760000|2025-02-10 11:42:40|112054.4|112029.4|112055.1|112030.1|112055.1|112030.1|112051.8|112026.8|12
1739187770000|2025-02-10 11:42:50|112055.6|112030.6|112056.4|112031.4|112060.5|112035.5|112055.6|112030.6|17
1739187780000|2025-02-10 11:43:00|112056.5|112031.5|112059.9|112034.9|112059.9|112034.9|112056.4|112031.4|6
1739187790000|2025-02-10 11:43:10|112059.4|112034.4|112073.1|112048.1|112073.1|112048.1|112059.4|112034.4|22
1739187800000|2025-02-10 11:43:20|112073.9|112048.9|112073.5|112048.5|112073.9|112048.9|112073.5|112048.5|3
1739187810000|2025-02-10 11:43:30|112073.2|112048.2|112073.4|112048.4|112073.5|112048.5|112072.5|112047.5|10
1739187820000|2025-02-10 11:43:40|112074.2|112049.2|112067.2|112042.2|112076.6|112051.6|112067.2|112042.2|25
1739187830000|2025-02-10 11:43:50|112066.8|112041.8|112066|112041|112068.7|112043.7|112064.7|112039.7|21
1739187840000|2025-02-10 11:44:00|112065.7|112040.7|112063.8|112038.8|112065.7|112040.7|112062.4|112037.4|23
1739187850000|2025-02-10 11:44:10|112064.6|112039.6|112063.1|112038.1|112064.6|112039.6|112059|112034|35
1739187860000|2025-02-10 11:44:20|112062.9|112037.9|112061.6|112036.6|112062.9|112037.9|112056.2|112031.2|26
1739187870000|2025-02-10 11:44:30|112061.7|112036.7|112056.3|112031.3|112061.9|112036.9|112053.5|112028.5|20
1739187880000|2025-02-10 11:44:40|112056.8|112031.8|112058.3|112033.3|112058.4|112033.4|112056.2|112031.2|18
1739187890000|2025-02-10 11:44:50|112058.1|112033.1|112061.2|112036.2|112062.5|112037.5|112057.9|112032.9|23
1739187900000|2025-02-10 11:45:00|112061.8|112036.8|112072.8|112047.8|112074.3|112049.3|112061.1|112036.1|28
1739187910000|2025-02-10 11:45:10|112074|112049|112079.5|112054.5|112079.5|112054.5|112071.5|112046.5|22
1739187920000|2025-02-10 11:45:20|112080.3|112055.3|112091.8|112066.8|112092.3|112067.3|112080.3|112055.3|26
1739187930000|2025-02-10 11:45:30|112092.5|112067.5|112081.1|112056.1|112093.1|112068.1|112081.1|112056.1|22
1739187940000|2025-02-10 11:45:40|112080.2|112055.2|112071.5|112046.5|112080.5|112055.5|112071.5|112046.5|10
1739187950000|2025-02-10 11:45:50|112071.6|112046.6|112076.3|112051.3|112076.4|112051.4|112071.6|112046.6|13
1739187960000|2025-02-10 11:46:00|112077.3|112052.3|112085.3|112060.3|112085.5|112060.5|112077.3|112052.3|10
1739187970000|2025-02-10 11:46:10|112084.4|112059.4|112086.9|112061.9|112086.9|112061.9|112082.9|112057.9|11
1739187980000|2025-02-10 11:46:20|112087|112062|112087|112062|112087|112062|112086.9|112061.9|3
1739187990000|2025-02-10 11:46:30|112087.1|112062.1|112091.4|112066.4|112091.4|112066.4|112085.6|112060.6|12
1739188000000|2025-02-10 11:46:40|112092|112067|112092.7|112067.7|112094.6|112069.6|112090.5|112065.5|12
1739188010000|2025-02-10 11:46:50|112092.6|112067.6|112084.7|112059.7|112092.7|112067.7|112082.1|112057.1|18
1739188020000|2025-02-10 11:47:00|112084.3|112059.3|112084.7|112059.7|112085.5|112060.5|112080.9|112055.9|15
1739188030000|2025-02-10 11:47:10|112084.8|112059.8|112081.8|112056.8|112084.8|112059.8|112077.4|112052.4|17
1739188040000|2025-02-10 11:47:20|112081.2|112056.2|112079.8|112054.8|112082.9|112057.9|112075.9|112050.9|29
1739188050000|2025-02-10 11:47:30|112080.6|112055.6|112077.5|112052.5|112082.1|112057.1|112076.3|112051.3|46
1739188060000|2025-02-10 11:47:40|112077.1|112052.1|112075.5|112050.5|112077.1|112052.1|112075.5|112050.5|4
1739188070000|2025-02-10 11:47:50|112076|112051|112075.9|112050.9|112076.2|112051.2|112075.9|112050.9|6
1739188080000|2025-02-10 11:48:00|112076.6|112051.6|112076.3|112051.3|112086.1|112061.1|112075.2|112050.2|35
1739188090000|2025-02-10 11:48:10|112075.8|112050.8|112081.8|112056.8|112081.8|112056.8|112075.3|112050.3|10
1739188100000|2025-02-10 11:48:20|112089.5|112064.5|112077.6|112052.6|112089.6|112064.6|112074|112049|8
1739188110000|2025-02-10 11:48:30|112077.7|112052.7|112082.3|112057.3|112083.1|112058.1|112077.7|112052.7|8
1739188120000|2025-02-10 11:48:40|112082.4|112057.4|112079.7|112054.7|112082.5|112057.5|112078.5|112053.5|13
1739188130000|2025-02-10 11:48:50|112080.1|112055.1|112078|112053|112082.2|112057.2|112075.3|112050.3|22
1739188140000|2025-02-10 11:49:00|112078.6|112053.6|112078.9|112053.9|112079.8|112054.8|112076.6|112051.6|30
1739188150000|2025-02-10 11:49:10|112078.7|112053.7|112081.6|112056.6|112081.6|112056.6|112076.5|112051.5|22
1739188160000|2025-02-10 11:49:20|112085.5|112060.5|112088.3|112063.3|112090.4|112065.4|112085.5|112060.5|22
1739188170000|2025-02-10 11:49:30|112088.8|112063.8|112088.4|112063.4|112092.4|112067.4|112086.3|112061.3|25
1739188180000|2025-02-10 11:49:40|112087.9|112062.9|112088.1|112063.1|112088.6|112063.6|112084.9|112059.9|24
1739188190000|2025-02-10 11:49:50|112089|112064|112087.7|112062.7|112090.2|112065.2|112087.3|112062.3|22
1739188200000|2025-02-10 11:50:00|112088|112063|112088.2|112063.2|112088.2|112063.2|112087.4|112062.4|6
1739188210000|2025-02-10 11:50:10|112087.9|112062.9|112088.7|112063.7|112088.9|112063.9|112087.8|112062.8|8
1739188220000|2025-02-10 11:50:20|112088.9|112063.9|112090.9|112065.9|112090.9|112065.9|112076.3|112051.3|27
1739188230000|2025-02-10 11:50:30|112090.6|112065.6|112108.7|112083.7|112110.3|112085.3|112090.6|112065.6|21
1739188240000|2025-02-10 11:50:40|112109|112084|112101.9|112076.9|112109.1|112084.1|112100.1|112075.1|12
1739188250000|2025-02-10 11:50:50|112101.2|112076.2|112108.4|112083.4|112108.4|112083.4|112100.3|112075.3|15
1739188260000|2025-02-10 11:51:00|112109.7|112084.7|112105.9|112080.9|112113|112088|112105.9|112080.9|14
1739188270000|2025-02-10 11:51:10|112105.3|112080.3|112103.6|112078.6|112107|112082|112103.4|112078.4|23
1739188280000|2025-02-10 11:51:20|112103.1|112078.1|112102.3|112077.3|112103.8|112078.8|112099.4|112074.4|24
1739188290000|2025-02-10 11:51:30|112103|112078|112106.5|112081.5|112108.4|112083.4|112102.4|112077.4|12
1739188300000|2025-02-10 11:51:40|112106.9|112081.9|112105.2|112080.2|112106.9|112081.9|112104.4|112079.4|6
1739188310000|2025-02-10 11:51:50|112105|112080|112110.3|112085.3|112110.3|112085.3|112104.9|112079.9|6
1739188320000|2025-02-10 11:52:00|112109.6|112084.6|112114.9|112089.9|112114.9|112089.9|112109.6|112084.6|11
1739188330000|2025-02-10 11:52:10|112115|112090|112104.9|112079.9|112115|112090|112102.5|112077.5|7
1739188340000|2025-02-10 11:52:20|112103.4|112078.4|112110.5|112085.5|112110.5|112085.5|112103.4|112078.4|37
1739188350000|2025-02-10 11:52:30|112107.3|112082.3|112108.7|112083.7|112109.4|112084.4|112106.4|112081.4|30
1739188360000|2025-02-10 11:52:40|112109.4|112084.4|112116.1|112091.1|112116.1|112091.1|112109.4|112084.4|12
1739188370000|2025-02-10 11:52:50|112115.3|112090.3|112110.6|112085.6|112115.3|112090.3|112110.6|112085.6|13
1739188380000|2025-02-10 11:53:00|112110.4|112085.4|112104.8|112079.8|112110.5|112085.5|112104.6|112079.6|9
1739188390000|2025-02-10 11:53:10|112104.5|112079.5|112106|112081|112106|112081|112104.3|112079.3|12
1739188400000|2025-02-10 11:53:20|112106.1|112081.1|112110.8|112085.8|112110.8|112085.8|112104.8|112079.8|12
1739188410000|2025-02-10 11:53:30|112109.1|112084.1|112114.1|112089.1|112114.1|112089.1|112108.5|112083.5|12
1739188420000|2025-02-10 11:53:40|112114.2|112089.2|112110.7|112085.7|112114.2|112089.2|112110.7|112085.7|12
1739188430000|2025-02-10 11:53:50|112111.4|112086.4|112114.1|112089.1|112114.1|112089.1|112111.1|112086.1|17
1739188440000|2025-02-10 11:54:00|112114.4|112089.4|112105|112080|112114.4|112089.4|112104.7|112079.7|14
1739188450000|2025-02-10 11:54:10|112104.2|112079.2|112109.3|112084.3|112109.3|112084.3|112104.2|112079.2|20
1739188460000|2025-02-10 11:54:20|112109.8|112084.8|112111.2|112086.2|112112|112087|112109.6|112084.6|11
1739188470000|2025-02-10 11:54:30|112110.4|112085.4|112118.2|112093.2|112119.7|112094.7|112110|112085|10
1739188480000|2025-02-10 11:54:40|112118.8|112093.8|112122.8|112097.8|112122.8|112097.8|112118.6|112093.6|15
1739188490000|2025-02-10 11:54:50|112123|112098|112125|112100|112126|112101|112122.9|112097.9|8
1739188500000|2025-02-10 11:55:00|112125.5|112100.5|112127.8|112102.8|112127.8|112102.8|112125|112100|8
1739188510000|2025-02-10 11:55:10|112128.2|112103.2|112121.7|112096.7|112128.2|112103.2|112120.7|112095.7|11
1739188520000|2025-02-10 11:55:20|112121.3|112096.3|112110.3|112085.3|112121.3|112096.3|112110.3|112085.3|20
1739188530000|2025-02-10 11:55:30|112110.2|112085.2|112109|112084|112111.1|112086.1|112108.1|112083.1|20
1739188540000|2025-02-10 11:55:40|112108|112083|112106.9|112081.9|112108|112083|112105.1|112080.1|16
1739188550000|2025-02-10 11:55:50|112107|112082|112104.8|112079.8|112107.1|112082.1|112104.1|112079.1|9
1739188560000|2025-02-10 11:56:00|112105|112080|112109.7|112084.7|112109.7|112084.7|112105|112080|11
1739188570000|2025-02-10 11:56:10|112109.9|112084.9|112119.9|112094.9|112119.9|112094.9|112109.7|112084.7|19
1739188580000|2025-02-10 11:56:20|112119.6|112094.6|112120.9|112095.9|112121|112096|112119.6|112094.6|8
1739188590000|2025-02-10 11:56:30|112121.1|112096.1|112124.5|112099.5|112126.2|112101.2|112120.2|112095.2|9
1739188600000|2025-02-10 11:56:40|112126.2|112101.2|112126.5|112101.5|112126.7|112101.7|112122|112097|15
1739188610000|2025-02-10 11:56:50|112126.6|112101.6|112126.9|112101.9|112126.9|112101.9|112124.1|112099.1|12
1739188620000|2025-02-10 11:57:00|112127.8|112102.8|112125.5|112100.5|112138.2|112113.2|112123.6|112098.6|32
1739188630000|2025-02-10 11:57:10|112124.8|112099.8|112120.8|112095.8|112128.4|112103.4|112116.2|112091.2|37
1739188640000|2025-02-10 11:57:20|112121.1|112096.1|112127.9|112102.9|112129|112104|112116.6|112091.6|38
1739188650000|2025-02-10 11:57:30|112128.6|112103.6|112131.2|112106.2|112132.3|112107.3|112128.5|112103.5|10
1739188660000|2025-02-10 11:57:40|112131|112106|112134.1|112109.1|112135.2|112110.2|112131|112106|24
1739188670000|2025-02-10 11:57:50|112134.2|112109.2|112134.4|112109.4|112135.6|112110.6|112133.5|112108.5|17
1739188680000|2025-02-10 11:58:00|112134.6|112109.6|112143.3|112118.3|112144.6|112119.6|112133.5|112108.5|29
1739188690000|2025-02-10 11:58:10|112142.2|112117.2|112139.7|112114.7|112143.5|112118.5|112136.3|112111.3|38
1739188700000|2025-02-10 11:58:20|112139.8|112114.8|112139.5|112114.5|112141.5|112116.5|112138.9|112113.9|32
1739188710000|2025-02-10 11:58:30|112139.1|112114.1|112141.3|112116.3|112141.3|112116.3|112139|112114|27
1739188720000|2025-02-10 11:58:40|112141.2|112116.2|112150.7|112125.7|112154.9|112129.9|112139.8|112114.8|45
1739188730000|2025-02-10 11:58:50|112152.1|112127.1|112151.2|112126.2|112152.4|112127.4|112148.2|112123.2|32
1739188740000|2025-02-10 11:59:00|112150.8|112125.8|112152|112127|112155.4|112130.4|112150.4|112125.4|26
1739188750000|2025-02-10 11:59:10|112152.4|112127.4|112163.8|112138.8|112177.3|112139.7|112152.4|112121.7|41
1739188760000|2025-02-10 11:59:20|112163.2|112138.2|112166.2|112141.2|112166.2|112141.2|112159.8|112134.8|37
1739188770000|2025-02-10 11:59:30|112166.6|112141.6|112164.6|112139.6|112169.1|112144.1|112158.7|112133.7|44
1739188780000|2025-02-10 11:59:40|112165.5|112140.5|112169|112144|112169.6|112144.6|112164.2|112139.2|25
1739188790000|2025-02-10 11:59:50|112165.3|112140.3|112164.2|112139.2|112168.9|112143.9|112161.5|112136.5|35
1739188800000|2025-02-10 12:00:00|112165.6|112140.6|112172.2|112147.2|112173.4|112148.4|112159.2|112134.2|37
1739188810000|2025-02-10 12:00:10|112172|112147|112175.7|112150.7|112175.7|112150.7|112170.6|112145.6|25
1739188820000|2025-02-10 12:00:20|112174.5|112149.5|112170.5|112145.5|112174.5|112149.5|112164.7|112139.7|23
1739188830000|2025-02-10 12:00:30|112171.2|112146.2|112181.9|112156.9|112189.7|112164.7|112170.4|112145.4|33
1739188840000|2025-02-10 12:00:40|112182.5|112157.5|112183.7|112158.7|112184.9|112159.9|112181.8|112156.8|24
1739188850000|2025-02-10 12:00:50|112184.4|112159.4|112176.6|112151.6|112184.4|112159.4|112173.4|112148.4|25
1739188860000|2025-02-10 12:01:00|112175.5|112150.5|112174.4|112149.4|112175.5|112150.5|112163.6|112138.6|36
1739188870000|2025-02-10 12:01:10|112174.6|112149.6|112171.5|112146.5|112176.5|112151.5|112169.7|112144.7|21
1739188880000|2025-02-10 12:01:20|112172.2|112147.2|112171.5|112146.5|112173.3|112148.3|112167.7|112142.7|14
1739188890000|2025-02-10 12:01:30|112170.7|112145.7|112174|112149|112174.5|112149.5|112169.8|112144.8|10
1739188900000|2025-02-10 12:01:40|112173.4|112148.4|112178.2|112153.2|112186.4|112161.4|112172.4|112147.4|34
1739188910000|2025-02-10 12:01:50|112177.6|112152.6|112175.5|112150.5|112177.6|112152.6|112173.6|112148.6|10
1739188920000|2025-02-10 12:02:00|112175.9|112150.9|112185.3|112160.3|112185.3|112160.3|112167|112142|34
1739188930000|2025-02-10 12:02:10|112186|112161|112182.8|112157.8|112188.8|112163.8|112182.1|112157.1|27
1739188940000|2025-02-10 12:02:20|112183|112158|112188.6|112163.6|112189.4|112164.4|112183|112158|22
1739188950000|2025-02-10 12:02:30|112187.7|112162.7|112177.2|112152.2|112188.6|112163.6|112176.1|112151.1|31
1739188960000|2025-02-10 12:02:40|112178.3|112153.3|112174.5|112149.5|112181.4|112156.4|112174.3|112149.3|30
1739188970000|2025-02-10 12:02:50|112174.7|112149.7|112173.6|112148.6|112176|112151|112172.8|112147.8|26
1739188980000|2025-02-10 12:03:00|112174.1|112149.1|112172.2|112147.2|112179.8|112154.8|112170.9|112145.9|37
1739188990000|2025-02-10 12:03:10|112171.7|112146.7|112169|112144|112171.7|112146.7|112167.2|112142.2|16
1739189000000|2025-02-10 12:03:20|112168.7|112143.7|112166.6|112141.6|112175.8|112150.8|112165.1|112140.1|36
1739189010000|2025-02-10 12:03:30|112167.1|112142.1|112165|112140|112167.9|112142.9|112162.9|112137.9|17
1739189020000|2025-02-10 12:03:40|112165.4|112140.4|112166.5|112141.5|112168.9|112143.9|112163.8|112138.8|25
1739189030000|2025-02-10 12:03:50|112165|112140|112169|112144|112169.6|112144.6|112164|112139|15
1739189040000|2025-02-10 12:04:00|112168.4|112143.4|112175.2|112150.2|112175.9|112150.9|112168.4|112143.4|13
1739189050000|2025-02-10 12:04:10|112175.4|112150.4|112177.7|112152.7|112177.9|112152.9|112174.3|112149.3|9
1739189060000|2025-02-10 12:04:20|112178.3|112153.3|112181.8|112156.8|112182.4|112157.4|112177.6|112152.6|17
1739189070000|2025-02-10 12:04:30|112181|112156|112175.5|112150.5|112181|112156|112173.7|112148.7|25
1739189080000|2025-02-10 12:04:40|112175.3|112150.3|112174.1|112149.1|112177.7|112152.7|112171.9|112146.9|23
1739189090000|2025-02-10 12:04:50|112174.7|112149.7|112180.5|112155.5|112182.2|112157.2|112174.1|112149.1|14
1739189100000|2025-02-10 12:05:00|112181.4|112156.4|112185.9|112160.9|112186.7|112161.7|112180|112155|16
1739189110000|2025-02-10 12:05:10|112186.5|112161.5|112185.6|112160.6|112186.5|112161.5|112183.8|112158.8|11
1739189120000|2025-02-10 12:05:20|112185.5|112160.5|112185|112160|112186|112161|112184.7|112159.7|12
1739189130000|2025-02-10 12:05:30|112184.8|112159.8|112183.7|112158.7|112186.7|112161.7|112183.6|112158.6|24
1739189140000|2025-02-10 12:05:40|112183.8|112158.8|112184.6|112159.6|112184.6|112159.6|112183.5|112158.5|6
1739189150000|2025-02-10 12:05:50|112184.1|112159.1|112189.9|112164.9|112190.6|112165.6|112183.9|112158.9|7
1739189160000|2025-02-10 12:06:00|112189.3|112164.3|112196.8|112171.8|112201.2|112176.2|112187.9|112162.9|30
1739189170000|2025-02-10 12:06:10|112196.4|112171.4|112198.1|112173.1|112198.8|112173.8|112196.2|112171.2|13
1739189180000|2025-02-10 12:06:20|112198|112173|112195.7|112170.7|112198|112173|112195.2|112170.2|14
1739189190000|2025-02-10 12:06:30|112196.3|112171.3|112201.3|112176.3|112201.3|112176.3|112194.6|112169.6|26
1739189200000|2025-02-10 12:06:40|112202.1|112177.1|112205.6|112180.6|112206.7|112181.7|112202.1|112177.1|16
1739189210000|2025-02-10 12:06:50|112206.2|112181.2|112209|112184|112211.5|112186.5|112206.2|112181.2|24
1739189220000|2025-02-10 12:07:00|112208.3|112183.3|112200.9|112175.9|112208.3|112183.3|112199.8|112174.8|29
1739189230000|2025-02-10 12:07:10|112200.3|112175.3|112199.6|112174.6|112202|112177|112198.1|112173.1|15
1739189240000|2025-02-10 12:07:20|112199.2|112174.2|112200.2|112175.2|112200.7|112175.7|112199.2|112174.2|14
1739189250000|2025-02-10 12:07:30|112199.9|112174.9|112193|112168|112199.9|112174.9|112191.4|112166.4|14
1739189260000|2025-02-10 12:07:40|112191.9|112166.9|112193.3|112168.3|112194|112169|112189.4|112164.4|16
1739189270000|2025-02-10 12:07:50|112193.1|112168.1|112207|112182|112207|112182|112193.1|112168.1|28
1739189280000|2025-02-10 12:08:00|112206|112181|112239.5|112214.5|112244.7|112219.7|112205.8|112180.8|45
1739189290000|2025-02-10 12:08:10|112237.5|112212.5|112236.4|112211.4|112247.9|112222.9|112231.6|112206.6|48
1739189300000|2025-02-10 12:08:20|112235.3|112210.3|112230.3|112205.3|112235.3|112210.3|112226.2|112201.2|33
1739189310000|2025-02-10 12:08:30|112230.8|112205.8|112236.1|112211.1|112236.1|112211.1|112228.3|112203.3|28
1739189320000|2025-02-10 12:08:40|112235.4|112210.4|112237.6|112212.6|112241.9|112216.9|112235.4|112210.4|35
1739189330000|2025-02-10 12:08:50|112238.9|112213.9|112234|112209|112239.4|112214.4|112229.9|112204.9|36
1739189340000|2025-02-10 12:09:00|112234.7|112209.7|112233.3|112208.3|112240.7|112215.7|112229.2|112204.2|35
1739189350000|2025-02-10 12:09:10|112233|112208|112231.2|112206.2|112233.3|112208.3|112229.3|112204.3|20
1739189360000|2025-02-10 12:09:20|112232.1|112207.1|112236.3|112211.3|112237.2|112212.2|112229.4|112204.4|32
1739189370000|2025-02-10 12:09:30|112236.6|112211.6|112234.9|112209.9|112238.1|112213.1|112233.1|112208.1|18
1739189380000|2025-02-10 12:09:40|112235.5|112210.5|112238|112213|112246.6|112221.6|112235.5|112210.5|33
1739189390000|2025-02-10 12:09:50|112238.3|112213.3|112241.6|112216.6|112241.9|112216.9|112236.2|112211.2|23
1739189400000|2025-02-10 12:10:00|112242.4|112217.4|112243.1|112218.1|112243.7|112218.7|112241.2|112216.2|15
1739189410000|2025-02-10 12:10:10|112243.8|112218.8|112235.5|112210.5|112243.8|112218.8|112231.5|112206.5|28
1739189420000|2025-02-10 12:10:20|112235.3|112210.3|112236.8|112211.8|112238.1|112213.1|112228.3|112203.3|22
1739189430000|2025-02-10 12:10:30|112237.4|112212.4|112236.9|112211.9|112238.2|112213.2|112236.5|112211.5|11
1739189440000|2025-02-10 12:10:40|112236.1|112211.1|112236.5|112211.5|112239.7|112214.7|112234.8|112209.8|15
1739189450000|2025-02-10 12:10:50|112237.8|112212.8|112234.1|112209.1|112240|112215|112233.2|112208.2|23
1739189460000|2025-02-10 12:11:00|112234.7|112209.7|112236.8|112211.8|112236.8|112211.8|112233.4|112208.4|15
1739189470000|2025-02-10 12:11:10|112236.3|112211.3|112237.9|112212.9|112237.9|112212.9|112235.4|112210.4|19
1739189480000|2025-02-10 12:11:20|112237.6|112212.6|112230.6|112205.6|112238.6|112213.6|112229|112204|27
1739189490000|2025-02-10 12:11:30|112230.8|112205.8|112245.4|112220.4|112245.4|112220.4|112230.7|112205.7|32
1739189500000|2025-02-10 12:11:40|112244.7|112219.7|112235.2|112210.2|112246.2|112221.2|112235.2|112210.2|49
1739189510000|2025-02-10 12:11:50|112238.5|112213.5|112232.7|112207.7|112241.2|112216.2|112230.7|112205.7|48
1739189520000|2025-02-10 12:12:00|112232.4|112207.4|112238.4|112213.4|112239.3|112214.3|112231|112206|35
1739189530000|2025-02-10 12:12:10|112239.3|112214.3|112236.8|112211.8|112250.8|112225.8|112236.8|112211.8|51
1739189540000|2025-02-10 12:12:20|112235.7|112210.7|112237.2|112212.2|112238.5|112213.5|112229.8|112204.8|37
1739189550000|2025-02-10 12:12:30|112237.1|112212.1|112242.5|112217.5|112242.5|112217.5|112237.1|112212.1|31
1739189560000|2025-02-10 12:12:40|112242.7|112217.7|112240.1|112215.1|112243.1|112218.1|112237.6|112212.6|35
1739189570000|2025-02-10 12:12:50|112239.6|112214.6|112232.7|112207.7|112240.7|112215.7|112231.5|112206.5|26
1739189580000|2025-02-10 12:13:00|112232.8|112207.8|112242.8|112217.8|112247|112222|112232.7|112207.7|37
1739189590000|2025-02-10 12:13:10|112241.4|112216.4|112239.9|112214.9|112241.4|112216.4|112237.2|112212.2|21
1739189600000|2025-02-10 12:13:20|112240.5|112215.5|112245.1|112220.1|112245.9|112220.9|112240.5|112215.5|11
1739189610000|2025-02-10 12:13:30|112244.6|112219.6|112254.8|112229.8|112254.8|112229.8|112243.8|112218.8|41
1739189620000|2025-02-10 12:13:40|112253.8|112228.8|112256|112231|112256|112231|112246.5|112221.5|39
1739189630000|2025-02-10 12:13:50|112255.3|112230.3|112266.6|112241.6|112271.6|112246.6|112254.3|112229.3|57
1739189640000|2025-02-10 12:14:00|112269.1|112244.1|112273.2|112248.2|112276.7|112251.7|112266.8|112241.8|54
1739189650000|2025-02-10 12:14:10|112274|112249|112270.2|112245.2|112275.2|112250.2|112267.3|112242.3|37
1739189660000|2025-02-10 12:14:20|112271.8|112246.8|112270.8|112245.8|112273.7|112248.7|112269.6|112244.6|28
1739189670000|2025-02-10 12:14:30|112270.7|112245.7|112271.2|112246.2|112271.7|112246.7|112264.4|112239.4|40
1739189680000|2025-02-10 12:14:40|112272|112247|112268|112243|112277.1|112252.1|112266.4|112241.4|28
1739189690000|2025-02-10 12:14:50|112268.9|112243.9|112273.8|112248.8|112274.8|112249.8|112261.4|112236.4|19
1739189700000|2025-02-10 12:15:00|112273.5|112248.5|112259.4|112234.4|112273.5|112248.5|112258.9|112233.9|35
1739189710000|2025-02-10 12:15:10|112260.1|112235.1|112262.6|112237.6|112266.5|112241.5|112258.4|112233.4|23
1739189720000|2025-02-10 12:15:20|112261.7|112236.7|112252.3|112227.3|112261.7|112236.7|112247.3|112222.3|47
1739189730000|2025-02-10 12:15:30|112252.2|112227.2|112252.6|112227.6|112255.3|112230.3|112250.6|112225.6|37
1739189740000|2025-02-10 12:15:40|112253.6|112228.6|112247.7|112222.7|112255|112230|112246.3|112221.3|43
1739189750000|2025-02-10 12:15:50|112248.6|112223.6|112246.9|112221.9|112250.3|112225.3|112242.2|112217.2|47
1739189760000|2025-02-10 12:16:00|112244.4|112219.4|112245.9|112220.9|112249.4|112224.4|112242.3|112217.3|52
1739189770000|2025-02-10 12:16:10|112245.6|112220.6|112241.7|112216.7|112249.2|112224.2|112241|112216|46
1739189780000|2025-02-10 12:16:20|112239.1|112214.1|112253.2|112228.2|112253.2|112228.2|112236.4|112211.4|28
1739189790000|2025-02-10 12:16:30|112253.7|112228.7|112258.8|112233.8|112259.3|112234.3|112245.3|112220.3|42
1739189800000|2025-02-10 12:16:40|112258.9|112233.9|112262.6|112237.6|112264.2|112239.2|112258.3|112233.3|25
1739189810000|2025-02-10 12:16:50|112262.7|112237.7|112267.6|112242.6|112272|112247|112262.7|112237.7|57
1739189820000|2025-02-10 12:17:00|112267.7|112242.7|112270.2|112245.2|112270.2|112245.2|112263.2|112238.2|31
1739189830000|2025-02-10 12:17:10|112270.9|112245.9|112271.2|112246.2|112275.6|112250.6|112269.8|112244.8|33
1739189840000|2025-02-10 12:17:20|112272.5|112247.5|112271.3|112246.3|112275.1|112250.1|112270.4|112245.4|31
1739189850000|2025-02-10 12:17:30|112270.4|112245.4|112272.7|112247.7|112274.8|112249.8|112270.4|112245.4|38
1739189860000|2025-02-10 12:17:40|112271.1|112246.1|112269.9|112244.9|112272.8|112247.8|112267.8|112242.8|31
1739189870000|2025-02-10 12:17:50|112270.8|112245.8|112269.3|112244.3|112272.5|112247.5|112266.3|112241.3|42
1739189880000|2025-02-10 12:18:00|112270.4|112245.4|112266.6|112241.6|112270.7|112245.7|112265.8|112240.8|42
1739189890000|2025-02-10 12:18:10|112266.8|112241.8|112261.4|112236.4|112269.1|112244.1|112258.9|112233.9|22
1739189900000|2025-02-10 12:18:20|112262.1|112237.1|112259.7|112234.7|112262.6|112237.6|112259.5|112234.5|27
1739189910000|2025-02-10 12:18:30|112260.4|112235.4|112261.6|112236.6|112267.7|112242.7|112259.4|112234.4|59
1739189920000|2025-02-10 12:18:40|112260.7|112235.7|112264.3|112239.3|112264.6|112239.6|112257.5|112232.5|51
1739189930000|2025-02-10 12:18:50|112261.2|112236.2|112264.3|112239.3|112265.9|112240.9|112261.2|112236.2|41
1739189940000|2025-02-10 12:19:00|112265|112240|112255.7|112230.7|112265.5|112240.5|112255.6|112230.6|34
1739189950000|2025-02-10 12:19:10|112256.6|112231.6|112259.5|112234.5|112260|112235|112253.8|112228.8|27
1739189960000|2025-02-10 12:19:20|112257.6|112232.6|112260|112235|112260|112235|112257.6|112232.6|14
1739189970000|2025-02-10 12:19:30|112259|112234|112266.3|112241.3|112266.6|112241.6|112258.4|112233.4|20
1739189980000|2025-02-10 12:19:40|112266.4|112241.4|112271.7|112246.7|112275.8|112250.8|112264.8|112239.8|32
1739189990000|2025-02-10 12:19:50|112273.2|112248.2|112273.9|112248.9|112275.4|112250.4|112272|112247|23
1739190000000|2025-02-10 12:20:00|112273.8|112248.8|112270.4|112245.4|112275.3|112250.3|112269.6|112244.6|36
1739190010000|2025-02-10 12:20:10|112270.8|112245.8|112268.8|112243.8|112270.8|112245.8|112267.3|112242.3|10
1739190020000|2025-02-10 12:20:20|112269.2|112244.2|112264|112239|112270.6|112245.6|112264|112239|18
1739190030000|2025-02-10 12:20:30|112264.9|112239.9|112256.8|112231.8|112264.9|112239.9|112256.8|112231.8|15
1739190040000|2025-02-10 12:20:40|112257.3|112232.3|112261.3|112236.3|112263.6|112238.6|112257.3|112232.3|24
1739190050000|2025-02-10 12:20:50|112260.6|112235.6|112263.2|112238.2|112268.3|112243.3|112255.8|112230.8|46
1739190060000|2025-02-10 12:21:00|112263.6|112238.6|112262.3|112237.3|112263.6|112238.6|112261.3|112236.3|13
1739190070000|2025-02-10 12:21:10|112261|112236|112259.1|112234.1|112263.3|112238.3|112258.6|112233.6|38
1739190080000|2025-02-10 12:21:20|112255.7|112230.7|112258.6|112233.6|112260.9|112235.9|112255.7|112230.7|27
1739190090000|2025-02-10 12:21:30|112258.7|112233.7|112271.7|112246.7|112272.6|112247.6|112258.7|112233.7|31
1739190100000|2025-02-10 12:21:40|112270.8|112245.8|112269.1|112244.1|112273.1|112248.1|112265.4|112240.4|50
1739190110000|2025-02-10 12:21:50|112269|112244|112258.4|112233.4|112270|112245|112258.3|112233.3|18
1739190120000|2025-02-10 12:22:00|112257|112232|112258.7|112233.7|112259.3|112234.3|112255.3|112230.3|34
1739190130000|2025-02-10 12:22:10|112258.5|112233.5|112255.4|112230.4|112259.2|112234.2|112252.7|112227.7|28
1739190140000|2025-02-10 12:22:20|112255.3|112230.3|112248.5|112223.5|112255.3|112230.3|112248.3|112223.3|17
1739190150000|2025-02-10 12:22:30|112248.3|112223.3|112243.9|112218.9|112248.9|112223.9|112243.9|112218.9|17
1739190160000|2025-02-10 12:22:40|112244.7|112219.7|112233.1|112208.1|112245.6|112220.6|112233.1|112208.1|27
1739190170000|2025-02-10 12:22:50|112232|112207|112229.9|112204.9|112232|112207|112228.7|112203.7|16
1739190180000|2025-02-10 12:23:00|112230|112205|112235.3|112210.3|112235.4|112210.4|112228|112203|27
1739190190000|2025-02-10 12:23:10|112235.9|112210.9|112232.4|112207.4|112235.9|112210.9|112231.5|112206.5|22
1739190200000|2025-02-10 12:23:20|112230.3|112205.3|112238.8|112213.8|112238.8|112213.8|112230.3|112205.3|28
1739190210000|2025-02-10 12:23:30|112239|112214|112234.2|112209.2|112239.5|112214.5|112233.4|112208.4|20
1739190220000|2025-02-10 12:23:40|112232.2|112207.2|112230|112205|112234.1|112209.1|112224.8|112199.8|32
1739190230000|2025-02-10 12:23:50|112230.4|112205.4|112223.5|112198.5|112230.4|112205.4|112223.5|112198.5|18
1739190240000|2025-02-10 12:24:00|112223.3|112198.3|112223.1|112198.1|112225.7|112200.7|112221.7|112196.7|32
1739190250000|2025-02-10 12:24:10|112223.7|112198.7|112223.7|112198.7|112223.7|112198.7|112221.9|112196.9|7
1739190260000|2025-02-10 12:24:20|112222.8|112197.8|112223.6|112198.6|112227.1|112202.1|112222.1|112197.1|30
1739190270000|2025-02-10 12:24:30|112222.7|112197.7|112223.3|112198.3|112225.1|112200.1|112219.2|112194.2|28
1739190280000|2025-02-10 12:24:40|112222|112197|112226.1|112201.1|112226.9|112201.9|112222|112197|18
1739190290000|2025-02-10 12:24:50|112225.1|112200.1|112224.9|112199.9|112227.5|112202.5|112224.9|112199.9|10
1739190300000|2025-02-10 12:25:00|112225.6|112200.6|112230.6|112205.6|112231.7|112206.7|112225.6|112200.6|12
1739190310000|2025-02-10 12:25:10|112231.5|112206.5|112234.4|112209.4|112240.6|112215.6|112230.5|112205.5|23
1739190320000|2025-02-10 12:25:20|112233.7|112208.7|112229.1|112204.1|112233.7|112208.7|112226.9|112201.9|21
1739190330000|2025-02-10 12:25:30|112229.2|112204.2|112233.7|112208.7|112234.2|112209.2|112226.6|112201.6|26
1739190340000|2025-02-10 12:25:40|112233.6|112208.6|112224.5|112199.5|112233.6|112208.6|112223|112198|16
1739190350000|2025-02-10 12:25:50|112224.3|112199.3|112226.3|112201.3|112226.3|112201.3|112223.1|112198.1|8
1739190360000|2025-02-10 12:26:00|112225.9|112200.9|112220.1|112195.1|112226.3|112201.3|112218.3|112193.3|30
1739190370000|2025-02-10 12:26:10|112220.4|112195.4|112223.5|112198.5|112226.2|112201.2|112220.4|112195.4|17
1739190380000|2025-02-10 12:26:20|112223.3|112198.3|112224|112199|112224|112199|112223.1|112198.1|9
1739190390000|2025-02-10 12:26:30|112224.8|112199.8|112219.9|112194.9|112224.8|112199.8|112219|112194|15
1739190400000|2025-02-10 12:26:40|112221.8|112196.8|112220|112195|112221.8|112196.8|112219.9|112194.9|6
1739190410000|2025-02-10 12:26:50|112219.2|112194.2|112208.4|112183.4|112219.2|112194.2|112207.8|112182.8|23
1739190420000|2025-02-10 12:27:00|112206|112181|112209.8|112184.8|112211|112186|112205.8|112180.8|31
1739190430000|2025-02-10 12:27:10|112210.6|112185.6|112210|112185|112212|112187|112208.4|112183.4|20
1739190440000|2025-02-10 12:27:20|112210.4|112185.4|112215.7|112190.7|112216.7|112191.7|112210.4|112185.4|9
1739190450000|2025-02-10 12:27:30|112214.9|112189.9|112222.7|112197.7|112223.5|112198.5|112214.9|112189.9|17
1739190460000|2025-02-10 12:27:40|112222.1|112197.1|112219.3|112194.3|112222.7|112197.7|112219.3|112194.3|8
1739190470000|2025-02-10 12:27:50|112219.4|112194.4|112219.6|112194.6|112221.4|112196.4|112219.4|112194.4|8
1739190480000|2025-02-10 12:28:00|112219.4|112194.4|112215.3|112190.3|112219.4|112194.4|112214.1|112189.1|5
1739190490000|2025-02-10 12:28:10|112215.5|112190.5|112219.5|112194.5|112219.5|112194.5|112215.3|112190.3|9
1739190500000|2025-02-10 12:28:20|112219.9|112194.9|112211.3|112186.3|112226.5|112201.5|112210.1|112185.1|15
1739190510000|2025-02-10 12:28:30|112210.3|112185.3|112215.2|112190.2|112216.1|112191.1|112210.3|112185.3|17
1739190520000|2025-02-10 12:28:40|112214.7|112189.7|112217.2|112192.2|112217.2|112192.2|112212.9|112187.9|18
1739190530000|2025-02-10 12:28:50|112218.3|112193.3|112218.5|112193.5|112219.5|112194.5|112218.3|112193.3|7
1739190540000|2025-02-10 12:29:00|112218.4|112193.4|112216.8|112191.8|112218.4|112193.4|112212.2|112187.2|11
1739190550000|2025-02-10 12:29:10|112216|112191|112214.8|112189.8|112220.4|112195.4|112214.8|112189.8|12
1739190570000|2025-02-10 12:29:30|112213.9|112188.9|112213.7|112188.7|112213.9|112188.9|112213.6|112188.6|3
1739190580000|2025-02-10 12:29:40|112213.8|112188.8|112214.4|112189.4|112214.4|112189.4|112213.7|112188.7|4
1739190600000|2025-02-10 12:30:00|112215.6|112190.6|112204.1|112179.1|112215.6|112190.6|112201.2|112176.2|21
1739190610000|2025-02-10 12:30:10|112206.2|112181.2|112200.8|112175.8|112206.2|112181.2|112200.8|112175.8|23
1739190620000|2025-02-10 12:30:20|112199.2|112174.2|112185.8|112160.8|112200.4|112175.4|112179|112154|38
1739190630000|2025-02-10 12:30:30|112186.5|112161.5|112190.2|112165.2|112194.7|112169.7|112181.2|112156.2|45
1739190640000|2025-02-10 12:30:40|112189.5|112164.5|112192.6|112167.6|112201.6|112176.6|112189.5|112164.5|35
1739190650000|2025-02-10 12:30:50|112192.4|112167.4|112191.9|112166.9|112194.1|112169.1|112190.2|112165.2|24
1739190660000|2025-02-10 12:31:00|112191.1|112166.1|112189|112164|112191.2|112166.2|112185.9|112160.9|28
1739190670000|2025-02-10 12:31:10|112186.2|112161.2|112185.1|112160.1|112187.9|112162.9|112179.9|112154.9|38
1739190680000|2025-02-10 12:31:20|112185.4|112160.4|112205.1|112180.1|112205.1|112180.1|112185.4|112160.4|29
1739190690000|2025-02-10 12:31:30|112203.7|112178.7|112205.8|112180.8|112207.6|112182.6|112200|112175|18
1739190700000|2025-02-10 12:31:40|112205.6|112180.6|112205.5|112180.5|112206.1|112181.1|112204|112179|7
1739190710000|2025-02-10 12:31:50|112207.1|112182.1|112209|112184|112214.9|112189.9|112207.1|112182.1|17
1739190720000|2025-02-10 12:32:00|112199.4|112174.4|112201.5|112176.5|112202.2|112177.2|112198.9|112173.9|12
1739190730000|2025-02-10 12:32:10|112201.4|112176.4|112201|112176|112202|112177|112201|112176|5
1739190740000|2025-02-10 12:32:20|112200.2|112175.2|112181.8|112156.8|112200.2|112175.2|112179.2|112154.2|30
1739190750000|2025-02-10 12:32:30|112181.5|112156.5|112178.2|112153.2|112183|112158|112177.7|112152.7|20
1739190760000|2025-02-10 12:32:40|112177.7|112152.7|112174.4|112149.4|112178.4|112153.4|112174.4|112149.4|21
1739190770000|2025-02-10 12:32:50|112175.1|112150.1|112178|112153|112179.3|112154.3|112174.6|112149.6|16
1739190780000|2025-02-10 12:33:00|112178.6|112153.6|112180.8|112155.8|112183.9|112158.9|112172.7|112147.7|26
1739190790000|2025-02-10 12:33:10|112181.7|112156.7|112178.9|112153.9|112182.8|112157.8|112176.4|112151.4|25
1739190800000|2025-02-10 12:33:20|112179.5|112154.5|112187.8|112162.8|112190.7|112165.7|112179.5|112154.5|13
1739190810000|2025-02-10 12:33:30|112189.5|112164.5|112191.7|112166.7|112195.2|112170.2|112187.8|112162.8|16
1739190820000|2025-02-10 12:33:40|112192.3|112167.3|112196.3|112171.3|112198.7|112173.7|112189.1|112164.1|15
1739190830000|2025-02-10 12:33:50|112194.5|112169.5|112189|112164|112196.1|112171.1|112187|112162|8
1739190840000|2025-02-10 12:34:00|112188.9|112163.9|112190.2|112165.2|112190.3|112165.3|112188.4|112163.4|15
1739190850000|2025-02-10 12:34:10|112189.8|112164.8|112193.2|112168.2|112193.2|112168.2|112189.7|112164.7|13
1739190860000|2025-02-10 12:34:20|112190.5|112165.5|112192.5|112167.5|112197.9|112172.9|112189.5|112164.5|26
1739190870000|2025-02-10 12:34:30|112192.8|112167.8|112193|112168|112195.2|112170.2|112192.8|112167.8|8
1739190880000|2025-02-10 12:34:40|112192.8|112167.8|112191.8|112166.8|112192.9|112167.9|112189|112164|13
1739190890000|2025-02-10 12:34:50|112192.9|112167.9|112199.7|112174.7|112200.1|112175.1|112192.4|112167.4|29
1739190900000|2025-02-10 12:35:00|112198.4|112173.4|112196.8|112171.8|112199.9|112174.9|112194.5|112169.5|17
1739190910000|2025-02-10 12:35:10|112195.9|112170.9|112194.6|112169.6|112201.3|112176.3|112194.6|112169.6|14
1739190920000|2025-02-10 12:35:20|112194.3|112169.3|112199|112174|112199.1|112174.1|112190.2|112165.2|24
1739190930000|2025-02-10 12:35:30|112199.5|112174.5|112194.1|112169.1|112199.5|112174.5|112194.1|112169.1|14
1739190940000|2025-02-10 12:35:40|112193.6|112168.6|112193.1|112168.1|112193.8|112168.8|112192.7|112167.7|12
1739190950000|2025-02-10 12:35:50|112192.6|112167.6|112182.9|112157.9|112192.6|112167.6|112182.9|112157.9|26
1739190960000|2025-02-10 12:36:00|112183.3|112158.3|112172.9|112147.9|112186.9|112161.9|112172.7|112147.7|21
1739190970000|2025-02-10 12:36:10|112173.1|112148.1|112175|112150|112175|112150|112169.8|112144.8|18
1739190980000|2025-02-10 12:36:20|112174.8|112149.8|112171.5|112146.5|112176.5|112151.5|112170.2|112145.2|16
1739190990000|2025-02-10 12:36:30|112171.9|112146.9|112175.8|112150.8|112175.8|112150.8|112170.4|112145.4|18
1739191000000|2025-02-10 12:36:40|112176.4|112151.4|112175.4|112150.4|112177.4|112152.4|112175.4|112150.4|11
1739191010000|2025-02-10 12:36:50|112175.5|112150.5|112179.5|112154.5|112179.5|112154.5|112175.1|112150.1|11
1739191020000|2025-02-10 12:37:00|112180.1|112155.1|112182.9|112157.9|112183.5|112158.5|112179.7|112154.7|21
1739191030000|2025-02-10 12:37:10|112183.7|112158.7|112184.4|112159.4|112185.8|112160.8|112183.7|112158.7|9
1739191040000|2025-02-10 12:37:20|112183.9|112158.9|112185.8|112160.8|112186.3|112161.3|112183.9|112158.9|11
1739191050000|2025-02-10 12:37:30|112185.3|112160.3|112178.3|112153.3|112185.8|112160.8|112177.9|112152.9|11
1739191060000|2025-02-10 12:37:40|112178.4|112153.4|112177.2|112152.2|112178.8|112153.8|112174.8|112149.8|9
1739191070000|2025-02-10 12:37:50|112178.6|112153.6|112176.9|112151.9|112179.5|112154.5|112174.9|112149.9|19
1739191080000|2025-02-10 12:38:00|112176.7|112151.7|112173.1|112148.1|112177.1|112152.1|112171.8|112146.8|14
1739191090000|2025-02-10 12:38:10|112174.2|112149.2|112168.3|112143.3|112174.7|112149.7|112167.4|112142.4|17
1739191100000|2025-02-10 12:38:20|112169|112144|112170.1|112145.1|112170.1|112145.1|112168.7|112143.7|10
1739191110000|2025-02-10 12:38:30|112170.2|112145.2|112171.1|112146.1|112171.9|112146.9|112168.4|112143.4|16
1739191120000|2025-02-10 12:38:40|112171.8|112146.8|112170.7|112145.7|112173.4|112148.4|112170.7|112145.7|16
1739191130000|2025-02-10 12:38:50|112170.5|112145.5|112169.8|112144.8|112171.6|112146.6|112169.7|112144.7|7
1739191140000|2025-02-10 12:39:00|112170.9|112145.9|112171.3|112146.3|112171.3|112146.3|112170.5|112145.5|8
1739191150000|2025-02-10 12:39:10|112171.1|112146.1|112171.8|112146.8|112171.8|112146.8|112171.1|112146.1|3
1739191160000|2025-02-10 12:39:20|112172.6|112147.6|112177.4|112152.4|112178.1|112153.1|112172.6|112147.6|12
1739191170000|2025-02-10 12:39:30|112178.6|112153.6|112181.1|112156.1|112182.4|112157.4|112177.4|112152.4|23
1739191180000|2025-02-10 12:39:40|112180.2|112155.2|112182.2|112157.2|112182.9|112157.9|112172.3|112147.3|27
1739191190000|2025-02-10 12:39:50|112183.8|112158.8|112185.6|112160.6|112186.5|112161.5|112182.8|112157.8|18
1739191200000|2025-02-10 12:40:00|112185.5|112160.5|112186.7|112161.7|112187.5|112162.5|112183.9|112158.9|21
1739191210000|2025-02-10 12:40:10|112185.7|112160.7|112196.1|112171.1|112197.6|112172.6|112185.7|112160.7|20
1739191220000|2025-02-10 12:40:20|112197.2|112172.2|112194.7|112169.7|112198.4|112173.4|112190.2|112165.2|14
1739191230000|2025-02-10 12:40:30|112195.5|112170.5|112192.8|112167.8|112195.6|112170.6|112191.9|112166.9|21
1739191240000|2025-02-10 12:40:40|112193.6|112168.6|112194.1|112169.1|112194.7|112169.7|112192.7|112167.7|15
1739191250000|2025-02-10 12:40:50|112195|112170|112204.7|112179.7|112206.8|112181.8|112195|112170|23
1739191260000|2025-02-10 12:41:00|112206.1|112181.1|112206.8|112181.8|112209.5|112184.5|112202.9|112177.9|27
1739191270000|2025-02-10 12:41:10|112207|112182|112209.4|112184.4|112210.2|112185.2|112206.4|112181.4|15
1739191280000|2025-02-10 12:41:20|112209.5|112184.5|112209.5|112184.5|112209.6|112184.6|112209.5|112184.5|3
1739191290000|2025-02-10 12:41:30|112209.7|112184.7|112210|112185|112210|112185|112209.7|112184.7|3
1739191300000|2025-02-10 12:41:40|112209.9|112184.9|112205.9|112180.9|112210.8|112185.8|112205.2|112180.2|10
1739191310000|2025-02-10 12:41:50|112209.3|112184.3|112209.3|112184.3|112209.8|112184.8|112208.5|112183.5|6
1739191320000|2025-02-10 12:42:00|112208.5|112183.5|112208.5|112183.5|112208.6|112183.6|112207.7|112182.7|6
1739191330000|2025-02-10 12:42:10|112208.6|112183.6|112202.7|112177.7|112210.9|112185.9|112202.7|112177.7|17
1739191340000|2025-02-10 12:42:20|112202.6|112177.6|112189.4|112164.4|112202.6|112177.6|112187.7|112162.7|28
1739191350000|2025-02-10 12:42:30|112189.6|112164.6|112189|112164|112190.8|112165.8|112189|112164|6
1739191360000|2025-02-10 12:42:40|112189.1|112164.1|112195.3|112170.3|112196.7|112171.7|112187.5|112162.5|21
1739191370000|2025-02-10 12:42:50|112192.6|112167.6|112208.7|112183.7|112209.4|112184.4|112192.6|112167.6|9
1739191380000|2025-02-10 12:43:00|112208.1|112183.1|112185.6|112160.6|112208.1|112183.1|112185.6|112160.6|21
1739191390000|2025-02-10 12:43:10|112186|112161|112173.8|112148.8|112187.1|112162.1|112170.2|112145.2|21
1739191400000|2025-02-10 12:43:20|112173.5|112148.5|112166.1|112141.1|112174.5|112149.5|112163.9|112138.9|29
1739191410000|2025-02-10 12:43:30|112163.7|112138.7|112169.8|112144.8|112170.1|112145.1|112163.4|112138.4|15
1739191420000|2025-02-10 12:43:40|112169.5|112144.5|112167.7|112142.7|112169.7|112144.7|112166.1|112141.1|19
1739191430000|2025-02-10 12:43:50|112168|112143|112170.2|112145.2|112170.2|112145.2|112167.5|112142.5|8
1739191440000|2025-02-10 12:44:00|112169.8|112144.8|112175.3|112150.3|112175.4|112150.4|112169.8|112144.8|12
1739191450000|2025-02-10 12:44:10|112176.4|112151.4|112173.3|112148.3|112176.4|112151.4|112170.9|112145.9|22
1739191460000|2025-02-10 12:44:20|112173.2|112148.2|112173.8|112148.8|112174.8|112149.8|112172.8|112147.8|6
1739191470000|2025-02-10 12:44:30|112173.7|112148.7|112171.1|112146.1|112175.6|112150.6|112171.1|112146.1|14
1739191480000|2025-02-10 12:44:40|112172.3|112147.3|112176.1|112151.1|112177.1|112152.1|112171.2|112146.2|19
1739191490000|2025-02-10 12:44:50|112175.2|112150.2|112177.1|112152.1|112177.1|112152.1|112174.5|112149.5|13
1739191500000|2025-02-10 12:45:00|112177.6|112152.6|112176.8|112151.8|112178.8|112153.8|112176.8|112151.8|12
1739191510000|2025-02-10 12:45:10|112177.9|112152.9|112173.9|112148.9|112177.9|112152.9|112168.2|112143.2|13
1739191520000|2025-02-10 12:45:20|112173.8|112148.8|112174.2|112149.2|112175.2|112150.2|112173.8|112148.8|7
1739191530000|2025-02-10 12:45:30|112174.3|112149.3|112170.4|112145.4|112174.3|112149.3|112170.4|112145.4|5
1739191540000|2025-02-10 12:45:40|112171.3|112146.3|112172.6|112147.6|112173.3|112148.3|112170.3|112145.3|7
1739191550000|2025-02-10 12:45:50|112172|112147|112172.4|112147.4|112175.8|112150.8|112172|112147|12
1739191560000|2025-02-10 12:46:00|112172.9|112147.9|112178.1|112153.1|112179.3|112154.3|112172.9|112147.9|10
1739191570000|2025-02-10 12:46:10|112178|112153|112177.3|112152.3|112179.1|112154.1|112177.3|112152.3|13
1739191580000|2025-02-10 12:46:20|112177.2|112152.2|112174.6|112149.6|112177.4|112152.4|112174.6|112149.6|8
1739191590000|2025-02-10 12:46:30|112174.5|112149.5|112175.6|112150.6|112175.9|112150.9|112174.5|112149.5|9
1739191600000|2025-02-10 12:46:40|112175.4|112150.4|112175.5|112150.5|112176.1|112151.1|112175.3|112150.3|4
1739191610000|2025-02-10 12:46:50|112175.7|112150.7|112175.5|112150.5|112175.7|112150.7|112175.3|112150.3|6
1739191620000|2025-02-10 12:47:00|112176.7|112151.7|112184.5|112159.5|112185.3|112160.3|112176.7|112151.7|18
1739191630000|2025-02-10 12:47:10|112185.3|112160.3|112172|112147|112185.4|112160.4|112171.4|112146.4|11
1739191640000|2025-02-10 12:47:20|112172.6|112147.6|112168.1|112143.1|112174.3|112149.3|112167.6|112142.6|19
1739191650000|2025-02-10 12:47:30|112168.6|112143.6|112166.3|112141.3|112168.6|112143.6|112166.3|112141.3|13
1739191660000|2025-02-10 12:47:40|112166.9|112141.9|112158.2|112133.2|112168.6|112143.6|112158|112133|19
1739191670000|2025-02-10 12:47:50|112157.5|112132.5|112153.1|112128.1|112158.5|112133.5|112152.9|112127.9|7
1739191680000|2025-02-10 12:48:00|112152.9|112127.9|112162.8|112137.8|112164.1|112139.1|112151.8|112126.8|19
1739191690000|2025-02-10 12:48:10|112163.7|112138.7|112168.6|112143.6|112170.5|112145.5|112163.2|112138.2|23
1739191700000|2025-02-10 12:48:20|112168.7|112143.7|112170.4|112145.4|112170.4|112145.4|112168.5|112143.5|12
1739191710000|2025-02-10 12:48:30|112169.9|112144.9|112166.5|112141.5|112171.1|112146.1|112166|112141|19
1739191720000|2025-02-10 12:48:40|112167|112142|112166.5|112141.5|112167.6|112142.6|112165.9|112140.9|11
1739191730000|2025-02-10 12:48:50|112167.3|112142.3|112167.5|112142.5|112167.5|112142.5|112166.9|112141.9|5
1739191740000|2025-02-10 12:49:00|112166.9|112141.9|112169.8|112144.8|112175.9|112150.9|112162.9|112137.9|31
1739191750000|2025-02-10 12:49:10|112169.7|112144.7|112168.9|112143.9|112169.7|112144.7|112168.7|112143.7|13
1739191760000|2025-02-10 12:49:20|112169.2|112144.2|112166.7|112141.7|112169.2|112144.2|112166.7|112141.7|13
1739191770000|2025-02-10 12:49:30|112167.9|112142.9|112168.6|112143.6|112169.4|112144.4|112166.7|112141.7|20
1739191780000|2025-02-10 12:49:40|112169.3|112144.3|112166.5|112141.5|112169.5|112144.5|112161.9|112136.9|25
1739191790000|2025-02-10 12:49:50|112165.8|112140.8|112162.2|112137.2|112166.5|112141.5|112161.6|112136.6|18
1739191800000|2025-02-10 12:50:00|112161.2|112136.2|112158.4|112133.4|112162.6|112137.6|112158.4|112133.4|15
1739191810000|2025-02-10 12:50:10|112157.9|112132.9|112158.5|112133.5|112161|112136|112157.3|112132.3|16
1739191820000|2025-02-10 12:50:20|112158.6|112133.6|112161.3|112136.3|112163.1|112138.1|112157.3|112132.3|29
1739191830000|2025-02-10 12:50:30|112161.9|112136.9|112165.6|112140.6|112165.9|112140.9|112161.9|112136.9|18
1739191840000|2025-02-10 12:50:40|112165.7|112140.7|112170.2|112145.2|112176.1|112151.1|112165.7|112140.7|29
1739191850000|2025-02-10 12:50:50|112170.1|112145.1|112171.7|112146.7|112172.9|112147.9|112170.1|112145.1|14
1739191860000|2025-02-10 12:51:00|112172.6|112147.6|112189.6|112164.6|112192.6|112167.6|112172.6|112147.6|29
1739191870000|2025-02-10 12:51:10|112189|112164|112181.6|112156.6|112189|112164|112179.8|112154.8|34
1739191880000|2025-02-10 12:51:20|112181.4|112156.4|112153.2|112128.2|112181.4|112156.4|112148.8|112123.8|35
1739191890000|2025-02-10 12:51:30|112154.2|112129.2|112153.1|112128.1|112157.2|112132.2|112150.9|112125.9|38
1739191900000|2025-02-10 12:51:40|112153.5|112128.5|112152.7|112127.7|112158.2|112133.2|112151.2|112126.2|29
1739191910000|2025-02-10 12:51:50|112152.6|112127.6|112158.3|112133.3|112158.6|112133.6|112150.6|112125.6|25
1739191920000|2025-02-10 12:52:00|112157.3|112132.3|112153.5|112128.5|112158.3|112133.3|112152.3|112127.3|21
1739191930000|2025-02-10 12:52:10|112154.8|112129.8|112159.4|112134.4|112162.7|112137.7|112154.8|112129.8|17
1739191940000|2025-02-10 12:52:20|112158.3|112133.3|112159.5|112134.5|112159.5|112134.5|112158.2|112133.2|5
1739191950000|2025-02-10 12:52:30|112159.4|112134.4|112161.2|112136.2|112162.1|112137.1|112159.4|112134.4|12
1739191960000|2025-02-10 12:52:40|112161.4|112136.4|112158|112133|112161.6|112136.6|112155.6|112130.6|15
1739191970000|2025-02-10 12:52:50|112158.4|112133.4|112168.9|112143.9|112169.2|112144.2|112154.8|112129.8|28
1739191980000|2025-02-10 12:53:00|112168.8|112143.8|112163.8|112138.8|112168.8|112143.8|112162.5|112137.5|28
1739191990000|2025-02-10 12:53:10|112164.1|112139.1|112152.5|112127.5|112165.4|112140.4|112149.5|112124.5|27
1739192000000|2025-02-10 12:53:20|112151.5|112126.5|112160.2|112135.2|112160.2|112135.2|112150.9|112125.9|30
1739192010000|2025-02-10 12:53:30|112159.9|112134.9|112158.4|112133.4|112160.6|112135.6|112157.2|112132.2|17
1739192020000|2025-02-10 12:53:40|112156.8|112131.8|112164.5|112139.5|112167|112142|112156.8|112131.8|22
1739192030000|2025-02-10 12:53:50|112165.1|112140.1|112169.8|112144.8|112170.7|112145.7|112158.8|112133.8|21
1739192040000|2025-02-10 12:54:00|112169.2|112144.2|112167.1|112142.1|112176.3|112151.3|112164.8|112139.8|26
1739192050000|2025-02-10 12:54:10|112168|112143|112168.6|112143.6|112169.5|112144.5|112166.1|112141.1|23
1739192060000|2025-02-10 12:54:20|112169.1|112144.1|112168.6|112143.6|112169.3|112144.3|112168.4|112143.4|8
1739192070000|2025-02-10 12:54:30|112168.9|112143.9|112163.1|112138.1|112168.9|112143.9|112161.2|112136.2|10
1739192080000|2025-02-10 12:54:40|112164|112139|112170.9|112145.9|112170.9|112145.9|112163.2|112138.2|20
1739192090000|2025-02-10 12:54:50|112170|112145|112170.5|112145.5|112171.2|112146.2|112169.7|112144.7|12
1739192100000|2025-02-10 12:55:00|112170.6|112145.6|112184.3|112159.3|112184.4|112159.4|112170.6|112145.6|40
1739192110000|2025-02-10 12:55:10|112184.8|112159.8|112185.8|112160.8|112186.8|112161.8|112179.4|112154.4|30
1739192120000|2025-02-10 12:55:20|112186.2|112161.2|112197.1|112172.1|112197.7|112172.7|112186.2|112161.2|14
1739192130000|2025-02-10 12:55:30|112197.6|112172.6|112191.8|112166.8|112198.6|112173.6|112188.6|112163.6|25
1739192140000|2025-02-10 12:55:40|112192.4|112167.4|112193.2|112168.2|112193.4|112168.4|112190.4|112165.4|14
1739192150000|2025-02-10 12:55:50|112192.7|112167.7|112193.1|112168.1|112197.2|112172.2|112187.6|112162.6|24
1739192160000|2025-02-10 12:56:00|112192.6|112167.6|112183.8|112158.8|112196.6|112171.6|112181.9|112156.9|29
1739192170000|2025-02-10 12:56:10|112188.7|112163.7|112180.4|112155.4|112188.7|112163.7|112176.3|112151.3|27
1739192180000|2025-02-10 12:56:20|112180.9|112155.9|112184.2|112159.2|112184.2|112159.2|112180.6|112155.6|13
1739192190000|2025-02-10 12:56:30|112185|112160|112187.7|112162.7|112189.1|112164.1|112184.1|112159.1|27
1739192200000|2025-02-10 12:56:40|112188.6|112163.6|112193.4|112168.4|112195.8|112170.8|112187.7|112162.7|38
1739192210000|2025-02-10 12:56:50|112192.8|112167.8|112187.2|112162.2|112193.8|112168.8|112186.5|112161.5|26
1739192220000|2025-02-10 12:57:00|112188.6|112163.6|112192.5|112167.5|112194.1|112169.1|112187.5|112162.5|29
1739192230000|2025-02-10 12:57:10|112193.3|112168.3|112195.9|112170.9|112196|112171|112189.8|112164.8|33
1739192240000|2025-02-10 12:57:20|112195.4|112170.4|112193|112168|112195.4|112170.4|112190.3|112165.3|23
1739192250000|2025-02-10 12:57:30|112193.5|112168.5|112189.6|112164.6|112196.2|112171.2|112189.3|112164.3|21
1739192260000|2025-02-10 12:57:40|112189.4|112164.4|112186.8|112161.8|112192.2|112167.2|112184.9|112159.9|24
1739192270000|2025-02-10 12:57:50|112186.3|112161.3|112193|112168|112196.7|112171.7|112183.2|112158.2|30
1739192280000|2025-02-10 12:58:00|112195.5|112170.5|112190.5|112165.5|112196.5|112171.5|112190.5|112165.5|26
1739192290000|2025-02-10 12:58:10|112189.4|112164.4|112180.7|112155.7|112191.7|112166.7|112179.3|112154.3|33
1739192300000|2025-02-10 12:58:20|112180.5|112155.5|112195.9|112170.9|112198.7|112173.7|112180.1|112155.1|31
1739192310000|2025-02-10 12:58:30|112196.6|112171.6|112193.4|112168.4|112200.6|112175.6|112192|112167|48
1739192320000|2025-02-10 12:58:40|112194.7|112169.7|112191.8|112166.8|112195.7|112170.7|112189.7|112164.7|30
1739192330000|2025-02-10 12:58:50|112192.8|112167.8|112203.1|112178.1|112203.1|112178.1|112192.8|112167.8|31
1739192340000|2025-02-10 12:59:00|112204.6|112179.6|112197.2|112172.2|112207.2|112182.2|112195|112170|27
1739192350000|2025-02-10 12:59:10|112198.1|112173.1|112195.8|112170.8|112198.7|112173.7|112190.6|112165.6|32
1739192360000|2025-02-10 12:59:20|112196.1|112171.1|112192.1|112167.1|112196.1|112171.1|112191.4|112166.4|17
1739192370000|2025-02-10 12:59:30|112192.7|112167.7|112196.8|112171.8|112197.6|112172.6|112192.7|112167.7|23
1739192380000|2025-02-10 12:59:40|112196.1|112171.1|112198.8|112173.8|112200.7|112175.7|112195.8|112170.8|25
1739192390000|2025-02-10 12:59:50|112197.5|112172.5|112197|112172|112198.4|112173.4|112195|112170|15
1739192400000|2025-02-10 13:00:00|112198.6|112173.6|112189.7|112164.7|112198.6|112173.6|112182.2|112157.2|42
1739192410000|2025-02-10 13:00:10|112190.2|112165.2|112185.1|112160.1|112190.2|112165.2|112183.4|112158.4|23
1739192420000|2025-02-10 13:00:20|112185|112160|112199.1|112174.1|112199.6|112174.6|112185|112160|20
1739192430000|2025-02-10 13:00:30|112199|112174|112194.1|112169.1|112199.5|112174.5|112189.8|112164.8|23
1739192440000|2025-02-10 13:00:40|112194.7|112169.7|112191.3|112166.3|112199.4|112174.4|112191.3|112166.3|19
1739192450000|2025-02-10 13:00:50|112191.4|112166.4|112198.1|112173.1|112199.4|112174.4|112181.2|112156.2|41
1739192460000|2025-02-10 13:01:00|112196.8|112171.8|112176.3|112151.3|112209.6|112184.6|112174.8|112149.8|45
1739192470000|2025-02-10 13:01:10|112175.8|112150.8|112185|112160|112185.4|112160.4|112174.2|112149.2|33
1739192480000|2025-02-10 13:01:20|112184.2|112159.2|112185.6|112160.6|112187.5|112162.5|112180.9|112155.9|34
1739192490000|2025-02-10 13:01:30|112184.3|112159.3|112184.3|112159.3|112184.6|112159.6|112181|112156|31
1739192500000|2025-02-10 13:01:40|112184.6|112159.6|112188.3|112163.3|112191.6|112166.6|112183.2|112158.2|33
1739192510000|2025-02-10 13:01:50|112188.4|112163.4|112203.3|112178.3|112204.1|112179.1|112188.4|112163.4|32
1739192520000|2025-02-10 13:02:00|112204.1|112179.1|112206.4|112181.4|112206.9|112181.9|112202.3|112177.3|25
1739192530000|2025-02-10 13:02:10|112207.7|112182.7|112216.1|112191.1|112219.3|112194.3|112206.4|112181.4|24
1739192540000|2025-02-10 13:02:20|112216.6|112191.6|112228.6|112203.6|112229.1|112204.1|112203.5|112178.5|49
1739192550000|2025-02-10 13:02:30|112229.3|112204.3|112228.5|112203.5|112229.9|112204.9|112224.5|112199.5|29
1739192560000|2025-02-10 13:02:40|112228.6|112203.6|112226.1|112201.1|112228.6|112203.6|112223.9|112198.9|29
1739192570000|2025-02-10 13:02:50|112226.3|112201.3|112223.5|112198.5|112227.8|112202.8|112221.8|112196.8|32
1739192580000|2025-02-10 13:03:00|112224.2|112199.2|112227.8|112202.8|112227.8|112202.8|112222.7|112197.7|27
1739192590000|2025-02-10 13:03:10|112228.4|112203.4|112227.7|112202.7|112230.6|112205.6|112227.7|112202.7|13
1739192600000|2025-02-10 13:03:20|112227.5|112202.5|112226.3|112201.3|112227.5|112202.5|112225.5|112200.5|16
1739192610000|2025-02-10 13:03:30|112226.2|112201.2|112224.9|112199.9|112228.9|112203.9|112224.9|112199.9|27
1739192620000|2025-02-10 13:03:40|112225.9|112200.9|112223.2|112198.2|112228.2|112203.2|112221.9|112196.9|25
1739192630000|2025-02-10 13:03:50|112222.9|112197.9|112227.6|112202.6|112227.6|112202.6|112218.6|112193.6|24
1739192640000|2025-02-10 13:04:00|112228.9|112203.9|112225.5|112200.5|112228.9|112203.9|112223.7|112198.7|15
1739192650000|2025-02-10 13:04:10|112225.7|112200.7|112224.9|112199.9|112231|112206|112220.2|112195.2|19
1739192660000|2025-02-10 13:04:20|112224.8|112199.8|112219.5|112194.5|112226.9|112201.9|112217.6|112192.6|38
1739192670000|2025-02-10 13:04:30|112220|112195|112211.9|112186.9|112220|112195|112209.5|112184.5|28
1739192680000|2025-02-10 13:04:40|112210.6|112185.6|112202|112177|112212.2|112187.2|112197.1|112172.1|40
1739192690000|2025-02-10 13:04:50|112200.3|112175.3|112199.9|112174.9|112202.2|112177.2|112199.2|112174.2|26
1739192700000|2025-02-10 13:05:00|112200.7|112175.7|112200.7|112175.7|112202.6|112177.6|112197.2|112172.2|38
1739192710000|2025-02-10 13:05:10|112200.6|112175.6|112197.4|112172.4|112203.5|112178.5|112196.7|112171.7|25
1739192720000|2025-02-10 13:05:20|112198.2|112173.2|112199.9|112174.9|112204|112179|112198.2|112173.2|18
1739192730000|2025-02-10 13:05:30|112200.5|112175.5|112182.4|112157.4|112200.6|112175.6|112182.4|112157.4|43
1739192740000|2025-02-10 13:05:40|112184.1|112159.1|112185.2|112160.2|112185.3|112160.3|112175.6|112150.6|37
1739192750000|2025-02-10 13:05:50|112182.8|112157.8|112186.9|112161.9|112187.6|112162.6|112182.6|112157.6|24
1739192760000|2025-02-10 13:06:00|112185.5|112160.5|112179|112154|112188.8|112163.8|112177.7|112152.7|40
1739192770000|2025-02-10 13:06:10|112179.3|112154.3|112179.7|112154.7|112180.8|112155.8|112172.4|112147.4|33
1739192780000|2025-02-10 13:06:20|112178.8|112153.8|112182.5|112157.5|112184.2|112159.2|112177.2|112152.2|20
1739192790000|2025-02-10 13:06:30|112182.4|112157.4|112182.8|112157.8|112182.8|112157.8|112180|112155|20
1739192800000|2025-02-10 13:06:40|112183.4|112158.4|112174.2|112149.2|112183.9|112158.9|112173.3|112148.3|24
1739192810000|2025-02-10 13:06:50|112173.5|112148.5|112175.1|112150.1|112178.6|112153.6|112173.1|112148.1|19
1739192820000|2025-02-10 13:07:00|112175|112150|112181.3|112156.3|112182.3|112157.3|112174.2|112149.2|34
1739192830000|2025-02-10 13:07:10|112180.2|112155.2|112180|112155|112181.1|112156.1|112177.7|112152.7|26
1739192840000|2025-02-10 13:07:20|112179.3|112154.3|112179.9|112154.9|112181.3|112156.3|112178.3|112153.3|31
1739192850000|2025-02-10 13:07:30|112178.8|112153.8|112175.3|112150.3|112179.5|112154.5|112174.8|112149.8|23
1739192860000|2025-02-10 13:07:40|112176.1|112151.1|112177.9|112152.9|112179.5|112154.5|112174.6|112149.6|30
1739192870000|2025-02-10 13:07:50|112177|112152|112174.6|112149.6|112178.1|112153.1|112173.2|112148.2|26
1739192880000|2025-02-10 13:08:00|112174.9|112149.9|112168|112143|112175.9|112150.9|112163.3|112138.3|41
1739192890000|2025-02-10 13:08:10|112167.2|112142.2|112168.7|112143.7|112168.7|112143.7|112163.5|112138.5|22
1739192900000|2025-02-10 13:08:20|112168.2|112143.2|112164.7|112139.7|112169.1|112144.1|112164.7|112139.7|20
1739192910000|2025-02-10 13:08:30|112161.3|112136.3|112150.4|112125.4|112163.1|112138.1|112147.5|112122.5|40
1739192920000|2025-02-10 13:08:40|112150.5|112125.5|112153.2|112128.2|112153.4|112128.4|112149.5|112124.5|19
1739192930000|2025-02-10 13:08:50|112153.1|112128.1|112152.8|112127.8|112153.6|112128.6|112152.2|112127.2|7
1739192940000|2025-02-10 13:09:00|112152.7|112127.7|112147.6|112122.6|112152.8|112127.8|112146|112121|18
1739192950000|2025-02-10 13:09:10|112146|112121|112150.9|112125.9|112150.9|112125.9|112146|112121|19
1739192960000|2025-02-10 13:09:20|112150.6|112125.6|112148.6|112123.6|112158|112133|112146.1|112121.1|26
1739192970000|2025-02-10 13:09:30|112147.2|112122.2|112144|112119|112147.5|112122.5|112142.5|112117.5|17
1739192980000|2025-02-10 13:09:40|112144.8|112119.8|112156.4|112131.4|112158.4|112133.4|112144.8|112119.8|26
1739192990000|2025-02-10 13:09:50|112156.9|112131.9|112163.9|112138.9|112163.9|112138.9|112156.4|112131.4|12
1739193000000|2025-02-10 13:10:00|112161.6|112136.6|112164.4|112139.4|112166.6|112141.6|112161.6|112136.6|22
1739193010000|2025-02-10 13:10:10|112164.1|112139.1|112156.8|112131.8|112164.1|112139.1|112156.8|112131.8|15
1739193020000|2025-02-10 13:10:20|112156.7|112131.7|112157.4|112132.4|112159.6|112134.6|112156.2|112131.2|17
1739193030000|2025-02-10 13:10:30|112156.1|112131.1|112160.1|112135.1|112160.1|112135.1|112155.2|112130.2|15
1739193040000|2025-02-10 13:10:40|112160.2|112135.2|112155.7|112130.7|112162.5|112137.5|112155.7|112130.7|17
1739193050000|2025-02-10 13:10:50|112155.3|112130.3|112155|112130|112156.2|112131.2|112154.4|112129.4|16
1739193060000|2025-02-10 13:11:00|112155.7|112130.7|112158.5|112133.5|112159.4|112134.4|112152.3|112127.3|12
1739193070000|2025-02-10 13:11:10|112158.7|112133.7|112165.7|112140.7|112166.9|112141.9|112158.7|112133.7|18
1739193080000|2025-02-10 13:11:20|112166.4|112141.4|112161.7|112136.7|112166.4|112141.4|112161.7|112136.7|20
1739193090000|2025-02-10 13:11:30|112162.5|112137.5|112161.9|112136.9|112165.6|112140.6|112161.9|112136.9|11
1739193100000|2025-02-10 13:11:40|112162.4|112137.4|112148.3|112123.3|112164|112139|112147.1|112122.1|29
1739193110000|2025-02-10 13:11:50|112148.9|112123.9|112150.8|112125.8|112154.5|112129.5|112148.2|112123.2|32
1739193120000|2025-02-10 13:12:00|112148.8|112123.8|112149.4|112124.4|112150.2|112125.2|112142.8|112117.8|21
1739193130000|2025-02-10 13:12:10|112149.5|112124.5|112157.9|112132.9|112159.3|112134.3|112149.5|112124.5|18
1739193140000|2025-02-10 13:12:20|112158|112133|112157|112132|112161.5|112136.5|112155.5|112130.5|27
1739193150000|2025-02-10 13:12:30|112157.9|112132.9|112161.5|112136.5|112162.9|112137.9|112157.9|112132.9|27
1739193160000|2025-02-10 13:12:40|112162.8|112137.8|112168.3|112143.3|112172.3|112147.3|112162.8|112137.8|34
1739193170000|2025-02-10 13:12:50|112171.9|112146.9|112170.3|112145.3|112172|112147|112167.6|112142.6|16
1739193180000|2025-02-10 13:13:00|112169.3|112144.3|112161.7|112136.7|112173.6|112148.6|112160.9|112135.9|34
1739193190000|2025-02-10 13:13:10|112161.2|112136.2|112167.5|112142.5|112167.5|112142.5|112161.2|112136.2|17
1739193200000|2025-02-10 13:13:20|112168.1|112143.1|112161.4|112136.4|112170.1|112145.1|112158.4|112133.4|36
1739193210000|2025-02-10 13:13:30|112159.4|112134.4|112161.6|112136.6|112162.5|112137.5|112156.8|112131.8|41
1739193220000|2025-02-10 13:13:40|112160.7|112135.7|112156.8|112131.8|112162.6|112137.6|112156.6|112131.6|37
1739193230000|2025-02-10 13:13:50|112156.3|112131.3|112162.4|112137.4|112164.2|112139.2|112155.9|112130.9|39
1739193240000|2025-02-10 13:14:00|112161.6|112136.6|112160.5|112135.5|112167.5|112142.5|112160.1|112135.1|36
1739193250000|2025-02-10 13:14:10|112160.7|112135.7|112159.4|112134.4|112163.3|112138.3|112156.7|112131.7|44
1739193260000|2025-02-10 13:14:20|112159|112134|112157.9|112132.9|112159.1|112134.1|112151.8|112126.8|27
1739193270000|2025-02-10 13:14:30|112158.4|112133.4|112153.1|112128.1|112163.5|112138.5|112150.7|112125.7|45
1739193280000|2025-02-10 13:14:40|112154.2|112129.2|112156.4|112131.4|112159.4|112134.4|112148.9|112123.9|49
1739193290000|2025-02-10 13:14:50|112157|112132|112162.7|112137.7|112163.3|112138.3|112156.7|112131.7|33
1739193300000|2025-02-10 13:15:00|112159.2|112134.2|112160|112135|112161.9|112136.9|112154.8|112129.8|37
1739193310000|2025-02-10 13:15:10|112165.3|112140.3|112168.1|112143.1|112169.8|112144.8|112164.3|112139.3|18
1739193320000|2025-02-10 13:15:20|112169.2|112144.2|112169.1|112144.1|112169.8|112144.8|112166.6|112141.6|5
1739193330000|2025-02-10 13:15:30|112168.2|112143.2|112172.3|112147.3|112172.9|112147.9|112167.5|112142.5|15
1739193340000|2025-02-10 13:15:40|112173.1|112148.1|112169|112144|112176|112151|112169|112144|26
1739193350000|2025-02-10 13:15:50|112169.6|112144.6|112166.2|112141.2|112171.2|112146.2|112166|112141|17
1739193360000|2025-02-10 13:16:00|112166.6|112141.6|112167.2|112142.2|112168.6|112143.6|112166.6|112141.6|13
1739193370000|2025-02-10 13:16:10|112167.5|112142.5|112161.4|112136.4|112167.5|112142.5|112159.9|112134.9|13
1739193380000|2025-02-10 13:16:20|112161.1|112136.1|112155.3|112130.3|112162.9|112137.9|112153.3|112128.3|23
1739193390000|2025-02-10 13:16:30|112154.9|112129.9|112142.6|112117.6|112154.9|112129.9|112137.6|112112.6|38
1739193400000|2025-02-10 13:16:40|112141.9|112116.9|112150.5|112125.5|112150.5|112125.5|112141.2|112116.2|28
1739193410000|2025-02-10 13:16:50|112148.7|112123.7|112149.5|112124.5|112150.9|112125.9|112147|112122|33
1739193420000|2025-02-10 13:17:00|112149.8|112124.8|112152.7|112127.7|112154.5|112129.5|112148.5|112123.5|27
1739193430000|2025-02-10 13:17:10|112152.5|112127.5|112163|112138|112163|112138|112148.9|112123.9|28
1739193440000|2025-02-10 13:17:20|112158.3|112133.3|112161.4|112136.4|112164.8|112139.8|112158.1|112133.1|32
1739193450000|2025-02-10 13:17:30|112162|112137|112160|112135|112162.4|112137.4|112160|112135|22
1739193460000|2025-02-10 13:17:40|112158.4|112133.4|112154.2|112129.2|112158.4|112133.4|112150.2|112125.2|18
1739193470000|2025-02-10 13:17:50|112154.8|112129.8|112149.5|112124.5|112157.1|112132.1|112149.5|112124.5|19
1739193480000|2025-02-10 13:18:00|112148.7|112123.7|112156.6|112131.6|112156.6|112131.6|112148.7|112123.7|35
1739193490000|2025-02-10 13:18:10|112157.8|112132.8|112159.4|112134.4|112161.2|112136.2|112155.8|112130.8|26
1739193500000|2025-02-10 13:18:20|112160.5|112135.5|112155.4|112130.4|112160.7|112135.7|112154.8|112129.8|23
1739193510000|2025-02-10 13:18:30|112154.9|112129.9|112156.9|112131.9|112158.3|112133.3|112154.9|112129.9|11
1739193520000|2025-02-10 13:18:40|112156.1|112131.1|112149|112124|112156.1|112131.1|112148.8|112123.8|16
1739193530000|2025-02-10 13:18:50|112149.8|112124.8|112154.3|112129.3|112158.2|112133.2|112149.4|112124.4|15
1739193540000|2025-02-10 13:19:00|112152.6|112127.6|112138.6|112113.6|112154|112129|112138.3|112113.3|38
1739193550000|2025-02-10 13:19:10|112138.9|112113.9|112139.4|112114.4|112141.7|112116.7|112138.5|112113.5|29
1739193560000|2025-02-10 13:19:20|112139.2|112114.2|112135.3|112110.3|112139.2|112114.2|112131.2|112106.2|38
1739193570000|2025-02-10 13:19:30|112135.8|112110.8|112130.8|112105.8|112139|112114|112130.8|112105.8|27
1739193580000|2025-02-10 13:19:40|112131.7|112106.7|112125.1|112100.1|112132.4|112107.4|112124.7|112099.7|33
1739193590000|2025-02-10 13:19:50|112124.9|112099.9|112132.6|112107.6|112133.9|112108.9|112124.9|112099.9|36
1739193600000|2025-02-10 13:20:00|112133.2|112108.2|112139.2|112114.2|112141.2|112116.2|112132.1|112107.1|29
1739193610000|2025-02-10 13:20:10|112138.9|112113.9|112123.8|112098.8|112139.2|112114.2|112118.9|112093.9|35
1739193620000|2025-02-10 13:20:20|112122.6|112097.6|112147|112097|112147.2|112109.9|112122.6|112089.9|36
1739193630000|2025-02-10 13:20:30|112144.6|112094.6|112144.4|112094.4|112145.8|112095.8|112142.8|112092.8|16
1739193640000|2025-02-10 13:20:40|112143.2|112093.2|112143.7|112093.7|112145.9|112095.9|112140.5|112090.5|31
1739193650000|2025-02-10 13:20:50|112144.5|112094.5|112142.1|112092.1|112145|112095|112131.9|112081.9|40
1739193660000|2025-02-10 13:21:00|112143.9|112093.9|112147.6|112097.6|112148.6|112098.6|112141.6|112091.6|26
1739193670000|2025-02-10 13:21:10|112147.5|112097.5|112144.9|112094.9|112147.5|112097.5|112141.5|112091.5|22
1739193680000|2025-02-10 13:21:20|112143.8|112093.8|112144.3|112094.3|112149.1|112099.1|112143.6|112093.6|17
1739193690000|2025-02-10 13:21:30|112144.6|112094.6|112140.4|112115.4|112149|112116.7|112134|112094.6|28
1739193700000|2025-02-10 13:21:40|112141.3|112116.3|112140.3|112115.3|112142.2|112117.2|112137.5|112112.5|21
1739193710000|2025-02-10 13:21:50|112143|112118|112133.3|112108.3|112143|112118|112131.4|112106.4|26
1739193720000|2025-02-10 13:22:00|112133|112108|112130.9|112105.9|112133.6|112108.6|112130.9|112105.9|13
1739193730000|2025-02-10 13:22:10|112130|112105|112138.6|112113.6|112138.6|112113.6|112129.4|112104.4|10
1739193740000|2025-02-10 13:22:20|112142.3|112117.3|112141.9|112116.9|112143|112118|112138.1|112113.1|21
1739193750000|2025-02-10 13:22:30|112142.2|112117.2|112142.6|112117.6|112147.3|112122.3|112141.9|112116.9|12
1739193760000|2025-02-10 13:22:40|112143.6|112118.6|112159.9|112134.9|112159.9|112134.9|112143|112118|21
1739193770000|2025-02-10 13:22:50|112159.1|112134.1|112167.4|112142.4|112168.8|112143.8|112159.1|112134.1|29
1739193780000|2025-02-10 13:23:00|112167.7|112142.7|112170|112145|112174|112149|112167.5|112142.5|20
1739193790000|2025-02-10 13:23:10|112167.9|112142.9|112170.6|112145.6|112171.2|112146.2|112167.9|112142.9|13
1739193800000|2025-02-10 13:23:20|112171.6|112146.6|112173|112148|112174.6|112149.6|112168.6|112143.6|15
1739193810000|2025-02-10 13:23:30|112173.2|112148.2|112160.8|112135.8|112174.2|112149.2|112160.1|112135.1|26
1739193820000|2025-02-10 13:23:40|112161.5|112136.5|112163.3|112138.3|112163.3|112138.3|112158.2|112133.2|20
1739193830000|2025-02-10 13:23:50|112162.4|112137.4|112155.7|112130.7|112162.4|112137.4|112152.4|112127.4|35
1739193840000|2025-02-10 13:24:00|112154.7|112129.7|112154.1|112129.1|112154.7|112129.7|112145.9|112120.9|34
1739193850000|2025-02-10 13:24:10|112153.9|112128.9|112151.7|112126.7|112153.9|112128.9|112148.9|112123.9|18
1739193860000|2025-02-10 13:24:20|112151.9|112126.9|112148.9|112123.9|112153|112128|112147.1|112122.1|29
1739193870000|2025-02-10 13:24:30|112150.1|112125.1|112160.8|112135.8|112160.8|112135.8|112148.9|112123.9|31
1739193880000|2025-02-10 13:24:40|112160.4|112135.4|112161.4|112136.4|112162|112137|112159.2|112134.2|15
1739193890000|2025-02-10 13:24:50|112161.9|112136.9|112167.1|112142.1|112167.1|112142.1|112161|112136|20
1739193900000|2025-02-10 13:25:00|112167.2|112142.2|112174.5|112149.5|112178.7|112153.7|112167.2|112142.2|32
1739193910000|2025-02-10 13:25:10|112173.8|112148.8|112179.9|112154.9|112182.3|112157.3|112173.8|112148.8|30
1739193920000|2025-02-10 13:25:20|112180.3|112155.3|112178|112153|112180.7|112155.7|112174.1|112149.1|14
1739193930000|2025-02-10 13:25:30|112178.3|112153.3|112175.7|112150.7|112178.3|112153.3|112173.8|112148.8|14
1739193940000|2025-02-10 13:25:40|112175.6|112150.6|112172.3|112147.3|112175.6|112150.6|112169.5|112144.5|14
1739193950000|2025-02-10 13:25:50|112172.5|112147.5|112175|112150|112176.7|112151.7|112172.5|112147.5|21
1739193960000|2025-02-10 13:26:00|112174.2|112149.2|112173.9|112148.9|112175.9|112150.9|112172.8|112147.8|18
1739193970000|2025-02-10 13:26:10|112173.7|112148.7|112173.9|112148.9|112174.5|112149.5|112173.7|112148.7|6
1739193980000|2025-02-10 13:26:20|112174.5|112149.5|112173.7|112148.7|112175.7|112150.7|112173.7|112148.7|15
1739193990000|2025-02-10 13:26:30|112173.3|112148.3|112176.3|112151.3|112176.3|112151.3|112173.3|112148.3|10
1739194000000|2025-02-10 13:26:40|112175.5|112150.5|112176|112151|112176.1|112151.1|112174.7|112149.7|10
1739194010000|2025-02-10 13:26:50|112177.3|112152.3|112174.1|112149.1|112179.8|112154.8|112173.4|112148.4|19
1739194020000|2025-02-10 13:27:00|112174.6|112149.6|112175|112150|112175|112150|112173.6|112148.6|11
1739194030000|2025-02-10 13:27:10|112175.3|112150.3|112175|112150|112176.1|112151.1|112175|112150|6
1739194040000|2025-02-10 13:27:20|112175.1|112150.1|112172|112147|112180.4|112155.4|112172|112147|7
1739194050000|2025-02-10 13:27:30|112172.7|112147.7|112177.3|112152.3|112177.3|112152.3|112172.7|112147.7|11
1739194060000|2025-02-10 13:27:40|112177.4|112152.4|112177.4|112152.4|112177.5|112152.5|112175.4|112150.4|19
1739194070000|2025-02-10 13:27:50|112179.7|112154.7|112170.3|112145.3|112180.3|112155.3|112170.3|112145.3|22
1739194080000|2025-02-10 13:28:00|112170.1|112145.1|112170.7|112145.7|112170.8|112145.8|112167.5|112142.5|13
1739194090000|2025-02-10 13:28:10|112169.7|112144.7|112171.7|112146.7|112171.7|112146.7|112169.6|112144.6|5
1739194100000|2025-02-10 13:28:20|112171.8|112146.8|112166.9|112141.9|112172|112147|112165.8|112140.8|11
1739194110000|2025-02-10 13:28:30|112167.7|112142.7|112167.6|112142.6|112169.8|112144.8|112164.4|112139.4|17
1739194120000|2025-02-10 13:28:40|112167.9|112142.9|112168.9|112143.9|112170.1|112145.1|112167.2|112142.2|13
1739194130000|2025-02-10 13:28:50|112170.6|112145.6|112172.3|112147.3|112173.5|112148.5|112169.7|112144.7|9
1739194140000|2025-02-10 13:29:00|112172.5|112147.5|112178.3|112153.3|112180.4|112155.4|112172.5|112147.5|12
1739194150000|2025-02-10 13:29:10|112178.4|112153.4|112177.8|112152.8|112179.9|112154.9|112177|112152|11
1739194160000|2025-02-10 13:29:20|112178|112153|112174.2|112149.2|112178.7|112153.7|112170.1|112145.1|29
1739194170000|2025-02-10 13:29:30|112174.1|112149.1|112174.6|112149.6|112174.6|112149.6|112170.6|112145.6|21
1739194180000|2025-02-10 13:29:40|112173.7|112148.7|112175|112150|112177.4|112152.4|112172.7|112147.7|16
1739194190000|2025-02-10 13:29:50|112175.1|112150.1|112169.8|112144.8|112177.8|112152.8|112167.5|112142.5|36
1739194200000|2025-02-10 13:30:00|112171.4|112146.4|112171.6|112146.6|112173.1|112148.1|112168.2|112143.2|19
1739194210000|2025-02-10 13:30:10|112168.6|112143.6|112158.2|112133.2|112168.6|112143.6|112157.8|112132.8|30
1739194220000|2025-02-10 13:30:20|112157.8|112132.8|112150.5|112125.5|112157.8|112132.8|112143.3|112118.3|27
1739194230000|2025-02-10 13:30:30|112148.7|112123.7|112147.8|112122.8|112151.1|112126.1|112140.4|112115.4|35
1739194240000|2025-02-10 13:30:40|112150.1|112125.1|112158.9|112133.9|112158.9|112133.9|112150.1|112125.1|25
1739194250000|2025-02-10 13:30:50|112158.2|112133.2|112150.4|112125.4|112158.2|112133.2|112148.5|112123.5|28
1739194260000|2025-02-10 13:31:00|112150.3|112125.3|112151.4|112126.4|112155.5|112130.5|112150.3|112125.3|20
1739194270000|2025-02-10 13:31:10|112150|112125|112146.9|112121.9|112153|112128|112143|112118|21
1739194280000|2025-02-10 13:31:20|112146.1|112121.1|112150.9|112125.9|112155.7|112130.7|112146.1|112121.1|19
1739194290000|2025-02-10 13:31:30|112150.5|112125.5|112156.9|112131.9|112156.9|112131.9|112147|112122|34
1739194300000|2025-02-10 13:31:40|112157|112132|112160.9|112135.9|112163.8|112138.8|112156.7|112131.7|21
1739194310000|2025-02-10 13:31:50|112160|112135|112161.9|112136.9|112163.4|112138.4|112159.5|112134.5|11
1739194320000|2025-02-10 13:32:00|112161.1|112136.1|112148.3|112123.3|112163.4|112138.4|112147.2|112122.2|29
1739194330000|2025-02-10 13:32:10|112148.7|112123.7|112146.1|112121.1|112150|112125|112145.3|112120.3|36
1739194340000|2025-02-10 13:32:20|112146.4|112121.4|112154.7|112129.7|112158|112133|112145.9|112120.9|28
1739194350000|2025-02-10 13:32:30|112155.7|112130.7|112158.7|112133.7|112158.7|112133.7|112155.1|112130.1|18
1739194360000|2025-02-10 13:32:40|112158|112133|112154.3|112129.3|112158.1|112133.1|112152.1|112127.1|23
1739194370000|2025-02-10 13:32:50|112154.2|112129.2|112154.1|112129.1|112154.4|112129.4|112153.5|112128.5|12
1739194380000|2025-02-10 13:33:00|112151.1|112126.1|112150.1|112125.1|112155.3|112130.3|112148.3|112123.3|22
1739194390000|2025-02-10 13:33:10|112149.9|112124.9|112146.9|112121.9|112149.9|112124.9|112144.5|112119.5|28
1739194400000|2025-02-10 13:33:20|112146.4|112121.4|112144.4|112119.4|112146.5|112121.5|112133.6|112108.6|33
1739194410000|2025-02-10 13:33:30|112144.6|112119.6|112139.7|112114.7|112144.6|112119.6|112135.5|112110.5|25
1739194420000|2025-02-10 13:33:40|112138.7|112113.7|112145.9|112120.9|112147|112122|112135.1|112110.1|37
1739194430000|2025-02-10 13:33:50|112145.8|112120.8|112148.3|112123.3|112149.5|112124.5|112142.8|112117.8|26
1739194440000|2025-02-10 13:34:00|112148.4|112123.4|112148.3|112123.3|112150.4|112125.4|112146.6|112121.6|15
1739194450000|2025-02-10 13:34:10|112147.5|112122.5|112146.7|112121.7|112147.5|112122.5|112144|112119|18
1739194460000|2025-02-10 13:34:20|112145.6|112120.6|112141|112116|112145.6|112120.6|112134.2|112109.2|24
1739194470000|2025-02-10 13:34:30|112141.6|112116.6|112140.6|112115.6|112144.8|112119.8|112140.6|112115.6|14
1739194480000|2025-02-10 13:34:40|112139.4|112114.4|112132.3|112107.3|112140.3|112115.3|112131.2|112106.2|37
1739194490000|2025-02-10 13:34:50|112131.4|112106.4|112136.7|112111.7|112137.2|112112.2|112129.8|112104.8|35
1739194500000|2025-02-10 13:35:00|112137.1|112112.1|112148.4|112123.4|112148.4|112123.4|112137.1|112112.1|20
1739194510000|2025-02-10 13:35:10|112148.1|112123.1|112143.3|112118.3|112148.5|112123.5|112141.1|112116.1|19
1739194520000|2025-02-10 13:35:20|112143.1|112118.1|112137.3|112112.3|112145.6|112120.6|112137.1|112112.1|26
1739194530000|2025-02-10 13:35:30|112136.8|112111.8|112138.5|112113.5|112138.5|112113.5|112132.5|112107.5|11
1739194540000|2025-02-10 13:35:40|112139|112114|112141.5|112116.5|112141.5|112116.5|112135.7|112110.7|23
1739194550000|2025-02-10 13:35:50|112141.6|112116.6|112142.6|112117.6|112145.1|112120.1|112141.5|112116.5|26
1739194560000|2025-02-10 13:36:00|112143.5|112118.5|112149.9|112124.9|112152.3|112127.3|112143.5|112118.5|20
1739194570000|2025-02-10 13:36:10|112150.6|112125.6|112142.6|112117.6|112152.9|112127.9|112138.4|112113.4|30
1739194580000|2025-02-10 13:36:20|112143.4|112118.4|112146.8|112121.8|112147.4|112122.4|112139.4|112114.4|32
1739194590000|2025-02-10 13:36:30|112147|112122|112143.2|112118.2|112147|112122|112142.7|112117.7|19
1739194600000|2025-02-10 13:36:40|112143.3|112118.3|112149|112124|112151.4|112126.4|112143|112118|17
1739194610000|2025-02-10 13:36:50|112149.3|112124.3|112152.5|112127.5|112153.9|112128.9|112148.8|112123.8|11
1739194620000|2025-02-10 13:37:00|112153.1|112128.1|112159.1|112134.1|112160.3|112135.3|112150.7|112125.7|26
1739194630000|2025-02-10 13:37:10|112158.3|112133.3|112159.3|112134.3|112160.7|112135.7|112158.3|112133.3|13
1739194640000|2025-02-10 13:37:20|112160.1|112135.1|112164|112139|112164.9|112139.9|112160.1|112135.1|13
1739194650000|2025-02-10 13:37:30|112164.2|112139.2|112161.6|112136.6|112164.2|112139.2|112160.2|112135.2|16
1739194660000|2025-02-10 13:37:40|112162|112137|112162.9|112137.9|112163.7|112138.7|112162|112137|11
1739194670000|2025-02-10 13:37:50|112161.7|112136.7|112158.7|112133.7|112164.8|112139.8|112158.2|112133.2|23
1739194680000|2025-02-10 13:38:00|112157.9|112132.9|112159.7|112134.7|112161.9|112136.9|112156.9|112131.9|20
1739194690000|2025-02-10 13:38:10|112159.2|112134.2|112165.8|112140.8|112166.1|112141.1|112158.1|112133.1|18
1739194700000|2025-02-10 13:38:20|112165.9|112140.9|112164.4|112139.4|112166.2|112141.2|112164.4|112139.4|8
1739194710000|2025-02-10 13:38:30|112164.3|112139.3|112164.6|112139.6|112165.1|112140.1|112164.3|112139.3|8
1739194720000|2025-02-10 13:38:40|112169.4|112144.4|112165.4|112140.4|112169.4|112144.4|112163.4|112138.4|17
1739194730000|2025-02-10 13:38:50|112165.1|112140.1|112160.3|112135.3|112170.1|112145.1|112158.9|112133.9|15
1739194740000|2025-02-10 13:39:00|112159.6|112134.6|112162.3|112137.3|112163.8|112138.8|112155.6|112130.6|25
1739194750000|2025-02-10 13:39:10|112162|112137|112170|112145|112170|112145|112160.4|112135.4|17
1739194760000|2025-02-10 13:39:20|112169.8|112144.8|112161.3|112136.3|112170|112145|112161.3|112136.3|17
1739194770000|2025-02-10 13:39:30|112160.9|112135.9|112157.9|112132.9|112160.9|112135.9|112155|112130|26
1739194780000|2025-02-10 13:39:40|112157.2|112132.2|112160.7|112135.7|112160.7|112135.7|112156.9|112131.9|14
1739194790000|2025-02-10 13:39:50|112160.5|112135.5|112160.9|112135.9|112161.1|112136.1|112158.8|112133.8|10
1739194800000|2025-02-10 13:40:00|112160.2|112135.2|112161.7|112136.7|112161.9|112136.9|112159.1|112134.1|12
1739194810000|2025-02-10 13:40:10|112161.8|112136.8|112166.3|112141.3|112166.6|112141.6|112160.4|112135.4|19
1739194820000|2025-02-10 13:40:20|112166.5|112141.5|112161.6|112136.6|112166.8|112141.8|112159.4|112134.4|22
1739194830000|2025-02-10 13:40:30|112160.6|112135.6|112160.3|112135.3|112160.8|112135.8|112158.8|112133.8|12
1739194840000|2025-02-10 13:40:40|112158.3|112133.3|112132.9|112107.9|112158.3|112133.3|112132.9|112107.9|42
1739194850000|2025-02-10 13:40:50|112133.9|112108.9|112137|112112|112139.2|112114.2|112132.1|112107.1|37
1739194860000|2025-02-10 13:41:00|112136.5|112111.5|112132.2|112107.2|112137.4|112112.4|112128.9|112103.9|42
1739194870000|2025-02-10 13:41:10|112133|112108|112130.7|112105.7|112133|112108|112129|112104|17
1739194880000|2025-02-10 13:41:20|112131.2|112106.2|112132.1|112107.1|112132.9|112107.9|112130.5|112105.5|14
1739194890000|2025-02-10 13:41:30|112132.2|112107.2|112127.4|112102.4|112132.2|112107.2|112123|112098|30
1739194900000|2025-02-10 13:41:40|112127.2|112102.2|112129.4|112104.4|112132.2|112107.2|112126.4|112101.4|37
1739194910000|2025-02-10 13:41:50|112129.1|112104.1|112134.4|112109.4|112134.9|112109.9|112128.4|112103.4|30
1739194920000|2025-02-10 13:42:00|112133.6|112108.6|112137.1|112112.1|112139.7|112114.7|112132.4|112107.4|25
1739194930000|2025-02-10 13:42:10|112135.8|112110.8|112140.2|112115.2|112140.3|112115.3|112130.9|112105.9|26
1739194940000|2025-02-10 13:42:20|112139.3|112114.3|112138.8|112113.8|112145.4|112120.4|112138.4|112113.4|34
1739194950000|2025-02-10 13:42:30|112138|112113|112138.6|112113.6|112138.7|112113.7|112135.2|112110.2|26
1739194960000|2025-02-10 13:42:40|112138.1|112113.1|112140.7|112115.7|112140.7|112115.7|112137.5|112112.5|18
1739194970000|2025-02-10 13:42:50|112141.5|112116.5|112143.4|112118.4|112143.4|112118.4|112139.9|112114.9|11
1739194980000|2025-02-10 13:43:00|112144.2|112119.2|112143.8|112118.8|112144.3|112119.3|112135.5|112110.5|35
1739194990000|2025-02-10 13:43:10|112143.9|112118.9|112146.9|112121.9|112147.5|112122.5|112143.9|112118.9|31
1739195000000|2025-02-10 13:43:20|112145.9|112120.9|112145.2|112120.2|112147.5|112122.5|112144|112119|25
1739195010000|2025-02-10 13:43:30|112144.7|112119.7|112137.5|112112.5|112145.6|112120.6|112135.6|112110.6|22
1739195020000|2025-02-10 13:43:40|112138.4|112113.4|112136.7|112111.7|112142.1|112117.1|112136|112111|23
1739195030000|2025-02-10 13:43:50|112137.2|112112.2|112139.8|112114.8|112139.8|112114.8|112137.2|112112.2|26
1739195040000|2025-02-10 13:44:00|112140.6|112115.6|112141.8|112116.8|112144.9|112119.9|112139|112114|31
1739195050000|2025-02-10 13:44:10|112139.9|112114.9|112137.5|112112.5|112140.3|112115.3|112136.5|112111.5|25
1739195060000|2025-02-10 13:44:20|112138|112113|112137.8|112112.8|112138.3|112113.3|112137.4|112112.4|6
1739195070000|2025-02-10 13:44:30|112137.6|112112.6|112134|112109|112137.6|112112.6|112133.6|112108.6|12
1739195080000|2025-02-10 13:44:40|112134.2|112109.2|112139.9|112114.9|112139.9|112114.9|112134.2|112109.2|12
1739195090000|2025-02-10 13:44:50|112139.2|112114.2|112133.1|112108.1|112139.2|112114.2|112133.1|112108.1|11
1739195100000|2025-02-10 13:45:00|112132.8|112107.8|112131|112106|112132.8|112107.8|112119.7|112094.7|37
1739195110000|2025-02-10 13:45:10|112130.5|112105.5|112129.9|112104.9|112131.2|112106.2|112125.6|112100.6|23
1739195120000|2025-02-10 13:45:20|112130.3|112105.3|112129|112104|112131|112106|112128.3|112103.3|32
1739195130000|2025-02-10 13:45:30|112128.5|112103.5|112127.4|112102.4|112131.6|112106.6|112124|112099|30
1739195140000|2025-02-10 13:45:40|112128.2|112103.2|112121.1|112096.1|112129.1|112104.1|112116.7|112091.7|37
1739195150000|2025-02-10 13:45:50|112118.9|112093.9|112124.5|112099.5|112127.2|112102.2|112116.9|112091.9|36
1739195160000|2025-02-10 13:46:00|112124.3|112099.3|112125.1|112100.1|112125.1|112100.1|112120.4|112095.4|11
1739195170000|2025-02-10 13:46:10|112125.2|112100.2|112122.6|112097.6|112130.1|112105.1|112122.3|112097.3|19
1739195180000|2025-02-10 13:46:20|112123.8|112098.8|112128.7|112103.7|112129.6|112104.6|112123.8|112098.8|31
1739195190000|2025-02-10 13:46:30|112129.2|112104.2|112114.4|112089.4|112132.2|112107.2|112113.8|112088.8|28
1739195200000|2025-02-10 13:46:40|112113.4|112088.4|112129.4|112104.4|112131.5|112106.5|112112.1|112087.1|29
1739195210000|2025-02-10 13:46:50|112130.2|112105.2|112129.7|112104.7|112132.8|112107.8|112127.4|112102.4|15
1739195220000|2025-02-10 13:47:00|112130.3|112105.3|112128.2|112103.2|112130.9|112105.9|112124.8|112099.8|29
1739195230000|2025-02-10 13:47:10|112127.8|112102.8|112119|112094|112127.8|112102.8|112115|112090|33
1739195240000|2025-02-10 13:47:20|112118.5|112093.5|112123.3|112098.3|112125.7|112100.7|112117.6|112092.6|24
1739195250000|2025-02-10 13:47:30|112122.5|112097.5|112133.4|112108.4|112135.1|112110.1|112122.5|112097.5|18
1739195260000|2025-02-10 13:47:40|112129.1|112104.1|112134.4|112109.4|112136.3|112111.3|112129.1|112104.1|15
1739195270000|2025-02-10 13:47:50|112134.5|112109.5|112136.3|112111.3|112136.3|112111.3|112134.5|112109.5|8
1739195280000|2025-02-10 13:48:00|112137.2|112112.2|112133.1|112108.1|112138.3|112113.3|112131.8|112106.8|39
1739195290000|2025-02-10 13:48:10|112132.5|112107.5|112131.4|112106.4|112133.7|112108.7|112127.6|112102.6|15
1739195300000|2025-02-10 13:48:20|112132.2|112107.2|112127.4|112102.4|112133.5|112108.5|112126.8|112101.8|30
1739195310000|2025-02-10 13:48:30|112127.9|112102.9|112135.4|112110.4|112135.4|112110.4|112127.9|112102.9|13
1739195320000|2025-02-10 13:48:40|112135|112110|112130.2|112105.2|112137.7|112112.7|112129.7|112104.7|24
1739195330000|2025-02-10 13:48:50|112130.4|112105.4|112137.6|112112.6|112137.8|112112.8|112130.4|112105.4|24
1739195340000|2025-02-10 13:49:00|112138|112113|112136.3|112111.3|112140.9|112115.9|112136.2|112111.2|24
1739195350000|2025-02-10 13:49:10|112137.4|112112.4|112138.6|112113.6|112140.2|112115.2|112135.4|112110.4|30
1739195360000|2025-02-10 13:49:20|112137.4|112112.4|112136.2|112111.2|112138.2|112113.2|112134.7|112109.7|27
1739195370000|2025-02-10 13:49:30|112137.1|112112.1|112138.1|112113.1|112141.4|112116.4|112134.4|112109.4|28
1739195380000|2025-02-10 13:49:40|112137.6|112112.6|112143.2|112118.2|112143.6|112118.6|112135.6|112110.6|20
1739195390000|2025-02-10 13:49:50|112143.5|112118.5|112139.6|112114.6|112147.6|112122.6|112139.5|112114.5|22
1739195400000|2025-02-10 13:50:00|112139.5|112114.5|112134|112109|112139.6|112114.6|112133.6|112108.6|31
1739195410000|2025-02-10 13:50:10|112134.2|112109.2|112135.6|112110.6|112135.6|112110.6|112128.7|112103.7|28
1739195420000|2025-02-10 13:50:20|112135.4|112110.4|112141.5|112116.5|112141.5|112116.5|112135.2|112110.2|21
1739195430000|2025-02-10 13:50:30|112141.4|112116.4|112128.7|112103.7|112141.5|112116.5|112125.3|112100.3|34
1739195440000|2025-02-10 13:50:40|112129|112104|112126.7|112101.7|112129.9|112104.9|112122.3|112097.3|32
1739195450000|2025-02-10 13:50:50|112127.3|112102.3|112120.1|112095.1|112127.3|112102.3|112116|112091|34
1739195460000|2025-02-10 13:51:00|112120|112095|112121.7|112096.7|112124.9|112099.9|112119.7|112094.7|16
1739195470000|2025-02-10 13:51:10|112121.2|112096.2|112113.2|112088.2|112123.6|112098.6|112111.4|112086.4|21
1739195480000|2025-02-10 13:51:20|112112.1|112087.1|112109.9|112084.9|112114.1|112089.1|112109.9|112084.9|24
1739195490000|2025-02-10 13:51:30|112109|112084|112108.5|112083.5|112109.8|112084.8|112107.3|112082.3|15
1739195500000|2025-02-10 13:51:40|112110.1|112085.1|112125.2|112100.2|112130.4|112105.4|112110.1|112085.1|49
1739195510000|2025-02-10 13:51:50|112124.5|112099.5|112123.7|112098.7|112125.5|112100.5|112122.2|112097.2|22
1739195520000|2025-02-10 13:52:00|112123.1|112098.1|112123.5|112098.5|112124.1|112099.1|112121.6|112096.6|27
1739195530000|2025-02-10 13:52:10|112122.6|112097.6|112125.5|112100.5|112126.5|112101.5|112121.2|112096.2|26
1739195540000|2025-02-10 13:52:20|112124|112099|112121.3|112096.3|112124|112099|112120.1|112095.1|23
1739195550000|2025-02-10 13:52:30|112120.2|112095.2|112115.6|112090.6|112120.5|112095.5|112113.3|112088.3|34
1739195560000|2025-02-10 13:52:40|112115.1|112090.1|112114.1|112089.1|112117.2|112092.2|112112.3|112087.3|26
1739195570000|2025-02-10 13:52:50|112113.8|112088.8|112113.5|112088.5|112119.3|112094.3|112109.2|112084.2|29
1739195580000|2025-02-10 13:53:00|112114.7|112089.7|112118.6|112093.6|112119.7|112094.7|112113.9|112088.9|29
1739195590000|2025-02-10 13:53:10|112118.1|112093.1|112111.3|112086.3|112118.4|112093.4|112109.7|112084.7|33
1739195600000|2025-02-10 13:53:20|112110.5|112085.5|112111.9|112086.9|112116.7|112091.7|112110.3|112085.3|36
1739195610000|2025-02-10 13:53:30|112112|112087|112114.2|112089.2|112116.5|112091.5|112112|112087|26
1739195620000|2025-02-10 13:53:40|112114.3|112089.3|112099.7|112074.7|112115|112090|112097.5|112072.5|36
1739195630000|2025-02-10 13:53:50|112099.1|112074.1|112094.5|112069.5|112099.1|112074.1|112093.8|112068.8|19
1739195640000|2025-02-10 13:54:00|112094.8|112069.8|112093.7|112068.7|112095.4|112070.4|112092.7|112067.7|18
1739195650000|2025-02-10 13:54:10|112093.5|112068.5|112090.2|112065.2|112094|112069|112086|112061|30
1739195660000|2025-02-10 13:54:20|112089.4|112064.4|112093.8|112068.8|112094.1|112069.1|112089.4|112064.4|15
1739195670000|2025-02-10 13:54:30|112094|112069|112089.7|112064.7|112094|112069|112089.7|112064.7|12
1739195680000|2025-02-10 13:54:40|112087.5|112062.5|112089.3|112064.3|112091.1|112066.1|112078.6|112053.6|26
1739195690000|2025-02-10 13:54:50|112089.4|112064.4|112095.8|112070.8|112097.6|112072.6|112089.4|112064.4|8
1739195700000|2025-02-10 13:55:00|112095.9|112070.9|112090|112065|112095.9|112070.9|112086.4|112061.4|20
1739195710000|2025-02-10 13:55:10|112089.1|112064.1|112093.4|112068.4|112094.7|112069.7|112089.1|112064.1|15
1739195720000|2025-02-10 13:55:20|112093.3|112068.3|112088.6|112063.6|112093.4|112068.4|112087.9|112062.9|20
1739195730000|2025-02-10 13:55:30|112089.1|112064.1|112087.2|112062.2|112092.3|112067.3|112086.7|112061.7|25
1739195740000|2025-02-10 13:55:40|112086.5|112061.5|112077.7|112052.7|112086.5|112061.5|112076.5|112051.5|21
1739195750000|2025-02-10 13:55:50|112077.5|112052.5|112074.7|112049.7|112077.8|112052.8|112072.1|112047.1|18
1739195760000|2025-02-10 13:56:00|112075.4|112050.4|112072.7|112047.7|112075.5|112050.5|112067.1|112042.1|26
1739195770000|2025-02-10 13:56:10|112073.1|112048.1|112078.3|112053.3|112081|112056|112072.8|112047.8|22
1739195780000|2025-02-10 13:56:20|112078|112053|112073.2|112048.2|112078.5|112053.5|112072.1|112047.1|18
1739195790000|2025-02-10 13:56:30|112073.1|112048.1|112076.2|112051.2|112077.1|112052.1|112071.6|112046.6|12
1739195800000|2025-02-10 13:56:40|112075.6|112050.6|112080.6|112055.6|112082.6|112057.6|112075.6|112050.6|21
1739195810000|2025-02-10 13:56:50|112081.7|112056.7|112091.2|112066.2|112091.2|112066.2|112081.5|112056.5|20
1739195820000|2025-02-10 13:57:00|112092.3|112067.3|112096|112071|112099.7|112074.7|112087.6|112062.6|32
1739195830000|2025-02-10 13:57:10|112095.9|112070.9|112094.4|112069.4|112096.3|112071.3|112093|112068|15
1739195840000|2025-02-10 13:57:20|112094.3|112069.3|112099.3|112074.3|112101.6|112076.6|112092.7|112067.7|22
1739195850000|2025-02-10 13:57:30|112098.1|112073.1|112091.4|112066.4|112098.1|112073.1|112091.4|112066.4|32
1739195860000|2025-02-10 13:57:40|112090.6|112065.6|112095.3|112070.3|112095.6|112070.6|112088.5|112063.5|28
1739195870000|2025-02-10 13:57:50|112094.6|112069.6|112101|112076|112101.1|112076.1|112093.7|112068.7|26
1739195880000|2025-02-10 13:58:00|112100.5|112075.5|112110.3|112085.3|112110.3|112085.3|112099.4|112074.4|41
1739195890000|2025-02-10 13:58:10|112110.2|112085.2|112111.4|112086.4|112113.2|112088.2|112109.9|112084.9|18
1739195900000|2025-02-10 13:58:20|112111.2|112086.2|112115.9|112090.9|112119.3|112094.3|112111.2|112086.2|28
1739195910000|2025-02-10 13:58:30|112116|112091|112116.3|112091.3|112118.4|112093.4|112114.8|112089.8|17
1739195920000|2025-02-10 13:58:40|112117|112092|112125.3|112100.3|112125.8|112100.8|112116.6|112091.6|19
1739195930000|2025-02-10 13:58:50|112125.8|112100.8|112124.2|112099.2|112125.8|112100.8|112124.2|112099.2|21
1739195940000|2025-02-10 13:59:00|112124.4|112099.4|112122.8|112097.8|112126|112101|112122.8|112097.8|19
1739195950000|2025-02-10 13:59:10|112124.3|112099.3|112116.1|112091.1|112124.8|112099.8|112110.7|112085.7|36
1739195960000|2025-02-10 13:59:20|112116.4|112091.4|112131.6|112106.6|112132.8|112107.8|112114.6|112089.6|48
1739195970000|2025-02-10 13:59:30|112131|112106|112124.4|112099.4|112131|112106|112123.9|112098.9|31
1739195980000|2025-02-10 13:59:40|112123.7|112098.7|112129.4|112104.4|112129.8|112104.8|112123.7|112098.7|25
1739195990000|2025-02-10 13:59:50|112128.6|112103.6|112122.8|112097.8|112140.3|112103.8|112119.8|112090.3|49
1739196000000|2025-02-10 14:00:00|112123.3|112098.3|112115.9|112090.9|112124|112099|112115.8|112090.8|23
1739196010000|2025-02-10 14:00:10|112115.1|112090.1|112107.9|112082.9|112115.9|112090.9|112107.9|112082.9|12
1739196020000|2025-02-10 14:00:20|112114.1|112089.1|112111.3|112086.3|112114.8|112089.8|112106.9|112081.9|21
1739196030000|2025-02-10 14:00:30|112109.6|112084.6|112121.1|112096.1|112126|112101|112109.1|112084.1|32
1739196040000|2025-02-10 14:00:40|112119.8|112094.8|112104.3|112079.3|112119.8|112094.8|112103.5|112078.5|26
1739196050000|2025-02-10 14:00:50|112104.4|112079.4|112096.1|112071.1|112104.4|112079.4|112095.5|112070.5|16
1739196060000|2025-02-10 14:01:00|112094.4|112069.4|112094.1|112069.1|112095.8|112070.8|112088.5|112063.5|31
1739196070000|2025-02-10 14:01:10|112094.4|112069.4|112089.6|112064.6|112094.9|112069.9|112088.9|112063.9|21
1739196080000|2025-02-10 14:01:20|112089.8|112064.8|112098|112073|112098|112073|112089.8|112064.8|24
1739196090000|2025-02-10 14:01:30|112097.2|112072.2|112102.6|112077.6|112103.2|112078.2|112096.3|112071.3|25
1739196100000|2025-02-10 14:01:40|112102.2|112077.2|112084.2|112059.2|112103|112078|112081.9|112056.9|20
1739196110000|2025-02-10 14:01:50|112084.9|112059.9|112087.7|112062.7|112092.2|112067.2|112084.9|112059.9|27
1739196120000|2025-02-10 14:02:00|112088.4|112063.4|112072.5|112047.5|112088.4|112063.4|112071.7|112046.7|26
1739196130000|2025-02-10 14:02:10|112070.7|112045.7|112070.7|112045.7|112073.4|112048.4|112068.8|112043.8|17
1739196140000|2025-02-10 14:02:20|112070.6|112045.6|112069.7|112044.7|112070.6|112045.6|112066.6|112041.6|25
1739196150000|2025-02-10 14:02:30|112068.9|112043.9|112070.5|112045.5|112070.5|112045.5|112065.6|112040.6|19
1739196160000|2025-02-10 14:02:40|112071|112046|112072.2|112047.2|112072.5|112047.5|112070.9|112045.9|9
1739196170000|2025-02-10 14:02:50|112072|112047|112072.5|112047.5|112073.5|112048.5|112069|112044|12
1739196180000|2025-02-10 14:03:00|112073.4|112048.4|112074.5|112049.5|112075.9|112050.9|112073.4|112048.4|14
1739196190000|2025-02-10 14:03:10|112074.7|112049.7|112076.4|112051.4|112076.4|112051.4|112072.4|112047.4|16
1739196200000|2025-02-10 14:03:20|112076.5|112051.5|112075.6|112050.6|112077.4|112052.4|112075.4|112050.4|10
1739196210000|2025-02-10 14:03:30|112073.5|112048.5|112076.7|112051.7|112076.7|112051.7|112071.8|112046.8|11
1739196220000|2025-02-10 14:03:40|112076.6|112051.6|112077.2|112052.2|112077.6|112052.6|112075.1|112050.1|9
1739196230000|2025-02-10 14:03:50|112075.5|112050.5|112074.6|112049.6|112076.9|112051.9|112074.5|112049.5|9
1739196240000|2025-02-10 14:04:00|112075.1|112050.1|112065.3|112040.3|112075.5|112050.5|112063.1|112038.1|27
1739196250000|2025-02-10 14:04:10|112065.4|112040.4|112071.8|112046.8|112071.8|112046.8|112054.8|112029.8|22
1739196260000|2025-02-10 14:04:20|112071.9|112046.9|112073.5|112048.5|112078|112053|112070.2|112045.2|18
1739196270000|2025-02-10 14:04:30|112071.3|112046.3|112067.9|112042.9|112071.9|112046.9|112066.7|112041.7|21
1739196280000|2025-02-10 14:04:40|112071.6|112046.6|112069.6|112044.6|112072.3|112047.3|112067.4|112042.4|22
1739196290000|2025-02-10 14:04:50|112069.7|112044.7|112067.3|112042.3|112070.9|112045.9|112067.3|112042.3|15
1739196300000|2025-02-10 14:05:00|112065.7|112040.7|112086.7|112061.7|112089.6|112064.6|112064.9|112039.9|28
1739196310000|2025-02-10 14:05:10|112085.6|112060.6|112096.7|112071.7|112096.7|112071.7|112084.5|112059.5|19
1739196320000|2025-02-10 14:05:20|112096.2|112071.2|112090.5|112065.5|112096.7|112071.7|112088.1|112063.1|30
1739196330000|2025-02-10 14:05:30|112091.2|112066.2|112099|112074|112099|112074|112091.2|112066.2|16
1739196340000|2025-02-10 14:05:40|112098.5|112073.5|112112|112087|112112.8|112087.8|112097|112072|23
1739196350000|2025-02-10 14:05:50|112110.9|112085.9|112108|112083|112114.6|112089.6|112108|112083|32
1739196360000|2025-02-10 14:06:00|112108.6|112083.6|112105.4|112080.4|112112.9|112087.9|112104.4|112079.4|32
1739196370000|2025-02-10 14:06:10|112105.8|112080.8|112116.1|112091.1|112117.5|112092.5|112105.3|112080.3|33
1739196380000|2025-02-10 14:06:20|112116.5|112091.5|112114.8|112089.8|112121.8|112096.8|112113|112088|32
1739196390000|2025-02-10 14:06:30|112113.4|112088.4|112114.1|112089.1|112114.1|112089.1|112106.7|112081.7|25
1739196400000|2025-02-10 14:06:40|112113.6|112088.6|112115.2|112090.2|112115.6|112090.6|112109.7|112084.7|27
1739196410000|2025-02-10 14:06:50|112114.4|112089.4|112114.7|112089.7|112115.3|112090.3|112112.7|112087.7|12
1739196420000|2025-02-10 14:07:00|112114.6|112089.6|112122.2|112097.2|112122.6|112097.6|112107.6|112082.6|37
1739196430000|2025-02-10 14:07:10|112123.3|112098.3|112115.7|112090.7|112123.3|112098.3|112115|112090|25
1739196440000|2025-02-10 14:07:20|112116.3|112091.3|112118.5|112093.5|112122.9|112097.9|112110.3|112085.3|41
1739196450000|2025-02-10 14:07:30|112118.9|112093.9|112121.1|112096.1|112121.4|112096.4|112118.4|112093.4|16
1739196460000|2025-02-10 14:07:40|112121|112096|112125|112100|112128.3|112103.3|112121|112096|28
1739196470000|2025-02-10 14:07:50|112124|112099|112128.5|112103.5|112128.5|112103.5|112124|112099|23
1739196480000|2025-02-10 14:08:00|112127.8|112102.8|112109.1|112084.1|112127.8|112102.8|112107.7|112082.7|41
1739196490000|2025-02-10 14:08:10|112109.6|112084.6|112103.9|112078.9|112109.6|112084.6|112097.1|112072.1|34
1739196500000|2025-02-10 14:08:20|112103|112078|112116.2|112091.2|112117.9|112092.9|112102.6|112077.6|38
1739196510000|2025-02-10 14:08:30|112116.3|112091.3|112116.6|112091.6|112116.8|112091.8|112112|112087|23
1739196520000|2025-02-10 14:08:40|112114|112089|112120.8|112095.8|112123.8|112098.8|112108.7|112083.7|45
1739196530000|2025-02-10 14:08:50|112120|112095|112124.6|112099.6|112125.7|112100.7|112118|112093|18
1739196540000|2025-02-10 14:09:00|112123.5|112098.5|112129.4|112104.4|112135.4|112110.4|112123.5|112098.5|42
1739196550000|2025-02-10 14:09:10|112129|112104|112134.1|112109.1|112134.5|112109.5|112128.8|112103.8|30
1739196560000|2025-02-10 14:09:20|112134.6|112109.6|112140|112115|112140|112115|112133.9|112108.9|19
1739196570000|2025-02-10 14:09:30|112139.8|112114.8|112127.8|112102.8|112140.2|112115.2|112127.5|112102.5|30
1739196580000|2025-02-10 14:09:40|112128.5|112103.5|112111.9|112086.9|112128.5|112103.5|112111.5|112086.5|49
1739196590000|2025-02-10 14:09:50|112113.2|112088.2|112122.3|112097.3|112122.4|112097.4|112111.9|112086.9|35
1739196600000|2025-02-10 14:10:00|112122.7|112097.7|112134.7|112109.7|112135.1|112110.1|112121.9|112096.9|48
1739196610000|2025-02-10 14:10:10|112135|112110|112132.2|112107.2|112136.3|112111.3|112127.9|112102.9|41
1739196620000|2025-02-10 14:10:20|112131.6|112106.6|112124.9|112099.9|112133|112108|112123.4|112098.4|42
1739196630000|2025-02-10 14:10:30|112124.1|112099.1|112125|112100|112125.4|112100.4|112122.8|112097.8|35
1739196640000|2025-02-10 14:10:40|112125.4|112100.4|112135.1|112110.1|112138|112113|112124.6|112099.6|32
1739196650000|2025-02-10 14:10:50|112133.9|112108.9|112125.5|112100.5|112133.9|112108.9|112125.5|112100.5|31
1739196660000|2025-02-10 14:11:00|112126.1|112101.1|112130.9|112105.9|112131.5|112106.5|112126.1|112101.1|32
1739196670000|2025-02-10 14:11:10|112131.7|112106.7|112134.7|112109.7|112137.9|112112.9|112129.5|112104.5|29
1739196680000|2025-02-10 14:11:20|112137.2|112112.2|112140.7|112115.7|112146.4|112121.4|112133.7|112108.7|38
1739196690000|2025-02-10 14:11:30|112140.9|112115.9|112139.6|112114.6|112140.9|112115.9|112138.6|112113.6|25
1739196700000|2025-02-10 14:11:40|112139.4|112114.4|112136.7|112111.7|112141.2|112116.2|112134.7|112109.7|30
1739196710000|2025-02-10 14:11:50|112137.8|112112.8|112137.7|112112.7|112139.2|112114.2|112136|112111|22
1739196720000|2025-02-10 14:12:00|112137.9|112112.9|112138.1|112113.1|112139.5|112114.5|112137.2|112112.2|23
1739196730000|2025-02-10 14:12:10|112138.5|112113.5|112141.2|112116.2|112141.3|112116.3|112135.8|112110.8|26
1739196740000|2025-02-10 14:12:20|112140.8|112115.8|112141.9|112116.9|112142.6|112117.6|112139.9|112114.9|17
1739196750000|2025-02-10 14:12:30|112141.8|112116.8|112124.3|112099.3|112141.8|112116.8|112121|112096|35
1739196760000|2025-02-10 14:12:40|112123.9|112098.9|112127.7|112102.7|112127.7|112102.7|112123.1|112098.1|15
1739196770000|2025-02-10 14:12:50|112127.8|112102.8|112123|112098|112130.1|112105.1|112118.2|112093.2|34
1739196780000|2025-02-10 14:13:00|112123.8|112098.8|112120.8|112095.8|112123.8|112098.8|112116.7|112091.7|38
1739196790000|2025-02-10 14:13:10|112120.5|112095.5|112113.7|112088.7|112120.7|112095.7|112112.4|112087.4|32
1739196800000|2025-02-10 14:13:20|112113.8|112088.8|112122.2|112097.2|112123.4|112098.4|112113.8|112088.8|26
1739196810000|2025-02-10 14:13:30|112121.8|112096.8|112139.1|112114.1|112142.6|112117.6|112121.8|112096.8|29
1739196820000|2025-02-10 14:13:40|112139.8|112114.8|112133.7|112108.7|112142.8|112117.8|112133.7|112108.7|36
1739196830000|2025-02-10 14:13:50|112134.2|112109.2|112135.9|112110.9|112137|112112|112129.2|112104.2|26
1739196840000|2025-02-10 14:14:00|112135.2|112110.2|112135.5|112110.5|112136.8|112111.8|112130.7|112105.7|26
1739196850000|2025-02-10 14:14:10|112133.6|112108.6|112128.7|112103.7|112134.6|112109.6|112128.5|112103.5|12
1739196860000|2025-02-10 14:14:20|112129.9|112104.9|112127.1|112102.1|112129.9|112104.9|112126.7|112101.7|19
1739196870000|2025-02-10 14:14:30|112127.6|112102.6|112128.1|112103.1|112131.7|112106.7|112126.9|112101.9|21
1739196880000|2025-02-10 14:14:40|112128.7|112103.7|112129.7|112104.7|112129.7|112104.7|112126.8|112101.8|21
1739196890000|2025-02-10 14:14:50|112128.7|112103.7|112132.8|112107.8|112136.5|112111.5|112128.4|112103.4|24
1739196900000|2025-02-10 14:15:00|112132.7|112107.7|112139.2|112114.2|112139.3|112114.3|112132.6|112107.6|17
1739196910000|2025-02-10 14:15:10|112139.9|112114.9|112152.2|112127.2|112152.2|112127.2|112139.9|112114.9|15
1739196920000|2025-02-10 14:15:20|112151.2|112126.2|112145.9|112120.9|112153.9|112128.9|112145.2|112120.2|19
1739196930000|2025-02-10 14:15:30|112145.8|112120.8|112152.6|112127.6|112152.6|112127.6|112145.8|112120.8|16
1739196940000|2025-02-10 14:15:40|112153.6|112128.6|112151.3|112126.3|112159.8|112134.8|112150.2|112125.2|23
1739196950000|2025-02-10 14:15:50|112151.2|112126.2|112150.9|112125.9|112151.4|112126.4|112150.3|112125.3|11
1739196960000|2025-02-10 14:16:00|112150.8|112125.8|112158.7|112133.7|112160.7|112135.7|112150.8|112125.8|21
1739196970000|2025-02-10 14:16:10|112158.2|112133.2|112155.2|112130.2|112160.3|112135.3|112154.4|112129.4|23
1739196980000|2025-02-10 14:16:20|112154.6|112129.6|112146.7|112121.7|112154.6|112129.6|112142.8|112117.8|41
1739196990000|2025-02-10 14:16:30|112147.4|112122.4|112144|112119|112148.6|112123.6|112144|112119|16
1739197000000|2025-02-10 14:16:40|112136.6|112111.6|112141|112116|112141|112116|112130.1|112105.1|28
1739197010000|2025-02-10 14:16:50|112141.1|112116.1|112140.2|112115.2|112141.9|112116.9|112139.7|112114.7|16
1739197020000|2025-02-10 14:17:00|112140.9|112115.9|112140.8|112115.8|112142|112117|112137.2|112112.2|34
1739197030000|2025-02-10 14:17:10|112140|112115|112132.2|112107.2|112140|112115|112132.1|112107.1|34
1739197040000|2025-02-10 14:17:20|112133|112108|112133.7|112108.7|112135|112110|112132|112107|32
1739197050000|2025-02-10 14:17:30|112134.3|112109.3|112145.6|112120.6|112146.3|112121.3|112134.3|112109.3|22
1739197060000|2025-02-10 14:17:40|112145.9|112120.9|112149.6|112124.6|112150.3|112125.3|112144.7|112119.7|16
1739197070000|2025-02-10 14:17:50|112149|112124|112152.3|112127.3|112152.8|112127.8|112146.9|112121.9|18
1739197080000|2025-02-10 14:18:00|112154.8|112129.8|112161.3|112136.3|112162.1|112137.1|112154.3|112129.3|22
1739197090000|2025-02-10 14:18:10|112159.9|112134.9|112160.1|112135.1|112161.9|112136.9|112155.9|112130.9|25
1739197100000|2025-02-10 14:18:20|112159.5|112134.5|112163.3|112138.3|112163.3|112138.3|112159.1|112134.1|18
1739197110000|2025-02-10 14:18:30|112165|112140|112159.8|112134.8|112168.8|112143.8|112159.5|112134.5|17
1739197120000|2025-02-10 14:18:40|112159.4|112134.4|112161.4|112136.4|112161.5|112136.5|112159.3|112134.3|14
1739197130000|2025-02-10 14:18:50|112160.9|112135.9|112169|112144|112170|112145|112160.9|112135.9|17
1739197140000|2025-02-10 14:19:00|112168.9|112143.9|112157.1|112132.1|112169.1|112144.1|112156.3|112131.3|40
1739197150000|2025-02-10 14:19:10|112156.6|112131.6|112133.8|112108.8|112157.5|112132.5|112133.8|112108.8|52
1739197160000|2025-02-10 14:19:20|112134|112109|112118.6|112093.6|112134.5|112109.5|112111.5|112086.5|62
1739197170000|2025-02-10 14:19:30|112119.4|112094.4|112126.9|112101.9|112128.1|112103.1|112117.7|112092.7|32
1739197180000|2025-02-10 14:19:40|112126|112101|112138|112113|112138.7|112113.7|112126|112101|33
1739197190000|2025-02-10 14:19:50|112137.9|112112.9|112142.2|112117.2|112147.2|112122.2|112135.7|112110.7|33
1739197200000|2025-02-10 14:20:00|112141.4|112116.4|112147.9|112122.9|112148|112123|112140.9|112115.9|26
1739197210000|2025-02-10 14:20:10|112147.1|112122.1|112145.7|112120.7|112150.9|112125.9|112142.8|112117.8|35
1739197220000|2025-02-10 14:20:20|112146.8|112121.8|112141.2|112116.2|112146.8|112121.8|112140.3|112115.3|17
1739197230000|2025-02-10 14:20:30|112141|112116|112129.1|112104.1|112141|112116|112124.5|112099.5|36
1739197240000|2025-02-10 14:20:40|112129.6|112104.6|112130.9|112105.9|112130.9|112105.9|112126.3|112101.3|16
1739197250000|2025-02-10 14:20:50|112130.8|112105.8|112129.5|112104.5|112131.3|112106.3|112125.8|112100.8|33
1739197260000|2025-02-10 14:21:00|112130.1|112105.1|112127.6|112102.6|112133.4|112108.4|112125.8|112100.8|40
1739197270000|2025-02-10 14:21:10|112125.9|112100.9|112121|112096|112126.4|112101.4|112119.8|112094.8|28
1739197280000|2025-02-10 14:21:20|112121.1|112096.1|112104|112079|112122.4|112097.4|112104|112079|42
1739197290000|2025-02-10 14:21:30|112102.4|112077.4|112099.9|112074.9|112104.9|112079.9|112099.1|112074.1|34
1739197300000|2025-02-10 14:21:40|112099.1|112074.1|112112.9|112087.9|112112.9|112087.9|112099.1|112074.1|27
1739197310000|2025-02-10 14:21:50|112113.7|112088.7|112112.5|112087.5|112114.1|112089.1|112110.7|112085.7|19
1739197320000|2025-02-10 14:22:00|112110.2|112085.2|112104|112079|112110.2|112085.2|112104|112079|25
1739197330000|2025-02-10 14:22:10|112103.3|112078.3|112117.4|112092.4|112118.3|112093.3|112101|112076|26
1739197340000|2025-02-10 14:22:20|112119.2|112094.2|112127.8|112102.8|112128.7|112103.7|112119.2|112094.2|34
1739197350000|2025-02-10 14:22:30|112127.2|112102.2|112126.9|112101.9|112130.7|112105.7|112126.9|112101.9|10
1739197360000|2025-02-10 14:22:40|112127.8|112102.8|112131.3|112106.3|112132.4|112107.4|112126.5|112101.5|29
1739197370000|2025-02-10 14:22:50|112131.5|112106.5|112134.8|112109.8|112134.9|112109.9|112131.5|112106.5|11
1739197380000|2025-02-10 14:23:00|112133.3|112108.3|112136.5|112111.5|112136.6|112111.6|112129.8|112104.8|21
1739197390000|2025-02-10 14:23:10|112135.5|112110.5|112128.6|112103.6|112136.6|112111.6|112128.1|112103.1|26
1739197400000|2025-02-10 14:23:20|112129|112104|112127.3|112102.3|112129.8|112104.8|112125.5|112100.5|16
1739197410000|2025-02-10 14:23:30|112127.2|112102.2|112140.2|112115.2|112141.8|112116.8|112126.6|112101.6|25
1739197420000|2025-02-10 14:23:40|112136.2|112111.2|112131|112106|112136.2|112111.2|112129.8|112104.8|32
1739197430000|2025-02-10 14:23:50|112131.2|112106.2|112133.6|112108.6|112134.4|112109.4|112130.2|112105.2|18
1739197440000|2025-02-10 14:24:00|112132.8|112107.8|112143.2|112118.2|112144.1|112119.1|112132.8|112107.8|23
1739197450000|2025-02-10 14:24:10|112144|112119|112144.8|112119.8|112146.2|112121.2|112143.1|112118.1|17
1739197460000|2025-02-10 14:24:20|112144.9|112119.9|112151.6|112126.6|112151.9|112126.9|112144.3|112119.3|27
1739197470000|2025-02-10 14:24:30|112152.8|112127.8|112147.2|112122.2|112154.1|112129.1|112147.1|112122.1|26
1739197480000|2025-02-10 14:24:40|112146.3|112121.3|112146.9|112121.9|112147.5|112122.5|112141.2|112116.2|21
1739197490000|2025-02-10 14:24:50|112147|112122|112144.7|112119.7|112147|112122|112144.4|112119.4|16
1739197500000|2025-02-10 14:25:00|112144.6|112119.6|112134.8|112109.8|112144.6|112119.6|112134.1|112109.1|21
1739197510000|2025-02-10 14:25:10|112134|112109|112129.6|112104.6|112136.5|112111.5|112129.6|112104.6|20
1739197520000|2025-02-10 14:25:20|112128.9|112103.9|112136.3|112111.3|112139.3|112114.3|112128.8|112103.8|21
1739197530000|2025-02-10 14:25:30|112135.1|112110.1|112133.3|112108.3|112139.1|112114.1|112131.1|112106.1|34
1739197540000|2025-02-10 14:25:40|112134|112109|112134|112109|112136.2|112111.2|112134|112109|16
1739197550000|2025-02-10 14:25:50|112130.7|112105.7|112133.6|112108.6|112135.2|112110.2|112130.7|112105.7|22
1739197560000|2025-02-10 14:26:00|112133.1|112108.1|112119.1|112094.1|112133.1|112108.1|112115.2|112090.2|29
1739197570000|2025-02-10 14:26:10|112117.5|112092.5|112118.2|112093.2|112120.8|112095.8|112115.3|112090.3|36
1739197580000|2025-02-10 14:26:20|112119|112094|112121.8|112096.8|112122.9|112097.9|112116.7|112091.7|28
1739197590000|2025-02-10 14:26:30|112122.3|112097.3|112123.7|112098.7|112126|112101|112121.2|112096.2|17
1739197600000|2025-02-10 14:26:40|112122.6|112097.6|112127.6|112102.6|112129.4|112104.4|112122.6|112097.6|17
1739197610000|2025-02-10 14:26:50|112126.8|112101.8|112127|112102|112128.2|112103.2|112125.8|112100.8|14
1739197620000|2025-02-10 14:27:00|112126.7|112101.7|112121.8|112096.8|112126.7|112101.7|112112.6|112087.6|29
1739197630000|2025-02-10 14:27:10|112122.5|112097.5|112123.9|112098.9|112123.9|112098.9|112118.5|112093.5|17
1739197640000|2025-02-10 14:27:20|112121.1|112096.1|112124|112099|112126.8|112101.8|112121.1|112096.1|20
1739197650000|2025-02-10 14:27:30|112125.1|112100.1|112122.3|112097.3|112126.8|112101.8|112122.3|112097.3|18
1739197660000|2025-02-10 14:27:40|112122.8|112097.8|112125.1|112100.1|112126.8|112101.8|112122.8|112097.8|20
1739197670000|2025-02-10 14:27:50|112124.8|112099.8|112120.7|112095.7|112125.7|112100.7|112119.5|112094.5|18
1739197680000|2025-02-10 14:28:00|112120.1|112095.1|112144.9|112119.9|112145.4|112120.4|112118.5|112093.5|23
1739197690000|2025-02-10 14:28:10|112144.3|112119.3|112146.4|112121.4|112147.2|112122.2|112144.2|112119.2|35
1739197700000|2025-02-10 14:28:20|112146.7|112121.7|112145.2|112120.2|112146.7|112121.7|112142.6|112117.6|21
1739197710000|2025-02-10 14:28:30|112144.5|112119.5|112140.2|112115.2|112145.9|112120.9|112127.4|112102.4|42
1739197720000|2025-02-10 14:28:40|112140.7|112115.7|112138.7|112113.7|112141.2|112116.2|112138.1|112113.1|23
1739197730000|2025-02-10 14:28:50|112139.6|112114.6|112140|112115|112142.9|112117.9|112138.7|112113.7|14
1739197740000|2025-02-10 14:29:00|112140.5|112115.5|112129.7|112104.7|112140.5|112115.5|112115.3|112090.3|23
1739197750000|2025-02-10 14:29:10|112129.8|112104.8|112127.7|112102.7|112135|112110|112127.2|112102.2|47
1739197760000|2025-02-10 14:29:20|112127.8|112102.8|112132.5|112107.5|112133.6|112108.6|112127.8|112102.8|38
1739197770000|2025-02-10 14:29:30|112131.5|112106.5|112132.2|112107.2|112132.2|112107.2|112128.5|112103.5|45
1739197780000|2025-02-10 14:29:40|112132.7|112107.7|112130|112105|112132.9|112107.9|112128.4|112103.4|35
1739197790000|2025-02-10 14:29:50|112129.3|112104.3|112130.2|112105.2|112131.7|112106.7|112127.6|112102.6|35
1739197800000|2025-02-10 14:30:00|112128.9|112103.9|112129.1|112104.1|112129.1|112104.1|112114.1|112089.1|44
1739197810000|2025-02-10 14:30:10|112128.3|112103.3|112113.7|112088.7|112128.3|112103.3|112111.8|112086.8|50
1739197820000|2025-02-10 14:30:20|112113.2|112088.2|112121.4|112096.4|112125.4|112100.4|112113.2|112088.2|48
1739197830000|2025-02-10 14:30:30|112122.3|112097.3|112105.1|112080.1|112122.3|112097.3|112101|112076|44
1739197840000|2025-02-10 14:30:40|112105.6|112080.6|112084.5|112059.5|112105.6|112080.6|112084.5|112059.5|34
1739197850000|2025-02-10 14:30:50|112085.1|112060.1|112084.8|112059.8|112096.7|112071.7|112083.4|112058.4|31
1739197860000|2025-02-10 14:31:00|112082.8|112057.8|112082.5|112057.5|112086.1|112061.1|112075.2|112050.2|36
1739197870000|2025-02-10 14:31:10|112080.4|112055.4|112085.3|112060.3|112087.7|112062.7|112078.8|112053.8|34
1739197880000|2025-02-10 14:31:20|112086.3|112061.3|112092.4|112067.4|112097.1|112072.1|112085.4|112060.4|47
1739197890000|2025-02-10 14:31:30|112091.8|112066.8|112093.8|112068.8|112097.6|112072.6|112088|112063|31
1739197900000|2025-02-10 14:31:40|112093.3|112068.3|112090.6|112065.6|112096.7|112071.7|112088.2|112063.2|27
1739197910000|2025-02-10 14:31:50|112089.9|112064.9|112085.8|112060.8|112094.2|112069.2|112085.7|112060.7|26
1739197920000|2025-02-10 14:32:00|112085.9|112060.9|112089.5|112064.5|112090.5|112065.5|112085.7|112060.7|14
1739197930000|2025-02-10 14:32:10|112088.5|112063.5|112088.3|112063.3|112093.6|112068.6|112087.2|112062.2|29
1739197940000|2025-02-10 14:32:20|112087.9|112062.9|112082.3|112057.3|112091.3|112066.3|112082.3|112057.3|27
1739197950000|2025-02-10 14:32:30|112081.6|112056.6|112076.8|112051.8|112081.6|112056.6|112075.2|112050.2|33
1739197960000|2025-02-10 14:32:40|112076.4|112051.4|112081.4|112056.4|112082.1|112057.1|112071.1|112046.1|20
1739197970000|2025-02-10 14:32:50|112080.8|112055.8|112068.7|112043.7|112080.8|112055.8|112068.7|112043.7|33
1739197980000|2025-02-10 14:33:00|112068.1|112043.1|112066.8|112041.8|112076.7|112051.7|112064.1|112039.1|30
1739197990000|2025-02-10 14:33:10|112067.4|112042.4|112069.7|112044.7|112070.9|112045.9|112064.3|112039.3|28
1739198000000|2025-02-10 14:33:20|112071.3|112046.3|112069.9|112044.9|112077.6|112052.6|112068.9|112043.9|31
1739198010000|2025-02-10 14:33:30|112068.7|112043.7|112074.3|112049.3|112077|112052|112068.3|112043.3|27
1739198020000|2025-02-10 14:33:40|112075.2|112050.2|112076.5|112051.5|112077.8|112052.8|112074.5|112049.5|19
1739198030000|2025-02-10 14:33:50|112076.6|112051.6|112074.6|112049.6|112076.6|112051.6|112074.6|112049.6|14
1739198040000|2025-02-10 14:34:00|112072.1|112047.1|112062.3|112037.3|112074.3|112049.3|112062.2|112037.2|40
1739198050000|2025-02-10 14:34:10|112063|112038|112065.5|112040.5|112068.5|112043.5|112062.4|112037.4|27
1739198060000|2025-02-10 14:34:20|112064.2|112039.2|112066.8|112041.8|112069.7|112044.7|112064.2|112039.2|23
1739198070000|2025-02-10 14:34:30|112067.5|112042.5|112081.5|112056.5|112082.2|112057.2|112066.1|112041.1|36
1739198080000|2025-02-10 14:34:40|112082.3|112057.3|112090|112065|112090|112065|112080.5|112055.5|32
1739198090000|2025-02-10 14:34:50|112089.6|112064.6|112096.1|112071.1|112103.5|112078.5|112088.9|112063.9|27
1739198100000|2025-02-10 14:35:00|112096.8|112071.8|112100|112075|112108.9|112083.9|112096.8|112071.8|33
1739198110000|2025-02-10 14:35:10|112100.2|112075.2|112107|112082|112107|112082|112095.4|112070.4|29
1739198120000|2025-02-10 14:35:20|112107.8|112082.8|112097.8|112072.8|112107.8|112082.8|112097.5|112072.5|19
1739198130000|2025-02-10 14:35:30|112098.2|112073.2|112086.3|112061.3|112098.9|112073.9|112086.3|112061.3|23
1739198140000|2025-02-10 14:35:40|112086.2|112061.2|112097.7|112072.7|112098.3|112073.3|112084.6|112059.6|31
1739198150000|2025-02-10 14:35:50|112098.5|112073.5|112085.2|112060.2|112102.3|112077.3|112083.1|112058.1|31
1739198160000|2025-02-10 14:36:00|112084.1|112059.1|112076.9|112051.9|112085.2|112060.2|112076.9|112051.9|30
1739198170000|2025-02-10 14:36:10|112077.4|112052.4|112086.1|112061.1|112088.6|112063.6|112077.4|112052.4|37
1739198180000|2025-02-10 14:36:20|112087.1|112062.1|112092.6|112067.6|112093.4|112068.4|112085.4|112060.4|42
1739198190000|2025-02-10 14:36:30|112091.4|112066.4|112094.4|112069.4|112096.9|112071.9|112091.3|112066.3|30
1739198200000|2025-02-10 14:36:40|112095.1|112070.1|112094.1|112069.1|112099.9|112074.9|112094.1|112069.1|30
1739198210000|2025-02-10 14:36:50|112093.8|112068.8|112096.8|112071.8|112098.5|112073.5|112092.4|112067.4|27
1739198220000|2025-02-10 14:37:00|112100.7|112075.7|112091.8|112066.8|112100.8|112075.8|112091.7|112066.7|20
1739198230000|2025-02-10 14:37:10|112091.1|112066.1|112093.1|112068.1|112099|112074|112089.8|112064.8|31
1739198240000|2025-02-10 14:37:20|112093.6|112068.6|112093.2|112068.2|112094.4|112069.4|112085|112060|41
1739198250000|2025-02-10 14:37:30|112093.4|112068.4|112102.6|112077.6|112106.4|112081.4|112092.4|112067.4|36
1739198260000|2025-02-10 14:37:40|112103.3|112078.3|112108.5|112083.5|112109.3|112084.3|112103|112078|24
1739198270000|2025-02-10 14:37:50|112108|112083|112103.6|112078.6|112108.7|112083.7|112103.6|112078.6|23
1739198280000|2025-02-10 14:38:00|112102.9|112077.9|112102.7|112077.7|112104.2|112079.2|112100.3|112075.3|26
1739198290000|2025-02-10 14:38:10|112103.7|112078.7|112101|112076|112104.2|112079.2|112096.6|112071.6|24
1739198300000|2025-02-10 14:38:20|112100.9|112075.9|112105.4|112080.4|112106.3|112081.3|112098.2|112073.2|27
1739198310000|2025-02-10 14:38:30|112106.1|112081.1|112116.2|112091.2|112118.8|112093.8|112104.2|112079.2|26
1739198320000|2025-02-10 14:38:40|112115.9|112090.9|112119.5|112094.5|112121.1|112096.1|112115.6|112090.6|26
1739198330000|2025-02-10 14:38:50|112118.9|112093.9|112112.3|112087.3|112119.7|112094.7|112111.5|112086.5|34
1739198340000|2025-02-10 14:39:00|112111.6|112086.6|112118.4|112093.4|112121.8|112096.8|112111.6|112086.6|23
1739198350000|2025-02-10 14:39:10|112118.6|112093.6|112126.5|112101.5|112133.2|112108.2|112118.6|112093.6|38
1739198360000|2025-02-10 14:39:20|112126.7|112101.7|112122.7|112097.7|112126.8|112101.8|112120.5|112095.5|11
1739198370000|2025-02-10 14:39:30|112122.4|112097.4|112130.8|112105.8|112130.8|112105.8|112122.4|112097.4|18
1739198380000|2025-02-10 14:39:40|112129.6|112104.6|112124.3|112099.3|112130.8|112105.8|112120|112095|21
1739198390000|2025-02-10 14:39:50|112124.9|112099.9|112124.3|112099.3|112126.5|112101.5|112123.7|112098.7|19
1739198400000|2025-02-10 14:40:00|112123.4|112098.4|112127.5|112102.5|112137.6|112112.6|112121.5|112096.5|30
1739198410000|2025-02-10 14:40:10|112129|112104|112121|112096|112129.1|112104.1|112119.7|112094.7|20
1739198420000|2025-02-10 14:40:20|112121.2|112096.2|112127.6|112102.6|112127.6|112102.6|112120.3|112095.3|18
1739198430000|2025-02-10 14:40:30|112127.9|112102.9|112142.9|112117.9|112143.5|112118.5|112127.9|112102.9|39
1739198440000|2025-02-10 14:40:40|112143|112118|112134.8|112109.8|112144.1|112119.1|112132.8|112107.8|26
1739198450000|2025-02-10 14:40:50|112134.2|112109.2|112135.3|112110.3|112136.9|112111.9|112120.1|112095.1|32
1739198460000|2025-02-10 14:41:00|112134.9|112109.9|112138.7|112113.7|112138.7|112113.7|112133.5|112108.5|19
1739198470000|2025-02-10 14:41:10|112136.8|112111.8|112144.7|112119.7|112153.4|112128.4|112134.2|112109.2|40
1739198480000|2025-02-10 14:41:20|112145|112120|112138.7|112113.7|112145.2|112120.2|112138.1|112113.1|39
1739198490000|2025-02-10 14:41:30|112139.2|112114.2|112151.3|112126.3|112152.7|112127.7|112139.2|112114.2|44
1739198500000|2025-02-10 14:41:40|112151.5|112126.5|112156|112131|112157.8|112132.8|112147.9|112122.9|35
1739198510000|2025-02-10 14:41:50|112155|112130|112150.4|112125.4|112155.7|112130.7|112150.1|112125.1|26
1739198520000|2025-02-10 14:42:00|112149.7|112124.7|112152.7|112127.7|112155.1|112130.1|112149.6|112124.6|26
1739198530000|2025-02-10 14:42:10|112153.1|112128.1|112159.5|112134.5|112165.1|112140.1|112153.1|112128.1|39
1739198540000|2025-02-10 14:42:20|112160.2|112135.2|112156.4|112131.4|112163.5|112138.5|112156.4|112131.4|51
1739198550000|2025-02-10 14:42:30|112156.1|112131.1|112161.5|112136.5|112163|112138|112156.1|112131.1|47
1739198560000|2025-02-10 14:42:40|112161.7|112136.7|112168.3|112143.3|112172.4|112147.4|112161.3|112136.3|67
1739198570000|2025-02-10 14:42:50|112168.8|112143.8|112175|112150|112175|112150|112168|112143|55
1739198580000|2025-02-10 14:43:00|112171|112146|112173.1|112148.1|112179.1|112154.1|112170.5|112145.5|52
1739198590000|2025-02-10 14:43:10|112172.6|112147.6|112190.7|112165.7|112190.7|112165.7|112171.2|112146.2|56
1739198600000|2025-02-10 14:43:20|112195.3|112170.3|112201.3|112176.3|112207.5|112182.5|112192|112167|53
1739198610000|2025-02-10 14:43:30|112202|112177|112202.7|112177.7|112203.7|112178.7|112196.6|112171.6|29
1739198620000|2025-02-10 14:43:40|112201.8|112176.8|112206.6|112181.6|112207.9|112182.9|112197.4|112172.4|34
1739198630000|2025-02-10 14:43:50|112205.8|112180.8|112198|112173|112206.1|112181.1|112195.4|112170.4|40
1739198640000|2025-02-10 14:44:00|112197.6|112172.6|112206.7|112181.7|112209.5|112184.5|112197.1|112172.1|42
1739198650000|2025-02-10 14:44:10|112202.1|112177.1|112202.7|112177.7|112205|112180|112200.7|112175.7|18
1739198660000|2025-02-10 14:44:20|112203.4|112178.4|112204.8|112179.8|112206.3|112181.3|112202|112177|37
1739198670000|2025-02-10 14:44:30|112205.7|112180.7|112215.9|112190.9|112216.7|112191.7|112204.3|112179.3|31
1739198680000|2025-02-10 14:44:40|112216.3|112191.3|112206.6|112181.6|112218.1|112193.1|112206.3|112181.3|23
1739198690000|2025-02-10 14:44:50|112208|112183|112201.7|112176.7|112208.9|112183.9|112201.3|112176.3|24
1739198700000|2025-02-10 14:45:00|112202.5|112177.5|112194.1|112169.1|112202.8|112177.8|112193.9|112168.9|35
1739198710000|2025-02-10 14:45:10|112195.9|112170.9|112204.4|112179.4|112205.8|112180.8|112194.7|112169.7|27
1739198720000|2025-02-10 14:45:20|112205.6|112180.6|112203.8|112178.8|112205.6|112180.6|112202.3|112177.3|14
1739198730000|2025-02-10 14:45:30|112204|112179|112201.9|112176.9|112207.5|112182.5|112198.7|112173.7|38
1739198740000|2025-02-10 14:45:40|112201.4|112176.4|112204.1|112179.1|112204.1|112179.1|112198.8|112173.8|16
1739198750000|2025-02-10 14:45:50|112203.4|112178.4|112205.4|112180.4|112205.4|112180.4|112198.9|112173.9|17
1739198760000|2025-02-10 14:46:00|112206|112181|112195.8|112170.8|112207.7|112182.7|112195.8|112170.8|31
1739198770000|2025-02-10 14:46:10|112195.7|112170.7|112193.2|112168.2|112196|112171|112192.3|112167.3|29
1739198780000|2025-02-10 14:46:20|112193.4|112168.4|112200.5|112175.5|112203.4|112178.4|112192.4|112167.4|37
1739198790000|2025-02-10 14:46:30|112200.3|112175.3|112203.5|112178.5|112204.8|112179.8|112193.6|112168.6|28
1739198800000|2025-02-10 14:46:40|112203.4|112178.4|112197|112172|112204.7|112179.7|112196.4|112171.4|19
1739198810000|2025-02-10 14:46:50|112198.1|112173.1|112199.3|112174.3|112200.5|112175.5|112195.8|112170.8|35
1739198820000|2025-02-10 14:47:00|112198.7|112173.7|112195|112170|112204.2|112179.2|112193.4|112168.4|42
1739198830000|2025-02-10 14:47:10|112194.4|112169.4|112179.9|112154.9|112194.4|112169.4|112179.9|112154.9|36
1739198840000|2025-02-10 14:47:20|112180.8|112155.8|112182.1|112157.1|112182.3|112157.3|112176.4|112151.4|27
1739198850000|2025-02-10 14:47:30|112180.1|112155.1|112189.1|112164.1|112192.6|112167.6|112179.3|112154.3|33
1739198860000|2025-02-10 14:47:40|112187.4|112162.4|112195.4|112170.4|112197.5|112172.5|112187.4|112162.4|17
1739198870000|2025-02-10 14:47:50|112196|112171|112198.9|112173.9|112201|112176|112196|112171|15
1739198880000|2025-02-10 14:48:00|112198.6|112173.6|112198.1|112173.1|112200.2|112175.2|112196.1|112171.1|17
1739198890000|2025-02-10 14:48:10|112197.9|112172.9|112193.3|112168.3|112199.9|112174.9|112193.3|112168.3|34
1739198900000|2025-02-10 14:48:20|112193.9|112168.9|112184.8|112159.8|112193.9|112168.9|112182.6|112157.6|44
1739198910000|2025-02-10 14:48:30|112185.5|112160.5|112188.6|112163.6|112194.1|112169.1|112182.9|112157.9|32
1739198920000|2025-02-10 14:48:40|112185.8|112160.8|112186.1|112161.1|112187.7|112162.7|112183.9|112158.9|24
1739198930000|2025-02-10 14:48:50|112187|112162|112189.4|112164.4|112190.5|112165.5|112187|112162|16
1739198940000|2025-02-10 14:49:00|112189.1|112164.1|112189.8|112164.8|112198.7|112173.7|112187.8|112162.8|31
1739198950000|2025-02-10 14:49:10|112190|112165|112180.9|112155.9|112190|112165|112178.2|112153.2|24
1739198960000|2025-02-10 14:49:20|112180.3|112155.3|112183.3|112158.3|112183.3|112158.3|112180.3|112155.3|15
1739198970000|2025-02-10 14:49:30|112182.7|112157.7|112184.6|112159.6|112184.6|112159.6|112180|112155|16
1739198980000|2025-02-10 14:49:40|112185|112160|112192.9|112167.9|112192.9|112167.9|112184.6|112159.6|23
1739198990000|2025-02-10 14:49:50|112193.6|112168.6|112200.3|112175.3|112201.1|112176.1|112193.6|112168.6|17
1739199000000|2025-02-10 14:50:00|112190.4|112165.4|112178.1|112153.1|112191.1|112166.1|112177.9|112152.9|25
1739199010000|2025-02-10 14:50:10|112177.8|112152.8|112176.6|112151.6|112178.1|112153.1|112176.6|112151.6|14
1739199020000|2025-02-10 14:50:20|112177.1|112152.1|112182.2|112157.2|112182.2|112157.2|112177.1|112152.1|23
1739199030000|2025-02-10 14:50:30|112182.1|112157.1|112176.4|112151.4|112183|112158|112176|112151|22
1739199040000|2025-02-10 14:50:40|112175.6|112150.6|112180.8|112155.8|112180.8|112155.8|112175.6|112150.6|11
1739199050000|2025-02-10 14:50:50|112181.1|112156.1|112174.5|112149.5|112181.1|112156.1|112173.3|112148.3|15
1739199060000|2025-02-10 14:51:00|112174.8|112149.8|112174|112149|112175.8|112150.8|112171|112146|15
1739199070000|2025-02-10 14:51:10|112174.9|112149.9|112176.2|112151.2|112176.2|112151.2|112170.2|112145.2|20
1739199080000|2025-02-10 14:51:20|112176.9|112151.9|112177.2|112152.2|112177.2|112152.2|112175.1|112150.1|11
1739199090000|2025-02-10 14:51:30|112177|112152|112170.3|112145.3|112177|112152|112166|112141|21
1739199100000|2025-02-10 14:51:40|112171|112146|112176.9|112151.9|112176.9|112151.9|112171|112146|25
1739199110000|2025-02-10 14:51:50|112176.3|112151.3|112173.3|112148.3|112176.3|112151.3|112168.5|112143.5|22
1739199120000|2025-02-10 14:52:00|112173.2|112148.2|112198.6|112173.6|112202.2|112177.2|112170.2|112145.2|46
1739199130000|2025-02-10 14:52:10|112199.2|112174.2|112193.9|112168.9|112199.2|112174.2|112192.2|112167.2|27
1739199140000|2025-02-10 14:52:20|112194|112169|112202.3|112177.3|112205|112180|112192.6|112167.6|18
1739199150000|2025-02-10 14:52:30|112201.4|112176.4|112196.7|112171.7|112202.4|112177.4|112195.9|112170.9|30
1739199160000|2025-02-10 14:52:40|112197.1|112172.1|112192|112167|112197.1|112172.1|112188.5|112163.5|22
1739199170000|2025-02-10 14:52:50|112191.5|112166.5|112187|112162|112191.8|112166.8|112184.4|112159.4|37
1739199180000|2025-02-10 14:53:00|112186.9|112161.9|112198.8|112173.8|112199.8|112174.8|112186.9|112161.9|26
1739199190000|2025-02-10 14:53:10|112199.6|112174.6|112192.5|112167.5|112199.7|112174.7|112189.7|112164.7|17
1739199200000|2025-02-10 14:53:20|112192.1|112167.1|112190.3|112165.3|112198.2|112173.2|112188.7|112163.7|35
1739199210000|2025-02-10 14:53:30|112190.5|112165.5|112189.1|112164.1|112194.4|112169.4|112189.1|112164.1|31
1739199220000|2025-02-10 14:53:40|112188.5|112163.5|112187.4|112162.4|112190.3|112165.3|112186.3|112161.3|17
1739199230000|2025-02-10 14:53:50|112188|112163|112192|112167|112192|112167|112186.8|112161.8|19
1739199240000|2025-02-10 14:54:00|112192.5|112167.5|112189.5|112164.5|112192.5|112167.5|112188.2|112163.2|30
1739199250000|2025-02-10 14:54:10|112190.2|112165.2|112189.6|112164.6|112193.2|112168.2|112185.2|112160.2|27
1739199260000|2025-02-10 14:54:20|112189.8|112164.8|112183.7|112158.7|112189.9|112164.9|112181.5|112156.5|39
1739199270000|2025-02-10 14:54:30|112183.1|112158.1|112184.8|112159.8|112190.2|112165.2|112181.7|112156.7|28
1739199280000|2025-02-10 14:54:40|112188.4|112163.4|112174.8|112149.8|112188.8|112163.8|112173.8|112148.8|24
1739199290000|2025-02-10 14:54:50|112175.5|112150.5|112179.3|112154.3|112182.6|112157.6|112175.5|112150.5|27
1739199300000|2025-02-10 14:55:00|112178.3|112153.3|112171.8|112146.8|112179.3|112154.3|112167|112142|36
1739199310000|2025-02-10 14:55:10|112171.3|112146.3|112174|112149|112175.2|112150.2|112171.1|112146.1|22
1739199320000|2025-02-10 14:55:20|112174.8|112149.8|112178.2|112153.2|112179.5|112154.5|112173.9|112148.9|26
1739199330000|2025-02-10 14:55:30|112178.1|112153.1|112188.6|112163.6|112190.3|112165.3|112178.1|112153.1|36
1739199340000|2025-02-10 14:55:40|112183.7|112158.7|112187.9|112162.9|112187.9|112162.9|112181.3|112156.3|23
1739199350000|2025-02-10 14:55:50|112188.7|112163.7|112202.9|112177.9|112208|112183|112183.5|112158.5|42
1739199360000|2025-02-10 14:56:00|112203.1|112178.1|112206.8|112181.8|112209.6|112184.6|112202.5|112177.5|24
1739199370000|2025-02-10 14:56:10|112206.2|112181.2|112207.4|112182.4|112209.7|112184.7|112204.5|112179.5|19
1739199380000|2025-02-10 14:56:20|112206.2|112181.2|112210.2|112185.2|112213|112188|112203.3|112178.3|33
1739199390000|2025-02-10 14:56:30|112208.9|112183.9|112207.8|112182.8|112210.1|112185.1|112206|112181|24
1739199400000|2025-02-10 14:56:40|112208.3|112183.3|112187.3|112162.3|112208.9|112183.9|112185.1|112160.1|42
1739199410000|2025-02-10 14:56:50|112186|112161|112200.1|112175.1|112201|112176|112185.8|112160.8|39
1739199420000|2025-02-10 14:57:00|112200.7|112175.7|112199.8|112174.8|112201.7|112176.7|112190.1|112165.1|39
1739199430000|2025-02-10 14:57:10|112199.7|112174.7|112195.4|112170.4|112200.9|112175.9|112194.2|112169.2|24
1739199440000|2025-02-10 14:57:20|112194.8|112169.8|112183.2|112158.2|112194.8|112169.8|112182.7|112157.7|42
1739199450000|2025-02-10 14:57:30|112183.6|112158.6|112174.7|112149.7|112183.6|112158.6|112174.7|112149.7|41
1739199460000|2025-02-10 14:57:40|112175.1|112150.1|112175.5|112150.5|112176.5|112151.5|112171.5|112146.5|26
1739199470000|2025-02-10 14:57:50|112175.6|112150.6|112183.8|112158.8|112183.8|112158.8|112175.5|112150.5|27
1739199480000|2025-02-10 14:58:00|112186.3|112161.3|112184.1|112159.1|112188.4|112163.4|112180.4|112155.4|45
1739199490000|2025-02-10 14:58:10|112183.1|112158.1|112176.9|112151.9|112185.1|112160.1|112176.9|112151.9|41
1739199500000|2025-02-10 14:58:20|112177.3|112152.3|112174|112149|112183.4|112158.4|112172|112147|34
1739199510000|2025-02-10 14:58:30|112174.5|112149.5|112187.9|112162.9|112187.9|112162.9|112174.5|112149.5|33
1739199520000|2025-02-10 14:58:40|112188|112163|112182|112157|112188|112163|112181.4|112156.4|28
1739199530000|2025-02-10 14:58:50|112182.9|112157.9|112172.9|112147.9|112184.5|112159.5|112172.4|112147.4|15
1739199540000|2025-02-10 14:59:00|112172.2|112147.2|112168.5|112143.5|112175.3|112150.3|112165.2|112140.2|43
1739199550000|2025-02-10 14:59:10|112169.1|112144.1|112171.9|112146.9|112172.3|112147.3|112165|112140|36
1739199560000|2025-02-10 14:59:20|112171.6|112146.6|112172|112147|112172.6|112147.6|112170.2|112145.2|17
1739199570000|2025-02-10 14:59:30|112172.1|112147.1|112168.3|112143.3|112173.1|112148.1|112167.5|112142.5|23
1739199580000|2025-02-10 14:59:40|112167.9|112142.9|112166.7|112141.7|112168.3|112143.3|112166.5|112141.5|20
1739199590000|2025-02-10 14:59:50|112166.1|112141.1|112158.1|112133.1|112166.4|112141.4|112153.5|112128.5|43
1739199600000|2025-02-10 15:00:00|112155.2|112130.2|112155.5|112130.5|112161.4|112136.4|112152.5|112127.5|30
1739199610000|2025-02-10 15:00:10|112158.8|112133.8|112143.4|112118.4|112158.8|112133.8|112143.4|112118.4|28
1739199620000|2025-02-10 15:00:20|112147.8|112122.8|112149.9|112124.9|112150|112125|112145.6|112120.6|34
1739199630000|2025-02-10 15:00:30|112151|112126|112148.3|112123.3|112157.5|112132.5|112148.3|112123.3|23
1739199640000|2025-02-10 15:00:40|112146.3|112121.3|112148.9|112123.9|112149.4|112124.4|112145.6|112120.6|18
1739199650000|2025-02-10 15:00:50|112149.5|112124.5|112150.3|112125.3|112155.2|112130.2|112149.4|112124.4|35
1739199660000|2025-02-10 15:01:00|112149.8|112124.8|112150.1|112125.1|112152.6|112127.6|112149.3|112124.3|32
1739199670000|2025-02-10 15:01:10|112150.5|112125.5|112148.2|112123.2|112151.3|112126.3|112146.3|112121.3|23
1739199680000|2025-02-10 15:01:20|112149.1|112124.1|112141.5|112116.5|112150.7|112125.7|112141.2|112116.2|29
1739199690000|2025-02-10 15:01:30|112141.8|112116.8|112141.6|112116.6|112142.6|112117.6|112139.3|112114.3|22
1739199700000|2025-02-10 15:01:40|112141.2|112116.2|112131.8|112106.8|112141.2|112116.2|112127.8|112102.8|30
1739199710000|2025-02-10 15:01:50|112129.9|112104.9|112125|112100|112136|112111|112122.7|112097.7|37
1739199720000|2025-02-10 15:02:00|112125.4|112100.4|112122|112097|112127.3|112102.3|112119.7|112094.7|36
1739199730000|2025-02-10 15:02:10|112122.2|112097.2|112118.1|112093.1|112126|112101|112114.5|112089.5|29
1739199740000|2025-02-10 15:02:20|112119.1|112094.1|112115.8|112090.8|112122.3|112097.3|112115.8|112090.8|28
1739199750000|2025-02-10 15:02:30|112115.5|112090.5|112118.5|112093.5|112119.2|112094.2|112115.2|112090.2|19
1739199760000|2025-02-10 15:02:40|112116.4|112091.4|112108.4|112083.4|112116.4|112091.4|112107.8|112082.8|26
1739199770000|2025-02-10 15:02:50|112109|112084|112108|112083|112111|112086|112105.4|112080.4|25
1739199780000|2025-02-10 15:03:00|112109|112084|112091.1|112066.1|112111.5|112086.5|112090.2|112065.2|38
1739199790000|2025-02-10 15:03:10|112092.9|112067.9|112091.1|112066.1|112095|112070|112089.3|112064.3|34
1739199800000|2025-02-10 15:03:20|112090.6|112065.6|112090.2|112065.2|112095.5|112070.5|112082.9|112057.9|41
1739199810000|2025-02-10 15:03:30|112090.7|112065.7|112093.4|112068.4|112094.5|112069.5|112086.8|112061.8|34
1739199820000|2025-02-10 15:03:40|112095.1|112070.1|112097.8|112072.8|112099.1|112074.1|112091.6|112066.6|31
1739199830000|2025-02-10 15:03:50|112098.5|112073.5|112108.5|112083.5|112108.5|112083.5|112098.5|112073.5|25
1739199840000|2025-02-10 15:04:00|112109.3|112084.3|112114.7|112089.7|112122.6|112097.6|112108.8|112083.8|35
1739199850000|2025-02-10 15:04:10|112115.5|112090.5|112091.9|112066.9|112115.5|112090.5|112091.9|112066.9|39
1739199860000|2025-02-10 15:04:20|112092.2|112067.2|112094.7|112069.7|112095.7|112070.7|112088.7|112063.7|25
1739199870000|2025-02-10 15:04:30|112095.2|112070.2|112090.2|112065.2|112097.7|112072.7|112090.2|112065.2|23
1739199880000|2025-02-10 15:04:40|112087.2|112062.2|112090.6|112065.6|112091.4|112066.4|112087.2|112062.2|22
1739199890000|2025-02-10 15:04:50|112089.9|112064.9|112085.1|112060.1|112089.9|112064.9|112084.9|112059.9|17
1739199900000|2025-02-10 15:05:00|112084.9|112059.9|112093.5|112068.5|112095.6|112070.6|112083.8|112058.8|28
1739199910000|2025-02-10 15:05:10|112094.1|112069.1|112097.5|112072.5|112097.5|112072.5|112094.1|112069.1|7
1739199920000|2025-02-10 15:05:20|112097.4|112072.4|112092.2|112067.2|112098.9|112073.9|112085.8|112060.8|26
1739199930000|2025-02-10 15:05:30|112092.4|112067.4|112093.2|112068.2|112096.4|112071.4|112092.4|112067.4|22
1739199940000|2025-02-10 15:05:40|112092.4|112067.4|112090.2|112065.2|112092.4|112067.4|112088.9|112063.9|15
1739199950000|2025-02-10 15:05:50|112090.7|112065.7|112089.3|112064.3|112093.7|112068.7|112088.6|112063.6|24
1739199960000|2025-02-10 15:06:00|112089.5|112064.5|112085|112060|112092.3|112067.3|112084.9|112059.9|18
1739199970000|2025-02-10 15:06:10|112085.6|112060.6|112081.1|112056.1|112086.2|112061.2|112080.6|112055.6|23
1739199980000|2025-02-10 15:06:20|112083.7|112058.7|112074.6|112049.6|112084.1|112059.1|112074.6|112049.6|28
1739199990000|2025-02-10 15:06:30|112074.7|112049.7|112074.9|112049.9|112078.5|112053.5|112073.6|112048.6|25
1739200000000|2025-02-10 15:06:40|112075.4|112050.4|112075.3|112050.3|112078.2|112053.2|112074.6|112049.6|24
1739200010000|2025-02-10 15:06:50|112075.2|112050.2|112064.7|112039.7|112075.2|112050.2|112061.9|112036.9|20
1739200020000|2025-02-10 15:07:00|112067.4|112042.4|112073.1|112048.1|112075|112050|112064.9|112039.9|33
1739200030000|2025-02-10 15:07:10|112073.2|112048.2|112074.6|112049.6|112074.6|112049.6|112072.8|112047.8|7
1739200040000|2025-02-10 15:07:20|112074.3|112049.3|112075.6|112050.6|112076|112051|112072.4|112047.4|16
1739200050000|2025-02-10 15:07:30|112076.1|112051.1|112077.5|112052.5|112078.8|112053.8|112076.1|112051.1|16
1739200060000|2025-02-10 15:07:40|112078.8|112053.8|112076.1|112051.1|112083.4|112058.4|112075.9|112050.9|34
1739200070000|2025-02-10 15:07:50|112075.1|112050.1|112072.3|112047.3|112075.1|112050.1|112071|112046|25
1739200080000|2025-02-10 15:08:00|112071|112046|112088.2|112063.2|112088.3|112063.3|112066.5|112041.5|35
1739200090000|2025-02-10 15:08:10|112087.6|112062.6|112085.8|112060.8|112087.6|112062.6|112085.8|112060.8|13
1739200100000|2025-02-10 15:08:20|112085.7|112060.7|112083.7|112058.7|112086.2|112061.2|112082.4|112057.4|19
1739200110000|2025-02-10 15:08:30|112083.2|112058.2|112080.1|112055.1|112083.2|112058.2|112080.1|112055.1|16
1739200120000|2025-02-10 15:08:40|112080|112055|112077.9|112052.9|112080.7|112055.7|112076.5|112051.5|17
1739200130000|2025-02-10 15:08:50|112078.5|112053.5|112077|112052|112078.6|112053.6|112073.2|112048.2|24
1739200140000|2025-02-10 15:09:00|112076.4|112051.4|112084.6|112059.6|112086.6|112061.6|112075.7|112050.7|27
1739200150000|2025-02-10 15:09:10|112086.3|112061.3|112071.3|112046.3|112094.1|112069.1|112070.8|112045.8|24
1739200160000|2025-02-10 15:09:20|112073.9|112048.9|112089.9|112064.9|112089.9|112064.9|112073.4|112048.4|28
1739200170000|2025-02-10 15:09:30|112090.3|112065.3|112093.3|112068.3|112093.3|112068.3|112090.3|112065.3|8
1739200180000|2025-02-10 15:09:40|112092.7|112067.7|112094.9|112069.9|112095.7|112070.7|112092.1|112067.1|13
1739200190000|2025-02-10 15:09:50|112095.2|112070.2|112093.1|112068.1|112095.9|112070.9|112092.4|112067.4|13
1739200200000|2025-02-10 15:10:00|112093.3|112068.3|112086.3|112061.3|112096.1|112071.1|112086.1|112061.1|17
1739200210000|2025-02-10 15:10:10|112086.4|112061.4|112085.5|112060.5|112088.8|112063.8|112082.4|112057.4|23
1739200220000|2025-02-10 15:10:20|112086.5|112061.5|112090.4|112065.4|112091.1|112066.1|112086.5|112061.5|13
1739200230000|2025-02-10 15:10:30|112090.2|112065.2|112076.3|112051.3|112091.2|112066.2|112074.3|112049.3|25
1739200240000|2025-02-10 15:10:40|112075.1|112050.1|112077.5|112052.5|112077.8|112052.8|112075.1|112050.1|27
1739200250000|2025-02-10 15:10:50|112077.7|112052.7|112079.3|112054.3|112086.3|112061.3|112077.7|112052.7|27
1739200260000|2025-02-10 15:11:00|112080.4|112055.4|112087|112062|112091.8|112066.8|112080.4|112055.4|48
1739200270000|2025-02-10 15:11:10|112086.5|112061.5|112080|112055|112089.1|112064.1|112079.9|112054.9|27
1739200280000|2025-02-10 15:11:20|112080.5|112055.5|112072.2|112047.2|112080.6|112055.6|112071.1|112046.1|23
1739200290000|2025-02-10 15:11:30|112071.7|112046.7|112060.8|112035.8|112075.6|112050.6|112060.3|112035.3|34
1739200300000|2025-02-10 15:11:40|112063|112038|112066.1|112041.1|112067.4|112042.4|112058.7|112033.7|23
1739200310000|2025-02-10 15:11:50|112066.8|112041.8|112067.5|112042.5|112073.7|112048.7|112066.8|112041.8|22
1739200320000|2025-02-10 15:12:00|112068.1|112043.1|112065.3|112040.3|112069.3|112044.3|112063.1|112038.1|26
1739200330000|2025-02-10 15:12:10|112066.2|112041.2|112061.1|112036.1|112066.9|112041.9|112060.2|112035.2|29
1739200340000|2025-02-10 15:12:20|112061.8|112036.8|112066.7|112041.7|112070.3|112045.3|112061.7|112036.7|38
1739200350000|2025-02-10 15:12:30|112067.2|112042.2|112067.8|112042.8|112070|112045|112065.8|112040.8|29
1739200360000|2025-02-10 15:12:40|112068.4|112043.4|112064.7|112039.7|112069.5|112044.5|112063.9|112038.9|34
1739200370000|2025-02-10 15:12:50|112065.5|112040.5|112070.4|112045.4|112070.8|112045.8|112064.7|112039.7|28
1739200380000|2025-02-10 15:13:00|112071.2|112046.2|112073.8|112048.8|112074.6|112049.6|112071.2|112046.2|22
1739200390000|2025-02-10 15:13:10|112072.7|112047.7|112071.6|112046.6|112079.1|112054.1|112070.9|112045.9|20
1739200400000|2025-02-10 15:13:20|112071|112046|112071.2|112046.2|112071.4|112046.4|112066.4|112041.4|29
1739200410000|2025-02-10 15:13:30|112071.1|112046.1|112075.2|112050.2|112076.4|112051.4|112070.2|112045.2|28
1739200420000|2025-02-10 15:13:40|112075.4|112050.4|112077.1|112052.1|112077.1|112052.1|112071.3|112046.3|29
1739200430000|2025-02-10 15:13:50|112077|112052|112087.5|112062.5|112088.6|112063.6|112077|112052|29
1739200440000|2025-02-10 15:14:00|112086.7|112061.7|112094.9|112069.9|112094.9|112069.9|112082.5|112057.5|28
1739200450000|2025-02-10 15:14:10|112095.6|112070.6|112083|112058|112095.6|112070.6|112080.2|112055.2|29
1739200460000|2025-02-10 15:14:20|112081.3|112056.3|112078.4|112053.4|112081.3|112056.3|112077.9|112052.9|20
1739200470000|2025-02-10 15:14:30|112078.8|112053.8|112097.8|112072.8|112097.9|112072.9|112078.2|112053.2|41
1739200480000|2025-02-10 15:14:40|112095.9|112070.9|112096.7|112071.7|112102.8|112077.8|112094.5|112069.5|41
1739200490000|2025-02-10 15:14:50|112096.4|112071.4|112105.1|112080.1|112106.9|112081.9|112096.4|112071.4|33
1739200500000|2025-02-10 15:15:00|112104.3|112079.3|112107.7|112082.7|112109.7|112084.7|112101.3|112076.3|33
1739200510000|2025-02-10 15:15:10|112108.4|112083.4|112112|112087|112114.3|112089.3|112108.4|112083.4|29
1739200520000|2025-02-10 15:15:20|112114|112089|112107.7|112082.7|112117.2|112092.2|112104.4|112079.4|35
1739200530000|2025-02-10 15:15:30|112107.4|112082.4|112114.2|112089.2|112119.5|112094.5|112107.4|112082.4|23
1739200540000|2025-02-10 15:15:40|112113.6|112088.6|112109.9|112084.9|112113.6|112088.6|112106.6|112081.6|30
1739200550000|2025-02-10 15:15:50|112110.1|112085.1|112106.5|112081.5|112110.1|112085.1|112104.1|112079.1|37
1739200560000|2025-02-10 15:16:00|112107.1|112082.1|112120.1|112095.1|112120.1|112095.1|112106.4|112081.4|30
1739200570000|2025-02-10 15:16:10|112120.8|112095.8|112119|112094|112133.8|112108.8|112118.8|112093.8|36
1739200580000|2025-02-10 15:16:20|112119.6|112094.6|112126.7|112101.7|112126.8|112101.8|112119.6|112094.6|30
1739200590000|2025-02-10 15:16:30|112127.2|112102.2|112122.7|112097.7|112127.2|112102.2|112122.6|112097.6|20
1739200600000|2025-02-10 15:16:40|112123.1|112098.1|112131.9|112106.9|112134.1|112109.1|112123.1|112098.1|25
1739200610000|2025-02-10 15:16:50|112129.8|112104.8|112125.5|112100.5|112129.8|112104.8|112117.8|112092.8|32
1739200620000|2025-02-10 15:17:00|112126.1|112101.1|112122.9|112097.9|112129.5|112104.5|112120.1|112095.1|22
1739200630000|2025-02-10 15:17:10|112122.2|112097.2|112117.5|112092.5|112122.2|112097.2|112113.7|112088.7|21
1739200640000|2025-02-10 15:17:20|112119.4|112094.4|112118.6|112093.6|112123.1|112098.1|112118.6|112093.6|15
1739200650000|2025-02-10 15:17:30|112117|112092|112112.9|112087.9|112121.8|112096.8|112112.9|112087.9|21
1739200660000|2025-02-10 15:17:40|112112.7|112087.7|112112.2|112087.2|112112.7|112087.7|112111.4|112086.4|14
1739200670000|2025-02-10 15:17:50|112111.4|112086.4|112115.8|112090.8|112115.8|112090.8|112109.5|112084.5|19
1739200680000|2025-02-10 15:18:00|112116.6|112091.6|112115.7|112090.7|112117.6|112092.6|112108.3|112083.3|36
1739200690000|2025-02-10 15:18:10|112114.9|112089.9|112113.6|112088.6|112119.4|112094.4|112113.6|112088.6|11
1739200700000|2025-02-10 15:18:20|112113.5|112088.5|112111.9|112086.9|112113.7|112088.7|112111.6|112086.6|18
1739200710000|2025-02-10 15:18:30|112112|112087|112125.3|112100.3|112125.7|112100.7|112112|112087|27
1739200720000|2025-02-10 15:18:40|112125.9|112100.9|112125.9|112100.9|112129.7|112104.7|112125.3|112100.3|34
1739200730000|2025-02-10 15:18:50|112127.4|112102.4|112124|112099|112129.4|112104.4|112123.3|112098.3|18
1739200740000|2025-02-10 15:19:00|112123.8|112098.8|112123.5|112098.5|112128.1|112103.1|112123.5|112098.5|25
1739200750000|2025-02-10 15:19:10|112123.7|112098.7|112126.4|112101.4|112127|112102|112119.1|112094.1|25
1739200760000|2025-02-10 15:19:20|112127|112102|112127.4|112102.4|112129.4|112104.4|112125.3|112100.3|21
1739200770000|2025-02-10 15:19:30|112127.5|112102.5|112127.6|112102.6|112128.3|112103.3|112127.5|112102.5|9
1739200780000|2025-02-10 15:19:40|112127.2|112102.2|112125.1|112100.1|112131.1|112106.1|112124.4|112099.4|30
1739200790000|2025-02-10 15:19:50|112125|112100|112124.3|112099.3|112135.8|112110.8|112121.1|112096.1|18
1739200800000|2025-02-10 15:20:00|112123.2|112098.2|112124|112099|112125.3|112100.3|112121.5|112096.5|21
1739200810000|2025-02-10 15:20:10|112123.6|112098.6|112107.9|112082.9|112126.4|112101.4|112107.9|112082.9|30
1739200820000|2025-02-10 15:20:20|112108.3|112083.3|112090.2|112065.2|112109.7|112084.7|112082.2|112057.2|34
1739200830000|2025-02-10 15:20:30|112091|112066|112095.1|112070.1|112095.7|112070.7|112087.5|112062.5|33
1739200840000|2025-02-10 15:20:40|112095|112070|112097.1|112072.1|112097.1|112072.1|112092.3|112067.3|20
1739200850000|2025-02-10 15:20:50|112097.7|112072.7|112100.1|112075.1|112100.2|112075.2|112095.1|112070.1|16
1739200860000|2025-02-10 15:21:00|112100|112075|112094|112069|112100|112075|112092.1|112067.1|34
1739200870000|2025-02-10 15:21:10|112093.4|112068.4|112096.4|112071.4|112097.4|112072.4|112093.4|112068.4|33
1739200880000|2025-02-10 15:21:20|112096.5|112071.5|112100.8|112075.8|112100.8|112075.8|112095.8|112070.8|10
1739200890000|2025-02-10 15:21:30|112100.6|112075.6|112093.7|112068.7|112101.1|112076.1|112092.3|112067.3|31
1739200900000|2025-02-10 15:21:40|112092.6|112067.6|112086.2|112061.2|112092.6|112067.6|112085.1|112060.1|23
1739200910000|2025-02-10 15:21:50|112087|112062|112098.2|112073.2|112098.2|112073.2|112087|112062|39
1739200920000|2025-02-10 15:22:00|112098.8|112073.8|112097.9|112072.9|112099.6|112074.6|112096.2|112071.2|20
1739200930000|2025-02-10 15:22:10|112097.5|112072.5|112097.5|112072.5|112101.4|112076.4|112096.8|112071.8|28
1739200940000|2025-02-10 15:22:20|112097.7|112072.7|112100|112075|112101.6|112076.6|112097.1|112072.1|23
1739200950000|2025-02-10 15:22:30|112099.1|112074.1|112100.5|112075.5|112102.4|112077.4|112098.5|112073.5|20
1739200960000|2025-02-10 15:22:40|112100.7|112075.7|112095.3|112070.3|112100.8|112075.8|112090|112065|24
1739200970000|2025-02-10 15:22:50|112097|112072|112094.3|112069.3|112098.7|112073.7|112092.9|112067.9|34
1739200980000|2025-02-10 15:23:00|112094.9|112069.9|112098.2|112073.2|112100.9|112075.9|112094.1|112069.1|28
1739200990000|2025-02-10 15:23:10|112101.1|112076.1|112105.7|112080.7|112107.9|112082.9|112094.7|112069.7|28
1739201000000|2025-02-10 15:23:20|112107.3|112082.3|112111.4|112086.4|112115.1|112090.1|112107.3|112082.3|22
1739201010000|2025-02-10 15:23:30|112111.7|112086.7|112115.3|112090.3|112118.5|112093.5|112111.7|112086.7|16
1739201020000|2025-02-10 15:23:40|112116.4|112091.4|112113.9|112088.9|112116.4|112091.4|112111.2|112086.2|27
1739201030000|2025-02-10 15:23:50|112113.5|112088.5|112117.3|112092.3|112120.4|112095.4|112113.1|112088.1|22
1739201040000|2025-02-10 15:24:00|112117.9|112092.9|112112|112087|112119.7|112094.7|112111.4|112086.4|33
1739201050000|2025-02-10 15:24:10|112112.6|112087.6|112114.6|112089.6|112117.9|112092.9|112112.6|112087.6|24
1739201060000|2025-02-10 15:24:20|112114|112089|112121.2|112096.2|112122.8|112097.8|112114|112089|36
1739201070000|2025-02-10 15:24:30|112120.8|112095.8|112112.3|112087.3|112121.1|112096.1|112112.3|112087.3|21
1739201080000|2025-02-10 15:24:40|112112.2|112087.2|112111.4|112086.4|112114.1|112089.1|112106|112081|34
1739201090000|2025-02-10 15:24:50|112111.2|112086.2|112111.3|112086.3|112117.6|112092.6|112111.2|112086.2|47
1739201100000|2025-02-10 15:25:00|112114|112089|112106.8|112081.8|112116.2|112091.2|112102.3|112077.3|41
1739201110000|2025-02-10 15:25:10|112107.3|112082.3|112137.7|112112.7|112153.1|112121.2|112107.3|112082.3|47
1739201120000|2025-02-10 15:25:20|112137.9|112112.9|112141.6|112116.6|112141.6|112116.6|112130.2|112105.2|55
1739201130000|2025-02-10 15:25:30|112142.2|112117.2|112138.6|112113.6|112142.2|112117.2|112135.3|112110.3|45
1739201140000|2025-02-10 15:25:40|112138.1|112113.1|112138.9|112113.9|112140.3|112115.3|112136.6|112111.6|42
1739201150000|2025-02-10 15:25:50|112138.8|112113.8|112139.5|112114.5|112140|112115|112135.4|112110.4|25
1739201160000|2025-02-10 15:26:00|112139.9|112114.9|112151.8|112126.8|112159.5|112134.5|112137.2|112112.2|51
1739201170000|2025-02-10 15:26:10|112150.5|112125.5|112148.9|112123.9|112152|112127|112146.5|112121.5|49
1739201180000|2025-02-10 15:26:20|112149.3|112124.3|112145.3|112120.3|112152.7|112127.7|112144.7|112119.7|35
1739201190000|2025-02-10 15:26:30|112145.9|112120.9|112153.8|112128.8|112156.6|112131.6|112144.6|112119.6|28
1739201200000|2025-02-10 15:26:40|112153.3|112128.3|112158.6|112133.6|112159.5|112134.5|112152.2|112127.2|34
1739201210000|2025-02-10 15:26:50|112159.1|112134.1|112161.7|112136.7|112161.7|112136.7|112158.4|112133.4|21
1739201220000|2025-02-10 15:27:00|112161.3|112136.3|112162.6|112137.6|112163.1|112138.1|112159.5|112134.5|22
1739201230000|2025-02-10 15:27:10|112162.3|112137.3|112157.3|112132.3|112162.3|112137.3|112157.3|112132.3|17
1739201240000|2025-02-10 15:27:20|112156.9|112131.9|112143.1|112118.1|112162.5|112137.5|112143.1|112118.1|32
1739201250000|2025-02-10 15:27:30|112144.6|112119.6|112139.2|112114.2|112146.2|112121.2|112137.9|112112.9|34
1739201260000|2025-02-10 15:27:40|112139.3|112114.3|112141.5|112116.5|112144.2|112119.2|112137.3|112112.3|23
1739201270000|2025-02-10 15:27:50|112140.9|112115.9|112143.3|112118.3|112144.1|112119.1|112140.6|112115.6|32
1739201280000|2025-02-10 15:28:00|112144.1|112119.1|112147|112122|112150.7|112125.7|112144.1|112119.1|33
1739201290000|2025-02-10 15:28:10|112147.1|112122.1|112149.3|112124.3|112151.8|112126.8|112146|112121|36
1739201300000|2025-02-10 15:28:20|112149.9|112124.9|112147.6|112122.6|112151.5|112126.5|112146.1|112121.1|19
1739201310000|2025-02-10 15:28:30|112147.2|112122.2|112149.9|112124.9|112150.7|112125.7|112145.9|112120.9|16
1739201320000|2025-02-10 15:28:40|112149.4|112124.4|112148.4|112123.4|112149.4|112124.4|112147.3|112122.3|14
1739201330000|2025-02-10 15:28:50|112147.5|112122.5|112149.8|112124.8|112149.9|112124.9|112145.6|112120.6|21
1739201340000|2025-02-10 15:29:00|112150|112125|112140.4|112115.4|112150|112125|112136.6|112111.6|27
1739201350000|2025-02-10 15:29:10|112140.6|112115.6|112132.7|112107.7|112142|112117|112125.5|112100.5|32
1739201360000|2025-02-10 15:29:20|112133.3|112108.3|112144.9|112119.9|112145.4|112120.4|112132.1|112107.1|34
1739201370000|2025-02-10 15:29:30|112144.7|112119.7|112144.4|112119.4|112144.7|112119.7|112142|112117|7
1739201380000|2025-02-10 15:29:40|112144.7|112119.7|112144.5|112119.5|112149.9|112124.9|112141.9|112116.9|17
1739201390000|2025-02-10 15:29:50|112143.6|112118.6|112139.2|112114.2|112144.4|112119.4|112139.1|112114.1|36
1739201400000|2025-02-10 15:30:00|112137.2|112112.2|112128.2|112103.2|112137.2|112112.2|112123.9|112098.9|23
1739201410000|2025-02-10 15:30:10|112128.3|112103.3|112127.6|112102.6|112132.8|112107.8|112126.4|112101.4|26
1739201420000|2025-02-10 15:30:20|112128|112103|112134.5|112109.5|112137.2|112112.2|112127.4|112102.4|21
1739201430000|2025-02-10 15:30:30|112135.7|112110.7|112137.2|112112.2|112139.5|112114.5|112134|112109|25
1739201440000|2025-02-10 15:30:40|112137.9|112112.9|112138.9|112113.9|112139.3|112114.3|112136.6|112111.6|23
1739201450000|2025-02-10 15:30:50|112137.9|112112.9|112123.9|112098.9|112137.9|112112.9|112123.8|112098.8|20
1739201460000|2025-02-10 15:31:00|112124.9|112099.9|112132.4|112107.4|112134.3|112109.3|112124|112099|29
1739201470000|2025-02-10 15:31:10|112132.7|112107.7|112127.4|112102.4|112137.3|112112.3|112124.4|112099.4|22
1739201480000|2025-02-10 15:31:20|112127.8|112102.8|112130.4|112105.4|112130.4|112105.4|112127.7|112102.7|10
1739201490000|2025-02-10 15:31:30|112129.8|112104.8|112125.4|112100.4|112134.1|112109.1|112125|112100|27
1739201500000|2025-02-10 15:31:40|112125.8|112100.8|112128.8|112103.8|112129.1|112104.1|112125.8|112100.8|12
1739201510000|2025-02-10 15:31:50|112132.2|112107.2|112127.3|112102.3|112132.7|112107.7|112125.8|112100.8|20
1739201520000|2025-02-10 15:32:00|112127.9|112102.9|112138.7|112113.7|112139.3|112114.3|112127.9|112102.9|23
1739201530000|2025-02-10 15:32:10|112140.1|112115.1|112141.1|112116.1|112149.5|112124.5|112139.1|112114.1|22
1739201540000|2025-02-10 15:32:20|112143.2|112118.2|112149.7|112124.7|112150.8|112125.8|112143.2|112118.2|49
1739201550000|2025-02-10 15:32:30|112150.1|112125.1|112151.2|112126.2|112153|112128|112150.1|112125.1|10
1739201560000|2025-02-10 15:32:40|112151|112126|112153.3|112128.3|112162.1|112137.1|112149.6|112124.6|45
1739201570000|2025-02-10 15:32:50|112153.5|112128.5|112148.2|112123.2|112153.8|112128.8|112148.2|112123.2|18
1739201580000|2025-02-10 15:33:00|112149.1|112124.1|112154.1|112129.1|112156.3|112131.3|112149.1|112124.1|42
1739201590000|2025-02-10 15:33:10|112154|112129|112153.7|112128.7|112155.8|112130.8|112153.6|112128.6|17
1739201600000|2025-02-10 15:33:20|112154.6|112129.6|112155.6|112130.6|112157.6|112132.6|112152.7|112127.7|23
1739201610000|2025-02-10 15:33:30|112156.6|112131.6|112153.7|112128.7|112160|112135|112152.6|112127.6|31
1739201620000|2025-02-10 15:33:40|112154.3|112129.3|112159.6|112134.6|112160.2|112135.2|112154.3|112129.3|16
1739201630000|2025-02-10 15:33:50|112160.6|112135.6|112169.5|112144.5|112169.5|112144.5|112158.9|112133.9|40
1739201640000|2025-02-10 15:34:00|112168.9|112143.9|112171.8|112146.8|112172.5|112147.5|112168.7|112143.7|18
1739201650000|2025-02-10 15:34:10|112171.6|112146.6|112167.5|112142.5|112171.8|112146.8|112167|112142|19
1739201660000|2025-02-10 15:34:20|112167|112142|112156|112131|112167.7|112142.7|112156|112131|24
1739201670000|2025-02-10 15:34:30|112156.9|112131.9|112158.3|112133.3|112159.5|112134.5|112151.7|112126.7|27
1739201680000|2025-02-10 15:34:40|112157.9|112132.9|112158.1|112133.1|112159.7|112134.7|112157.5|112132.5|26
1739201690000|2025-02-10 15:34:50|112158.8|112133.8|112154|112129|112160.1|112135.1|112149.7|112124.7|27
1739201700000|2025-02-10 15:35:00|112154.8|112129.8|112147.7|112122.7|112155.1|112130.1|112145.5|112120.5|23
1739201710000|2025-02-10 15:35:10|112147.5|112122.5|112155.1|112130.1|112157.3|112132.3|112147.5|112122.5|25
1739201720000|2025-02-10 15:35:20|112156.3|112131.3|112156.1|112131.1|112156.9|112131.9|112154.4|112129.4|15
1739201730000|2025-02-10 15:35:30|112156.8|112131.8|112158.9|112133.9|112158.9|112133.9|112156|112131|7
1739201740000|2025-02-10 15:35:40|112152.7|112127.7|112149|112124|112154|112129|112148.6|112123.6|24
1739201750000|2025-02-10 15:35:50|112148.7|112123.7|112146.3|112121.3|112149.6|112124.6|112142.9|112117.9|24
1739201760000|2025-02-10 15:36:00|112147.1|112122.1|112148.8|112123.8|112150.3|112125.3|112146.1|112121.1|30
1739201770000|2025-02-10 15:36:10|112146.6|112121.6|112145|112120|112148.8|112123.8|112143.7|112118.7|18
1739201780000|2025-02-10 15:36:20|112144.4|112119.4|112138.2|112113.2|112144.9|112119.9|112137.8|112112.8|18
1739201790000|2025-02-10 15:36:30|112138|112113|112141.7|112116.7|112143.4|112118.4|112137.8|112112.8|19
1739201800000|2025-02-10 15:36:40|112141.4|112116.4|112139.4|112114.4|112141.4|112116.4|112138.7|112113.7|12
1739201810000|2025-02-10 15:36:50|112139.3|112114.3|112145.7|112120.7|112148|112123|112139.2|112114.2|18
1739201820000|2025-02-10 15:37:00|112146.4|112121.4|112134|112109|112147.2|112122.2|112132.4|112107.4|31
1739201830000|2025-02-10 15:37:10|112134.9|112109.9|112135.7|112110.7|112136.6|112111.6|112134.4|112109.4|21
1739201840000|2025-02-10 15:37:20|112135.8|112110.8|112135.2|112110.2|112137.7|112112.7|112135.2|112110.2|16
1739201850000|2025-02-10 15:37:30|112135.1|112110.1|112135|112110|112136.5|112111.5|112134.4|112109.4|13
1739201860000|2025-02-10 15:37:40|112135.4|112110.4|112140.5|112115.5|112140.5|112115.5|112135.4|112110.4|15
1739201870000|2025-02-10 15:37:50|112139.8|112114.8|112142.6|112117.6|112146|112121|112138.2|112113.2|25
1739201880000|2025-02-10 15:38:00|112141.8|112116.8|112142.1|112117.1|112144|112119|112140|112115|29
1739201890000|2025-02-10 15:38:10|112142|112117|112140.4|112115.4|112142|112117|112140.1|112115.1|10
1739201900000|2025-02-10 15:38:20|112139.3|112114.3|112120.1|112095.1|112139.9|112114.9|112117.4|112092.4|30
1739201910000|2025-02-10 15:38:30|112119.5|112094.5|112123|112098|112124.6|112099.6|112115|112090|36
1739201920000|2025-02-10 15:38:40|112123.6|112098.6|112120.9|112095.9|112124.6|112099.6|112116.8|112091.8|31
1739201930000|2025-02-10 15:38:50|112121.2|112096.2|112120.7|112095.7|112121.4|112096.4|112119.7|112094.7|13
1739201940000|2025-02-10 15:39:00|112121.1|112096.1|112113.2|112088.2|112121.7|112096.7|112110.8|112085.8|34
1739201950000|2025-02-10 15:39:10|112112.7|112087.7|112116.5|112091.5|112116.5|112091.5|112109.9|112084.9|28
1739201960000|2025-02-10 15:39:20|112116.7|112091.7|112115.1|112090.1|112117.4|112092.4|112114.9|112089.9|16
1739201970000|2025-02-10 15:39:30|112115.4|112090.4|112129.4|112079.4|112130.2|112092.9|112113.6|112078.8|30
1739201980000|2025-02-10 15:39:40|112127.4|112077.4|112113.6|112088.6|112130.4|112089.8|112113.5|112077.4|18
1739201990000|2025-02-10 15:39:50|112113.7|112088.7|112114.1|112089.1|112118.4|112093.4|112113.3|112088.3|18
1739202000000|2025-02-10 15:40:00|112113.7|112088.7|112117.8|112067.8|112119.7|112088.7|112098.5|112063|39
1739202010000|2025-02-10 15:40:10|112119.4|112069.4|112107.4|112057.4|112119.4|112069.4|112106.8|112056.8|27
1739202020000|2025-02-10 15:40:20|112108.2|112058.2|112094.3|112069.3|112110.5|112071.3|112092.9|112055.6|31
1739202030000|2025-02-10 15:40:30|112095.7|112070.7|112109.2|112059.2|112111.2|112073.2|112092.3|112058.6|33
1739202040000|2025-02-10 15:40:40|112109.3|112059.3|112096.8|112071.8|112109.3|112071.8|112092.8|112059.3|19
1739202050000|2025-02-10 15:40:50|112095.6|112070.6|112114.9|112064.9|112116.2|112075.9|112095.6|112060.2|28
1739202060000|2025-02-10 15:41:00|112116.4|112066.4|112113.6|112063.6|112117.1|112067.1|112111.2|112061.2|21
1739202070000|2025-02-10 15:41:10|112113.3|112063.3|112110.7|112060.7|112113.8|112063.8|112109.6|112059.6|15
1739202080000|2025-02-10 15:41:20|112109.7|112059.7|112091.4|112066.4|112111.5|112068.4|112090.3|112054|31
1739202090000|2025-02-10 15:41:30|112093.1|112068.1|112094.2|112069.2|112096.3|112071.3|112091.3|112066.3|24
1739202100000|2025-02-10 15:41:40|112094|112069|112097.1|112072.1|112101.4|112076.4|112093.1|112068.1|19
1739202110000|2025-02-10 15:41:50|112098.9|112073.9|112103.6|112053.6|112103.6|112074.7|112089.3|112053.6|37
1739202120000|2025-02-10 15:42:00|112104.2|112054.2|112090.9|112065.9|112104.7|112068|112090.3|112052.6|17
1739202130000|2025-02-10 15:42:10|112093.3|112068.3|112092.1|112067.1|112098|112073|112090.5|112065.5|26
1739202140000|2025-02-10 15:42:20|112090.5|112065.5|112084.4|112059.4|112090.5|112065.5|112079.2|112054.2|28
1739202150000|2025-02-10 15:42:30|112084.9|112059.9|112082.6|112057.6|112085.6|112060.6|112080|112055|31
1739202160000|2025-02-10 15:42:40|112081.8|112056.8|112084.5|112059.5|112087.1|112062.1|112081.8|112056.8|35
1739202170000|2025-02-10 15:42:50|112085.1|112060.1|112089.8|112064.8|112095|112070|112083.8|112058.8|21
1739202180000|2025-02-10 15:43:00|112089.6|112064.6|112084.9|112059.9|112092.6|112067.6|112084.2|112059.2|30
1739202190000|2025-02-10 15:43:10|112084.1|112059.1|112083.1|112058.1|112085|112060|112078|112053|31
1739202200000|2025-02-10 15:43:20|112083.8|112058.8|112084.3|112059.3|112086.9|112061.9|112081.7|112056.7|15
1739202210000|2025-02-10 15:43:30|112084|112059|112092.9|112067.9|112092.9|112067.9|112081.2|112056.2|19
1739202220000|2025-02-10 15:43:40|112093.2|112068.2|112091|112066|112093.2|112068.2|112089|112064|20
1739202230000|2025-02-10 15:43:50|112091.1|112066.1|112089.6|112064.6|112091.1|112066.1|112088.1|112063.1|14
1739202240000|2025-02-10 15:44:00|112089.3|112064.3|112079.9|112054.9|112092.3|112067.3|112078.8|112053.8|35
1739202250000|2025-02-10 15:44:10|112080.1|112055.1|112073.5|112048.5|112080.1|112055.1|112071.4|112046.4|22
1739202260000|2025-02-10 15:44:20|112073.8|112048.8|112073|112048|112078.5|112053.5|112070.8|112045.8|41
1739202270000|2025-02-10 15:44:30|112072.4|112047.4|112069.3|112044.3|112073.2|112048.2|112068.7|112043.7|29
1739202280000|2025-02-10 15:44:40|112069.9|112044.9|112070.9|112045.9|112071.8|112046.8|112068.3|112043.3|20
1739202290000|2025-02-10 15:44:50|112071.4|112046.4|112087.4|112037.4|112087.4|112050.3|112067.9|112036.4|23
1739202300000|2025-02-10 15:45:00|112081.3|112031.3|112082.6|112032.6|112083.2|112033.2|112079.1|112029.1|9
1739202310000|2025-02-10 15:45:10|112082.5|112032.5|112083.5|112033.5|112083.7|112033.7|112077.4|112027.4|20
1739202320000|2025-02-10 15:45:20|112082.6|112032.6|112078.4|112028.4|112084.3|112034.3|112077.2|112027.2|20
1739202330000|2025-02-10 15:45:30|112076.6|112026.6|112073.4|112023.4|112080.6|112030.6|112072.8|112022.8|26
1739202340000|2025-02-10 15:45:40|112072.8|112022.8|112066.1|112016.1|112072.9|112022.9|112066.1|112016.1|21
1739202350000|2025-02-10 15:45:50|112066.2|112016.2|112050.8|112025.8|112066.2|112026.3|112050.8|112011.4|19
1739202360000|2025-02-10 15:46:00|112051|112026|112048.1|112023.1|112064.8|112028.2|112043.5|112012.4|40
1739202370000|2025-02-10 15:46:10|112048|112023|112048.7|112023.7|112050.9|112025.9|112041.7|112016.7|24
1739202380000|2025-02-10 15:46:20|112049.5|112024.5|112044.6|112019.6|112049.5|112024.5|112040.6|112015.6|29
1739202390000|2025-02-10 15:46:30|112045.9|112020.9|112042.1|112017.1|112045.9|112020.9|112042.1|112017.1|27
1739202400000|2025-02-10 15:46:40|112042|112017|112045.7|112020.7|112047.8|112022.8|112042|112017|28
1739202410000|2025-02-10 15:46:50|112045.3|112020.3|112044.4|112019.4|112046.4|112021.4|112043.7|112018.7|17
1739202420000|2025-02-10 15:47:00|112044.1|112019.1|112037.1|112012.1|112044.1|112019.1|112036.7|112011.7|20
1739202430000|2025-02-10 15:47:10|112037.3|112012.3|112039.3|112014.3|112042.5|112017.5|112037.3|112012.3|21
1739202440000|2025-02-10 15:47:20|112039.4|112014.4|112038.2|112013.2|112040|112015|112037.9|112012.9|14
1739202450000|2025-02-10 15:47:30|112038.4|112013.4|112030.1|112005.1|112038.5|112013.5|112028|112003|30
1739202460000|2025-02-10 15:47:40|112030|112005|112035.2|112010.2|112035.2|112010.2|112030|112005|17
1739202470000|2025-02-10 15:47:50|112036.3|112011.3|112040|112015|112042.1|112017.1|112034.6|112009.6|21
1739202480000|2025-02-10 15:48:00|112038.6|112013.6|112038.3|112013.3|112039.7|112014.7|112033.7|112008.7|21
1739202490000|2025-02-10 15:48:10|112038.5|112013.5|112034.7|112009.7|112040.4|112015.4|112034|112009|17
1739202500000|2025-02-10 15:48:20|112034.8|112009.8|112038.7|112013.7|112038.7|112013.7|112034.5|112009.5|19
1739202510000|2025-02-10 15:48:30|112039.2|112014.2|112037.2|112012.2|112039.4|112014.4|112036.9|112011.9|15
1739202520000|2025-02-10 15:48:40|112036|112011|112039.1|112014.1|112040.4|112015.4|112035.9|112010.9|14
1739202530000|2025-02-10 15:48:50|112039.2|112014.2|112041.1|112016.1|112041.9|112016.9|112039.2|112014.2|10
1739202540000|2025-02-10 15:49:00|112041.8|112016.8|112045.7|112020.7|112045.7|112020.7|112041.2|112016.2|17
1739202550000|2025-02-10 15:49:10|112046.2|112021.2|112047.9|112022.9|112049|112024|112043.3|112018.3|16
1739202560000|2025-02-10 15:49:20|112046.7|112021.7|112052.9|112027.9|112056.9|112031.9|112046.7|112021.7|23
1739202570000|2025-02-10 15:49:30|112053.7|112028.7|112053.4|112028.4|112055.8|112030.8|112052|112027|19
1739202580000|2025-02-10 15:49:40|112053.8|112028.8|112064.9|112039.9|112065.9|112040.9|112050.7|112025.7|34
1739202590000|2025-02-10 15:49:50|112064.4|112039.4|112065.8|112040.8|112071.7|112046.7|112064.4|112039.4|29
1739202600000|2025-02-10 15:50:00|112066.5|112041.5|112072.4|112047.4|112076.7|112051.7|112065.3|112040.3|33
1739202610000|2025-02-10 15:50:10|112072|112047|112069|112044|112072|112047|112066.4|112041.4|31
1739202620000|2025-02-10 15:50:20|112068.6|112043.6|112075.7|112050.7|112075.7|112050.7|112068.1|112043.1|30
1739202630000|2025-02-10 15:50:30|112077.7|112052.7|112074.6|112049.6|112077.7|112052.7|112069.4|112044.4|25
1739202640000|2025-02-10 15:50:40|112073.8|112048.8|112078.2|112053.2|112080.3|112055.3|112071.5|112046.5|23
1739202650000|2025-02-10 15:50:50|112078|112053|112067.6|112042.6|112078|112053|112066.2|112041.2|25
1739202660000|2025-02-10 15:51:00|112067.7|112042.7|112068.4|112043.4|112072.8|112047.8|112063.9|112038.9|28
1739202670000|2025-02-10 15:51:10|112069.1|112044.1|112073.4|112048.4|112073.4|112048.4|112069.1|112044.1|15
1739202680000|2025-02-10 15:51:20|112073.2|112048.2|112059.1|112034.1|112073.2|112048.2|112052.6|112027.6|49
1739202690000|2025-02-10 15:51:30|112058.3|112033.3|112064.2|112039.2|112066.2|112041.2|112057.9|112032.9|37
1739202700000|2025-02-10 15:51:40|112064.8|112039.8|112057.4|112032.4|112064.8|112039.8|112057.4|112032.4|43
1739202710000|2025-02-10 15:51:50|112058|112033|112057.9|112032.9|112060.9|112035.9|112051.6|112026.6|29
1739202720000|2025-02-10 15:52:00|112058.5|112033.5|112065.3|112040.3|112065.5|112040.5|112056.6|112031.6|33
1739202730000|2025-02-10 15:52:10|112064.9|112039.9|112067.9|112042.9|112068.2|112043.2|112058.8|112033.8|35
1739202740000|2025-02-10 15:52:20|112066.4|112041.4|112064.9|112039.9|112067.9|112042.9|112058.7|112033.7|22
1739202750000|2025-02-10 15:52:30|112066.1|112041.1|112063.5|112038.5|112066.1|112041.1|112059.6|112034.6|30
1739202760000|2025-02-10 15:52:40|112062.8|112037.8|112062.2|112037.2|112062.8|112037.8|112057.4|112032.4|26
1739202770000|2025-02-10 15:52:50|112060.2|112035.2|112063|112038|112068.5|112043.5|112058.8|112033.8|27
1739202780000|2025-02-10 15:53:00|112063.8|112038.8|112062.3|112037.3|112063.8|112038.8|112058.1|112033.1|37
1739202790000|2025-02-10 15:53:10|112064.2|112039.2|112066.9|112041.9|112069|112044|112064.2|112039.2|36
1739202800000|2025-02-10 15:53:20|112067.7|112042.7|112071.1|112046.1|112073.8|112048.8|112067.3|112042.3|22
1739202810000|2025-02-10 15:53:30|112070.5|112045.5|112067.9|112042.9|112071.7|112046.7|112067.9|112042.9|15
1739202820000|2025-02-10 15:53:40|112068.7|112043.7|112058.4|112033.4|112068.7|112043.7|112057.8|112032.8|31
1739202830000|2025-02-10 15:53:50|112058.3|112033.3|112053.6|112028.6|112058.6|112033.6|112053.3|112028.3|15
1739202840000|2025-02-10 15:54:00|112053.8|112028.8|112060|112035|112063.7|112038.7|112051.6|112026.6|45
1739202850000|2025-02-10 15:54:10|112060.1|112035.1|112062.5|112037.5|112065.4|112040.4|112058.4|112033.4|32
1739202860000|2025-02-10 15:54:20|112063.9|112038.9|112063.9|112038.9|112065.1|112040.1|112060|112035|32
1739202870000|2025-02-10 15:54:30|112062.9|112037.9|112064.2|112039.2|112064.2|112039.2|112060.2|112035.2|28
1739202880000|2025-02-10 15:54:40|112063.5|112038.5|112056|112031|112063.5|112038.5|112052.8|112027.8|34
1739202890000|2025-02-10 15:54:50|112055.2|112030.2|112037.6|112012.6|112055.2|112030.2|112034.6|112009.6|38
1739202900000|2025-02-10 15:55:00|112037.1|112012.1|112036.4|112011.4|112037.1|112012.1|112027.3|112002.3|53
1739202910000|2025-02-10 15:55:10|112035.5|112010.5|112029.3|112004.3|112035.5|112010.5|112026.5|112001.5|36
1739202920000|2025-02-10 15:55:20|112027.9|112002.9|112035.3|112010.3|112035.3|112010.3|112027.3|112002.3|36
1739202930000|2025-02-10 15:55:30|112034.9|112009.9|112038.9|112013.9|112041.6|112016.6|112034.5|112009.5|31
1739202940000|2025-02-10 15:55:40|112038.5|112013.5|112048.7|112023.7|112048.7|112023.7|112038.5|112013.5|47
1739202950000|2025-02-10 15:55:50|112047.3|112022.3|112049|112024|112051.7|112026.7|112045.9|112020.9|38
1739202960000|2025-02-10 15:56:00|112050.3|112025.3|112064.6|112039.6|112064.6|112039.6|112050.3|112025.3|34
1739202970000|2025-02-10 15:56:10|112065|112040|112059.7|112034.7|112066.2|112041.2|112056.9|112031.9|36
1739202980000|2025-02-10 15:56:20|112059.8|112034.8|112054.7|112029.7|112060.7|112035.7|112050.9|112025.9|37
1739202990000|2025-02-10 15:56:30|112056.9|112031.9|112058|112033|112060.1|112035.1|112054.7|112029.7|26
1739203000000|2025-02-10 15:56:40|112057.3|112032.3|112044.2|112019.2|112058.1|112033.1|112040.5|112015.5|40
1739203010000|2025-02-10 15:56:50|112044.7|112019.7|112049|112024|112050.8|112025.8|112040.8|112015.8|47
1739203020000|2025-02-10 15:57:00|112049.5|112024.5|112055.4|112030.4|112055.4|112030.4|112047.1|112022.1|45
1739203030000|2025-02-10 15:57:10|112054.9|112029.9|112055.6|112030.6|112056.2|112031.2|112052|112027|36
1739203040000|2025-02-10 15:57:20|112055.1|112030.1|112055.3|112030.3|112058.7|112033.7|112054|112029|39
1739203050000|2025-02-10 15:57:30|112059|112034|112056.9|112031.9|112067.9|112042.9|112056.9|112031.9|48
1739203060000|2025-02-10 15:57:40|112053.7|112028.7|112053.2|112028.2|112062.6|112037.6|112053.2|112028.2|52
1739203070000|2025-02-10 15:57:50|112053.6|112028.6|112062.8|112037.8|112063.5|112038.5|112052.5|112027.5|44
1739203080000|2025-02-10 15:58:00|112061.6|112036.6|112055.6|112030.6|112064.4|112039.4|112055.1|112030.1|41
1739203090000|2025-02-10 15:58:10|112055.8|112030.8|112046|112021|112056.6|112031.6|112046|112021|36
1739203100000|2025-02-10 15:58:20|112043.9|112018.9|112044.7|112019.7|112046|112021|112039.1|112014.1|29
1739203110000|2025-02-10 15:58:30|112044.8|112019.8|112045.1|112020.1|112048.1|112023.1|112040.9|112015.9|39
1739203120000|2025-02-10 15:58:40|112045.5|112020.5|112056.9|112031.9|112060.5|112035.5|112045.5|112020.5|38
1739203130000|2025-02-10 15:58:50|112059.7|112034.7|112067.2|112042.2|112067.2|112042.2|112056.1|112031.1|42
1739203140000|2025-02-10 15:59:00|112068|112043|112068.9|112043.9|112071.6|112046.6|112066|112041|29
1739203150000|2025-02-10 15:59:10|112069.8|112044.8|112078.4|112053.4|112080.7|112055.7|112067.6|112042.6|52
1739203160000|2025-02-10 15:59:20|112080.7|112055.7|112077.2|112052.2|112083.2|112058.2|112076.8|112051.8|41
1739203170000|2025-02-10 15:59:30|112077.4|112052.4|112080.4|112055.4|112083.2|112058.2|112076.8|112051.8|52
1739203180000|2025-02-10 15:59:40|112081.6|112056.6|112077|112052|112084.1|112059.1|112076.5|112051.5|48
1739203190000|2025-02-10 15:59:50|112077.7|112052.7|112069.7|112044.7|112079.6|112054.6|112065.1|112040.1|66
1739203200000|2025-02-10 16:00:00|112066|112041|112067.9|112042.9|112071|112046|112060.2|112035.2|49
1739203210000|2025-02-10 16:00:10|112067.2|112042.2|112072.3|112047.3|112077|112052|112066|112041|55
1739203220000|2025-02-10 16:00:20|112073.2|112048.2|112070.6|112045.6|112076.4|112051.4|112064|112039|44
1739203230000|2025-02-10 16:00:30|112071.9|112046.9|112059.1|112034.1|112071.9|112046.9|112059|112034|53
1739203240000|2025-02-10 16:00:40|112056.4|112031.4|112063.1|112038.1|112063.1|112038.1|112055.3|112030.3|45
1739203250000|2025-02-10 16:00:50|112062.5|112037.5|112060.8|112035.8|112062.9|112037.9|112054.4|112029.4|41
1739203260000|2025-02-10 16:01:00|112060.5|112035.5|112072.7|112047.7|112075.1|112050.1|112056.4|112031.4|43
1739203270000|2025-02-10 16:01:10|112073.7|112048.7|112068|112043|112076.1|112051.1|112067.2|112042.2|48
1739203280000|2025-02-10 16:01:20|112068.9|112043.9|112067.3|112042.3|112070.4|112045.4|112059|112034|54
1739203290000|2025-02-10 16:01:30|112067.4|112042.4|112066|112041|112067.9|112042.9|112056.2|112031.2|60
1739203300000|2025-02-10 16:01:40|112065.1|112040.1|112060.2|112035.2|112065.1|112040.1|112060.2|112035.2|36
1739203310000|2025-02-10 16:01:50|112061.3|112036.3|112059.7|112034.7|112062.6|112037.6|112057.9|112032.9|46
1739203320000|2025-02-10 16:02:00|112058.6|112033.6|112061.9|112036.9|112061.9|112036.9|112056.1|112031.1|37
1739203330000|2025-02-10 16:02:10|112062.3|112037.3|112051.7|112026.7|112064.1|112039.1|112051.4|112026.4|60
1739203340000|2025-02-10 16:02:20|112047.9|112022.9|112041.3|112016.3|112050.2|112025.2|112041.3|112016.3|42
1739203350000|2025-02-10 16:02:30|112043.7|112018.7|112051.2|112026.2|112051.3|112026.3|112039.4|112014.4|29
1739203360000|2025-02-10 16:02:40|112052.6|112027.6|112050.9|112025.9|112059.7|112034.7|112048.3|112023.3|43
1739203370000|2025-02-10 16:02:50|112050.4|112025.4|112049.5|112024.5|112050.4|112025.4|112047|112022|12
1739203380000|2025-02-10 16:03:00|112050.8|112025.8|112049.7|112024.7|112050.9|112025.9|112043.4|112018.4|25
1739203390000|2025-02-10 16:03:10|112049.5|112024.5|112052.2|112027.2|112053|112028|112049.5|112024.5|10
1739203400000|2025-02-10 16:03:20|112052.6|112027.6|112058.7|112033.7|112059.9|112034.9|112052.6|112027.6|33
1739203410000|2025-02-10 16:03:30|112058.5|112033.5|112063.5|112038.5|112067.1|112042.1|112056.8|112031.8|39
1739203420000|2025-02-10 16:03:40|112066.2|112041.2|112059.4|112034.4|112070.9|112045.9|112059.4|112034.4|31
1739203430000|2025-02-10 16:03:50|112059.6|112034.6|112048.8|112023.8|112059.6|112034.6|112043.5|112018.5|35
1739203440000|2025-02-10 16:04:00|112049.5|112024.5|112036.8|112011.8|112049.5|112024.5|112035.6|112010.6|38
1739203450000|2025-02-10 16:04:10|112036.4|112011.4|112035.5|112010.5|112040.2|112015.2|112034.7|112009.7|36
1739203460000|2025-02-10 16:04:20|112036|112011|112042.1|112017.1|112043.1|112018.1|112035.2|112010.2|24
1739203470000|2025-02-10 16:04:30|112042|112017|112047.4|112022.4|112048|112023|112040.7|112015.7|20
1739203480000|2025-02-10 16:04:40|112047.5|112022.5|112042.3|112017.3|112049.8|112024.8|112041.1|112016.1|20
1739203490000|2025-02-10 16:04:50|112042.5|112017.5|112047.4|112022.4|112047.7|112022.7|112040.9|112015.9|21
1739203500000|2025-02-10 16:05:00|112047.3|112022.3|112057.5|112032.5|112061.1|112036.1|112047.3|112022.3|48
1739203510000|2025-02-10 16:05:10|112058.5|112033.5|112063.7|112038.7|112067.5|112042.5|112055.8|112030.8|33
1739203520000|2025-02-10 16:05:20|112063.5|112038.5|112059.6|112034.6|112070.1|112045.1|112059.6|112034.6|39
1739203530000|2025-02-10 16:05:30|112060.3|112035.3|112059.1|112034.1|112065.5|112040.5|112057.7|112032.7|45
1739203540000|2025-02-10 16:05:40|112059.2|112034.2|112056.9|112031.9|112059.8|112034.8|112056.6|112031.6|18
1739203550000|2025-02-10 16:05:50|112055.9|112030.9|112059.3|112034.3|112060.1|112035.1|112055.7|112030.7|46
1739203560000|2025-02-10 16:06:00|112059.8|112034.8|112063.8|112038.8|112063.8|112038.8|112059.8|112034.8|30
1739203570000|2025-02-10 16:06:10|112063.4|112038.4|112067.1|112042.1|112067.7|112042.7|112063|112038|20
1739203580000|2025-02-10 16:06:20|112066.7|112041.7|112060.5|112035.5|112067.9|112042.9|112058|112033|27
1739203590000|2025-02-10 16:06:30|112059.1|112034.1|112048.7|112023.7|112061.2|112036.2|112046|112021|36
1739203600000|2025-02-10 16:06:40|112048|112023|112044.8|112019.8|112048|112023|112041.9|112016.9|26
1739203610000|2025-02-10 16:06:50|112043.8|112018.8|112038.3|112013.3|112044.9|112019.9|112038.3|112013.3|24
1739203620000|2025-02-10 16:07:00|112038.8|112013.8|112047|112022|112047|112022|112033.7|112008.7|44
1739203630000|2025-02-10 16:07:10|112045.9|112020.9|112037.4|112012.4|112047.1|112022.1|112037.2|112012.2|20
1739203640000|2025-02-10 16:07:20|112037.9|112012.9|112043.1|112018.1|112044.4|112019.4|112037.4|112012.4|26
1739203650000|2025-02-10 16:07:30|112043.2|112018.2|112033.5|112008.5|112044.5|112019.5|112030.5|112005.5|23
1739203660000|2025-02-10 16:07:40|112032.9|112007.9|112035.5|112010.5|112038.1|112013.1|112032.8|112007.8|34
1739203670000|2025-02-10 16:07:50|112036.2|112011.2|112021.4|111996.4|112037.9|112012.9|112018.6|111993.6|35
1739203680000|2025-02-10 16:08:00|112021.1|111996.1|112019.5|111994.5|112022.5|111997.5|112018.2|111993.2|24
1739203690000|2025-02-10 16:08:10|112015.4|111990.4|112007.3|111982.3|112015.5|111990.5|111998|111973|23
1739203700000|2025-02-10 16:08:20|112006.1|111981.1|112015.4|111990.4|112018|111993|112003.6|111978.6|32
1739203710000|2025-02-10 16:08:30|112015.2|111990.2|112022.3|111997.3|112023.6|111998.6|112014.4|111989.4|32
1739203720000|2025-02-10 16:08:40|112021.7|111996.7|112011.8|111986.8|112028.3|112003.3|112005.2|111980.2|34
1739203730000|2025-02-10 16:08:50|112012.6|111987.6|112012.7|111987.7|112013.9|111988.9|112011.5|111986.5|27
1739203740000|2025-02-10 16:09:00|112012.5|111987.5|112005.8|111980.8|112014.5|111989.5|112002.5|111977.5|18
1739203750000|2025-02-10 16:09:10|112006.2|111981.2|112007.2|111982.2|112007.7|111982.7|112002.6|111977.6|33
1739203760000|2025-02-10 16:09:20|112004|111979|112016|111991|112017.2|111992.2|112004|111979|27
1739203770000|2025-02-10 16:09:30|112016.5|111991.5|112018.4|111993.4|112019.5|111994.5|112015.4|111990.4|21
1739203780000|2025-02-10 16:09:40|112018.7|111993.7|112016.7|111991.7|112018.7|111993.7|112015|111990|18
1739203790000|2025-02-10 16:09:50|112017.3|111992.3|112019|111994|112019.9|111994.9|112016.8|111991.8|27
1739203800000|2025-02-10 16:10:00|112018.3|111993.3|112018.6|111993.6|112020.1|111995.1|112013.6|111988.6|34
1739203810000|2025-02-10 16:10:10|112018|111993|112021.6|111996.6|112024|111999|112018|111993|39
1739203820000|2025-02-10 16:10:20|112021.4|111996.4|112024.8|111999.8|112026.2|112001.2|112019.1|111994.1|28
1739203830000|2025-02-10 16:10:30|112023|111998|112029.2|112004.2|112030.6|112005.6|112017.1|111992.1|27
1739203840000|2025-02-10 16:10:40|112032.6|112007.6|112041|112016|112041.9|112016.9|112031.4|112006.4|18
1739203850000|2025-02-10 16:10:50|112039.8|112014.8|112043.3|112018.3|112043.3|112018.3|112037.7|112012.7|25
1739203860000|2025-02-10 16:11:00|112041.7|112016.7|112029.7|112004.7|112041.7|112016.7|112020.7|111995.7|28
1739203870000|2025-02-10 16:11:10|112029.5|112004.5|112028.7|112003.7|112033|112008|112027.7|112002.7|37
1739203880000|2025-02-10 16:11:20|112029.9|112004.9|112039.4|112014.4|112039.6|112014.6|112029.4|112004.4|33
1739203890000|2025-02-10 16:11:30|112040|112015|112039.2|112014.2|112040.6|112015.6|112037.9|112012.9|15
1739203900000|2025-02-10 16:11:40|112039.8|112014.8|112040.1|112015.1|112042.3|112017.3|112039.8|112014.8|20
1739203910000|2025-02-10 16:11:50|112039.8|112014.8|112039.3|112014.3|112040.6|112015.6|112038.1|112013.1|14
1739203920000|2025-02-10 16:12:00|112039.1|112014.1|112039.2|112014.2|112042.5|112017.5|112038|112013|16
1739203930000|2025-02-10 16:12:10|112039.5|112014.5|112041.2|112016.2|112043.2|112018.2|112039.4|112014.4|25
1739203940000|2025-02-10 16:12:20|112039.6|112014.6|112036.7|112011.7|112040.5|112015.5|112036.7|112011.7|28
1739203950000|2025-02-10 16:12:30|112036.8|112011.8|112036.7|112011.7|112037.9|112012.9|112035.2|112010.2|22
1739203960000|2025-02-10 16:12:40|112036.9|112011.9|112036.4|112011.4|112036.9|112011.9|112035.5|112010.5|10
1739203970000|2025-02-10 16:12:50|112036.5|112011.5|112036.4|112011.4|112037.8|112012.8|112035.6|112010.6|20
1739203980000|2025-02-10 16:13:00|112035.5|112010.5|112036.2|112011.2|112036.4|112011.4|112031.1|112006.1|30
1739203990000|2025-02-10 16:13:10|112036.4|112011.4|112042|112017|112042.7|112017.7|112036.4|112011.4|23
1739204000000|2025-02-10 16:13:20|112042.1|112017.1|112042.9|112017.9|112045.5|112020.5|112042|112017|21
1739204010000|2025-02-10 16:13:30|112043.3|112018.3|112048.7|112023.7|112049.3|112024.3|112043.3|112018.3|24
1739204020000|2025-02-10 16:13:40|112048.8|112023.8|112063.6|112038.6|112065|112040|112048.2|112023.2|38
1739204030000|2025-02-10 16:13:50|112064.1|112039.1|112063.4|112038.4|112070.6|112045.6|112061.7|112036.7|50
1739204040000|2025-02-10 16:14:00|112064.1|112039.1|112070|112045|112071.2|112046.2|112064.1|112039.1|31
1739204050000|2025-02-10 16:14:10|112068.1|112043.1|112078.3|112053.3|112081|112056|112065.2|112040.2|42
1739204060000|2025-02-10 16:14:20|112079.8|112054.8|112076.9|112051.9|112090.4|112065.4|112066.3|112041.3|48
1739204070000|2025-02-10 16:14:30|112076.3|112051.3|112067.5|112042.5|112082.3|112057.3|112065.4|112040.4|34
1739204080000|2025-02-10 16:14:40|112066.9|112041.9|112064.6|112039.6|112068.4|112043.4|112064.2|112039.2|14
1739204090000|2025-02-10 16:14:50|112068.1|112043.1|112069.6|112044.6|112072.9|112047.9|112067.5|112042.5|34
1739204100000|2025-02-10 16:15:00|112070.2|112045.2|112068.8|112043.8|112073.9|112048.9|112063.8|112038.8|40
1739204110000|2025-02-10 16:15:10|112069.1|112044.1|112063.2|112038.2|112073.6|112048.6|112062.4|112037.4|43
1739204120000|2025-02-10 16:15:20|112062.4|112037.4|112060.9|112035.9|112063.3|112038.3|112060.4|112035.4|21
1739204130000|2025-02-10 16:15:30|112061.6|112036.6|112071.5|112046.5|112071.5|112046.5|112061.1|112036.1|32
1739204140000|2025-02-10 16:15:40|112065.7|112040.7|112065.2|112040.2|112068.8|112043.8|112063.2|112038.2|25
1739204150000|2025-02-10 16:15:50|112064.5|112039.5|112067.5|112042.5|112069.9|112044.9|112041.9|112016.9|52
1739204160000|2025-02-10 16:16:00|112068.2|112043.2|112060.1|112035.1|112069.4|112044.4|112046.5|112021.5|43
1739204170000|2025-02-10 16:16:10|112060.3|112035.3|112054.2|112029.2|112060.7|112035.7|112053.3|112028.3|34
1739204180000|2025-02-10 16:16:20|112055.8|112030.8|112054.2|112029.2|112059.4|112034.4|112054|112029|32
1739204190000|2025-02-10 16:16:30|112053.2|112028.2|112056.7|112031.7|112058.9|112033.9|112052.7|112027.7|43
1739204200000|2025-02-10 16:16:40|112057.3|112032.3|112068.7|112043.7|112074.9|112049.9|112056.5|112031.5|53
1739204210000|2025-02-10 16:16:50|112069.1|112044.1|112071.5|112046.5|112072.3|112047.3|112066.3|112041.3|22
1739204220000|2025-02-10 16:17:00|112071|112046|112076.3|112051.3|112078.4|112053.4|112069.4|112044.4|36
1739204230000|2025-02-10 16:17:10|112076.4|112051.4|112070.8|112045.8|112076.4|112051.4|112068.5|112043.5|35
1739204240000|2025-02-10 16:17:20|112071.1|112046.1|112083|112058|112083|112058|112068.7|112043.7|36
1739204250000|2025-02-10 16:17:30|112083.5|112058.5|112088.1|112063.1|112094.5|112069.5|112083.4|112058.4|23
1739204260000|2025-02-10 16:17:40|112087.8|112062.8|112079.8|112054.8|112087.8|112062.8|112079.8|112054.8|18
1739204270000|2025-02-10 16:17:50|112080.6|112055.6|112093.7|112068.7|112099.8|112074.8|112080.6|112055.6|44
1739204280000|2025-02-10 16:18:00|112094.6|112069.6|112093.8|112068.8|112095.8|112070.8|112090.4|112065.4|30
1739204290000|2025-02-10 16:18:10|112080.4|112055.4|112085.2|112060.2|112087.7|112062.7|112077.6|112052.6|29
1739204300000|2025-02-10 16:18:20|112084.5|112059.5|112085.3|112060.3|112088.7|112063.7|112083.3|112058.3|27
1739204310000|2025-02-10 16:18:30|112083.4|112058.4|112067.3|112042.3|112083.7|112058.7|112065.4|112040.4|48
1739204320000|2025-02-10 16:18:40|112067.2|112042.2|112065.4|112040.4|112067.7|112042.7|112064.2|112039.2|44
1739204330000|2025-02-10 16:18:50|112064.9|112039.9|112072.2|112047.2|112074.1|112049.1|112064|112039|41
1739204340000|2025-02-10 16:19:00|112074.2|112049.2|112067.3|112042.3|112082|112057|112064.8|112039.8|57
1739204350000|2025-02-10 16:19:10|112067.5|112042.5|112070.2|112045.2|112073.2|112048.2|112064.5|112039.5|42
1739204360000|2025-02-10 16:19:20|112070|112045|112067.8|112042.8|112070.6|112045.6|112067.5|112042.5|43
1739204370000|2025-02-10 16:19:30|112068.3|112043.3|112067.6|112042.6|112071.1|112046.1|112063.4|112038.4|54
1739204380000|2025-02-10 16:19:40|112066.5|112041.5|112062.6|112037.6|112068.3|112043.3|112061.9|112036.9|28
1739204390000|2025-02-10 16:19:50|112062.9|112037.9|112072.2|112047.2|112078.9|112053.9|112062.7|112037.7|45
1739204400000|2025-02-10 16:20:00|112071.6|112046.6|112069.1|112044.1|112073.4|112048.4|112067.8|112042.8|50
1739204410000|2025-02-10 16:20:10|112067.2|112042.2|112069.9|112044.9|112074.4|112049.4|112065.6|112040.6|45
1739204420000|2025-02-10 16:20:20|112069|112044|112081.4|112056.4|112082.7|112057.7|112062.5|112037.5|38
1739204430000|2025-02-10 16:20:30|112080.4|112055.4|112082.8|112057.8|112083.4|112058.4|112073.8|112048.8|46
1739204440000|2025-02-10 16:20:40|112082.9|112057.9|112078.7|112053.7|112083.8|112058.8|112077|112052|45
1739204450000|2025-02-10 16:20:50|112079.5|112054.5|112073.5|112048.5|112081.4|112056.4|112073.5|112048.5|48
1739204460000|2025-02-10 16:21:00|112073.9|112048.9|112075.6|112050.6|112078.1|112053.1|112072.1|112047.1|45
1739204470000|2025-02-10 16:21:10|112075.1|112050.1|112080.4|112055.4|112081.9|112056.9|112073.1|112048.1|55
1739204480000|2025-02-10 16:21:20|112085.2|112060.2|112088.1|112063.1|112095|112070|112083.4|112058.4|47
1739204490000|2025-02-10 16:21:30|112087.8|112062.8|112084.6|112059.6|112088.5|112063.5|112082.3|112057.3|31
1739204500000|2025-02-10 16:21:40|112085.5|112060.5|112085.7|112060.7|112086.1|112061.1|112083.3|112058.3|29
1739204510000|2025-02-10 16:21:50|112084.7|112059.7|112071.8|112046.8|112085.8|112060.8|112070.7|112045.7|40
1739204520000|2025-02-10 16:22:00|112072.1|112047.1|112053.3|112028.3|112073.5|112048.5|112053.3|112028.3|64
1739204530000|2025-02-10 16:22:10|112054.4|112029.4|112057.1|112032.1|112059.5|112034.5|112053.8|112028.8|34
1739204540000|2025-02-10 16:22:20|112052.4|112027.4|112045.1|112020.1|112052.4|112027.4|112044.1|112019.1|39
1739204550000|2025-02-10 16:22:30|112045.4|112020.4|112040.6|112015.6|112045.5|112020.5|112040|112015|14
1739204560000|2025-02-10 16:22:40|112040.1|112015.1|112042.1|112017.1|112042.1|112017.1|112033.6|112008.6|38
1739204570000|2025-02-10 16:22:50|112044.7|112019.7|112045|112020|112045|112020|112043.5|112018.5|14
1739204580000|2025-02-10 16:23:00|112045.2|112020.2|112037.7|112012.7|112047.1|112022.1|112033|112008|40
1739204590000|2025-02-10 16:23:10|112038|112013|112047|112022|112049.1|112024.1|112038|112013|39
1739204600000|2025-02-10 16:23:20|112046.4|112021.4|112062.9|112037.9|112064|112039|112046.1|112021.1|49
1739204610000|2025-02-10 16:23:30|112062.3|112037.3|112064.7|112039.7|112069.8|112044.8|112058.5|112033.5|47
1739204620000|2025-02-10 16:23:40|112068.4|112043.4|112067.3|112042.3|112074.9|112049.9|112062.2|112037.2|42
1739204630000|2025-02-10 16:23:50|112067.7|112042.7|112069.1|112044.1|112072.8|112047.8|112064.2|112039.2|45
1739204640000|2025-02-10 16:24:00|112067.5|112042.5|112073.4|112048.4|112073.6|112048.6|112064.7|112039.7|39
1739204650000|2025-02-10 16:24:10|112073.2|112048.2|112073.8|112048.8|112075.2|112050.2|112072.4|112047.4|21
1739204660000|2025-02-10 16:24:20|112074.6|112049.6|112079.1|112054.1|112081.4|112056.4|112073.8|112048.8|34
1739204670000|2025-02-10 16:24:30|112078.7|112053.7|112084.5|112059.5|112090.3|112065.3|112076.7|112051.7|29
1739204680000|2025-02-10 16:24:40|112085.5|112060.5|112078.4|112053.4|112085.5|112060.5|112076.2|112051.2|61
1739204690000|2025-02-10 16:24:50|112078.6|112053.6|112080.1|112055.1|112080.9|112055.9|112076.7|112051.7|26
1739204700000|2025-02-10 16:25:00|112078.7|112053.7|112068.5|112043.5|112085.3|112060.3|112068|112043|49
1739204710000|2025-02-10 16:25:10|112070.5|112045.5|112063|112038|112076.3|112051.3|112061.2|112036.2|57
1739204720000|2025-02-10 16:25:20|112062.9|112037.9|112064.3|112039.3|112065.4|112040.4|112062.3|112037.3|37
1739204730000|2025-02-10 16:25:30|112064.7|112039.7|112051.3|112026.3|112064.7|112039.7|112046|112021|48
1739204740000|2025-02-10 16:25:40|112051.5|112026.5|112063.8|112038.8|112063.8|112038.8|112051.5|112026.5|34
1739204750000|2025-02-10 16:25:50|112063.2|112038.2|112057.7|112032.7|112063.3|112038.3|112056.5|112031.5|35
1739204760000|2025-02-10 16:26:00|112056.6|112031.6|112054.6|112029.6|112059.8|112034.8|112054.6|112029.6|43
1739204770000|2025-02-10 16:26:10|112054.9|112029.9|112051.2|112026.2|112054.9|112029.9|112047.8|112022.8|33
1739204780000|2025-02-10 16:26:20|112051.6|112026.6|112060.2|112035.2|112060.2|112035.2|112050.9|112025.9|37
1739204790000|2025-02-10 16:26:30|112060.7|112035.7|112068.6|112043.6|112071.8|112046.8|112060.7|112035.7|26
1739204800000|2025-02-10 16:26:40|112067.9|112042.9|112070.5|112045.5|112071.2|112046.2|112067.9|112042.9|21
1739204810000|2025-02-10 16:26:50|112069.8|112044.8|112069.2|112044.2|112071.1|112046.1|112066.9|112041.9|21
1739204820000|2025-02-10 16:27:00|112069.6|112044.6|112066.6|112041.6|112070.4|112045.4|112065|112040|37
1739204830000|2025-02-10 16:27:10|112060.1|112035.1|112054.5|112029.5|112061.6|112036.6|112053|112028|39
1739204840000|2025-02-10 16:27:20|112055.2|112030.2|112065|112040|112068.5|112043.5|112055.2|112030.2|23
1739204850000|2025-02-10 16:27:30|112065.5|112040.5|112059.4|112034.4|112066.2|112041.2|112059.1|112034.1|31
1739204860000|2025-02-10 16:27:40|112058.8|112033.8|112057.1|112032.1|112060.6|112035.6|112056.6|112031.6|25
1739204870000|2025-02-10 16:27:50|112057.4|112032.4|112061.9|112036.9|112062.6|112037.6|112056.7|112031.7|36
1739204880000|2025-02-10 16:28:00|112063.4|112038.4|112052.8|112027.8|112064.3|112039.3|112050.1|112025.1|35
1739204890000|2025-02-10 16:28:10|112050.7|112025.7|112047.2|112022.2|112050.7|112025.7|112039.2|112014.2|37
1739204900000|2025-02-10 16:28:20|112046.4|112021.4|112045.8|112020.8|112047.3|112022.3|112044.1|112019.1|23
1739204910000|2025-02-10 16:28:30|112043.8|112018.8|112041.2|112016.2|112047.4|112022.4|112039.2|112014.2|37
1739204920000|2025-02-10 16:28:40|112042.1|112017.1|112039.3|112014.3|112042.4|112017.4|112037.3|112012.3|49
1739204930000|2025-02-10 16:28:50|112039.9|112014.9|112048.6|112023.6|112052.1|112027.1|112039.9|112014.9|26
1739204940000|2025-02-10 16:29:00|112049.4|112024.4|112047.8|112022.8|112051.5|112026.5|112047.8|112022.8|35
1739204950000|2025-02-10 16:29:10|112048.2|112023.2|112047.8|112022.8|112050.7|112025.7|112047.7|112022.7|29
1739204960000|2025-02-10 16:29:20|112046.4|112021.4|112043.6|112018.6|112046.4|112021.4|112040.3|112015.3|15
1739204970000|2025-02-10 16:29:30|112041.4|112016.4|112040.1|112015.1|112042.4|112017.4|112039.7|112014.7|17
1739204980000|2025-02-10 16:29:40|112044.9|112019.9|112046.2|112021.2|112049|112024|112044.5|112019.5|17
1739204990000|2025-02-10 16:29:50|112046|112021|112050.4|112025.4|112052.8|112027.8|112041.1|112016.1|33
1739205000000|2025-02-10 16:30:00|112052.1|112027.1|112049.8|112024.8|112053|112028|112046.9|112021.9|26
1739205010000|2025-02-10 16:30:10|112049.4|112024.4|112040.8|112015.8|112049.4|112024.4|112040.7|112015.7|30
1739205020000|2025-02-10 16:30:20|112041.4|112016.4|112040.2|112015.2|112042.9|112017.9|112040|112015|12
1739205030000|2025-02-10 16:30:30|112040.8|112015.8|112039.7|112014.7|112042.1|112017.1|112039.7|112014.7|17
1739205040000|2025-02-10 16:30:40|112039.3|112014.3|112054.5|112029.5|112056.6|112031.6|112039.3|112014.3|31
1739205050000|2025-02-10 16:30:50|112054.9|112029.9|112051.1|112026.1|112054.9|112029.9|112049.5|112024.5|15
1739205060000|2025-02-10 16:31:00|112050|112025|112053.5|112028.5|112053.5|112028.5|112045.6|112020.6|22
1739205070000|2025-02-10 16:31:10|112052.5|112027.5|112055|112030|112055|112030|112050.5|112025.5|18
1739205080000|2025-02-10 16:31:20|112055.4|112030.4|112059.5|112034.5|112059.5|112034.5|112052.4|112027.4|15
1739205090000|2025-02-10 16:31:30|112059.9|112034.9|112060|112035|112060.4|112035.4|112059.2|112034.2|6
1739205100000|2025-02-10 16:31:40|112059.9|112034.9|112054.1|112029.1|112060|112035|112052.8|112027.8|26
1739205110000|2025-02-10 16:31:50|112054.9|112029.9|112054.2|112029.2|112054.9|112029.9|112051.9|112026.9|28
1739205120000|2025-02-10 16:32:00|112056|112031|112059.3|112034.3|112060.3|112035.3|112052.6|112027.6|43
1739205130000|2025-02-10 16:32:10|112057.8|112032.8|112054.9|112029.9|112062.8|112037.8|112054.9|112029.9|26
1739205140000|2025-02-10 16:32:20|112055.5|112030.5|112057.4|112032.4|112060.1|112035.1|112053|112028|47
1739205150000|2025-02-10 16:32:30|112055.2|112030.2|112058.5|112033.5|112062.5|112037.5|112054.5|112029.5|21
1739205160000|2025-02-10 16:32:40|112057.8|112032.8|112058|112033|112058.9|112033.9|112053|112028|13
1739205170000|2025-02-10 16:32:50|112062.1|112037.1|112062.3|112037.3|112063.3|112038.3|112057.2|112032.2|24
1739205180000|2025-02-10 16:33:00|112062|112037|112057.4|112032.4|112062|112037|112057.4|112032.4|35
1739205190000|2025-02-10 16:33:10|112056.9|112031.9|112057.7|112032.7|112058.6|112033.6|112055.9|112030.9|24
1739205200000|2025-02-10 16:33:20|112057|112032|112059.6|112034.6|112064.4|112039.4|112051.4|112026.4|20
1739205210000|2025-02-10 16:33:30|112060.3|112035.3|112056.6|112031.6|112060.9|112035.9|112055|112030|24
1739205220000|2025-02-10 16:33:40|112056.4|112031.4|112054.3|112029.3|112057.2|112032.2|112050.8|112025.8|20
1739205230000|2025-02-10 16:33:50|112054.8|112029.8|112057|112032|112057.3|112032.3|112054.5|112029.5|17
1739205240000|2025-02-10 16:34:00|112059|112034|112051.3|112026.3|112059|112034|112050.2|112025.2|30
1739205250000|2025-02-10 16:34:10|112051.4|112026.4|112063.6|112038.6|112063.6|112038.6|112051.3|112026.3|23
1739205260000|2025-02-10 16:34:20|112063.5|112038.5|112062.7|112037.7|112063.8|112038.8|112060.6|112035.6|10
1739205270000|2025-02-10 16:34:30|112062.3|112037.3|112069.5|112044.5|112070.3|112045.3|112062.2|112037.2|31
1739205280000|2025-02-10 16:34:40|112069.3|112044.3|112082.7|112057.7|112084.4|112059.4|112067.3|112042.3|31
1739205290000|2025-02-10 16:34:50|112084.6|112059.6|112098.1|112073.1|112099.1|112074.1|112084.6|112059.6|48
1739205300000|2025-02-10 16:35:00|112097|112072|112086.9|112061.9|112097|112072|112084.5|112059.5|36
1739205310000|2025-02-10 16:35:10|112086.1|112061.1|112082.6|112057.6|112087.8|112062.8|112080.2|112055.2|32
1739205320000|2025-02-10 16:35:20|112081.9|112056.9|112069.1|112044.1|112083|112058|112065.9|112040.9|46
1739205330000|2025-02-10 16:35:30|112069.5|112044.5|112067.6|112042.6|112070.5|112045.5|112067.5|112042.5|23
1739205340000|2025-02-10 16:35:40|112069.1|112044.1|112083.1|112058.1|112085.6|112060.6|112069.1|112044.1|26
1739205350000|2025-02-10 16:35:50|112082.2|112057.2|112080.5|112055.5|112087|112062|112079|112054|22
1739205360000|2025-02-10 16:36:00|112080.2|112055.2|112081.3|112056.3|112082.2|112057.2|112075.8|112050.8|25
1739205370000|2025-02-10 16:36:10|112081.7|112056.7|112079.2|112054.2|112082.5|112057.5|112076.1|112051.1|19
1739205380000|2025-02-10 16:36:20|112079.3|112054.3|112077.8|112052.8|112080.5|112055.5|112077.2|112052.2|18
1739205390000|2025-02-10 16:36:30|112077.2|112052.2|112074.7|112049.7|112078.6|112053.6|112074.7|112049.7|15
1739205400000|2025-02-10 16:36:40|112075.6|112050.6|112074.2|112049.2|112079.7|112054.7|112072|112047|21
1739205410000|2025-02-10 16:36:50|112073.5|112048.5|112077|112052|112077.2|112052.2|112073.5|112048.5|15
1739205420000|2025-02-10 16:37:00|112076.9|112051.9|112073.6|112048.6|112077.6|112052.6|112073.5|112048.5|12
1739205430000|2025-02-10 16:37:10|112072.9|112047.9|112074.5|112049.5|112076.8|112051.8|112071.9|112046.9|11
1739205440000|2025-02-10 16:37:20|112072.8|112047.8|112063.3|112038.3|112072.8|112047.8|112060.5|112035.5|28
1739205450000|2025-02-10 16:37:30|112064.3|112039.3|112060.6|112035.6|112065.9|112040.9|112056.9|112031.9|18
1739205460000|2025-02-10 16:37:40|112064.7|112039.7|112064|112039|112066.4|112041.4|112058.9|112033.9|15
1739205470000|2025-02-10 16:37:50|112063.8|112038.8|112062.8|112037.8|112066.8|112041.8|112061|112036|24
1739205480000|2025-02-10 16:38:00|112063.1|112038.1|112061.5|112036.5|112063.1|112038.1|112060|112035|11
1739205490000|2025-02-10 16:38:10|112062.3|112037.3|112062.5|112037.5|112063.7|112038.7|112060.1|112035.1|17
1739205500000|2025-02-10 16:38:20|112058.8|112033.8|112062.6|112037.6|112064.2|112039.2|112056.3|112031.3|23
1739205510000|2025-02-10 16:38:30|112062|112037|112045.6|112020.6|112062|112037|112041.9|112016.9|30
1739205520000|2025-02-10 16:38:40|112043.4|112018.4|112044.1|112019.1|112048.5|112023.5|112039.1|112014.1|35
1739205530000|2025-02-10 16:38:50|112045.3|112020.3|112039.3|112014.3|112053.9|112028.9|112039.3|112014.3|37
1739205540000|2025-02-10 16:39:00|112043.4|112018.4|112044.5|112019.5|112048.8|112023.8|112041.6|112016.6|39
1739205550000|2025-02-10 16:39:10|112046.1|112021.1|112046.6|112021.6|112047.6|112022.6|112039.9|112014.9|28
1739205560000|2025-02-10 16:39:20|112049.7|112024.7|112043.1|112018.1|112049.7|112024.7|112039.2|112014.2|27
1739205570000|2025-02-10 16:39:30|112043.3|112018.3|112049.3|112024.3|112049.3|112024.3|112042.8|112017.8|12
1739205580000|2025-02-10 16:39:40|112049.5|112024.5|112058.9|112033.9|112063.7|112038.7|112049.5|112024.5|29
1739205590000|2025-02-10 16:39:50|112059|112034|112051.1|112026.1|112061.6|112036.6|112050.6|112025.6|25
1739205600000|2025-02-10 16:40:00|112050.2|112025.2|112041.3|112016.3|112050.6|112025.6|112039.4|112014.4|26
1739205610000|2025-02-10 16:40:10|112041.9|112016.9|112043.5|112018.5|112047.5|112022.5|112039.9|112014.9|28
1739205620000|2025-02-10 16:40:20|112044.5|112019.5|112040.4|112015.4|112044.5|112019.5|112038.2|112013.2|33
1739205630000|2025-02-10 16:40:30|112040.2|112015.2|112035.8|112010.8|112040.3|112015.3|112035.1|112010.1|18
1739205640000|2025-02-10 16:40:40|112036.3|112011.3|112037.7|112012.7|112038|112013|112036.3|112011.3|5
1739205650000|2025-02-10 16:40:50|112037.6|112012.6|112046.2|112021.2|112047.2|112022.2|112037.6|112012.6|11
1739205660000|2025-02-10 16:41:00|112046.5|112021.5|112041.9|112016.9|112046.5|112021.5|112040.8|112015.8|19
1739205670000|2025-02-10 16:41:10|112041.8|112016.8|112040.7|112015.7|112042.2|112017.2|112038.9|112013.9|18
1739205680000|2025-02-10 16:41:20|112040.1|112015.1|112043.7|112018.7|112044.3|112019.3|112040.1|112015.1|14
1739205690000|2025-02-10 16:41:30|112044.2|112019.2|112042.7|112017.7|112045.3|112020.3|112042.4|112017.4|14
1739205700000|2025-02-10 16:41:40|112043.5|112018.5|112049.3|112024.3|112049.3|112024.3|112041.1|112016.1|28
1739205710000|2025-02-10 16:41:50|112050.2|112025.2|112041.2|112016.2|112053.8|112028.8|112037.4|112012.4|24
1739205720000|2025-02-10 16:42:00|112042.1|112017.1|112039.3|112014.3|112042.8|112017.8|112038.9|112013.9|19
1739205730000|2025-02-10 16:42:10|112040.1|112015.1|112041.4|112016.4|112041.6|112016.6|112039.2|112014.2|19
1739205740000|2025-02-10 16:42:20|112040.7|112015.7|112038.3|112013.3|112042.1|112017.1|112038.2|112013.2|17
1739205750000|2025-02-10 16:42:30|112037.7|112012.7|112038.4|112013.4|112039.2|112014.2|112037.5|112012.5|14
1739205760000|2025-02-10 16:42:40|112038.5|112013.5|112041.7|112016.7|112047.3|112022.3|112038.5|112013.5|21
1739205770000|2025-02-10 16:42:50|112044.2|112019.2|112050.6|112025.6|112052.8|112027.8|112042.9|112017.9|13
1739205780000|2025-02-10 16:43:00|112050.1|112025.1|112046|112021|112051.4|112026.4|112045.7|112020.7|27
1739205790000|2025-02-10 16:43:10|112045.4|112020.4|112042.2|112017.2|112046.7|112021.7|112040.1|112015.1|12
1739205800000|2025-02-10 16:43:20|112043|112018|112049.2|112024.2|112049.2|112024.2|112043|112018|25
1739205810000|2025-02-10 16:43:30|112048.5|112023.5|112051.8|112026.8|112051.8|112026.8|112047.6|112022.6|12
1739205820000|2025-02-10 16:43:40|112052|112027|112056.7|112031.7|112056.7|112031.7|112052|112027|17
1739205830000|2025-02-10 16:43:50|112055.8|112030.8|112050.7|112025.7|112055.8|112030.8|112050.2|112025.2|10
1739205840000|2025-02-10 16:44:00|112050.6|112025.6|112050.9|112025.9|112051.5|112026.5|112049.9|112024.9|5
1739205850000|2025-02-10 16:44:10|112050.7|112025.7|112051.6|112026.6|112052.3|112027.3|112050.5|112025.5|5
1739205860000|2025-02-10 16:44:20|112051.9|112026.9|112061.6|112036.6|112063.5|112038.5|112051.1|112026.1|21
1739205870000|2025-02-10 16:44:30|112062.6|112037.6|112066.4|112041.4|112066.4|112041.4|112057.8|112032.8|17
1739205880000|2025-02-10 16:44:40|112066.3|112041.3|112069.6|112044.6|112070.7|112045.7|112061.6|112036.6|24
1739205890000|2025-02-10 16:44:50|112069.5|112044.5|112067.8|112042.8|112069.5|112044.5|112066.9|112041.9|11
1739205900000|2025-02-10 16:45:00|112067.7|112042.7|112063.5|112038.5|112068.6|112043.6|112063|112038|15
1739205910000|2025-02-10 16:45:10|112063.4|112038.4|112078.6|112053.6|112079.1|112054.1|112063.4|112038.4|24
1739205920000|2025-02-10 16:45:20|112079.4|112054.4|112077|112052|112083.7|112058.7|112073.4|112048.4|28
1739205930000|2025-02-10 16:45:30|112076|112051|112072.9|112047.9|112076|112051|112072.6|112047.6|12
1739205940000|2025-02-10 16:45:40|112072.7|112047.7|112073.9|112048.9|112075.4|112050.4|112072.7|112047.7|17
1739205950000|2025-02-10 16:45:50|112074.8|112049.8|112079.4|112054.4|112080.1|112055.1|112074.8|112049.8|16
1739205960000|2025-02-10 16:46:00|112079.5|112054.5|112074.7|112049.7|112079.9|112054.9|112074|112049|18
1739205970000|2025-02-10 16:46:10|112075.5|112050.5|112079.1|112054.1|112083.8|112058.8|112075.3|112050.3|18
1739205980000|2025-02-10 16:46:20|112079.4|112054.4|112096.2|112071.2|112096.2|112071.2|112076.3|112051.3|19
1739205990000|2025-02-10 16:46:30|112094.9|112069.9|112097|112072|112097.5|112072.5|112094|112069|10
1739206000000|2025-02-10 16:46:40|112095.6|112070.6|112099.3|112074.3|112100|112075|112094.8|112069.8|15
1739206010000|2025-02-10 16:46:50|112099|112074|112094|112069|112099.3|112074.3|112090|112065|26
1739206020000|2025-02-10 16:47:00|112094.6|112069.6|112095.9|112070.9|112095.9|112070.9|112092.8|112067.8|14
1739206030000|2025-02-10 16:47:10|112096.4|112071.4|112101.2|112076.2|112104.6|112079.6|112096.4|112071.4|12
1739206040000|2025-02-10 16:47:20|112100.7|112075.7|112101.2|112076.2|112102.5|112077.5|112099.6|112074.6|20
1739206050000|2025-02-10 16:47:30|112100.4|112075.4|112104.4|112079.4|112104.4|112079.4|112094.7|112069.7|22
1739206060000|2025-02-10 16:47:40|112105|112080|112104.9|112079.9|112105|112080|112104.2|112079.2|6
1739206070000|2025-02-10 16:47:50|112104|112079|112110.4|112085.4|112110.4|112085.4|112098.1|112073.1|29
1739206080000|2025-02-10 16:48:00|112111.1|112086.1|112112.4|112087.4|112115.4|112090.4|112111.1|112086.1|21
1739206090000|2025-02-10 16:48:10|112112.5|112087.5|112119.4|112094.4|112120|112095|112112.3|112087.3|16
1739206100000|2025-02-10 16:48:20|112120.2|112095.2|112120.7|112095.7|112122.2|112097.2|112119.2|112094.2|14
1739206110000|2025-02-10 16:48:30|112120|112095|112112|112087|112120.2|112095.2|112106.8|112081.8|23
1739206120000|2025-02-10 16:48:40|112112.8|112087.8|112122.1|112097.1|112123.6|112098.6|112112.1|112087.1|14
1739206130000|2025-02-10 16:48:50|112122.7|112097.7|112120.6|112095.6|112122.8|112097.8|112118.8|112093.8|26
1739206140000|2025-02-10 16:49:00|112120.1|112095.1|112105.6|112080.6|112121.5|112096.5|112105.4|112080.4|46
1739206150000|2025-02-10 16:49:10|112105.2|112080.2|112107.5|112082.5|112108.6|112083.6|112104.5|112079.5|23
1739206160000|2025-02-10 16:49:20|112106.7|112081.7|112109.3|112084.3|112110.1|112085.1|112104.2|112079.2|27
1739206170000|2025-02-10 16:49:30|112108.8|112083.8|112110|112085|112110.8|112085.8|112105.9|112080.9|20
1739206180000|2025-02-10 16:49:40|112110.5|112085.5|112109.5|112084.5|112110.5|112085.5|112108.5|112083.5|14
1739206190000|2025-02-10 16:49:50|112109.1|112084.1|112111|112086|112111|112086|112108.5|112083.5|15
1739206200000|2025-02-10 16:50:00|112109.4|112084.4|112121.7|112096.7|112121.7|112096.7|112104|112079|32
1739206210000|2025-02-10 16:50:10|112122.2|112097.2|112122|112097|112124|112099|112121.8|112096.8|15
1739206220000|2025-02-10 16:50:20|112121.9|112096.9|112117.8|112092.8|112122.4|112097.4|112113|112088|22
1739206230000|2025-02-10 16:50:30|112115.3|112090.3|112130.7|112105.7|112131.3|112106.3|112115.3|112090.3|22
1739206240000|2025-02-10 16:50:40|112131.5|112106.5|112128.9|112103.9|112136.3|112111.3|112128.9|112103.9|36
1739206250000|2025-02-10 16:50:50|112128|112103|112131.9|112106.9|112132|112107|112122.4|112097.4|30
1739206260000|2025-02-10 16:51:00|112131.3|112106.3|112127.7|112102.7|112133|112108|112126.5|112101.5|29
1739206270000|2025-02-10 16:51:10|112128.8|112103.8|112133.8|112108.8|112133.8|112108.8|112127.8|112102.8|24
1739206280000|2025-02-10 16:51:20|112133.9|112108.9|112132.3|112107.3|112135.4|112110.4|112131.5|112106.5|25
1739206290000|2025-02-10 16:51:30|112133.3|112108.3|112132.6|112107.6|112133.8|112108.8|112130.8|112105.8|42
1739206300000|2025-02-10 16:51:40|112131.5|112106.5|112133.2|112108.2|112134.2|112109.2|112130.6|112105.6|30
1739206310000|2025-02-10 16:51:50|112133.8|112108.8|112134.3|112109.3|112135.2|112110.2|112131.7|112106.7|37
1739206320000|2025-02-10 16:52:00|112134|112109|112124.2|112099.2|112135.5|112110.5|112124.2|112099.2|29
1739206330000|2025-02-10 16:52:10|112124.6|112099.6|112129.8|112104.8|112130.4|112105.4|112124.2|112099.2|44
1739206340000|2025-02-10 16:52:20|112131|112106|112138.2|112113.2|112139|112114|112131|112106|29
1739206350000|2025-02-10 16:52:30|112138.4|112113.4|112140.4|112115.4|112141.7|112116.7|112138.4|112113.4|49
1739206360000|2025-02-10 16:52:40|112139.3|112114.3|112143.9|112118.9|112144.2|112119.2|112138.7|112113.7|48
1739206370000|2025-02-10 16:52:50|112143|112118|112144.5|112119.5|112144.5|112119.5|112140.9|112115.9|43
1739206380000|2025-02-10 16:53:00|112145.1|112120.1|112144.2|112119.2|112145.4|112120.4|112141.8|112116.8|42
1739206390000|2025-02-10 16:53:10|112141.8|112116.8|112141.6|112116.6|112144|112119|112137.5|112112.5|30
1739206400000|2025-02-10 16:53:20|112141.2|112116.2|112140.1|112115.1|112141.2|112116.2|112139.9|112114.9|19
1739206410000|2025-02-10 16:53:30|112140|112115|112141.2|112116.2|112143.1|112118.1|112139|112114|18
1739206420000|2025-02-10 16:53:40|112142.4|112117.4|112141.7|112116.7|112143.4|112118.4|112140.8|112115.8|40
1739206430000|2025-02-10 16:53:50|112140.8|112115.8|112141.9|112116.9|112142.9|112117.9|112140.4|112115.4|23
1739206440000|2025-02-10 16:54:00|112141.5|112116.5|112140.7|112115.7|112141.5|112116.5|112137.7|112112.7|26
1739206450000|2025-02-10 16:54:10|112140.2|112115.2|112138.5|112113.5|112142.4|112117.4|112137.4|112112.4|24
1739206460000|2025-02-10 16:54:20|112137.8|112112.8|112140.9|112115.9|112143.1|112118.1|112136.9|112111.9|23
1739206470000|2025-02-10 16:54:30|112140.3|112115.3|112136.8|112111.8|112140.3|112115.3|112136.7|112111.7|31
1739206480000|2025-02-10 16:54:40|112137.7|112112.7|112138.8|112113.8|112139|112114|112136.4|112111.4|37
1739206490000|2025-02-10 16:54:50|112137|112112|112133.4|112108.4|112137.4|112112.4|112131.5|112106.5|38
1739206500000|2025-02-10 16:55:00|112131.7|112106.7|112134.3|112109.3|112136.2|112111.2|112131.5|112106.5|47
1739206510000|2025-02-10 16:55:10|112134.6|112109.6|112138.2|112113.2|112138.9|112113.9|112132.7|112107.7|34
1739206520000|2025-02-10 16:55:20|112138.7|112113.7|112137.7|112112.7|112139.8|112114.8|112135.1|112110.1|23
1739206530000|2025-02-10 16:55:30|112137|112112|112137.6|112112.6|112139.2|112114.2|112134.4|112109.4|22
1739206540000|2025-02-10 16:55:40|112138.1|112113.1|112137.7|112112.7|112138.7|112113.7|112135.6|112110.6|28
1739206550000|2025-02-10 16:55:50|112138.2|112113.2|112139.2|112114.2|112140.1|112115.1|112138.2|112113.2|15
1739206560000|2025-02-10 16:56:00|112139.9|112114.9|112138.3|112113.3|112141.3|112116.3|112137.3|112112.3|34
1739206570000|2025-02-10 16:56:10|112138.9|112113.9|112134.3|112109.3|112138.9|112113.9|112134|112109|8
1739206580000|2025-02-10 16:56:20|112134.7|112109.7|112131.9|112106.9|112134.7|112109.7|112128.5|112103.5|32
1739206590000|2025-02-10 16:56:30|112131.5|112106.5|112127.3|112102.3|112132|112107|112127|112102|27
1739206600000|2025-02-10 16:56:40|112126.4|112101.4|112124.3|112099.3|112128.8|112103.8|112123.9|112098.9|25
1739206610000|2025-02-10 16:56:50|112123.2|112098.2|112114.3|112089.3|112126.5|112101.5|112114.1|112089.1|32
1739206620000|2025-02-10 16:57:00|112115|112090|112118.7|112093.7|112119.9|112094.9|112114.4|112089.4|19
1739206630000|2025-02-10 16:57:10|112119.7|112094.7|112124.7|112099.7|112125.1|112100.1|112119.7|112094.7|19
1739206640000|2025-02-10 16:57:20|112124.8|112099.8|112119.4|112094.4|112124.8|112099.8|112119.4|112094.4|22
1739206650000|2025-02-10 16:57:30|112118.6|112093.6|112114.1|112089.1|112120|112095|112114.1|112089.1|25
1739206660000|2025-02-10 16:57:40|112113.1|112088.1|112098.5|112073.5|112114.8|112089.8|112097.6|112072.6|34
1739206670000|2025-02-10 16:57:50|112098.8|112073.8|112097|112072|112100.3|112075.3|112096.3|112071.3|36
1739206680000|2025-02-10 16:58:00|112096.6|112071.6|112096.9|112071.9|112102.5|112077.5|112095.3|112070.3|34
1739206690000|2025-02-10 16:58:10|112097.2|112072.2|112098.5|112073.5|112099.8|112074.8|112096.2|112071.2|35
1739206700000|2025-02-10 16:58:20|112098|112073|112094.9|112069.9|112099.4|112074.4|112094.9|112069.9|25
1739206710000|2025-02-10 16:58:30|112095.6|112070.6|112096.8|112071.8|112097.8|112072.8|112093.9|112068.9|22
1739206720000|2025-02-10 16:58:40|112094.4|112069.4|112093.4|112068.4|112098.8|112073.8|112092.7|112067.7|15
1739206730000|2025-02-10 16:58:50|112092.9|112067.9|112087.2|112062.2|112093.6|112068.6|112084.4|112059.4|23
1739206740000|2025-02-10 16:59:00|112087.3|112062.3|112082|112057|112087.3|112062.3|112082|112057|14
1739206750000|2025-02-10 16:59:10|112083.2|112058.2|112078.8|112053.8|112083.8|112058.8|112078.8|112053.8|15
1739206760000|2025-02-10 16:59:20|112079.6|112054.6|112070.1|112045.1|112079.6|112054.6|112070.1|112045.1|34
1739206770000|2025-02-10 16:59:30|112070.5|112045.5|112068.9|112043.9|112071.8|112046.8|112066.3|112041.3|20
1739206780000|2025-02-10 16:59:40|112068.1|112043.1|112068.2|112043.2|112071.1|112046.1|112067.9|112042.9|33
1739206790000|2025-02-10 16:59:50|112069|112044|112068.3|112043.3|112069|112044|112068.1|112043.1|5
1739206800000|2025-02-10 17:00:00|112068.9|112043.9|112064.9|112039.9|112068.9|112043.9|112063.3|112038.3|25
1739206810000|2025-02-10 17:00:10|112066.2|112041.2|112059.9|112034.9|112066.2|112041.2|112059.9|112034.9|13
1739206820000|2025-02-10 17:00:20|112059.4|112034.4|112058.2|112033.2|112059.5|112034.5|112058.2|112033.2|5
1739206830000|2025-02-10 17:00:30|112059.7|112034.7|112059.1|112034.1|112061|112036|112056.5|112031.5|15
1739206840000|2025-02-10 17:00:40|112058.9|112033.9|112060.4|112035.4|112060.4|112035.4|112057|112032|11
1739206850000|2025-02-10 17:00:50|112060.1|112035.1|112044.7|112019.7|112060.1|112035.1|112044|112019|22
1739206860000|2025-02-10 17:01:00|112045.8|112020.8|112040|112015|112049|112024|112037|112012|32
1739206870000|2025-02-10 17:01:10|112040.5|112015.5|112037.9|112012.9|112040.5|112015.5|112037.7|112012.7|18
1739206880000|2025-02-10 17:01:20|112037.2|112012.2|112038.7|112013.7|112040.3|112015.3|112037.2|112012.2|15
1739206890000|2025-02-10 17:01:30|112038.5|112013.5|112043.7|112018.7|112046.9|112021.9|112037.4|112012.4|16
1739206900000|2025-02-10 17:01:40|112043.4|112018.4|112045.2|112020.2|112047|112022|112042.7|112017.7|20
1739206910000|2025-02-10 17:01:50|112045.5|112020.5|112045.1|112020.1|112046.1|112021.1|112043.8|112018.8|7
1739206920000|2025-02-10 17:02:00|112045.7|112020.7|112051|112026|112052.8|112027.8|112045.7|112020.7|17
1739206930000|2025-02-10 17:02:10|112052.7|112027.7|112052.4|112027.4|112053.4|112028.4|112052.2|112027.2|7
1739206940000|2025-02-10 17:02:20|112052.2|112027.2|112053.3|112028.3|112053.8|112028.8|112051.9|112026.9|7
1739206950000|2025-02-10 17:02:30|112052.3|112027.3|112049.4|112024.4|112052.3|112027.3|112048.9|112023.9|13
1739206960000|2025-02-10 17:02:40|112049.1|112024.1|112057.8|112032.8|112058.5|112033.5|112048.3|112023.3|13
1739206970000|2025-02-10 17:02:50|112058.1|112033.1|112061.5|112036.5|112061.5|112036.5|112057.1|112032.1|16
1739206980000|2025-02-10 17:03:00|112062.9|112037.9|112057.7|112032.7|112066.4|112041.4|112057|112032|30
1739206990000|2025-02-10 17:03:10|112057.8|112032.8|112057.4|112032.4|112057.8|112032.8|112056|112031|10
1739207000000|2025-02-10 17:03:20|112056.1|112031.1|112053.4|112028.4|112056.1|112031.1|112052.5|112027.5|6
1739207010000|2025-02-10 17:03:30|112054.6|112029.6|112058.1|112033.1|112058.6|112033.6|112054.6|112029.6|12
1739207020000|2025-02-10 17:03:40|112058.2|112033.2|112049.9|112024.9|112062.1|112037.1|112049.4|112024.4|25
1739207030000|2025-02-10 17:03:50|112050.3|112025.3|112058|112033|112058.3|112033.3|112049.8|112024.8|16
1739207040000|2025-02-10 17:04:00|112057.4|112032.4|112057.3|112032.3|112058.2|112033.2|112055.7|112030.7|12
1739207050000|2025-02-10 17:04:10|112057.6|112032.6|112058.9|112033.9|112060.5|112035.5|112056.9|112031.9|17
1739207060000|2025-02-10 17:04:20|112058.6|112033.6|112059.8|112034.8|112061.2|112036.2|112057.7|112032.7|8
1739207070000|2025-02-10 17:04:30|112059.4|112034.4|112057.7|112032.7|112059.8|112034.8|112057.4|112032.4|13
1739207080000|2025-02-10 17:04:40|112057.6|112032.6|112059.2|112034.2|112063.5|112038.5|112057.6|112032.6|11
1739207090000|2025-02-10 17:04:50|112059.4|112034.4|112062.3|112037.3|112062.3|112037.3|112057.1|112032.1|18
1739207100000|2025-02-10 17:05:00|112060.8|112035.8|112046.1|112021.1|112061.2|112036.2|112045.2|112020.2|19
1739207110000|2025-02-10 17:05:10|112045.1|112020.1|112035.2|112010.2|112045.1|112020.1|112031.6|112006.6|33
1739207120000|2025-02-10 17:05:20|112035.6|112010.6|112036.7|112011.7|112037.8|112012.8|112034.1|112009.1|19
1739207130000|2025-02-10 17:05:30|112036.8|112011.8|112032.8|112007.8|112038|112013|112032.6|112007.6|19
1739207140000|2025-02-10 17:05:40|112033.1|112008.1|112031.4|112006.4|112033.1|112008.1|112030.6|112005.6|13
1739207150000|2025-02-10 17:05:50|112031.1|112006.1|112029.7|112004.7|112032|112007|112022.4|111997.4|34
1739207160000|2025-02-10 17:06:00|112029.6|112004.6|112023.8|111998.8|112031.5|112006.5|112023.8|111998.8|42
1739207170000|2025-02-10 17:06:10|112024.6|111999.6|112023.2|111998.2|112025.3|112000.3|112023.1|111998.1|21
1739207180000|2025-02-10 17:06:20|112023.5|111998.5|112021.5|111996.5|112025.8|112000.8|112021.4|111996.4|15
1739207190000|2025-02-10 17:06:30|112021.6|111996.6|112023.8|111998.8|112023.8|111998.8|112021.6|111996.6|9
1739207200000|2025-02-10 17:06:40|112023.5|111998.5|112026.9|112001.9|112027.5|112002.5|112023.4|111998.4|12
1739207210000|2025-02-10 17:06:50|112025.8|112000.8|112020.8|111995.8|112025.8|112000.8|112020.8|111995.8|12
1739207220000|2025-02-10 17:07:00|112020.2|111995.2|112029.9|112004.9|112031.3|112006.3|112019.1|111994.1|22
1739207230000|2025-02-10 17:07:10|112030.8|112005.8|112029.4|112004.4|112031.4|112006.4|112028.7|112003.7|13
1739207240000|2025-02-10 17:07:20|112030.2|112005.2|112029.1|112004.1|112034.7|112009.7|112027|112002|17
1739207250000|2025-02-10 17:07:30|112029.3|112004.3|112029.2|112004.2|112029.4|112004.4|112027.4|112002.4|17
1739207260000|2025-02-10 17:07:40|112029|112004|112028.3|112003.3|112030.2|112005.2|112026.1|112001.1|27
1739207270000|2025-02-10 17:07:50|112030.3|112005.3|112028.1|112003.1|112030.3|112005.3|112028.1|112003.1|10
1739207280000|2025-02-10 17:08:00|112028.9|112003.9|112033.7|112008.7|112035|112010|112028.1|112003.1|19
1739207290000|2025-02-10 17:08:10|112036|112011|112030.7|112005.7|112036|112011|112030.7|112005.7|18
1739207300000|2025-02-10 17:08:20|112031.3|112006.3|112030.3|112005.3|112035.5|112010.5|112030.3|112005.3|26
1739207310000|2025-02-10 17:08:30|112031.2|112006.2|112032.6|112007.6|112033|112008|112031.2|112006.2|5
1739207320000|2025-02-10 17:08:40|112032.7|112007.7|112028.3|112003.3|112033.3|112008.3|112028.3|112003.3|10
1739207330000|2025-02-10 17:08:50|112028.7|112003.7|112026.2|112001.2|112033.4|112008.4|112026.2|112001.2|21
1739207340000|2025-02-10 17:09:00|112026.9|112001.9|112025.6|112000.6|112026.9|112001.9|112025.1|112000.1|12
1739207350000|2025-02-10 17:09:10|112025.5|112000.5|112025.6|112000.6|112026.8|112001.8|112024.9|111999.9|10
1739207360000|2025-02-10 17:09:20|112025.9|112000.9|112023|111998|112026|112001|112023|111998|11
1739207370000|2025-02-10 17:09:30|112022.9|111997.9|112023.3|111998.3|112026.9|112001.9|112022.5|111997.5|12
1739207380000|2025-02-10 17:09:40|112024.8|111999.8|112024.5|111999.5|112024.8|111999.8|112023.1|111998.1|10
1739207390000|2025-02-10 17:09:50|112024.6|111999.6|112023.9|111998.9|112027.1|112002.1|112022.8|111997.8|18
1739207400000|2025-02-10 17:10:00|112022.8|111997.8|112023.4|111998.4|112025.8|112000.8|112022.4|111997.4|18
1739207410000|2025-02-10 17:10:10|112023.3|111998.3|112021.7|111996.7|112024.8|111999.8|112021.7|111996.7|9
1739207420000|2025-02-10 17:10:20|112021.4|111996.4|112037.7|112012.7|112037.7|112012.7|112021.4|111996.4|11
1739207430000|2025-02-10 17:10:30|112038|112013|112044.1|112019.1|112045.3|112020.3|112038|112013|17
1739207440000|2025-02-10 17:10:40|112043.4|112018.4|112040.2|112015.2|112043.4|112018.4|112038.5|112013.5|10
1739207450000|2025-02-10 17:10:50|112039.3|112014.3|112042.1|112017.1|112042.1|112017.1|112036.4|112011.4|14
1739207460000|2025-02-10 17:11:00|112042.5|112017.5|112036|112011|112042.5|112017.5|112036|112011|12
1739207470000|2025-02-10 17:11:10|112037.7|112012.7|112044|112019|112045.9|112020.9|112037.7|112012.7|11
1739207480000|2025-02-10 17:11:20|112043.9|112018.9|112044|112019|112045.5|112020.5|112042.3|112017.3|19
1739207490000|2025-02-10 17:11:30|112043.4|112018.4|112047.6|112022.6|112047.6|112022.6|112041.6|112016.6|25
1739207500000|2025-02-10 17:11:40|112048.4|112023.4|112057.5|112032.5|112058.7|112033.7|112048.4|112023.4|21
1739207510000|2025-02-10 17:11:50|112057.7|112032.7|112053.9|112028.9|112058.1|112033.1|112053.9|112028.9|20
1739207520000|2025-02-10 17:12:00|112052.9|112027.9|112056.8|112031.8|112057.7|112032.7|112052.9|112027.9|20
1739207530000|2025-02-10 17:12:10|112057.5|112032.5|112051.8|112026.8|112058|112033|112051.8|112026.8|14
1739207540000|2025-02-10 17:12:20|112052.8|112027.8|112042.9|112017.9|112052.8|112027.8|112042.9|112017.9|18
1739207550000|2025-02-10 17:12:30|112044.5|112019.5|112046.4|112021.4|112047.5|112022.5|112041.7|112016.7|15
1739207560000|2025-02-10 17:12:40|112043.9|112018.9|112039.3|112014.3|112044.8|112019.8|112039.3|112014.3|11
1739207570000|2025-02-10 17:12:50|112038.5|112013.5|112007.9|111982.9|112045.5|112020.5|112007.9|111982.9|25
1739207580000|2025-02-10 17:13:00|112008.4|111983.4|112012.6|111987.6|112013.5|111988.5|112008.4|111983.4|15
1739207590000|2025-02-10 17:13:10|112012.9|111987.9|112015.7|111990.7|112019.9|111994.9|112012.6|111987.6|18
1739207600000|2025-02-10 17:13:20|112015|111990|112011.4|111986.4|112022.2|111997.2|112011.4|111986.4|16
1739207610000|2025-02-10 17:13:30|112010.4|111985.4|112014.5|111989.5|112015.4|111990.4|112007.3|111982.3|22
1739207620000|2025-02-10 17:13:40|112015.3|111990.3|112030.2|112005.2|112032.1|112007.1|112015.3|111990.3|25
1739207630000|2025-02-10 17:13:50|112029.5|112004.5|112026.1|112001.1|112030.7|112005.7|112026.1|112001.1|17
1739207640000|2025-02-10 17:14:00|112026|112001|112023.1|111998.1|112026|112001|112019.7|111994.7|30
1739207650000|2025-02-10 17:14:10|112022.9|111997.9|112018.2|111993.2|112022.9|111997.9|112017.6|111992.6|17
1739207660000|2025-02-10 17:14:20|112018.3|111993.3|112015.5|111990.5|112018.6|111993.6|112015.5|111990.5|6
1739207670000|2025-02-10 17:14:30|112015.4|111990.4|112016.9|111991.9|112017|111992|112015.3|111990.3|15
1739207680000|2025-02-10 17:14:40|112017.4|111992.4|112018.2|111993.2|112018.5|111993.5|112016.6|111991.6|12
1739207690000|2025-02-10 17:14:50|112018.7|111993.7|112016.5|111991.5|112020.4|111995.4|112016.5|111991.5|17
1739207700000|2025-02-10 17:15:00|112017|111992|112031|112006|112033.2|112008.2|112016.9|111991.9|32
1739207710000|2025-02-10 17:15:10|112031.5|112006.5|112029.7|112004.7|112032.4|112007.4|112027.7|112002.7|20
1739207720000|2025-02-10 17:15:20|112030|112005|112030.8|112005.8|112031.2|112006.2|112029.9|112004.9|12
1739207730000|2025-02-10 17:15:30|112031.9|112006.9|112031.8|112006.8|112034|112009|112028.1|112003.1|25
1739207740000|2025-02-10 17:15:40|112031.2|112006.2|112033.4|112008.4|112035.2|112010.2|112031.1|112006.1|13
1739207750000|2025-02-10 17:15:50|112033.6|112008.6|112031.4|112006.4|112034.8|112009.8|112028|112003|22
1739207760000|2025-02-10 17:16:00|112030.7|112005.7|112031.3|112006.3|112032.8|112007.8|112028.1|112003.1|15
1739207770000|2025-02-10 17:16:10|112032|112007|112034.4|112009.4|112034.9|112009.9|112031.8|112006.8|14
1739207780000|2025-02-10 17:16:20|112033.6|112008.6|112039.4|112014.4|112040|112015|112033.6|112008.6|21
1739207790000|2025-02-10 17:16:30|112040|112015|112041.2|112016.2|112042.6|112017.6|112040|112015|12
1739207800000|2025-02-10 17:16:40|112040.5|112015.5|112031.4|112006.4|112041.7|112016.7|112031.4|112006.4|19
1739207810000|2025-02-10 17:16:50|112032.7|112007.7|112029.8|112004.8|112034|112009|112027.2|112002.2|23
1739207820000|2025-02-10 17:17:00|112029.7|112004.7|112034.4|112009.4|112035.2|112010.2|112029.6|112004.6|21
1739207830000|2025-02-10 17:17:10|112033.7|112008.7|112031.5|112006.5|112034.1|112009.1|112030.8|112005.8|10
1739207840000|2025-02-10 17:17:20|112032.3|112007.3|112030.7|112005.7|112032.3|112007.3|112028.8|112003.8|16
1739207850000|2025-02-10 17:17:30|112030.6|112005.6|112023.8|111998.8|112030.8|112005.8|112022.5|111997.5|15
1739207860000|2025-02-10 17:17:40|112024.4|111999.4|112032.6|112007.6|112034.6|112009.6|112024.4|111999.4|18
1739207870000|2025-02-10 17:17:50|112032|112007|112037|112012|112037.2|112012.2|112031.6|112006.6|25
1739207880000|2025-02-10 17:18:00|112035.6|112010.6|112035.8|112010.8|112036.8|112011.8|112035.5|112010.5|13
1739207890000|2025-02-10 17:18:10|112036.3|112011.3|112038.6|112013.6|112038.6|112013.6|112036.3|112011.3|5
1739207900000|2025-02-10 17:18:20|112039.5|112014.5|112033.8|112008.8|112040.4|112015.4|112030.7|112005.7|28
1739207910000|2025-02-10 17:18:30|112032.8|112007.8|112032.8|112007.8|112033.5|112008.5|112031.6|112006.6|15
1739207920000|2025-02-10 17:18:40|112032.9|112007.9|112032.1|112007.1|112033.8|112008.8|112031.2|112006.2|18
1739207930000|2025-02-10 17:18:50|112032.7|112007.7|112034.9|112009.9|112036.8|112011.8|112031.4|112006.4|10
1739207940000|2025-02-10 17:19:00|112034.2|112009.2|112029.7|112004.7|112034.2|112009.2|112029.6|112004.6|22
1739207950000|2025-02-10 17:19:10|112030.5|112005.5|112031.4|112006.4|112032.6|112007.6|112027.8|112002.8|20
1739207960000|2025-02-10 17:19:20|112031.9|112006.9|112030.6|112005.6|112035.3|112010.3|112028.2|112003.2|24
1739207970000|2025-02-10 17:19:30|112030.4|112005.4|112031|112006|112032.2|112007.2|112028|112003|20
1739207980000|2025-02-10 17:19:40|112031.6|112006.6|112034.1|112009.1|112034.6|112009.6|112028.3|112003.3|25
1739207990000|2025-02-10 17:19:50|112034|112009|112032.9|112007.9|112036.2|112011.2|112032.5|112007.5|30
1739208000000|2025-02-10 17:20:00|112033.6|112008.6|112038.2|112013.2|112038.9|112013.9|112031.4|112006.4|32
1739208010000|2025-02-10 17:20:10|112037.3|112012.3|112037|112012|112038.4|112013.4|112035.9|112010.9|9
1739208020000|2025-02-10 17:20:20|112036.2|112011.2|112036.8|112011.8|112037.4|112012.4|112036|112011|10
1739208030000|2025-02-10 17:20:30|112037|112012|112035.5|112010.5|112040.1|112015.1|112034.4|112009.4|25
1739208040000|2025-02-10 17:20:40|112035.6|112010.6|112033.7|112008.7|112036.9|112011.9|112033.1|112008.1|15
1739208050000|2025-02-10 17:20:50|112034.1|112009.1|112033.9|112008.9|112036.3|112011.3|112030|112005|20
1739208060000|2025-02-10 17:21:00|112033.2|112008.2|112030.5|112005.5|112034.3|112009.3|112028.7|112003.7|31
1739208070000|2025-02-10 17:21:10|112028.5|112003.5|112025.5|112000.5|112031.8|112006.8|112025.4|112000.4|35
1739208080000|2025-02-10 17:21:20|112025.4|112000.4|112024|111999|112026.8|112001.8|112023.4|111998.4|16
1739208090000|2025-02-10 17:21:30|112023.6|111998.6|112029.2|112004.2|112030.3|112005.3|112022.3|111997.3|21
1739208100000|2025-02-10 17:21:40|112028.4|112003.4|112027.4|112002.4|112031.6|112006.6|112025.4|112000.4|18
1739208110000|2025-02-10 17:21:50|112028.1|112003.1|112028.6|112003.6|112028.6|112003.6|112026|112001|7
1739208120000|2025-02-10 17:22:00|112028.3|112003.3|112030.7|112005.7|112030.7|112005.7|112026.8|112001.8|9
1739208130000|2025-02-10 17:22:10|112031.1|112006.1|112031.8|112006.8|112034.6|112009.6|112030.2|112005.2|21
1739208140000|2025-02-10 17:22:20|112031.7|112006.7|112026.4|112001.4|112036.6|112011.6|112025.7|112000.7|28
1739208150000|2025-02-10 17:22:30|112026.9|112001.9|112027.5|112002.5|112031.4|112006.4|112026.8|112001.8|24
1739208160000|2025-02-10 17:22:40|112028|112003|112034.3|112009.3|112034.3|112009.3|112027.1|112002.1|21
1739208170000|2025-02-10 17:22:50|112031.5|112006.5|112030.5|112005.5|112033.6|112008.6|112029.5|112004.5|20
1739208180000|2025-02-10 17:23:00|112029.9|112004.9|112029.9|112004.9|112030.3|112005.3|112029.1|112004.1|8
1739208190000|2025-02-10 17:23:10|112029.3|112004.3|112032|112007|112036.5|112011.5|112029.3|112004.3|30
1739208200000|2025-02-10 17:23:20|112031.5|112006.5|112031.3|112006.3|112036.1|112011.1|112030.2|112005.2|24
1739208210000|2025-02-10 17:23:30|112031.6|112006.6|112036|112011|112038|112013|112031.6|112006.6|17
1739208220000|2025-02-10 17:23:40|112034.3|112009.3|112030.3|112005.3|112037.2|112012.2|112029.3|112004.3|20
1739208230000|2025-02-10 17:23:50|112031.2|112006.2|112034.9|112009.9|112035.5|112010.5|112029.9|112004.9|24
1739208240000|2025-02-10 17:24:00|112034|112009|112029.3|112004.3|112034|112009|112029.3|112004.3|13
1739208250000|2025-02-10 17:24:10|112030|112005|112026.8|112001.8|112030|112005|112025.4|112000.4|27
1739208260000|2025-02-10 17:24:20|112026.7|112001.7|112026.1|112001.1|112027.2|112002.2|112026.1|112001.1|9
1739208270000|2025-02-10 17:24:30|112026.8|112001.8|112022.8|111997.8|112027.4|112002.4|112022.8|111997.8|14
1739208280000|2025-02-10 17:24:40|112022.9|111997.9|112021.6|111996.6|112024.3|111999.3|112020|111995|28
1739208290000|2025-02-10 17:24:50|112021.2|111996.2|112019.1|111994.1|112022.1|111997.1|112018.8|111993.8|12
1739208300000|2025-02-10 17:25:00|112019.8|111994.8|112025|112000|112027.6|112002.6|112019.8|111994.8|12
1739208310000|2025-02-10 17:25:10|112025.3|112000.3|112023.5|111998.5|112025.6|112000.6|112023.5|111998.5|8
1739208320000|2025-02-10 17:25:20|112023.3|111998.3|112020.5|111995.5|112023.3|111998.3|112020.5|111995.5|8
1739208330000|2025-02-10 17:25:30|112021.6|111996.6|112020.2|111995.2|112021.8|111996.8|112020.2|111995.2|4
1739208340000|2025-02-10 17:25:40|112021|111996|112029.2|112004.2|112030.3|112005.3|112021|111996|29
1739208350000|2025-02-10 17:25:50|112026.4|112001.4|112028.8|112003.8|112029.8|112004.8|112026.4|112001.4|9
1739208360000|2025-02-10 17:26:00|112029.2|112004.2|112032.1|112007.1|112033.5|112008.5|112028.3|112003.3|15
1739208370000|2025-02-10 17:26:10|112031.7|112006.7|112042.7|112017.7|112043.4|112018.4|112031.4|112006.4|19
1739208380000|2025-02-10 17:26:20|112042.4|112017.4|112036.3|112011.3|112044.4|112019.4|112035.2|112010.2|26
1739208390000|2025-02-10 17:26:30|112037.1|112012.1|112036.3|112011.3|112038.1|112013.1|112036.3|112011.3|7
1739208400000|2025-02-10 17:26:40|112036.2|112011.2|112031.9|112006.9|112036.2|112011.2|112030|112005|28
1739208410000|2025-02-10 17:26:50|112032.4|112007.4|112034.9|112009.9|112036.3|112011.3|112032.4|112007.4|12
1739208420000|2025-02-10 17:27:00|112032.3|112007.3|112038.3|112013.3|112039.9|112014.9|112032.3|112007.3|12
1739208430000|2025-02-10 17:27:10|112038.5|112013.5|112006.8|111981.8|112040.6|112015.6|112006.8|111981.8|19
1739208440000|2025-02-10 17:27:20|112007|111982|112005.6|111980.6|112008.9|111983.9|112004.9|111979.9|9
1739208450000|2025-02-10 17:27:30|112006.4|111981.4|112008.4|111983.4|112009.7|111984.7|112004.8|111979.8|14
1739208460000|2025-02-10 17:27:40|112007.2|111982.2|112011.5|111986.5|112013.2|111988.2|111999.6|111974.6|21
1739208470000|2025-02-10 17:27:50|112011.2|111986.2|112015|111990|112016.2|111991.2|112008.5|111983.5|24
1739208480000|2025-02-10 17:28:00|112016.4|111991.4|112017.1|111992.1|112017.7|111992.7|112014.8|111989.8|14
1739208490000|2025-02-10 17:28:10|112017.2|111992.2|112012.8|111987.8|112017.3|111992.3|112006.4|111981.4|19
1739208500000|2025-02-10 17:28:20|112013.4|111988.4|112013.6|111988.6|112016.9|111991.9|112012.1|111987.1|20
1739208510000|2025-02-10 17:28:30|112012.4|111987.4|112011.6|111986.6|112013.6|111988.6|112010.8|111985.8|12
1739208520000|2025-02-10 17:28:40|112011.8|111986.8|111999|111974|112012.2|111987.2|111996.8|111971.8|28
1739208530000|2025-02-10 17:28:50|112000|111975|111991.9|111966.9|112000|111975|111985.3|111960.3|33
1739208540000|2025-02-10 17:29:00|111990.6|111965.6|111993.8|111968.8|111997.4|111972.4|111990.2|111965.2|25
1739208550000|2025-02-10 17:29:10|111993.4|111968.4|111995.5|111970.5|111995.5|111970.5|111993.4|111968.4|7
1739208560000|2025-02-10 17:29:20|111999.7|111974.7|112008|111983|112008.1|111983.1|111997.9|111972.9|24
1739208570000|2025-02-10 17:29:30|112007.6|111982.6|112014.9|111989.9|112017.1|111992.1|112007.6|111982.6|23
1739208580000|2025-02-10 17:29:40|112014.3|111989.3|112030.9|112005.9|112032|112007|112011.1|111986.1|27
1739208590000|2025-02-10 17:29:50|112030.7|112005.7|112019.3|111994.3|112030.7|112005.7|112013.3|111988.3|26
1739208600000|2025-02-10 17:30:00|112018.7|111993.7|112015.1|111990.1|112021.5|111996.5|112014.5|111989.5|21
1739208610000|2025-02-10 17:30:10|112015|111990|112017.8|111992.8|112021|111996|112014.5|111989.5|22
1739208620000|2025-02-10 17:30:20|112018.5|111993.5|112015.2|111990.2|112020.8|111995.8|112013.6|111988.6|16
1739208630000|2025-02-10 17:30:30|112015.6|111990.6|112009.2|111984.2|112015.6|111990.6|112008|111983|24
1739208640000|2025-02-10 17:30:40|112005.5|111980.5|112006|111981|112011.7|111986.7|112001.8|111976.8|33
1739208650000|2025-02-10 17:30:50|112006.1|111981.1|112009.4|111984.4|112011.3|111986.3|112000|111975|40
1739208660000|2025-02-10 17:31:00|112010|111985|112007|111982|112014.5|111989.5|112005.4|111980.4|46
1739208670000|2025-02-10 17:31:10|112006.4|111981.4|112007.6|111982.6|112007.6|111982.6|112003.8|111978.8|9
1739208680000|2025-02-10 17:31:20|112008.2|111983.2|112008.7|111983.7|112010.2|111985.2|112007.7|111982.7|8
1739208690000|2025-02-10 17:31:30|112007.5|111982.5|112006.8|111981.8|112007.5|111982.5|112006.5|111981.5|5
1739208700000|2025-02-10 17:31:40|112006.1|111981.1|112005.6|111980.6|112006.5|111981.5|112005.1|111980.1|17
1739208710000|2025-02-10 17:31:50|112006.2|111981.2|112005.5|111980.5|112010.1|111985.1|112003.5|111978.5|28
1739208720000|2025-02-10 17:32:00|112005.1|111980.1|112005.3|111980.3|112005.8|111980.8|112005|111980|14
1739208730000|2025-02-10 17:32:10|112006.2|111981.2|112011.6|111986.6|112013.4|111988.4|112005.6|111980.6|18
1739208740000|2025-02-10 17:32:20|112012.2|111987.2|112012.3|111987.3|112013.5|111988.5|112004.9|111979.9|47
1739208750000|2025-02-10 17:32:30|112012.2|111987.2|112014.2|111989.2|112031|111989.6|111986.1|111961.1|33
1739208760000|2025-02-10 17:32:40|112014.5|111989.5|112002.9|111977.9|112023.3|111998.3|112000.3|111975.3|37
1739208770000|2025-02-10 17:32:50|112003.6|111978.6|112001.4|111976.4|112003.6|111978.6|111999.7|111974.7|12
1739208780000|2025-02-10 17:33:00|112003.8|111978.8|112002.6|111977.6|112003.8|111978.8|112000|111975|39
1739208790000|2025-02-10 17:33:10|112003.5|111978.5|112008|111983|112013.3|111988.3|112003.2|111978.2|43
1739208800000|2025-02-10 17:33:20|112010.5|111985.5|112020.7|111995.7|112025.7|112000.7|112004.9|111979.9|33
1739208810000|2025-02-10 17:33:30|112020.6|111995.6|112017.7|111992.7|112020.6|111995.6|112016.8|111991.8|14
1739208820000|2025-02-10 17:33:40|112017.6|111992.6|112012.2|111987.2|112017.7|111992.7|112007.7|111982.7|12
1739208830000|2025-02-10 17:33:50|112009.1|111984.1|112003.4|111978.4|112011|111986|112002.6|111977.6|31
1739208840000|2025-02-10 17:34:00|112003.5|111978.5|112004.9|111979.9|112008.1|111983.1|112003.1|111978.1|19
1739208850000|2025-02-10 17:34:10|112005|111980|112009.7|111984.7|112009.8|111984.8|112004.5|111979.5|16
1739208860000|2025-02-10 17:34:20|112009.1|111984.1|112010.7|111985.7|112017.3|111992.3|112007.7|111982.7|22
1739208870000|2025-02-10 17:34:30|112010|111985|112021|111996|112026.8|112001.8|112009|111984|39
1739208880000|2025-02-10 17:34:40|112021.8|111996.8|112024.9|111999.9|112026.1|112001.1|112021.8|111996.8|20
1739208890000|2025-02-10 17:34:50|112024.4|111999.4|112028.1|112003.1|112029.2|112004.2|112022.3|111997.3|13
1739208900000|2025-02-10 17:35:00|112027.2|112002.2|112034.4|112009.4|112036.6|112011.6|112027.2|112002.2|22
1739208910000|2025-02-10 17:35:10|112035|112010|112030.1|112005.1|112035|112010|112028.6|112003.6|14
1739208920000|2025-02-10 17:35:20|112029.8|112004.8|112023.2|111998.2|112031.6|112006.6|112023.2|111998.2|14
1739208930000|2025-02-10 17:35:30|112023.1|111998.1|112031.6|112006.6|112031.7|112006.7|112023.1|111998.1|11
1739208940000|2025-02-10 17:35:40|112032.1|112007.1|112031.6|112006.6|112032.3|112007.3|112031.5|112006.5|6
1739208950000|2025-02-10 17:35:50|112032.1|112007.1|112031.4|112006.4|112032.1|112007.1|112030.2|112005.2|9
1739208960000|2025-02-10 17:36:00|112032.2|112007.2|112028.2|112003.2|112033.1|112008.1|112028.2|112003.2|15
1739208970000|2025-02-10 17:36:10|112029|112004|112037.4|112012.4|112037.9|112012.9|112028.8|112003.8|13
1739208980000|2025-02-10 17:36:20|112036.6|112011.6|112034|112009|112036.6|112011.6|112032.8|112007.8|13
1739208990000|2025-02-10 17:36:30|112034.6|112009.6|112031.8|112006.8|112035.4|112010.4|112031.5|112006.5|22
1739209000000|2025-02-10 17:36:40|112032.2|112007.2|112032.9|112007.9|112033.8|112008.8|112032.2|112007.2|4
1739209010000|2025-02-10 17:36:50|112033.3|112008.3|112030.6|112005.6|112034.2|112009.2|112029.1|112004.1|17
1739209020000|2025-02-10 17:37:00|112031.2|112006.2|112033.2|112008.2|112034.8|112009.8|112031.2|112006.2|11
1739209030000|2025-02-10 17:37:10|112033.5|112008.5|112031.2|112006.2|112036.5|112011.5|112030.4|112005.4|19
1739209040000|2025-02-10 17:37:20|112031|112006|112030.6|112005.6|112031|112006|112029.8|112004.8|8
1739209050000|2025-02-10 17:37:30|112032.3|112007.3|112034.9|112009.9|112035.9|112010.9|112030.9|112005.9|12
1739209060000|2025-02-10 17:37:40|112034.4|112009.4|112034.3|112009.3|112035|112010|112034.2|112009.2|6
1739209070000|2025-02-10 17:37:50|112033.5|112008.5|112032.6|112007.6|112034.1|112009.1|112029.8|112004.8|17
1739209080000|2025-02-10 17:38:00|112032.5|112007.5|112034.1|112009.1|112035|112010|112032.4|112007.4|13
1739209090000|2025-02-10 17:38:10|112034.5|112009.5|112033.2|112008.2|112035.2|112010.2|112033.2|112008.2|8
1739209100000|2025-02-10 17:38:20|112033.3|112008.3|112034.1|112009.1|112036.1|112011.1|112033.3|112008.3|7
1739209110000|2025-02-10 17:38:30|112034.4|112009.4|112034|112009|112034.4|112009.4|112034|112009|3
1739209120000|2025-02-10 17:38:40|112033.4|112008.4|112031.7|112006.7|112033.4|112008.4|112031.7|112006.7|5
1739209130000|2025-02-10 17:38:50|112031.1|112006.1|112029.7|112004.7|112031.9|112006.9|112028.3|112003.3|14
1739209140000|2025-02-10 17:39:00|112028.9|112003.9|112014.6|111989.6|112030.8|112005.8|112013.7|111988.7|27
1739209150000|2025-02-10 17:39:10|112014.1|111989.1|112006.4|111981.4|112014.1|111989.1|112005.9|111980.9|22
1739209160000|2025-02-10 17:39:20|112005.9|111980.9|112009.5|111984.5|112015.1|111990.1|112004.6|111979.6|28
1739209170000|2025-02-10 17:39:30|112009.8|111984.8|112007.4|111982.4|112010.3|111985.3|112007.1|111982.1|12
1739209180000|2025-02-10 17:39:40|112008.3|111983.3|112010.2|111985.2|112010.2|111985.2|112005.9|111980.9|9
1739209190000|2025-02-10 17:39:50|112010.1|111985.1|112005.2|111980.2|112016.1|111991.1|112002.1|111977.1|46
1739209200000|2025-02-10 17:40:00|112004.2|111979.2|112004.6|111979.6|112012.7|111987.7|112002.6|111977.6|40
1739209210000|2025-02-10 17:40:10|112005.6|111980.6|112004.4|111979.4|112007.5|111982.5|112003.8|111978.8|19
1739209220000|2025-02-10 17:40:20|112004.6|111979.6|112004.4|111979.4|112008.5|111983.5|112003.7|111978.7|21
1739209230000|2025-02-10 17:40:30|112005.7|111980.7|112000.5|111975.5|112008|111983|112000|111975|46
1739209240000|2025-02-10 17:40:40|112002.5|111977.5|112003.5|111978.5|112005.1|111980.1|111998.9|111973.9|34
1739209250000|2025-02-10 17:40:50|112003.4|111978.4|112004.7|111979.7|112004.7|111979.7|112000.6|111975.6|14
1739209260000|2025-02-10 17:41:00|112013.2|111988.2|112016.3|111991.3|112026.7|111993.5|112001.5|111971.1|48
1739209270000|2025-02-10 17:41:10|112018.8|111993.8|112009.3|111984.3|112023.7|111998.7|112006.5|111981.5|25
1739209280000|2025-02-10 17:41:20|112009.4|111984.4|112011.8|111986.8|112011.8|111986.8|112008.7|111983.7|6
1739209290000|2025-02-10 17:41:30|112012.4|111987.4|112011.7|111986.7|112012.5|111987.5|112011.7|111986.7|3
1739209300000|2025-02-10 17:41:40|112009.5|111984.5|112005.2|111980.2|112012.5|111987.5|112004.5|111979.5|17
1739209310000|2025-02-10 17:41:50|112003.2|111978.2|112004.3|111979.3|112005.2|111980.2|112003.2|111978.2|9
1739209320000|2025-02-10 17:42:00|112005.5|111980.5|112004.6|111979.6|112005.5|111980.5|112004.3|111979.3|5
1739209330000|2025-02-10 17:42:10|112004.4|111979.4|112008.7|111983.7|112019.1|111994.1|112004|111979|20
1739209340000|2025-02-10 17:42:20|112008.9|111983.9|112013.9|111988.9|112013.9|111988.9|112008.9|111983.9|7
1739209350000|2025-02-10 17:42:30|112014|111989|112013.5|111988.5|112014.1|111989.1|112013.5|111988.5|3
1739209360000|2025-02-10 17:42:40|112014.1|111989.1|112011.2|111986.2|112015.6|111990.6|112011.2|111986.2|12
1739209370000|2025-02-10 17:42:50|112011.9|111986.9|112013|111988|112013.1|111988.1|112011.9|111986.9|8
1739209380000|2025-02-10 17:43:00|112013.8|111988.8|111991|111966|112034.7|112000.9|111990|111965|28
1739209390000|2025-02-10 17:43:10|111991.1|111966.1|111989.4|111964.4|111991.6|111966.6|111988.9|111963.9|14
1739209400000|2025-02-10 17:43:20|111991.4|111966.4|111983.3|111958.3|111994.3|111969.3|111983.3|111958.3|21
1739209410000|2025-02-10 17:43:30|111982.4|111957.4|111983.7|111958.7|111984.9|111959.9|111981.2|111956.2|21
1739209420000|2025-02-10 17:43:40|111984.4|111959.4|111989.6|111964.6|111989.6|111964.6|111982.2|111957.2|23
1739209430000|2025-02-10 17:43:50|111988.8|111963.8|111987.3|111962.3|111989.2|111964.2|111983.3|111958.3|31
1739209440000|2025-02-10 17:44:00|111983.6|111958.6|111981.3|111956.3|112001.9|111959|111977.6|111940.6|28
1739209450000|2025-02-10 17:44:10|111982.1|111957.1|112009.5|111984.5|112017.8|111986.9|111976.1|111951.1|25
1739209460000|2025-02-10 17:44:20|112010.5|111985.5|112001.5|111976.5|112014.4|111989.4|111998.7|111973.7|33
1739209470000|2025-02-10 17:44:30|112002.2|111977.2|112000.8|111975.8|112007.1|111982.1|112000.8|111975.8|21
1739209480000|2025-02-10 17:44:40|111999.3|111974.3|112020.1|111970.1|112021.6|111980.3|111999.3|111966.1|38
1739209490000|2025-02-10 17:44:50|112006.4|111981.4|112006|111981|112008.4|111983.4|112003.3|111978.3|23
1739209500000|2025-02-10 17:45:00|112005.5|111980.5|112002.7|111977.7|112005.8|111980.8|111999.8|111974.8|13
1739209510000|2025-02-10 17:45:10|112014.9|111964.9|112014.4|111964.4|112017|111967|112012.7|111962.7|14
1739209520000|2025-02-10 17:45:20|112017|111967|111999.5|111974.5|112019.4|111984.8|111997.5|111961.1|37
1739209530000|2025-02-10 17:45:30|111999|111974|111992.1|111967.1|112002.5|111977.5|111991.1|111966.1|26
1739209540000|2025-02-10 17:45:40|111991.4|111966.4|112008.9|111958.9|112014.7|111980.3|111989.6|111957.3|32
1739209550000|2025-02-10 17:45:50|112010.3|111960.3|111997.2|111972.2|112010.3|111984.8|111996.4|111960.3|32
1739209560000|2025-02-10 17:46:00|111997.5|111972.5|111997.3|111972.3|111998.4|111973.4|111996.9|111971.9|8
1739209570000|2025-02-10 17:46:10|111997.2|111972.2|112001|111976|112001.1|111976.1|111995.9|111970.9|15
1739209580000|2025-02-10 17:46:20|112000.7|111975.7|112003.1|111978.1|112003.2|111978.2|111998.5|111973.5|11
1739209590000|2025-02-10 17:46:30|112003.4|111978.4|112003.6|111978.6|112003.6|111978.6|112003.4|111978.4|2
1739209600000|2025-02-10 17:46:40|112003.1|111978.1|112002.4|111977.4|112003.1|111978.1|112000.2|111975.2|14
1739209610000|2025-02-10 17:46:50|112002.5|111977.5|112016.4|111991.4|112016.4|111991.4|111996.8|111971.8|31
1739209620000|2025-02-10 17:47:00|112016.8|111991.8|112003.8|111978.8|112017.1|111992.1|112003.8|111978.8|25
1739209630000|2025-02-10 17:47:10|112003|111978|111996.7|111971.7|112011.9|111986.9|111991.7|111966.7|25
1739209640000|2025-02-10 17:47:20|111995.8|111970.8|111991.4|111966.4|111999.5|111974.5|111989.7|111964.7|13
1739209650000|2025-02-10 17:47:30|111991.2|111966.2|111986.9|111961.9|112011.7|111973.4|111983.2|111949.2|30
1739209660000|2025-02-10 17:47:40|111986.8|111961.8|111986.5|111961.5|111997.1|111972.1|111986|111961|24
1739209670000|2025-02-10 17:47:50|111986|111961|111985.6|111960.6|111997.1|111972.1|111982|111957|32
1739209680000|2025-02-10 17:48:00|111985.4|111960.4|111989.2|111964.2|111989.2|111964.2|111985.4|111960.4|9
1739209690000|2025-02-10 17:48:10|111988.2|111963.2|111986|111961|111988.2|111963.2|111984.8|111959.8|17
1739209700000|2025-02-10 17:48:20|111987.3|111962.3|111986.7|111961.7|111987.3|111962.3|111985.8|111960.8|6
1739209710000|2025-02-10 17:48:30|111985.4|111960.4|112009.1|111984.1|112009.1|111984.1|111981.2|111956.2|43
1739209720000|2025-02-10 17:48:40|112009.6|111984.6|112021.1|111996.1|112021.3|111996.3|112008.6|111983.6|32
1739209730000|2025-02-10 17:48:50|112020.9|111995.9|112020.5|111995.5|112022.6|111997.6|112019.1|111994.1|31
1739209740000|2025-02-10 17:49:00|112021.9|111996.9|112020.8|111995.8|112024.7|111999.7|112018|111993|17
1739209750000|2025-02-10 17:49:10|112020.9|111995.9|112013.1|111988.1|112021.1|111996.1|112011.7|111986.7|35
1739209760000|2025-02-10 17:49:20|112013.7|111988.7|112018.9|111993.9|112018.9|111993.9|112013.7|111988.7|23
1739209770000|2025-02-10 17:49:30|112019.1|111994.1|112021.5|111996.5|112021.5|111996.5|112018.3|111993.3|11
1739209780000|2025-02-10 17:49:40|112020.7|111995.7|112017.7|111992.7|112020.7|111995.7|112016.6|111991.6|19
1739209790000|2025-02-10 17:49:50|112018|111993|112017|111992|112019.2|111994.2|112016.2|111991.2|18
1739209800000|2025-02-10 17:50:00|112015.9|111990.9|112016.3|111991.3|112017.2|111992.2|112011.9|111986.9|36
1739209810000|2025-02-10 17:50:10|112016.9|111991.9|112017.3|111992.3|112017.5|111992.5|112015.8|111990.8|16
1739209820000|2025-02-10 17:50:20|112016|111991|112016.1|111991.1|112017.9|111992.9|112015.2|111990.2|17
1739209830000|2025-02-10 17:50:30|112015.1|111990.1|112018.2|111993.2|112019.1|111994.1|112015.1|111990.1|15
1739209840000|2025-02-10 17:50:40|112017.5|111992.5|112009.6|111984.6|112017.8|111992.8|112009.6|111984.6|19
1739209850000|2025-02-10 17:50:50|112007.4|111982.4|112007.5|111982.5|112009.5|111984.5|112006.3|111981.3|27
1739209860000|2025-02-10 17:51:00|112008.3|111983.3|112010|111985|112010.8|111985.8|112006.4|111981.4|33
1739209870000|2025-02-10 17:51:10|112010.2|111985.2|112010.1|111985.1|112010.8|111985.8|112008.6|111983.6|12
1739209880000|2025-02-10 17:51:20|112009.5|111984.5|112012.7|111987.7|112012.7|111987.7|112009.5|111984.5|8
1739209890000|2025-02-10 17:51:30|112013.5|111988.5|112012.9|111987.9|112013.8|111988.8|112012.8|111987.8|8
1739209900000|2025-02-10 17:51:40|112013.7|111988.7|112011.2|111986.2|112013.7|111988.7|112010.5|111985.5|13
1739209910000|2025-02-10 17:51:50|112011.9|111986.9|112006.9|111981.9|112011.9|111986.9|112006.9|111981.9|7
1739209920000|2025-02-10 17:52:00|112006.3|111981.3|112011.4|111986.4|112011.9|111986.9|112006.3|111981.3|16
1739209930000|2025-02-10 17:52:10|112012|111987|112012.2|111987.2|112013.4|111988.4|112011.9|111986.9|9
1739209940000|2025-02-10 17:52:20|112012.8|111987.8|112015|111990|112015.9|111990.9|112011.1|111986.1|22
1739209950000|2025-02-10 17:52:30|112014.2|111989.2|112014.9|111989.9|112015.1|111990.1|112014.2|111989.2|4
1739209960000|2025-02-10 17:52:40|112015|111990|112011.6|111986.6|112015|111990|112011.6|111986.6|8
1739209970000|2025-02-10 17:52:50|112011.4|111986.4|112012.6|111987.6|112012.9|111987.9|112009.5|111984.5|7
1739209980000|2025-02-10 17:53:00|112012.7|111987.7|112012.2|111987.2|112012.7|111987.7|112012.2|111987.2|3
1739209990000|2025-02-10 17:53:10|112012.3|111987.3|112013|111988|112013|111988|112012.3|111987.3|2
1739210000000|2025-02-10 17:53:20|112011.9|111986.9|112012.2|111987.2|112012.2|111987.2|112011.9|111986.9|3
1739210010000|2025-02-10 17:53:30|112012|111987|112005.6|111980.6|112012|111987|112005.4|111980.4|10
1739210020000|2025-02-10 17:53:40|112006.8|111981.8|112007|111982|112007|111982|112006.2|111981.2|5
1739210030000|2025-02-10 17:53:50|112006.9|111981.9|112011.7|111986.7|112011.7|111986.7|112005.4|111980.4|14
1739210040000|2025-02-10 17:54:00|112011.6|111986.6|112013.7|111988.7|112014|111989|112011.6|111986.6|5
1739210050000|2025-02-10 17:54:10|112013.8|111988.8|112014.6|111989.6|112015.8|111990.8|112013.8|111988.8|7
1739210060000|2025-02-10 17:54:20|112014.9|111989.9|112015.3|111990.3|112015.3|111990.3|112014.8|111989.8|5
1739210070000|2025-02-10 17:54:30|112015|111990|112015|111990|112015.2|111990.2|112015|111990|5
1739210080000|2025-02-10 17:54:40|112014.9|111989.9|112011.7|111986.7|112014.9|111989.9|112011.7|111986.7|8
1739210090000|2025-02-10 17:54:50|112011.1|111986.1|112003.9|111978.9|112011.1|111986.1|112000.4|111975.4|14
1739210100000|2025-02-10 17:55:00|112004.4|111979.4|112003.8|111978.8|112004.4|111979.4|112002.5|111977.5|10
1739210110000|2025-02-10 17:55:10|112004.5|111979.5|112004.9|111979.9|112005.3|111980.3|112002.3|111977.3|14
1739210120000|2025-02-10 17:55:20|112005.4|111980.4|112005.8|111980.8|112008|111983|112005.4|111980.4|13
1739210130000|2025-02-10 17:55:30|112005.6|111980.6|112003.4|111978.4|112006.8|111981.8|112003.3|111978.3|13
1739210140000|2025-02-10 17:55:40|112003.1|111978.1|112000.4|111975.4|112004.8|111979.8|111998.2|111973.2|15
1739210150000|2025-02-10 17:55:50|111999.8|111974.8|111997.7|111972.7|112000.8|111975.8|111994.7|111969.7|30
1739210160000|2025-02-10 17:56:00|111996.9|111971.9|111995.6|111970.6|111998.3|111973.3|111993.1|111968.1|33
1739210170000|2025-02-10 17:56:10|111995.2|111970.2|111992.5|111967.5|111996|111971|111990.6|111965.6|20
1739210180000|2025-02-10 17:56:20|111992.1|111967.1|111992.2|111967.2|111993.9|111968.9|111988.9|111963.9|25
1739210190000|2025-02-10 17:56:30|111993.1|111968.1|111991.8|111966.8|111994|111969|111991.1|111966.1|24
1739210200000|2025-02-10 17:56:40|111992.4|111967.4|111991.8|111966.8|111993.3|111968.3|111990|111965|24
1739210210000|2025-02-10 17:56:50|111991.6|111966.6|111991.5|111966.5|111993.1|111968.1|111990.5|111965.5|13
1739210220000|2025-02-10 17:57:00|111992.3|111967.3|111992.7|111967.7|111995.2|111970.2|111991.4|111966.4|22
1739210230000|2025-02-10 17:57:10|111992.6|111967.6|111989.8|111964.8|111992.7|111967.7|111989.8|111964.8|15
1739210240000|2025-02-10 17:57:20|111989.1|111964.1|111991.7|111966.7|111993.3|111968.3|111988.2|111963.2|22
1739210250000|2025-02-10 17:57:30|111991.1|111966.1|111992.3|111967.3|111993.5|111968.5|111990.1|111965.1|20
1739210260000|2025-02-10 17:57:40|111991.6|111966.6|111992.6|111967.6|111993.6|111968.6|111991.2|111966.2|16
1739210270000|2025-02-10 17:57:50|111992|111967|111992.8|111967.8|111994.8|111969.8|111992|111967|17
1739210280000|2025-02-10 17:58:00|111993.1|111968.1|111991.7|111966.7|111993.9|111968.9|111991.7|111966.7|8
1739210290000|2025-02-10 17:58:10|111991.5|111966.5|111993.3|111968.3|111993.9|111968.9|111990.6|111965.6|17
1739210300000|2025-02-10 17:58:20|111993.7|111968.7|111993.2|111968.2|111993.7|111968.7|111990.9|111965.9|16
1739210310000|2025-02-10 17:58:30|111993.8|111968.8|112000.2|111975.2|112000.4|111975.4|111991.8|111966.8|17
1739210320000|2025-02-10 17:58:40|112000|111975|112002|111977|112002.4|111977.4|111999.2|111974.2|12
1739210330000|2025-02-10 17:58:50|112001.1|111976.1|111997.9|111972.9|112004.6|111979.6|111997.1|111972.1|18
1739210340000|2025-02-10 17:59:00|111997|111972|111999.5|111974.5|111999.5|111974.5|111996.2|111971.2|10
1739210350000|2025-02-10 17:59:10|112002.1|111977.1|111996.5|111971.5|112002.1|111977.1|111996.2|111971.2|15
1739210360000|2025-02-10 17:59:20|111996.3|111971.3|111999.1|111974.1|112003.3|111978.3|111996.3|111971.3|42
1739210370000|2025-02-10 17:59:30|111998.8|111973.8|112001.4|111976.4|112001.9|111976.9|111998.8|111973.8|13
1739210380000|2025-02-10 17:59:40|112001.2|111976.2|112003|111978|112005.9|111980.9|111999.5|111974.5|21
1739210390000|2025-02-10 17:59:50|112003.2|111978.2|112009.3|111984.3|112009.3|111984.3|112002.7|111977.7|20
1739210400000|2025-02-10 18:00:00|112008|111983|112007.9|111982.9|112009.1|111984.1|112006.3|111981.3|12
1739210410000|2025-02-10 18:00:10|112008.4|111983.4|112008.9|111983.9|112009.6|111984.6|112007.8|111982.8|13
1739210420000|2025-02-10 18:00:20|112010|111985|112009.6|111984.6|112010.9|111985.9|112009.1|111984.1|19
1739210430000|2025-02-10 18:00:30|112009.3|111984.3|112012.2|111987.2|112012.5|111987.5|112009.2|111984.2|12
1739210440000|2025-02-10 18:00:40|112012.5|111987.5|112011.6|111986.6|112012.5|111987.5|112010.6|111985.6|10
1739210450000|2025-02-10 18:00:50|112012.6|111987.6|112031.7|111981.7|112031.7|111991.8|112012.2|111981.7|12
1739210460000|2025-02-10 18:01:00|112030.7|111980.7|112019.5|111994.5|112030.9|111996.4|112019.4|111978.3|12
1739210470000|2025-02-10 18:01:10|112018.7|111993.7|112015.5|111990.5|112019.3|111994.3|112015.5|111990.5|15
1739210480000|2025-02-10 18:01:20|112015.9|111990.9|112017|111992|112018.1|111993.1|112015.9|111990.9|9
1739210490000|2025-02-10 18:01:30|112017.1|111992.1|112013.7|111988.7|112017.1|111992.1|112013.7|111988.7|9
1739210500000|2025-02-10 18:01:40|112014.7|111989.7|112009.2|111984.2|112014.7|111989.7|112009.2|111984.2|15
1739210510000|2025-02-10 18:01:50|112008.8|111983.8|112009.6|111984.6|112011.1|111986.1|112008.8|111983.8|16
1739210520000|2025-02-10 18:02:00|112009.8|111984.8|112009.7|111984.7|112009.8|111984.8|112009.1|111984.1|6
1739210530000|2025-02-10 18:02:10|112010.7|111985.7|112003.2|111978.2|112011.4|111986.4|112002.7|111977.7|18
1739210540000|2025-02-10 18:02:20|112003.1|111978.1|112002.5|111977.5|112003.9|111978.9|112001.8|111976.8|14
1739210550000|2025-02-10 18:02:30|112002.7|111977.7|112002.7|111977.7|112002.7|111977.7|112002.7|111977.7|1
1739210560000|2025-02-10 18:02:40|112003.6|111978.6|112003.8|111978.8|112008.5|111983.5|112003.6|111978.6|12
1739210570000|2025-02-10 18:02:50|112003.9|111978.9|112003|111978|112005.5|111980.5|112003|111978|14
1739210580000|2025-02-10 18:03:00|112004.4|111979.4|112011.2|111986.2|112013|111988|112002.6|111977.6|23
1739210590000|2025-02-10 18:03:10|112012|111987|112011|111986|112017|111992|112010.8|111985.8|22
1739210600000|2025-02-10 18:03:20|112010.4|111985.4|112020.4|111995.4|112021.3|111996.3|112010.4|111985.4|24
1739210610000|2025-02-10 18:03:30|112020.6|111995.6|112024.3|111999.3|112026.5|112001.5|112020.3|111995.3|14
1739210620000|2025-02-10 18:03:40|112024.4|111999.4|112036.8|112011.8|112040.6|112015.6|112023.6|111998.6|31
1739210630000|2025-02-10 18:03:50|112038.8|112013.8|112039.9|112014.9|112043.2|112018.2|112038.3|112013.3|21
1739210640000|2025-02-10 18:04:00|112040.3|112015.3|112035.7|112010.7|112042.9|112017.9|112035.7|112010.7|23
1739210650000|2025-02-10 18:04:10|112034.7|112009.7|112036.6|112011.6|112038.3|112013.3|112034.7|112009.7|19
1739210660000|2025-02-10 18:04:20|112037.2|112012.2|112054.2|112029.2|112057.1|112032.1|112037.2|112012.2|34
1739210670000|2025-02-10 18:04:30|112053.1|112028.1|112052.9|112027.9|112057.5|112032.5|112050.8|112025.8|31
1739210680000|2025-02-10 18:04:40|112053.2|112028.2|112055.1|112030.1|112061.5|112036.5|112053.2|112028.2|28
1739210690000|2025-02-10 18:04:50|112055.9|112030.9|112053|112028|112057.4|112032.4|112053|112028|26
1739210700000|2025-02-10 18:05:00|112052.1|112027.1|112049.3|112024.3|112054.1|112029.1|112047.6|112022.6|35
1739210710000|2025-02-10 18:05:10|112049.9|112024.9|112058.2|112033.2|112058.9|112033.9|112049.9|112024.9|21
1739210720000|2025-02-10 18:05:20|112058.3|112033.3|112054|112029|112058.3|112033.3|112054|112029|11
1739210730000|2025-02-10 18:05:30|112054.3|112029.3|112049.1|112024.1|112054.9|112029.9|112048.6|112023.6|26
1739210740000|2025-02-10 18:05:40|112049.9|112024.9|112052.6|112027.6|112052.6|112027.6|112047.2|112022.2|17
1739210750000|2025-02-10 18:05:50|112052|112027|112056.6|112031.6|112056.6|112031.6|112051.2|112026.2|19
1739210760000|2025-02-10 18:06:00|112056|112031|112052.4|112027.4|112062|112037|112052.4|112027.4|22
1739210770000|2025-02-10 18:06:10|112052|112027|112047.6|112022.6|112052.6|112027.6|112046.8|112021.8|22
1739210780000|2025-02-10 18:06:20|112048|112023|112049|112024|112049.9|112024.9|112046.8|112021.8|16
1739210790000|2025-02-10 18:06:30|112049.2|112024.2|112048.4|112023.4|112050|112025|112042.5|112017.5|21
1739210800000|2025-02-10 18:06:40|112049.9|112024.9|112063.8|112013.8|112063.8|112027.1|112046.8|112013.8|27
1739210810000|2025-02-10 18:06:50|112062.5|112012.5|112040.7|111990.7|112063.7|112024.6|112039.6|111989.6|40
1739210820000|2025-02-10 18:07:00|112037.9|111987.9|112034.8|111984.8|112038.3|111988.3|112031.6|111981.6|46
1739210830000|2025-02-10 18:07:10|112035.3|111985.3|112022.9|111997.9|112036.6|111999.7|112022|111982.6|50
1739210840000|2025-02-10 18:07:20|112023.2|111998.2|112014.5|111989.5|112023.9|111998.9|112014.2|111989.2|48
1739210850000|2025-02-10 18:07:30|112014.9|111989.9|112017.1|111992.1|112021.5|111996.5|112011.5|111986.5|34
1739210860000|2025-02-10 18:07:40|112013.7|111988.7|112011.1|111986.1|112017.3|111992.3|112009.4|111984.4|34
1739210870000|2025-02-10 18:07:50|112012.5|111987.5|112002.3|111977.3|112013.9|111988.9|112002.3|111977.3|41
1739210880000|2025-02-10 18:08:00|112002.1|111977.1|111997.4|111972.4|112002.7|111977.7|111997|111972|42
1739210890000|2025-02-10 18:08:10|111997.3|111972.3|111999.8|111974.8|112001.1|111976.1|111996.1|111971.1|34
1739210900000|2025-02-10 18:08:20|112000.7|111975.7|111999.3|111974.3|112000.7|111975.7|111996.8|111971.8|20
1739210910000|2025-02-10 18:08:30|111999.4|111974.4|111993.2|111968.2|112000.9|111975.9|111990.8|111965.8|44
1739210920000|2025-02-10 18:08:40|111995|111970|111994.8|111969.8|111997|111972|111993.2|111968.2|21
1739210930000|2025-02-10 18:08:50|111994.7|111969.7|111993.7|111968.7|111996.5|111971.5|111991.6|111966.6|26
1739210940000|2025-02-10 18:09:00|111992.8|111967.8|111993.4|111968.4|111996|111971|111992.2|111967.2|38
1739210950000|2025-02-10 18:09:10|111993.6|111968.6|111993|111968|111994.3|111969.3|111992|111967|27
1739210960000|2025-02-10 18:09:20|111992.3|111967.3|111992.3|111967.3|111997.4|111972.4|111990.9|111965.9|35
1739210970000|2025-02-10 18:09:30|111993.2|111968.2|111990.7|111965.7|111996.7|111971.7|111988.4|111963.4|49
1739210980000|2025-02-10 18:09:40|111990.8|111965.8|111991.7|111966.7|111995.1|111970.1|111989.2|111964.2|42
1739210990000|2025-02-10 18:09:50|111991.4|111966.4|111976.5|111951.5|111991.4|111966.4|111976.5|111951.5|22
1739211000000|2025-02-10 18:10:00|111973.6|111948.6|111978.9|111953.9|111979.4|111954.4|111971.4|111946.4|31
1739211010000|2025-02-10 18:10:10|111978.4|111953.4|111971.5|111946.5|111980|111955|111971.5|111946.5|26
1739211020000|2025-02-10 18:10:20|111970.9|111945.9|111968.5|111943.5|111970.9|111945.9|111967.8|111942.8|14
1739211030000|2025-02-10 18:10:30|111968.7|111943.7|111969.5|111944.5|111971.4|111946.4|111968.7|111943.7|26
1739211040000|2025-02-10 18:10:40|111970|111945|111969.6|111944.6|111970.4|111945.4|111968.8|111943.8|13
1739211050000|2025-02-10 18:10:50|111970.6|111945.6|111970.4|111945.4|111971.3|111946.3|111969.5|111944.5|11
1739211060000|2025-02-10 18:11:00|111970.9|111945.9|111977.3|111952.3|111977.5|111952.5|111970.9|111945.9|19
1739211070000|2025-02-10 18:11:10|111977.8|111952.8|111975.6|111950.6|111979|111954|111975.6|111950.6|11
1739211080000|2025-02-10 18:11:20|111975.4|111950.4|111977.5|111952.5|111977.9|111952.9|111975.4|111950.4|12
1739211090000|2025-02-10 18:11:30|111977.6|111952.6|111969.4|111944.4|111978.2|111953.2|111967.7|111942.7|29
1739211100000|2025-02-10 18:11:40|111970.2|111945.2|111969.6|111944.6|111971|111946|111969|111944|32
1739211110000|2025-02-10 18:11:50|111969.5|111944.5|111970.1|111945.1|111970.7|111945.7|111967.9|111942.9|25
1739211120000|2025-02-10 18:12:00|111969.6|111944.6|111971.3|111946.3|111973.2|111948.2|111969.5|111944.5|37
1739211130000|2025-02-10 18:12:10|111970.6|111945.6|111969.5|111944.5|111971.3|111946.3|111969.5|111944.5|22
1739211140000|2025-02-10 18:12:20|111968.7|111943.7|111969.2|111944.2|111969.2|111944.2|111968.7|111943.7|5
1739211150000|2025-02-10 18:12:30|111969.3|111944.3|111967.2|111942.2|111969.3|111944.3|111966.6|111941.6|13
1739211160000|2025-02-10 18:12:40|111968.4|111943.4|111973|111948|111974.3|111949.3|111967.7|111942.7|26
1739211170000|2025-02-10 18:12:50|111974.4|111949.4|111975.8|111950.8|111975.8|111950.8|111972|111947|43
1739211180000|2025-02-10 18:13:00|111975.1|111950.1|111973.9|111948.9|111975.9|111950.9|111973.9|111948.9|18
1739211190000|2025-02-10 18:13:10|111974.7|111949.7|111974.3|111949.3|111976.1|111951.1|111973.9|111948.9|36
1739211200000|2025-02-10 18:13:20|111975.3|111950.3|111972.8|111947.8|111975.3|111950.3|111969.5|111944.5|28
1739211210000|2025-02-10 18:13:30|111972.6|111947.6|111973.5|111948.5|111974.8|111949.8|111971.4|111946.4|26
1739211220000|2025-02-10 18:13:40|111974.1|111949.1|111973.9|111948.9|111975.7|111950.7|111973.9|111948.9|11
1739211230000|2025-02-10 18:13:50|111973.6|111948.6|111974.9|111949.9|111976.3|111951.3|111973.2|111948.2|24
1739211240000|2025-02-10 18:14:00|111975.6|111950.6|111974|111949|111976.1|111951.1|111972.5|111947.5|26
1739211250000|2025-02-10 18:14:10|111973.9|111948.9|111974.1|111949.1|111975.6|111950.6|111973.9|111948.9|14
1739211260000|2025-02-10 18:14:20|111974.2|111949.2|111974.6|111949.6|111981.4|111956.4|111974.2|111949.2|37
1739211270000|2025-02-10 18:14:30|111974.2|111949.2|111974.8|111949.8|111981.1|111956.1|111973.3|111948.3|35
1739211280000|2025-02-10 18:14:40|111974.3|111949.3|111981.6|111956.6|111981.7|111956.7|111974.3|111949.3|17
1739211290000|2025-02-10 18:14:50|111982|111957|111986.6|111961.6|111987.6|111962.6|111982|111957|13
1739211300000|2025-02-10 18:15:00|111987.3|111962.3|111985.2|111960.2|111987.3|111962.3|111983.6|111958.6|15
1739211310000|2025-02-10 18:15:10|111985.6|111960.6|111987.3|111962.3|111991|111966|111984|111959|22
1739211320000|2025-02-10 18:15:20|111987.8|111962.8|111985.6|111960.6|111987.8|111962.8|111985.3|111960.3|15
1739211330000|2025-02-10 18:15:30|111985.4|111960.4|111983.3|111958.3|111985.7|111960.7|111982.6|111957.6|17
1739211340000|2025-02-10 18:15:40|111983.4|111958.4|111988.1|111963.1|111988.1|111963.1|111983.3|111958.3|15
1739211350000|2025-02-10 18:15:50|111988|111963|111987.4|111962.4|111988.7|111963.7|111986.5|111961.5|16
1739211360000|2025-02-10 18:16:00|111987.3|111962.3|111988.5|111963.5|111992.2|111967.2|111986.6|111961.6|12
1739211370000|2025-02-10 18:16:10|111989.1|111964.1|111991|111966|111991.4|111966.4|111989.1|111964.1|13
1739211380000|2025-02-10 18:16:20|111990.9|111965.9|111992.9|111967.9|111993.5|111968.5|111990.9|111965.9|7
1739211390000|2025-02-10 18:16:30|111992.7|111967.7|111991.1|111966.1|111993|111968|111991.1|111966.1|8
1739211400000|2025-02-10 18:16:40|111991.9|111966.9|111991.9|111966.9|111991.9|111966.9|111991.9|111966.9|1
1739211410000|2025-02-10 18:16:50|111992.9|111967.9|111998.4|111973.4|111999.3|111974.3|111992.9|111967.9|17
1739211420000|2025-02-10 18:17:00|111998.8|111973.8|111992.8|111967.8|111999.7|111974.7|111992.5|111967.5|9
1739211430000|2025-02-10 18:17:10|111992.5|111967.5|111992.5|111967.5|111992.5|111967.5|111992.2|111967.2|4
1739211440000|2025-02-10 18:17:20|111992.6|111967.6|111987.8|111962.8|111992.6|111967.6|111987.8|111962.8|4
1739211450000|2025-02-10 18:17:30|111987.6|111962.6|111987.1|111962.1|111988.8|111963.8|111986.9|111961.9|13
1739211460000|2025-02-10 18:17:40|111986.6|111961.6|111986.6|111961.6|111986.6|111961.6|111986.6|111961.6|1
1739211470000|2025-02-10 18:17:50|111986.7|111961.7|111986.6|111961.6|111986.7|111961.7|111986.6|111961.6|2
1739211480000|2025-02-10 18:18:00|111985.8|111960.8|111981.4|111956.4|111985.8|111960.8|111979.9|111954.9|18
1739211490000|2025-02-10 18:18:10|111981.2|111956.2|111981.5|111956.5|111981.6|111956.6|111980.5|111955.5|11
1739211500000|2025-02-10 18:18:20|111981.8|111956.8|111988.3|111963.3|111988.3|111963.3|111981.8|111956.8|14
1739211510000|2025-02-10 18:18:30|111990.1|111965.1|111990|111965|111992.1|111967.1|111989|111964|27
1739211520000|2025-02-10 18:18:40|111991.9|111966.9|111988.2|111963.2|111992.1|111967.1|111988.2|111963.2|25
1739211530000|2025-02-10 18:18:50|111988.7|111963.7|111989.7|111964.7|111989.7|111964.7|111988.7|111963.7|5
1739211540000|2025-02-10 18:19:00|111989.8|111964.8|111994.8|111969.8|111996.5|111971.5|111988.3|111963.3|22
1739211550000|2025-02-10 18:19:10|111995.1|111970.1|111997.7|111972.7|111998.5|111973.5|111995.1|111970.1|11
1739211560000|2025-02-10 18:19:20|111997.8|111972.8|111998.6|111973.6|111998.6|111973.6|111997.5|111972.5|9
1739211570000|2025-02-10 18:19:30|111997.9|111972.9|111994.6|111969.6|111998.4|111973.4|111993.6|111968.6|13
1739211580000|2025-02-10 18:19:40|111992.6|111967.6|111990.5|111965.5|111993.3|111968.3|111990.5|111965.5|10
1739211590000|2025-02-10 18:19:50|111990.7|111965.7|111990.9|111965.9|111990.9|111965.9|111990.7|111965.7|2
1739211600000|2025-02-10 18:20:00|111990.6|111965.6|111991.6|111966.6|111993.9|111968.9|111990.4|111965.4|15
1739211610000|2025-02-10 18:20:10|111991.8|111966.8|111988.1|111963.1|111992.7|111967.7|111986|111961|20
1739211620000|2025-02-10 18:20:20|111988.3|111963.3|111988.5|111963.5|111990.4|111965.4|111987.5|111962.5|15
1739211630000|2025-02-10 18:20:30|111988.1|111963.1|111988.3|111963.3|111989.9|111964.9|111987.2|111962.2|14
1739211640000|2025-02-10 18:20:40|111988.5|111963.5|111988.2|111963.2|111988.5|111963.5|111984.7|111959.7|8
1739211650000|2025-02-10 18:20:50|111988.7|111963.7|111991.6|111966.6|111992.8|111967.8|111988.7|111963.7|17
1739211660000|2025-02-10 18:21:00|111991.8|111966.8|111991.7|111966.7|111992.2|111967.2|111991|111966|10
1739211670000|2025-02-10 18:21:10|111990.9|111965.9|111991.4|111966.4|111991.7|111966.7|111988|111963|15
1739211680000|2025-02-10 18:21:20|111990.5|111965.5|111991.4|111966.4|111991.8|111966.8|111990.5|111965.5|10
1739211690000|2025-02-10 18:21:30|111990.6|111965.6|111995.9|111970.9|111999.1|111974.1|111990.6|111965.6|12
1739211700000|2025-02-10 18:21:40|111995.8|111970.8|111997.5|111972.5|111998.8|111973.8|111995.7|111970.7|9
1739211710000|2025-02-10 18:21:50|111998|111973|111991.1|111966.1|111998.2|111973.2|111991.1|111966.1|13
1739211720000|2025-02-10 18:22:00|111991|111966|111991.4|111966.4|111991.6|111966.6|111990.5|111965.5|11
1739211730000|2025-02-10 18:22:10|111990.7|111965.7|111988.4|111963.4|111991.5|111966.5|111987.6|111962.6|14
1739211740000|2025-02-10 18:22:20|111988.6|111963.6|111990.9|111965.9|111992|111967|111988.6|111963.6|14
1739211750000|2025-02-10 18:22:30|111992.3|111967.3|112001.6|111976.6|112010.9|111985.9|111991.4|111966.4|46
1739211760000|2025-02-10 18:22:40|112001|111976|112005.2|111980.2|112005.5|111980.5|111998.5|111973.5|27
1739211770000|2025-02-10 18:22:50|112004.4|111979.4|112004|111979|112005.9|111980.9|112003.5|111978.5|48
1739211780000|2025-02-10 18:23:00|112003.5|111978.5|112011.4|111986.4|112011.4|111986.4|112000.2|111975.2|42
1739211790000|2025-02-10 18:23:10|112010.5|111985.5|112011.2|111986.2|112011.5|111986.5|112008.3|111983.3|59
1739211800000|2025-02-10 18:23:20|112014.1|111989.1|112016.5|111991.5|112016.5|111991.5|112013.4|111988.4|39
1739211810000|2025-02-10 18:23:30|112018.1|111993.1|112014.6|111989.6|112019.9|111994.9|112013.5|111988.5|27
1739211820000|2025-02-10 18:23:40|112014.5|111989.5|112013.8|111988.8|112014.8|111989.8|112013|111988|7
1739211830000|2025-02-10 18:23:50|112013.9|111988.9|112018.3|111993.3|112018.3|111993.3|112013.9|111988.9|12
1739211840000|2025-02-10 18:24:00|112018.1|111993.1|112016.9|111991.9|112019.1|111994.1|112016.4|111991.4|18
1739211850000|2025-02-10 18:24:10|112016.1|111991.1|112015.2|111990.2|112019.1|111994.1|112015.2|111990.2|20
1739211860000|2025-02-10 18:24:20|112015.1|111990.1|112013.7|111988.7|112016|111991|112013.4|111988.4|21
1739211870000|2025-02-10 18:24:30|112013.8|111988.8|112013.7|111988.7|112016|111991|112013.4|111988.4|19
1739211880000|2025-02-10 18:24:40|112013|111988|112009.3|111984.3|112013.2|111988.2|112007.9|111982.9|32
1739211890000|2025-02-10 18:24:50|112008.7|111983.7|112009.8|111984.8|112010.4|111985.4|112008.7|111983.7|10
1739211900000|2025-02-10 18:25:00|112009.6|111984.6|112023|111998|112023.2|111998.2|112006.7|111981.7|36
1739211910000|2025-02-10 18:25:10|112023.4|111998.4|112033.1|112008.1|112038.7|112013.7|112023|111998|23
1739211920000|2025-02-10 18:25:20|112033.2|112008.2|112031.4|112006.4|112036.8|112011.8|112030.1|112005.1|31
1739211930000|2025-02-10 18:25:30|112031.3|112006.3|112025.4|112000.4|112031.7|112006.7|112024.8|111999.8|45
1739211940000|2025-02-10 18:25:40|112027|112002|112030.3|112005.3|112033.1|112008.1|112026.6|112001.6|44
1739211950000|2025-02-10 18:25:50|112033|112008|112028.5|112003.5|112033|112008|112028.5|112003.5|37
1739211960000|2025-02-10 18:26:00|112029|112004|112027.6|112002.6|112029.6|112004.6|112026.6|112001.6|31
1739211970000|2025-02-10 18:26:10|112028.4|112003.4|112027.8|112002.8|112030.9|112005.9|112025.8|112000.8|30
1739211980000|2025-02-10 18:26:20|112030|112005|112027.6|112002.6|112036|112011|112026.1|112001.1|45
1739211990000|2025-02-10 18:26:30|112026.4|112001.4|112027.9|112002.9|112030.1|112005.1|112026.3|112001.3|17
1739212000000|2025-02-10 18:26:40|112027.3|112002.3|112029.3|112004.3|112030.1|112005.1|112024.9|111999.9|42
1739212010000|2025-02-10 18:26:50|112028.5|112003.5|112027.1|112002.1|112031.5|112006.5|112025.5|112000.5|44
1739212020000|2025-02-10 18:27:00|112028.5|112003.5|112026.7|112001.7|112034|112009|112026.7|112001.7|32
1739212030000|2025-02-10 18:27:10|112027.7|112002.7|112023.6|111998.6|112030.2|112005.2|112023|111998|36
1739212040000|2025-02-10 18:27:20|112028.3|112003.3|112026.7|112001.7|112029|112004|112023.8|111998.8|43
1739212050000|2025-02-10 18:27:30|112025.2|112000.2|112026.2|112001.2|112028.1|112003.1|112023.4|111998.4|33
1739212060000|2025-02-10 18:27:40|112027.1|112002.1|112028.4|112003.4|112032.1|112007.1|112027.1|112002.1|15
1739212070000|2025-02-10 18:27:50|112028.3|112003.3|112030.3|112005.3|112030.3|112005.3|112027.9|112002.9|16
1739212080000|2025-02-10 18:28:00|112030|112005|112031|112006|112031.6|112006.6|112030|112005|13
1739212090000|2025-02-10 18:28:10|112031.4|112006.4|112029.2|112004.2|112031.7|112006.7|112026.6|112001.6|16
1739212100000|2025-02-10 18:28:20|112028.3|112003.3|112033.7|112008.7|112034.9|112009.9|112028.3|112003.3|31
1739212110000|2025-02-10 18:28:30|112034.6|112009.6|112034.1|112009.1|112035.8|112010.8|112033.8|112008.8|14
1739212120000|2025-02-10 18:28:40|112034|112009|112033.2|112008.2|112034|112009|112032.9|112007.9|7
1739212130000|2025-02-10 18:28:50|112034.1|112009.1|112033.6|112008.6|112034.1|112009.1|112032.5|112007.5|8
1739212140000|2025-02-10 18:29:00|112032.8|112007.8|112022.7|111997.7|112032.8|112007.8|112017.5|111992.5|36
1739212150000|2025-02-10 18:29:10|112023.1|111998.1|112023|111998|112025.1|112000.1|112023|111998|12
1739212160000|2025-02-10 18:29:20|112021.9|111996.9|112021.5|111996.5|112022.8|111997.8|112019.7|111994.7|15
1739212170000|2025-02-10 18:29:30|112021.2|111996.2|112020|111995|112021.6|111996.6|112018|111993|21
1739212180000|2025-02-10 18:29:40|112019.4|111994.4|112017|111992|112019.4|111994.4|112017|111992|8
1739212190000|2025-02-10 18:29:50|112017.5|111992.5|112014|111989|112017.8|111992.8|112013.2|111988.2|16
1739212200000|2025-02-10 18:30:00|112012.9|111987.9|112019.9|111994.9|112020.5|111995.5|112012.9|111987.9|23
1739212210000|2025-02-10 18:30:10|112019.4|111994.4|112019.7|111994.7|112021.9|111996.9|112018.2|111993.2|31
1739212220000|2025-02-10 18:30:20|112020.5|111995.5|112020.8|111995.8|112023|111998|112018.7|111993.7|33
1739212230000|2025-02-10 18:30:30|112020.6|111995.6|112017.7|111992.7|112021|111996|112017.6|111992.6|26
1739212240000|2025-02-10 18:30:40|112018.5|111993.5|112018.6|111993.6|112019.4|111994.4|112017|111992|28
1739212250000|2025-02-10 18:30:50|112019.4|111994.4|112015.3|111990.3|112019.4|111994.4|112013.5|111988.5|38
1739212260000|2025-02-10 18:31:00|112013.9|111988.9|112012|111987|112016|111991|112010.6|111985.6|23
1739212270000|2025-02-10 18:31:10|112012.1|111987.1|112010.1|111985.1|112014.4|111989.4|112009|111984|29
1739212280000|2025-02-10 18:31:20|112010.2|111985.2|112009.5|111984.5|112016.7|111991.7|112009.3|111984.3|33
1739212290000|2025-02-10 18:31:30|112004|111979|112008|111983|112010|111985|112003.8|111978.8|51
1739212300000|2025-02-10 18:31:40|112007.6|111982.6|112006|111981|112007.8|111982.8|112004.7|111979.7|45
1739212310000|2025-02-10 18:31:50|112006.2|111981.2|112012.1|111987.1|112013.7|111988.7|112004.9|111979.9|43
1739212320000|2025-02-10 18:32:00|112012.2|111987.2|112015|111990|112016.5|111991.5|112012.2|111987.2|8
1739212330000|2025-02-10 18:32:10|112014.3|111989.3|112011.9|111986.9|112016.7|111991.7|112011.9|111986.9|13
1739212340000|2025-02-10 18:32:20|112010.6|111985.6|112007.2|111982.2|112010.6|111985.6|112004.2|111979.2|22
1739212350000|2025-02-10 18:32:30|112005.4|111980.4|112007.1|111982.1|112007.8|111982.8|112004.5|111979.5|20
1739212360000|2025-02-10 18:32:40|112007.4|111982.4|112009.1|111984.1|112014.3|111989.3|112006.1|111981.1|38
1739212370000|2025-02-10 18:32:50|112009.9|111984.9|112018.8|111993.8|112020.3|111995.3|112009.3|111984.3|42
1739212380000|2025-02-10 18:33:00|112020.2|111995.2|112018.8|111993.8|112020.7|111995.7|112018.6|111993.6|15
1739212390000|2025-02-10 18:33:10|112018.3|111993.3|112019.3|111994.3|112021.3|111996.3|112017.3|111992.3|20
1739212400000|2025-02-10 18:33:20|112019.2|111994.2|112018.6|111993.6|112019.9|111994.9|112017.9|111992.9|18
1739212410000|2025-02-10 18:33:30|112017.8|111992.8|112018.2|111993.2|112018.3|111993.3|112017.2|111992.2|9
1739212420000|2025-02-10 18:33:40|112018.3|111993.3|112018.4|111993.4|112018.4|111993.4|112016.4|111991.4|8
1739212430000|2025-02-10 18:33:50|112017.1|111992.1|112018.1|111993.1|112018.1|111993.1|112017.1|111992.1|5
1739212440000|2025-02-10 18:34:00|112018.6|111993.6|112022.3|111997.3|112024.1|111999.1|112017.7|111992.7|10
1739212450000|2025-02-10 18:34:10|112021.6|111996.6|112013.2|111988.2|112021.6|111996.6|112013.2|111988.2|10
1739212460000|2025-02-10 18:34:20|112014.1|111989.1|112014.4|111989.4|112016.4|111991.4|112014.1|111989.1|25
1739212470000|2025-02-10 18:34:30|112015.1|111990.1|112015.1|111990.1|112015.3|111990.3|112013.6|111988.6|16
1739212480000|2025-02-10 18:34:40|112015.7|111990.7|112015.4|111990.4|112016.5|111991.5|112014.6|111989.6|16
1739212490000|2025-02-10 18:34:50|112015.3|111990.3|112014.1|111989.1|112015.7|111990.7|112013.8|111988.8|11
1739212500000|2025-02-10 18:35:00|112014.2|111989.2|112012.3|111987.3|112015.7|111990.7|112009.3|111984.3|32
1739212510000|2025-02-10 18:35:10|112013.1|111988.1|112012.7|111987.7|112014.2|111989.2|112012|111987|23
1739212520000|2025-02-10 18:35:20|112013.5|111988.5|112013.6|111988.6|112015.8|111990.8|112013.5|111988.5|10
1739212530000|2025-02-10 18:35:30|112014.4|111989.4|112017|111992|112017.8|111992.8|112014.4|111989.4|15
1739212540000|2025-02-10 18:35:40|112016.4|111991.4|112012.1|111987.1|112016.4|111991.4|112012.1|111987.1|15
1739212550000|2025-02-10 18:35:50|112012|111987|112011.9|111986.9|112012.6|111987.6|112011.9|111986.9|4
1739212560000|2025-02-10 18:36:00|112012.6|111987.6|112012.6|111987.6|112012.6|111987.6|112012.6|111987.6|1
1739212570000|2025-02-10 18:36:10|112013.4|111988.4|112007.2|111982.2|112013.4|111988.4|112006|111981|20
1739212580000|2025-02-10 18:36:20|112006.8|111981.8|112008.4|111983.4|112012.4|111987.4|112006.1|111981.1|7
1739212590000|2025-02-10 18:36:30|112007.7|111982.7|112010.9|111985.9|112010.9|111985.9|112007.3|111982.3|12
1739212600000|2025-02-10 18:36:40|112009.8|111984.8|112010.5|111985.5|112011.2|111986.2|112008.1|111983.1|20
1739212610000|2025-02-10 18:36:50|112011|111986|112009.6|111984.6|112011|111986|112008|111983|12
1739212620000|2025-02-10 18:37:00|112010.1|111985.1|112023.5|111998.5|112024.5|111999.5|112009.6|111984.6|24
1739212630000|2025-02-10 18:37:10|112022.8|111997.8|112023.4|111998.4|112023.4|111998.4|112022.4|111997.4|8
1739212640000|2025-02-10 18:37:20|112023.6|111998.6|112021.9|111996.9|112023.6|111998.6|112021.9|111996.9|4
1739212650000|2025-02-10 18:37:30|112022.3|111997.3|112022.9|111997.9|112023.2|111998.2|112022.2|111997.2|6
1739212660000|2025-02-10 18:37:40|112022.8|111997.8|112018.9|111993.9|112022.8|111997.8|112018.9|111993.9|5
1739212670000|2025-02-10 18:37:50|112019.7|111994.7|112024.1|111999.1|112024.8|111999.8|112018.5|111993.5|12
1739212680000|2025-02-10 18:38:00|112023.4|111998.4|112023.6|111998.6|112024.2|111999.2|112022.2|111997.2|14
1739212690000|2025-02-10 18:38:10|112023|111998|112027.8|112002.8|112033.1|112008.1|112022.5|111997.5|16
1739212700000|2025-02-10 18:38:20|112028.8|112003.8|112026.5|112001.5|112032.1|112007.1|112026.5|112001.5|15
1739212710000|2025-02-10 18:38:30|112030|112005|112035.6|112010.6|112038.7|112013.7|112029.2|112004.2|37
1739212720000|2025-02-10 18:38:40|112034|112009|112038.2|112013.2|112039.7|112014.7|112032.4|112007.4|32
1739212730000|2025-02-10 18:38:50|112040.5|112015.5|112037.8|112012.8|112044.8|112019.8|112036.9|112011.9|18
1739212740000|2025-02-10 18:39:00|112039.3|112014.3|112047.1|112022.1|112050.4|112025.4|112039.3|112014.3|21
1739212750000|2025-02-10 18:39:10|112045.5|112020.5|112049.8|112024.8|112049.8|112024.8|112045.5|112020.5|12
1739212760000|2025-02-10 18:39:20|112049.5|112024.5|112052.4|112027.4|112057.8|112032.8|112047.9|112022.9|29
1739212770000|2025-02-10 18:39:30|112054|112029|112052.1|112027.1|112054.1|112029.1|112050.3|112025.3|39
1739212780000|2025-02-10 18:39:40|112052.6|112027.6|112052.3|112027.3|112054.1|112029.1|112051.4|112026.4|33
1739212790000|2025-02-10 18:39:50|112052.1|112027.1|112049.8|112024.8|112052.1|112027.1|112049.6|112024.6|13
1739212800000|2025-02-10 18:40:00|112050|112025|112054.4|112029.4|112056.2|112031.2|112048.6|112023.6|33
1739212810000|2025-02-10 18:40:10|112055.1|112030.1|112054|112029|112055.6|112030.6|112052.2|112027.2|30
1739212820000|2025-02-10 18:40:20|112053|112028|112053.7|112028.7|112054.5|112029.5|112051|112026|20
1739212830000|2025-02-10 18:40:30|112053.8|112028.8|112056.4|112031.4|112058.8|112033.8|112050.4|112025.4|39
1739212840000|2025-02-10 18:40:40|112057|112032|112054.8|112029.8|112058.8|112033.8|112054.8|112029.8|18
1739212850000|2025-02-10 18:40:50|112054|112029|112053.8|112028.8|112055.2|112030.2|112053|112028|25
1739212860000|2025-02-10 18:41:00|112053.4|112028.4|112055.3|112030.3|112058.5|112033.5|112053|112028|35
1739212870000|2025-02-10 18:41:10|112054.8|112029.8|112054.1|112029.1|112056.5|112031.5|112053.6|112028.6|10
1739212880000|2025-02-10 18:41:20|112053.4|112028.4|112053.3|112028.3|112053.4|112028.4|112052.8|112027.8|3
1739212890000|2025-02-10 18:41:30|112053.4|112028.4|112056.8|112031.8|112059.5|112034.5|112053.3|112028.3|17
1739212900000|2025-02-10 18:41:40|112056.1|112031.1|112054.9|112029.9|112059.2|112034.2|112054.9|112029.9|17
1739212910000|2025-02-10 18:41:50|112055.6|112030.6|112061.5|112036.5|112062.5|112037.5|112054.6|112029.6|52
1739212920000|2025-02-10 18:42:00|112057.4|112032.4|112052.3|112027.3|112058|112033|112050.7|112025.7|39
1739212930000|2025-02-10 18:42:10|112053|112028|112051.1|112026.1|112054|112029|112051.1|112026.1|17
1739212940000|2025-02-10 18:42:20|112050.5|112025.5|112048.5|112023.5|112051.6|112026.6|112048.2|112023.2|14
1739212950000|2025-02-10 18:42:30|112047.5|112022.5|112046.3|112021.3|112049.5|112024.5|112043.4|112018.4|32
1739212960000|2025-02-10 18:42:40|112046.2|112021.2|112048.3|112023.3|112050.4|112025.4|112044.7|112019.7|25
1739212970000|2025-02-10 18:42:50|112047.6|112022.6|112051.1|112026.1|112052.6|112027.6|112046.1|112021.1|22
1739212980000|2025-02-10 18:43:00|112050.6|112025.6|112045|112020|112050.7|112025.7|112045|112020|11
1739212990000|2025-02-10 18:43:10|112048.6|112023.6|112046.4|112021.4|112049.1|112024.1|112041.6|112016.6|27
1739213000000|2025-02-10 18:43:20|112045.7|112020.7|112048|112023|112048.8|112023.8|112041|112016|24
1739213010000|2025-02-10 18:43:30|112050.6|112025.6|112047.4|112022.4|112050.6|112025.6|112047.4|112022.4|8
1739213020000|2025-02-10 18:43:40|112048.3|112023.3|112049.3|112024.3|112049.4|112024.4|112047.3|112022.3|9
1739213030000|2025-02-10 18:43:50|112050.1|112025.1|112055.5|112030.5|112057.5|112032.5|112050.1|112025.1|17
1739213040000|2025-02-10 18:44:00|112056.2|112031.2|112064.5|112039.5|112066.2|112041.2|112056.2|112031.2|33
1739213050000|2025-02-10 18:44:10|112065.7|112040.7|112063.7|112038.7|112065.7|112040.7|112061.5|112036.5|49
1739213060000|2025-02-10 18:44:20|112064.2|112039.2|112061.7|112036.7|112065.7|112040.7|112061.7|112036.7|25
1739213070000|2025-02-10 18:44:30|112064.3|112039.3|112061.6|112036.6|112064.3|112039.3|112059.5|112034.5|28
1739213080000|2025-02-10 18:44:40|112061.5|112036.5|112048.6|112023.6|112061.5|112036.5|112048.6|112023.6|21
1739213090000|2025-02-10 18:44:50|112048.7|112023.7|112055.8|112030.8|112057.2|112032.2|112048.7|112023.7|13
1739213100000|2025-02-10 18:45:00|112056.3|112031.3|112059|112034|112059|112034|112054.8|112029.8|28
1739213110000|2025-02-10 18:45:10|112059.9|112034.9|112061|112036|112062.2|112037.2|112057.3|112032.3|47
1739213120000|2025-02-10 18:45:20|112061.1|112036.1|112059.6|112034.6|112061.3|112036.3|112056|112031|33
1739213130000|2025-02-10 18:45:30|112058.1|112033.1|112059.7|112034.7|112061.6|112036.6|112056.7|112031.7|32
1739213140000|2025-02-10 18:45:40|112060.3|112035.3|112061.5|112036.5|112062.3|112037.3|112060|112035|8
1739213150000|2025-02-10 18:45:50|112061.4|112036.4|112059.7|112034.7|112063.4|112038.4|112059.7|112034.7|11
1739213160000|2025-02-10 18:46:00|112060.4|112035.4|112059|112034|112062|112037|112059|112034|10
1739213170000|2025-02-10 18:46:10|112058.2|112033.2|112054.6|112029.6|112060.9|112035.9|112053.5|112028.5|29
1739213180000|2025-02-10 18:46:20|112055.1|112030.1|112053.8|112028.8|112055.8|112030.8|112053.2|112028.2|18
1739213190000|2025-02-10 18:46:30|112053|112028|112051.3|112026.3|112053.5|112028.5|112050.4|112025.4|25
1739213200000|2025-02-10 18:46:40|112050.5|112025.5|112049.1|112024.1|112050.5|112025.5|112048.9|112023.9|7
1739213210000|2025-02-10 18:46:50|112049.8|112024.8|112046.5|112021.5|112049.8|112024.8|112045.7|112020.7|15
1739213220000|2025-02-10 18:47:00|112046.1|112021.1|112049.6|112024.6|112049.6|112024.6|112042.6|112017.6|16
1739213230000|2025-02-10 18:47:10|112049.9|112024.9|112050.2|112025.2|112051.5|112026.5|112049.6|112024.6|10
1739213240000|2025-02-10 18:47:20|112049.9|112024.9|112049.2|112024.2|112050.8|112025.8|112049.1|112024.1|7
1739213250000|2025-02-10 18:47:30|112050.6|112025.6|112046.7|112021.7|112050.6|112025.6|112045.9|112020.9|16
1739213260000|2025-02-10 18:47:40|112045.7|112020.7|112041.8|112016.8|112047.1|112022.1|112041.1|112016.1|37
1739213270000|2025-02-10 18:47:50|112042.5|112017.5|112042.5|112017.5|112047.6|112022.6|112041.4|112016.4|24
1739213280000|2025-02-10 18:48:00|112042.4|112017.4|112048.8|112023.8|112051.6|112026.6|112040.5|112015.5|28
1739213290000|2025-02-10 18:48:10|112049.1|112024.1|112046.6|112021.6|112049.1|112024.1|112044.7|112019.7|15
1739213300000|2025-02-10 18:48:20|112047.7|112022.7|112047.8|112022.8|112047.8|112022.8|112045.7|112020.7|8
1739213310000|2025-02-10 18:48:30|112048.6|112023.6|112044.6|112019.6|112049.3|112024.3|112041|112016|25
1739213320000|2025-02-10 18:48:40|112043|112018|112040.1|112015.1|112044.6|112019.6|112040.1|112015.1|30
1739213330000|2025-02-10 18:48:50|112042.1|112017.1|112034.7|112009.7|112042.1|112017.1|112034.7|112009.7|34
1739213340000|2025-02-10 18:49:00|112034.2|112009.2|112037.8|112012.8|112039.6|112014.6|112034.2|112009.2|39
1739213350000|2025-02-10 18:49:10|112038|112013|112035.6|112010.6|112038|112013|112035.3|112010.3|32
1739213360000|2025-02-10 18:49:20|112036.2|112011.2|112032.1|112007.1|112037.2|112012.2|112030.8|112005.8|21
1739213370000|2025-02-10 18:49:30|112038.1|112013.1|112034.7|112009.7|112039.3|112014.3|112034.1|112009.1|22
1739213380000|2025-02-10 18:49:40|112034.2|112009.2|112036.1|112011.1|112038.8|112013.8|112033.1|112008.1|27
1739213390000|2025-02-10 18:49:50|112035.5|112010.5|112030.2|112005.2|112036.1|112011.1|112030.2|112005.2|19
1739213400000|2025-02-10 18:50:00|112031.2|112006.2|112033.1|112008.1|112037.9|112012.9|112029.8|112004.8|31
1739213410000|2025-02-10 18:50:10|112032.7|112007.7|112034.4|112009.4|112036.3|112011.3|112030.7|112005.7|29
1739213420000|2025-02-10 18:50:20|112034.9|112009.9|112034.2|112009.2|112038.3|112013.3|112031.9|112006.9|28
1739213430000|2025-02-10 18:50:30|112035.3|112010.3|112034.9|112009.9|112037|112012|112033.1|112008.1|22
1739213440000|2025-02-10 18:50:40|112032.8|112007.8|112032.6|112007.6|112036.1|112011.1|112032.6|112007.6|34
1739213450000|2025-02-10 18:50:50|112032.3|112007.3|112033.7|112008.7|112034|112009|112031.8|112006.8|22
1739213460000|2025-02-10 18:51:00|112034.7|112009.7|112036.8|112011.8|112038|112013|112034.3|112009.3|20
1739213470000|2025-02-10 18:51:10|112037.3|112012.3|112035.3|112010.3|112037.3|112012.3|112032.6|112007.6|14
1739213480000|2025-02-10 18:51:20|112034.6|112009.6|112037.2|112012.2|112037.2|112012.2|112032.8|112007.8|20
1739213490000|2025-02-10 18:51:30|112035.8|112010.8|112033.7|112008.7|112036.8|112011.8|112032.8|112007.8|15
1739213500000|2025-02-10 18:51:40|112034.5|112009.5|112040.3|112015.3|112042.4|112017.4|112034.5|112009.5|25
1739213510000|2025-02-10 18:51:50|112041.5|112016.5|112053.6|112028.6|112053.6|112028.6|112040.3|112015.3|16
1739213520000|2025-02-10 18:52:00|112053.9|112028.9|112060.7|112035.7|112060.7|112035.7|112051.9|112026.9|19
1739213530000|2025-02-10 18:52:10|112060.1|112035.1|112063|112038|112063.3|112038.3|112059.2|112034.2|18
1739213540000|2025-02-10 18:52:20|112062.3|112037.3|112055.3|112030.3|112062.3|112037.3|112055.2|112030.2|28
1739213550000|2025-02-10 18:52:30|112055.8|112030.8|112061|112036|112061.3|112036.3|112053.7|112028.7|25
1739213560000|2025-02-10 18:52:40|112061.6|112036.6|112070.2|112045.2|112070.2|112045.2|112061.6|112036.6|17
1739213570000|2025-02-10 18:52:50|112069.8|112044.8|112061.9|112036.9|112069.8|112044.8|112061.5|112036.5|19
1739213580000|2025-02-10 18:53:00|112062.2|112037.2|112062.4|112037.4|112065.5|112040.5|112061.6|112036.6|19
1739213590000|2025-02-10 18:53:10|112063.3|112038.3|112062.4|112037.4|112063.6|112038.6|112061.6|112036.6|30
1739213600000|2025-02-10 18:53:20|112063.1|112038.1|112062.1|112037.1|112063.4|112038.4|112061.6|112036.6|20
1739213610000|2025-02-10 18:53:30|112061.9|112036.9|112065.9|112040.9|112067.2|112042.2|112061.7|112036.7|14
1739213620000|2025-02-10 18:53:40|112065.2|112040.2|112067.7|112042.7|112068.6|112043.6|112062.7|112037.7|19
1739213630000|2025-02-10 18:53:50|112067.8|112042.8|112074.5|112049.5|112075.9|112050.9|112067.8|112042.8|19
1739213640000|2025-02-10 18:54:00|112074.9|112049.9|112072|112047|112074.9|112049.9|112071.1|112046.1|17
1739213650000|2025-02-10 18:54:10|112072.4|112047.4|112077.3|112052.3|112077.8|112052.8|112072.1|112047.1|19
1739213660000|2025-02-10 18:54:20|112075.5|112050.5|112082|112057|112083.1|112058.1|112074.9|112049.9|32
1739213670000|2025-02-10 18:54:30|112081.7|112056.7|112081.8|112056.8|112082.5|112057.5|112081.2|112056.2|12
1739213690000|2025-02-10 18:54:50|112082.3|112057.3|112091.5|112066.5|112091.5|112066.5|112081.7|112056.7|14
1739213700000|2025-02-10 18:55:00|112091.4|112066.4|112092.8|112067.8|112093.4|112068.4|112089.8|112064.8|23
1739213710000|2025-02-10 18:55:10|112092.7|112067.7|112089.9|112064.9|112093.2|112068.2|112089.5|112064.5|28
1739213720000|2025-02-10 18:55:20|112091|112066|112087.7|112062.7|112091.5|112066.5|112086.1|112061.1|21
1739213730000|2025-02-10 18:55:30|112087.8|112062.8|112091.2|112066.2|112091.8|112066.8|112087.8|112062.8|20
1739213740000|2025-02-10 18:55:40|112091.6|112066.6|112072.9|112047.9|112091.6|112066.6|112070.9|112045.9|33
1739213750000|2025-02-10 18:55:50|112073.5|112048.5|112075.5|112050.5|112076.9|112051.9|112072.4|112047.4|28
1739213760000|2025-02-10 18:56:00|112074|112049|112069.3|112044.3|112079.6|112054.6|112069.1|112044.1|27
1739213770000|2025-02-10 18:56:10|112070|112045|112076.5|112051.5|112077.9|112052.9|112070|112045|15
1739213780000|2025-02-10 18:56:20|112076.7|112051.7|112076|112051|112076.7|112051.7|112075.2|112050.2|6
1739213790000|2025-02-10 18:56:30|112075.3|112050.3|112072.4|112047.4|112075.7|112050.7|112072.3|112047.3|12
1739213800000|2025-02-10 18:56:40|112072.3|112047.3|112063.5|112038.5|112072.3|112047.3|112063.5|112038.5|19
1739213810000|2025-02-10 18:56:50|112063.6|112038.6|112063.7|112038.7|112063.8|112038.8|112062.7|112037.7|5
1739213820000|2025-02-10 18:57:00|112063.6|112038.6|112063.5|112038.5|112069.3|112044.3|112062.2|112037.2|17
1739213830000|2025-02-10 18:57:10|112063.8|112038.8|112063.8|112038.8|112065.8|112040.8|112056|112031|23
1739213840000|2025-02-10 18:57:20|112064.2|112039.2|112060.1|112035.1|112064.6|112039.6|112060.1|112035.1|14
1739213850000|2025-02-10 18:57:30|112060.3|112035.3|112059.8|112034.8|112063.6|112038.6|112059.8|112034.8|11
1739213860000|2025-02-10 18:57:40|112059.9|112034.9|112059.6|112034.6|112061.2|112036.2|112058.6|112033.6|12
1739213870000|2025-02-10 18:57:50|112059|112034|112058.6|112033.6|112059.6|112034.6|112058.6|112033.6|11
1739213880000|2025-02-10 18:58:00|112059.2|112034.2|112065.1|112040.1|112065.3|112040.3|112059.2|112034.2|17
1739213890000|2025-02-10 18:58:10|112064.8|112039.8|112069|112044|112070.1|112045.1|112063.8|112038.8|14
1739213900000|2025-02-10 18:58:20|112069.1|112044.1|112069.3|112044.3|112069.4|112044.4|112069.1|112044.1|6
1739213910000|2025-02-10 18:58:30|112069.4|112044.4|112066.7|112041.7|112069.4|112044.4|112064.4|112039.4|19
1739213920000|2025-02-10 18:58:40|112067.3|112042.3|112069.4|112044.4|112070.6|112045.6|112067.3|112042.3|10
1739213930000|2025-02-10 18:58:50|112068.1|112043.1|112070.4|112045.4|112074.3|112049.3|112068.1|112043.1|14
1739213940000|2025-02-10 18:59:00|112072.4|112047.4|112079|112054|112080|112055|112072.3|112047.3|25
1739213950000|2025-02-10 18:59:10|112079.5|112054.5|112083.7|112058.7|112083.8|112058.8|112078.1|112053.1|12
1739213960000|2025-02-10 18:59:20|112083.5|112058.5|112083.6|112058.6|112084.9|112059.9|112083.3|112058.3|7
1739213970000|2025-02-10 18:59:30|112082.7|112057.7|112084.1|112059.1|112084.9|112059.9|112082|112057|11
1739213980000|2025-02-10 18:59:40|112083.3|112058.3|112081.5|112056.5|112083.3|112058.3|112081.5|112056.5|8
1739213990000|2025-02-10 18:59:50|112081.4|112056.4|112082.3|112057.3|112082.3|112057.3|112078.1|112053.1|24
1739214000000|2025-02-10 19:00:00|112082.9|112057.9|112086.1|112061.1|112087.7|112062.7|112082.2|112057.2|15
1739214010000|2025-02-10 19:00:10|112085.5|112060.5|112084.9|112059.9|112085.5|112060.5|112083.7|112058.7|12
1739214020000|2025-02-10 19:00:20|112085|112060|112084.8|112059.8|112086.6|112061.6|112083.1|112058.1|18
1739214030000|2025-02-10 19:00:30|112085.9|112060.9|112082.6|112057.6|112085.9|112060.9|112082.5|112057.5|13
1739214040000|2025-02-10 19:00:40|112083.2|112058.2|112092.1|112067.1|112096.2|112071.2|112083.2|112058.2|50
1739214050000|2025-02-10 19:00:50|112094.5|112069.5|112092.1|112067.1|112094.5|112069.5|112088.6|112063.6|60
1739214060000|2025-02-10 19:01:00|112091.4|112066.4|112092.6|112067.6|112093.4|112068.4|112088.9|112063.9|60
1739214070000|2025-02-10 19:01:10|112090.2|112065.2|112090.2|112065.2|112093.4|112068.4|112089.5|112064.5|46
1739214080000|2025-02-10 19:01:20|112091.9|112066.9|112087.7|112062.7|112093|112068|112087.1|112062.1|35
1739214090000|2025-02-10 19:01:30|112087.6|112062.6|112082.5|112057.5|112090|112065|112082.5|112057.5|31
1739214100000|2025-02-10 19:01:40|112082|112057|112094.8|112069.8|112096.1|112071.1|112082|112057|33
1739214110000|2025-02-10 19:01:50|112095.6|112070.6|112090.2|112065.2|112095.6|112070.6|112084|112059|49
1739214120000|2025-02-10 19:02:00|112090.3|112065.3|112081.9|112056.9|112094.3|112069.3|112081.4|112056.4|29
1739214130000|2025-02-10 19:02:10|112081.3|112056.3|112083|112058|112084.5|112059.5|112080|112055|16
1739214140000|2025-02-10 19:02:20|112082.8|112057.8|112088.4|112063.4|112094.3|112069.3|112082.5|112057.5|33
1739214150000|2025-02-10 19:02:30|112089|112064|112090.7|112065.7|112092|112067|112088.4|112063.4|29
1739214160000|2025-02-10 19:02:40|112090.3|112065.3|112084.8|112059.8|112092.7|112067.7|112083.2|112058.2|33
1739214170000|2025-02-10 19:02:50|112084.6|112059.6|112086.4|112061.4|112086.4|112061.4|112083.4|112058.4|15
1739214180000|2025-02-10 19:03:00|112085.8|112060.8|112095.4|112070.4|112097.7|112072.7|112085.8|112060.8|47
1739214190000|2025-02-10 19:03:10|112096.2|112071.2|112096.5|112071.5|112100.1|112075.1|112095.8|112070.8|27
1739214200000|2025-02-10 19:03:20|112096.8|112071.8|112094.7|112069.7|112097.2|112072.2|112094.7|112069.7|22
1739214210000|2025-02-10 19:03:30|112095.2|112070.2|112096.5|112071.5|112098.1|112073.1|112094.1|112069.1|21
1739214220000|2025-02-10 19:03:40|112098.1|112073.1|112102.5|112077.5|112102.7|112077.7|112096.9|112071.9|33
1739214230000|2025-02-10 19:03:50|112101.5|112076.5|112100.8|112075.8|112105.3|112080.3|112099.4|112074.4|42
1739214240000|2025-02-10 19:04:00|112100.7|112075.7|112095.3|112070.3|112100.7|112075.7|112093.7|112068.7|33
1739214250000|2025-02-10 19:04:10|112095.9|112070.9|112096.2|112071.2|112101.1|112076.1|112094.5|112069.5|25
1739214260000|2025-02-10 19:04:20|112096.1|112071.1|112092.9|112067.9|112097.3|112072.3|112091.8|112066.8|26
1739214270000|2025-02-10 19:04:30|112093.9|112068.9|112093.9|112068.9|112098.9|112073.9|112092.9|112067.9|31
1739214280000|2025-02-10 19:04:40|112094.5|112069.5|112091.6|112066.6|112096.9|112071.9|112091.6|112066.6|20
1739214290000|2025-02-10 19:04:50|112092.1|112067.1|112092.3|112067.3|112095.3|112070.3|112090.2|112065.2|45
1739214300000|2025-02-10 19:05:00|112094.5|112069.5|112092.4|112067.4|112094.5|112069.5|112090.7|112065.7|32
1739214310000|2025-02-10 19:05:10|112093.6|112068.6|112083.3|112058.3|112093.6|112068.6|112083.3|112058.3|19
1739214320000|2025-02-10 19:05:20|112083.1|112058.1|112083.6|112058.6|112086.8|112061.8|112082.9|112057.9|13
1739214330000|2025-02-10 19:05:30|112083.8|112058.8|112083.8|112058.8|112083.8|112058.8|112083.3|112058.3|3
1739214340000|2025-02-10 19:05:40|112084.2|112059.2|112081.1|112056.1|112084.2|112059.2|112080.7|112055.7|11
1739214350000|2025-02-10 19:05:50|112080.5|112055.5|112079.6|112054.6|112080.6|112055.6|112079.6|112054.6|5
1739214360000|2025-02-10 19:06:00|112079.5|112054.5|112076.6|112051.6|112080.2|112055.2|112076.3|112051.3|9
1739214370000|2025-02-10 19:06:10|112071.4|112046.4|112070.3|112045.3|112071.6|112046.6|112069.8|112044.8|16
1739214380000|2025-02-10 19:06:20|112070.1|112045.1|112064.9|112039.9|112071.5|112046.5|112064.4|112039.4|22
1739214390000|2025-02-10 19:06:30|112065.4|112040.4|112067.4|112042.4|112069.5|112044.5|112065.4|112040.4|11
1739214400000|2025-02-10 19:06:40|112066.8|112041.8|112066.3|112041.3|112070.1|112045.1|112066.1|112041.1|16
1739214410000|2025-02-10 19:06:50|112066.9|112041.9|112066.7|112041.7|112067.4|112042.4|112065.7|112040.7|4
1739214420000|2025-02-10 19:07:00|112065.5|112040.5|112067.2|112042.2|112068.6|112043.6|112065.5|112040.5|11
1739214430000|2025-02-10 19:07:10|112066.6|112041.6|112060.9|112035.9|112066.6|112041.6|112060.4|112035.4|12
1739214440000|2025-02-10 19:07:20|112061.1|112036.1|112065.9|112040.9|112065.9|112040.9|112060.8|112035.8|17
1739214450000|2025-02-10 19:07:30|112064.4|112039.4|112065.1|112040.1|112065.9|112040.9|112064.4|112039.4|9
1739214460000|2025-02-10 19:07:40|112065.7|112040.7|112064.1|112039.1|112068.3|112043.3|112064.1|112039.1|14
1739214470000|2025-02-10 19:07:50|112065.8|112040.8|112067.5|112042.5|112068|112043|112064.3|112039.3|9
1739214480000|2025-02-10 19:08:00|112067.3|112042.3|112067.7|112042.7|112067.7|112042.7|112066.4|112041.4|6
1739214490000|2025-02-10 19:08:10|112066.7|112041.7|112061.5|112036.5|112067.1|112042.1|112061.5|112036.5|9
1739214500000|2025-02-10 19:08:20|112061.6|112036.6|112058.5|112033.5|112062.6|112037.6|112055.3|112030.3|24
1739214510000|2025-02-10 19:08:30|112060.4|112035.4|112057.4|112032.4|112060.4|112035.4|112056.7|112031.7|21
1739214520000|2025-02-10 19:08:40|112058.2|112033.2|112059.4|112034.4|112060.8|112035.8|112057.6|112032.6|11
1739214530000|2025-02-10 19:08:50|112059.2|112034.2|112057.7|112032.7|112060.4|112035.4|112057.3|112032.3|13
1739214540000|2025-02-10 19:09:00|112057.6|112032.6|112057.2|112032.2|112058.7|112033.7|112056.6|112031.6|7
1739214550000|2025-02-10 19:09:10|112056.6|112031.6|112053.8|112028.8|112056.6|112031.6|112052.8|112027.8|12
1739214560000|2025-02-10 19:09:20|112054.4|112029.4|112049.9|112024.9|112055.2|112030.2|112048.4|112023.4|17
1739214570000|2025-02-10 19:09:30|112050.8|112025.8|112050.7|112025.7|112052.6|112027.6|112049.5|112024.5|18
1739214580000|2025-02-10 19:09:40|112051.7|112026.7|112051.7|112026.7|112055.7|112030.7|112051.7|112026.7|15
1739214590000|2025-02-10 19:09:50|112051.8|112026.8|112051.1|112026.1|112052.4|112027.4|112050.9|112025.9|6
1739214600000|2025-02-10 19:10:00|112050.9|112025.9|112050.2|112025.2|112051.1|112026.1|112050.2|112025.2|6
1739214610000|2025-02-10 19:10:10|112050.1|112025.1|112049.3|112024.3|112050.1|112025.1|112049.3|112024.3|4
1739214620000|2025-02-10 19:10:20|112049.1|112024.1|112044.8|112019.8|112049.6|112024.6|112044.8|112019.8|10
1739214630000|2025-02-10 19:10:30|112044.4|112019.4|112040.2|112015.2|112044.4|112019.4|112039.7|112014.7|12
1739214640000|2025-02-10 19:10:40|112039.7|112014.7|112039.2|112014.2|112039.7|112014.7|112038.4|112013.4|5
1739214650000|2025-02-10 19:10:50|112039.6|112014.6|112039.5|112014.5|112040.4|112015.4|112039.2|112014.2|7
1739214660000|2025-02-10 19:11:00|112040|112015|112040.1|112015.1|112040.3|112015.3|112040|112015|3
1739214670000|2025-02-10 19:11:10|112040.8|112015.8|112043.7|112018.7|112044.2|112019.2|112040.8|112015.8|14
1739214680000|2025-02-10 19:11:20|112041|112016|112040.3|112015.3|112041.8|112016.8|112040.3|112015.3|9
1739214690000|2025-02-10 19:11:30|112039.6|112014.6|112036.6|112011.6|112040.2|112015.2|112033.9|112008.9|28
1739214700000|2025-02-10 19:11:40|112036.5|112011.5|112035.5|112010.5|112037.7|112012.7|112033.6|112008.6|32
1739214710000|2025-02-10 19:11:50|112035.3|112010.3|112034.8|112009.8|112036.9|112011.9|112033.9|112008.9|12
1739214720000|2025-02-10 19:12:00|112034.7|112009.7|112034.9|112009.9|112037.5|112012.5|112032.2|112007.2|18
1739214730000|2025-02-10 19:12:10|112035|112010|112029.6|112004.6|112035.1|112010.1|112028.7|112003.7|12
1739214740000|2025-02-10 19:12:20|112029.5|112004.5|112027.7|112002.7|112029.5|112004.5|112027.3|112002.3|10
1739214750000|2025-02-10 19:12:30|112027.9|112002.9|112030.2|112005.2|112030.7|112005.7|112027.9|112002.9|9
1739214760000|2025-02-10 19:12:40|112030.4|112005.4|112031.1|112006.1|112032.4|112007.4|112029.9|112004.9|22
1739214770000|2025-02-10 19:12:50|112030.9|112005.9|112031.4|112006.4|112031.4|112006.4|112030.9|112005.9|6
1739214780000|2025-02-10 19:13:00|112031.9|112006.9|112034|112009|112036.1|112011.1|112031.9|112006.9|22
1739214790000|2025-02-10 19:13:10|112033.2|112008.2|112034.9|112009.9|112035.1|112010.1|112032.6|112007.6|19
1739214800000|2025-02-10 19:13:20|112034.1|112009.1|112036|112011|112036.7|112011.7|112032.5|112007.5|15
1739214810000|2025-02-10 19:13:30|112035.8|112010.8|112038.2|112013.2|112041.2|112016.2|112035.1|112010.1|12
1739214820000|2025-02-10 19:13:40|112038.6|112013.6|112037.7|112012.7|112039.4|112014.4|112036.4|112011.4|11
1739214830000|2025-02-10 19:13:50|112039.2|112014.2|112040.8|112015.8|112042.8|112017.8|112039.2|112014.2|12
1739214840000|2025-02-10 19:14:00|112040.9|112015.9|112041|112016|112042.2|112017.2|112040.5|112015.5|10
1739214850000|2025-02-10 19:14:10|112040.9|112015.9|112041.1|112016.1|112042.3|112017.3|112040.9|112015.9|5
1739214860000|2025-02-10 19:14:20|112041|112016|112041.2|112016.2|112043.2|112018.2|112040.3|112015.3|19
1739214870000|2025-02-10 19:14:30|112041.1|112016.1|112040.9|112015.9|112042.5|112017.5|112040.2|112015.2|11
1739214880000|2025-02-10 19:14:40|112041|112016|112040.6|112015.6|112042.3|112017.3|112040.5|112015.5|7
1739214890000|2025-02-10 19:14:50|112040.3|112015.3|112044.3|112019.3|112044.7|112019.7|112040.3|112015.3|8
1739214900000|2025-02-10 19:15:00|112044.1|112019.1|112049.3|112024.3|112049.3|112024.3|112044.1|112019.1|11
1739214910000|2025-02-10 19:15:10|112049.1|112024.1|112048.8|112023.8|112050.5|112025.5|112048.2|112023.2|8
1739214920000|2025-02-10 19:15:20|112048.2|112023.2|112049|112024|112049|112024|112048.2|112023.2|2
1739214930000|2025-02-10 19:15:30|112048.2|112023.2|112044.9|112019.9|112048.2|112023.2|112044|112019|13
1739214940000|2025-02-10 19:15:40|112044.6|112019.6|112046.1|112021.1|112046.1|112021.1|112044.6|112019.6|6
1739214950000|2025-02-10 19:15:50|112046.8|112021.8|112048.6|112023.6|112053.5|112028.5|112045.9|112020.9|14
1739214960000|2025-02-10 19:16:00|112048.2|112023.2|112048|112023|112048.2|112023.2|112048|112023|2
1739214970000|2025-02-10 19:16:10|112049.9|112024.9|112047.2|112022.2|112049.9|112024.9|112047.2|112022.2|7
1739214980000|2025-02-10 19:16:20|112047|112022|112047.1|112022.1|112050.6|112025.6|112047|112022|11
1739214990000|2025-02-10 19:16:30|112047.2|112022.2|112046.1|112021.1|112047.3|112022.3|112046.1|112021.1|5
1739215000000|2025-02-10 19:16:40|112046.6|112021.6|112046.6|112021.6|112046.7|112021.7|112046.6|112021.6|3
1739215010000|2025-02-10 19:16:50|112046.7|112021.7|112048.5|112023.5|112048.5|112023.5|112046.6|112021.6|5
1739215020000|2025-02-10 19:17:00|112048.3|112023.3|112048.1|112023.1|112048.6|112023.6|112048.1|112023.1|6
1739215030000|2025-02-10 19:17:10|112047.8|112022.8|112048.1|112023.1|112048.1|112023.1|112047.8|112022.8|3
1739215040000|2025-02-10 19:17:20|112047.5|112022.5|112047.5|112022.5|112047.6|112022.6|112047.4|112022.4|4
1739215050000|2025-02-10 19:17:30|112048|112023|112047.8|112022.8|112050|112025|112047.8|112022.8|10
1739215060000|2025-02-10 19:17:40|112047.4|112022.4|112032.9|112007.9|112053.8|112028.8|112029.4|112004.4|27
1739215070000|2025-02-10 19:17:50|112035.9|112010.9|112033.9|112008.9|112039.4|112014.4|112029.8|112004.8|50
1739215080000|2025-02-10 19:18:00|112034.8|112009.8|112038.1|112013.1|112039|112014|112029.2|112004.2|52
1739215090000|2025-02-10 19:18:10|112039|112014|112038.4|112013.4|112039|112014|112036.8|112011.8|22
1739215100000|2025-02-10 19:18:20|112038.5|112013.5|112036.4|112011.4|112039.3|112014.3|112034.7|112009.7|37
1739215110000|2025-02-10 19:18:30|112037.2|112012.2|112036.1|112011.1|112038.4|112013.4|112032.1|112007.1|49
1739215120000|2025-02-10 19:18:40|112037.2|112012.2|112035.1|112010.1|112037.6|112012.6|112034.2|112009.2|34
1739215130000|2025-02-10 19:18:50|112035.7|112010.7|112038.2|112013.2|112039.9|112014.9|112035.1|112010.1|16
1739215140000|2025-02-10 19:19:00|112038.4|112013.4|112040.1|112015.1|112042.2|112017.2|112037.5|112012.5|30
1739215150000|2025-02-10 19:19:10|112038.9|112013.9|112047|112022|112048.1|112023.1|112038.9|112013.9|29
1739215160000|2025-02-10 19:19:20|112046.9|112021.9|112048.8|112023.8|112048.8|112023.8|112046.1|112021.1|6
1739215170000|2025-02-10 19:19:30|112049.2|112024.2|112049.3|112024.3|112049.3|112024.3|112048.6|112023.6|3
1739215180000|2025-02-10 19:19:40|112048.8|112023.8|112050.5|112025.5|112050.7|112025.7|112048.8|112023.8|8
1739215190000|2025-02-10 19:19:50|112050.7|112025.7|112051.9|112026.9|112051.9|112026.9|112050.7|112025.7|4
1739215200000|2025-02-10 19:20:00|112052.1|112027.1|112052.1|112027.1|112052.4|112027.4|112052.1|112027.1|5
1739215210000|2025-02-10 19:20:10|112051.7|112026.7|112051.6|112026.6|112051.7|112026.7|112051.6|112026.6|2
1739215230000|2025-02-10 19:20:30|112051.3|112026.3|112047.3|112022.3|112051.4|112026.4|112040.2|112015.2|18
1739215240000|2025-02-10 19:20:40|112047.6|112022.6|112048.6|112023.6|112048.6|112023.6|112047.5|112022.5|4
1739215260000|2025-02-10 19:21:00|112048.4|112023.4|112048.7|112023.7|112048.7|112023.7|112048.1|112023.1|6
1739215270000|2025-02-10 19:21:10|112048.5|112023.5|112048.7|112023.7|112048.7|112023.7|112048.5|112023.5|2
1739215280000|2025-02-10 19:21:20|112048.9|112023.9|112046|112021|112048.9|112023.9|112042.4|112017.4|15
1739215290000|2025-02-10 19:21:30|112045.4|112020.4|112039.4|112014.4|112045.4|112020.4|112038.2|112013.2|14
1739215300000|2025-02-10 19:21:40|112041.1|112016.1|112038.7|112013.7|112041.1|112016.1|112037.6|112012.6|9
1739215310000|2025-02-10 19:21:50|112039.4|112014.4|112050.9|112025.9|112050.9|112025.9|112039.4|112014.4|17
1739215320000|2025-02-10 19:22:00|112051.6|112026.6|112051.2|112026.2|112051.6|112026.6|112051.2|112026.2|5
1739215330000|2025-02-10 19:22:10|112051|112026|112050.4|112025.4|112051.2|112026.2|112050.3|112025.3|5
1739215340000|2025-02-10 19:22:20|112050.3|112025.3|112050|112025|112050.3|112025.3|112050|112025|2
1739215350000|2025-02-10 19:22:30|112049.9|112024.9|112049.9|112024.9|112050.6|112025.6|112049.6|112024.6|8
1739215360000|2025-02-10 19:22:40|112049.8|112024.8|112049.8|112024.8|112049.9|112024.9|112049.8|112024.8|3
1739215370000|2025-02-10 19:22:50|112049.7|112024.7|112054|112029|112055.3|112030.3|112049.6|112024.6|9
1739215380000|2025-02-10 19:23:00|112053.8|112028.8|112048.6|112023.6|112053.8|112028.8|112047.7|112022.7|10
1739215390000|2025-02-10 19:23:10|112048.5|112023.5|112047.8|112022.8|112048.5|112023.5|112047.7|112022.7|6
1739215400000|2025-02-10 19:23:20|112047.9|112022.9|112048.2|112023.2|112048.6|112023.6|112047.9|112022.9|4
1739215410000|2025-02-10 19:23:30|112049|112024|112048.9|112023.9|112050.8|112025.8|112047.3|112022.3|9
1739215420000|2025-02-10 19:23:40|112049.3|112024.3|112049.9|112024.9|112053.7|112028.7|112049.3|112024.3|11
1739215430000|2025-02-10 19:23:50|112050.2|112025.2|112049.2|112024.2|112050.8|112025.8|112049.2|112024.2|7
1739215440000|2025-02-10 19:24:00|112048.8|112023.8|112049.9|112024.9|112050.1|112025.1|112048.8|112023.8|5
1739215450000|2025-02-10 19:24:10|112054.7|112029.7|112071.5|112046.5|112071.5|112046.5|112054.7|112029.7|19
1739215460000|2025-02-10 19:24:20|112071.7|112046.7|112065.3|112040.3|112071.7|112046.7|112063.2|112038.2|20
1739215470000|2025-02-10 19:24:30|112065.4|112040.4|112063.1|112038.1|112065.4|112040.4|112062.4|112037.4|26
1739215480000|2025-02-10 19:24:40|112063.6|112038.6|112064.3|112039.3|112065.5|112040.5|112061|112036|38
1739215490000|2025-02-10 19:24:50|112064.8|112039.8|112065.1|112040.1|112065.7|112040.7|112061.5|112036.5|24
1739215500000|2025-02-10 19:25:00|112065.7|112040.7|112070|112045|112070|112045|112064.9|112039.9|17
1739215510000|2025-02-10 19:25:10|112069.8|112044.8|112068.3|112043.3|112069.8|112044.8|112066.9|112041.9|35
1739215520000|2025-02-10 19:25:20|112068.6|112043.6|112065.3|112040.3|112068.9|112043.9|112063.6|112038.6|29
1739215530000|2025-02-10 19:25:30|112064.8|112039.8|112059|112034|112064.8|112039.8|112058.6|112033.6|13
1739215540000|2025-02-10 19:25:40|112060.5|112035.5|112059.1|112034.1|112061|112036|112059.1|112034.1|8
1739215550000|2025-02-10 19:25:50|112059.6|112034.6|112067.8|112042.8|112067.8|112042.8|112059.6|112034.6|15
1739215560000|2025-02-10 19:26:00|112066.3|112041.3|112064.6|112039.6|112068.5|112043.5|112064.6|112039.6|24
1739215570000|2025-02-10 19:26:10|112065.8|112040.8|112065.3|112040.3|112066.7|112041.7|112064.1|112039.1|21
1739215580000|2025-02-10 19:26:20|112066.3|112041.3|112063.2|112038.2|112068.5|112043.5|112063.1|112038.1|28
1739215590000|2025-02-10 19:26:30|112064|112039|112064.9|112039.9|112066.3|112041.3|112063.8|112038.8|29
1739215600000|2025-02-10 19:26:40|112061.7|112036.7|112059.9|112034.9|112062.5|112037.5|112059.9|112034.9|9
1739215610000|2025-02-10 19:26:50|112059.8|112034.8|112062.6|112037.6|112065|112040|112059.6|112034.6|18
1739215620000|2025-02-10 19:27:00|112061.9|112036.9|112063.9|112038.9|112064|112039|112056.9|112031.9|22
1739215630000|2025-02-10 19:27:10|112063|112038|112063.7|112038.7|112066.4|112041.4|112063|112038|49
1739215640000|2025-02-10 19:27:20|112064.6|112039.6|112063.2|112038.2|112065.2|112040.2|112058.3|112033.3|46
1739215650000|2025-02-10 19:27:30|112063.5|112038.5|112063.2|112038.2|112064.7|112039.7|112061.5|112036.5|41
1739215660000|2025-02-10 19:27:40|112062.3|112037.3|112064|112039|112065.5|112040.5|112060.8|112035.8|14
1739215670000|2025-02-10 19:27:50|112063.4|112038.4|112058.9|112033.9|112063.4|112038.4|112057.4|112032.4|36
1739215680000|2025-02-10 19:28:00|112058.6|112033.6|112060|112035|112064.4|112039.4|112055.8|112030.8|35
1739215690000|2025-02-10 19:28:10|112059.4|112034.4|112050.5|112025.5|112061.1|112036.1|112050.5|112025.5|32
1739215700000|2025-02-10 19:28:20|112051.1|112026.1|112051.7|112026.7|112055.3|112030.3|112051.1|112026.1|8
1739215710000|2025-02-10 19:28:30|112051|112026|112050.2|112025.2|112051|112026|112050.2|112025.2|3
1739215720000|2025-02-10 19:28:40|112050.3|112025.3|112046.5|112021.5|112050.3|112025.3|112044.8|112019.8|27
1739215730000|2025-02-10 19:28:50|112045.6|112020.6|112050|112025|112050|112025|112043.9|112018.9|39
1739215740000|2025-02-10 19:29:00|112050.1|112025.1|112044|112019|112051.4|112026.4|112043.4|112018.4|18
1739215750000|2025-02-10 19:29:10|112045.5|112020.5|112044.9|112019.9|112045.9|112020.9|112043.1|112018.1|34
1739215760000|2025-02-10 19:29:20|112045.6|112020.6|112044.7|112019.7|112048.7|112023.7|112043.7|112018.7|44
1739215770000|2025-02-10 19:29:30|112043.9|112018.9|112044.4|112019.4|112046.4|112021.4|112043.8|112018.8|36
1739215780000|2025-02-10 19:29:40|112044.3|112019.3|112042.1|112017.1|112045|112020|112042.1|112017.1|18
1739215790000|2025-02-10 19:29:50|112042.2|112017.2|112044.6|112019.6|112047.4|112022.4|112042.2|112017.2|19
1739215800000|2025-02-10 19:30:00|112042.9|112017.9|112043.3|112018.3|112045.4|112020.4|112041.8|112016.8|28
1739215810000|2025-02-10 19:30:10|112043.4|112018.4|112039.4|112014.4|112045.3|112020.3|112039.4|112014.4|25
1739215820000|2025-02-10 19:30:20|112039.8|112014.8|112036.7|112011.7|112039.8|112014.8|112035.6|112010.6|24
1739215830000|2025-02-10 19:30:30|112036.5|112011.5|112038|112013|112039.9|112014.9|112035.9|112010.9|13
1739215840000|2025-02-10 19:30:40|112037.5|112012.5|112031|112006|112037.5|112012.5|112030.9|112005.9|39
1739215850000|2025-02-10 19:30:50|112032|112007|112028.5|112003.5|112039.2|112014.2|112028.5|112003.5|33
1739215860000|2025-02-10 19:31:00|112029.1|112004.1|112032.4|112007.4|112035.7|112010.7|112028.9|112003.9|37
1739215870000|2025-02-10 19:31:10|112033|112008|112034|112009|112035.2|112010.2|112031.2|112006.2|42
1739215880000|2025-02-10 19:31:20|112034.2|112009.2|112042|112017|112042.6|112017.6|112030.2|112005.2|47
1739215890000|2025-02-10 19:31:30|112040.4|112015.4|112042.6|112017.6|112045.9|112020.9|112038.9|112013.9|48
1739215900000|2025-02-10 19:31:40|112041.5|112016.5|112037.8|112012.8|112041.5|112016.5|112037|112012|16
1739215910000|2025-02-10 19:31:50|112037.1|112012.1|112040.1|112015.1|112040.3|112015.3|112036.5|112011.5|21
1739215920000|2025-02-10 19:32:00|112039|112014|112045.6|112020.6|112045.6|112020.6|112038.9|112013.9|15
1739215930000|2025-02-10 19:32:10|112044.5|112019.5|112043.4|112018.4|112046.3|112021.3|112042.3|112017.3|33
1739215940000|2025-02-10 19:32:20|112042.9|112017.9|112042.9|112017.9|112045.1|112020.1|112042.2|112017.2|18
1739215950000|2025-02-10 19:32:30|112042.2|112017.2|112041.3|112016.3|112044.6|112019.6|112037.1|112012.1|15
1739215960000|2025-02-10 19:32:40|112040.4|112015.4|112040.3|112015.3|112042.9|112017.9|112038.4|112013.4|26
1739215970000|2025-02-10 19:32:50|112040.8|112015.8|112045.6|112020.6|112048.2|112023.2|112039.9|112014.9|28
1739215980000|2025-02-10 19:33:00|112044.9|112019.9|112042.9|112017.9|112045.5|112020.5|112042.3|112017.3|35
1739215990000|2025-02-10 19:33:10|112042.6|112017.6|112032.2|112007.2|112043.3|112018.3|112028.7|112003.7|40
1739216000000|2025-02-10 19:33:20|112031.2|112006.2|112029.8|112004.8|112032.9|112007.9|112020.7|111995.7|51
1739216010000|2025-02-10 19:33:30|112029.6|112004.6|112035.9|112010.9|112036.7|112011.7|112028.7|112003.7|37
1739216020000|2025-02-10 19:33:40|112035.3|112010.3|112032.7|112007.7|112036.1|112011.1|112031.3|112006.3|27
1739216030000|2025-02-10 19:33:50|112033.4|112008.4|112033.3|112008.3|112034.7|112009.7|112032.5|112007.5|19
1739216040000|2025-02-10 19:34:00|112033.2|112008.2|112034|112009|112034|112009|112032|112007|15
1739216050000|2025-02-10 19:34:10|112034.1|112009.1|112034|112009|112034.6|112009.6|112033.2|112008.2|12
1739216060000|2025-02-10 19:34:20|112034.8|112009.8|112035.8|112010.8|112036.5|112011.5|112033.5|112008.5|28
1739216070000|2025-02-10 19:34:30|112036.4|112011.4|112040|112015|112040|112015|112034.4|112009.4|26
1739216080000|2025-02-10 19:34:40|112038.8|112013.8|112034.7|112009.7|112038.8|112013.8|112034.4|112009.4|18
1739216090000|2025-02-10 19:34:50|112034.8|112009.8|112035|112010|112035.3|112010.3|112033.5|112008.5|11
1739216100000|2025-02-10 19:35:00|112034.9|112009.9|112035.2|112010.2|112036|112011|112034.4|112009.4|21
1739216110000|2025-02-10 19:35:10|112035.8|112010.8|112035.2|112010.2|112035.8|112010.8|112034.1|112009.1|14
1739216120000|2025-02-10 19:35:20|112034.6|112009.6|112034.8|112009.8|112036|112011|112034.6|112009.6|14
1739216130000|2025-02-10 19:35:30|112035.6|112010.6|112035.8|112010.8|112035.8|112010.8|112034.2|112009.2|11
1739216140000|2025-02-10 19:35:40|112036|112011|112035.9|112010.9|112036|112011|112034.8|112009.8|5
1739216150000|2025-02-10 19:35:50|112036.7|112011.7|112034|112009|112037.7|112012.7|112033.3|112008.3|9
1739216160000|2025-02-10 19:36:00|112034.7|112009.7|112024.2|111999.2|112034.7|112009.7|112023.5|111998.5|24
1739216170000|2025-02-10 19:36:10|112023.9|111998.9|112022.9|111997.9|112023.9|111998.9|112022.8|111997.8|3
1739216180000|2025-02-10 19:36:20|112023.6|111998.6|112024.6|111999.6|112024.7|111999.7|112023.1|111998.1|7
1739216190000|2025-02-10 19:36:30|112025.2|112000.2|112021.4|111996.4|112026.2|112001.2|112020.9|111995.9|15
1739216200000|2025-02-10 19:36:40|112020.9|111995.9|112021.2|111996.2|112022.2|111997.2|112020.9|111995.9|5
1739216210000|2025-02-10 19:36:50|112020.6|111995.6|112012|111987|112020.6|111995.6|112011.2|111986.2|16
1739216220000|2025-02-10 19:37:00|112013|111988|112012.8|111987.8|112013|111988|112012.8|111987.8|2
1739216230000|2025-02-10 19:37:10|112013.1|111988.1|112014.2|111989.2|112014.6|111989.6|112012.3|111987.3|12
1739216240000|2025-02-10 19:37:20|112014.6|111989.6|112020.2|111995.2|112020.2|111995.2|112013|111988|33
1739216250000|2025-02-10 19:37:30|112019.5|111994.5|112020.3|111995.3|112020.3|111995.3|112017.6|111992.6|12
1739216260000|2025-02-10 19:37:40|112019.7|111994.7|112019.9|111994.9|112020.7|111995.7|112018.8|111993.8|20
1739216270000|2025-02-10 19:37:50|112019.2|111994.2|111996.1|111971.1|112019.2|111994.2|111992.7|111967.7|69
1739216280000|2025-02-10 19:38:00|111996|111971|111997.1|111972.1|112000.2|111975.2|111995.3|111970.3|58
1739216290000|2025-02-10 19:38:10|111998.3|111973.3|111987.5|111962.5|112002.9|111977.9|111987.4|111962.4|44
1739216300000|2025-02-10 19:38:20|111987.1|111962.1|111988.6|111963.6|111990|111965|111983.8|111958.8|39
1739216310000|2025-02-10 19:38:30|111987.7|111962.7|111984.7|111959.7|111992.9|111967.9|111981.9|111956.9|44
1739216320000|2025-02-10 19:38:40|111985.5|111960.5|111975.6|111950.6|111985.5|111960.5|111972|111947|33
1739216330000|2025-02-10 19:38:50|111975.4|111950.4|111981.8|111956.8|111981.8|111956.8|111973.5|111948.5|51
1739216340000|2025-02-10 19:39:00|111982.5|111957.5|111984.5|111959.5|111987.3|111962.3|111980.9|111955.9|36
1739216350000|2025-02-10 19:39:10|111985.2|111960.2|111982.2|111957.2|111985.2|111960.2|111978.5|111953.5|32
1739216360000|2025-02-10 19:39:20|111983|111958|111979.3|111954.3|111984.7|111959.7|111977.8|111952.8|38
1739216370000|2025-02-10 19:39:30|111978.6|111953.6|111984.3|111934.3|111985.1|111954.7|111970.8|111933.1|50
1739216380000|2025-02-10 19:39:40|111983.1|111933.1|111969.2|111944.2|111985.2|111945.8|111963|111933.1|53
1739216390000|2025-02-10 19:39:50|111968.4|111943.4|111967.1|111942.1|111970.2|111945.2|111963.7|111938.7|53
1739216400000|2025-02-10 19:40:00|111966.7|111941.7|111973.1|111948.1|111973.2|111948.2|111964.8|111939.8|36
1739216410000|2025-02-10 19:40:10|111973.2|111948.2|111973.4|111948.4|111992.3|111950.5|111970.8|111930.6|60
1739216420000|2025-02-10 19:40:20|111973.6|111948.6|111971.6|111946.6|111976.8|111951.8|111969.1|111944.1|45
1739216430000|2025-02-10 19:40:30|111972.7|111947.7|111972.3|111947.3|111974.2|111949.2|111970.9|111945.9|62
1739216440000|2025-02-10 19:40:40|111972.2|111947.2|111971.9|111946.9|111973.2|111948.2|111969.3|111944.3|68
1739216450000|2025-02-10 19:40:50|111970.3|111945.3|111978.3|111953.3|111978.6|111953.6|111970.3|111945.3|52
1739216460000|2025-02-10 19:41:00|111979.7|111954.7|111978.3|111953.3|111979.7|111954.7|111976.4|111951.4|25
1739216470000|2025-02-10 19:41:10|111978.4|111953.4|111977.8|111952.8|111978.9|111953.9|111973.2|111948.2|28
1739216480000|2025-02-10 19:41:20|111976.8|111951.8|111978.7|111953.7|111978.7|111953.7|111975.4|111950.4|25
1739216490000|2025-02-10 19:41:30|111979.2|111954.2|111976.4|111951.4|111979.7|111954.7|111975.1|111950.1|33
1739216500000|2025-02-10 19:41:40|111975.7|111950.7|111976|111951|111977.4|111952.4|111973.7|111948.7|35
1739216510000|2025-02-10 19:41:50|111976.5|111951.5|111977.5|111952.5|111978.4|111953.4|111975.8|111950.8|24
1739216520000|2025-02-10 19:42:00|111978|111953|111977.7|111952.7|111979.3|111954.3|111975.6|111950.6|29
1739216530000|2025-02-10 19:42:10|111978.2|111953.2|111978.4|111953.4|111978.8|111953.8|111976.3|111951.3|17
1739216540000|2025-02-10 19:42:20|111978.3|111953.3|111977.6|111952.6|111978.6|111953.6|111971.6|111946.6|27
1739216550000|2025-02-10 19:42:30|111978.2|111953.2|111978.2|111953.2|111980.6|111955.6|111976.6|111951.6|31
1739216560000|2025-02-10 19:42:40|111977.3|111952.3|111978.5|111953.5|111979.9|111954.9|111977|111952|21
1739216570000|2025-02-10 19:42:50|111977.7|111952.7|111977.8|111952.8|111978.5|111953.5|111977|111952|9
1739216580000|2025-02-10 19:43:00|111979|111954|111969.3|111944.3|111979|111954|111965.5|111940.5|28
1739216590000|2025-02-10 19:43:10|111969.7|111944.7|111974.2|111949.2|111974.2|111949.2|111969|111944|59
1739216600000|2025-02-10 19:43:20|111974.8|111949.8|111973.5|111948.5|111976.3|111951.3|111972.6|111947.6|39
1739216610000|2025-02-10 19:43:30|111973.9|111948.9|111974.7|111949.7|111975.4|111950.4|111971.7|111946.7|48
1739216620000|2025-02-10 19:43:40|111975.4|111950.4|111976.4|111951.4|111976.4|111951.4|111972.2|111947.2|51
1739216630000|2025-02-10 19:43:50|111976.8|111951.8|111976|111951|111978.9|111953.9|111975.7|111950.7|16
1739216640000|2025-02-10 19:44:00|111976.5|111951.5|111979.9|111954.9|111980.3|111955.3|111976.1|111951.1|20
1739216650000|2025-02-10 19:44:10|111980|111955|111978.6|111953.6|111981.7|111956.7|111978.6|111953.6|10
1739216660000|2025-02-10 19:44:20|111977.9|111952.9|111987.5|111962.5|111987.5|111962.5|111977.4|111952.4|13
1739216670000|2025-02-10 19:44:30|111988.5|111963.5|111992.8|111967.8|111992.8|111967.8|111988|111963|13
1739216680000|2025-02-10 19:44:40|111992|111967|111992|111967|111992|111967|111990.4|111965.4|7
1739216690000|2025-02-10 19:44:50|111991.3|111966.3|111985.5|111960.5|111992.3|111967.3|111985|111960|18
1739216700000|2025-02-10 19:45:00|111985.9|111960.9|111986.9|111961.9|111988.8|111963.8|111985.1|111960.1|26
1739216710000|2025-02-10 19:45:10|111987.6|111962.6|111986.2|111961.2|111988|111963|111985.6|111960.6|10
1739216720000|2025-02-10 19:45:20|111987.1|111962.1|111987.3|111962.3|111988.3|111963.3|111985.6|111960.6|14
1739216730000|2025-02-10 19:45:30|111987.8|111962.8|111985.2|111960.2|111987.8|111962.8|111980.9|111955.9|10
1739216740000|2025-02-10 19:45:40|111984.5|111959.5|111983.5|111958.5|111985.1|111960.1|111982.6|111957.6|10
1739216750000|2025-02-10 19:45:50|111983.7|111958.7|111983.8|111958.8|111984.5|111959.5|111982.5|111957.5|10
1739216760000|2025-02-10 19:46:00|111983.6|111958.6|111985.3|111960.3|111986.9|111961.9|111983.6|111958.6|10
1739216770000|2025-02-10 19:46:10|111985|111960|111988|111963|111988|111963|111985|111960|16
1739216780000|2025-02-10 19:46:20|111987.9|111962.9|111990.6|111965.6|111991.4|111966.4|111986.2|111961.2|14
1739216790000|2025-02-10 19:46:30|111990.7|111965.7|111991|111966|111996.1|111971.1|111989.4|111964.4|16
1739216800000|2025-02-10 19:46:40|111991.3|111966.3|111993.4|111968.4|111996.7|111971.7|111991.1|111966.1|8
1739216810000|2025-02-10 19:46:50|111993.3|111968.3|111991.5|111966.5|111994.4|111969.4|111990.6|111965.6|16
1739216820000|2025-02-10 19:47:00|111991.4|111966.4|111990.8|111965.8|111995.2|111970.2|111989.7|111964.7|23
1739216830000|2025-02-10 19:47:10|111991.2|111966.2|111990.7|111965.7|111991.4|111966.4|111990.7|111965.7|4
1739216840000|2025-02-10 19:47:20|111993.2|111968.2|111992.9|111967.9|111994.5|111969.5|111992.2|111967.2|9
1739216850000|2025-02-10 19:47:30|111992.1|111967.1|111990.7|111965.7|111992.4|111967.4|111990.7|111965.7|4
1739216860000|2025-02-10 19:47:40|111991.5|111966.5|111991.4|111966.4|111991.6|111966.6|111991.4|111966.4|3
1739216870000|2025-02-10 19:47:50|111991.3|111966.3|111992|111967|111992|111967|111991.3|111966.3|4
1739216880000|2025-02-10 19:48:00|111991.2|111966.2|111991.4|111966.4|111991.6|111966.6|111990.2|111965.2|6
1739216890000|2025-02-10 19:48:10|111991.5|111966.5|111991.5|111966.5|111991.5|111966.5|111991.5|111966.5|1
1739216900000|2025-02-10 19:48:20|111992|111967|111991.9|111966.9|111992.1|111967.1|111991.9|111966.9|3
1739216910000|2025-02-10 19:48:30|111990.6|111965.6|111988.9|111963.9|111990.6|111965.6|111988.9|111963.9|5
1739216930000|2025-02-10 19:48:50|111989.2|111964.2|111991.2|111966.2|111991.2|111966.2|111989|111964|4
1739216940000|2025-02-10 19:49:00|111991.4|111966.4|111991.3|111966.3|111991.4|111966.4|111991.3|111966.3|2
1739216950000|2025-02-10 19:49:10|111991.9|111966.9|111990|111965|111992.8|111967.8|111988.8|111963.8|19
1739216960000|2025-02-10 19:49:20|111988.9|111963.9|111993.1|111968.1|111993.1|111968.1|111988.9|111963.9|15
1739216970000|2025-02-10 19:49:30|111993.7|111968.7|112011.8|111986.8|112012.6|111987.6|111993.4|111968.4|26
1739216980000|2025-02-10 19:49:40|112011.2|111986.2|112011.1|111986.1|112012.9|111987.9|112010.1|111985.1|31
1739216990000|2025-02-10 19:49:50|112010.4|111985.4|112013.2|111988.2|112014.8|111989.8|112009.8|111984.8|41
1739217000000|2025-02-10 19:50:00|112013|111988|112013.2|111988.2|112017.2|111992.2|112011.4|111986.4|36
1739217010000|2025-02-10 19:50:10|112012.5|111987.5|112008.1|111983.1|112013.6|111988.6|112005.8|111980.8|44
1739217020000|2025-02-10 19:50:20|112008.5|111983.5|112008.3|111983.3|112008.5|111983.5|112005.8|111980.8|12
1739217030000|2025-02-10 19:50:30|112008.5|111983.5|112006.5|111981.5|112009|111984|112005.9|111980.9|8
1739217040000|2025-02-10 19:50:40|112005.2|111980.2|112010.6|111985.6|112011.1|111986.1|112004.9|111979.9|26
1739217050000|2025-02-10 19:50:50|112010.1|111985.1|112011.5|111986.5|112011.5|111986.5|112009.3|111984.3|18
1739217060000|2025-02-10 19:51:00|112012.1|111987.1|112011.7|111986.7|112012.3|111987.3|112009.9|111984.9|25
1739217070000|2025-02-10 19:51:10|112011.8|111986.8|112011.8|111986.8|112012.2|111987.2|112010.9|111985.9|13
1739217080000|2025-02-10 19:51:20|112011.5|111986.5|112013.5|111988.5|112016.8|111991.8|112010.9|111985.9|26
1739217090000|2025-02-10 19:51:30|112013.6|111988.6|112007.5|111982.5|112020.5|111995.5|112007.5|111982.5|30
1739217100000|2025-02-10 19:51:40|112008.2|111983.2|112010.1|111985.1|112011.5|111986.5|112007.1|111982.1|26
1739217110000|2025-02-10 19:51:50|112010.4|111985.4|112011.8|111986.8|112012.4|111987.4|112009.4|111984.4|7
1739217120000|2025-02-10 19:52:00|112012.2|111987.2|112011.5|111986.5|112013.2|111988.2|112010.3|111985.3|15
1739217130000|2025-02-10 19:52:10|112012|111987|112011.8|111986.8|112012.1|111987.1|112011.5|111986.5|7
1739217140000|2025-02-10 19:52:20|112012.5|111987.5|112004.7|111979.7|112012.8|111987.8|112002.3|111977.3|22
1739217150000|2025-02-10 19:52:30|112004.9|111979.9|112003.4|111978.4|112006.2|111981.2|112001|111976|21
1739217160000|2025-02-10 19:52:40|112003.3|111978.3|112005.2|111980.2|112007.1|111982.1|112003.3|111978.3|21
1739217170000|2025-02-10 19:52:50|112005.4|111980.4|112005.8|111980.8|112007.9|111982.9|112004|111979|35
1739217180000|2025-02-10 19:53:00|112006.6|111981.6|112008.8|111983.8|112010.5|111985.5|112005.4|111980.4|39
1739217190000|2025-02-10 19:53:10|112008.2|111983.2|112006.1|111981.1|112009.2|111984.2|112006.1|111981.1|18
1739217200000|2025-02-10 19:53:20|112005.4|111980.4|112005|111980|112007.2|111982.2|112003.7|111978.7|21
1739217210000|2025-02-10 19:53:30|112005.2|111980.2|112003.5|111978.5|112005.2|111980.2|112000.3|111975.3|25
1739217220000|2025-02-10 19:53:40|112002.5|111977.5|112007.7|111982.7|112008.5|111983.5|112001.5|111976.5|38
1739217230000|2025-02-10 19:53:50|112007.6|111982.6|112006.6|111981.6|112008.3|111983.3|112002.8|111977.8|41
1739217240000|2025-02-10 19:54:00|112007.1|111982.1|112004.1|111979.1|112008.2|111983.2|112002.9|111977.9|33
1739217250000|2025-02-10 19:54:10|112004.8|111979.8|112002.6|111977.6|112005.1|111980.1|112001.6|111976.6|30
1739217260000|2025-02-10 19:54:20|112001.6|111976.6|112001.5|111976.5|112003|111978|111999.9|111974.9|16
1739217270000|2025-02-10 19:54:30|112000.5|111975.5|112002.4|111977.4|112002.4|111977.4|111997.9|111972.9|15
1739217280000|2025-02-10 19:54:40|112001.6|111976.6|112003.3|111978.3|112005.3|111980.3|112001.3|111976.3|29
1739217290000|2025-02-10 19:54:50|112003|111978|112002|111977|112003|111978|112000.6|111975.6|19
1739217300000|2025-02-10 19:55:00|112001|111976|112002.6|111977.6|112003.4|111978.4|112000.7|111975.7|29
1739217310000|2025-02-10 19:55:10|112002.1|111977.1|112001.7|111976.7|112002.8|111977.8|111999.5|111974.5|25
1739217320000|2025-02-10 19:55:20|112000.7|111975.7|112001.7|111976.7|112001.8|111976.8|112000.5|111975.5|11
1739217330000|2025-02-10 19:55:30|112000.7|111975.7|112008.4|111983.4|112009.8|111984.8|112000.7|111975.7|28
1739217340000|2025-02-10 19:55:40|112009.2|111984.2|112009.1|111984.1|112009.5|111984.5|112007.3|111982.3|37
1739217350000|2025-02-10 19:55:50|112007.5|111982.5|112010.5|111985.5|112010.5|111985.5|112003.2|111978.2|36
1739217360000|2025-02-10 19:56:00|112010.6|111985.6|112011|111986|112014.3|111989.3|112008.3|111983.3|20
1739217370000|2025-02-10 19:56:10|112011.7|111986.7|112014.2|111989.2|112018.5|111993.5|112011.6|111986.6|29
1739217380000|2025-02-10 19:56:20|112013.8|111988.8|112011.8|111986.8|112014|111989|112009.9|111984.9|8
1739217390000|2025-02-10 19:56:30|112010.3|111985.3|112013.2|111988.2|112013.7|111988.7|112010.3|111985.3|13
1739217400000|2025-02-10 19:56:40|112011.7|111986.7|112007|111982|112012.5|111987.5|112007|111982|13
1739217410000|2025-02-10 19:56:50|112007.1|111982.1|112011.4|111986.4|112012.4|111987.4|112006.1|111981.1|22
1739217420000|2025-02-10 19:57:00|112011.5|111986.5|112005|111980|112011.5|111986.5|112004.3|111979.3|25
1739217430000|2025-02-10 19:57:10|112004.9|111979.9|112000.5|111975.5|112005.5|111980.5|112000.5|111975.5|12
1739217440000|2025-02-10 19:57:20|112000.1|111975.1|112001.8|111976.8|112001.8|111976.8|112000.1|111975.1|22
1739217450000|2025-02-10 19:57:30|112000.4|111975.4|112003.9|111978.9|112004.5|111979.5|111999.7|111974.7|34
1739217460000|2025-02-10 19:57:40|112003.5|111978.5|112003.4|111978.4|112004.7|111979.7|112002.7|111977.7|38
1739217470000|2025-02-10 19:57:50|112003.2|111978.2|112001.6|111976.6|112004.1|111979.1|112001.1|111976.1|23
1739217480000|2025-02-10 19:58:00|111999.6|111974.6|111996.9|111971.9|112000.9|111975.9|111996.9|111971.9|26
1739217490000|2025-02-10 19:58:10|111996.4|111971.4|111997.7|111972.7|112010.7|111977.3|111994|111959.7|27
1739217500000|2025-02-10 19:58:20|111997.1|111972.1|112003.9|111978.9|112005.1|111980.1|111996.9|111971.9|25
1739217510000|2025-02-10 19:58:30|112004.1|111979.1|112007.2|111982.2|112007.2|111982.2|112003.9|111978.9|12
1739217520000|2025-02-10 19:58:40|112009.5|111984.5|112006.1|111981.1|112010.9|111985.9|112006.1|111981.1|18
1739217530000|2025-02-10 19:58:50|112005.6|111980.6|112007.1|111982.1|112007.3|111982.3|112002.9|111977.9|11
1739217540000|2025-02-10 19:59:00|112007.6|111982.6|112002.9|111977.9|112016.1|111991.1|112002.9|111977.9|32
1739217550000|2025-02-10 19:59:10|112000.7|111975.7|112000.6|111975.6|112015|111990|111996.7|111971.7|41
1739217560000|2025-02-10 19:59:20|112001.3|111976.3|111998.1|111973.1|112001.3|111976.3|111996.8|111971.8|29
1739217570000|2025-02-10 19:59:30|111997.4|111972.4|111985.5|111960.5|111999.8|111974.8|111984|111959|25
1739217580000|2025-02-10 19:59:40|111984.5|111959.5|111998.5|111973.5|111999.9|111974.9|111984.5|111959.5|24
1739217590000|2025-02-10 19:59:50|111999.1|111974.1|111999.4|111974.4|112000.1|111975.1|111998.8|111973.8|9
1739217600000|2025-02-10 20:00:00|112000.9|111975.9|111999.9|111974.9|112004|111979|111999.9|111974.9|14
1739217610000|2025-02-10 20:00:10|112000.9|111975.9|112000.3|111975.3|112001.5|111976.5|111998.4|111973.4|13
1739217620000|2025-02-10 20:00:20|112001.9|111976.9|111999.3|111974.3|112001.9|111976.9|111998.6|111973.6|7
1739217630000|2025-02-10 20:00:30|111998.3|111973.3|111991.1|111966.1|111998.3|111973.3|111991.1|111966.1|12
1739217640000|2025-02-10 20:00:40|111992.4|111967.4|111991.1|111966.1|111995.8|111970.8|111991.1|111966.1|13
1739217650000|2025-02-10 20:00:50|111993.2|111968.2|111989.1|111964.1|111993.2|111968.2|111989.1|111964.1|8
1739217660000|2025-02-10 20:01:00|111988.4|111963.4|111992.5|111967.5|111994.9|111969.9|111988.4|111963.4|12
1739217670000|2025-02-10 20:01:10|111992.2|111967.2|111992.4|111967.4|111992.4|111967.4|111992.2|111967.2|2
1739217680000|2025-02-10 20:01:20|111992.5|111967.5|111993.5|111968.5|111993.5|111968.5|111992.2|111967.2|4
1739217690000|2025-02-10 20:01:30|111993.4|111968.4|111987.4|111962.4|111993.4|111968.4|111986|111961|10
1739217700000|2025-02-10 20:01:40|111987.6|111962.6|111985.4|111960.4|111987.6|111962.6|111985.2|111960.2|10
1739217710000|2025-02-10 20:01:50|111986.9|111961.9|111994.3|111969.3|111995.8|111970.8|111985.8|111960.8|26
1739217720000|2025-02-10 20:02:00|111993|111968|111993.3|111968.3|111994.7|111969.7|111991.5|111966.5|14
1739217730000|2025-02-10 20:02:10|111995|111970|112002|111977|112002.3|111977.3|111995|111970|12
1739217740000|2025-02-10 20:02:20|112001.4|111976.4|112007.5|111982.5|112008.7|111983.7|112001.4|111976.4|21
1739217750000|2025-02-10 20:02:30|112008.2|111983.2|112012.1|111987.1|112013.2|111988.2|112008.2|111983.2|19
1739217760000|2025-02-10 20:02:40|112011|111986|112011.4|111986.4|112011.6|111986.6|112010.1|111985.1|12
1739217770000|2025-02-10 20:02:50|112011.8|111986.8|112013|111988|112014.2|111989.2|112011.8|111986.8|6
1739217780000|2025-02-10 20:03:00|112013.3|111988.3|112015.8|111990.8|112015.8|111990.8|112010.6|111985.6|16
1739217790000|2025-02-10 20:03:10|112015.9|111990.9|112014|111989|112015.9|111990.9|112014|111989|3
1739217800000|2025-02-10 20:03:20|112013.3|111988.3|112015.1|111990.1|112016.2|111991.2|112013.3|111988.3|12
1739217810000|2025-02-10 20:03:30|112015|111990|112013.7|111988.7|112015|111990|112013.7|111988.7|3
1739217820000|2025-02-10 20:03:40|112014.4|111989.4|112013.5|111988.5|112014.4|111989.4|112013.5|111988.5|5
1739217830000|2025-02-10 20:03:50|112012.7|111987.7|112011.5|111986.5|112013.5|111988.5|112011.5|111986.5|12
1739217840000|2025-02-10 20:04:00|112011.1|111986.1|112010.7|111985.7|112011.1|111986.1|112010.7|111985.7|4
1739217850000|2025-02-10 20:04:10|112010.8|111985.8|112011.6|111986.6|112013.7|111988.7|112010.7|111985.7|5
1739217860000|2025-02-10 20:04:20|112010.5|111985.5|112009.2|111984.2|112011.5|111986.5|112008.7|111983.7|10
1739217870000|2025-02-10 20:04:30|112007.5|111982.5|112009.2|111984.2|112009.2|111984.2|112007.5|111982.5|2
1739217880000|2025-02-10 20:04:40|112010.5|111985.5|112009.9|111984.9|112010.5|111985.5|112009.4|111984.4|3
1739217890000|2025-02-10 20:04:50|112010.9|111985.9|112010.8|111985.8|112011.2|111986.2|112010.4|111985.4|5
1739217900000|2025-02-10 20:05:00|112010.6|111985.6|112009.8|111984.8|112011.1|111986.1|112009.5|111984.5|9
1739217910000|2025-02-10 20:05:10|112009.9|111984.9|112010.6|111985.6|112010.6|111985.6|112009.9|111984.9|3
1739217920000|2025-02-10 20:05:20|112010.4|111985.4|112010.4|111985.4|112010.4|111985.4|112010.4|111985.4|1
1739217930000|2025-02-10 20:05:30|112010.1|111985.1|112010.1|111985.1|112010.1|111985.1|112010.1|111985.1|1
1739217940000|2025-02-10 20:05:40|112010|111985|112009.4|111984.4|112010|111985|112009.4|111984.4|2
1739217950000|2025-02-10 20:05:50|112010.4|111985.4|112010.4|111985.4|112010.4|111985.4|112010.4|111985.4|1
1739217970000|2025-02-10 20:06:10|112009.3|111984.3|112006.5|111981.5|112009.3|111984.3|112004.8|111979.8|7
1739217980000|2025-02-10 20:06:20|112006.4|111981.4|112006.4|111981.4|112006.4|111981.4|112006.3|111981.3|3
1739217990000|2025-02-10 20:06:30|112006.5|111981.5|112006.5|111981.5|112006.5|111981.5|112006.4|111981.4|3
1739218000000|2025-02-10 20:06:40|112007|111982|112008.8|111983.8|112009.9|111984.9|112007|111982|11
1739218010000|2025-02-10 20:06:50|112009.8|111984.8|112009.9|111984.9|112009.9|111984.9|112009.8|111984.8|2
1739218020000|2025-02-10 20:07:00|112008.7|111983.7|112009.7|111984.7|112009.7|111984.7|112008.7|111983.7|2
1739218040000|2025-02-10 20:07:20|112009.6|111984.6|112009.6|111984.6|112009.6|111984.6|112009.6|111984.6|1
1739218050000|2025-02-10 20:07:30|112009.7|111984.7|112009.3|111984.3|112009.7|111984.7|112009.3|111984.3|2
1739218060000|2025-02-10 20:07:40|112008.7|111983.7|112008.7|111983.7|112008.7|111983.7|112008.4|111983.4|5
1739218070000|2025-02-10 20:07:50|112009.2|111984.2|112009.9|111984.9|112009.9|111984.9|112009.2|111984.2|2
1739218080000|2025-02-10 20:08:00|112009.8|111984.8|112009.8|111984.8|112009.8|111984.8|112009.8|111984.8|1
1739218090000|2025-02-10 20:08:10|112010.5|111985.5|112010.5|111985.5|112010.5|111985.5|112010.5|111985.5|1
1739218100000|2025-02-10 20:08:20|112010.2|111985.2|112008.7|111983.7|112010.2|111985.2|112008.4|111983.4|6
1739218110000|2025-02-10 20:08:30|112008.6|111983.6|112008.7|111983.7|112008.7|111983.7|112008.6|111983.6|2
1739218120000|2025-02-10 20:08:40|112008.9|111983.9|112011.8|111986.8|112012.9|111987.9|112008.9|111983.9|8
1739218130000|2025-02-10 20:08:50|112011.5|111986.5|112011.3|111986.3|112011.5|111986.5|112011.3|111986.3|2
1739218140000|2025-02-10 20:09:00|112011.4|111986.4|112008.4|111983.4|112011.8|111986.8|112008.3|111983.3|7
1739218150000|2025-02-10 20:09:10|112007.8|111982.8|112008.2|111983.2|112008.2|111983.2|112007.8|111982.8|3
1739218160000|2025-02-10 20:09:20|112009.2|111984.2|112009.2|111984.2|112009.2|111984.2|112009.2|111984.2|1
1739218170000|2025-02-10 20:09:30|112009.1|111984.1|112009.2|111984.2|112009.2|111984.2|112009.1|111984.1|2
1739218190000|2025-02-10 20:09:50|112009.3|111984.3|112009.7|111984.7|112009.7|111984.7|112009.2|111984.2|3
1739218200000|2025-02-10 20:10:00|112009.6|111984.6|112009.9|111984.9|112011.9|111986.9|112009.5|111984.5|8
1739218210000|2025-02-10 20:10:10|112009.8|111984.8|112010|111985|112010|111985|112009.8|111984.8|3
1739218220000|2025-02-10 20:10:20|112009.9|111984.9|112009.2|111984.2|112009.9|111984.9|112009.2|111984.2|2
1739218230000|2025-02-10 20:10:30|112009|111984|112009.1|111984.1|112009.1|111984.1|112006.6|111981.6|4
1739218240000|2025-02-10 20:10:40|112009|111984|112013.2|111988.2|112014.5|111989.5|112009|111984|9
1739218250000|2025-02-10 20:10:50|112013.7|111988.7|112014.2|111989.2|112014.2|111989.2|112013.7|111988.7|5
1739218260000|2025-02-10 20:11:00|112014.8|111989.8|112014.9|111989.9|112019.6|111994.6|112014.5|111989.5|14
1739218270000|2025-02-10 20:11:10|112014.8|111989.8|112014.6|111989.6|112014.8|111989.8|112014.6|111989.6|2
1739218290000|2025-02-10 20:11:30|112015.1|111990.1|112014.8|111989.8|112015.1|111990.1|112014.8|111989.8|3
1739218300000|2025-02-10 20:11:40|112016.2|111991.2|112017.5|111992.5|112018.5|111993.5|112016.2|111991.2|4
1739218310000|2025-02-10 20:11:50|112016.9|111991.9|112017.6|111992.6|112019|111994|112016.7|111991.7|8
1739218320000|2025-02-10 20:12:00|112016.6|111991.6|112013.5|111988.5|112016.6|111991.6|112013.3|111988.3|5
1739218330000|2025-02-10 20:12:10|112014|111989|112014|111989|112014.1|111989.1|112014|111989|3
1739218340000|2025-02-10 20:12:20|112013.1|111988.1|112013.1|111988.1|112013.1|111988.1|112013.1|111988.1|1
1739218350000|2025-02-10 20:12:30|112013.2|111988.2|112016.3|111991.3|112016.7|111991.7|112013.2|111988.2|6
1739218360000|2025-02-10 20:12:40|112016.2|111991.2|112016.6|111991.6|112016.6|111991.6|112016.2|111991.2|2
1739218370000|2025-02-10 20:12:50|112017.4|111992.4|112018.9|111993.9|112018.9|111993.9|112015.1|111990.1|13
1739218390000|2025-02-10 20:13:10|112018.8|111993.8|112018|111993|112018.8|111993.8|112014.7|111989.7|6
1739218400000|2025-02-10 20:13:20|112017|111992|112028.8|112003.8|112031.9|112006.9|112016.4|111991.4|17
1739218410000|2025-02-10 20:13:30|112028.5|112003.5|112029|112004|112029.2|112004.2|112028.5|112003.5|5
1739218420000|2025-02-10 20:13:40|112029.1|112004.1|112027.4|112002.4|112030.4|112005.4|112027.4|112002.4|7
1739218430000|2025-02-10 20:13:50|112026.3|112001.3|112019.8|111994.8|112026.3|112001.3|112019.8|111994.8|7
1739218440000|2025-02-10 20:14:00|112019.9|111994.9|112017.7|111992.7|112020|111995|112017.4|111992.4|7
1739218450000|2025-02-10 20:14:10|112018.1|111993.1|112017.4|111992.4|112018.4|111993.4|112017.4|111992.4|3
1739218460000|2025-02-10 20:14:20|112017.6|111992.6|112026.3|112001.3|112027.9|112002.9|112017|111992|7
1739218470000|2025-02-10 20:14:30|112025.7|112000.7|112016.3|111991.3|112025.7|112000.7|112015.4|111990.4|9
1739218480000|2025-02-10 20:14:40|112016.6|111991.6|112017.7|111992.7|112017.7|111992.7|112016.6|111991.6|3
1739218490000|2025-02-10 20:14:50|112016.6|111991.6|112016|111991|112017.5|111992.5|112016|111991|6
1739218500000|2025-02-10 20:15:00|112015.8|111990.8|112011.2|111986.2|112015.8|111990.8|112011.2|111986.2|7
1739218510000|2025-02-10 20:15:10|112010.2|111985.2|112012|111987|112015.6|111990.6|112010.2|111985.2|6
1739218520000|2025-02-10 20:15:20|112012.1|111987.1|112014.1|111989.1|112015.3|111990.3|112012.1|111987.1|12
1739218530000|2025-02-10 20:15:30|112014.2|111989.2|112014.3|111989.3|112014.3|111989.3|112014.2|111989.2|2
1739218540000|2025-02-10 20:15:40|112013|111988|112013|111988|112013|111988|112013|111988|1
1739218550000|2025-02-10 20:15:50|112013.6|111988.6|112015.5|111990.5|112016.6|111991.6|112013.6|111988.6|10
1739218560000|2025-02-10 20:16:00|112015.6|111990.6|112015.6|111990.6|112015.6|111990.6|112015.5|111990.5|3
1739218570000|2025-02-10 20:16:10|112016.6|111991.6|112021|111996|112024.1|111999.1|112016.6|111991.6|15
1739218580000|2025-02-10 20:16:20|112021.7|111996.7|112021.6|111996.6|112023.6|111998.6|112021.6|111996.6|9
1739218590000|2025-02-10 20:16:30|112021|111996|112020.9|111995.9|112021.3|111996.3|112020.2|111995.2|9
1739218600000|2025-02-10 20:16:40|112021.7|111996.7|112020.1|111995.1|112021.7|111996.7|112019.6|111994.6|6
1739218610000|2025-02-10 20:16:50|112020.6|111995.6|112021.6|111996.6|112023.1|111998.1|112019.7|111994.7|19
1739218620000|2025-02-10 20:17:00|112021.7|111996.7|112021|111996|112021.7|111996.7|112021|111996|5
1739218630000|2025-02-10 20:17:10|112021.1|111996.1|112019.9|111994.9|112021.5|111996.5|112019.1|111994.1|7
1739218640000|2025-02-10 20:17:20|112019.3|111994.3|112019.7|111994.7|112019.7|111994.7|112018.8|111993.8|8
1739218650000|2025-02-10 20:17:30|112019|111994|112019|111994|112019|111994|112019|111994|1
1739218660000|2025-02-10 20:17:40|112017.5|111992.5|112017.5|111992.5|112017.6|111992.6|112017.5|111992.5|3
1739218670000|2025-02-10 20:17:50|112017.3|111992.3|112022.7|111997.7|112022.7|111997.7|112017.3|111992.3|9
1739218680000|2025-02-10 20:18:00|112021.9|111996.9|112028.4|112003.4|112029.4|112004.4|112021.9|111996.9|23
1739218690000|2025-02-10 20:18:10|112028.5|112003.5|112032.2|112007.2|112032.2|112007.2|112028.3|112003.3|7
1739218700000|2025-02-10 20:18:20|112031.6|112006.6|112030.1|112005.1|112031.6|112006.6|112026.8|112001.8|9
1739218710000|2025-02-10 20:18:30|112031.3|112006.3|112031.7|112006.7|112033.9|112008.9|112029.6|112004.6|18
1739218720000|2025-02-10 20:18:40|112031.8|112006.8|112031.7|112006.7|112031.8|112006.8|112031.5|112006.5|4
1739218730000|2025-02-10 20:18:50|112031.9|112006.9|112031.7|112006.7|112031.9|112006.9|112031.7|112006.7|2
1739218740000|2025-02-10 20:19:00|112033.1|112008.1|112033.2|112008.2|112034.1|112009.1|112033.1|112008.1|5
1739218750000|2025-02-10 20:19:10|112032.8|112007.8|112035.1|112010.1|112037.9|112012.9|112032.8|112007.8|13
1739218760000|2025-02-10 20:19:20|112035|112010|112036.8|112011.8|112038.1|112013.1|112034.3|112009.3|15
1739218770000|2025-02-10 20:19:30|112035.8|112010.8|112033.8|112008.8|112035.8|112010.8|112033.4|112008.4|6
1739218780000|2025-02-10 20:19:40|112033.9|112008.9|112036.9|112011.9|112038.2|112013.2|112033.9|112008.9|11
1739218790000|2025-02-10 20:19:50|112036|112011|112032.3|112007.3|112036.5|112011.5|112032.1|112007.1|13
1739218800000|2025-02-10 20:20:00|112033.2|112008.2|112035.4|112010.4|112037.1|112012.1|112033.2|112008.2|15
1739218810000|2025-02-10 20:20:10|112035.2|112010.2|112033.4|112008.4|112035.3|112010.3|112033.2|112008.2|6
1739218820000|2025-02-10 20:20:20|112033.5|112008.5|112033.3|112008.3|112034.1|112009.1|112033.3|112008.3|4
1739218830000|2025-02-10 20:20:30|112033.4|112008.4|112033.2|112008.2|112033.6|112008.6|112033.2|112008.2|3
1739218840000|2025-02-10 20:20:40|112033.4|112008.4|112034.8|112009.8|112034.8|112009.8|112033.4|112008.4|3
1739218850000|2025-02-10 20:20:50|112034.9|112009.9|112034.2|112009.2|112036.8|112011.8|112034.2|112009.2|17
1739218860000|2025-02-10 20:21:00|112034.1|112009.1|112034.6|112009.6|112037|112012|112034.1|112009.1|15
1739218870000|2025-02-10 20:21:10|112035.4|112010.4|112034|112009|112035.4|112010.4|112034|112009|5
1739218880000|2025-02-10 20:21:20|112036|112011|112032.3|112007.3|112036|112011|112031.9|112006.9|6
1739218890000|2025-02-10 20:21:30|112032.4|112007.4|112027.1|112002.1|112032.4|112007.4|112027.1|112002.1|6
1739218900000|2025-02-10 20:21:40|112027|112002|112026.9|112001.9|112027|112002|112026.9|112001.9|2
1739218910000|2025-02-10 20:21:50|112025.8|112000.8|112026.3|112001.3|112026.3|112001.3|112025.8|112000.8|3
1739218930000|2025-02-10 20:22:10|112026.7|112001.7|112026.7|112001.7|112026.7|112001.7|112026.7|112001.7|1
1739218940000|2025-02-10 20:22:20|112027.9|112002.9|112027.9|112002.9|112027.9|112002.9|112027.9|112002.9|1
1739218950000|2025-02-10 20:22:30|112027.7|112002.7|112031.4|112006.4|112032|112007|112027.7|112002.7|9
1739218960000|2025-02-10 20:22:40|112031.9|112006.9|112032|112007|112032|112007|112031.9|112006.9|2
1739218970000|2025-02-10 20:22:50|112032.1|112007.1|112036.7|112011.7|112040.9|112015.9|112032.1|112007.1|19
1739218980000|2025-02-10 20:23:00|112037.9|112012.9|112041.9|112016.9|112043|112018|112037.9|112012.9|11
1739218990000|2025-02-10 20:23:10|112041.7|112016.7|112039.1|112014.1|112041.7|112016.7|112039.1|112014.1|10
1739219000000|2025-02-10 20:23:20|112039.4|112014.4|112036.9|112011.9|112039.5|112014.5|112035.3|112010.3|8
1739219010000|2025-02-10 20:23:30|112037.3|112012.3|112037.1|112012.1|112037.3|112012.3|112037|112012|3
1739219020000|2025-02-10 20:23:40|112037|112012|112037|112012|112037|112012|112037|112012|1
1739219030000|2025-02-10 20:23:50|112036.3|112011.3|112036.8|112011.8|112036.9|112011.9|112036.2|112011.2|6
1739219040000|2025-02-10 20:24:00|112037|112012|112035.8|112010.8|112039.8|112014.8|112035.7|112010.7|13
1739219050000|2025-02-10 20:24:10|112035.7|112010.7|112035.7|112010.7|112035.7|112010.7|112035.7|112010.7|1
1739219060000|2025-02-10 20:24:20|112037|112012|112038.4|112013.4|112039.4|112014.4|112037|112012|6
1739219070000|2025-02-10 20:24:30|112039.2|112014.2|112040.8|112015.8|112040.8|112015.8|112038.2|112013.2|9
1739219080000|2025-02-10 20:24:40|112039.7|112014.7|112036|112011|112039.7|112014.7|112036|112011|10
1739219090000|2025-02-10 20:24:50|112037|112012|112035.6|112010.6|112037|112012|112035.4|112010.4|7
1739219100000|2025-02-10 20:25:00|112035.5|112010.5|112036.6|112011.6|112036.6|112011.6|112034.7|112009.7|6
1739219110000|2025-02-10 20:25:10|112036|112011|112039.2|112014.2|112039.5|112014.5|112036|112011|4
1739219120000|2025-02-10 20:25:20|112039|112014|112029|112004|112039|112014|112029|112004|11
1739219140000|2025-02-10 20:25:40|112028.9|112003.9|112033.8|112008.8|112033.8|112008.8|112028.9|112003.9|6
1739219150000|2025-02-10 20:25:50|112033.7|112008.7|112033.7|112008.7|112033.7|112008.7|112033.7|112008.7|1
1739219160000|2025-02-10 20:26:00|112033.8|112008.8|112033.9|112008.9|112033.9|112008.9|112033.8|112008.8|2
1739219170000|2025-02-10 20:26:10|112034.5|112009.5|112038.9|112013.9|112040.7|112015.7|112034.5|112009.5|12
1739219180000|2025-02-10 20:26:20|112038|112013|112035.4|112010.4|112038.4|112013.4|112035.4|112010.4|9
1739219190000|2025-02-10 20:26:30|112035.3|112010.3|112035.7|112010.7|112035.7|112010.7|112035.2|112010.2|4
1739219200000|2025-02-10 20:26:40|112035.6|112010.6|112035.2|112010.2|112035.6|112010.6|112035.2|112010.2|4
1739219210000|2025-02-10 20:26:50|112034.7|112009.7|112034.7|112009.7|112034.7|112009.7|112034.7|112009.7|1
1739219220000|2025-02-10 20:27:00|112035.7|112010.7|112035|112010|112035.7|112010.7|112034.4|112009.4|3
1739219230000|2025-02-10 20:27:10|112035.2|112010.2|112033.9|112008.9|112037.2|112012.2|112033.9|112008.9|8
1739219240000|2025-02-10 20:27:20|112034.4|112009.4|112034.5|112009.5|112035.8|112010.8|112034.4|112009.4|8
1739219250000|2025-02-10 20:27:30|112034.4|112009.4|112034.8|112009.8|112034.8|112009.8|112034.3|112009.3|3
1739219260000|2025-02-10 20:27:40|112034.2|112009.2|112034.2|112009.2|112034.2|112009.2|112034.2|112009.2|1
1739219280000|2025-02-10 20:28:00|112034.3|112009.3|112033.2|112008.2|112034.3|112009.3|112033.2|112008.2|2
1739219290000|2025-02-10 20:28:10|112032.9|112007.9|112034.7|112009.7|112034.7|112009.7|112032.7|112007.7|5
1739219300000|2025-02-10 20:28:20|112034.4|112009.4|112034.3|112009.3|112034.4|112009.4|112034.3|112009.3|2
1739219310000|2025-02-10 20:28:30|112034.4|112009.4|112033.2|112008.2|112034.4|112009.4|112033.2|112008.2|6
1739219320000|2025-02-10 20:28:40|112034.3|112009.3|112035.3|112010.3|112036.6|112011.6|112034.3|112009.3|7
1739219330000|2025-02-10 20:28:50|112035.6|112010.6|112031|112006|112035.6|112010.6|112031|112006|7
1739219340000|2025-02-10 20:29:00|112031.5|112006.5|112040.1|112015.1|112040.1|112015.1|112031.5|112006.5|12
1739219350000|2025-02-10 20:29:10|112038.8|112013.8|112039.7|112014.7|112040.1|112015.1|112038.4|112013.4|8
1739219360000|2025-02-10 20:29:20|112038.8|112013.8|112038.3|112013.3|112039.5|112014.5|112038.3|112013.3|8
1739219370000|2025-02-10 20:29:30|112039.6|112014.6|112043.8|112018.8|112043.8|112018.8|112039.6|112014.6|11
1739219380000|2025-02-10 20:29:40|112042.3|112017.3|112042|112017|112042.8|112017.8|112042|112017|3
1739219390000|2025-02-10 20:29:50|112041.3|112016.3|112041.3|112016.3|112041.3|112016.3|112041.3|112016.3|1
1739219400000|2025-02-10 20:30:00|112044.1|112019.1|112043.2|112018.2|112044.1|112019.1|112042.5|112017.5|3
1739219410000|2025-02-10 20:30:10|112043.1|112018.1|112043.1|112018.1|112043.1|112018.1|112043.1|112018.1|1
1739219420000|2025-02-10 20:30:20|112043.2|112018.2|112042.3|112017.3|112044.8|112019.8|112042.3|112017.3|7
1739219430000|2025-02-10 20:30:30|112042.9|112017.9|112039.9|112014.9|112043.8|112018.8|112039.9|112014.9|18
1739219440000|2025-02-10 20:30:40|112040.7|112015.7|112041|112016|112042.1|112017.1|112040.7|112015.7|9
1739219450000|2025-02-10 20:30:50|112041.1|112016.1|112041|112016|112041.1|112016.1|112041|112016|2
1739219460000|2025-02-10 20:31:00|112042.2|112017.2|112042.6|112017.6|112042.8|112017.8|112042.2|112017.2|7
1739219470000|2025-02-10 20:31:10|112042.7|112017.7|112043|112018|112044|112019|112042.6|112017.6|7
1739219480000|2025-02-10 20:31:20|112042.3|112017.3|112043.8|112018.8|112043.8|112018.8|112042.3|112017.3|6
1739219490000|2025-02-10 20:31:30|112043.7|112018.7|112039.8|112014.8|112043.7|112018.7|112037.9|112012.9|7
1739219510000|2025-02-10 20:31:50|112038.6|112013.6|112037.6|112012.6|112038.6|112013.6|112037.1|112012.1|6
1739219520000|2025-02-10 20:32:00|112037|112012|112034|112009|112037|112012|112034|112009|6
1739219530000|2025-02-10 20:32:10|112034.2|112009.2|112034.1|112009.1|112034.2|112009.2|112034.1|112009.1|2
1739219540000|2025-02-10 20:32:20|112034.4|112009.4|112037.2|112012.2|112037.2|112012.2|112034.4|112009.4|2
1739219550000|2025-02-10 20:32:30|112037.5|112012.5|112037.6|112012.6|112037.6|112012.6|112037.5|112012.5|2
1739219560000|2025-02-10 20:32:40|112037.5|112012.5|112034.8|112009.8|112037.5|112012.5|112034.8|112009.8|4
1739219570000|2025-02-10 20:32:50|112034.9|112009.9|112034|112009|112034.9|112009.9|112034|112009|2
1739219580000|2025-02-10 20:33:00|112034.1|112009.1|112034.1|112009.1|112034.1|112009.1|112034.1|112009.1|1
1739219590000|2025-02-10 20:33:10|112034|112009|112034|112009|112034|112009|112034|112009|1
1739219600000|2025-02-10 20:33:20|112035.4|112010.4|112036.7|112011.7|112036.7|112011.7|112035.4|112010.4|5
1739219610000|2025-02-10 20:33:30|112036.4|112011.4|112036.2|112011.2|112036.4|112011.4|112036|112011|4
1739219620000|2025-02-10 20:33:40|112036.3|112011.3|112036.2|112011.2|112036.4|112011.4|112036.2|112011.2|4
1739219630000|2025-02-10 20:33:50|112037.7|112012.7|112038.3|112013.3|112038.3|112013.3|112037.7|112012.7|3
1739219640000|2025-02-10 20:34:00|112038.2|112013.2|112038|112013|112038.2|112013.2|112038|112013|3
1739219650000|2025-02-10 20:34:10|112036.8|112011.8|112036.3|112011.3|112036.9|112011.9|112036.3|112011.3|4
1739219660000|2025-02-10 20:34:20|112034.8|112009.8|112034.7|112009.7|112035|112010|112034.7|112009.7|5
1739219680000|2025-02-10 20:34:40|112034.8|112009.8|112036.9|112011.9|112038.3|112013.3|112034.8|112009.8|3
1739219690000|2025-02-10 20:34:50|112038.4|112013.4|112040.9|112015.9|112041.3|112016.3|112038.4|112013.4|4
1739219700000|2025-02-10 20:35:00|112041.2|112016.2|112045.9|112020.9|112047.7|112022.7|112041.2|112016.2|12
1739219710000|2025-02-10 20:35:10|112046.4|112021.4|112047.7|112022.7|112051.8|112026.8|112046.4|112021.4|11
1739219720000|2025-02-10 20:35:20|112046.6|112021.6|112043.5|112018.5|112046.6|112021.6|112043.5|112018.5|7
1739219730000|2025-02-10 20:35:30|112044|112019|112044|112019|112044|112019|112042.8|112017.8|7
1739219750000|2025-02-10 20:35:50|112043.9|112018.9|112046.1|112021.1|112046.1|112021.1|112043.9|112018.9|4
1739219760000|2025-02-10 20:36:00|112046.2|112021.2|112045.7|112020.7|112046.7|112021.7|112045.6|112020.6|9
1739219770000|2025-02-10 20:36:10|112045.5|112020.5|112045.3|112020.3|112045.5|112020.5|112045.3|112020.3|2
1739219780000|2025-02-10 20:36:20|112045.6|112020.6|112045.6|112020.6|112045.6|112020.6|112045.6|112020.6|1
1739219790000|2025-02-10 20:36:30|112045.4|112020.4|112045.4|112020.4|112045.4|112020.4|112045.4|112020.4|1
1739219800000|2025-02-10 20:36:40|112045.5|112020.5|112043.6|112018.6|112046.5|112021.5|112043.6|112018.6|6
1739219810000|2025-02-10 20:36:50|112043.5|112018.5|112044.8|112019.8|112044.8|112019.8|112043.4|112018.4|4
1739219820000|2025-02-10 20:37:00|112045.2|112020.2|112048.7|112023.7|112050.5|112025.5|112045.2|112020.2|10
1739219830000|2025-02-10 20:37:10|112048.8|112023.8|112050.8|112025.8|112050.8|112025.8|112048.8|112023.8|7
1739219850000|2025-02-10 20:37:30|112051.5|112026.5|112050.8|112025.8|112051.5|112026.5|112050.8|112025.8|2
1739219860000|2025-02-10 20:37:40|112050.9|112025.9|112051.7|112026.7|112051.7|112026.7|112050.9|112025.9|5
1739219870000|2025-02-10 20:37:50|112051.6|112026.6|112051.7|112026.7|112051.7|112026.7|112051.6|112026.6|2
1739219880000|2025-02-10 20:38:00|112051.8|112026.8|112057.4|112032.4|112057.4|112032.4|112051.8|112026.8|12
1739219890000|2025-02-10 20:38:10|112057|112032|112051.6|112026.6|112057|112032|112051.6|112026.6|6
1739219900000|2025-02-10 20:38:20|112051.5|112026.5|112051.5|112026.5|112051.5|112026.5|112051.5|112026.5|1
1739219920000|2025-02-10 20:38:40|112053.4|112028.4|112052.4|112027.4|112053.5|112028.5|112052.4|112027.4|3
1739219930000|2025-02-10 20:38:50|112052.3|112027.3|112052.5|112027.5|112052.8|112027.8|112052.3|112027.3|4
1739219940000|2025-02-10 20:39:00|112052.4|112027.4|112052.5|112027.5|112052.5|112027.5|112052.4|112027.4|4
1739219950000|2025-02-10 20:39:10|112053.3|112028.3|112047.1|112022.1|112053.3|112028.3|112047.1|112022.1|4
1739219960000|2025-02-10 20:39:20|112047.8|112022.8|112052.3|112027.3|112052.6|112027.6|112047.8|112022.8|10
1739219970000|2025-02-10 20:39:30|112051.2|112026.2|112051.1|112026.1|112051.7|112026.7|112050.3|112025.3|7
1739219980000|2025-02-10 20:39:40|112050.3|112025.3|112049.3|112024.3|112050.3|112025.3|112049.3|112024.3|6
1739219990000|2025-02-10 20:39:50|112049.4|112024.4|112049.5|112024.5|112049.5|112024.5|112049.4|112024.4|2
1739220010000|2025-02-10 20:40:10|112048.5|112023.5|112049.3|112024.3|112049.5|112024.5|112048.5|112023.5|4
1739220020000|2025-02-10 20:40:20|112048.7|112023.7|112048.5|112023.5|112048.9|112023.9|112048.3|112023.3|6
1739220030000|2025-02-10 20:40:30|112048.4|112023.4|112048.3|112023.3|112048.4|112023.4|112048.3|112023.3|2
1739220040000|2025-02-10 20:40:40|112048.4|112023.4|112046.4|112021.4|112048.4|112023.4|112046.1|112021.1|6
1739220050000|2025-02-10 20:40:50|112047.4|112022.4|112050.5|112025.5|112050.9|112025.9|112047.4|112022.4|9
1739220060000|2025-02-10 20:41:00|112050.7|112025.7|112050.5|112025.5|112050.7|112025.7|112050.5|112025.5|2
1739220070000|2025-02-10 20:41:10|112050.6|112025.6|112050.5|112025.5|112050.6|112025.6|112050.4|112025.4|3
1739220080000|2025-02-10 20:41:20|112051|112026|112050.3|112025.3|112051|112026|112050.3|112025.3|2
1739220090000|2025-02-10 20:41:30|112049.4|112024.4|112049.4|112024.4|112049.4|112024.4|112049.4|112024.4|1
1739220100000|2025-02-10 20:41:40|112049.3|112024.3|112049.3|112024.3|112049.3|112024.3|112049.3|112024.3|1
1739220120000|2025-02-10 20:42:00|112048.6|112023.6|112051.1|112026.1|112051.3|112026.3|112048.6|112023.6|5
1739220130000|2025-02-10 20:42:10|112049|112024|112049.5|112024.5|112049.6|112024.6|112049|112024|3
1739220140000|2025-02-10 20:42:20|112047.5|112022.5|112047.1|112022.1|112049.2|112024.2|112046.5|112021.5|6
1739220150000|2025-02-10 20:42:30|112047|112022|112047|112022|112047|112022|112047|112022|1
1739220160000|2025-02-10 20:42:40|112046.3|112021.3|112046.2|112021.2|112046.3|112021.3|112046.2|112021.2|2
1739220170000|2025-02-10 20:42:50|112046.3|112021.3|112051|112026|112051|112026|112046.3|112021.3|10
1739220180000|2025-02-10 20:43:00|112049.2|112024.2|112049.9|112024.9|112049.9|112024.9|112048.4|112023.4|7
1739220190000|2025-02-10 20:43:10|112050|112025|112050.1|112025.1|112050.1|112025.1|112049.9|112024.9|4
1739220200000|2025-02-10 20:43:20|112049.1|112024.1|112048.5|112023.5|112049.1|112024.1|112048.5|112023.5|2
1739220210000|2025-02-10 20:43:30|112048.3|112023.3|112047.3|112022.3|112050.1|112025.1|112047.3|112022.3|6
1739220220000|2025-02-10 20:43:40|112047.4|112022.4|112047.7|112022.7|112049|112024|112046.7|112021.7|11
1739220230000|2025-02-10 20:43:50|112047.6|112022.6|112051.8|112026.8|112051.8|112026.8|112047|112022|6
1739220240000|2025-02-10 20:44:00|112051.7|112026.7|112052.1|112027.1|112054.4|112029.4|112050.5|112025.5|10
1739220250000|2025-02-10 20:44:10|112052|112027|112051.6|112026.6|112052.8|112027.8|112051.4|112026.4|7
1739220260000|2025-02-10 20:44:20|112052.3|112027.3|112051.9|112026.9|112052.3|112027.3|112051.6|112026.6|5
1739220270000|2025-02-10 20:44:30|112052.5|112027.5|112049.7|112024.7|112052.5|112027.5|112049.7|112024.7|7
1739220280000|2025-02-10 20:44:40|112049.6|112024.6|112045.5|112020.5|112049.6|112024.6|112045.3|112020.3|10
1739220290000|2025-02-10 20:44:50|112046.8|112021.8|112047.7|112022.7|112048.7|112023.7|112045.8|112020.8|8
1739220300000|2025-02-10 20:45:00|112049.7|112024.7|112048.6|112023.6|112049.7|112024.7|112048.6|112023.6|2
1739220310000|2025-02-10 20:45:10|112049.8|112024.8|112050.8|112025.8|112050.9|112025.9|112049.8|112024.8|3
1739220320000|2025-02-10 20:45:20|112049.9|112024.9|112050|112025|112050|112025|112049.9|112024.9|2
1739220330000|2025-02-10 20:45:30|112050.7|112025.7|112052.3|112027.3|112052.3|112027.3|112050.7|112025.7|3
1739220340000|2025-02-10 20:45:40|112053.3|112028.3|112056.1|112031.1|112058.9|112033.9|112053.3|112028.3|6
1739220350000|2025-02-10 20:45:50|112055.1|112030.1|112055.2|112030.2|112055.2|112030.2|112054.2|112029.2|6
1739220360000|2025-02-10 20:46:00|112056.2|112031.2|112053.2|112028.2|112059.6|112034.6|112052.4|112027.4|12
1739220370000|2025-02-10 20:46:10|112054.3|112029.3|112050.4|112025.4|112054.3|112029.3|112049|112024|9
1739220380000|2025-02-10 20:46:20|112050.6|112025.6|112050.6|112025.6|112050.6|112025.6|112050.6|112025.6|1
1739220390000|2025-02-10 20:46:30|112050.7|112025.7|112051.8|112026.8|112052|112027|112050.2|112025.2|9
1739220400000|2025-02-10 20:46:40|112050.9|112025.9|112050.5|112025.5|112050.9|112025.9|112050.1|112025.1|4
1739220410000|2025-02-10 20:46:50|112050.6|112025.6|112051.8|112026.8|112051.8|112026.8|112049.9|112024.9|4
1739220420000|2025-02-10 20:47:00|112053.3|112028.3|112052.8|112027.8|112057.8|112032.8|112052|112027|10
1739220430000|2025-02-10 20:47:10|112052|112027|112050.1|112025.1|112052.8|112027.8|112050.1|112025.1|9
1739220440000|2025-02-10 20:47:20|112050.3|112025.3|112050.1|112025.1|112050.7|112025.7|112050.1|112025.1|4
1739220450000|2025-02-10 20:47:30|112050.4|112025.4|112050.2|112025.2|112050.4|112025.4|112050.2|112025.2|2
1739220460000|2025-02-10 20:47:40|112050.3|112025.3|112052.5|112027.5|112052.5|112027.5|112050.3|112025.3|4
1739220470000|2025-02-10 20:47:50|112052.7|112027.7|112053|112028|112053|112028|112052.7|112027.7|3
1739220480000|2025-02-10 20:48:00|112051.8|112026.8|112051.9|112026.9|112051.9|112026.9|112051.8|112026.8|2
1739220490000|2025-02-10 20:48:10|112051.5|112026.5|112050.8|112025.8|112052.8|112027.8|112050.8|112025.8|9
1739220500000|2025-02-10 20:48:20|112050.7|112025.7|112050.3|112025.3|112050.7|112025.7|112050.2|112025.2|4
1739220510000|2025-02-10 20:48:30|112050.8|112025.8|112048.8|112023.8|112051.3|112026.3|112048.6|112023.6|6
1739220520000|2025-02-10 20:48:40|112048.9|112023.9|112047.2|112022.2|112049|112024|112047.2|112022.2|7
1739220530000|2025-02-10 20:48:50|112047.1|112022.1|112046.6|112021.6|112047.1|112022.1|112046.6|112021.6|5
1739220540000|2025-02-10 20:49:00|112045.6|112020.6|112043.5|112018.5|112045.8|112020.8|112043.1|112018.1|11
1739220550000|2025-02-10 20:49:10|112043.9|112018.9|112043.4|112018.4|112045.3|112020.3|112043|112018|6
1739220560000|2025-02-10 20:49:20|112043.5|112018.5|112043.5|112018.5|112046.4|112021.4|112043.2|112018.2|11
1739220570000|2025-02-10 20:49:30|112045.6|112020.6|112044.1|112019.1|112046.9|112021.9|112043.7|112018.7|7
1739220580000|2025-02-10 20:49:40|112044.3|112019.3|112044.3|112019.3|112047|112022|112043.9|112018.9|6
1739220590000|2025-02-10 20:49:50|112044.1|112019.1|112043.3|112018.3|112044.9|112019.9|112042.7|112017.7|5
1739220600000|2025-02-10 20:50:00|112043.1|112018.1|112047.7|112022.7|112047.7|112022.7|112039.6|112014.6|14
1739220610000|2025-02-10 20:50:10|112048.2|112023.2|112047.2|112022.2|112048.6|112023.6|112047.2|112022.2|9
1739220620000|2025-02-10 20:50:20|112047.3|112022.3|112048.2|112023.2|112048.5|112023.5|112047.2|112022.2|5
1739220640000|2025-02-10 20:50:40|112048|112023|112048.2|112023.2|112048.2|112023.2|112048|112023|2
1739220650000|2025-02-10 20:50:50|112048.6|112023.6|112044.2|112019.2|112048.6|112023.6|112044.2|112019.2|6
1739220660000|2025-02-10 20:51:00|112044.1|112019.1|112041.2|112016.2|112044.3|112019.3|112040.8|112015.8|8
1739220670000|2025-02-10 20:51:10|112041.3|112016.3|112039.8|112014.8|112041.4|112016.4|112039.8|112014.8|6
1739220680000|2025-02-10 20:51:20|112039.9|112014.9|112039.5|112014.5|112040|112015|112039.5|112014.5|4
1739220690000|2025-02-10 20:51:30|112039.7|112014.7|112039.5|112014.5|112039.7|112014.7|112039.5|112014.5|2
1739220700000|2025-02-10 20:51:40|112040.8|112015.8|112040.8|112015.8|112040.8|112015.8|112040.8|112015.8|1
1739220710000|2025-02-10 20:51:50|112040.9|112015.9|112039.6|112014.6|112040.9|112015.9|112039.6|112014.6|3
1739220720000|2025-02-10 20:52:00|112039.5|112014.5|112039.6|112014.6|112039.6|112014.6|112039.5|112014.5|4
1739220730000|2025-02-10 20:52:10|112038.9|112013.9|112038.9|112013.9|112038.9|112013.9|112038.9|112013.9|1
1739220750000|2025-02-10 20:52:30|112039.1|112014.1|112039.2|112014.2|112039.2|112014.2|112039.1|112014.1|2
1739220760000|2025-02-10 20:52:40|112040.2|112015.2|112049.7|111999.7|112050|112016.1|112040.2|111999.7|4
1739220770000|2025-02-10 20:52:50|112049.2|111999.2|112049.2|111999.2|112049.2|111999.2|112049.2|111999.2|1
1739220780000|2025-02-10 20:53:00|112049.4|111999.4|112049.2|111999.2|112049.4|111999.4|112049.2|111999.2|2
1739220790000|2025-02-10 20:53:10|112049.4|111999.4|112040.2|112015.2|112050.3|112015.4|112040.2|111999.2|5
1739220800000|2025-02-10 20:53:20|112040|112015|112040.3|112015.3|112040.3|112015.3|112040|112015|3
1739220810000|2025-02-10 20:53:30|112039.2|112014.2|112037|112012|112039.2|112014.2|112037|112012|5
1739220820000|2025-02-10 20:53:40|112036.9|112011.9|112036.8|112011.8|112036.9|112011.9|112036.8|112011.8|2
1739220830000|2025-02-10 20:53:50|112035.8|112010.8|112035.8|112010.8|112035.8|112010.8|112035.8|112010.8|1
1739220840000|2025-02-10 20:54:00|112037|112012|112037.9|112012.9|112037.9|112012.9|112037|112012|2
1739220850000|2025-02-10 20:54:10|112037.5|112012.5|112037.9|112012.9|112037.9|112012.9|112037.5|112012.5|2
1739220860000|2025-02-10 20:54:20|112038.1|112013.1|112039.4|112014.4|112039.9|112014.9|112038.1|112013.1|9
1739220870000|2025-02-10 20:54:30|112040.9|112015.9|112038.9|112013.9|112041.5|112016.5|112038.7|112013.7|10
1739220880000|2025-02-10 20:54:40|112039|112014|112038.9|112013.9|112039|112014|112038.9|112013.9|2
1739220890000|2025-02-10 20:54:50|112038.8|112013.8|112039.3|112014.3|112039.3|112014.3|112038.7|112013.7|5
1739220900000|2025-02-10 20:55:00|112038.8|112013.8|112041.4|112016.4|112041.4|112016.4|112038.6|112013.6|7
1739220910000|2025-02-10 20:55:10|112041.3|112016.3|112037.9|112012.9|112041.3|112016.3|112037.7|112012.7|9
1739220920000|2025-02-10 20:55:20|112038.1|112013.1|112026.7|112001.7|112038.1|112013.1|112026.7|112001.7|18
1739220930000|2025-02-10 20:55:30|112026.3|112001.3|112020.9|111970.9|112026.4|112001.4|112018.6|111970.9|19
1739220940000|2025-02-10 20:55:40|112021.4|111971.4|112017.6|111967.6|112021.4|111971.4|112017.6|111967.6|11
1739220950000|2025-02-10 20:55:50|112018.7|111968.7|112011.1|111986.1|112021.6|111986.8|112008.9|111967.6|16
1739220960000|2025-02-10 20:56:00|112010.1|111985.1|112013.6|111988.6|112014.3|111989.3|112010.1|111985.1|9
1739220970000|2025-02-10 20:56:10|112013.2|111988.2|112012.3|111987.3|112013.7|111988.7|112012.3|111987.3|5
1739220980000|2025-02-10 20:56:20|112011.2|111986.2|111998.1|111973.1|112011.2|111986.2|111996.9|111971.9|19
1739220990000|2025-02-10 20:56:30|111998|111973|111996.8|111971.8|111999|111974|111996.8|111971.8|5
1739221000000|2025-02-10 20:56:40|111996.7|111971.7|112004.2|111979.2|112006.9|111981.9|111994.9|111969.9|30
1739221010000|2025-02-10 20:56:50|112003.4|111978.4|111995.3|111970.3|112004|111979|111994.9|111969.9|14
1739221020000|2025-02-10 20:57:00|111995.6|111970.6|111995.7|111970.7|111995.8|111970.8|111995.6|111970.6|3
1739221030000|2025-02-10 20:57:10|111995.8|111970.8|111998.7|111973.7|112001.3|111976.3|111995.8|111970.8|11
1739221040000|2025-02-10 20:57:20|112007|111982|112001.4|111976.4|112007|111982|111998.5|111973.5|15
1739221050000|2025-02-10 20:57:30|112001.5|111976.5|112001.9|111976.9|112007|111982|112000.2|111975.2|15
1739221060000|2025-02-10 20:57:40|112002.1|111977.1|112000.7|111975.7|112003.4|111978.4|111999.2|111974.2|18
1739221070000|2025-02-10 20:57:50|111999.4|111974.4|111998.3|111973.3|112003|111978|111997.1|111972.1|20
1739221080000|2025-02-10 20:58:00|111997.5|111972.5|112000.4|111975.4|112001.9|111976.9|111997.5|111972.5|12
1739221090000|2025-02-10 20:58:10|112001.9|111976.9|112005.7|111980.7|112007|111982|112000|111975|14
1739221100000|2025-02-10 20:58:20|112004.8|111979.8|112003.7|111978.7|112006.2|111981.2|112003.7|111978.7|10
1739221110000|2025-02-10 20:58:30|112003.8|111978.8|112002.6|111977.6|112003.8|111978.8|112002|111977|5
1739221120000|2025-02-10 20:58:40|112001.3|111976.3|112002.6|111977.6|112002.6|111977.6|112001|111976|12
1739221130000|2025-02-10 20:58:50|112001.3|111976.3|111994.2|111969.2|112006.3|111981.3|111994.2|111969.2|15
1739221140000|2025-02-10 20:59:00|111992.8|111967.8|112003.6|111978.6|112004.2|111979.2|111986.9|111961.9|12
1739221150000|2025-02-10 20:59:10|112004.6|111979.6|112008.8|111983.8|112011.1|111986.1|112004.6|111979.6|17
1739221160000|2025-02-10 20:59:20|112009.8|111984.8|112007.5|111982.5|112011.4|111986.4|112005.6|111980.6|18
1739221170000|2025-02-10 20:59:30|112007.6|111982.6|112005.7|111980.7|112007.6|111982.6|112005.5|111980.5|8
1739221180000|2025-02-10 20:59:40|112005.6|111980.6|112004.9|111979.9|112006.7|111981.7|112004.4|111979.4|13
1739221190000|2025-02-10 20:59:50|112005.1|111980.1|112008.9|111983.9|112008.9|111983.9|112004.9|111979.9|12
1739221200000|2025-02-10 21:00:00|112009.8|111984.8|112020.4|111995.4|112020.6|111995.6|112009.8|111984.8|15
1739221210000|2025-02-10 21:00:10|112019.4|111994.4|112019.9|111994.9|112019.9|111994.9|112018.9|111993.9|5
1739221220000|2025-02-10 21:00:20|112019.7|111994.7|112019.8|111994.8|112021|111996|112019.7|111994.7|7
1739221230000|2025-02-10 21:00:30|112021.3|111996.3|112022.9|111997.9|112023.3|111998.3|112021.3|111996.3|14
1739221240000|2025-02-10 21:00:40|112023.4|111998.4|112021.9|111996.9|112023.5|111998.5|112021|111996|14
1739221250000|2025-02-10 21:00:50|112022.4|111997.4|112022.5|111997.5|112022.6|111997.6|112022|111997|5
1739221260000|2025-02-10 21:01:00|112022.7|111997.7|112011.3|111986.3|112022.7|111997.7|112011.3|111986.3|10
1739221270000|2025-02-10 21:01:10|112011.1|111986.1|112012.6|111987.6|112012.7|111987.7|112011|111986|5
1739221280000|2025-02-10 21:01:20|112012.7|111987.7|112014.5|111989.5|112014.5|111989.5|112012.6|111987.6|8
1739221290000|2025-02-10 21:01:30|112014.8|111989.8|112016.5|111991.5|112016.5|111991.5|112014.8|111989.8|5
1739221300000|2025-02-10 21:01:40|112016.7|111991.7|112014.8|111989.8|112016.7|111991.7|112014.8|111989.8|4
1739221310000|2025-02-10 21:01:50|112015.1|111990.1|112014.5|111989.5|112015.1|111990.1|112014.5|111989.5|4
1739221320000|2025-02-10 21:02:00|112014.1|111989.1|112014.1|111989.1|112014.1|111989.1|112014.1|111989.1|1
1739221330000|2025-02-10 21:02:10|112014.5|111989.5|112010.2|111985.2|112014.5|111989.5|112010.2|111985.2|7
1739221350000|2025-02-10 21:02:30|112010.1|111985.1|112008.1|111983.1|112010.1|111985.1|112006.5|111981.5|5
1739221360000|2025-02-10 21:02:40|112007.1|111982.1|112007|111982|112007.1|111982.1|112006.5|111981.5|5
1739221370000|2025-02-10 21:02:50|112006.9|111981.9|112007|111982|112007|111982|112006.9|111981.9|2
1739221380000|2025-02-10 21:03:00|112007.1|111982.1|112007.1|111982.1|112007.1|111982.1|112007.1|111982.1|1
1739221390000|2025-02-10 21:03:10|112007.5|111982.5|112007.9|111982.9|112008.6|111983.6|112007.5|111982.5|4
1739221400000|2025-02-10 21:03:20|112008.2|111983.2|112008.5|111983.5|112008.5|111983.5|112008.2|111983.2|3
1739221410000|2025-02-10 21:03:30|112008.1|111983.1|112008.2|111983.2|112008.7|111983.7|112008.1|111983.1|4
1739221420000|2025-02-10 21:03:40|112008.1|111983.1|112008.3|111983.3|112008.3|111983.3|112008.1|111983.1|2
1739221430000|2025-02-10 21:03:50|112008.2|111983.2|112008.2|111983.2|112008.2|111983.2|112008.2|111983.2|1
1739221450000|2025-02-10 21:04:10|112008|111983|112010.6|111985.6|112010.6|111985.6|112008|111983|7
1739221460000|2025-02-10 21:04:20|112010.4|111985.4|112010.6|111985.6|112010.6|111985.6|112010.4|111985.4|4
1739221470000|2025-02-10 21:04:30|112010.7|111985.7|112010.5|111985.5|112010.7|111985.7|112010.5|111985.5|2
1739221480000|2025-02-10 21:04:40|112010.3|111985.3|112010.3|111985.3|112010.3|111985.3|112010.3|111985.3|1
1739221510000|2025-02-10 21:05:10|112010.1|111985.1|112010.1|111985.1|112010.1|111985.1|112010.1|111985.1|1
1739221530000|2025-02-10 21:05:30|112009.7|111984.7|112009.7|111984.7|112009.7|111984.7|112009.7|111984.7|1
1739221540000|2025-02-10 21:05:40|112009.2|111984.2|112010.1|111985.1|112010.1|111985.1|112009.2|111984.2|2
1739221550000|2025-02-10 21:05:50|112009.1|111984.1|111999.4|111974.4|112009.1|111984.1|111999.4|111974.4|10
1739221560000|2025-02-10 21:06:00|111998.4|111973.4|111997.4|111972.4|111998.4|111973.4|111997.3|111972.3|4
1739221570000|2025-02-10 21:06:10|111998.5|111973.5|111999.3|111974.3|111999.5|111974.5|111998.5|111973.5|3
1739221580000|2025-02-10 21:06:20|111999.4|111974.4|111999.3|111974.3|111999.4|111974.4|111999.3|111974.3|2
1739221590000|2025-02-10 21:06:30|111999.1|111974.1|111999.3|111974.3|111999.3|111974.3|111999.1|111974.1|2
1739221600000|2025-02-10 21:06:40|111999.7|111974.7|111999.7|111974.7|111999.7|111974.7|111999.7|111974.7|1
1739221610000|2025-02-10 21:06:50|111999.6|111974.6|111999.6|111974.6|111999.6|111974.6|111999.6|111974.6|1
1739221620000|2025-02-10 21:07:00|111999.7|111974.7|112001.1|111976.1|112001.1|111976.1|111999.7|111974.7|4
1739221640000|2025-02-10 21:07:20|112001.2|111976.2|112001.1|111976.1|112001.2|111976.2|112001.1|111976.1|2
1739221650000|2025-02-10 21:07:30|112002.4|111977.4|112003.1|111978.1|112003.1|111978.1|112002.4|111977.4|2
1739221660000|2025-02-10 21:07:40|112002.9|111977.9|112002.8|111977.8|112002.9|111977.9|112002.8|111977.8|2
1739221680000|2025-02-10 21:08:00|112002.1|111977.1|112001|111976|112002.1|111977.1|112000.9|111975.9|3
1739221690000|2025-02-10 21:08:10|111999.9|111974.9|111999.3|111974.3|111999.9|111974.9|111999.3|111974.3|2
1739221700000|2025-02-10 21:08:20|111999.1|111974.1|111998.8|111973.8|111999.1|111974.1|111998.8|111973.8|3
1739221710000|2025-02-10 21:08:30|111998.9|111973.9|111998.9|111973.9|111998.9|111973.9|111998.9|111973.9|1
1739221720000|2025-02-10 21:08:40|111998.8|111973.8|111998.8|111973.8|111998.8|111973.8|111998.8|111973.8|1
1739221730000|2025-02-10 21:08:50|111999|111974|111998.9|111973.9|111999.1|111974.1|111998.9|111973.9|3
1739221750000|2025-02-10 21:09:10|111998.3|111973.3|111998.3|111973.3|111998.3|111973.3|111998.3|111973.3|1
1739221760000|2025-02-10 21:09:20|111998.1|111973.1|111998|111973|111998.1|111973.1|111998|111973|2
1739221770000|2025-02-10 21:09:30|111997.7|111972.7|111997.7|111972.7|111997.7|111972.7|111997.7|111972.7|1
1739221780000|2025-02-10 21:09:40|111998.3|111973.3|111998.4|111973.4|111998.4|111973.4|111998.3|111973.3|2
1739221790000|2025-02-10 21:09:50|111998.6|111973.6|111999.1|111974.1|111999.1|111974.1|111998.4|111973.4|4
1739221800000|2025-02-10 21:10:00|111998.8|111973.8|111998.8|111973.8|111998.9|111973.9|111998.8|111973.8|3
1739221820000|2025-02-10 21:10:20|111998.7|111973.7|111998.6|111973.6|111998.7|111973.7|111998.5|111973.5|4
1739221830000|2025-02-10 21:10:30|111998.8|111973.8|112002.9|111977.9|112002.9|111977.9|111998.8|111973.8|6
1739221840000|2025-02-10 21:10:40|112002.8|111977.8|112002.9|111977.9|112002.9|111977.9|112002.7|111977.7|4
1739221850000|2025-02-10 21:10:50|112002.8|111977.8|112001.4|111976.4|112002.8|111977.8|112001.4|111976.4|6
1739221870000|2025-02-10 21:11:10|112001.5|111976.5|112001.5|111976.5|112001.5|111976.5|112001.5|111976.5|1
1739221880000|2025-02-10 21:11:20|112002.1|111977.1|112002.1|111977.1|112004.3|111979.3|112002.1|111977.1|3
1739221890000|2025-02-10 21:11:30|112002.3|111977.3|112003|111978|112003|111978|112002.2|111977.2|3
1739221900000|2025-02-10 21:11:40|112003.2|111978.2|112003.2|111978.2|112003.2|111978.2|112003.2|111978.2|1
1739221910000|2025-02-10 21:11:50|112003.3|111978.3|112003.1|111978.1|112003.3|111978.3|112003.1|111978.1|3
1739221930000|2025-02-10 21:12:10|112002.2|111977.2|112002.2|111977.2|112002.5|111977.5|112002|111977|5
1739221940000|2025-02-10 21:12:20|112002.3|111977.3|112007.1|111982.1|112007.1|111982.1|112002.2|111977.2|6
1739221950000|2025-02-10 21:12:30|112007|111982|112007|111982|112007|111982|112007|111982|1
1739221960000|2025-02-10 21:12:40|112006.9|111981.9|112006.2|111981.2|112006.9|111981.9|112005.8|111980.8|5
1739221980000|2025-02-10 21:13:00|112006.3|111981.3|112006.4|111981.4|112006.4|111981.4|112006.3|111981.3|2
1739221990000|2025-02-10 21:13:10|112007.4|111982.4|112007.4|111982.4|112007.4|111982.4|112007.4|111982.4|1
1739222000000|2025-02-10 21:13:20|112007.3|111982.3|112007.2|111982.2|112007.3|111982.3|112007.2|111982.2|2
1739222020000|2025-02-10 21:13:40|112006.5|111981.5|112006.7|111981.7|112006.7|111981.7|112006.5|111981.5|3
1739222030000|2025-02-10 21:13:50|112006.8|111981.8|112006.8|111981.8|112006.8|111981.8|112006.8|111981.8|1
1739222040000|2025-02-10 21:14:00|112006.7|111981.7|112007.3|111982.3|112007.3|111982.3|112006.7|111981.7|2
1739222070000|2025-02-10 21:14:30|112008.1|111983.1|112007.6|111982.6|112008.1|111983.1|112007.6|111982.6|2
1739222090000|2025-02-10 21:14:50|112006.6|111981.6|112006.8|111981.8|112006.8|111981.8|112006.6|111981.6|3
1739222100000|2025-02-10 21:15:00|112008|111983|112008|111983|112008|111983|112008|111983|1
1739222120000|2025-02-10 21:15:20|112009.8|111984.8|112009.2|111984.2|112011.7|111986.7|112009.2|111984.2|8
1739222130000|2025-02-10 21:15:30|112009.5|111984.5|112014.5|111989.5|112014.5|111989.5|112009.5|111984.5|5
1739222140000|2025-02-10 21:15:40|112013.1|111988.1|112011.7|111986.7|112013.1|111988.1|112011.7|111986.7|4
1739222160000|2025-02-10 21:16:00|112011.6|111986.6|112013.1|111988.1|112013.1|111988.1|112011.3|111986.3|5
1739222170000|2025-02-10 21:16:10|112014.8|111989.8|112016.6|111991.6|112017.7|111992.7|112014.8|111989.8|3
1739222180000|2025-02-10 21:16:20|112016.7|111991.7|112016.7|111991.7|112016.7|111991.7|112016.7|111991.7|1
1739222190000|2025-02-10 21:16:30|112015.9|111990.9|112017.8|111992.8|112017.8|111992.8|112014.9|111989.9|6
1739222210000|2025-02-10 21:16:50|112017.7|111992.7|112017.7|111992.7|112017.7|111992.7|112017.7|111992.7|1
1739222220000|2025-02-10 21:17:00|112016.3|111991.3|112016.3|111991.3|112016.3|111991.3|112016.3|111991.3|1
1739222230000|2025-02-10 21:17:10|112017.6|111992.6|112017.6|111992.6|112017.6|111992.6|112017.6|111992.6|1
1739222240000|2025-02-10 21:17:20|112017.7|111992.7|112017.8|111992.8|112017.8|111992.8|112017.7|111992.7|2
1739222250000|2025-02-10 21:17:30|112019|111994|112019|111994|112019|111994|112019|111994|1
1739222260000|2025-02-10 21:17:40|112019.5|111994.5|112018.2|111993.2|112019.9|111994.9|112018.2|111993.2|3
1739222270000|2025-02-10 21:17:50|112018|111993|112018|111993|112018|111993|112018|111993|1
1739222280000|2025-02-10 21:18:00|112016.9|111991.9|112021.6|111996.6|112021.6|111996.6|112016.9|111991.9|3
1739222290000|2025-02-10 21:18:10|112021|111996|112021.5|111996.5|112021.5|111996.5|112020.7|111995.7|4
1739222300000|2025-02-10 21:18:20|112021.4|111996.4|112020.5|111995.5|112021.5|111996.5|112020.5|111995.5|5
1739222310000|2025-02-10 21:18:30|112019.9|111994.9|112014.5|111989.5|112019.9|111994.9|112013.3|111988.3|8
1739222320000|2025-02-10 21:18:40|112014.2|111989.2|112013.7|111988.7|112014.2|111989.2|112013.7|111988.7|3
1739222330000|2025-02-10 21:18:50|112012.6|111987.6|112012.7|111987.7|112012.7|111987.7|112012.6|111987.6|2
1739222350000|2025-02-10 21:19:10|112013.7|111988.7|112013.7|111988.7|112013.7|111988.7|112013.2|111988.2|3
1739222370000|2025-02-10 21:19:30|112015|111990|112017.9|111992.9|112017.9|111992.9|112015|111990|4
1739222400000|2025-02-10 21:20:00|112016.9|111991.9|112017.4|111992.4|112017.4|111992.4|112016.9|111991.9|3
1739222410000|2025-02-10 21:20:10|112017.5|111992.5|112022.2|111997.2|112023.2|111998.2|112017.5|111992.5|11
1739222420000|2025-02-10 21:20:20|112022.6|111997.6|112022.7|111997.7|112026.3|112001.3|112022.6|111997.6|8
1739222430000|2025-02-10 21:20:30|112023.4|111998.4|112026.8|112001.8|112026.8|112001.8|112023.4|111998.4|5
1739222450000|2025-02-10 21:20:50|112027.1|112002.1|112028.5|112003.5|112028.5|112003.5|112027.1|112002.1|5
1739222460000|2025-02-10 21:21:00|112028.7|112003.7|112029.9|112004.9|112029.9|112004.9|112028.7|112003.7|3
1739222470000|2025-02-10 21:21:10|112030|112005|112030.5|112005.5|112030.5|112005.5|112030|112005|3
1739222480000|2025-02-10 21:21:20|112030.6|112005.6|112032.9|112007.9|112035|112010|112030.6|112005.6|6
1739222490000|2025-02-10 21:21:30|112032.6|112007.6|112032.2|112007.2|112032.6|112007.6|112032.2|112007.2|3
1739222500000|2025-02-10 21:21:40|112030.6|112005.6|112030.2|112005.2|112030.9|112005.9|112029.4|112004.4|7
1739222510000|2025-02-10 21:21:50|112031.2|112006.2|112030.8|112005.8|112031.4|112006.4|112030.8|112005.8|3
1739222520000|2025-02-10 21:22:00|112031.4|112006.4|112031.2|112006.2|112031.4|112006.4|112031.2|112006.2|3
1739222530000|2025-02-10 21:22:10|112031.3|112006.3|112030.7|112005.7|112031.4|112006.4|112030.7|112005.7|3
1739222540000|2025-02-10 21:22:20|112030.6|112005.6|112031.1|112006.1|112031.5|112006.5|112030.4|112005.4|6
1739222550000|2025-02-10 21:22:30|112030.9|112005.9|112030.7|112005.7|112030.9|112005.9|112030.7|112005.7|2
1739222560000|2025-02-10 21:22:40|112030.8|112005.8|112030.7|112005.7|112030.8|112005.8|112030.6|112005.6|4
1739222570000|2025-02-10 21:22:50|112031.2|112006.2|112031.3|112006.3|112031.4|112006.4|112031.2|112006.2|3
1739222590000|2025-02-10 21:23:10|112031.4|112006.4|112031.4|112006.4|112031.4|112006.4|112031.4|112006.4|1
1739222600000|2025-02-10 21:23:20|112031.1|112006.1|112025.4|112000.4|112031.4|112006.4|112024.9|111999.9|5
1739222610000|2025-02-10 21:23:30|112027.3|112002.3|112026.8|112001.8|112028.1|112003.1|112026.8|112001.8|3
1739222620000|2025-02-10 21:23:40|112028.9|112003.9|112032|112007|112032|112007|112028.9|112003.9|3
1739222640000|2025-02-10 21:24:00|112028.5|112003.5|112027.4|112002.4|112028.5|112003.5|112026.9|112001.9|3
1739222650000|2025-02-10 21:24:10|112027.1|112002.1|112027.3|112002.3|112027.3|112002.3|112027.1|112002.1|4
1739222660000|2025-02-10 21:24:20|112028.5|112003.5|112030.3|112005.3|112030.3|112005.3|112028.5|112003.5|3
1739222670000|2025-02-10 21:24:30|112031.9|112006.9|112031.1|112006.1|112031.9|112006.9|112031.1|112006.1|3
1739222680000|2025-02-10 21:24:40|112030.9|112005.9|112032.7|112007.7|112032.7|112007.7|112030.8|112005.8|6
1739222690000|2025-02-10 21:24:50|112032.5|112007.5|112032.7|112007.7|112032.7|112007.7|112032.4|112007.4|3
1739222700000|2025-02-10 21:25:00|112031.6|112006.6|112034.1|112009.1|112034.5|112009.5|112031.6|112006.6|8
1739222710000|2025-02-10 21:25:10|112034.8|112009.8|112039.2|112014.2|112041.8|112016.8|112034.8|112009.8|5
1739222730000|2025-02-10 21:25:30|112039.1|112014.1|112039.3|112014.3|112039.5|112014.5|112039.1|112014.1|4
1739222740000|2025-02-10 21:25:40|112041.3|112016.3|112038.5|112013.5|112041.3|112016.3|112038.5|112013.5|2
1739222750000|2025-02-10 21:25:50|112039.2|112014.2|112038.5|112013.5|112039.2|112014.2|112038.5|112013.5|2
1739222760000|2025-02-10 21:26:00|112038.6|112013.6|112041.6|112016.6|112041.6|112016.6|112038.5|112013.5|3
1739222770000|2025-02-10 21:26:10|112041.4|112016.4|112041.5|112016.5|112041.6|112016.6|112041.4|112016.4|4
1739222780000|2025-02-10 21:26:20|112041.6|112016.6|112041.5|112016.5|112041.6|112016.6|112041.5|112016.5|2
1739222790000|2025-02-10 21:26:30|112040.2|112015.2|112036.1|112011.1|112040.2|112015.2|112036.1|112011.1|6
1739222800000|2025-02-10 21:26:40|112037.8|112012.8|112038.3|112013.3|112038.3|112013.3|112037.2|112012.2|5
1739222810000|2025-02-10 21:26:50|112039.1|112014.1|112039|112014|112039.1|112014.1|112039|112014|2
1739222820000|2025-02-10 21:27:00|112040.7|112015.7|112040.9|112015.9|112040.9|112015.9|112040.7|112015.7|3
1739222830000|2025-02-10 21:27:10|112039.8|112014.8|112039.1|112014.1|112039.8|112014.8|112039|112014|6
1739222840000|2025-02-10 21:27:20|112040.5|112015.5|112038.3|112013.3|112040.5|112015.5|112038.3|112013.3|4
1739222850000|2025-02-10 21:27:30|112038.4|112013.4|112038.4|112013.4|112038.4|112013.4|112038.4|112013.4|1
1739222870000|2025-02-10 21:27:50|112036.5|112011.5|112036.8|112011.8|112036.8|112011.8|112036.5|112011.5|2
1739222890000|2025-02-10 21:28:10|112036.6|112011.6|112036.5|112011.5|112036.6|112011.6|112036.5|112011.5|2
1739222900000|2025-02-10 21:28:20|112036.2|112011.2|112036.2|112011.2|112036.2|112011.2|112036.2|112011.2|1
1739222910000|2025-02-10 21:28:30|112038.2|112013.2|112045.5|112020.5|112045.5|112020.5|112038.2|112013.2|6
1739222920000|2025-02-10 21:28:40|112045|112020|112045.1|112020.1|112045.1|112020.1|112045|112020|2
1739222930000|2025-02-10 21:28:50|112045|112020|112045.1|112020.1|112046.4|112021.4|112045|112020|6
1739222950000|2025-02-10 21:29:10|112046.2|112021.2|112051.7|112026.7|112051.7|112026.7|112046.2|112021.2|5
1739222960000|2025-02-10 21:29:20|112052.3|112027.3|112053.4|112028.4|112055.2|112030.2|112051.4|112026.4|10
1739222970000|2025-02-10 21:29:30|112052.9|112027.9|112053.8|112028.8|112053.8|112028.8|112052.9|112027.9|4
1739222980000|2025-02-10 21:29:40|112054|112029|112066.6|112016.6|112066.9|112029.3|112052.1|112014.8|14
1739222990000|2025-02-10 21:29:50|112066.7|112016.7|112065.6|112015.6|112066.7|112016.7|112064.8|112014.8|3
1739223000000|2025-02-10 21:30:00|112064.8|112014.8|112067.9|112017.9|112069.6|112019.6|112064.8|112014.8|8
1739223010000|2025-02-10 21:30:10|112068|112018|112064.9|112014.9|112068|112018|112064.8|112014.8|6
1739223020000|2025-02-10 21:30:20|112064.1|112014.1|112064.1|112014.1|112064.1|112014.1|112064|112014|3
1739223030000|2025-02-10 21:30:30|112065.3|112015.3|112066.2|112016.2|112066.2|112016.2|112065.3|112015.3|3
1739223040000|2025-02-10 21:30:40|112065.2|112015.2|112063.3|112013.3|112065.2|112015.2|112061.7|112011.7|3
1739223070000|2025-02-10 21:31:10|112063.1|112013.1|112063.1|112013.1|112063.1|112013.1|112063.1|112013.1|1
1739223080000|2025-02-10 21:31:20|112062.8|112012.8|112063.1|112013.1|112063.1|112013.1|112062.2|112012.2|4
1739223100000|2025-02-10 21:31:40|112061.8|112011.8|112063.4|112013.4|112063.4|112013.4|112061.8|112011.8|2
1739223120000|2025-02-10 21:32:00|112064.5|112014.5|112067|112017|112068|112018|112064.5|112014.5|7
1739223130000|2025-02-10 21:32:10|112067.2|112017.2|112077.2|112027.2|112077.2|112027.2|112067|112017|18
1739223140000|2025-02-10 21:32:20|112075.2|112025.2|112075.6|112025.6|112077.1|112027.1|112075.2|112025.2|5
1739223150000|2025-02-10 21:32:30|112075.7|112025.7|112080.6|112030.6|112080.9|112030.9|112075.7|112025.7|10
1739223160000|2025-02-10 21:32:40|112082.3|112032.3|112081.6|112031.6|112083.3|112033.3|112074.5|112024.5|19
1739223170000|2025-02-10 21:32:50|112080.8|112030.8|112082.2|112032.2|112085.4|112035.4|112080.8|112030.8|7
1739223180000|2025-02-10 21:33:00|112081.9|112031.9|112085.1|112035.1|112088.6|112038.6|112081.9|112031.9|13
1739223190000|2025-02-10 21:33:10|112084.8|112034.8|112086.1|112036.1|112086.7|112036.7|112084.8|112034.8|9
1739223200000|2025-02-10 21:33:20|112086.3|112036.3|112082.3|112032.3|112086.3|112036.3|112081.1|112031.1|9
1739223210000|2025-02-10 21:33:30|112081.9|112031.9|112084.4|112034.4|112084.4|112034.4|112081.8|112031.8|7
1739223220000|2025-02-10 21:33:40|112084.3|112034.3|112082.9|112032.9|112084.3|112034.3|112082.9|112032.9|2
1739223240000|2025-02-10 21:34:00|112083|112033|112086.3|112036.3|112087.4|112037.4|112082.9|112032.9|4
1739223250000|2025-02-10 21:34:10|112086.8|112036.8|112086.3|112036.3|112086.8|112036.8|112085.6|112035.6|4
1739223260000|2025-02-10 21:34:20|112078.9|112028.9|112095.9|112045.9|112109.7|112059.7|112077.6|112027.6|29
1739223270000|2025-02-10 21:34:30|112097.1|112047.1|112091.2|112041.2|112097.1|112047.1|112083.8|112033.8|11
1739223280000|2025-02-10 21:34:40|112091.5|112041.5|112086.6|112036.6|112091.5|112041.5|112075.3|112025.3|12
1739223290000|2025-02-10 21:34:50|112084.6|112034.6|112083|112033|112084.6|112034.6|112082.9|112032.9|6
1739223300000|2025-02-10 21:35:00|112083.1|112033.1|112083|112033|112083.1|112033.1|112082.9|112032.9|4
1739223310000|2025-02-10 21:35:10|112083.3|112033.3|112083|112033|112084.3|112034.3|112082.2|112032.2|6
1739223320000|2025-02-10 21:35:20|112089.8|112039.8|112083.6|112033.6|112091.7|112041.7|112083.6|112033.6|9
1739223330000|2025-02-10 21:35:30|112083.5|112033.5|112083.6|112033.6|112083.6|112033.6|112083.5|112033.5|2
1739223340000|2025-02-10 21:35:40|112082.8|112032.8|112082.8|112032.8|112082.8|112032.8|112082.8|112032.8|1
1739223350000|2025-02-10 21:35:50|112078.7|112028.7|112082.8|112032.8|112082.8|112032.8|112078.7|112028.7|2
1739223360000|2025-02-10 21:36:00|112083.3|112033.3|112082.8|112032.8|112083.3|112033.3|112082.8|112032.8|2
1739223370000|2025-02-10 21:36:10|112083.6|112033.6|112089|112039|112090.3|112040.3|112082.8|112032.8|9
1739223380000|2025-02-10 21:36:20|112089.6|112039.6|112090.2|112040.2|112090.2|112040.2|112089.6|112039.6|2
1739223390000|2025-02-10 21:36:30|112089.7|112039.7|112089|112039|112089.7|112039.7|112089|112039|2
1739223400000|2025-02-10 21:36:40|112088.4|112038.4|112088.4|112038.4|112088.4|112038.4|112088.4|112038.4|1
1739223410000|2025-02-10 21:36:50|112079.8|112029.8|112079.8|112029.8|112079.8|112029.8|112079.8|112029.8|1
1739223420000|2025-02-10 21:37:00|112080.5|112030.5|112082.9|112032.9|112082.9|112032.9|112080.5|112030.5|3
1739223430000|2025-02-10 21:37:10|112082.7|112032.7|112088.6|112038.6|112088.6|112038.6|112082.7|112032.7|7
1739223440000|2025-02-10 21:37:20|112086.2|112036.2|112086.1|112036.1|112086.2|112036.2|112086.1|112036.1|2
1739223450000|2025-02-10 21:37:30|112086.2|112036.2|112088.1|112038.1|112092.1|112042.1|112084.6|112034.6|9
1739223470000|2025-02-10 21:37:50|112088.6|112038.6|112088.6|112038.6|112088.6|112038.6|112088.6|112038.6|1
1739223480000|2025-02-10 21:38:00|112084.2|112034.2|112084.2|112034.2|112084.2|112034.2|112084.2|112034.2|1
1739223510000|2025-02-10 21:38:30|112081.2|112031.2|112077.1|112027.1|112088.2|112038.2|112072.8|112022.8|12
1739223520000|2025-02-10 21:38:40|112076.7|112026.7|112076.6|112026.6|112079.1|112029.1|112075.9|112025.9|12
1739223530000|2025-02-10 21:38:50|112076.9|112026.9|112083.8|112033.8|112086.6|112036.6|112076.6|112026.6|9
1739223540000|2025-02-10 21:39:00|112083.2|112033.2|112083.6|112033.6|112083.6|112033.6|112080.8|112030.8|7
1739223550000|2025-02-10 21:39:10|112082.4|112032.4|112080|112030|112089.2|112039.2|112080|112030|8
1739223560000|2025-02-10 21:39:20|112080.8|112030.8|112077.7|112027.7|112080.8|112030.8|112076.7|112026.7|8
1739223570000|2025-02-10 21:39:30|112076.7|112026.7|112078.8|112028.8|112078.8|112028.8|112076.7|112026.7|7
1739223580000|2025-02-10 21:39:40|112078.1|112028.1|112078.1|112028.1|112078.2|112028.2|112076.8|112026.8|6
1739223590000|2025-02-10 21:39:50|112079.2|112029.2|112063.2|112013.2|112079.2|112029.2|112060.1|112010.1|39
1739223600000|2025-02-10 21:40:00|112060.1|112010.1|112065.7|112015.7|112073|112023|112057.3|112007.3|55
1739223610000|2025-02-10 21:40:10|112062.7|112012.7|112073.6|112023.6|112073.6|112023.6|112059.7|112009.7|57
1739223620000|2025-02-10 21:40:20|112069.6|112019.6|112073.9|112023.9|112074|112024|112060.4|112010.4|62
1739223630000|2025-02-10 21:40:30|112067.4|112017.4|112070|112020|112072.9|112022.9|112067.4|112017.4|7
1739223640000|2025-02-10 21:40:40|112069.9|112019.9|112069.9|112019.9|112069.9|112019.9|112069.9|112019.9|1
1739223650000|2025-02-10 21:40:50|112073.4|112023.4|112063.9|112013.9|112073.4|112023.4|112063.9|112013.9|6
1739223660000|2025-02-10 21:41:00|112068.9|112018.9|112075.5|112025.5|112075.5|112025.5|112068.9|112018.9|7
1739223670000|2025-02-10 21:41:10|112080.8|112030.8|112078.9|112028.9|112083.9|112033.9|112076.3|112026.3|14
1739223680000|2025-02-10 21:41:20|112078.8|112028.8|112083.3|112033.3|112087.4|112037.4|112076.8|112026.8|17
1739223690000|2025-02-10 21:41:30|112083.2|112033.2|112083.2|112033.2|112083.2|112033.2|112083.2|112033.2|1
1739223700000|2025-02-10 21:41:40|112087.4|112037.4|112087.1|112037.1|112091.6|112041.6|112087.1|112037.1|5
1739223710000|2025-02-10 21:41:50|112085.6|112035.6|112087.3|112037.3|112087.3|112037.3|112085.5|112035.5|4
1739223730000|2025-02-10 21:42:10|112084.5|112034.5|112084.5|112034.5|112088.2|112038.2|112083.2|112033.2|12
1739223740000|2025-02-10 21:42:20|112085.2|112035.2|112092.1|112042.1|112092.1|112042.1|112084.5|112034.5|9
1739223750000|2025-02-10 21:42:30|112090.1|112040.1|112092.3|112042.3|112092.3|112042.3|112090.1|112040.1|3
1739223760000|2025-02-10 21:42:40|112090.1|112040.1|112088.6|112038.6|112090.2|112040.2|112088.6|112038.6|4
1739223770000|2025-02-10 21:42:50|112088.9|112038.9|112092|112042|112092.7|112042.7|112087.5|112037.5|10
1739223780000|2025-02-10 21:43:00|112091.6|112041.6|112087.6|112037.6|112097.7|112047.7|112087.2|112037.2|22
1739223790000|2025-02-10 21:43:10|112086.1|112036.1|112086.8|112036.8|112090.5|112040.5|112084.7|112034.7|13
1739223800000|2025-02-10 21:43:20|112087|112037|112087.1|112037.1|112087.1|112037.1|112085.6|112035.6|3
1739223810000|2025-02-10 21:43:30|112090.7|112040.7|112094.7|112044.7|112094.7|112044.7|112090.7|112040.7|8
1739223820000|2025-02-10 21:43:40|112094.8|112044.8|112094.6|112044.6|112094.8|112044.8|112094.6|112044.6|2
1739223830000|2025-02-10 21:43:50|112093|112043|112078|112028|112093|112043|112076.4|112026.4|14
1739223840000|2025-02-10 21:44:00|112076.9|112026.9|112068.2|112018.2|112077.4|112027.4|112048.2|111998.2|25
1739223850000|2025-02-10 21:44:10|112067.7|112017.7|112066.9|112016.9|112070.3|112020.3|112065.4|112015.4|11
1739223860000|2025-02-10 21:44:20|112069.1|112019.1|112090.5|112040.5|112095.5|112045.5|112066.5|112016.5|11
1739223870000|2025-02-10 21:44:30|112092.6|112042.6|112086.8|112036.8|112092.6|112042.6|112086.8|112036.8|4
1739223880000|2025-02-10 21:44:40|112087.3|112037.3|112070.9|112020.9|112087.3|112037.3|112063.6|112013.6|21
1739223890000|2025-02-10 21:44:50|112069.2|112019.2|112072.5|112022.5|112072.5|112022.5|112069.2|112019.2|4
1739223900000|2025-02-10 21:45:00|112071.1|112021.1|112070.8|112020.8|112083.4|112033.4|112064.9|112014.9|22
1739223910000|2025-02-10 21:45:10|112070.9|112020.9|112077.7|112027.7|112077.7|112027.7|112070.8|112020.8|5
1739223920000|2025-02-10 21:45:20|112077.6|112027.6|112083|112033|112083|112033|112077.5|112027.5|8
1739223930000|2025-02-10 21:45:30|112082.9|112032.9|112079.5|112029.5|112084.4|112034.4|112079.5|112029.5|13
1739223940000|2025-02-10 21:45:40|112079.6|112029.6|112079.1|112029.1|112084.4|112034.4|112075.6|112025.6|12
1739223950000|2025-02-10 21:45:50|112073.6|112023.6|112079.1|112029.1|112085.5|112035.5|112072.3|112022.3|15
1739223960000|2025-02-10 21:46:00|112073.5|112023.5|112083.9|112033.9|112083.9|112033.9|112068.9|112018.9|9
1739223970000|2025-02-10 21:46:10|112079.9|112029.9|112078.8|112028.8|112083.9|112033.9|112078.5|112028.5|7
1739223980000|2025-02-10 21:46:20|112080.2|112030.2|112085.6|112035.6|112085.6|112035.6|112080.2|112030.2|10
1739223990000|2025-02-10 21:46:30|112083.4|112033.4|112086.5|112036.5|112092.3|112042.3|112073.5|112023.5|25
1739224000000|2025-02-10 21:46:40|112085|112035|112086.7|112036.7|112089.9|112039.9|112083.6|112033.6|15
1739224010000|2025-02-10 21:46:50|112085.2|112035.2|112096.4|112046.4|112096.4|112046.4|112085.2|112035.2|11
1739224020000|2025-02-10 21:47:00|112096.7|112046.7|112095.4|112045.4|112101.9|112051.9|112080|112030|26
1739224030000|2025-02-10 21:47:10|112095.6|112045.6|112095.6|112045.6|112095.6|112045.6|112095.6|112045.6|1
1739224040000|2025-02-10 21:47:20|112095.5|112045.5|112094.7|112044.7|112096.8|112046.8|112080.4|112030.4|13
1739224050000|2025-02-10 21:47:30|112098.6|112048.6|112073.8|112023.8|112098.6|112048.6|112073|112023|36
1739224060000|2025-02-10 21:47:40|112073.7|112023.7|112083.5|112033.5|112093.1|112043.1|112068.9|112018.9|11
1739224070000|2025-02-10 21:47:50|112091.5|112041.5|112098.3|112048.3|112098.5|112048.5|112090.2|112040.2|14
1739224080000|2025-02-10 21:48:00|112097.8|112047.8|112098.4|112048.4|112098.4|112048.4|112091.6|112041.6|11
1739224090000|2025-02-10 21:48:10|112098.3|112048.3|112098.4|112048.4|112098.7|112048.7|112098.3|112048.3|6
1739224100000|2025-02-10 21:48:20|112096.6|112046.6|112068.5|112018.5|112098.8|112048.8|112068.5|112018.5|14
1739224110000|2025-02-10 21:48:30|112074.2|112024.2|112072.3|112022.3|112081.2|112031.2|112056.2|112006.2|15
1739224120000|2025-02-10 21:48:40|112074.5|112024.5|112093.9|112043.9|112093.9|112043.9|112069.3|112019.3|14
1739224130000|2025-02-10 21:48:50|112093.8|112043.8|112090.2|112040.2|112096.2|112046.2|112090.2|112040.2|8
1739224140000|2025-02-10 21:49:00|112090|112040|112087.6|112037.6|112090.2|112040.2|112083.4|112033.4|14
1739224150000|2025-02-10 21:49:10|112087.7|112037.7|112087.6|112037.6|112087.7|112037.7|112087.4|112037.4|4
1739224160000|2025-02-10 21:49:20|112096.1|112046.1|112096.3|112046.3|112096.4|112046.4|112091.3|112041.3|11
1739224170000|2025-02-10 21:49:30|112093.2|112043.2|112096.5|112046.5|112096.6|112046.6|112093.1|112043.1|12
1739224180000|2025-02-10 21:49:40|112096.4|112046.4|112096.6|112046.6|112096.7|112046.7|112093.5|112043.5|18
1739224190000|2025-02-10 21:49:50|112146|112011|112095.4|112045.4|112146|112060.1|112095.4|112011|11
1739224200000|2025-02-10 21:50:00|112094.2|112044.2|112099.4|112049.4|112107.2|112057.2|112092.4|112042.4|16
1739224210000|2025-02-10 21:50:10|112098.2|112048.2|112100.8|112050.8|112100.8|112050.8|112086.7|112036.7|13
1739224220000|2025-02-10 21:50:20|112100.7|112050.7|112100.9|112050.9|112100.9|112050.9|112100.7|112050.7|5
1739224230000|2025-02-10 21:50:30|112100.8|112050.8|112101.2|112051.2|112101.2|112051.2|112092.4|112042.4|7
1739224250000|2025-02-10 21:50:50|112101.4|112051.4|112100.8|112050.8|112101.4|112051.4|112095.2|112045.2|19
1739224260000|2025-02-10 21:51:00|112100.9|112050.9|112099|112049|112100.9|112050.9|112093.5|112043.5|15
1739224270000|2025-02-10 21:51:10|112101.6|112051.6|112101.6|112051.6|112101.7|112051.7|112101.6|112051.6|3
1739224280000|2025-02-10 21:51:20|112098.3|112048.3|112098.3|112048.3|112103.7|112053.7|112077.8|112027.8|18
1739224290000|2025-02-10 21:51:30|112100.8|112050.8|112100.8|112050.8|112101|112051|112100.8|112050.8|3
1739224310000|2025-02-10 21:51:50|112100.9|112050.9|112099.9|112049.9|112103.7|112053.7|112096.1|112046.1|17
1739224320000|2025-02-10 21:52:00|112100.1|112050.1|112117.9|112067.9|112117.9|112067.9|112099.8|112049.8|9
1739224330000|2025-02-10 21:52:10|112117.6|112067.6|112117.9|112067.9|112118|112068|112116.5|112066.5|9
1739224340000|2025-02-10 21:52:20|112123.4|112073.4|112118.9|112068.9|112123.4|112073.4|112118.9|112068.9|4
1739224350000|2025-02-10 21:52:30|112118.7|112068.7|112119.5|112069.5|112119.5|112069.5|112118.7|112068.7|3
1739224360000|2025-02-10 21:52:40|112118.9|112068.9|112121.4|112071.4|112121.4|112071.4|112118.9|112068.9|4
1739224370000|2025-02-10 21:52:50|112121.2|112071.2|112122.3|112072.3|112124.5|112074.5|112121.2|112071.2|4
1739224380000|2025-02-10 21:53:00|112122.1|112072.1|112119.8|112069.8|112122.3|112072.3|112119.8|112069.8|3
1739224390000|2025-02-10 21:53:10|112121.1|112071.1|112123.6|112073.6|112123.6|112073.6|112121.1|112071.1|4
1739224400000|2025-02-10 21:53:20|112122.8|112072.8|112123.6|112073.6|112123.6|112073.6|112122.8|112072.8|6
1739224410000|2025-02-10 21:53:30|112123.9|112073.9|112123.6|112073.6|112123.9|112073.9|112123.1|112073.1|4
1739224420000|2025-02-10 21:53:40|112123.9|112073.9|112127|112077|112127|112077|112123.5|112073.5|5
1739224430000|2025-02-10 21:53:50|112126.8|112076.8|112127.1|112077.1|112127.1|112077.1|112126.8|112076.8|2
1739224440000|2025-02-10 21:54:00|112128.3|112078.3|112113.7|112063.7|112128.3|112078.3|112113.7|112063.7|6
1739224450000|2025-02-10 21:54:10|112114.1|112064.1|112124.8|112074.8|112124.8|112074.8|112114.1|112064.1|8
1739224460000|2025-02-10 21:54:20|112124.6|112074.6|112122.5|112072.5|112125.5|112075.5|112122.2|112072.2|7
1739224470000|2025-02-10 21:54:30|112122.4|112072.4|112125.5|112075.5|112125.5|112075.5|112122.4|112072.4|6
1739224480000|2025-02-10 21:54:40|112126.4|112076.4|112125.6|112075.6|112128.7|112078.7|112125.6|112075.6|5
1739224490000|2025-02-10 21:54:50|112125.5|112075.5|112125.6|112075.6|112125.6|112075.6|112125.4|112075.4|3
1739224500000|2025-02-10 21:55:00|112128.1|112078.1|112128|112078|112128.1|112078.1|112128|112078|2
1739224510000|2025-02-10 21:55:10|112127.9|112077.9|112128|112078|112128|112078|112127.9|112077.9|4
1739224520000|2025-02-10 21:55:20|112127.7|112077.7|112128|112078|112128|112078|112127.7|112077.7|2
1739224530000|2025-02-10 21:55:30|112128.6|112078.6|112133.6|112083.6|112133.8|112083.8|112128.6|112078.6|6
1739224540000|2025-02-10 21:55:40|112133.5|112083.5|112135.1|112085.1|112143.9|112093.9|112133|112083|9
1739224550000|2025-02-10 21:55:50|112133.4|112083.4|112131.7|112081.7|112134.1|112084.1|112130.5|112080.5|10
1739224560000|2025-02-10 21:56:00|112131.6|112081.6|112138.3|112088.3|112144.7|112094.7|112131.5|112081.5|9
1739224570000|2025-02-10 21:56:10|112140.7|112090.7|112145.5|112095.5|112149.4|112099.4|112136.1|112086.1|8
1739224580000|2025-02-10 21:56:20|112145.6|112095.6|112144.7|112094.7|112145.6|112095.6|112143.7|112093.7|5
1739224590000|2025-02-10 21:56:30|112144.3|112094.3|112145.6|112095.6|112147.7|112097.7|112144.3|112094.3|5
1739224600000|2025-02-10 21:56:40|112149.2|112099.2|112141.4|112091.4|112149.2|112099.2|112141.4|112091.4|6
1739224610000|2025-02-10 21:56:50|112141.5|112091.5|112147.5|112097.5|112147.5|112097.5|112141.4|112091.4|7
1739224620000|2025-02-10 21:57:00|112147.6|112097.6|112168.7|112118.7|112168.7|112118.7|112141.3|112091.3|8
1739224630000|2025-02-10 21:57:10|112149.5|112099.5|112132|112082|112170.1|112120.1|112131.4|112081.4|14
1739224640000|2025-02-10 21:57:20|112131.6|112081.6|112144.9|112094.9|112144.9|112094.9|112131.6|112081.6|12
1739224650000|2025-02-10 21:57:30|112145.2|112095.2|112141|112091|112145.2|112095.2|112141|112091|3
1739224660000|2025-02-10 21:57:40|112141.1|112091.1|112142.6|112092.6|112143.3|112093.3|112139.1|112089.1|7
1739224670000|2025-02-10 21:57:50|112142.5|112092.5|112280.9|112080.9|112328.7|112128.7|112142.5|112043.1|23
1739224680000|2025-02-10 21:58:00|112299.9|112099.9|112356.6|112156.6|112390|112190|112280.9|112080.9|52
1739224690000|2025-02-10 21:58:10|112368.6|112168.6|112319.7|112119.7|112384.7|112184.7|112318.6|112118.6|29
1739224700000|2025-02-10 21:58:20|112343.7|112143.7|112337.8|112137.8|112346|112146|112289.5|112089.5|23
1739224710000|2025-02-10 21:58:30|112339.1|112139.1|112289.8|112089.8|112339.1|112139.1|112275.6|112076.2|11
1739224720000|2025-02-10 21:58:40|112282.2|112082.2|112238.2|112078.3|112290.9|112090.9|112238.2|112075.8|20
1739224730000|2025-02-10 21:58:50|112230.3|112078.8|112230.3|112094.2|112230.3|112094.2|112230.3|112078.8|5
1739224740000|2025-02-10 21:59:00|112250.4|112091.6|112247.8|112096|112250.4|112098.7|112240.7|112089|9
1739224750000|2025-02-10 21:59:10|112248.4|112095.4|112255.2|112102.4|112255.2|112102.4|112248.4|112095.4|5
1739224760000|2025-02-10 21:59:20|112254|112110.7|112247|112117.5|112254|112117.5|112247|112106.2|8
1739224770000|2025-02-10 21:59:30|112250.2|112112.8|112252.4|112110.6|112252.4|112112.8|112250.2|112110.6|6
1739224780000|2025-02-10 21:59:40|112255.3|112111.5|112250.3|112112.7|112255.3|112113.6|112250.3|112110.8|6
1739224790000|2025-02-10 21:59:50|112272|112114.2|112274.5|112074.5|112290.9|112114.2|112270.5|112070.5|9
1739224880000|2025-02-10 22:01:20|112281.8|112081.8|112281.8|112081.8|112281.8|112081.8|112281.8|112081.8|1
1739224920000|2025-02-10 22:02:00|112276.9|112076.9|112276.9|112076.9|112276.9|112076.9|112276.9|112076.9|1
1739224930000|2025-02-10 22:02:10|112282.6|112082.6|112282.6|112082.6|112282.6|112082.6|112282.6|112082.6|1
1739224950000|2025-02-10 22:02:30|112281.5|112081.5|112267|112088.1|112281.5|112088.1|112267|112081.5|2
1739224980000|2025-02-10 22:03:00|112298.5|112098.5|112267|112088.1|112298.5|112098.5|112267|112088.1|2
1739225040000|2025-02-10 22:04:00|112298.5|112098.5|112267|112088.1|112298.5|112098.5|112267|112088.1|2
1739225050000|2025-02-10 22:04:10|112298.5|112098.5|112298.5|112098.5|112298.5|112098.5|112298.5|112098.5|1
1739225060000|2025-02-10 22:04:20|112264.1|112064.1|112265.5|112065.5|112265.5|112065.5|112264.1|112064.1|2
1739225070000|2025-02-10 22:04:30|112263.4|112063.4|112267|112088.1|112294.5|112094.5|112263.4|112063.4|3
1739225080000|2025-02-10 22:04:40|112307.3|112107.3|112307.3|112107.3|112307.3|112107.3|112307.3|112107.3|1
1739225120000|2025-02-10 22:05:20|112319.4|112119.4|112319.4|112119.4|112319.4|112119.4|112319.4|112119.4|1
1739225190000|2025-02-10 22:06:30|112258.9|112058.9|112258.9|112058.9|112258.9|112058.9|112258.9|112058.9|1
1739225280000|2025-02-10 22:08:00|112305.4|112105.4|112305.2|112105.2|112305.4|112105.4|112305.2|112105.2|2
1739225290000|2025-02-10 22:08:10|112304.9|112104.9|112304.6|112104.6|112304.9|112104.9|112304.6|112104.6|2
1739225300000|2025-02-10 22:08:20|112304.3|112104.3|112304.3|112104.3|112304.3|112104.3|112304.3|112104.3|1
1739225310000|2025-02-10 22:08:30|112304|112104|112304|112104|112304|112104|112304|112104|1
1739225320000|2025-02-10 22:08:40|112303.7|112103.7|112303.4|112103.4|112303.7|112103.7|112303.4|112103.4|3
1739225330000|2025-02-10 22:08:50|112303.3|112103.3|112303.2|112103.2|112303.3|112103.3|112303.2|112103.2|2
1739225340000|2025-02-10 22:09:00|112303|112103|112302.9|112102.9|112303|112103|112302.9|112102.9|2
1739225350000|2025-02-10 22:09:10|112302.7|112102.7|112285.1|112085.1|112302.7|112102.7|112285.1|112085.1|3
1739225360000|2025-02-10 22:09:20|112302.5|112102.5|112302.2|112102.2|112302.5|112102.5|112285|112085|5
1739225370000|2025-02-10 22:09:30|112302.1|112102.1|112302|112102|112302.1|112102.1|112302|112102|2
1739225380000|2025-02-10 22:09:40|112301.8|112101.8|112284.6|112084.6|112301.8|112101.8|112284.6|112084.6|3
1739225390000|2025-02-10 22:09:50|112284.5|112084.5|112301.4|112101.4|112301.6|112101.6|112284.5|112084.5|3
1739225400000|2025-02-10 22:10:00|112265.1|112065.1|112258.1|112058.1|112360.5|112160.5|112258|112058|11
1739225410000|2025-02-10 22:10:10|112258.6|112058.6|112251.6|112051.6|112258.6|112058.6|112251.6|112051.6|8
1739225420000|2025-02-10 22:10:20|112253.7|112053.7|112251.6|112051.6|112253.7|112053.7|112247.9|112047.9|8
1739225430000|2025-02-10 22:10:30|112252.2|112052.2|112258.3|112058.3|112259.1|112059.1|112251.5|112051.5|11
1739225440000|2025-02-10 22:10:40|112259.5|112059.5|112335.1|112135.1|112341.5|112141.5|112259.5|112059.5|10
1739225450000|2025-02-10 22:10:50|112308.2|112108.2|112333.9|112133.9|112341.3|112141.3|112308.2|112108.2|12
1739225460000|2025-02-10 22:11:00|112331.2|112131.2|112333.2|112133.2|112339.4|112139.4|112331.2|112131.2|9
1739225470000|2025-02-10 22:11:10|112333.6|112133.6|112348|112148|112351.2|112151.2|112245.1|112045.1|12
1739225480000|2025-02-10 22:11:20|112348.1|112148.1|112311.2|112111.2|112348.1|112148.1|112310.5|112110.5|10
1739225490000|2025-02-10 22:11:30|112318.3|112118.3|112329.9|112129.9|112335.9|112135.9|112314.7|112114.7|13
1739225500000|2025-02-10 22:11:40|112330.3|112130.3|112333.1|112133.1|112335|112135|112330.3|112130.3|9
1739225510000|2025-02-10 22:11:50|112353.1|112153.1|112270.4|112070.4|112353.1|112153.1|112270.4|112070.4|7
1739225520000|2025-02-10 22:12:00|112273.2|112073.2|112270.4|112070.4|112273.2|112073.2|112270.4|112070.4|3
1739225530000|2025-02-10 22:12:10|112270.3|112070.3|112270.3|112070.3|112270.3|112070.3|112270.3|112070.3|1
1739225570000|2025-02-10 22:12:50|112270.4|112070.4|112273.2|112073.2|112273.2|112073.2|112270.4|112070.4|2
1739225580000|2025-02-10 22:13:00|112270.4|112070.4|112270.4|112070.4|112270.4|112070.4|112270.4|112070.4|1
1739225590000|2025-02-10 22:13:10|112270.3|112070.3|112270.3|112070.3|112270.3|112070.3|112270.3|112070.3|1
1739225610000|2025-02-10 22:13:30|112273.6|112073.6|112270.3|112070.3|112273.6|112073.6|112267|112067|4
1739225640000|2025-02-10 22:14:00|112270.2|112070.2|112267|112067|112270.2|112070.2|112267|112067|2
1739225650000|2025-02-10 22:14:10|112270.2|112070.2|112267|112067|112270.2|112070.2|112267|112067|2
1739225660000|2025-02-10 22:14:20|112270.2|112070.2|112268.6|112068.6|112270.2|112070.2|112266.9|112066.9|4
1739225680000|2025-02-10 22:14:40|112268.5|112068.5|112268.5|112068.5|112268.5|112068.5|112268.5|112068.5|1
1739225690000|2025-02-10 22:14:50|112270|112070|112301.4|112101.4|112301.6|112101.6|112270|112070|3
1739225700000|2025-02-10 22:15:00|112301.3|112101.3|112301|112101|112301.3|112101.3|112266.9|112066.9|8
1739225710000|2025-02-10 22:15:10|112300.9|112100.9|112266.8|112066.8|112300.9|112100.9|112266.8|112066.8|2
1739225740000|2025-02-10 22:15:40|112266.7|112066.7|112266.7|112066.7|112266.7|112066.7|112266.7|112066.7|1
1739225770000|2025-02-10 22:16:10|112268.3|112068.3|112268.3|112068.3|112268.3|112068.3|112268.3|112068.3|1
1739225790000|2025-02-10 22:16:30|112270.1|112070.1|112270.1|112070.1|112270.1|112070.1|112270.1|112070.1|1
1739225800000|2025-02-10 22:16:40|112270|112070|112269.9|112069.9|112272.2|112072.2|112269.4|112069.4|6
1739225810000|2025-02-10 22:16:50|112265.6|112065.6|112269.6|112069.6|112271.5|112071.5|112265.6|112065.6|3
1739225820000|2025-02-10 22:17:00|112270|112070|112269.7|112069.7|112270|112070|112268.8|112068.8|5
1739225830000|2025-02-10 22:17:10|112299.5|112099.5|112269.8|112069.8|112299.5|112099.5|112269.7|112069.7|3
1739225840000|2025-02-10 22:17:20|112299.6|112099.6|112299.3|112099.3|112299.6|112099.6|112299.3|112099.3|3
1739225860000|2025-02-10 22:17:40|112271.9|112071.9|112271.3|112071.3|112272|112072|112271.2|112071.2|4
1739225870000|2025-02-10 22:17:50|112271.2|112071.2|112272.2|112072.2|112299.4|112099.4|112271.2|112071.2|5
1739225880000|2025-02-10 22:18:00|112273.3|112073.3|112271.5|112071.5|112273.3|112073.3|112271.4|112071.4|3
1739225890000|2025-02-10 22:18:10|112273.4|112073.4|112276.4|112076.4|112276.4|112076.4|112273.3|112073.3|4
1739225900000|2025-02-10 22:18:20|112273.3|112073.3|112273.5|112073.5|112273.5|112073.5|112273.3|112073.3|2
1739225910000|2025-02-10 22:18:30|112271.6|112071.6|112273.6|112073.6|112276.5|112076.5|112271.6|112071.6|4
1739225920000|2025-02-10 22:18:40|112271.6|112071.6|112270|112070|112276.5|112076.5|112270|112070|6
1739225930000|2025-02-10 22:18:50|112270.1|112070.1|112268.5|112068.5|112270.1|112070.1|112268.3|112068.3|5
1739225940000|2025-02-10 22:19:00|112268.1|112068.1|112299.3|112099.3|112299.3|112099.3|112268.1|112068.1|2
1739225950000|2025-02-10 22:19:10|112304.3|112104.3|112303.9|112103.9|112304.3|112104.3|112303.9|112103.9|5
1739225960000|2025-02-10 22:19:20|112269.6|112069.6|112268.6|112068.6|112269.6|112069.6|112267.7|112067.7|4
1739225970000|2025-02-10 22:19:30|112269.3|112069.3|112266.8|112066.8|112272.2|112072.2|112266.8|112066.8|6
1739225980000|2025-02-10 22:19:40|112271.9|112071.9|112269.1|112069.1|112272|112072|112269.1|112069.1|4
1739225990000|2025-02-10 22:19:50|112268.4|112068.4|112270.8|112070.8|112299.2|112099.2|112268.4|112068.4|6
1739226000000|2025-02-10 22:20:00|112268.4|112068.4|112268.2|112068.2|112268.5|112068.5|112268.1|112068.1|5
1739226010000|2025-02-10 22:20:10|112299.1|112099.1|112271.6|112071.6|112299.1|112099.1|112269.5|112069.5|8
1739226020000|2025-02-10 22:20:20|112299.1|112099.1|112266.6|112066.6|112299.1|112099.1|112266.6|112066.6|2
1739226030000|2025-02-10 22:20:30|112268.2|112068.2|112268.2|112068.2|112268.2|112068.2|112268.2|112068.2|1
1739226050000|2025-02-10 22:20:50|112266.6|112066.6|112268.2|112068.2|112268.2|112068.2|112266.6|112066.6|2
1739226070000|2025-02-10 22:21:10|112266.6|112066.6|112266.6|112066.6|112266.6|112066.6|112266.6|112066.6|1
1739226130000|2025-02-10 22:22:10|112268.2|112068.2|112268.2|112068.2|112268.2|112068.2|112268.2|112068.2|1
1739226140000|2025-02-10 22:22:20|112266.6|112066.6|112266.6|112066.6|112266.6|112066.6|112266.6|112066.6|1
1739226150000|2025-02-10 22:22:30|112268.2|112068.2|112266.6|112066.6|112268.2|112068.2|112266.6|112066.6|2
1739226160000|2025-02-10 22:22:40|112268.2|112068.2|112268.2|112068.2|112268.2|112068.2|112268.2|112068.2|1
1739226170000|2025-02-10 22:22:50|112266.6|112066.6|112266.6|112066.6|112266.6|112066.6|112266.6|112066.6|1
1739226190000|2025-02-10 22:23:10|112268.2|112068.2|112268.2|112068.2|112268.2|112068.2|112268.2|112068.2|1
1739226200000|2025-02-10 22:23:20|112299.8|112099.8|112299.9|112099.9|112299.9|112099.9|112299.8|112099.8|2
1739226210000|2025-02-10 22:23:30|112299.8|112099.8|112299.8|112099.8|112299.8|112099.8|112299.8|112099.8|1
1739226220000|2025-02-10 22:23:40|112298.6|112098.6|112298.4|112098.4|112298.6|112098.6|112298.4|112098.4|2
1739226230000|2025-02-10 22:23:50|112298.2|112098.2|112298.1|112098.1|112298.2|112098.2|112298.1|112098.1|2
1739226240000|2025-02-10 22:24:00|112298.2|112098.2|112297.8|112097.8|112298.8|112098.8|112297.8|112097.8|7
1739226250000|2025-02-10 22:24:10|112297.9|112097.9|112298.4|112098.4|112299.9|112099.9|112297.9|112097.9|4
1739226260000|2025-02-10 22:24:20|112298.2|112098.2|112290.5|112090.5|112298.2|112098.2|112290.4|112090.4|4
1739226270000|2025-02-10 22:24:30|112291.2|112091.2|112290.5|112090.5|112291.2|112091.2|112290.5|112090.5|2
1739226280000|2025-02-10 22:24:40|112291.2|112091.2|112290.5|112090.5|112291.2|112091.2|112290.5|112090.5|5
1739226290000|2025-02-10 22:24:50|112291.2|112091.2|112291.3|112091.3|112291.9|112091.9|112291.2|112091.2|6
1739226300000|2025-02-10 22:25:00|112291.1|112091.1|112292.1|112092.1|112292.4|112092.4|112291.1|112091.1|4
1739226310000|2025-02-10 22:25:10|112292|112092|112284.2|112084.2|112292|112092|112284.2|112084.2|7
1739226320000|2025-02-10 22:25:20|112284.3|112084.3|112283.9|112083.9|112284.4|112084.4|112283.8|112083.8|4
1739226330000|2025-02-10 22:25:30|112284.5|112084.5|112283.7|112083.7|112284.5|112084.5|112283.7|112083.7|4
1739226340000|2025-02-10 22:25:40|112283.9|112083.9|112283.9|112083.9|112283.9|112083.9|112283.9|112083.9|1
1739226350000|2025-02-10 22:25:50|112283.8|112083.8|112283.7|112083.7|112284.4|112084.4|112282|112082|5
1739226360000|2025-02-10 22:26:00|112282|112082|112282|112082|112284.5|112084.5|112282|112082|3
1739226370000|2025-02-10 22:26:10|112276.6|112076.6|112279.4|112079.4|112279.4|112079.4|112276.6|112076.6|2
1739226380000|2025-02-10 22:26:20|112276.6|112076.6|112279.2|112079.2|112279.9|112079.9|112276.6|112076.6|4
1739226390000|2025-02-10 22:26:30|112280.5|112080.5|112283.2|112083.2|112283.2|112083.2|112279.3|112079.3|4
1739226400000|2025-02-10 22:26:40|112279.1|112079.1|112278.5|112078.5|112279.2|112079.2|112278.5|112078.5|3
1739226410000|2025-02-10 22:26:50|112279.3|112079.3|112279.1|112079.1|112281.8|112081.8|112279.1|112079.1|3
1739226420000|2025-02-10 22:27:00|112279|112079|112280.7|112080.7|112280.7|112080.7|112279|112079|3
1739226430000|2025-02-10 22:27:10|112279.3|112079.3|112280.5|112080.5|112281.4|112081.4|112279.3|112079.3|5
1739226440000|2025-02-10 22:27:20|112279.2|112079.2|112281.6|112081.6|112281.6|112081.6|112276.6|112076.6|3
1739226450000|2025-02-10 22:27:30|112280.8|112080.8|112280.8|112080.8|112280.8|112080.8|112280.8|112080.8|1
1739226460000|2025-02-10 22:27:40|112279.2|112079.2|112281.1|112081.1|112281.7|112081.7|112276.6|112076.6|6
1739226470000|2025-02-10 22:27:50|112281|112081|112279|112079|112281|112081|112278.5|112078.5|3
1739226480000|2025-02-10 22:28:00|112279.1|112079.1|112278.6|112078.6|112279.1|112079.1|112278.6|112078.6|2
1739226490000|2025-02-10 22:28:10|112278.8|112078.8|112279.3|112079.3|112279.3|112079.3|112276.6|112076.6|3
1739226500000|2025-02-10 22:28:20|112278.7|112078.7|112278.2|112078.2|112278.8|112078.8|112278.2|112078.2|4
1739226510000|2025-02-10 22:28:30|112278.9|112078.9|112277.8|112077.8|112278.9|112078.9|112277.7|112077.7|4
1739226520000|2025-02-10 22:28:40|112279.5|112079.5|112280.9|112080.9|112280.9|112080.9|112279.1|112079.1|5
1739226530000|2025-02-10 22:28:50|112280.3|112080.3|112282.5|112082.5|112282.5|112082.5|112280.3|112080.3|3
1739226540000|2025-02-10 22:29:00|112282.6|112082.6|112282.6|112082.6|112284.7|112084.7|112282.5|112082.5|6
1739226550000|2025-02-10 22:29:10|112283.2|112083.2|112283.1|112083.1|112284.4|112084.4|112283.1|112083.1|6
1739226560000|2025-02-10 22:29:20|112283.7|112083.7|112283.7|112083.7|112283.7|112083.7|112282.5|112082.5|3
1739226570000|2025-02-10 22:29:30|112284.1|112084.1|112282.6|112082.6|112284.1|112084.1|112282.6|112082.6|4
1739226580000|2025-02-10 22:29:40|112282.4|112082.4|112284.4|112084.4|112284.4|112084.4|112282.4|112082.4|3
1739226590000|2025-02-10 22:29:50|112284.2|112084.2|112283.3|112083.3|112284.2|112084.2|112282.8|112082.8|4
1739226600000|2025-02-10 22:30:00|112283.8|112083.8|112283.5|112083.5|112284.8|112084.8|112283.3|112083.3|6
1739226610000|2025-02-10 22:30:10|112282.5|112082.5|112281.7|112081.7|112282.6|112082.6|112281.7|112081.7|3
1739226620000|2025-02-10 22:30:20|112281.8|112081.8|112283.4|112083.4|112285.5|112085.5|112281.8|112081.8|6
1739226630000|2025-02-10 22:30:30|112283.9|112083.9|112285.6|112085.6|112285.7|112085.7|112283.9|112083.9|7
1739226640000|2025-02-10 22:30:40|112284.8|112084.8|112284.7|112084.7|112284.8|112084.8|112284.7|112084.7|2
1739226650000|2025-02-10 22:30:50|112285|112085|112285.1|112085.1|112286.9|112086.9|112285|112085|5
1739226660000|2025-02-10 22:31:00|112283.6|112083.6|112287.7|112087.7|112287.7|112087.7|112282.7|112082.7|6
1739226670000|2025-02-10 22:31:10|112284.1|112084.1|112284.5|112084.5|112285|112085|112284.1|112084.1|7
1739226680000|2025-02-10 22:31:20|112284.6|112084.6|112284.4|112084.4|112284.7|112084.7|112284.3|112084.3|7
1739226690000|2025-02-10 22:31:30|112283.9|112083.9|112289.8|112089.8|112289.8|112089.8|112282.5|112082.5|6
1739226700000|2025-02-10 22:31:40|112292.4|112092.4|112278.1|112078.1|112292.4|112092.4|112278.1|112078.1|8
1739226710000|2025-02-10 22:31:50|112278|112078|112277.6|112077.6|112278|112078|112277.3|112077.3|7
1739226720000|2025-02-10 22:32:00|112277.3|112077.3|112277.1|112077.1|112277.3|112077.3|112277.1|112077.1|5
1739226730000|2025-02-10 22:32:10|112266.9|112066.9|112277.1|112077.1|112301.2|112101.2|112266.9|112066.9|10
1739226740000|2025-02-10 22:32:20|112277.8|112077.8|112293.6|112093.6|112307.5|112107.5|112274.8|112074.8|7
1739226750000|2025-02-10 22:32:30|112293.3|112093.3|112300.6|112100.6|112305.5|112105.5|112293.3|112093.3|5
1739226760000|2025-02-10 22:32:40|112305.7|112105.7|112306.1|112106.1|112306.1|112106.1|112305.7|112105.7|3
1739226770000|2025-02-10 22:32:50|112307.4|112107.4|112311.1|112111.1|112311.1|112111.1|112307.4|112107.4|2
1739226780000|2025-02-10 22:33:00|112309.8|112109.8|112307.2|112107.2|112309.8|112109.8|112307.2|112107.2|4
1739226790000|2025-02-10 22:33:10|112307.4|112107.4|112246.1|112046.1|112322.6|112122.6|112245.1|112045.1|7
1739226800000|2025-02-10 22:33:20|112245.8|112045.8|112245.6|112045.6|112245.8|112045.8|112245.6|112045.6|2
1739226810000|2025-02-10 22:33:30|112245|112045|112244.2|112044.2|112245|112045|112244.2|112044.2|3
1739226820000|2025-02-10 22:33:40|112245|112045|112244.5|112044.5|112245|112045|112244.5|112044.5|2
1739226830000|2025-02-10 22:33:50|112251|112051|112252|112052|112252.2|112052.2|112250.5|112050.5|7
1739226840000|2025-02-10 22:34:00|112254.1|112054.1|112257.3|112057.3|112257.3|112057.3|112253.2|112053.2|5
1739226850000|2025-02-10 22:34:10|112257.8|112057.8|112252.9|112052.9|112257.8|112057.8|112252.9|112052.9|7
1739226860000|2025-02-10 22:34:20|112257.2|112057.2|112257.2|112057.2|112257.6|112057.6|112257.2|112057.2|5
1739226870000|2025-02-10 22:34:30|112252.8|112052.8|112252.6|112052.6|112253.2|112053.2|112252.6|112052.6|5
1739226880000|2025-02-10 22:34:40|112252.7|112052.7|112252.5|112052.5|112257.2|112057.2|112252.1|112052.1|8
1739226890000|2025-02-10 22:34:50|112252|112052|112256.7|112056.7|112257.2|112057.2|112252|112052|5
1739226900000|2025-02-10 22:35:00|112251.8|112051.8|112251.6|112051.6|112252.1|112052.1|112251.6|112051.6|5
1739226910000|2025-02-10 22:35:10|112256.7|112056.7|112251.4|112051.4|112256.9|112056.9|112251.4|112051.4|8
1739226920000|2025-02-10 22:35:20|112251.6|112051.6|112256.5|112056.5|112256.5|112056.5|112251.3|112051.3|3
1739226930000|2025-02-10 22:35:30|112256.8|112056.8|112251.8|112051.8|112259|112059|112251.8|112051.8|11
1739226940000|2025-02-10 22:35:40|112251.9|112051.9|112257.2|112057.2|112257.5|112057.5|112251.8|112051.8|6
1739226950000|2025-02-10 22:35:50|112251.7|112051.7|112264.5|112064.5|112267.3|112067.3|112251.7|112051.7|10
1739226960000|2025-02-10 22:36:00|112264.9|112064.9|112264.5|112064.5|112264.9|112064.9|112264.5|112064.5|4
1739226970000|2025-02-10 22:36:10|112264.8|112064.8|112264.3|112064.3|112270.3|112070.3|112264.3|112064.3|6
1739226980000|2025-02-10 22:36:20|112264.4|112064.4|112264.2|112064.2|112264.7|112064.7|112264.2|112064.2|5
1739226990000|2025-02-10 22:36:30|112264.3|112064.3|112264.1|112064.1|112264.5|112064.5|112264.1|112064.1|6
1739227000000|2025-02-10 22:36:40|112264.3|112064.3|112264|112064|112264.3|112064.3|112264|112064|4
1739227010000|2025-02-10 22:36:50|112264.1|112064.1|112264|112064|112264.3|112064.3|112264|112064|6
1739227020000|2025-02-10 22:37:00|112263.9|112063.9|112263.9|112063.9|112264|112064|112263.9|112063.9|5
1739227030000|2025-02-10 22:37:10|112264.1|112064.1|112263.7|112063.7|112264.1|112064.1|112263.7|112063.7|8
1739227040000|2025-02-10 22:37:20|112263.5|112063.5|112263.7|112063.7|112264|112064|112263.5|112063.5|4
1739227050000|2025-02-10 22:37:30|112263.8|112063.8|112263.7|112063.7|112264|112064|112263.6|112063.6|7
1739227060000|2025-02-10 22:37:40|112263.3|112063.3|112264.1|112064.1|112264.1|112064.1|112263.3|112063.3|5
1739227070000|2025-02-10 22:37:50|112263.7|112063.7|112253.6|112053.6|112267.5|112067.5|112253.6|112053.6|6
1739227080000|2025-02-10 22:38:00|112254|112054|112253.5|112053.5|112254|112054|112253.5|112053.5|4
1739227090000|2025-02-10 22:38:10|112252.9|112052.9|112253.6|112053.6|112255.3|112055.3|112252.9|112052.9|7
1739227100000|2025-02-10 22:38:20|112260|112060|112261.3|112061.3|112262.4|112062.4|112255.3|112055.3|7
1739227110000|2025-02-10 22:38:30|112263.7|112063.7|112262.4|112062.4|112263.7|112063.7|112262.3|112062.3|5
1739227120000|2025-02-10 22:38:40|112267.5|112067.5|112261.3|112061.3|112267.5|112067.5|112261.3|112061.3|3
1739227130000|2025-02-10 22:38:50|112261.9|112061.9|112263.1|112063.1|112264.2|112064.2|112261.5|112061.5|7
1739227140000|2025-02-10 22:39:00|112263.4|112063.4|112261.7|112061.7|112263.4|112063.4|112261.7|112061.7|6
1739227150000|2025-02-10 22:39:10|112264.6|112064.6|112263.7|112063.7|112266.1|112066.1|112263.7|112063.7|14
1739227160000|2025-02-10 22:39:20|112263.6|112063.6|112268.8|112068.8|112268.8|112068.8|112263.6|112063.6|10
1739227170000|2025-02-10 22:39:30|112267.3|112067.3|112268.8|112068.8|112269.8|112069.8|112265.1|112065.1|12
1739227180000|2025-02-10 22:39:40|112268.9|112068.9|112237.8|112056.2|112268.9|112068.9|112237.8|112056.2|7
1739227190000|2025-02-10 22:39:50|112237.5|112056.6|112241.8|112045.5|112241.8|112056.9|112237.1|112045.5|6
1739227200000|2025-02-10 22:40:00|112241.9|112045.4|112241.9|112045.4|112241.9|112045.4|112241.9|112045.4|2
1739227210000|2025-02-10 22:40:10|112242.1|112045.1|112242.5|112044.7|112242.5|112045.4|112241.8|112044.7|6
1739227220000|2025-02-10 22:40:20|112233.4|112053.8|112230.6|112030.6|112233.4|112053.8|112229.3|112029.3|8
1739227230000|2025-02-10 22:40:30|112230.5|112030.5|112335.3|112135.3|112335.8|112135.8|112230.5|112030.5|10
1739227240000|2025-02-10 22:40:40|112335.8|112135.8|112333.7|112133.7|112335.8|112135.8|112299.3|112099.3|10
1739227250000|2025-02-10 22:40:50|112336.3|112136.3|112333.1|112133.1|112336.3|112136.3|112333.1|112133.1|3
1739227260000|2025-02-10 22:41:00|112333.8|112133.8|112330.7|112136.6|112333.8|112137|112330.4|112133.6|6
1739227270000|2025-02-10 22:41:10|112329.8|112137.5|112327.6|112139.7|112329.8|112139.7|112327.6|112137.5|4
1739227280000|2025-02-10 22:41:20|112327.2|112140.1|112320.6|112148.9|112348.8|112148.9|112307.1|112107.1|10
1739227290000|2025-02-10 22:41:30||112148.8||112148.8||112148.8||112148.8|1
1739227300000|2025-02-10 22:41:40|112320.4|112149.1|112329.9|112149.4|112329.9|112149.4|112320.4|112149.1|4
1739227310000|2025-02-10 22:41:50|112321.5|112150.1|112310.3|112110.3|112329.7|112150.1|112309.5|112109.5|9
1739227320000|2025-02-10 22:42:00|112310|112110|112324.6|112148.3|112330.1|112149.4|112309.8|112109.8|11
1739227330000|2025-02-10 22:42:10|112308.3|112108.3|112311.9|112111.9|112319.2|112148.5|112305.5|112105.5|7
1739227340000|2025-02-10 22:42:20|112309.6|112109.6|112327.3|112149|112329.8|112149|112309.6|112109.6|6
1739227350000|2025-02-10 22:42:30|112308.4|112108.4|112309.3|112109.3|112309.3|112109.3|112308.2|112108.2|9
1739227360000|2025-02-10 22:42:40|112329|112148.4|112352.9|112152.9|112352.9|112152.9|112309|112109|9
1739227370000|2025-02-10 22:42:50|112353.2|112153.2|112354.7|112154.7|112354.7|112154.7|112353.2|112153.2|4
1739227380000|2025-02-10 22:43:00|112354.2|112154.2|112353.4|112153.4|112354.2|112154.2|112353.4|112153.4|2
1739227390000|2025-02-10 22:43:10|112352.7|112152.7|112351.7|112151.7|112352.9|112152.9|112351.7|112151.7|9
1739227400000|2025-02-10 22:43:20|112350.6|112150.6|112351.2|112151.2|112351.2|112151.2|112350.6|112150.6|2
1739227410000|2025-02-10 22:43:30|112352.5|112152.5|112351.8|112151.8|112352.7|112152.7|112351.8|112151.8|4
1739227420000|2025-02-10 22:43:40|112352|112152|112308.5|112108.5|112352.7|112152.7|112308|112108|7
1739227430000|2025-02-10 22:43:50|112307.9|112107.9|112270.9|112070.9|112307.9|112107.9|112229.5|112029.5|12
1739227440000|2025-02-10 22:44:00|112270.7|112070.7|112259.2|112059.2|112273.2|112073.2|112259|112059|7
1739227450000|2025-02-10 22:44:10|112259|112059|112259.2|112059.2|112259.3|112059.3|112258.9|112058.9|5
1739227460000|2025-02-10 22:44:20|112258.6|112058.6|112259.5|112059.5|112259.5|112059.5|112258.6|112058.6|6
1739227470000|2025-02-10 22:44:30|112258.6|112058.6|112261.1|112061.1|112261.1|112061.1|112254.8|112054.8|7
1739227480000|2025-02-10 22:44:40|112257.8|112057.8|112257.9|112057.9|112257.9|112057.9|112230.1|112030.1|5
1739227490000|2025-02-10 22:44:50|112258|112058|112257.9|112057.9|112258|112058|112230.5|112030.5|6
1739227500000|2025-02-10 22:45:00|112257.8|112057.8|112258.2|112058.2|112258.2|112058.2|112256.3|112056.3|3
1739227510000|2025-02-10 22:45:10|112258.1|112058.1|112264.3|112064.3|112264.4|112064.4|112258.1|112058.1|5
1739227520000|2025-02-10 22:45:20|112264|112064|112303.3|112120.6|112303.3|112120.6|112264|112064|5
1739227540000|2025-02-10 22:45:40|112291.9||112246.3||112291.9||112246.3||2
1739227550000|2025-02-10 22:45:50|112303.3|112120.7|112246.1|112120.8|112303.3|112120.8|112246.1|112120.7|6
1739227560000|2025-02-10 22:46:00|112246|112120.9|112246|112120.9|112303.1|112120.9|112246|112120.9|4
1739227570000|2025-02-10 22:46:10|112303.1|112121|112213.1|112163.1|112303.1|112163.1|112208.5|112066.5|6
1739227590000|2025-02-10 22:46:30|112250.6|112119.4|112256.9|112119.4|112256.9|112119.4|112250.6|112119.4|2
1739227600000|2025-02-10 22:46:40|112213.1|112126.1|112222.2|112172.2|112258.8|112172.2|112213.1|112086.1|7
1739227610000|2025-02-10 22:46:50|112258.3|112086.4|112261|112133.8|112299.8|112133.8|112258.3|112086.4|8
1739227620000|2025-02-10 22:47:00|112260.5|112135.1|112269.7|112076.4|112269.7|112172.2|112222.2|112076.4|7
1739227630000|2025-02-10 22:47:10|112270.6|112076|112264.4|112123.1|112271.1|112123.2|112264.4|112075.8|8
1739227640000|2025-02-10 22:47:20|112264.2|112123.2|112261.7|112125.8|112264.2|112125.8|112261.7|112123.2|6
1739227650000|2025-02-10 22:47:30|112263.9|112123.6|112317.9|112120.5|112319.8|112123.6|112263.9|112120.5|10
1739227660000|2025-02-10 22:47:40|112316.1|112123.7|112302.2|112102.2|112319.6|112123.7|112302.2|112102.2|13
1739227670000|2025-02-10 22:47:50|112319.4|112119.4|112319.6|112119.6|112319.6|112119.6|112319.4|112119.4|5
1739227680000|2025-02-10 22:48:00|112319.4|112119.4|112318.7|112120.3|112319.4|112120.3|112318.7|112119.4|6
1739227690000|2025-02-10 22:48:10|112303|112103|112264.6|112134.1|112321.4|112134.1|112264.6|112103|10
1739227700000|2025-02-10 22:48:20|112320|112093.5|112224.4|112174.4|112320|112180.1|112224.4|112093.5|8
1739227710000|2025-02-10 22:48:30|112224.3|112174.3|112308.6|112143.6|112308.6|112174.4|112224.3|112143.6|7
1739227720000|2025-02-10 22:48:40|112309.1|112143.4|112319.8|112143.4|112319.9|112143.4|112307.5|112143.4|10
1739227730000|2025-02-10 22:48:50|112319.6|112137.1|112318.4|112137.4|112319.6|112137.5|112304.9|112137.1|12
1739227740000|2025-02-10 22:49:00|112317.7|112137.9|112219.7|112169.7|112317.9|112169.7|112219.7|112137.9|8
1739227750000|2025-02-10 22:49:10|112219.6|112169.6|112317.1|112137.6|112317.8|112169.7|112219.6|112137.6|10
1739227760000|2025-02-10 22:49:20|112317.5|112137.1|112319.5|112142.6|112319.5|112175.3|112219.7|112137.1|10
1739227770000|2025-02-10 22:49:30|112319.6|112142.4|112313.8|112130.8|112320.2|112142.4|112311.8|112130.7|13
1739227780000|2025-02-10 22:49:40|112314.1|112134.9|112315.6|112134.6|112316.3|112166.4|112216.4|112130.6|15
1739227790000|2025-02-10 22:49:50|112302.8|112144.4|112372.6|112172.6|112372.6|112172.6|112302.8|112144.4|10
1739227800000|2025-02-10 22:50:00|112371.7|112171.7|112372.1|112172.1|112372.1|112172.1|112371.5|112171.5|7
1739227810000|2025-02-10 22:50:10|112372|112172|112320|112120|112372|112172|112319.2|112119.2|6
1739227820000|2025-02-10 22:50:20|112320.2|112120.2|112316.6|112116.6|112320.2|112120.2|112315.5|112115.5|8
1739227830000|2025-02-10 22:50:30|112315.8|112115.8|112314.3|112114.3|112315.8|112115.8|112313.9|112113.9|6
1739227840000|2025-02-10 22:50:40|112314.5|112114.5|112311.4|112111.4|112314.5|112114.5|112311.2|112111.2|7
1739227850000|2025-02-10 22:50:50|112309.4|112109.4|112309.4|112109.4|112309.4|112109.4|112309.2|112109.2|5
1739227860000|2025-02-10 22:51:00|112309.3|112109.3|112309.1|112109.1|112309.3|112109.3|112309.1|112109.1|3
1739227870000|2025-02-10 22:51:10|112309|112109|112308.6|112108.6|112309|112109|112308.6|112108.6|4
1739227880000|2025-02-10 22:51:20|112308.7|112108.7|112308.5|112108.5|112308.7|112108.7|112308.5|112108.5|5
1739227890000|2025-02-10 22:51:30|112308.3|112108.3|112305.9|112105.9|112359.9|112159.9|112305.6|112105.6|5
1739227900000|2025-02-10 22:51:40|112299.8|112099.8|112297.4|112097.4|112299.8|112099.8|112297.4|112097.4|4
1739227910000|2025-02-10 22:51:50|112298.2|112098.2|112319.1|112119.1|112321.1|112121.1|112298.2|112098.2|9
1739227920000|2025-02-10 22:52:00|112319.6|112119.6|112319.2|112119.2|112319.7|112119.7|112319.1|112119.1|7
1739227930000|2025-02-10 22:52:10|112319.4|112119.4|112322.3|112122.3|112322.8|112122.8|112319.4|112119.4|5
1739227940000|2025-02-10 22:52:20|112323.1|112123.1|112323.8|112123.8|112323.8|112123.8|112323|112123|7
1739227950000|2025-02-10 22:52:30|112324.6|112124.6|112324.1|112124.1|112325.1|112125.1|112318.7|112118.7|10
1739227960000|2025-02-10 22:52:40|112324|112124|112323.8|112123.8|112324|112124|112323.6|112123.6|6
1739227970000|2025-02-10 22:52:50|112324|112124|112323.9|112123.9|112324.2|112124.2|112323.9|112123.9|5
1739227980000|2025-02-10 22:53:00|112324.1|112124.1|112321.4|112121.4|112324.1|112124.1|112321.4|112121.4|4
1739227990000|2025-02-10 22:53:10|112322.2|112122.2|112324.5|112124.5|112324.9|112124.9|112321.7|112121.7|5
1739228000000|2025-02-10 22:53:20|112324.6|112124.6|112326|112126|112326.1|112126.1|112324.6|112124.6|7
1739228010000|2025-02-10 22:53:30|112328.2|112128.2|112328.3|112128.3|112328.7|112128.7|112328.2|112128.2|4
1739228020000|2025-02-10 22:53:40|112328.4|112128.4|112328.4|112128.4|112328.5|112128.5|112328.3|112128.3|4
1739228030000|2025-02-10 22:53:50|112328.5|112128.5|112325.5|112125.5|112328.5|112128.5|112325.4|112125.4|6
1739228040000|2025-02-10 22:54:00|112325.8|112125.8|112327.2|112127.2|112327.2|112127.2|112325.3|112125.3|8
1739228050000|2025-02-10 22:54:10|112327|112127|112327.2|112127.2|112327.2|112127.2|112327|112127|3
1739228060000|2025-02-10 22:54:20|112327|112127|112327.4|112127.4|112327.4|112127.4|112327|112127|4
1739228070000|2025-02-10 22:54:30|112327.3|112127.3|112328.1|112128.1|112328.1|112128.1|112327.3|112127.3|4
1739228080000|2025-02-10 22:54:40|112327.6|112127.6|112327.7|112127.7|112327.7|112127.7|112327.6|112127.6|2
1739228090000|2025-02-10 22:54:50|112327.8|112127.8|112328.3|112128.3|112328.6|112128.6|112327.7|112127.7|8
1739228100000|2025-02-10 22:55:00|112327.5|112127.5|112365.2|112165.2|112366.1|112166.1|112319.9|112119.9|9
1739228110000|2025-02-10 22:55:10|112365.5|112165.5|112366.1|112166.1|112366.1|112166.1|112365|112165|9
1739228120000|2025-02-10 22:55:20|112366|112166|112377.3|112177.3|112378|112178|112366|112166|7
1739228130000|2025-02-10 22:55:30|112377.4|112177.4|112374.4|112174.4|112377.4|112177.4|112374.4|112174.4|2
1739228140000|2025-02-10 22:55:40|112374.6|112174.6|112376.3|112176.3|112405.6|112205.6|112373.6|112173.6|10
1739228150000|2025-02-10 22:55:50|112376.7|112176.7|112373.3|112173.3|112406.4|112206.4|112373.3|112173.3|10
1739228160000|2025-02-10 22:56:00|112373|112173|112371.8|112171.8|112373|112173|112371.8|112171.8|8
1739228170000|2025-02-10 22:56:10|112381.1|112181.1|112375.3|112175.3|112381.2|112181.2|112375|112175|6
1739228180000|2025-02-10 22:56:20|112375.4|112175.4|112373.3|112173.3|112375.4|112175.4|112373.3|112173.3|4
1739228190000|2025-02-10 22:56:30|112372.8|112172.8|112381.5|112181.5|112381.5|112181.5|112372.8|112172.8|3
1739228200000|2025-02-10 22:56:40|112381.6|112181.6|112353.2|112153.2|112381.6|112181.6|112353.2|112153.2|9
1739228210000|2025-02-10 22:56:50|112350.7|112150.7|112350.1|112150.1|112351|112151|112350.1|112150.1|3
1739228220000|2025-02-10 22:57:00|112350.3|112150.3|112391.5|112191.5|112391.5|112191.5|112350.3|112150.3|6
1739228230000|2025-02-10 22:57:10|112397.6|112197.6|112373.7|112173.7|112397.6|112197.6|112373.5|112173.5|4
1739228240000|2025-02-10 22:57:20|112399.2|112199.2|112399.2|112199.2|112399.2|112199.2|112399.2|112199.2|1
1739228250000|2025-02-10 22:57:30|112379.2|112179.2|112405.9|112205.9|112406.1|112206.1|112377.1|112177.1|8
1739228260000|2025-02-10 22:57:40|112397.6|112197.6|112397.8|112197.8|112397.8|112197.8|112397.6|112197.6|2
1739228270000|2025-02-10 22:57:50|112381.9|112181.9|112381|112181|112381.9|112181.9|112380.5|112180.5|6
1739228280000|2025-02-10 22:58:00|112381.2|112181.2|112398.1|112198.1|112398.1|112198.1|112381.2|112181.2|3
1739228290000|2025-02-10 22:58:10|112398.2|112198.2|112398.3|112198.3|112398.3|112198.3|112398.2|112198.2|2
1739228300000|2025-02-10 22:58:20|112398.4|112198.4|112398.4|112198.4|112398.4|112198.4|112398.4|112198.4|1
1739228310000|2025-02-10 22:58:30|112398.3|112198.3|112375.5|112175.5|112409.3|112209.3|112342|112142|6
1739228320000|2025-02-10 22:58:40|112375.8|112175.8|112370.7|112170.7|112376.6|112176.6|112370.7|112170.7|5
1739228330000|2025-02-10 22:58:50|112371.4|112171.4|112364.4|112164.4|112371.4|112171.4|112364.4|112164.4|8
1739228340000|2025-02-10 22:59:00|112392.1|112192.1|112392|112192|112392.1|112192.1|112392|112192|2
1739228350000|2025-02-10 22:59:10|112393.2|112193.2|112371|112171|112393.2|112193.2|112370.1|112170.1|6
1739228360000|2025-02-10 22:59:20|112372.8|112172.8|112370.7|112170.7|112385.7|112185.7|112365.3|112165.3|10
1739228370000|2025-02-10 22:59:30|112362.6|112162.6|112382.6|112182.6|112385.3|112185.3|112291.5|112091.5|7
1739228380000|2025-02-10 22:59:40|112382.7|112182.7|112388.2|112188.2|112388.3|112188.3|112382.7|112182.7|4
1739228390000|2025-02-10 22:59:50|112389|112189|112214.1|112164.1|112389.1|112189.1|112214.1|112164.1|4
1739228400000|2025-02-10 23:00:00|112214.3|112164.3|112349.8|112149.8|112414.1|112214.1|112214.3|112117.3|16
1739228410000|2025-02-10 23:00:10|112333.9|112133.9|112328.8|112128.8|112344.1|112144.1|112324.6|112124.6|13
1739228420000|2025-02-10 23:00:20|112327.2|112127.2|112355.9|112155.9|112388.5|112188.5|112234|112119.2|19
1739228430000|2025-02-10 23:00:30|112356|112156|112362.7|112162.7|112366.1|112166.1|112355.8|112155.8|10
1739228440000|2025-02-10 23:00:40|112362.8|112162.8|112361.9|112161.9|112363|112163|112361.9|112161.9|14
1739228450000|2025-02-10 23:00:50|112362.1|112162.1|112341.1|112141.1|112364.8|112172.7|112222.7|112124.2|17
1739228460000|2025-02-10 23:01:00|112340.8|112140.8|112247.8|112119.1|112344.5|112144.5|112246.7|112105.7|15
1739228470000|2025-02-10 23:01:10|112256.6|112116.1|112244.6|112109.4|112256.6|112116.8|112241.5|112107.7|8
1739228480000|2025-02-10 23:01:20|112250.2|112103.5|112326.5|112126.5|112326.5|112155.4|112197.1|112103.5|12
1739228490000|2025-02-10 23:01:30|112326.1|112126.1|112326.1|112126.1|112326.4|112126.4|112325.8|112125.8|6
1739228500000|2025-02-10 23:01:40|112325.7|112125.7|112331.8|112131.8|112332.1|112132.1|112325.7|112125.7|8
1739228510000|2025-02-10 23:01:50|112331.3|112131.3|112329.6|112129.6|112331.3|112131.3|112329.6|112129.6|7
1739228520000|2025-02-10 23:02:00|112329.5|112129.5|112337|112137|112337.1|112137.1|112323.8|112123.8|10
1739228530000|2025-02-10 23:02:10|112337.7|112137.7|112338.7|112138.7|112338.7|112169.9|112219.9|112137.5|10
1739228540000|2025-02-10 23:02:20|112342.4|112142.4|112343.6|112143.6|112343.6|112143.6|112342.3|112142.3|5
1739228550000|2025-02-10 23:02:30|112343.8|112143.8|112344.4|112144.4|112350|112150|112260.4|112126.5|8
1739228560000|2025-02-10 23:02:40|112355.5|112155.5|112330.2|112130.2|112355.5|112155.5|112329.7|112129.7|8
1739228570000|2025-02-10 23:02:50|112330.4|112130.4|112330.1|112130.1|112331.1|112131.1|112329.8|112129.8|8
1739228580000|2025-02-10 23:03:00|112330.3|112130.3|112330.7|112130.7|112330.8|112130.8|112330.3|112130.3|5
1739228590000|2025-02-10 23:03:10|112331.5|112131.5|112365.4|112165.4|112365.4|112165.4|112331.5|112131.5|7
1739228600000|2025-02-10 23:03:20|112365.3|112165.3|112367.1|112167.1|112367.1|112167.1|112365.3|112165.3|7
1739228610000|2025-02-10 23:03:30|112367.6|112167.6|112350.6|112150.6|112425.1|112225.1|112217.1|112150.6|10
1739228620000|2025-02-10 23:03:40|112350.2|112150.2|112353.5|112153.5|112354.9|112154.9|112350.2|112150.2|6
1739228630000|2025-02-10 23:03:50|112353.8|112153.8|112353.5|112153.5|112353.8|112153.8|112353.3|112153.3|5
1739228640000|2025-02-10 23:04:00|112353.7|112153.7|112436|112236|112436|112236|112353.6|112153.6|5
1739228650000|2025-02-10 23:04:10|112420|112220|112434.5|112234.5|112442.3|112242.3|112416.6|112216.6|8
1739228660000|2025-02-10 23:04:20|112416.4|112216.4|112432.1|112232.1|112433|112233|112214.1|112164.1|10
1739228670000|2025-02-10 23:04:30|112432.2|112232.2|112351.9|112151.9|112432.2|112232.2|112347.4|112147.4|3
1739228680000|2025-02-10 23:04:40|112352|112152|112352|112152|112352|112152|112351.9|112151.9|3
1739228690000|2025-02-10 23:04:50|112351.9|112151.9|112283.3|112139.1|112352|112152|112283.3|112139.1|4
1739228700000|2025-02-10 23:05:00|112360.9|112139.2|112358.6|112158.6|112362.1|112162.1|112358.6|112139.2|4
1739228710000|2025-02-10 23:05:10|112349.5|112149.5|112340.9|112140.9|112349.5|112149.5|112340.4|112140.4|8
1739228720000|2025-02-10 23:05:20|112340.7|112140.7|112340.8|112140.8|112340.8|112140.8|112340.2|112140.2|7
1739228730000|2025-02-10 23:05:30|112340.2|112140.2|112340.7|112140.7|112340.9|112140.9|112339.6|112139.6|7
1739228740000|2025-02-10 23:05:40|112340.8|112140.8|112371.9|112171.9|112372.4|112172.4|112340.6|112140.6|6
1739228750000|2025-02-10 23:05:50|112372.1|112172.1|112527.6|112327.6|112527.6|112327.6|112220.1|112170.1|7
1739228760000|2025-02-10 23:06:00|112527.7|112327.7|112436.6|112236.6|112527.9|112327.9|112436.5|112236.5|11
1739228770000|2025-02-10 23:06:10|112472.2|112272.2|112227.1|112177.1|112472.2|112272.2|112227.1|112109.6|10
1739228780000|2025-02-10 23:06:20|112291|112140.1|112290.9|112138.1|112291|112177.1|112227.1|112134.9|9
1739228790000|2025-02-10 23:06:30|112240.6|112140.1|112240.6|112190.6|112240.6|112190.6|112240.6|112140.1|3
1739228800000|2025-02-10 23:06:40|112239.4|112189.4|112240.7|112190.7|112240.7|112190.7|112239.4|112189.4|3
1739228810000|2025-02-10 23:06:50|112237.4|112187.4|112241.3|112191.3|112241.3|112191.3|112237.4|112187.4|2
1739228820000|2025-02-10 23:07:00|112233.9|112183.9|112237.6|112187.6|112239.3|112189.3|112233.9|112183.9|8
1739228830000|2025-02-10 23:07:10|112237.9|112187.9|112240.1|112190.1|112240.2|112190.2|112231.4|112181.4|11
1739228840000|2025-02-10 23:07:20|112247.1|112197.1|112242.6|112192.6|112247.1|112197.1|112241.3|112191.3|5
1739228850000|2025-02-10 23:07:30|112242.3|112192.3|112236.4|112186.4|112242.6|112192.6|112236.4|112186.4|4
1739228860000|2025-02-10 23:07:40|112237.6|112187.6|112236.8|112186.8|112238.7|112188.7|112236.8|112186.8|5
1739228870000|2025-02-10 23:07:50|112226.3|112176.3|112227.4|112177.4|112227.4|112177.4|112226.3|112176.3|2
1739228880000|2025-02-10 23:08:00|112227.3|112177.3|112227.3|112177.3|112227.3|112177.3|112227.3|112177.3|1
1739228890000|2025-02-10 23:08:10|112228.1|112178.1|112231.1|112181.1|112231.1|112181.1|112228.1|112178.1|2
1739228900000|2025-02-10 23:08:20|112231.2|112181.2|112232.6|112182.6|112232.6|112182.6|112231.1|112181.1|4
1739228910000|2025-02-10 23:08:30|112232|112182|112232.6|112182.6|112232.6|112182.6|112232|112182|2
1739228920000|2025-02-10 23:08:40|112232.7|112182.7|112231.3|112181.3|112232.7|112182.7|112231.3|112181.3|4
1739228930000|2025-02-10 23:08:50|112232.6|112182.6|112229.6|112179.6|112232.6|112182.6|112229.6|112179.6|4
1739228940000|2025-02-10 23:09:00|112229.8|112179.8|112241.4|112191.4|112241.4|112191.4|112229.6|112179.6|8
1739228950000|2025-02-10 23:09:10|112241.8|112191.8|112235.4|112185.4|112243.6|112193.6|112235.4|112185.4|7
1739228960000|2025-02-10 23:09:20|112239.7|112189.7|112228.6|112178.6|112263.3|112192.7|112218.7|112130.7|19
1739228970000|2025-02-10 23:09:30|112228.4|112178.4|112225.2|112175.2|112228.6|112178.6|112217.2|112167.2|17
1739228980000|2025-02-10 23:09:40|112225.3|112175.3|112231.4|112181.4|112231.4|112181.4|112225.2|112175.2|6
1739228990000|2025-02-10 23:09:50|112247.4|112197.4|112240.9|112190.9|112247.9|112197.9|112234.8|112184.8|22
1739229000000|2025-02-10 23:10:00|112235.6|112185.6|112242.9|112192.9|112244.6|112194.6|112233.9|112183.9|12
1739229010000|2025-02-10 23:10:10|112243|112193|112242.9|112192.9|112243|112193|112237.3|112187.3|8
1739229020000|2025-02-10 23:10:20|112243.6|112193.6|112240|112190|112249.5|112199.5|112240|112190|18
1739229030000|2025-02-10 23:10:30|112240.7|112190.7|112241.3|112191.3|112241.3|112191.3|112240.7|112190.7|2
1739229040000|2025-02-10 23:10:40|112241.4|112191.4|112243.1|112193.1|112243.1|112193.1|112241.4|112191.4|3
1739229050000|2025-02-10 23:10:50|112243.5|112193.5|112237.7|112187.7|112251.7|112201.7|112235.8|112185.8|9
1739229060000|2025-02-10 23:11:00|112239.9|112189.9|112240.7|112190.7|112245.6|112195.6|112236.5|112186.5|10
1739229070000|2025-02-10 23:11:10|112240.8|112190.8|112239.7|112189.7|112240.9|112190.9|112239.7|112189.7|6
1739229080000|2025-02-10 23:11:20|112240.7|112190.7|112256.8|112206.8|112258.2|112208.2|112240.7|112190.7|17
1739229090000|2025-02-10 23:11:30|112256.6|112206.6|112253.4|112203.4|112256.8|112206.8|112252.5|112202.5|15
1739229100000|2025-02-10 23:11:40|112249.9|112199.9|112243.3|112193.3|112261.2|112203.4|112230.8|112098.9|15
1739229110000|2025-02-10 23:11:50|112244|112194|112251.1|112201.1|112255.2|112205.2|112244|112194|10
1739229120000|2025-02-10 23:12:00|112253.6|112203.6|112251.1|112201.1|112254.4|112204.4|112251.1|112201.1|6
1739229130000|2025-02-10 23:12:10|112315.5|112151.4|112270.4|112129.5|112315.5|112174.7|112214.8|112087.4|23
1739229140000|2025-02-10 23:12:20|112270.1|112132.8|112236|112186|112272.3|112186.5|112234.2|112125.9|12
1739229150000|2025-02-10 23:12:30|112236.1|112186.1|112244.4|112194.4|112263.4|112195.1|112236|112133.7|18
1739229160000|2025-02-10 23:12:40|112243.3|112193.3|112234.6|112184.6|112245.2|112195.2|112233.8|112183.8|10
1739229170000|2025-02-10 23:12:50|112234.9|112184.9|112233.1|112183.1|112235.5|112185.5|112231.8|112181.8|9
1739229180000|2025-02-10 23:13:00|112233|112183|112234.9|112184.9|112234.9|112184.9|112223.2|112173.2|8
1739229190000|2025-02-10 23:13:10|112235.5|112185.5|112243.4|112193.4|112243.4|112193.4|112235.5|112185.5|8
1739229200000|2025-02-10 23:13:20|112242.7|112192.7|112244.3|112194.3|112244.4|112194.4|112241|112191|10
1739229210000|2025-02-10 23:13:30|112246.7|112196.7|112247.6|112197.6|112248.4|112198.4|112246.7|112196.7|8
1739229220000|2025-02-10 23:13:40|112247.2|112197.2|112247.5|112197.5|112247.6|112197.6|112247.2|112197.2|3
1739229230000|2025-02-10 23:13:50|112250.9|112200.9|112249.3|112199.3|112250.9|112200.9|112249.2|112199.2|4
1739229240000|2025-02-10 23:14:00|112248.4|112198.4|112252.2|112202.2|112253.4|112203.4|112235.6|112185.6|6
1739229250000|2025-02-10 23:14:10|112252|112202|112253.3|112203.3|112253.3|112203.3|112242.7|112192.7|9
1739229260000|2025-02-10 23:14:20|112252.4|112202.4|112252.5|112202.5|112252.5|112202.5|112251.6|112201.6|7
1739229270000|2025-02-10 23:14:30|112251.6|112201.6|112247.7|112197.7|112252.2|112202.2|112247.5|112197.5|9
1739229280000|2025-02-10 23:14:40|112247.5|112197.5|112247.7|112197.7|112247.7|112197.7|112247.5|112197.5|2
1739229300000|2025-02-10 23:15:00|112253.8|112203.8|112265.8|112215.8|112266.3|112216.3|112238.4|112188.4|14
1739229310000|2025-02-10 23:15:10|112265.7|112215.7|112266.1|112216.1|112266.4|112216.4|112263.3|112213.3|6
1739229320000|2025-02-10 23:15:20|112266.5|112216.5|112266.5|112216.5|112266.5|112216.5|112266.5|112216.5|1
1739229330000|2025-02-10 23:15:30|112268.4|112218.4|112272.1|112222.1|112272.1|112222.1|112268.4|112218.4|7
1739229340000|2025-02-10 23:15:40|112272|112222|112275.5|112225.5|112275.6|112225.6|112270.6|112220.6|5
1739229350000|2025-02-10 23:15:50|112275.7|112225.7|112275.8|112225.8|112275.8|112225.8|112275.7|112225.7|2
1739229360000|2025-02-10 23:16:00|112275.9|112225.9|112279|112229|112281.4|112231.4|112275.8|112225.8|11
1739229370000|2025-02-10 23:16:10|112279.1|112229.1|112291.3|112241.3|112291.3|112241.3|112275.8|112225.8|5
1739229380000|2025-02-10 23:16:20|112291.7|112241.7|112288|112238|112292.3|112242.3|112284.5|112234.5|6
1739229390000|2025-02-10 23:16:30|112288.1|112238.1|112283.6|112233.6|112292.4|112242.4|112257.6|112207.6|20
1739229400000|2025-02-10 23:16:40|112286.6|112236.6|112295.3|112245.3|112295.3|112245.3|112284.5|112234.5|12
1739229410000|2025-02-10 23:16:50|112295|112245|112293.4|112243.4|112295|112245|112289.4|112239.4|10
1739229420000|2025-02-10 23:17:00|112293.5|112243.5|112290.4|112240.4|112300.6|112250.6|112290.4|112240.4|9
1739229430000|2025-02-10 23:17:10|112290.5|112240.5|112295.4|112245.4|112299.3|112249.3|112289.3|112239.3|6
1739229440000|2025-02-10 23:17:20|112295.8|112245.8|112304.8|112254.8|112306|112256|112294.6|112244.6|11
1739229450000|2025-02-10 23:17:30|112299.3|112249.3|112299.2|112249.2|112315.3|112265.3|112297.5|112247.5|23
1739229460000|2025-02-10 23:17:40|112297.5|112247.5|112290.4|112240.4|112317.7|112267.7|112290.4|112240.4|12
1739229470000|2025-02-10 23:17:50|112287.4|112237.4|112285.2|112235.2|112300.1|112250.1|112285.2|112235.2|11
1739229480000|2025-02-10 23:18:00|112286.3|112236.3|112292.8|112242.8|112302.2|112252.2|112285.2|112235.2|26
1739229490000|2025-02-10 23:18:10|112290|112240|112285.1|112235.1|112300.9|112250.9|112285.1|112235.1|11
1739229500000|2025-02-10 23:18:20|112285.9|112235.9|112292.5|112242.5|112299.4|112249.4|112285.9|112235.9|5
1739229510000|2025-02-10 23:18:30|112292.6|112242.6|112292.3|112242.3|112299.7|112249.7|112288.3|112238.3|10
1739229520000|2025-02-10 23:18:40|112288.3|112238.3|112288.6|112238.6|112309.5|112259.5|112285.9|112235.9|13
1739229530000|2025-02-10 23:18:50|112289.4|112239.4|112285.1|112235.1|112299.5|112249.5|112285.1|112235.1|13
1739229540000|2025-02-10 23:19:00|112285.3|112235.3|112291.9|112241.9|112291.9|112241.9|112285.3|112235.3|4
1739229550000|2025-02-10 23:19:10|112288.8|112238.8|112285.1|112235.1|112288.8|112238.8|112284.6|112234.6|7
1739229560000|2025-02-10 23:19:20|112297.3|112247.3|112296|112246|112312.3|112262.3|112286.4|112236.4|15
1739229570000|2025-02-10 23:19:30|112292.8|112242.8|112293.2|112243.2|112309.7|112259.7|112289.1|112239.1|11
1739229580000|2025-02-10 23:19:40|112289.1|112239.1|112292|112242|112293.4|112243.4|112288.5|112238.5|15
1739229590000|2025-02-10 23:19:50|112294.7|112244.7|112290.5|112240.5|112299.1|112249.1|112288.2|112238.2|9
1739229600000|2025-02-10 23:20:00|112290.7|112240.7|112284.4|112234.4|112293.4|112243.4|112284.4|112234.4|8
1739229610000|2025-02-10 23:20:10|112285.7|112235.7|112300.2|112250.2|112300.2|112250.2|112285.7|112235.7|9
1739229620000|2025-02-10 23:20:20|112302.5|112252.5|112294.5|112244.5|112302.5|112252.5|112282.8|112232.8|8
1739229630000|2025-02-10 23:20:30|112295|112245|112284.3|112234.3|112305|112255|112284.3|112234.3|5
1739229640000|2025-02-10 23:20:40|112284.4|112234.4|112284.3|112234.3|112284.4|112234.4|112284.3|112234.3|2
1739229650000|2025-02-10 23:20:50|112282.2|112232.2|112292.8|112242.8|112295|112245|112282.2|112232.2|15
1739229660000|2025-02-10 23:21:00|112292.2|112242.2|112286.1|112236.1|112320.3|112270.3|112286|112236|29
1739229670000|2025-02-10 23:21:10|112287.8|112237.8|112317|112267|112321.8|112271.8|112287.3|112237.3|13
1739229680000|2025-02-10 23:21:20|112287.8|112237.8|112286.1|112236.1|112356.5|112270.8|112284.9|112230|15
1739229690000|2025-02-10 23:21:30|112286.2|112236.2|112305.1|112255.1|112306.6|112256.6|112284.9|112234.9|14
1739229700000|2025-02-10 23:21:40|112305|112255|112293.5|112243.5|112308.3|112258.3|112290.7|112240.7|16
1739229710000|2025-02-10 23:21:50|112291.7|112241.7|112284.6|112234.6|112291.7|112241.7|112284.6|112234.6|2
1739229720000|2025-02-10 23:22:00|112285.4|112235.4|112305.2|112255.2|112362|112274.8|112285.4|112235|12
1739229730000|2025-02-10 23:22:10|112302|112252|112321.8|112271.8|112321.8|112271.8|112286.8|112236.8|8
1739229740000|2025-02-10 23:22:20|112321.7|112271.7|112307.8|112257.8|112373.6|112271.7|112288.5|112235|15
1739229750000|2025-02-10 23:22:30|112309.9|112259.9|112309.1|112259.1|112309.9|112259.9|112286.6|112236.6|17
1739229760000|2025-02-10 23:22:40|112296.6|112246.6|112282.6|112232.6|112309.2|112259.2|112282.6|112232.6|12
1739229770000|2025-02-10 23:22:50|112282.8|112232.8|112306.9|112256.9|112308.4|112258.4|112282.6|112232.6|10
1739229780000|2025-02-10 23:23:00|112306.8|112256.8|112295.7|112245.7|112306.8|112256.8|112286.8|112236.8|10
1739229790000|2025-02-10 23:23:10|112295.8|112245.8|112306|112256|112306|112256|112286.7|112236.7|14
1739229800000|2025-02-10 23:23:20|112305.7|112255.7|112317.4|112267.4|112317.4|112267.4|112286.8|112236.8|13
1739229810000|2025-02-10 23:23:30|112313.3|112263.3|112322.3|112272.3|112322.3|112272.3|112286.8|112236.8|20
1739229820000|2025-02-10 23:23:40|112363.3|112235|112288|112238|112363.3|112268.6|112288|112235|10
1739229830000|2025-02-10 23:23:50|112287.2|112237.2|112287.1|112237.1|112311|112261|112287.1|112237.1|13
1739229840000|2025-02-10 23:24:00|112286.3|112236.3|112287.1|112237.1|112309.6|112259.6|112286.3|112236.3|13
1739229850000|2025-02-10 23:24:10|112296.1|112246.1|112302.1|112252.1|112310.7|112260.7|112287.1|112237.1|14
1739229860000|2025-02-10 23:24:20|112315.2|112265.2|112314.7|112264.7|112320.8|112270.8|112314.5|112264.5|16
1739229870000|2025-02-10 23:24:30|112319.5|112269.5|112324.5|112274.5|112359.3|112274.7|112289.5|112233|17
1739229880000|2025-02-10 23:24:40|112325.2|112275.2|112310|112260|112325.2|112275.2|112290.2|112240.2|14
1739229890000|2025-02-10 23:24:50|112305.2|112255.2|112310.3|112260.3|112340.2|112261.9|112297.6|112197.8|10
1739229900000|2025-02-10 23:25:00|112310.5|112260.5|112308.9|112258.9|112312.3|112262.3|112304.2|112254.2|18
1739229910000|2025-02-10 23:25:10|112310.1|112260.1|112325.3|112275.3|112365|112275.3|112297.7|112240|13
1739229920000|2025-02-10 23:25:20|112324.8|112274.8|112310.3|112260.3|112370|112274.8|112304.4|112227|22
1739229930000|2025-02-10 23:25:30|112314.2|112264.2|112315.8|112265.8|112316.2|112266.2|112304.5|112254.5|18
1739229940000|2025-02-10 23:25:40|112315.7|112265.7|112292.2|112242.2|112317.2|112267.2|112291.8|112241.8|18
1739229950000|2025-02-10 23:25:50|112292.4|112242.4|112320.6|112270.6|112323.8|112273.8|112292.2|112242.2|19
1739229960000|2025-02-10 23:26:00|112323.6|112273.6|112302.9|112252.9|112323.6|112273.6|112302.8|112252.8|9
1739229970000|2025-02-10 23:26:10|112302.1|112252.1|112302.3|112252.3|112310.8|112260.8|112301.2|112251.2|17
1739229980000|2025-02-10 23:26:20|112302.1|112252.1|112304.2|112254.2|112304.5|112254.5|112298.8|112248.8|14
1739229990000|2025-02-10 23:26:30|112301.5|112251.5|112310.4|112260.4|112310.4|112260.4|112298.3|112248.3|16
1739230000000|2025-02-10 23:26:40|112308.3|112258.3|112304.2|112254.2|112308.3|112258.3|112304.2|112254.2|3
1739230010000|2025-02-10 23:26:50|112302.3|112252.3|112308.1|112258.1|112308.9|112258.9|112291|112241|13
1739230020000|2025-02-10 23:27:00|112308.5|112258.5|112301.5|112251.5|112317.3|112267.3|112301.1|112251.1|17
1739230030000|2025-02-10 23:27:10|112301.7|112251.7|112315.8|112265.8|112315.8|112265.8|112301.5|112251.5|10
1739230040000|2025-02-10 23:27:20|112316|112266|112314.6|112264.6|112324.9|112274.9|112303.7|112253.7|14
1739230050000|2025-02-10 23:27:30|112316.2|112266.2|112303.6|112253.6|112316.2|112266.2|112303.1|112253.1|9
1739230060000|2025-02-10 23:27:40|112305.4|112255.4|112312.5|112262.5|112315.1|112265.1|112305.4|112255.4|14
1739230070000|2025-02-10 23:27:50|112309.4|112259.4|112311.2|112261.2|112313.6|112263.6|112300.5|112250.5|14
1739230080000|2025-02-10 23:28:00|112312.1|112262.1|112299.3|112249.3|112312.1|112262.1|112299.3|112249.3|11
1739230090000|2025-02-10 23:28:10|112299.9|112249.9|112302.1|112252.1|112306.3|112256.3|112299.6|112249.6|16
1739230100000|2025-02-10 23:28:20|112303.7|112253.7|112303.4|112253.4|112306.3|112256.3|112301|112251|11
1739230110000|2025-02-10 23:28:30|112303.5|112253.5|112305.8|112255.8|112307.3|112257.3|112303.4|112253.4|7
1739230120000|2025-02-10 23:28:40|112304.1|112254.1|112310.9|112260.9|112310.9|112260.9|112297.4|112247.4|13
1739230130000|2025-02-10 23:28:50|112308.2|112258.2|112294.9|112244.9|112308.2|112258.2|112292.9|112242.9|18
1739230140000|2025-02-10 23:29:00|112295|112245|112289.4|112239.4|112295|112245|112289.4|112239.4|5
1739230150000|2025-02-10 23:29:10|112289.6|112239.6|112290.4|112240.4|112303.1|112253.1|112289|112239|12
1739230160000|2025-02-10 23:29:20|112290.9|112240.9|112289|112239|112290.9|112240.9|112287.2|112237.2|7
1739230170000|2025-02-10 23:29:30|112289.5|112239.5|112288.6|112238.6|112290|112240|112285.3|112235.3|7
1739230180000|2025-02-10 23:29:40|112289.1|112239.1|112304.7|112254.7|112304.7|112254.7|112284.2|112234.2|5
1739230190000|2025-02-10 23:29:50|112301.6|112251.6|112304.2|112254.2|112304.5|112254.5|112301.6|112251.6|5
1739230200000|2025-02-10 23:30:00|112301|112251|112288.9|112238.9|112301.4|112251.4|112287.9|112237.9|10
1739230210000|2025-02-10 23:30:10|112290.4|112240.4|112288.9|112238.9|112290.4|112240.4|112287.9|112237.9|8
1739230220000|2025-02-10 23:30:20|112290.4|112240.4|112283.7|112233.7|112301.5|112251.5|112283.1|112233.1|12
1739230230000|2025-02-10 23:30:30|112283.1|112233.1|112284.5|112234.5|112290.7|112240.7|112283|112233|11
1739230240000|2025-02-10 23:30:40|112285.2|112235.2|112285.6|112235.6|112287.2|112237.2|112284.2|112234.2|8
1739230250000|2025-02-10 23:30:50|112285.8|112235.8|112287.1|112237.1|112287.1|112237.1|112285.8|112235.8|2
1739230260000|2025-02-10 23:31:00|112286.5|112236.5|112292|112242|112292|112242|112285.9|112235.9|5
1739230270000|2025-02-10 23:31:10|112300.8|112250.8|112288.1|112238.1|112300.8|112250.8|112288.1|112238.1|4
1739230280000|2025-02-10 23:31:20|112291.5|112241.5|112290.9|112240.9|112291.5|112241.5|112287.2|112237.2|4
1739230290000|2025-02-10 23:31:30|112287.1|112237.1|112298.6|112248.6|112298.6|112248.6|112286.6|112236.6|8
1739230300000|2025-02-10 23:31:40|112298.3|112248.3|112298.7|112248.7|112298.7|112248.7|112298.3|112248.3|3
1739230310000|2025-02-10 23:31:50|112298.6|112248.6|112302.7|112252.7|112302.7|112252.7|112296.3|112246.3|9
1739230320000|2025-02-10 23:32:00|112302.9|112252.9|112299.9|112249.9|112305.3|112255.3|112298|112248|9
1739230330000|2025-02-10 23:32:10|112300.9|112250.9|112299.7|112249.7|112300.9|112250.9|112299.7|112249.7|4
1739230340000|2025-02-10 23:32:20|112299.6|112249.6|112299.8|112249.8|112300.1|112250.1|112299.6|112249.6|5
1739230350000|2025-02-10 23:32:30|112302.3|112252.3|112303.5|112253.5|112303.7|112253.7|112301.6|112251.6|5
1739230360000|2025-02-10 23:32:40|112302.6|112252.6|112304.4|112254.4|112304.4|112254.4|112301|112251|7
1739230370000|2025-02-10 23:32:50|112302|112252|112306.5|112256.5|112306.5|112256.5|112301.7|112251.7|5
1739230380000|2025-02-10 23:33:00|112306.6|112256.6|112305.4|112255.4|112310.1|112260.1|112304.9|112254.9|12
1739230390000|2025-02-10 23:33:10|112306.5|112256.5|112303.1|112253.1|112307.5|112257.5|112303.1|112253.1|10
1739230400000|2025-02-10 23:33:20|112305.9|112255.9|112303|112253|112309.2|112259.2|112303|112253|10
1739230410000|2025-02-10 23:33:30|112304.1|112254.1|112307.6|112257.6|112307.6|112257.6|112303.1|112253.1|6
1739230420000|2025-02-10 23:33:40|112307.7|112257.7|112307|112257|112307.7|112257.7|112307|112257|2
1739230430000|2025-02-10 23:33:50|112306|112256|112307|112257|112307|112257|112302.2|112252.2|4
1739230440000|2025-02-10 23:34:00|112307.1|112257.1|112319.4|112269.4|112319.4|112269.4|112307.1|112257.1|3
1739230450000|2025-02-10 23:34:10|112317.7|112267.7|112305.7|112255.7|112317.7|112267.7|112300.5|112250.5|9
1739230460000|2025-02-10 23:34:20|112309|112259|112302.9|112252.9|112309|112259|112302.9|112252.9|13
1739230470000|2025-02-10 23:34:30|112304.3|112254.3|112308.2|112258.2|112308.2|112258.2|112302.9|112252.9|9
1739230480000|2025-02-10 23:34:40|112308.3|112258.3|112307.2|112257.2|112316.1|112266.1|112307.2|112257.2|9
1739230490000|2025-02-10 23:34:50|112307.1|112257.1|112305.1|112255.1|112310.2|112260.2|112303|112253|16
1739230500000|2025-02-10 23:35:00|112305.4|112255.4|112309.8|112259.8|112310.2|112260.2|112305.1|112255.1|5
1739230510000|2025-02-10 23:35:10|112307.4|112257.4|112307.4|112257.4|112307.4|112257.4|112307.4|112257.4|1
1739230520000|2025-02-10 23:35:20|112309.6|112259.6|112302.7|112252.7|112310|112260|112296.6|112246.6|11
1739230530000|2025-02-10 23:35:30|112299.9|112249.9|112297.8|112247.8|112302.7|112252.7|112295.7|112245.7|7
1739230540000|2025-02-10 23:35:40|112298.8|112248.8|112304.4|112254.4|112304.4|112254.4|112298.8|112248.8|8
1739230550000|2025-02-10 23:35:50|112312.1|112262.1|112306.4|112256.4|112314.2|112264.2|112301.4|112251.4|7
1739230560000|2025-02-10 23:36:00|112309.8|112259.8|112310.4|112260.4|112317.3|112267.3|112306.1|112256.1|7
1739230570000|2025-02-10 23:36:10|112310.2|112260.2|112317.2|112267.2|112317.7|112267.7|112310.1|112260.1|4
1739230580000|2025-02-10 23:36:20|112321.1|112271.1|112310.4|112260.4|112321.4|112271.4|112310.4|112260.4|8
1739230600000|2025-02-10 23:36:40|112305.9|112255.9|112318.2|112268.2|112321.3|112271.3|112304.3|112254.3|12
1739230610000|2025-02-10 23:36:50|112318.4|112268.4|112311|112261|112318.4|112268.4|112305.4|112255.4|9
1739230620000|2025-02-10 23:37:00|112310.8|112260.8|112305.4|112255.4|112318|112268|112305.4|112255.4|4
1739230630000|2025-02-10 23:37:10|112305.5|112255.5|112302.7|112252.7|112318.6|112268.6|112295|112245|13
1739230640000|2025-02-10 23:37:20|112302.6|112252.6|112297.8|112247.8|112302.7|112252.7|112297.4|112247.4|8
1739230650000|2025-02-10 23:37:30|112297.7|112247.7|112302.7|112252.7|112302.7|112252.7|112297.7|112247.7|3
1739230660000|2025-02-10 23:37:40|112301|112251|112287.1|112237.1|112301|112251|112287.1|112237.1|9
1739230670000|2025-02-10 23:37:50|112287.3|112237.3|112287.3|112237.3|112300.1|112250.1|112286.9|112236.9|11
1739230680000|2025-02-10 23:38:00|112287|112237|112291.6|112241.6|112292.3|112242.3|112287|112237|15
1739230690000|2025-02-10 23:38:10|112288.5|112238.5|112291|112241|112292.3|112242.3|112287|112237|11
1739230700000|2025-02-10 23:38:20|112291.1|112241.1|112301.1|112251.1|112301.1|112251.1|112291.1|112241.1|5
1739230710000|2025-02-10 23:38:30|112301|112251|112301.1|112251.1|112301.1|112251.1|112284|112234|8
1739230720000|2025-02-10 23:38:40|112301.2|112251.2|112299.9|112249.9|112301.3|112251.3|112298.7|112248.7|6
1739230730000|2025-02-10 23:38:50|112300.1|112250.1|112282.8|112232.8|112300.1|112250.1|112279.8|112229.8|9
1739230740000|2025-02-10 23:39:00|112300.1|112250.1|112279.2|112229.2|112300.1|112250.1|112279.2|112229.2|11
1739230750000|2025-02-10 23:39:10|112279.4|112229.4|112285.2|112235.2|112361|112241.8|112275|112225|12
1739230760000|2025-02-10 23:39:20|112287.2|112237.2|112301.5|112251.5|112301.6|112251.6|112285.2|112235.2|11
1739230770000|2025-02-10 23:39:30|112296.8|112246.8|112301.5|112251.5|112301.5|112251.5|112285.1|112235.1|4
1739230780000|2025-02-10 23:39:40|112298.4|112248.4|112298.4|112248.4|112298.5|112248.5|112290.8|112240.8|7
1739230790000|2025-02-10 23:39:50|112299.3|112249.3|112299.3|112249.3|112299.3|112249.3|112299.2|112249.2|3
1739230800000|2025-02-10 23:40:00|112299.1|112249.1|112281.3|112231.3|112299.3|112249.3|112281.3|112231.3|9
1739230810000|2025-02-10 23:40:10|112280.7|112230.7|112281.8|112231.8|112363.2|112237.6|112280.5|112200.6|6
1739230820000|2025-02-10 23:40:20|112283.4|112233.4|112298.7|112248.7|112298.7|112248.7|112283.4|112233.4|10
1739230830000|2025-02-10 23:40:30|112298.6|112248.6|112298.6|112248.6|112298.6|112248.6|112298.6|112248.6|1
1739230840000|2025-02-10 23:40:40|112298.4|112248.4|112298.5|112248.5|112298.6|112248.6|112287.1|112237.1|6
1739230850000|2025-02-10 23:40:50|112298.4|112248.4|112359.5|112230.9|112359.7|112248.5|112298.4|112229.7|4
1739230860000|2025-02-10 23:41:00|112359.3|112231.1|112359.4|112231|112359.4|112231.1|112359.3|112231|4
1739230870000|2025-02-10 23:41:10|112285.7|112197.6|112288.5|112238.5|112303.7|112253.7|112277.1|112197.6|10
1739230880000|2025-02-10 23:41:20|112301.3|112251.3|112301.2|112251.2|112301.3|112251.3|112288.5|112238.5|13
1739230890000|2025-02-10 23:41:30|112301.4|112251.4|112301.1|112251.1|112301.4|112251.4|112292.3|112242.3|6
1739230900000|2025-02-10 23:41:40|112293.4|112243.4|112286.9|112236.9|112293.4|112243.4|112285.9|112235.9|7
1739230910000|2025-02-10 23:41:50|112284.5|112234.5|112292|112242|112292.1|112242.1|112284.4|112234.4|11
1739230920000|2025-02-10 23:42:00|112290.3|112240.3|112285.2|112235.2|112292.2|112242.2|112285.2|112235.2|6
1739230930000|2025-02-10 23:42:10|112285.3|112235.3|112283.9|112233.9|112296.9|112246.9|112283.4|112233.4|13
1739230940000|2025-02-10 23:42:20|112286.7|112236.7|112298.4|112248.4|112298.4|112248.4|112286.7|112236.7|3
1739230950000|2025-02-10 23:42:30|112294.1|112244.1|112294.1|112244.1|112294.1|112244.1|112294.1|112244.1|1
1739230960000|2025-02-10 23:42:40|112292.4|112242.4|112292.4|112242.4|112292.4|112242.4|112292.4|112242.4|1
1739230970000|2025-02-10 23:42:50|112277.1|112227.1|112285.2|112235.2|112292.3|112242.3|112272.3|112222.3|17
1739230980000|2025-02-10 23:43:00|112288.9|112238.9|112298.1|112248.1|112299.4|112249.4|112286.6|112236.6|6
1739230990000|2025-02-10 23:43:10|112297.7|112247.7|112287|112237|112299.5|112249.5|112285.5|112235.5|16
1739231000000|2025-02-10 23:43:20|112289.3|112239.3|112306|112256|112306|112256|112288.4|112238.4|10
1739231010000|2025-02-10 23:43:30|112306.3|112256.3|112292.8|112242.8|112306.3|112256.3|112288.8|112238.8|9
1739231020000|2025-02-10 23:43:40|112294.1|112244.1|112292.8|112242.8|112305.6|112255.6|112292.8|112242.8|8
1739231030000|2025-02-10 23:43:50|112294.6|112244.6|112290.2|112240.2|112305.3|112255.3|112290.2|112240.2|12
1739231040000|2025-02-10 23:44:00|112288.4|112238.4|112291.9|112241.9|112293.5|112243.5|112287.2|112237.2|14
1739231050000|2025-02-10 23:44:10|112292|112242|112289.2|112239.2|112292|112242|112286.8|112236.8|10
1739231060000|2025-02-10 23:44:20|112288.3|112238.3|112292.5|112242.5|112296.1|112246.1|112288.3|112238.3|11
1739231070000|2025-02-10 23:44:30|112294.8|112244.8|112291.6|112241.6|112296.2|112246.2|112287.6|112237.6|12
1739231080000|2025-02-10 23:44:40|112291|112241|112290.2|112240.2|112291|112241|112286.2|112236.2|9
1739231090000|2025-02-10 23:44:50|112290.1|112240.1|112290.3|112240.3|112290.3|112240.3|112288|112238|5
1739231100000|2025-02-10 23:45:00|112297.7|112247.7|112301.4|112251.4|112301.4|112251.4|112284.8|112234.8|7
1739231110000|2025-02-10 23:45:10|112288.5|112238.5|112296.3|112246.3|112296.3|112246.3|112279|112229|10
1739231120000|2025-02-10 23:45:20|112290.6|112240.6|112282.4|112232.4|112298.8|112248.8|112279.1|112229.1|14
1739231130000|2025-02-10 23:45:30|112281.9|112231.9|112296.4|112246.4|112299.2|112249.2|112281.9|112231.9|5
1739231140000|2025-02-10 23:45:40|112296.1|112246.1|112293|112243|112296.3|112246.3|112281.2|112231.2|8
1739231150000|2025-02-10 23:45:50|112288.8|112238.8|112293|112243|112293.2|112243.2|112280.2|112230.2|6
1739231160000|2025-02-10 23:46:00|112288.9|112238.9|112285.3|112235.3|112293|112243|112280.1|112230.1|11
1739231170000|2025-02-10 23:46:10|112284|112234|112274.3|112224.3|112355.9|112242.7|112264.6|112193.1|12
1739231180000|2025-02-10 23:46:20|112275.1|112225.1|112355.6|112225.1|112356.2|112232.2|112264.1|112214.1|9
1739231190000|2025-02-10 23:46:30|112356.4|112225.3|112285.5|112235.5|112356.4|112246.5|112273.8|112223.8|10
1739231200000|2025-02-10 23:46:40|112283.4|112233.4|112285.4|112235.4|112296|112246|112282.9|112232.9|8
1739231210000|2025-02-10 23:46:50|112286.4|112236.4|112283.3|112233.3|112297|112247|112283.2|112233.2|9
1739231220000|2025-02-10 23:47:00|112283.5|112233.5|112298.8|112248.8|112298.8|112248.8|112282.4|112232.4|11
1739231230000|2025-02-10 23:47:10|112299|112249|112284.2|112234.2|112299|112249|112280.2|112230.2|15
1739231240000|2025-02-10 23:47:20|112284.4|112234.4|112282.3|112232.3|112291.8|112241.8|112277.3|112227.3|7
1739231250000|2025-02-10 23:47:30|112282.4|112232.4|112290|112240|112290.1|112240.1|112278.3|112228.3|4
1739231260000|2025-02-10 23:47:40|112290.1|112240.1|112275.4|112225.4|112290.1|112240.1|112275.2|112225.2|14
1739231270000|2025-02-10 23:47:50|112278.4|112228.4|112282|112232|112293.7|112243.7|112275.3|112225.3|14
1739231280000|2025-02-10 23:48:00|112280|112230|112282.2|112232.2|112282.9|112232.9|112277.1|112227.1|10
1739231290000|2025-02-10 23:48:10|112283|112233|112280.3|112230.3|112290.9|112240.9|112280.3|112230.3|7
1739231300000|2025-02-10 23:48:20|112281.2|112231.2|112291.6|112241.6|112291.6|112241.6|112281.2|112231.2|4
1739231310000|2025-02-10 23:48:30|112286.5|112236.5|112292.2|112242.2|112292.2|112242.2|112276.3|112226.3|8
1739231320000|2025-02-10 23:48:40|112350.8|112224.5|112280.9|112230.9|112360.4|112233.8|112278.6|112224.5|10
1739231330000|2025-02-10 23:48:50|112283.8|112233.8|112294.8|112244.8|112294.8|112244.8|112280.6|112230.6|11
1739231340000|2025-02-10 23:49:00|112294.7|112244.7|112285.8|112235.8|112294.7|112244.7|112281.3|112231.3|11
1739231350000|2025-02-10 23:49:10|112281.3|112231.3|112281.6|112231.6|112296.2|112246.2|112281.3|112231.3|7
1739231360000|2025-02-10 23:49:20|112284.7|112234.7|112288.2|112238.2|112298.8|112248.8|112284.7|112234.7|5
1739231370000|2025-02-10 23:49:30|112290.3|112240.3|112288.1|112238.1|112298.9|112248.9|112287.3|112237.3|10
1739231380000|2025-02-10 23:49:40|112288.2|112238.2|112298.9|112248.9|112298.9|112248.9|112288.2|112238.2|5
1739231390000|2025-02-10 23:49:50|112299|112249|112298.9|112248.9|112299|112249|112298.9|112248.9|2
1739231400000|2025-02-10 23:50:00|112358.9|112229.1|112267.7|112217.7|112358.9|112235|112267.6|112194|6
1739231410000|2025-02-10 23:50:10|112285|112235|112267.7|112217.7|112285|112235|112267.7|112217.7|3
1739231420000|2025-02-10 23:50:20|112280|112230|112280|112230|112280.1|112230.1|112280|112230|3
1739231430000|2025-02-10 23:50:30|112280.2|112230.2|112300.8|112250.8|112300.8|112250.8|112280.2|112230.2|7
1739231440000|2025-02-10 23:50:40|112293.1|112243.1|112300.8|112250.8|112300.8|112250.8|112289.3|112239.3|6
1739231450000|2025-02-10 23:50:50|112300.9|112250.9|112303.6|112253.6|112303.6|112253.6|112300.8|112250.8|5
1739231460000|2025-02-10 23:51:00|112298.2|112248.2|112364.6|112227.1|112364.6|112248.2|112286.3|112227.1|4
1739231470000|2025-02-10 23:51:10|112279.7|112228.1|112296.3|112246.3|112299.1|112249.1|112279.7|112228.1|13
1739231480000|2025-02-10 23:51:20|112296.4|112246.4|112296.5|112246.5|112308.8|112258.8|112295.1|112245.1|17
1739231490000|2025-02-10 23:51:30|112299|112249|112290.2|112240.2|112301|112251|112287.1|112237.1|14
1739231510000|2025-02-10 23:51:50|112291.6|112241.6|112293.4|112243.4|112303|112253|112288.2|112238.2|12
1739231520000|2025-02-10 23:52:00|112293.6|112243.6|112303.8|112253.8|112304.3|112254.3|112289.1|112239.1|7
1739231530000|2025-02-10 23:52:10|112298.2|112248.2|112303.8|112253.8|112303.8|112253.8|112287.3|112237.3|6
1739231550000|2025-02-10 23:52:30|112362.4|112167.7|112266.8|112216.8|112362.4|112220.7|112257.3|112167.7|22
1739231560000|2025-02-10 23:52:40|112265.7|112215.7|112292.6|112242.6|112292.6|112242.6|112265.7|112215.7|7
1739231570000|2025-02-10 23:52:50|112292.7|112242.7|112292.7|112242.7|112295.6|112245.6|112292.7|112242.7|3
1739231580000|2025-02-10 23:53:00|112295.6|112245.6|112289.8|112239.8|112295.6|112245.6|112289.8|112239.8|7
1739231590000|2025-02-10 23:53:10|112287.6|112237.6|112272.7|112222.7|112287.6|112237.6|112272.7|112222.7|4
1739231600000|2025-02-10 23:53:20|112285.9|112235.9|112288.4|112238.4|112288.8|112238.8|112284.9|112234.9|8
1739231610000|2025-02-10 23:53:30|112286.6|112236.6|112289.8|112239.8|112289.8|112239.8|112286.6|112236.6|5
1739231620000|2025-02-10 23:53:40|112299.9|112249.9|112257.4|112207.4|112299.9|112249.9|112255|112205|13
1739231630000|2025-02-10 23:53:50|112257.5|112207.5|112257.2|112207.2|112258.7|112208.7|112257.2|112207.2|4
1739231640000|2025-02-10 23:54:00|112256.2|112206.2|112286.2|112236.2|112286.2|112236.2|112256.2|112206.2|9
1739231650000|2025-02-10 23:54:10|112283.8|112233.8|112286.5|112236.5|112286.5|112236.5|112283.8|112233.8|11
1739231660000|2025-02-10 23:54:20|112286.6|112236.6|112286.6|112236.6|112286.6|112236.6|112286.6|112236.6|1
1739231670000|2025-02-10 23:54:30|112286.8|112236.8|112275.6|112225.6|112286.8|112236.8|112272.7|112222.7|6
1739231680000|2025-02-10 23:54:40|112270.2|112220.2|112284.9|112234.9|112284.9|112234.9|112270.2|112220.2|4
1739231700000|2025-02-10 23:55:00|112287|112237|112287|112237|112287|112237|112287|112237|1
1739231710000|2025-02-10 23:55:10|112286.7|112236.7|112285.3|112235.3|112287.7|112237.7|112283|112233|6
1739231720000|2025-02-10 23:55:20|112288.1|112238.1|112253|112203|112288.1|112238.1|112248.4|112198.4|13
1739231730000|2025-02-10 23:55:30|112252.7|112202.7|112251.3|112201.3|112253.3|112203.3|112251.3|112201.3|6
1739231740000|2025-02-10 23:55:40|112248.7|112198.7|112254.1|112204.1|112259.1|112209.1|112248.7|112198.7|10
1739231750000|2025-02-10 23:55:50|112254.4|112204.4|112255.5|112205.5|112307.5|112211.8|112254.4|112180|10
1739231760000|2025-02-10 23:56:00|112256.3|112206.3|112257.3|112207.3|112260|112210|112256.3|112206.3|7
1739231770000|2025-02-10 23:56:10|112257.2|112207.2|112283.7|112233.7|112284.4|112234.4|112255.5|112205.5|6
1739231780000|2025-02-10 23:56:20|112284.3|112234.3|112284.8|112234.8|112285.2|112235.2|112282.3|112232.3|6
1739231790000|2025-02-10 23:56:30|112282.7|112232.7|112284.8|112234.8|112289.6|112239.6|112282.7|112232.7|5
1739231800000|2025-02-10 23:56:40|112282.8|112232.8|112384.2|112195.3|112384.2|112235.2|112279.6|112195.2|9
1739231810000|2025-02-10 23:56:50|112383.5|112196.8|112283.6|112233.6|112383.5|112240.3|112272.8|112181.3|19
1739231820000|2025-02-10 23:57:00|112280.2|112230.2|112296.4|112246.4|112298.9|112248.9|112280.2|112230.2|5
1739231830000|2025-02-10 23:57:10|112296.3|112246.3|112296.4|112246.4|112296.4|112246.4|112283.5|112233.5|11
1739231840000|2025-02-10 23:57:20|112293.8|112243.8|112286.2|112236.2|112296.8|112246.8|112286.2|112236.2|6
1739231850000|2025-02-10 23:57:30|112284.1|112234.1|112278.6|112228.6|112286.4|112236.4|112278.6|112228.6|10
1739231860000|2025-02-10 23:57:40|112278.9|112228.9|112282|112232|112282|112232|112278.9|112228.9|6
1739231870000|2025-02-10 23:57:50|112284.9|112234.9|112277.7|112227.7|112284.9|112234.9|112277.7|112227.7|7
1739231880000|2025-02-10 23:58:00|112277.8|112227.8|112277.5|112227.5|112277.8|112227.8|112277.5|112227.5|6
1739231890000|2025-02-10 23:58:10|112276.8|112226.8|112279.5|112229.5|112282.7|112232.7|112276.8|112226.8|9
1739231900000|2025-02-10 23:58:20|112279.6|112229.6|112279.7|112229.7|112285|112235|112279.3|112229.3|6
1739231910000|2025-02-10 23:58:30|112279.9|112229.9|112281.1|112231.1|112281.1|112231.1|112274|112224|15
1739231920000|2025-02-10 23:58:40|112280.3|112230.3|112281.2|112231.2|112281.2|112231.2|112279.8|112229.8|4
1739231930000|2025-02-10 23:58:50|112281.4|112231.4|112278.1|112228.1|112281.4|112231.4|112278.1|112228.1|3
1739231940000|2025-02-10 23:59:00|112279.8|112229.8|112280.3|112230.3|112281.3|112231.3|112278|112228|7
1739231950000|2025-02-10 23:59:10|112278.5|112228.5|112280.3|112230.3|112280.6|112230.6|112278.2|112228.2|7
1739231960000|2025-02-10 23:59:20|112276.3|112226.3|112280.4|112230.4|112280.4|112230.4|112276.3|112226.3|5
1739231970000|2025-02-10 23:59:30|112281.6|112231.6|112280|112230|112281.9|112231.9|112280|112230|4
1739231980000|2025-02-10 23:59:40|112279.3|112229.3|112276.1|112226.1|112281.9|112231.9|112272.3|112222.3|5
1739231990000|2025-02-10 23:59:50|112277.6|112227.6|112284.2|112234.2|112284.6|112234.6|112277.6|112227.6|11
1739232000000|2025-02-11 00:00:00|112287.5|112237.5|112287.1|112237.1|112291|112241|112283.4|112233.4|17
1739232010000|2025-02-11 00:00:10|112284.9|112234.9|112287.4|112237.4|112288.2|112238.2|112283.5|112233.5|16
1739232020000|2025-02-11 00:00:20|112287.7|112237.7|112298.1|112248.1|112298.1|112248.1|112283|112233|9
1739232030000|2025-02-11 00:00:30|112298.2|112248.2|112275.2|112225.2|112298.2|112248.2|112259.2|112209.2|9
1739232040000|2025-02-11 00:00:40|112277.7|112227.7|112276.7|112226.7|112279.4|112229.4|112274|112224|14
1739232050000|2025-02-11 00:00:50|112276.9|112226.9|112276.7|112226.7|112279.7|112229.7|112276.7|112226.7|5
1739232060000|2025-02-11 00:01:00|112277|112227|112276.5|112226.5|112279.4|112229.4|112274.2|112224.2|18
1739232070000|2025-02-11 00:01:10|112277|112227|112273.8|112223.8|112279.6|112229.6|112273.5|112223.5|12
1739232080000|2025-02-11 00:01:20|112275.7|112225.7|112281.5|112231.5|112281.5|112231.5|112275.7|112225.7|13
1739232090000|2025-02-11 00:01:30|112277.5|112227.5|112282|112232|112284.6|112234.6|112277.5|112227.5|16
1739232100000|2025-02-11 00:01:40|112283|112233|112294.9|112244.9|112294.9|112244.9|112279.9|112229.9|12
1739232110000|2025-02-11 00:01:50|112294.8|112244.8|112280.5|112230.5|112294.8|112244.8|112275.6|112225.6|17
1739232120000|2025-02-11 00:02:00|112285.4|112235.4|112285.6|112235.6|112287.3|112237.3|112279.7|112229.7|10
1739232130000|2025-02-11 00:02:10|112272.3|112222.3|112275|112225|112284.1|112234.1|112272.3|112222.3|11
1739232140000|2025-02-11 00:02:20|112275.3|112225.3|112277.3|112227.3|112282|112232|112272.7|112222.7|17
1739232150000|2025-02-11 00:02:30|112275.3|112225.3|112277|112227|112277.2|112227.2|112273.9|112223.9|10
1739232160000|2025-02-11 00:02:40|112277.5|112227.5|112277|112227|112277.5|112227.5|112272.2|112222.2|14
1739232170000|2025-02-11 00:02:50|112277.2|112227.2|112276.8|112226.8|112277.4|112227.4|112271.8|112221.8|12
1739232180000|2025-02-11 00:03:00|112277.1|112227.1|112283.4|112233.4|112287.6|112237.6|112272.6|112222.6|5
1739232190000|2025-02-11 00:03:10|112283.3|112233.3|112287.7|112237.7|112287.7|112237.7|112280.4|112230.4|3
1739232200000|2025-02-11 00:03:20|112287.8|112237.8|112283.5|112233.5|112287.8|112237.8|112280.2|112230.2|7
1739232210000|2025-02-11 00:03:30|112283.3|112233.3|112284|112234|112285.6|112235.6|112283.3|112233.3|6
1739232220000|2025-02-11 00:03:40|112282.7|112232.7|112281.9|112231.9|112282.7|112232.7|112281.8|112231.8|4
1739232230000|2025-02-11 00:03:50|112282|112232|112281.9|112231.9|112282|112232|112281.9|112231.9|2
1739232240000|2025-02-11 00:04:00|112283|112233|112286.4|112236.4|112287.6|112237.6|112281.4|112231.4|8
1739232250000|2025-02-11 00:04:10|112284.6|112234.6|112288.7|112238.7|112288.8|112238.8|112284.6|112234.6|11
1739232260000|2025-02-11 00:04:20|112288.8|112238.8|112288.8|112238.8|112288.8|112238.8|112288.8|112238.8|1
1739232270000|2025-02-11 00:04:30|112288.5|112238.5|112288.5|112238.5|112288.5|112238.5|112288.5|112238.5|1
1739232280000|2025-02-11 00:04:40|112283.3|112233.3|112282.9|112232.9|112283.3|112233.3|112282.9|112232.9|2
1739232290000|2025-02-11 00:04:50|112283|112233|112283.2|112233.2|112283.2|112233.2|112283|112233|2
1739232300000|2025-02-11 00:05:00|112340|112197.3|112287.7|112237.7|112340|112239.2|112287.6|112196.6|6
1739232310000|2025-02-11 00:05:10|112289.4|112239.4|112289.4|112239.4|112289.4|112239.4|112287.6|112237.6|7
1739232320000|2025-02-11 00:05:20|112289.3|112239.3|112289.6|112239.6|112290.6|112240.6|112289.2|112239.2|5
1739232330000|2025-02-11 00:05:30|112289.1|112239.1|112303.6|112253.6|112304.3|112254.3|112289.1|112239.1|8
1739232340000|2025-02-11 00:05:40|112289.2|112239.2|112289.2|112239.2|112289.3|112239.3|112289.2|112239.2|3
1739232350000|2025-02-11 00:05:50|112290.9|112240.9|112290.9|112240.9|112290.9|112240.9|112290.9|112240.9|1
1739232360000|2025-02-11 00:06:00|112291|112241|112292.7|112242.7|112292.8|112242.8|112291|112241|3
1739232380000|2025-02-11 00:06:20|112292.8|112242.8|112291.2|112241.2|112292.8|112242.8|112291|112241|4
1739232390000|2025-02-11 00:06:30|112289.4|112239.4|112289.4|112239.4|112289.4|112239.4|112289.4|112239.4|1
1739232400000|2025-02-11 00:06:40|112289.3|112239.3|112289.3|112239.3|112289.3|112239.3|112289.2|112239.2|3
1739232410000|2025-02-11 00:06:50|112286.8|112236.8|112287.3|112237.3|112287.3|112237.3|112286.1|112236.1|4
1739232420000|2025-02-11 00:07:00|112285.6|112235.6|112279.8|112229.8|112286.1|112236.1|112279.8|112229.8|9
1739232430000|2025-02-11 00:07:10|112279.7|112229.7|112279.8|112229.8|112291.4|112241.4|112279.4|112229.4|9
1739232440000|2025-02-11 00:07:20|112278.2|112228.2|112281.3|112231.3|112281.4|112231.4|112278.2|112228.2|5
1739232450000|2025-02-11 00:07:30|112278.1|112228.1|112285.5|112235.5|112285.6|112235.6|112278.1|112228.1|8
1739232460000|2025-02-11 00:07:40|112285.6|112235.6|112285.8|112235.8|112285.8|112235.8|112285.6|112235.6|2
1739232470000|2025-02-11 00:07:50|112285.6|112235.6|112285.4|112235.4|112285.6|112235.6|112285.4|112235.4|2
1739232480000|2025-02-11 00:08:00|112287.9|112237.9|112281.2|112231.2|112287.9|112237.9|112281.2|112231.2|5
1739232490000|2025-02-11 00:08:10|112281.3|112231.3|112281.2|112231.2|112281.3|112231.3|112281.2|112231.2|2
1739232500000|2025-02-11 00:08:20|112280.9|112230.9|112282.2|112232.2|112282.3|112232.3|112280.7|112230.7|5
1739232510000|2025-02-11 00:08:30|112282.3|112232.3|112282.1|112232.1|112282.3|112232.3|112282.1|112232.1|2
1739232520000|2025-02-11 00:08:40|112282|112232|112290|112240|112290|112240|112280.1|112230.1|7
1739232530000|2025-02-11 00:08:50|112286.7|112236.7|112286.2|112236.2|112288.2|112238.2|112280.4|112230.4|5
1739232540000|2025-02-11 00:09:00|112286.3|112236.3|112276.4|112226.4|112286.3|112236.3|112275|112225|8
1739232550000|2025-02-11 00:09:10|112276.2|112226.2|112284.3|112234.3|112284.3|112234.3|112276.2|112226.2|4
1739232560000|2025-02-11 00:09:20|112283.8|112233.8|112288|112238|112288|112238|112276|112226|13
1739232570000|2025-02-11 00:09:30|112287.7|112237.7|112287.8|112237.8|112287.8|112237.8|112278|112228|7
1739232580000|2025-02-11 00:09:40|112287.9|112237.9|112287.8|112237.8|112287.9|112237.9|112280.2|112230.2|7
1739232590000|2025-02-11 00:09:50|112288.1|112238.1|112347.5|112210.2|112347.5|112238.1|112276.5|112210.2|4
1739232600000|2025-02-11 00:10:00|112279.5|112206.3|112291.7|112241.7|112291.8|112241.8|112279.5|112206.3|6
1739232610000|2025-02-11 00:10:10|112291.6|112241.6|112289.3|112239.3|112291.8|112241.8|112280.5|112230.5|7
1739232620000|2025-02-11 00:10:20|112289.1|112239.1|112289.3|112239.3|112289.3|112239.3|112281.7|112231.7|4
1739232630000|2025-02-11 00:10:30|112289.4|112239.4|112289.7|112239.7|112289.7|112239.7|112282.2|112232.2|5
1739232640000|2025-02-11 00:10:40|112279.5|112229.5|112291.9|112241.9|112291.9|112241.9|112279.5|112229.5|6
1739232650000|2025-02-11 00:10:50|112292.2|112242.2|112291.9|112241.9|112292.2|112242.2|112280.9|112230.9|4
1739232660000|2025-02-11 00:11:00|112292.2|112242.2|112291.6|112241.6|112292.2|112242.2|112277.2|112227.2|7
1739232670000|2025-02-11 00:11:10|112287.3|112237.3|112287.8|112237.8|112289.9|112239.9|112285.9|112235.9|8
1739232680000|2025-02-11 00:11:20|112287.7|112237.7|112286|112236|112287.7|112237.7|112278.1|112228.1|8
1739232690000|2025-02-11 00:11:30|112285.9|112235.9|112286.1|112236.1|112286.1|112236.1|112285.5|112235.5|6
1739232700000|2025-02-11 00:11:40|112282.8|112232.8|112285.5|112235.5|112287.4|112237.4|112281.4|112231.4|7
1739232710000|2025-02-11 00:11:50|112285.7|112235.7|112285.6|112235.6|112287.3|112237.3|112282.9|112232.9|10
1739232720000|2025-02-11 00:12:00|112287.3|112237.3|112281.8|112231.8|112287.6|112237.6|112274.6|112224.6|13
1739232730000|2025-02-11 00:12:10|112281.7|112231.7|112282.8|112232.8|112282.8|112232.8|112274.6|112224.6|10
1739232740000|2025-02-11 00:12:20|112282.7|112232.7|112285.6|112235.6|112285.6|112235.6|112282.4|112232.4|8
1739232750000|2025-02-11 00:12:30|112285.7|112235.7|112277.6|112227.6|112285.7|112235.7|112277.6|112227.6|7
1739232760000|2025-02-11 00:12:40|112277.7|112227.7|112288.1|112238.1|112288.1|112238.1|112277.7|112227.7|8
1739232770000|2025-02-11 00:12:50|112286.2|112236.2|112288|112238|112288|112238|112277.4|112227.4|5
1739232780000|2025-02-11 00:13:00|112289.9|112239.9|112286.6|112236.6|112289.9|112239.9|112286.6|112236.6|4
1739232790000|2025-02-11 00:13:10|112286.8|112236.8|112292.1|112242.1|112297.6|112247.6|112286.2|112236.2|9
1739232800000|2025-02-11 00:13:20|112289.8|112239.8|112285.6|112235.6|112290.5|112240.5|112285.6|112235.6|8
1739232810000|2025-02-11 00:13:30|112285.2|112235.2|112288.8|112238.8|112288.9|112238.9|112285.2|112235.2|8
1739232820000|2025-02-11 00:13:40|112288.5|112238.5|112288.9|112238.9|112288.9|112238.9|112288.5|112238.5|2
1739232830000|2025-02-11 00:13:50|112289.3|112239.3|112289.8|112239.8|112290.2|112240.2|112281.6|112231.6|8
1739232840000|2025-02-11 00:14:00|112291.1|112241.1|112287|112237|112291.1|112241.1|112283.8|112233.8|7
1739232850000|2025-02-11 00:14:10|112285.5|112235.5|112292.8|112242.8|112293.3|112243.3|112285.5|112235.5|7
1739232860000|2025-02-11 00:14:20|112292.4|112242.4|112290.3|112240.3|112292.8|112242.8|112288.8|112238.8|6
1739232870000|2025-02-11 00:14:30|112290.2|112240.2|112290.3|112240.3|112290.3|112240.3|112289.1|112239.1|4
1739232880000|2025-02-11 00:14:40|112291|112241|112289.8|112239.8|112291|112241|112289.2|112239.2|7
1739232890000|2025-02-11 00:14:50|112291|112241|112290.7|112240.7|112291|112241|112285.8|112235.8|8
1739232900000|2025-02-11 00:15:00|112291.1|112241.1|112292|112242|112292|112242|112286.2|112236.2|12
1739232910000|2025-02-11 00:15:10|112291.5|112241.5|112293.6|112243.6|112294.9|112244.9|112291.5|112241.5|9
1739232920000|2025-02-11 00:15:20|112290.3|112240.3|112293.9|112243.9|112293.9|112243.9|112290.3|112240.3|6
1739232930000|2025-02-11 00:15:30|112292.6|112242.6|112295.5|112245.5|112295.6|112245.6|112292.6|112242.6|9
1739232940000|2025-02-11 00:15:40|112295.2|112245.2|112299.5|112249.5|112301.3|112251.3|112295.2|112245.2|11
1739232950000|2025-02-11 00:15:50|112299.6|112249.6|112306.8|112256.8|112306.8|112256.8|112297.9|112247.9|7
1739232960000|2025-02-11 00:16:00|112306.9|112256.9|112306.8|112256.8|112306.9|112256.9|112306.8|112256.8|2
1739232970000|2025-02-11 00:16:10|112307|112257|112307|112257|112307|112257|112298|112248|11
1739232980000|2025-02-11 00:16:20|112309.4|112259.4|112309.4|112259.4|112309.6|112259.6|112295.8|112245.8|9
1739232990000|2025-02-11 00:16:30|112309.1|112259.1|112309.3|112259.3|112309.3|112259.3|112309.1|112259.1|2
1739233000000|2025-02-11 00:16:40|112309.9|112259.9|112302.8|112252.8|112309.9|112259.9|112299.1|112249.1|6
1739233010000|2025-02-11 00:16:50|112302.9|112252.9|112302.8|112252.8|112302.9|112252.9|112300.1|112250.1|6
1739233020000|2025-02-11 00:17:00|112302.9|112252.9|112303.1|112253.1|112303.1|112253.1|112302.9|112252.9|4
1739233030000|2025-02-11 00:17:10|112303.4|112253.4|112304.7|112254.7|112304.8|112254.8|112303.1|112253.1|5
1739233040000|2025-02-11 00:17:20|112304.5|112254.5|112304.4|112254.4|112304.8|112254.8|112304.3|112254.3|6
1739233050000|2025-02-11 00:17:30|112304.3|112254.3|112302.5|112252.5|112304.5|112254.5|112300.8|112250.8|7
1739233060000|2025-02-11 00:17:40|112302.9|112252.9|112302.8|112252.8|112302.9|112252.9|112299.9|112249.9|10
1739233070000|2025-02-11 00:17:50|112302.6|112252.6|112302.8|112252.8|112303.2|112253.2|112302.6|112252.6|4
1739233080000|2025-02-11 00:18:00|112302.9|112252.9|112303|112253|112303|112253|112302.5|112252.5|5
1739233090000|2025-02-11 00:18:10|112304.6|112254.6|112313.9|112263.9|112313.9|112263.9|112304.5|112254.5|4
1739233100000|2025-02-11 00:18:20|112314.1|112264.1|112313.9|112263.9|112314.1|112264.1|112313.1|112263.1|4
1739233110000|2025-02-11 00:18:30|112314.2|112264.2|112307.3|112257.3|112314.2|112264.2|112307.3|112257.3|5
1739233120000|2025-02-11 00:18:40|112303.7|112253.7|112305.1|112255.1|112308.6|112258.6|112303.7|112253.7|6
1739233130000|2025-02-11 00:18:50|112303.8|112253.8|112303.8|112253.8|112303.8|112253.8|112303.8|112253.8|1
1739233140000|2025-02-11 00:19:00|112303.7|112253.7|112304.5|112254.5|112304.6|112254.6|112303.7|112253.7|3
1739233150000|2025-02-11 00:19:10|112304.3|112254.3|112304.5|112254.5|112304.7|112254.7|112304.3|112254.3|4
1739233160000|2025-02-11 00:19:20|112304.3|112254.3|112304.3|112254.3|112304.3|112254.3|112304.3|112254.3|1
1739233170000|2025-02-11 00:19:30|112303.4|112253.4|112307.4|112257.4|112307.4|112257.4|112299|112249|6
1739233190000|2025-02-11 00:19:50|112309.9|112259.9|112296.3|112246.3|112310.1|112260.1|112296.3|112246.3|5
1739233200000|2025-02-11 00:20:00|112295|112245|112295.2|112245.2|112295.3|112245.3|112295|112245|3
1739233210000|2025-02-11 00:20:10|112295.7|112245.7|112295.2|112245.2|112304.9|112254.9|112292.4|112242.4|5
1739233220000|2025-02-11 00:20:20|112306.9|112256.9|112288.5|112238.5|112307|112257|112288.5|112238.5|6
1739233230000|2025-02-11 00:20:30|112288|112238|112286.4|112236.4|112288.1|112238.1|112286.4|112236.4|3
1739233240000|2025-02-11 00:20:40|112286.7|112236.7|112294.6|112244.6|112294.6|112244.6|112286.3|112236.3|4
1739233250000|2025-02-11 00:20:50|112294.7|112244.7|112286.8|112236.8|112294.7|112244.7|112286.4|112236.4|8
1739233260000|2025-02-11 00:21:00|112286.6|112236.6|112288.1|112238.1|112298.1|112248.1|112286.6|112236.6|8
1739233270000|2025-02-11 00:21:10|112287.9|112237.9|112285.6|112235.6|112298.2|112248.2|112283.1|112233.1|8
1739233280000|2025-02-11 00:21:20|112286|112236|112292.5|112242.5|112294.5|112244.5|112285.8|112235.8|6
1739233290000|2025-02-11 00:21:30|112292.8|112242.8|112291|112241|112292.8|112242.8|112286.6|112236.6|7
1739233300000|2025-02-11 00:21:40|112292.2|112242.2|112292.5|112242.5|112292.7|112242.7|112286.5|112236.5|6
1739233310000|2025-02-11 00:21:50|112293.7|112243.7|112289.2|112239.2|112293.9|112243.9|112282.4|112232.4|13
1739233320000|2025-02-11 00:22:00|112289.3|112239.3|112289.2|112239.2|112290.5|112240.5|112281.5|112231.5|13
1739233330000|2025-02-11 00:22:10|112290.5|112240.5|112290.7|112240.7|112290.7|112240.7|112282.6|112232.6|12
1739233340000|2025-02-11 00:22:20|112290.4|112240.4|112285.8|112235.8|112294.4|112244.4|112285.8|112235.8|5
1739233350000|2025-02-11 00:22:30|112285.5|112235.5|112294.4|112244.4|112294.4|112244.4|112285.5|112235.5|4
1739233360000|2025-02-11 00:22:40|112292.4|112242.4|112292.4|112242.4|112292.4|112242.4|112292.4|112242.4|1
1739233370000|2025-02-11 00:22:50|112292.3|112242.3|112290.9|112240.9|112292.3|112242.3|112283.2|112233.2|7
1739233380000|2025-02-11 00:23:00|112290.8|112240.8|112282.8|112232.8|112291.9|112241.9|112282.8|112232.8|5
1739233390000|2025-02-11 00:23:10|112280.6|112230.6|112285.5|112235.5|112285.5|112235.5|112278.6|112228.6|7
1739233400000|2025-02-11 00:23:20|112276.9|112226.9|112272.4|112222.4|112281.2|112231.2|112272.4|112222.4|9
1739233410000|2025-02-11 00:23:30|112276.7|112226.7|112278.2|112228.2|112278.2|112228.2|112274.1|112224.1|10
1739233420000|2025-02-11 00:23:40|112278|112228|112278|112228|112278|112228|112278|112228|1
1739233440000|2025-02-11 00:24:00|112277.9|112227.9|112276.7|112226.7|112277.9|112227.9|112276.7|112226.7|2
1739233450000|2025-02-11 00:24:10|112276.8|112226.8|112276.8|112226.8|112277.1|112227.1|112276.7|112226.7|5
1739233460000|2025-02-11 00:24:20|112276.6|112226.6|112276.7|112226.7|112276.7|112226.7|112276.6|112226.6|2
1739233470000|2025-02-11 00:24:30|112278.3|112228.3|112278.3|112228.3|112283.6|112233.6|112278.1|112228.1|7
1739233490000|2025-02-11 00:24:50|112278.5|112228.5|112278.3|112228.3|112278.6|112228.6|112278.2|112228.2|4
1739233500000|2025-02-11 00:25:00|112276.7|112226.7|112271.2|112221.2|112281.7|112231.7|112270.9|112220.9|8
1739233510000|2025-02-11 00:25:10|112269.6|112219.6|112274.3|112224.3|112288.8|112238.8|112269.4|112219.4|13
1739233520000|2025-02-11 00:25:20|112274.2|112224.2|112272|112222|112286.7|112236.7|112268.7|112218.7|17
1739233530000|2025-02-11 00:25:30|112273.3|112223.3|112272|112222|112273.3|112223.3|112270.3|112220.3|10
1739233540000|2025-02-11 00:25:40|112272.4|112222.4|112272.3|112222.3|112272.4|112222.4|112270.2|112220.2|6
1739233550000|2025-02-11 00:25:50|112271.9|112221.9|112284.1|112234.1|112284.7|112234.7|112271.9|112221.9|4
1739233560000|2025-02-11 00:26:00|112281.3|112231.3|112272.8|112222.8|112281.3|112231.3|112271.6|112221.6|4
1739233570000|2025-02-11 00:26:10|112268.6|112218.6|112269.4|112219.4|112277.1|112227.1|112262.8|112212.8|10
1739233580000|2025-02-11 00:26:20|112269.5|112219.5|112275.5|112225.5|112275.7|112225.7|112263.4|112213.4|13
1739233590000|2025-02-11 00:26:30|112266.7|112216.7|112267.4|112217.4|112275.1|112225.1|112265.5|112215.5|27
1739233600000|2025-02-11 00:26:40|112268.8|112218.8|112277.6|112227.6|112277.6|112227.6|112263.4|112213.4|18
1739233610000|2025-02-11 00:26:50|112275.9|112225.9|112261.1|112211.1|112275.9|112225.9|112261|112211|3
1739233620000|2025-02-11 00:27:00|112267.7|112217.7|112259.7|112209.7|112275.5|112225.5|112259.7|112209.7|7
1739233630000|2025-02-11 00:27:10|112259.3|112209.3|112266.7|112216.7|112266.7|112216.7|112259.3|112209.3|7
1739233640000|2025-02-11 00:27:20|112266.8|112216.8|112261.7|112211.7|112270.8|112220.8|112261.6|112211.6|9
1739233650000|2025-02-11 00:27:30|112261.6|112211.6|112270.3|112220.3|112270.7|112220.7|112261.3|112211.3|13
1739233660000|2025-02-11 00:27:40|112272.3|112222.3|112265.3|112215.3|112272.4|112222.4|112258.6|112208.6|11
1739233670000|2025-02-11 00:27:50|112265.1|112215.1|112272.7|112222.7|112272.7|112222.7|112265.1|112215.1|2
1739233680000|2025-02-11 00:28:00|112272.8|112222.8|112269.8|112219.8|112274.7|112224.7|112258.9|112208.9|7
1739233690000|2025-02-11 00:28:10|112260.9|112210.9|112269.5|112219.5|112269.8|112219.8|112260.4|112210.4|11
1739233700000|2025-02-11 00:28:20|112269.4|112219.4|112264|112214|112269.6|112219.6|112260.5|112210.5|5
1739233710000|2025-02-11 00:28:30|112264.2|112214.2|112272.7|112222.7|112272.7|112222.7|112260.8|112210.8|7
1739233720000|2025-02-11 00:28:40|112272.8|112222.8|112275.7|112225.7|112275.7|112225.7|112247.5|112209.4|11
1739233730000|2025-02-11 00:28:50|112278.1|112228.1|112270.6|112220.6|112279.7|112229.7|112264.9|112214.9|11
1739233740000|2025-02-11 00:29:00|112270.8|112220.8|112260.7|112210.7|112272.7|112222.7|112258.6|112208.6|19
1739233750000|2025-02-11 00:29:10|112259.4|112209.4|112263.6|112213.6|112263.7|112213.7|112259.4|112209.4|7
1739233760000|2025-02-11 00:29:20|112263.3|112213.3|112263.1|112213.1|112263.6|112213.6|112263.1|112213.1|5
1739233770000|2025-02-11 00:29:30|112261.3|112211.3|112259.4|112209.4|112261.3|112211.3|112252.7|112202.7|3
1739233780000|2025-02-11 00:29:40|112260.6|112210.6|112260.2|112210.2|112260.6|112210.6|112260.2|112210.2|2
1739233790000|2025-02-11 00:29:50|112260.4|112210.4|112259.8|112209.8|112264.3|112214.3|112257.7|112207.7|15
1739233800000|2025-02-11 00:30:00|112259.9|112209.9|112265.3|112215.3|112271.9|112221.9|112242.5|112200|30
1739233810000|2025-02-11 00:30:10|112250|112200|112256.3|112206.3|112265.3|112215.3|112250|112200|10
1739233820000|2025-02-11 00:30:20|112257|112207|112254.8|112204.8|112257|112207|112250|112200|4
1739233830000|2025-02-11 00:30:30|112254.2|112204.2|112247.7|112197.7|112254.3|112204.3|112242.5|112192.5|23
1739233840000|2025-02-11 00:30:40|112247.6|112197.6|112249|112199|112250.6|112200.6|112244.4|112194.4|8
1739233850000|2025-02-11 00:30:50|112252.4|112202.4|112247.7|112197.7|112253.7|112203.7|112242.5|112192.5|11
1739233860000|2025-02-11 00:31:00|112249|112199|112246.7|112196.7|112255.7|112205.7|112242.5|112192.5|24
1739233870000|2025-02-11 00:31:10|112247.5|112197.5|112247.3|112197.3|112247.5|112197.5|112247.3|112197.3|3
1739233880000|2025-02-11 00:31:20|112246.7|112196.7|112245.9|112195.9|112246.7|112196.7|112245|112195|4
1739233890000|2025-02-11 00:31:30|112253.3|112203.3|112237|112187|112253.3|112203.3|112237|112187|8
1739233900000|2025-02-11 00:31:40|112237.1|112187.1|112248.2|112198.2|112248.3|112198.3|112237.1|112187.1|18
1739233910000|2025-02-11 00:31:50|112247.4|112197.4|112250.8|112200.8|112250.8|112200.8|112247.2|112197.2|7
1739233920000|2025-02-11 00:32:00|112249.7|112199.7|112238.6|112188.6|112250.8|112200.8|112238.6|112188.6|14
1739233930000|2025-02-11 00:32:10|112240.5|112190.5|112250.2|112200.2|112250.2|112200.2|112240.5|112190.5|4
1739233940000|2025-02-11 00:32:20|112251|112201|112248.4|112198.4|112251|112201|112248.4|112198.4|7
1739233950000|2025-02-11 00:32:30|112247.9|112197.9|112250.6|112200.6|112250.6|112200.6|112247.9|112197.9|10
1739233960000|2025-02-11 00:32:40|112250.7|112200.7|112250.7|112200.7|112250.7|112200.7|112250.6|112200.6|3
1739233970000|2025-02-11 00:32:50|112252.7|112202.7|112253.2|112203.2|112253.4|112203.4|112251.3|112201.3|7
1739233980000|2025-02-11 00:33:00|112253.1|112203.1|112253.2|112203.2|112253.8|112203.8|112252.6|112202.6|6
1739233990000|2025-02-11 00:33:10|112253.7|112203.7|112259.4|112209.4|112261.1|112211.1|112252.1|112202.1|13
1739234000000|2025-02-11 00:33:20|112259.7|112209.7|112259.6|112209.6|112259.7|112209.7|112252.3|112202.3|17
1739234010000|2025-02-11 00:33:30|112259.1|112209.1|112259.7|112209.7|112262.2|112212.2|112250.6|112200.6|15
1739234020000|2025-02-11 00:33:40|112260.3|112210.3|112259.7|112209.7|112260.3|112210.3|112259.1|112209.1|6
1739234030000|2025-02-11 00:33:50|112259.2|112209.2|112259.5|112209.5|112260|112210|112257.3|112207.3|10
1739234040000|2025-02-11 00:34:00|112259|112209|112259.4|112209.4|112259.9|112209.9|112259|112209|8
1739234050000|2025-02-11 00:34:10|112258.8|112208.8|112258.9|112208.9|112260.5|112210.5|112252.7|112202.7|9
1739234060000|2025-02-11 00:34:20|112257.1|112207.1|112254.3|112204.3|112257.1|112207.1|112247.1|112197.1|4
1739234070000|2025-02-11 00:34:30|112254.4|112204.4|112254.5|112204.5|112254.9|112204.9|112254.3|112204.3|4
1739234080000|2025-02-11 00:34:40|112254|112204|112254.4|112204.4|112255|112205|112254|112204|4
1739234090000|2025-02-11 00:34:50|112254.1|112204.1|112256|112206|112256.2|112206.2|112254.1|112204.1|8
1739234100000|2025-02-11 00:35:00|112256.9|112206.9|112256|112206|112256.9|112206.9|112256|112206|2
1739234110000|2025-02-11 00:35:10|112255.1|112205.1|112253.3|112203.3|112256|112206|112253.3|112203.3|5
1739234120000|2025-02-11 00:35:20|112251.1|112201.1|112245.5|112195.5|112254|112204|112245.5|112195.5|6
1739234130000|2025-02-11 00:35:30|112245.6|112195.6|112253.1|112203.1|112253.2|112203.2|112245.5|112195.5|6
1739234140000|2025-02-11 00:35:40|112253.7|112203.7|112255.7|112205.7|112255.7|112205.7|112252|112202|7
1739234150000|2025-02-11 00:35:50|112255.5|112205.5|112248.2|112198.2|112255.7|112205.7|112248.1|112198.1|10
1739234160000|2025-02-11 00:36:00|112247.7|112197.7|112248.1|112198.1|112248.1|112198.1|112247.2|112197.2|8
1739234170000|2025-02-11 00:36:10|112250|112200|112248.4|112198.4|112250|112200|112241.1|112191.1|16
1739234180000|2025-02-11 00:36:20|112241.1|112191.1|112248.2|112198.2|112248.6|112198.6|112241.1|112191.1|10
1739234190000|2025-02-11 00:36:30|112248.4|112198.4|112236|112186|112251.7|112201.7|112236|112186|11
1739234200000|2025-02-11 00:36:40|112238.5|112188.5|112236|112186|112248.2|112198.2|112236|112186|6
1739234210000|2025-02-11 00:36:50|112237.4|112187.4|112245.2|112195.2|112248.6|112198.6|112237.4|112187.4|13
1739234220000|2025-02-11 00:37:00|112244.2|112194.2|112242.9|112192.9|112244.2|112194.2|112242.1|112192.1|9
1739234230000|2025-02-11 00:37:10|112242|112192|112243|112193|112243.2|112193.2|112242|112192|11
1739234240000|2025-02-11 00:37:20|112242.3|112192.3|112238.4|112188.4|112243.1|112193.1|112235.7|112185.7|13
1739234250000|2025-02-11 00:37:30|112238.2|112188.2|112239.5|112189.5|112239.5|112189.5|112232.3|112182.3|10
1739234260000|2025-02-11 00:37:40|112239.7|112189.7|112233.5|112183.5|112239.7|112189.7|112226|112176|14
1739234270000|2025-02-11 00:37:50|112233.4|112183.4|112233.5|112183.5|112233.7|112183.7|112232.6|112182.6|10
1739234280000|2025-02-11 00:38:00|112232.5|112182.5|112228.9|112178.9|112233|112183|112221.4|112171.4|11
1739234290000|2025-02-11 00:38:10|112221.3|112171.3|112230.7|112180.7|112231.7|112181.7|112221.3|112171.3|15
1739234300000|2025-02-11 00:38:20|112231.7|112181.7|112227.9|112177.9|112231.7|112181.7|112227.9|112177.9|10
1739234310000|2025-02-11 00:38:30|112229.4|112179.4|112229.2|112179.2|112231|112181|112228.5|112178.5|6
1739234330000|2025-02-11 00:38:50|112224.7|112174.7|112227|112177|112227|112177|112224.7|112174.7|2
1739234340000|2025-02-11 00:39:00|112228.3|112178.3|112228.3|112178.3|112228.3|112178.3|112228.3|112178.3|1
1739234350000|2025-02-11 00:39:10|112228.1|112178.1|112228.3|112178.3|112228.5|112178.5|112228.1|112178.1|4
1739234360000|2025-02-11 00:39:20|112237.5|112187.5|112237.5|112187.5|112237.5|112187.5|112237.5|112187.5|1
1739234370000|2025-02-11 00:39:30|112237.2|112187.2|112232.9|112182.9|112237.5|112187.5|112228.6|112178.6|11
1739234380000|2025-02-11 00:39:40|112230.4|112180.4|112230.4|112180.4|112230.4|112180.4|112230.4|112180.4|1
1739234390000|2025-02-11 00:39:50|112230.5|112180.5|112230.4|112180.4|112230.5|112180.5|112230.3|112180.3|3
1739234410000|2025-02-11 00:40:10|112230.7|112180.7|112230.7|112180.7|112230.7|112180.7|112230.7|112180.7|1
1739234420000|2025-02-11 00:40:20|112238.6|112188.6|112232.5|112182.5|112238.6|112188.6|112230.9|112180.9|5
1739234430000|2025-02-11 00:40:30|112232.6|112182.6|112232.9|112182.9|112237.5|112187.5|112232.6|112182.6|5
1739234440000|2025-02-11 00:40:40|112233.3|112183.3|112231.2|112181.2|112234|112184|112230.8|112180.8|6
1739234450000|2025-02-11 00:40:50|112231.1|112181.1|112231.1|112181.1|112231.1|112181.1|112231.1|112181.1|1
1739234460000|2025-02-11 00:41:00|112231.2|112181.2|112232|112182|112232|112182|112231.2|112181.2|3
1739234470000|2025-02-11 00:41:10|112231.9|112181.9|112239.9|112189.9|112239.9|112189.9|112231.9|112181.9|3
1739234480000|2025-02-11 00:41:20|112239.8|112189.8|112235.9|112185.9|112239.8|112189.8|112228.4|112178.4|4
1739234490000|2025-02-11 00:41:30|112235.6|112185.6|112235.8|112185.8|112235.8|112185.8|112235.6|112185.6|2
1739234500000|2025-02-11 00:41:40|112234.4|112184.4|112235.8|112185.8|112235.8|112185.8|112234.4|112184.4|2
1739234510000|2025-02-11 00:41:50|112235.7|112185.7|112233.6|112183.6|112235.7|112185.7|112233.6|112183.6|2
1739234520000|2025-02-11 00:42:00|112235.6|112185.6|112226.8|112176.8|112235.6|112185.6|112226.8|112176.8|7
1739234530000|2025-02-11 00:42:10|112227.6|112177.6|112233.8|112183.8|112233.9|112183.9|112227.6|112177.6|4
1739234540000|2025-02-11 00:42:20|112235.8|112185.8|112229.7|112179.7|112235.8|112185.8|112229.7|112179.7|2
1739234550000|2025-02-11 00:42:30|112228.4|112178.4|112228.4|112178.4|112228.4|112178.4|112228.4|112178.4|1
1739234560000|2025-02-11 00:42:40|112228.5|112178.5|112243.9|112193.9|112243.9|112193.9|112228.4|112178.4|7
1739234570000|2025-02-11 00:42:50|112244|112194|112239.9|112189.9|112244|112194|112239.9|112189.9|3
1739234580000|2025-02-11 00:43:00|112240|112190|112240|112190|112240|112190|112240|112190|1
1739234590000|2025-02-11 00:43:10|112238.1|112188.1|112230.9|112180.9|112238.1|112188.1|112228.2|112178.2|9
1739234600000|2025-02-11 00:43:20|112229.5|112179.5|112229.7|112179.7|112237.8|112187.8|112229.5|112179.5|12
1739234610000|2025-02-11 00:43:30|112236.5|112186.5|112233.7|112183.7|112236.7|112186.7|112227|112177|6
1739234620000|2025-02-11 00:43:40|112236.5|112186.5|112235.9|112185.9|112236.7|112186.7|112235.9|112185.9|4
1739234630000|2025-02-11 00:43:50|112235.7|112185.7|112235.9|112185.9|112236.2|112186.2|112235.7|112185.7|4
1739234640000|2025-02-11 00:44:00|112234.1|112184.1|112234.2|112184.2|112234.2|112184.2|112233.7|112183.7|4
1739234650000|2025-02-11 00:44:10|112235.2|112185.2|112234.7|112184.7|112235.3|112185.3|112233.8|112183.8|7
1739234660000|2025-02-11 00:44:20|112235.7|112185.7|112240.1|112190.1|112242.5|112192.5|112235.1|112185.1|14
1739234670000|2025-02-11 00:44:30|112239.9|112189.9|112242.7|112192.7|112242.8|112192.8|112236|112186|7
1739234680000|2025-02-11 00:44:40|112243|112193|112242.7|112192.7|112243|112193|112235.9|112185.9|5
1739234690000|2025-02-11 00:44:50|112246.3|112196.3|112246.3|112196.3|112246.3|112196.3|112246.3|112196.3|1
1739234700000|2025-02-11 00:45:00|112305.3|112172.1|112305.4|112172|112306.3|112181|112229.7|112171.9|7
1739234710000|2025-02-11 00:45:10|112230.2|112170.6|112225|112175|112230.2|112180.2|112225|112170.6|4
1739234720000|2025-02-11 00:45:20|112231.3|112181.3|112234.8|112184.8|112234.8|112184.8|112231.3|112181.3|5
1739234730000|2025-02-11 00:45:30|112234.9|112184.9|112234.9|112184.9|112234.9|112184.9|112234.9|112184.9|1
1739234740000|2025-02-11 00:45:40|112235|112185|112246.2|112196.2|112252.4|112202.4|112235|112185|21
1739234750000|2025-02-11 00:45:50|112247.1|112197.1|112255.5|112205.5|112265|112215|112247.1|112197.1|15
1739234760000|2025-02-11 00:46:00|112263.9|112213.9|112252.1|112202.1|112263.9|112213.9|112250.8|112200.8|17
1739234770000|2025-02-11 00:46:10|112258.6|112208.6|112252.4|112202.4|112259.1|112209.1|112252.4|112202.4|4
1739234780000|2025-02-11 00:46:20|112259.6|112209.6|112252.1|112202.1|112259.6|112209.6|112252.1|112202.1|6
1739234790000|2025-02-11 00:46:30|112252.3|112202.3|112251.5|112201.5|112262.7|112212.7|112251.5|112201.5|6
1739234800000|2025-02-11 00:46:40|112251.4|112201.4|112262.1|112212.1|112262.1|112212.1|112248.6|112198.6|7
1739234810000|2025-02-11 00:46:50|112251.1|112201.1|112249.4|112199.4|112259.6|112209.6|112248.2|112198.2|9
1739234820000|2025-02-11 00:47:00|112256.3|112206.3|112254.2|112204.2|112256.3|112206.3|112247.1|112197.1|11
1739234830000|2025-02-11 00:47:10|112258.2|112208.2|112252.2|112202.2|112258.7|112208.7|112251.6|112201.6|11
1739234840000|2025-02-11 00:47:20|112252.4|112202.4|112252.6|112202.6|112253.3|112203.3|112252.3|112202.3|6
1739234850000|2025-02-11 00:47:30|112259.5|112209.5|112253.2|112203.2|112259.5|112209.5|112252.6|112202.6|9
1739234860000|2025-02-11 00:47:40|112253.6|112203.6|112256.3|112206.3|112260.8|112210.8|112253.6|112203.6|6
1739234870000|2025-02-11 00:47:50|112267|112217|112256.3|112206.3|112267|112217|112256.2|112206.2|4
1739234880000|2025-02-11 00:48:00|112263.4|112213.4|112256.2|112206.2|112263.4|112213.4|112254.4|112204.4|8
1739234890000|2025-02-11 00:48:10|112263.3|112213.3|112256.1|112206.1|112263.3|112213.3|112256.1|112206.1|3
1739234900000|2025-02-11 00:48:20|112256.2|112206.2|112258.3|112208.3|112265.5|112215.5|112256.2|112206.2|16
1739234910000|2025-02-11 00:48:30|112258.1|112208.1|112258.1|112208.1|112260.4|112210.4|112253.6|112203.6|10
1739234920000|2025-02-11 00:48:40|112260.4|112210.4|112256.6|112206.6|112260.9|112210.9|112256.6|112206.6|10
1739234930000|2025-02-11 00:48:50|112256.5|112206.5|112255.9|112205.9|112263.6|112213.6|112253.5|112203.5|11
1739234940000|2025-02-11 00:49:00|112256.1|112206.1|112256|112206|112256.2|112206.2|112255.8|112205.8|5
1739234950000|2025-02-11 00:49:10|112262.9|112212.9|112256|112206|112262.9|112212.9|112256|112206|2
1739234960000|2025-02-11 00:49:20|112262.9|112212.9|112256|112206|112263.1|112213.1|112255.9|112205.9|5
1739234970000|2025-02-11 00:49:30|112255.8|112205.8|112253.5|112203.5|112326.8|112206.4|112252.4|112194.7|9
1739234980000|2025-02-11 00:49:40|112251.3|112201.3|112252.9|112202.9|112253.9|112203.9|112251.2|112201.2|13
1739234990000|2025-02-11 00:49:50|112253.9|112203.9|112248.2|112198.2|112256.3|112206.3|112247.4|112197.4|15
1739235000000|2025-02-11 00:50:00|112248|112198|112248.8|112198.8|112248.8|112198.8|112245.6|112195.6|11
1739235010000|2025-02-11 00:50:10|112248.7|112198.7|112253.8|112203.8|112253.8|112203.8|112245.8|112195.8|10
1739235020000|2025-02-11 00:50:20|112247|112197|112247|112197|112248.1|112198.1|112244.2|112194.2|10
1739235030000|2025-02-11 00:50:30|112245.1|112195.1|112247|112197|112248.7|112198.7|112245.1|112195.1|5
1739235040000|2025-02-11 00:50:40|112246.9|112196.9|112245|112195|112249.1|112199.1|112245|112195|5
1739235050000|2025-02-11 00:50:50|112244.9|112194.9|112245|112195|112245|112195|112244.9|112194.9|2
1739235060000|2025-02-11 00:51:00|112242.1|112192.1|112243.4|112193.4|112254.6|112204.6|112241.7|112191.7|14
1739235070000|2025-02-11 00:51:10|112245.2|112195.2|112243.4|112193.4|112250.4|112200.4|112243.3|112193.3|5
1739235080000|2025-02-11 00:51:20|112245.9|112195.9|112244.5|112194.5|112251.5|112201.5|112242.6|112192.6|9
1739235090000|2025-02-11 00:51:30|112244.4|112194.4|112251.6|112201.6|112253.8|112203.8|112244|112194|9
1739235100000|2025-02-11 00:51:40|112251.7|112201.7|112244.1|112194.1|112251.7|112201.7|112244.1|112194.1|5
1739235110000|2025-02-11 00:51:50|112251.4|112201.4|112250.9|112200.9|112251.4|112201.4|112244.1|112194.1|7
1739235120000|2025-02-11 00:52:00|112254.4|112204.4|112254.6|112204.6|112254.6|112204.6|112254.3|112204.3|3
1739235130000|2025-02-11 00:52:10|112248.7|112198.7|112256.3|112206.3|112256.3|112206.3|112248.7|112198.7|12
1739235140000|2025-02-11 00:52:20|112267.4|112217.4|112256.5|112206.5|112267.4|112217.4|112254|112204|10
1739235150000|2025-02-11 00:52:30|112256.4|112206.4|112256.2|112206.2|112256.4|112206.4|112256.2|112206.2|3
1739235160000|2025-02-11 00:52:40|112256.1|112206.1|112255.9|112205.9|112256.1|112206.1|112254.4|112204.4|4
1739235170000|2025-02-11 00:52:50|112255.8|112205.8|112257.5|112207.5|112257.5|112207.5|112255.6|112205.6|4
1739235180000|2025-02-11 00:53:00|112255.7|112205.7|112253.9|112203.9|112256.1|112206.1|112253.7|112203.7|7
1739235190000|2025-02-11 00:53:10|112256.1|112206.1|112254|112204|112256.1|112206.1|112253.5|112203.5|8
1739235200000|2025-02-11 00:53:20|112254.1|112204.1|112255.9|112205.9|112255.9|112205.9|112254.1|112204.1|3
1739235210000|2025-02-11 00:53:30|112255.4|112205.4|112255.4|112205.4|112255.4|112205.4|112255.4|112205.4|1
1739235220000|2025-02-11 00:53:40|112255.9|112205.9|112258.9|112208.9|112258.9|112208.9|112255.9|112205.9|5
1739235230000|2025-02-11 00:53:50|112257.9|112207.9|112256.2|112206.2|112257.9|112207.9|112256.2|112206.2|4
1739235240000|2025-02-11 00:54:00|112256.3|112206.3|112256.5|112206.5|112256.5|112206.5|112256.3|112206.3|3
1739235250000|2025-02-11 00:54:10|112256.4|112206.4|112256.5|112206.5|112256.5|112206.5|112256.3|112206.3|3
1739235260000|2025-02-11 00:54:20|112260.2|112210.2|112259.8|112209.8|112260.2|112210.2|112253|112203|16
1739235270000|2025-02-11 00:54:30|112260|112210|112259.9|112209.9|112260.2|112210.2|112255.4|112205.4|18
1739235280000|2025-02-11 00:54:40|112258.9|112208.9|112255.5|112205.5|112260|112210|112255.5|112205.5|12
1739235290000|2025-02-11 00:54:50|112255.4|112205.4|112249.9|112199.9|112255.4|112205.4|112248.9|112198.9|7
1739235300000|2025-02-11 00:55:00|112250|112200|112249.6|112199.6|112250.4|112200.4|112247.4|112197.4|11
1739235310000|2025-02-11 00:55:10|112249.7|112199.7|112255.5|112205.5|112255.5|112205.5|112249.7|112199.7|12
1739235320000|2025-02-11 00:55:20|112255.3|112205.3|112255.5|112205.5|112255.7|112205.7|112251.9|112201.9|10
1739235330000|2025-02-11 00:55:30|112255.4|112205.4|112255.5|112205.5|112255.6|112205.6|112255.4|112205.4|3
1739235340000|2025-02-11 00:55:40|112255.6|112205.6|112259.1|112209.1|112259.2|112209.2|112255.6|112205.6|6
1739235350000|2025-02-11 00:55:50|112258.9|112208.9|112259.1|112209.1|112259.1|112209.1|112257.7|112207.7|3
1739235360000|2025-02-11 00:56:00|112247.7|112197.7|112259.4|112209.4|112259.4|112209.4|112247.7|112197.7|7
1739235370000|2025-02-11 00:56:10|112259.3|112209.3|112255.9|112205.9|112259.3|112209.3|112255.9|112205.9|2
1739235380000|2025-02-11 00:56:20|112256|112206|112255.9|112205.9|112256|112206|112255.9|112205.9|2
1739235390000|2025-02-11 00:56:30|112255.8|112205.8|112252.5|112202.5|112256.7|112206.7|112248.1|112198.1|15
1739235400000|2025-02-11 00:56:40|112252.3|112202.3|112256.4|112206.4|112256.4|112206.4|112252.3|112202.3|3
1739235410000|2025-02-11 00:56:50|112256.6|112206.6|112248.9|112198.9|112256.6|112206.6|112248.9|112198.9|6
1739235420000|2025-02-11 00:57:00|112256|112206|112259.8|112209.8|112259.8|112209.8|112247.9|112197.9|9
1739235430000|2025-02-11 00:57:10|112247.9|112197.9|112248|112198|112260.3|112210.3|112247.7|112197.7|10
1739235440000|2025-02-11 00:57:20|112247.6|112197.6|112260|112210|112260.1|112210.1|112247.6|112197.6|11
1739235450000|2025-02-11 00:57:30|112261.7|112211.7|112258.7|112208.7|112261.7|112211.7|112256.4|112206.4|12
1739235460000|2025-02-11 00:57:40|112258.3|112208.3|112258.8|112208.8|112259.6|112209.6|112256.4|112206.4|13
1739235470000|2025-02-11 00:57:50|112259.8|112209.8|112260|112210|112260.2|112210.2|112259.8|112209.8|4
1739235480000|2025-02-11 00:58:00|112259|112209|112260.2|112210.2|112263.7|112213.7|112254.2|112204.2|15
1739235490000|2025-02-11 00:58:10|112257.8|112207.8|112260.3|112210.3|112260.5|112210.5|112257.8|112207.8|8
1739235500000|2025-02-11 00:58:20|112259.8|112209.8|112260.2|112210.2|112263.9|112213.9|112259.8|112209.8|10
1739235510000|2025-02-11 00:58:30|112260.4|112210.4|112263.9|112213.9|112263.9|112213.9|112260.4|112210.4|10
1739235520000|2025-02-11 00:58:40|112261.7|112211.7|112263.8|112213.8|112264|112214|112260.2|112210.2|13
1739235540000|2025-02-11 00:59:00|112262.8|112212.8|112262.7|112212.7|112262.8|112212.8|112262.5|112212.5|5
1739235550000|2025-02-11 00:59:10|112262.8|112212.8|112260.8|112210.8|112264.5|112214.5|112260.8|112210.8|8
1739235560000|2025-02-11 00:59:20|112258.2|112208.2|112257.9|112207.9|112258.2|112208.2|112257.8|112207.8|4
1739235570000|2025-02-11 00:59:30|112258|112208|112257.6|112207.6|112258.1|112208.1|112257.6|112207.6|4
1739235580000|2025-02-11 00:59:40|112258.6|112208.6|112256.4|112206.4|112258.9|112208.9|112256|112206|10
1739235590000|2025-02-11 00:59:50|112256.3|112206.3|112251.8|112201.8|112256.3|112206.3|112250.6|112200.6|6
1739235600000|2025-02-11 01:00:00|112250.3|112200.3|112253.8|112203.8|112253.8|112203.8|112248.2|112198.2|8
1739235610000|2025-02-11 01:00:10|112255.2|112205.2|112255|112205|112255.2|112205.2|112246.1|112196.1|13
1739235620000|2025-02-11 01:00:20|112255.1|112205.1|112255.6|112205.6|112255.6|112205.6|112251.9|112201.9|6
1739235630000|2025-02-11 01:00:30|112254.8|112204.8|112252.6|112202.6|112255.6|112205.6|112252.6|112202.6|5
1739235640000|2025-02-11 01:00:40|112252.5|112202.5|112254.2|112204.2|112254.2|112204.2|112252.5|112202.5|4
1739235650000|2025-02-11 01:00:50|112252|112202|112254.6|112204.6|112254.6|112204.6|112251.9|112201.9|9
1739235660000|2025-02-11 01:01:00|112252.4|112202.4|112255.4|112205.4|112255.7|112205.7|112251.1|112201.1|13
1739235670000|2025-02-11 01:01:10|112253.8|112203.8|112255.2|112205.2|112255.3|112205.3|112253.4|112203.4|13
1739235680000|2025-02-11 01:01:20|112253.6|112203.6|112254.1|112204.1|112254.2|112204.2|112246.6|112196.6|7
1739235690000|2025-02-11 01:01:30|112246.8|112196.8|112255.6|112205.6|112255.6|112205.6|112246.7|112196.7|8
1739235700000|2025-02-11 01:01:40|112254.9|112204.9|112255.6|112205.6|112255.6|112205.6|112254.9|112204.9|7
1739235710000|2025-02-11 01:01:50|112255.8|112205.8|112255.6|112205.6|112255.8|112205.8|112251.7|112201.7|11
1739235720000|2025-02-11 01:02:00|112255.7|112205.7|112262|112212|112262.4|112212.4|112254.3|112204.3|9
1739235730000|2025-02-11 01:02:10|112262.6|112212.6|112262.3|112212.3|112262.6|112212.6|112260.9|112210.9|7
1739235740000|2025-02-11 01:02:20|112262.5|112212.5|112261.9|112211.9|112262.5|112212.5|112256.6|112206.6|8
1739235750000|2025-02-11 01:02:30|112262|112212|112261.9|112211.9|112262|112212|112260.7|112210.7|5
1739235760000|2025-02-11 01:02:40|112261.2|112211.2|112266.1|112216.1|112266.7|112216.7|112261.2|112211.2|11
1739235770000|2025-02-11 01:02:50|112266.2|112216.2|112264|112214|112267.6|112217.6|112264|112214|5
1739235780000|2025-02-11 01:03:00|112263.9|112213.9|112265.3|112215.3|112266.7|112216.7|112263.9|112213.9|4
1739235790000|2025-02-11 01:03:10|112266.7|112216.7|112267.4|112217.4|112267.8|112217.8|112263.7|112213.7|9
1739235800000|2025-02-11 01:03:20|112263.9|112213.9|112271.1|112221.1|112275.9|112225.9|112263.9|112213.9|15
1739235810000|2025-02-11 01:03:30|112272.7|112222.7|112273|112223|112273.4|112223.4|112269.7|112219.7|13
1739235820000|2025-02-11 01:03:40|112272|112222|112266.6|112216.6|112272|112222|112265.4|112215.4|9
1739235830000|2025-02-11 01:03:50|112266.5|112216.5|112261.4|112211.4|112266.6|112216.6|112260.3|112210.3|9
1739235840000|2025-02-11 01:04:00|112261.3|112211.3|112263.6|112213.6|112267.5|112217.5|112261.3|112211.3|12
1739235850000|2025-02-11 01:04:10|112262.2|112212.2|112260.7|112210.7|112266.2|112216.2|112260.7|112210.7|10
1739235860000|2025-02-11 01:04:20|112259.9|112209.9|112267.3|112217.3|112267.3|112217.3|112259.9|112209.9|10
1739235870000|2025-02-11 01:04:30|112263.4|112213.4|112264.1|112214.1|112267|112217|112263.4|112213.4|6
1739235880000|2025-02-11 01:04:40|112265.6|112215.6|112266.1|112216.1|112266.1|112216.1|112262.5|112212.5|15
1739235890000|2025-02-11 01:04:50|112264.7|112214.7|112265.4|112215.4|112266.1|112216.1|112261.7|112211.7|14
1739235900000|2025-02-11 01:05:00|112264|112214|112264.9|112214.9|112266.8|112216.8|112264|112214|10
1739235910000|2025-02-11 01:05:10|112267.1|112217.1|112265.3|112215.3|112267.1|112217.1|112264.4|112214.4|7
1739235920000|2025-02-11 01:05:20|112265.9|112215.9|112269.7|112219.7|112269.7|112219.7|112263.5|112213.5|9
1739235930000|2025-02-11 01:05:30|112269.8|112219.8|112269.6|112219.6|112269.9|112219.9|112269.5|112219.5|7
1739235940000|2025-02-11 01:05:40|112269.7|112219.7|112260.1|112210.1|112269.7|112219.7|112260.1|112210.1|23
1739235950000|2025-02-11 01:05:50|112260|112210|112255|112205|112260|112210|112251.3|112201.3|10
1739235960000|2025-02-11 01:06:00|112254.9|112204.9|112254.9|112204.9|112255|112205|112251.3|112201.3|5
1739235970000|2025-02-11 01:06:10|112255|112205|112254.5|112204.5|112255|112205|112253.6|112203.6|10
1739235980000|2025-02-11 01:06:20|112254.4|112204.4|112254.9|112204.9|112257.3|112207.3|112250.1|112200.1|11
1739235990000|2025-02-11 01:06:30|112254.2|112204.2|112257.6|112207.6|112257.6|112207.6|112253.9|112203.9|7
1739236000000|2025-02-11 01:06:40|112257.5|112207.5|112256|112206|112257.5|112207.5|112256|112206|9
1739236010000|2025-02-11 01:06:50|112254.9|112204.9|112255|112205|112255|112205|112253.6|112203.6|4
1739236020000|2025-02-11 01:07:00|112255.8|112205.8|112257.4|112207.4|112260.4|112210.4|112254.4|112204.4|15
1739236030000|2025-02-11 01:07:10|112255|112205|112262.6|112212.6|112262.6|112212.6|112255|112205|15
1739236040000|2025-02-11 01:07:20|112261.4|112211.4|112262.5|112212.5|112262.6|112212.6|112261.4|112211.4|3
1739236050000|2025-02-11 01:07:30|112262.6|112212.6|112259.9|112209.9|112262.6|112212.6|112259.8|112209.8|10
1739236060000|2025-02-11 01:07:40|112260|112210|112262.9|112212.9|112262.9|112212.9|112259.2|112209.2|11
1739236070000|2025-02-11 01:07:50|112263|112213|112260.8|112210.8|112263.4|112213.4|112260.8|112210.8|7
1739236080000|2025-02-11 01:08:00|112261.4|112211.4|112260.2|112210.2|112261.4|112211.4|112260.2|112210.2|2
1739236090000|2025-02-11 01:08:10|112260.3|112210.3|112268.2|112218.2|112268.2|112218.2|112260.2|112210.2|5
1739236100000|2025-02-11 01:08:20|112267.2|112217.2|112267.3|112217.3|112268.1|112218.1|112264.2|112214.2|10
1739236110000|2025-02-11 01:08:30|112267.2|112217.2|112266.4|112216.4|112268.2|112218.2|112265.3|112215.3|11
1739236120000|2025-02-11 01:08:40|112267.9|112217.9|112266.2|112216.2|112268|112218|112265.7|112215.7|8
1739236130000|2025-02-11 01:08:50|112264.4|112214.4|112267.8|112217.8|112267.8|112217.8|112262.1|112212.1|9
1739236140000|2025-02-11 01:09:00|112269.8|112219.8|112270.8|112220.8|112271.9|112221.9|112267.6|112217.6|12
1739236150000|2025-02-11 01:09:10|112270|112220|112270.3|112220.3|112272.2|112222.2|112268|112218|24
1739236160000|2025-02-11 01:09:20|112269.7|112219.7|112267|112217|112269.7|112219.7|112265.3|112215.3|29
1739236170000|2025-02-11 01:09:30|112266.4|112216.4|112266.6|112216.6|112267.5|112217.5|112264.1|112214.1|21
1739236180000|2025-02-11 01:09:40|112267|112217|112265.5|112215.5|112267|112217|112265.5|112215.5|4
1739236190000|2025-02-11 01:09:50|112265.3|112215.3|112261.5|112211.5|112265.5|112215.5|112261.5|112211.5|15
1739236200000|2025-02-11 01:10:00|112257.8|112207.8|112267.6|112217.6|112267.6|112217.6|112257.8|112207.8|19
1739236210000|2025-02-11 01:10:10|112267.5|112217.5|112267.8|112217.8|112267.9|112217.9|112266.3|112216.3|9
1739236220000|2025-02-11 01:10:20|112265.9|112215.9|112268.4|112218.4|112269.5|112219.5|112265.9|112215.9|13
1739236230000|2025-02-11 01:10:30|112268.2|112218.2|112266.6|112216.6|112270.1|112220.1|112264.6|112214.6|15
1739236240000|2025-02-11 01:10:40|112266.5|112216.5|112267.9|112217.9|112267.9|112217.9|112263.2|112213.2|10
1739236250000|2025-02-11 01:10:50|112268.9|112218.9|112278.2|112228.2|112278.2|112228.2|112268.9|112218.9|13
1739236260000|2025-02-11 01:11:00|112277.8|112227.8|112278|112228|112278|112228|112273.1|112223.1|11
1739236270000|2025-02-11 01:11:10|112275.6|112225.6|112274.3|112224.3|112278|112228|112271.6|112221.6|16
1739236280000|2025-02-11 01:11:20|112274.1|112224.1|112274.2|112224.2|112274.3|112224.3|112272|112222|9
1739236290000|2025-02-11 01:11:30|112274.3|112224.3|112269.5|112219.5|112274.3|112224.3|112266.7|112216.7|14
1739236300000|2025-02-11 01:11:40|112270|112220|112269.4|112219.4|112270.9|112220.9|112267.7|112217.7|7
1739236310000|2025-02-11 01:11:50|112269.6|112219.6|112275.6|112225.6|112279.7|112229.7|112268.1|112218.1|16
1739236320000|2025-02-11 01:12:00|112275.7|112225.7|112275.4|112225.4|112276.1|112226.1|112275.3|112225.3|7
1739236330000|2025-02-11 01:12:10|112276.3|112226.3|112275.7|112225.7|112276.4|112226.4|112273.6|112223.6|14
1739236340000|2025-02-11 01:12:20|112276.1|112226.1|112279.6|112229.6|112280.1|112230.1|112276|112226|12
1739236350000|2025-02-11 01:12:30|112280.8|112230.8|112284.2|112234.2|112284.6|112234.6|112280.8|112230.8|7
1739236360000|2025-02-11 01:12:40|112284.1|112234.1|112283.9|112233.9|112284.2|112234.2|112283.9|112233.9|5
1739236370000|2025-02-11 01:12:50|112284.2|112234.2|112284.2|112234.2|112284.2|112234.2|112284.2|112234.2|1
1739236380000|2025-02-11 01:13:00|112284.7|112234.7|112288.3|112238.3|112288.3|112238.3|112284.4|112234.4|11
1739236390000|2025-02-11 01:13:10|112287.4|112237.4|112289.4|112239.4|112291.9|112241.9|112287.4|112237.4|10
1739236400000|2025-02-11 01:13:20|112288.9|112238.9|112293.4|112243.4|112293.4|112243.4|112288.9|112238.9|15
1739236410000|2025-02-11 01:13:30|112293.1|112243.1|112292.8|112242.8|112293.5|112243.5|112291.5|112241.5|11
1739236420000|2025-02-11 01:13:40|112292|112242|112288.9|112238.9|112292|112242|112288.9|112238.9|3
1739236430000|2025-02-11 01:13:50|112289.1|112239.1|112288.6|112238.6|112289.4|112239.4|112286.7|112236.7|14
1739236440000|2025-02-11 01:14:00|112284.5|112234.5|112274.9|112224.9|112284.5|112234.5|112274.9|112224.9|12
1739236450000|2025-02-11 01:14:10|112274.1|112224.1|112274.4|112224.4|112274.5|112224.5|112274.1|112224.1|5
1739236460000|2025-02-11 01:14:20|112274.1|112224.1|112281.2|112231.2|112282.4|112232.4|112274.1|112224.1|15
1739236470000|2025-02-11 01:14:30|112281|112231|112282.2|112232.2|112282.4|112232.4|112280.3|112230.3|8
1739236480000|2025-02-11 01:14:40|112282|112232|112277|112227|112282.2|112232.2|112277|112227|11
1739236490000|2025-02-11 01:14:50|112277.6|112227.6|112278.1|112228.1|112278.5|112228.5|112276.8|112226.8|6
1739236500000|2025-02-11 01:15:00|112278|112228|112272.4|112222.4|112278.2|112228.2|112271.5|112221.5|12
1739236510000|2025-02-11 01:15:10|112272.5|112222.5|112272.4|112222.4|112273.5|112223.5|112270.9|112220.9|12
1739236520000|2025-02-11 01:15:20|112272.6|112222.6|112273.1|112223.1|112273.2|112223.2|112272.6|112222.6|5
1739236530000|2025-02-11 01:15:30|112272.6|112222.6|112280.9|112230.9|112280.9|112230.9|112272.6|112222.6|16
1739236540000|2025-02-11 01:15:40|112280.2|112230.2|112277.9|112227.9|112280.3|112230.3|112277.5|112227.5|13
1739236550000|2025-02-11 01:15:50|112277.4|112227.4|112283.6|112233.6|112283.6|112233.6|112277.4|112227.4|9
1739236560000|2025-02-11 01:16:00|112285|112235|112292.9|112242.9|112292.9|112242.9|112285|112235|23
1739236570000|2025-02-11 01:16:10|112293.3|112243.3|112293.1|112243.1|112294|112244|112289.9|112239.9|11
1739236580000|2025-02-11 01:16:20|112292.8|112242.8|112294.9|112244.9|112296.4|112246.4|112292.5|112242.5|7
1739236590000|2025-02-11 01:16:30|112295.1|112245.1|112295.3|112245.3|112295.3|112245.3|112294.4|112244.4|7
1739236600000|2025-02-11 01:16:40|112295.2|112245.2|112292.5|112242.5|112297.5|112247.5|112291.2|112241.2|9
1739236610000|2025-02-11 01:16:50|112292.4|112242.4|112292|112242|112293.9|112243.9|112292|112242|7
1739236620000|2025-02-11 01:17:00|112292.1|112242.1|112287.3|112237.3|112293.5|112243.5|112286.2|112236.2|14
1739236630000|2025-02-11 01:17:10|112287.8|112237.8|112288.3|112238.3|112288.3|112238.3|112287.8|112237.8|4
1739236640000|2025-02-11 01:17:20|112289.2|112239.2|112293.7|112243.7|112293.7|112243.7|112289.2|112239.2|3
1739236650000|2025-02-11 01:17:30|112293.8|112243.8|112292.5|112242.5|112293.9|112243.9|112292.4|112242.4|5
1739236660000|2025-02-11 01:17:40|112293.8|112243.8|112290.9|112240.9|112293.8|112243.8|112290.8|112240.8|6
1739236670000|2025-02-11 01:17:50|112291.9|112241.9|112291.7|112241.7|112295.9|112245.9|112291.7|112241.7|6
1739236680000|2025-02-11 01:18:00|112291.2|112241.2|112285.9|112235.9|112291.2|112241.2|112284.8|112234.8|9
1739236690000|2025-02-11 01:18:10|112286.2|112236.2|112286.1|112236.1|112286.3|112236.3|112286.1|112236.1|4
1739236710000|2025-02-11 01:18:30|112286.3|112236.3|112283|112233|112286.5|112236.5|112281.4|112231.4|11
1739236720000|2025-02-11 01:18:40|112283.2|112233.2|112283.5|112233.5|112283.6|112233.6|112283.2|112233.2|5
1739236730000|2025-02-11 01:18:50|112283.4|112233.4|112281.2|112231.2|112283.4|112233.4|112281.2|112231.2|4
1739236740000|2025-02-11 01:19:00|112281.1|112231.1|112281.3|112231.3|112281.3|112231.3|112281.1|112231.1|3
1739236750000|2025-02-11 01:19:10|112281.5|112231.5|112282.6|112232.6|112282.6|112232.6|112281.3|112231.3|3
1739236760000|2025-02-11 01:19:20|112282.5|112232.5|112277|112227|112286|112236|112270.6|112220.6|12
1739236770000|2025-02-11 01:19:30|112276.7|112226.7|112273.4|112223.4|112276.7|112226.7|112271|112221|10
1739236780000|2025-02-11 01:19:40|112274.6|112224.6|112271.2|112221.2|112274.8|112224.8|112271|112221|6
1739236790000|2025-02-11 01:19:50|112271.5|112221.5|112271.9|112221.9|112271.9|112221.9|112271.5|112221.5|7
1739236800000|2025-02-11 01:20:00|112271.8|112221.8|112271.9|112221.9|112271.9|112221.9|112271.7|112221.7|5
1739236810000|2025-02-11 01:20:10|112272.1|112222.1|112272.1|112222.1|112272.4|112222.4|112271.9|112221.9|7
1739236820000|2025-02-11 01:20:20|112270.8|112220.8|112272|112222|112272|112222|112267.1|112217.1|9
1739236830000|2025-02-11 01:20:30|112270.9|112220.9|112267.9|112217.9|112271.4|112221.4|112266.3|112216.3|14
1739236840000|2025-02-11 01:20:40|112268.1|112218.1|112266.5|112216.5|112268.8|112218.8|112266.5|112216.5|8
1739236850000|2025-02-11 01:20:50|112266.4|112216.4|112266.5|112216.5|112266.8|112216.8|112266.3|112216.3|4
1739236860000|2025-02-11 01:21:00|112266.4|112216.4|112267.8|112217.8|112267.8|112217.8|112266.3|112216.3|4
1739236870000|2025-02-11 01:21:10|112267.5|112217.5|112267.9|112217.9|112267.9|112217.9|112267.5|112217.5|3
1739236880000|2025-02-11 01:21:20|112267.7|112217.7|112271.6|112221.6|112275.2|112232.7|112249.7|112211.4|15
1739236890000|2025-02-11 01:21:30|112272.1|112222.1|112272.5|112222.5|112272.9|112222.9|112271.4|112221.4|5
1739236900000|2025-02-11 01:21:40|112273.3|112223.3|112273.7|112223.7|112274.9|112224.9|112270.5|112220.5|9
1739236910000|2025-02-11 01:21:50|112273.8|112223.8|112273.6|112223.6|112273.8|112223.8|112270.1|112220.1|8
1739236920000|2025-02-11 01:22:00|112272.6|112222.6|112272.8|112222.8|112272.8|112222.8|112270.2|112220.2|11
1739236930000|2025-02-11 01:22:10|112271|112221|112273.7|112223.7|112273.8|112223.8|112271|112221|7
1739236940000|2025-02-11 01:22:20|112274.7|112224.7|112276.9|112226.9|112278|112228|112274.7|112224.7|3
1739236950000|2025-02-11 01:22:30|112277|112227|112276.7|112226.7|112277.6|112227.6|112276.7|112226.7|4
1739236960000|2025-02-11 01:22:40|112276.4|112226.4|112286|112236|112287.8|112237.8|112276.4|112226.4|15
1739236970000|2025-02-11 01:22:50|112286.8|112236.8|112284.9|112234.9|112286.8|112236.8|112284.9|112234.9|6
1739236980000|2025-02-11 01:23:00|112284.8|112234.8|112286.1|112236.1|112286.1|112236.1|112284.7|112234.7|7
1739236990000|2025-02-11 01:23:10|112285.4|112235.4|112284.1|112234.1|112285.4|112235.4|112284|112234|5
1739237000000|2025-02-11 01:23:20|112284.2|112234.2|112285.3|112235.3|112285.3|112235.3|112284.2|112234.2|2
1739237010000|2025-02-11 01:23:30|112285.4|112235.4|112285.5|112235.5|112285.5|112235.5|112285.4|112235.4|2
1739237020000|2025-02-11 01:23:40|112285.1|112235.1|112283.5|112233.5|112285.1|112235.1|112283.3|112233.3|6
1739237030000|2025-02-11 01:23:50|112283.4|112233.4|112284|112234|112284|112234|112283.4|112233.4|4
1739237040000|2025-02-11 01:24:00|112283.8|112233.8|112283.6|112233.6|112283.9|112233.9|112283.6|112233.6|7
1739237050000|2025-02-11 01:24:10|112283.2|112233.2|112283.5|112233.5|112283.7|112233.7|112283.2|112233.2|6
1739237060000|2025-02-11 01:24:20|112282.8|112232.8|112288.5|112238.5|112289.8|112239.8|112282.7|112232.7|9
1739237070000|2025-02-11 01:24:30|112288.3|112238.3|112288.2|112238.2|112288.3|112238.3|112288.2|112238.2|2
1739237080000|2025-02-11 01:24:40|112287.2|112237.2|112283.7|112233.7|112287.2|112237.2|112283.7|112233.7|6
1739237090000|2025-02-11 01:24:50|112284.2|112234.2|112283.9|112233.9|112284.6|112234.6|112283.9|112233.9|9
1739237100000|2025-02-11 01:25:00|112284|112234|112287.2|112237.2|112287.2|112237.2|112284|112234|10
1739237110000|2025-02-11 01:25:10|112287.6|112237.6|112288.7|112238.7|112289.2|112239.2|112287.6|112237.6|8
1739237120000|2025-02-11 01:25:20|112288.5|112238.5|112287.7|112237.7|112288.5|112238.5|112287.2|112237.2|4
1739237130000|2025-02-11 01:25:30|112288|112238|112284.2|112234.2|112288|112238|112284.2|112234.2|6
1739237140000|2025-02-11 01:25:40|112283.2|112233.2|112283.4|112233.4|112283.5|112233.5|112283.2|112233.2|4
1739237150000|2025-02-11 01:25:50|112283.5|112233.5|112283.3|112233.3|112283.5|112233.5|112283.3|112233.3|5
1739237160000|2025-02-11 01:26:00|112283.4|112233.4|112283.4|112233.4|112283.9|112233.9|112283.3|112233.3|5
1739237170000|2025-02-11 01:26:10|112284.7|112234.7|112287.3|112237.3|112288|112238|112284.4|112234.4|10
1739237180000|2025-02-11 01:26:20|112288|112238|112287.8|112237.8|112288|112238|112287.7|112237.7|4
1739237190000|2025-02-11 01:26:30|112288.1|112238.1|112287.9|112237.9|112288.1|112238.1|112287.6|112237.6|3
1739237200000|2025-02-11 01:26:40|112287.2|112237.2|112286.5|112236.5|112287.6|112237.6|112283.6|112233.6|10
1739237210000|2025-02-11 01:26:50|112286.3|112236.3|112287.4|112237.4|112287.4|112237.4|112286.3|112236.3|5
1739237220000|2025-02-11 01:27:00|112287.5|112237.5|112283.7|112233.7|112289.2|112239.2|112283.7|112233.7|11
1739237230000|2025-02-11 01:27:10|112283.8|112233.8|112283.8|112233.8|112283.8|112233.8|112283.8|112233.8|1
1739237240000|2025-02-11 01:27:20|112284.8|112234.8|112284.8|112234.8|112285.3|112235.3|112284.8|112234.8|3
1739237250000|2025-02-11 01:27:30|112285|112235|112283.7|112233.7|112285.3|112235.3|112283.7|112233.7|3
1739237260000|2025-02-11 01:27:40|112282.8|112232.8|112283.9|112233.9|112283.9|112233.9|112282.8|112232.8|4
1739237270000|2025-02-11 01:27:50|112283.7|112233.7|112277.2|112227.2|112283.7|112233.7|112277.1|112227.1|13
1739237280000|2025-02-11 01:28:00|112278.3|112228.3|112278.9|112228.9|112281.6|112231.6|112278.3|112228.3|6
1739237290000|2025-02-11 01:28:10|112278.8|112228.8|112278.9|112228.9|112278.9|112228.9|112278.8|112228.8|2
1739237300000|2025-02-11 01:28:20|112277.9|112227.9|112270.6|112220.6|112277.9|112227.9|112270.4|112220.4|7
1739237310000|2025-02-11 01:28:30|112270.7|112220.7|112271.8|112221.8|112271.8|112221.8|112270.7|112220.7|4
1739237320000|2025-02-11 01:28:40|112271.7|112221.7|112271.7|112221.7|112271.7|112221.7|112271.7|112221.7|1
1739237330000|2025-02-11 01:28:50|112272.8|112222.8|112274.8|112224.8|112276.3|112226.3|112272.1|112222.1|9
1739237340000|2025-02-11 01:29:00|112274.9|112224.9|112274.6|112224.6|112274.9|112224.9|112274.6|112224.6|4
1739237350000|2025-02-11 01:29:10|112275.1|112225.1|112274.1|112224.1|112275.4|112225.4|112274|112224|16
1739237360000|2025-02-11 01:29:20|112273.1|112223.1|112273.1|112223.1|112273.1|112223.1|112273.1|112223.1|1
1739237370000|2025-02-11 01:29:30|112272.6|112222.6|112273.1|112223.1|112273.3|112223.3|112272.6|112222.6|4
1739237380000|2025-02-11 01:29:40|112274.1|112224.1|112273.3|112223.3|112274.6|112224.6|112273.3|112223.3|5
1739237390000|2025-02-11 01:29:50|112273.5|112223.5|112270.9|112220.9|112274.8|112224.8|112270.9|112220.9|7
1739237400000|2025-02-11 01:30:00|112272.8|112222.8|112275.5|112225.5|112275.5|112225.5|112271.8|112221.8|9
1739237410000|2025-02-11 01:30:10|112276.1|112226.1|112270.2|112220.2|112276.1|112226.1|112268.7|112218.7|13
1739237420000|2025-02-11 01:30:20|112270|112220|112268.9|112218.9|112270.2|112220.2|112268.9|112218.9|5
1739237440000|2025-02-11 01:30:40|112265.7|112215.7|112267.4|112217.4|112267.9|112217.9|112265.4|112215.4|12
1739237450000|2025-02-11 01:30:50|112266.6|112216.6|112269.2|112219.2|112269.2|112219.2|112266.6|112216.6|6
1739237460000|2025-02-11 01:31:00|112269|112219|112275.1|112225.1|112275.1|112225.1|112269|112219|6
1739237470000|2025-02-11 01:31:10|112273.8|112223.8|112268.9|112218.9|112273.8|112223.8|112267.9|112217.9|10
1739237480000|2025-02-11 01:31:20|112269.9|112219.9|112269.3|112219.3|112269.9|112219.9|112267.3|112217.3|13
1739237490000|2025-02-11 01:31:30|112269.9|112219.9|112269.9|112219.9|112270|112220|112268.1|112218.1|6
1739237500000|2025-02-11 01:31:40|112268.1|112218.1|112274.7|112224.7|112274.7|112224.7|112268.1|112218.1|8
1739237510000|2025-02-11 01:31:50|112275.2|112225.2|112277.7|112227.7|112279.8|112229.8|112270.7|112220.7|14
1739237520000|2025-02-11 01:32:00|112279|112229|112277.3|112227.3|112279.7|112229.7|112276|112226|9
1739237530000|2025-02-11 01:32:10|112277.1|112227.1|112271.4|112221.4|112277.2|112227.2|112271.4|112221.4|9
1739237540000|2025-02-11 01:32:20|112271.6|112221.6|112274.1|112224.1|112274.2|112224.2|112271.6|112221.6|7
1739237550000|2025-02-11 01:32:30|112274.6|112224.6|112275.5|112225.5|112275.6|112225.6|112274.6|112224.6|5
1739237560000|2025-02-11 01:32:40|112275.4|112225.4|112275.3|112225.3|112275.5|112225.5|112275.3|112225.3|3
1739237570000|2025-02-11 01:32:50|112277.9|112227.9|112279|112229|112279|112229|112277.9|112227.9|3
1739237580000|2025-02-11 01:33:00|112278.9|112228.9|112281|112231|112281|112231|112277.1|112227.1|10
1739237590000|2025-02-11 01:33:10|112281.2|112231.2|112281.3|112231.3|112281.5|112231.5|112281.2|112231.2|3
1739237600000|2025-02-11 01:33:20|112281.2|112231.2|112281.3|112231.3|112281.3|112231.3|112281.2|112231.2|4
1739237610000|2025-02-11 01:33:30|112283.7|112233.7|112283.6|112233.6|112284.5|112234.5|112282.4|112232.4|5
1739237620000|2025-02-11 01:33:40|112284.5|112234.5|112283.9|112233.9|112284.5|112234.5|112283.9|112233.9|5
1739237630000|2025-02-11 01:33:50|112284|112234|112283.9|112233.9|112285.1|112235.1|112282.5|112232.5|13
1739237640000|2025-02-11 01:34:00|112284|112234|112283|112233|112284|112234|112282.8|112232.8|5
1739237650000|2025-02-11 01:34:10|112282.7|112232.7|112282.6|112232.6|112282.8|112232.8|112282.6|112232.6|3
1739237660000|2025-02-11 01:34:20|112282.7|112232.7|112277.6|112227.6|112284.7|112234.7|112275.5|112225.5|8
1739237670000|2025-02-11 01:34:30|112278.1|112228.1|112283.5|112233.5|112283.5|112233.5|112278.1|112228.1|5
1739237680000|2025-02-11 01:34:40|112283.9|112233.9|112278.6|112228.6|112283.9|112233.9|112278.6|112228.6|8
1739237690000|2025-02-11 01:34:50|112277.6|112227.6|112276.7|112226.7|112277.6|112227.6|112276.7|112226.7|2
1739237700000|2025-02-11 01:35:00|112275.9|112225.9|112275.2|112225.2|112276.7|112226.7|112275.2|112225.2|7
1739237710000|2025-02-11 01:35:10|112275.3|112225.3|112284|112234|112284|112234|112274.9|112224.9|11
1739237720000|2025-02-11 01:35:20|112283.9|112233.9|112283.5|112233.5|112283.9|112233.9|112283.5|112233.5|3
1739237730000|2025-02-11 01:35:30|112283.3|112233.3|112282.9|112232.9|112283.3|112233.3|112282.1|112232.1|10
1739237740000|2025-02-11 01:35:40|112283|112233|112286.4|112236.4|112286.4|112236.4|112282.7|112232.7|8
1739237750000|2025-02-11 01:35:50|112286.3|112236.3|112286.2|112236.2|112286.3|112236.3|112285|112235|4
1739237760000|2025-02-11 01:36:00|112286.3|112236.3|112287.7|112237.7|112290.6|112240.6|112285|112235|14
1739237770000|2025-02-11 01:36:10|112290.3|112240.3|112288.8|112238.8|112290.3|112240.3|112287.7|112237.7|11
1739237780000|2025-02-11 01:36:20|112289.4|112239.4|112291.4|112241.4|112291.4|112241.4|112289.4|112239.4|2
1739237790000|2025-02-11 01:36:30|112288.9|112238.9|112290.9|112240.9|112290.9|112240.9|112288.6|112238.6|3
1739237800000|2025-02-11 01:36:40|112290.8|112240.8|112289|112239|112290.9|112240.9|112289|112239|4
1739237810000|2025-02-11 01:36:50|112289.2|112239.2|112283.2|112233.2|112289.7|112239.7|112283.2|112233.2|10
1739237820000|2025-02-11 01:37:00|112283.3|112233.3|112285.2|112235.2|112286.4|112236.4|112283.2|112233.2|12
1739237830000|2025-02-11 01:37:10|112286.1|112236.1|112286.4|112236.4|112287.2|112237.2|112286.1|112236.1|5
1739237840000|2025-02-11 01:37:20|112284.6|112234.6|112284.5|112234.5|112287|112237|112284.5|112234.5|11
1739237850000|2025-02-11 01:37:30|112284.1|112234.1|112282.3|112232.3|112284.1|112234.1|112282.3|112232.3|3
1739237860000|2025-02-11 01:37:40|112282.2|112232.2|112280.7|112230.7|112282.5|112232.5|112279.8|112229.8|8
1739237870000|2025-02-11 01:37:50|112281.6|112231.6|112281.8|112231.8|112281.8|112231.8|112280.4|112230.4|6
1739237880000|2025-02-11 01:38:00|112280.7|112230.7|112277.6|112227.6|112280.7|112230.7|112277.1|112227.1|9
1739237890000|2025-02-11 01:38:10|112277.4|112227.4|112279.2|112229.2|112279.2|112229.2|112277.4|112227.4|6
1739237900000|2025-02-11 01:38:20|112276.4|112226.4|112262.3|112237.3|112278.9|112237.3|112262.3|112222.4|15
1739237910000|2025-02-11 01:38:30|112263.6|112238.6|112265.3|112240.3|112265.3|112240.3|112263.6|112238.6|6
1739237920000|2025-02-11 01:38:40|112265|112240|112265.5|112240.5|112265.8|112240.8|112265|112240|3
1739237930000|2025-02-11 01:38:50|112276.9|112226.9|112275.2|112225.2|112278.1|112228.1|112271.4|112221.4|15
1739237940000|2025-02-11 01:39:00|112275|112225|112268.9|112218.9|112275.2|112225.2|112265.5|112215.5|15
1739237950000|2025-02-11 01:39:10|112267.8|112217.8|112269.2|112219.2|112272.2|112222.2|112266.2|112216.2|11
1739237960000|2025-02-11 01:39:20|112270|112220|112270.2|112220.2|112270.2|112220.2|112269.2|112219.2|8
1739237970000|2025-02-11 01:39:30|112271.5|112221.5|112271.3|112221.3|112272.4|112222.4|112270.2|112220.2|9
1739237980000|2025-02-11 01:39:40|112271.2|112221.2|112272.5|112222.5|112272.5|112222.5|112270.6|112220.6|9
1739237990000|2025-02-11 01:39:50|112271.4|112221.4|112271.4|112221.4|112271.4|112221.4|112271.4|112221.4|1
1739238000000|2025-02-11 01:40:00|112270.1|112220.1|112267.2|112217.2|112270.1|112220.1|112267.2|112217.2|6
1739238010000|2025-02-11 01:40:10|112267.3|112217.3|112268.7|112218.7|112269.9|112219.9|112267.2|112217.2|13
1739238020000|2025-02-11 01:40:20|112269.1|112219.1|112269.3|112219.3|112269.3|112219.3|112268|112218|9
1739238030000|2025-02-11 01:40:30|112269.1|112219.1|112269.1|112219.1|112269.1|112219.1|112267.9|112217.9|34
1739238040000|2025-02-11 01:40:40|112268.1|112218.1|112273|112223|112273|112223|112268.1|112218.1|10
1739238050000|2025-02-11 01:40:50|112273.9|112223.9|112272.1|112222.1|112273.9|112223.9|112270.6|112220.6|15
1739238060000|2025-02-11 01:41:00|112272.2|112222.2|112269.7|112219.7|112275.7|112225.7|112267.8|112217.8|19
1739238070000|2025-02-11 01:41:10|112269.9|112219.9|112268.9|112218.9|112271.4|112221.4|112268.5|112218.5|15
1739238080000|2025-02-11 01:41:20|112267.5|112217.5|112266.8|112216.8|112267.5|112217.5|112265.8|112215.8|5
1739238090000|2025-02-11 01:41:30|112265.6|112215.6|112265.9|112215.9|112267|112217|112265.6|112215.6|16
1739238100000|2025-02-11 01:41:40|112265.7|112215.7|112266.9|112216.9|112267.1|112217.1|112265.7|112215.7|6
1739238110000|2025-02-11 01:41:50|112268.1|112218.1|112267.1|112217.1|112268.1|112218.1|112266.9|112216.9|5
1739238120000|2025-02-11 01:42:00|112265.9|112215.9|112265.5|112215.5|112265.9|112215.9|112265.4|112215.4|4
1739238130000|2025-02-11 01:42:10|112265.6|112215.6|112265.6|112215.6|112265.6|112215.6|112265.6|112215.6|1
1739238140000|2025-02-11 01:42:20|112265.7|112215.7|112265.6|112215.6|112265.7|112215.7|112265.6|112215.6|2
1739238150000|2025-02-11 01:42:30|112265.8|112215.8|112268.3|112218.3|112268.8|112218.8|112265.6|112215.6|7
1739238160000|2025-02-11 01:42:40|112268.1|112218.1|112266.5|112216.5|112268.1|112218.1|112266.5|112216.5|4
1739238170000|2025-02-11 01:42:50|112266.8|112216.8|112263.5|112213.5|112266.8|112216.8|112259.4|112209.4|7
1739238180000|2025-02-11 01:43:00|112263.6|112213.6|112265.4|112215.4|112266.1|112216.1|112263.3|112213.3|15
1739238190000|2025-02-11 01:43:10|112265.2|112215.2|112266.4|112216.4|112266.4|112216.4|112265|112215|8
1739238200000|2025-02-11 01:43:20|112266.7|112216.7|112265.8|112215.8|112266.7|112216.7|112265.8|112215.8|5
1739238210000|2025-02-11 01:43:30|112265.6|112215.6|112268.2|112218.2|112268.3|112218.3|112265.6|112215.6|6
1739238220000|2025-02-11 01:43:40|112268.1|112218.1|112264.5|112214.5|112268.3|112218.3|112261.6|112211.6|11
1739238230000|2025-02-11 01:43:50|112263.3|112213.3|112263.2|112213.2|112263.3|112213.3|112260.2|112210.2|5
1739238240000|2025-02-11 01:44:00|112263.1|112213.1|112256.4|112206.4|112263.2|112213.2|112252.7|112202.7|13
1739238250000|2025-02-11 01:44:10|112258.8|112208.8|112262.4|112212.4|112262.4|112212.4|112258.8|112208.8|7
1739238260000|2025-02-11 01:44:20|112261.9|112211.9|112257.9|112207.9|112263.1|112213.1|112257.9|112207.9|13
1739238270000|2025-02-11 01:44:30|112258|112208|112261.2|112211.2|112261.4|112211.4|112258|112208|4
1739238280000|2025-02-11 01:44:40|112261.3|112211.3|112258.3|112208.3|112261.3|112211.3|112257.3|112207.3|12
1739238290000|2025-02-11 01:44:50|112257.7|112207.7|112257.7|112207.7|112258.3|112208.3|112257.6|112207.6|20
1739238300000|2025-02-11 01:45:00|112257.4|112207.4|112252.5|112202.5|112257.4|112207.4|112252.2|112202.2|9
1739238310000|2025-02-11 01:45:10|112256|112206|112258.2|112208.2|112258.2|112208.2|112255.5|112205.5|7
1739238320000|2025-02-11 01:45:20|112257.8|112207.8|112254.4|112204.4|112257.8|112207.8|112254|112204|9
1739238330000|2025-02-11 01:45:30|112254|112204|112257.8|112207.8|112257.8|112207.8|112254|112204|5
1739238340000|2025-02-11 01:45:40|112253.7|112203.7|112252.2|112202.2|112253.7|112203.7|112248.5|112198.5|10
1739238350000|2025-02-11 01:45:50|112253.2|112203.2|112254.2|112204.2|112254.5|112204.5|112251.6|112201.6|11
1739238360000|2025-02-11 01:46:00|112254.1|112204.1|112254.7|112204.7|112254.7|112204.7|112254.1|112204.1|3
1739238370000|2025-02-11 01:46:10|112254.8|112204.8|112262.2|112212.2|112262.2|112212.2|112254.8|112204.8|9
1739238380000|2025-02-11 01:46:20|112262.3|112212.3|112262.3|112212.3|112263.9|112213.9|112259.1|112209.1|16
1739238390000|2025-02-11 01:46:30|112262.2|112212.2|112264.9|112214.9|112264.9|112214.9|112261.9|112211.9|13
1739238400000|2025-02-11 01:46:40|112265.2|112215.2|112265.9|112215.9|112265.9|112215.9|112265.2|112215.2|2
1739238410000|2025-02-11 01:46:50|112264.6|112214.6|112261.4|112211.4|112264.6|112214.6|112257.2|112207.2|9
1739238420000|2025-02-11 01:47:00|112261.5|112211.5|112261.5|112211.5|112261.5|112211.5|112257.9|112207.9|5
1739238430000|2025-02-11 01:47:10|112261.4|112211.4|112261.4|112211.4|112261.5|112211.5|112261.4|112211.4|3
1739238440000|2025-02-11 01:47:20|112263.9|112213.9|112262.4|112212.4|112264.1|112214.1|112262.4|112212.4|12
1739238450000|2025-02-11 01:47:30|112261.6|112211.6|112262.8|112212.8|112263.8|112213.8|112261.5|112211.5|14
1739238460000|2025-02-11 01:47:40|112263.8|112213.8|112266.1|112216.1|112266.1|112216.1|112263.8|112213.8|6
1739238470000|2025-02-11 01:47:50|112265.4|112215.4|112266.1|112216.1|112266.1|112216.1|112265.4|112215.4|2
1739238480000|2025-02-11 01:48:00|112266.2|112216.2|112266.7|112216.7|112266.9|112216.9|112266.1|112216.1|5
1739238490000|2025-02-11 01:48:10|112266.8|112216.8|112275.9|112225.9|112276.5|112226.5|112264.8|112214.8|18
1739238500000|2025-02-11 01:48:20|112274.9|112224.9|112277.5|112227.5|112277.5|112227.5|112274.9|112224.9|8
1739238510000|2025-02-11 01:48:30|112278.3|112228.3|112276.6|112226.6|112278.3|112228.3|112276.5|112226.5|9
1739238520000|2025-02-11 01:48:40|112276.8|112226.8|112276.7|112226.7|112276.8|112226.8|112276.7|112226.7|2
1739238530000|2025-02-11 01:48:50|112276.3|112226.3|112277.5|112227.5|112277.6|112227.6|112275.7|112225.7|7
1739238540000|2025-02-11 01:49:00|112277.3|112227.3|112271.7|112221.7|112277.5|112227.5|112269.7|112219.7|12
1739238550000|2025-02-11 01:49:10|112272|112222|112270.9|112220.9|112274.6|112224.6|112269.2|112219.2|19
1739238560000|2025-02-11 01:49:20|112271|112221|112271|112221|112271|112221|112271|112221|1
1739238570000|2025-02-11 01:49:30|112272|112222|112275.5|112225.5|112275.5|112225.5|112270.6|112220.6|10
1739238580000|2025-02-11 01:49:40|112275.7|112225.7|112276|112226|112276.4|112226.4|112275|112225|9
1739238590000|2025-02-11 01:49:50|112276.2|112226.2|112272.5|112222.5|112276.2|112226.2|112270.6|112220.6|9
1739238600000|2025-02-11 01:50:00|112271.4|112221.4|112271.7|112221.7|112272.5|112222.5|112271.4|112221.4|6
1739238610000|2025-02-11 01:50:10|112271.8|112221.8|112271.9|112221.9|112272.7|112222.7|112271.6|112221.6|8
1739238620000|2025-02-11 01:50:20|112272.5|112222.5|112273.5|112223.5|112274.3|112224.3|112272.1|112222.1|10
1739238630000|2025-02-11 01:50:30|112273.4|112223.4|112272.5|112222.5|112273.5|112223.5|112272.5|112222.5|5
1739238640000|2025-02-11 01:50:40|112272.6|112222.6|112271.5|112221.5|112272.7|112222.7|112270.9|112220.9|5
1739238650000|2025-02-11 01:50:50|112271.8|112221.8|112272.3|112222.3|112272.3|112222.3|112271.8|112221.8|5
1739238660000|2025-02-11 01:51:00|112272.4|112222.4|112273.4|112223.4|112275.8|112225.8|112271.2|112221.2|13
1739238670000|2025-02-11 01:51:10|112273.7|112223.7|112273.2|112223.2|112273.7|112223.7|112273.2|112223.2|3
1739238680000|2025-02-11 01:51:20|112273.5|112223.5|112273.2|112223.2|112273.5|112223.5|112273.2|112223.2|3
1739238690000|2025-02-11 01:51:30|112272.8|112222.8|112269.3|112219.3|112274.1|112224.1|112268.6|112218.6|11
1739238700000|2025-02-11 01:51:40|112265.7|112215.7|112270.8|112220.8|112270.8|112220.8|112265.7|112215.7|11
1739238710000|2025-02-11 01:51:50|112270.9|112220.9|112268|112218|112270.9|112220.9|112267.5|112217.5|8
1739238720000|2025-02-11 01:52:00|112266.8|112216.8|112262.9|112212.9|112266.8|112216.8|112262.5|112212.5|9
1739238730000|2025-02-11 01:52:10|112263.7|112213.7|112263.5|112213.5|112264.9|112214.9|112263.5|112213.5|8
1739238740000|2025-02-11 01:52:20|112263.4|112213.4|112263.4|112213.4|112263.5|112213.5|112263.4|112213.4|3
1739238750000|2025-02-11 01:52:30|112263.8|112213.8|112267.2|112217.2|112267.2|112217.2|112263.8|112213.8|3
1739238760000|2025-02-11 01:52:40|112267.3|112217.3|112265.5|112215.5|112268.5|112218.5|112265.5|112215.5|9
1739238770000|2025-02-11 01:52:50|112265|112215|112263.3|112213.3|112265|112215|112263|112213|6
1739238780000|2025-02-11 01:53:00|112262.1|112212.1|112255.9|112205.9|112262.1|112212.1|112255.6|112205.6|12
1739238790000|2025-02-11 01:53:10|112256|112206|112260.1|112210.1|112260.1|112210.1|112256|112206|3
1739238800000|2025-02-11 01:53:20|112260.3|112210.3|112263.7|112213.7|112264.1|112214.1|112259.3|112209.3|9
1739238810000|2025-02-11 01:53:30|112264.2|112214.2|112272.4|112222.4|112272.4|112222.4|112264.2|112214.2|12
1739238830000|2025-02-11 01:53:50|112272.9|112222.9|112274.8|112224.8|112276.4|112226.4|112271.6|112221.6|11
1739238840000|2025-02-11 01:54:00|112275.6|112225.6|112277.1|112227.1|112277.6|112227.6|112274.2|112224.2|10
1739238850000|2025-02-11 01:54:10|112276.4|112226.4|112276.5|112226.5|112276.6|112226.6|112275.5|112225.5|5
1739238860000|2025-02-11 01:54:20|112275.7|112225.7|112277.4|112227.4|112277.4|112227.4|112275.6|112225.6|13
1739238870000|2025-02-11 01:54:30|112276.6|112226.6|112275.1|112225.1|112277.4|112227.4|112271.9|112221.9|10
1739238880000|2025-02-11 01:54:40|112274.7|112224.7|112278|112228|112278.8|112228.8|112274.7|112224.7|10
1739238890000|2025-02-11 01:54:50|112277.3|112227.3|112277|112227|112278.6|112228.6|112277|112227|6
1739238900000|2025-02-11 01:55:00|112277.8|112227.8|112275.4|112225.4|112277.8|112227.8|112274.4|112224.4|11
1739238910000|2025-02-11 01:55:10|112275.6|112225.6|112275.7|112225.7|112276.5|112226.5|112275|112225|6
1739238920000|2025-02-11 01:55:20|112276.4|112226.4|112275.6|112225.6|112276.4|112226.4|112275.6|112225.6|2
1739238930000|2025-02-11 01:55:30|112274.9|112224.9|112275.8|112225.8|112276.4|112226.4|112274.9|112224.9|7
1739238940000|2025-02-11 01:55:40|112275.9|112225.9|112275|112225|112276.1|112226.1|112273.7|112223.7|10
1739238950000|2025-02-11 01:55:50|112273.9|112223.9|112271.8|112221.8|112273.9|112223.9|112268.7|112218.7|8
1739238960000|2025-02-11 01:56:00|112271.7|112221.7|112271.9|112221.9|112271.9|112221.9|112271.7|112221.7|2
1739238970000|2025-02-11 01:56:10|112273.4|112223.4|112273.6|112223.6|112273.6|112223.6|112271.7|112221.7|7
1739238980000|2025-02-11 01:56:20|112274.5|112224.5|112274.5|112224.5|112274.5|112224.5|112273.5|112223.5|3
1739238990000|2025-02-11 01:56:30|112275.5|112225.5|112274.5|112224.5|112275.5|112225.5|112273.5|112223.5|4
1739239000000|2025-02-11 01:56:40|112273.3|112223.3|112273.6|112223.6|112274.5|112224.5|112272.6|112222.6|5
1739239010000|2025-02-11 01:56:50|112272.3|112222.3|112272.6|112222.6|112272.7|112222.7|112272.3|112222.3|3
1739239020000|2025-02-11 01:57:00|112271.5|112221.5|112271.5|112221.5|112271.6|112221.6|112270.2|112220.2|6
1739239030000|2025-02-11 01:57:10|112271.4|112221.4|112271.4|112221.4|112271.5|112221.5|112271.4|112221.4|5
1739239040000|2025-02-11 01:57:20|112271.6|112221.6|112272.4|112222.4|112272.6|112222.6|112271.6|112221.6|3
1739239050000|2025-02-11 01:57:30|112272.9|112222.9|112272.6|112222.6|112276.4|112226.4|112268.4|112218.4|10
1739239060000|2025-02-11 01:57:40|112272.5|112222.5|112272.6|112222.6|112272.6|112222.6|112272.5|112222.5|2
1739239070000|2025-02-11 01:57:50|112272.4|112222.4|112274.7|112224.7|112274.7|112224.7|112272.4|112222.4|6
1739239080000|2025-02-11 01:58:00|112275.1|112225.1|112280.3|112230.3|112280.3|112230.3|112275.1|112225.1|11
1739239090000|2025-02-11 01:58:10|112280.1|112230.1|112280.4|112230.4|112280.6|112230.6|112280.1|112230.1|6
1739239100000|2025-02-11 01:58:20|112279.4|112229.4|112277.9|112227.9|112279.4|112229.4|112276.5|112226.5|11
1739239110000|2025-02-11 01:58:30|112278.2|112228.2|112277.9|112227.9|112278.2|112228.2|112277.2|112227.2|6
1739239120000|2025-02-11 01:58:40|112277.8|112227.8|112278|112228|112278.1|112228.1|112277.8|112227.8|4
1739239130000|2025-02-11 01:58:50|112278.8|112228.8|112281.5|112231.5|112281.5|112231.5|112278.8|112228.8|7
1739239140000|2025-02-11 01:59:00|112281.6|112231.6|112280.9|112230.9|112282|112232|112280.8|112230.8|10
1739239150000|2025-02-11 01:59:10|112281|112231|112278.2|112228.2|112281|112231|112278.2|112228.2|5
1739239160000|2025-02-11 01:59:20|112278.1|112228.1|112277.3|112227.3|112278.1|112228.1|112277.3|112227.3|2
1739239170000|2025-02-11 01:59:30|112278|112228|112277.8|112227.8|112278|112228|112277.7|112227.7|4
1739239180000|2025-02-11 01:59:40|112277.3|112227.3|112276.2|112226.2|112277.9|112227.9|112271.4|112221.4|11
1739239190000|2025-02-11 01:59:50|112276.4|112226.4|112276.1|112226.1|112276.4|112226.4|112276|112226|4
1739239200000|2025-02-11 02:00:00|112276|112226|112276|112226|112276.4|112226.4|112268.5|112218.5|15
1739239210000|2025-02-11 02:00:10|112276.3|112226.3|112276.9|112226.9|112277.1|112227.1|112271.7|112221.7|8
1739239220000|2025-02-11 02:00:20|112277.7|112227.7|112277.4|112227.4|112277.7|112227.7|112277.4|112227.4|3
1739239230000|2025-02-11 02:00:30|112277.3|112227.3|112277.4|112227.4|112277.4|112227.4|112277.3|112227.3|2
1739239240000|2025-02-11 02:00:40|112276.1|112226.1|112276|112226|112276.2|112226.2|112276|112226|3
1739239250000|2025-02-11 02:00:50|112276.1|112226.1|112275.9|112225.9|112276.1|112226.1|112275.9|112225.9|2
1739239260000|2025-02-11 02:01:00|112276|112226|112276.3|112226.3|112276.3|112226.3|112275.9|112225.9|3
1739239270000|2025-02-11 02:01:10|112276.2|112226.2|112276.3|112226.3|112276.3|112226.3|112276.1|112226.1|4
1739239280000|2025-02-11 02:01:20|112276.2|112226.2|112276.2|112226.2|112276.2|112226.2|112276.2|112226.2|1
1739239290000|2025-02-11 02:01:30|112275.2|112225.2|112275.3|112225.3|112275.3|112225.3|112273.2|112223.2|6
1739239300000|2025-02-11 02:01:40|112275|112225|112254.8|112229.8|112275|112230.7|112254.8|112225|3
1739239310000|2025-02-11 02:01:50|112254.7|112229.7|112254.7|112229.7|112254.7|112229.7|112254.7|112229.7|1
1739239320000|2025-02-11 02:02:00|112254.5|112229.5|112251.1|112226.1|112254.5|112229.5|112248.2|112223.2|9
1739239330000|2025-02-11 02:02:10|112251|112226|112248.1|112223.1|112251.1|112226.1|112247.7|112222.7|8
1739239340000|2025-02-11 02:02:20|112247.2|112222.2|112245.1|112220.1|112248.1|112223.1|112245.1|112220.1|11
1739239350000|2025-02-11 02:02:30|112245.2|112220.2|112246.4|112221.4|112247.3|112222.3|112245.2|112220.2|9
1739239360000|2025-02-11 02:02:40|112246.3|112221.3|112248.5|112223.5|112248.5|112223.5|112244.7|112219.7|11
1739239370000|2025-02-11 02:02:50|112247.5|112222.5|112243.1|112218.1|112247.5|112222.5|112243.1|112218.1|2
1739239380000|2025-02-11 02:03:00|112242.1|112217.1|112242.4|112217.4|112242.4|112217.4|112242.1|112217.1|2
1739239400000|2025-02-11 02:03:20|112242.7|112217.7|112242.6|112217.6|112242.7|112217.7|112241.8|112216.8|4
1739239410000|2025-02-11 02:03:30|112242.4|112217.4|112242|112217|112242.4|112217.4|112241.8|112216.8|4
1739239420000|2025-02-11 02:03:40|112241.6|112216.6|112242|112217|112242.2|112217.2|112241.6|112216.6|4
1739239430000|2025-02-11 02:03:50|112242.5|112217.5|112246.3|112221.3|112246.3|112221.3|112242.5|112217.5|6
1739239440000|2025-02-11 02:04:00|112245.4|112220.4|112242.7|112217.7|112246.7|112221.7|112242.4|112217.4|13
1739239450000|2025-02-11 02:04:10|112242.8|112217.8|112242.7|112217.7|112242.8|112217.8|112242.7|112217.7|2
1739239460000|2025-02-11 02:04:20|112241.7|112216.7|112241|112216|112242.2|112217.2|112240.4|112215.4|8
1739239470000|2025-02-11 02:04:30|112239.8|112214.8|112242|112217|112242|112217|112237.8|112212.8|9
1739239480000|2025-02-11 02:04:40|112242.7|112217.7|112248.2|112223.2|112249.4|112224.4|112242.7|112217.7|13
1739239490000|2025-02-11 02:04:50|112248.4|112223.4|112251.6|112226.6|112252.3|112227.3|112248.4|112223.4|13
1739239500000|2025-02-11 02:05:00|112251.1|112226.1|112233.8|112183.8|112263.4|112226.1|112233.8|112183.8|10
1739239510000|2025-02-11 02:05:10|112233.1|112183.1|112233.1|112183.1|112234.1|112184.1|112233.1|112183.1|4
1739239520000|2025-02-11 02:05:20|112233.3|112183.3|112233.8|112183.8|112237.7|112187.7|112233.3|112183.3|7
1739239530000|2025-02-11 02:05:30|112233.7|112183.7|112233.1|112183.1|112236.6|112186.6|112231.2|112181.2|22
1739239540000|2025-02-11 02:05:40|112232.8|112182.8|112236.8|112186.8|112237.1|112187.1|112231.8|112181.8|12
1739239550000|2025-02-11 02:05:50|112235.5|112185.5|112236.6|112186.6|112237|112187|112234.1|112184.1|8
1739239560000|2025-02-11 02:06:00|112236.4|112186.4|112237|112187|112239.6|112189.6|112234.7|112184.7|16
1739239570000|2025-02-11 02:06:10|112236.5|112186.5|112237|112187|112237.3|112187.3|112236.5|112186.5|7
1739239580000|2025-02-11 02:06:20|112237.8|112187.8|112237.1|112187.1|112237.8|112187.8|112236.9|112186.9|6
1739239590000|2025-02-11 02:06:30|112238.4|112188.4|112237.2|112187.2|112240.9|112190.9|112236.2|112186.2|15
1739239600000|2025-02-11 02:06:40|112236.1|112186.1|112235.3|112185.3|112236.3|112186.3|112235.3|112185.3|4
1739239610000|2025-02-11 02:06:50|112235.7|112185.7|112236.4|112186.4|112236.4|112186.4|112235|112185|10
1739239620000|2025-02-11 02:07:00|112236.3|112186.3|112237.1|112187.1|112239.6|112189.6|112234.9|112184.9|11
1739239630000|2025-02-11 02:07:10|112238|112188|112235.6|112185.6|112238.4|112188.4|112233.9|112183.9|10
1739239640000|2025-02-11 02:07:20|112233.6|112183.6|112234.1|112184.1|112235.9|112185.9|112233.6|112183.6|6
1739239650000|2025-02-11 02:07:30|112234.5|112184.5|112235.5|112185.5|112238.1|112188.1|112234.5|112184.5|7
1739239660000|2025-02-11 02:07:40|112235.2|112185.2|112235.3|112185.3|112235.8|112185.8|112226.8|112176.8|15
1739239670000|2025-02-11 02:07:50|112235.2|112185.2|112233.2|112183.2|112239.7|112189.7|112232.6|112182.6|13
1739239680000|2025-02-11 02:08:00|112232.8|112182.8|112232.8|112182.8|112233.3|112183.3|112232.8|112182.8|6
1739239690000|2025-02-11 02:08:10|112232.3|112182.3|112230.7|112180.7|112232.3|112182.3|112229.1|112179.1|13
1739239700000|2025-02-11 02:08:20|112231.2|112181.2|112230.8|112180.8|112231.3|112181.3|112230.7|112180.7|5
1739239710000|2025-02-11 02:08:30|112232|112182|112239.7|112189.7|112244.1|112194.1|112232|112182|14
1739239720000|2025-02-11 02:08:40|112239.1|112189.1|112242.4|112192.4|112249.1|112199.1|112239.1|112189.1|7
1739239730000|2025-02-11 02:08:50|112241.6|112191.6|112238.4|112188.4|112242|112192|112235.3|112185.3|10
1739239740000|2025-02-11 02:09:00|112239.1|112189.1|112238.8|112188.8|112241.7|112191.7|112238.7|112188.7|11
1739239750000|2025-02-11 02:09:10|112238.7|112188.7|112238.8|112188.8|112239|112189|112238.7|112188.7|4
1739239760000|2025-02-11 02:09:20|112239.8|112189.8|112240.5|112190.5|112241.9|112191.9|112238.6|112188.6|13
1739239770000|2025-02-11 02:09:30|112241.6|112191.6|112241.6|112191.6|112241.7|112191.7|112241.6|112191.6|3
1739239780000|2025-02-11 02:09:40|112241.5|112191.5|112241.7|112191.7|112241.7|112191.7|112241.5|112191.5|3
1739239790000|2025-02-11 02:09:50|112241.2|112191.2|112235.7|112185.7|112241.2|112191.2|112235.6|112185.6|7
1739239800000|2025-02-11 02:10:00|112234.3|112184.3|112230.8|112180.8|112235.4|112185.4|112230.7|112180.7|16
1739239810000|2025-02-11 02:10:10|112232.1|112182.1|112231.1|112181.1|112234.8|112184.8|112230.2|112180.2|16
1739239820000|2025-02-11 02:10:20|112237|112187|112231.4|112181.4|112237|112187|112231|112181|9
1739239840000|2025-02-11 02:10:40|112231|112181|112231|112181|112231|112181|112227.5|112177.5|11
1739239850000|2025-02-11 02:10:50|112230.9|112180.9|112231.3|112181.3|112231.3|112181.3|112230.6|112180.6|4
1739239860000|2025-02-11 02:11:00|112230.8|112180.8|112230.1|112180.1|112234.9|112184.9|112230.1|112180.1|18
1739239870000|2025-02-11 02:11:10|112229|112179|112233.2|112183.2|112236.9|112186.9|112229|112179|11
1739239880000|2025-02-11 02:11:20|112232.7|112182.7|112232.6|112182.6|112233|112183|112231.9|112181.9|14
1739239890000|2025-02-11 02:11:30|112232.1|112182.1|112232.1|112182.1|112232.6|112182.6|112232.1|112182.1|11
1739239900000|2025-02-11 02:11:40|112232.6|112182.6|112234.4|112184.4|112236.1|112186.1|112232.1|112182.1|5
1739239910000|2025-02-11 02:11:50|112232.6|112182.6|112234.3|112184.3|112234.3|112184.3|112231.7|112181.7|5
1739239920000|2025-02-11 02:12:00|112232.4|112182.4|112234.3|112184.3|112234.3|112184.3|112232.4|112182.4|2
1739239930000|2025-02-11 02:12:10|112234.4|112184.4|112236.8|112186.8|112238.1|112188.1|112231|112181|19
1739239940000|2025-02-11 02:12:20|112236.9|112186.9|112236.5|112186.5|112240.9|112190.9|112236.5|112186.5|10
1739239950000|2025-02-11 02:12:30|112237|112187|112237|112187|112237.4|112187.4|112237|112187|4
1739239960000|2025-02-11 02:12:40|112238.1|112188.1|112237|112187|112238.1|112188.1|112234.2|112184.2|18
1739239970000|2025-02-11 02:12:50|112238.4|112188.4|112238.7|112188.7|112243.1|112193.1|112238.1|112188.1|18
1739239980000|2025-02-11 02:13:00|112238.4|112188.4|112237.3|112187.3|112238.4|112188.4|112235.4|112185.4|6
1739239990000|2025-02-11 02:13:10|112236.9|112186.9|112239.2|112189.2|112239.8|112189.8|112236.9|112186.9|18
1739240000000|2025-02-11 02:13:20|112238.9|112188.9|112240.4|112190.4|112240.9|112190.9|112238.9|112188.9|8
1739240010000|2025-02-11 02:13:30|112240.9|112190.9|112241.3|112191.3|112241.3|112191.3|112240.7|112190.7|3
1739240020000|2025-02-11 02:13:40|112241.4|112191.4|112259.5|112209.5|112259.5|112209.5|112241.3|112191.3|10
1739240030000|2025-02-11 02:13:50|112257.6|112207.6|112257.3|112207.3|112258.7|112208.7|112252.9|112202.9|9
1739240040000|2025-02-11 02:14:00|112257.4|112207.4|112259.8|112209.8|112259.8|112209.8|112257.4|112207.4|4
1739240050000|2025-02-11 02:14:10|112261.4|112211.4|112261.7|112211.7|112261.7|112211.7|112260|112210|5
1739240060000|2025-02-11 02:14:20|112260.3|112210.3|112259.4|112209.4|112260.3|112210.3|112259|112209|7
1739240070000|2025-02-11 02:14:30|112260.6|112210.6|112262.5|112212.5|112262.5|112212.5|112260.6|112210.6|6
1739240080000|2025-02-11 02:14:40|112263.1|112213.1|112265.2|112215.2|112266.4|112216.4|112263.1|112213.1|7
1739240090000|2025-02-11 02:14:50|112265.1|112215.1|112265.2|112215.2|112265.2|112215.2|112265.1|112215.1|2
1739240100000|2025-02-11 02:15:00|112265.8|112215.8|112263.6|112213.6|112268.5|112218.5|112262|112212|9
1739240110000|2025-02-11 02:15:10|112263.7|112213.7|112263.6|112213.6|112263.7|112213.7|112263.6|112213.6|2
1739240120000|2025-02-11 02:15:20|112262.4|112212.4|112262|112212|112262.4|112212.4|112262|112212|3
1739240130000|2025-02-11 02:15:30|112262.1|112212.1|112262.2|112212.2|112262.2|112212.2|112262.1|112212.1|2
1739240140000|2025-02-11 02:15:40|112263.4|112213.4|112263.4|112213.4|112263.4|112213.4|112263.4|112213.4|1
1739240150000|2025-02-11 02:15:50|112263.5|112213.5|112262.2|112212.2|112263.5|112213.5|112260.2|112210.2|8
1739240160000|2025-02-11 02:16:00|112260.8|112210.8|112265.6|112215.6|112266|112216|112260.7|112210.7|13
1739240170000|2025-02-11 02:16:10|112264.1|112214.1|112261.6|112211.6|112264.1|112214.1|112256.9|112206.9|12
1739240180000|2025-02-11 02:16:20|112261.5|112211.5|112261.7|112211.7|112263.9|112213.9|112261|112211|11
1739240190000|2025-02-11 02:16:30|112261.6|112211.6|112261.6|112211.6|112261.6|112211.6|112261.6|112211.6|1
1739240200000|2025-02-11 02:16:40|112262|112212|112262.9|112212.9|112266.1|112216.1|112262|112212|18
1739240210000|2025-02-11 02:16:50|112261.4|112211.4|112267.1|112217.1|112268.2|112218.2|112261.4|112211.4|9
1739240220000|2025-02-11 02:17:00|112267.5|112217.5|112266.8|112216.8|112267.5|112217.5|112266.8|112216.8|4
1739240230000|2025-02-11 02:17:10|112265.6|112215.6|112265.3|112215.3|112265.6|112215.6|112264|112214|6
1739240240000|2025-02-11 02:17:20|112266|112216|112265.6|112215.6|112266|112216|112265.5|112215.5|3
1739240250000|2025-02-11 02:17:30|112265.9|112215.9|112266.7|112216.7|112267|112217|112265.1|112215.1|6
1739240260000|2025-02-11 02:17:40|112262.9|112212.9|112270.8|112220.8|112275.7|112225.7|112262.9|112212.9|10
1739240270000|2025-02-11 02:17:50|112270.2|112220.2|112282.3|112232.3|112282.3|112232.3|112269.7|112219.7|10
1739240280000|2025-02-11 02:18:00|112282.9|112232.9|112285.8|112235.8|112286.1|112236.1|112282.1|112232.1|9
1739240290000|2025-02-11 02:18:10|112284.7|112234.7|112284.4|112234.4|112284.7|112234.7|112282.5|112232.5|5
1739240300000|2025-02-11 02:18:20|112283.8|112233.8|112281.1|112231.1|112283.8|112233.8|112269.2|112219.2|16
1739240310000|2025-02-11 02:18:30|112281.3|112231.3|112279|112229|112281.3|112231.3|112279|112229|5
1739240320000|2025-02-11 02:18:40|112278.8|112228.8|112278.3|112228.3|112278.8|112228.8|112278.3|112228.3|4
1739240330000|2025-02-11 02:18:50|112278.4|112228.4|112278.4|112228.4|112278.4|112228.4|112278.4|112228.4|1
1739240340000|2025-02-11 02:19:00|112276.6|112226.6|112277.9|112227.9|112277.9|112227.9|112274.4|112224.4|8
1739240350000|2025-02-11 02:19:10|112279|112229|112278.3|112228.3|112279|112229|112277.8|112227.8|5
1739240360000|2025-02-11 02:19:20|112278|112228|112269.9|112219.9|112278|112228|112268.6|112218.6|8
1739240370000|2025-02-11 02:19:30|112270|112220|112272.3|112222.3|112275|112225|112270|112220|8
1739240380000|2025-02-11 02:19:40|112271.1|112221.1|112266.8|112216.8|112271.1|112221.1|112264.8|112214.8|13
1739240390000|2025-02-11 02:19:50|112267|112217|112266.8|112216.8|112267|112217|112266.8|112216.8|2
1739240400000|2025-02-11 02:20:00|112266.4|112216.4|112268.5|112218.5|112268.7|112218.7|112266.4|112216.4|5
1739240410000|2025-02-11 02:20:10|112268.4|112218.4|112264|112214|112268.4|112218.4|112262.8|112212.8|5
1739240420000|2025-02-11 02:20:20|112263.9|112213.9|112268.1|112218.1|112269.1|112219.1|112263.9|112213.9|7
1739240430000|2025-02-11 02:20:30|112268|112218|112258.4|112208.4|112268|112218|112258.4|112208.4|6
1739240440000|2025-02-11 02:20:40|112256.1|112206.1|112260.5|112210.5|112262.4|112212.4|112256.1|112206.1|8
1739240450000|2025-02-11 02:20:50|112260.6|112210.6|112260.3|112210.3|112260.6|112210.6|112260.3|112210.3|3
1739240460000|2025-02-11 02:21:00|112260.4|112210.4|112265.2|112215.2|112265.2|112215.2|112260.4|112210.4|8
1739240470000|2025-02-11 02:21:10|112266|112216|112266.3|112216.3|112266.3|112216.3|112266|112216|3
1739240480000|2025-02-11 02:21:20|112266.4|112216.4|112266|112216|112266.8|112216.8|112266|112216|3
1739240490000|2025-02-11 02:21:30|112266.1|112216.1|112264.5|112214.5|112266.5|112216.5|112264.5|112214.5|7
1739240500000|2025-02-11 02:21:40|112264.8|112214.8|112264.7|112214.7|112264.8|112214.8|112264.4|112214.4|4
1739240510000|2025-02-11 02:21:50|112264.6|112214.6|112265.3|112215.3|112265.3|112215.3|112264.6|112214.6|6
1739240520000|2025-02-11 02:22:00|112265.1|112215.1|112268|112218|112270.6|112220.6|112265.1|112215.1|7
1739240530000|2025-02-11 02:22:10|112268.4|112218.4|112249.5|112199.5|112268.4|112218.4|112249.5|112199.5|13
1739240540000|2025-02-11 02:22:20|112250.1|112200.1|112242.3|112192.3|112250.1|112200.1|112242.3|112192.3|8
1739240550000|2025-02-11 02:22:30|112242.2|112192.2|112235.9|112185.9|112242.3|112192.3|112235.5|112185.5|11
1739240560000|2025-02-11 02:22:40|112235.8|112185.8|112236.2|112186.2|112239.6|112189.6|112235.1|112185.1|12
1739240570000|2025-02-11 02:22:50|112236.5|112186.5|112238.3|112188.3|112238.3|112188.3|112236.5|112186.5|4
1739240580000|2025-02-11 02:23:00|112237.7|112187.7|112242|112192|112242.1|112192.1|112237.7|112187.7|9
1739240590000|2025-02-11 02:23:10|112242.9|112192.9|112247.8|112197.8|112247.8|112197.8|112242.7|112192.7|7
1739240600000|2025-02-11 02:23:20|112247.9|112197.9|112244.2|112194.2|112247.9|112197.9|112244.2|112194.2|4
1739240610000|2025-02-11 02:23:30|112243.9|112193.9|112250.2|112200.2|112252|112202|112243.2|112193.2|7
1739240620000|2025-02-11 02:23:40|112249|112199|112248.4|112198.4|112252.3|112202.3|112247.3|112197.3|15
1739240630000|2025-02-11 02:23:50|112247.5|112197.5|112255.7|112205.7|112256.9|112206.9|112245.7|112195.7|10
1739240640000|2025-02-11 02:24:00|112256.3|112206.3|112255.3|112205.3|112256.3|112206.3|112255.3|112205.3|4
1739240650000|2025-02-11 02:24:10|112255.4|112205.4|112255.4|112205.4|112255.4|112205.4|112255.4|112205.4|1
1739240660000|2025-02-11 02:24:20|112255.3|112205.3|112255.2|112205.2|112255.3|112205.3|112255.2|112205.2|2
1739240670000|2025-02-11 02:24:30|112252.8|112202.8|112239|112189|112253.2|112203.2|112238.5|112188.5|13
1739240680000|2025-02-11 02:24:40|112241.5|112191.5|112241|112191|112244.3|112194.3|112240.9|112190.9|8
1739240690000|2025-02-11 02:24:50|112240.9|112190.9|112256.1|112206.1|112257.4|112207.4|112240.9|112190.9|11
1739240700000|2025-02-11 02:25:00|112256|112206|112257|112207|112257|112207|112255.4|112205.4|5
1739240710000|2025-02-11 02:25:10|112256.7|112206.7|112256.6|112206.6|112256.7|112206.7|112256.5|112206.5|3
1739240720000|2025-02-11 02:25:20|112256.4|112206.4|112254.9|112204.9|112256.4|112206.4|112254.9|112204.9|3
1739240730000|2025-02-11 02:25:30|112254.8|112204.8|112254.3|112204.3|112254.9|112204.9|112254.3|112204.3|4
1739240740000|2025-02-11 02:25:40|112254.2|112204.2|112254.4|112204.4|112255.8|112205.8|112254|112204|8
1739240750000|2025-02-11 02:25:50|112253.9|112203.9|112255.2|112205.2|112255.2|112205.2|112253.1|112203.1|4
1739240760000|2025-02-11 02:26:00|112255|112205|112254.7|112204.7|112255|112205|112254.7|112204.7|3
1739240770000|2025-02-11 02:26:10|112254.6|112204.6|112254.5|112204.5|112254.6|112204.6|112254.5|112204.5|2
1739240780000|2025-02-11 02:26:20|112253.2|112203.2|112253.3|112203.3|112253.4|112203.4|112253.2|112203.2|3
1739240790000|2025-02-11 02:26:30|112253.4|112203.4|112253.2|112203.2|112253.4|112203.4|112253.2|112203.2|3
1739240800000|2025-02-11 02:26:40|112251.3|112201.3|112240.4|112190.4|112251.3|112201.3|112240.4|112190.4|12
1739240810000|2025-02-11 02:26:50|112240.1|112190.1|112236.7|112186.7|112244.6|112194.6|112235.6|112185.6|27
1739240820000|2025-02-11 02:27:00|112236.9|112186.9|112237.2|112187.2|112237.2|112187.2|112236.1|112186.1|6
1739240830000|2025-02-11 02:27:10|112237.1|112187.1|112237.9|112187.9|112238.2|112188.2|112237.1|112187.1|3
1739240840000|2025-02-11 02:27:20|112238.1|112188.1|112253|112203|112253.1|112203.1|112238.1|112188.1|14
1739240850000|2025-02-11 02:27:30|112253.1|112203.1|112252.5|112202.5|112254.3|112204.3|112252.5|112202.5|6
1739240860000|2025-02-11 02:27:40|112252.4|112202.4|112252.4|112202.4|112252.4|112202.4|112252.4|112202.4|1
1739240870000|2025-02-11 02:27:50|112252.8|112202.8|112261.8|112211.8|112262.3|112212.3|112252.8|112202.8|15
1739240890000|2025-02-11 02:28:10|112261.9|112211.9|112261.7|112211.7|112261.9|112211.9|112261.7|112211.7|2
1739240900000|2025-02-11 02:28:20|112261.8|112211.8|112262.7|112212.7|112262.7|112212.7|112261|112211|4
1739240910000|2025-02-11 02:28:30|112262.4|112212.4|112262.7|112212.7|112263|112213|112262.4|112212.4|4
1739240920000|2025-02-11 02:28:40|112262.8|112212.8|112257.1|112207.1|112262.8|112212.8|112257.1|112207.1|9
1739240930000|2025-02-11 02:28:50|112257.5|112207.5|112259.9|112209.9|112259.9|112209.9|112257.5|112207.5|3
1739240940000|2025-02-11 02:29:00|112260|112210|112262.7|112212.7|112263|112213|112258.9|112208.9|9
1739240950000|2025-02-11 02:29:10|112262.8|112212.8|112262.7|112212.7|112262.8|112212.8|112262.5|112212.5|5
1739240960000|2025-02-11 02:29:20|112262.9|112212.9|112262.8|112212.8|112262.9|112212.9|112262.5|112212.5|3
1739240970000|2025-02-11 02:29:30|112262.9|112212.9|112263.2|112213.2|112263.2|112213.2|112262.7|112212.7|3
1739240980000|2025-02-11 02:29:40|112263.4|112213.4|112260.6|112210.6|112265.6|112215.6|112260.6|112210.6|8
1739240990000|2025-02-11 02:29:50|112261|112211|112261.5|112211.5|112261.7|112211.7|112261|112211|4
1739241000000|2025-02-11 02:30:00|112259.8|112209.8|112263|112213|112264.4|112214.4|112258.7|112208.7|15
1739241010000|2025-02-11 02:30:10|112263.2|112213.2|112265.2|112215.2|112266.6|112216.6|112262.9|112212.9|7
1739241020000|2025-02-11 02:30:20|112266.5|112216.5|112266.5|112216.5|112266.9|112216.9|112264.8|112214.8|8
1739241030000|2025-02-11 02:30:30|112266.3|112216.3|112261|112211|112266.6|112216.6|112261|112211|10
1739241040000|2025-02-11 02:30:40|112262.3|112212.3|112261.6|112211.6|112262.3|112212.3|112261.6|112211.6|5
1739241050000|2025-02-11 02:30:50|112261.5|112211.5|112261.3|112211.3|112261.5|112211.5|112261.1|112211.1|4
1739241060000|2025-02-11 02:31:00|112261.5|112211.5|112264|112214|112264|112214|112259.3|112209.3|5
1739241070000|2025-02-11 02:31:10|112264.6|112214.6|112267|112217|112267|112217|112264.6|112214.6|13
1739241080000|2025-02-11 02:31:20|112268|112218|112267.5|112217.5|112268.6|112218.6|112267.2|112217.2|4
1739241090000|2025-02-11 02:31:30|112269.6|112219.6|112270.5|112220.5|112270.6|112220.6|112268.9|112218.9|9
1739241100000|2025-02-11 02:31:40|112270.7|112220.7|112270.7|112220.7|112270.7|112220.7|112270.7|112220.7|1
1739241110000|2025-02-11 02:31:50|112270.8|112220.8|112270.8|112220.8|112270.8|112220.8|112270.8|112220.8|1
1739241120000|2025-02-11 02:32:00|112270.9|112220.9|112269.5|112219.5|112271.6|112221.6|112269.5|112219.5|4
1739241130000|2025-02-11 02:32:10|112272.7|112222.7|112272.8|112222.8|112272.8|112222.8|112272.7|112222.7|2
1739241140000|2025-02-11 02:32:20|112273.1|112223.1|112284.3|112234.3|112284.3|112234.3|112273.1|112223.1|10
1739241150000|2025-02-11 02:32:30|112283.5|112233.5|112284.6|112234.6|112284.6|112234.6|112283.5|112233.5|2
1739241160000|2025-02-11 02:32:40|112283.4|112233.4|112281.2|112231.2|112283.4|112233.4|112280.8|112230.8|6
1739241170000|2025-02-11 02:32:50|112280.9|112230.9|112280.6|112230.6|112280.9|112230.9|112280.6|112230.6|2
1739241180000|2025-02-11 02:33:00|112282|112232|112284.3|112234.3|112284.3|112234.3|112281.7|112231.7|7
1739241190000|2025-02-11 02:33:10|112283.8|112233.8|112285.5|112235.5|112285.9|112235.9|112283|112233|9
1739241210000|2025-02-11 02:33:30|112285.4|112235.4|112286.6|112236.6|112286.6|112236.6|112285.4|112235.4|5
1739241220000|2025-02-11 02:33:40|112286.7|112236.7|112289.3|112239.3|112289.3|112239.3|112286.7|112236.7|7
1739241230000|2025-02-11 02:33:50|112289.5|112239.5|112287.4|112237.4|112291|112241|112286.8|112236.8|13
1739241240000|2025-02-11 02:34:00|112288.7|112238.7|112289|112239|112290.5|112240.5|112287.3|112237.3|14
1739241250000|2025-02-11 02:34:10|112289.3|112239.3|112287.9|112237.9|112289.3|112239.3|112287.9|112237.9|4
1739241260000|2025-02-11 02:34:20|112287.7|112237.7|112305.4|112255.4|112306.4|112256.4|112287.7|112237.7|12
1739241270000|2025-02-11 02:34:30|112305.6|112255.6|112304.1|112254.1|112306.2|112256.2|112303.9|112253.9|12
1739241280000|2025-02-11 02:34:40|112303.6|112253.6|112311.9|112261.9|112311.9|112261.9|112303.3|112253.3|6
1739241290000|2025-02-11 02:34:50|112310.3|112260.3|112318|112268|112319.5|112269.5|112310.3|112260.3|22
1739241300000|2025-02-11 02:35:00|112319|112269|112307.5|112257.5|112324.6|112274.6|112305.1|112255.1|29
1739241310000|2025-02-11 02:35:10|112307.4|112257.4|112302.1|112252.1|112309|112259|112300.2|112250.2|14
1739241320000|2025-02-11 02:35:20|112300.7|112250.7|112301.7|112251.7|112302.1|112252.1|112299|112249|11
1739241330000|2025-02-11 02:35:30|112301.8|112251.8|112301.2|112251.2|112301.9|112251.9|112301.2|112251.2|6
1739241340000|2025-02-11 02:35:40|112301.6|112251.6|112300.2|112250.2|112302|112252|112300.2|112250.2|3
1739241350000|2025-02-11 02:35:50|112300.1|112250.1|112301.2|112251.2|112303.2|112253.2|112297.9|112247.9|6
1739241360000|2025-02-11 02:36:00|112301|112251|112301.9|112251.9|112302|112252|112298|112248|12
1739241370000|2025-02-11 02:36:10|112301.7|112251.7|112300|112250|112301.7|112251.7|112297.5|112247.5|6
1739241380000|2025-02-11 02:36:20|112300.2|112250.2|112306.6|112256.6|112308.9|112258.9|112298.8|112248.8|15
1739241390000|2025-02-11 02:36:30|112306.2|112256.2|112304.9|112254.9|112306.4|112256.4|112302|112252|7
1739241400000|2025-02-11 02:36:40|112305.3|112255.3|112301.9|112251.9|112306.4|112256.4|112300.7|112250.7|9
1739241410000|2025-02-11 02:36:50|112301.8|112251.8|112299.3|112249.3|112301.8|112251.8|112299.2|112249.2|6
1739241420000|2025-02-11 02:37:00|112300.6|112250.6|112299|112249|112300.6|112250.6|112298.6|112248.6|6
1739241430000|2025-02-11 02:37:10|112299.4|112249.4|112301.3|112251.3|112301.3|112251.3|112299|112249|8
1739241440000|2025-02-11 02:37:20|112301.4|112251.4|112303.9|112253.9|112303.9|112253.9|112301.1|112251.1|8
1739241450000|2025-02-11 02:37:30|112303.7|112253.7|112303.9|112253.9|112303.9|112253.9|112303.7|112253.7|3
1739241460000|2025-02-11 02:37:40|112302.5|112252.5|112307.8|112257.8|112307.8|112257.8|112298.6|112248.6|14
1739241470000|2025-02-11 02:37:50|112308.1|112258.1|112307.8|112257.8|112308.1|112258.1|112307.8|112257.8|5
1739241480000|2025-02-11 02:38:00|112307.4|112257.4|112307.5|112257.5|112307.7|112257.7|112307.4|112257.4|3
1739241490000|2025-02-11 02:38:10|112307.3|112257.3|112301.8|112251.8|112307.5|112257.5|112298.2|112248.2|14
1739241500000|2025-02-11 02:38:20|112301.5|112251.5|112307.2|112257.2|112310.3|112260.3|112301.5|112251.5|10
1739241510000|2025-02-11 02:38:30|112307.3|112257.3|112305.5|112255.5|112307.3|112257.3|112303.9|112253.9|11
1739241520000|2025-02-11 02:38:40|112302.3|112252.3|112307.5|112257.5|112307.5|112257.5|112302.3|112252.3|4
1739241530000|2025-02-11 02:38:50|112307|112257|112319.7|112269.7|112319.7|112269.7|112307|112257|14
1739241540000|2025-02-11 02:39:00|112320|112270|112319.8|112269.8|112320.3|112270.3|112317|112267|6
1739241550000|2025-02-11 02:39:10|112316.8|112266.8|112320.1|112270.1|112320.3|112270.3|112316.8|112266.8|12
1739241560000|2025-02-11 02:39:20|112320.4|112270.4|112320.8|112270.8|112321.2|112271.2|112317.1|112267.1|5
1739241570000|2025-02-11 02:39:30|112321.2|112271.2|112323.5|112273.5|112323.5|112273.5|112317.6|112267.6|6
1739241580000|2025-02-11 02:39:40|112320.4|112270.4|112329.5|112279.5|112333.3|112283.3|112320.4|112270.4|19
1739241590000|2025-02-11 02:39:50|112329.9|112279.9|112326.8|112276.8|112329.9|112279.9|112326.8|112276.8|7
1739241600000|2025-02-11 02:40:00|112327.9|112277.9|112332|112282|112332|112282|112326.9|112276.9|17
1739241610000|2025-02-11 02:40:10|112333.3|112283.3|112331.2|112281.2|112334.8|112284.8|112325.1|112275.1|18
1739241620000|2025-02-11 02:40:20|112331.9|112281.9|112329.5|112279.5|112331.9|112281.9|112329.5|112279.5|5
1739241630000|2025-02-11 02:40:30|112330.8|112280.8|112330.8|112280.8|112331|112281|112330.8|112280.8|3
1739241640000|2025-02-11 02:40:40|112331|112281|112331|112281|112333|112283|112328.1|112278.1|13
1739241650000|2025-02-11 02:40:50|112329|112279|112334|112284|112335.1|112285.1|112329|112279|7
1739241660000|2025-02-11 02:41:00|112334.1|112284.1|112333.5|112283.5|112334.1|112284.1|112332.4|112282.4|3
1739241670000|2025-02-11 02:41:10|112333.7|112283.7|112334.8|112284.8|112334.8|112284.8|112333.5|112283.5|7
1739241680000|2025-02-11 02:41:20|112334.5|112284.5|112334.5|112284.5|112334.8|112284.8|112334.5|112284.5|11
1739241690000|2025-02-11 02:41:30|112334.4|112284.4|112331.5|112281.5|112334.8|112284.8|112331.5|112281.5|10
1739241700000|2025-02-11 02:41:40|112333.5|112283.5|112333.5|112283.5|112333.5|112283.5|112333.5|112283.5|1
1739241710000|2025-02-11 02:41:50|112333.3|112283.3|112333.2|112283.2|112333.3|112283.3|112333.2|112283.2|2
1739241720000|2025-02-11 02:42:00|112333.6|112283.6|112332.4|112282.4|112333.6|112283.6|112328.4|112278.4|12
1739241730000|2025-02-11 02:42:10|112332.9|112282.9|112327.8|112277.8|112332.9|112282.9|112326.2|112276.2|10
1739241740000|2025-02-11 02:42:20|112327.7|112277.7|112327.7|112277.7|112328.2|112278.2|112327.1|112277.1|9
1739241750000|2025-02-11 02:42:30|112327.8|112277.8|112321|112271|112328.1|112278.1|112318.4|112268.4|7
1739241760000|2025-02-11 02:42:40|112321.3|112271.3|112322.9|112272.9|112322.9|112272.9|112321.3|112271.3|4
1739241770000|2025-02-11 02:42:50|112322.8|112272.8|112321.7|112271.7|112323|112273|112321.2|112271.2|6
1739241780000|2025-02-11 02:43:00|112319.2|112269.2|112321.9|112271.9|112322.9|112272.9|112318|112268|10
1739241790000|2025-02-11 02:43:10|112322.1|112272.1|112322.2|112272.2|112322.2|112272.2|112318|112268|5
1739241800000|2025-02-11 02:43:20|112321.8|112271.8|112326.8|112276.8|112326.8|112276.8|112321.8|112271.8|10
1739241810000|2025-02-11 02:43:30|112327|112277|112324.7|112274.7|112327.1|112277.1|112323.4|112273.4|5
1739241820000|2025-02-11 02:43:40|112323.4|112273.4|112318.9|112268.9|112324|112274|112318.9|112268.9|10
1739241830000|2025-02-11 02:43:50|112320.7|112270.7|112319.5|112269.5|112321.4|112271.4|112318.8|112268.8|10
1739241840000|2025-02-11 02:44:00|112318.8|112268.8|112315.1|112265.1|112319.5|112269.5|112312.2|112262.2|15
1739241850000|2025-02-11 02:44:10|112315.5|112265.5|112317.3|112267.3|112317.3|112267.3|112315.5|112265.5|3
1739241860000|2025-02-11 02:44:20|112317.2|112267.2|112318.2|112268.2|112318.2|112268.2|112314.3|112264.3|9
1739241870000|2025-02-11 02:44:30|112317.7|112267.7|112320.9|112270.9|112320.9|112270.9|112311.8|112261.8|13
1739241880000|2025-02-11 02:44:40|112318.8|112268.8|112322.9|112272.9|112323.2|112273.2|112318.8|112268.8|10
1739241890000|2025-02-11 02:44:50|112323|112273|112323.5|112273.5|112323.5|112273.5|112319|112269|6
1739241900000|2025-02-11 02:45:00|112323.1|112273.1|112324.5|112274.5|112324.5|112274.5|112323.1|112273.1|6
1739241910000|2025-02-11 02:45:10|112324.7|112274.7|112324.8|112274.8|112324.9|112274.9|112324.7|112274.7|4
1739241920000|2025-02-11 02:45:20|112324.6|112274.6|112322.8|112272.8|112324.6|112274.6|112322.8|112272.8|5
1739241930000|2025-02-11 02:45:30|112324|112274|112324|112274|112324|112274|112324|112274|1
1739241940000|2025-02-11 02:45:40|112323.1|112273.1|112323.4|112273.4|112323.5|112273.5|112323|112273|5
1739241950000|2025-02-11 02:45:50|112323.5|112273.5|112324.9|112274.9|112324.9|112274.9|112323.5|112273.5|4
1739241960000|2025-02-11 02:46:00|112324.6|112274.6|112324.4|112274.4|112324.6|112274.6|112324.1|112274.1|4
1739241970000|2025-02-11 02:46:10|112324.6|112274.6|112324.9|112274.9|112324.9|112274.9|112324.6|112274.6|5
1739241980000|2025-02-11 02:46:20|112322.8|112272.8|112322.3|112272.3|112325.1|112275.1|112322.3|112272.3|3
1739241990000|2025-02-11 02:46:30|112322.1|112272.1|112322.3|112272.3|112322.9|112272.9|112321.9|112271.9|6
1739242000000|2025-02-11 02:46:40|112320.5|112270.5|112317.9|112267.9|112320.5|112270.5|112313.8|112263.8|8
1739242010000|2025-02-11 02:46:50|112314.3|112264.3|112318.1|112268.1|112318.7|112268.7|112314.3|112264.3|5
1739242020000|2025-02-11 02:47:00|112317.8|112267.8|112318.6|112268.6|112318.6|112268.6|112317.4|112267.4|3
1739242030000|2025-02-11 02:47:10|112318.9|112268.9|112317.1|112267.1|112319.3|112269.3|112315.8|112265.8|7
1739242040000|2025-02-11 02:47:20|112318.6|112268.6|112326.3|112276.3|112326.5|112276.5|112318.2|112268.2|17
1739242050000|2025-02-11 02:47:30|112327.5|112277.5|112327.1|112277.1|112331.2|112281.2|112324.4|112274.4|15
1739242060000|2025-02-11 02:47:40|112324.1|112274.1|112327.7|112277.7|112327.9|112277.9|112322|112272|9
1739242070000|2025-02-11 02:47:50|112325.3|112275.3|112325.4|112275.4|112327.7|112277.7|112325.3|112275.3|4
1739242080000|2025-02-11 02:48:00|112326.8|112276.8|112330.6|112280.6|112331.5|112281.5|112325|112275|11
1739242090000|2025-02-11 02:48:10|112331.3|112281.3|112332.1|112282.1|112332.1|112282.1|112330.6|112280.6|3
1739242100000|2025-02-11 02:48:20|112333|112283|112330.9|112280.9|112333|112283|112329.5|112279.5|6
1739242110000|2025-02-11 02:48:30|112331|112281|112333.3|112283.3|112334.3|112284.3|112328.5|112278.5|20
1739242120000|2025-02-11 02:48:40|112334.7|112284.7|112332.2|112282.2|112335.2|112285.2|112329.6|112279.6|16
1739242130000|2025-02-11 02:48:50|112333.3|112283.3|112333.6|112283.6|112335.9|112285.9|112331.6|112281.6|15
1739242140000|2025-02-11 02:49:00|112331.5|112281.5|112329.1|112279.1|112332.9|112282.9|112328|112278|12
1739242150000|2025-02-11 02:49:10|112329|112279|112331|112281|112331|112281|112329|112279|8
1739242160000|2025-02-11 02:49:20|112331.1|112281.1|112334.1|112284.1|112334.2|112284.2|112328.9|112278.9|11
1739242170000|2025-02-11 02:49:30|112331.7|112281.7|112334.8|112284.8|112335.4|112285.4|112331.7|112281.7|18
1739242180000|2025-02-11 02:49:40|112337.9|112287.9|112333.8|112283.8|112338|112288|112331.2|112281.2|24
1739242190000|2025-02-11 02:49:50|112334.2|112284.2|112334.1|112284.1|112334.2|112284.2|112332.5|112282.5|7
1739242200000|2025-02-11 02:50:00|112332.5|112282.5|112322.8|112272.8|112332.5|112282.5|112322.8|112272.8|18
1739242210000|2025-02-11 02:50:10|112323.3|112273.3|112329.8|112279.8|112330.1|112280.1|112322.4|112272.4|11
1739242220000|2025-02-11 02:50:20|112330.1|112280.1|112329|112279|112332.8|112282.8|112329|112279|14
1739242230000|2025-02-11 02:50:30|112329.1|112279.1|112332|112282|112332.1|112282.1|112327.9|112277.9|15
1739242240000|2025-02-11 02:50:40|112332.2|112282.2|112332.1|112282.1|112333.2|112283.2|112330.3|112280.3|10
1739242250000|2025-02-11 02:50:50|112332.5|112282.5|112331.4|112281.4|112332.5|112282.5|112329|112279|17
1739242260000|2025-02-11 02:51:00|112331|112281|112330.1|112280.1|112332|112282|112327.8|112277.8|13
1739242270000|2025-02-11 02:51:10|112326.8|112276.8|112329.2|112279.2|112331.1|112281.1|112326.8|112276.8|7
1739242280000|2025-02-11 02:51:20|112329.3|112279.3|112329|112279|112329.4|112279.4|112329|112279|4
1739242290000|2025-02-11 02:51:30|112329.3|112279.3|112329.6|112279.6|112329.6|112279.6|112329.3|112279.3|4
1739242300000|2025-02-11 02:51:40|112329.5|112279.5|112329.6|112279.6|112329.9|112279.9|112327.8|112277.8|8
1739242310000|2025-02-11 02:51:50|112329.5|112279.5|112335.7|112285.7|112338.7|112288.7|112328.9|112278.9|16
1739242320000|2025-02-11 02:52:00|112335.8|112285.8|112335.2|112285.2|112339|112289|112335.2|112285.2|22
1739242330000|2025-02-11 02:52:10|112335.3|112285.3|112335.1|112285.1|112335.3|112285.3|112334.9|112284.9|4
1739242340000|2025-02-11 02:52:20|112335.4|112285.4|112336.5|112286.5|112336.7|112286.7|112335.3|112285.3|6
1739242350000|2025-02-11 02:52:30|112337.2|112287.2|112333.9|112283.9|112338|112288|112333.2|112283.2|12
1739242360000|2025-02-11 02:52:40|112334.1|112284.1|112335.8|112285.8|112335.8|112285.8|112334.1|112284.1|4
1739242370000|2025-02-11 02:52:50|112335.5|112285.5|112332.5|112282.5|112335.7|112285.7|112332.5|112282.5|5
1739242380000|2025-02-11 02:53:00|112333.5|112283.5|112335.7|112285.7|112335.9|112285.9|112333.4|112283.4|8
1739242390000|2025-02-11 02:53:10|112336|112286|112333.7|112283.7|112336|112286|112333.5|112283.5|6
1739242400000|2025-02-11 02:53:20|112333.9|112283.9|112333.9|112283.9|112333.9|112283.9|112333.9|112283.9|1
1739242410000|2025-02-11 02:53:30|112335.1|112285.1|112333.9|112283.9|112335.1|112285.1|112333.2|112283.2|4
1739242420000|2025-02-11 02:53:40|112333.7|112283.7|112335|112285|112335|112285|112333.7|112283.7|4
1739242430000|2025-02-11 02:53:50|112338|112288|112336|112286|112338|112288|112335|112285|9
1739242440000|2025-02-11 02:54:00|112336.4|112286.4|112336.1|112286.1|112336.4|112286.4|112335.7|112285.7|6
1739242450000|2025-02-11 02:54:10|112336.3|112286.3|112335.8|112285.8|112337.3|112287.3|112335.7|112285.7|5
1739242460000|2025-02-11 02:54:20|112337.1|112287.1|112335.2|112285.2|112338.4|112288.4|112335.2|112285.2|5
1739242470000|2025-02-11 02:54:30|112335.6|112285.6|112331.6|112281.6|112335.6|112285.6|112331.6|112281.6|9
1739242480000|2025-02-11 02:54:40|112330.5|112280.5|112330.7|112280.7|112334.4|112284.4|112329.3|112279.3|17
1739242490000|2025-02-11 02:54:50|112331.4|112281.4|112329.5|112279.5|112333.7|112283.7|112329.5|112279.5|15
1739242500000|2025-02-11 02:55:00|112331.3|112281.3|112332.9|112282.9|112334.6|112284.6|112329.5|112279.5|13
1739242510000|2025-02-11 02:55:10|112333.2|112283.2|112332|112282|112334.9|112284.9|112328.6|112278.6|21
1739242520000|2025-02-11 02:55:20|112330.2|112280.2|112332.4|112282.4|112334.3|112284.3|112328.3|112278.3|29
1739242530000|2025-02-11 02:55:30|112334.1|112284.1|112333.8|112283.8|112336.2|112286.2|112328|112278|49
1739242540000|2025-02-11 02:55:40|112333|112283|112331.1|112281.1|112335.1|112285.1|112330.9|112280.9|34
1739242550000|2025-02-11 02:55:50|112331.3|112281.3|112331.4|112281.4|112333.2|112283.2|112330.6|112280.6|11
1739242560000|2025-02-11 02:56:00|112330.4|112280.4|112331.2|112281.2|112331.5|112281.5|112329.7|112279.7|9
1739242570000|2025-02-11 02:56:10|112331|112281|112331.6|112281.6|112333.9|112283.9|112331|112281|8
1739242580000|2025-02-11 02:56:20|112330.3|112280.3|112338.7|112288.7|112342.5|112292.5|112326.6|112276.6|13
1739242590000|2025-02-11 02:56:30|112337.8|112287.8|112341.1|112291.1|112342.4|112292.4|112333.6|112283.6|44
1739242600000|2025-02-11 02:56:40|112341.4|112291.4|112341.6|112291.6|112342.8|112292.8|112340|112290|12
1739242610000|2025-02-11 02:56:50|112340.9|112290.9|112341.5|112291.5|112344.3|112294.3|112340.9|112290.9|10
1739242620000|2025-02-11 02:57:00|112341.3|112291.3|112344.7|112294.7|112346.8|112296.8|112341.3|112291.3|12
1739242630000|2025-02-11 02:57:10|112343.8|112293.8|112342.3|112292.3|112343.8|112293.8|112341.3|112291.3|6
1739242640000|2025-02-11 02:57:20|112342.6|112292.6|112357|112307|112357.2|112307.2|112342.4|112292.4|16
1739242650000|2025-02-11 02:57:30|112354.9|112304.9|112354.4|112304.4|112357.2|112307.2|112354|112304|11
1739242660000|2025-02-11 02:57:40|112355.7|112305.7|112357.3|112307.3|112357.3|112307.3|112355.5|112305.5|5
1739242670000|2025-02-11 02:57:50|112358|112308|112355.6|112305.6|112358|112308|112354.2|112304.2|10
1739242680000|2025-02-11 02:58:00|112355.8|112305.8|112353.5|112303.5|112358.4|112308.4|112353.5|112303.5|8
1739242690000|2025-02-11 02:58:10|112354.6|112304.6|112352.2|112302.2|112355.3|112305.3|112348.6|112298.6|13
1739242700000|2025-02-11 02:58:20|112350.9|112300.9|112348.9|112298.9|112351.3|112301.3|112348.9|112298.9|6
1739242710000|2025-02-11 02:58:30|112348.8|112298.8|112350|112300|112351.5|112301.5|112348.5|112298.5|11
1739242720000|2025-02-11 02:58:40|112349.9|112299.9|112354.1|112304.1|112354.2|112304.2|112349.9|112299.9|16
1739242730000|2025-02-11 02:58:50|112354.7|112304.7|112354.7|112304.7|112354.8|112304.8|112354.5|112304.5|5
1739242740000|2025-02-11 02:59:00|112354.9|112304.9|112354.3|112304.3|112357|112307|112354.3|112304.3|7
1739242750000|2025-02-11 02:59:10|112355.6|112305.6|112356.7|112306.7|112357.3|112307.3|112352.2|112302.2|11
1739242760000|2025-02-11 02:59:20|112353.8|112303.8|112353|112303|112355.2|112305.2|112353|112303|8
1739242770000|2025-02-11 02:59:30|112354.3|112304.3|112354.4|112304.4|112354.4|112304.4|112354.2|112304.2|5
1739242780000|2025-02-11 02:59:40|112350.7|112300.7|112351.9|112301.9|112353.7|112303.7|112349.4|112299.4|14
1739242790000|2025-02-11 02:59:50|112350.5|112300.5|112350.4|112300.4|112352|112302|112350.2|112300.2|5
1739242800000|2025-02-11 03:00:00|112352.1|112302.1|112355.3|112305.3|112355.5|112305.5|112347.9|112297.9|31
1739242810000|2025-02-11 03:00:10|112355.7|112305.7|112356.9|112306.9|112357.7|112307.7|112354|112304|13
1739242820000|2025-02-11 03:00:20|112357|112307|112356.5|112306.5|112357|112307|112355.1|112305.1|8
1739242830000|2025-02-11 03:00:30|112357|112307|112359.5|112309.5|112360.5|112310.5|112356.5|112306.5|16
1739242840000|2025-02-11 03:00:40|112359.4|112309.4|112359.4|112309.4|112360.4|112310.4|112358.2|112308.2|13
1739242850000|2025-02-11 03:00:50|112359.6|112309.6|112359.1|112309.1|112360|112310|112357.4|112307.4|13
1739242860000|2025-02-11 03:01:00|112359.6|112309.6|112358.4|112308.4|112362.5|112312.5|112358.1|112308.1|22
1739242870000|2025-02-11 03:01:10|112355.7|112305.7|112355|112305|112357.3|112307.3|112354.9|112304.9|8
1739242880000|2025-02-11 03:01:20|112354.8|112304.8|112354.3|112304.3|112355|112305|112352.5|112302.5|8
1739242890000|2025-02-11 03:01:30|112353|112303|112352.6|112302.6|112353.5|112303.5|112352.6|112302.6|12
1739242900000|2025-02-11 03:01:40|112352.8|112302.8|112352.8|112302.8|112353.2|112303.2|112352.5|112302.5|8
1739242910000|2025-02-11 03:01:50|112353.1|112303.1|112354.7|112304.7|112354.8|112304.8|112350.5|112300.5|13
1739242920000|2025-02-11 03:02:00|112353.2|112303.2|112355.5|112305.5|112355.5|112305.5|112352.1|112302.1|11
1739242930000|2025-02-11 03:02:10|112353.9|112303.9|112356.6|112306.6|112356.6|112306.6|112353.9|112303.9|13
1739242940000|2025-02-11 03:02:20|112357|112307|112354.3|112304.3|112357.4|112307.4|112351.9|112301.9|6
1739242950000|2025-02-11 03:02:30|112354.4|112304.4|112356.4|112306.4|112356.5|112306.5|112353.3|112303.3|8
1739242960000|2025-02-11 03:02:40|112356.3|112306.3|112356.3|112306.3|112356.4|112306.4|112356.3|112306.3|3
1739242970000|2025-02-11 03:02:50|112356.4|112306.4|112356.5|112306.5|112356.7|112306.7|112355.2|112305.2|9
1739242980000|2025-02-11 03:03:00|112351.4|112301.4|112361.1|112311.1|112362.6|112312.6|112351.4|112301.4|20
1739242990000|2025-02-11 03:03:10|112362.4|112312.4|112358.6|112308.6|112362.4|112312.4|112354.6|112304.6|19
1739243000000|2025-02-11 03:03:20|112358.4|112308.4|112362.3|112312.3|112362.3|112312.3|112358.2|112308.2|16
1739243010000|2025-02-11 03:03:30|112362.5|112312.5|112362.1|112312.1|112364|112314|112360.9|112310.9|9
1739243020000|2025-02-11 03:03:40|112360.8|112310.8|112362.4|112312.4|112362.4|112312.4|112360.6|112310.6|4
1739243040000|2025-02-11 03:04:00|112362.3|112312.3|112353.5|112303.5|112365.3|112315.3|112353.5|112303.5|18
1739243050000|2025-02-11 03:04:10|112354.3|112304.3|112352.8|112302.8|112354.3|112304.3|112348.5|112298.5|9
1739243060000|2025-02-11 03:04:20|112351.8|112301.8|112352.6|112302.6|112352.8|112302.8|112350|112300|9
1739243070000|2025-02-11 03:04:30|112350.2|112300.2|112350.8|112300.8|112352.5|112302.5|112348.2|112298.2|16
1739243080000|2025-02-11 03:04:40|112350.9|112300.9|112347|112297|112350.9|112300.9|112344.3|112294.3|13
1739243090000|2025-02-11 03:04:50|112348|112298|112350.9|112300.9|112351.3|112301.3|112345.7|112295.7|15
1739243100000|2025-02-11 03:05:00|112351.2|112301.2|112355.6|112305.6|112358.9|112308.9|112349.2|112299.2|16
1739243110000|2025-02-11 03:05:10|112355.7|112305.7|112357.1|112307.1|112357.1|112307.1|112355.5|112305.5|10
1739243120000|2025-02-11 03:05:20|112356.8|112306.8|112357|112307|112357|112307|112355.9|112305.9|6
1739243130000|2025-02-11 03:05:30|112356.5|112306.5|112354.3|112304.3|112356.5|112306.5|112353.8|112303.8|7
1739243140000|2025-02-11 03:05:40|112354.4|112304.4|112354.4|112304.4|112354.4|112304.4|112354.4|112304.4|1
1739243150000|2025-02-11 03:05:50|112354.5|112304.5|112355.7|112305.7|112355.9|112305.9|112353.8|112303.8|8
1739243160000|2025-02-11 03:06:00|112355.4|112305.4|112356|112306|112356.3|112306.3|112355.4|112305.4|3
1739243170000|2025-02-11 03:06:10|112356.1|112306.1|112355.5|112305.5|112356.2|112306.2|112355|112305|7
1739243180000|2025-02-11 03:06:20|112355.1|112305.1|112352.5|112302.5|112355.5|112305.5|112352.5|112302.5|7
1739243190000|2025-02-11 03:06:30|112352.7|112302.7|112354.7|112304.7|112355.1|112305.1|112350.2|112300.2|10
1739243200000|2025-02-11 03:06:40|112354.9|112304.9|112352.7|112302.7|112354.9|112304.9|112352.7|112302.7|2
1739243210000|2025-02-11 03:06:50|112354.7|112304.7|112352.7|112302.7|112354.7|112304.7|112352.6|112302.6|6
1739243220000|2025-02-11 03:07:00|112350.4|112300.4|112351.1|112301.1|112352.8|112302.8|112350.4|112300.4|4
1739243230000|2025-02-11 03:07:10|112353.4|112303.4|112352.8|112302.8|112353.6|112303.6|112350.6|112300.6|8
1739243240000|2025-02-11 03:07:20|112350.7|112300.7|112352|112302|112354.1|112304.1|112348.3|112298.3|13
1739243250000|2025-02-11 03:07:30|112349.8|112299.8|112354.2|112304.2|112354.2|112304.2|112349.8|112299.8|11
1739243260000|2025-02-11 03:07:40|112354.3|112304.3|112353.2|112303.2|112355.2|112305.2|112353.2|112303.2|8
1739243270000|2025-02-11 03:07:50|112353.7|112303.7|112352.3|112302.3|112354.3|112304.3|112352.3|112302.3|6
1739243280000|2025-02-11 03:08:00|112352.7|112302.7|112350.3|112300.3|112353.8|112303.8|112350.3|112300.3|14
1739243290000|2025-02-11 03:08:10|112350.2|112300.2|112352|112302|112352|112302|112347|112297|12
1739243300000|2025-02-11 03:08:20|112351.7|112301.7|112345.2|112295.2|112352.8|112302.8|112345.2|112295.2|14
1739243310000|2025-02-11 03:08:30|112350.9|112300.9|112348.5|112298.5|112350.9|112300.9|112348.2|112298.2|12
1739243320000|2025-02-11 03:08:40|112350.1|112300.1|112350.1|112300.1|112350.1|112300.1|112350.1|112300.1|1
1739243330000|2025-02-11 03:08:50|112350.5|112300.5|112343.4|112293.4|112350.5|112300.5|112341.6|112291.6|14
1739243340000|2025-02-11 03:09:00|112343.8|112293.8|112338.9|112288.9|112343.8|112293.8|112338.9|112288.9|15
1739243350000|2025-02-11 03:09:10|112339|112289|112333.8|112283.8|112339|112289|112331.6|112281.6|13
1739243360000|2025-02-11 03:09:20|112334|112284|112335.9|112285.9|112336.6|112286.6|112333.8|112283.8|11
1739243370000|2025-02-11 03:09:30|112336.9|112286.9|112334.8|112284.8|112336.9|112286.9|112334.8|112284.8|4
1739243380000|2025-02-11 03:09:40|112335.5|112285.5|112335.6|112285.6|112335.7|112285.7|112333.6|112283.6|8
1739243390000|2025-02-11 03:09:50|112333.6|112283.6|112334.4|112284.4|112335.9|112285.9|112332.3|112282.3|16
1739243400000|2025-02-11 03:10:00|112334.3|112284.3|112352.6|112302.6|112352.6|112302.6|112334.3|112284.3|23
1739243410000|2025-02-11 03:10:10|112350.8|112300.8|112354.1|112304.1|112354.5|112304.5|112349.6|112299.6|17
1739243420000|2025-02-11 03:10:20|112354.4|112304.4|112358|112308|112362.1|112312.1|112354.1|112304.1|13
1739243430000|2025-02-11 03:10:30|112355.7|112305.7|112356|112306|112359.4|112309.4|112353.8|112303.8|12
1739243440000|2025-02-11 03:10:40|112356.7|112306.7|112356.7|112306.7|112356.7|112306.7|112356.7|112306.7|1
1739243450000|2025-02-11 03:10:50|112356.6|112306.6|112355.6|112305.6|112356.6|112306.6|112355.5|112305.5|3
1739243460000|2025-02-11 03:11:00|112355.5|112305.5|112355.3|112305.3|112355.5|112305.5|112355.3|112305.3|2
1739243470000|2025-02-11 03:11:10|112355.5|112305.5|112355.6|112305.6|112355.7|112305.7|112355.5|112305.5|3
1739243480000|2025-02-11 03:11:20|112359.5|112309.5|112356.1|112306.1|112359.6|112309.6|112356.1|112306.1|5
1739243490000|2025-02-11 03:11:30|112355.9|112305.9|112349.7|112299.7|112355.9|112305.9|112349.2|112299.2|15
1739243500000|2025-02-11 03:11:40|112350.2|112300.2|112354.7|112304.7|112356.3|112306.3|112348.9|112298.9|21
1739243510000|2025-02-11 03:11:50|112350.9|112300.9|112353|112303|112356.3|112306.3|112350.4|112300.4|39
1739243520000|2025-02-11 03:12:00|112349.4|112299.4|112349.2|112299.2|112353.6|112303.6|112349.2|112299.2|10
1739243530000|2025-02-11 03:12:10|112349.9|112299.9|112350.5|112300.5|112351.6|112301.6|112346.2|112296.2|20
1739243540000|2025-02-11 03:12:20|112349.3|112299.3|112349.1|112299.1|112351.1|112301.1|112346.5|112296.5|16
1739243550000|2025-02-11 03:12:30|112349.5|112299.5|112349.5|112299.5|112349.5|112299.5|112349.5|112299.5|1
1739243560000|2025-02-11 03:12:40|112349.7|112299.7|112350.9|112300.9|112350.9|112300.9|112349.7|112299.7|2
1739243570000|2025-02-11 03:12:50|112351|112301|112351.1|112301.1|112351.1|112301.1|112351|112301|2
1739243580000|2025-02-11 03:13:00|112350.9|112300.9|112350.8|112300.8|112350.9|112300.9|112350.7|112300.7|3
1739243590000|2025-02-11 03:13:10|112346.6|112296.6|112350|112300|112350.1|112300.1|112346.6|112296.6|7
1739243600000|2025-02-11 03:13:20|112350.1|112300.1|112351.1|112301.1|112351.1|112301.1|112350|112300|5
1739243620000|2025-02-11 03:13:40|112351.2|112301.2|112351.4|112301.4|112351.4|112301.4|112351.2|112301.2|2
1739243630000|2025-02-11 03:13:50|112350.2|112300.2|112352.5|112302.5|112354.7|112304.7|112346.4|112296.4|12
1739243640000|2025-02-11 03:14:00|112353.4|112303.4|112354.9|112304.9|112354.9|112304.9|112353.4|112303.4|2
1739243650000|2025-02-11 03:14:10|112355.9|112305.9|112354.6|112304.6|112359.2|112309.2|112351.4|112301.4|65
1739243660000|2025-02-11 03:14:20|112353.7|112303.7|112350.4|112300.4|112356.9|112306.9|112347.4|112297.4|58
1739243670000|2025-02-11 03:14:30|112349.4|112299.4|112361.1|112311.1|112363.2|112313.2|112348.4|112298.4|38
1739243680000|2025-02-11 03:14:40|112361.2|112311.2|112361.1|112311.1|112361.4|112311.4|112358.6|112308.6|6
1739243690000|2025-02-11 03:14:50|112361.2|112311.2|112353.2|112303.2|112361.3|112311.3|112353.2|112303.2|10
1739243700000|2025-02-11 03:15:00|112355.7|112305.7|112355.6|112305.6|112355.9|112305.9|112355.6|112305.6|4
1739243710000|2025-02-11 03:15:10|112354.3|112304.3|112354.3|112304.3|112354.3|112304.3|112354.3|112304.3|1
1739243720000|2025-02-11 03:15:20|112354|112304|112356.1|112306.1|112356.1|112306.1|112354|112304|5
1739243730000|2025-02-11 03:15:30|112357.6|112307.6|112360.3|112310.3|112361.9|112311.9|112354.6|112304.6|33
1739243740000|2025-02-11 03:15:40|112360.7|112310.7|112357.3|112307.3|112360.7|112310.7|112357|112307|8
1739243750000|2025-02-11 03:15:50|112357.4|112307.4|112357|112307|112357.5|112307.5|112357|112307|6
1739243760000|2025-02-11 03:16:00|112357.1|112307.1|112355|112305|112357.1|112307.1|112350|112300|13
1739243770000|2025-02-11 03:16:10|112355.1|112305.1|112355.6|112305.6|112357.4|112307.4|112355.1|112305.1|12
1739243780000|2025-02-11 03:16:20|112355.9|112305.9|112353.8|112303.8|112355.9|112305.9|112353.8|112303.8|5
1739243790000|2025-02-11 03:16:30|112353.3|112303.3|112356.7|112306.7|112358.5|112308.5|112351.3|112301.3|22
1739243800000|2025-02-11 03:16:40|112354.9|112304.9|112358.7|112308.7|112358.7|112308.7|112353.9|112303.9|26
1739243810000|2025-02-11 03:16:50|112358.5|112308.5|112359.9|112309.9|112361.2|112311.2|112354.5|112304.5|44
1739243820000|2025-02-11 03:17:00|112360.4|112310.4|112359.6|112309.6|112360.4|112310.4|112358.8|112308.8|6
1739243830000|2025-02-11 03:17:10|112359.7|112309.7|112358.4|112308.4|112359.7|112309.7|112357.8|112307.8|10
1739243840000|2025-02-11 03:17:20|112358.3|112308.3|112355.1|112305.1|112358.3|112308.3|112355.1|112305.1|5
1739243850000|2025-02-11 03:17:30|112355|112305|112349|112299|112355.4|112305.4|112349|112299|11
1739243860000|2025-02-11 03:17:40|112348.5|112298.5|112350.8|112300.8|112351.5|112301.5|112347.1|112297.1|10
1739243870000|2025-02-11 03:17:50|112350.9|112300.9|112347.2|112297.2|112351.6|112301.6|112347.2|112297.2|13
1739243880000|2025-02-11 03:18:00|112347.6|112297.6|112348.1|112298.1|112348.1|112298.1|112345.9|112295.9|6
1739243890000|2025-02-11 03:18:10|112348.5|112298.5|112347.9|112297.9|112348.7|112298.7|112346.7|112296.7|6
1739243900000|2025-02-11 03:18:20|112347.6|112297.6|112343.9|112293.9|112351.1|112301.1|112341.5|112291.5|11
1739243910000|2025-02-11 03:18:30|112344.1|112294.1|112343.6|112293.6|112344.3|112294.3|112340|112290|10
1739243920000|2025-02-11 03:18:40|112344.2|112294.2|112338|112288|112344.2|112294.2|112337.6|112287.6|8
1739243930000|2025-02-11 03:18:50|112337.6|112287.6|112336.7|112286.7|112338.1|112288.1|112336.3|112286.3|6
1739243940000|2025-02-11 03:19:00|112336.8|112286.8|112333.8|112283.8|112337.9|112287.9|112332.5|112282.5|13
1739243950000|2025-02-11 03:19:10|112334.2|112284.2|112332.1|112282.1|112334.2|112284.2|112330.4|112280.4|6
1739243960000|2025-02-11 03:19:20|112329.3|112279.3|112330.2|112280.2|112333.2|112283.2|112329.3|112279.3|15
1739243970000|2025-02-11 03:19:30|112333.5|112283.5|112331.9|112281.9|112336.4|112286.4|112329.2|112279.2|27
1739243980000|2025-02-11 03:19:40|112332|112282|112329.6|112279.6|112332|112282|112329|112279|7
1739243990000|2025-02-11 03:19:50|112331|112281|112326.7|112276.7|112331.3|112281.3|112323.3|112273.3|11
1739244000000|2025-02-11 03:20:00|112324.8|112274.8|112323.4|112273.4|112327|112277|112321.4|112271.4|12
1739244010000|2025-02-11 03:20:10|112323.3|112273.3|112327.9|112277.9|112327.9|112277.9|112322.5|112272.5|14
1739244020000|2025-02-11 03:20:20|112326.7|112276.7|112324.2|112274.2|112326.7|112276.7|112324.2|112274.2|4
1739244030000|2025-02-11 03:20:30|112324.4|112274.4|112324.9|112274.9|112326.2|112276.2|112324.3|112274.3|4
1739244040000|2025-02-11 03:20:40|112326.3|112276.3|112327.6|112277.6|112330.5|112280.5|112323.2|112273.2|18
1739244050000|2025-02-11 03:20:50|112327.4|112277.4|112330|112280|112330|112280|112327.2|112277.2|6
1739244060000|2025-02-11 03:21:00|112326.7|112276.7|112329.6|112279.6|112330.5|112280.5|112326.4|112276.4|26
1739244070000|2025-02-11 03:21:10|112329.5|112279.5|112324.9|112274.9|112329.8|112279.8|112321.3|112271.3|11
1739244080000|2025-02-11 03:21:20|112323.4|112273.4|112320.4|112270.4|112324.4|112274.4|112317.4|112267.4|21
1739244090000|2025-02-11 03:21:30|112320.7|112270.7|112322.1|112272.1|112322.1|112272.1|112320.4|112270.4|7
1739244100000|2025-02-11 03:21:40|112322|112272|112320.3|112270.3|112322.4|112272.4|112319.8|112269.8|7
1739244110000|2025-02-11 03:21:50|112318.7|112268.7|112322.6|112272.6|112323.4|112273.4|112317.7|112267.7|21
1739244120000|2025-02-11 03:22:00|112323.3|112273.3|112319.6|112269.6|112324.8|112274.8|112317.4|112267.4|24
1739244130000|2025-02-11 03:22:10|112322.1|112272.1|112320.5|112270.5|112323.5|112273.5|112316.3|112266.3|34
1739244140000|2025-02-11 03:22:20|112321.9|112271.9|112320|112270|112324.8|112274.8|112319.1|112269.1|50
1739244150000|2025-02-11 03:22:30|112317.6|112267.6|112321.3|112271.3|112324.1|112274.1|112317.6|112267.6|65
1739244160000|2025-02-11 03:22:40|112320.2|112270.2|112325.1|112275.1|112325.6|112275.6|112318.4|112268.4|54
1739244170000|2025-02-11 03:22:50|112326.9|112276.9|112324.7|112274.7|112326.9|112276.9|112321.8|112271.8|29
1739244180000|2025-02-11 03:23:00|112324.6|112274.6|112324.1|112274.1|112326.5|112276.5|112321.2|112271.2|52
1739244190000|2025-02-11 03:23:10|112324.6|112274.6|112324.5|112274.5|112325.7|112275.7|112322.2|112272.2|20
1739244200000|2025-02-11 03:23:20|112324.6|112274.6|112322.5|112272.5|112324.7|112274.7|112320.5|112270.5|10
1739244210000|2025-02-11 03:23:30|112321.1|112271.1|112321.7|112271.7|112324.6|112274.6|112319.1|112269.1|18
1739244220000|2025-02-11 03:23:40|112321.8|112271.8|112321|112271|112321.8|112271.8|112319|112269|17
1739244230000|2025-02-11 03:23:50|112321.5|112271.5|112320.6|112270.6|112321.5|112271.5|112319.1|112269.1|12
1739244240000|2025-02-11 03:24:00|112320.3|112270.3|112324.1|112274.1|112325.2|112275.2|112319.6|112269.6|14
1739244250000|2025-02-11 03:24:10|112321.6|112271.6|112323.8|112273.8|112324.5|112274.5|112320|112270|26
1739244260000|2025-02-11 03:24:20|112323.7|112273.7|112326|112276|112326|112276|112321.9|112271.9|12
1739244270000|2025-02-11 03:24:30|112324.8|112274.8|112323.8|112273.8|112326.4|112276.4|112322.4|112272.4|15
1739244280000|2025-02-11 03:24:40|112325.1|112275.1|112324.6|112274.6|112325.8|112275.8|112321.7|112271.7|11
1739244290000|2025-02-11 03:24:50|112322.1|112272.1|112321.9|112271.9|112325.8|112275.8|112319|112269|24
1739244300000|2025-02-11 03:25:00|112324.3|112274.3|112322|112272|112325.4|112275.4|112321.2|112271.2|24
1739244310000|2025-02-11 03:25:10|112322.3|112272.3|112315.2|112265.2|112324.8|112274.8|112311.4|112261.4|23
1739244320000|2025-02-11 03:25:20|112318.8|112268.8|112318|112268|112323.1|112273.1|112315.2|112265.2|40
1739244330000|2025-02-11 03:25:30|112316.7|112266.7|112319.1|112269.1|112321|112271|112315.3|112265.3|35
1739244340000|2025-02-11 03:25:40|112317.3|112267.3|112319.3|112269.3|112319.4|112269.4|112316.1|112266.1|23
1739244350000|2025-02-11 03:25:50|112321.4|112271.4|112316.9|112266.9|112321.6|112271.6|112315.9|112265.9|35
1739244360000|2025-02-11 03:26:00|112319.1|112269.1|112317.8|112267.8|112321|112271|112314.1|112264.1|27
1739244370000|2025-02-11 03:26:10|112318.5|112268.5|112317.9|112267.9|112320.9|112270.9|112314.2|112264.2|30
1739244380000|2025-02-11 03:26:20|112314.2|112264.2|112317.8|112267.8|112322.1|112272.1|112314.2|112264.2|49
1739244390000|2025-02-11 03:26:30|112319.6|112269.6|112320.6|112270.6|112321.8|112271.8|112316.8|112266.8|40
1739244400000|2025-02-11 03:26:40|112321.1|112271.1|112316.5|112266.5|112321.4|112271.4|112316.5|112266.5|10
1739244410000|2025-02-11 03:26:50|112315.3|112265.3|112316.1|112266.1|112320.1|112270.1|112312.8|112262.8|24
1739244420000|2025-02-11 03:27:00|112317.3|112267.3|112320.7|112270.7|112320.9|112270.9|112315.9|112265.9|24
1739244430000|2025-02-11 03:27:10|112322|112272|112318.3|112268.3|112322|112272|112318.1|112268.1|9
1739244440000|2025-02-11 03:27:20|112319.6|112269.6|112318.3|112268.3|112321.5|112271.5|112318.1|112268.1|13
1739244450000|2025-02-11 03:27:30|112316.5|112266.5|112316.3|112266.3|112319|112269|112316.2|112266.2|8
1739244460000|2025-02-11 03:27:40|112316.5|112266.5|112314.8|112264.8|112318.1|112268.1|112314.8|112264.8|9
1739244470000|2025-02-11 03:27:50|112316.3|112266.3|112313|112263|112318.2|112268.2|112309.9|112259.9|19
1739244480000|2025-02-11 03:28:00|112312.9|112262.9|112311.6|112261.6|112313.9|112263.9|112311.6|112261.6|7
1739244490000|2025-02-11 03:28:10|112311.5|112261.5|112314.5|112264.5|112314.5|112264.5|112311.5|112261.5|6
1739244500000|2025-02-11 03:28:20|112312.9|112262.9|112315.1|112265.1|112315.1|112265.1|112312.9|112262.9|3
1739244510000|2025-02-11 03:28:30|112315|112265|112319.4|112269.4|112319.4|112269.4|112314.9|112264.9|8
1739244520000|2025-02-11 03:28:40|112319.3|112269.3|112319.5|112269.5|112319.5|112269.5|112319.1|112269.1|5
1739244530000|2025-02-11 03:28:50|112320|112270|112319.6|112269.6|112320|112270|112319.6|112269.6|4
1739244540000|2025-02-11 03:29:00|112319.7|112269.7|112325.6|112275.6|112326.9|112276.9|112319.7|112269.7|18
1739244550000|2025-02-11 03:29:10|112322.9|112272.9|112325|112275|112325|112275|112322.8|112272.8|11
1739244560000|2025-02-11 03:29:20|112324.5|112274.5|112324.1|112274.1|112324.5|112274.5|112323.7|112273.7|6
1739244570000|2025-02-11 03:29:30|112322.2|112272.2|112326.1|112276.1|112326.1|112276.1|112322.2|112272.2|4
1739244580000|2025-02-11 03:29:40|112323.8|112273.8|112325.9|112275.9|112327.8|112277.8|112322.3|112272.3|14
1739244590000|2025-02-11 03:29:50|112326.4|112276.4|112325.7|112275.7|112326.6|112276.6|112323.9|112273.9|5
1739244600000|2025-02-11 03:30:00|112323.7|112273.7|112322.8|112272.8|112323.9|112273.9|112322.5|112272.5|6
1739244610000|2025-02-11 03:30:10|112323|112273|112323.1|112273.1|112323.1|112273.1|112320.2|112270.2|5
1739244620000|2025-02-11 03:30:20|112323|112273|112321.9|112271.9|112323.4|112273.4|112316|112266|6
1739244630000|2025-02-11 03:30:30|112321.3|112271.3|112325.2|112275.2|112326.1|112276.1|112314.6|112264.6|35
1739244640000|2025-02-11 03:30:40|112325.6|112275.6|112317.1|112267.1|112326.1|112276.1|112315.7|112265.7|14
1739244650000|2025-02-11 03:30:50|112316|112266|112318.2|112268.2|112319.8|112269.8|112315.5|112265.5|20
1739244660000|2025-02-11 03:31:00|112318.3|112268.3|112317.5|112267.5|112318.3|112268.3|112316.7|112266.7|4
1739244670000|2025-02-11 03:31:10|112317|112267|112308.4|112258.4|112317|112267|112308.4|112258.4|19
1739244680000|2025-02-11 03:31:20|112310.3|112260.3|112309.2|112259.2|112310.7|112260.7|112306.8|112256.8|7
1739244690000|2025-02-11 03:31:30|112310.4|112260.4|112310.3|112260.3|112313.1|112263.1|112308.7|112258.7|7
1739244700000|2025-02-11 03:31:40|112308.3|112258.3|112301.3|112251.3|112310.3|112260.3|112298.7|112248.7|13
1739244710000|2025-02-11 03:31:50|112301.7|112251.7|112297|112247|112303.7|112253.7|112297|112247|16
1739244720000|2025-02-11 03:32:00|112296.4|112246.4|112296.4|112246.4|112298.2|112248.2|112294.1|112244.1|14
1739244730000|2025-02-11 03:32:10|112296.5|112246.5|112295.8|112245.8|112298.4|112248.4|112295.3|112245.3|13
1739244740000|2025-02-11 03:32:20|112295.6|112245.6|112296.1|112246.1|112298.1|112248.1|112295.1|112245.1|14
1739244750000|2025-02-11 03:32:30|112296.6|112246.6|112297.8|112247.8|112297.8|112247.8|112296.6|112246.6|8
1739244760000|2025-02-11 03:32:40|112297.3|112247.3|112295.3|112245.3|112297.3|112247.3|112293.9|112243.9|8
1739244770000|2025-02-11 03:32:50|112296.6|112246.6|112296.7|112246.7|112298.9|112248.9|112296.5|112246.5|10
1739244780000|2025-02-11 03:33:00|112295.4|112245.4|112298.6|112248.6|112299.1|112249.1|112295.4|112245.4|7
1739244790000|2025-02-11 03:33:10|112297.4|112247.4|112297.4|112247.4|112297.4|112247.4|112297.4|112247.4|1
1739244800000|2025-02-11 03:33:20|112297.5|112247.5|112301|112251|112302.4|112252.4|112297.5|112247.5|7
1739244810000|2025-02-11 03:33:30|112301.3|112251.3|112300.5|112250.5|112301.5|112251.5|112300.3|112250.3|5
1739244820000|2025-02-11 03:33:40|112300.6|112250.6|112300.7|112250.7|112300.7|112250.7|112300.6|112250.6|2
1739244830000|2025-02-11 03:33:50|112300.6|112250.6|112300.5|112250.5|112300.7|112250.7|112299.2|112249.2|6
1739244840000|2025-02-11 03:34:00|112300.2|112250.2|112299.5|112249.5|112300.2|112250.2|112299.5|112249.5|3
1739244850000|2025-02-11 03:34:10|112299.4|112249.4|112298.1|112248.1|112299.5|112249.5|112298.1|112248.1|3
1739244860000|2025-02-11 03:34:20|112298.2|112248.2|112297.7|112247.7|112298.3|112248.3|112296.4|112246.4|4
1739244870000|2025-02-11 03:34:30|112298.1|112248.1|112297.7|112247.7|112298.2|112248.2|112297.7|112247.7|3
1739244880000|2025-02-11 03:34:40|112297.8|112247.8|112296.4|112246.4|112299.5|112249.5|112296.4|112246.4|7
1739244890000|2025-02-11 03:34:50|112295.5|112245.5|112293.7|112243.7|112295.5|112245.5|112291.4|112241.4|18
1739244900000|2025-02-11 03:35:00|112295.7|112245.7|112286.4|112236.4|112295.7|112245.7|112283.5|112233.5|10
1739244910000|2025-02-11 03:35:10|112286.5|112236.5|112286.4|112236.4|112286.5|112236.5|112286.4|112236.4|2
1739244920000|2025-02-11 03:35:20|112285.5|112235.5|112282.1|112232.1|112285.5|112235.5|112281.8|112231.8|10
1739244930000|2025-02-11 03:35:30|112281.2|112231.2|112281.2|112231.2|112281.2|112231.2|112281.2|112231.2|1
1739244940000|2025-02-11 03:35:40|112284.1|112234.1|112282.6|112232.6|112284.1|112234.1|112278.2|112228.2|13
1739244950000|2025-02-11 03:35:50|112282.8|112232.8|112282.3|112232.3|112285|112235|112280.2|112230.2|10
1739244960000|2025-02-11 03:36:00|112283|112233|112284.1|112234.1|112287.2|112237.2|112282.5|112232.5|12
1739244970000|2025-02-11 03:36:10|112285|112235|112285|112235|112285.3|112235.3|112285|112235|6
1739244980000|2025-02-11 03:36:20|112284.9|112234.9|112284.9|112234.9|112284.9|112234.9|112284.9|112234.9|1
1739244990000|2025-02-11 03:36:30|112284.8|112234.8|112284.4|112234.4|112285.3|112235.3|112279.4|112229.4|18
1739245000000|2025-02-11 03:36:40|112283.4|112233.4|112282.6|112232.6|112284.7|112234.7|112281.9|112231.9|11
1739245010000|2025-02-11 03:36:50|112280.2|112230.2|112281.3|112231.3|112286.8|112236.8|112280.2|112230.2|19
1739245020000|2025-02-11 03:37:00|112280.7|112230.7|112281.6|112231.6|112283.4|112233.4|112279.3|112229.3|16
1739245030000|2025-02-11 03:37:10|112281.5|112231.5|112279.7|112229.7|112282|112232|112278.7|112228.7|8
1739245040000|2025-02-11 03:37:20|112279|112229|112279.7|112229.7|112280.3|112230.3|112278.3|112228.3|8
1739245050000|2025-02-11 03:37:30|112280|112230|112280.3|112230.3|112280.3|112230.3|112280|112230|4
1739245060000|2025-02-11 03:37:40|112280.4|112230.4|112278.9|112228.9|112282.3|112232.3|112276.8|112226.8|8
1739245070000|2025-02-11 03:37:50|112279|112229|112280.8|112230.8|112280.8|112230.8|112279|112229|4
1739245080000|2025-02-11 03:38:00|112280.7|112230.7|112278.7|112228.7|112281|112231|112278.7|112228.7|5
1739245090000|2025-02-11 03:38:10|112277.8|112227.8|112279.4|112229.4|112279.5|112229.5|112277.6|112227.6|11
1739245100000|2025-02-11 03:38:20|112281.6|112231.6|112279.7|112229.7|112281.6|112231.6|112277.9|112227.9|9
1739245110000|2025-02-11 03:38:30|112279.8|112229.8|112280.2|112230.2|112280.2|112230.2|112279.3|112229.3|3
1739245120000|2025-02-11 03:38:40|112280.1|112230.1|112280|112230|112280.2|112230.2|112276|112226|10
1739245130000|2025-02-11 03:38:50|112280.2|112230.2|112279.1|112229.1|112281.8|112231.8|112277.2|112227.2|12
1739245140000|2025-02-11 03:39:00|112279.4|112229.4|112279.4|112229.4|112279.5|112229.5|112278.5|112228.5|4
1739245150000|2025-02-11 03:39:10|112278.5|112228.5|112279.6|112229.6|112281.7|112231.7|112277.2|112227.2|10
1739245160000|2025-02-11 03:39:20|112279.5|112229.5|112269.6|112219.6|112279.9|112229.9|112269.6|112219.6|11
1739245170000|2025-02-11 03:39:30|112269.2|112219.2|112264.7|112214.7|112269.2|112219.2|112260.7|112210.7|12
1739245180000|2025-02-11 03:39:40|112264.8|112214.8|112268.8|112218.8|112268.8|112218.8|112262.1|112212.1|12
1739245190000|2025-02-11 03:39:50|112268|112218|112266.1|112216.1|112268.6|112218.6|112266.1|112216.1|8
1739245200000|2025-02-11 03:40:00|112266|112216|112266.1|112216.1|112266.1|112216.1|112266|112216|2
1739245210000|2025-02-11 03:40:10|112266.4|112216.4|112267.7|112217.7|112268.8|112218.8|112265.5|112215.5|8
1739245220000|2025-02-11 03:40:20|112269.1|112219.1|112270.2|112220.2|112270.2|112220.2|112269.1|112219.1|3
1739245230000|2025-02-11 03:40:30|112270.8|112220.8|112271.8|112221.8|112271.8|112221.8|112270.2|112220.2|5
1739245240000|2025-02-11 03:40:40|112271.7|112221.7|112272.1|112222.1|112272.1|112222.1|112271.7|112221.7|3
1739245250000|2025-02-11 03:40:50|112272.3|112222.3|112272.3|112222.3|112272.4|112222.4|112272.1|112222.1|6
1739245260000|2025-02-11 03:41:00|112272.5|112222.5|112270.9|112220.9|112280|112230|112270.9|112220.9|16
1739245270000|2025-02-11 03:41:10|112270.7|112220.7|112269.8|112219.8|112270.7|112220.7|112269.8|112219.8|3
1739245290000|2025-02-11 03:41:30|112269.7|112219.7|112269.3|112219.3|112271.1|112221.1|112269.3|112219.3|3
1739245300000|2025-02-11 03:41:40|112269.4|112219.4|112269.3|112219.3|112269.4|112219.4|112269.3|112219.3|2
1739245310000|2025-02-11 03:41:50|112269.5|112219.5|112268|112218|112269.5|112219.5|112268|112218|3
1739245320000|2025-02-11 03:42:00|112267.9|112217.9|112266.3|112216.3|112267.9|112217.9|112266.3|112216.3|3
1739245330000|2025-02-11 03:42:10|112268.3|112218.3|112266.4|112216.4|112268.9|112218.9|112265|112215|10
1739245340000|2025-02-11 03:42:20|112267.6|112217.6|112268.1|112218.1|112268.4|112218.4|112267.2|112217.2|5
1739245350000|2025-02-11 03:42:30|112268|112218|112268.4|112218.4|112268.4|112218.4|112268|112218|2
1739245360000|2025-02-11 03:42:40|112268.5|112218.5|112268.5|112218.5|112268.5|112218.5|112268.5|112218.5|1
1739245370000|2025-02-11 03:42:50|112266.8|112216.8|112270.9|112220.9|112270.9|112220.9|112266.8|112216.8|3
1739245380000|2025-02-11 03:43:00|112270|112220|112273.3|112223.3|112274.6|112224.6|112270|112220|10
1739245390000|2025-02-11 03:43:10|112273.1|112223.1|112271|112221|112273.1|112223.1|112270.4|112220.4|12
1739245400000|2025-02-11 03:43:20|112271.1|112221.1|112271|112221|112271.1|112221.1|112271|112221|2
1739245420000|2025-02-11 03:43:40|112270.9|112220.9|112270.8|112220.8|112270.9|112220.9|112270.8|112220.8|2
1739245430000|2025-02-11 03:43:50|112267.3|112217.3|112268.1|112218.1|112268.8|112218.8|112267.3|112217.3|5
1739245440000|2025-02-11 03:44:00|112267.9|112217.9|112269.1|112219.1|112269.8|112219.8|112267.9|112217.9|4
1739245450000|2025-02-11 03:44:10|112269.2|112219.2|112267.7|112217.7|112269.4|112219.4|112267.7|112217.7|6
1739245460000|2025-02-11 03:44:20|112267.1|112217.1|112267.1|112217.1|112267.1|112217.1|112267.1|112217.1|1
1739245470000|2025-02-11 03:44:30|112267|112217|112267.1|112217.1|112267.1|112217.1|112267|112217|2
1739245480000|2025-02-11 03:44:40|112265.9|112215.9|112266|112216|112266.1|112216.1|112265.9|112215.9|3
1739245490000|2025-02-11 03:44:50|112265.3|112215.3|112263.4|112213.4|112265.3|112215.3|112260.3|112210.3|8
1739245500000|2025-02-11 03:45:00|112263.5|112213.5|112261.4|112211.4|112263.6|112213.6|112258.8|112208.8|13
1739245510000|2025-02-11 03:45:10|112261.3|112211.3|112263|112213|112264|112214|112261.2|112211.2|8
1739245530000|2025-02-11 03:45:30|112263.2|112213.2|112265.9|112215.9|112267.2|112217.2|112263.2|112213.2|7
1739245540000|2025-02-11 03:45:40|112265.8|112215.8|112265.9|112215.9|112265.9|112215.9|112265.8|112215.8|2
1739245550000|2025-02-11 03:45:50|112267.2|112217.2|112267.5|112217.5|112268.6|112218.6|112267|112217|4
1739245560000|2025-02-11 03:46:00|112267.2|112217.2|112269.8|112219.8|112270.5|112220.5|112265|112215|13
1739245580000|2025-02-11 03:46:20|112268|112218|112268|112218|112268.7|112218.7|112267.9|112217.9|4
1739245590000|2025-02-11 03:46:30|112267.9|112217.9|112268.2|112218.2|112269.1|112219.1|112266.3|112216.3|7
1739245600000|2025-02-11 03:46:40|112268.1|112218.1|112268.1|112218.1|112268.1|112218.1|112268.1|112218.1|1
1739245610000|2025-02-11 03:46:50|112269.5|112219.5|112269.4|112219.4|112270.6|112220.6|112267.8|112217.8|10
1739245620000|2025-02-11 03:47:00|112268.8|112218.8|112269.5|112219.5|112270.1|112220.1|112268.8|112218.8|4
1739245630000|2025-02-11 03:47:10|112272.1|112222.1|112268|112218|112274.2|112224.2|112268|112218|12
1739245640000|2025-02-11 03:47:20|112267.7|112217.7|112267.4|112217.4|112270|112220|112266.7|112216.7|10
1739245650000|2025-02-11 03:47:30|112268.6|112218.6|112268.4|112218.4|112270.5|112220.5|112268.4|112218.4|3
1739245660000|2025-02-11 03:47:40|112268.3|112218.3|112268.8|112218.8|112269.7|112219.7|112266.7|112216.7|7
1739245670000|2025-02-11 03:47:50|112268.7|112218.7|112268|112218|112268.7|112218.7|112268|112218|5
1739245680000|2025-02-11 03:48:00|112266.8|112216.8|112266.8|112216.8|112266.8|112216.8|112266.8|112216.8|1
1739245690000|2025-02-11 03:48:10|112266.6|112216.6|112262.2|112212.2|112266.6|112216.6|112258.5|112208.5|12
1739245700000|2025-02-11 03:48:20|112265|112215|112262.3|112212.3|112265|112215|112262.3|112212.3|5
1739245710000|2025-02-11 03:48:30|112262.4|112212.4|112262.4|112212.4|112262.6|112212.6|112262.4|112212.4|3
1739245720000|2025-02-11 03:48:40|112262.8|112212.8|112264|112214|112264|112214|112262.7|112212.7|3
1739245730000|2025-02-11 03:48:50|112263.9|112213.9|112263.5|112213.5|112263.9|112213.9|112263.5|112213.5|2
1739245740000|2025-02-11 03:49:00|112263.6|112213.6|112263.6|112213.6|112263.7|112213.7|112263.5|112213.5|5
1739245750000|2025-02-11 03:49:10|112263.1|112213.1|112262.9|112212.9|112263.1|112213.1|112262.9|112212.9|2
1739245760000|2025-02-11 03:49:20|112263|112213|112263.5|112213.5|112263.5|112213.5|112263|112213|3
1739245770000|2025-02-11 03:49:30|112265.1|112215.1|112263.4|112213.4|112265.1|112215.1|112261.7|112211.7|4
1739245780000|2025-02-11 03:49:40|112262.2|112212.2|112261.2|112211.2|112262.2|112212.2|112261.1|112211.1|4
1739245790000|2025-02-11 03:49:50|112261.1|112211.1|112261.1|112211.1|112261.1|112211.1|112261.1|112211.1|1
1739245800000|2025-02-11 03:50:00|112260.1|112210.1|112260.8|112210.8|112260.8|112210.8|112260.1|112210.1|2
1739245810000|2025-02-11 03:50:10|112261.3|112211.3|112259.9|112209.9|112261.3|112211.3|112258.6|112208.6|5
1739245820000|2025-02-11 03:50:20|112260.1|112210.1|112262.3|112212.3|112262.4|112212.4|112260.1|112210.1|6
1739245830000|2025-02-11 03:50:30|112260.9|112210.9|112262.3|112212.3|112262.3|112212.3|112260.7|112210.7|5
1739245840000|2025-02-11 03:50:40|112262.2|112212.2|112263.1|112213.1|112263.2|112213.2|112259.5|112209.5|7
1739245850000|2025-02-11 03:50:50|112263.5|112213.5|112265.6|112215.6|112266.1|112216.1|112263.5|112213.5|11
1739245860000|2025-02-11 03:51:00|112265.7|112215.7|112265.6|112215.6|112265.7|112215.7|112265.6|112215.6|4
1739245870000|2025-02-11 03:51:10|112265.7|112215.7|112266.3|112216.3|112266.3|112216.3|112265.6|112215.6|9
1739245880000|2025-02-11 03:51:20|112266.2|112216.2|112267.3|112217.3|112267.5|112217.5|112264.9|112214.9|10
1739245890000|2025-02-11 03:51:30|112267.5|112217.5|112268.5|112218.5|112269.6|112219.6|112267.1|112217.1|14
1739245900000|2025-02-11 03:51:40|112268.1|112218.1|112270.6|112220.6|112271.7|112221.7|112268.1|112218.1|20
1739245910000|2025-02-11 03:51:50|112270.7|112220.7|112270.2|112220.2|112271.6|112221.6|112269.8|112219.8|11
1739245920000|2025-02-11 03:52:00|112270.3|112220.3|112270.3|112220.3|112270.6|112220.6|112270.3|112220.3|3
1739245930000|2025-02-11 03:52:10|112270.2|112220.2|112266.3|112216.3|112270.2|112220.2|112266.3|112216.3|6
1739245940000|2025-02-11 03:52:20|112266.7|112216.7|112263.4|112213.4|112268|112218|112259.6|112209.6|12
1739245950000|2025-02-11 03:52:30|112263.9|112213.9|112263.3|112213.3|112264.6|112214.6|112263.3|112213.3|4
1739245960000|2025-02-11 03:52:40|112263.7|112213.7|112263.2|112213.2|112263.7|112213.7|112262.3|112212.3|10
1739245970000|2025-02-11 03:52:50|112263.3|112213.3|112263.2|112213.2|112263.3|112213.3|112263|112213|4
1739245980000|2025-02-11 03:53:00|112263.3|112213.3|112262.9|112212.9|112263.3|112213.3|112261.4|112211.4|5
1739245990000|2025-02-11 03:53:10|112262.8|112212.8|112263.1|112213.1|112263.6|112213.6|112260.8|112210.8|10
1739246000000|2025-02-11 03:53:20|112263.3|112213.3|112264|112214|112264.5|112214.5|112263.3|112213.3|7
1739246010000|2025-02-11 03:53:30|112264.1|112214.1|112263|112213|112264.1|112214.1|112262.7|112212.7|7
1739246020000|2025-02-11 03:53:40|112262.9|112212.9|112258.9|112208.9|112262.9|112212.9|112257.6|112207.6|13
1739246030000|2025-02-11 03:53:50|112258.7|112208.7|112258.7|112208.7|112258.7|112208.7|112258.6|112208.6|3
1739246050000|2025-02-11 03:54:10|112258.6|112208.6|112260.5|112210.5|112260.5|112210.5|112258.6|112208.6|4
1739246060000|2025-02-11 03:54:20|112260|112210|112261.4|112211.4|112261.4|112211.4|112260|112210|3
1739246070000|2025-02-11 03:54:30|112261.9|112211.9|112263.8|112213.8|112263.8|112213.8|112261.2|112211.2|6
1739246080000|2025-02-11 03:54:40|112265.7|112215.7|112266.4|112216.4|112268.3|112218.3|112265.7|112215.7|9
1739246090000|2025-02-11 03:54:50|112267.6|112217.6|112268.3|112218.3|112271.2|112221.2|112267.6|112217.6|4
1739246100000|2025-02-11 03:55:00|112268.2|112218.2|112270.5|112220.5|112270.5|112220.5|112267.9|112217.9|5
1739246110000|2025-02-11 03:55:10|112270.6|112220.6|112270.2|112220.2|112270.6|112220.6|112269.9|112219.9|7
1739246120000|2025-02-11 03:55:20|112270.3|112220.3|112269.7|112219.7|112271.1|112221.1|112269.7|112219.7|7
1739246130000|2025-02-11 03:55:30|112269.2|112219.2|112268.4|112218.4|112269.2|112219.2|112267.2|112217.2|5
1739246140000|2025-02-11 03:55:40|112268.1|112218.1|112268.6|112218.6|112268.6|112218.6|112264.3|112214.3|10
1739246150000|2025-02-11 03:55:50|112268.7|112218.7|112268.6|112218.6|112269.2|112219.2|112268.6|112218.6|4
1739246160000|2025-02-11 03:56:00|112268.9|112218.9|112269|112219|112269|112219|112268.3|112218.3|4
1739246170000|2025-02-11 03:56:10|112268.9|112218.9|112267.1|112217.1|112268.9|112218.9|112267.1|112217.1|6
1739246180000|2025-02-11 03:56:20|112267.2|112217.2|112263.3|112213.3|112267.2|112217.2|112260|112210|6
1739246190000|2025-02-11 03:56:30|112264.4|112214.4|112269.6|112219.6|112269.6|112219.6|112263.2|112213.2|10
1739246200000|2025-02-11 03:56:40|112270.9|112220.9|112270.4|112220.4|112272.4|112222.4|112268.8|112218.8|8
1739246210000|2025-02-11 03:56:50|112272.7|112222.7|112268.3|112218.3|112274|112224|112268.2|112218.2|12
1739246220000|2025-02-11 03:57:00|112268.5|112218.5|112268.1|112218.1|112268.5|112218.5|112268|112218|4
1739246230000|2025-02-11 03:57:10|112268.5|112218.5|112266.2|112216.2|112269|112219|112266.1|112216.1|8
1739246240000|2025-02-11 03:57:20|112266.5|112216.5|112268|112218|112268|112218|112266.2|112216.2|5
1739246250000|2025-02-11 03:57:30|112267.8|112217.8|112268.1|112218.1|112268.4|112218.4|112267.8|112217.8|6
1739246260000|2025-02-11 03:57:40|112268.2|112218.2|112273.6|112223.6|112274.1|112224.1|112268.2|112218.2|8
1739246270000|2025-02-11 03:57:50|112274.1|112224.1|112275.1|112225.1|112275.5|112225.5|112273.6|112223.6|9
1739246280000|2025-02-11 03:58:00|112276.7|112226.7|112271.6|112221.6|112276.7|112226.7|112271.6|112221.6|3
1739246290000|2025-02-11 03:58:10|112271.7|112221.7|112273.1|112223.1|112273.1|112223.1|112271.3|112221.3|5
1739246300000|2025-02-11 03:58:20|112273|112223|112273.5|112223.5|112273.7|112223.7|112273|112223|7
1739246310000|2025-02-11 03:58:30|112273.4|112223.4|112274|112224|112274|112224|112273.3|112223.3|4
1739246320000|2025-02-11 03:58:40|112273.9|112223.9|112271.7|112221.7|112274|112224|112271.7|112221.7|5
1739246340000|2025-02-11 03:59:00|112272.4|112222.4|112273|112223|112273|112223|112268.5|112218.5|6
1739246350000|2025-02-11 03:59:10|112273.5|112223.5|112273|112223|112273.5|112223.5|112272.8|112222.8|6
1739246360000|2025-02-11 03:59:20|112273.2|112223.2|112273|112223|112273.2|112223.2|112273|112223|2
1739246370000|2025-02-11 03:59:30|112269.8|112219.8|112269.7|112219.7|112271.6|112221.6|112268.2|112218.2|11
1739246380000|2025-02-11 03:59:40|112269.8|112219.8|112269.9|112219.9|112270.1|112220.1|112269.8|112219.8|4
1739246390000|2025-02-11 03:59:50|112269.8|112219.8|112268.9|112218.9|112269.8|112219.8|112268|112218|9
1739246400000|2025-02-11 04:00:00|112271|112221|112268.9|112218.9|112271.4|112221.4|112266.8|112216.8|14
1739246410000|2025-02-11 04:00:10|112269.3|112219.3|112266|112216|112269.3|112219.3|112263.8|112213.8|21
1739246420000|2025-02-11 04:00:20|112266.1|112216.1|112264.9|112214.9|112268.1|112218.1|112264.9|112214.9|9
1739246430000|2025-02-11 04:00:30|112264.7|112214.7|112268.1|112218.1|112270|112220|112264.5|112214.5|17
1739246440000|2025-02-11 04:00:40|112268.2|112218.2|112269.6|112219.6|112272.3|112222.3|112268.2|112218.2|12
1739246450000|2025-02-11 04:00:50|112269.5|112219.5|112272.7|112222.7|112273.1|112223.1|112269.3|112219.3|10
1739246460000|2025-02-11 04:01:00|112272.5|112222.5|112272.3|112222.3|112272.5|112222.5|112272.3|112222.3|2
1739246470000|2025-02-11 04:01:10|112271.5|112221.5|112272.6|112222.6|112272.6|112222.6|112270.4|112220.4|5
1739246480000|2025-02-11 04:01:20|112274|112224|112275.8|112225.8|112276.7|112226.7|112272.6|112222.6|14
1739246490000|2025-02-11 04:01:30|112276.2|112226.2|112276.6|112226.6|112277.4|112227.4|112274.1|112224.1|12
1739246500000|2025-02-11 04:01:40|112277|112227|112274|112224|112277.4|112227.4|112271.2|112221.2|10
1739246510000|2025-02-11 04:01:50|112273.9|112223.9|112275.8|112225.8|112275.8|112225.8|112273.6|112223.6|5
1739246520000|2025-02-11 04:02:00|112273.6|112223.6|112273.3|112223.3|112273.6|112223.6|112273.3|112223.3|2
1739246530000|2025-02-11 04:02:10|112273.5|112223.5|112267.2|112217.2|112273.6|112223.6|112267.2|112217.2|10
1739246540000|2025-02-11 04:02:20|112268|112218|112265.8|112215.8|112269.6|112219.6|112265.8|112215.8|15
1739246550000|2025-02-11 04:02:30|112267|112217|112265.7|112215.7|112267|112217|112265.7|112215.7|6
1739246560000|2025-02-11 04:02:40|112266.2|112216.2|112261.7|112211.7|112266.2|112216.2|112261|112211|13
1739246570000|2025-02-11 04:02:50|112261.6|112211.6|112262.8|112212.8|112265|112215|112260.3|112210.3|16
1739246580000|2025-02-11 04:03:00|112261.4|112211.4|112257.1|112207.1|112261.4|112211.4|112255.1|112205.1|24
1739246590000|2025-02-11 04:03:10|112257.2|112207.2|112257.1|112207.1|112259.7|112209.7|112255.1|112205.1|24
1739246600000|2025-02-11 04:03:20|112257.2|112207.2|112251.7|112201.7|112257.5|112207.5|112250.1|112200.1|24
1739246610000|2025-02-11 04:03:30|112253.3|112203.3|112253|112203|112253.5|112203.5|112251.7|112201.7|7
1739246620000|2025-02-11 04:03:40|112253.1|112203.1|112253.5|112203.5|112253.6|112203.6|112250.8|112200.8|7
1739246630000|2025-02-11 04:03:50|112253.3|112203.3|112255.3|112205.3|112255.3|112205.3|112253.3|112203.3|4
1739246640000|2025-02-11 04:04:00|112255.7|112205.7|112254.4|112204.4|112255.7|112205.7|112254.2|112204.2|6
1739246660000|2025-02-11 04:04:20|112254.3|112204.3|112254.5|112204.5|112254.5|112204.5|112254.3|112204.3|2
1739246670000|2025-02-11 04:04:30|112256.2|112206.2|112255.9|112205.9|112256.2|112206.2|112255.9|112205.9|3
1739246680000|2025-02-11 04:04:40|112255.8|112205.8|112248.1|112198.1|112255.8|112205.8|112248.1|112198.1|8
1739246690000|2025-02-11 04:04:50|112247.8|112197.8|112248.1|112198.1|112248.1|112198.1|112247.8|112197.8|4
1739246700000|2025-02-11 04:05:00|112249.3|112199.3|112244.5|112194.5|112251.8|112201.8|112244.5|112194.5|13
1739246710000|2025-02-11 04:05:10|112244.7|112194.7|112238.5|112188.5|112244.7|112194.7|112235.4|112185.4|14
1739246720000|2025-02-11 04:05:20|112238.4|112188.4|112236.8|112186.8|112238.6|112188.6|112235.9|112185.9|11
1739246730000|2025-02-11 04:05:30|112238.7|112188.7|112241.1|112191.1|112241.4|112191.4|112237.8|112187.8|11
1739246740000|2025-02-11 04:05:40|112241|112191|112240.2|112190.2|112241|112191|112240|112190|6
1739246750000|2025-02-11 04:05:50|112240.4|112190.4|112239.1|112189.1|112240.4|112190.4|112239.1|112189.1|4
1739246760000|2025-02-11 04:06:00|112239.2|112189.2|112239.2|112189.2|112239.4|112189.4|112239.2|112189.2|3
1739246770000|2025-02-11 04:06:10|112239.1|112189.1|112235.8|112185.8|112240.1|112190.1|112234.5|112184.5|14
1739246780000|2025-02-11 04:06:20|112234.4|112184.4|112236.4|112186.4|112238.6|112188.6|112234.4|112184.4|24
1739246790000|2025-02-11 04:06:30|112236.5|112186.5|112235.5|112185.5|112239|112189|112233.2|112183.2|21
1739246800000|2025-02-11 04:06:40|112235.1|112185.1|112234|112184|112238.6|112188.6|112232.7|112182.7|24
1739246810000|2025-02-11 04:06:50|112232.7|112182.7|112234.2|112184.2|112234.3|112184.3|112232.7|112182.7|3
1739246820000|2025-02-11 04:07:00|112234.3|112184.3|112233.9|112183.9|112234.3|112184.3|112233.9|112183.9|4
1739246840000|2025-02-11 04:07:20|112234|112184|112234.5|112184.5|112234.5|112184.5|112233.9|112183.9|3
1739246860000|2025-02-11 04:07:40|112235.1|112185.1|112234.7|112184.7|112236.4|112186.4|112234.3|112184.3|5
1739246870000|2025-02-11 04:07:50|112234.6|112184.6|112234.7|112184.7|112234.8|112184.8|112234.6|112184.6|4
1739246880000|2025-02-11 04:08:00|112236.7|112186.7|112233.9|112183.9|112238.5|112188.5|112233.7|112183.7|11
1739246890000|2025-02-11 04:08:10|112233.6|112183.6|112234.1|112184.1|112236.8|112186.8|112233.6|112183.6|22
1739246900000|2025-02-11 04:08:20|112235.4|112185.4|112237.9|112187.9|112237.9|112187.9|112235.4|112185.4|4
1739246910000|2025-02-11 04:08:30|112237.8|112187.8|112239.3|112189.3|112240.6|112190.6|112237.1|112187.1|12
1739246920000|2025-02-11 04:08:40|112237.6|112187.6|112253.2|112203.2|112254.6|112204.6|112237.6|112187.6|9
1739246930000|2025-02-11 04:08:50|112253.1|112203.1|112251.9|112201.9|112253.1|112203.1|112251.7|112201.7|5
1739246940000|2025-02-11 04:09:00|112253.1|112203.1|112257.7|112207.7|112257.7|112207.7|112253.1|112203.1|8
1739246950000|2025-02-11 04:09:10|112257.5|112207.5|112259.7|112209.7|112259.7|112209.7|112257.3|112207.3|7
1739246960000|2025-02-11 04:09:20|112259.3|112209.3|112254.4|112204.4|112259.3|112209.3|112254.4|112204.4|8
1739246970000|2025-02-11 04:09:30|112253.2|112203.2|112251.1|112201.1|112253.2|112203.2|112251.1|112201.1|4
1739246980000|2025-02-11 04:09:40|112251.4|112201.4|112248.2|112198.2|112251.4|112201.4|112248.2|112198.2|8
1739246990000|2025-02-11 04:09:50|112248.8|112198.8|112249.9|112199.9|112251.5|112201.5|112248.8|112198.8|9
1739247000000|2025-02-11 04:10:00|112250|112200|112250.1|112200.1|112250.5|112200.5|112248.3|112198.3|5
1739247010000|2025-02-11 04:10:10|112251.1|112201.1|112253|112203|112254|112204|112251.1|112201.1|10
1739247020000|2025-02-11 04:10:20|112253.3|112203.3|112254.2|112204.2|112254.2|112204.2|112253.1|112203.1|5
1739247030000|2025-02-11 04:10:30|112254.3|112204.3|112254.7|112204.7|112256.2|112206.2|112252.6|112202.6|7
1739247040000|2025-02-11 04:10:40|112255.3|112205.3|112257.4|112207.4|112257.4|112207.4|112255.3|112205.3|5
1739247070000|2025-02-11 04:11:10|112257.3|112207.3|112253.6|112203.6|112257.3|112207.3|112253.6|112203.6|5
1739247090000|2025-02-11 04:11:30|112253.5|112203.5|112248.8|112198.8|112253.7|112203.7|112247.2|112197.2|17
1739247100000|2025-02-11 04:11:40|112248.9|112198.9|112248.5|112198.5|112249.5|112199.5|112248.5|112198.5|5
1739247110000|2025-02-11 04:11:50|112249.5|112199.5|112261.4|112211.4|112261.4|112211.4|112249.5|112199.5|3
1739247120000|2025-02-11 04:12:00|112261.3|112211.3|112261|112211|112261.8|112211.8|112261|112211|4
1739247130000|2025-02-11 04:12:10|112259.6|112209.6|112261.1|112211.1|112261.1|112211.1|112258.4|112208.4|7
1739247140000|2025-02-11 04:12:20|112261.2|112211.2|112261.4|112211.4|112261.4|112211.4|112261.2|112211.2|2
1739247150000|2025-02-11 04:12:30|112261.3|112211.3|112261.4|112211.4|112261.4|112211.4|112261.3|112211.3|2
1739247160000|2025-02-11 04:12:40|112261.3|112211.3|112259.8|112209.8|112261.3|112211.3|112259.8|112209.8|2
1739247170000|2025-02-11 04:12:50|112259.9|112209.9|112261.3|112211.3|112261.3|112211.3|112259.9|112209.9|2
1739247180000|2025-02-11 04:13:00|112260.8|112210.8|112261|112211|112261.3|112211.3|112260.7|112210.7|4
1739247190000|2025-02-11 04:13:10|112258.6|112208.6|112258.2|112208.2|112258.6|112208.6|112256.3|112206.3|5
1739247200000|2025-02-11 04:13:20|112258.1|112208.1|112254.9|112204.9|112258.1|112208.1|112252.8|112202.8|6
1739247210000|2025-02-11 04:13:30|112254.8|112204.8|112255.2|112205.2|112255.3|112205.3|112254.8|112204.8|3
1739247220000|2025-02-11 04:13:40|112255|112205|112255.2|112205.2|112255.2|112205.2|112255|112205|2
1739247230000|2025-02-11 04:13:50|112255.1|112205.1|112256.8|112206.8|112256.8|112206.8|112255.1|112205.1|6
1739247240000|2025-02-11 04:14:00|112257.2|112207.2|112257.8|112207.8|112257.9|112207.9|112257.2|112207.2|5
1739247250000|2025-02-11 04:14:10|112256.5|112206.5|112255.8|112205.8|112256.5|112206.5|112255.8|112205.8|4
1739247260000|2025-02-11 04:14:20|112256.2|112206.2|112256.3|112206.3|112257.9|112207.9|112256.2|112206.2|4
1739247280000|2025-02-11 04:14:40|112255.9|112205.9|112255.9|112205.9|112255.9|112205.9|112255.9|112205.9|1
1739247290000|2025-02-11 04:14:50|112256|112206|112255.3|112205.3|112256|112206|112255.2|112205.2|4
1739247300000|2025-02-11 04:15:00|112255.4|112205.4|112250.7|112200.7|112255.4|112205.4|112250.7|112200.7|5
1739247310000|2025-02-11 04:15:10|112250.4|112200.4|112251.3|112201.3|112251.4|112201.4|112250.4|112200.4|4
1739247320000|2025-02-11 04:15:20|112249.9|112199.9|112249.8|112199.8|112249.9|112199.9|112247.8|112197.8|7
1739247330000|2025-02-11 04:15:30|112249.2|112199.2|112251.3|112201.3|112251.3|112201.3|112244.8|112194.8|5
1739247340000|2025-02-11 04:15:40|112251.5|112201.5|112247.1|112197.1|112251.5|112201.5|112247.1|112197.1|8
1739247350000|2025-02-11 04:15:50|112247.2|112197.2|112234.6|112184.6|112248|112198|112232.5|112182.5|10
1739247360000|2025-02-11 04:16:00|112235|112185|112237.2|112187.2|112240.5|112190.5|112235|112185|10
1739247370000|2025-02-11 04:16:10|112237.1|112187.1|112237.4|112187.4|112237.4|112187.4|112237.1|112187.1|3
1739247380000|2025-02-11 04:16:20|112237.5|112187.5|112236.3|112186.3|112237.5|112187.5|112236.3|112186.3|6
1739247390000|2025-02-11 04:16:30|112234.8|112184.8|112237.8|112187.8|112238.8|112188.8|112234.8|112184.8|4
1739247400000|2025-02-11 04:16:40|112238|112188|112235|112185|112239.1|112189.1|112232.3|112182.3|6
1739247410000|2025-02-11 04:16:50|112233.8|112183.8|112238|112188|112238.3|112188.3|112233.8|112183.8|7
1739247420000|2025-02-11 04:17:00|112238.1|112188.1|112236.1|112186.1|112238.1|112188.1|112236.1|112186.1|4
1739247430000|2025-02-11 04:17:10|112236.2|112186.2|112233.1|112183.1|112236.5|112186.5|112230.1|112180.1|8
1739247440000|2025-02-11 04:17:20|112232.9|112182.9|112235|112185|112235.9|112185.9|112232.4|112182.4|6
1739247450000|2025-02-11 04:17:30|112236.4|112186.4|112246.3|112196.3|112246.3|112196.3|112236.4|112186.4|12
1739247460000|2025-02-11 04:17:40|112245.1|112195.1|112246.6|112196.6|112248.6|112198.6|112244.8|112194.8|11
1739247470000|2025-02-11 04:17:50|112246.8|112196.8|112246.7|112196.7|112246.8|112196.8|112246.7|112196.7|2
1739247480000|2025-02-11 04:18:00|112246.6|112196.6|112246.7|112196.7|112246.7|112196.7|112246.6|112196.6|2
1739247490000|2025-02-11 04:18:10|112247.7|112197.7|112250.7|112200.7|112250.7|112200.7|112247.7|112197.7|4
1739247500000|2025-02-11 04:18:20|112250.6|112200.6|112250.8|112200.8|112251.3|112201.3|112250.6|112200.6|4
1739247510000|2025-02-11 04:18:30|112250.5|112200.5|112249|112199|112250.5|112200.5|112248.4|112198.4|9
1739247520000|2025-02-11 04:18:40|112247.8|112197.8|112236.7|112186.7|112247.8|112197.8|112236.7|112186.7|8
1739247530000|2025-02-11 04:18:50|112236.6|112186.6|112237.4|112187.4|112238.2|112188.2|112236.6|112186.6|6
1739247540000|2025-02-11 04:19:00|112237.5|112187.5|112238.1|112188.1|112238.1|112188.1|112237.4|112187.4|4
1739247550000|2025-02-11 04:19:10|112237.9|112187.9|112236.6|112186.6|112238|112188|112236.6|112186.6|5
1739247560000|2025-02-11 04:19:20|112236.7|112186.7|112236.7|112186.7|112237.1|112187.1|112236.3|112186.3|5
1739247570000|2025-02-11 04:19:30|112236.3|112186.3|112236.2|112186.2|112236.3|112186.3|112235.8|112185.8|4
1739247580000|2025-02-11 04:19:40|112237|112187|112237|112187|112237.1|112187.1|112236.8|112186.8|5
1739247590000|2025-02-11 04:19:50|112237.8|112187.8|112237.1|112187.1|112237.8|112187.8|112236.2|112186.2|4
1739247600000|2025-02-11 04:20:00|112237.2|112187.2|112232.2|112182.2|112239|112189|112231.2|112181.2|13
1739247610000|2025-02-11 04:20:10|112232.4|112182.4|112231.9|112181.9|112232.7|112182.7|112231.9|112181.9|4
1739247620000|2025-02-11 04:20:20|112231.3|112181.3|112231.9|112181.9|112231.9|112181.9|112231.3|112181.3|4
1739247630000|2025-02-11 04:20:30|112232.4|112182.4|112234.3|112184.3|112237.4|112187.4|112232|112182|8
1739247640000|2025-02-11 04:20:40|112233.9|112183.9|112238.7|112188.7|112240|112190|112233.9|112183.9|6
1739247650000|2025-02-11 04:20:50|112238.6|112188.6|112236.9|112186.9|112238.6|112188.6|112236.8|112186.8|6
1739247660000|2025-02-11 04:21:00|112238|112188|112239|112189|112239|112189|112237.1|112187.1|8
1739247670000|2025-02-11 04:21:10|112239.1|112189.1|112249.8|112199.8|112249.8|112199.8|112239|112189|8
1739247680000|2025-02-11 04:21:20|112250.2|112200.2|112251.8|112201.8|112251.9|112201.9|112250.2|112200.2|7
1739247690000|2025-02-11 04:21:30|112251.9|112201.9|112251.8|112201.8|112251.9|112201.9|112251.6|112201.6|4
1739247700000|2025-02-11 04:21:40|112251.6|112201.6|112251.4|112201.4|112251.6|112201.6|112250.8|112200.8|6
1739247710000|2025-02-11 04:21:50|112250.8|112200.8|112251.5|112201.5|112251.5|112201.5|112250.8|112200.8|5
1739247720000|2025-02-11 04:22:00|112251.3|112201.3|112253|112203|112253|112203|112251.1|112201.1|6
1739247730000|2025-02-11 04:22:10|112252.9|112202.9|112254.4|112204.4|112254.4|112204.4|112252.8|112202.8|4
1739247740000|2025-02-11 04:22:20|112254.5|112204.5|112255.4|112205.4|112255.4|112205.4|112254.5|112204.5|4
1739247750000|2025-02-11 04:22:30|112255.5|112205.5|112255.5|112205.5|112255.5|112205.5|112255.5|112205.5|1
1739247760000|2025-02-11 04:22:40|112255.6|112205.6|112254.5|112204.5|112255.6|112205.6|112254.5|112204.5|2
1739247770000|2025-02-11 04:22:50|112254.9|112204.9|112254.7|112204.7|112255.3|112205.3|112254.6|112204.6|8
1739247780000|2025-02-11 04:23:00|112254.6|112204.6|112254.7|112204.7|112254.7|112204.7|112254.6|112204.6|2
1739247790000|2025-02-11 04:23:10|112254.6|112204.6|112252.7|112202.7|112254.8|112204.8|112252.7|112202.7|7
1739247810000|2025-02-11 04:23:30|112252.6|112202.6|112252.7|112202.7|112252.7|112202.7|112252.6|112202.6|2
1739247820000|2025-02-11 04:23:40|112252.9|112202.9|112253.4|112203.4|112253.4|112203.4|112252.7|112202.7|3
1739247830000|2025-02-11 04:23:50|112253.7|112203.7|112253.4|112203.4|112253.7|112203.7|112253.4|112203.4|3
1739247840000|2025-02-11 04:24:00|112253.1|112203.1|112249|112199|112253.4|112203.4|112249|112199|6
1739247850000|2025-02-11 04:24:10|112247.6|112197.6|112240.8|112190.8|112247.6|112197.6|112240.8|112190.8|3
1739247860000|2025-02-11 04:24:20|112240.7|112190.7|112237.7|112187.7|112240.7|112190.7|112237.7|112187.7|3
1739247870000|2025-02-11 04:24:30|112237.3|112187.3|112238|112188|112238.2|112188.2|112237.3|112187.3|5
1739247880000|2025-02-11 04:24:40|112238.3|112188.3|112238.2|112188.2|112238.3|112188.3|112238.2|112188.2|2
1739247890000|2025-02-11 04:24:50|112238.3|112188.3|112239.2|112189.2|112239.2|112189.2|112237.7|112187.7|6
1739247900000|2025-02-11 04:25:00|112237.9|112187.9|112235|112185|112237.9|112187.9|112235|112185|8
1739247910000|2025-02-11 04:25:10|112233.8|112183.8|112231.9|112181.9|112233.8|112183.8|112231.5|112181.5|4
1739247920000|2025-02-11 04:25:20|112233.5|112183.5|112236.4|112186.4|112236.4|112186.4|112233.5|112183.5|5
1739247930000|2025-02-11 04:25:30|112236.1|112186.1|112232|112182|112236.4|112186.4|112232|112182|6
1739247940000|2025-02-11 04:25:40|112231.7|112181.7|112231.9|112181.9|112231.9|112181.9|112231.7|112181.7|2
1739247950000|2025-02-11 04:25:50|112232.2|112182.2|112232|112182|112232.2|112182.2|112232|112182|2
1739247960000|2025-02-11 04:26:00|112232.1|112182.1|112231.6|112181.6|112232.1|112182.1|112231.6|112181.6|5
1739247970000|2025-02-11 04:26:10|112231.3|112181.3|112232.3|112182.3|112232.3|112182.3|112231|112181|3
1739247980000|2025-02-11 04:26:20|112233.2|112183.2|112233.5|112183.5|112233.6|112183.6|112233.2|112183.2|4
1739247990000|2025-02-11 04:26:30|112233.4|112183.4|112238.3|112188.3|112239.9|112189.9|112233.4|112183.4|11
1739248000000|2025-02-11 04:26:40|112238.6|112188.6|112238.5|112188.5|112238.6|112188.6|112238.5|112188.5|2
1739248010000|2025-02-11 04:26:50|112238.8|112188.8|112238.7|112188.7|112238.8|112188.8|112238.5|112188.5|4
1739248020000|2025-02-11 04:27:00|112238.4|112188.4|112238.5|112188.5|112238.6|112188.6|112238.4|112188.4|4
1739248030000|2025-02-11 04:27:10|112237.7|112187.7|112234.2|112184.2|112237.7|112187.7|112234.2|112184.2|11
1739248040000|2025-02-11 04:27:20|112234.5|112184.5|112234.2|112184.2|112234.5|112184.5|112234.2|112184.2|2
1739248050000|2025-02-11 04:27:30|112234.1|112184.1|112229|112179|112234.1|112184.1|112229|112179|8
1739248060000|2025-02-11 04:27:40|112230.3|112180.3|112230.5|112180.5|112230.8|112180.8|112230.3|112180.3|6
1739248070000|2025-02-11 04:27:50|112230.6|112180.6|112230.8|112180.8|112230.8|112180.8|112230.5|112180.5|3
1739248080000|2025-02-11 04:28:00|112230.6|112180.6|112234.1|112184.1|112234.1|112184.1|112230.6|112180.6|8
1739248090000|2025-02-11 04:28:10|112233.5|112183.5|112234|112184|112234.3|112184.3|112233.5|112183.5|4
1739248100000|2025-02-11 04:28:20|112233.6|112183.6|112234|112184|112234.2|112184.2|112233.6|112183.6|5
1739248110000|2025-02-11 04:28:30|112233.9|112183.9|112234.5|112184.5|112235.4|112185.4|112233.3|112183.3|6
1739248120000|2025-02-11 04:28:40|112234.7|112184.7|112234.3|112184.3|112234.7|112184.7|112234.2|112184.2|6
1739248130000|2025-02-11 04:28:50|112234.2|112184.2|112234.3|112184.3|112234.3|112184.3|112234.2|112184.2|2
1739248140000|2025-02-11 04:29:00|112234.5|112184.5|112233.6|112183.6|112234.5|112184.5|112233.3|112183.3|4
1739248150000|2025-02-11 04:29:10|112233.5|112183.5|112233.3|112183.3|112233.5|112183.5|112233.3|112183.3|2
1739248160000|2025-02-11 04:29:20|112233.6|112183.6|112235.9|112185.9|112235.9|112185.9|112233.6|112183.6|2
1739248170000|2025-02-11 04:29:30|112236.3|112186.3|112236.7|112186.7|112236.9|112186.9|112236.3|112186.3|4
1739248180000|2025-02-11 04:29:40|112236.4|112186.4|112237|112187|112237.2|112187.2|112236.4|112186.4|6
1739248190000|2025-02-11 04:29:50|112237.5|112187.5|112237.1|112187.1|112237.5|112187.5|112234.7|112184.7|6
1739248200000|2025-02-11 04:30:00|112238|112188|112241.3|112191.3|112243.5|112193.5|112235.4|112185.4|9
1739248210000|2025-02-11 04:30:10|112240.4|112190.4|112239.9|112189.9|112240.4|112190.4|112239.9|112189.9|6
1739248220000|2025-02-11 04:30:20|112240.2|112190.2|112240|112190|112240.5|112190.5|112240|112190|4
1739248230000|2025-02-11 04:30:30|112240.1|112190.1|112240.1|112190.1|112240.1|112190.1|112240|112190|3
1739248240000|2025-02-11 04:30:40|112238.6|112188.6|112236.8|112186.8|112239|112189|112236.8|112186.8|5
1739248250000|2025-02-11 04:30:50|112236.6|112186.6|112236.7|112186.7|112237|112187|112236.5|112186.5|8
1739248260000|2025-02-11 04:31:00|112236.5|112186.5|112236.5|112186.5|112236.5|112186.5|112236.5|112186.5|1
1739248270000|2025-02-11 04:31:10|112236.8|112186.8|112236.6|112186.6|112236.8|112186.8|112236.6|112186.6|3
1739248280000|2025-02-11 04:31:20|112236.5|112186.5|112236.7|112186.7|112236.9|112186.9|112236.5|112186.5|4
1739248290000|2025-02-11 04:31:30|112236.5|112186.5|112230.9|112180.9|112236.6|112186.6|112229.2|112179.2|6
1739248300000|2025-02-11 04:31:40|112230.7|112180.7|112230.9|112180.9|112231|112181|112230.7|112180.7|4
1739248310000|2025-02-11 04:31:50|112230.7|112180.7|112230.9|112180.9|112230.9|112180.9|112230.7|112180.7|2
1739248320000|2025-02-11 04:32:00|112231.1|112181.1|112230.1|112180.1|112231.1|112181.1|112230.1|112180.1|6
1739248330000|2025-02-11 04:32:10|112230.3|112180.3|112234.3|112184.3|112234.3|112184.3|112230.3|112180.3|7
1739248340000|2025-02-11 04:32:20|112234.2|112184.2|112233.7|112183.7|112234.3|112184.3|112233.7|112183.7|4
1739248350000|2025-02-11 04:32:30|112233.8|112183.8|112233.8|112183.8|112234|112184|112233.6|112183.6|7
1739248360000|2025-02-11 04:32:40|112233.5|112183.5|112233.2|112183.2|112233.7|112183.7|112233|112183|5
1739248370000|2025-02-11 04:32:50|112233.6|112183.6|112233.3|112183.3|112233.6|112183.6|112233.2|112183.2|6
1739248380000|2025-02-11 04:33:00|112233.4|112183.4|112232.4|112182.4|112233.4|112183.4|112232.4|112182.4|4
1739248390000|2025-02-11 04:33:10|112232|112182|112237.8|112187.8|112238.4|112188.4|112232|112182|6
1739248400000|2025-02-11 04:33:20|112238.4|112188.4|112238.6|112188.6|112238.6|112188.6|112238.4|112188.4|2
1739248410000|2025-02-11 04:33:30|112238.4|112188.4|112238.7|112188.7|112238.8|112188.8|112238.4|112188.4|4
1739248420000|2025-02-11 04:33:40|112239|112189|112237.5|112187.5|112239|112189|112237.5|112187.5|4
1739248430000|2025-02-11 04:33:50|112238.7|112188.7|112241|112191|112242.5|112192.5|112238.7|112188.7|5
1739248440000|2025-02-11 04:34:00|112242.2|112192.2|112242.4|112192.4|112242.4|112192.4|112242.2|112192.2|2
1739248460000|2025-02-11 04:34:20|112242.3|112192.3|112242.3|112192.3|112242.3|112192.3|112242.3|112192.3|1
1739248470000|2025-02-11 04:34:30|112239.7|112189.7|112239.7|112189.7|112239.7|112189.7|112239.7|112189.7|1
1739248490000|2025-02-11 04:34:50|112241.6|112191.6|112241.7|112191.7|112241.7|112191.7|112241.6|112191.6|2
1739248500000|2025-02-11 04:35:00|112242.7|112192.7|112242.6|112192.6|112242.7|112192.7|112242.6|112192.6|2
1739248510000|2025-02-11 04:35:10|112242.1|112192.1|112240.9|112190.9|112242.1|112192.1|112240.9|112190.9|3
1739248520000|2025-02-11 04:35:20|112240.1|112190.1|112239.3|112189.3|112240.1|112190.1|112239.3|112189.3|3
1739248530000|2025-02-11 04:35:30|112238.3|112188.3|112239.4|112189.4|112239.4|112189.4|112236.4|112186.4|6
1739248540000|2025-02-11 04:35:40|112239.1|112189.1|112240.7|112190.7|112240.7|112190.7|112239.1|112189.1|5
1739248550000|2025-02-11 04:35:50|112239.7|112189.7|112242.1|112192.1|112242.7|112192.7|112239.5|112189.5|6
1739248560000|2025-02-11 04:36:00|112242.2|112192.2|112257.6|112207.6|112260.3|112210.3|112242.2|112192.2|20
1739248580000|2025-02-11 04:36:20|112257.8|112207.8|112257.9|112207.9|112257.9|112207.9|112257.6|112207.6|3
1739248590000|2025-02-11 04:36:30|112258.1|112208.1|112255|112205|112258.1|112208.1|112255|112205|6
1739248600000|2025-02-11 04:36:40|112256.4|112206.4|112263|112213|112263.1|112213.1|112256.4|112206.4|6
1739248610000|2025-02-11 04:36:50|112262.8|112212.8|112258.9|112208.9|112263|112213|112253.1|112203.1|9
1739248620000|2025-02-11 04:37:00|112259|112209|112253.5|112203.5|112259|112209|112253.5|112203.5|4
1739248630000|2025-02-11 04:37:10|112254.3|112204.3|112255|112205|112255|112205|112254.3|112204.3|2
1739248640000|2025-02-11 04:37:20|112251.6|112201.6|112257.1|112207.1|112257.2|112207.2|112251.6|112201.6|6
1739248650000|2025-02-11 04:37:30|112255.7|112205.7|112252.7|112202.7|112255.7|112205.7|112252.7|112202.7|6
1739248660000|2025-02-11 04:37:40|112252.8|112202.8|112238.7|112188.7|112252.8|112202.8|112237.2|112187.2|17
1739248670000|2025-02-11 04:37:50|112238.1|112188.1|112238.1|112188.1|112238.1|112188.1|112237.1|112187.1|4
1739248690000|2025-02-11 04:38:10|112239.3|112189.3|112240.3|112190.3|112240.8|112190.8|112239.3|112189.3|3
1739248700000|2025-02-11 04:38:20|112240.2|112190.2|112240.2|112190.2|112240.2|112190.2|112240.2|112190.2|1
1739248710000|2025-02-11 04:38:30|112239.3|112189.3|112239.6|112189.6|112239.6|112189.6|112239.3|112189.3|3
1739248720000|2025-02-11 04:38:40|112238.6|112188.6|112236.9|112186.9|112238.6|112188.6|112236.9|112186.9|2
1739248730000|2025-02-11 04:38:50|112236.4|112186.4|112237.4|112187.4|112237.4|112187.4|112235.9|112185.9|5
1739248740000|2025-02-11 04:39:00|112238|112188|112242.4|112192.4|112242.5|112192.5|112238|112188|6
1739248750000|2025-02-11 04:39:10|112242.6|112192.6|112242.7|112192.7|112242.8|112192.8|112242.6|112192.6|3
1739248760000|2025-02-11 04:39:20|112242.8|112192.8|112242.8|112192.8|112244.1|112194.1|112242.8|112192.8|7
1739248770000|2025-02-11 04:39:30|112241.6|112191.6|112234.2|112184.2|112242.8|112192.8|112234.2|112184.2|8
1739248780000|2025-02-11 04:39:40|112234.4|112184.4|112234.5|112184.5|112234.5|112184.5|112234.4|112184.4|2
1739248790000|2025-02-11 04:39:50|112236|112186|112235|112185|112236.2|112186.2|112235|112185|3
1739248800000|2025-02-11 04:40:00|112234.9|112184.9|112234.9|112184.9|112234.9|112184.9|112234.9|112184.9|1
1739248810000|2025-02-11 04:40:10|112235|112185|112235|112185|112235|112185|112235|112185|1
1739248820000|2025-02-11 04:40:20|112234.2|112184.2|112234.2|112184.2|112234.2|112184.2|112234.2|112184.2|1
1739248830000|2025-02-11 04:40:30|112233.2|112183.2|112232.1|112182.1|112233.2|112183.2|112232.1|112182.1|4
1739248840000|2025-02-11 04:40:40|112232|112182|112231.7|112181.7|112232|112182|112231.4|112181.4|5
1739248860000|2025-02-11 04:41:00|112231.9|112181.9|112231.9|112181.9|112231.9|112181.9|112231.5|112181.5|4
1739248870000|2025-02-11 04:41:10|112231.8|112181.8|112231|112181|112231.8|112181.8|112231|112181|4
1739248880000|2025-02-11 04:41:20|112231.1|112181.1|112230.7|112180.7|112231.1|112181.1|112230.7|112180.7|4
1739248890000|2025-02-11 04:41:30|112231.3|112181.3|112229.5|112179.5|112231.3|112181.3|112227.3|112177.3|10
1739248900000|2025-02-11 04:41:40|112230.8|112180.8|112231.4|112181.4|112231.4|112181.4|112230.8|112180.8|3
1739248910000|2025-02-11 04:41:50|112231.3|112181.3|112231.3|112181.3|112231.3|112181.3|112231.2|112181.2|3
1739248920000|2025-02-11 04:42:00|112231.4|112181.4|112231.1|112181.1|112231.5|112181.5|112231.1|112181.1|3
1739248930000|2025-02-11 04:42:10|112231.2|112181.2|112230|112180|112231.2|112181.2|112228.7|112178.7|5
1739248940000|2025-02-11 04:42:20|112228.7|112178.7|112223.8|112173.8|112229.9|112179.9|112223.8|112173.8|8
1739248950000|2025-02-11 04:42:30|112223.9|112173.9|112224|112174|112224|112174|112223.8|112173.8|4
1739248960000|2025-02-11 04:42:40|112226.5|112176.5|112226|112176|112226.5|112176.5|112226|112176|2
1739248970000|2025-02-11 04:42:50|112226.3|112176.3|112228.8|112178.8|112228.8|112178.8|112226.3|112176.3|6
1739248980000|2025-02-11 04:43:00|112228.9|112178.9|112229|112179|112229|112179|112228.9|112178.9|2
1739248990000|2025-02-11 04:43:10|112230.2|112180.2|112232.3|112182.3|112232.5|112182.5|112230.2|112180.2|6
1739249010000|2025-02-11 04:43:30|112232.4|112182.4|112232.5|112182.5|112232.5|112182.5|112232.4|112182.4|2
1739249020000|2025-02-11 04:43:40|112231.4|112181.4|112230.7|112180.7|112231.4|112181.4|112230.7|112180.7|3
1739249030000|2025-02-11 04:43:50|112230.6|112180.6|112231.5|112181.5|112231.5|112181.5|112230.6|112180.6|2
1739249040000|2025-02-11 04:44:00|112231.4|112181.4|112232.8|112182.8|112232.8|112182.8|112231.2|112181.2|3
1739249050000|2025-02-11 04:44:10|112233|112183|112233.1|112183.1|112233.1|112183.1|112233|112183|2
1739249070000|2025-02-11 04:44:30|112233.8|112183.8|112227.7|112177.7|112233.8|112183.8|112227.6|112177.6|7
1739249080000|2025-02-11 04:44:40|112227.1|112177.1|112227.5|112177.5|112227.5|112177.5|112227.1|112177.1|3
1739249090000|2025-02-11 04:44:50|112227.6|112177.6|112227.6|112177.6|112227.6|112177.6|112227.6|112177.6|1
1739249100000|2025-02-11 04:45:00|112227.4|112177.4|112227.9|112177.9|112227.9|112177.9|112227.4|112177.4|2
1739249110000|2025-02-11 04:45:10|112228|112178|112228.2|112178.2|112228.2|112178.2|112228|112178|3
1739249120000|2025-02-11 04:45:20|112228.5|112178.5|112223.9|112173.9|112228.5|112178.5|112223.9|112173.9|4
1739249130000|2025-02-11 04:45:30|112223.4|112173.4|112223.9|112173.9|112224.2|112174.2|112223.4|112173.4|5
1739249140000|2025-02-11 04:45:40|112224.1|112174.1|112224.1|112174.1|112224.2|112174.2|112224|112174|4
1739249150000|2025-02-11 04:45:50|112223.4|112173.4|112225.2|112175.2|112225.2|112175.2|112223.4|112173.4|3
1739249160000|2025-02-11 04:46:00|112225.3|112175.3|112224.9|112174.9|112225.3|112175.3|112224.9|112174.9|4
1739249170000|2025-02-11 04:46:10|112225|112175|112227.3|112177.3|112227.3|112177.3|112224.9|112174.9|5
1739249180000|2025-02-11 04:46:20|112227.4|112177.4|112227.4|112177.4|112227.4|112177.4|112227.4|112177.4|1
1739249190000|2025-02-11 04:46:30|112227.5|112177.5|112227.6|112177.6|112227.6|112177.6|112227.5|112177.5|2
1739249200000|2025-02-11 04:46:40|112227|112177|112227|112177|112227|112177|112226.8|112176.8|5
1739249220000|2025-02-11 04:47:00|112228.2|112178.2|112228.1|112178.1|112228.2|112178.2|112228.1|112178.1|2
1739249240000|2025-02-11 04:47:20|112228.2|112178.2|112228.2|112178.2|112228.2|112178.2|112228.2|112178.2|1
1739249260000|2025-02-11 04:47:40|112227|112177|112227|112177|112227|112177|112227|112177|1
1739249280000|2025-02-11 04:48:00|112227.7|112177.7|112227.6|112177.6|112227.7|112177.7|112227.6|112177.6|2
1739249300000|2025-02-11 04:48:20|112227.7|112177.7|112227.7|112177.7|112227.7|112177.7|112227.7|112177.7|1
1739249310000|2025-02-11 04:48:30|112226.9|112176.9|112228.9|112178.9|112228.9|112178.9|112226.9|112176.9|3
1739249320000|2025-02-11 04:48:40|112228|112178|112227|112177|112228|112178|112227|112177|2
1739249330000|2025-02-11 04:48:50|112228.4|112178.4|112228.4|112178.4|112228.4|112178.4|112228.4|112178.4|1
1739249340000|2025-02-11 04:49:00|112227|112177|112225.3|112175.3|112227|112177|112225.3|112175.3|2
1739249350000|2025-02-11 04:49:10|112225.6|112175.6|112226.1|112176.1|112226.1|112176.1|112225.6|112175.6|2
1739249360000|2025-02-11 04:49:20|112226.2|112176.2|112226.7|112176.7|112226.7|112176.7|112226.2|112176.2|4
1739249370000|2025-02-11 04:49:30|112226.8|112176.8|112225.5|112175.5|112226.8|112176.8|112225.5|112175.5|5
1739249380000|2025-02-11 04:49:40|112225.9|112175.9|112225.9|112175.9|112225.9|112175.9|112225.9|112175.9|1
1739249390000|2025-02-11 04:49:50|112226|112176|112229.4|112179.4|112230.1|112180.1|112225.9|112175.9|7
1739249400000|2025-02-11 04:50:00|112229.5|112179.5|112228.5|112178.5|112229.5|112179.5|112228.4|112178.4|6
1739249410000|2025-02-11 04:50:10|112228.6|112178.6|112228.6|112178.6|112228.6|112178.6|112228.6|112178.6|1
1739249420000|2025-02-11 04:50:20|112228.5|112178.5|112226.5|112176.5|112228.5|112178.5|112226.5|112176.5|5
1739249430000|2025-02-11 04:50:30|112226.6|112176.6|112223.7|112173.7|112226.8|112176.8|112223.7|112173.7|7
1739249440000|2025-02-11 04:50:40|112223.6|112173.6|112222.7|112172.7|112223.7|112173.7|112222.7|112172.7|4
1739249450000|2025-02-11 04:50:50|112222.8|112172.8|112222.7|112172.7|112224.6|112174.6|112222.7|112172.7|5
1739249460000|2025-02-11 04:51:00|112221.9|112171.9|112221.9|112171.9|112221.9|112171.9|112221.9|112171.9|1
1739249470000|2025-02-11 04:51:10|112222|112172|112222.5|112172.5|112222.5|112172.5|112222|112172|4
1739249480000|2025-02-11 04:51:20|112223.8|112173.8|112230.1|112180.1|112230.3|112180.3|112223.8|112173.8|8
1739249490000|2025-02-11 04:51:30|112229.9|112179.9|112230.1|112180.1|112230.1|112180.1|112229.9|112179.9|2
1739249500000|2025-02-11 04:51:40|112230|112180|112230.1|112180.1|112230.1|112180.1|112229.9|112179.9|4
1739249510000|2025-02-11 04:51:50|112227.6|112177.6|112227.6|112177.6|112227.6|112177.6|112227.6|112177.6|1
1739249520000|2025-02-11 04:52:00|112228|112178|112227.7|112177.7|112228|112178|112227.7|112177.7|2
1739249530000|2025-02-11 04:52:10|112227.8|112177.8|112227.8|112177.8|112227.8|112177.8|112227.8|112177.8|1
1739249540000|2025-02-11 04:52:20|112232.8|112182.8|112230.9|112180.9|112235.7|112185.7|112230.9|112180.9|9
1739249560000|2025-02-11 04:52:40|112230.7|112180.7|112230.9|112180.9|112231.1|112181.1|112230.7|112180.7|4
1739249570000|2025-02-11 04:52:50|112229.4|112179.4|112229.4|112179.4|112229.4|112179.4|112229.4|112179.4|1
1739249580000|2025-02-11 04:53:00|112229.3|112179.3|112229.4|112179.4|112229.4|112179.4|112229.3|112179.3|2
1739249590000|2025-02-11 04:53:10|112229.3|112179.3|112229.4|112179.4|112229.4|112179.4|112229.3|112179.3|2
1739249600000|2025-02-11 04:53:20|112230.9|112180.9|112230.9|112180.9|112230.9|112180.9|112230.9|112180.9|1
1739249610000|2025-02-11 04:53:30|112231|112181|112230.9|112180.9|112231|112181|112230.9|112180.9|2
1739249620000|2025-02-11 04:53:40|112231.9|112181.9|112231.9|112181.9|112231.9|112181.9|112231.9|112181.9|1
1739249630000|2025-02-11 04:53:50|112231.6|112181.6|112230.5|112180.5|112231.9|112181.9|112230.5|112180.5|5
1739249640000|2025-02-11 04:54:00|112230.6|112180.6|112230.9|112180.9|112231|112181|112230.5|112180.5|5
1739249650000|2025-02-11 04:54:10|112230.8|112180.8|112230.5|112180.5|112230.8|112180.8|112230.5|112180.5|3
1739249660000|2025-02-11 04:54:20|112230.4|112180.4|112223.2|112173.2|112230.4|112180.4|112223.2|112173.2|8
1739249670000|2025-02-11 04:54:30|112222.8|112172.8|112222.5|112172.5|112222.8|112172.8|112222.3|112172.3|4
1739249680000|2025-02-11 04:54:40|112222.7|112172.7|112223|112173|112223|112173|112222.7|112172.7|2
1739249690000|2025-02-11 04:54:50|112223.2|112173.2|112223.2|112173.2|112223.2|112173.2|112223.2|112173.2|1
1739249700000|2025-02-11 04:55:00|112223.9|112173.9|112224|112174|112224|112174|112223.9|112173.9|2
1739249710000|2025-02-11 04:55:10|112223.9|112173.9|112224.2|112174.2|112224.2|112174.2|112223.3|112173.3|3
1739249720000|2025-02-11 04:55:20|112223.9|112173.9|112221|112171|112223.9|112173.9|112220.7|112170.7|6
1739249730000|2025-02-11 04:55:30|112220.8|112170.8|112220.4|112170.4|112221|112171|112220.4|112170.4|4
1739249740000|2025-02-11 04:55:40|112220.7|112170.7|112221.4|112171.4|112221.4|112171.4|112220.4|112170.4|3
1739249750000|2025-02-11 04:55:50|112221.6|112171.6|112223.3|112173.3|112223.3|112173.3|112221.6|112171.6|6
1739249760000|2025-02-11 04:56:00|112223.4|112173.4|112223.4|112173.4|112223.4|112173.4|112223.4|112173.4|1
1739249780000|2025-02-11 04:56:20|112223.6|112173.6|112223.5|112173.5|112223.6|112173.6|112223.5|112173.5|2
1739249800000|2025-02-11 04:56:40|112222.4|112172.4|112223.5|112173.5|112223.5|112173.5|112222.4|112172.4|2
1739249810000|2025-02-11 04:56:50|112223.3|112173.3|112223.2|112173.2|112223.3|112173.3|112223.2|112173.2|2
1739249820000|2025-02-11 04:57:00|112220|112170|112221.3|112171.3|112221.3|112171.3|112220|112170|4
1739249830000|2025-02-11 04:57:10|112221.4|112171.4|112221.5|112171.5|112221.5|112171.5|112221.4|112171.4|2
1739249850000|2025-02-11 04:57:30|112221.4|112171.4|112222.7|112172.7|112222.7|112172.7|112221.4|112171.4|3
1739249860000|2025-02-11 04:57:40|112222.8|112172.8|112223|112173|112223|112173|112222.8|112172.8|2
1739249870000|2025-02-11 04:57:50|112222.8|112172.8|112221.4|112171.4|112222.8|112172.8|112221.1|112171.1|5
1739249880000|2025-02-11 04:58:00|112221.3|112171.3|112221.3|112171.3|112221.3|112171.3|112221.3|112171.3|1
1739249890000|2025-02-11 04:58:10|112223.9|112173.9|112222.1|112172.1|112225.6|112175.6|112222.1|112172.1|6
1739249900000|2025-02-11 04:58:20|112222.3|112172.3|112222|112172|112222.3|112172.3|112221.7|112171.7|6
1739249910000|2025-02-11 04:58:30|112222.2|112172.2|112221.8|112171.8|112222.2|112172.2|112221.8|112171.8|4
1739249920000|2025-02-11 04:58:40|112221.9|112171.9|112221.9|112171.9|112221.9|112171.9|112221.8|112171.8|3
1739249930000|2025-02-11 04:58:50|112222.2|112172.2|112222.3|112172.3|112222.5|112172.5|112222.2|112172.2|3
1739249940000|2025-02-11 04:59:00|112222.2|112172.2|112221.9|112171.9|112222.2|112172.2|112221.9|112171.9|4
1739249950000|2025-02-11 04:59:10|112222|112172|112221|112171|112222|112172|112221|112171|2
1739249960000|2025-02-11 04:59:20|112220.9|112170.9|112221|112171|112221|112171|112220.9|112170.9|2
1739249970000|2025-02-11 04:59:30|112221.1|112171.1|112221.1|112171.1|112221.1|112171.1|112221.1|112171.1|1
1739249980000|2025-02-11 04:59:40|112220.9|112170.9|112222|112172|112222|112172|112220.8|112170.8|5
1739249990000|2025-02-11 04:59:50|112222.1|112172.1|112222.1|112172.1|112222.1|112172.1|112222.1|112172.1|1
1739250000000|2025-02-11 05:00:00|112219.7|112169.7|112219.2|112169.2|112219.7|112169.7|112218.1|112168.1|7
1739250010000|2025-02-11 05:00:10|112219.1|112169.1|112219.1|112169.1|112219.1|112169.1|112219.1|112169.1|1
1739250030000|2025-02-11 05:00:30|112220.7|112170.7|112219.4|112169.4|112221.1|112171.1|112217.9|112167.9|6
1739250040000|2025-02-11 05:00:40|112220.4|112170.4|112220.9|112170.9|112221|112171|112220.4|112170.4|5
1739250050000|2025-02-11 05:00:50|112221.5|112171.5|112220.8|112170.8|112221.5|112171.5|112220.7|112170.7|4
1739250060000|2025-02-11 05:01:00|112220.7|112170.7|112220.8|112170.8|112220.9|112170.9|112220.7|112170.7|3
1739250070000|2025-02-11 05:01:10|112220.7|112170.7|112221.8|112171.8|112222.1|112172.1|112220.7|112170.7|4
1739250080000|2025-02-11 05:01:20|112221.7|112171.7|112221.7|112171.7|112221.9|112171.9|112221.6|112171.6|5
1739250090000|2025-02-11 05:01:30|112221.6|112171.6|112220.1|112170.1|112221.6|112171.6|112220.1|112170.1|3
1739250100000|2025-02-11 05:01:40|112219.9|112169.9|112218.4|112168.4|112220|112170|112218.4|112168.4|4
1739250110000|2025-02-11 05:01:50|112218.1|112168.1|112218.1|112168.1|112218.5|112168.5|112218.1|112168.1|7
1739250120000|2025-02-11 05:02:00|112218.2|112168.2|112219.9|112169.9|112220|112170|112218.2|112168.2|11
1739250130000|2025-02-11 05:02:10|112219.3|112169.3|112215.4|112165.4|112219.3|112169.3|112213.8|112163.8|8
1739250140000|2025-02-11 05:02:20|112215.7|112165.7|112215.7|112165.7|112215.7|112165.7|112215.7|112165.7|1
1739250150000|2025-02-11 05:02:30|112216|112166|112215.7|112165.7|112216|112166|112215.7|112165.7|2
1739250160000|2025-02-11 05:02:40|112215.6|112165.6|112217.6|112167.6|112217.6|112167.6|112215.6|112165.6|3
1739250170000|2025-02-11 05:02:50|112217.3|112167.3|112220|112170|112221.7|112171.7|112214.3|112164.3|11
1739250180000|2025-02-11 05:03:00|112219|112169|112222.3|112172.3|112222.6|112172.6|112218.1|112168.1|8
1739250190000|2025-02-11 05:03:10|112221.7|112171.7|112221.1|112171.1|112221.7|112171.7|112221.1|112171.1|2
1739250230000|2025-02-11 05:03:50|112221.3|112171.3|112221.4|112171.4|112221.4|112171.4|112221.3|112171.3|2
1739250240000|2025-02-11 05:04:00|112221.2|112171.2|112220.5|112170.5|112221.2|112171.2|112220.5|112170.5|4
1739250250000|2025-02-11 05:04:10|112219|112169|112209.1|112159.1|112219|112169|112203.4|112153.4|9
1739250260000|2025-02-11 05:04:20|112209|112159|112206.2|112156.2|112209|112159|112206.2|112156.2|12
1739250270000|2025-02-11 05:04:30|112206.7|112156.7|112208.1|112158.1|112209.3|112159.3|112206.7|112156.7|6
1739250280000|2025-02-11 05:04:40|112208|112158|112207.9|112157.9|112208.1|112158.1|112207.8|112157.8|5
1739250290000|2025-02-11 05:04:50|112206.9|112156.9|112205.3|112155.3|112206.9|112156.9|112205.3|112155.3|5
1739250300000|2025-02-11 05:05:00|112206.2|112156.2|112201.6|112151.6|112206.2|112156.2|112201.6|112151.6|7
1739250310000|2025-02-11 05:05:10|112201.5|112151.5|112201.4|112151.4|112201.5|112151.5|112201.3|112151.3|5
1739250320000|2025-02-11 05:05:20|112201.3|112151.3|112201.3|112151.3|112201.3|112151.3|112201.3|112151.3|1
1739250330000|2025-02-11 05:05:30|112201.2|112151.2|112201|112151|112201.2|112151.2|112200.7|112150.7|5
1739250340000|2025-02-11 05:05:40|112198.9|112148.9|112200.6|112150.6|112200.7|112150.7|112197.7|112147.7|8
1739250350000|2025-02-11 05:05:50|112200.5|112150.5|112200.7|112150.7|112200.9|112150.9|112200.5|112150.5|4
1739250360000|2025-02-11 05:06:00|112200.6|112150.6|112202|112152|112202|112152|112200.6|112150.6|5
1739250370000|2025-02-11 05:06:10|112201.9|112151.9|112201.8|112151.8|112201.9|112151.9|112201.8|112151.8|2
1739250390000|2025-02-11 05:06:30|112202|112152|112200.2|112150.2|112202|112152|112200.1|112150.1|6
1739250400000|2025-02-11 05:06:40|112200.7|112150.7|112199.7|112149.7|112202.5|112152.5|112199.7|112149.7|5
1739250410000|2025-02-11 05:06:50|112200.4|112150.4|112204.8|112154.8|112204.8|112154.8|112200.4|112150.4|7
1739250420000|2025-02-11 05:07:00|112203.6|112153.6|112200.2|112150.2|112203.6|112153.6|112197|112147|14
1739250430000|2025-02-11 05:07:10|112200.7|112150.7|112200.4|112150.4|112200.7|112150.7|112200.3|112150.3|3
1739250440000|2025-02-11 05:07:20|112200.5|112150.5|112200.3|112150.3|112200.5|112150.5|112200.3|112150.3|2
1739250450000|2025-02-11 05:07:30|112200.2|112150.2|112201.6|112151.6|112201.6|112151.6|112200|112150|4
1739250460000|2025-02-11 05:07:40|112202.3|112152.3|112199.6|112149.6|112202.3|112152.3|112199.6|112149.6|4
1739250480000|2025-02-11 05:08:00|112199.7|112149.7|112199.6|112149.6|112199.7|112149.7|112199.6|112149.6|2
1739250490000|2025-02-11 05:08:10|112198.8|112148.8|112198.8|112148.8|112198.8|112148.8|112198.8|112148.8|1
1739250500000|2025-02-11 05:08:20|112198.9|112148.9|112198.9|112148.9|112198.9|112148.9|112198.9|112148.9|1
1739250510000|2025-02-11 05:08:30|112200.1|112150.1|112200.1|112150.1|112200.1|112150.1|112200.1|112150.1|1
1739250520000|2025-02-11 05:08:40|112200.8|112150.8|112200.7|112150.7|112200.9|112150.9|112200.7|112150.7|4
1739250540000|2025-02-11 05:09:00|112199.4|112149.4|112190.2|112140.2|112199.4|112149.4|112186.4|112136.4|15
1739250550000|2025-02-11 05:09:10|112190.6|112140.6|112190.9|112140.9|112190.9|112140.9|112190.6|112140.6|3
1739250570000|2025-02-11 05:09:30|112192.8|112142.8|112193.5|112143.5|112193.5|112143.5|112190.9|112140.9|7
1739250590000|2025-02-11 05:09:50|112193.4|112143.4|112193.4|112143.4|112193.4|112143.4|112193.4|112143.4|1
1739250600000|2025-02-11 05:10:00|112193.3|112143.3|112193.4|112143.4|112194.3|112144.3|112190.2|112140.2|11
1739250610000|2025-02-11 05:10:10|112193.8|112143.8|112194.2|112144.2|112194.2|112144.2|112193.8|112143.8|2
1739250620000|2025-02-11 05:10:20|112194.7|112144.7|112194.4|112144.4|112196.3|112146.3|112194.4|112144.4|4
1739250630000|2025-02-11 05:10:30|112195.7|112145.7|112196.5|112146.5|112198.7|112148.7|112195.7|112145.7|7
1739250650000|2025-02-11 05:10:50|112196.2|112146.2|112193.9|112143.9|112196.3|112146.3|112190.8|112140.8|11
1739250660000|2025-02-11 05:11:00|112194|112144|112194.1|112144.1|112194.1|112144.1|112194|112144|2
1739250670000|2025-02-11 05:11:10|112194|112144|112193.9|112143.9|112194|112144|112193.9|112143.9|2
1739250680000|2025-02-11 05:11:20|112194.2|112144.2|112195.4|112145.4|112197.5|112147.5|112194.2|112144.2|5
1739250690000|2025-02-11 05:11:30|112195.5|112145.5|112195.5|112145.5|112195.5|112145.5|112195.5|112145.5|1
1739250700000|2025-02-11 05:11:40|112195.9|112145.9|112197.2|112147.2|112197.2|112147.2|112195.9|112145.9|2
1739250710000|2025-02-11 05:11:50|112196.5|112146.5|112196.4|112146.4|112196.5|112146.5|112196.3|112146.3|3
1739250720000|2025-02-11 05:12:00|112197.9|112147.9|112196.4|112146.4|112197.9|112147.9|112196.4|112146.4|3
1739250730000|2025-02-11 05:12:10|112197.6|112147.6|112198.7|112148.7|112198.7|112148.7|112197.6|112147.6|4
1739250740000|2025-02-11 05:12:20|112198.6|112148.6|112199.1|112149.1|112201.1|112151.1|112198.5|112148.5|8
1739250750000|2025-02-11 05:12:30|112200.3|112150.3|112200.3|112150.3|112200.3|112150.3|112200.3|112150.3|1
1739250760000|2025-02-11 05:12:40|112200.4|112150.4|112198.3|112148.3|112200.6|112150.6|112198|112148|7
1739250770000|2025-02-11 05:12:50|112198.6|112148.6|112198.2|112148.2|112198.6|112148.6|112198.2|112148.2|4
1739250780000|2025-02-11 05:13:00|112198.3|112148.3|112198.3|112148.3|112198.3|112148.3|112198.3|112148.3|1
1739250790000|2025-02-11 05:13:10|112201.1|112151.1|112204.1|112154.1|112204.6|112154.6|112201.1|112151.1|10
1739250820000|2025-02-11 05:13:40|112204.2|112154.2|112203|112153|112204.2|112154.2|112202.2|112152.2|3
1739250830000|2025-02-11 05:13:50|112202.9|112152.9|112205.2|112155.2|112205.2|112155.2|112202.8|112152.8|5
1739250840000|2025-02-11 05:14:00|112206.3|112156.3|112206.5|112156.5|112206.5|112156.5|112206.3|112156.3|3
1739250850000|2025-02-11 05:14:10|112206.6|112156.6|112206.7|112156.7|112206.7|112156.7|112206.6|112156.6|2
1739250860000|2025-02-11 05:14:20|112206.6|112156.6|112208|112158|112208|112158|112206.6|112156.6|2
1739250870000|2025-02-11 05:14:30|112207.7|112157.7|112205.8|112155.8|112207.7|112157.7|112205.5|112155.5|7
1739250880000|2025-02-11 05:14:40|112207.4|112157.4|112206.7|112156.7|112209.8|112159.8|112206.6|112156.6|7
1739250890000|2025-02-11 05:14:50|112206.9|112156.9|112205|112155|112207.9|112157.9|112201|112151|15
1739250910000|2025-02-11 05:15:10|112204.9|112154.9|112205.5|112155.5|112205.6|112155.6|112204.4|112154.4|6
1739250920000|2025-02-11 05:15:20|112205.7|112155.7|112206|112156|112206|112156|112205.7|112155.7|2
1739250930000|2025-02-11 05:15:30|112205.8|112155.8|112204.4|112154.4|112205.8|112155.8|112204.3|112154.3|9
1739250940000|2025-02-11 05:15:40|112204.1|112154.1|112201|112151|112204.3|112154.3|112199.9|112149.9|9
1739250950000|2025-02-11 05:15:50|112202.2|112152.2|112202.2|112152.2|112203.3|112153.3|112202.2|112152.2|6
1739250960000|2025-02-11 05:16:00|112200.9|112150.9|112200.5|112150.5|112200.9|112150.9|112200.5|112150.5|3
1739250970000|2025-02-11 05:16:10|112200.4|112150.4|112200.9|112150.9|112202.2|112152.2|112200.3|112150.3|4
1739250980000|2025-02-11 05:16:20|112200.8|112150.8|112196.7|112146.7|112200.8|112150.8|112196.7|112146.7|9
1739250990000|2025-02-11 05:16:30|112196.2|112146.2|112195.7|112145.7|112196.4|112146.4|112195.7|112145.7|4
1739251000000|2025-02-11 05:16:40|112195.8|112145.8|112197|112147|112197.1|112147.1|112195.8|112145.8|3
1739251030000|2025-02-11 05:17:10|112196.1|112146.1|112195.9|112145.9|112197.5|112147.5|112195.6|112145.6|5
1739251040000|2025-02-11 05:17:20|112196.2|112146.2|112198.6|112148.6|112198.6|112148.6|112196.2|112146.2|4
1739251050000|2025-02-11 05:17:30|112198.5|112148.5|112198.3|112148.3|112201.8|112151.8|112198.2|112148.2|10
1739251060000|2025-02-11 05:17:40|112198.5|112148.5|112198.1|112148.1|112198.5|112148.5|112198.1|112148.1|6
1739251070000|2025-02-11 05:17:50|112198.3|112148.3|112197|112147|112199.4|112149.4|112194.9|112144.9|8
1739251080000|2025-02-11 05:18:00|112196.9|112146.9|112195.5|112145.5|112197.4|112147.4|112195.5|112145.5|4
1739251100000|2025-02-11 05:18:20|112195.1|112145.1|112194.6|112144.6|112195.1|112145.1|112193.1|112143.1|8
1739251110000|2025-02-11 05:18:30|112195.1|112145.1|112196|112146|112196|112146|112195.1|112145.1|3
1739251120000|2025-02-11 05:18:40|112195.8|112145.8|112196.1|112146.1|112196.2|112146.2|112195.8|112145.8|4
1739251130000|2025-02-11 05:18:50|112196|112146|112195.7|112145.7|112196.6|112146.6|112195.7|112145.7|4
1739251150000|2025-02-11 05:19:10|112195.6|112145.6|112195.9|112145.9|112195.9|112145.9|112195.6|112145.6|2
1739251160000|2025-02-11 05:19:20|112195.2|112145.2|112194|112144|112195.3|112145.3|112194|112144|5
1739251170000|2025-02-11 05:19:30|112194.6|112144.6|112194.4|112144.4|112194.6|112144.6|112194.4|112144.4|2
1739251180000|2025-02-11 05:19:40|112194.9|112144.9|112195.9|112145.9|112195.9|112145.9|112194.9|112144.9|3
1739251190000|2025-02-11 05:19:50|112197.1|112147.1|112197.3|112147.3|112197.3|112147.3|112197.1|112147.1|4
1739251200000|2025-02-11 05:20:00|112197.2|112147.2|112195.1|112145.1|112197.2|112147.2|112195.1|112145.1|4
1739251210000|2025-02-11 05:20:10|112192.9|112142.9|112192.7|112142.7|112194.1|112144.1|112191.3|112141.3|6
1739251220000|2025-02-11 05:20:20|112192.6|112142.6|112193.9|112143.9|112193.9|112143.9|112192.6|112142.6|3
1739251230000|2025-02-11 05:20:30|112195.1|112145.1|112198.3|112148.3|112198.3|112148.3|112195.1|112145.1|6
1739251240000|2025-02-11 05:20:40|112198.5|112148.5|112197.3|112147.3|112198.5|112148.5|112196.8|112146.8|5
1739251250000|2025-02-11 05:20:50|112197.5|112147.5|112197.3|112147.3|112197.5|112147.5|112197.3|112147.3|2
1739251260000|2025-02-11 05:21:00|112197.1|112147.1|112197.3|112147.3|112197.3|112147.3|112197.1|112147.1|2
1739251270000|2025-02-11 05:21:10|112197.2|112147.2|112200.7|112150.7|112200.7|112150.7|112197.2|112147.2|5
1739251280000|2025-02-11 05:21:20|112199.6|112149.6|112206.5|112156.5|112209|112159|112199.6|112149.6|12
1739251290000|2025-02-11 05:21:30|112207.8|112157.8|112209.3|112159.3|112209.3|112159.3|112206.6|112156.6|11
1739251300000|2025-02-11 05:21:40|112209.4|112159.4|112207.7|112157.7|112209.4|112159.4|112206.1|112156.1|8
1739251310000|2025-02-11 05:21:50|112207.4|112157.4|112207.1|112157.1|112207.4|112157.4|112207|112157|3
1739251320000|2025-02-11 05:22:00|112209.3|112159.3|112205.9|112155.9|112209.7|112159.7|112205.8|112155.8|8
1739251330000|2025-02-11 05:22:10|112205.8|112155.8|112208.4|112158.4|112213.6|112163.6|112205.8|112155.8|9
1739251350000|2025-02-11 05:22:30|112208.3|112158.3|112208.4|112158.4|112208.4|112158.4|112208.3|112158.3|2
1739251360000|2025-02-11 05:22:40|112207.9|112157.9|112207.9|112157.9|112208|112158|112207.9|112157.9|3
1739251370000|2025-02-11 05:22:50|112207.8|112157.8|112207.8|112157.8|112207.8|112157.8|112207.8|112157.8|1
1739251380000|2025-02-11 05:23:00|112206|112156|112213.6|112163.6|112213.7|112163.7|112206|112156|7
1739251390000|2025-02-11 05:23:10|112214.3|112164.3|112216.6|112166.6|112217.1|112167.1|112212.5|112162.5|5
1739251400000|2025-02-11 05:23:20|112217.6|112167.6|112222.4|112172.4|112222.4|112172.4|112217.6|112167.6|4
1739251410000|2025-02-11 05:23:30|112222.1|112172.1|112226.4|112176.4|112226.4|112176.4|112222.1|112172.1|4
1739251420000|2025-02-11 05:23:40|112225.2|112175.2|112223.1|112173.1|112225.2|112175.2|112219.3|112169.3|10
1739251430000|2025-02-11 05:23:50|112224.6|112174.6|112222.6|112172.6|112224.6|112174.6|112222.6|112172.6|4
1739251440000|2025-02-11 05:24:00|112222.5|112172.5|112220.1|112170.1|112222.5|112172.5|112220.1|112170.1|6
1739251450000|2025-02-11 05:24:10|112220|112170|112219.7|112169.7|112220|112170|112219.7|112169.7|2
1739251460000|2025-02-11 05:24:20|112219.5|112169.5|112219.7|112169.7|112219.7|112169.7|112219.4|112169.4|4
1739251470000|2025-02-11 05:24:30|112219.8|112169.8|112220.4|112170.4|112220.4|112170.4|112219.8|112169.8|3
1739251480000|2025-02-11 05:24:40|112220.5|112170.5|112221|112171|112221|112171|112220.5|112170.5|3
1739251490000|2025-02-11 05:24:50|112220.9|112170.9|112221.1|112171.1|112221.1|112171.1|112220.6|112170.6|4
1739251500000|2025-02-11 05:25:00|112220.4|112170.4|112219.5|112169.5|112220.4|112170.4|112219.5|112169.5|4
1739251510000|2025-02-11 05:25:10|112220|112170|112220|112170|112220|112170|112220|112170|1
1739251520000|2025-02-11 05:25:20|112219.6|112169.6|112220|112170|112220|112170|112219.6|112169.6|2
1739251530000|2025-02-11 05:25:30|112220.5|112170.5|112220.5|112170.5|112220.7|112170.7|112220.5|112170.5|3
1739251540000|2025-02-11 05:25:40|112220.4|112170.4|112220.4|112170.4|112220.4|112170.4|112220.4|112170.4|1
1739251550000|2025-02-11 05:25:50|112219.9|112169.9|112219.4|112169.4|112219.9|112169.9|112219.1|112169.1|3
1739251560000|2025-02-11 05:26:00|112219.3|112169.3|112220.6|112170.6|112221.4|112171.4|112219.1|112169.1|6
1739251570000|2025-02-11 05:26:10|112220.5|112170.5|112220.5|112170.5|112220.5|112170.5|112220.5|112170.5|1
1739251590000|2025-02-11 05:26:30|112220.4|112170.4|112210.4|112160.4|112220.7|112170.7|112210.4|112160.4|6
1739251600000|2025-02-11 05:26:40|112210.9|112160.9|112219|112169|112219|112169|112209.7|112159.7|8
1739251610000|2025-02-11 05:26:50|112220|112170|112220.2|112170.2|112220.2|112170.2|112220|112170|3
1739251620000|2025-02-11 05:27:00|112220.3|112170.3|112220.5|112170.5|112220.5|112170.5|112220.3|112170.3|2
1739251630000|2025-02-11 05:27:10|112219.3|112169.3|112217.9|112167.9|112219.3|112169.3|112217.9|112167.9|2
1739251640000|2025-02-11 05:27:20|112218|112168|112218.4|112168.4|112218.4|112168.4|112218|112168|4
1739251650000|2025-02-11 05:27:30|112218.7|112168.7|112221.2|112171.2|112221.2|112171.2|112218.7|112168.7|5
1739251660000|2025-02-11 05:27:40|112221.3|112171.3|112220.1|112170.1|112221.5|112171.5|112220.1|112170.1|4
1739251690000|2025-02-11 05:28:10|112220.8|112170.8|112221|112171|112221|112171|112220.8|112170.8|3
1739251700000|2025-02-11 05:28:20|112221.1|112171.1|112221.2|112171.2|112221.2|112171.2|112221.1|112171.1|2
1739251710000|2025-02-11 05:28:30|112221|112171|112220.9|112170.9|112221|112171|112220.9|112170.9|4
1739251720000|2025-02-11 05:28:40|112219.7|112169.7|112220.5|112170.5|112221.7|112171.7|112219.7|112169.7|3
1739251730000|2025-02-11 05:28:50|112220.7|112170.7|112220.7|112170.7|112220.7|112170.7|112220.7|112170.7|1
1739251750000|2025-02-11 05:29:10|112220.9|112170.9|112220.9|112170.9|112220.9|112170.9|112220.9|112170.9|1
1739251760000|2025-02-11 05:29:20|112219.3|112169.3|112219.3|112169.3|112219.3|112169.3|112219.3|112169.3|1
1739251770000|2025-02-11 05:29:30|112220.9|112170.9|112208.9|112158.9|112220.9|112170.9|112208.9|112158.9|14
1739251780000|2025-02-11 05:29:40|112204.9|112154.9|112202.4|112152.4|112204.9|112154.9|112201.8|112151.8|7
1739251790000|2025-02-11 05:29:50|112202.6|112152.6|112206.2|112156.2|112206.2|112156.2|112202.6|112152.6|6
1739251800000|2025-02-11 05:30:00|112206|112156|112203.9|112153.9|112206|112156|112202.5|112152.5|10
1739251810000|2025-02-11 05:30:10|112204.5|112154.5|112197.4|112147.4|112204.5|112154.5|112197.4|112147.4|7
1739251820000|2025-02-11 05:30:20|112198.7|112148.7|112198.7|112148.7|112199|112149|112198.5|112148.5|5
1739251830000|2025-02-11 05:30:30|112198.9|112148.9|112198.7|112148.7|112198.9|112148.9|112198.5|112148.5|5
1739251840000|2025-02-11 05:30:40|112198.2|112148.2|112198.9|112148.9|112199.1|112149.1|112197.7|112147.7|7
1739251850000|2025-02-11 05:30:50|112197.8|112147.8|112195.7|112145.7|112198.1|112148.1|112195.2|112145.2|6
1739251860000|2025-02-11 05:31:00|112196.4|112146.4|112196.6|112146.6|112196.8|112146.8|112196.4|112146.4|4
1739251870000|2025-02-11 05:31:10|112197.4|112147.4|112201.8|112151.8|112201.8|112151.8|112197.4|112147.4|6
1739251880000|2025-02-11 05:31:20|112202|112152|112203.2|112153.2|112203.3|112153.3|112201.8|112151.8|5
1739251890000|2025-02-11 05:31:30|112201.3|112151.3|112203.2|112153.2|112203.2|112153.2|112201.3|112151.3|5
1739251900000|2025-02-11 05:31:40|112201.4|112151.4|112203.2|112153.2|112203.2|112153.2|112201.4|112151.4|10
1739251910000|2025-02-11 05:31:50|112201.8|112151.8|112201.8|112151.8|112201.9|112151.9|112199.1|112149.1|8
1739251920000|2025-02-11 05:32:00|112199.1|112149.1|112204.7|112154.7|112204.7|112154.7|112199.1|112149.1|6
1739251930000|2025-02-11 05:32:10|112204.5|112154.5|112203.6|112153.6|112204.5|112154.5|112201.9|112151.9|8
1739251940000|2025-02-11 05:32:20|112203.2|112153.2|112203.3|112153.3|112203.3|112153.3|112203.2|112153.2|2
1739251960000|2025-02-11 05:32:40|112203.8|112153.8|112205.7|112155.7|112205.7|112155.7|112203.8|112153.8|4
1739251970000|2025-02-11 05:32:50|112207|112157|112210.7|112160.7|112210.7|112160.7|112207|112157|5
1739251980000|2025-02-11 05:33:00|112211.9|112161.9|112208.9|112158.9|112211.9|112161.9|112207.9|112157.9|12
1739251990000|2025-02-11 05:33:10|112208|112158|112207.5|112157.5|112208|112158|112206.6|112156.6|6
1739252000000|2025-02-11 05:33:20|112207.7|112157.7|112209.1|112159.1|112209.3|112159.3|112207.7|112157.7|6
1739252010000|2025-02-11 05:33:30|112208.2|112158.2|112207.6|112157.6|112208.7|112158.7|112206.6|112156.6|7
1739252020000|2025-02-11 05:33:40|112207.2|112157.2|112207.3|112157.3|112207.4|112157.4|112207.2|112157.2|5
1739252030000|2025-02-11 05:33:50|112206.5|112156.5|112206.6|112156.6|112206.8|112156.8|112205.4|112155.4|9
1739252050000|2025-02-11 05:34:10|112205.9|112155.9|112202.2|112152.2|112205.9|112155.9|112200.3|112150.3|8
1739252060000|2025-02-11 05:34:20|112202.3|112152.3|112202.7|112152.7|112202.9|112152.9|112202.3|112152.3|4
1739252070000|2025-02-11 05:34:30|112202.4|112152.4|112203.5|112153.5|112203.5|112153.5|112202.4|112152.4|6
1739252080000|2025-02-11 05:34:40|112203.2|112153.2|112203.5|112153.5|112203.5|112153.5|112203.2|112153.2|2
1739252090000|2025-02-11 05:34:50|112203.4|112153.4|112203.7|112153.7|112203.8|112153.8|112203.4|112153.4|4
1739252100000|2025-02-11 05:35:00|112203|112153|112203|112153|112203|112153|112203|112153|1
1739252110000|2025-02-11 05:35:10|112204.9|112154.9|112206.1|112156.1|112206.3|112156.3|112204.9|112154.9|7
1739252120000|2025-02-11 05:35:20|112206.6|112156.6|112208.2|112158.2|112208.2|112158.2|112206.6|112156.6|7
1739252130000|2025-02-11 05:35:30|112208.1|112158.1|112208|112158|112208.1|112158.1|112208|112158|2
1739252140000|2025-02-11 05:35:40|112207.7|112157.7|112207.3|112157.3|112207.7|112157.7|112207.3|112157.3|3
1739252150000|2025-02-11 05:35:50|112207.4|112157.4|112208.8|112158.8|112208.8|112158.8|112207|112157|5
1739252160000|2025-02-11 05:36:00|112209.1|112159.1|112208.8|112158.8|112209.2|112159.2|112208.8|112158.8|5
1739252170000|2025-02-11 05:36:10|112208.9|112158.9|112209.2|112159.2|112209.2|112159.2|112208.8|112158.8|4
1739252180000|2025-02-11 05:36:20|112209.4|112159.4|112208|112158|112209.4|112159.4|112208|112158|2
1739252190000|2025-02-11 05:36:30|112208.4|112158.4|112213.1|112163.1|112213.1|112163.1|112208.4|112158.4|15
1739252200000|2025-02-11 05:36:40|112212.1|112162.1|112213.7|112163.7|112213.7|112163.7|112210.5|112160.5|7
1739252210000|2025-02-11 05:36:50|112214.5|112164.5|112215.7|112165.7|112215.7|112165.7|112214.5|112164.5|3
1739252220000|2025-02-11 05:37:00|112216|112166|112215.8|112165.8|112216|112166|112215.4|112165.4|4
1739252230000|2025-02-11 05:37:10|112215.9|112165.9|112216.5|112166.5|112216.6|112166.6|112215.8|112165.8|7
1739252240000|2025-02-11 05:37:20|112217.6|112167.6|112219.8|112169.8|112220|112170|112217|112167|8
1739252250000|2025-02-11 05:37:30|112219.9|112169.9|112217.3|112167.3|112220.3|112170.3|112217.3|112167.3|7
1739252260000|2025-02-11 05:37:40|112217|112167|112219|112169|112219.5|112169.5|112217|112167|10
1739252270000|2025-02-11 05:37:50|112219.1|112169.1|112219.6|112169.6|112219.6|112169.6|112218.8|112168.8|7
1739252280000|2025-02-11 05:38:00|112218.3|112168.3|112219.4|112169.4|112219.6|112169.6|112218.3|112168.3|6
1739252290000|2025-02-11 05:38:10|112219.5|112169.5|112217.4|112167.4|112219.6|112169.6|112217.4|112167.4|15
1739252300000|2025-02-11 05:38:20|112218.7|112168.7|112217.4|112167.4|112218.9|112168.9|112215.8|112165.8|20
1739252310000|2025-02-11 05:38:30|112217.3|112167.3|112213.1|112163.1|112217.3|112167.3|112213.1|112163.1|6
1739252320000|2025-02-11 05:38:40|112213|112163|112214.3|112164.3|112214.3|112164.3|112212.9|112162.9|4
1739252340000|2025-02-11 05:39:00|112213|112163|112212.4|112162.4|112213|112163|112211.3|112161.3|4
1739252350000|2025-02-11 05:39:10|112213|112163|112203.5|112153.5|112213|112163|112203.5|112153.5|8
1739252360000|2025-02-11 05:39:20|112203.4|112153.4|112202.5|112152.5|112203.4|112153.4|112201.4|112151.4|5
1739252370000|2025-02-11 05:39:30|112201.8|112151.8|112203.9|112153.9|112203.9|112153.9|112201.8|112151.8|3
1739252380000|2025-02-11 05:39:40|112203.7|112153.7|112203.8|112153.8|112203.8|112153.8|112203.7|112153.7|2
1739252390000|2025-02-11 05:39:50|112202.7|112152.7|112201.8|112151.8|112202.7|112152.7|112198.8|112148.8|13
1739252400000|2025-02-11 05:40:00|112201.9|112151.9|112201.7|112151.7|112201.9|112151.9|112201.7|112151.7|2
1739252410000|2025-02-11 05:40:10|112200.9|112150.9|112201.1|112151.1|112201.1|112151.1|112200.9|112150.9|3
1739252420000|2025-02-11 05:40:20|112201.3|112151.3|112201.3|112151.3|112201.3|112151.3|112201.3|112151.3|1
1739252430000|2025-02-11 05:40:30|112201.4|112151.4|112201.4|112151.4|112201.4|112151.4|112201.4|112151.4|1
1739252440000|2025-02-11 05:40:40|112201.3|112151.3|112201|112151|112201.3|112151.3|112201|112151|2
1739252460000|2025-02-11 05:41:00|112200.9|112150.9|112200.6|112150.6|112200.9|112150.9|112200.3|112150.3|7
1739252470000|2025-02-11 05:41:10|112199.4|112149.4|112198.6|112148.6|112199.4|112149.4|112196.5|112146.5|10
1739252480000|2025-02-11 05:41:20|112198.7|112148.7|112198.7|112148.7|112198.7|112148.7|112198.7|112148.7|1
1739252490000|2025-02-11 05:41:30|112198.6|112148.6|112195|112145|112198.6|112148.6|112195|112145|5
1739252500000|2025-02-11 05:41:40|112195.1|112145.1|112194.8|112144.8|112195.1|112145.1|112194.7|112144.7|4
1739252520000|2025-02-11 05:42:00|112195.1|112145.1|112186.6|112136.6|112195.2|112145.2|112186.6|112136.6|11
1739252530000|2025-02-11 05:42:10|112186.8|112136.8|112186.7|112136.7|112186.8|112136.8|112186.6|112136.6|3
1739252540000|2025-02-11 05:42:20|112186.9|112136.9|112191.4|112141.4|112191.4|112141.4|112186.9|112136.9|5
1739252550000|2025-02-11 05:42:30|112190.4|112140.4|112182.8|112132.8|112190.4|112140.4|112182.6|112132.6|8
1739252560000|2025-02-11 05:42:40|112182|112132|112182.3|112132.3|112182.3|112132.3|112182|112132|2
1739252570000|2025-02-11 05:42:50|112182.4|112132.4|112181|112131|112182.4|112132.4|112181|112131|2
1739252580000|2025-02-11 05:43:00|112180.9|112130.9|112182.3|112132.3|112182.3|112132.3|112180.9|112130.9|3
1739252590000|2025-02-11 05:43:10|112182.7|112132.7|112182.3|112132.3|112182.7|112132.7|112182.3|112132.3|2
1739252600000|2025-02-11 05:43:20|112182.9|112132.9|112186.5|112136.5|112186.5|112136.5|112182.2|112132.2|9
1739252610000|2025-02-11 05:43:30|112186.7|112136.7|112189.3|112139.3|112189.3|112139.3|112186.7|112136.7|4
1739252620000|2025-02-11 05:43:40|112190.1|112140.1|112197.1|112147.1|112197.1|112147.1|112190.1|112140.1|9
1739252630000|2025-02-11 05:43:50|112196.8|112146.8|112195|112145|112196.8|112146.8|112194.9|112144.9|8
1739252640000|2025-02-11 05:44:00|112195.1|112145.1|112196.2|112146.2|112196.2|112146.2|112195.1|112145.1|2
1739252650000|2025-02-11 05:44:10|112196.5|112146.5|112196.5|112146.5|112196.7|112146.7|112196.5|112146.5|4
1739252660000|2025-02-11 05:44:20|112197.7|112147.7|112197.2|112147.2|112197.9|112147.9|112196.8|112146.8|8
1739252670000|2025-02-11 05:44:30|112197.1|112147.1|112198.5|112148.5|112198.5|112148.5|112197|112147|3
1739252680000|2025-02-11 05:44:40|112198.4|112148.4|112198.4|112148.4|112198.4|112148.4|112198.4|112148.4|1
1739252690000|2025-02-11 05:44:50|112199.6|112149.6|112197.3|112147.3|112199.7|112149.7|112196.5|112146.5|7
1739252700000|2025-02-11 05:45:00|112198.1|112148.1|112199|112149|112200.2|112150.2|112196.4|112146.4|12
1739252710000|2025-02-11 05:45:10|112199.3|112149.3|112198.5|112148.5|112199.6|112149.6|112198.2|112148.2|7
1739252720000|2025-02-11 05:45:20|112198.6|112148.6|112202.3|112152.3|112202.3|112152.3|112198.6|112148.6|5
1739252730000|2025-02-11 05:45:30|112201.4|112151.4|112201.9|112151.9|112201.9|112151.9|112201.4|112151.4|4
1739252740000|2025-02-11 05:45:40|112202.7|112152.7|112202.9|112152.9|112204.6|112154.6|112202.7|112152.7|3
1739252750000|2025-02-11 05:45:50|112203.2|112153.2|112203|112153|112204.9|112154.9|112202.2|112152.2|10
1739252760000|2025-02-11 05:46:00|112204.1|112154.1|112202.9|112152.9|112204.1|112154.1|112202.7|112152.7|5
1739252770000|2025-02-11 05:46:10|112201.5|112151.5|112201.5|112151.5|112201.5|112151.5|112201.5|112151.5|1
1739252780000|2025-02-11 05:46:20|112202.5|112152.5|112202.5|112152.5|112202.5|112152.5|112202.5|112152.5|1
1739252790000|2025-02-11 05:46:30|112202.4|112152.4|112200.8|112150.8|112202.4|112152.4|112200.8|112150.8|4
1739252800000|2025-02-11 05:46:40|112200.6|112150.6|112199.2|112149.2|112200.6|112150.6|112199|112149|5
1739252820000|2025-02-11 05:47:00|112199.3|112149.3|112199.3|112149.3|112199.4|112149.4|112199.3|112149.3|3
1739252830000|2025-02-11 05:47:10|112200.1|112150.1|112198.4|112148.4|112200.2|112150.2|112198.4|112148.4|7
1739252840000|2025-02-11 05:47:20|112197.1|112147.1|112197|112147|112197.1|112147.1|112196.9|112146.9|3
1739252850000|2025-02-11 05:47:30|112196.9|112146.9|112196.9|112146.9|112196.9|112146.9|112196.9|112146.9|1
1739252860000|2025-02-11 05:47:40|112196.8|112146.8|112196.8|112146.8|112196.8|112146.8|112196.8|112146.8|1
1739252870000|2025-02-11 05:47:50|112198|112148|112198.3|112148.3|112198.3|112148.3|112198|112148|3
1739252890000|2025-02-11 05:48:10|112198.2|112148.2|112197.5|112147.5|112198.2|112148.2|112197.5|112147.5|3
1739252900000|2025-02-11 05:48:20|112197.4|112147.4|112197.3|112147.3|112197.4|112147.4|112197.3|112147.3|2
1739252910000|2025-02-11 05:48:30|112197.2|112147.2|112197.1|112147.1|112197.2|112147.2|112197.1|112147.1|2
1739252920000|2025-02-11 05:48:40|112197|112147|112197.5|112147.5|112197.6|112147.6|112196.9|112146.9|6
1739252930000|2025-02-11 05:48:50|112197.4|112147.4|112197.7|112147.7|112197.7|112147.7|112197.3|112147.3|4
1739252940000|2025-02-11 05:49:00|112197.8|112147.8|112197.7|112147.7|112197.8|112147.8|112197.7|112147.7|2
1739252950000|2025-02-11 05:49:10|112196.9|112146.9|112196.9|112146.9|112196.9|112146.9|112196.9|112146.9|1
1739252960000|2025-02-11 05:49:20|112196.7|112146.7|112202.4|112152.4|112202.4|112152.4|112196.7|112146.7|6
1739252970000|2025-02-11 05:49:30|112202.3|112152.3|112201|112151|112202.3|112152.3|112200.1|112150.1|9
1739252980000|2025-02-11 05:49:40|112201.2|112151.2|112200.9|112150.9|112201.2|112151.2|112200.8|112150.8|4
1739252990000|2025-02-11 05:49:50|112200.8|112150.8|112201|112151|112201|112151|112200.8|112150.8|2
1739253000000|2025-02-11 05:50:00|112201.1|112151.1|112201.5|112151.5|112202.7|112152.7|112201.1|112151.1|6
1739253010000|2025-02-11 05:50:10|112200.4|112150.4|112202.4|112152.4|112202.6|112152.6|112200.4|112150.4|5
1739253020000|2025-02-11 05:50:20|112202.6|112152.6|112209|112159|112209|112159|112201.9|112151.9|11
1739253030000|2025-02-11 05:50:30|112208.7|112158.7|112208.4|112158.4|112208.7|112158.7|112207.8|112157.8|4
1739253040000|2025-02-11 05:50:40|112209|112159|112208.3|112158.3|112209|112159|112208.3|112158.3|3
1739253050000|2025-02-11 05:50:50|112206.7|112156.7|112206.7|112156.7|112206.7|112156.7|112206.7|112156.7|1
1739253060000|2025-02-11 05:51:00|112206.5|112156.5|112206.7|112156.7|112206.7|112156.7|112206.5|112156.5|4
1739253070000|2025-02-11 05:51:10|112206.3|112156.3|112206.7|112156.7|112207.4|112157.4|112205.7|112155.7|7
1739253080000|2025-02-11 05:51:20|112207.4|112157.4|112200.4|112150.4|112207.4|112157.4|112200.4|112150.4|9
1739253090000|2025-02-11 05:51:30|112200.3|112150.3|112200.2|112150.2|112200.3|112150.3|112200.2|112150.2|2
1739253100000|2025-02-11 05:51:40|112200.5|112150.5|112200.9|112150.9|112200.9|112150.9|112200.5|112150.5|2
1739253110000|2025-02-11 05:51:50|112200.8|112150.8|112201.5|112151.5|112201.8|112151.8|112200.7|112150.7|5
1739253120000|2025-02-11 05:52:00|112201.6|112151.6|112199.2|112149.2|112201.9|112151.9|112199.2|112149.2|8
1739253130000|2025-02-11 05:52:10|112199.5|112149.5|112199.1|112149.1|112199.5|112149.5|112199.1|112149.1|3
1739253140000|2025-02-11 05:52:20|112196.8|112146.8|112200.6|112150.6|112200.6|112150.6|112196.4|112146.4|11
1739253150000|2025-02-11 05:52:30|112200.8|112150.8|112204.2|112154.2|112204.5|112154.5|112200.8|112150.8|10
1739253160000|2025-02-11 05:52:40|112203.9|112153.9|112209.1|112159.1|112209.1|112159.1|112203.8|112153.8|16
1739253170000|2025-02-11 05:52:50|112209.5|112159.5|112207.5|112157.5|112209.5|112159.5|112207.5|112157.5|10
1739253180000|2025-02-11 05:53:00|112207.3|112157.3|112204.4|112154.4|112207.3|112157.3|112203|112153|9
1739253190000|2025-02-11 05:53:10|112204.7|112154.7|112206.1|112156.1|112206.1|112156.1|112204.6|112154.6|7
1739253200000|2025-02-11 05:53:20|112206|112156|112205.8|112155.8|112206|112156|112204.8|112154.8|4
1739253210000|2025-02-11 05:53:30|112205.9|112155.9|112201.9|112151.9|112205.9|112155.9|112201.9|112151.9|7
1739253220000|2025-02-11 05:53:40|112201.7|112151.7|112199.6|112149.6|112202.1|112152.1|112193.7|112143.7|14
1739253230000|2025-02-11 05:53:50|112200|112150|112199.8|112149.8|112200|112150|112199.8|112149.8|4
1739253240000|2025-02-11 05:54:00|112199.9|112149.9|112207.3|112157.3|112207.5|112157.5|112199.9|112149.9|9
1739253250000|2025-02-11 05:54:10|112206|112156|112201.3|112151.3|112206|112156|112199.1|112149.1|7
1739253260000|2025-02-11 05:54:20|112201.1|112151.1|112197.4|112147.4|112201.2|112151.2|112197.4|112147.4|10
1739253270000|2025-02-11 05:54:30|112197.1|112147.1|112197.2|112147.2|112197.3|112147.3|112197.1|112147.1|3
1739253280000|2025-02-11 05:54:40|112197.1|112147.1|112196|112146|112197.1|112147.1|112195.9|112145.9|6
1739253290000|2025-02-11 05:54:50|112195.9|112145.9|112198.9|112148.9|112198.9|112148.9|112195.9|112145.9|4
1739253300000|2025-02-11 05:55:00|112199.4|112149.4|112198.8|112148.8|112199.4|112149.4|112198|112148|7
1739253310000|2025-02-11 05:55:10|112198.2|112148.2|112198.2|112148.2|112198.3|112148.3|112198.2|112148.2|3
1739253320000|2025-02-11 05:55:20|112198.3|112148.3|112198|112148|112198.4|112148.4|112198|112148|3
1739253330000|2025-02-11 05:55:30|112197.2|112147.2|112196|112146|112197.2|112147.2|112194.2|112144.2|6
1739253340000|2025-02-11 05:55:40|112195.9|112145.9|112200.5|112150.5|112201|112151|112195.9|112145.9|8
1739253350000|2025-02-11 05:55:50|112200.4|112150.4|112200.5|112150.5|112200.5|112150.5|112200.4|112150.4|4
1739253360000|2025-02-11 05:56:00|112199.5|112149.5|112196.9|112146.9|112200.5|112150.5|112196.5|112146.5|7
1739253370000|2025-02-11 05:56:10|112198|112148|112199.5|112149.5|112199.5|112149.5|112198|112148|6
1739253380000|2025-02-11 05:56:20|112199.9|112149.9|112199.8|112149.8|112199.9|112149.9|112199.8|112149.8|2
1739253390000|2025-02-11 05:56:30|112199.7|112149.7|112199.4|112149.4|112199.7|112149.7|112199.3|112149.3|4
1739253400000|2025-02-11 05:56:40|112202.5|112152.5|112201|112151|112204.6|112154.6|112200.1|112150.1|9
1739253410000|2025-02-11 05:56:50|112199|112149|112199.8|112149.8|112201.2|112151.2|112199|112149|10
1739253420000|2025-02-11 05:57:00|112200.6|112150.6|112199.1|112149.1|112201.2|112151.2|112199.1|112149.1|5
1739253430000|2025-02-11 05:57:10|112199|112149|112200|112150|112200.2|112150.2|112199|112149|3
1739253440000|2025-02-11 05:57:20|112199.5|112149.5|112195.9|112145.9|112199.5|112149.5|112195.3|112145.3|14
1739253450000|2025-02-11 05:57:30|112195.1|112145.1|112186.1|112136.1|112195.1|112145.1|112184.7|112134.7|13
1739253460000|2025-02-11 05:57:40|112185.8|112135.8|112187|112137|112188.1|112138.1|112185.2|112135.2|8
1739253470000|2025-02-11 05:57:50|112186.4|112136.4|112182.9|112132.9|112186.4|112136.4|112182.8|112132.8|6
1739253480000|2025-02-11 05:58:00|112182.8|112132.8|112183.7|112133.7|112183.7|112133.7|112181.6|112131.6|15
1739253490000|2025-02-11 05:58:10|112183.8|112133.8|112186|112136|112188.2|112138.2|112183.8|112133.8|8
1739253500000|2025-02-11 05:58:20|112187|112137|112195.6|112145.6|112195.6|112145.6|112187|112137|7
1739253510000|2025-02-11 05:58:30|112195.9|112145.9|112197.3|112147.3|112199.3|112149.3|112195.9|112145.9|9
1739253520000|2025-02-11 05:58:40|112198.1|112148.1|112198.3|112148.3|112199.1|112149.1|112196.8|112146.8|10
1739253530000|2025-02-11 05:58:50|112198.1|112148.1|112189.7|112139.7|112198.1|112148.1|112189.7|112139.7|14
1739253540000|2025-02-11 05:59:00|112189|112139|112188.6|112138.6|112190.6|112140.6|112186.9|112136.9|16
1739253550000|2025-02-11 05:59:10|112188.8|112138.8|112189.1|112139.1|112189.6|112139.6|112188.8|112138.8|6
1739253560000|2025-02-11 05:59:20|112189.2|112139.2|112189|112139|112189.7|112139.7|112186.2|112136.2|9
1739253570000|2025-02-11 05:59:30|112193.4|112143.4|112194.3|112144.3|112195.5|112145.5|112191.6|112141.6|13
1739253580000|2025-02-11 05:59:40|112194.2|112144.2|112194.3|112144.3|112194.4|112144.4|112193.2|112143.2|5
1739253590000|2025-02-11 05:59:50|112194.5|112144.5|112192.6|112142.6|112194.5|112144.5|112192.1|112142.1|12
1739253600000|2025-02-11 06:00:00|112192.3|112142.3|112188.6|112138.6|112192.5|112142.5|112188.6|112138.6|10
1739253610000|2025-02-11 06:00:10|112188.4|112138.4|112188.9|112138.9|112192|112142|112188.4|112138.4|10
1739253620000|2025-02-11 06:00:20|112189.6|112139.6|112189.8|112139.8|112190.7|112140.7|112189.2|112139.2|7
1739253630000|2025-02-11 06:00:30|112192.3|112142.3|112194.1|112144.1|112195|112145|112190.7|112140.7|17
1739253640000|2025-02-11 06:00:40|112195.1|112145.1|112195.2|112145.2|112196.6|112146.6|112195.1|112145.1|7
1739253660000|2025-02-11 06:01:00|112195.3|112145.3|112195.3|112145.3|112195.3|112145.3|112195|112145|4
1739253670000|2025-02-11 06:01:10|112195.8|112145.8|112195.6|112145.6|112195.8|112145.8|112195.6|112145.6|2
1739253680000|2025-02-11 06:01:20|112195.7|112145.7|112193.7|112143.7|112195.7|112145.7|112193.7|112143.7|2
1739253690000|2025-02-11 06:01:30|112193.6|112143.6|112195.1|112145.1|112195.4|112145.4|112193.6|112143.6|4
1739253700000|2025-02-11 06:01:40|112195.3|112145.3|112187.6|112137.6|112195.6|112145.6|112187|112137|12
1739253710000|2025-02-11 06:01:50|112187.7|112137.7|112185.5|112135.5|112188.2|112138.2|112185.3|112135.3|14
1739253720000|2025-02-11 06:02:00|112185.4|112135.4|112188.6|112138.6|112189|112139|112185.3|112135.3|11
1739253730000|2025-02-11 06:02:10|112185.3|112135.3|112185.5|112135.5|112188|112138|112185.3|112135.3|11
1739253740000|2025-02-11 06:02:20|112185.4|112135.4|112189.5|112139.5|112189.5|112139.5|112184.5|112134.5|7
1739253750000|2025-02-11 06:02:30|112190.4|112140.4|112186.3|112136.3|112190.4|112140.4|112186.1|112136.1|5
1739253760000|2025-02-11 06:02:40|112186.2|112136.2|112185.1|112135.1|112187.8|112137.8|112184.6|112134.6|16
1739253770000|2025-02-11 06:02:50|112184.9|112134.9|112182.1|112132.1|112185.1|112135.1|112181.5|112131.5|16
1739253780000|2025-02-11 06:03:00|112182.3|112132.3|112181.5|112131.5|112183.9|112133.9|112181.5|112131.5|13
1739253790000|2025-02-11 06:03:10|112181.7|112131.7|112181|112131|112183.7|112133.7|112177.1|112127.1|22
1739253800000|2025-02-11 06:03:20|112183.7|112133.7|112180.4|112130.4|112183.7|112133.7|112176.7|112126.7|27
1739253810000|2025-02-11 06:03:30|112180.6|112130.6|112175.4|112125.4|112180.8|112130.8|112174.9|112124.9|14
1739253820000|2025-02-11 06:03:40|112175.5|112125.5|112175.5|112125.5|112178|112128|112175|112125|7
1739253830000|2025-02-11 06:03:50|112175.7|112125.7|112176|112126|112177.8|112127.8|112174.3|112124.3|16
1739253840000|2025-02-11 06:04:00|112175.9|112125.9|112179|112129|112179|112129|112175|112125|17
1739253850000|2025-02-11 06:04:10|112177.5|112127.5|112178.7|112128.7|112182.7|112132.7|112177.2|112127.2|17
1739253860000|2025-02-11 06:04:20|112177.2|112127.2|112175.6|112125.6|112182.7|112132.7|112174.6|112124.6|13
1739253870000|2025-02-11 06:04:30|112174.6|112124.6|112175.2|112125.2|112175.6|112125.6|112174.2|112124.2|10
1739253880000|2025-02-11 06:04:40|112175.7|112125.7|112174.5|112124.5|112175.7|112125.7|112173.9|112123.9|6
1739253890000|2025-02-11 06:04:50|112174.6|112124.6|112178.3|112128.3|112178.3|112128.3|112174.4|112124.4|9
1739253900000|2025-02-11 06:05:00|112178.1|112128.1|112177.6|112127.6|112181.3|112131.3|112177.6|112127.6|6
1739253910000|2025-02-11 06:05:10|112177.3|112127.3|112177.8|112127.8|112181.5|112131.5|112177.2|112127.2|7
1739253920000|2025-02-11 06:05:20|112177.7|112127.7|112180.7|112130.7|112186.1|112136.1|112175|112125|16
1739253930000|2025-02-11 06:05:30|112184.4|112134.4|112179.9|112129.9|112184.4|112134.4|112178.5|112128.5|14
1739253940000|2025-02-11 06:05:40|112183.2|112133.2|112181.1|112131.1|112183.9|112133.9|112179.9|112129.9|13
1739253950000|2025-02-11 06:05:50|112184.4|112134.4|112180.9|112130.9|112184.4|112134.4|112180.7|112130.7|12
1739253960000|2025-02-11 06:06:00|112180.7|112130.7|112180.9|112130.9|112183.6|112133.6|112179.8|112129.8|12
1739253970000|2025-02-11 06:06:10|112185.9|112135.9|112177.1|112127.1|112185.9|112135.9|112176.6|112126.6|8
1739253980000|2025-02-11 06:06:20|112176.6|112126.6|112177.2|112127.2|112179.6|112129.6|112176.6|112126.6|11
1739253990000|2025-02-11 06:06:30|112177.1|112127.1|112172.6|112122.6|112177.1|112127.1|112172.6|112122.6|12
1739254000000|2025-02-11 06:06:40|112171|112121|112162.8|112112.8|112171|112121|112162.8|112112.8|9
1739254010000|2025-02-11 06:06:50|112162.9|112112.9|112160.5|112110.5|112162.9|112112.9|112160.2|112110.2|7
1739254020000|2025-02-11 06:07:00|112160.8|112110.8|112164.6|112114.6|112164.6|112114.6|112160.8|112110.8|5
1739254030000|2025-02-11 06:07:10|112164.5|112114.5|112164.6|112114.6|112164.6|112114.6|112164.5|112114.5|2
1739254040000|2025-02-11 06:07:20|112164.4|112114.4|112164.6|112114.6|112165.4|112115.4|112164.2|112114.2|7
1739254050000|2025-02-11 06:07:30|112165.2|112115.2|112165.3|112115.3|112166.4|112116.4|112165.2|112115.2|5
1739254060000|2025-02-11 06:07:40|112165.4|112115.4|112169.7|112119.7|112169.7|112119.7|112164.3|112114.3|7
1739254070000|2025-02-11 06:07:50|112169.3|112119.3|112167.9|112117.9|112169.3|112119.3|112167.8|112117.8|4
1739254080000|2025-02-11 06:08:00|112168|112118|112174.3|112124.3|112178.2|112128.2|112168|112118|16
1739254090000|2025-02-11 06:08:10|112174.4|112124.4|112174.2|112124.2|112176.2|112126.2|112174.2|112124.2|9
1739254100000|2025-02-11 06:08:20|112175|112125|112174.9|112124.9|112178.6|112128.6|112174.2|112124.2|17
1739254110000|2025-02-11 06:08:30|112174.8|112124.8|112175.2|112125.2|112177.9|112127.9|112173.9|112123.9|23
1739254120000|2025-02-11 06:08:40|112174|112124|112174.4|112124.4|112177.7|112127.7|112173.9|112123.9|11
1739254130000|2025-02-11 06:08:50|112176.9|112126.9|112176.7|112126.7|112178.5|112128.5|112174.2|112124.2|14
1739254140000|2025-02-11 06:09:00|112176.2|112126.2|112170.8|112120.8|112177.6|112127.6|112170.8|112120.8|13
1739254150000|2025-02-11 06:09:10|112170.6|112120.6|112170.5|112120.5|112170.6|112120.6|112170.4|112120.4|3
1739254160000|2025-02-11 06:09:20|112169|112119|112169.4|112119.4|112169.5|112119.5|112168.7|112118.7|6
1739254170000|2025-02-11 06:09:30|112170.2|112120.2|112172|112122|112172.8|112122.8|112170.2|112120.2|8
1739254180000|2025-02-11 06:09:40|112172.9|112122.9|112175.8|112125.8|112175.8|112125.8|112172|112122|7
1739254190000|2025-02-11 06:09:50|112176.6|112126.6|112178.6|112128.6|112179.9|112129.9|112176.5|112126.5|8
1739254200000|2025-02-11 06:10:00|112178.7|112128.7|112177|112127|112178.7|112128.7|112175.9|112125.9|5
1739254210000|2025-02-11 06:10:10|112178.7|112128.7|112176.5|112126.5|112179.1|112129.1|112174.8|112124.8|20
1739254220000|2025-02-11 06:10:20|112175.2|112125.2|112172.4|112122.4|112175.2|112125.2|112171.7|112121.7|12
1739254230000|2025-02-11 06:10:30|112171.1|112121.1|112172.4|112122.4|112173.2|112123.2|112171.1|112121.1|11
1739254240000|2025-02-11 06:10:40|112171.1|112121.1|112172.3|112122.3|112173.3|112123.3|112171|112121|15
1739254250000|2025-02-11 06:10:50|112173.4|112123.4|112172.9|112122.9|112173.4|112123.4|112170.9|112120.9|9
1739254260000|2025-02-11 06:11:00|112173.1|112123.1|112179.1|112129.1|112180|112130|112171.4|112121.4|17
1739254270000|2025-02-11 06:11:10|112177.5|112127.5|112178.5|112128.5|112180.7|112130.7|112177|112127|9
1739254280000|2025-02-11 06:11:20|112177.3|112127.3|112178.3|112128.3|112178.5|112128.5|112176.2|112126.2|9
1739254290000|2025-02-11 06:11:30|112177.9|112127.9|112181.3|112131.3|112186.8|112136.8|112177.9|112127.9|16
1739254300000|2025-02-11 06:11:40|112181|112131|112179.4|112129.4|112185.8|112135.8|112179.4|112129.4|10
1739254310000|2025-02-11 06:11:50|112179.3|112129.3|112179.3|112129.3|112179.3|112129.3|112179.3|112129.3|1
1739254320000|2025-02-11 06:12:00|112178.5|112128.5|112181.6|112131.6|112183.5|112133.5|112177.3|112127.3|9
1739254330000|2025-02-11 06:12:10|112181.7|112131.7|112179.7|112129.7|112185|112135|112179.7|112129.7|17
1739254340000|2025-02-11 06:12:20|112179.8|112129.8|112177.5|112127.5|112179.8|112129.8|112177.5|112127.5|9
1739254350000|2025-02-11 06:12:30|112177|112127|112176|112126|112177.5|112127.5|112174.8|112124.8|20
1739254360000|2025-02-11 06:12:40|112176.1|112126.1|112174.8|112124.8|112176.3|112126.3|112174.8|112124.8|17
1739254370000|2025-02-11 06:12:50|112174.1|112124.1|112172.9|112122.9|112174.1|112124.1|112171.3|112121.3|22
1739254380000|2025-02-11 06:13:00|112173.5|112123.5|112167.6|112117.6|112173.5|112123.5|112167.6|112117.6|20
1739254390000|2025-02-11 06:13:10|112167.7|112117.7|112169.7|112119.7|112169.7|112119.7|112167.7|112117.7|4
1739254400000|2025-02-11 06:13:20|112169|112119|112169.7|112119.7|112170.3|112120.3|112168.7|112118.7|9
1739254410000|2025-02-11 06:13:30|112168.5|112118.5|112168.2|112118.2|112169.4|112119.4|112168.2|112118.2|8
1739254420000|2025-02-11 06:13:40|112168|112118|112170.1|112120.1|112170.1|112120.1|112167.2|112117.2|12
1739254430000|2025-02-11 06:13:50|112170|112120|112172.7|112122.7|112173.6|112123.6|112169.9|112119.9|6
1739254440000|2025-02-11 06:14:00|112173.2|112123.2|112172.4|112122.4|112173.2|112123.2|112172.4|112122.4|6
1739254450000|2025-02-11 06:14:10|112171.1|112121.1|112170.6|112120.6|112171.1|112121.1|112170.5|112120.5|4
1739254460000|2025-02-11 06:14:20|112169.3|112119.3|112171|112121|112171|112121|112169.3|112119.3|4
1739254470000|2025-02-11 06:14:30|112170.6|112120.6|112166.2|112116.2|112170.6|112120.6|112165.8|112115.8|10
1739254480000|2025-02-11 06:14:40|112166.5|112116.5|112172.1|112122.1|112172.1|112122.1|112166.5|112116.5|7
1739254490000|2025-02-11 06:14:50|112172.8|112122.8|112174|112124|112176.8|112126.8|112172.8|112122.8|17
1739254500000|2025-02-11 06:15:00|112176.4|112126.4|112174|112124|112176.4|112126.4|112174|112124|8
1739254510000|2025-02-11 06:15:10|112175.2|112125.2|112176.5|112126.5|112176.5|112126.5|112174.2|112124.2|6
1739254520000|2025-02-11 06:15:20|112174.7|112124.7|112175.8|112125.8|112177.1|112127.1|112174.1|112124.1|10
1739254530000|2025-02-11 06:15:30|112175.7|112125.7|112178.7|112128.7|112178.7|112128.7|112175.5|112125.5|6
1739254540000|2025-02-11 06:15:40|112178.6|112128.6|112178.4|112128.4|112178.6|112128.6|112178.4|112128.4|2
1739254550000|2025-02-11 06:15:50|112178.5|112128.5|112181|112131|112181|112131|112178.5|112128.5|4
1739254560000|2025-02-11 06:16:00|112180.5|112130.5|112178.5|112128.5|112181|112131|112178.5|112128.5|9
1739254570000|2025-02-11 06:16:10|112178.6|112128.6|112180.8|112130.8|112180.8|112130.8|112178.6|112128.6|6
1739254580000|2025-02-11 06:16:20|112180.9|112130.9|112180.6|112130.6|112181|112131|112180.6|112130.6|5
1739254590000|2025-02-11 06:16:30|112179.8|112129.8|112180.3|112130.3|112180.6|112130.6|112179.8|112129.8|6
1739254600000|2025-02-11 06:16:40|112180.2|112130.2|112180.9|112130.9|112180.9|112130.9|112179.4|112129.4|6
1739254610000|2025-02-11 06:16:50|112180.8|112130.8|112178.1|112128.1|112180.8|112130.8|112178|112128|10
1739254620000|2025-02-11 06:17:00|112179.7|112129.7|112179.5|112129.5|112180.5|112130.5|112179.5|112129.5|5
1739254630000|2025-02-11 06:17:10|112181.6|112131.6|112180.2|112130.2|112181.6|112131.6|112179.4|112129.4|5
1739254640000|2025-02-11 06:17:20|112180.3|112130.3|112180.4|112130.4|112180.4|112130.4|112180.3|112130.3|2
1739254650000|2025-02-11 06:17:30|112180.3|112130.3|112174.9|112124.9|112180.3|112130.3|112174.9|112124.9|8
1739254660000|2025-02-11 06:17:40|112179.1|112129.1|112180.8|112130.8|112182.3|112132.3|112179.1|112129.1|6
1739254670000|2025-02-11 06:17:50|112180.6|112130.6|112179.3|112129.3|112180.6|112130.6|112178.5|112128.5|8
1739254680000|2025-02-11 06:18:00|112177.4|112127.4|112177.5|112127.5|112177.5|112127.5|112177.4|112127.4|2
1739254690000|2025-02-11 06:18:10|112176.3|112126.3|112174.5|112124.5|112177.5|112127.5|112174.5|112124.5|15
1739254700000|2025-02-11 06:18:20|112172.3|112122.3|112174.7|112124.7|112175.3|112125.3|112172.3|112122.3|10
1739254710000|2025-02-11 06:18:30|112174.9|112124.9|112175.8|112125.8|112175.8|112125.8|112172.7|112122.7|21
1739254720000|2025-02-11 06:18:40|112172.8|112122.8|112175.7|112125.7|112175.8|112125.8|112172.7|112122.7|10
1739254730000|2025-02-11 06:18:50|112172.9|112122.9|112174.1|112124.1|112175.7|112125.7|112172|112122|12
1739254740000|2025-02-11 06:19:00|112174|112124|112174.3|112124.3|112174.3|112124.3|112172.2|112122.2|6
1739254750000|2025-02-11 06:19:10|112172.3|112122.3|112174.1|112124.1|112174.3|112124.3|112172.3|112122.3|11
1739254760000|2025-02-11 06:19:20|112172.3|112122.3|112176.7|112126.7|112176.7|112126.7|112172.2|112122.2|11
1739254770000|2025-02-11 06:19:30|112176.5|112126.5|112177.5|112127.5|112177.5|112127.5|112176|112126|6
1739254780000|2025-02-11 06:19:40|112177.9|112127.9|112177.2|112127.2|112178.4|112128.4|112177|112127|7
1739254790000|2025-02-11 06:19:50|112177.1|112127.1|112176.9|112126.9|112178|112128|112176.8|112126.8|6
1739254800000|2025-02-11 06:20:00|112177.7|112127.7|112177.3|112127.3|112177.8|112127.8|112176|112126|7
1739254810000|2025-02-11 06:20:10|112177.4|112127.4|112174.5|112124.5|112177.4|112127.4|112173.5|112123.5|12
1739254820000|2025-02-11 06:20:20|112173.5|112123.5|112174.5|112124.5|112174.6|112124.6|112173.3|112123.3|12
1739254830000|2025-02-11 06:20:30|112174.8|112124.8|112176.5|112126.5|112176.5|112126.5|112174.8|112124.8|5
1739254840000|2025-02-11 06:20:40|112176.6|112126.6|112176.6|112126.6|112176.7|112126.7|112176.5|112126.5|4
1739254850000|2025-02-11 06:20:50|112176.5|112126.5|112172.7|112122.7|112176.5|112126.5|112170.5|112120.5|12
1739254860000|2025-02-11 06:21:00|112172.9|112122.9|112174.3|112124.3|112174.3|112124.3|112171.8|112121.8|7
1739254870000|2025-02-11 06:21:10|112172.6|112122.6|112175.3|112125.3|112175.3|112125.3|112172.6|112122.6|4
1739254880000|2025-02-11 06:21:20|112175.1|112125.1|112176.1|112126.1|112176.1|112126.1|112174.2|112124.2|8
1739254890000|2025-02-11 06:21:30|112176.2|112126.2|112168|112118|112176.2|112126.2|112166.3|112116.3|11
1739254900000|2025-02-11 06:21:40|112167.8|112117.8|112167.8|112117.8|112167.8|112117.8|112167.8|112117.8|1
1739254910000|2025-02-11 06:21:50|112166.1|112116.1|112167.7|112117.7|112167.7|112117.7|112164.5|112114.5|8
1739254920000|2025-02-11 06:22:00|112168|112118|112166.8|112116.8|112168.2|112118.2|112163.9|112113.9|10
1739254930000|2025-02-11 06:22:10|112167.3|112117.3|112168.4|112118.4|112168.4|112118.4|112166.3|112116.3|11
1739254940000|2025-02-11 06:22:20|112168.1|112118.1|112166.8|112116.8|112168.1|112118.1|112165.7|112115.7|12
1739254950000|2025-02-11 06:22:30|112166.3|112116.3|112167.2|112117.2|112167.2|112117.2|112164.4|112114.4|11
1739254960000|2025-02-11 06:22:40|112167.5|112117.5|112167.4|112117.4|112168.8|112118.8|112165|112115|8
1739254970000|2025-02-11 06:22:50|112166.8|112116.8|112162.5|112112.5|112167|112117|112162.5|112112.5|7
1739254980000|2025-02-11 06:23:00|112161.7|112111.7|112160.9|112110.9|112162.5|112112.5|112160.9|112110.9|7
1739254990000|2025-02-11 06:23:10|112161.7|112111.7|112161.9|112111.9|112161.9|112111.9|112160.9|112110.9|5
1739255000000|2025-02-11 06:23:20|112161|112111|112165.6|112115.6|112165.6|112115.6|112161|112111|9
1739255010000|2025-02-11 06:23:30|112164.8|112114.8|112161.3|112111.3|112164.8|112114.8|112161.3|112111.3|5
1739255020000|2025-02-11 06:23:40|112161.7|112111.7|112161.1|112111.1|112162.1|112112.1|112159.6|112109.6|6
1739255030000|2025-02-11 06:23:50|112159.5|112109.5|112160.8|112110.8|112160.9|112110.9|112159.5|112109.5|3
1739255040000|2025-02-11 06:24:00|112161.7|112111.7|112152.1|112102.1|112161.7|112111.7|112151.2|112101.2|12
1739255050000|2025-02-11 06:24:10|112152.6|112102.6|112147.9|112097.9|112152.6|112102.6|112147.9|112097.9|14
1739255060000|2025-02-11 06:24:20|112147.4|112097.4|112147.3|112097.3|112148|112098|112147.2|112097.2|6
1739255070000|2025-02-11 06:24:30|112147|112097|112144.7|112094.7|112147.5|112097.5|112144.6|112094.6|14
1739255080000|2025-02-11 06:24:40|112144.9|112094.9|112147.1|112097.1|112147.1|112097.1|112143.8|112093.8|8
1739255090000|2025-02-11 06:24:50|112147|112097|112142.9|112092.9|112147|112097|112142.9|112092.9|6
1739255100000|2025-02-11 06:25:00|112144.6|112094.6|112142.6|112092.6|112144.6|112094.6|112142.2|112092.2|6
1739255110000|2025-02-11 06:25:10|112142.3|112092.3|112142.4|112092.4|112142.4|112092.4|112141|112091|4
1739255120000|2025-02-11 06:25:20|112142.3|112092.3|112110.7|112060.7|112142.3|112092.3|112110.2|112060.2|16
1739255130000|2025-02-11 06:25:30|112110.5|112060.5|112111.5|112061.5|112111.5|112061.5|112110.5|112060.5|7
1739255140000|2025-02-11 06:25:40|112111.6|112061.6|112114.9|112064.9|112116.2|112066.2|112111.4|112061.4|11
1739255150000|2025-02-11 06:25:50|112113.2|112063.2|112112.8|112062.8|112116.3|112066.3|112111.2|112061.2|42
1739255160000|2025-02-11 06:26:00|112112|112062|112111|112061|112113.5|112063.5|112110.2|112060.2|20
1739255170000|2025-02-11 06:26:10|112110.7|112060.7|112116.1|112066.1|112116.1|112066.1|112110.7|112060.7|7
1739255180000|2025-02-11 06:26:20|112116.4|112066.4|112116.2|112066.2|112116.4|112066.4|112116.2|112066.2|2
1739255190000|2025-02-11 06:26:30|112116|112066|112116|112066|112116|112066|112116|112066|1
1739255200000|2025-02-11 06:26:40|112116.2|112066.2|112117.2|112067.2|112118|112068|112116.2|112066.2|4
1739255210000|2025-02-11 06:26:50|112117.4|112067.4|112117.3|112067.3|112117.4|112067.4|112117|112067|4
1739255220000|2025-02-11 06:27:00|112116.1|112066.1|112114.4|112064.4|112117.3|112067.3|112110.3|112060.3|13
1739255230000|2025-02-11 06:27:10|112114.5|112064.5|112115.8|112065.8|112118.6|112068.6|112114.3|112064.3|7
1739255240000|2025-02-11 06:27:20|112115.9|112065.9|112113.6|112063.6|112116.8|112066.8|112113.1|112063.1|19
1739255250000|2025-02-11 06:27:30|112110.2|112060.2|112109.1|112059.1|112111.4|112061.4|112107.6|112057.6|14
1739255260000|2025-02-11 06:27:40|112109.6|112059.6|112114.7|112064.7|112115|112065|112109.2|112059.2|23
1739255270000|2025-02-11 06:27:50|112114.8|112064.8|112109.7|112059.7|112114.8|112064.8|112109.7|112059.7|10
1739255280000|2025-02-11 06:28:00|112110.9|112060.9|112113.9|112063.9|112115|112065|112109.5|112059.5|11
1739255290000|2025-02-11 06:28:10|112113.5|112063.5|112113.2|112063.2|112114.5|112064.5|112113.2|112063.2|7
1739255300000|2025-02-11 06:28:20|112113.3|112063.3|112112.3|112062.3|112114.7|112064.7|112111.1|112061.1|9
1739255310000|2025-02-11 06:28:30|112112|112062|112110.3|112060.3|112112.9|112062.9|112108|112058|17
1739255320000|2025-02-11 06:28:40|112110.9|112060.9|112110.8|112060.8|112112.7|112062.7|112110.8|112060.8|4
1739255330000|2025-02-11 06:28:50|112110.9|112060.9|112114.2|112064.2|112114.7|112064.7|112109.4|112059.4|16
1739255340000|2025-02-11 06:29:00|112113.3|112063.3|112115.8|112065.8|112116.6|112066.6|112112|112062|39
1739255350000|2025-02-11 06:29:10|112115|112065|112111.3|112061.3|112115.8|112065.8|112108.8|112058.8|19
1739255360000|2025-02-11 06:29:20|112109.6|112059.6|112113.9|112063.9|112114.5|112064.5|112109.1|112059.1|22
1739255370000|2025-02-11 06:29:30|112112|112062|112114.2|112064.2|112115.3|112065.3|112110.3|112060.3|22
1739255380000|2025-02-11 06:29:40|112114.1|112064.1|112117.5|112067.5|112118.2|112068.2|112111.9|112061.9|33
1739255390000|2025-02-11 06:29:50|112118|112068|112115.5|112065.5|112118|112068|112115.5|112065.5|24
1739255400000|2025-02-11 06:30:00|112113|112063|112116.6|112066.6|112117|112067|112111.1|112061.1|18
1739255410000|2025-02-11 06:30:10|112114.1|112064.1|112115.2|112065.2|112116|112066|112112.7|112062.7|12
1739255420000|2025-02-11 06:30:20|112113.7|112063.7|112113|112063|112115.3|112065.3|112112.2|112062.2|8
1739255430000|2025-02-11 06:30:30|112115.5|112065.5|112111.6|112061.6|112116.5|112066.5|112110.6|112060.6|17
1739255440000|2025-02-11 06:30:40|112110.5|112060.5|112110|112060|112114|112064|112105.5|112055.5|21
1739255450000|2025-02-11 06:30:50|112111.7|112061.7|112110.6|112060.6|112111.7|112061.7|112105.1|112055.1|33
1739255460000|2025-02-11 06:31:00|112111.5|112061.5|112106.5|112056.5|112111.8|112061.8|112106.5|112056.5|32
1739255470000|2025-02-11 06:31:10|112106.2|112056.2|112114.5|112064.5|112116.4|112066.4|112105.9|112055.9|20
1739255480000|2025-02-11 06:31:20|112112|112062|112114.7|112064.7|112115.2|112065.2|112112|112062|23
1739255490000|2025-02-11 06:31:30|112114.8|112064.8|112112.9|112062.9|112115.4|112065.4|112112.3|112062.3|8
1739255500000|2025-02-11 06:31:40|112115.7|112065.7|112111.3|112061.3|112115.7|112065.7|112108.6|112058.6|17
1739255510000|2025-02-11 06:31:50|112115.1|112065.1|112115.3|112065.3|112115.9|112065.9|112109.3|112059.3|18
1739255520000|2025-02-11 06:32:00|112116.1|112066.1|112105.6|112055.6|112116.1|112066.1|112105.6|112055.6|18
1739255530000|2025-02-11 06:32:10|112105.5|112055.5|112107.1|112057.1|112110.3|112060.3|112105.5|112055.5|10
1739255540000|2025-02-11 06:32:20|112106|112056|112107.4|112057.4|112110.3|112060.3|112105.8|112055.8|18
1739255550000|2025-02-11 06:32:30|112110.2|112060.2|112110.8|112060.8|112111|112061|112106.5|112056.5|11
1739255560000|2025-02-11 06:32:40|112109.1|112059.1|112101.6|112051.6|112111.1|112061.1|112101.6|112051.6|17
1739255570000|2025-02-11 06:32:50|112104.2|112054.2|112107.4|112057.4|112107.4|112057.4|112101.7|112051.7|21
1739255580000|2025-02-11 06:33:00|112105.1|112055.1|112104.3|112054.3|112107.1|112057.1|112102.6|112052.6|18
1739255590000|2025-02-11 06:33:10|112102.6|112052.6|112091|112041|112104.4|112054.4|112088.1|112038.1|20
1739255600000|2025-02-11 06:33:20|112088.8|112038.8|112100.5|112050.5|112101.1|112051.1|112088.8|112038.8|24
1739255610000|2025-02-11 06:33:30|112099.1|112049.1|112099.2|112049.2|112100.9|112050.9|112097.4|112047.4|16
1739255620000|2025-02-11 06:33:40|112099.1|112049.1|112100.1|112050.1|112100.1|112050.1|112099.1|112049.1|3
1739255630000|2025-02-11 06:33:50|112099.6|112049.6|112099.1|112049.1|112100.6|112050.6|112096.9|112046.9|11
1739255640000|2025-02-11 06:34:00|112100.8|112050.8|112111.6|112061.6|112111.6|112061.6|112100.7|112050.7|19
1739255650000|2025-02-11 06:34:10|112112.9|112062.9|112115.8|112065.8|112115.8|112065.8|112112.3|112062.3|15
1739255670000|2025-02-11 06:34:30|112112.8|112062.8|112114.6|112064.6|112115.6|112065.6|112111.6|112061.6|12
1739255680000|2025-02-11 06:34:40|112112.7|112062.7|112111.8|112061.8|112115.6|112065.6|112110.7|112060.7|17
1739255690000|2025-02-11 06:34:50|112113.8|112063.8|112114.4|112064.4|112115|112065|112112.5|112062.5|12
1739255700000|2025-02-11 06:35:00|112112.4|112062.4|112113.9|112063.9|112114.3|112064.3|112112.1|112062.1|14
1739255710000|2025-02-11 06:35:10|112114.1|112064.1|112111.1|112061.1|112115.2|112065.2|112110.3|112060.3|15
1739255720000|2025-02-11 06:35:20|112111.3|112061.3|112109.3|112059.3|112112.6|112062.6|112108.3|112058.3|15
1739255730000|2025-02-11 06:35:30|112107.9|112057.9|112103|112053|112108.8|112058.8|112100.5|112050.5|21
1739255740000|2025-02-11 06:35:40|112102.9|112052.9|112106.9|112056.9|112107.1|112057.1|112102.3|112052.3|15
1739255750000|2025-02-11 06:35:50|112106.4|112056.4|112111.2|112061.2|112111.2|112061.2|112106.1|112056.1|8
1739255760000|2025-02-11 06:36:00|112111.5|112061.5|112113.8|112063.8|112116|112066|112111|112061|13
1739255770000|2025-02-11 06:36:10|112113.9|112063.9|112111.5|112061.5|112115.4|112065.4|112110.9|112060.9|8
1739255780000|2025-02-11 06:36:20|112112|112062|112112.3|112062.3|112113.7|112063.7|112110.7|112060.7|8
1739255790000|2025-02-11 06:36:30|112113.9|112063.9|112115.3|112065.3|112115.3|112065.3|112113.8|112063.8|3
1739255800000|2025-02-11 06:36:40|112113.8|112063.8|112114.2|112064.2|112117.7|112067.7|112113.8|112063.8|12
1739255810000|2025-02-11 06:36:50|112115.7|112065.7|112111.5|112061.5|112115.7|112065.7|112110.8|112060.8|13
1739255820000|2025-02-11 06:37:00|112111.4|112061.4|112114.8|112064.8|112116.5|112066.5|112111.4|112061.4|9
1739255830000|2025-02-11 06:37:10|112114.7|112064.7|112129.4|112079.4|112130.2|112080.2|112114.7|112064.7|20
1739255840000|2025-02-11 06:37:20|112129.1|112079.1|112128|112078|112130|112080|112127.1|112077.1|15
1739255850000|2025-02-11 06:37:30|112128.6|112078.6|112133.1|112083.1|112133.1|112083.1|112128.4|112078.4|11
1739255860000|2025-02-11 06:37:40|112132.3|112082.3|112132.4|112082.4|112133.7|112083.7|112131.7|112081.7|8
1739255870000|2025-02-11 06:37:50|112132.6|112082.6|112131.5|112081.5|112132.6|112082.6|112125.3|112075.3|11
1739255880000|2025-02-11 06:38:00|112132.1|112082.1|112136.7|112086.7|112136.7|112086.7|112132.1|112082.1|15
1739255890000|2025-02-11 06:38:10|112136.8|112086.8|112134.3|112084.3|112136.8|112086.8|112130.6|112080.6|13
1739255900000|2025-02-11 06:38:20|112132.7|112082.7|112134.6|112084.6|112134.6|112084.6|112132.7|112082.7|6
1739255910000|2025-02-11 06:38:30|112132.8|112082.8|112127.9|112077.9|112132.8|112082.8|112126.4|112076.4|20
1739255920000|2025-02-11 06:38:40|112128|112078|112123|112073|112128|112078|112120.6|112070.6|13
1739255930000|2025-02-11 06:38:50|112119.4|112069.4|112121.5|112071.5|112122.7|112072.7|112118.7|112068.7|16
1739255940000|2025-02-11 06:39:00|112120.5|112070.5|112121.5|112071.5|112123.4|112073.4|112119.2|112069.2|25
1739255950000|2025-02-11 06:39:10|112119.2|112069.2|112124.8|112074.8|112126.3|112076.3|112115.5|112065.5|20
1739255960000|2025-02-11 06:39:20|112125.4|112075.4|112124|112074|112125.4|112075.4|112123.3|112073.3|10
1739255970000|2025-02-11 06:39:30|112124.1|112074.1|112124.3|112074.3|112124.3|112074.3|112122.7|112072.7|12
1739255980000|2025-02-11 06:39:40|112125.1|112075.1|112125.4|112075.4|112125.4|112075.4|112124.3|112074.3|4
1739255990000|2025-02-11 06:39:50|112124.4|112074.4|112124.8|112074.8|112124.8|112074.8|112123.6|112073.6|3
1739256000000|2025-02-11 06:40:00|112126.4|112076.4|112128.6|112078.6|112128.7|112078.7|112126.4|112076.4|11
1739256010000|2025-02-11 06:40:10|112129.3|112079.3|112133.4|112083.4|112135.4|112085.4|112129.3|112079.3|14
1739256020000|2025-02-11 06:40:20|112133.6|112083.6|112126.4|112076.4|112133.9|112083.9|112119.9|112069.9|22
1739256030000|2025-02-11 06:40:30|112126.3|112076.3|112127.3|112077.3|112131.7|112081.7|112125.3|112075.3|20
1739256040000|2025-02-11 06:40:40|112126.8|112076.8|112128.2|112078.2|112128.7|112078.7|112126.7|112076.7|13
1739256050000|2025-02-11 06:40:50|112123.4|112073.4|112117.9|112067.9|112126.4|112076.4|112115.1|112065.1|13
1739256060000|2025-02-11 06:41:00|112115.4|112065.4|112118.3|112068.3|112122|112072|112114.6|112064.6|11
1739256070000|2025-02-11 06:41:10|112118.6|112068.6|112119.1|112069.1|112119.1|112069.1|112118.6|112068.6|4
1739256080000|2025-02-11 06:41:20|112122.8|112072.8|112123.1|112073.1|112123.1|112073.1|112118.9|112068.9|12
1739256090000|2025-02-11 06:41:30|112119.4|112069.4|112122.9|112072.9|112122.9|112072.9|112117.2|112067.2|5
1739256100000|2025-02-11 06:41:40|112117.4|112067.4|112124|112074|112124.7|112074.7|112116.7|112066.7|15
1739256110000|2025-02-11 06:41:50|112124.6|112074.6|112120.9|112070.9|112124.6|112074.6|112120.7|112070.7|8
1739256120000|2025-02-11 06:42:00|112121|112071|112125.2|112075.2|112125.2|112075.2|112121|112071|8
1739256130000|2025-02-11 06:42:10|112121.5|112071.5|112117.9|112067.9|112125.2|112075.2|112117.9|112067.9|9
1739256140000|2025-02-11 06:42:20|112123.4|112073.4|112125.3|112075.3|112125.3|112075.3|112123.4|112073.4|4
1739256150000|2025-02-11 06:42:30|112125.5|112075.5|112126.2|112076.2|112126.3|112076.3|112122.1|112072.1|11
1739256160000|2025-02-11 06:42:40|112121.9|112071.9|112118.6|112068.6|112122.1|112072.1|112118.6|112068.6|6
1739256170000|2025-02-11 06:42:50|112117.1|112067.1|112117.1|112067.1|112117.1|112067.1|112117.1|112067.1|1
1739256180000|2025-02-11 06:43:00|112117.6|112067.6|112114.9|112064.9|112120|112070|112113.8|112063.8|11
1739256190000|2025-02-11 06:43:10|112114.8|112064.8|112109.6|112059.6|112115.1|112065.1|112108.7|112058.7|14
1739256200000|2025-02-11 06:43:20|112111.7|112061.7|112112|112062|112113.8|112063.8|112111.1|112061.1|12
1739256210000|2025-02-11 06:43:30|112111.8|112061.8|112109.3|112059.3|112113.1|112063.1|112109.3|112059.3|11
1739256220000|2025-02-11 06:43:40|112110|112060|112113.4|112063.4|112116.1|112066.1|112109.3|112059.3|15
1739256230000|2025-02-11 06:43:50|112112.6|112062.6|112113.8|112063.8|112116.8|112066.8|112109.7|112059.7|27
1739256240000|2025-02-11 06:44:00|112114.4|112064.4|112116.2|112066.2|112116.2|112066.2|112113.4|112063.4|12
1739256250000|2025-02-11 06:44:10|112118.9|112068.9|112121.5|112071.5|112122.5|112072.5|112117.7|112067.7|16
1739256260000|2025-02-11 06:44:20|112120.1|112070.1|112121.3|112071.3|112121.5|112071.5|112118|112068|14
1739256270000|2025-02-11 06:44:30|112121.5|112071.5|112123.1|112073.1|112123.1|112073.1|112121.4|112071.4|6
1739256280000|2025-02-11 06:44:40|112122.2|112072.2|112122.7|112072.7|112122.9|112072.9|112119.1|112069.1|12
1739256290000|2025-02-11 06:44:50|112120.5|112070.5|112122.4|112072.4|112123.2|112073.2|112120.5|112070.5|9
1739256300000|2025-02-11 06:45:00|112121.1|112071.1|112125.2|112075.2|112126.2|112076.2|112121.1|112071.1|15
1739256310000|2025-02-11 06:45:10|112125.4|112075.4|112123.8|112073.8|112125.7|112075.7|112122.2|112072.2|9
1739256320000|2025-02-11 06:45:20|112123.4|112073.4|112124.8|112074.8|112124.8|112074.8|112123.1|112073.1|4
1739256330000|2025-02-11 06:45:30|112124.7|112074.7|112125|112075|112125|112075|112124.7|112074.7|3
1739256340000|2025-02-11 06:45:40|112124.6|112074.6|112125.1|112075.1|112125.1|112075.1|112124.3|112074.3|6
1739256350000|2025-02-11 06:45:50|112125|112075|112127.9|112077.9|112128.9|112078.9|112123.9|112073.9|8
1739256360000|2025-02-11 06:46:00|112127.7|112077.7|112127.9|112077.9|112128.1|112078.1|112126|112076|6
1739256370000|2025-02-11 06:46:10|112127.4|112077.4|112127.1|112077.1|112129.4|112079.4|112124.1|112074.1|16
1739256380000|2025-02-11 06:46:20|112127.2|112077.2|112124.9|112074.9|112127.3|112077.3|112122.3|112072.3|13
1739256390000|2025-02-11 06:46:30|112125.3|112075.3|112116.5|112066.5|112125.3|112075.3|112116.3|112066.3|13
1739256400000|2025-02-11 06:46:40|112116.6|112066.6|112116.5|112066.5|112120.5|112070.5|112114.4|112064.4|13
1739256410000|2025-02-11 06:46:50|112114.8|112064.8|112122.6|112072.6|112122.6|112072.6|112113.2|112063.2|22
1739256420000|2025-02-11 06:47:00|112121.6|112071.6|112120.8|112070.8|112121.6|112071.6|112118.1|112068.1|12
1739256430000|2025-02-11 06:47:10|112121.1|112071.1|112122.5|112072.5|112123.4|112073.4|112114.2|112064.2|18
1739256440000|2025-02-11 06:47:20|112123.1|112073.1|112125.2|112075.2|112125.3|112075.3|112123.1|112073.1|6
1739256450000|2025-02-11 06:47:30|112126.2|112076.2|112125.5|112075.5|112127|112077|112121.8|112071.8|10
1739256460000|2025-02-11 06:47:40|112125.6|112075.6|112127|112077|112127|112077|112124.1|112074.1|4
1739256470000|2025-02-11 06:47:50|112123|112073|112122.9|112072.9|112125.5|112075.5|112121.3|112071.3|13
1739256480000|2025-02-11 06:48:00|112122.6|112072.6|112127|112077|112127|112077|112122.6|112072.6|6
1739256490000|2025-02-11 06:48:10|112127.1|112077.1|112126.7|112076.7|112127.2|112077.2|112120.1|112070.1|6
1739256500000|2025-02-11 06:48:20|112126.4|112076.4|112123.5|112073.5|112126.4|112076.4|112120.7|112070.7|6
1739256510000|2025-02-11 06:48:30|112125|112075|112124.1|112074.1|112125.2|112075.2|112120.4|112070.4|9
1739256520000|2025-02-11 06:48:40|112125.3|112075.3|112125.2|112075.2|112125.3|112075.3|112124.9|112074.9|4
1739256530000|2025-02-11 06:48:50|112125.6|112075.6|112125.6|112075.6|112125.7|112075.7|112125.2|112075.2|5
1739256540000|2025-02-11 06:49:00|112126.3|112076.3|112126.2|112076.2|112126.7|112076.7|112125.8|112075.8|6
1739256550000|2025-02-11 06:49:10|112126.3|112076.3|112120.9|112070.9|112126.4|112076.4|112120.6|112070.6|6
1739256560000|2025-02-11 06:49:20|112126.6|112076.6|112127|112077|112127|112077|112120.4|112070.4|7
1739256570000|2025-02-11 06:49:30|112126.9|112076.9|112127|112077|112127.1|112077.1|112126.9|112076.9|4
1739256580000|2025-02-11 06:49:40|112127.1|112077.1|112127.1|112077.1|112127.1|112077.1|112127.1|112077.1|1
1739256590000|2025-02-11 06:49:50|112126.9|112076.9|112126.3|112076.3|112127|112077|112123|112073|6
1739256600000|2025-02-11 06:50:00|112126.7|112076.7|112130.1|112080.1|112130.7|112080.7|112126.7|112076.7|14
1739256610000|2025-02-11 06:50:10|112130.2|112080.2|112131|112081|112131|112081|112127.5|112077.5|15
1739256620000|2025-02-11 06:50:20|112130.7|112080.7|112128.7|112078.7|112131.2|112081.2|112128.7|112078.7|9
1739256630000|2025-02-11 06:50:30|112130.4|112080.4|112130.4|112080.4|112131.2|112081.2|112130|112080|8
1739256640000|2025-02-11 06:50:40|112130.6|112080.6|112126.9|112076.9|112130.6|112080.6|112123|112073|7
1739256650000|2025-02-11 06:50:50|112126.7|112076.7|112130.2|112080.2|112130.2|112080.2|112126.6|112076.6|7
1739256660000|2025-02-11 06:51:00|112124.1|112074.1|112129.8|112079.8|112130.2|112080.2|112124.1|112074.1|6
1739256670000|2025-02-11 06:51:10|112130.1|112080.1|112131.6|112081.6|112131.8|112081.8|112130.1|112080.1|6
1739256680000|2025-02-11 06:51:20|112132|112082|112131.8|112081.8|112132|112082|112131.7|112081.7|3
1739256690000|2025-02-11 06:51:30|112131.1|112081.1|112131.3|112081.3|112131.4|112081.4|112130.9|112080.9|6
1739256700000|2025-02-11 06:51:40|112127|112077|112130.5|112080.5|112131.3|112081.3|112124.2|112074.2|14
1739256710000|2025-02-11 06:51:50|112129.4|112079.4|112129.1|112079.1|112129.4|112079.4|112123.7|112073.7|8
1739256720000|2025-02-11 06:52:00|112129|112079|112126.6|112076.6|112129.1|112079.1|112123.9|112073.9|13
1739256730000|2025-02-11 06:52:10|112122.9|112072.9|112126.3|112076.3|112126.9|112076.9|112122.9|112072.9|7
1739256740000|2025-02-11 06:52:20|112126.4|112076.4|112133.4|112083.4|112134.7|112084.7|112126.4|112076.4|21
1739256750000|2025-02-11 06:52:30|112133.6|112083.6|112134.1|112084.1|112134.1|112084.1|112133.6|112083.6|4
1739256760000|2025-02-11 06:52:40|112135.8|112085.8|112134.7|112084.7|112135.9|112085.9|112134.6|112084.6|8
1739256770000|2025-02-11 06:52:50|112134.3|112084.3|112134.6|112084.6|112134.6|112084.6|112134.3|112084.3|2
1739256780000|2025-02-11 06:53:00|112134.3|112084.3|112128.6|112078.6|112134.7|112084.7|112128.6|112078.6|9
1739256790000|2025-02-11 06:53:10|112132.1|112082.1|112134.4|112084.4|112138.7|112088.7|112130.4|112080.4|19
1739256800000|2025-02-11 06:53:20|112134.5|112084.5|112133.1|112083.1|112137.5|112087.5|112133.1|112083.1|9
1739256810000|2025-02-11 06:53:30|112136.5|112086.5|112132.1|112082.1|112136.5|112086.5|112132.1|112082.1|2
1739256820000|2025-02-11 06:53:40|112133.1|112083.1|112145.8|112095.8|112147.3|112097.3|112131|112081|19
1739256830000|2025-02-11 06:53:50|112146.2|112096.2|112147.3|112097.3|112147.3|112097.3|112146.2|112096.2|6
1739256840000|2025-02-11 06:54:00|112147.2|112097.2|112147.1|112097.1|112147.2|112097.2|112146.2|112096.2|6
1739256850000|2025-02-11 06:54:10|112146.7|112096.7|112146.8|112096.8|112148|112098|112145.9|112095.9|9
1739256860000|2025-02-11 06:54:20|112148|112098|112147.6|112097.6|112148.8|112098.8|112146.7|112096.7|9
1739256870000|2025-02-11 06:54:30|112148.5|112098.5|112146.8|112096.8|112148.5|112098.5|112139.2|112089.2|19
1739256880000|2025-02-11 06:54:40|112143.8|112093.8|112141.8|112091.8|112147.8|112097.8|112140.8|112090.8|31
1739256890000|2025-02-11 06:54:50|112141.3|112091.3|112135.2|112085.2|112142|112092|112135.2|112085.2|29
1739256900000|2025-02-11 06:55:00|112135.4|112085.4|112135.1|112085.1|112136.2|112086.2|112133.2|112083.2|8
1739256910000|2025-02-11 06:55:10|112135.4|112085.4|112134.2|112084.2|112136.5|112086.5|112133.7|112083.7|9
1739256920000|2025-02-11 06:55:20|112132.5|112082.5|112130.6|112080.6|112135.9|112085.9|112129.4|112079.4|12
1739256930000|2025-02-11 06:55:30|112133.4|112083.4|112130.9|112080.9|112133.7|112083.7|112129.5|112079.5|10
1739256940000|2025-02-11 06:55:40|112133.4|112083.4|112132.8|112082.8|112133.4|112083.4|112130.6|112080.6|10
1739256950000|2025-02-11 06:55:50|112133.3|112083.3|112133.7|112083.7|112133.7|112083.7|112130.7|112080.7|7
1739256960000|2025-02-11 06:56:00|112133.8|112083.8|112145.9|112095.9|112145.9|112095.9|112132.3|112082.3|16
1739256970000|2025-02-11 06:56:10|112146.3|112096.3|112150.5|112100.5|112150.7|112100.7|112146.3|112096.3|6
1739256980000|2025-02-11 06:56:20|112151.1|112101.1|112151.1|112101.1|112151.1|112101.1|112151.1|112101.1|1
1739256990000|2025-02-11 06:56:30|112151|112101|112151.1|112101.1|112151.1|112101.1|112151|112101|2
1739257000000|2025-02-11 06:56:40|112151.4|112101.4|112151.4|112101.4|112151.7|112101.7|112151.2|112101.2|5
1739257010000|2025-02-11 06:56:50|112151.3|112101.3|112152.3|112102.3|112152.3|112102.3|112151.3|112101.3|3
1739257020000|2025-02-11 06:57:00|112154.1|112104.1|112156.6|112106.6|112159.7|112109.7|112154.1|112104.1|7
1739257030000|2025-02-11 06:57:10|112156.5|112106.5|112155|112105|112156.5|112106.5|112150.7|112100.7|10
1739257040000|2025-02-11 06:57:20|112155.2|112105.2|112143.9|112093.9|112155.2|112105.2|112143.9|112093.9|7
1739257050000|2025-02-11 06:57:30|112148.7|112098.7|112151.4|112101.4|112151.4|112101.4|112148.6|112098.6|8
1739257060000|2025-02-11 06:57:40|112151.5|112101.5|112151.8|112101.8|112151.8|112101.8|112149.2|112099.2|4
1739257070000|2025-02-11 06:57:50|112153.3|112103.3|112158.3|112108.3|112159.1|112109.1|112151.1|112101.1|12
1739257080000|2025-02-11 06:58:00|112157.7|112107.7|112157.6|112107.6|112157.7|112107.7|112157.5|112107.5|4
1739257090000|2025-02-11 06:58:10|112157.8|112107.8|112162.8|112112.8|112164.6|112114.6|112157.7|112107.7|10
1739257100000|2025-02-11 06:58:20|112163.6|112113.6|112162|112112|112164.4|112114.4|112161.5|112111.5|9
1739257110000|2025-02-11 06:58:30|112162.2|112112.2|112161.7|112111.7|112162.2|112112.2|112161.3|112111.3|6
1739257120000|2025-02-11 06:58:40|112161.8|112111.8|112157.5|112107.5|112161.8|112111.8|112157.5|112107.5|5
1739257130000|2025-02-11 06:58:50|112157.7|112107.7|112158|112108|112158|112108|112157.7|112107.7|2
1739257140000|2025-02-11 06:59:00|112157.5|112107.5|112158|112108|112158|112108|112157.4|112107.4|4
1739257150000|2025-02-11 06:59:10|112155.9|112105.9|112158|112108|112167.5|112117.5|112148|112098|18
1739257160000|2025-02-11 06:59:20|112158.5|112108.5|112160.7|112110.7|112160.7|112110.7|112157.7|112107.7|6
1739257170000|2025-02-11 06:59:30|112160.4|112110.4|112159.6|112109.6|112161|112111|112159.6|112109.6|6
1739257180000|2025-02-11 06:59:40|112160.5|112110.5|112154.3|112104.3|112160.5|112110.5|112154.3|112104.3|5
1739257190000|2025-02-11 06:59:50|112153.6|112103.6|112159.1|112109.1|112160.4|112110.4|112153.6|112103.6|10
1739257200000|2025-02-11 07:00:00|112159|112109|112321.9|112121.9|112434|112234|112158.9|112097.1|43
1739257210000|2025-02-11 07:00:10|112341.3|112141.3|112191.6|112141.6|112342.9|112153.9|112191.6|112100.7|31
1739257220000|2025-02-11 07:00:20|112192.2|112142.2|112196.3|112146.3|112199.5|112149.5|112187.2|112137.2|15
1739257230000|2025-02-11 07:00:30|112193|112143|112195.7|112145.7|112198.2|112148.2|112187.7|112137.7|38
1739257240000|2025-02-11 07:00:40|112197.3|112147.3|112199.6|112149.6|112219.6|112169.6|112193|112143|32
1739257250000|2025-02-11 07:00:50|112199.2|112149.2|112208.1|112158.1|112211.4|112161.4|112199.2|112149.2|29
1739257260000|2025-02-11 07:01:00|112207.5|112157.5|112206.4|112156.4|112215.8|112165.8|112191.2|112141.2|54
1739257270000|2025-02-11 07:01:10|112210.5|112160.5|112276.6|112110.1|112277.3|112168.6|112199.8|112108.4|40
1739257280000|2025-02-11 07:01:20|112213.5|112163.5|112240.7|112190.7|112285.6|112190.7|112211.6|112105.9|30
1739257290000|2025-02-11 07:01:30|112237.8|112187.8|112243.2|112193.2|112243.9|112193.9|112236.6|112186.6|24
1739257300000|2025-02-11 07:01:40|112246|112196|112247.3|112197.3|112247.8|112197.8|112241.9|112191.9|25
1739257310000|2025-02-11 07:01:50|112245.8|112195.8|112251.1|112201.1|112251.1|112201.1|112245.8|112195.8|17
1739257320000|2025-02-11 07:02:00|112248.9|112198.9|112299.8|112249.8|112300|112250|112245.2|112195.2|29
1739257330000|2025-02-11 07:02:10|112299.9|112249.9|112263.2|112213.2|112300.1|112250.1|112263.2|112213.2|21
1739257340000|2025-02-11 07:02:20|112263.5|112213.5|112264.7|112214.7|112266|112216|112262|112212|15
1739257350000|2025-02-11 07:02:30|112262.9|112212.9|112258.8|112208.8|112262.9|112212.9|112256.1|112206.1|21
1739257360000|2025-02-11 07:02:40|112259.1|112209.1|112260|112210|112261.1|112211.1|112255.2|112205.2|14
1739257370000|2025-02-11 07:02:50|112260.1|112210.1|112307.9|112257.9|112308.7|112258.7|112259.4|112209.4|23
1739257380000|2025-02-11 07:03:00|112307.7|112257.7|112313.5|112263.5|112316.2|112266.2|112307.7|112257.7|12
1739257390000|2025-02-11 07:03:10|112314.3|112264.3|112296.2|112246.2|112314.9|112264.9|112285.4|112235.4|12
1739257400000|2025-02-11 07:03:20|112297.7|112247.7|112290.3|112240.3|112297.7|112247.7|112287.2|112237.2|34
1739257410000|2025-02-11 07:03:30|112290.8|112240.8|112286|112236|112291|112241|112286|112236|7
1739257420000|2025-02-11 07:03:40|112284.8|112234.8|112256.5|112206.5|112286.1|112236.1|112255.8|112205.8|13
1739257430000|2025-02-11 07:03:50|112256.4|112206.4|112249.7|112199.7|112256.5|112206.5|112249.7|112199.7|20
1739257440000|2025-02-11 07:04:00|112249.9|112199.9|112257.1|112207.1|112259|112209|112249.7|112199.7|11
1739257450000|2025-02-11 07:04:10|112253.5|112203.5|112252.2|112202.2|112253.5|112203.5|112252.1|112202.1|10
1739257460000|2025-02-11 07:04:20|112251.9|112201.9|112274.5|112224.5|112274.9|112224.9|112251.9|112201.9|17
1739257470000|2025-02-11 07:04:30|112272.6|112222.6|112266.3|112216.3|112272.6|112222.6|112264.3|112214.3|21
1739257480000|2025-02-11 07:04:40|112266.8|112216.8|112263.1|112213.1|112269.6|112219.6|112260.3|112210.3|23
1739257490000|2025-02-11 07:04:50|112263.7|112213.7|112268.3|112218.3|112268.3|112218.3|112261.2|112211.2|19
1739257500000|2025-02-11 07:05:00|112266.8|112216.8|112282.3|112232.3|112282.3|112232.3|112266.8|112216.8|16
1739257510000|2025-02-11 07:05:10|112282|112232|112297.3|112247.3|112297.7|112247.7|112282|112232|14
1739257520000|2025-02-11 07:05:20|112297.8|112247.8|112263.9|112213.9|112298.9|112248.9|112263.9|112213.9|27
1739257530000|2025-02-11 07:05:30|112262.2|112212.2|112273.1|112223.1|112273.1|112223.1|112260.4|112210.4|29
1739257540000|2025-02-11 07:05:40|112272.3|112222.3|112260.3|112210.3|112272.3|112222.3|112260.3|112210.3|21
1739257550000|2025-02-11 07:05:50|112261.9|112211.9|112271.9|112221.9|112271.9|112221.9|112261.9|112211.9|18
1739257560000|2025-02-11 07:06:00|112271.5|112221.5|112274.8|112224.8|112278.5|112228.5|112270.9|112220.9|13
1739257570000|2025-02-11 07:06:10|112275.5|112225.5|112270.4|112220.4|112275.5|112225.5|112268.9|112218.9|13
1739257580000|2025-02-11 07:06:20|112270.2|112220.2|112274.1|112224.1|112274.1|112224.1|112269.4|112219.4|8
1739257590000|2025-02-11 07:06:30|112274.4|112224.4|112284|112234|112284|112234|112274.1|112224.1|5
1739257600000|2025-02-11 07:06:40|112282.6|112232.6|112283.1|112233.1|112284.4|112234.4|112278.5|112228.5|13
1739257610000|2025-02-11 07:06:50|112281.8|112231.8|112282.4|112232.4|112282.9|112232.9|112279.7|112229.7|14
1739257620000|2025-02-11 07:07:00|112281.5|112231.5|112282.8|112232.8|112286.7|112236.7|112281.2|112231.2|13
1739257630000|2025-02-11 07:07:10|112284.1|112234.1|112283.7|112233.7|112288.5|112238.5|112283.1|112233.1|12
1739257640000|2025-02-11 07:07:20|112282.8|112232.8|112272.2|112222.2|112282.8|112232.8|112272.2|112222.2|15
1739257650000|2025-02-11 07:07:30|112272.3|112222.3|112271.8|112221.8|112272.3|112222.3|112266.7|112216.7|20
1739257660000|2025-02-11 07:07:40|112271.5|112221.5|112268.9|112218.9|112271.5|112221.5|112268.4|112218.4|6
1739257670000|2025-02-11 07:07:50|112269.5|112219.5|112269.1|112219.1|112271.6|112221.6|112265.1|112215.1|11
1739257680000|2025-02-11 07:08:00|112267.8|112217.8|112249.2|112199.2|112267.8|112217.8|112249.2|112199.2|22
1739257690000|2025-02-11 07:08:10|112249.9|112199.9|112245|112195|112249.9|112199.9|112244.2|112194.2|10
1739257700000|2025-02-11 07:08:20|112245.5|112195.5|112238.7|112188.7|112245.6|112195.6|112238.7|112188.7|8
1739257710000|2025-02-11 07:08:30|112239.5|112189.5|112237.1|112187.1|112239.5|112189.5|112234.8|112184.8|11
1739257720000|2025-02-11 07:08:40|112235.1|112185.1|112238.4|112188.4|112238.4|112188.4|112234.9|112184.9|11
1739257730000|2025-02-11 07:08:50|112238.1|112188.1|112234.7|112184.7|112238.1|112188.1|112234.7|112184.7|4
1739257740000|2025-02-11 07:09:00|112234.3|112184.3|112233.9|112183.9|112234.7|112184.7|112233.9|112183.9|6
1739257750000|2025-02-11 07:09:10|112233.8|112183.8|112234.1|112184.1|112236.5|112186.5|112233.8|112183.8|8
1739257760000|2025-02-11 07:09:20|112234.9|112184.9|112240.9|112190.9|112245.1|112195.1|112234.9|112184.9|8
1739257770000|2025-02-11 07:09:30|112241.1|112191.1|112247.6|112197.6|112247.6|112197.6|112241.1|112191.1|9
1739257780000|2025-02-11 07:09:40|112248.6|112198.6|112262.1|112212.1|112262.9|112212.9|112248.6|112198.6|7
1739257790000|2025-02-11 07:09:50|112260.8|112210.8|112262.2|112212.2|112263.2|112213.2|112259.4|112209.4|8
1739257800000|2025-02-11 07:10:00|112263.6|112213.6|112263.5|112213.5|112263.6|112213.6|112263.5|112213.5|2
1739257810000|2025-02-11 07:10:10|112263.6|112213.6|112256.5|112206.5|112263.6|112213.6|112255|112205|10
1739257820000|2025-02-11 07:10:20|112254|112204|112250.5|112200.5|112254|112204|112249.5|112199.5|17
1739257830000|2025-02-11 07:10:30|112248.8|112198.8|112248.9|112198.9|112250.6|112200.6|112248.8|112198.8|14
1739257840000|2025-02-11 07:10:40|112250.6|112200.6|112241.3|112191.3|112250.6|112200.6|112241.3|112191.3|7
1739257850000|2025-02-11 07:10:50|112241|112191|112238.1|112188.1|112241|112191|112238.1|112188.1|7
1739257860000|2025-02-11 07:11:00|112239.6|112189.6|112242.5|112192.5|112242.5|112192.5|112239|112189|8
1739257870000|2025-02-11 07:11:10|112242.4|112192.4|112241.6|112191.6|112242.4|112192.4|112241.4|112191.4|4
1739257880000|2025-02-11 07:11:20|112240.1|112190.1|112249.1|112199.1|112253.7|112203.7|112235|112185|19
1739257890000|2025-02-11 07:11:30|112247.9|112197.9|112250.1|112200.1|112252.1|112202.1|112244.6|112194.6|9
1739257900000|2025-02-11 07:11:40|112249.4|112199.4|112257.2|112207.2|112257.2|112207.2|112249.4|112199.4|12
1739257910000|2025-02-11 07:11:50|112256.4|112206.4|112252.8|112202.8|112256.4|112206.4|112252.8|112202.8|8
1739257920000|2025-02-11 07:12:00|112252.7|112202.7|112256.4|112206.4|112256.6|112206.6|112245.2|112195.2|15
1739257930000|2025-02-11 07:12:10|112256.3|112206.3|112270.6|112220.6|112272.6|112222.6|112256.3|112206.3|11
1739257940000|2025-02-11 07:12:20|112269.7|112219.7|112279.4|112229.4|112279.4|112229.4|112268.5|112218.5|15
1739257950000|2025-02-11 07:12:30|112280|112230|112272.5|112222.5|112280.3|112230.3|112272.5|112222.5|12
1739257960000|2025-02-11 07:12:40|112272.7|112222.7|112284.6|112234.6|112285.4|112235.4|112272.7|112222.7|19
1739257970000|2025-02-11 07:12:50|112284.2|112234.2|112289.2|112239.2|112289.3|112239.3|112283.9|112233.9|8
1739257980000|2025-02-11 07:13:00|112287.5|112237.5|112283.1|112233.1|112289.2|112239.2|112280.2|112230.2|12
1739257990000|2025-02-11 07:13:10|112283|112233|112278.5|112228.5|112283|112233|112277.1|112227.1|8
1739258000000|2025-02-11 07:13:20|112278.6|112228.6|112273.9|112223.9|112280.3|112230.3|112270.7|112220.7|13
1739258010000|2025-02-11 07:13:30|112275.2|112225.2|112262.1|112212.1|112275.2|112225.2|112261.1|112211.1|23
1739258020000|2025-02-11 07:13:40|112262.3|112212.3|112275.7|112225.7|112275.7|112225.7|112259.3|112209.3|18
1739258030000|2025-02-11 07:13:50|112276.1|112226.1|112276.6|112226.6|112276.6|112226.6|112276.1|112226.1|6
1739258040000|2025-02-11 07:14:00|112277.5|112227.5|112280.8|112230.8|112280.8|112230.8|112276.3|112226.3|10
1739258050000|2025-02-11 07:14:10|112282.9|112232.9|112271.6|112221.6|112282.9|112232.9|112271.6|112221.6|12
1739258060000|2025-02-11 07:14:20|112271.4|112221.4|112268.5|112218.5|112271.4|112221.4|112268.5|112218.5|7
1739258070000|2025-02-11 07:14:30|112267|112217|112268.5|112218.5|112268.5|112218.5|112267|112217|2
1739258080000|2025-02-11 07:14:40|112267.7|112217.7|112258.9|112208.9|112267.7|112217.7|112258.1|112208.1|15
1739258090000|2025-02-11 07:14:50|112258.1|112208.1|112254.3|112204.3|112258.1|112208.1|112254.3|112204.3|11
1739258100000|2025-02-11 07:15:00|112255.2|112205.2|112266.4|112216.4|112266.4|112216.4|112255.2|112205.2|12
1739258110000|2025-02-11 07:15:10|112268.6|112218.6|112268.8|112218.8|112269.5|112219.5|112267.3|112217.3|13
1739258120000|2025-02-11 07:15:20|112269.9|112219.9|112271|112221|112278.3|112241.3|112260.8|112219.9|23
1739258130000|2025-02-11 07:15:30|112271.8|112221.8|112257.2|112207.2|112272.5|112222.5|112257.2|112207.2|18
1739258140000|2025-02-11 07:15:40|112256.4|112206.4|112252.4|112202.4|112256.4|112206.4|112248.8|112198.8|19
1739258150000|2025-02-11 07:15:50|112249.4|112199.4|112252.2|112202.2|112252.2|112202.2|112249.4|112199.4|6
1739258160000|2025-02-11 07:16:00|112252.3|112202.3|112252.6|112202.6|112253.4|112203.4|112252.2|112202.2|13
1739258170000|2025-02-11 07:16:10|112251.7|112201.7|112250.8|112200.8|112252.5|112202.5|112250.8|112200.8|13
1739258180000|2025-02-11 07:16:20|112249.9|112199.9|112247.5|112197.5|112249.9|112199.9|112247.5|112197.5|10
1739258190000|2025-02-11 07:16:30|112247.4|112197.4|112239.8|112189.8|112247.4|112197.4|112239.4|112189.4|10
1739258200000|2025-02-11 07:16:40|112239.9|112189.9|112239.4|112189.4|112240.1|112190.1|112237.8|112187.8|16
1739258210000|2025-02-11 07:16:50|112244.2|112194.2|112245.8|112195.8|112245.8|112195.8|112244.1|112194.1|15
1739258220000|2025-02-11 07:17:00|112245|112195|112255.5|112205.5|112257.1|112207.1|112244.8|112194.8|24
1739258230000|2025-02-11 07:17:10|112254.4|112229.4|112253|112228|112256.3|112231.3|112253|112228|9
1739258240000|2025-02-11 07:17:20|112251.7|112226.7|112244.8|112194.8|112253.5|112226.7|112244.8|112194.8|14
1739258250000|2025-02-11 07:17:30|112244.7|112194.7|112242.8|112192.8|112244.7|112194.7|112241.7|112191.7|12
1739258260000|2025-02-11 07:17:40|112242|112192|112242|112192|112243|112193|112242|112192|9
1739258270000|2025-02-11 07:17:50|112242.8|112192.8|112248.6|112198.6|112249.9|112199.9|112242.8|112192.8|8
1739258280000|2025-02-11 07:18:00|112248.8|112198.8|112247.3|112197.3|112249.9|112199.9|112246.2|112196.2|7
1739258290000|2025-02-11 07:18:10|112247.2|112197.2|112247.2|112197.2|112247.2|112197.2|112244.4|112194.4|7
1739258300000|2025-02-11 07:18:20|112248.1|112198.1|112254.1|112204.1|112259.2|112209.2|112248.1|112198.1|22
1739258310000|2025-02-11 07:18:30|112253.6|112203.6|112238.1|112188.1|112253.6|112219|112238.1|112188.1|12
1739258320000|2025-02-11 07:18:40|112238.6|112188.6|112243.1|112193.1|112243.5|112193.5|112238.5|112188.5|7
1739258330000|2025-02-11 07:18:50|112242.1|112192.1|112244.3|112194.3|112244.3|112194.3|112237.5|112187.5|10
1739258340000|2025-02-11 07:19:00|112244.5|112194.5|112241.6|112191.6|112244.6|112194.6|112241.6|112191.6|5
1739258350000|2025-02-11 07:19:10|112241.5|112191.5|112234.4|112184.4|112241.5|112191.5|112234.4|112184.4|7
1739258360000|2025-02-11 07:19:20|112235|112185|112231.7|112181.7|112235|112185|112231.6|112181.6|9
1739258370000|2025-02-11 07:19:30|112231.9|112181.9|112231.8|112181.8|112231.9|112181.9|112231.8|112181.8|2
1739258380000|2025-02-11 07:19:40|112231.6|112181.6|112229|112179|112231.6|112181.6|112228.9|112178.9|7
1739258390000|2025-02-11 07:19:50|112229.4|112179.4|112229.1|112179.1|112229.4|112179.4|112229.1|112179.1|4
1739258400000|2025-02-11 07:20:00|112226.1|112176.1|112224.2|112174.2|112226.1|112176.1|112224.2|112174.2|4
1739258410000|2025-02-11 07:20:10|112223.7|112173.7|112218.7|112168.7|112223.7|112173.7|112218.5|112168.5|11
1739258420000|2025-02-11 07:20:20|112220.5|112170.5|112242.3|112192.3|112243|112193|112220.5|112170.5|19
1739258430000|2025-02-11 07:20:30|112243.1|112193.1|112238.6|112188.6|112243.1|112193.1|112238.6|112188.6|10
1739258440000|2025-02-11 07:20:40|112238.9|112188.9|112240.2|112190.2|112240.2|112190.2|112238.9|112188.9|7
1739258450000|2025-02-11 07:20:50|112240.1|112190.1|112245.4|112195.4|112245.5|112195.5|112240.1|112190.1|10
1739258460000|2025-02-11 07:21:00|112244.6|112194.6|112245.6|112195.6|112245.7|112195.7|112243.5|112193.5|10
1739258470000|2025-02-11 07:21:10|112245.7|112195.7|112245.5|112195.5|112245.7|112195.7|112244|112194|7
1739258480000|2025-02-11 07:21:20|112244.4|112194.4|112248.1|112198.1|112253.1|112203.1|112244.4|112194.4|22
1739258490000|2025-02-11 07:21:30|112248.9|112198.9|112248.4|112198.4|112250|112200|112248.2|112198.2|11
1739258500000|2025-02-11 07:21:40|112248.5|112198.5|112259.8|112209.8|112259.8|112209.8|112248.5|112198.5|19
1739258510000|2025-02-11 07:21:50|112260.2|112210.2|112258|112208|112261.6|112211.6|112258|112208|13
1739258520000|2025-02-11 07:22:00|112259.7|112209.7|112261.1|112211.1|112261.1|112211.1|112257.2|112207.2|8
1739258530000|2025-02-11 07:22:10|112262|112212|112267.3|112217.3|112267.3|112217.3|112262|112212|7
1739258540000|2025-02-11 07:22:20|112267.7|112217.7|112266.4|112216.4|112267.7|112217.7|112266.4|112216.4|7
1739258550000|2025-02-11 07:22:30|112266.3|112216.3|112273|112223|112273|112223|112266.3|112216.3|6
1739258560000|2025-02-11 07:22:40|112272.1|112222.1|112267.3|112217.3|112272.1|112222.1|112267.1|112217.1|6
1739258570000|2025-02-11 07:22:50|112267.2|112217.2|112267.1|112217.1|112267.2|112217.2|112267.1|112217.1|2
1739258580000|2025-02-11 07:23:00|112267.2|112217.2|112269.1|112219.1|112269.1|112219.1|112266.9|112216.9|8
1739258590000|2025-02-11 07:23:10|112268.8|112218.8|112264.6|112214.6|112268.8|112218.8|112264.6|112214.6|9
1739258600000|2025-02-11 07:23:20|112264.4|112214.4|112263|112213|112265.8|112215.8|112262.2|112212.2|11
1739258610000|2025-02-11 07:23:30|112263.6|112213.6|112263.7|112213.7|112263.7|112213.7|112262.8|112212.8|5
1739258620000|2025-02-11 07:23:40|112262.9|112212.9|112263.2|112213.2|112263.2|112213.2|112262.4|112212.4|4
1739258630000|2025-02-11 07:23:50|112263.4|112213.4|112264.1|112214.1|112264.4|112214.4|112263.4|112213.4|5
1739258640000|2025-02-11 07:24:00|112262.8|112212.8|112252.5|112227.5|112264.1|112227.5|112248.3|112210.8|13
1739258650000|2025-02-11 07:24:10|112253.3|112228.3|112258|112233|112258|112233|112253.3|112228.3|13
1739258660000|2025-02-11 07:24:20|112257.2|112232.2|112255.5|112230.5|112257.2|112232.2|112255.5|112230.5|4
1739258670000|2025-02-11 07:24:30|112255.4|112230.4|112254.2|112229.2|112255.4|112230.4|112254.2|112229.2|2
1739258680000|2025-02-11 07:24:40|112254.1|112229.1|112242.8|112217.8|112254.1|112229.1|112242.7|112217.7|9
1739258690000|2025-02-11 07:24:50|112241.5|112216.5|112246.2|112221.2|112246.2|112221.2|112241.5|112216.5|3
1739258700000|2025-02-11 07:25:00|112246.5|112221.5|112244.4|112194.4|112246.6|112221.6|112228|112193.8|18
1739258710000|2025-02-11 07:25:10|112245.5|112195.5|112251.2|112201.2|112251.2|112201.2|112245.5|112195.5|10
1739258720000|2025-02-11 07:25:20|112250.8|112200.8|112250.7|112200.7|112250.8|112200.8|112250.7|112200.7|2
1739258730000|2025-02-11 07:25:30|112249.9|112199.9|112240.8|112215.8|112249.9|112219.9|112240.8|112195.8|14
1739258740000|2025-02-11 07:25:40|112239.5|112214.5|112239.6|112189.6|112245.8|112214.5|112238|112188.6|16
1739258750000|2025-02-11 07:25:50|112238.6|112188.6|112236.6|112186.6|112241.4|112191.4|112236.5|112186.5|21
1739258760000|2025-02-11 07:26:00|112236.8|112186.8|112247.8|112197.8|112247.8|112197.8|112236.6|112186.6|4
1739258770000|2025-02-11 07:26:10|112247.4|112197.4|112242.8|112217.8|112247.4|112217.8|112241.8|112197.4|5
1739258780000|2025-02-11 07:26:20|112241.5|112216.5|112222.2|112197.2|112242.4|112216.5|112221.4|112185.5|14
1739258790000|2025-02-11 07:26:30|112241.7|112191.7|112233.6|112183.6|112246|112196|112232.3|112182.3|24
1739258800000|2025-02-11 07:26:40|112233.3|112183.3|112234.5|112184.5|112235|112185|112233.1|112183.1|6
1739258810000|2025-02-11 07:26:50|112233.7|112183.7|112233|112183|112235.4|112185.4|112233|112183|12
1739258820000|2025-02-11 07:27:00|112231.8|112181.8|112232.1|112182.1|112232.1|112182.1|112231.8|112181.8|2
1739258830000|2025-02-11 07:27:10|112235.1|112185.1|112218.2|112168.2|112236.2|112186.2|112215.8|112165.8|12
1739258840000|2025-02-11 07:27:20|112216.5|112166.5|112201.6|112151.6|112217.4|112167.4|112201.2|112151.2|17
1739258850000|2025-02-11 07:27:30|112201.7|112151.7|112202.8|112152.8|112202.8|112152.8|112201.1|112151.1|10
1739258860000|2025-02-11 07:27:40|112202.9|112152.9|112209.3|112159.3|112209.5|112159.5|112202.9|112152.9|11
1739258870000|2025-02-11 07:27:50|112209|112159|112206.9|112156.9|112209|112159|112203.8|112153.8|14
1739258880000|2025-02-11 07:28:00|112208.2|112158.2|112210.9|112160.9|112210.9|112160.9|112208.2|112158.2|9
1739258890000|2025-02-11 07:28:10|112210.4|112160.4|112202.4|112152.4|112210.4|112160.4|112202.3|112152.3|15
1739258900000|2025-02-11 07:28:20|112201.4|112151.4|112202.2|112152.2|112202.6|112152.6|112201.4|112151.4|13
1739258910000|2025-02-11 07:28:30|112202.1|112152.1|112204.6|112154.6|112204.6|112154.6|112202.1|112152.1|6
1739258920000|2025-02-11 07:28:40|112202.5|112152.5|112204.5|112154.5|112206.2|112156.2|112202.4|112152.4|11
1739258930000|2025-02-11 07:28:50|112201.8|112151.8|112207|112157|112208.8|112158.8|112201.8|112151.8|12
1739258940000|2025-02-11 07:29:00|112208.9|112158.9|112218.8|112168.8|112218.8|112168.8|112208.9|112158.9|11
1739258950000|2025-02-11 07:29:10|112218.9|112168.9|112228.6|112178.6|112228.6|112178.6|112218.9|112168.9|20
1739258960000|2025-02-11 07:29:20|112228.1|112178.1|112229.7|112179.7|112230.9|112180.9|112228.1|112178.1|11
1739258970000|2025-02-11 07:29:30|112229.6|112179.6|112229.5|112179.5|112232.5|112182.5|112229.5|112179.5|8
1739258980000|2025-02-11 07:29:40|112229.4|112179.4|112223.9|112173.9|112229.5|112179.5|112221.5|112171.5|8
1739258990000|2025-02-11 07:29:50|112224.4|112174.4|112225.3|112175.3|112225.3|112175.3|112224.4|112174.4|6
1739259000000|2025-02-11 07:30:00|112225|112175|112219.2|112169.2|112225|112175|112217.9|112167.9|16
1739259010000|2025-02-11 07:30:10|112219|112169|112218.3|112168.3|112219|112169|112215.8|112165.8|18
1739259020000|2025-02-11 07:30:20|112217.9|112167.9|112218.9|112168.9|112222.4|112172.4|112215|112165|12
1739259030000|2025-02-11 07:30:30|112218.6|112168.6|112225.7|112175.7|112226.1|112176.1|112213.6|112163.6|23
1739259040000|2025-02-11 07:30:40|112225.9|112175.9|112222.1|112172.1|112225.9|112175.9|112222.1|112172.1|11
1739259050000|2025-02-11 07:30:50|112222.4|112172.4|112225.4|112175.4|112225.6|112175.6|112222.4|112172.4|12
1739259060000|2025-02-11 07:31:00|112225.3|112175.3|112225.7|112175.7|112228.1|112178.1|112225.3|112175.3|10
1739259070000|2025-02-11 07:31:10|112225.9|112175.9|112220.9|112170.9|112227.9|112177.9|112220.9|112170.9|10
1739259080000|2025-02-11 07:31:20|112221.3|112171.3|112218.9|112168.9|112223.7|112173.7|112218.9|112168.9|6
1739259090000|2025-02-11 07:31:30|112219.6|112169.6|112226.4|112176.4|112226.4|112176.4|112219.6|112169.6|10
1739259100000|2025-02-11 07:31:40|112225.6|112175.6|112219.2|112169.2|112226.4|112176.4|112219.1|112169.1|7
1739259110000|2025-02-11 07:31:50|112219.7|112169.7|112221|112171|112221|112171|112218.7|112168.7|12
1739259120000|2025-02-11 07:32:00|112222|112172|112223.7|112173.7|112223.7|112173.7|112220.9|112170.9|5
1739259130000|2025-02-11 07:32:10|112223.6|112173.6|112231.9|112181.9|112231.9|112181.9|112223.6|112173.6|5
1739259140000|2025-02-11 07:32:20|112232.3|112182.3|112231.8|112181.8|112232.7|112182.7|112231.3|112181.3|8
1739259150000|2025-02-11 07:32:30|112230.4|112180.4|112230|112180|112230.4|112180.4|112225.5|112175.5|6
1739259160000|2025-02-11 07:32:40|112231.2|112181.2|112231|112181|112232.4|112182.4|112231|112181|7
1739259170000|2025-02-11 07:32:50|112230.9|112180.9|112233.3|112183.3|112233.3|112183.3|112230.9|112180.9|9
1739259180000|2025-02-11 07:33:00|112232.9|112182.9|112230.1|112180.1|112232.9|112182.9|112230.1|112180.1|5
1739259190000|2025-02-11 07:33:10|112228.9|112178.9|112231.6|112181.6|112232.6|112182.6|112228.9|112178.9|7
1739259200000|2025-02-11 07:33:20|112232.4|112182.4|112229.7|112179.7|112236.9|112186.9|112223.9|112173.9|25
1739259210000|2025-02-11 07:33:30|112230.1|112180.1|112229.8|112179.8|112230.1|112180.1|112229.5|112179.5|8
1739259220000|2025-02-11 07:33:40|112229.9|112179.9|112233|112183|112233|112183|112229.9|112179.9|13
1739259230000|2025-02-11 07:33:50|112233.1|112183.1|112227.3|112177.3|112233.1|112183.1|112227|112177|8
1739259240000|2025-02-11 07:34:00|112227.4|112177.4|112241.5|112191.5|112242.3|112192.3|112227.4|112177.4|9
1739259250000|2025-02-11 07:34:10|112241.2|112191.2|112241.1|112191.1|112241.2|112191.2|112241.1|112191.1|2
1739259260000|2025-02-11 07:34:20|112241.2|112191.2|112252.5|112202.5|112252.5|112202.5|112241.2|112191.2|10
1739259270000|2025-02-11 07:34:30|112253|112203|112253.4|112203.4|112253.4|112203.4|112251.3|112201.3|8
1739259280000|2025-02-11 07:34:40|112254.6|112204.6|112258.7|112208.7|112258.7|112208.7|112253.7|112203.7|6
1739259290000|2025-02-11 07:34:50|112261.5|112211.5|112253.4|112203.4|112261.5|112211.5|112252.3|112202.3|11
1739259300000|2025-02-11 07:35:00|112255.7|112205.7|112252|112202|112255.7|112205.7|112252|112202|14
1739259310000|2025-02-11 07:35:10|112251.9|112201.9|112252.9|112202.9|112252.9|112202.9|112251.9|112201.9|7
1739259320000|2025-02-11 07:35:20|112251.3|112201.3|112246.2|112196.2|112252.9|112202.9|112244.8|112194.8|12
1739259330000|2025-02-11 07:35:30|112247.5|112197.5|112246.5|112196.5|112247.5|112197.5|112245.7|112195.7|6
1739259340000|2025-02-11 07:35:40|112246.6|112196.6|112251.3|112201.3|112251.3|112201.3|112246.6|112196.6|6
1739259350000|2025-02-11 07:35:50|112251|112201|112254.4|112204.4|112254.4|112204.4|112251|112201|6
1739259360000|2025-02-11 07:36:00|112253.3|112203.3|112255.1|112205.1|112255.5|112205.5|112253.1|112203.1|11
1739259370000|2025-02-11 07:36:10|112256.6|112206.6|112260.9|112210.9|112260.9|112210.9|112256.6|112206.6|6
1739259380000|2025-02-11 07:36:20|112261|112211|112260.1|112210.1|112261.5|112211.5|112260.1|112210.1|7
1739259390000|2025-02-11 07:36:30|112260.6|112210.6|112262.9|112212.9|112263.4|112213.4|112259.4|112209.4|15
1739259400000|2025-02-11 07:36:40|112263.6|112213.6|112263.1|112213.1|112263.6|112213.6|112260.2|112210.2|12
1739259410000|2025-02-11 07:36:50|112263.9|112213.9|112267.2|112217.2|112269.2|112219.2|112263.6|112213.6|14
1739259420000|2025-02-11 07:37:00|112268.7|112218.7|112270.1|112220.1|112270.1|112220.1|112267.8|112217.8|8
1739259430000|2025-02-11 07:37:10|112270.2|112220.2|112264.3|112239.3|112271.6|112240.6|112264.2|112220.2|8
1739259440000|2025-02-11 07:37:20|112263.9|112238.9|112262.8|112237.8|112263.9|112238.9|112262.5|112237.5|7
1739259450000|2025-02-11 07:37:30|112263.6|112238.6|112251.2|112226.2|112264.3|112239.3|112251.2|112226.2|9
1739259460000|2025-02-11 07:37:40|112252.4|112227.4|112245.9|112220.9|112252.4|112227.4|112245.4|112220.4|10
1739259470000|2025-02-11 07:37:50|112246.5|112221.5|112246.8|112221.8|112247|112222|112246.2|112221.2|6
1739259480000|2025-02-11 07:38:00|112246.2|112221.2|112250.8|112225.8|112250.8|112225.8|112246.2|112221.2|11
1739259490000|2025-02-11 07:38:10|112251.5|112226.5|112253.2|112228.2|112253.7|112228.7|112250.4|112225.4|9
1739259500000|2025-02-11 07:38:20|112253.3|112228.3|112256.1|112231.1|112256.1|112231.1|112253.3|112228.3|9
1739259510000|2025-02-11 07:38:30|112256.3|112231.3|112258.7|112233.7|112258.7|112233.7|112254.7|112229.7|10
1739259520000|2025-02-11 07:38:40|112261.8|112236.8|112262.5|112237.5|112264.9|112239.9|112260.8|112235.8|18
1739259530000|2025-02-11 07:38:50|112264.5|112239.5|112294.5|112244.5|112302.2|112252.2|112264.5|112239.3|21
1739259540000|2025-02-11 07:39:00|112293.5|112243.5|112288.8|112238.8|112293.5|112243.5|112288.8|112238.8|6
1739259550000|2025-02-11 07:39:10|112288.9|112238.9|112288.9|112238.9|112289.5|112239.5|112287.1|112237.1|12
1739259560000|2025-02-11 07:39:20|112277.1|112252.1|112289.1|112264.1|112290.5|112265.5|112276.1|112251.1|15
1739259570000|2025-02-11 07:39:30|112290.8|112265.8|112289.6|112264.6|112292|112267|112289.1|112264.1|13
1739259580000|2025-02-11 07:39:40|112289.7|112264.7|112286.9|112261.9|112292.5|112267.5|112286.9|112261.9|19
1739259590000|2025-02-11 07:39:50|112287.7|112262.7|112284.9|112259.9|112289|112264|112284.9|112259.9|10
1739259600000|2025-02-11 07:40:00|112284.8|112259.8|112270.9|112245.9|112284.8|112259.8|112268|112243|15
1739259610000|2025-02-11 07:40:10|112270.6|112245.6|112267.9|112242.9|112273.9|112248.9|112267.2|112242.2|11
1739259620000|2025-02-11 07:40:20|112268.9|112243.9|112270.9|112245.9|112273.1|112248.1|112267.3|112242.3|14
1739259630000|2025-02-11 07:40:30|112270.2|112245.2|112265|112240|112270.4|112245.4|112263|112238|19
1739259640000|2025-02-11 07:40:40|112265.2|112240.2|112263.8|112238.8|112265.2|112240.2|112263.8|112238.8|8
1739259650000|2025-02-11 07:40:50|112263.9|112238.9|112261|112236|112263.9|112238.9|112260.7|112235.7|11
1739259660000|2025-02-11 07:41:00|112261.2|112236.2|112261.8|112236.8|112263|112238|112260.9|112235.9|11
1739259670000|2025-02-11 07:41:10|112261.5|112236.5|112264.2|112239.2|112264.2|112239.2|112261.2|112236.2|13
1739259680000|2025-02-11 07:41:20|112264.3|112239.3|112264|112239|112269.5|112244.5|112263.2|112238.2|15
1739259690000|2025-02-11 07:41:30|112263.7|112238.7|112264.7|112239.7|112266.6|112241.6|112263.7|112238.7|12
1739259700000|2025-02-11 07:41:40|112265.3|112240.3|112260.9|112235.9|112266.1|112241.1|112260.9|112235.9|14
1739259710000|2025-02-11 07:41:50|112260.2|112235.2|112258.7|112233.7|112261.6|112236.6|112257.9|112232.9|16
1739259720000|2025-02-11 07:42:00|112258.4|112233.4|112247.5|112222.5|112258.4|112233.4|112246.4|112221.4|13
1739259730000|2025-02-11 07:42:10|112248.5|112223.5|112248.7|112223.7|112251.4|112226.4|112246.9|112221.9|10
1739259740000|2025-02-11 07:42:20|112246.2|112221.2|112246.6|112221.6|112248.2|112223.2|112246.2|112221.2|9
1739259750000|2025-02-11 07:42:30|112248.3|112223.3|112247.8|112222.8|112249.8|112224.8|112247.8|112222.8|8
1739259760000|2025-02-11 07:42:40|112248.1|112223.1|112257.5|112232.5|112257.5|112232.5|112248.1|112223.1|12
1739259770000|2025-02-11 07:42:50|112258.4|112233.4|112258.4|112233.4|112259.3|112234.3|112258.4|112233.4|9
1739259780000|2025-02-11 07:43:00|112259.8|112234.8|112261|112211|112268.7|112238|112259.8|112211|16
1739259790000|2025-02-11 07:43:10|112260.9|112210.9|112262.7|112212.7|112265.5|112215.5|112259.4|112209.4|10
1739259800000|2025-02-11 07:43:20|112263.8|112213.8|112264.6|112214.6|112267|112217|112262.5|112212.5|8
1739259810000|2025-02-11 07:43:30|112265.9|112215.9|112258.9|112233.9|112265.9|112234.1|112254.6|112215.9|10
1739259820000|2025-02-11 07:43:40|112259.2|112234.2|112262.6|112237.6|112262.6|112237.6|112259.1|112234.1|8
1739259830000|2025-02-11 07:43:50|112264.4|112239.4|112262.2|112237.2|112265.5|112240.5|112262.2|112237.2|13
1739259840000|2025-02-11 07:44:00|112262.3|112237.3|112256.7|112231.7|112262.3|112237.3|112256.7|112231.7|11
1739259850000|2025-02-11 07:44:10|112257.6|112232.6|112255.7|112230.7|112262.5|112237.5|112254.4|112229.4|24
1739259860000|2025-02-11 07:44:20|112255.2|112230.2|112257.4|112232.4|112257.7|112232.7|112254.8|112229.8|13
1739259870000|2025-02-11 07:44:30|112258.8|112233.8|112281.8|112256.8|112281.8|112256.8|112257.9|112232.9|15
1739259880000|2025-02-11 07:44:40|112282.7|112257.7|112284.3|112259.3|112284.6|112259.6|112282.7|112257.7|5
1739259890000|2025-02-11 07:44:50|112282|112257|112276.8|112251.8|112282|112257|112276.8|112251.8|6
1739259900000|2025-02-11 07:45:00|112276|112251|112260.6|112235.6|112276|112251|112257.5|112232.5|14
1739259910000|2025-02-11 07:45:10|112261.9|112236.9|112260.8|112235.8|112265|112240|112260.8|112235.8|10
1739259920000|2025-02-11 07:45:20|112261.7|112236.7|112257.3|112232.3|112261.7|112236.7|112257.3|112232.3|11
1739259930000|2025-02-11 07:45:30|112258.1|112233.1|112265.9|112240.9|112265.9|112240.9|112258.1|112233.1|5
1739259940000|2025-02-11 07:45:40|112265.8|112240.8|112268.1|112243.1|112268.5|112243.5|112265.8|112240.8|15
1739259950000|2025-02-11 07:45:50|112268.2|112243.2|112262|112237|112268.2|112243.2|112262|112237|13
1739259960000|2025-02-11 07:46:00|112262.6|112237.6|112263.1|112238.1|112265.4|112240.4|112262.6|112237.6|19
1739259970000|2025-02-11 07:46:10|112262.8|112237.8|112258.9|112233.9|112262.8|112237.8|112258.1|112233.1|8
1739259980000|2025-02-11 07:46:20|112259.9|112234.9|112261.6|112236.6|112262.2|112237.2|112259.8|112234.8|9
1739259990000|2025-02-11 07:46:30|112262.8|112237.8|112261.8|112236.8|112262.8|112237.8|112261.8|112236.8|2
1739260000000|2025-02-11 07:46:40|112261.1|112236.1|112254.8|112229.8|112261.1|112236.1|112254.8|112229.8|8
1739260010000|2025-02-11 07:46:50|112255.7|112230.7|112262.1|112237.1|112262.1|112237.1|112255.7|112230.7|8
1739260020000|2025-02-11 07:47:00|112261.2|112236.2|112239.5|112214.5|112261.2|112236.2|112239.5|112214.5|20
1739260030000|2025-02-11 07:47:10|112238.5|112213.5|112227.8|112202.8|112238.5|112213.5|112227.8|112202.8|10
1739260040000|2025-02-11 07:47:20|112228.3|112203.3|112228.7|112203.7|112229.3|112204.3|112228.3|112203.3|4
1739260050000|2025-02-11 07:47:30|112229.5|112204.5|112241.5|112216.5|112242|112217|112228.7|112203.7|20
1739260060000|2025-02-11 07:47:40|112241.6|112216.6|112243.2|112218.2|112243.2|112218.2|112239|112214|15
1739260070000|2025-02-11 07:47:50|112243.9|112218.9|112243.8|112218.8|112243.9|112218.9|112243.7|112218.7|3
1739260080000|2025-02-11 07:48:00|112244.5|112219.5|112246.8|112221.8|112251.3|112226.3|112244.5|112219.5|11
1739260090000|2025-02-11 07:48:10|112247.6|112222.6|112237.6|112212.6|112249.3|112224.3|112237.3|112212.3|16
1739260100000|2025-02-11 07:48:20|112238.8|112213.8|112238.9|112213.9|112240.6|112215.6|112238.6|112213.6|11
1739260110000|2025-02-11 07:48:30|112240.3|112215.3|112241.1|112216.1|112241.8|112216.8|112239.2|112214.2|12
1739260120000|2025-02-11 07:48:40|112242.7|112217.7|112234.8|112209.8|112247.7|112222.7|112234.8|112209.8|14
1739260130000|2025-02-11 07:48:50|112234.1|112209.1|112229.4|112204.4|112234.1|112209.1|112225.6|112200.6|15
1739260140000|2025-02-11 07:49:00|112228.6|112203.6|112225.4|112200.4|112228.6|112203.6|112224.9|112199.9|8
1739260150000|2025-02-11 07:49:10|112226.7|112201.7|112216|112191|112227.8|112202.8|112216|112191|14
1739260160000|2025-02-11 07:49:20|112221.2|112196.2|112223.1|112198.1|112224.4|112199.4|112221.2|112196.2|11
1739260170000|2025-02-11 07:49:30|112223.6|112198.6|112216.9|112191.9|112224.5|112199.5|112216.4|112191.4|16
1739260180000|2025-02-11 07:49:40|112216|112191|112214.6|112189.6|112216|112191|112212.8|112187.8|7
1739260190000|2025-02-11 07:49:50|112215.6|112190.6|112214|112189|112216.4|112191.4|112212|112187|8
1739260200000|2025-02-11 07:50:00|112214.3|112189.3|112214.3|112189.3|112217.6|112192.6|112214.3|112189.3|9
1739260210000|2025-02-11 07:50:10|112216.2|112191.2|112214.6|112189.6|112218.8|112193.8|112213.8|112188.8|20
1739260220000|2025-02-11 07:50:20|112213.6|112188.6|112212.2|112187.2|112213.6|112188.6|112212.2|112187.2|4
1739260230000|2025-02-11 07:50:30|112213.2|112188.2|112224|112199|112225.1|112200.1|112213.2|112188.2|18
1739260240000|2025-02-11 07:50:40|112224.1|112199.1|112228.5|112203.5|112228.6|112203.6|112224.1|112199.1|6
1739260250000|2025-02-11 07:50:50|112227.4|112202.4|112227.7|112202.7|112229|112204|112226.8|112201.8|11
1739260260000|2025-02-11 07:51:00|112228.7|112203.7|112228.8|112203.8|112230.3|112205.3|112228.2|112203.2|10
1739260270000|2025-02-11 07:51:10|112228|112203|112228.5|112203.5|112229.8|112204.8|112226.3|112201.3|12
1739260280000|2025-02-11 07:51:20|112229.6|112204.6|112230.7|112205.7|112236.7|112211.7|112229.6|112204.6|17
1739260290000|2025-02-11 07:51:30|112230.4|112205.4|112235.7|112210.7|112235.9|112210.9|112230.1|112205.1|13
1739260300000|2025-02-11 07:51:40|112236.7|112211.7|112239.4|112214.4|112240.3|112215.3|112236.7|112211.7|9
1739260310000|2025-02-11 07:51:50|112239.1|112214.1|112238.9|112213.9|112239.1|112214.1|112237.7|112212.7|13
1739260320000|2025-02-11 07:52:00|112239.7|112214.7|112241.3|112216.3|112242.2|112217.2|112239.7|112214.7|10
1739260330000|2025-02-11 07:52:10|112244|112219|112242.1|112217.1|112244|112219|112241.8|112216.8|5
1739260340000|2025-02-11 07:52:20|112241|112216|112235.9|112210.9|112244.1|112219.1|112229.6|112204.6|18
1739260350000|2025-02-11 07:52:30|112235.4|112210.4|112236.9|112211.9|112236.9|112211.9|112234.5|112209.5|25
1739260360000|2025-02-11 07:52:40|112235.8|112210.8|112241.5|112216.5|112245.6|112220.6|112234.8|112209.8|26
1739260370000|2025-02-11 07:52:50|112241.7|112216.7|112241.7|112216.7|112241.7|112216.7|112241.7|112216.7|1
1739260380000|2025-02-11 07:53:00|112241.1|112216.1|112240.5|112215.5|112241.1|112216.1|112240.2|112215.2|3
1739260390000|2025-02-11 07:53:10|112240.4|112215.4|112239.6|112214.6|112240.4|112215.4|112239.6|112214.6|3
1739260400000|2025-02-11 07:53:20|112239.7|112214.7|112236.1|112211.1|112239.7|112214.7|112236|112211|8
1739260410000|2025-02-11 07:53:30|112235.1|112210.1|112224.6|112199.6|112235.1|112210.1|112224|112199|15
1739260420000|2025-02-11 07:53:40|112223|112198|112221|112196|112224.2|112199.2|112220.8|112195.8|14
1739260430000|2025-02-11 07:53:50|112221.2|112196.2|112223.8|112198.8|112224.2|112199.2|112221.1|112196.1|10
1739260440000|2025-02-11 07:54:00|112223.3|112198.3|112226.3|112201.3|112228.6|112203.6|112222.4|112197.4|9
1739260450000|2025-02-11 07:54:10|112225.5|112200.5|112220.8|112195.8|112225.5|112200.5|112218.7|112193.7|25
1739260460000|2025-02-11 07:54:20|112220.7|112195.7|112220.5|112195.5|112220.7|112195.7|112220.3|112195.3|3
1739260470000|2025-02-11 07:54:30|112221.2|112196.2|112220.4|112195.4|112224.7|112199.7|112216|112191|19
1739260480000|2025-02-11 07:54:40|112219.8|112194.8|112221.1|112196.1|112221.1|112196.1|112218.1|112193.1|17
1739260490000|2025-02-11 07:54:50|112220.4|112195.4|112226.3|112201.3|112226.3|112201.3|112220.4|112195.4|12
1739260500000|2025-02-11 07:55:00|112225.3|112200.3|112222.7|112197.7|112226|112201|112222.7|112197.7|11
1739260510000|2025-02-11 07:55:10|112221.9|112196.9|112221.6|112196.6|112222.2|112197.2|112221|112196|9
1739260520000|2025-02-11 07:55:20|112222.2|112197.2|112221|112196|112222.3|112197.3|112221|112196|8
1739260530000|2025-02-11 07:55:30|112221.8|112196.8|112215.4|112190.4|112222.1|112197.1|112215.4|112190.4|17
1739260540000|2025-02-11 07:55:40|112215.2|112190.2|112218.5|112193.5|112219.3|112194.3|112213.3|112188.3|15
1739260550000|2025-02-11 07:55:50|112219.6|112194.6|112221.4|112196.4|112224|112199|112217.8|112192.8|17
1739260560000|2025-02-11 07:56:00|112220.8|112195.8|112227.7|112202.7|112227.7|112202.7|112220.6|112195.6|24
1739260570000|2025-02-11 07:56:10|112226.8|112201.8|112218.7|112193.7|112230.6|112205.6|112217.2|112192.2|18
1739260580000|2025-02-11 07:56:20|112218.9|112193.9|112198.9|112173.9|112219|112194|112198.9|112173.9|18
1739260590000|2025-02-11 07:56:30|112199.9|112174.9|112202.3|112177.3|112205.7|112180.7|112198.8|112173.8|24
1739260600000|2025-02-11 07:56:40|112202.6|112177.6|112208.7|112183.7|112210.2|112185.2|112202.6|112177.6|21
1739260610000|2025-02-11 07:56:50|112208.1|112183.1|112208.8|112183.8|112209.8|112184.8|112206.3|112181.3|13
1739260620000|2025-02-11 07:57:00|112208.9|112183.9|112213.4|112188.4|112214.7|112189.7|112206.9|112181.9|21
1739260630000|2025-02-11 07:57:10|112214.3|112189.3|112214|112189|112216.9|112191.9|112214|112189|9
1739260640000|2025-02-11 07:57:20|112213.7|112188.7|112198.4|112173.4|112213.7|112188.7|112197.8|112172.8|8
1739260650000|2025-02-11 07:57:30|112199.1|112174.1|112198.9|112173.9|112201.1|112176.1|112191.7|112166.7|17
1739260660000|2025-02-11 07:57:40|112199.6|112174.6|112203.9|112178.9|112204.8|112179.8|112199.1|112174.1|14
1739260670000|2025-02-11 07:57:50|112204.6|112179.6|112204.8|112179.8|112208.5|112183.5|112204.6|112179.6|8
1739260680000|2025-02-11 07:58:00|112203|112178|112213.9|112188.9|112213.9|112188.9|112203|112178|10
1739260690000|2025-02-11 07:58:10|112214.4|112189.4|112220.1|112195.1|112227.2|112202.2|112214.4|112189.4|42
1739260700000|2025-02-11 07:58:20|112221.6|112196.6|112234|112209|112236.9|112211.9|112221|112196|22
1739260710000|2025-02-11 07:58:30|112233.7|112208.7|112225.8|112200.8|112233.7|112208.7|112224.7|112199.7|12
1739260720000|2025-02-11 07:58:40|112226.3|112201.3|112225.5|112200.5|112226.7|112201.7|112225.5|112200.5|7
1739260730000|2025-02-11 07:58:50|112226.3|112201.3|112236.9|112211.9|112239.1|112214.1|112226.3|112201.3|32
1739260740000|2025-02-11 07:59:00|112237.5|112212.5|112238.5|112213.5|112240.7|112215.7|112231.7|112206.7|33
1739260750000|2025-02-11 07:59:10|112237.3|112212.3|112243.2|112218.2|112250|112225|112237.3|112212.3|39
1739260760000|2025-02-11 07:59:20|112242.3|112217.3|112243.9|112218.9|112243.9|112218.9|112241.5|112216.5|16
1739260770000|2025-02-11 07:59:30|112243.3|112218.3|112239.7|112214.7|112253.9|112228.9|112239.4|112214.4|50
1739260780000|2025-02-11 07:59:40|112240.4|112215.4|112250.7|112225.7|112250.7|112225.7|112237.9|112212.9|38
1739260790000|2025-02-11 07:59:50|112250.4|112225.4|112259.9|112234.9|112260.4|112235.4|112250.1|112225.1|15
1739260800000|2025-02-11 08:00:00|112260.4|112235.4|112234.5|112209.5|112260.4|112235.4|112234.5|112209.5|30
1739260810000|2025-02-11 08:00:10|112235.9|112210.9|112227|112202|112236.5|112211.5|112227|112202|24
1739260820000|2025-02-11 08:00:20|112230.4|112205.4|112227.6|112202.6|112230.4|112205.4|112226.2|112201.2|17
1739260830000|2025-02-11 08:00:30|112226.1|112201.1|112236.2|112211.2|112236.4|112211.4|112222.7|112197.7|31
1739260840000|2025-02-11 08:00:40|112237.4|112212.4|112244.8|112219.8|112247.4|112222.4|112237|112212|27
1739260850000|2025-02-11 08:00:50|112245.3|112220.3|112258.1|112233.1|112258.1|112233.1|112245.3|112220.3|28
1739260860000|2025-02-11 08:01:00|112257.5|112232.5|112256.7|112231.7|112262.9|112237.9|112252.6|112227.6|37
1739260870000|2025-02-11 08:01:10|112256|112231|112256.3|112231.3|112260|112235|112252.7|112227.7|31
1739260880000|2025-02-11 08:01:20|112256.1|112231.1|112255.1|112230.1|112256.1|112231.1|112254.2|112229.2|10
1739260890000|2025-02-11 08:01:30|112254.4|112229.4|112254.1|112229.1|112257.1|112232.1|112247.2|112222.2|24
1739260900000|2025-02-11 08:01:40|112252.2|112227.2|112258|112233|112261.1|112236.1|112251|112226|26
1739260910000|2025-02-11 08:01:50|112259.1|112234.1|112256.7|112231.7|112262|112237|112256.3|112231.3|23
1739260920000|2025-02-11 08:02:00|112256.8|112231.8|112258.7|112233.7|112260|112235|112255.2|112230.2|18
1739260930000|2025-02-11 08:02:10|112257.5|112232.5|112259.5|112234.5|112259.5|112234.5|112254.3|112229.3|18
1739260940000|2025-02-11 08:02:20|112259.3|112234.3|112259.4|112234.4|112260.8|112235.8|112258.8|112233.8|7
1739260950000|2025-02-11 08:02:30|112258.3|112233.3|112252.5|112227.5|112260.5|112235.5|112252.5|112227.5|20
1739260960000|2025-02-11 08:02:40|112252.7|112227.7|112246.5|112221.5|112253.2|112228.2|112246|112221|10
1739260970000|2025-02-11 08:02:50|112246|112221|112240.7|112215.7|112246.5|112221.5|112240.7|112215.7|16
1739260980000|2025-02-11 08:03:00|112236.4|112211.4|112233.9|112208.9|112236.4|112211.4|112230.8|112205.8|15
1739260990000|2025-02-11 08:03:10|112233.2|112208.2|112236|112211|112236|112211|112232.7|112207.7|21
1739261000000|2025-02-11 08:03:20|112235.2|112210.2|112230.6|112205.6|112235.8|112210.8|112230.6|112205.6|18
1739261010000|2025-02-11 08:03:30|112225.6|112200.6|112232.5|112207.5|112232.8|112207.8|112222.4|112197.4|22
1739261020000|2025-02-11 08:03:40|112239.8|112214.8|112228.7|112203.7|112241.4|112216.4|112227.8|112202.8|25
1739261030000|2025-02-11 08:03:50|112228.3|112203.3|112237.3|112212.3|112238.2|112213.2|112228.3|112203.3|17
1739261040000|2025-02-11 08:04:00|112237.7|112212.7|112232.9|112207.9|112239.7|112214.7|112232.9|112207.9|25
1739261050000|2025-02-11 08:04:10|112233.6|112208.6|112235.3|112210.3|112238.9|112213.9|112229.3|112204.3|29
1739261060000|2025-02-11 08:04:20|112234.9|112209.9|112240.9|112215.9|112241.6|112216.6|112234|112209|20
1739261070000|2025-02-11 08:04:30|112240.2|112215.2|112249.2|112224.2|112249.3|112224.3|112239.1|112214.1|28
1739261080000|2025-02-11 08:04:40|112249.7|112224.7|112248.4|112223.4|112252.7|112227.7|112247.8|112222.8|22
1739261090000|2025-02-11 08:04:50|112249.2|112224.2|112249.5|112224.5|112251.4|112226.4|112248.9|112223.9|12
1739261100000|2025-02-11 08:05:00|112248.6|112223.6|112241.1|112216.1|112248.6|112223.6|112240.2|112215.2|28
1739261110000|2025-02-11 08:05:10|112240.7|112215.7|112235.8|112210.8|112240.7|112215.7|112234|112209|19
1739261120000|2025-02-11 08:05:20|112237.5|112212.5|112241|112216|112242.5|112217.5|112235.7|112210.7|23
1739261130000|2025-02-11 08:05:30|112240.4|112215.4|112242.9|112217.9|112242.9|112217.9|112238.4|112213.4|16
1739261140000|2025-02-11 08:05:40|112243|112218|112247.3|112222.3|112248.9|112223.9|112243|112218|20
1739261150000|2025-02-11 08:05:50|112248.1|112223.1|112248.8|112223.8|112256.2|112231.2|112248.1|112223.1|17
1739261160000|2025-02-11 08:06:00|112248|112223|112239.8|112214.8|112248|112223|112239.5|112214.5|21
1739261170000|2025-02-11 08:06:10|112238.9|112213.9|112243.7|112218.7|112245.7|112220.7|112234.9|112209.9|23
1739261180000|2025-02-11 08:06:20|112242.9|112217.9|112241|112216|112246.7|112221.7|112241|112216|11
1739261190000|2025-02-11 08:06:30|112242.7|112217.7|112234|112209|112242.7|112217.7|112234|112209|23
1739261200000|2025-02-11 08:06:40|112232.1|112207.1|112241.4|112216.4|112244.7|112219.7|112232.1|112207.1|19
1739261210000|2025-02-11 08:06:50|112240.8|112215.8|112239.7|112214.7|112241.8|112216.8|112237.8|112212.8|23
1739261220000|2025-02-11 08:07:00|112239.9|112214.9|112233.1|112208.1|112239.9|112214.9|112227|112202|19
1739261230000|2025-02-11 08:07:10|112232.2|112207.2|112231.9|112206.9|112233.1|112208.1|112231.9|112206.9|7
1739261240000|2025-02-11 08:07:20|112232.5|112207.5|112232.7|112207.7|112232.7|112207.7|112232.1|112207.1|3
1739261250000|2025-02-11 08:07:30|112233.6|112208.6|112233.4|112208.4|112236.9|112211.9|112232.2|112207.2|25
1739261260000|2025-02-11 08:07:40|112232.3|112207.3|112217.5|112192.5|112232.3|112207.3|112216.9|112191.9|24
1739261270000|2025-02-11 08:07:50|112217|112192|112209.5|112184.5|112217|112192|112207.7|112182.7|17
1739261280000|2025-02-11 08:08:00|112210.9|112185.9|112208.3|112183.3|112213.2|112188.2|112208.3|112183.3|12
1739261290000|2025-02-11 08:08:10|112207.5|112182.5|112212.5|112187.5|112214.2|112189.2|112204.8|112179.8|15
1739261300000|2025-02-11 08:08:20|112212.2|112187.2|112217.8|112192.8|112219.2|112194.2|112211.5|112186.5|19
1739261310000|2025-02-11 08:08:30|112217.1|112192.1|112218.2|112193.2|112218.2|112193.2|112208.9|112183.9|17
1739261320000|2025-02-11 08:08:40|112217.3|112192.3|112219.6|112194.6|112220.8|112195.8|112214.8|112189.8|14
1739261330000|2025-02-11 08:08:50|112218.8|112193.8|112215.8|112190.8|112218.8|112193.8|112213.9|112188.9|15
1739261340000|2025-02-11 08:09:00|112216.5|112191.5|112206.8|112181.8|112217.3|112192.3|112205.2|112180.2|15
1739261350000|2025-02-11 08:09:10|112207.7|112182.7|112203.5|112178.5|112208.1|112183.1|112203.5|112178.5|12
1739261360000|2025-02-11 08:09:20|112203.3|112178.3|112200.4|112175.4|112203.3|112178.3|112199.6|112174.6|20
1739261370000|2025-02-11 08:09:30|112200.2|112175.2|112205.8|112180.8|112206.9|112181.9|112198.9|112173.9|13
1739261380000|2025-02-11 08:09:40|112206|112181|112205.8|112180.8|112206.8|112181.8|112202.2|112177.2|28
1739261390000|2025-02-11 08:09:50|112204.2|112179.2|112199.2|112174.2|112205.9|112180.9|112197.7|112172.7|13
1739261400000|2025-02-11 08:10:00|112198.4|112173.4|112182.7|112157.7|112198.4|112173.4|112179.9|112154.9|30
1739261410000|2025-02-11 08:10:10|112183.6|112158.6|112184.7|112159.7|112187|112162|112181.2|112156.2|23
1739261420000|2025-02-11 08:10:20|112183.2|112158.2|112183.3|112158.3|112184.5|112159.5|112181.4|112156.4|15
1739261430000|2025-02-11 08:10:30|112182.9|112157.9|112184.1|112159.1|112184.1|112159.1|112179.4|112154.4|24
1739261440000|2025-02-11 08:10:40|112184.2|112159.2|112183.3|112158.3|112185.2|112160.2|112181.9|112156.9|16
1739261450000|2025-02-11 08:10:50|112186.6|112161.6|112192.8|112167.8|112194.1|112169.1|112186.6|112161.6|21
1739261460000|2025-02-11 08:11:00|112192|112167|112194.7|112169.7|112195.8|112170.8|112190.3|112165.3|21
1739261470000|2025-02-11 08:11:10|112194.9|112169.9|112197.6|112172.6|112197.6|112172.6|112193.8|112168.8|14
1739261480000|2025-02-11 08:11:20|112196.9|112171.9|112202|112177|112208.6|112183.6|112196.9|112171.9|30
1739261490000|2025-02-11 08:11:30|112201|112176|112200.3|112175.3|112201|112176|112194.4|112169.4|19
1739261500000|2025-02-11 08:11:40|112200.6|112175.6|112190.5|112165.5|112200.6|112175.6|112189.7|112164.7|20
1739261510000|2025-02-11 08:11:50|112189.5|112164.5|112202.9|112177.9|112207|112182|112189.5|112164.5|29
1739261520000|2025-02-11 08:12:00|112203.2|112178.2|112209.7|112184.7|112209.7|112184.7|112202.6|112177.6|24
1739261530000|2025-02-11 08:12:10|112209.8|112184.8|112200|112175|112209.8|112184.8|112200|112175|20
1739261540000|2025-02-11 08:12:20|112196.2|112171.2|112173.1|112148.1|112196.2|112171.2|112170.6|112145.6|27
1739261550000|2025-02-11 08:12:30|112174|112149|112183.2|112158.2|112186.1|112161.1|112174|112149|12
1739261560000|2025-02-11 08:12:40|112183.9|112158.9|112180|112155|112184.1|112159.1|112179|112154|15
1739261570000|2025-02-11 08:12:50|112179.6|112154.6|112179.8|112154.8|112179.8|112154.8|112178.1|112153.1|8
1739261580000|2025-02-11 08:13:00|112180.6|112155.6|112192|112167|112193.1|112168.1|112180.6|112155.6|24
1739261590000|2025-02-11 08:13:10|112191.8|112166.8|112193.1|112168.1|112193.1|112168.1|112191|112166|16
1739261600000|2025-02-11 08:13:20|112192|112167|112197.1|112172.1|112201.6|112176.6|112192|112167|26
1739261610000|2025-02-11 08:13:30|112196.3|112171.3|112194|112169|112198.7|112173.7|112193.1|112168.1|19
1739261620000|2025-02-11 08:13:40|112194.8|112169.8|112193.5|112168.5|112195.4|112170.4|112193.5|112168.5|7
1739261630000|2025-02-11 08:13:50|112192.7|112167.7|112195.5|112170.5|112195.5|112170.5|112191.4|112166.4|15
1739261640000|2025-02-11 08:14:00|112194.9|112169.9|112196.4|112171.4|112196.4|112171.4|112193.3|112168.3|16
1739261650000|2025-02-11 08:14:10|112195.6|112170.6|112197.3|112172.3|112200.4|112175.4|112194.7|112169.7|15
1739261660000|2025-02-11 08:14:20|112197.6|112172.6|112205.2|112180.2|112205.9|112180.9|112197.4|112172.4|22
1739261670000|2025-02-11 08:14:30|112206|112181|112212|112187|112212|112187|112206|112181|17
1739261680000|2025-02-11 08:14:40|112212.1|112187.1|112210.5|112185.5|112212.3|112187.3|112210.5|112185.5|10
1739261690000|2025-02-11 08:14:50|112210.4|112185.4|112210.7|112185.7|112211.2|112186.2|112210|112185|8
1739261700000|2025-02-11 08:15:00|112210.4|112185.4|112227.6|112202.6|112227.6|112202.6|112210.4|112185.4|23
1739261710000|2025-02-11 08:15:10|112227.5|112202.5|112231.3|112206.3|112234.4|112209.4|112227.5|112202.5|15
1739261720000|2025-02-11 08:15:20|112231.4|112206.4|112234|112209|112237.1|112212.1|112231.4|112206.4|20
1739261730000|2025-02-11 08:15:30|112232.6|112207.6|112223.3|112198.3|112232.6|112207.6|112218.4|112193.4|25
1739261740000|2025-02-11 08:15:40|112223.4|112198.4|112222.9|112197.9|112228.1|112203.1|112222.8|112197.8|20
1739261750000|2025-02-11 08:15:50|112222.8|112197.8|112222.9|112197.9|112223|112198|112221.2|112196.2|8
1739261760000|2025-02-11 08:16:00|112223.7|112198.7|112226.3|112201.3|112227.9|112202.9|112222.1|112197.1|13
1739261770000|2025-02-11 08:16:10|112226.9|112201.9|112227.1|112202.1|112228.8|112203.8|112224.8|112199.8|14
1739261780000|2025-02-11 08:16:20|112226.4|112201.4|112211.4|112186.4|112226.4|112201.4|112211.4|112186.4|18
1739261790000|2025-02-11 08:16:30|112210.9|112185.9|112216.7|112191.7|112221.6|112196.6|112210.9|112185.9|23
1739261800000|2025-02-11 08:16:40|112216.5|112191.5|112215|112190|112221.1|112196.1|112215|112190|16
1739261810000|2025-02-11 08:16:50|112215.3|112190.3|112208.8|112183.8|112215.3|112190.3|112207.7|112182.7|15
1739261820000|2025-02-11 08:17:00|112207.7|112182.7|112200.1|112175.1|112212.6|112187.6|112200.1|112175.1|22
1739261830000|2025-02-11 08:17:10|112199.6|112174.6|112200.6|112175.6|112200.6|112175.6|112197.5|112172.5|11
1739261840000|2025-02-11 08:17:20|112200.7|112175.7|112205.1|112180.1|112206.1|112181.1|112200.7|112175.7|10
1739261850000|2025-02-11 08:17:30|112204.9|112179.9|112199.2|112174.2|112204.9|112179.9|112199.1|112174.1|14
1739261860000|2025-02-11 08:17:40|112198.9|112173.9|112196.2|112171.2|112199.6|112174.6|112194.4|112169.4|20
1739261870000|2025-02-11 08:17:50|112195.2|112170.2|112187.9|112162.9|112195.9|112170.9|112187.9|112162.9|12
1739261880000|2025-02-11 08:18:00|112188|112163|112182.2|112157.2|112188.9|112163.9|112182.2|112157.2|27
1739261890000|2025-02-11 08:18:10|112182.3|112157.3|112185.1|112160.1|112186|112161|112181.5|112156.5|14
1739261900000|2025-02-11 08:18:20|112188.5|112163.5|112187|112162|112190.2|112165.2|112182.9|112157.9|27
1739261910000|2025-02-11 08:18:30|112186.9|112161.9|112187.5|112162.5|112187.8|112162.8|112186.9|112161.9|9
1739261920000|2025-02-11 08:18:40|112188.5|112163.5|112198.9|112173.9|112204.7|112179.7|112188.5|112163.5|22
1739261930000|2025-02-11 08:18:50|112199.7|112174.7|112202|112177|112207|112182|112199.7|112174.7|24
1739261940000|2025-02-11 08:19:00|112201.5|112176.5|112194.1|112169.1|112201.5|112176.5|112191.9|112166.9|16
1739261950000|2025-02-11 08:19:10|112193.2|112168.2|112170.8|112145.8|112193.7|112168.7|112169.9|112144.9|29
1739261960000|2025-02-11 08:19:20|112171.4|112146.4|112181.5|112156.5|112181.5|112156.5|112171.4|112146.4|15
1739261970000|2025-02-11 08:19:30|112180.8|112155.8|112182.1|112157.1|112184.2|112159.2|112180.8|112155.8|12
1739261980000|2025-02-11 08:19:40|112183|112158|112188.7|112163.7|112192|112167|112183|112158|11
1739261990000|2025-02-11 08:19:50|112188.3|112163.3|112174.7|112149.7|112188.7|112163.7|112174.7|112149.7|10
1739262000000|2025-02-11 08:20:00|112174.5|112149.5|112194.8|112169.8|112196.7|112171.7|112174.5|112149.5|32
1739262010000|2025-02-11 08:20:10|112194.5|112169.5|112195.7|112170.7|112200.6|112175.6|112193.7|112168.7|21
1739262020000|2025-02-11 08:20:20|112197.1|112172.1|112192.7|112167.7|112197.1|112172.1|112190.8|112165.8|16
1739262030000|2025-02-11 08:20:30|112192.6|112167.6|112193.3|112168.3|112194.8|112169.8|112192|112167|19
1739262040000|2025-02-11 08:20:40|112193.8|112168.8|112192.4|112167.4|112194.8|112169.8|112191.6|112166.6|7
1739262050000|2025-02-11 08:20:50|112193.3|112168.3|112181.5|112156.5|112193.3|112168.3|112181.2|112156.2|14
1739262060000|2025-02-11 08:21:00|112180.9|112155.9|112176.4|112151.4|112180.9|112155.9|112166.1|112141.1|19
1739262070000|2025-02-11 08:21:10|112177.2|112152.2|112179.2|112154.2|112180.1|112155.1|112177.2|112152.2|9
1739262080000|2025-02-11 08:21:20|112178.4|112153.4|112177.6|112152.6|112179|112154|112177.3|112152.3|9
1739262090000|2025-02-11 08:21:30|112177.4|112152.4|112179|112154|112179.1|112154.1|112177.3|112152.3|7
1739262100000|2025-02-11 08:21:40|112178.2|112153.2|112177.6|112152.6|112178.6|112153.6|112173.4|112148.4|12
1739262110000|2025-02-11 08:21:50|112176.3|112151.3|112176.1|112151.1|112178|112153|112173|112148|23
1739262120000|2025-02-11 08:22:00|112177|112152|112181.4|112156.4|112183.7|112158.7|112175.9|112150.9|19
1739262130000|2025-02-11 08:22:10|112183|112158|112183.4|112158.4|112186.3|112161.3|112179.4|112154.4|19
1739262140000|2025-02-11 08:22:20|112184|112159|112186.2|112161.2|112186.9|112161.9|112182.6|112157.6|12
1739262150000|2025-02-11 08:22:30|112185.6|112160.6|112183.2|112158.2|112185.6|112160.6|112182.2|112157.2|10
1739262160000|2025-02-11 08:22:40|112184.2|112159.2|112188.4|112163.4|112188.4|112163.4|112184.2|112159.2|7
1739262170000|2025-02-11 08:22:50|112189.2|112164.2|112195.8|112170.8|112195.8|112170.8|112189.2|112164.2|20
1739262180000|2025-02-11 08:23:00|112195.4|112170.4|112198|112173|112198|112173|112190|112165|21
1739262190000|2025-02-11 08:23:10|112199.2|112174.2|112197|112172|112199.2|112174.2|112195.5|112170.5|9
1739262200000|2025-02-11 08:23:20|112197.2|112172.2|112192.9|112167.9|112197.6|112172.6|112191.5|112166.5|22
1739262210000|2025-02-11 08:23:30|112193.3|112168.3|112197.1|112172.1|112202.4|112177.4|112191.4|112166.4|20
1739262220000|2025-02-11 08:23:40|112200|112175|112197.5|112172.5|112200|112175|112197.5|112172.5|11
1739262230000|2025-02-11 08:23:50|112197.4|112172.4|112184.4|112159.4|112197.4|112172.4|112182.8|112157.8|15
1739262240000|2025-02-11 08:24:00|112184.3|112159.3|112191.5|112166.5|112192.9|112167.9|112184.3|112159.3|15
1739262250000|2025-02-11 08:24:10|112191.3|112166.3|112187.3|112162.3|112192.2|112167.2|112187.3|112162.3|11
1739262260000|2025-02-11 08:24:20|112187.1|112162.1|112167.8|112142.8|112187.1|112162.1|112167.8|112142.8|24
1739262270000|2025-02-11 08:24:30|112169|112144|112170|112145|112173.5|112148.5|112167.6|112142.6|22
1739262280000|2025-02-11 08:24:40|112169.6|112144.6|112162.9|112137.9|112169.6|112144.6|112162.9|112137.9|19
1739262290000|2025-02-11 08:24:50|112163.1|112138.1|112165.2|112140.2|112166.6|112141.6|112161.9|112136.9|13
1739262300000|2025-02-11 08:25:00|112166|112141|112167.5|112142.5|112171.5|112146.5|112165.9|112140.9|19
1739262310000|2025-02-11 08:25:10|112167.4|112142.4|112167|112142|112168.9|112143.9|112165.8|112140.8|11
1739262320000|2025-02-11 08:25:20|112166.3|112141.3|112167.7|112142.7|112168.5|112143.5|112166|112141|8
1739262330000|2025-02-11 08:25:30|112170.5|112145.5|112179.6|112154.6|112180.1|112155.1|112170.5|112145.5|15
1739262340000|2025-02-11 08:25:40|112183.7|112158.7|112181|112156|112184.3|112159.3|112181|112156|10
1739262350000|2025-02-11 08:25:50|112181.3|112156.3|112182.4|112157.4|112182.4|112157.4|112181.3|112156.3|4
1739262360000|2025-02-11 08:26:00|112182.3|112157.3|112182.6|112157.6|112182.7|112157.7|112182.3|112157.3|4
1739262370000|2025-02-11 08:26:10|112183.7|112158.7|112185.7|112160.7|112186.3|112161.3|112183.7|112158.7|8
1739262380000|2025-02-11 08:26:20|112184.8|112159.8|112181.8|112156.8|112187.9|112162.9|112181.8|112156.8|21
1739262390000|2025-02-11 08:26:30|112180.8|112155.8|112177.4|112152.4|112180.8|112155.8|112176.4|112151.4|10
1739262400000|2025-02-11 08:26:40|112176.9|112151.9|112176.8|112151.8|112176.9|112151.9|112175.7|112150.7|6
1739262410000|2025-02-11 08:26:50|112178|112153|112185.9|112160.9|112191.4|112166.4|112178|112153|25
1739262420000|2025-02-11 08:27:00|112188.1|112163.1|112185.1|112160.1|112189.7|112164.7|112185.1|112160.1|18
1739262430000|2025-02-11 08:27:10|112184.2|112159.2|112185.4|112160.4|112188.3|112163.3|112184.2|112159.2|25
1739262440000|2025-02-11 08:27:20|112184.1|112159.1|112183.2|112158.2|112184.9|112159.9|112181.4|112156.4|20
1739262450000|2025-02-11 08:27:30|112184|112159|112183.6|112158.6|112184.1|112159.1|112179.6|112154.6|18
1739262460000|2025-02-11 08:27:40|112183.4|112158.4|112181.4|112156.4|112184.4|112159.4|112180.8|112155.8|20
1739262470000|2025-02-11 08:27:50|112182.1|112157.1|112179.6|112154.6|112184.5|112159.5|112179.6|112154.6|15
1739262480000|2025-02-11 08:28:00|112179.2|112154.2|112184|112159|112184.2|112159.2|112178.1|112153.1|18
1739262490000|2025-02-11 08:28:10|112183.2|112158.2|112190.9|112165.9|112190.9|112165.9|112183.2|112158.2|22
1739262500000|2025-02-11 08:28:20|112191.5|112166.5|112190.8|112165.8|112196.6|112171.6|112189.4|112164.4|22
1739262510000|2025-02-11 08:28:30|112190.6|112165.6|112183.8|112158.8|112191|112166|112183.8|112158.8|19
1739262520000|2025-02-11 08:28:40|112183.7|112158.7|112179.3|112154.3|112183.7|112158.7|112178|112153|11
1739262530000|2025-02-11 08:28:50|112178.1|112153.1|112184.3|112159.3|112184.3|112159.3|112177.8|112152.8|16
1739262540000|2025-02-11 08:29:00|112184.9|112159.9|112184.4|112159.4|112187.7|112162.7|112179.7|112154.7|13
1739262550000|2025-02-11 08:29:10|112185.6|112160.6|112179.8|112154.8|112186|112161|112178.6|112153.6|21
1739262560000|2025-02-11 08:29:20|112178.6|112153.6|112186.5|112161.5|112187.6|112162.6|112178.6|112153.6|16
1739262570000|2025-02-11 08:29:30|112186.4|112161.4|112188.2|112163.2|112189|112164|112186.4|112161.4|8
1739262580000|2025-02-11 08:29:40|112187.4|112162.4|112180.4|112155.4|112187.4|112162.4|112178.8|112153.8|15
1739262590000|2025-02-11 08:29:50|112180.6|112155.6|112181.9|112156.9|112185|112160|112180.6|112155.6|17
1739262600000|2025-02-11 08:30:00|112182|112157|112186.6|112161.6|112186.6|112161.6|112182|112157|4
1739262610000|2025-02-11 08:30:10|112185.8|112160.8|112184.2|112159.2|112185.8|112160.8|112182.1|112157.1|18
1739262620000|2025-02-11 08:30:20|112184.3|112159.3|112186.9|112161.9|112187.7|112162.7|112184.3|112159.3|11
1739262630000|2025-02-11 08:30:30|112187.7|112162.7|112181.9|112156.9|112187.7|112162.7|112179.7|112154.7|15
1739262640000|2025-02-11 08:30:40|112184.4|112159.4|112180.8|112155.8|112184.4|112159.4|112177.6|112152.6|12
1739262650000|2025-02-11 08:30:50|112182.2|112157.2|112186.3|112161.3|112187.1|112162.1|112182.2|112157.2|4
1739262660000|2025-02-11 08:31:00|112187.2|112162.2|112200.7|112175.7|112209.1|112184.1|112187.2|112162.2|29
1739262670000|2025-02-11 08:31:10|112201.6|112176.6|112192.9|112167.9|112208.5|112183.5|112190.5|112165.5|22
1739262680000|2025-02-11 08:31:20|112193.8|112168.8|112192.3|112167.3|112195|112170|112190|112165|13
1739262690000|2025-02-11 08:31:30|112193.1|112168.1|112202.4|112177.4|112203.4|112178.4|112191.1|112166.1|22
1739262700000|2025-02-11 08:31:40|112202.6|112177.6|112199.4|112174.4|112205.8|112180.8|112198.6|112173.6|18
1739262710000|2025-02-11 08:31:50|112200.1|112175.1|112198.6|112173.6|112200.1|112175.1|112197.7|112172.7|8
1739262720000|2025-02-11 08:32:00|112199.3|112174.3|112202.7|112177.7|112202.7|112177.7|112198.6|112173.6|22
1739262730000|2025-02-11 08:32:10|112201.6|112176.6|112202.7|112177.7|112206.9|112181.9|112201.3|112176.3|12
1739262740000|2025-02-11 08:32:20|112202.3|112177.3|112192.2|112167.2|112202.3|112177.3|112192.2|112167.2|19
1739262750000|2025-02-11 08:32:30|112191.5|112166.5|112190.5|112165.5|112193.8|112168.8|112190|112165|17
1739262760000|2025-02-11 08:32:40|112190.3|112165.3|112194.9|112169.9|112197.3|112172.3|112189.1|112164.1|15
1739262770000|2025-02-11 08:32:50|112195.1|112170.1|112200.1|112175.1|112200.7|112175.7|112195.1|112170.1|11
1739262780000|2025-02-11 08:33:00|112200|112175|112199.1|112174.1|112205.9|112180.9|112198.5|112173.5|22
1739262790000|2025-02-11 08:33:10|112198.7|112173.7|112208.7|112183.7|112208.7|112183.7|112198.5|112173.5|13
1739262800000|2025-02-11 08:33:20|112209.1|112184.1|112212.1|112187.1|112212.1|112187.1|112206.1|112181.1|18
1739262810000|2025-02-11 08:33:30|112212.6|112187.6|112224.1|112199.1|112224.4|112199.4|112212.3|112187.3|25
1739262820000|2025-02-11 08:33:40|112226.5|112201.5|112222.8|112197.8|112228.3|112203.3|112222.2|112197.2|17
1739262830000|2025-02-11 08:33:50|112223|112198|112224.5|112199.5|112224.8|112199.8|112223|112198|18
1739262840000|2025-02-11 08:34:00|112222.7|112197.7|112207.2|112182.2|112222.7|112197.7|112204.6|112179.6|24
1739262850000|2025-02-11 08:34:10|112207.5|112182.5|112198|112173|112208.2|112183.2|112197.7|112172.7|33
1739262860000|2025-02-11 08:34:20|112196.2|112171.2|112201.7|112176.7|112202.8|112177.8|112195.4|112170.4|16
1739262870000|2025-02-11 08:34:30|112202|112177|112199.8|112174.8|112203.7|112178.7|112199.8|112174.8|17
1739262880000|2025-02-11 08:34:40|112199.7|112174.7|112202.3|112177.3|112204.5|112179.5|112194.8|112169.8|26
1739262890000|2025-02-11 08:34:50|112203.2|112178.2|112206.3|112181.3|112208|112183|112201.2|112176.2|17
1739262900000|2025-02-11 08:35:00|112206.4|112181.4|112204.6|112179.6|112206.8|112181.8|112201.3|112176.3|21
1739262910000|2025-02-11 08:35:10|112205.3|112180.3|112200.7|112175.7|112205.3|112180.3|112200.7|112175.7|20
1739262920000|2025-02-11 08:35:20|112201.4|112176.4|112197.9|112172.9|112201.4|112176.4|112195.2|112170.2|17
1739262930000|2025-02-11 08:35:30|112198.6|112173.6|112199.7|112174.7|112203|112178|112197.6|112172.6|16
1739262940000|2025-02-11 08:35:40|112199.4|112174.4|112203.9|112178.9|112206.4|112181.4|112199.3|112174.3|18
1739262950000|2025-02-11 08:35:50|112204|112179|112206.6|112181.6|112207.5|112182.5|112202.4|112177.4|25
1739262960000|2025-02-11 08:36:00|112207.4|112182.4|112211.2|112186.2|112212.4|112187.4|112207.4|112182.4|16
1739262970000|2025-02-11 08:36:10|112212|112187|112213.9|112188.9|112214.1|112189.1|112210.9|112185.9|7
1739262980000|2025-02-11 08:36:20|112214.1|112189.1|112205|112180|112215.7|112190.7|112201.1|112176.1|25
1739262990000|2025-02-11 08:36:30|112205.6|112180.6|112202.8|112177.8|112205.6|112180.6|112200.2|112175.2|17
1739263000000|2025-02-11 08:36:40|112201.9|112176.9|112202.4|112177.4|112203.5|112178.5|112196.6|112171.6|22
1739263010000|2025-02-11 08:36:50|112201.8|112176.8|112200.5|112175.5|112202.2|112177.2|112197.1|112172.1|23
1739263020000|2025-02-11 08:37:00|112200.8|112175.8|112199.9|112174.9|112200.8|112175.8|112198.1|112173.1|16
1739263030000|2025-02-11 08:37:10|112200.1|112175.1|112202.3|112177.3|112202.3|112177.3|112200|112175|7
1739263040000|2025-02-11 08:37:20|112202.6|112177.6|112203.9|112178.9|112210.1|112185.1|112202.5|112177.5|13
1739263050000|2025-02-11 08:37:30|112201.7|112176.7|112203.9|112178.9|112204.2|112179.2|112200.9|112175.9|21
1739263060000|2025-02-11 08:37:40|112204.4|112179.4|112204.5|112179.5|112205.2|112180.2|112201|112176|23
1739263070000|2025-02-11 08:37:50|112204.4|112179.4|112202.7|112177.7|112205.6|112180.6|112202.2|112177.2|12
1739263080000|2025-02-11 08:38:00|112202.2|112177.2|112191.1|112166.1|112202.7|112177.7|112191.1|112166.1|12
1739263090000|2025-02-11 08:38:10|112192.4|112167.4|112207.4|112157.4|112207.4|112170.1|112192.4|112157.4|11
1739263100000|2025-02-11 08:38:20|112208.2|112158.2|112197.5|112172.5|112208.2|112173.1|112195.6|112158.2|8
1739263110000|2025-02-11 08:38:30|112197.6|112172.6|112192|112167|112200.3|112175.3|112191|112166|16
1739263120000|2025-02-11 08:38:40|112191.8|112166.8|112189.9|112164.9|112197.5|112172.5|112189.4|112164.4|22
1739263130000|2025-02-11 08:38:50|112190.7|112165.7|112189.1|112164.1|112191.2|112166.2|112188|112163|15
1739263140000|2025-02-11 08:39:00|112187|112162|112178.4|112153.4|112189.4|112164.4|112178.1|112153.1|17
1739263150000|2025-02-11 08:39:10|112178.3|112153.3|112182.1|112157.1|112183.6|112158.6|112178.3|112153.3|10
1739263160000|2025-02-11 08:39:20|112181.8|112156.8|112182.3|112157.3|112182.3|112157.3|112177.7|112152.7|12
1739263170000|2025-02-11 08:39:30|112183.2|112158.2|112192.1|112167.1|112193.6|112168.6|112183.2|112158.2|24
1739263180000|2025-02-11 08:39:40|112192.2|112167.2|112186.6|112161.6|112192.8|112167.8|112185.7|112160.7|10
1739263190000|2025-02-11 08:39:50|112187.3|112162.3|112185.2|112160.2|112189.5|112164.5|112185|112160|22
1739263200000|2025-02-11 08:40:00|112186|112161|112185.2|112160.2|112189|112164|112185.2|112160.2|18
1739263210000|2025-02-11 08:40:10|112185.3|112160.3|112185.2|112160.2|112185.4|112160.4|112185.2|112160.2|5
1739263220000|2025-02-11 08:40:20|112184.2|112159.2|112180.6|112155.6|112186.1|112161.1|112179.8|112154.8|16
1739263230000|2025-02-11 08:40:30|112181.2|112156.2|112180|112155|112185.3|112160.3|112180|112155|14
1739263240000|2025-02-11 08:40:40|112181.3|112156.3|112174.6|112149.6|112181.3|112156.3|112172.4|112147.4|11
1739263250000|2025-02-11 08:40:50|112175.4|112150.4|112134.3|112109.3|112175.5|112150.5|112134.3|112109.3|36
1739263260000|2025-02-11 08:41:00|112132.9|112107.9|112129.5|112104.5|112133.8|112108.8|112121.7|112096.7|27
1739263270000|2025-02-11 08:41:10|112131.3|112106.3|112130.1|112105.1|112140.6|112115.6|112128.3|112103.3|20
1739263280000|2025-02-11 08:41:20|112130.2|112105.2|112145.6|112120.6|112148.8|112123.8|112130.2|112105.2|27
1739263290000|2025-02-11 08:41:30|112146.5|112121.5|112147.1|112122.1|112147.9|112122.9|112146.5|112121.5|5
1739263300000|2025-02-11 08:41:40|112147.2|112122.2|112139.7|112114.7|112147.2|112122.2|112139.7|112114.7|7
1739263310000|2025-02-11 08:41:50|112141.8|112116.8|112139.6|112114.6|112142.5|112117.5|112137|112112|15
1739263320000|2025-02-11 08:42:00|112138.9|112113.9|112137.9|112112.9|112141.7|112116.7|112137.2|112112.2|10
1739263330000|2025-02-11 08:42:10|112137.8|112112.8|112134.8|112109.8|112138.9|112113.9|112133.6|112108.6|19
1739263340000|2025-02-11 08:42:20|112134.5|112109.5|112138.8|112113.8|112138.8|112113.8|112133.8|112108.8|16
1739263350000|2025-02-11 08:42:30|112142.9|112117.9|112142.2|112117.2|112146|112121|112137.1|112112.1|20
1739263360000|2025-02-11 08:42:40|112141.7|112116.7|112137.2|112112.2|112141.7|112116.7|112137.2|112112.2|12
1739263370000|2025-02-11 08:42:50|112137.3|112112.3|112143.9|112118.9|112146.5|112121.5|112137.3|112112.3|13
1739263380000|2025-02-11 08:43:00|112143.3|112118.3|112146.9|112121.9|112146.9|112121.9|112141.3|112116.3|13
1739263390000|2025-02-11 08:43:10|112147.7|112122.7|112147.4|112122.4|112149.8|112124.8|112144.4|112119.4|10
1739263400000|2025-02-11 08:43:20|112147.5|112122.5|112157.7|112132.7|112157.7|112132.7|112147.5|112122.5|17
1739263410000|2025-02-11 08:43:30|112158.2|112133.2|112158|112133|112165.9|112140.9|112157.8|112132.8|20
1739263420000|2025-02-11 08:43:40|112159.1|112134.1|112167.5|112142.5|112168.5|112143.5|112158.4|112133.4|19
1739263430000|2025-02-11 08:43:50|112166.9|112141.9|112158.5|112133.5|112167.5|112142.5|112158.3|112133.3|12
1739263440000|2025-02-11 08:44:00|112159.4|112134.4|112157.4|112132.4|112160.9|112135.9|112154.2|112129.2|14
1739263450000|2025-02-11 08:44:10|112156.2|112131.2|112154.1|112129.1|112157|112132|112151.7|112126.7|12
1739263460000|2025-02-11 08:44:20|112154.9|112129.9|112155.4|112130.4|112155.7|112130.7|112154.8|112129.8|8
1739263470000|2025-02-11 08:44:30|112155.6|112130.6|112154.4|112129.4|112156.3|112131.3|112154.4|112129.4|10
1739263480000|2025-02-11 08:44:40|112154.5|112129.5|112152.5|112127.5|112155.3|112130.3|112151.7|112126.7|12
1739263490000|2025-02-11 08:44:50|112152.9|112127.9|112151.1|112126.1|112152.9|112127.9|112151.1|112126.1|7
1739263500000|2025-02-11 08:45:00|112151.2|112126.2|112148.2|112123.2|112155|112130|112148.2|112123.2|13
1739263510000|2025-02-11 08:45:10|112149.3|112124.3|112142.5|112117.5|112149.7|112124.7|112141.2|112116.2|14
1739263520000|2025-02-11 08:45:20|112142.6|112117.6|112144.5|112119.5|112145.2|112120.2|112141.7|112116.7|13
1739263530000|2025-02-11 08:45:30|112144|112119|112140.4|112115.4|112144.5|112119.5|112140.4|112115.4|16
1739263540000|2025-02-11 08:45:40|112141|112116|112144.3|112119.3|112145.1|112120.1|112140.1|112115.1|7
1739263550000|2025-02-11 08:45:50|112143.4|112118.4|112148.4|112123.4|112148.4|112123.4|112142.4|112117.4|13
1739263560000|2025-02-11 08:46:00|112149.3|112124.3|112145.7|112120.7|112149.5|112124.5|112145.7|112120.7|10
1739263570000|2025-02-11 08:46:10|112146.5|112121.5|112150.4|112125.4|112150.4|112125.4|112146.5|112121.5|5
1739263580000|2025-02-11 08:46:20|112150.5|112125.5|112157.3|112132.3|112158.5|112133.5|112149|112124|23
1739263590000|2025-02-11 08:46:30|112156.9|112131.9|112156.8|112131.8|112158.2|112133.2|112156|112131|7
1739263600000|2025-02-11 08:46:40|112157.8|112132.8|112163.2|112138.2|112165.5|112140.5|112157.6|112132.6|16
1739263610000|2025-02-11 08:46:50|112165|112140|112159.7|112134.7|112175.1|112150.1|112159.7|112134.7|26
1739263620000|2025-02-11 08:47:00|112160|112135|112142.7|112117.7|112161.2|112136.2|112141.9|112116.9|15
1739263630000|2025-02-11 08:47:10|112141.6|112116.6|112129.4|112104.4|112142|112117|112125.4|112100.4|33
1739263640000|2025-02-11 08:47:20|112129.6|112104.6|112127.3|112102.3|112136.9|112111.9|112126.3|112101.3|24
1739263650000|2025-02-11 08:47:30|112127.4|112102.4|112129.4|112104.4|112129.4|112104.4|112127.3|112102.3|7
1739263660000|2025-02-11 08:47:40|112130|112105|112132.1|112107.1|112133.3|112108.3|112128.1|112103.1|12
1739263670000|2025-02-11 08:47:50|112132.2|112107.2|112142.5|112117.5|112142.9|112117.9|112132.2|112107.2|10
1739263680000|2025-02-11 08:48:00|112143.2|112118.2|112146.7|112121.7|112149.1|112124.1|112143.2|112118.2|15
1739263690000|2025-02-11 08:48:10|112146.8|112121.8|112142.7|112117.7|112146.8|112121.8|112141.7|112116.7|5
1739263700000|2025-02-11 08:48:20|112141.9|112116.9|112144.8|112119.8|112144.8|112119.8|112139.3|112114.3|14
1739263710000|2025-02-11 08:48:30|112145.4|112120.4|112150.8|112125.8|112151.3|112126.3|112144.1|112119.1|18
1739263720000|2025-02-11 08:48:40|112150.9|112125.9|112156.5|112131.5|112156.5|112131.5|112150|112125|14
1739263730000|2025-02-11 08:48:50|112157.4|112132.4|112156.8|112131.8|112159.6|112134.6|112155.8|112130.8|11
1739263740000|2025-02-11 08:49:00|112157.2|112132.2|112158.6|112133.6|112159.8|112134.8|112156.3|112131.3|13
1739263750000|2025-02-11 08:49:10|112159.5|112134.5|112180.4|112155.4|112180.4|112155.4|112155.5|112130.5|21
1739263760000|2025-02-11 08:49:20|112180.5|112155.5|112174.2|112149.2|112180.7|112155.7|112170.4|112145.4|15
1739263770000|2025-02-11 08:49:30|112173.3|112148.3|112189.8|112164.8|112189.8|112164.8|112171.9|112146.9|20
1739263780000|2025-02-11 08:49:40|112189|112164|112177.1|112152.1|112190.8|112165.8|112177.1|112152.1|12
1739263790000|2025-02-11 08:49:50|112178.1|112153.1|112162|112137|112179.6|112154.6|112161|112136|32
1739263800000|2025-02-11 08:50:00|112164|112139|112162|112137|112164|112139|112162|112137|6
1739263810000|2025-02-11 08:50:10|112161.9|112136.9|112172.7|112147.7|112172.7|112147.7|112161.6|112136.6|16
1739263820000|2025-02-11 08:50:20|112172.1|112147.1|112155|112130|112178.3|112153.3|112155|112130|24
1739263830000|2025-02-11 08:50:30|112153.7|112128.7|112148.6|112123.6|112153.8|112128.8|112146.9|112121.9|15
1739263840000|2025-02-11 08:50:40|112149.1|112124.1|112156|112131|112156|112131|112149.1|112124.1|13
1739263850000|2025-02-11 08:50:50|112155.2|112130.2|112153.5|112128.5|112155.2|112130.2|112151|112126|20
1739263860000|2025-02-11 08:51:00|112156|112131|112157.1|112132.1|112157.4|112132.4|112152.6|112127.6|11
1739263870000|2025-02-11 08:51:10|112157.6|112132.6|112154.8|112129.8|112159.5|112134.5|112150.9|112125.9|13
1739263880000|2025-02-11 08:51:20|112154.9|112129.9|112157.5|112132.5|112158.9|112133.9|112152.6|112127.6|15
1739263890000|2025-02-11 08:51:30|112157|112132|112157.8|112132.8|112161|112136|112154.1|112129.1|13
1739263900000|2025-02-11 08:51:40|112160.3|112135.3|112156.1|112131.1|112160.3|112135.3|112155.3|112130.3|20
1739263910000|2025-02-11 08:51:50|112154.5|112129.5|112157.7|112132.7|112157.7|112132.7|112154.5|112129.5|8
1739263920000|2025-02-11 08:52:00|112155.5|112130.5|112156.6|112131.6|112157.5|112132.5|112152.8|112127.8|10
1739263930000|2025-02-11 08:52:10|112157.4|112132.4|112143.5|112118.5|112157.5|112132.5|112140.1|112115.1|39
1739263940000|2025-02-11 08:52:20|112144|112119|112142.1|112117.1|112148.5|112123.5|112133.1|112108.1|23
1739263950000|2025-02-11 08:52:30|112140.7|112115.7|112133.2|112108.2|112141.7|112116.7|112132.1|112107.1|11
1739263960000|2025-02-11 08:52:40|112134.2|112109.2|112135.3|112110.3|112135.3|112110.3|112134.2|112109.2|5
1739263970000|2025-02-11 08:52:50|112135.7|112110.7|112141.1|112116.1|112141.9|112116.9|112135.7|112110.7|16
1739263980000|2025-02-11 08:53:00|112141.6|112116.6|112148.9|112123.9|112148.9|112123.9|112141.6|112116.6|16
1739263990000|2025-02-11 08:53:10|112146.7|112121.7|112147.4|112122.4|112147.4|112122.4|112144.7|112119.7|13
1739264000000|2025-02-11 08:53:20|112148.3|112123.3|112152|112127|112155.2|112130.2|112148.3|112123.3|13
1739264010000|2025-02-11 08:53:30|112152.6|112127.6|112143.3|112118.3|112153.9|112128.9|112141.6|112116.6|22
1739264020000|2025-02-11 08:53:40|112144|112119|112143.7|112118.7|112144|112119|112143.7|112118.7|4
1739264030000|2025-02-11 08:53:50|112143.5|112118.5|112154.7|112129.7|112154.9|112129.9|112143.5|112118.5|15
1739264040000|2025-02-11 08:54:00|112154.5|112129.5|112160.2|112135.2|112160.6|112135.6|112153.2|112128.2|21
1739264050000|2025-02-11 08:54:10|112160.8|112135.8|112159|112134|112167.1|112142.1|112159|112134|19
1739264060000|2025-02-11 08:54:20|112160.1|112135.1|112162|112137|112162.6|112137.6|112159.2|112134.2|12
1739264070000|2025-02-11 08:54:30|112161.3|112136.3|112158.9|112133.9|112161.7|112136.7|112158.9|112133.9|14
1739264080000|2025-02-11 08:54:40|112159|112134|112166.9|112141.9|112168.7|112143.7|112147.8|112122.8|24
1739264090000|2025-02-11 08:54:50|112163.2|112138.2|112166.1|112141.1|112167.6|112142.6|112161.3|112136.3|28
1739264100000|2025-02-11 08:55:00|112166.6|112141.6|112151.9|112126.9|112166.6|112141.6|112151.9|112126.9|25
1739264110000|2025-02-11 08:55:10|112151.1|112126.1|112146.6|112121.6|112151.4|112126.4|112146.6|112121.6|15
1739264120000|2025-02-11 08:55:20|112146.7|112121.7|112144.7|112119.7|112146.8|112121.8|112143.7|112118.7|13
1739264130000|2025-02-11 08:55:30|112144.6|112119.6|112144.3|112119.3|112145.5|112120.5|112143.3|112118.3|8
1739264140000|2025-02-11 08:55:40|112144|112119|112146.9|112121.9|112147|112122|112143.7|112118.7|9
1739264150000|2025-02-11 08:55:50|112146.8|112121.8|112146|112121|112146.8|112121.8|112141|112116|15
1739264160000|2025-02-11 08:56:00|112146.9|112121.9|112148.5|112123.5|112152.6|112127.6|112146.9|112121.9|21
1739264170000|2025-02-11 08:56:10|112149.4|112124.4|112149.3|112124.3|112153.2|112128.2|112148.1|112123.1|22
1739264180000|2025-02-11 08:56:20|112149.6|112124.6|112152.1|112127.1|112152.5|112127.5|112149.6|112124.6|13
1739264190000|2025-02-11 08:56:30|112152.3|112127.3|112154.9|112129.9|112158.3|112133.3|112152.3|112127.3|13
1739264200000|2025-02-11 08:56:40|112155.1|112130.1|112155.8|112130.8|112156.1|112131.1|112155|112130|8
1739264210000|2025-02-11 08:56:50|112155.9|112130.9|112154.3|112129.3|112157.1|112132.1|112154.3|112129.3|19
1739264220000|2025-02-11 08:57:00|112155.1|112130.1|112149.8|112124.8|112155.4|112130.4|112149.8|112124.8|14
1739264230000|2025-02-11 08:57:10|112149.1|112124.1|112152.6|112127.6|112153.5|112128.5|112146|112121|15
1739264240000|2025-02-11 08:57:20|112151.9|112126.9|112157.9|112132.9|112158.2|112133.2|112151.9|112126.9|19
1739264250000|2025-02-11 08:57:30|112157.1|112132.1|112158.7|112133.7|112159.9|112134.9|112157.1|112132.1|11
1739264260000|2025-02-11 08:57:40|112157.9|112132.9|112156.7|112131.7|112157.9|112132.9|112143.3|112118.3|31
1739264270000|2025-02-11 08:57:50|112159.2|112134.2|112155.5|112130.5|112161.1|112136.1|112155.5|112130.5|21
1739264280000|2025-02-11 08:58:00|112156.6|112131.6|112148.3|112123.3|112159|112134|112142.9|112117.9|25
1739264290000|2025-02-11 08:58:10|112151.8|112126.8|112149.5|112124.5|112155|112130|112144.6|112119.6|23
1739264300000|2025-02-11 08:58:20|112149.4|112124.4|112154.5|112129.5|112157|112132|112149.3|112124.3|20
1739264310000|2025-02-11 08:58:30|112155.7|112130.7|112157.9|112132.9|112158.5|112133.5|112153.9|112128.9|13
1739264320000|2025-02-11 08:58:40|112158.6|112133.6|112158.6|112133.6|112158.6|112133.6|112156.7|112131.7|13
1739264330000|2025-02-11 08:58:50|112157.8|112132.8|112159.2|112134.2|112163.7|112138.7|112157.3|112132.3|22
1739264340000|2025-02-11 08:59:00|112159|112134|112155.6|112130.6|112159|112134|112155.6|112130.6|18
1739264350000|2025-02-11 08:59:10|112156.1|112131.1|112158.4|112133.4|112158.8|112133.8|112156.1|112131.1|16
1739264360000|2025-02-11 08:59:20|112157.9|112132.9|112156|112131|112159.2|112134.2|112154.8|112129.8|12
1739264370000|2025-02-11 08:59:30|112157.8|112132.8|112155.8|112130.8|112158.3|112133.3|112154.8|112129.8|22
1739264380000|2025-02-11 08:59:40|112156.3|112131.3|112157.4|112132.4|112157.6|112132.6|112154.4|112129.4|21
1739264390000|2025-02-11 08:59:50|112157.9|112132.9|112160|112135|112160.1|112135.1|112156.5|112131.5|17
1739264400000|2025-02-11 09:00:00|112160.6|112135.6|112165.5|112140.5|112168|112143|112160.6|112135.6|18
1739264410000|2025-02-11 09:00:10|112164.7|112139.7|112165.3|112140.3|112166.2|112141.2|112161.9|112136.9|20
1739264420000|2025-02-11 09:00:20|112165.6|112140.6|112159.3|112134.3|112166.4|112141.4|112159.3|112134.3|16
1739264430000|2025-02-11 09:00:30|112158.5|112133.5|112158.9|112133.9|112158.9|112133.9|112158.1|112133.1|8
1739264440000|2025-02-11 09:00:40|112158.1|112133.1|112156.1|112131.1|112158.1|112133.1|112155.7|112130.7|7
1739264450000|2025-02-11 09:00:50|112156.7|112131.7|112179.2|112154.2|112179.4|112154.4|112156.7|112131.7|22
1739264460000|2025-02-11 09:01:00|112179.1|112154.1|112176.5|112151.5|112179.1|112154.1|112176.5|112151.5|17
1739264470000|2025-02-11 09:01:10|112176|112151|112172.4|112147.4|112177.9|112152.9|112171.8|112146.8|13
1739264480000|2025-02-11 09:01:20|112171.9|112146.9|112175.4|112150.4|112175.6|112150.6|112171.9|112146.9|13
1739264490000|2025-02-11 09:01:30|112176.2|112151.2|112183.6|112158.6|112184.2|112159.2|112176.2|112151.2|20
1739264500000|2025-02-11 09:01:40|112183.9|112158.9|112185.7|112160.7|112186|112161|112181.6|112156.6|20
1739264510000|2025-02-11 09:01:50|112186.4|112161.4|112182.4|112157.4|112189.2|112164.2|112182.4|112157.4|30
1739264520000|2025-02-11 09:02:00|112183|112158|112184.7|112159.7|112184.7|112159.7|112177.8|112152.8|17
1739264530000|2025-02-11 09:02:10|112183.7|112158.7|112188.2|112163.2|112188.8|112163.8|112183.7|112158.7|13
1739264540000|2025-02-11 09:02:20|112188.1|112163.1|112183.4|112158.4|112190.2|112165.2|112183.4|112158.4|20
1739264550000|2025-02-11 09:02:30|112182.5|112157.5|112183.7|112158.7|112185.5|112160.5|112180.1|112155.1|18
1739264560000|2025-02-11 09:02:40|112184.2|112159.2|112185.2|112160.2|112188.6|112163.6|112184.2|112159.2|16
1739264570000|2025-02-11 09:02:50|112185.9|112160.9|112185.8|112160.8|112189|112164|112185.8|112160.8|11
1739264580000|2025-02-11 09:03:00|112186.4|112161.4|112201|112176|112201.4|112176.4|112181.2|112156.2|25
1739264590000|2025-02-11 09:03:10|112202.1|112177.1|112205.4|112180.4|112205.4|112180.4|112200.4|112175.4|13
1739264600000|2025-02-11 09:03:20|112205.7|112180.7|112199.3|112174.3|112205.7|112180.7|112194.7|112169.7|11
1739264610000|2025-02-11 09:03:30|112200.5|112175.5|112198|112173|112205.9|112180.9|112198|112173|18
1739264620000|2025-02-11 09:03:40|112198.4|112173.4|112194.6|112169.6|112198.9|112173.9|112193.8|112168.8|16
1739264630000|2025-02-11 09:03:50|112194.9|112169.9|112188|112163|112195.2|112170.2|112187.3|112162.3|12
1739264640000|2025-02-11 09:04:00|112189.7|112164.7|112197|112172|112198|112173|112187.9|112162.9|24
1739264650000|2025-02-11 09:04:10|112196.9|112171.9|112196.8|112171.8|112197.3|112172.3|112193.1|112168.1|13
1739264660000|2025-02-11 09:04:20|112195.8|112170.8|112179.3|112154.3|112195.8|112170.8|112179.3|112154.3|20
1739264670000|2025-02-11 09:04:30|112178.4|112153.4|112177.7|112152.7|112178.4|112153.4|112169.3|112144.3|20
1739264680000|2025-02-11 09:04:40|112176.8|112151.8|112169.4|112144.4|112176.8|112151.8|112165.5|112140.5|24
1739264690000|2025-02-11 09:04:50|112169|112144|112169.8|112144.8|112170|112145|112164.3|112139.3|35
1739264700000|2025-02-11 09:05:00|112169.9|112144.9|112169.2|112144.2|112171|112146|112167.4|112142.4|15
1739264710000|2025-02-11 09:05:10|112170|112145|112169.7|112144.7|112171.6|112146.6|112169.7|112144.7|12
1739264720000|2025-02-11 09:05:20|112169.6|112144.6|112188.9|112163.9|112188.9|112163.9|112166.3|112141.3|17
1739264730000|2025-02-11 09:05:30|112189.7|112164.7|112190.1|112165.1|112193.2|112168.2|112189.2|112164.2|12
1739264740000|2025-02-11 09:05:40|112190.3|112165.3|112195.6|112170.6|112196.1|112171.1|112190.3|112165.3|9
1739264750000|2025-02-11 09:05:50|112196.5|112171.5|112191.1|112166.1|112199.6|112174.6|112188.5|112163.5|19
1739264760000|2025-02-11 09:06:00|112190.4|112165.4|112194.9|112169.9|112196.4|112171.4|112189|112164|18
1739264770000|2025-02-11 09:06:10|112195|112170|112194.4|112169.4|112199.1|112174.1|112192.5|112167.5|18
1739264780000|2025-02-11 09:06:20|112193.6|112168.6|112188.7|112163.7|112193.6|112168.6|112188.4|112163.4|14
1739264790000|2025-02-11 09:06:30|112189.6|112164.6|112187.1|112162.1|112191.9|112166.9|112186.3|112161.3|18
1739264800000|2025-02-11 09:06:40|112187.8|112162.8|112180.8|112155.8|112194.6|112169.6|112180.8|112155.8|17
1739264810000|2025-02-11 09:06:50|112179.5|112154.5|112184.7|112159.7|112185.2|112160.2|112179.3|112154.3|15
1739264820000|2025-02-11 09:07:00|112184.4|112159.4|112187.3|112162.3|112187.3|112162.3|112183.5|112158.5|16
1739264830000|2025-02-11 09:07:10|112185.8|112160.8|112179.2|112154.2|112187.2|112162.2|112178.8|112153.8|24
1739264840000|2025-02-11 09:07:20|112179|112154|112211.9|112186.9|112211.9|112186.9|112174.8|112149.8|28
1739264850000|2025-02-11 09:07:30|112210.9|112185.9|112204.8|112179.8|112211.7|112186.7|112203.9|112178.9|31
1739264860000|2025-02-11 09:07:40|112204.7|112179.7|112207.4|112182.4|112207.4|112182.4|112202.2|112177.2|15
1739264870000|2025-02-11 09:07:50|112207.7|112182.7|112194.8|112169.8|112210.7|112185.7|112192.2|112167.2|29
1739264880000|2025-02-11 09:08:00|112195.4|112170.4|112201.2|112176.2|112206.9|112181.9|112192|112167|26
1739264890000|2025-02-11 09:08:10|112200.4|112175.4|112200.8|112175.8|112203.2|112178.2|112196.5|112171.5|25
1739264900000|2025-02-11 09:08:20|112200.9|112175.9|112202.3|112177.3|112203.9|112178.9|112197.5|112172.5|24
1739264910000|2025-02-11 09:08:30|112203.2|112178.2|112205.9|112180.9|112206.4|112181.4|112203.2|112178.2|10
1739264920000|2025-02-11 09:08:40|112205.8|112180.8|112207.7|112182.7|112210.5|112185.5|112203.6|112178.6|15
1739264930000|2025-02-11 09:08:50|112208.7|112183.7|112206.2|112181.2|112209.9|112184.9|112203.2|112178.2|23
1739264940000|2025-02-11 09:09:00|112206.5|112181.5|112206.5|112181.5|112208.2|112183.2|112205.7|112180.7|11
1739264950000|2025-02-11 09:09:10|112207.4|112182.4|112199.7|112174.7|112207.4|112182.4|112197.7|112172.7|26
1739264960000|2025-02-11 09:09:20|112198.8|112173.8|112192|112167|112199.7|112174.7|112189.8|112164.8|20
1739264970000|2025-02-11 09:09:30|112192.7|112167.7|112184.4|112159.4|112193|112168|112183.2|112158.2|13
1739264980000|2025-02-11 09:09:40|112184.8|112159.8|112188.8|112163.8|112188.8|112163.8|112181.8|112156.8|18
1739264990000|2025-02-11 09:09:50|112189.9|112164.9|112188.6|112163.6|112189.9|112164.9|112187.3|112162.3|11
1739265000000|2025-02-11 09:10:00|112189|112164|112192|112167|112194.9|112169.9|112188.4|112163.4|25
1739265010000|2025-02-11 09:10:10|112191.9|112166.9|112199|112174|112199.6|112174.6|112191.9|112166.9|24
1739265020000|2025-02-11 09:10:20|112199.2|112174.2|112199.1|112174.1|112200.4|112175.4|112193|112168|14
1739265030000|2025-02-11 09:10:30|112200.7|112175.7|112203.7|112178.7|112206|112181|112199.5|112174.5|22
1739265040000|2025-02-11 09:10:40|112203.6|112178.6|112197.1|112172.1|112206.2|112181.2|112196.9|112171.9|24
1739265050000|2025-02-11 09:10:50|112197.8|112172.8|112207.3|112182.3|112207.7|112182.7|112197.7|112172.7|22
1739265060000|2025-02-11 09:11:00|112206.2|112181.2|112204.5|112179.5|112206.2|112181.2|112203.5|112178.5|18
1739265070000|2025-02-11 09:11:10|112204.2|112179.2|112193.2|112168.2|112205.6|112180.6|112192.3|112167.3|20
1739265080000|2025-02-11 09:11:20|112192.3|112167.3|112190.2|112165.2|112192.3|112167.3|112189.5|112164.5|9
1739265090000|2025-02-11 09:11:30|112190.8|112165.8|112193.5|112168.5|112194.1|112169.1|112186.7|112161.7|17
1739265100000|2025-02-11 09:11:40|112194.2|112169.2|112197.1|112172.1|112197.3|112172.3|112191|112166|16
1739265110000|2025-02-11 09:11:50|112196.1|112171.1|112176.3|112151.3|112196.1|112171.1|112176.1|112151.1|24
1739265120000|2025-02-11 09:12:00|112176.1|112151.1|112178.6|112153.6|112179.7|112154.7|112176.1|112151.1|19
1739265130000|2025-02-11 09:12:10|112179.4|112154.4|112181.6|112156.6|112182.1|112157.1|112179.4|112154.4|15
1739265140000|2025-02-11 09:12:20|112182.5|112157.5|112185.1|112160.1|112185.5|112160.5|112181.1|112156.1|23
1739265150000|2025-02-11 09:12:30|112185.3|112160.3|112180.6|112155.6|112185.4|112160.4|112180|112155|23
1739265160000|2025-02-11 09:12:40|112181.1|112156.1|112183.6|112158.6|112184.3|112159.3|112181.1|112156.1|7
1739265170000|2025-02-11 09:12:50|112184.7|112159.7|112188.3|112163.3|112188.3|112163.3|112184.7|112159.7|15
1739265180000|2025-02-11 09:13:00|112189.2|112164.2|112189.1|112164.1|112189.7|112164.7|112188.9|112163.9|10
1739265190000|2025-02-11 09:13:10|112189.3|112164.3|112202.9|112177.9|112202.9|112177.9|112188.4|112163.4|23
1739265200000|2025-02-11 09:13:20|112202|112177|112189.2|112164.2|112202|112177|112189.2|112164.2|27
1739265210000|2025-02-11 09:13:30|112190.2|112165.2|112193.5|112168.5|112194.3|112169.3|112186|112161|24
1739265220000|2025-02-11 09:13:40|112193.4|112168.4|112191.5|112166.5|112195.2|112170.2|112191.5|112166.5|17
1739265230000|2025-02-11 09:13:50|112192.4|112167.4|112198.3|112173.3|112199.1|112174.1|112192.4|112167.4|13
1739265240000|2025-02-11 09:14:00|112199.1|112174.1|112221.2|112196.2|112225.6|112200.6|112199.1|112174.1|32
1739265250000|2025-02-11 09:14:10|112221.1|112196.1|112220.4|112195.4|112227.9|112202.9|112220.1|112195.1|23
1739265260000|2025-02-11 09:14:20|112221.2|112196.2|112224.6|112199.6|112224.6|112199.6|112219.6|112194.6|21
1739265270000|2025-02-11 09:14:30|112223.8|112198.8|112233.2|112208.2|112236.1|112211.1|112223.8|112198.8|27
1739265280000|2025-02-11 09:14:40|112233.1|112208.1|112233.1|112208.1|112233.1|112208.1|112229.3|112204.3|18
1739265290000|2025-02-11 09:14:50|112232.9|112207.9|112234|112209|112234.1|112209.1|112231.9|112206.9|8
1739265300000|2025-02-11 09:15:00|112233.4|112208.4|112232.3|112207.3|112233.5|112208.5|112232.3|112207.3|15
1739265310000|2025-02-11 09:15:10|112233|112208|112232.7|112207.7|112235|112210|112229.7|112204.7|25
1739265320000|2025-02-11 09:15:20|112232.9|112207.9|112228.4|112203.4|112232.9|112207.9|112225.7|112200.7|15
1739265330000|2025-02-11 09:15:30|112227.9|112202.9|112237.7|112212.7|112239.9|112214.9|112226.4|112201.4|16
1739265340000|2025-02-11 09:15:40|112237.6|112212.6|112233.9|112208.9|112237.6|112212.6|112222.4|112197.4|22
1739265350000|2025-02-11 09:15:50|112234|112209|112244.3|112219.3|112244.3|112219.3|112233.4|112208.4|23
1739265360000|2025-02-11 09:16:00|112243.5|112218.5|112240.8|112215.8|112244.2|112219.2|112239.9|112214.9|18
1739265370000|2025-02-11 09:16:10|112241.6|112216.6|112238.1|112213.1|112243.3|112218.3|112237.5|112212.5|11
1739265380000|2025-02-11 09:16:20|112238.9|112213.9|112241.1|112216.1|112242.8|112217.8|112237.3|112212.3|16
1739265390000|2025-02-11 09:16:30|112241.7|112216.7|112243|112218|112244.7|112219.7|112240.6|112215.6|14
1739265400000|2025-02-11 09:16:40|112244|112219|112234.3|112209.3|112244|112219|112233|112208|24
1739265410000|2025-02-11 09:16:50|112235.1|112210.1|112237.9|112212.9|112238.3|112213.3|112235.1|112210.1|13
1739265420000|2025-02-11 09:17:00|112238.7|112213.7|112243.1|112218.1|112246.5|112221.5|112238.7|112213.7|10
1739265430000|2025-02-11 09:17:10|112241.9|112216.9|112246.8|112221.8|112253.2|112228.2|112241.9|112216.9|24
1739265440000|2025-02-11 09:17:20|112246.5|112221.5|112245.9|112220.9|112250.2|112225.2|112240.5|112215.5|22
1739265450000|2025-02-11 09:17:30|112246.9|112221.9|112246.3|112221.3|112246.9|112221.9|112244.4|112219.4|11
1739265460000|2025-02-11 09:17:40|112246.5|112221.5|112245.3|112220.3|112246.5|112221.5|112245.3|112220.3|6
1739265470000|2025-02-11 09:17:50|112245.1|112220.1|112240.8|112215.8|112247.9|112222.9|112238.8|112213.8|23
1739265480000|2025-02-11 09:18:00|112241.8|112216.8|112232.9|112207.9|112246.7|112221.7|112232.4|112207.4|15
1739265490000|2025-02-11 09:18:10|112232.2|112207.2|112223.2|112198.2|112232.2|112207.2|112222.8|112197.8|19
1739265500000|2025-02-11 09:18:20|112224.1|112199.1|112229.7|112204.7|112230.9|112205.9|112224|112199|12
1739265510000|2025-02-11 09:18:30|112228.9|112203.9|112229|112204|112230.6|112205.6|112228.2|112203.2|11
1739265520000|2025-02-11 09:18:40|112228.6|112203.6|112220.5|112195.5|112228.6|112203.6|112218.4|112193.4|17
1739265530000|2025-02-11 09:18:50|112219.8|112194.8|112217.3|112192.3|112221.2|112196.2|112214.5|112189.5|19
1739265540000|2025-02-11 09:19:00|112218.2|112193.2|112213.8|112188.8|112220.2|112195.2|112213.8|112188.8|15
1739265550000|2025-02-11 09:19:10|112214.5|112189.5|112214.8|112189.8|112214.8|112189.8|112214.5|112189.5|3
1739265560000|2025-02-11 09:19:20|112214.7|112189.7|112216.9|112191.9|112233.9|112208.9|112214.7|112189.7|19
1739265570000|2025-02-11 09:19:30|112217.5|112192.5|112235.4|112210.4|112236.8|112211.8|112216.9|112191.9|14
1739265580000|2025-02-11 09:19:40|112235.1|112210.1|112238.2|112213.2|112240.2|112215.2|112234.3|112209.3|8
1739265590000|2025-02-11 09:19:50|112237.9|112212.9|112251.4|112226.4|112251.4|112226.4|112231.1|112206.1|28
1739265600000|2025-02-11 09:20:00|112248.7|112223.7|112238.1|112213.1|112251|112226|112237.7|112212.7|19
1739265610000|2025-02-11 09:20:10|112238.9|112213.9|112240.2|112215.2|112240.4|112215.4|112237.2|112212.2|17
1739265620000|2025-02-11 09:20:20|112239.4|112214.4|112243.9|112218.9|112243.9|112218.9|112238.1|112213.1|27
1739265630000|2025-02-11 09:20:30|112244.8|112219.8|112248|112223|112250.9|112225.9|112244.8|112219.8|16
1739265640000|2025-02-11 09:20:40|112248.9|112223.9|112249.4|112224.4|112249.5|112224.5|112248.6|112223.6|10
1739265650000|2025-02-11 09:20:50|112248.7|112223.7|112244.1|112219.1|112248.7|112223.7|112244.1|112219.1|8
1739265660000|2025-02-11 09:21:00|112242.3|112217.3|112240.9|112215.9|112244.8|112219.8|112239.6|112214.6|16
1739265670000|2025-02-11 09:21:10|112241.6|112216.6|112243.7|112218.7|112244.1|112219.1|112241.5|112216.5|21
1739265680000|2025-02-11 09:21:20|112243.9|112218.9|112249.1|112224.1|112249.7|112224.7|112243.9|112218.9|13
1739265690000|2025-02-11 09:21:30|112248.1|112223.1|112244.7|112219.7|112248.4|112223.4|112242.5|112217.5|17
1739265700000|2025-02-11 09:21:40|112245.4|112220.4|112246.2|112221.2|112246.2|112221.2|112243.7|112218.7|9
1739265710000|2025-02-11 09:21:50|112244.8|112219.8|112250.9|112225.9|112252.4|112227.4|112244.8|112219.8|25
1739265720000|2025-02-11 09:22:00|112251|112226|112257.7|112232.7|112257.9|112232.9|112248.7|112223.7|23
1739265730000|2025-02-11 09:22:10|112258|112233|112257.2|112232.2|112258.2|112233.2|112257.2|112232.2|5
1739265740000|2025-02-11 09:22:20|112257.9|112232.9|112264.7|112239.7|112265.5|112240.5|112257.9|112232.9|7
1739265750000|2025-02-11 09:22:30|112264.4|112239.4|112262.2|112237.2|112264.4|112239.4|112258.8|112233.8|12
1739265760000|2025-02-11 09:22:40|112262.6|112237.6|112273.1|112248.1|112273.2|112248.2|112262.6|112237.6|27
1739265770000|2025-02-11 09:22:50|112273.6|112248.6|112276.9|112251.9|112279.1|112254.1|112273.3|112248.3|15
1739265780000|2025-02-11 09:23:00|112276.2|112251.2|112269.9|112244.9|112276.8|112251.8|112269.9|112244.9|12
1739265790000|2025-02-11 09:23:10|112270.4|112245.4|112267.2|112242.2|112272.1|112247.1|112267.2|112242.2|12
1739265800000|2025-02-11 09:23:20|112266.5|112241.5|112270.9|112245.9|112270.9|112245.9|112266.5|112241.5|11
1739265810000|2025-02-11 09:23:30|112271.6|112246.6|112271.2|112246.2|112273|112248|112271.1|112246.1|11
1739265820000|2025-02-11 09:23:40|112271.1|112246.1|112272|112247|112272.2|112247.2|112270.5|112245.5|9
1739265830000|2025-02-11 09:23:50|112271.3|112246.3|112272.1|112247.1|112272.1|112247.1|112271.1|112246.1|4
1739265840000|2025-02-11 09:24:00|112272.4|112247.4|112282.4|112257.4|112282.6|112257.6|112272.4|112247.4|20
1739265850000|2025-02-11 09:24:10|112283|112258|112277.8|112252.8|112283.5|112258.5|112277.8|112252.8|17
1739265860000|2025-02-11 09:24:20|112277.3|112252.3|112280.1|112255.1|112280.9|112255.9|112274.9|112249.9|21
1739265870000|2025-02-11 09:24:30|112280.2|112255.2|112275.8|112250.8|112282.3|112257.3|112274|112249|22
1739265880000|2025-02-11 09:24:40|112276.4|112251.4|112272.3|112247.3|112276.7|112251.7|112271.9|112246.9|18
1739265890000|2025-02-11 09:24:50|112274.6|112249.6|112277.7|112252.7|112278.4|112253.4|112274.6|112249.6|15
1739265900000|2025-02-11 09:25:00|112278.5|112253.5|112282.5|112257.5|112283.5|112258.5|112278.2|112253.2|20
1739265910000|2025-02-11 09:25:10|112282.6|112257.6|112282|112257|112282.6|112257.6|112279.7|112254.7|12
1739265920000|2025-02-11 09:25:20|112281.9|112256.9|112279.1|112254.1|112285.2|112260.2|112274.4|112249.4|21
1739265930000|2025-02-11 09:25:30|112278.5|112253.5|112278.9|112253.9|112287.1|112262.1|112271|112246|31
1739265940000|2025-02-11 09:25:40|112279.6|112254.6|112289.7|112264.7|112289.7|112264.7|112277.3|112252.3|22
1739265950000|2025-02-11 09:25:50|112288.6|112263.6|112291|112266|112291|112266|112284.4|112259.4|19
1739265960000|2025-02-11 09:26:00|112291.3|112266.3|112301.8|112276.8|112306.1|112281.1|112291.3|112266.3|34
1739265970000|2025-02-11 09:26:10|112301.7|112276.7|112304.9|112279.9|112304.9|112279.9|112301.2|112276.2|9
1739265980000|2025-02-11 09:26:20|112304.2|112279.2|112304.1|112279.1|112304.2|112279.2|112301.4|112276.4|12
1739265990000|2025-02-11 09:26:30|112304.2|112279.2|112299.7|112274.7|112304.2|112279.2|112298.9|112273.9|9
1739266000000|2025-02-11 09:26:40|112301|112276|112304.8|112279.8|112305.1|112280.1|112299.9|112274.9|15
1739266010000|2025-02-11 09:26:50|112304.3|112279.3|112308.6|112283.6|112310|112285|112303.7|112278.7|21
1739266020000|2025-02-11 09:27:00|112307.6|112282.6|112309|112284|112309.9|112284.9|112306.4|112281.4|10
1739266030000|2025-02-11 09:27:10|112309.6|112284.6|112297.7|112272.7|112309.6|112284.6|112297.3|112272.3|21
1739266040000|2025-02-11 09:27:20|112297.6|112272.6|112293.3|112268.3|112298|112273|112293.3|112268.3|11
1739266050000|2025-02-11 09:27:30|112294.6|112269.6|112276.4|112251.4|112294.6|112269.6|112276.1|112251.1|33
1739266060000|2025-02-11 09:27:40|112277.2|112252.2|112274|112249|112278.4|112253.4|112272.7|112247.7|31
1739266070000|2025-02-11 09:27:50|112273.7|112248.7|112274.2|112249.2|112274.2|112249.2|112273.6|112248.6|4
1739266080000|2025-02-11 09:28:00|112274|112249|112278.8|112253.8|112281.1|112256.1|112273.9|112248.9|17
1739266090000|2025-02-11 09:28:10|112279.9|112254.9|112275.1|112250.1|112279.9|112254.9|112274.5|112249.5|15
1739266100000|2025-02-11 09:28:20|112275.5|112250.5|112277.4|112252.4|112277.4|112252.4|112274.4|112249.4|11
1739266110000|2025-02-11 09:28:30|112279|112254|112282.4|112257.4|112282.4|112257.4|112277.3|112252.3|11
1739266120000|2025-02-11 09:28:40|112281.7|112256.7|112272.4|112247.4|112281.7|112256.7|112269.8|112244.8|20
1739266130000|2025-02-11 09:28:50|112271.7|112246.7|112275.7|112250.7|112275.7|112250.7|112268.7|112243.7|11
1739266140000|2025-02-11 09:29:00|112275.8|112250.8|112272.6|112247.6|112275.9|112250.9|112269.6|112244.6|14
1739266150000|2025-02-11 09:29:10|112272.7|112247.7|112273.6|112248.6|112277.9|112252.9|112272.7|112247.7|11
1739266160000|2025-02-11 09:29:20|112273.4|112248.4|112271.3|112246.3|112276|112251|112271.3|112246.3|13
1739266170000|2025-02-11 09:29:30|112270.5|112245.5|112267.9|112242.9|112270.9|112245.9|112264.5|112239.5|24
1739266180000|2025-02-11 09:29:40|112265.3|112240.3|112263.7|112238.7|112268.2|112243.2|112263.7|112238.7|18
1739266190000|2025-02-11 09:29:50|112261.1|112236.1|112258|112233|112261.1|112236.1|112257.3|112232.3|10
1739266200000|2025-02-11 09:30:00|112258.7|112233.7|112245.3|112220.3|112258.7|112233.7|112244.8|112219.8|22
1739266210000|2025-02-11 09:30:10|112247.3|112222.3|112246.2|112221.2|112251.6|112226.6|112245.3|112220.3|18
1739266220000|2025-02-11 09:30:20|112245.8|112220.8|112243|112218|112245.8|112220.8|112242.5|112217.5|15
1739266230000|2025-02-11 09:30:30|112242.5|112217.5|112242.8|112217.8|112245.7|112220.7|112242.2|112217.2|14
1739266240000|2025-02-11 09:30:40|112243.6|112218.6|112242.6|112217.6|112250.8|112225.8|112240|112215|36
1739266250000|2025-02-11 09:30:50|112242.9|112217.9|112238.3|112213.3|112243.1|112218.1|112237.3|112212.3|18
1739266260000|2025-02-11 09:31:00|112237.5|112212.5|112241.2|112216.2|112241.4|112216.4|112237.5|112212.5|19
1739266270000|2025-02-11 09:31:10|112240.7|112215.7|112231.8|112206.8|112240.7|112215.7|112229.6|112204.6|21
1739266280000|2025-02-11 09:31:20|112232.9|112207.9|112229.9|112204.9|112232.9|112207.9|112229.9|112204.9|10
1739266290000|2025-02-11 09:31:30|112230.2|112205.2|112231.2|112206.2|112233.5|112208.5|112229.7|112204.7|16
1739266300000|2025-02-11 09:31:40|112230|112205|112221.3|112196.3|112230.7|112205.7|112221.3|112196.3|23
1739266310000|2025-02-11 09:31:50|112220.6|112195.6|112222.2|112197.2|112222.2|112197.2|112219.1|112194.1|15
1739266320000|2025-02-11 09:32:00|112222|112197|112211.5|112186.5|112224.2|112199.2|112205.1|112180.1|30
1739266330000|2025-02-11 09:32:10|112210.6|112185.6|112203.2|112178.2|112210.6|112185.6|112203.2|112178.2|22
1739266340000|2025-02-11 09:32:20|112203.1|112178.1|112210.6|112185.6|112215.7|112190.7|112203.1|112178.1|22
1739266350000|2025-02-11 09:32:30|112209.6|112184.6|112220.3|112195.3|112220.3|112195.3|112209.4|112184.4|21
1739266360000|2025-02-11 09:32:40|112220.2|112195.2|112225.4|112200.4|112225.5|112200.5|112220.2|112195.2|14
1739266370000|2025-02-11 09:32:50|112225.5|112200.5|112223|112198|112225.5|112200.5|112223|112198|7
1739266380000|2025-02-11 09:33:00|112222.9|112197.9|112215.1|112190.1|112223.3|112198.3|112215.1|112190.1|14
1739266390000|2025-02-11 09:33:10|112214.3|112189.3|112210.3|112185.3|112215.5|112190.5|112210.3|112185.3|14
1739266400000|2025-02-11 09:33:20|112210.4|112185.4|112205.2|112180.2|112210.4|112185.4|112205.2|112180.2|11
1739266410000|2025-02-11 09:33:30|112205|112180|112210.2|112185.2|112211.5|112186.5|112205|112180|10
1739266420000|2025-02-11 09:33:40|112210.1|112185.1|112206.9|112181.9|112210.8|112185.8|112206.9|112181.9|10
1739266430000|2025-02-11 09:33:50|112206.8|112181.8|112205.2|112180.2|112207.9|112182.9|112200|112175|31
1739266440000|2025-02-11 09:34:00|112205.6|112180.6|112214.1|112189.1|112218|112193|112205.2|112180.2|23
1739266450000|2025-02-11 09:34:10|112213.7|112188.7|112221.2|112196.2|112221.4|112196.4|112213.7|112188.7|20
1739266460000|2025-02-11 09:34:20|112221.4|112196.4|112224.6|112199.6|112224.8|112199.8|112221.4|112196.4|11
1739266470000|2025-02-11 09:34:30|112225.3|112200.3|112225.4|112200.4|112226.9|112201.9|112224|112199|9
1739266480000|2025-02-11 09:34:40|112224.4|112199.4|112213|112188|112224.4|112199.4|112213|112188|24
1739266490000|2025-02-11 09:34:50|112213.1|112188.1|112215|112190|112218|112193|112213.1|112188.1|10
1739266500000|2025-02-11 09:35:00|112214|112189|112214.5|112189.5|112215.9|112190.9|112206.4|112181.4|30
1739266510000|2025-02-11 09:35:10|112214.6|112189.6|112212.8|112187.8|112214.7|112189.7|112209.9|112184.9|23
1739266520000|2025-02-11 09:35:20|112212.4|112187.4|112211.8|112186.8|112215|112190|112210.4|112185.4|24
1739266530000|2025-02-11 09:35:30|112212.4|112187.4|112211.1|112186.1|112213.3|112188.3|112209.6|112184.6|20
1739266540000|2025-02-11 09:35:40|112211.8|112186.8|112210.1|112185.1|112214.9|112189.9|112209.5|112184.5|23
1739266550000|2025-02-11 09:35:50|112210.6|112185.6|112209.7|112184.7|112212.1|112187.1|112209.7|112184.7|13
1739266560000|2025-02-11 09:36:00|112209|112184|112207|112182|112209|112184|112203.9|112178.9|17
1739266570000|2025-02-11 09:36:10|112206.4|112181.4|112202.4|112177.4|112208|112183|112201.8|112176.8|15
1739266580000|2025-02-11 09:36:20|112201.7|112176.7|112212.2|112187.2|112212.4|112187.4|112201.3|112176.3|19
1739266590000|2025-02-11 09:36:30|112212.9|112187.9|112213.9|112188.9|112215.7|112190.7|112212.9|112187.9|9
1739266600000|2025-02-11 09:36:40|112215.1|112190.1|112214|112189|112219.7|112194.7|112214|112189|13
1739266610000|2025-02-11 09:36:50|112214.8|112189.8|112217.3|112192.3|112220|112195|112214.8|112189.8|20
1739266620000|2025-02-11 09:37:00|112218.3|112193.3|112219.2|112194.2|112220.2|112195.2|112212.9|112187.9|32
1739266630000|2025-02-11 09:37:10|112218.4|112193.4|112218.9|112193.9|112224.2|112199.2|112215.5|112190.5|21
1739266640000|2025-02-11 09:37:20|112219.7|112194.7|112219.2|112194.2|112223.2|112198.2|112216.7|112191.7|20
1739266650000|2025-02-11 09:37:30|112219.4|112194.4|112232.6|112207.6|112241.3|112216.3|112219.4|112194.4|36
1739266660000|2025-02-11 09:37:40|112232.7|112207.7|112239.4|112214.4|112239.4|112214.4|112232.3|112207.3|14
1739266670000|2025-02-11 09:37:50|112241.1|112216.1|112234.8|112209.8|112244.1|112219.1|112233.2|112208.2|21
1739266680000|2025-02-11 09:38:00|112235.6|112210.6|112240.3|112215.3|112246.9|112221.9|112235.6|112210.6|17
1739266690000|2025-02-11 09:38:10|112239.8|112214.8|112234.6|112209.6|112239.9|112214.9|112234.6|112209.6|18
1739266700000|2025-02-11 09:38:20|112234.3|112209.3|112229.5|112204.5|112234.3|112209.3|112228|112203|14
1739266710000|2025-02-11 09:38:30|112228.8|112203.8|112226.5|112201.5|112230.2|112205.2|112225.6|112200.6|15
1739266720000|2025-02-11 09:38:40|112226.8|112201.8|112228|112203|112228|112203|112224.1|112199.1|26
1739266730000|2025-02-11 09:38:50|112225.5|112200.5|112230.2|112205.2|112230.3|112205.3|112225.5|112200.5|15
1739266740000|2025-02-11 09:39:00|112230.4|112205.4|112228.3|112203.3|112230.7|112205.7|112227.4|112202.4|19
1739266750000|2025-02-11 09:39:10|112227.4|112202.4|112220.5|112195.5|112228.2|112203.2|112220.5|112195.5|18
1739266760000|2025-02-11 09:39:20|112219.6|112194.6|112216.7|112191.7|112219.6|112194.6|112214.2|112189.2|18
1739266770000|2025-02-11 09:39:30|112216|112191|112221.7|112196.7|112221.7|112196.7|112216|112191|13
1739266780000|2025-02-11 09:39:40|112221.6|112196.6|112222.8|112197.8|112223.3|112198.3|112221.6|112196.6|9
1739266790000|2025-02-11 09:39:50|112222.6|112197.6|112218.2|112193.2|112222.6|112197.6|112217.9|112192.9|14
1739266800000|2025-02-11 09:40:00|112218.3|112193.3|112220.1|112195.1|112221.4|112196.4|112218.3|112193.3|15
1739266810000|2025-02-11 09:40:10|112219.3|112194.3|112224.3|112199.3|112224.3|112199.3|112218.3|112193.3|13
1739266820000|2025-02-11 09:40:20|112223.6|112198.6|112223.5|112198.5|112224.6|112199.6|112223.5|112198.5|7
1739266830000|2025-02-11 09:40:30|112224.3|112199.3|112224.5|112199.5|112225.9|112200.9|112224.2|112199.2|11
1739266840000|2025-02-11 09:40:40|112224.3|112199.3|112222.4|112197.4|112225.8|112200.8|112221.1|112196.1|22
1739266850000|2025-02-11 09:40:50|112222.3|112197.3|112216.5|112191.5|112223.7|112198.7|112216.5|112191.5|24
1739266860000|2025-02-11 09:41:00|112216.4|112191.4|112214.4|112189.4|112216.4|112191.4|112214.2|112189.2|8
1739266870000|2025-02-11 09:41:10|112214.2|112189.2|112213.2|112188.2|112214.2|112189.2|112211.5|112186.5|11
1739266880000|2025-02-11 09:41:20|112213.1|112188.1|112213.6|112188.6|112214.4|112189.4|112213.1|112188.1|4
1739266890000|2025-02-11 09:41:30|112213.5|112188.5|112217|112192|112217.5|112192.5|112213.5|112188.5|5
1739266900000|2025-02-11 09:41:40|112216|112191|112215.2|112190.2|112216|112191|112209.5|112184.5|14
1739266910000|2025-02-11 09:41:50|112214.2|112189.2|112209.9|112184.9|112214.2|112189.2|112207.8|112182.8|22
1739266920000|2025-02-11 09:42:00|112210.3|112185.3|112211|112186|112211|112186|112209.1|112184.1|9
1739266930000|2025-02-11 09:42:10|112210.9|112185.9|112219.4|112194.4|112219.7|112194.7|112210.8|112185.8|13
1739266940000|2025-02-11 09:42:20|112219.3|112194.3|112221.2|112196.2|112224.6|112199.6|112218.8|112193.8|20
1739266950000|2025-02-11 09:42:30|112221.9|112196.9|112221.4|112196.4|112223.6|112198.6|112220.4|112195.4|9
1739266960000|2025-02-11 09:42:40|112222|112197|112230.1|112205.1|112235.1|112210.1|112222|112197|19
1739266970000|2025-02-11 09:42:50|112229.3|112204.3|112228.9|112203.9|112231.6|112206.6|112228.9|112203.9|9
1739266980000|2025-02-11 09:43:00|112229.4|112204.4|112233.5|112208.5|112235.2|112210.2|112229.3|112204.3|26
1739266990000|2025-02-11 09:43:10|112232.6|112207.6|112232.5|112207.5|112233.5|112208.5|112230.1|112205.1|14
1739267000000|2025-02-11 09:43:20|112232.6|112207.6|112243.5|112218.5|112244.3|112219.3|112232.6|112207.6|14
1739267010000|2025-02-11 09:43:30|112244.1|112219.1|112238.1|112213.1|112244.1|112219.1|112238.1|112213.1|19
1739267020000|2025-02-11 09:43:40|112239.3|112214.3|112237.7|112212.7|112239.3|112214.3|112235.4|112210.4|22
1739267030000|2025-02-11 09:43:50|112236.4|112211.4|112237.3|112212.3|112238.3|112213.3|112235.7|112210.7|11
1739267040000|2025-02-11 09:44:00|112236.6|112211.6|112236.8|112211.8|112239.4|112214.4|112234.1|112209.1|13
1739267050000|2025-02-11 09:44:10|112236.7|112211.7|112233|112208|112236.7|112211.7|112233|112208|6
1739267060000|2025-02-11 09:44:20|112234.2|112209.2|112233.3|112208.3|112234.2|112209.2|112233.3|112208.3|4
1739267070000|2025-02-11 09:44:30|112232.8|112207.8|112225.4|112200.4|112232.8|112207.8|112225.1|112200.1|13
1739267080000|2025-02-11 09:44:40|112225.3|112200.3|112224.8|112199.8|112225.3|112200.3|112223.5|112198.5|8
1739267090000|2025-02-11 09:44:50|112225.1|112200.1|112228.7|112203.7|112231|112206|112223.5|112198.5|15
1739267100000|2025-02-11 09:45:00|112228.3|112203.3|112230.2|112205.2|112230.9|112205.9|112227.9|112202.9|11
1739267110000|2025-02-11 09:45:10|112231|112206|112240|112215|112242.4|112217.4|112231|112206|15
1739267120000|2025-02-11 09:45:20|112239.9|112214.9|112240.4|112215.4|112243.1|112218.1|112237.5|112212.5|15
1739267130000|2025-02-11 09:45:30|112240|112215|112256.1|112231.1|112256.1|112231.1|112239.8|112214.8|14
1739267140000|2025-02-11 09:45:40|112255|112230|112250.6|112225.6|112255|112230|112249.8|112224.8|14
1739267150000|2025-02-11 09:45:50|112249.4|112224.4|112251.3|112226.3|112251.3|112226.3|112247.8|112222.8|11
1739267160000|2025-02-11 09:46:00|112250.8|112225.8|112236.8|112211.8|112251.6|112226.6|112236.8|112211.8|19
1739267170000|2025-02-11 09:46:10|112236.6|112211.6|112236.1|112211.1|112238.2|112213.2|112236.1|112211.1|22
1739267180000|2025-02-11 09:46:20|112235.8|112210.8|112235.6|112210.6|112236.8|112211.8|112234.7|112209.7|11
1739267190000|2025-02-11 09:46:30|112235.9|112210.9|112238.9|112213.9|112240.4|112215.4|112235.9|112210.9|15
1739267200000|2025-02-11 09:46:40|112238.2|112213.2|112237.3|112212.3|112238.2|112213.2|112237.2|112212.2|10
1739267210000|2025-02-11 09:46:50|112236.4|112211.4|112239|112214|112239.1|112214.1|112235.8|112210.8|10
1739267220000|2025-02-11 09:47:00|112239.6|112214.6|112242.2|112217.2|112242.8|112217.8|112239.6|112214.6|9
1739267230000|2025-02-11 09:47:10|112242.1|112217.1|112242.6|112217.6|112242.9|112217.9|112241.5|112216.5|8
1739267240000|2025-02-11 09:47:20|112242.5|112217.5|112242.1|112217.1|112242.9|112217.9|112242.1|112217.1|7
1739267250000|2025-02-11 09:47:30|112242|112217|112243.3|112218.3|112243.5|112218.5|112239.9|112214.9|15
1739267260000|2025-02-11 09:47:40|112241.3|112216.3|112240.5|112215.5|112241.3|112216.3|112239.4|112214.4|11
1739267270000|2025-02-11 09:47:50|112240.6|112215.6|112241.9|112216.9|112242|112217|112240.6|112215.6|7
1739267280000|2025-02-11 09:48:00|112241.2|112216.2|112248.5|112223.5|112250.2|112225.2|112241.1|112216.1|15
1739267290000|2025-02-11 09:48:10|112249.1|112224.1|112241.6|112216.6|112249.8|112224.8|112241.6|112216.6|17
1739267300000|2025-02-11 09:48:20|112242.8|112217.8|112245.4|112220.4|112248.6|112223.6|112237.2|112212.2|21
1739267310000|2025-02-11 09:48:30|112245.2|112220.2|112240.5|112215.5|112245.3|112220.3|112239.5|112214.5|17
1739267320000|2025-02-11 09:48:40|112240.7|112215.7|112240.4|112215.4|112240.7|112215.7|112240|112215|7
1739267330000|2025-02-11 09:48:50|112241.1|112216.1|112246.3|112221.3|112246.3|112221.3|112240.8|112215.8|17
1739267340000|2025-02-11 09:49:00|112247.1|112222.1|112249.4|112224.4|112252.5|112227.5|112242.6|112217.6|26
1739267350000|2025-02-11 09:49:10|112249.5|112224.5|112245.1|112220.1|112249.5|112224.5|112245|112220|7
1739267360000|2025-02-11 09:49:20|112245|112220|112244.8|112219.8|112245|112220|112244.2|112219.2|7
1739267370000|2025-02-11 09:49:30|112244.7|112219.7|112247.6|112222.6|112248|112223|112244.1|112219.1|9
1739267380000|2025-02-11 09:49:40|112247.7|112222.7|112246.3|112221.3|112247.7|112222.7|112246.2|112221.2|7
1739267390000|2025-02-11 09:49:50|112246.2|112221.2|112246.9|112221.9|112247.7|112222.7|112245.3|112220.3|16
1739267400000|2025-02-11 09:50:00|112245.3|112220.3|112224.6|112199.6|112247.7|112222.7|112223.2|112198.2|23
1739267410000|2025-02-11 09:50:10|112225.3|112200.3|112237.9|112212.9|112239.8|112214.8|112222.6|112197.6|34
1739267420000|2025-02-11 09:50:20|112238|112213|112238.6|112213.6|112238.9|112213.9|112232.6|112207.6|24
1739267430000|2025-02-11 09:50:30|112237.9|112212.9|112237.5|112212.5|112237.9|112212.9|112236.6|112211.6|4
1739267440000|2025-02-11 09:50:40|112238.4|112213.4|112236.4|112211.4|112238.4|112213.4|112235|112210|11
1739267450000|2025-02-11 09:50:50|112235.6|112210.6|112233.6|112208.6|112235.6|112210.6|112231.8|112206.8|20
1739267460000|2025-02-11 09:51:00|112233.4|112208.4|112228.3|112203.3|112233.5|112208.5|112227.3|112202.3|9
1739267470000|2025-02-11 09:51:10|112227.8|112202.8|112226.3|112201.3|112227.8|112202.8|112225.9|112200.9|10
1739267480000|2025-02-11 09:51:20|112226.4|112201.4|112226|112201|112229.3|112204.3|112224.6|112199.6|11
1739267490000|2025-02-11 09:51:30|112223.5|112198.5|112220.9|112195.9|112223.5|112198.5|112217.9|112192.9|10
1739267500000|2025-02-11 09:51:40|112220.7|112195.7|112217.7|112192.7|112220.7|112195.7|112213|112188|28
1739267510000|2025-02-11 09:51:50|112219.1|112194.1|112224.6|112199.6|112225.4|112200.4|112219.1|112194.1|15
1739267520000|2025-02-11 09:52:00|112224.1|112199.1|112216.9|112191.9|112224.1|112199.1|112216.9|112191.9|8
1739267530000|2025-02-11 09:52:10|112215.8|112190.8|112214.5|112189.5|112217.3|112192.3|112207.5|112182.5|16
1739267540000|2025-02-11 09:52:20|112215.3|112190.3|112212.6|112187.6|112217.3|112192.3|112212.6|112187.6|13
1739267550000|2025-02-11 09:52:30|112212.9|112187.9|112208.6|112183.6|112213.3|112188.3|112207.6|112182.6|7
1739267560000|2025-02-11 09:52:40|112207.3|112182.3|112209.6|112184.6|112209.9|112184.9|112207.3|112182.3|6
1739267570000|2025-02-11 09:52:50|112208.6|112183.6|112199.6|112174.6|112208.6|112183.6|112196.3|112171.3|16
1739267580000|2025-02-11 09:53:00|112200.3|112175.3|112202.9|112177.9|112204.1|112179.1|112194.1|112169.1|14
1739267590000|2025-02-11 09:53:10|112202.4|112177.4|112198|112173|112203.6|112178.6|112196.2|112171.2|22
1739267600000|2025-02-11 09:53:20|112198.5|112173.5|112199.6|112174.6|112199.7|112174.7|112191.5|112166.5|15
1739267610000|2025-02-11 09:53:30|112198.7|112173.7|112192.8|112167.8|112199.1|112174.1|112191|112166|24
1739267620000|2025-02-11 09:53:40|112193.2|112168.2|112196.2|112171.2|112199.9|112174.9|112193.2|112168.2|16
1739267630000|2025-02-11 09:53:50|112196.4|112171.4|112195.6|112170.6|112196.4|112171.4|112193.7|112168.7|13
1739267640000|2025-02-11 09:54:00|112196.7|112171.7|112210.8|112185.8|112221.2|112196.2|112195.6|112170.6|21
1739267650000|2025-02-11 09:54:10|112211.7|112186.7|112212.7|112187.7|112212.7|112187.7|112210.1|112185.1|8
1739267660000|2025-02-11 09:54:20|112213.6|112188.6|112219.4|112194.4|112219.4|112194.4|112213.6|112188.6|5
1739267670000|2025-02-11 09:54:30|112219|112194|112219.4|112194.4|112220|112195|112217|112192|14
1739267680000|2025-02-11 09:54:40|112220|112195|112231.9|112206.9|112231.9|112206.9|112220|112195|9
1739267690000|2025-02-11 09:54:50|112233.6|112208.6|112236.9|112211.9|112241.6|112216.6|112233.6|112208.6|18
1739267700000|2025-02-11 09:55:00|112237.1|112212.1|112249.7|112224.7|112253.4|112228.4|112237.1|112212.1|24
1739267710000|2025-02-11 09:55:10|112250.9|112225.9|112254.5|112229.5|112256.9|112231.9|112250.9|112225.9|10
1739267720000|2025-02-11 09:55:20|112256.3|112231.3|112254.7|112229.7|112258.1|112233.1|112254.7|112229.7|12
1739267730000|2025-02-11 09:55:30|112255.5|112230.5|112256.3|112231.3|112256.6|112231.6|112254.6|112229.6|12
1739267740000|2025-02-11 09:55:40|112255|112230|112251.5|112226.5|112255|112230|112251.5|112226.5|14
1739267750000|2025-02-11 09:55:50|112251.4|112226.4|112248.4|112223.4|112252.3|112227.3|112245|112220|16
1739267760000|2025-02-11 09:56:00|112248.6|112223.6|112249.4|112224.4|112251.2|112226.2|112248.6|112223.6|18
1739267770000|2025-02-11 09:56:10|112248.9|112223.9|112245.7|112220.7|112248.9|112223.9|112244.2|112219.2|16
1739267780000|2025-02-11 09:56:20|112246.9|112221.9|112247.6|112222.6|112248.6|112223.6|112246.9|112221.9|12
1739267790000|2025-02-11 09:56:30|112248.5|112223.5|112250.3|112225.3|112252|112227|112248.5|112223.5|12
1739267800000|2025-02-11 09:56:40|112250.9|112225.9|112255.8|112230.8|112255.8|112230.8|112250.9|112225.9|13
1739267810000|2025-02-11 09:56:50|112255.3|112230.3|112253.4|112228.4|112255.3|112230.3|112252.9|112227.9|8
1739267820000|2025-02-11 09:57:00|112253.2|112228.2|112251.5|112226.5|112253.9|112228.9|112251.5|112226.5|6
1739267830000|2025-02-11 09:57:10|112251|112226|112252.9|112227.9|112253.9|112228.9|112251|112226|5
1739267840000|2025-02-11 09:57:20|112253.1|112228.1|112251.7|112226.7|112253.4|112228.4|112251.7|112226.7|7
1739267850000|2025-02-11 09:57:30|112251|112226|112256.6|112231.6|112257.2|112232.2|112251|112226|14
1739267860000|2025-02-11 09:57:40|112256.5|112231.5|112255.6|112230.6|112257.5|112232.5|112255.6|112230.6|8
1739267870000|2025-02-11 09:57:50|112254.3|112229.3|112255.2|112230.2|112255.5|112230.5|112254|112229|8
1739267880000|2025-02-11 09:58:00|112255.5|112230.5|112251.2|112226.2|112256.1|112231.1|112245.4|112220.4|14
1739267890000|2025-02-11 09:58:10|112250.1|112225.1|112246.4|112221.4|112250.1|112225.1|112245.4|112220.4|17
1739267900000|2025-02-11 09:58:20|112246.2|112221.2|112239.2|112214.2|112246.2|112221.2|112236.8|112211.8|18
1739267910000|2025-02-11 09:58:30|112239.1|112214.1|112244.7|112219.7|112244.7|112219.7|112239.1|112214.1|14
1739267920000|2025-02-11 09:58:40|112245.6|112220.6|112241.5|112216.5|112250.1|112225.1|112241.5|112216.5|16
1739267930000|2025-02-11 09:58:50|112242.5|112217.5|112245.7|112220.7|112246.9|112221.9|112241.7|112216.7|10
1739267940000|2025-02-11 09:59:00|112245.6|112220.6|112249.8|112224.8|112250.7|112225.7|112244.5|112219.5|10
1739267950000|2025-02-11 09:59:10|112250.1|112225.1|112254.7|112229.7|112254.7|112229.7|112250.1|112225.1|11
1739267960000|2025-02-11 09:59:20|112255.7|112230.7|112257.9|112232.9|112259.5|112234.5|112254.4|112229.4|20
1739267970000|2025-02-11 09:59:30|112257.3|112232.3|112249.1|112224.1|112257.3|112232.3|112249.1|112224.1|20
1739267980000|2025-02-11 09:59:40|112249|112224|112247.4|112222.4|112249.4|112224.4|112243.2|112218.2|14
1739267990000|2025-02-11 09:59:50|112245.6|112220.6|112247.9|112222.9|112252|112227|112245.6|112220.6|17
1739268000000|2025-02-11 10:00:00|112246|112221|112245.9|112220.9|112246.8|112221.8|112243.7|112218.7|18
1739268010000|2025-02-11 10:00:10|112245.3|112220.3|112240.8|112215.8|112245.9|112220.9|112236.4|112211.4|17
1739268020000|2025-02-11 10:00:20|112240.9|112215.9|112252.1|112227.1|112252.2|112227.2|112240.8|112215.8|26
1739268030000|2025-02-11 10:00:30|112253.1|112228.1|112251.9|112226.9|112253.1|112228.1|112251.3|112226.3|15
1739268040000|2025-02-11 10:00:40|112251.3|112226.3|112248.9|112223.9|112252.6|112227.6|112248.9|112223.9|17
1739268050000|2025-02-11 10:00:50|112249.4|112224.4|112251.2|112226.2|112251.9|112226.9|112248.3|112223.3|18
1739268060000|2025-02-11 10:01:00|112250.4|112225.4|112251.4|112226.4|112253.3|112228.3|112245.9|112220.9|21
1739268070000|2025-02-11 10:01:10|112251.5|112226.5|112245|112220|112251.5|112226.5|112244.4|112219.4|16
1739268080000|2025-02-11 10:01:20|112242.7|112217.7|112242.5|112217.5|112242.7|112217.7|112240.9|112215.9|9
1739268090000|2025-02-11 10:01:30|112242.1|112217.1|112235.4|112210.4|112242.1|112217.1|112233.9|112208.9|12
1739268100000|2025-02-11 10:01:40|112235.9|112210.9|112233|112208|112238|112213|112233|112208|10
1739268110000|2025-02-11 10:01:50|112232.7|112207.7|112240.5|112215.5|112240.7|112215.7|112231.6|112206.6|21
1739268120000|2025-02-11 10:02:00|112241.2|112216.2|112245.6|112220.6|112247.1|112222.1|112239.3|112214.3|22
1739268130000|2025-02-11 10:02:10|112245.4|112220.4|112254.5|112229.5|112255.6|112230.6|112245.4|112220.4|15
1739268140000|2025-02-11 10:02:20|112254.2|112229.2|112266|112241|112266.7|112241.7|112254.2|112229.2|24
1739268150000|2025-02-11 10:02:30|112265.1|112240.1|112264.6|112239.6|112265.9|112240.9|112258.7|112233.7|21
1739268160000|2025-02-11 10:02:40|112266.2|112241.2|112257.8|112232.8|112267.6|112242.6|112255.9|112230.9|23
1739268170000|2025-02-11 10:02:50|112258.1|112233.1|112250|112225|112258.1|112233.1|112246.7|112221.7|21
1739268180000|2025-02-11 10:03:00|112248.9|112223.9|112248.9|112223.9|112250.1|112225.1|112245.3|112220.3|23
1739268190000|2025-02-11 10:03:10|112249|112224|112227.3|112202.3|112249.9|112224.9|112227.3|112202.3|27
1739268200000|2025-02-11 10:03:20|112228.9|112203.9|112242.7|112217.7|112242.7|112217.7|112223|112198|32
1739268210000|2025-02-11 10:03:30|112242|112217|112235.4|112210.4|112243.8|112218.8|112231.9|112206.9|27
1739268220000|2025-02-11 10:03:40|112234.4|112209.4|112229.4|112204.4|112236|112211|112227.8|112202.8|19
1739268230000|2025-02-11 10:03:50|112230.4|112205.4|112223.4|112198.4|112230.4|112205.4|112222.8|112197.8|31
1739268240000|2025-02-11 10:04:00|112223.6|112198.6|112225.6|112200.6|112226.8|112201.8|112222.3|112197.3|23
1739268250000|2025-02-11 10:04:10|112225.5|112200.5|112226.3|112201.3|112232.9|112207.9|112219.7|112194.7|21
1739268260000|2025-02-11 10:04:20|112225.6|112200.6|112225.1|112200.1|112225.6|112200.6|112219.7|112194.7|20
1739268270000|2025-02-11 10:04:30|112225.9|112200.9|112228|112203|112228.9|112203.9|112225.9|112200.9|7
1739268280000|2025-02-11 10:04:40|112228.6|112203.6|112225.1|112200.1|112233.8|112208.8|112225.1|112200.1|17
1739268290000|2025-02-11 10:04:50|112224.6|112199.6|112223.6|112198.6|112226.3|112201.3|112222.7|112197.7|17
1739268300000|2025-02-11 10:05:00|112224|112199|112230.3|112205.3|112231.4|112206.4|112222.4|112197.4|21
1739268310000|2025-02-11 10:05:10|112230.1|112205.1|112232.7|112207.7|112234.5|112209.5|112230.1|112205.1|11
1739268320000|2025-02-11 10:05:20|112232.1|112207.1|112227.3|112202.3|112232.3|112207.3|112226.4|112201.4|20
1739268330000|2025-02-11 10:05:30|112227.6|112202.6|112220.1|112195.1|112227.6|112202.6|112220.1|112195.1|10
1739268340000|2025-02-11 10:05:40|112220|112195|112219.4|112194.4|112220.9|112195.9|112218.7|112193.7|15
1739268350000|2025-02-11 10:05:50|112218.7|112193.7|112226.7|112201.7|112226.8|112201.8|112217.4|112192.4|25
1739268360000|2025-02-11 10:06:00|112226.1|112201.1|112232.2|112207.2|112232.2|112207.2|112223.1|112198.1|19
1739268370000|2025-02-11 10:06:10|112232.4|112207.4|112231.3|112206.3|112232.8|112207.8|112231.2|112206.2|16
1739268380000|2025-02-11 10:06:20|112230.5|112205.5|112228.6|112203.6|112230.5|112205.5|112228.6|112203.6|7
1739268390000|2025-02-11 10:06:30|112228.4|112203.4|112229.6|112204.6|112229.6|112204.6|112227.2|112202.2|17
1739268400000|2025-02-11 10:06:40|112228.6|112203.6|112238.7|112188.7|112239.2|112203.6|112225.9|112186.3|14
1739268410000|2025-02-11 10:06:50|112238.8|112188.8|112239.8|112189.8|112241|112191|112237.1|112187.1|9
1739268420000|2025-02-11 10:07:00|112240.1|112190.1|112236.8|112186.8|112241|112191|112233.1|112183.1|21
1739268430000|2025-02-11 10:07:10|112237|112187|112230.2|112205.2|112237.2|112205.6|112224.1|112186.9|16
1739268440000|2025-02-11 10:07:20|112230.7|112205.7|112232.9|112207.9|112234.7|112209.7|112230.5|112205.5|16
1739268450000|2025-02-11 10:07:30|112232|112207|112229.1|112204.1|112233.2|112208.2|112229.1|112204.1|15
1739268460000|2025-02-11 10:07:40|112227.9|112202.9|112232.3|112207.3|112232.3|112207.3|112227|112202|8
1739268470000|2025-02-11 10:07:50|112231.8|112206.8|112224.3|112199.3|112234.8|112209.8|112221.6|112196.6|23
1739268480000|2025-02-11 10:08:00|112224.1|112199.1|112218|112193|112224.5|112199.5|112216.2|112191.2|23
1739268490000|2025-02-11 10:08:10|112217.4|112192.4|112217.5|112192.5|112219.8|112194.8|112217.3|112192.3|4
1739268500000|2025-02-11 10:08:20|112217.4|112192.4|112210.5|112185.5|112218.1|112193.1|112207.5|112182.5|23
1739268510000|2025-02-11 10:08:30|112209.1|112184.1|112210.7|112185.7|112212.3|112187.3|112207.7|112182.7|27
1739268520000|2025-02-11 10:08:40|112210.1|112185.1|112208.1|112183.1|112211|112186|112207.4|112182.4|17
1739268530000|2025-02-11 10:08:50|112207.7|112182.7|112218.5|112193.5|112220.6|112195.6|112207.7|112182.7|21
1739268540000|2025-02-11 10:09:00|112219.3|112194.3|112221.4|112196.4|112223.1|112198.1|112218.9|112193.9|17
1739268550000|2025-02-11 10:09:10|112221.3|112196.3|112221.3|112196.3|112221.3|112196.3|112219.8|112194.8|3
1739268560000|2025-02-11 10:09:20|112221.2|112196.2|112227.2|112202.2|112227.2|112202.2|112218.4|112193.4|20
1739268570000|2025-02-11 10:09:30|112226.6|112201.6|112226.5|112201.5|112227.4|112202.4|112226.5|112201.5|5
1739268580000|2025-02-11 10:09:40|112226.6|112201.6|112224.7|112199.7|112227.1|112202.1|112224.7|112199.7|11
1739268590000|2025-02-11 10:09:50|112226.5|112201.5|112229.4|112204.4|112231|112206|112224.6|112199.6|13
1739268600000|2025-02-11 10:10:00|112229.5|112204.5|112228.6|112203.6|112231.3|112206.3|112226.4|112201.4|9
1739268610000|2025-02-11 10:10:10|112228.5|112203.5|112213.1|112188.1|112231.1|112206.1|112211|112186|17
1739268620000|2025-02-11 10:10:20|112212.4|112187.4|112216.2|112191.2|112216.2|112191.2|112208.8|112183.8|9
1739268630000|2025-02-11 10:10:30|112215.6|112190.6|112217|112192|112217|112192|112209.6|112184.6|13
1739268640000|2025-02-11 10:10:40|112217.8|112192.8|112210.9|112185.9|112217.8|112192.8|112210.2|112185.2|12
1739268650000|2025-02-11 10:10:50|112211.6|112186.6|112215.7|112190.7|112215.7|112190.7|112211.6|112186.6|10
1739268660000|2025-02-11 10:11:00|112214.6|112189.6|112218.5|112193.5|112219.4|112194.4|112214.6|112189.6|12
1739268670000|2025-02-11 10:11:10|112218.6|112193.6|112213.6|112188.6|112218.6|112193.6|112213.6|112188.6|7
1739268680000|2025-02-11 10:11:20|112213.9|112188.9|112208.4|112183.4|112213.9|112188.9|112208.4|112183.4|11
1739268690000|2025-02-11 10:11:30|112207.9|112182.9|112205.6|112180.6|112207.9|112182.9|112203.3|112178.3|17
1739268700000|2025-02-11 10:11:40|112206.2|112181.2|112205.7|112180.7|112206.2|112181.2|112205.7|112180.7|4
1739268710000|2025-02-11 10:11:50|112206.2|112181.2|112208.7|112183.7|112212.3|112187.3|112203.6|112178.6|12
1739268720000|2025-02-11 10:12:00|112207|112182|112210.9|112185.9|112212.2|112187.2|112207|112182|10
1739268730000|2025-02-11 10:12:10|112210.2|112185.2|112206.3|112181.3|112210.2|112185.2|112206.3|112181.3|10
1739268740000|2025-02-11 10:12:20|112205.8|112180.8|112196.9|112171.9|112205.8|112180.8|112193.8|112168.8|20
1739268750000|2025-02-11 10:12:30|112196.3|112171.3|112193.1|112168.1|112196.3|112171.3|112193.1|112168.1|13
1739268760000|2025-02-11 10:12:40|112192.9|112167.9|112181.3|112156.3|112193.4|112168.4|112179.3|112154.3|21
1739268770000|2025-02-11 10:12:50|112182|112157|112185.5|112160.5|112187.9|112162.9|112181.3|112156.3|17
1739268780000|2025-02-11 10:13:00|112186.3|112161.3|112186|112161|112188.7|112163.7|112185.3|112160.3|13
1739268790000|2025-02-11 10:13:10|112186.8|112161.8|112188.2|112163.2|112188.5|112163.5|112186.8|112161.8|6
1739268800000|2025-02-11 10:13:20|112188.1|112163.1|112190.1|112165.1|112190.1|112165.1|112188.1|112163.1|5
1739268810000|2025-02-11 10:13:30|112189.4|112164.4|112186.3|112161.3|112189.4|112164.4|112186.3|112161.3|11
1739268820000|2025-02-11 10:13:40|112185.4|112160.4|112182.1|112157.1|112185.4|112160.4|112182.1|112157.1|8
1739268830000|2025-02-11 10:13:50|112184|112159|112180.5|112155.5|112184|112159|112177.2|112152.2|21
1739268840000|2025-02-11 10:14:00|112182.3|112157.3|112180.8|112155.8|112182.3|112157.3|112180.2|112155.2|10
1739268850000|2025-02-11 10:14:10|112180.1|112155.1|112182|112157|112183.3|112158.3|112177|112152|19
1739268860000|2025-02-11 10:14:20|112181.4|112156.4|112181.6|112156.6|112181.6|112156.6|112177.2|112152.2|12
1739268870000|2025-02-11 10:14:30|112182.9|112157.9|112187|112162|112201.2|112176.2|112182.9|112157.9|30
1739268880000|2025-02-11 10:14:40|112187.6|112162.6|112192.5|112167.5|112194|112169|112187.6|112162.6|19
1739268890000|2025-02-11 10:14:50|112193.1|112168.1|112187.4|112162.4|112193.1|112168.1|112187.2|112162.2|11
1739268900000|2025-02-11 10:15:00|112187.5|112162.5|112190.7|112165.7|112190.7|112165.7|112186.2|112161.2|6
1739268910000|2025-02-11 10:15:10|112191.3|112166.3|112197.3|112172.3|112197.3|112172.3|112191.3|112166.3|19
1739268920000|2025-02-11 10:15:20|112197.6|112172.6|112187.1|112162.1|112198.4|112173.4|112185.4|112160.4|16
1739268930000|2025-02-11 10:15:30|112187.9|112162.9|112188.4|112163.4|112191.8|112166.8|112186.5|112161.5|19
1739268940000|2025-02-11 10:15:40|112187.7|112162.7|112183.9|112158.9|112187.7|112162.7|112182|112157|9
1739268950000|2025-02-11 10:15:50|112184.4|112159.4|112182.8|112157.8|112186.7|112161.7|112182.3|112157.3|24
1739268960000|2025-02-11 10:16:00|112182.2|112157.2|112181.4|112156.4|112182.9|112157.9|112181.4|112156.4|10
1739268970000|2025-02-11 10:16:10|112181.2|112156.2|112182.1|112157.1|112182.1|112157.1|112181|112156|4
1739268980000|2025-02-11 10:16:20|112182.5|112157.5|112187.3|112162.3|112188|112163|112182.5|112157.5|9
1739268990000|2025-02-11 10:16:30|112187.4|112162.4|112185.3|112160.3|112191|112166|112185.3|112160.3|15
1739269000000|2025-02-11 10:16:40|112186|112161|112177.1|112152.1|112186.7|112161.7|112174.5|112149.5|25
1739269010000|2025-02-11 10:16:50|112177|112152|112179.3|112154.3|112181|112156|112174|112149|22
1739269020000|2025-02-11 10:17:00|112180|112155|112176.3|112151.3|112180.3|112155.3|112175.7|112150.7|11
1739269030000|2025-02-11 10:17:10|112177.1|112152.1|112166.5|112141.5|112177.7|112152.7|112165.5|112140.5|26
1739269040000|2025-02-11 10:17:20|112167.2|112142.2|112169.1|112144.1|112171|112146|112165.4|112140.4|25
1739269050000|2025-02-11 10:17:30|112168.8|112143.8|112158.2|112133.2|112168.8|112143.8|112158.2|112133.2|25
1739269060000|2025-02-11 10:17:40|112158.4|112133.4|112160.9|112135.9|112160.9|112135.9|112153.8|112128.8|18
1739269070000|2025-02-11 10:17:50|112163.1|112138.1|112154.2|112129.2|112163.7|112138.7|112147.5|112122.5|30
1739269080000|2025-02-11 10:18:00|112154.7|112129.7|112163.2|112138.2|112164|112139|112154.7|112129.7|28
1739269090000|2025-02-11 10:18:10|112163|112138|112165.5|112140.5|112169.7|112144.7|112163|112138|15
1739269100000|2025-02-11 10:18:20|112163.8|112138.8|112168.9|112143.9|112171|112146|112163.8|112138.8|15
1739269110000|2025-02-11 10:18:30|112168.2|112143.2|112155.3|112130.3|112168.2|112143.2|112151.7|112126.7|20
1739269120000|2025-02-11 10:18:40|112155|112130|112152.2|112127.2|112155.3|112130.3|112152.2|112127.2|7
1739269130000|2025-02-11 10:18:50|112151.4|112126.4|112145.6|112120.6|112151.4|112126.4|112145.6|112120.6|11
1739269140000|2025-02-11 10:19:00|112146.4|112121.4|112151.1|112126.1|112151.1|112126.1|112146.4|112121.4|11
1739269150000|2025-02-11 10:19:10|112152.3|112127.3|112155.2|112130.2|112155.3|112130.3|112151.5|112126.5|25
1739269160000|2025-02-11 10:19:20|112153.8|112128.8|112146|112121|112154.4|112129.4|112146|112121|26
1739269170000|2025-02-11 10:19:30|112145.9|112120.9|112148.2|112123.2|112148.2|112123.2|112145.1|112120.1|16
1739269180000|2025-02-11 10:19:40|112148.1|112123.1|112146|112121|112148.1|112123.1|112145.8|112120.8|9
1739269190000|2025-02-11 10:19:50|112146.8|112121.8|112145.2|112120.2|112148.4|112123.4|112143.9|112118.9|10
1739269200000|2025-02-11 10:20:00|112145.3|112120.3|112148|112123|112148|112123|112145.3|112120.3|16
1739269210000|2025-02-11 10:20:10|112148.2|112123.2|112145.5|112120.5|112150.2|112125.2|112145.5|112120.5|13
1739269220000|2025-02-11 10:20:20|112145.6|112120.6|112142.7|112117.7|112146.9|112121.9|112141.6|112116.6|15
1739269230000|2025-02-11 10:20:30|112144.2|112119.2|112136.1|112111.1|112144.2|112119.2|112134|112109|23
1739269240000|2025-02-11 10:20:40|112136.2|112111.2|112143.1|112118.1|112145.4|112120.4|112136.2|112111.2|20
1739269250000|2025-02-11 10:20:50|112142.4|112117.4|112140.4|112115.4|112142.4|112117.4|112139.8|112114.8|9
1739269260000|2025-02-11 10:21:00|112140.6|112115.6|112145.6|112120.6|112148|112123|112140.6|112115.6|22
1739269270000|2025-02-11 10:21:10|112147.3|112122.3|112145.5|112120.5|112147.3|112122.3|112145.5|112120.5|6
1739269280000|2025-02-11 10:21:20|112145.8|112120.8|112146.2|112121.2|112148.4|112123.4|112145.6|112120.6|18
1739269290000|2025-02-11 10:21:30|112146.1|112121.1|112146.1|112121.1|112148.5|112123.5|112146|112121|9
1739269300000|2025-02-11 10:21:40|112146.2|112121.2|112151.5|112126.5|112156.7|112131.7|112146.2|112121.2|22
1739269310000|2025-02-11 10:21:50|112152.1|112127.1|112150.4|112125.4|112152.5|112127.5|112150.4|112125.4|11
1739269320000|2025-02-11 10:22:00|112151|112126|112152.8|112127.8|112153.5|112128.5|112150.4|112125.4|14
1739269330000|2025-02-11 10:22:10|112152.2|112127.2|112152.1|112127.1|112152.7|112127.7|112150.1|112125.1|26
1739269340000|2025-02-11 10:22:20|112153.8|112128.8|112144.2|112119.2|112153.8|112128.8|112142.2|112117.2|28
1739269350000|2025-02-11 10:22:30|112145|112120|112144.3|112119.3|112146.3|112121.3|112144.3|112119.3|11
1739269360000|2025-02-11 10:22:40|112145.3|112120.3|112149.5|112124.5|112150.2|112125.2|112145.3|112120.3|6
1739269370000|2025-02-11 10:22:50|112150.1|112125.1|112151.9|112126.9|112151.9|112126.9|112148.3|112123.3|10
1739269380000|2025-02-11 10:23:00|112152.3|112127.3|112142.6|112117.6|112153.5|112128.5|112142.6|112117.6|14
1739269390000|2025-02-11 10:23:10|112142.1|112117.1|112141.5|112116.5|112143.6|112118.6|112141.5|112116.5|16
1739269400000|2025-02-11 10:23:20|112140.9|112115.9|112140.9|112115.9|112141|112116|112140.9|112115.9|15
1739269410000|2025-02-11 10:23:30|112141|112116|112141.1|112116.1|112141.7|112116.7|112141|112116|8
1739269420000|2025-02-11 10:23:40|112137.6|112112.6|112138|112113|112138.1|112113.1|112137.6|112112.6|5
1739269430000|2025-02-11 10:23:50|112137.2|112112.2|112136.3|112111.3|112137.2|112112.2|112136.3|112111.3|7
1739269440000|2025-02-11 10:24:00|112136.2|112111.2|112134.9|112109.9|112136.8|112111.8|112133.7|112108.7|12
1739269450000|2025-02-11 10:24:10|112135.2|112110.2|112137.4|112112.4|112137.4|112112.4|112135.2|112110.2|5
1739269460000|2025-02-11 10:24:20|112137|112112|112135.1|112110.1|112137|112112|112135.1|112110.1|5
1739269470000|2025-02-11 10:24:30|112134.7|112109.7|112132.1|112107.1|112134.7|112109.7|112128.8|112103.8|10
1739269480000|2025-02-11 10:24:40|112133.1|112108.1|112134.8|112109.8|112135.7|112110.7|112133.1|112108.1|9
1739269490000|2025-02-11 10:24:50|112135.4|112110.4|112136.6|112111.6|112136.6|112111.6|112135.3|112110.3|7
1739269500000|2025-02-11 10:25:00|112136.8|112111.8|112135.7|112110.7|112136.8|112111.8|112135.7|112110.7|5
1739269510000|2025-02-11 10:25:10|112135.2|112110.2|112130.6|112105.6|112135.2|112110.2|112130.6|112105.6|8
1739269520000|2025-02-11 10:25:20|112130.4|112105.4|112135.5|112110.5|112135.5|112110.5|112130.4|112105.4|5
1739269530000|2025-02-11 10:25:30|112134.8|112109.8|112132.3|112107.3|112134.8|112109.8|112130.2|112105.2|17
1739269540000|2025-02-11 10:25:40|112132.5|112107.5|112136.6|112111.6|112136.6|112111.6|112132.2|112107.2|10
1739269550000|2025-02-11 10:25:50|112135.9|112110.9|112139.6|112114.6|112139.6|112114.6|112135.9|112110.9|13
1739269560000|2025-02-11 10:26:00|112139.7|112114.7|112140.1|112115.1|112141.1|112116.1|112139.7|112114.7|3
1739269570000|2025-02-11 10:26:10|112140.2|112115.2|112139.9|112114.9|112140.2|112115.2|112139.9|112114.9|4
1739269580000|2025-02-11 10:26:20|112140|112115|112152.6|112127.6|112157.6|112132.6|112140|112115|21
1739269590000|2025-02-11 10:26:30|112153.2|112128.2|112153.8|112128.8|112154.5|112129.5|112153.2|112128.2|7
1739269600000|2025-02-11 10:26:40|112153.2|112128.2|112139|112114|112153.2|112128.2|112136.9|112111.9|21
1739269610000|2025-02-11 10:26:50|112140|112115|112125.4|112100.4|112140|112115|112125.4|112100.4|14
1739269620000|2025-02-11 10:27:00|112126.7|112101.7|112128.5|112103.5|112131.2|112106.2|112123.3|112098.3|19
1739269630000|2025-02-11 10:27:10|112129|112104|112132.9|112107.9|112133.9|112108.9|112129|112104|18
1739269640000|2025-02-11 10:27:20|112133.3|112108.3|112136.7|112111.7|112137|112112|112129.3|112104.3|24
1739269650000|2025-02-11 10:27:30|112136.2|112111.2|112135.1|112110.1|112137.2|112112.2|112133.4|112108.4|17
1739269660000|2025-02-11 10:27:40|112135|112110|112134.6|112109.6|112135.7|112110.7|112129.6|112104.6|18
1739269670000|2025-02-11 10:27:50|112133.8|112108.8|112133.4|112108.4|112135.2|112110.2|112131.5|112106.5|12
1739269680000|2025-02-11 10:28:00|112133.2|112108.2|112136|112111|112137.3|112112.3|112131.1|112106.1|14
1739269690000|2025-02-11 10:28:10|112135.5|112110.5|112131.6|112106.6|112136.1|112111.1|112130.8|112105.8|20
1739269700000|2025-02-11 10:28:20|112131.1|112106.1|112134.1|112109.1|112134.1|112109.1|112127.8|112102.8|10
1739269710000|2025-02-11 10:28:30|112133.3|112108.3|112140|112115|112142.4|112117.4|112133.3|112108.3|14
1739269720000|2025-02-11 10:28:40|112143.6|112118.6|112139.7|112114.7|112143.6|112118.6|112139.1|112114.1|7
1739269730000|2025-02-11 10:28:50|112140.4|112115.4|112151|112126|112151.3|112126.3|112140.4|112115.4|27
1739269740000|2025-02-11 10:29:00|112151.7|112126.7|112149.5|112124.5|112151.7|112126.7|112147.6|112122.6|22
1739269750000|2025-02-11 10:29:10|112149.4|112124.4|112150.5|112125.5|112152.5|112127.5|112149.4|112124.4|8
1739269760000|2025-02-11 10:29:20|112150.7|112125.7|112153.3|112128.3|112155.1|112130.1|112149.9|112124.9|31
1739269770000|2025-02-11 10:29:30|112153.5|112128.5|112149.6|112124.6|112154.5|112129.5|112149.6|112124.6|36
1739269780000|2025-02-11 10:29:40|112149.5|112124.5|112155|112130|112155.4|112130.4|112144.7|112119.7|24
1739269790000|2025-02-11 10:29:50|112155.1|112130.1|112158|112133|112158.4|112133.4|112155.1|112130.1|15
1739269800000|2025-02-11 10:30:00|112156.8|112131.8|112155.2|112130.2|112161.8|112136.8|112154.4|112129.4|20
1739269810000|2025-02-11 10:30:10|112156|112131|112157.1|112132.1|112161.3|112136.3|112156|112131|18
1739269820000|2025-02-11 10:30:20|112156.9|112131.9|112157.5|112132.5|112157.5|112132.5|112154.1|112129.1|14
1739269830000|2025-02-11 10:30:30|112158.4|112133.4|112150.7|112125.7|112158.4|112133.4|112149|112124|34
1739269840000|2025-02-11 10:30:40|112151|112126|112149.1|112124.1|112153|112128|112149|112124|15
1739269850000|2025-02-11 10:30:50|112149.7|112124.7|112145.4|112120.4|112149.7|112124.7|112145.4|112120.4|12
1739269860000|2025-02-11 10:31:00|112144.8|112119.8|112146.1|112121.1|112147.4|112122.4|112140.7|112115.7|13
1739269870000|2025-02-11 10:31:10|112146.6|112121.6|112147.2|112122.2|112147.5|112122.5|112146.5|112121.5|8
1739269880000|2025-02-11 10:31:20|112147.1|112122.1|112151.4|112126.4|112152.9|112127.9|112147.1|112122.1|12
1739269890000|2025-02-11 10:31:30|112150.7|112125.7|112159.7|112134.7|112160.7|112135.7|112150.7|112125.7|20
1739269900000|2025-02-11 10:31:40|112160.3|112135.3|112168.6|112143.6|112177.4|112152.4|112160.2|112135.2|15
1739269910000|2025-02-11 10:31:50|112168.5|112143.5|112169.2|112144.2|112170.7|112145.7|112166.1|112141.1|17
1739269920000|2025-02-11 10:32:00|112169.3|112144.3|112172.2|112147.2|112172.7|112147.7|112169.3|112144.3|7
1739269930000|2025-02-11 10:32:10|112172.7|112147.7|112163.5|112138.5|112172.7|112147.7|112160.8|112135.8|32
1739269940000|2025-02-11 10:32:20|112163.8|112138.8|112163.8|112138.8|112172.4|112147.4|112163.6|112138.6|36
1739269950000|2025-02-11 10:32:30|112164.3|112139.3|112162.9|112137.9|112166.1|112141.1|112159.7|112134.7|26
1739269960000|2025-02-11 10:32:40|112166.3|112141.3|112166.5|112141.5|112166.8|112141.8|112165.2|112140.2|8
1739269970000|2025-02-11 10:32:50|112166.6|112141.6|112170.5|112145.5|112172.9|112147.9|112166.6|112141.6|15
1739269980000|2025-02-11 10:33:00|112170.4|112145.4|112163.2|112138.2|112170.4|112145.4|112163.2|112138.2|21
1739269990000|2025-02-11 10:33:10|112162.2|112137.2|112174.8|112149.8|112174.8|112149.8|112162.2|112137.2|18
1739270000000|2025-02-11 10:33:20|112175.3|112150.3|112176|112151|112176|112151|112173.8|112148.8|14
1739270010000|2025-02-11 10:33:30|112176.8|112151.8|112176.8|112151.8|112178.3|112153.3|112175.3|112150.3|16
1739270020000|2025-02-11 10:33:40|112176.6|112151.6|112173.6|112148.6|112180.2|112155.2|112171.4|112146.4|23
1739270030000|2025-02-11 10:33:50|112174.1|112149.1|112173.2|112148.2|112174.6|112149.6|112173.2|112148.2|8
1739270040000|2025-02-11 10:34:00|112173.4|112148.4|112174.4|112149.4|112174.9|112149.9|112173.3|112148.3|6
1739270050000|2025-02-11 10:34:10|112173.6|112148.6|112173.3|112148.3|112173.6|112148.6|112171.4|112146.4|8
1739270060000|2025-02-11 10:34:20|112172.8|112147.8|112176.2|112151.2|112176.2|112151.2|112172.8|112147.8|5
1739270070000|2025-02-11 10:34:30|112176|112151|112173.1|112148.1|112182.4|112157.4|112173.1|112148.1|32
1739270080000|2025-02-11 10:34:40|112172.8|112147.8|112172.3|112147.3|112175.9|112150.9|112172.3|112147.3|12
1739270090000|2025-02-11 10:34:50|112173.1|112148.1|112167.5|112142.5|112174|112149|112167.1|112142.1|15
1739270100000|2025-02-11 10:35:00|112166.9|112141.9|112172.3|112147.3|112172.5|112147.5|112166.9|112141.9|16
1739270110000|2025-02-11 10:35:10|112172.4|112147.4|112185.7|112160.7|112186.6|112161.6|112172.4|112147.4|15
1739270120000|2025-02-11 10:35:20|112184.8|112159.8|112183|112158|112185.3|112160.3|112183|112158|10
1739270130000|2025-02-11 10:35:30|112183.2|112158.2|112176.4|112151.4|112183.5|112158.5|112176.4|112151.4|10
1739270140000|2025-02-11 10:35:40|112177.2|112152.2|112174.6|112149.6|112180.3|112155.3|112174.5|112149.5|16
1739270150000|2025-02-11 10:35:50|112175.1|112150.1|112181.1|112156.1|112181.2|112156.2|112173.4|112148.4|16
1739270160000|2025-02-11 10:36:00|112182.1|112157.1|112194.8|112169.8|112195.5|112170.5|112182.1|112157.1|24
1739270170000|2025-02-11 10:36:10|112195.6|112170.6|112198.1|112173.1|112198.1|112173.1|112195.6|112170.6|14
1739270180000|2025-02-11 10:36:20|112196.6|112171.6|112195.1|112170.1|112198.3|112173.3|112192.1|112167.1|23
1739270190000|2025-02-11 10:36:30|112194.6|112169.6|112191.2|112166.2|112194.6|112169.6|112186.9|112161.9|16
1739270200000|2025-02-11 10:36:40|112191.4|112166.4|112180.5|112155.5|112191.9|112166.9|112180.5|112155.5|14
1739270210000|2025-02-11 10:36:50|112181.6|112156.6|112183.8|112158.8|112184.3|112159.3|112180.6|112155.6|11
1739270220000|2025-02-11 10:37:00|112184.8|112159.8|112185.1|112160.1|112185.9|112160.9|112184.1|112159.1|8
1739270230000|2025-02-11 10:37:10|112185.6|112160.6|112194.7|112169.7|112194.7|112169.7|112185.6|112160.6|21
1739270240000|2025-02-11 10:37:20|112195.5|112170.5|112199.3|112174.3|112199.3|112174.3|112195.5|112170.5|12
1739270250000|2025-02-11 10:37:30|112198.6|112173.6|112195|112170|112198.6|112173.6|112195|112170|8
1739270260000|2025-02-11 10:37:40|112194.2|112169.2|112188.9|112163.9|112194.2|112169.2|112188.5|112163.5|11
1739270270000|2025-02-11 10:37:50|112190.2|112165.2|112196.6|112171.6|112199.4|112174.4|112190.2|112165.2|14
1739270280000|2025-02-11 10:38:00|112195.8|112170.8|112193|112168|112195.8|112170.8|112193|112168|13
1739270290000|2025-02-11 10:38:10|112192|112167|112186|112161|112192|112167|112186|112161|5
1739270300000|2025-02-11 10:38:20|112185.4|112160.4|112183.9|112158.9|112185.4|112160.4|112183.9|112158.9|7
1739270310000|2025-02-11 10:38:30|112183.1|112158.1|112175.6|112150.6|112184.1|112159.1|112175.6|112150.6|8
1739270320000|2025-02-11 10:38:40|112176|112151|112182.2|112157.2|112182.2|112157.2|112176|112151|14
1739270330000|2025-02-11 10:38:50|112182.8|112157.8|112185.1|112160.1|112187.7|112162.7|112182.8|112157.8|16
1739270340000|2025-02-11 10:39:00|112184.4|112159.4|112190.6|112165.6|112191.3|112166.3|112183.7|112158.7|19
1739270350000|2025-02-11 10:39:10|112190|112165|112186.8|112161.8|112191.4|112166.4|112186.8|112161.8|21
1739270360000|2025-02-11 10:39:20|112187|112162|112191|112166|112191.9|112166.9|112186.5|112161.5|8
1739270370000|2025-02-11 10:39:30|112191.9|112166.9|112192.6|112167.6|112192.6|112167.6|112191.1|112166.1|7
1739270380000|2025-02-11 10:39:40|112192.5|112167.5|112199.3|112174.3|112199.7|112174.7|112192.5|112167.5|11
1739270390000|2025-02-11 10:39:50|112199.4|112174.4|112205|112180|112205.2|112180.2|112199.4|112174.4|15
1739270400000|2025-02-11 10:40:00|112207.2|112182.2|112220.1|112195.1|112222.8|112197.8|112207.2|112182.2|20
1739270410000|2025-02-11 10:40:10|112219.3|112194.3|112209.3|112184.3|112220.1|112195.1|112209.3|112184.3|20
1739270420000|2025-02-11 10:40:20|112207.5|112182.5|112207.7|112182.7|112209.8|112184.8|112205.5|112180.5|28
1739270430000|2025-02-11 10:40:30|112208.9|112183.9|112209.4|112184.4|112211.1|112186.1|112207.9|112182.9|18
1739270440000|2025-02-11 10:40:40|112209.7|112184.7|112208|112183|112212.5|112187.5|112208|112183|19
1739270450000|2025-02-11 10:40:50|112208.1|112183.1|112210.9|112185.9|112212.8|112187.8|112208|112183|12
1739270460000|2025-02-11 10:41:00|112210.7|112185.7|112218.4|112193.4|112218.9|112193.9|112210.7|112185.7|12
1739270470000|2025-02-11 10:41:10|112219|112194|112218.6|112193.6|112219.8|112194.8|112218.2|112193.2|7
1739270480000|2025-02-11 10:41:20|112218.2|112193.2|112222.2|112197.2|112222.3|112197.3|112218.2|112193.2|10
1739270490000|2025-02-11 10:41:30|112222.1|112197.1|112221.9|112196.9|112225.8|112200.8|112221.9|112196.9|11
1739270500000|2025-02-11 10:41:40|112222.8|112197.8|112221.7|112196.7|112222.8|112197.8|112216|112191|21
1739270510000|2025-02-11 10:41:50|112222|112197|112212.2|112187.2|112222|112197|112212.2|112187.2|14
1739270520000|2025-02-11 10:42:00|112211.9|112186.9|112214.9|112189.9|112214.9|112189.9|112209.3|112184.3|24
1739270530000|2025-02-11 10:42:10|112216.2|112191.2|112211.1|112186.1|112217.3|112192.3|112211.1|112186.1|14
1739270540000|2025-02-11 10:42:20|112212.3|112187.3|112212.3|112187.3|112215.4|112190.4|112211.3|112186.3|18
1739270550000|2025-02-11 10:42:30|112212.4|112187.4|112218.6|112193.6|112218.6|112193.6|112212.4|112187.4|21
1739270560000|2025-02-11 10:42:40|112219.2|112194.2|112223.3|112198.3|112223.3|112198.3|112219.2|112194.2|9
1739270570000|2025-02-11 10:42:50|112224.6|112199.6|112223.9|112198.9|112224.9|112199.9|112223.5|112198.5|8
1739270580000|2025-02-11 10:43:00|112224.3|112199.3|112223.5|112198.5|112226.4|112201.4|112221.8|112196.8|29
1739270590000|2025-02-11 10:43:10|112223.8|112198.8|112224.9|112199.9|112225.1|112200.1|112220.1|112195.1|16
1739270600000|2025-02-11 10:43:20|112225|112200|112225.5|112200.5|112225.5|112200.5|112225|112200|6
1739270610000|2025-02-11 10:43:30|112225.4|112200.4|112224.5|112199.5|112225.5|112200.5|112224.5|112199.5|7
1739270620000|2025-02-11 10:43:40|112224.4|112199.4|112224.6|112199.6|112226.4|112201.4|112224.4|112199.4|8
1739270630000|2025-02-11 10:43:50|112225.4|112200.4|112226.5|112201.5|112235.3|112210.3|112225.4|112200.4|21
1739270640000|2025-02-11 10:44:00|112225.7|112200.7|112226.8|112201.8|112229.9|112204.9|112225|112200|15
1739270650000|2025-02-11 10:44:10|112227.8|112202.8|112228|112203|112230.6|112205.6|112226.4|112201.4|20
1739270660000|2025-02-11 10:44:20|112227.1|112202.1|112227.5|112202.5|112228.2|112203.2|112226.2|112201.2|19
1739270670000|2025-02-11 10:44:30|112227.6|112202.6|112231.2|112206.2|112231.2|112206.2|112227.2|112202.2|18
1739270680000|2025-02-11 10:44:40|112231.5|112206.5|112226.5|112201.5|112231.5|112206.5|112226.5|112201.5|18
1739270690000|2025-02-11 10:44:50|112226.3|112201.3|112226.4|112201.4|112226.4|112201.4|112226.2|112201.2|4
1739270700000|2025-02-11 10:45:00|112228.1|112203.1|112226.3|112201.3|112228.1|112203.1|112224.4|112199.4|14
1739270710000|2025-02-11 10:45:10|112225.2|112200.2|112225.3|112200.3|112225.9|112200.9|112222.5|112197.5|12
1739270720000|2025-02-11 10:45:20|112225.5|112200.5|112231.1|112206.1|112231.1|112206.1|112225.5|112200.5|4
1739270730000|2025-02-11 10:45:30|112229.6|112204.6|112234.2|112209.2|112234.2|112209.2|112228.2|112203.2|14
1739270740000|2025-02-11 10:45:40|112232.2|112207.2|112235.7|112210.7|112238.5|112213.5|112231.5|112206.5|15
1739270750000|2025-02-11 10:45:50|112236|112211|112238.6|112213.6|112239.6|112214.6|112235.9|112210.9|10
1739270760000|2025-02-11 10:46:00|112238.9|112213.9|112233.1|112208.1|112241.7|112216.7|112232.5|112207.5|18
1739270770000|2025-02-11 10:46:10|112232.2|112207.2|112232.2|112207.2|112232.2|112207.2|112232.2|112207.2|1
1739270780000|2025-02-11 10:46:20|112232.1|112207.1|112232.2|112207.2|112236.5|112211.5|112230|112205|23
1739270790000|2025-02-11 10:46:30|112230.6|112205.6|112234.8|112209.8|112234.8|112209.8|112230|112205|21
1739270800000|2025-02-11 10:46:40|112234.7|112209.7|112234.8|112209.8|112235.1|112210.1|112232.4|112207.4|13
1739270810000|2025-02-11 10:46:50|112234.6|112209.6|112229.5|112204.5|112235|112210|112229|112204|26
1739270820000|2025-02-11 10:47:00|112229.2|112204.2|112228.1|112203.1|112229.5|112204.5|112227.1|112202.1|9
1739270830000|2025-02-11 10:47:10|112228.2|112203.2|112222.4|112197.4|112228.2|112203.2|112222.2|112197.2|13
1739270840000|2025-02-11 10:47:20|112223|112198|112226.7|112201.7|112227.9|112202.9|112223|112198|9
1739270850000|2025-02-11 10:47:30|112221|112196|112204|112179|112221|112196|112203|112178|20
1739270860000|2025-02-11 10:47:40|112204.4|112179.4|112211.2|112186.2|112211.2|112186.2|112204.4|112179.4|11
1739270870000|2025-02-11 10:47:50|112210.7|112185.7|112206.9|112181.9|112210.7|112185.7|112203.1|112178.1|12
1739270880000|2025-02-11 10:48:00|112205.7|112180.7|112204.1|112179.1|112207.3|112182.3|112204.1|112179.1|10
1739270890000|2025-02-11 10:48:10|112204.3|112179.3|112203.3|112178.3|112205|112180|112203.1|112178.1|15
1739270900000|2025-02-11 10:48:20|112202.7|112177.7|112197|112172|112202.7|112177.7|112196.2|112171.2|19
1739270910000|2025-02-11 10:48:30|112195.9|112170.9|112193.3|112168.3|112195.9|112170.9|112192.1|112167.1|11
1739270920000|2025-02-11 10:48:40|112194|112169|112193.6|112168.6|112196.6|112171.6|112192.9|112167.9|14
1739270930000|2025-02-11 10:48:50|112194.9|112169.9|112202.5|112177.5|112206.4|112181.4|112193.2|112168.2|24
1739270940000|2025-02-11 10:49:00|112202.3|112177.3|112204.3|112179.3|112207.5|112182.5|112202.3|112177.3|14
1739270950000|2025-02-11 10:49:10|112205|112180|112199.6|112174.6|112205|112180|112197.1|112172.1|12
1739270960000|2025-02-11 10:49:20|112200.1|112175.1|112208.4|112183.4|112214.3|112189.3|112200.1|112175.1|32
1739270970000|2025-02-11 10:49:30|112208|112183|112199.8|112174.8|112208|112183|112199.8|112174.8|14
1739270980000|2025-02-11 10:49:40|112199.3|112174.3|112193.6|112168.6|112199.3|112174.3|112193.6|112168.6|15
1739270990000|2025-02-11 10:49:50|112192.9|112167.9|112201.5|112176.5|112201.7|112176.7|112192.7|112167.7|15
1739271000000|2025-02-11 10:50:00|112202.2|112177.2|112208|112183|112210|112185|112202.2|112177.2|19
1739271010000|2025-02-11 10:50:10|112208.6|112183.6|112218.6|112193.6|112218.8|112193.8|112208.5|112183.5|19
1739271020000|2025-02-11 10:50:20|112217.8|112192.8|112215.7|112190.7|112217.8|112192.8|112213.9|112188.9|16
1739271030000|2025-02-11 10:50:30|112216|112191|112211.1|112186.1|112216|112191|112211|112186|14
1739271040000|2025-02-11 10:50:40|112210.4|112185.4|112205.8|112180.8|112211.6|112186.6|112205.8|112180.8|12
1739271050000|2025-02-11 10:50:50|112206.6|112181.6|112207.9|112182.9|112215.7|112190.7|112206.6|112181.6|9
1739271060000|2025-02-11 10:51:00|112208.7|112183.7|112218|112193|112221.8|112196.8|112208.7|112183.7|18
1739271070000|2025-02-11 10:51:10|112217.4|112192.4|112221.7|112196.7|112222.5|112197.5|112217.4|112192.4|12
1739271080000|2025-02-11 10:51:20|112220.7|112195.7|112221.5|112196.5|112221.8|112196.8|112220.1|112195.1|9
1739271090000|2025-02-11 10:51:30|112219.9|112194.9|112216.6|112191.6|112219.9|112194.9|112215.8|112190.8|8
1739271100000|2025-02-11 10:51:40|112216.1|112191.1|112224.7|112199.7|112224.7|112199.7|112216.1|112191.1|9
1739271110000|2025-02-11 10:51:50|112225.7|112200.7|112218.6|112193.6|112225.7|112200.7|112218.6|112193.6|18
1739271120000|2025-02-11 10:52:00|112218.1|112193.1|112211|112186|112218.1|112193.1|112205.9|112180.9|24
1739271130000|2025-02-11 10:52:10|112210.5|112185.5|112216.6|112191.6|112217.7|112192.7|112210.5|112185.5|24
1739271140000|2025-02-11 10:52:20|112216.8|112191.8|112216.9|112191.9|112218.2|112193.2|112216.4|112191.4|24
1739271150000|2025-02-11 10:52:30|112215.6|112190.6|112215|112190|112215.6|112190.6|112212.6|112187.6|8
1739271160000|2025-02-11 10:52:40|112214.9|112189.9|112215.1|112190.1|112215.1|112190.1|112214.1|112189.1|8
1739271170000|2025-02-11 10:52:50|112215|112190|112214.7|112189.7|112215|112190|112214.1|112189.1|5
1739271180000|2025-02-11 10:53:00|112214.8|112189.8|112212.1|112187.1|112215|112190|112212.1|112187.1|16
1739271190000|2025-02-11 10:53:10|112212.7|112187.7|112205.9|112180.9|112212.7|112187.7|112205.9|112180.9|9
1739271200000|2025-02-11 10:53:20|112206|112181|112205.3|112180.3|112207.7|112182.7|112204.3|112179.3|15
1739271210000|2025-02-11 10:53:30|112204.9|112179.9|112201|112176|112206.8|112181.8|112200.9|112175.9|15
1739271220000|2025-02-11 10:53:40|112201.1|112176.1|112201.8|112176.8|112204.9|112179.9|112201.1|112176.1|18
1739271230000|2025-02-11 10:53:50|112202.5|112177.5|112202.8|112177.8|112204|112179|112202.3|112177.3|10
1739271240000|2025-02-11 10:54:00|112203|112178|112204|112179|112204|112179|112203|112178|3
1739271250000|2025-02-11 10:54:10|112205.1|112180.1|112200.3|112175.3|112205.2|112180.2|112200.1|112175.1|9
1739271260000|2025-02-11 10:54:20|112200.4|112175.4|112211|112186|112211.7|112186.7|112200.4|112175.4|20
1739271270000|2025-02-11 10:54:30|112210.7|112185.7|112214.6|112189.6|112215|112190|112210.7|112185.7|11
1739271280000|2025-02-11 10:54:40|112214.8|112189.8|112218|112193|112218|112193|112211.4|112186.4|15
1739271290000|2025-02-11 10:54:50|112217.2|112192.2|112218.4|112193.4|112219.2|112194.2|112217.2|112192.2|11
1739271300000|2025-02-11 10:55:00|112218.7|112193.7|112209.4|112184.4|112219|112194|112209|112184|25
1739271310000|2025-02-11 10:55:10|112207.5|112182.5|112212.2|112187.2|112213.3|112188.3|112206.2|112181.2|20
1739271320000|2025-02-11 10:55:20|112212.3|112187.3|112204.9|112179.9|112212.3|112187.3|112204|112179|10
1739271330000|2025-02-11 10:55:30|112211.9|112186.9|112201.6|112176.6|112211.9|112186.9|112201.6|112176.6|19
1739271340000|2025-02-11 10:55:40|112201.5|112176.5|112198.6|112173.6|112208.5|112183.5|112194.7|112169.7|20
1739271350000|2025-02-11 10:55:50|112198|112173|112197.3|112172.3|112203.3|112178.3|112195.2|112170.2|18
1739271360000|2025-02-11 10:56:00|112195.3|112170.3|112202.8|112177.8|112208.1|112183.1|112195.3|112170.3|17
1739271370000|2025-02-11 10:56:10|112202.3|112177.3|112198.1|112173.1|112202.5|112177.5|112198.1|112173.1|12
1739271380000|2025-02-11 10:56:20|112198.6|112173.6|112200.2|112175.2|112204.6|112179.6|112198.6|112173.6|16
1739271390000|2025-02-11 10:56:30|112200.4|112175.4|112202.5|112177.5|112202.5|112177.5|112200.2|112175.2|13
1739271400000|2025-02-11 10:56:40|112201.8|112176.8|112197.8|112172.8|112201.8|112176.8|112196.4|112171.4|14
1739271410000|2025-02-11 10:56:50|112196.9|112171.9|112199|112174|112200.2|112175.2|112193.2|112168.2|23
1739271420000|2025-02-11 10:57:00|112199.6|112174.6|112202.2|112177.2|112202.2|112177.2|112195|112170|18
1739271430000|2025-02-11 10:57:10|112202.7|112177.7|112200.3|112175.3|112203.1|112178.1|112200.3|112175.3|14
1739271440000|2025-02-11 10:57:20|112200.8|112175.8|112201.3|112176.3|112205|112180|112198.2|112173.2|23
1739271450000|2025-02-11 10:57:30|112203.1|112178.1|112203.8|112178.8|112207.2|112182.2|112199.1|112174.1|33
1739271460000|2025-02-11 10:57:40|112204.8|112179.8|112197.1|112172.1|112204.8|112179.8|112197.1|112172.1|25
1739271470000|2025-02-11 10:57:50|112197.6|112172.6|112186|112161|112198|112173|112186|112161|20
1739271480000|2025-02-11 10:58:00|112189.2|112164.2|112201.2|112176.2|112205.5|112180.5|112189.2|112164.2|19
1739271490000|2025-02-11 10:58:10|112201.4|112176.4|112197.6|112172.6|112203.9|112178.9|112197.6|112172.6|15
1739271500000|2025-02-11 10:58:20|112197.9|112172.9|112198|112173|112199.5|112174.5|112197.1|112172.1|15
1739271510000|2025-02-11 10:58:30|112198.5|112173.5|112202.7|112177.7|112202.7|112177.7|112196.2|112171.2|29
1739271520000|2025-02-11 10:58:40|112202.1|112177.1|112211.3|112186.3|112214.7|112189.7|112201.1|112176.1|30
1739271530000|2025-02-11 10:58:50|112210.8|112185.8|112206.8|112181.8|112210.8|112185.8|112205.7|112180.7|26
1739271540000|2025-02-11 10:59:00|112206.1|112181.1|112206.5|112181.5|112211.5|112186.5|112206.1|112181.1|15
1739271550000|2025-02-11 10:59:10|112207.3|112182.3|112199.8|112174.8|112209.5|112184.5|112199.8|112174.8|24
1739271560000|2025-02-11 10:59:20|112200.3|112175.3|112197.7|112172.7|112200.8|112175.8|112197.6|112172.6|15
1739271570000|2025-02-11 10:59:30|112197.5|112172.5|112197.6|112172.6|112198.5|112173.5|112196|112171|17
1739271580000|2025-02-11 10:59:40|112197.2|112172.2|112191.9|112166.9|112198.9|112173.9|112190.9|112165.9|27
1739271590000|2025-02-11 10:59:50|112191.1|112166.1|112191.8|112166.8|112192.1|112167.1|112188.9|112163.9|21
1739271600000|2025-02-11 11:00:00|112192.3|112167.3|112211.3|112186.3|112213.4|112188.4|112192.3|112167.3|35
1739271610000|2025-02-11 11:00:10|112211.7|112186.7|112209.6|112184.6|112212.3|112187.3|112199.1|112174.1|36
1739271620000|2025-02-11 11:00:20|112209.3|112184.3|112209.1|112184.1|112210.3|112185.3|112203.6|112178.6|27
1739271630000|2025-02-11 11:00:30|112208.4|112183.4|112207|112182|112208.4|112183.4|112206.1|112181.1|11
1739271640000|2025-02-11 11:00:40|112206.5|112181.5|112204.9|112179.9|112206.8|112181.8|112201.6|112176.6|12
1739271650000|2025-02-11 11:00:50|112205.5|112180.5|112213.3|112188.3|112215.9|112190.9|112205.5|112180.5|22
1739271660000|2025-02-11 11:01:00|112212.5|112187.5|112221.3|112196.3|112222.3|112197.3|112210|112185|22
1739271670000|2025-02-11 11:01:10|112221.6|112196.6|112216.8|112191.8|112221.6|112196.6|112215.5|112190.5|20
1739271680000|2025-02-11 11:01:20|112216.1|112191.1|112217.5|112192.5|112219.4|112194.4|112215.8|112190.8|23
1739271690000|2025-02-11 11:01:30|112218|112193|112218.2|112193.2|112220|112195|112218|112193|8
1739271700000|2025-02-11 11:01:40|112217.7|112192.7|112218.2|112193.2|112218.6|112193.6|112217.1|112192.1|15
1739271710000|2025-02-11 11:01:50|112218.4|112193.4|112217.3|112192.3|112218.5|112193.5|112213.5|112188.5|26
1739271720000|2025-02-11 11:02:00|112218.5|112193.5|112219.1|112194.1|112219.5|112194.5|112217.9|112192.9|11
1739271730000|2025-02-11 11:02:10|112218.9|112193.9|112235.9|112210.9|112237.8|112212.8|112218.9|112193.9|12
1739271740000|2025-02-11 11:02:20|112237|112212|112230.1|112205.1|112237|112212|112230.1|112205.1|9
1739271750000|2025-02-11 11:02:30|112228.8|112203.8|112219.2|112194.2|112228.8|112203.8|112217.2|112192.2|19
1739271760000|2025-02-11 11:02:40|112219.6|112194.6|112223.2|112198.2|112224.1|112199.1|112218.9|112193.9|15
1739271770000|2025-02-11 11:02:50|112222.5|112197.5|112226.7|112201.7|112226.8|112201.8|112222.1|112197.1|8
1739271780000|2025-02-11 11:03:00|112228.9|112203.9|112223.3|112198.3|112229.7|112204.7|112223.3|112198.3|16
1739271790000|2025-02-11 11:03:10|112223.4|112198.4|112223.4|112198.4|112223.4|112198.4|112223.4|112198.4|1
1739271800000|2025-02-11 11:03:20|112224.1|112199.1|112226.6|112201.6|112227.5|112202.5|112224.1|112199.1|11
1739271810000|2025-02-11 11:03:30|112226|112201|112220.2|112195.2|112227.3|112202.3|112220.2|112195.2|18
1739271820000|2025-02-11 11:03:40|112220.1|112195.1|112219.9|112194.9|112221.4|112196.4|112219.8|112194.8|11
1739271830000|2025-02-11 11:03:50|112219.3|112194.3|112233.7|112208.7|112234.2|112209.2|112215.9|112190.9|26
1739271840000|2025-02-11 11:04:00|112233.8|112208.8|112239.5|112214.5|112241.3|112216.3|112233.8|112208.8|13
1739271850000|2025-02-11 11:04:10|112239.9|112214.9|112237.8|112212.8|112240.2|112215.2|112237.8|112212.8|6
1739271860000|2025-02-11 11:04:20|112237.2|112212.2|112235.4|112210.4|112237.9|112212.9|112235.2|112210.2|13
1739271870000|2025-02-11 11:04:30|112235.3|112210.3|112235.3|112210.3|112235.8|112210.8|112235.2|112210.2|7
1739271880000|2025-02-11 11:04:40|112235.8|112210.8|112236.8|112211.8|112238.6|112213.6|112234.6|112209.6|22
1739271890000|2025-02-11 11:04:50|112237.5|112212.5|112244.9|112219.9|112246.6|112221.6|112237.5|112212.5|23
1739271900000|2025-02-11 11:05:00|112245|112220|112233.8|112208.8|112246.1|112221.1|112233.5|112208.5|25
1739271910000|2025-02-11 11:05:10|112234.7|112209.7|112237.9|112212.9|112239.4|112214.4|112234.7|112209.7|13
1739271920000|2025-02-11 11:05:20|112238.5|112213.5|112236.6|112211.6|112238.6|112213.6|112234|112209|14
1739271930000|2025-02-11 11:05:30|112237.1|112212.1|112247.6|112222.6|112252.6|112227.6|112237.1|112212.1|31
1739271940000|2025-02-11 11:05:40|112247.1|112222.1|112249.8|112224.8|112249.8|112224.8|112242.5|112217.5|36
1739271950000|2025-02-11 11:05:50|112249.5|112224.5|112250.2|112225.2|112251.5|112226.5|112246.2|112221.2|26
1739271960000|2025-02-11 11:06:00|112249.3|112224.3|112253|112228|112253|112228|112248.9|112223.9|12
1739271970000|2025-02-11 11:06:10|112253.3|112228.3|112246.9|112221.9|112253.7|112228.7|112246.9|112221.9|12
1739271980000|2025-02-11 11:06:20|112247.5|112222.5|112250.3|112225.3|112251|112226|112246.3|112221.3|22
1739271990000|2025-02-11 11:06:30|112249.7|112224.7|112247.5|112222.5|112249.7|112224.7|112246.9|112221.9|9
1739272000000|2025-02-11 11:06:40|112248.2|112223.2|112248.6|112223.6|112248.7|112223.7|112245.1|112220.1|20
1739272010000|2025-02-11 11:06:50|112248|112223|112248.9|112223.9|112250.2|112225.2|112246.9|112221.9|12
1739272020000|2025-02-11 11:07:00|112249.3|112224.3|112251|112226|112252.3|112227.3|112247.2|112222.2|14
1739272030000|2025-02-11 11:07:10|112250.5|112225.5|112253.2|112228.2|112254.2|112229.2|112248|112223|22
1739272040000|2025-02-11 11:07:20|112254.1|112229.1|112253.8|112228.8|112254.1|112229.1|112250.9|112225.9|19
1739272050000|2025-02-11 11:07:30|112254|112229|112252.3|112227.3|112254.7|112229.7|112249.5|112224.5|9
1739272060000|2025-02-11 11:07:40|112252.7|112227.7|112263.8|112238.8|112264.5|112239.5|112252.5|112227.5|22
1739272070000|2025-02-11 11:07:50|112264.3|112239.3|112264.4|112239.4|112264.4|112239.4|112262.1|112237.1|12
1739272080000|2025-02-11 11:08:00|112264.9|112239.9|112262.3|112237.3|112266.1|112241.1|112257.3|112232.3|29
1739272090000|2025-02-11 11:08:10|112262.4|112237.4|112268.6|112243.6|112269.8|112244.8|112262.4|112237.4|14
1739272100000|2025-02-11 11:08:20|112269.4|112244.4|112268.2|112243.2|112270.2|112245.2|112268.2|112243.2|8
1739272110000|2025-02-11 11:08:30|112269.3|112244.3|112271.4|112246.4|112271.7|112246.7|112268.6|112243.6|7
1739272120000|2025-02-11 11:08:40|112271.5|112246.5|112274.5|112249.5|112274.5|112249.5|112271.5|112246.5|21
1739272130000|2025-02-11 11:08:50|112275.9|112250.9|112277.1|112252.1|112277.1|112252.1|112272.1|112247.1|20
1739272140000|2025-02-11 11:09:00|112276.8|112251.8|112278.6|112253.6|112278.8|112253.8|112275.7|112250.7|16
1739272150000|2025-02-11 11:09:10|112280.9|112255.9|112281.6|112256.6|112283.2|112258.2|112280.2|112255.2|17
1739272160000|2025-02-11 11:09:20|112280.9|112255.9|112277|112252|112280.9|112255.9|112275.3|112250.3|17
1739272170000|2025-02-11 11:09:30|112277.8|112252.8|112277.5|112252.5|112278.2|112253.2|112277.5|112252.5|4
1739272180000|2025-02-11 11:09:40|112277.8|112252.8|112278.8|112253.8|112278.8|112253.8|112277.8|112252.8|4
1739272190000|2025-02-11 11:09:50|112279.2|112254.2|112280.2|112255.2|112281.3|112256.3|112278.7|112253.7|10
1739272200000|2025-02-11 11:10:00|112280|112255|112279.9|112254.9|112280.6|112255.6|112278.9|112253.9|18
1739272210000|2025-02-11 11:10:10|112280.3|112255.3|112279.1|112254.1|112280.6|112255.6|112279.1|112254.1|11
1739272220000|2025-02-11 11:10:20|112279|112254|112278|112253|112279.1|112254.1|112274.9|112249.9|14
1739272230000|2025-02-11 11:10:30|112278.3|112253.3|112277.8|112252.8|112279.3|112254.3|112277.8|112252.8|8
1739272240000|2025-02-11 11:10:40|112277.3|112252.3|112275.4|112250.4|112277.3|112252.3|112275.4|112250.4|6
1739272250000|2025-02-11 11:10:50|112275.7|112250.7|112276.1|112251.1|112277.4|112252.4|112275.7|112250.7|6
1739272260000|2025-02-11 11:11:00|112275.9|112250.9|112275.4|112250.4|112275.9|112250.9|112275.4|112250.4|7
1739272270000|2025-02-11 11:11:10|112275.5|112250.5|112274.8|112249.8|112275.5|112250.5|112274.8|112249.8|4
1739272280000|2025-02-11 11:11:20|112276.6|112251.6|112270.9|112245.9|112276.6|112251.6|112270.1|112245.1|8
1739272290000|2025-02-11 11:11:30|112270.1|112245.1|112270.8|112245.8|112270.8|112245.8|112269.9|112244.9|5
1739272300000|2025-02-11 11:11:40|112272.2|112247.2|112269.2|112244.2|112274.6|112249.6|112268.5|112243.5|16
1739272310000|2025-02-11 11:11:50|112270.5|112245.5|112267.7|112242.7|112272.7|112247.7|112267.4|112242.4|27
1739272320000|2025-02-11 11:12:00|112269.5|112244.5|112276.2|112251.2|112276.2|112251.2|112266.3|112241.3|18
1739272330000|2025-02-11 11:12:10|112276.5|112251.5|112275.3|112250.3|112277.6|112252.6|112274.6|112249.6|20
1739272340000|2025-02-11 11:12:20|112278.2|112253.2|112279.2|112254.2|112279.8|112254.8|112277.9|112252.9|7
1739272350000|2025-02-11 11:12:30|112280.3|112255.3|112282|112257|112282|112257|112280.3|112255.3|10
1739272360000|2025-02-11 11:12:40|112282.7|112257.7|112284.3|112259.3|112284.7|112259.7|112282.7|112257.7|8
1739272370000|2025-02-11 11:12:50|112285|112260|112292.8|112267.8|112294.3|112269.3|112285|112260|23
1739272380000|2025-02-11 11:13:00|112292.4|112267.4|112295.1|112270.1|112295.1|112270.1|112291.1|112266.1|10
1739272390000|2025-02-11 11:13:10|112295.8|112270.8|112285.6|112260.6|112295.8|112270.8|112285.6|112260.6|17
1739272400000|2025-02-11 11:13:20|112285.7|112260.7|112285.5|112260.5|112285.7|112260.7|112282.7|112257.7|13
1739272410000|2025-02-11 11:13:30|112284.6|112259.6|112278.8|112253.8|112284.6|112259.6|112278.8|112253.8|14
1739272420000|2025-02-11 11:13:40|112280.1|112255.1|112278.5|112253.5|112280.7|112255.7|112277|112252|13
1739272430000|2025-02-11 11:13:50|112279.7|112254.7|112280.7|112255.7|112280.7|112255.7|112277.1|112252.1|6
1739272440000|2025-02-11 11:14:00|112282.7|112257.7|112290.5|112265.5|112290.7|112265.7|112281.5|112256.5|33
1739272450000|2025-02-11 11:14:10|112291.1|112266.1|112288.1|112263.1|112291.2|112266.2|112287|112262|22
1739272460000|2025-02-11 11:14:20|112288.2|112263.2|112285.7|112260.7|112289.4|112264.4|112285.2|112260.2|16
1739272470000|2025-02-11 11:14:30|112285.3|112260.3|112278.3|112253.3|112286.4|112261.4|112277.7|112252.7|33
1739272480000|2025-02-11 11:14:40|112277.8|112252.8|112276.8|112251.8|112278.3|112253.3|112276.4|112251.4|27
1739272490000|2025-02-11 11:14:50|112275.9|112250.9|112276.6|112251.6|112276.7|112251.7|112275.9|112250.9|6
1739272500000|2025-02-11 11:15:00|112276.7|112251.7|112281|112256|112282.3|112257.3|112276.7|112251.7|10
1739272510000|2025-02-11 11:15:10|112280.3|112255.3|112279.7|112254.7|112281.7|112256.7|112279.6|112254.6|7
1739272520000|2025-02-11 11:15:20|112279.6|112254.6|112279.7|112254.7|112281.7|112256.7|112279.6|112254.6|3
1739272530000|2025-02-11 11:15:30|112278.9|112253.9|112276.4|112251.4|112278.9|112253.9|112276.1|112251.1|8
1739272540000|2025-02-11 11:15:40|112277.1|112252.1|112276.7|112251.7|112277.1|112252.1|112276.3|112251.3|5
1739272550000|2025-02-11 11:15:50|112275.9|112250.9|112275|112250|112277.8|112252.8|112273.6|112248.6|15
1739272560000|2025-02-11 11:16:00|112275.1|112250.1|112274.1|112249.1|112276.8|112251.8|112273.5|112248.5|18
1739272570000|2025-02-11 11:16:10|112273.9|112248.9|112264.3|112239.3|112273.9|112248.9|112263.5|112238.5|39
1739272580000|2025-02-11 11:16:20|112264.7|112239.7|112265.2|112240.2|112265.8|112240.8|112251|112226|40
1739272590000|2025-02-11 11:16:30|112266.2|112241.2|112257.3|112232.3|112270.3|112245.3|112256.5|112231.5|29
1739272600000|2025-02-11 11:16:40|112257.6|112232.6|112256.9|112231.9|112258.6|112233.6|112256.5|112231.5|9
1739272610000|2025-02-11 11:16:50|112257.6|112232.6|112269.4|112244.4|112269.4|112244.4|112257.6|112232.6|19
1739272620000|2025-02-11 11:17:00|112268.7|112243.7|112267.9|112242.9|112268.7|112243.7|112263.1|112238.1|12
1739272630000|2025-02-11 11:17:10|112268.4|112243.4|112267.2|112242.2|112268.6|112243.6|112267.2|112242.2|9
1739272640000|2025-02-11 11:17:20|112267.8|112242.8|112267.9|112242.9|112269.7|112244.7|112267.8|112242.8|11
1739272650000|2025-02-11 11:17:30|112268.6|112243.6|112267.4|112242.4|112270.4|112245.4|112263.9|112238.9|27
1739272660000|2025-02-11 11:17:40|112267.9|112242.9|112271.8|112246.8|112272.2|112247.2|112267.9|112242.9|14
1739272670000|2025-02-11 11:17:50|112272.6|112247.6|112271.3|112246.3|112272.6|112247.6|112271.3|112246.3|3
1739272680000|2025-02-11 11:18:00|112271.2|112246.2|112269.6|112244.6|112271.8|112246.8|112269.2|112244.2|12
1739272690000|2025-02-11 11:18:10|112270.2|112245.2|112272.6|112247.6|112272.6|112247.6|112270.2|112245.2|12
1739272700000|2025-02-11 11:18:20|112272.7|112247.7|112260.4|112235.4|112272.8|112247.8|112260.4|112235.4|15
1739272710000|2025-02-11 11:18:30|112260.3|112235.3|112260.3|112235.3|112260.3|112235.3|112260.3|112235.3|1
1739272720000|2025-02-11 11:18:40|112260.4|112235.4|112263.1|112238.1|112265.5|112240.5|112260.4|112235.4|10
1739272730000|2025-02-11 11:18:50|112263.2|112238.2|112262.9|112237.9|112263.2|112238.2|112262.3|112237.3|6
1739272740000|2025-02-11 11:19:00|112263.1|112238.1|112264.9|112239.9|112266.9|112241.9|112262.7|112237.7|16
1739272750000|2025-02-11 11:19:10|112264.7|112239.7|112267.9|112242.9|112267.9|112242.9|112264.3|112239.3|11
1739272760000|2025-02-11 11:19:20|112269.9|112244.9|112269.1|112244.1|112270.2|112245.2|112268.2|112243.2|6
1739272770000|2025-02-11 11:19:30|112271.2|112246.2|112276.4|112251.4|112277.5|112252.5|112270.9|112245.9|16
1739272780000|2025-02-11 11:19:40|112275.9|112250.9|112282.4|112257.4|112283.5|112258.5|112275.9|112250.9|19
1739272790000|2025-02-11 11:19:50|112282.5|112257.5|112282.1|112257.1|112282.5|112257.5|112282|112257|12
1739272800000|2025-02-11 11:20:00|112282.7|112257.7|112276.7|112251.7|112282.7|112257.7|112276|112251|13
1739272810000|2025-02-11 11:20:10|112276.2|112251.2|112274.1|112249.1|112278|112253|112273.1|112248.1|18
1739272820000|2025-02-11 11:20:20|112274.9|112249.9|112280.4|112255.4|112282.9|112257.9|112274.6|112249.6|16
1739272830000|2025-02-11 11:20:30|112279.8|112254.8|112280.4|112255.4|112280.4|112255.4|112277.4|112252.4|7
1739272840000|2025-02-11 11:20:40|112281|112256|112290.1|112265.1|112290.1|112265.1|112280.8|112255.8|11
1739272850000|2025-02-11 11:20:50|112292|112267|112287.4|112262.4|112292|112267|112287.4|112262.4|13
1739272860000|2025-02-11 11:21:00|112287.2|112262.2|112287.7|112262.7|112287.8|112262.8|112287.2|112262.2|3
1739272870000|2025-02-11 11:21:10|112288.2|112263.2|112285|112260|112288.2|112263.2|112285|112260|11
1739272880000|2025-02-11 11:21:20|112287.3|112262.3|112282.9|112257.9|112287.7|112262.7|112282.9|112257.9|8
1739272890000|2025-02-11 11:21:30|112282.4|112257.4|112288.1|112263.1|112288.1|112263.1|112280.8|112255.8|19
1739272900000|2025-02-11 11:21:40|112289.1|112264.1|112289.4|112264.4|112292.1|112267.1|112288.7|112263.7|13
1739272910000|2025-02-11 11:21:50|112288.9|112263.9|112287.3|112262.3|112288.9|112263.9|112287|112262|7
1739272920000|2025-02-11 11:22:00|112286.7|112261.7|112282.3|112257.3|112287.2|112262.2|112282.3|112257.3|9
1739272930000|2025-02-11 11:22:10|112282.4|112257.4|112286.7|112261.7|112286.7|112261.7|112282.4|112257.4|7
1739272940000|2025-02-11 11:22:20|112285.9|112260.9|112287.3|112262.3|112287.6|112262.6|112284.2|112259.2|11
1739272950000|2025-02-11 11:22:30|112287.4|112262.4|112284.2|112259.2|112287.4|112262.4|112283.3|112258.3|13
1739272960000|2025-02-11 11:22:40|112283.7|112258.7|112276.7|112251.7|112283.7|112258.7|112274.7|112249.7|14
1739272970000|2025-02-11 11:22:50|112276.9|112251.9|112275.8|112250.8|112277.1|112252.1|112275.7|112250.7|8
1739272980000|2025-02-11 11:23:00|112276.5|112251.5|112278.1|112253.1|112278.4|112253.4|112276.2|112251.2|17
1739272990000|2025-02-11 11:23:10|112277.1|112252.1|112278|112253|112278.1|112253.1|112276.8|112251.8|8
1739273000000|2025-02-11 11:23:20|112278.6|112253.6|112280.4|112255.4|112280.9|112255.9|112276.4|112251.4|11
1739273010000|2025-02-11 11:23:30|112282|112257|112288.9|112263.9|112296.5|112271.5|112282|112257|20
1739273020000|2025-02-11 11:23:40|112289.6|112264.6|112292.1|112267.1|112295|112270|112289.6|112264.6|13
1739273030000|2025-02-11 11:23:50|112292.3|112267.3|112297.9|112272.9|112301|112276|112292.3|112267.3|17
1739273040000|2025-02-11 11:24:00|112298.8|112273.8|112299.9|112274.9|112300.5|112275.5|112296.2|112271.2|15
1739273050000|2025-02-11 11:24:10|112298.5|112273.5|112298.1|112273.1|112299.3|112274.3|112297.3|112272.3|8
1739273060000|2025-02-11 11:24:20|112297.5|112272.5|112302.1|112277.1|112309.8|112284.8|112293.1|112268.1|26
1739273070000|2025-02-11 11:24:30|112301.1|112276.1|112293|112268|112302.3|112277.3|112291.5|112266.5|16
1739273080000|2025-02-11 11:24:40|112294.1|112269.1|112292.2|112267.2|112295.7|112270.7|112292.2|112267.2|11
1739273090000|2025-02-11 11:24:50|112291.5|112266.5|112292|112267|112292.3|112267.3|112291.5|112266.5|4
1739273100000|2025-02-11 11:25:00|112293.1|112268.1|112287.1|112262.1|112293.1|112268.1|112285.9|112260.9|21
1739273110000|2025-02-11 11:25:10|112286.7|112261.7|112285.5|112260.5|112287.1|112262.1|112285.5|112260.5|10
1739273120000|2025-02-11 11:25:20|112286.4|112261.4|112287.9|112262.9|112287.9|112262.9|112285.2|112260.2|6
1739273130000|2025-02-11 11:25:30|112288.6|112263.6|112287.2|112262.2|112295.8|112270.8|112287.2|112262.2|13
1739273140000|2025-02-11 11:25:40|112287.1|112262.1|112285.7|112260.7|112287.4|112262.4|112284.2|112259.2|14
1739273150000|2025-02-11 11:25:50|112285.6|112260.6|112284.9|112259.9|112285.6|112260.6|112284.4|112259.4|5
1739273160000|2025-02-11 11:26:00|112284.5|112259.5|112280.5|112255.5|112284.6|112259.6|112280.5|112255.5|7
1739273170000|2025-02-11 11:26:10|112280.6|112255.6|112280.8|112255.8|112280.8|112255.8|112280.3|112255.3|5
1739273180000|2025-02-11 11:26:20|112280|112255|112274.9|112249.9|112280.4|112255.4|112274.1|112249.1|12
1739273190000|2025-02-11 11:26:30|112274.1|112249.1|112273.3|112248.3|112274.1|112249.1|112271.7|112246.7|9
1739273200000|2025-02-11 11:26:40|112273.4|112248.4|112273.1|112248.1|112273.4|112248.4|112273|112248|5
1739273210000|2025-02-11 11:26:50|112273.9|112248.9|112281.4|112256.4|112284.3|112259.3|112273.7|112248.7|13
1739273220000|2025-02-11 11:27:00|112284|112259|112284.8|112259.8|112284.8|112259.8|112283.9|112258.9|4
1739273230000|2025-02-11 11:27:10|112285.6|112260.6|112285.1|112260.1|112286.5|112261.5|112285.1|112260.1|7
1739273240000|2025-02-11 11:27:20|112286.4|112261.4|112287.3|112262.3|112288.8|112263.8|112284.1|112259.1|23
1739273250000|2025-02-11 11:27:30|112286.7|112261.7|112288.9|112263.9|112289.3|112264.3|112286.5|112261.5|14
1739273260000|2025-02-11 11:27:40|112289|112264|112287.8|112262.8|112289.6|112264.6|112287.7|112262.7|11
1739273270000|2025-02-11 11:27:50|112287.1|112262.1|112281.7|112256.7|112287.1|112262.1|112280.8|112255.8|7
1739273280000|2025-02-11 11:28:00|112281|112256|112280.1|112255.1|112281|112256|112279.8|112254.8|4
1739273290000|2025-02-11 11:28:10|112280.2|112255.2|112282.8|112257.8|112282.8|112257.8|112280.1|112255.1|7
1739273300000|2025-02-11 11:28:20|112283.4|112258.4|112283.4|112258.4|112284.7|112259.7|112281.3|112256.3|10
1739273310000|2025-02-11 11:28:30|112283.7|112258.7|112283.6|112258.6|112285.7|112260.7|112283.6|112258.6|10
1739273320000|2025-02-11 11:28:40|112283.7|112258.7|112285.3|112260.3|112285.6|112260.6|112283.7|112258.7|6
1739273330000|2025-02-11 11:28:50|112285.4|112260.4|112276.4|112251.4|112285.4|112260.4|112274.6|112249.6|11
1739273340000|2025-02-11 11:29:00|112276.5|112251.5|112273.5|112248.5|112276.5|112251.5|112273.5|112248.5|6
1739273350000|2025-02-11 11:29:10|112273.4|112248.4|112278.3|112253.3|112279|112254|112273.2|112248.2|8
1739273360000|2025-02-11 11:29:20|112278.5|112253.5|112277.1|112252.1|112278.8|112253.8|112277.1|112252.1|5
1739273370000|2025-02-11 11:29:30|112277|112252|112284.1|112259.1|112284.4|112259.4|112277|112252|14
1739273380000|2025-02-11 11:29:40|112284.4|112259.4|112283.2|112258.2|112284.4|112259.4|112279.6|112254.6|14
1739273390000|2025-02-11 11:29:50|112284.3|112259.3|112282.1|112257.1|112287.8|112262.8|112282.1|112257.1|9
1739273400000|2025-02-11 11:30:00|112283|112258|112288.1|112263.1|112288.1|112263.1|112282.3|112257.3|11
1739273410000|2025-02-11 11:30:10|112288.8|112263.8|112287.5|112262.5|112294.1|112269.1|112287|112262|19
1739273420000|2025-02-11 11:30:20|112288.4|112263.4|112288|112263|112289.7|112264.7|112288|112263|7
1739273430000|2025-02-11 11:30:30|112287.3|112262.3|112283|112258|112287.3|112262.3|112283|112258|12
1739273440000|2025-02-11 11:30:40|112282.7|112257.7|112283.5|112258.5|112283.5|112258.5|112282.7|112257.7|3
1739273450000|2025-02-11 11:30:50|112282.9|112257.9|112284.4|112259.4|112284.9|112259.9|112282.9|112257.9|5
1739273460000|2025-02-11 11:31:00|112284.1|112259.1|112282.9|112257.9|112284.5|112259.5|112282.9|112257.9|5
1739273470000|2025-02-11 11:31:10|112282.5|112257.5|112281|112256|112282.7|112257.7|112281|112256|5
1739273480000|2025-02-11 11:31:20|112281.8|112256.8|112286.9|112261.9|112286.9|112261.9|112281.8|112256.8|5
1739273490000|2025-02-11 11:31:30|112286.8|112261.8|112287.3|112262.3|112287.3|112262.3|112286.8|112261.8|2
1739273500000|2025-02-11 11:31:40|112287|112262|112283.1|112258.1|112287|112262|112283.1|112258.1|9
1739273510000|2025-02-11 11:31:50|112282.3|112257.3|112282.8|112257.8|112283.1|112258.1|112282.3|112257.3|5
1739273520000|2025-02-11 11:32:00|112282.4|112257.4|112284.3|112259.3|112284.3|112259.3|112281.4|112256.4|11
1739273530000|2025-02-11 11:32:10|112283.7|112258.7|112284|112259|112285.8|112260.8|112283.5|112258.5|5
1739273540000|2025-02-11 11:32:20|112284.1|112259.1|112286.4|112261.4|112288.1|112263.1|112284.1|112259.1|9
1739273550000|2025-02-11 11:32:30|112286.6|112261.6|112287.2|112262.2|112287.6|112262.6|112285.3|112260.3|15
1739273560000|2025-02-11 11:32:40|112286.4|112261.4|112276.5|112251.5|112286.4|112261.4|112275|112250|18
1739273570000|2025-02-11 11:32:50|112277.3|112252.3|112278.8|112253.8|112280.4|112255.4|112277.3|112252.3|10
1739273580000|2025-02-11 11:33:00|112278.9|112253.9|112278.8|112253.8|112278.9|112253.9|112278.6|112253.6|4
1739273590000|2025-02-11 11:33:10|112278.7|112253.7|112279.4|112254.4|112279.9|112254.9|112278.1|112253.1|6
1739273600000|2025-02-11 11:33:20|112280|112255|112283.3|112258.3|112283.9|112258.9|112280|112255|17
1739273610000|2025-02-11 11:33:30|112283.1|112258.1|112280.9|112255.9|112283.1|112258.1|112280.9|112255.9|6
1739273620000|2025-02-11 11:33:40|112280.3|112255.3|112282.8|112257.8|112282.8|112257.8|112278.3|112253.3|8
1739273630000|2025-02-11 11:33:50|112282.2|112257.2|112288.1|112263.1|112288.8|112263.8|112281.7|112256.7|12
1739273640000|2025-02-11 11:34:00|112288.3|112263.3|112293.4|112268.4|112293.6|112268.6|112288.3|112263.3|8
1739273650000|2025-02-11 11:34:10|112292.4|112267.4|112295.4|112270.4|112295.8|112270.8|112291.2|112266.2|11
1739273660000|2025-02-11 11:34:20|112294.9|112269.9|112290.6|112265.6|112294.9|112269.9|112290.6|112265.6|12
1739273670000|2025-02-11 11:34:30|112290.5|112265.5|112286.1|112261.1|112290.5|112265.5|112286.1|112261.1|6
1739273680000|2025-02-11 11:34:40|112286|112261|112289.8|112264.8|112289.8|112264.8|112283.3|112258.3|14
1739273690000|2025-02-11 11:34:50|112290.4|112265.4|112284.1|112259.1|112290.9|112265.9|112284.1|112259.1|13
1739273700000|2025-02-11 11:35:00|112285.2|112260.2|112295.6|112270.6|112295.6|112270.6|112284.2|112259.2|13
1739273710000|2025-02-11 11:35:10|112294.7|112269.7|112288.9|112263.9|112294.7|112269.7|112286.9|112261.9|9
1739273720000|2025-02-11 11:35:20|112288.2|112263.2|112286.9|112261.9|112288.2|112263.2|112286.9|112261.9|4
1739273730000|2025-02-11 11:35:30|112287.8|112262.8|112294.4|112269.4|112294.4|112269.4|112287.8|112262.8|9
1739273740000|2025-02-11 11:35:40|112295.5|112270.5|112288|112263|112295.5|112270.5|112288|112263|10
1739273750000|2025-02-11 11:35:50|112287.2|112262.2|112294.5|112269.5|112296.4|112271.4|112283.9|112258.9|18
1739273760000|2025-02-11 11:36:00|112294.4|112269.4|112294.4|112269.4|112294.4|112269.4|112294.4|112269.4|1
1739273770000|2025-02-11 11:36:10|112293.6|112268.6|112295.5|112270.5|112295.5|112270.5|112292.4|112267.4|9
1739273780000|2025-02-11 11:36:20|112295.4|112270.4|112296.1|112271.1|112296.9|112271.9|112294.3|112269.3|14
1739273790000|2025-02-11 11:36:30|112295.6|112270.6|112295.5|112270.5|112296.7|112271.7|112295.1|112270.1|8
1739273800000|2025-02-11 11:36:40|112297.4|112272.4|112313.3|112288.3|112315.5|112290.5|112297.4|112272.4|35
1739273810000|2025-02-11 11:36:50|112314|112289|112315.1|112290.1|112315.6|112290.6|112313.4|112288.4|14
1739273820000|2025-02-11 11:37:00|112315.3|112290.3|112315.4|112290.4|112318.3|112293.3|112311.7|112286.7|22
1739273830000|2025-02-11 11:37:10|112315.8|112290.8|112322.7|112297.7|112325.3|112300.3|112315.8|112290.8|21
1739273840000|2025-02-11 11:37:20|112322.4|112297.4|112322|112297|112322.4|112297.4|112322|112297|3
1739273850000|2025-02-11 11:37:30|112321.2|112296.2|112318|112293|112321.2|112296.2|112314.3|112289.3|21
1739273860000|2025-02-11 11:37:40|112318.4|112293.4|112318.9|112293.9|112318.9|112293.9|112317.8|112292.8|10
1739273870000|2025-02-11 11:37:50|112317.9|112292.9|112317.6|112292.6|112321|112296|112317.6|112292.6|17
1739273880000|2025-02-11 11:38:00|112318|112293|112312.2|112287.2|112318|112293|112308.1|112283.1|31
1739273890000|2025-02-11 11:38:10|112312.7|112287.7|112317.6|112292.6|112318.4|112293.4|112312.7|112287.7|26
1739273900000|2025-02-11 11:38:20|112317.2|112292.2|112317.1|112292.1|112319|112294|112313.4|112288.4|15
1739273910000|2025-02-11 11:38:30|112317.2|112292.2|112315.6|112290.6|112319.1|112294.1|112315.6|112290.6|19
1739273920000|2025-02-11 11:38:40|112315.9|112290.9|112305.1|112280.1|112317.6|112292.6|112301.7|112276.7|25
1739273930000|2025-02-11 11:38:50|112304.5|112279.5|112318.8|112293.8|112319|112294|112304.5|112279.5|24
1739273940000|2025-02-11 11:39:00|112317.2|112292.2|112319.3|112294.3|112319.3|112294.3|112316.8|112291.8|9
1739273950000|2025-02-11 11:39:10|112319.4|112294.4|112319.9|112294.9|112319.9|112294.9|112319.4|112294.4|4
1739273960000|2025-02-11 11:39:20|112321|112296|112328|112303|112328|112303|112321|112296|10
1739273970000|2025-02-11 11:39:30|112327|112302|112322.5|112297.5|112327|112302|112322.4|112297.4|11
1739273980000|2025-02-11 11:39:40|112322.4|112297.4|112327.7|112302.7|112328.8|112303.8|112322.3|112297.3|10
1739273990000|2025-02-11 11:39:50|112327.8|112302.8|112330.4|112305.4|112331.8|112306.8|112327.8|112302.8|7
1739274000000|2025-02-11 11:40:00|112330.7|112305.7|112330.1|112305.1|112332.3|112307.3|112329.5|112304.5|15
1739274010000|2025-02-11 11:40:10|112330|112305|112336|112311|112336|112311|112330|112305|18
1739274020000|2025-02-11 11:40:20|112334.7|112309.7|112340.3|112315.3|112340.9|112315.9|112328.2|112303.2|20
1739274030000|2025-02-11 11:40:30|112339.7|112314.7|112340.1|112315.1|112340.1|112315.1|112338|112313|10
1739274040000|2025-02-11 11:40:40|112340.3|112315.3|112333.8|112308.8|112340.3|112315.3|112333.2|112308.2|11
1739274050000|2025-02-11 11:40:50|112333.7|112308.7|112328.5|112303.5|112336.1|112311.1|112328.5|112303.5|12
1739274060000|2025-02-11 11:41:00|112327.8|112302.8|112332|112307|112332|112307|112325.6|112300.6|20
1739274070000|2025-02-11 11:41:10|112332.2|112307.2|112332.6|112307.6|112333.6|112308.6|112332.2|112307.2|8
1739274080000|2025-02-11 11:41:20|112332.5|112307.5|112333|112308|112333|112308|112332.5|112307.5|2
1739274090000|2025-02-11 11:41:30|112333.3|112308.3|112335.7|112310.7|112337.1|112312.1|112333.1|112308.1|7
1739274100000|2025-02-11 11:41:40|112338.2|112313.2|112336|112311|112338.2|112313.2|112336|112311|7
1739274110000|2025-02-11 11:41:50|112335.9|112310.9|112333.9|112308.9|112336|112311|112333.9|112308.9|5
1739274120000|2025-02-11 11:42:00|112335|112310|112336.9|112311.9|112336.9|112311.9|112333.2|112308.2|18
1739274130000|2025-02-11 11:42:10|112335.5|112310.5|112332.3|112307.3|112335.5|112310.5|112329.5|112304.5|15
1739274140000|2025-02-11 11:42:20|112331.4|112306.4|112329|112304|112331.4|112306.4|112327.5|112302.5|13
1739274150000|2025-02-11 11:42:30|112328.9|112303.9|112327|112302|112330.1|112305.1|112327|112302|8
1739274160000|2025-02-11 11:42:40|112327.6|112302.6|112323.2|112298.2|112327.6|112302.6|112322.2|112297.2|8
1739274170000|2025-02-11 11:42:50|112325|112300|112338.1|112313.1|112338.1|112313.1|112325|112300|20
1739274180000|2025-02-11 11:43:00|112337.6|112312.6|112337.2|112312.2|112338|112313|112337.2|112312.2|4
1739274190000|2025-02-11 11:43:10|112336|112311|112340|112315|112341.3|112316.3|112336|112311|11
1739274200000|2025-02-11 11:43:20|112340.3|112315.3|112339.4|112314.4|112341|112316|112338.3|112313.3|16
1739274210000|2025-02-11 11:43:30|112339.3|112314.3|112336.2|112311.2|112341.4|112316.4|112336.2|112311.2|14
1739274220000|2025-02-11 11:43:40|112336.7|112311.7|112329.3|112304.3|112336.7|112311.7|112329.3|112304.3|17
1739274230000|2025-02-11 11:43:50|112328|112303|112324.1|112299.1|112330|112305|112324.1|112299.1|22
1739274240000|2025-02-11 11:44:00|112324|112299|112327.3|112302.3|112328.2|112303.2|112323.4|112298.4|17
1739274250000|2025-02-11 11:44:10|112327.1|112302.1|112325.7|112300.7|112327.1|112302.1|112325.7|112300.7|5
1739274260000|2025-02-11 11:44:20|112324.9|112299.9|112326.3|112301.3|112328.7|112303.7|112324.9|112299.9|10
1739274270000|2025-02-11 11:44:30|112325.5|112300.5|112334.1|112309.1|112335.2|112310.2|112324.5|112299.5|23
1739274280000|2025-02-11 11:44:40|112333.3|112308.3|112342.4|112317.4|112342.5|112317.5|112331|112306|21
1739274290000|2025-02-11 11:44:50|112341.8|112316.8|112340.6|112315.6|112347.5|112322.5|112340.6|112315.6|26
1739274300000|2025-02-11 11:45:00|112338|112313|112338.7|112313.7|112339|112314|112337.3|112312.3|10
1739274310000|2025-02-11 11:45:10|112337.8|112312.8|112323.8|112298.8|112337.8|112312.8|112323.3|112298.3|18
1739274320000|2025-02-11 11:45:20|112323.5|112298.5|112327.6|112302.6|112334.6|112309.6|112322.8|112297.8|28
1739274330000|2025-02-11 11:45:30|112327.8|112302.8|112328|112303|112328.8|112303.8|112327.7|112302.7|6
1739274340000|2025-02-11 11:45:40|112327.7|112302.7|112327.4|112302.4|112327.7|112302.7|112327.4|112302.4|2
1739274350000|2025-02-11 11:45:50|112327.5|112302.5|112323.6|112298.6|112327.6|112302.6|112323.5|112298.5|9
1739274360000|2025-02-11 11:46:00|112315.2|112290.2|112315.2|112290.2|112315.2|112290.2|112313.4|112288.4|6
1739274370000|2025-02-11 11:46:10|112313.5|112288.5|112316.2|112291.2|112319.5|112294.5|112313.5|112288.5|17
1739274380000|2025-02-11 11:46:20|112317.8|112292.8|112315.3|112290.3|112317.8|112292.8|112312.7|112287.7|9
1739274390000|2025-02-11 11:46:30|112315.6|112290.6|112311.9|112286.9|112315.6|112290.6|112309.7|112284.7|18
1739274400000|2025-02-11 11:46:40|112312.5|112287.5|112310.1|112285.1|112312.9|112287.9|112310.1|112285.1|10
1739274410000|2025-02-11 11:46:50|112309.4|112284.4|112309.7|112284.7|112309.7|112284.7|112307.8|112282.8|7
1739274420000|2025-02-11 11:47:00|112310.1|112285.1|112309.8|112284.8|112310.2|112285.2|112309.8|112284.8|3
1739274430000|2025-02-11 11:47:10|112309.9|112284.9|112307.4|112282.4|112310.6|112285.6|112303.5|112278.5|13
1739274440000|2025-02-11 11:47:20|112307.5|112282.5|112311.3|112286.3|112311.7|112286.7|112307.5|112282.5|8
1739274450000|2025-02-11 11:47:30|112311.1|112286.1|112310.6|112285.6|112311.1|112286.1|112310.1|112285.1|6
1739274460000|2025-02-11 11:47:40|112310.5|112285.5|112310.6|112285.6|112310.6|112285.6|112310|112285|3
1739274470000|2025-02-11 11:47:50|112310.8|112285.8|112307|112282|112310.8|112285.8|112305.9|112280.9|10
1739274480000|2025-02-11 11:48:00|112307.1|112282.1|112297.9|112272.9|112307.1|112282.1|112296.8|112271.8|22
1739274490000|2025-02-11 11:48:10|112298.4|112273.4|112292.7|112267.7|112298.4|112273.4|112292.4|112267.4|19
1739274500000|2025-02-11 11:48:20|112293.3|112268.3|112286.3|112261.3|112293.4|112268.4|112286.3|112261.3|11
1739274510000|2025-02-11 11:48:30|112286.9|112261.9|112287.2|112262.2|112288.4|112263.4|112285.8|112260.8|14
1739274520000|2025-02-11 11:48:40|112286.8|112261.8|112284|112259|112286.8|112261.8|112284|112259|5
1739274530000|2025-02-11 11:48:50|112283.4|112258.4|112283|112258|112283.4|112258.4|112282.2|112257.2|5
1739274540000|2025-02-11 11:49:00|112282.2|112257.2|112285.7|112260.7|112287|112262|112279.7|112254.7|13
1739274550000|2025-02-11 11:49:10|112286.1|112261.1|112287.4|112262.4|112287.4|112262.4|112286.1|112261.1|5
1739274560000|2025-02-11 11:49:20|112287.2|112262.2|112283|112258|112287.2|112262.2|112283|112258|7
1739274570000|2025-02-11 11:49:30|112282.3|112257.3|112280.8|112255.8|112282.3|112257.3|112280.2|112255.2|7
1739274580000|2025-02-11 11:49:40|112281.2|112256.2|112285.1|112260.1|112291.8|112266.8|112281.2|112256.2|19
1739274590000|2025-02-11 11:49:50|112284.4|112259.4|112284.4|112259.4|112286.5|112261.5|112284.4|112259.4|14
1739274600000|2025-02-11 11:50:00|112285.9|112260.9|112285.1|112260.1|112290.7|112265.7|112280.9|112255.9|26
1739274610000|2025-02-11 11:50:10|112285.8|112260.8|112288.1|112263.1|112292.8|112267.8|112285.4|112260.4|17
1739274620000|2025-02-11 11:50:20|112288.3|112263.3|112289.7|112264.7|112290.9|112265.9|112285.5|112260.5|23
1739274630000|2025-02-11 11:50:30|112290.4|112265.4|112288.9|112263.9|112290.4|112265.4|112288.9|112263.9|5
1739274640000|2025-02-11 11:50:40|112289.5|112264.5|112288.5|112263.5|112289.5|112264.5|112288.2|112263.2|4
1739274650000|2025-02-11 11:50:50|112289.9|112264.9|112286.2|112261.2|112290.1|112265.1|112286|112261|11
1739274660000|2025-02-11 11:51:00|112286.8|112261.8|112287.1|112262.1|112287.1|112262.1|112286.8|112261.8|6
1739274670000|2025-02-11 11:51:10|112287.2|112262.2|112287.6|112262.6|112287.6|112262.6|112287.2|112262.2|3
1739274680000|2025-02-11 11:51:20|112287.5|112262.5|112287.7|112262.7|112287.7|112262.7|112287.5|112262.5|2
1739274690000|2025-02-11 11:51:30|112288.4|112263.4|112293.3|112268.3|112293.9|112268.9|112288.4|112263.4|20
1739274700000|2025-02-11 11:51:40|112294.1|112269.1|112293.4|112268.4|112296.6|112271.6|112293.4|112268.4|14
1739274710000|2025-02-11 11:51:50|112294.4|112269.4|112293.7|112268.7|112294.4|112269.4|112293.4|112268.4|8
1739274720000|2025-02-11 11:52:00|112293|112268|112286|112261|112293|112268|112285.3|112260.3|8
1739274730000|2025-02-11 11:52:10|112287.4|112262.4|112282|112257|112288|112263|112282|112257|12
1739274740000|2025-02-11 11:52:20|112284.5|112259.5|112287.7|112262.7|112287.7|112262.7|112284.5|112259.5|11
1739274750000|2025-02-11 11:52:30|112288.2|112263.2|112284|112259|112288.2|112263.2|112282.6|112257.6|17
1739274760000|2025-02-11 11:52:40|112284.2|112259.2|112286.2|112261.2|112286.7|112261.7|112282.8|112257.8|9
1739274770000|2025-02-11 11:52:50|112286.1|112261.1|112279|112254|112286.1|112261.1|112278.5|112253.5|18
1739274780000|2025-02-11 11:53:00|112279.4|112254.4|112280.7|112255.7|112283.5|112258.5|112278.4|112253.4|12
1739274790000|2025-02-11 11:53:10|112281.4|112256.4|112283.3|112258.3|112283.5|112258.5|112281.2|112256.2|9
1739274800000|2025-02-11 11:53:20|112284|112259|112283.5|112258.5|112285.9|112260.9|112283.5|112258.5|7
1739274810000|2025-02-11 11:53:30|112283|112258|112281.3|112256.3|112284.6|112259.6|112281.1|112256.1|13
1739274820000|2025-02-11 11:53:40|112280.9|112255.9|112281.7|112256.7|112281.7|112256.7|112280.9|112255.9|5
1739274830000|2025-02-11 11:53:50|112281.6|112256.6|112286.9|112261.9|112286.9|112261.9|112281.3|112256.3|12
1739274840000|2025-02-11 11:54:00|112287.4|112262.4|112289.4|112264.4|112293.3|112268.3|112287.4|112262.4|16
1739274850000|2025-02-11 11:54:10|112290.3|112265.3|112294.5|112269.5|112297.9|112272.9|112290.3|112265.3|13
1739274860000|2025-02-11 11:54:20|112293.5|112268.5|112293.9|112268.9|112293.9|112268.9|112293.2|112268.2|4
1739274870000|2025-02-11 11:54:30|112294.9|112269.9|112292.3|112267.3|112295.1|112270.1|112292.3|112267.3|9
1739274880000|2025-02-11 11:54:40|112291.7|112266.7|112293|112268|112293|112268|112291.7|112266.7|6
1739274890000|2025-02-11 11:54:50|112292.4|112267.4|112294.5|112269.5|112295.5|112270.5|112291.2|112266.2|10
1739274900000|2025-02-11 11:55:00|112295|112270|112299|112274|112302.6|112277.6|112293.8|112268.8|18
1739274910000|2025-02-11 11:55:10|112298.2|112273.2|112316|112291|112316.5|112291.5|112298.2|112273.2|26
1739274920000|2025-02-11 11:55:20|112316.3|112291.3|112312.8|112287.8|112316.6|112291.6|112311.3|112286.3|12
1739274930000|2025-02-11 11:55:30|112306.8|112281.8|112313.3|112288.3|112318.1|112293.1|112306.8|112281.8|25
1739274940000|2025-02-11 11:55:40|112313.4|112288.4|112313.1|112288.1|112314.4|112289.4|112313|112288|8
1739274950000|2025-02-11 11:55:50|112310.2|112285.2|112316.9|112291.9|112317.1|112292.1|112310.2|112285.2|27
1739274960000|2025-02-11 11:56:00|112313.5|112288.5|112317.6|112292.6|112319.1|112294.1|112313.3|112288.3|17
1739274970000|2025-02-11 11:56:10|112318|112293|112313.1|112288.1|112318|112293|112311|112286|21
1739274980000|2025-02-11 11:56:20|112312.3|112287.3|112311.6|112286.6|112313.6|112288.6|112310.6|112285.6|18
1739274990000|2025-02-11 11:56:30|112311.9|112286.9|112307.2|112282.2|112311.9|112286.9|112306|112281|9
1739275000000|2025-02-11 11:56:40|112307|112282|112307.1|112282.1|112308.1|112283.1|112305.8|112280.8|14
1739275010000|2025-02-11 11:56:50|112307.6|112282.6|112306.3|112281.3|112307.6|112282.6|112306.3|112281.3|2
1739275020000|2025-02-11 11:57:00|112307|112282|112311.2|112286.2|112311.5|112286.5|112306.4|112281.4|20
1739275030000|2025-02-11 11:57:10|112310.5|112285.5|112309.5|112284.5|112310.7|112285.7|112307.9|112282.9|10
1739275040000|2025-02-11 11:57:20|112308.6|112283.6|112315.2|112290.2|112319.3|112294.3|112307.7|112282.7|16
1739275050000|2025-02-11 11:57:30|112317|112292|112312|112287|112317|112292|112312|112287|15
1739275060000|2025-02-11 11:57:40|112313|112288|112312.1|112287.1|112314.3|112289.3|112311.8|112286.8|32
1739275070000|2025-02-11 11:57:50|112311.4|112286.4|112312.1|112287.1|112312.4|112287.4|112311.3|112286.3|7
1739275080000|2025-02-11 11:58:00|112312.3|112287.3|112312.9|112287.9|112313.1|112288.1|112312.3|112287.3|11
1739275090000|2025-02-11 11:58:10|112312.2|112287.2|112301.7|112276.7|112312.2|112287.2|112300.3|112275.3|19
1739275100000|2025-02-11 11:58:20|112302.2|112277.2|112300|112275|112302.5|112277.5|112290.8|112265.8|30
1739275110000|2025-02-11 11:58:30|112301|112276|112296.7|112271.7|112301.1|112276.1|112295.9|112270.9|30
1739275120000|2025-02-11 11:58:40|112297|112272|112296|112271|112297|112272|112291.8|112266.8|22
1739275130000|2025-02-11 11:58:50|112295.5|112270.5|112296.6|112271.6|112296.9|112271.9|112293.5|112268.5|17
1739275140000|2025-02-11 11:59:00|112296.2|112271.2|112291|112266|112297.3|112272.3|112290.9|112265.9|18
1739275150000|2025-02-11 11:59:10|112291.8|112266.8|112284.8|112259.8|112291.8|112266.8|112284.7|112259.7|11
1739275160000|2025-02-11 11:59:20|112283.9|112258.9|112280.8|112255.8|112284.3|112259.3|112280.5|112255.5|14
1739275170000|2025-02-11 11:59:30|112280.6|112255.6|112279.6|112254.6|112282.4|112257.4|112279.6|112254.6|14
1739275180000|2025-02-11 11:59:40|112279.7|112254.7|112283.8|112258.8|112284.9|112259.9|112278.8|112253.8|13
1739275190000|2025-02-11 11:59:50|112284.6|112259.6|112289.1|112264.1|112289.8|112264.8|112284.6|112259.6|27
1739275200000|2025-02-11 12:00:00|112288.8|112263.8|112274|112249|112288.8|112263.8|112273.1|112248.1|26
1739275220000|2025-02-11 12:00:20|112275.3|112250.3|112275.2|112250.2|112276.4|112251.4|112274.1|112249.1|11
1739275230000|2025-02-11 12:00:30|112274.4|112249.4|112259.8|112234.8|112274.4|112249.4|112258.6|112233.6|25
1739275240000|2025-02-11 12:00:40|112259.6|112234.6|112258.7|112233.7|112261.3|112236.3|112255.6|112230.6|18
1739275250000|2025-02-11 12:00:50|112256.2|112231.2|112260|112235|112261.4|112236.4|112256|112231|14
1739275260000|2025-02-11 12:01:00|112260.7|112235.7|112255.5|112230.5|112262.5|112237.5|112254.8|112229.8|31
1739275270000|2025-02-11 12:01:10|112255.9|112230.9|112262.9|112237.9|112264.8|112239.8|112254.9|112229.9|26
1739275280000|2025-02-11 12:01:20|112263.6|112238.6|112267.7|112242.7|112267.9|112242.9|112263.6|112238.6|21
1739275290000|2025-02-11 12:01:30|112268.2|112243.2|112265.4|112240.4|112269.4|112244.4|112265.4|112240.4|13
1739275300000|2025-02-11 12:01:40|112265.3|112240.3|112274.2|112249.2|112275.6|112250.6|112265|112240|21
1739275310000|2025-02-11 12:01:50|112274.1|112249.1|112272.3|112247.3|112275.6|112250.6|112272.3|112247.3|21
1739275320000|2025-02-11 12:02:00|112272.1|112247.1|112273.8|112248.8|112274.2|112249.2|112272.1|112247.1|17
1739275330000|2025-02-11 12:02:10|112274|112249|112274.1|112249.1|112279.8|112254.8|112273|112248|31
1739275340000|2025-02-11 12:02:20|112273.3|112248.3|112273.1|112248.1|112275.1|112250.1|112273.1|112248.1|10
1739275350000|2025-02-11 12:02:30|112271.6|112246.6|112273.9|112248.9|112276.6|112251.6|112271.3|112246.3|18
1739275360000|2025-02-11 12:02:40|112273.8|112248.8|112270.7|112245.7|112273.8|112248.8|112267.8|112242.8|23
1739275370000|2025-02-11 12:02:50|112271.4|112246.4|112268.6|112243.6|112271.5|112246.5|112266.5|112241.5|11
1739275380000|2025-02-11 12:03:00|112268|112243|112275.1|112250.1|112276.3|112251.3|112268|112243|12
1739275390000|2025-02-11 12:03:10|112272.9|112247.9|112275.5|112250.5|112276|112251|112272.9|112247.9|12
1739275400000|2025-02-11 12:03:20|112274.7|112249.7|112277.1|112252.1|112279.6|112254.6|112274.7|112249.7|15
1739275410000|2025-02-11 12:03:30|112277.2|112252.2|112269.1|112244.1|112277.2|112252.2|112267.7|112242.7|20
1739275420000|2025-02-11 12:03:40|112269.6|112244.6|112273.7|112248.7|112280.5|112255.5|112268.4|112243.4|16
1739275430000|2025-02-11 12:03:50|112274.6|112249.6|112257.3|112232.3|112274.6|112249.6|112257.3|112232.3|23
1739275440000|2025-02-11 12:04:00|112257.2|112232.2|112255.1|112230.1|112257.2|112232.2|112252.6|112227.6|15
1739275450000|2025-02-11 12:04:10|112256.8|112231.8|112258|112233|112258.7|112233.7|112256.8|112231.8|6
1739275460000|2025-02-11 12:04:20|112257.8|112232.8|112257.4|112232.4|112257.8|112232.8|112257.4|112232.4|3
1739275470000|2025-02-11 12:04:30|112257.3|112232.3|112261.6|112236.6|112261.9|112236.9|112257.2|112232.2|13
1739275480000|2025-02-11 12:04:40|112262|112237|112265.6|112240.6|112266.6|112241.6|112261.2|112236.2|19
1739275490000|2025-02-11 12:04:50|112265.3|112240.3|112267.6|112242.6|112268|112243|112264.6|112239.6|8
1739275500000|2025-02-11 12:05:00|112268.1|112243.1|112258.5|112233.5|112270.7|112245.7|112258.5|112233.5|17
1739275510000|2025-02-11 12:05:10|112256.5|112231.5|112259.5|112234.5|112259.5|112234.5|112255|112230|19
1739275520000|2025-02-11 12:05:20|112259|112234|112246.4|112221.4|112259|112234|112242.9|112217.9|28
1739275530000|2025-02-11 12:05:30|112245.9|112220.9|112251.5|112226.5|112251.6|112226.6|112245.9|112220.9|16
1739275540000|2025-02-11 12:05:40|112252.2|112227.2|112253.3|112228.3|112253.4|112228.4|112252.2|112227.2|12
1739275550000|2025-02-11 12:05:50|112253.4|112228.4|112249.1|112224.1|112253.4|112228.4|112249.1|112224.1|11
1739275560000|2025-02-11 12:06:00|112249.6|112224.6|112247.7|112222.7|112252|112227|112246.9|112221.9|19
1739275570000|2025-02-11 12:06:10|112247.2|112222.2|112241.7|112216.7|112247.2|112222.2|112240.5|112215.5|12
1739275580000|2025-02-11 12:06:20|112241.8|112216.8|112247.2|112222.2|112247.2|112222.2|112241.8|112216.8|11
1739275590000|2025-02-11 12:06:30|112247.8|112222.8|112251.2|112226.2|112251.2|112226.2|112247.8|112222.8|11
1739275600000|2025-02-11 12:06:40|112251.9|112226.9|112250.3|112225.3|112252|112227|112250|112225|8
1739275610000|2025-02-11 12:06:50|112251.1|112226.1|112251|112226|112253.6|112228.6|112251|112226|9
1739275620000|2025-02-11 12:07:00|112251.8|112226.8|112253.2|112228.2|112253.2|112228.2|112249.7|112224.7|17
1739275630000|2025-02-11 12:07:10|112254.1|112229.1|112231.9|112206.9|112256|112231|112231.9|112206.9|25
1739275640000|2025-02-11 12:07:20|112232.5|112207.5|112231.9|112206.9|112232.7|112207.7|112231.5|112206.5|10
1739275650000|2025-02-11 12:07:30|112233.1|112208.1|112233.7|112208.7|112234.2|112209.2|112231.7|112206.7|8
1739275660000|2025-02-11 12:07:40|112233|112208|112233.8|112208.8|112234.9|112209.9|112233|112208|9
1739275670000|2025-02-11 12:07:50|112233|112208|112228.6|112203.6|112233|112208|112228.6|112203.6|5
1739275680000|2025-02-11 12:08:00|112228.5|112203.5|112229|112204|112229|112204|112228.4|112203.4|5
1739275690000|2025-02-11 12:08:10|112229.8|112204.8|112233.1|112208.1|112233.2|112208.2|112229.8|112204.8|8
1739275700000|2025-02-11 12:08:20|112233.7|112208.7|112240.5|112215.5|112241.1|112216.1|112232.6|112207.6|20
1739275710000|2025-02-11 12:08:30|112239.9|112214.9|112241|112216|112241.6|112216.6|112239.3|112214.3|6
1739275720000|2025-02-11 12:08:40|112241.3|112216.3|112239.2|112214.2|112241.5|112216.5|112239.1|112214.1|8
1739275730000|2025-02-11 12:08:50|112239|112214|112239.1|112214.1|112239.1|112214.1|112237.8|112212.8|5
1739275740000|2025-02-11 12:09:00|112239.3|112214.3|112233.7|112208.7|112239.8|112214.8|112231.6|112206.6|14
1739275750000|2025-02-11 12:09:10|112234|112209|112231.2|112206.2|112234|112209|112229.8|112204.8|6
1739275760000|2025-02-11 12:09:20|112231.9|112206.9|112230.7|112205.7|112232.3|112207.3|112229.7|112204.7|13
1739275770000|2025-02-11 12:09:30|112230.1|112205.1|112235.4|112210.4|112236.3|112211.3|112227.5|112202.5|23
1739275780000|2025-02-11 12:09:40|112235.8|112210.8|112230.2|112205.2|112236.1|112211.1|112229.6|112204.6|13
1739275790000|2025-02-11 12:09:50|112231.1|112206.1|112233.4|112208.4|112234.1|112209.1|112231.1|112206.1|10
1739275800000|2025-02-11 12:10:00|112233.6|112208.6|112237.7|112212.7|112239.6|112214.6|112233.3|112208.3|13
1739275810000|2025-02-11 12:10:10|112236.5|112211.5|112236.2|112211.2|112236.5|112211.5|112236.2|112211.2|3
1739275820000|2025-02-11 12:10:20|112235.2|112210.2|112229.7|112204.7|112235.2|112210.2|112229.6|112204.6|11
1739275830000|2025-02-11 12:10:30|112230.6|112205.6|112229.4|112204.4|112231.2|112206.2|112228.3|112203.3|20
1739275840000|2025-02-11 12:10:40|112229.1|112204.1|112225.4|112200.4|112229.1|112204.1|112225.3|112200.3|6
1739275850000|2025-02-11 12:10:50|112225.9|112200.9|112223.9|112198.9|112225.9|112200.9|112223.9|112198.9|13
1739275860000|2025-02-11 12:11:00|112224.5|112199.5|112219.1|112194.1|112224.7|112199.7|112216.8|112191.8|15
1739275870000|2025-02-11 12:11:10|112221.7|112196.7|112224.9|112199.9|112225|112200|112219.1|112194.1|25
1739275880000|2025-02-11 12:11:20|112225.3|112200.3|112229.1|112204.1|112229.1|112204.1|112225.3|112200.3|10
1739275890000|2025-02-11 12:11:30|112230.5|112205.5|112231.8|112206.8|112234.9|112209.9|112230.5|112205.5|41
1739275900000|2025-02-11 12:11:40|112231.9|112206.9|112233.4|112208.4|112245.6|112220.6|112231.9|112206.9|17
1739275910000|2025-02-11 12:11:50|112232.8|112207.8|112230.8|112205.8|112233.1|112208.1|112229|112204|15
1739275920000|2025-02-11 12:12:00|112231.5|112206.5|112225.8|112200.8|112234|112209|112225.8|112200.8|19
1739275930000|2025-02-11 12:12:10|112226.6|112201.6|112222.7|112197.7|112227.4|112202.4|112222|112197|14
1739275940000|2025-02-11 12:12:20|112222|112197|112221.4|112196.4|112222|112197|112213.9|112188.9|21
1739275950000|2025-02-11 12:12:30|112221.9|112196.9|112220.1|112195.1|112222.1|112197.1|112219.8|112194.8|10
1739275960000|2025-02-11 12:12:40|112219.5|112194.5|112215.5|112190.5|112219.5|112194.5|112215.5|112190.5|5
1739275970000|2025-02-11 12:12:50|112214.8|112189.8|112212.4|112187.4|112214.8|112189.8|112212.2|112187.2|10
1739275980000|2025-02-11 12:13:00|112211.5|112186.5|112208.8|112183.8|112213.1|112188.1|112207.7|112182.7|23
1739275990000|2025-02-11 12:13:10|112208.3|112183.3|112208.7|112183.7|112209.3|112184.3|112203.9|112178.9|29
1739276000000|2025-02-11 12:13:20|112209.5|112184.5|112208.9|112183.9|112210.7|112185.7|112206.5|112181.5|14
1739276010000|2025-02-11 12:13:30|112209.6|112184.6|112209.9|112184.9|112211|112186|112209|112184|10
1739276020000|2025-02-11 12:13:40|112209.4|112184.4|112204|112179|112209.4|112184.4|112204|112179|6
1739276030000|2025-02-11 12:13:50|112204.1|112179.1|112206.4|112181.4|112213.2|112188.2|112204.1|112179.1|21
1739276040000|2025-02-11 12:14:00|112206.8|112181.8|112221.9|112196.9|112221.9|112196.9|112206.7|112181.7|17
1739276050000|2025-02-11 12:14:10|112225.4|112200.4|112223.6|112198.6|112225.4|112200.4|112223.3|112198.3|6
1739276060000|2025-02-11 12:14:20|112223|112198|112219|112194|112223.6|112198.6|112218.8|112193.8|12
1739276070000|2025-02-11 12:14:30|112218.7|112193.7|112226|112201|112227.2|112202.2|112218.4|112193.4|11
1739276080000|2025-02-11 12:14:40|112227.2|112202.2|112229.5|112204.5|112230.4|112205.4|112226.8|112201.8|10
1739276090000|2025-02-11 12:14:50|112229.4|112204.4|112229.4|112204.4|112230.8|112205.8|112229.4|112204.4|3
1739276100000|2025-02-11 12:15:00|112229.7|112204.7|112225.4|112200.4|112233.1|112208.1|112223.8|112198.8|16
1739276110000|2025-02-11 12:15:10|112225.1|112200.1|112224.7|112199.7|112225.5|112200.5|112224.7|112199.7|4
1739276120000|2025-02-11 12:15:20|112225.6|112200.6|112225.7|112200.7|112225.7|112200.7|112224.8|112199.8|5
1739276130000|2025-02-11 12:15:30|112225.8|112200.8|112227|112202|112227|112202|112225.8|112200.8|4
1739276140000|2025-02-11 12:15:40|112226.1|112201.1|112222.1|112197.1|112226.1|112201.1|112221.9|112196.9|12
1739276150000|2025-02-11 12:15:50|112222.9|112197.9|112223.9|112198.9|112224.6|112199.6|112222.9|112197.9|7
1739276160000|2025-02-11 12:16:00|112223.3|112198.3|112215.9|112190.9|112223.3|112198.3|112215.9|112190.9|15
1739276170000|2025-02-11 12:16:10|112216.8|112191.8|112214.2|112189.2|112219.5|112194.5|112214.2|112189.2|9
1739276180000|2025-02-11 12:16:20|112213.6|112188.6|112214.1|112189.1|112217|112192|112213.6|112188.6|10
1739276190000|2025-02-11 12:16:30|112213.8|112188.8|112213|112188|112213.8|112188.8|112213|112188|3
1739276200000|2025-02-11 12:16:40|112213.6|112188.6|112199.1|112174.1|112213.6|112188.6|112197|112172|16
1739276210000|2025-02-11 12:16:50|112198.9|112173.9|112192.1|112167.1|112198.9|112173.9|112192.1|112167.1|14
1739276220000|2025-02-11 12:17:00|112192.6|112167.6|112192.4|112167.4|112192.6|112167.6|112189.1|112164.1|14
1739276230000|2025-02-11 12:17:10|112191.7|112166.7|112190.2|112165.2|112191.7|112166.7|112181.7|112156.7|19
1739276240000|2025-02-11 12:17:20|112189.5|112164.5|112193.2|112168.2|112195.7|112170.7|112189.5|112164.5|16
1739276250000|2025-02-11 12:17:30|112191|112166|112192.9|112167.9|112192.9|112167.9|112191|112166|10
1739276260000|2025-02-11 12:17:40|112193.2|112168.2|112189.3|112164.3|112193.4|112168.4|112189.3|112164.3|4
1739276270000|2025-02-11 12:17:50|112189.4|112164.4|112182.8|112157.8|112191.9|112166.9|112179.8|112154.8|19
1739276280000|2025-02-11 12:18:00|112182.7|112157.7|112178.1|112153.1|112182.8|112157.8|112178.1|112153.1|16
1739276290000|2025-02-11 12:18:10|112177|112152|112180.7|112155.7|112180.7|112155.7|112177|112152|9
1739276300000|2025-02-11 12:18:20|112180.2|112155.2|112179.6|112154.6|112180.9|112155.9|112179.6|112154.6|6
1739276310000|2025-02-11 12:18:30|112180|112155|112185.5|112160.5|112185.5|112160.5|112180|112155|16
1739276320000|2025-02-11 12:18:40|112186.2|112161.2|112189.9|112164.9|112189.9|112164.9|112185.8|112160.8|12
1739276330000|2025-02-11 12:18:50|112189.3|112164.3|112183|112158|112192.2|112167.2|112183|112158|23
1739276340000|2025-02-11 12:19:00|112183.4|112158.4|112178.5|112153.5|112183.4|112158.4|112178|112153|23
1739276350000|2025-02-11 12:19:10|112177.9|112152.9|112180.9|112155.9|112180.9|112155.9|112173.5|112148.5|19
1739276360000|2025-02-11 12:19:20|112181|112156|112182.4|112157.4|112185.9|112160.9|112181|112156|24
1739276370000|2025-02-11 12:19:30|112182.5|112157.5|112183.1|112158.1|112185|112160|112180.4|112155.4|17
1739276380000|2025-02-11 12:19:40|112183.2|112158.2|112182.9|112157.9|112185.6|112160.6|112182.9|112157.9|8
1739276390000|2025-02-11 12:19:50|112184|112159|112181.2|112156.2|112184.9|112159.9|112181.2|112156.2|17
1739276400000|2025-02-11 12:20:00|112182.3|112157.3|112184.4|112159.4|112184.9|112159.9|112182.3|112157.3|9
1739276410000|2025-02-11 12:20:10|112183.7|112158.7|112181.5|112156.5|112183.7|112158.7|112178.8|112153.8|24
1739276420000|2025-02-11 12:20:20|112181.6|112156.6|112177.6|112152.6|112181.6|112156.6|112176.4|112151.4|15
1739276430000|2025-02-11 12:20:30|112176.7|112151.7|112176.4|112151.4|112178.6|112153.6|112176|112151|20
1739276440000|2025-02-11 12:20:40|112176.6|112151.6|112177.6|112152.6|112179.5|112154.5|112175.5|112150.5|22
1739276450000|2025-02-11 12:20:50|112176.8|112151.8|112170.8|112145.8|112176.8|112151.8|112170.8|112145.8|14
1739276460000|2025-02-11 12:21:00|112171.1|112146.1|112168.6|112143.6|112172.1|112147.1|112166.1|112141.1|16
1739276470000|2025-02-11 12:21:10|112167.7|112142.7|112169.6|112144.6|112169.7|112144.7|112166.4|112141.4|15
1739276480000|2025-02-11 12:21:20|112169|112144|112169.6|112144.6|112173.6|112148.6|112166.2|112141.2|22
1739276490000|2025-02-11 12:21:30|112168.7|112143.7|112162.7|112137.7|112168.7|112143.7|112162.7|112137.7|12
1739276500000|2025-02-11 12:21:40|112163.4|112138.4|112164.2|112139.2|112165.7|112140.7|112162.7|112137.7|14
1739276510000|2025-02-11 12:21:50|112164|112139|112161.9|112136.9|112164.2|112139.2|112161.5|112136.5|16
1739276520000|2025-02-11 12:22:00|112161.3|112136.3|112161.1|112136.1|112163.7|112138.7|112161.1|112136.1|15
1739276530000|2025-02-11 12:22:10|112160.9|112135.9|112162.7|112137.7|112163.6|112138.6|112160.8|112135.8|17
1739276540000|2025-02-11 12:22:20|112162.4|112137.4|112161.4|112136.4|112162.4|112137.4|112161.1|112136.1|14
1739276550000|2025-02-11 12:22:30|112162|112137|112165|112140|112165.1|112140.1|112162|112137|13
1739276560000|2025-02-11 12:22:40|112164.6|112139.6|112162|112137|112164.6|112139.6|112161.6|112136.6|13
1739276570000|2025-02-11 12:22:50|112161.7|112136.7|112168.1|112143.1|112168.7|112143.7|112161|112136|23
1739276580000|2025-02-11 12:23:00|112167.3|112142.3|112166.2|112141.2|112167.3|112142.3|112165.7|112140.7|11
1739276590000|2025-02-11 12:23:10|112166.1|112141.1|112160.3|112135.3|112166.1|112141.1|112158.2|112133.2|12
1739276600000|2025-02-11 12:23:20|112159.9|112134.9|112158.8|112133.8|112160.8|112135.8|112156.5|112131.5|13
1739276610000|2025-02-11 12:23:30|112158.2|112133.2|112158.7|112133.7|112158.7|112133.7|112157.3|112132.3|5
1739276620000|2025-02-11 12:23:40|112157.9|112132.9|112153.5|112128.5|112157.9|112132.9|112152.5|112127.5|10
1739276630000|2025-02-11 12:23:50|112153.2|112128.2|112156.3|112131.3|112156.3|112131.3|112151.5|112126.5|18
1739276640000|2025-02-11 12:24:00|112154.8|112129.8|112157|112132|112159.2|112134.2|112154.8|112129.8|12
1739276650000|2025-02-11 12:24:10|112157.1|112132.1|112150.3|112125.3|112157.2|112132.2|112150.2|112125.2|18
1739276660000|2025-02-11 12:24:20|112150.1|112125.1|112143.4|112118.4|112150.1|112125.1|112142.9|112117.9|19
1739276670000|2025-02-11 12:24:30|112143.2|112118.2|112142.9|112117.9|112143.5|112118.5|112142.1|112117.1|11
1739276680000|2025-02-11 12:24:40|112143|112118|112143.6|112118.6|112143.6|112118.6|112142.1|112117.1|7
1739276690000|2025-02-11 12:24:50|112144|112119|112139.8|112114.8|112145.9|112120.9|112139.8|112114.8|17
1739276700000|2025-02-11 12:25:00|112139.9|112114.9|112138.2|112113.2|112140.8|112115.8|112138|112113|16
1739276710000|2025-02-11 12:25:10|112137.3|112112.3|112134.6|112109.6|112137.3|112112.3|112130.9|112105.9|23
1739276720000|2025-02-11 12:25:20|112134.7|112109.7|112138.6|112113.6|112138.6|112113.6|112134.7|112109.7|18
1739276730000|2025-02-11 12:25:30|112139.2|112114.2|112137|112112|112139.2|112114.2|112136.9|112111.9|11
1739276740000|2025-02-11 12:25:40|112136.7|112111.7|112137.8|112112.8|112137.8|112112.8|112135.7|112110.7|10
1739276750000|2025-02-11 12:25:50|112138.4|112113.4|112137.6|112112.6|112138.4|112113.4|112135.4|112110.4|13
1739276760000|2025-02-11 12:26:00|112138.4|112113.4|112131.3|112106.3|112138.4|112113.4|112131.3|112106.3|21
1739276770000|2025-02-11 12:26:10|112131.2|112106.2|112136|112111|112139.3|112114.3|112131.2|112106.2|16
1739276780000|2025-02-11 12:26:20|112135.9|112110.9|112132.4|112107.4|112138.4|112113.4|112128.5|112103.5|23
1739276790000|2025-02-11 12:26:30|112132.5|112107.5|112132.6|112107.6|112133.3|112108.3|112126.5|112101.5|13
1739276800000|2025-02-11 12:26:40|112132.2|112107.2|112133.6|112108.6|112134|112109|112132.2|112107.2|6
1739276810000|2025-02-11 12:26:50|112133.7|112108.7|112132.9|112107.9|112135.5|112110.5|112126.8|112101.8|13
1739276820000|2025-02-11 12:27:00|112132.5|112107.5|112125|112100|112132.5|112107.5|112125|112100|16
1739276830000|2025-02-11 12:27:10|112124.3|112099.3|112126.3|112101.3|112127.7|112102.7|112124.1|112099.1|15
1739276840000|2025-02-11 12:27:20|112126.5|112101.5|112127.9|112102.9|112128|112103|112123.3|112098.3|26
1739276850000|2025-02-11 12:27:30|112127.5|112102.5|112129|112104|112130.2|112105.2|112127.5|112102.5|9
1739276860000|2025-02-11 12:27:40|112128.9|112103.9|112127.9|112102.9|112130.7|112105.7|112127.7|112102.7|13
1739276870000|2025-02-11 12:27:50|112128.7|112103.7|112139.9|112114.9|112140.6|112115.6|112128.3|112103.3|19
1739276880000|2025-02-11 12:28:00|112140.5|112115.5|112141.1|112116.1|112144.1|112119.1|112140.4|112115.4|19
1739276890000|2025-02-11 12:28:10|112141.8|112116.8|112138.1|112113.1|112141.8|112116.8|112133.9|112108.9|24
1739276900000|2025-02-11 12:28:20|112138.6|112113.6|112139.6|112114.6|112142.2|112117.2|112138.1|112113.1|10
1739276910000|2025-02-11 12:28:30|112140.6|112115.6|112144.4|112119.4|112144.6|112119.6|112140.6|112115.6|8
1739276920000|2025-02-11 12:28:40|112145.2|112120.2|112144.6|112119.6|112151.7|112126.7|112144.2|112119.2|28
1739276930000|2025-02-11 12:28:50|112143.9|112118.9|112145.2|112120.2|112145.8|112120.8|112143.9|112118.9|11
1739276940000|2025-02-11 12:29:00|112145.7|112120.7|112146.5|112121.5|112146.6|112121.6|112144.6|112119.6|10
1739276950000|2025-02-11 12:29:10|112147.1|112122.1|112147.1|112122.1|112147.1|112122.1|112146.2|112121.2|6
1739276960000|2025-02-11 12:29:20|112147.8|112122.8|112150.2|112125.2|112152.5|112127.5|112147.8|112122.8|20
1739276970000|2025-02-11 12:29:30|112148.8|112123.8|112145.9|112120.9|112148.8|112123.8|112144.3|112119.3|20
1739276980000|2025-02-11 12:29:40|112145.2|112120.2|112146|112121|112146.6|112121.6|112145|112120|6
1739276990000|2025-02-11 12:29:50|112146.1|112121.1|112149|112124|112149|112124|112145.7|112120.7|8
1739277000000|2025-02-11 12:30:00|112148.3|112123.3|112148.9|112123.9|112154.8|112129.8|112144.7|112119.7|23
1739277010000|2025-02-11 12:30:10|112148.4|112123.4|112149.5|112124.5|112150.2|112125.2|112146.8|112121.8|16
1739277020000|2025-02-11 12:30:20|112149.2|112124.2|112155|112130|112155|112130|112147.8|112122.8|18
1739277030000|2025-02-11 12:30:30|112156.4|112131.4|112153|112128|112156.4|112131.4|112152.3|112127.3|15
1739277040000|2025-02-11 12:30:40|112153.3|112128.3|112150.1|112125.1|112153.3|112128.3|112146.8|112121.8|15
1739277050000|2025-02-11 12:30:50|112150.7|112125.7|112155.8|112130.8|112155.8|112130.8|112150.7|112125.7|10
1739277060000|2025-02-11 12:31:00|112155.3|112130.3|112149|112124|112155.3|112130.3|112148.3|112123.3|13
1739277070000|2025-02-11 12:31:10|112149.3|112124.3|112150.4|112125.4|112150.9|112125.9|112149.2|112124.2|7
1739277080000|2025-02-11 12:31:20|112151.2|112126.2|112150.7|112125.7|112151.3|112126.3|112150.4|112125.4|13
1739277090000|2025-02-11 12:31:30|112150.6|112125.6|112150.6|112125.6|112150.6|112125.6|112149.9|112124.9|6
1739277100000|2025-02-11 12:31:40|112150.5|112125.5|112146.1|112121.1|112150.6|112125.6|112140.5|112115.5|20
1739277110000|2025-02-11 12:31:50|112145.9|112120.9|112144.9|112119.9|112145.9|112120.9|112144.8|112119.8|6
1739277120000|2025-02-11 12:32:00|112144.8|112119.8|112142.7|112117.7|112144.8|112119.8|112140.7|112115.7|10
1739277130000|2025-02-11 12:32:10|112143.5|112118.5|112140.1|112115.1|112143.5|112118.5|112140.1|112115.1|12
1739277140000|2025-02-11 12:32:20|112140.5|112115.5|112146.5|112121.5|112146.5|112121.5|112140.5|112115.5|12
1739277150000|2025-02-11 12:32:30|112145.3|112120.3|112141.5|112116.5|112145.3|112120.3|112138.6|112113.6|15
1739277160000|2025-02-11 12:32:40|112140.9|112115.9|112140.8|112115.8|112141.5|112116.5|112139.2|112114.2|16
1739277170000|2025-02-11 12:32:50|112141.4|112116.4|112139.8|112114.8|112141.4|112116.4|112139.2|112114.2|12
1739277180000|2025-02-11 12:33:00|112140.6|112115.6|112137.9|112112.9|112140.6|112115.6|112137.9|112112.9|5
1739277190000|2025-02-11 12:33:10|112137|112112|112136.4|112111.4|112137|112112|112135.4|112110.4|6
1739277200000|2025-02-11 12:33:20|112137.3|112112.3|112144.3|112119.3|112144.3|112119.3|112137.3|112112.3|7
1739277210000|2025-02-11 12:33:30|112145|112120|112144.2|112119.2|112146.1|112121.1|112144.2|112119.2|6
1739277220000|2025-02-11 12:33:40|112145.5|112120.5|112136.3|112111.3|112146.5|112121.5|112135.1|112110.1|14
1739277230000|2025-02-11 12:33:50|112137.5|112112.5|112133.8|112108.8|112137.5|112112.5|112132.8|112107.8|7
1739277240000|2025-02-11 12:34:00|112133.9|112108.9|112136.2|112111.2|112141.3|112116.3|112133.8|112108.8|17
1739277250000|2025-02-11 12:34:10|112136.6|112111.6|112134|112109|112136.6|112111.6|112133.9|112108.9|7
1739277260000|2025-02-11 12:34:20|112134.3|112109.3|112135.2|112110.2|112135.2|112110.2|112134.3|112109.3|3
1739277270000|2025-02-11 12:34:30|112135.4|112110.4|112141.8|112116.8|112141.8|112116.8|112135.4|112110.4|15
1739277280000|2025-02-11 12:34:40|112141.7|112116.7|112139.7|112114.7|112141.8|112116.8|112139.3|112114.3|11
1739277290000|2025-02-11 12:34:50|112139.3|112114.3|112139.9|112114.9|112142|112117|112138.1|112113.1|19
1739277300000|2025-02-11 12:35:00|112140.1|112115.1|112133.4|112108.4|112140.9|112115.9|112133.4|112108.4|14
1739277310000|2025-02-11 12:35:10|112134.1|112109.1|112128.6|112103.6|112135.1|112110.1|112128.6|112103.6|11
1739277320000|2025-02-11 12:35:20|112127.8|112102.8|112130.3|112105.3|112131|112106|112124.7|112099.7|14
1739277330000|2025-02-11 12:35:30|112130.2|112105.2|112131|112106|112132.5|112107.5|112129.3|112104.3|15
1739277340000|2025-02-11 12:35:40|112131.8|112106.8|112165.1|112140.1|112165.1|112140.1|112131.8|112106.8|30
1739277350000|2025-02-11 12:35:50|112164.5|112139.5|112161.6|112136.6|112164.5|112139.5|112155.8|112130.8|26
1739277360000|2025-02-11 12:36:00|112163|112138|112161|112136|112163|112138|112157.9|112132.9|23
1739277370000|2025-02-11 12:36:10|112160.3|112135.3|112159.6|112134.6|112160.7|112135.7|112159.6|112134.6|8
1739277380000|2025-02-11 12:36:20|112158|112133|112155.4|112130.4|112159|112134|112154.1|112129.1|12
1739277390000|2025-02-11 12:36:30|112155.6|112130.6|112155.3|112130.3|112156.2|112131.2|112153.6|112128.6|14
1739277400000|2025-02-11 12:36:40|112154.6|112129.6|112154.8|112129.8|112154.8|112129.8|112151.2|112126.2|15
1739277410000|2025-02-11 12:36:50|112153.9|112128.9|112151.5|112126.5|112153.9|112128.9|112150.2|112125.2|14
1739277420000|2025-02-11 12:37:00|112151.1|112126.1|112154|112129|112155|112130|112150.7|112125.7|10
1739277430000|2025-02-11 12:37:10|112154.2|112129.2|112155.1|112130.1|112155.6|112130.6|112153.1|112128.1|10
1739277440000|2025-02-11 12:37:20|112154.2|112129.2|112150.7|112125.7|112154.2|112129.2|112150.4|112125.4|14
1739277450000|2025-02-11 12:37:30|112151.1|112126.1|112150.8|112125.8|112151.1|112126.1|112149.6|112124.6|9
1739277460000|2025-02-11 12:37:40|112150.2|112125.2|112155.8|112130.8|112155.8|112130.8|112150.2|112125.2|8
1739277470000|2025-02-11 12:37:50|112156.2|112131.2|112155|112130|112157|112132|112149.3|112124.3|15
1739277480000|2025-02-11 12:38:00|112155.7|112130.7|112155.8|112130.8|112155.9|112130.9|112155.1|112130.1|5
1739277490000|2025-02-11 12:38:10|112156|112131|112155.4|112130.4|112161.6|112136.6|112155.4|112130.4|21
1739277500000|2025-02-11 12:38:20|112155.3|112130.3|112155|112130|112156.2|112131.2|112155|112130|5
1739277510000|2025-02-11 12:38:30|112155.9|112130.9|112162.8|112137.8|112162.8|112137.8|112155.9|112130.9|22
1739277520000|2025-02-11 12:38:40|112162.9|112137.9|112163|112138|112163|112138|112162.9|112137.9|2
1739277530000|2025-02-11 12:38:50|112163.1|112138.1|112163.1|112138.1|112163.2|112138.2|112162.5|112137.5|4
1739277540000|2025-02-11 12:39:00|112162.4|112137.4|112154.7|112129.7|112162.4|112137.4|112154.7|112129.7|15
1739277550000|2025-02-11 12:39:10|112153|112128|112153.7|112128.7|112155.3|112130.3|112153|112128|13
1739277560000|2025-02-11 12:39:20|112155|112130|112153.1|112128.1|112156.6|112131.6|112153.1|112128.1|5
1739277570000|2025-02-11 12:39:30|112154|112129|112153.6|112128.6|112155|112130|112153.6|112128.6|6
1739277580000|2025-02-11 12:39:40|112153|112128|112158.6|112133.6|112159.3|112134.3|112153|112128|9
1739277590000|2025-02-11 12:39:50|112158.8|112133.8|112159.1|112134.1|112159.6|112134.6|112156.7|112131.7|7
1739277600000|2025-02-11 12:40:00|112158.5|112133.5|112159.9|112134.9|112159.9|112134.9|112156.4|112131.4|12
1739277610000|2025-02-11 12:40:10|112160.6|112135.6|112159.9|112134.9|112160.6|112135.6|112159.7|112134.7|6
1739277620000|2025-02-11 12:40:20|112159.2|112134.2|112163.8|112138.8|112164.6|112139.6|112156.3|112131.3|15
1739277630000|2025-02-11 12:40:30|112163.7|112138.7|112160.4|112135.4|112163.7|112138.7|112160.4|112135.4|11
1739277640000|2025-02-11 12:40:40|112160.5|112135.5|112162.3|112137.3|112162.3|112137.3|112160.5|112135.5|5
1739277650000|2025-02-11 12:40:50|112161.6|112136.6|112153.8|112128.8|112161.6|112136.6|112153.8|112128.8|17
1739277660000|2025-02-11 12:41:00|112153.7|112128.7|112155.6|112130.6|112157.5|112132.5|112153.5|112128.5|21
1739277670000|2025-02-11 12:41:10|112155.7|112130.7|112155.7|112130.7|112156.3|112131.3|112154.8|112129.8|8
1739277680000|2025-02-11 12:41:20|112154.6|112129.6|112156.2|112131.2|112156.2|112131.2|112152.7|112127.7|18
1739277690000|2025-02-11 12:41:30|112156.1|112131.1|112157.9|112132.9|112158.1|112133.1|112155.6|112130.6|10
1739277700000|2025-02-11 12:41:40|112158|112133|112159.6|112134.6|112160.7|112135.7|112158|112133|8
1739277710000|2025-02-11 12:41:50|112159.5|112134.5|112163.4|112138.4|112163.4|112138.4|112159.5|112134.5|7
1739277720000|2025-02-11 12:42:00|112163.2|112138.2|112173.7|112148.7|112174.4|112149.4|112163.1|112138.1|15
1739277730000|2025-02-11 12:42:10|112174.8|112149.8|112176.9|112151.9|112177.8|112152.8|112174.8|112149.8|9
1739277740000|2025-02-11 12:42:20|112177.5|112152.5|112177.6|112152.6|112178.3|112153.3|112177.5|112152.5|4
1739277750000|2025-02-11 12:42:30|112177.1|112152.1|112172.9|112147.9|112177.1|112152.1|112172.7|112147.7|7
1739277760000|2025-02-11 12:42:40|112172.8|112147.8|112164.7|112139.7|112172.8|112147.8|112163.3|112138.3|16
1739277770000|2025-02-11 12:42:50|112165.3|112140.3|112163.4|112138.4|112166|112141|112163.4|112138.4|7
1739277780000|2025-02-11 12:43:00|112163.3|112138.3|112180.5|112155.5|112181.7|112156.7|112160.2|112135.2|18
1739277790000|2025-02-11 12:43:10|112180|112155|112176.8|112151.8|112182.2|112157.2|112175.3|112150.3|20
1739277800000|2025-02-11 12:43:20|112176.4|112151.4|112175.7|112150.7|112181|112156|112175.7|112150.7|13
1739277810000|2025-02-11 12:43:30|112175.2|112150.2|112183.1|112158.1|112185.7|112160.7|112175.2|112150.2|15
1739277820000|2025-02-11 12:43:40|112182.7|112157.7|112181.1|112156.1|112184.3|112159.3|112180.5|112155.5|20
1739277830000|2025-02-11 12:43:50|112181.8|112156.8|112182.9|112157.9|112185|112160|112181.8|112156.8|22
1739277840000|2025-02-11 12:44:00|112181.9|112156.9|112184.2|112159.2|112184.3|112159.3|112181.1|112156.1|14
1739277850000|2025-02-11 12:44:10|112184.4|112159.4|112185.4|112160.4|112185.4|112160.4|112183.6|112158.6|8
1739277860000|2025-02-11 12:44:20|112185.3|112160.3|112187.2|112162.2|112188.4|112163.4|112185.3|112160.3|13
1739277870000|2025-02-11 12:44:30|112186.7|112161.7|112188.3|112163.3|112190.3|112165.3|112186.5|112161.5|16
1739277880000|2025-02-11 12:44:40|112187.7|112162.7|112177.9|112152.9|112187.7|112162.7|112177.9|112152.9|22
1739277890000|2025-02-11 12:44:50|112178|112153|112177|112152|112181.1|112156.1|112172.9|112147.9|25
1739277900000|2025-02-11 12:45:00|112176.2|112151.2|112174.7|112149.7|112177.9|112152.9|112174.3|112149.3|9
1739277910000|2025-02-11 12:45:10|112174.4|112149.4|112173.8|112148.8|112174.9|112149.9|112173.8|112148.8|4
1739277920000|2025-02-11 12:45:20|112174.3|112149.3|112167.6|112142.6|112174.3|112149.3|112167.6|112142.6|14
1739277930000|2025-02-11 12:45:30|112166.7|112141.7|112163.5|112138.5|112166.7|112141.7|112163|112138|9
1739277940000|2025-02-11 12:45:40|112162.9|112137.9|112160.9|112135.9|112163.5|112138.5|112160.9|112135.9|11
1739277950000|2025-02-11 12:45:50|112160.8|112135.8|112160.3|112135.3|112160.8|112135.8|112160.3|112135.3|3
1739277960000|2025-02-11 12:46:00|112161.1|112136.1|112160.4|112135.4|112161.1|112136.1|112156.6|112131.6|20
1739277970000|2025-02-11 12:46:10|112159.7|112134.7|112155.4|112130.4|112159.9|112134.9|112154.2|112129.2|12
1739277980000|2025-02-11 12:46:20|112155.8|112130.8|112155.7|112130.7|112162.1|112137.1|112144.5|112119.5|27
1739277990000|2025-02-11 12:46:30|112154.9|112129.9|112156.1|112131.1|112157.3|112132.3|112154.9|112129.9|21
1739278000000|2025-02-11 12:46:40|112156.8|112131.8|112154.9|112129.9|112158|112133|112149.6|112124.6|23
1739278010000|2025-02-11 12:46:50|112154.2|112129.2|112155.1|112130.1|112155.6|112130.6|112150.5|112125.5|13
1739278020000|2025-02-11 12:47:00|112155.3|112130.3|112158.9|112133.9|112160.5|112135.5|112154.6|112129.6|24
1739278030000|2025-02-11 12:47:10|112159.6|112134.6|112160.9|112135.9|112160.9|112135.9|112159.6|112134.6|3
1739278040000|2025-02-11 12:47:20|112161.6|112136.6|112162.8|112137.8|112164.4|112139.4|112161.6|112136.6|10
1739278050000|2025-02-11 12:47:30|112163.6|112138.6|112168|112143|112168.6|112143.6|112163.6|112138.6|14
1739278060000|2025-02-11 12:47:40|112167.9|112142.9|112169.2|112144.2|112169.2|112144.2|112162.8|112137.8|14
1739278070000|2025-02-11 12:47:50|112170.4|112145.4|112169.3|112144.3|112170.8|112145.8|112169.3|112144.3|5
1739278080000|2025-02-11 12:48:00|112169.4|112144.4|112162.3|112137.3|112169.6|112144.6|112162.3|112137.3|12
1739278090000|2025-02-11 12:48:10|112163.2|112138.2|112173.4|112148.4|112173.4|112148.4|112161.9|112136.9|17
1739278100000|2025-02-11 12:48:20|112173.6|112148.6|112179.9|112154.9|112179.9|112154.9|112173.6|112148.6|11
1739278110000|2025-02-11 12:48:30|112181.2|112156.2|112176.9|112151.9|112183|112158|112176.9|112151.9|12
1739278120000|2025-02-11 12:48:40|112176.3|112151.3|112180.4|112155.4|112180.4|112155.4|112172.1|112147.1|29
1739278130000|2025-02-11 12:48:50|112181.1|112156.1|112179.3|112154.3|112181.4|112156.4|112177.6|112152.6|10
1739278140000|2025-02-11 12:49:00|112179|112154|112178|112153|112179|112154|112177.7|112152.7|8
1739278150000|2025-02-11 12:49:10|112178.7|112153.7|112175.5|112150.5|112180.3|112155.3|112172.5|112147.5|14
1739278160000|2025-02-11 12:49:20|112176.8|112151.8|112176.8|112151.8|112177.4|112152.4|112176|112151|7
1739278170000|2025-02-11 12:49:30|112176.2|112151.2|112179.1|112154.1|112179.1|112154.1|112176.2|112151.2|17
1739278180000|2025-02-11 12:49:40|112177.2|112152.2|112173.9|112148.9|112177.8|112152.8|112173.8|112148.8|7
1739278190000|2025-02-11 12:49:50|112173.8|112148.8|112177|112152|112177|112152|112173.7|112148.7|12
1739278200000|2025-02-11 12:50:00|112177.2|112152.2|112171.2|112146.2|112177.4|112152.4|112170.6|112145.6|20
1739278210000|2025-02-11 12:50:10|112170.6|112145.6|112170.4|112145.4|112173.5|112148.5|112169.6|112144.6|19
1739278220000|2025-02-11 12:50:20|112170|112145|112171.8|112146.8|112173.6|112148.6|112165.3|112140.3|29
1739278230000|2025-02-11 12:50:30|112171.2|112146.2|112172.5|112147.5|112172.5|112147.5|112169.1|112144.1|21
1739278240000|2025-02-11 12:50:40|112171.1|112146.1|112158.6|112133.6|112171.1|112146.1|112158.4|112133.4|15
1739278250000|2025-02-11 12:50:50|112159.4|112134.4|112156.5|112131.5|112160.7|112135.7|112156.2|112131.2|14
1739278260000|2025-02-11 12:51:00|112157.3|112132.3|112166.2|112141.2|112166.2|112141.2|112157.2|112132.2|21
1739278270000|2025-02-11 12:51:10|112165.3|112140.3|112162.8|112137.8|112165.3|112140.3|112162.3|112137.3|11
1739278280000|2025-02-11 12:51:20|112162.6|112137.6|112174|112149|112176|112151|112162.6|112137.6|28
1739278290000|2025-02-11 12:51:30|112173.5|112148.5|112177.3|112152.3|112177.3|112152.3|112171.8|112146.8|22
1739278300000|2025-02-11 12:51:40|112177.5|112152.5|112176.7|112151.7|112178.1|112153.1|112175.6|112150.6|20
1739278310000|2025-02-11 12:51:50|112176.2|112151.2|112170.3|112145.3|112176.7|112151.7|112168.2|112143.2|29
1739278320000|2025-02-11 12:52:00|112171.7|112146.7|112174.9|112149.9|112174.9|112149.9|112169.8|112144.8|17
1739278330000|2025-02-11 12:52:10|112178.3|112153.3|112178.2|112153.2|112180.6|112155.6|112176.2|112151.2|14
1739278340000|2025-02-11 12:52:20|112179.2|112154.2|112176.9|112151.9|112179.9|112154.9|112176.5|112151.5|22
1739278350000|2025-02-11 12:52:30|112178.2|112153.2|112179.7|112154.7|112179.7|112154.7|112177|112152|11
1739278360000|2025-02-11 12:52:40|112179.6|112154.6|112187.8|112162.8|112188.6|112163.6|112179.6|112154.6|21
1739278370000|2025-02-11 12:52:50|112186.3|112161.3|112187.7|112162.7|112187.7|112162.7|112178.4|112153.4|22
1739278380000|2025-02-11 12:53:00|112187.8|112162.8|112178.2|112153.2|112188.6|112163.6|112176.5|112151.5|22
1739278390000|2025-02-11 12:53:10|112179.7|112154.7|112173.8|112148.8|112179.7|112154.7|112173.6|112148.6|16
1739278400000|2025-02-11 12:53:20|112172.6|112147.6|112167|112142|112172.6|112147.6|112164.9|112139.9|19
1739278410000|2025-02-11 12:53:30|112166.5|112141.5|112168.5|112143.5|112168.7|112143.7|112165.2|112140.2|13
1739278420000|2025-02-11 12:53:40|112167.9|112142.9|112166.9|112141.9|112168.6|112143.6|112166.4|112141.4|15
1739278430000|2025-02-11 12:53:50|112166.4|112141.4|112176.3|112151.3|112183.1|112158.1|112165.6|112140.6|29
1739278440000|2025-02-11 12:54:00|112178|112153|112175|112150|112178|112153|112172.5|112147.5|25
1739278450000|2025-02-11 12:54:10|112174.2|112149.2|112176.8|112151.8|112177.3|112152.3|112169.4|112144.4|19
1739278460000|2025-02-11 12:54:20|112175.9|112150.9|112172.7|112147.7|112177.2|112152.2|112172.2|112147.2|14
1739278470000|2025-02-11 12:54:30|112172.6|112147.6|112169.9|112144.9|112173.2|112148.2|112167.9|112142.9|11
1739278480000|2025-02-11 12:54:40|112170.8|112145.8|112169.3|112144.3|112170.8|112145.8|112169.2|112144.2|8
1739278490000|2025-02-11 12:54:50|112169.5|112144.5|112157.7|112132.7|112172.4|112147.4|112155.8|112130.8|18
1739278500000|2025-02-11 12:55:00|112166.5|112141.5|112157.9|112132.9|112168|112143|112157.5|112132.5|22
1739278510000|2025-02-11 12:55:10|112158.6|112133.6|112160.6|112135.6|112161.4|112136.4|112157|112132|17
1739278520000|2025-02-11 12:55:20|112159.8|112134.8|112143.9|112118.9|112159.8|112134.8|112143.4|112118.4|29
1739278530000|2025-02-11 12:55:30|112144.4|112119.4|112150.5|112125.5|112151|112126|112143.6|112118.6|33
1739278540000|2025-02-11 12:55:40|112148.9|112123.9|112151|112126|112151|112126|112145.1|112120.1|27
1739278550000|2025-02-11 12:55:50|112148.8|112123.8|112143.5|112118.5|112148.8|112123.8|112137.6|112112.6|20
1739278560000|2025-02-11 12:56:00|112143.4|112118.4|112143.7|112118.7|112144.2|112119.2|112142.4|112117.4|15
1739278570000|2025-02-11 12:56:10|112144.3|112119.3|112131.7|112106.7|112144.4|112119.4|112130|112105|32
1739278580000|2025-02-11 12:56:20|112131|112106|112121.1|112096.1|112131.7|112106.7|112117.6|112092.6|41
1739278590000|2025-02-11 12:56:30|112121.9|112096.9|112126.2|112101.2|112126.2|112101.2|112120.8|112095.8|18
1739278600000|2025-02-11 12:56:40|112126.8|112101.8|112120|112095|112131.3|112106.3|112119.6|112094.6|36
1739278610000|2025-02-11 12:56:50|112121.4|112096.4|112124.2|112099.2|112127.9|112102.9|112118.2|112093.2|37
1739278620000|2025-02-11 12:57:00|112125.5|112100.5|112130.2|112105.2|112134.7|112109.7|112124.7|112099.7|24
1739278630000|2025-02-11 12:57:10|112128.1|112103.1|112127.9|112102.9|112132.3|112107.3|112127.6|112102.6|18
1739278640000|2025-02-11 12:57:20|112128.6|112103.6|112122.8|112097.8|112128.6|112103.6|112119.7|112094.7|15
1739278650000|2025-02-11 12:57:30|112124.5|112099.5|112123.6|112098.6|112124.8|112099.8|112121.4|112096.4|25
1739278660000|2025-02-11 12:57:40|112124.4|112099.4|112128.9|112103.9|112128.9|112103.9|112121.3|112096.3|18
1739278670000|2025-02-11 12:57:50|112127.6|112102.6|112127.7|112102.7|112136.3|112111.3|112124.7|112099.7|28
1739278680000|2025-02-11 12:58:00|112128.3|112103.3|112130.7|112105.7|112131.2|112106.2|112125|112100|26
1739278690000|2025-02-11 12:58:10|112131.3|112106.3|112127.2|112102.2|112131.3|112106.3|112124.9|112099.9|19
1739278700000|2025-02-11 12:58:20|112125.8|112100.8|112124.1|112099.1|112128.7|112103.7|112121.4|112096.4|17
1739278710000|2025-02-11 12:58:30|112124.6|112099.6|112122.4|112097.4|112124.6|112099.6|112121.7|112096.7|18
1739278720000|2025-02-11 12:58:40|112123.7|112098.7|112123.3|112098.3|112129.6|112104.6|112123.3|112098.3|35
1739278730000|2025-02-11 12:58:50|112122.7|112097.7|112125|112100|112125.2|112100.2|112121|112096|31
1739278740000|2025-02-11 12:59:00|112123.4|112098.4|112116.7|112091.7|112125.1|112100.1|112115|112090|35
1739278750000|2025-02-11 12:59:10|112113.9|112088.9|112131.6|112106.6|112134.1|112109.1|112113.5|112088.5|48
1739278760000|2025-02-11 12:59:20|112130.5|112105.5|112130.6|112105.6|112131|112106|112126|112101|25
1739278770000|2025-02-11 12:59:30|112131.1|112106.1|112131.5|112106.5|112135.5|112110.5|112125.8|112100.8|13
1739278780000|2025-02-11 12:59:40|112131.6|112106.6|112139.6|112114.6|112140.6|112115.6|112131.5|112106.5|16
1739278790000|2025-02-11 12:59:50|112139.9|112114.9|112143.9|112118.9|112146.2|112121.2|112137.4|112112.4|22
1739278800000|2025-02-11 13:00:00|112142.9|112117.9|112147.1|112122.1|112147.1|112122.1|112141.3|112116.3|28
1739278810000|2025-02-11 13:00:10|112146.1|112121.1|112145.7|112120.7|112155.7|112130.7|112145.2|112120.2|34
1739278820000|2025-02-11 13:00:20|112146.5|112121.5|112142.8|112117.8|112147.1|112122.1|112141.7|112116.7|31
1739278830000|2025-02-11 13:00:30|112143.4|112118.4|112145.8|112120.8|112146.4|112121.4|112142.4|112117.4|15
1739278840000|2025-02-11 13:00:40|112144.8|112119.8|112144.7|112119.7|112146|112121|112143.5|112118.5|8
1739278850000|2025-02-11 13:00:50|112142.5|112117.5|112130.9|112105.9|112142.5|112117.5|112127.1|112102.1|32
1739278860000|2025-02-11 13:01:00|112126.1|112101.1|112136.4|112111.4|112136.4|112111.4|112125.7|112100.7|29
1739278870000|2025-02-11 13:01:10|112137|112112|112144.1|112119.1|112145.6|112120.6|112137|112112|20
1739278880000|2025-02-11 13:01:20|112144.9|112119.9|112150|112125|112150.7|112125.7|112144.9|112119.9|26
1739278890000|2025-02-11 13:01:30|112149.7|112124.7|112149.1|112124.1|112151|112126|112146.4|112121.4|14
1739278900000|2025-02-11 13:01:40|112149.4|112124.4|112151.2|112126.2|112153.7|112128.7|112149.4|112124.4|11
1739278910000|2025-02-11 13:01:50|112150.4|112125.4|112147|112122|112150.4|112125.4|112145.6|112120.6|16
1739278920000|2025-02-11 13:02:00|112147.1|112122.1|112147.8|112122.8|112148.2|112123.2|112146.7|112121.7|10
1739278930000|2025-02-11 13:02:10|112148.6|112123.6|112149.7|112124.7|112149.8|112124.8|112148.6|112123.6|6
1739278940000|2025-02-11 13:02:20|112150.7|112125.7|112158.5|112133.5|112158.8|112133.8|112148.6|112123.6|27
1739278950000|2025-02-11 13:02:30|112158|112133|112162.5|112137.5|112167.5|112142.5|112158|112133|25
1739278960000|2025-02-11 13:02:40|112162.8|112137.8|112154.7|112129.7|112164.8|112139.8|112153.6|112128.6|28
1739278970000|2025-02-11 13:02:50|112153.7|112128.7|112155.9|112130.9|112157.5|112132.5|112153.4|112128.4|24
1739278980000|2025-02-11 13:03:00|112157.1|112132.1|112169.7|112144.7|112175.8|112150.8|112152|112127|36
1739278990000|2025-02-11 13:03:10|112169.9|112144.9|112161.9|112136.9|112169.9|112144.9|112161.9|112136.9|16
1739279000000|2025-02-11 13:03:20|112162.5|112137.5|112154.4|112129.4|112165.7|112140.7|112154.4|112129.4|23
1739279010000|2025-02-11 13:03:30|112153.8|112128.8|112147.4|112122.4|112153.8|112128.8|112146.1|112121.1|37
1739279020000|2025-02-11 13:03:40|112146.1|112121.1|112153.8|112128.8|112153.8|112128.8|112142.6|112117.6|34
1739279030000|2025-02-11 13:03:50|112154.3|112129.3|112155.3|112130.3|112159.2|112134.2|112154.3|112129.3|14
1739279040000|2025-02-11 13:04:00|112150.1|112125.1|112150.6|112125.6|112154.9|112129.9|112148.7|112123.7|33
1739279050000|2025-02-11 13:04:10|112151.2|112126.2|112151.2|112126.2|112151.8|112126.8|112150.3|112125.3|8
1739279060000|2025-02-11 13:04:20|112151.1|112126.1|112152.1|112127.1|112154.4|112129.4|112150.2|112125.2|22
1739279070000|2025-02-11 13:04:30|112151.5|112126.5|112142.2|112117.2|112151.5|112126.5|112142.2|112117.2|15
1739279080000|2025-02-11 13:04:40|112142.8|112117.8|112134.3|112109.3|112142.8|112117.8|112134.3|112109.3|11
1739279090000|2025-02-11 13:04:50|112133.7|112108.7|112134|112109|112135.2|112110.2|112128.5|112103.5|21
1739279100000|2025-02-11 13:05:00|112133.4|112108.4|112127.5|112102.5|112133.6|112108.6|112125.2|112100.2|27
1739279110000|2025-02-11 13:05:10|112128.2|112103.2|112117.5|112092.5|112129.7|112104.7|112117.5|112092.5|32
1739279120000|2025-02-11 13:05:20|112117.4|112092.4|112111.2|112086.2|112120|112095|112110.4|112085.4|31
1739279130000|2025-02-11 13:05:30|112112.5|112087.5|112112.6|112087.6|112116.5|112091.5|112110.1|112085.1|16
1739279140000|2025-02-11 13:05:40|112113.1|112088.1|112120.1|112095.1|112121|112096|112113.1|112088.1|21
1739279150000|2025-02-11 13:05:50|112121|112096|112129.7|112104.7|112132.1|112107.1|112121|112096|20
1739279160000|2025-02-11 13:06:00|112129.1|112104.1|112130.3|112105.3|112131.5|112106.5|112128.2|112103.2|11
1739279170000|2025-02-11 13:06:10|112129.5|112104.5|112121.7|112096.7|112129.7|112104.7|112121.5|112096.5|18
1739279180000|2025-02-11 13:06:20|112121.5|112096.5|112120.6|112095.6|112122.4|112097.4|112120.6|112095.6|10
1739279190000|2025-02-11 13:06:30|112117.8|112092.8|112106.5|112081.5|112121.4|112096.4|112105.8|112080.8|20
1739279200000|2025-02-11 13:06:40|112106.9|112081.9|112106|112081|112108.6|112083.6|112105.6|112080.6|13
1739279210000|2025-02-11 13:06:50|112105.2|112080.2|112102|112077|112107.9|112082.9|112100.1|112075.1|17
1739279220000|2025-02-11 13:07:00|112102.3|112077.3|112111.8|112086.8|112115.1|112090.1|112100|112075|15
1739279230000|2025-02-11 13:07:10|112111|112086|112111.3|112086.3|112111.6|112086.6|112108.2|112083.2|13
1739279240000|2025-02-11 13:07:20|112110.5|112085.5|112110.6|112085.6|112113.9|112088.9|112108.1|112083.1|15
1739279250000|2025-02-11 13:07:30|112111.3|112086.3|112116.1|112091.1|112116.1|112091.1|112111.2|112086.2|10
1739279260000|2025-02-11 13:07:40|112116|112091|112115|112090|112116.8|112091.8|112113.1|112088.1|15
1739279270000|2025-02-11 13:07:50|112113.9|112088.9|112115.4|112090.4|112119.6|112094.6|112113.6|112088.6|18
1739279280000|2025-02-11 13:08:00|112116.1|112091.1|112113.2|112088.2|112116.7|112091.7|112111.9|112086.9|19
1739279290000|2025-02-11 13:08:10|112113.1|112088.1|112118.2|112093.2|112121.5|112096.5|112113.1|112088.1|16
1739279300000|2025-02-11 13:08:20|112118.1|112093.1|112120.7|112095.7|112122.1|112097.1|112118|112093|17
1739279310000|2025-02-11 13:08:30|112121.4|112096.4|112110.2|112085.2|112121.4|112096.4|112109.9|112084.9|19
1739279320000|2025-02-11 13:08:40|112109.9|112084.9|112107.7|112082.7|112112.6|112087.6|112103.8|112078.8|24
1739279330000|2025-02-11 13:08:50|112108.4|112083.4|112113.8|112088.8|112113.8|112088.8|112108.4|112083.4|20
1739279340000|2025-02-11 13:09:00|112113.4|112088.4|112112.6|112087.6|112117.1|112092.1|112110.5|112085.5|31
1739279350000|2025-02-11 13:09:10|112113.4|112088.4|112112.6|112087.6|112113.6|112088.6|112112.6|112087.6|6
1739279360000|2025-02-11 13:09:20|112113.9|112088.9|112115.7|112090.7|112118.3|112093.3|112110.3|112085.3|15
1739279370000|2025-02-11 13:09:30|112116.2|112091.2|112120|112095|112120|112095|112115.6|112090.6|10
1739279380000|2025-02-11 13:09:40|112120.4|112095.4|112121|112096|112122.7|112097.7|112117.8|112092.8|12
1739279390000|2025-02-11 13:09:50|112121.9|112096.9|112130.6|112105.6|112130.6|112105.6|112121.9|112096.9|10
1739279400000|2025-02-11 13:10:00|112130.7|112105.7|112122.4|112097.4|112130.8|112105.8|112118.2|112093.2|29
1739279410000|2025-02-11 13:10:10|112122|112097|112126.2|112101.2|112127.9|112102.9|112118.4|112093.4|20
1739279420000|2025-02-11 13:10:20|112125.7|112100.7|112127.5|112102.5|112127.5|112102.5|112124.3|112099.3|15
1739279430000|2025-02-11 13:10:30|112127.6|112102.6|112126.2|112101.2|112128.3|112103.3|112124.8|112099.8|15
1739279440000|2025-02-11 13:10:40|112125.4|112100.4|112130.6|112105.6|112133|112108|112125.1|112100.1|20
1739279450000|2025-02-11 13:10:50|112131.6|112106.6|112126.2|112101.2|112131.6|112106.6|112124.6|112099.6|19
1739279460000|2025-02-11 13:11:00|112125.6|112100.6|112135.2|112110.2|112137.3|112112.3|112124.5|112099.5|26
1739279470000|2025-02-11 13:11:10|112134.4|112109.4|112129.5|112104.5|112135.1|112110.1|112128.1|112103.1|17
1739279480000|2025-02-11 13:11:20|112132.7|112107.7|112136.3|112111.3|112137.7|112112.7|112132.7|112107.7|15
1739279490000|2025-02-11 13:11:30|112136.6|112111.6|112135.9|112110.9|112137|112112|112135.8|112110.8|7
1739279500000|2025-02-11 13:11:40|112136|112111|112128.9|112103.9|112136|112111|112128.9|112103.9|8
1739279510000|2025-02-11 13:11:50|112127.9|112102.9|112127.6|112102.6|112128.4|112103.4|112123.4|112098.4|20
1739279520000|2025-02-11 13:12:00|112128.2|112103.2|112129|112104|112129|112104|112128.2|112103.2|4
1739279530000|2025-02-11 13:12:10|112130|112105|112144.7|112119.7|112149.7|112124.7|112130|112105|19
1739279540000|2025-02-11 13:12:20|112144.6|112119.6|112142.3|112117.3|112145.6|112120.6|112141.3|112116.3|13
1739279550000|2025-02-11 13:12:30|112141.2|112116.2|112138.2|112113.2|112142.5|112117.5|112138.2|112113.2|14
1739279560000|2025-02-11 13:12:40|112138.3|112113.3|112132.5|112107.5|112138.3|112113.3|112132.5|112107.5|20
1739279570000|2025-02-11 13:12:50|112132.3|112107.3|112129.6|112104.6|112132.3|112107.3|112129.4|112104.4|11
1739279580000|2025-02-11 13:13:00|112128|112103|112127.8|112102.8|112128.2|112103.2|112127.8|112102.8|5
1739279590000|2025-02-11 13:13:10|112127|112102|112121.4|112096.4|112127|112102|112121.4|112096.4|9
1739279600000|2025-02-11 13:13:20|112121.3|112096.3|112121.1|112096.1|112123.3|112098.3|112121.1|112096.1|13
1739279610000|2025-02-11 13:13:30|112119.8|112094.8|112138.1|112113.1|112138.5|112113.5|112119.2|112094.2|27
1739279620000|2025-02-11 13:13:40|112137.8|112112.8|112133.2|112108.2|112137.8|112112.8|112127.5|112102.5|36
1739279630000|2025-02-11 13:13:50|112133.9|112108.9|112130.3|112105.3|112135.8|112110.8|112128.3|112103.3|20
1739279640000|2025-02-11 13:14:00|112131|112106|112136.5|112111.5|112137.8|112112.8|112131|112106|15
1739279650000|2025-02-11 13:14:10|112137.1|112112.1|112143.4|112118.4|112143.9|112118.9|112136.3|112111.3|13
1739279660000|2025-02-11 13:14:20|112142.3|112117.3|112145|112120|112145|112120|112141.6|112116.6|10
1739279670000|2025-02-11 13:14:30|112145.8|112120.8|112145.8|112120.8|112149|112124|112142|112117|12
1739279680000|2025-02-11 13:14:40|112145.7|112120.7|112139.9|112114.9|112146.1|112121.1|112139.7|112114.7|11
1739279690000|2025-02-11 13:14:50|112140.8|112115.8|112143.2|112118.2|112144.9|112119.9|112140.8|112115.8|15
1739279700000|2025-02-11 13:15:00|112142.3|112117.3|112152.5|112127.5|112152.5|112127.5|112142.2|112117.2|28
1739279710000|2025-02-11 13:15:10|112152.2|112127.2|112162.6|112137.6|112162.7|112137.7|112152.2|112127.2|28
1739279720000|2025-02-11 13:15:20|112162.8|112137.8|112175.1|112150.1|112178|112153|112162.8|112137.8|26
1739279730000|2025-02-11 13:15:30|112174|112149|112176.3|112151.3|112176.6|112151.6|112170.5|112145.5|23
1739279740000|2025-02-11 13:15:40|112176.8|112151.8|112183.9|112158.9|112184.4|112159.4|112176.8|112151.8|16
1739279750000|2025-02-11 13:15:50|112182.1|112157.1|112168.4|112143.4|112182.7|112157.7|112164.3|112139.3|24
1739279760000|2025-02-11 13:16:00|112167.9|112142.9|112161.7|112136.7|112171.3|112146.3|112160.8|112135.8|14
1739279770000|2025-02-11 13:16:10|112162.7|112137.7|112167.3|112142.3|112167.3|112142.3|112162.7|112137.7|23
1739279780000|2025-02-11 13:16:20|112165.6|112140.6|112166.3|112141.3|112167.1|112142.1|112164|112139|15
1739279790000|2025-02-11 13:16:30|112166.5|112141.5|112169.6|112144.6|112170.7|112145.7|112166.5|112141.5|11
1739279800000|2025-02-11 13:16:40|112169.4|112144.4|112167.2|112142.2|112171|112146|112167.2|112142.2|15
1739279810000|2025-02-11 13:16:50|112166.6|112141.6|112167.7|112142.7|112171.6|112146.6|112160.7|112135.7|25
1739279820000|2025-02-11 13:17:00|112168.9|112143.9|112168.8|112143.8|112169.6|112144.6|112157.2|112132.2|37
1739279830000|2025-02-11 13:17:10|112170.1|112145.1|112179|112154|112182.3|112157.3|112169.5|112144.5|17
1739279840000|2025-02-11 13:17:20|112179.2|112154.2|112176.8|112151.8|112180.2|112155.2|112174.1|112149.1|17
1739279850000|2025-02-11 13:17:30|112177.6|112152.6|112181.5|112156.5|112182.5|112157.5|112176.8|112151.8|12
1739279860000|2025-02-11 13:17:40|112181.2|112156.2|112176|112151|112181.5|112156.5|112171.5|112146.5|19
1739279870000|2025-02-11 13:17:50|112176.7|112151.7|112181.6|112156.6|112181.6|112156.6|112175.4|112150.4|11
1739279880000|2025-02-11 13:18:00|112181|112156|112179.1|112154.1|112181|112156|112177.3|112152.3|9
1739279890000|2025-02-11 13:18:10|112166.7|112141.7|112171.3|112146.3|112172.1|112147.1|112166.7|112141.7|22
1739279900000|2025-02-11 13:18:20|112170.9|112145.9|112173.6|112148.6|112174.8|112149.8|112169.4|112144.4|17
1739279910000|2025-02-11 13:18:30|112173.1|112148.1|112170.7|112145.7|112173.5|112148.5|112169.6|112144.6|14
1739279920000|2025-02-11 13:18:40|112170.8|112145.8|112166.6|112141.6|112171|112146|112166|112141|20
1739279930000|2025-02-11 13:18:50|112165.7|112140.7|112161.4|112136.4|112166|112141|112157.6|112132.6|22
1739279940000|2025-02-11 13:19:00|112161.2|112136.2|112165.8|112140.8|112167.9|112142.9|112161.2|112136.2|16
1739279950000|2025-02-11 13:19:10|112166.4|112141.4|112164.7|112139.7|112166.4|112141.4|112161|112136|26
1739279960000|2025-02-11 13:19:20|112165.3|112140.3|112182.8|112157.8|112186.6|112161.6|112165.3|112140.3|21
1739279970000|2025-02-11 13:19:30|112183.5|112158.5|112180.8|112155.8|112185.3|112160.3|112180.8|112155.8|16
1739279980000|2025-02-11 13:19:40|112180.6|112155.6|112178.6|112153.6|112181.1|112156.1|112176.6|112151.6|22
1739279990000|2025-02-11 13:19:50|112179.4|112154.4|112182|112157|112182|112157|112173.3|112148.3|18
1739280000000|2025-02-11 13:20:00|112180.3|112155.3|112181|112156|112181|112156|112173.9|112148.9|28
1739280010000|2025-02-11 13:20:10|112179.2|112154.2|112181.5|112156.5|112182.2|112157.2|112176.6|112151.6|19
1739280020000|2025-02-11 13:20:20|112181.1|112156.1|112181.8|112156.8|112183|112158|112178.8|112153.8|15
1739280030000|2025-02-11 13:20:30|112180.9|112155.9|112184.1|112159.1|112184.1|112159.1|112175.6|112150.6|19
1739280040000|2025-02-11 13:20:40|112184.8|112159.8|112184.1|112159.1|112190|112165|112184.1|112159.1|14
1739280050000|2025-02-11 13:20:50|112185|112160|112187.5|112162.5|112187.8|112162.8|112183.7|112158.7|9
1739280060000|2025-02-11 13:21:00|112187.9|112162.9|112193.5|112168.5|112193.5|112168.5|112181.5|112156.5|20
1739280070000|2025-02-11 13:21:10|112193.8|112168.8|112199.6|112174.6|112202|112177|112191|112166|21
1739280080000|2025-02-11 13:21:20|112203.5|112178.5|112199.7|112174.7|112211.6|112186.6|112199.6|112174.6|18
1739280090000|2025-02-11 13:21:30|112199|112174|112194.2|112169.2|112199|112174|112191.2|112166.2|24
1739280100000|2025-02-11 13:21:40|112194.3|112169.3|112201.5|112176.5|112202.8|112177.8|112194.3|112169.3|22
1739280110000|2025-02-11 13:21:50|112204.6|112179.6|112198.8|112173.8|112204.7|112179.7|112198.8|112173.8|12
1739280120000|2025-02-11 13:22:00|112199.2|112174.2|112197.7|112172.7|112201.5|112176.5|112195|112170|20
1739280130000|2025-02-11 13:22:10|112197.3|112172.3|112192.9|112167.9|112197.3|112172.3|112192.9|112167.9|5
1739280140000|2025-02-11 13:22:20|112193.1|112168.1|112198.1|112173.1|112198.1|112173.1|112190.9|112165.9|13
1739280150000|2025-02-11 13:22:30|112197.5|112172.5|112183|112158|112197.5|112172.5|112182.2|112157.2|14
1739280160000|2025-02-11 13:22:40|112182.3|112157.3|112183.1|112158.1|112184.6|112159.6|112174.8|112149.8|28
1739280170000|2025-02-11 13:22:50|112184|112159|112182|112157|112185.9|112160.9|112180.8|112155.8|18
1739280180000|2025-02-11 13:23:00|112182.4|112157.4|112167.1|112142.1|112182.4|112157.4|112167.1|112142.1|23
1739280190000|2025-02-11 13:23:10|112167.9|112142.9|112162.8|112137.8|112172.6|112147.6|112160.3|112135.3|25
1739280200000|2025-02-11 13:23:20|112163.3|112138.3|112158.8|112133.8|112167.5|112142.5|112158.3|112133.3|22
1739280210000|2025-02-11 13:23:30|112156.3|112131.3|112164.6|112139.6|112166.7|112141.7|112153.7|112128.7|27
1739280220000|2025-02-11 13:23:40|112166.5|112141.5|112163.5|112138.5|112166.5|112141.5|112163.5|112138.5|7
1739280230000|2025-02-11 13:23:50|112162.8|112137.8|112161.7|112136.7|112164.7|112139.7|112160.6|112135.6|14
1739280240000|2025-02-11 13:24:00|112161.5|112136.5|112153.5|112128.5|112161.6|112136.6|112153.1|112128.1|11
1739280250000|2025-02-11 13:24:10|112153.2|112128.2|112152.8|112127.8|112153.5|112128.5|112152.8|112127.8|4
1739280260000|2025-02-11 13:24:20|112151.8|112126.8|112159.2|112134.2|112159.2|112134.2|112151.8|112126.8|17
1739280270000|2025-02-11 13:24:30|112159|112134|112163.4|112138.4|112165.1|112140.1|112157.9|112132.9|19
1739280280000|2025-02-11 13:24:40|112163.3|112138.3|112163.6|112138.6|112164.7|112139.7|112163.3|112138.3|12
1739280290000|2025-02-11 13:24:50|112163.3|112138.3|112164.4|112139.4|112167|112142|112162.8|112137.8|14
1739280300000|2025-02-11 13:25:00|112164.5|112139.5|112160.7|112135.7|112165|112140|112153.1|112128.1|28
1739280310000|2025-02-11 13:25:10|112161.6|112136.6|112163.3|112138.3|112164.5|112139.5|112159.3|112134.3|15
1739280320000|2025-02-11 13:25:20|112161.4|112136.4|112167|112142|112169.5|112144.5|112159.7|112134.7|24
1739280330000|2025-02-11 13:25:30|112167.5|112142.5|112165.8|112140.8|112167.5|112142.5|112164.3|112139.3|11
1739280340000|2025-02-11 13:25:40|112164.8|112139.8|112165.3|112140.3|112169.4|112144.4|112164.3|112139.3|16
1739280350000|2025-02-11 13:25:50|112164.4|112139.4|112156.7|112131.7|112164.4|112139.4|112156.4|112131.4|13
1739280360000|2025-02-11 13:26:00|112156.9|112131.9|112157.9|112132.9|112161.5|112136.5|112156.7|112131.7|24
1739280370000|2025-02-11 13:26:10|112157.3|112132.3|112155|112130|112157.3|112132.3|112155|112130|9
1739280380000|2025-02-11 13:26:20|112154.8|112129.8|112158.5|112133.5|112159.2|112134.2|112154|112129|13
1739280390000|2025-02-11 13:26:30|112159.1|112134.1|112155.6|112130.6|112159.9|112134.9|112155.6|112130.6|9
1739280400000|2025-02-11 13:26:40|112155.7|112130.7|112153.9|112128.9|112155.7|112130.7|112153.3|112128.3|12
1739280410000|2025-02-11 13:26:50|112154.8|112129.8|112170.7|112145.7|112170.7|112145.7|112154.8|112129.8|15
1739280420000|2025-02-11 13:27:00|112169.9|112144.9|112167.6|112142.6|112169.9|112144.9|112166.9|112141.9|9
1739280430000|2025-02-11 13:27:10|112166.6|112141.6|112172.2|112147.2|112175.2|112150.2|112166.6|112141.6|15
1739280440000|2025-02-11 13:27:20|112172.8|112147.8|112163|112138|112175.2|112150.2|112163|112138|24
1739280450000|2025-02-11 13:27:30|112162.5|112137.5|112165.2|112140.2|112165.2|112140.2|112162.5|112137.5|13
1739280460000|2025-02-11 13:27:40|112165|112140|112174|112149|112174|112149|112165|112140|16
1739280470000|2025-02-11 13:27:50|112173.9|112148.9|112174|112149|112174|112149|112173.9|112148.9|2
1739280480000|2025-02-11 13:28:00|112174.1|112149.1|112173.7|112148.7|112179.4|112154.4|112170.9|112145.9|22
1739280490000|2025-02-11 13:28:10|112174|112149|112174|112149|112177.2|112152.2|112173.4|112148.4|11
1739280500000|2025-02-11 13:28:20|112174.5|112149.5|112175.8|112150.8|112178.1|112153.1|112172.5|112147.5|19
1739280510000|2025-02-11 13:28:30|112176.8|112151.8|112181.7|112156.7|112182.9|112157.9|112176.8|112151.8|18
1739280520000|2025-02-11 13:28:40|112181.5|112156.5|112180.8|112155.8|112182.8|112157.8|112177.7|112152.7|20
1739280530000|2025-02-11 13:28:50|112180.1|112155.1|112174|112149|112180.1|112155.1|112174|112149|8
1739280540000|2025-02-11 13:29:00|112174.8|112149.8|112182.7|112157.7|112185.2|112160.2|112174.8|112149.8|16
1739280550000|2025-02-11 13:29:10|112183|112158|112188.2|112163.2|112188.2|112163.2|112182.7|112157.7|6
1739280560000|2025-02-11 13:29:20|112189.3|112164.3|112190.6|112165.6|112191.8|112166.8|112185.3|112160.3|20
1739280570000|2025-02-11 13:29:30|112190|112165|112187.1|112162.1|112192.2|112167.2|112187.1|112162.1|17
1739280580000|2025-02-11 13:29:40|112186.6|112161.6|112181.6|112156.6|112186.6|112161.6|112181.6|112156.6|13
1739280590000|2025-02-11 13:29:50|112182.3|112157.3|112182.5|112157.5|112185.7|112160.7|112177.1|112152.1|20
1739280600000|2025-02-11 13:30:00|112182.3|112157.3|112184.8|112159.8|112184.8|112159.8|112177.9|112152.9|15
1739280610000|2025-02-11 13:30:10|112185.6|112160.6|112193|112168|112193|112168|112184.1|112159.1|20
1739280620000|2025-02-11 13:30:20|112192.4|112167.4|112182|112157|112193.5|112168.5|112181.7|112156.7|12
1739280630000|2025-02-11 13:30:30|112180.8|112155.8|112176.3|112151.3|112181.4|112156.4|112175.5|112150.5|13
1739280640000|2025-02-11 13:30:40|112176.2|112151.2|112174.3|112149.3|112177.1|112152.1|112170.7|112145.7|19
1739280650000|2025-02-11 13:30:50|112174.2|112149.2|112172.6|112147.6|112178.8|112153.8|112171.6|112146.6|15
1739280660000|2025-02-11 13:31:00|112172.8|112147.8|112180.9|112155.9|112185.2|112160.2|112172.4|112147.4|22
1739280670000|2025-02-11 13:31:10|112180.4|112155.4|112177.1|112152.1|112181.1|112156.1|112177.1|112152.1|10
1739280680000|2025-02-11 13:31:20|112177.7|112152.7|112194.4|112169.4|112195|112170|112177.7|112152.7|21
1739280690000|2025-02-11 13:31:30|112197.2|112172.2|112174.1|112149.1|112197.5|112172.5|112174.1|112149.1|30
1739280700000|2025-02-11 13:31:40|112174.2|112149.2|112173.2|112148.2|112175.3|112150.3|112166.8|112141.8|25
1739280710000|2025-02-11 13:31:50|112172.2|112147.2|112169.9|112144.9|112172.6|112147.6|112169.9|112144.9|6
1739280720000|2025-02-11 13:32:00|112170.6|112145.6|112158.2|112133.2|112174.2|112149.2|112154.5|112129.5|31
1739280730000|2025-02-11 13:32:10|112160.1|112135.1|112158.5|112133.5|112160.6|112135.6|112157|112132|12
1739280740000|2025-02-11 13:32:20|112158.6|112133.6|112167.5|112142.5|112167.5|112142.5|112158.6|112133.6|13
1739280750000|2025-02-11 13:32:30|112169|112144|112166.9|112141.9|112172.8|112147.8|112166.9|112141.9|10
1739280760000|2025-02-11 13:32:40|112166.8|112141.8|112158.7|112133.7|112166.8|112141.8|112158.7|112133.7|8
1739280770000|2025-02-11 13:32:50|112158.6|112133.6|112154.9|112129.9|112158.6|112133.6|112154.9|112129.9|9
1739280780000|2025-02-11 13:33:00|112155.5|112130.5|112154.7|112129.7|112156.4|112131.4|112154.7|112129.7|4
1739280790000|2025-02-11 13:33:10|112155.7|112130.7|112156.4|112131.4|112158.7|112133.7|112154.4|112129.4|14
1739280800000|2025-02-11 13:33:20|112156.3|112131.3|112160.3|112135.3|112160.5|112135.5|112156.3|112131.3|16
1739280810000|2025-02-11 13:33:30|112160.4|112135.4|112168.5|112143.5|112170.6|112145.6|112160.3|112135.3|13
1739280820000|2025-02-11 13:33:40|112168.1|112143.1|112167.5|112142.5|112173|112148|112166.5|112141.5|21
1739280830000|2025-02-11 13:33:50|112166.5|112141.5|112169.3|112144.3|112169.3|112144.3|112164.7|112139.7|15
1739280850000|2025-02-11 13:34:10|112171.1|112146.1|112168.9|112143.9|112174.4|112149.4|112166|112141|22
1739280860000|2025-02-11 13:34:20|112169.7|112144.7|112168.2|112143.2|112169.8|112144.8|112163.6|112138.6|23
1739280870000|2025-02-11 13:34:30|112167.9|112142.9|112156.5|112131.5|112168.4|112143.4|112155.5|112130.5|21
1739280880000|2025-02-11 13:34:40|112155.5|112130.5|112154.4|112129.4|112158.3|112133.3|112150.4|112125.4|23
1739280890000|2025-02-11 13:34:50|112154.2|112129.2|112153.8|112128.8|112156.1|112131.1|112153.8|112128.8|9
1739280900000|2025-02-11 13:35:00|112154.4|112129.4|112153.4|112128.4|112155.1|112130.1|112151.7|112126.7|23
1739280910000|2025-02-11 13:35:10|112154.4|112129.4|112168|112143|112168.9|112143.9|112154.4|112129.4|23
1739280920000|2025-02-11 13:35:20|112167.5|112142.5|112167.2|112142.2|112168.1|112143.1|112166.8|112141.8|9
1739280930000|2025-02-11 13:35:30|112166.4|112141.4|112167.1|112142.1|112167.1|112142.1|112165.1|112140.1|8
1739280940000|2025-02-11 13:35:40|112166.4|112141.4|112161.7|112136.7|112166.4|112141.4|112159.9|112134.9|19
1739280950000|2025-02-11 13:35:50|112161|112136|112161.4|112136.4|112161.4|112136.4|112158.6|112133.6|19
1739280960000|2025-02-11 13:36:00|112160.2|112135.2|112170.2|112145.2|112171|112146|112159.3|112134.3|18
1739280970000|2025-02-11 13:36:10|112169.6|112144.6|112164.7|112139.7|112170.2|112145.2|112160.2|112135.2|26
1739280980000|2025-02-11 13:36:20|112164|112139|112165.7|112140.7|112165.7|112140.7|112159.6|112134.6|24
1739280990000|2025-02-11 13:36:30|112166.5|112141.5|112172.4|112147.4|112177|112152|112164.9|112139.9|15
1739281000000|2025-02-11 13:36:40|112171.1|112146.1|112162.3|112137.3|112173.5|112148.5|112162.3|112137.3|33
1739281010000|2025-02-11 13:36:50|112161.6|112136.6|112156.6|112131.6|112161.7|112136.7|112153.1|112128.1|29
1739281020000|2025-02-11 13:37:00|112157.1|112132.1|112170.1|112145.1|112171.7|112146.7|112156.6|112131.6|31
1739281030000|2025-02-11 13:37:10|112169.4|112144.4|112177.2|112152.2|112179.2|112154.2|112169.4|112144.4|29
1739281040000|2025-02-11 13:37:20|112177.6|112152.6|112174.4|112149.4|112178.6|112153.6|112174.4|112149.4|11
1739281050000|2025-02-11 13:37:30|112175.3|112150.3|112170.9|112145.9|112175.3|112150.3|112170|112145|13
1739281060000|2025-02-11 13:37:40|112171|112146|112176.6|112151.6|112178.4|112153.4|112170.6|112145.6|18
1739281070000|2025-02-11 13:37:50|112176|112151|112185.5|112160.5|112186.5|112161.5|112173.1|112148.1|27
1739281080000|2025-02-11 13:38:00|112185.8|112160.8|112194|112169|112202.7|112177.7|112185.8|112160.8|17
1739281090000|2025-02-11 13:38:10|112194.9|112169.9|112199.7|112174.7|112199.7|112174.7|112194.9|112169.9|14
1739281100000|2025-02-11 13:38:20|112199.8|112174.8|112209.3|112184.3|112209.4|112184.4|112199.8|112174.8|11
1739281110000|2025-02-11 13:38:30|112208.8|112183.8|112210.7|112185.7|112211.6|112186.6|112208.1|112183.1|16
1739281120000|2025-02-11 13:38:40|112210.1|112185.1|112210.8|112185.8|112212.8|112187.8|112208.5|112183.5|14
1739281130000|2025-02-11 13:38:50|112211.4|112186.4|112215.6|112190.6|112217.5|112192.5|112211.4|112186.4|8
1739281140000|2025-02-11 13:39:00|112215.4|112190.4|112205.6|112180.6|112216.1|112191.1|112205.6|112180.6|22
1739281150000|2025-02-11 13:39:10|112206.8|112181.8|112207|112182|112207.1|112182.1|112205.3|112180.3|9
1739281160000|2025-02-11 13:39:20|112210.6|112185.6|112213.8|112188.8|112214.8|112189.8|112210.6|112185.6|12
1739281170000|2025-02-11 13:39:30|112214|112189|112210.5|112185.5|112214.3|112189.3|112209.7|112184.7|11
1739281180000|2025-02-11 13:39:40|112210.7|112185.7|112212.8|112187.8|112215|112190|112210.6|112185.6|11
1739281190000|2025-02-11 13:39:50|112212.1|112187.1|112212.9|112187.9|112212.9|112187.9|112209.5|112184.5|15
1739281200000|2025-02-11 13:40:00|112211.3|112186.3|112206.2|112181.2|112211.3|112186.3|112205.5|112180.5|18
1739281210000|2025-02-11 13:40:10|112207.5|112182.5|112205.5|112180.5|112207.5|112182.5|112205.5|112180.5|7
1739281220000|2025-02-11 13:40:20|112205.7|112180.7|112206.8|112181.8|112206.8|112181.8|112204.9|112179.9|5
1739281230000|2025-02-11 13:40:30|112207.5|112182.5|112204.5|112179.5|112210.6|112185.6|112204.5|112179.5|11
1739281240000|2025-02-11 13:40:40|112204.9|112179.9|112200.4|112175.4|112205.3|112180.3|112200.4|112175.4|9
1739281250000|2025-02-11 13:40:50|112199.7|112174.7|112198.9|112173.9|112199.7|112174.7|112194.7|112169.7|11
1739281260000|2025-02-11 13:41:00|112198.4|112173.4|112194.3|112169.3|112198.4|112173.4|112194.3|112169.3|8
1739281270000|2025-02-11 13:41:10|112193.6|112168.6|112201.6|112176.6|112201.6|112176.6|112193.6|112168.6|12
1739281280000|2025-02-11 13:41:20|112202.1|112177.1|112213.4|112188.4|112213.7|112188.7|112201.5|112176.5|24
1739281290000|2025-02-11 13:41:30|112212.3|112187.3|112215.4|112190.4|112215.4|112190.4|112212.3|112187.3|14
1739281300000|2025-02-11 13:41:40|112215.5|112190.5|112216.7|112191.7|112216.7|112191.7|112215.5|112190.5|6
1739281310000|2025-02-11 13:41:50|112217|112192|112216.9|112191.9|112217|112192|112212.2|112187.2|8
1739281320000|2025-02-11 13:42:00|112217.5|112192.5|112228.7|112203.7|112231.7|112206.7|112214|112189|20
1739281330000|2025-02-11 13:42:10|112229.5|112204.5|112228.8|112203.8|112230.3|112205.3|112228.5|112203.5|5
1739281340000|2025-02-11 13:42:20|112229|112204|112232.4|112207.4|112232.4|112207.4|112229|112204|6
1739281350000|2025-02-11 13:42:30|112232.9|112207.9|112234|112209|112234.7|112209.7|112232.9|112207.9|8
1739281360000|2025-02-11 13:42:40|112233.5|112208.5|112236.2|112211.2|112236.2|112211.2|112230.6|112205.6|14
1739281370000|2025-02-11 13:42:50|112235.5|112210.5|112235.2|112210.2|112237.2|112212.2|112232.8|112207.8|21
1739281380000|2025-02-11 13:43:00|112236.2|112211.2|112233.8|112208.8|112236.5|112211.5|112233.8|112208.8|10
1739281390000|2025-02-11 13:43:10|112233.1|112208.1|112229.4|112204.4|112233.1|112208.1|112221.7|112196.7|19
1739281400000|2025-02-11 13:43:20|112230.1|112205.1|112231|112206|112232.7|112207.7|112230.1|112205.1|14
1739281410000|2025-02-11 13:43:30|112230.1|112205.1|112224.7|112199.7|112230.1|112205.1|112224|112199|14
1739281420000|2025-02-11 13:43:40|112224.8|112199.8|112228.1|112203.1|112228.4|112203.4|112223.9|112198.9|9
1739281430000|2025-02-11 13:43:50|112227.3|112202.3|112227.9|112202.9|112227.9|112202.9|112221.9|112196.9|15
1739281440000|2025-02-11 13:44:00|112229|112204|112229.2|112204.2|112230.5|112205.5|112228.9|112203.9|7
1739281450000|2025-02-11 13:44:10|112228.3|112203.3|112225.9|112200.9|112228.3|112203.3|112225.8|112200.8|9
1739281460000|2025-02-11 13:44:20|112226.5|112201.5|112225.8|112200.8|112226.5|112201.5|112220.2|112195.2|14
1739281470000|2025-02-11 13:44:30|112227.1|112202.1|112243.4|112218.4|112245.9|112220.9|112226.4|112201.4|19
1739281480000|2025-02-11 13:44:40|112245|112220|112258.1|112233.1|112258.2|112233.2|112245|112220|19
1739281490000|2025-02-11 13:44:50|112257.2|112232.2|112255.1|112230.1|112258.1|112233.1|112255.1|112230.1|16
1739281500000|2025-02-11 13:45:00|112255.2|112230.2|112235.6|112210.6|112255.2|112230.2|112235.6|112210.6|20
1739281510000|2025-02-11 13:45:10|112235.8|112210.8|112241.4|112216.4|112243.3|112218.3|112235.6|112210.6|15
1739281520000|2025-02-11 13:45:20|112240.6|112215.6|112238.7|112213.7|112241.1|112216.1|112235.8|112210.8|15
1739281530000|2025-02-11 13:45:30|112239|112214|112238.9|112213.9|112239.7|112214.7|112238.7|112213.7|9
1739281540000|2025-02-11 13:45:40|112239.6|112214.6|112243.4|112218.4|112245.8|112220.8|112239.6|112214.6|19
1739281550000|2025-02-11 13:45:50|112244.3|112219.3|112247.9|112222.9|112248.7|112223.7|112244.1|112219.1|8
1739281560000|2025-02-11 13:46:00|112247.6|112222.6|112246.9|112221.9|112247.6|112222.6|112241|112216|20
1739281570000|2025-02-11 13:46:10|112246.4|112221.4|112252.5|112227.5|112252.8|112227.8|112245.4|112220.4|16
1739281580000|2025-02-11 13:46:20|112253.8|112228.8|112256.1|112231.1|112256.1|112231.1|112253.8|112228.8|11
1739281590000|2025-02-11 13:46:30|112257.4|112232.4|112253.8|112228.8|112262.4|112237.4|112253.8|112228.8|17
1739281600000|2025-02-11 13:46:40|112254.9|112229.9|112255.9|112230.9|112256.3|112231.3|112253.2|112228.2|17
1739281610000|2025-02-11 13:46:50|112257.6|112232.6|112260|112235|112262.2|112237.2|112257.6|112232.6|9
1739281620000|2025-02-11 13:47:00|112259.2|112234.2|112263|112238|112263|112238|112259.2|112234.2|9
1739281630000|2025-02-11 13:47:10|112264|112239|112277.2|112252.2|112277.2|112252.2|112264|112239|6
1739281640000|2025-02-11 13:47:20|112276.9|112251.9|112273.4|112248.4|112279.5|112254.5|112273|112248|15
1739281650000|2025-02-11 13:47:30|112274.1|112249.1|112277.9|112252.9|112278.7|112253.7|112272.8|112247.8|17
1739281660000|2025-02-11 13:47:40|112278.7|112253.7|112284.9|112259.9|112287.3|112262.3|112278|112253|19
1739281670000|2025-02-11 13:47:50|112287.5|112262.5|112285.9|112260.9|112288.3|112263.3|112283.6|112258.6|17
1739281680000|2025-02-11 13:48:00|112286.4|112261.4|112278.9|112253.9|112287.6|112262.6|112278.4|112253.4|24
1739281690000|2025-02-11 13:48:10|112278.3|112253.3|112271.4|112246.4|112279.8|112254.8|112271.4|112246.4|22
1739281700000|2025-02-11 13:48:20|112274|112249|112276.3|112251.3|112276.3|112251.3|112274|112249|8
1739281710000|2025-02-11 13:48:30|112277|112252|112283.7|112258.7|112283.7|112258.7|112276.8|112251.8|19
1739281720000|2025-02-11 13:48:40|112284.3|112259.3|112281.4|112256.4|112284.4|112259.4|112279.7|112254.7|10
1739281730000|2025-02-11 13:48:50|112279.5|112254.5|112301.9|112276.9|112302.3|112277.3|112279.5|112254.5|27
1739281740000|2025-02-11 13:49:00|112300.9|112275.9|112287.3|112262.3|112300.9|112275.9|112284.5|112259.5|14
1739281750000|2025-02-11 13:49:10|112287.8|112262.8|112288|112263|112288.3|112263.3|112282.6|112257.6|13
1739281760000|2025-02-11 13:49:20|112291.3|112266.3|112285.9|112260.9|112291.3|112266.3|112285.9|112260.9|18
1739281770000|2025-02-11 13:49:30|112281.2|112256.2|112289.1|112264.1|112289.8|112264.8|112276.8|112251.8|21
1739281780000|2025-02-11 13:49:40|112289|112264|112284.5|112259.5|112289.8|112264.8|112283.9|112258.9|22
1739281790000|2025-02-11 13:49:50|112283.9|112258.9|112280.4|112255.4|112283.9|112258.9|112279.6|112254.6|12
1739281800000|2025-02-11 13:50:00|112280.3|112255.3|112276.6|112251.6|112280.8|112255.8|112276|112251|14
1739281810000|2025-02-11 13:50:10|112277.4|112252.4|112276.5|112251.5|112277.6|112252.6|112275.9|112250.9|8
1739281820000|2025-02-11 13:50:20|112275.7|112250.7|112274.6|112249.6|112276|112251|112271.7|112246.7|22
1739281830000|2025-02-11 13:50:30|112274.7|112249.7|112274.4|112249.4|112274.7|112249.7|112274.4|112249.4|3
1739281840000|2025-02-11 13:50:40|112274.3|112249.3|112270.1|112245.1|112274.4|112249.4|112270.1|112245.1|11
1739281850000|2025-02-11 13:50:50|112270|112245|112271|112246|112271|112246|112269.9|112244.9|6
1739281860000|2025-02-11 13:51:00|112272.8|112247.8|112271.2|112246.2|112274|112249|112271.2|112246.2|22
1739281870000|2025-02-11 13:51:10|112271.1|112246.1|112271.9|112246.9|112272.6|112247.6|112270.4|112245.4|8
1739281880000|2025-02-11 13:51:20|112272.4|112247.4|112273.9|112248.9|112277.7|112252.7|112272.4|112247.4|13
1739281890000|2025-02-11 13:51:30|112274.7|112249.7|112268.5|112243.5|112274.7|112249.7|112268.5|112243.5|15
1739281900000|2025-02-11 13:51:40|112267.9|112242.9|112263.2|112238.2|112267.9|112242.9|112259.3|112234.3|25
1739281910000|2025-02-11 13:51:50|112262.3|112237.3|112265.8|112240.8|112267.4|112242.4|112262.2|112237.2|20
1739281920000|2025-02-11 13:52:00|112266.7|112241.7|112265.5|112240.5|112266.7|112241.7|112264.5|112239.5|9
1739281930000|2025-02-11 13:52:10|112264.8|112239.8|112265.9|112240.9|112266.3|112241.3|112263.4|112238.4|13
1739281940000|2025-02-11 13:52:20|112265.8|112240.8|112266.7|112241.7|112269.9|112244.9|112265.8|112240.8|10
1739281950000|2025-02-11 13:52:30|112266.6|112241.6|112269.5|112244.5|112269.5|112244.5|112263.4|112238.4|18
1739281960000|2025-02-11 13:52:40|112269.4|112244.4|112271.8|112246.8|112272.8|112247.8|112267.1|112242.1|23
1739281970000|2025-02-11 13:52:50|112271|112246|112269.2|112244.2|112271.8|112246.8|112269.2|112244.2|11
1739281980000|2025-02-11 13:53:00|112269.1|112244.1|112273|112248|112276.3|112251.3|112269.1|112244.1|25
1739281990000|2025-02-11 13:53:10|112272|112247|112277.7|112252.7|112277.7|112252.7|112270.1|112245.1|18
1739282000000|2025-02-11 13:53:20|112276.7|112251.7|112276.4|112251.4|112280.5|112255.5|112275.3|112250.3|19
1739282010000|2025-02-11 13:53:30|112274|112249|112275.7|112250.7|112275.7|112250.7|112272.9|112247.9|13
1739282020000|2025-02-11 13:53:40|112275.6|112250.6|112263.6|112238.6|112280|112255|112262.3|112237.3|27
1739282030000|2025-02-11 13:53:50|112263|112238|112262.2|112237.2|112264.6|112239.6|112261.4|112236.4|20
1739282040000|2025-02-11 13:54:00|112261.7|112236.7|112260.8|112235.8|112263.4|112238.4|112259|112234|26
1739282050000|2025-02-11 13:54:10|112260.2|112235.2|112262|112237|112262|112237|112259.5|112234.5|7
1739282060000|2025-02-11 13:54:20|112261.9|112236.9|112261|112236|112262|112237|112258.3|112233.3|12
1739282070000|2025-02-11 13:54:30|112260.3|112235.3|112260.2|112235.2|112260.9|112235.9|112256.9|112231.9|13
1739282080000|2025-02-11 13:54:40|112260.5|112235.5|112266.4|112241.4|112266.4|112241.4|112258|112233|19
1739282090000|2025-02-11 13:54:50|112266.9|112241.9|112264.9|112239.9|112267.2|112242.2|112261.6|112236.6|24
1739282100000|2025-02-11 13:55:00|112265.6|112240.6|112266.4|112241.4|112267|112242|112263.4|112238.4|17
1739282110000|2025-02-11 13:55:10|112266.9|112241.9|112259.8|112234.8|112267.5|112242.5|112259.8|112234.8|14
1739282120000|2025-02-11 13:55:20|112259.4|112234.4|112256.9|112231.9|112259.4|112234.4|112254.3|112229.3|19
1739282130000|2025-02-11 13:55:30|112257.5|112232.5|112260.6|112235.6|112263.9|112238.9|112257.5|112232.5|15
1739282140000|2025-02-11 13:55:40|112260.3|112235.3|112261.6|112236.6|112263|112238|112259.5|112234.5|13
1739282150000|2025-02-11 13:55:50|112260.9|112235.9|112264.5|112239.5|112264.5|112239.5|112260.6|112235.6|14
1739282160000|2025-02-11 13:56:00|112264.6|112239.6|112261|112236|112264.8|112239.8|112259.7|112234.7|12
1739282170000|2025-02-11 13:56:10|112260.2|112235.2|112268|112243|112271|112246|112260.2|112235.2|23
1739282180000|2025-02-11 13:56:20|112267.8|112242.8|112275.2|112250.2|112275.2|112250.2|112267.8|112242.8|18
1739282190000|2025-02-11 13:56:30|112274.6|112249.6|112273|112248|112274.6|112249.6|112269.5|112244.5|18
1739282200000|2025-02-11 13:56:40|112272.9|112247.9|112264|112239|112272.9|112247.9|112263.3|112238.3|10
1739282210000|2025-02-11 13:56:50|112264.5|112239.5|112268.3|112243.3|112269|112244|112262.8|112237.8|12
1739282220000|2025-02-11 13:57:00|112267.8|112242.8|112262.9|112237.9|112267.8|112242.8|112262.1|112237.1|14
1739282230000|2025-02-11 13:57:10|112261.2|112236.2|112262.7|112237.7|112262.7|112237.7|112258.8|112233.8|14
1739282240000|2025-02-11 13:57:20|112262.1|112237.1|112266.7|112241.7|112266.7|112241.7|112262.1|112237.1|8
1739282250000|2025-02-11 13:57:30|112266.2|112241.2|112274.2|112249.2|112274.2|112249.2|112263.7|112238.7|22
1739282260000|2025-02-11 13:57:40|112274.3|112249.3|112273.1|112248.1|112274.3|112249.3|112272|112247|13
1739282270000|2025-02-11 13:57:50|112273.6|112248.6|112273.7|112248.7|112273.7|112248.7|112272.7|112247.7|5
1739282280000|2025-02-11 13:58:00|112274.4|112249.4|112276.7|112251.7|112278|112253|112274.4|112249.4|24
1739282290000|2025-02-11 13:58:10|112276|112251|112275.9|112250.9|112276.9|112251.9|112274.1|112249.1|14
1739282300000|2025-02-11 13:58:20|112274.8|112249.8|112277.6|112252.6|112277.6|112252.6|112274.4|112249.4|15
1739282310000|2025-02-11 13:58:30|112277.1|112252.1|112276.1|112251.1|112283.3|112258.3|112275.8|112250.8|22
1739282320000|2025-02-11 13:58:40|112277.9|112252.9|112277.3|112252.3|112278|112253|112276.2|112251.2|9
1739282330000|2025-02-11 13:58:50|112277.1|112252.1|112277.2|112252.2|112277.2|112252.2|112275.3|112250.3|6
1739282340000|2025-02-11 13:59:00|112276.6|112251.6|112276.9|112251.9|112278.1|112253.1|112276.6|112251.6|7
1739282350000|2025-02-11 13:59:10|112277|112252|112271.1|112246.1|112278.5|112253.5|112270.6|112245.6|23
1739282360000|2025-02-11 13:59:20|112270.6|112245.6|112265.6|112240.6|112270.6|112245.6|112263.2|112238.2|23
1739282370000|2025-02-11 13:59:30|112265.5|112240.5|112261.3|112236.3|112265.6|112240.6|112260.5|112235.5|15
1739282380000|2025-02-11 13:59:40|112261.2|112236.2|112259.6|112234.6|112261.2|112236.2|112258.1|112233.1|26
1739282390000|2025-02-11 13:59:50|112259|112234|112254.5|112229.5|112259|112234|112251.8|112226.8|20
1739282400000|2025-02-11 14:00:00|112253.8|112228.8|112244.7|112219.7|112260.7|112235.7|112242.1|112217.1|44
1739282410000|2025-02-11 14:00:10|112245.6|112220.6|112251.2|112226.2|112253.9|112228.9|112244.7|112219.7|37
1739282420000|2025-02-11 14:00:20|112251.9|112226.9|112241.7|112216.7|112254.5|112229.5|112240.7|112215.7|41
1739282430000|2025-02-11 14:00:30|112240.7|112215.7|112218.9|112193.9|112240.7|112215.7|112218.4|112193.4|10
1739282440000|2025-02-11 14:00:40|112218.4|112193.4|112230.3|112205.3|112230.3|112205.3|112215|112190|28
1739282450000|2025-02-11 14:00:50|112230.6|112205.6|112239.7|112214.7|112241.2|112216.2|112230|112205|19
1739282460000|2025-02-11 14:01:00|112238.9|112213.9|112231.2|112206.2|112242.2|112217.2|112230.8|112205.8|14
1739282470000|2025-02-11 14:01:10|112232.1|112207.1|112234.1|112209.1|112234.1|112209.1|112230.5|112205.5|22
1739282480000|2025-02-11 14:01:20|112234.4|112209.4|112224.4|112199.4|112243|112218|112222.9|112197.9|27
1739282490000|2025-02-11 14:01:30|112229|112204|112241.7|112216.7|112241.7|112216.7|112228.9|112203.9|29
1739282500000|2025-02-11 14:01:40|112241.5|112216.5|112240|112215|112244.2|112219.2|112239.8|112214.8|13
1739282510000|2025-02-11 14:01:50|112240.8|112215.8|112234.5|112209.5|112242.8|112217.8|112232.4|112207.4|16
1739282520000|2025-02-11 14:02:00|112234.9|112209.9|112230.3|112205.3|112237|112212|112229.1|112204.1|22
1739282530000|2025-02-11 14:02:10|112229.9|112204.9|112219.9|112194.9|112229.9|112204.9|112219.7|112194.7|26
1739282540000|2025-02-11 14:02:20|112219.7|112194.7|112211.4|112186.4|112219.9|112194.9|112210.4|112185.4|23
1739282550000|2025-02-11 14:02:30|112211.1|112186.1|112212.5|112187.5|112212.5|112187.5|112209.3|112184.3|21
1739282560000|2025-02-11 14:02:40|112213.3|112188.3|112219.5|112194.5|112221.2|112196.2|112211.1|112186.1|28
1739282570000|2025-02-11 14:02:50|112219|112194|112216.9|112191.9|112220.3|112195.3|112214.5|112189.5|29
1739282580000|2025-02-11 14:03:00|112216.8|112191.8|112223.5|112198.5|112227.4|112202.4|112216|112191|17
1739282590000|2025-02-11 14:03:10|112222.8|112197.8|112222.6|112197.6|112223.2|112198.2|112222.4|112197.4|5
1739282600000|2025-02-11 14:03:20|112222.7|112197.7|112218.5|112193.5|112224.4|112199.4|112217.8|112192.8|15
1739282610000|2025-02-11 14:03:30|112219|112194|112219|112194|112222.1|112197.1|112216.7|112191.7|16
1739282620000|2025-02-11 14:03:40|112220.4|112195.4|112211.5|112186.5|112220.4|112195.4|112211.3|112186.3|29
1739282630000|2025-02-11 14:03:50|112212.2|112187.2|112197.1|112172.1|112212.2|112187.2|112195.5|112170.5|22
1739282640000|2025-02-11 14:04:00|112197.3|112172.3|112182.2|112157.2|112197.3|112172.3|112182.2|112157.2|24
1739282650000|2025-02-11 14:04:10|112181.6|112156.6|112179.4|112154.4|112186.2|112161.2|112178.4|112153.4|31
1739282660000|2025-02-11 14:04:20|112180|112155|112182.4|112157.4|112183.8|112158.8|112179|112154|25
1739282670000|2025-02-11 14:04:30|112183.1|112158.1|112182.8|112157.8|112183.3|112158.3|112182.2|112157.2|11
1739282680000|2025-02-11 14:04:40|112182|112157|112183|112158|112183|112158|112181.3|112156.3|10
1739282690000|2025-02-11 14:04:50|112183.7|112158.7|112194.5|112169.5|112197.7|112172.7|112183.7|112158.7|25
1739282700000|2025-02-11 14:05:00|112194.8|112169.8|112200.2|112175.2|112203.5|112178.5|112194.8|112169.8|25
1739282710000|2025-02-11 14:05:10|112199.4|112174.4|112199.1|112174.1|112202|112177|112190.3|112165.3|19
1739282720000|2025-02-11 14:05:20|112199|112174|112198.7|112173.7|112199.7|112174.7|112196.5|112171.5|15
1739282730000|2025-02-11 14:05:30|112199.3|112174.3|112194.2|112169.2|112199.3|112174.3|112193.3|112168.3|12
1739282740000|2025-02-11 14:05:40|112193.5|112168.5|112193.9|112168.9|112194.3|112169.3|112193.3|112168.3|7
1739282750000|2025-02-11 14:05:50|112193|112168|112182.2|112157.2|112193|112168|112180.3|112155.3|12
1739282760000|2025-02-11 14:06:00|112182.1|112157.1|112178|112153|112182.1|112157.1|112176.3|112151.3|18
1739282770000|2025-02-11 14:06:10|112177|112152|112166|112141|112177|112152|112166|112141|18
1739282780000|2025-02-11 14:06:20|112164.6|112139.6|112162.2|112137.2|112166.1|112141.1|112158.3|112133.3|20
1739282790000|2025-02-11 14:06:30|112162.6|112137.6|112146.7|112121.7|112166.2|112141.2|112145|112120|25
1739282800000|2025-02-11 14:06:40|112146.4|112121.4|112154.9|112129.9|112155.7|112130.7|112146.4|112121.4|33
1739282810000|2025-02-11 14:06:50|112153.6|112128.6|112153|112128|112156.2|112131.2|112148.2|112123.2|15
1739282820000|2025-02-11 14:07:00|112153.6|112128.6|112164.2|112139.2|112164.2|112139.2|112153.6|112128.6|28
1739282830000|2025-02-11 14:07:10|112164|112139|112164.4|112139.4|112165.3|112140.3|112160.7|112135.7|21
1739282840000|2025-02-11 14:07:20|112163.4|112138.4|112158.3|112133.3|112163.4|112138.4|112158.3|112133.3|10
1739282850000|2025-02-11 14:07:30|112158.7|112133.7|112183.3|112133.3|112183.3|112141|112158.7|112132.5|22
1739282860000|2025-02-11 14:07:40|112183.5|112133.5|112188.1|112138.1|112189.7|112139.7|112183.5|112133.5|21
1739282870000|2025-02-11 14:07:50|112187|112137|112173.8|112148.8|112187|112148.8|112171|112134.5|14
1739282880000|2025-02-11 14:08:00|112174.4|112149.4|112187.5|112162.5|112187.5|112162.5|112174.4|112149.4|29
1739282890000|2025-02-11 14:08:10|112187.6|112162.6|112197.7|112172.7|112199|112174|112186.4|112161.4|17
1739282900000|2025-02-11 14:08:20|112196.6|112171.6|112200.7|112175.7|112201.2|112176.2|112196.2|112171.2|7
1739282910000|2025-02-11 14:08:30|112202|112177|112198.4|112173.4|112203.9|112178.9|112195.5|112170.5|26
1739282920000|2025-02-11 14:08:40|112199.3|112174.3|112200.1|112175.1|112202|112177|112198.4|112173.4|12
1739282930000|2025-02-11 14:08:50|112201.1|112176.1|112199.1|112174.1|112209.2|112184.2|112197.7|112172.7|25
1739282940000|2025-02-11 14:09:00|112198.1|112173.1|112195.8|112170.8|112198.9|112173.9|112195.8|112170.8|10
1739282950000|2025-02-11 14:09:10|112196.6|112171.6|112191.3|112166.3|112196.6|112171.6|112188.9|112163.9|15
1739282960000|2025-02-11 14:09:20|112192.3|112167.3|112191.5|112166.5|112193.3|112168.3|112191|112166|5
1739282970000|2025-02-11 14:09:30|112190.4|112165.4|112194|112169|112195.3|112170.3|112190.4|112165.4|9
1739282980000|2025-02-11 14:09:40|112193|112168|112190.6|112165.6|112194|112169|112190.3|112165.3|11
1739282990000|2025-02-11 14:09:50|112191.1|112166.1|112191.5|112166.5|112193.4|112168.4|112190.6|112165.6|13
1739283000000|2025-02-11 14:10:00|112192.2|112167.2|112191.1|112166.1|112198.2|112173.2|112190|112165|13
1739283010000|2025-02-11 14:10:10|112191.3|112166.3|112191.3|112166.3|112191.3|112166.3|112191.1|112166.1|3
1739283020000|2025-02-11 14:10:20|112191.5|112166.5|112191.3|112166.3|112191.5|112166.5|112191.2|112166.2|4
1739283030000|2025-02-11 14:10:30|112190.2|112165.2|112190.8|112165.8|112191.5|112166.5|112187.8|112162.8|6
1739283040000|2025-02-11 14:10:40|112192.1|112167.1|112192.3|112167.3|112192.3|112167.3|112192.1|112167.1|5
1739283050000|2025-02-11 14:10:50|112191.4|112166.4|112187.2|112162.2|112191.4|112166.4|112185.5|112160.5|12
1739283060000|2025-02-11 14:11:00|112187.4|112162.4|112189.3|112164.3|112189.3|112164.3|112187.4|112162.4|7
1739283070000|2025-02-11 14:11:10|112189.4|112164.4|112200.6|112175.6|112202.6|112177.6|112189.3|112164.3|22
1739283080000|2025-02-11 14:11:20|112200|112175|112200.7|112175.7|112200.7|112175.7|112198.3|112173.3|15
1739283090000|2025-02-11 14:11:30|112201|112176|112202.2|112177.2|112202.5|112177.5|112200.3|112175.3|8
1739283100000|2025-02-11 14:11:40|112202.5|112177.5|112201.3|112176.3|112203.8|112178.8|112200.7|112175.7|16
1739283110000|2025-02-11 14:11:50|112200.5|112175.5|112208|112183|112223|112183|112200.5|112161.9|17
1739283120000|2025-02-11 14:12:00|112205.3|112180.3|112203.8|112178.8|112205.6|112180.6|112201.6|112176.6|16
1739283130000|2025-02-11 14:12:10|112202.9|112177.9|112203.4|112178.4|112203.6|112178.6|112202.1|112177.1|14
1739283140000|2025-02-11 14:12:20|112202.8|112177.8|112196.9|112171.9|112202.8|112177.8|112196.9|112171.9|10
1739283150000|2025-02-11 14:12:30|112196.5|112171.5|112200.9|112175.9|112200.9|112175.9|112195.7|112170.7|13
1739283160000|2025-02-11 14:12:40|112200.8|112175.8|112198.1|112173.1|112200.9|112175.9|112197.6|112172.6|5
1739283170000|2025-02-11 14:12:50|112197.8|112172.8|112202.3|112177.3|112202.6|112177.6|112192.8|112167.8|11
1739283180000|2025-02-11 14:13:00|112203.5|112178.5|112200.8|112175.8|112209.6|112184.6|112200.1|112175.1|20
1739283190000|2025-02-11 14:13:10|112201|112176|112209.6|112184.6|112209.6|112184.6|112200.5|112175.5|9
1739283200000|2025-02-11 14:13:20|112209.9|112184.9|112206.2|112181.2|112212.3|112187.3|112204.7|112179.7|15
1739283210000|2025-02-11 14:13:30|112201.2|112176.2|112209.9|112184.9|112211.1|112186.1|112200.2|112175.2|17
1739283220000|2025-02-11 14:13:40|112209.8|112184.8|112206.8|112181.8|112213.5|112188.5|112206.1|112181.1|18
1739283230000|2025-02-11 14:13:50|112206|112181|112200.6|112175.6|112206|112181|112199.8|112174.8|10
1739283240000|2025-02-11 14:14:00|112199.8|112174.8|112205.2|112180.2|112207.4|112182.4|112198.7|112173.7|23
1739283250000|2025-02-11 14:14:10|112206.1|112181.1|112204.6|112179.6|112212.6|112187.6|112202.6|112177.6|24
1739283260000|2025-02-11 14:14:20|112204.8|112179.8|112208.5|112183.5|112208.8|112183.8|112204.8|112179.8|14
1739283270000|2025-02-11 14:14:30|112208.6|112183.6|112209.5|112184.5|112209.5|112184.5|112208.6|112183.6|4
1739283280000|2025-02-11 14:14:40|112212.1|112187.1|112212|112187|112212.1|112187.1|112211.1|112186.1|7
1739283290000|2025-02-11 14:14:50|112211.6|112186.6|112211.6|112186.6|112213.5|112188.5|112210.7|112185.7|11
1739283300000|2025-02-11 14:15:00|112211.9|112186.9|112206.2|112181.2|112211.9|112186.9|112204.9|112179.9|31
1739283310000|2025-02-11 14:15:10|112206.7|112181.7|112218.4|112193.4|112218.4|112193.4|112206.2|112181.2|27
1739283320000|2025-02-11 14:15:20|112218.2|112193.2|112222.4|112197.4|112222.7|112197.7|112217|112192|33
1739283330000|2025-02-11 14:15:30|112219.5|112194.5|112215.8|112190.8|112222.5|112197.5|112215.8|112190.8|29
1739283340000|2025-02-11 14:15:40|112215.2|112190.2|112211.2|112186.2|112215.2|112190.2|112210.7|112185.7|25
1739283350000|2025-02-11 14:15:50|112210.5|112185.5|112209.5|112184.5|112210.5|112185.5|112206.7|112181.7|17
1739283360000|2025-02-11 14:16:00|112209.7|112184.7|112207|112182|112212.7|112187.7|112204|112179|18
1739283370000|2025-02-11 14:16:10|112207.6|112182.6|112211.3|112186.3|112211.3|112186.3|112202.2|112177.2|25
1739283380000|2025-02-11 14:16:20|112210.8|112185.8|112208.5|112183.5|112210.8|112185.8|112205.1|112180.1|18
1739283390000|2025-02-11 14:16:30|112208.8|112183.8|112207.6|112182.6|112210.6|112185.6|112207.6|112182.6|12
1739283400000|2025-02-11 14:16:40|112208|112183|112203.6|112178.6|112210.5|112185.5|112202.6|112177.6|25
1739283410000|2025-02-11 14:16:50|112203.1|112178.1|112203|112178|112203.6|112178.6|112199.8|112174.8|24
1739283420000|2025-02-11 14:17:00|112202.5|112177.5|112197|112172|112204.2|112179.2|112196.5|112171.5|25
1739283430000|2025-02-11 14:17:10|112197.1|112172.1|112198.3|112173.3|112199|112174|112197.1|112172.1|9
1739283440000|2025-02-11 14:17:20|112198.6|112173.6|112190.7|112165.7|112199.5|112174.5|112189.8|112164.8|15
1739283450000|2025-02-11 14:17:30|112190.2|112165.2|112189.6|112164.6|112190.9|112165.9|112186|112161|24
1739283460000|2025-02-11 14:17:40|112189.7|112164.7|112196|112171|112197|112172|112189.7|112164.7|23
1739283470000|2025-02-11 14:17:50|112196.1|112171.1|112191.8|112166.8|112196.3|112171.3|112191.8|112166.8|14
1739283480000|2025-02-11 14:18:00|112192.1|112167.1|112192.8|112167.8|112193.2|112168.2|112192.1|112167.1|9
1739283490000|2025-02-11 14:18:10|112193.9|112168.9|112198.6|112173.6|112198.6|112173.6|112193.9|112168.9|15
1739283500000|2025-02-11 14:18:20|112198.7|112173.7|112195|112170|112207|112182|112194.5|112169.5|26
1739283510000|2025-02-11 14:18:30|112194.5|112169.5|112184.2|112159.2|112194.5|112169.5|112181.8|112156.8|19
1739283520000|2025-02-11 14:18:40|112183.6|112158.6|112187.2|112162.2|112187.2|112162.2|112178.8|112153.8|12
1739283530000|2025-02-11 14:18:50|112186.7|112161.7|112189.4|112164.4|112189.4|112164.4|112186|112161|8
1739283540000|2025-02-11 14:19:00|112188.8|112163.8|112190.1|112165.1|112190.8|112165.8|112185.9|112160.9|19
1739283550000|2025-02-11 14:19:10|112186.6|112161.6|112180|112155|112187.6|112162.6|112180|112155|17
1739283560000|2025-02-11 14:19:20|112179.7|112154.7|112180.4|112155.4|112180.4|112155.4|112176|112151|25
1739283570000|2025-02-11 14:19:30|112179.2|112154.2|112190.4|112165.4|112190.4|112165.4|112175.9|112150.9|23
1739283580000|2025-02-11 14:19:40|112189.9|112164.9|112187.8|112162.8|112189.9|112164.9|112187.6|112162.6|7
1739283590000|2025-02-11 14:19:50|112187.2|112162.2|112188.1|112163.1|112188.1|112163.1|112183.6|112158.6|12
1739283600000|2025-02-11 14:20:00|112188|112163|112184.9|112159.9|112188|112163|112183.9|112158.9|9
1739283610000|2025-02-11 14:20:10|112184.8|112159.8|112182.8|112157.8|112189.9|112164.9|112182.8|112157.8|11
1739283620000|2025-02-11 14:20:20|112182.1|112157.1|112180.4|112155.4|112182.1|112157.1|112177.1|112152.1|10
1739283630000|2025-02-11 14:20:30|112181.1|112156.1|112182.5|112157.5|112188.7|112163.7|112180.9|112155.9|15
1739283640000|2025-02-11 14:20:40|112182.9|112157.9|112183.3|112158.3|112183.5|112158.5|112182.8|112157.8|5
1739283650000|2025-02-11 14:20:50|112184|112159|112182.7|112157.7|112184|112159|112182.7|112157.7|3
1739283660000|2025-02-11 14:21:00|112181.9|112156.9|112178|112153|112183.6|112158.6|112171.3|112146.3|30
1739283670000|2025-02-11 14:21:10|112179.3|112154.3|112179.1|112154.1|112184.8|112159.8|112179.1|112154.1|12
1739283680000|2025-02-11 14:21:20|112178.9|112153.9|112183.9|112158.9|112183.9|112158.9|112178.7|112153.7|13
1739283690000|2025-02-11 14:21:30|112185.1|112160.1|112194.2|112169.2|112194.2|112169.2|112185.1|112160.1|8
1739283700000|2025-02-11 14:21:40|112194.5|112169.5|112196|112171|112199|112174|112194.5|112169.5|22
1739283710000|2025-02-11 14:21:50|112195.2|112170.2|112189.7|112164.7|112195.2|112170.2|112185.8|112160.8|26
1739283720000|2025-02-11 14:22:00|112189.1|112164.1|112185.8|112160.8|112189.4|112164.4|112185.7|112160.7|11
1739283730000|2025-02-11 14:22:10|112186.5|112161.5|112191.5|112166.5|112191.5|112166.5|112183.8|112158.8|18
1739283740000|2025-02-11 14:22:20|112192.2|112167.2|112195.7|112170.7|112195.7|112170.7|112192.2|112167.2|10
1739283750000|2025-02-11 14:22:30|112194.7|112169.7|112195.6|112170.6|112195.6|112170.6|112191.7|112166.7|12
1739283760000|2025-02-11 14:22:40|112196.4|112171.4|112196.6|112171.6|112198.1|112173.1|112196.4|112171.4|21
1739283770000|2025-02-11 14:22:50|112195.4|112170.4|112197.4|112172.4|112198.9|112173.9|112194.7|112169.7|15
1739283780000|2025-02-11 14:23:00|112197.2|112172.2|112187.7|112162.7|112197.2|112172.2|112187.7|112162.7|15
1739283790000|2025-02-11 14:23:10|112187.1|112162.1|112184.6|112159.6|112187.1|112162.1|112184.6|112159.6|9
1739283800000|2025-02-11 14:23:20|112185.3|112160.3|112184.2|112159.2|112186.5|112161.5|112178|112153|13
1739283810000|2025-02-11 14:23:30|112183.4|112158.4|112178.6|112153.6|112183.4|112158.4|112178.6|112153.6|14
1739283820000|2025-02-11 14:23:40|112180|112155|112178.8|112153.8|112180.6|112155.6|112177.9|112152.9|15
1739283830000|2025-02-11 14:23:50|112178.6|112153.6|112174.4|112149.4|112178.6|112153.6|112173.3|112148.3|12
1739283840000|2025-02-11 14:24:00|112173.8|112148.8|112176.2|112151.2|112176.8|112151.8|112171.8|112146.8|15
1739283850000|2025-02-11 14:24:10|112176|112151|112178.7|112153.7|112180.5|112155.5|112174.7|112149.7|18
1739283860000|2025-02-11 14:24:20|112179.3|112154.3|112168.9|112143.9|112180.4|112155.4|112166|112141|20
1739283870000|2025-02-11 14:24:30|112169|112144|112172.1|112147.1|112173.4|112148.4|112169|112144|12
1739283880000|2025-02-11 14:24:40|112171.5|112146.5|112167.3|112142.3|112171.5|112146.5|112167.3|112142.3|12
1739283890000|2025-02-11 14:24:50|112167.5|112142.5|112166.4|112141.4|112167.9|112142.9|112163.3|112138.3|18
1739283900000|2025-02-11 14:25:00|112166.1|112141.1|112156.1|112131.1|112167.4|112142.4|112156.1|112131.1|23
1739283910000|2025-02-11 14:25:10|112155.6|112130.6|112155.3|112130.3|112156.7|112131.7|112153.7|112128.7|19
1739283920000|2025-02-11 14:25:20|112156.5|112131.5|112158.8|112133.8|112159|112134|112155.3|112130.3|12
1739283930000|2025-02-11 14:25:30|112158.9|112133.9|112148.5|112123.5|112159.5|112134.5|112147.1|112122.1|21
1739283940000|2025-02-11 14:25:40|112149.2|112124.2|112157.9|112132.9|112157.9|112132.9|112149.2|112124.2|12
1739283950000|2025-02-11 14:25:50|112157.2|112132.2|112156.5|112131.5|112159|112134|112153.4|112128.4|10
1739283960000|2025-02-11 14:26:00|112156.6|112131.6|112155.7|112130.7|112161.9|112136.9|112154.6|112129.6|22
1739283970000|2025-02-11 14:26:10|112156.3|112131.3|112153.8|112128.8|112160.4|112135.4|112153.6|112128.6|13
1739283980000|2025-02-11 14:26:20|112154.3|112129.3|112162.5|112137.5|112162.6|112137.6|112153.5|112128.5|13
1739283990000|2025-02-11 14:26:30|112161.7|112136.7|112150.4|112125.4|112166.9|112141.9|112150.4|112125.4|15
1739284000000|2025-02-11 14:26:40|112150.5|112125.5|112159.5|112134.5|112159.5|112134.5|112150.3|112125.3|20
1739284010000|2025-02-11 14:26:50|112160.4|112135.4|112152.5|112127.5|112160.9|112135.9|112152.5|112127.5|13
1739284020000|2025-02-11 14:27:00|112152|112127|112140.6|112115.6|112152|112127|112140.5|112115.5|20
1739284030000|2025-02-11 14:27:10|112141.2|112116.2|112141.7|112116.7|112141.7|112116.7|112141|112116|7
1739284040000|2025-02-11 14:27:20|112141.4|112116.4|112149.2|112124.2|112156.2|112131.2|112140.2|112115.2|17
1739284050000|2025-02-11 14:27:30|112148.8|112123.8|112143.5|112118.5|112148.8|112123.8|112140.7|112115.7|22
1739284060000|2025-02-11 14:27:40|112144.1|112119.1|112146.2|112121.2|112150.5|112125.5|112144.1|112119.1|23
1739284070000|2025-02-11 14:27:50|112146.3|112121.3|112144.3|112119.3|112146.3|112121.3|112141.2|112116.2|20
1739284080000|2025-02-11 14:28:00|112143.4|112118.4|112145.6|112120.6|112145.6|112120.6|112139.4|112114.4|16
1739284090000|2025-02-11 14:28:10|112145.1|112120.1|112151.6|112126.6|112152.2|112127.2|112145|112120|14
1739284100000|2025-02-11 14:28:20|112151.9|112126.9|112151.3|112126.3|112152.8|112127.8|112148.3|112123.3|11
1739284110000|2025-02-11 14:28:30|112151|112126|112151.3|112126.3|112151.3|112126.3|112151|112126|3
1739284120000|2025-02-11 14:28:40|112150.7|112125.7|112158.5|112133.5|112158.5|112133.5|112150.7|112125.7|15
1739284130000|2025-02-11 14:28:50|112159.1|112134.1|112157|112132|112161.9|112136.9|112154.2|112129.2|19
1739284140000|2025-02-11 14:29:00|112156.8|112131.8|112148.3|112123.3|112156.8|112131.8|112148.3|112123.3|20
1739284150000|2025-02-11 14:29:10|112147.1|112122.1|112136|112111|112148.3|112123.3|112133.3|112108.3|21
1739284160000|2025-02-11 14:29:20|112136.5|112111.5|112135.4|112110.4|112137.2|112112.2|112135.2|112110.2|9
1739284170000|2025-02-11 14:29:30|112136.3|112111.3|112125.5|112100.5|112136.3|112111.3|112120.7|112095.7|29
1739284180000|2025-02-11 14:29:40|112126.4|112101.4|112129.1|112104.1|112130.4|112105.4|112124.9|112099.9|19
1739284190000|2025-02-11 14:29:50|112128.5|112103.5|112123.8|112098.8|112128.5|112103.5|112123.8|112098.8|28
1739284200000|2025-02-11 14:30:00|112122.7|112097.7|112129|112104|112129|112104|112119|112094|36
1739284210000|2025-02-11 14:30:10|112129.3|112104.3|112127.3|112102.3|112136.4|112111.4|112127.3|112102.3|26
1739284220000|2025-02-11 14:30:20|112124.2|112099.2|112132.9|112107.9|112132.9|112107.9|112123.1|112098.1|35
1739284230000|2025-02-11 14:30:30|112132.1|112107.1|112118.3|112093.3|112132.1|112107.1|112118.3|112093.3|21
1739284240000|2025-02-11 14:30:40|112117.4|112092.4|112122.8|112097.8|112124|112099|112111.2|112086.2|19
1739284250000|2025-02-11 14:30:50|112123.4|112098.4|112123.6|112098.6|112125.6|112100.6|112123.4|112098.4|13
1739284260000|2025-02-11 14:31:00|112124.4|112099.4|112110.3|112085.3|112125.5|112100.5|112107.6|112082.6|23
1739284270000|2025-02-11 14:31:10|112111.3|112086.3|112123.7|112098.7|112123.7|112098.7|112109.5|112084.5|34
1739284280000|2025-02-11 14:31:20|112124.3|112099.3|112130.7|112105.7|112131.9|112106.9|112124.3|112099.3|34
1739284290000|2025-02-11 14:31:30|112130.2|112105.2|112129.7|112104.7|112130.4|112105.4|112123.7|112098.7|15
1739284300000|2025-02-11 14:31:40|112129.6|112104.6|112135.5|112110.5|112140.7|112115.7|112129.6|112104.6|33
1739284310000|2025-02-11 14:31:50|112134.5|112109.5|112119.8|112094.8|112134.6|112109.6|112119.8|112094.8|15
1739284320000|2025-02-11 14:32:00|112120.5|112095.5|112132.5|112107.5|112132.5|112107.5|112120.2|112095.2|20
1739284330000|2025-02-11 14:32:10|112133|112108|112133.2|112108.2|112139.7|112114.7|112132|112107|29
1739284340000|2025-02-11 14:32:20|112133.7|112108.7|112133.7|112108.7|112140.8|112115.8|112132.2|112107.2|17
1739284350000|2025-02-11 14:32:30|112133.1|112108.1|112120.1|112095.1|112133.1|112108.1|112118.9|112093.9|26
1739284360000|2025-02-11 14:32:40|112120.9|112095.9|112139.2|112114.2|112143.9|112118.9|112120.9|112095.9|34
1739284370000|2025-02-11 14:32:50|112138.7|112113.7|112140.9|112115.9|112143.7|112118.7|112136.8|112111.8|20
1739284380000|2025-02-11 14:33:00|112141.6|112116.6|112150.4|112125.4|112151.4|112126.4|112141.6|112116.6|26
1739284390000|2025-02-11 14:33:10|112147|112122|112154.9|112129.9|112154.9|112129.9|112146.1|112121.1|16
1739284400000|2025-02-11 14:33:20|112154.2|112129.2|112150.1|112125.1|112156|112131|112150.1|112125.1|19
1739284410000|2025-02-11 14:33:30|112151.3|112126.3|112150.6|112125.6|112153.2|112128.2|112149.4|112124.4|12
1739284420000|2025-02-11 14:33:40|112150.5|112125.5|112147.7|112122.7|112151.7|112126.7|112147.7|112122.7|15
1739284430000|2025-02-11 14:33:50|112149.6|112124.6|112150|112125|112156.1|112131.1|112136.5|112111.5|27
1739284440000|2025-02-11 14:34:00|112149.5|112124.5|112156|112131|112157.3|112132.3|112146.7|112121.7|21
1739284450000|2025-02-11 14:34:10|112155.1|112130.1|112154.6|112129.6|112156.6|112131.6|112154.5|112129.5|13
1739284460000|2025-02-11 14:34:20|112155.4|112130.4|112157.5|112132.5|112158|112133|112150.4|112125.4|20
1739284470000|2025-02-11 14:34:30|112156.8|112131.8|112157.6|112132.6|112162.6|112137.6|112153.9|112128.9|19
1739284480000|2025-02-11 14:34:40|112158.3|112133.3|112156.8|112131.8|112159.1|112134.1|112153.2|112128.2|28
1739284490000|2025-02-11 14:34:50|112156.1|112131.1|112142.3|112117.3|112156.1|112131.1|112142.3|112117.3|15
1739284500000|2025-02-11 14:35:00|112142.5|112117.5|112153.7|112128.7|112155.5|112130.5|112142.5|112117.5|24
1739284510000|2025-02-11 14:35:10|112154.2|112129.2|112140.3|112115.3|112154.2|112129.2|112140.3|112115.3|22
1739284520000|2025-02-11 14:35:20|112139.8|112114.8|112141.7|112116.7|112144.5|112119.5|112138.4|112113.4|18
1739284530000|2025-02-11 14:35:30|112144|112119|112145.2|112120.2|112148|112123|112144|112119|22
1739284540000|2025-02-11 14:35:40|112144.7|112119.7|112143.6|112118.6|112145.1|112120.1|112140.9|112115.9|15
1739284550000|2025-02-11 14:35:50|112143.1|112118.1|112122.3|112097.3|112143.1|112118.1|112122.3|112097.3|29
1739284560000|2025-02-11 14:36:00|112121|112096|112117.5|112092.5|112126.4|112101.4|112117.5|112092.5|31
1739284570000|2025-02-11 14:36:10|112123|112098|112127.6|112102.6|112127.6|112102.6|112119.5|112094.5|23
1739284580000|2025-02-11 14:36:20|112128.5|112103.5|112147.4|112122.4|112147.4|112122.4|112128.3|112103.3|29
1739284590000|2025-02-11 14:36:30|112149.1|112124.1|112146.3|112121.3|112149.1|112124.1|112145.5|112120.5|22
1739284600000|2025-02-11 14:36:40|112147.2|112122.2|112147.9|112122.9|112147.9|112122.9|112146.9|112121.9|5
1739284610000|2025-02-11 14:36:50|112148.5|112123.5|112154.1|112129.1|112155.1|112130.1|112148.5|112123.5|15
1739284620000|2025-02-11 14:37:00|112154.8|112129.8|112162.7|112137.7|112163.5|112138.5|112154.2|112129.2|32
1739284630000|2025-02-11 14:37:10|112161.8|112136.8|112161.2|112136.2|112167.6|112142.6|112152.3|112127.3|22
1739284640000|2025-02-11 14:37:20|112158.5|112133.5|112153|112128|112159.5|112134.5|112149.4|112124.4|23
1739284650000|2025-02-11 14:37:30|112153.5|112128.5|112160.6|112135.6|112162.8|112137.8|112153.5|112128.5|25
1739284660000|2025-02-11 14:37:40|112159.7|112134.7|112161.7|112136.7|112161.7|112136.7|112155.6|112130.6|24
1739284670000|2025-02-11 14:37:50|112160.5|112135.5|112161.6|112136.6|112166.9|112141.9|112160.5|112135.5|17
1739284680000|2025-02-11 14:38:00|112160.6|112135.6|112141.1|112116.1|112160.6|112135.6|112141.1|112116.1|24
1739284690000|2025-02-11 14:38:10|112141.8|112116.8|112152.2|112127.2|112154.2|112129.2|112141.8|112116.8|25
1739284700000|2025-02-11 14:38:20|112151.5|112126.5|112152.5|112127.5|112152.5|112127.5|112147.3|112122.3|21
1739284710000|2025-02-11 14:38:30|112152.4|112127.4|112146.8|112121.8|112152.4|112127.4|112146.8|112121.8|12
1739284720000|2025-02-11 14:38:40|112146.9|112121.9|112145.1|112120.1|112148.6|112123.6|112143|112118|15
1739284730000|2025-02-11 14:38:50|112145.3|112120.3|112151.3|112126.3|112151.3|112126.3|112145.3|112120.3|21
1739284740000|2025-02-11 14:39:00|112151.2|112126.2|112153.2|112128.2|112163.8|112138.8|112151.1|112126.1|23
1739284750000|2025-02-11 14:39:10|112153.1|112128.1|112155.5|112130.5|112155.6|112130.6|112152.5|112127.5|12
1739284760000|2025-02-11 14:39:20|112154.8|112129.8|112168.7|112143.7|112172.5|112147.5|112153.9|112128.9|27
1739284770000|2025-02-11 14:39:30|112170|112145|112155.8|112130.8|112170.5|112145.5|112154.7|112129.7|32
1739284780000|2025-02-11 14:39:40|112154.7|112129.7|112136.2|112111.2|112156.2|112131.2|112135.4|112110.4|20
1739284790000|2025-02-11 14:39:50|112135.5|112110.5|112137.4|112112.4|112140.6|112115.6|112134.2|112109.2|18
1739284800000|2025-02-11 14:40:00|112135.9|112110.9|112146.1|112121.1|112147.4|112122.4|112135.9|112110.9|27
1739284810000|2025-02-11 14:40:10|112147.8|112122.8|112139.8|112114.8|112147.8|112122.8|112139.8|112114.8|14
1739284820000|2025-02-11 14:40:20|112140|112115|112139.8|112114.8|112144|112119|112139.6|112114.6|13
1739284830000|2025-02-11 14:40:30|112140.7|112115.7|112143.7|112118.7|112145.1|112120.1|112140.7|112115.7|15
1739284840000|2025-02-11 14:40:40|112145.1|112120.1|112147.7|112122.7|112147.7|112122.7|112143.4|112118.4|15
1739284850000|2025-02-11 14:40:50|112148.8|112123.8|112149.9|112124.9|112149.9|112124.9|112146|112121|11
1739284860000|2025-02-11 14:41:00|112148.8|112123.8|112150.5|112125.5|112152.6|112127.6|112146.6|112121.6|21
1739284870000|2025-02-11 14:41:10|112149.9|112124.9|112144.6|112119.6|112149.9|112124.9|112144.6|112119.6|19
1739284880000|2025-02-11 14:41:20|112144.1|112119.1|112154.8|112129.8|112156.7|112131.7|112144.1|112119.1|23
1739284890000|2025-02-11 14:41:30|112154.1|112129.1|112156|112131|112157.2|112132.2|112153.2|112128.2|12
1739284900000|2025-02-11 14:41:40|112156.3|112131.3|112140|112115|112156.4|112131.4|112140|112115|19
1739284910000|2025-02-11 14:41:50|112140.5|112115.5|112144.1|112119.1|112144.1|112119.1|112140|112115|18
1739284920000|2025-02-11 14:42:00|112144.7|112119.7|112142.4|112117.4|112154|112129|112141.8|112116.8|25
1739284930000|2025-02-11 14:42:10|112141.8|112116.8|112138.2|112113.2|112141.8|112116.8|112137.6|112112.6|9
1739284940000|2025-02-11 14:42:20|112137.5|112112.5|112144.1|112119.1|112146.9|112121.9|112137.5|112112.5|18
1739284950000|2025-02-11 14:42:30|112144.6|112119.6|112151.3|112126.3|112151.8|112126.8|112144.6|112119.6|18
1739284960000|2025-02-11 14:42:40|112153.3|112128.3|112154.9|112129.9|112156.8|112131.8|112148.8|112123.8|32
1739284970000|2025-02-11 14:42:50|112154.4|112129.4|112152.5|112127.5|112154.5|112129.5|112151.3|112126.3|20
1739284980000|2025-02-11 14:43:00|112151.9|112126.9|112155.4|112130.4|112156.4|112131.4|112150.7|112125.7|20
1739284990000|2025-02-11 14:43:10|112152.3|112127.3|112150.7|112125.7|112155.7|112130.7|112149.1|112124.1|20
1739285000000|2025-02-11 14:43:20|112151.4|112126.4|112145.6|112120.6|112155.6|112130.6|112145.6|112120.6|31
1739285010000|2025-02-11 14:43:30|112145.2|112120.2|112143.5|112118.5|112152.3|112127.3|112140.9|112115.9|26
1739285020000|2025-02-11 14:43:40|112143.8|112118.8|112150.9|112125.9|112150.9|112125.9|112143.8|112118.8|12
1739285030000|2025-02-11 14:43:50|112152.1|112127.1|112154|112129|112155|112130|112151.5|112126.5|15
1739285040000|2025-02-11 14:44:00|112154.4|112129.4|112163|112138|112166.7|112141.7|112154.4|112129.4|21
1739285050000|2025-02-11 14:44:10|112163.4|112138.4|112169.3|112144.3|112173.1|112148.1|112163|112138|22
1739285060000|2025-02-11 14:44:20|112169.1|112144.1|112181.8|112156.8|112181.8|112156.8|112168.1|112143.1|28
1739285070000|2025-02-11 14:44:30|112180.3|112155.3|112180.6|112155.6|112182.4|112157.4|112179.9|112154.9|14
1739285080000|2025-02-11 14:44:40|112182.3|112157.3|112182.3|112157.3|112184.5|112159.5|112180.9|112155.9|13
1739285090000|2025-02-11 14:44:50|112182.4|112157.4|112181.8|112156.8|112185.6|112160.6|112177|112152|16
1739285100000|2025-02-11 14:45:00|112183.5|112158.5|112182.3|112157.3|112189.3|112164.3|112182.1|112157.1|26
1739285110000|2025-02-11 14:45:10|112182.9|112157.9|112189.8|112164.8|112189.8|112164.8|112182.9|112157.9|11
1739285120000|2025-02-11 14:45:20|112189.3|112164.3|112193.9|112168.9|112196.2|112171.2|112189.3|112164.3|27
1739285130000|2025-02-11 14:45:30|112193.3|112168.3|112193.2|112168.2|112195.8|112170.8|112190.2|112165.2|16
1739285140000|2025-02-11 14:45:40|112193.5|112168.5|112189.1|112164.1|112193.5|112168.5|112185.5|112160.5|25
1739285150000|2025-02-11 14:45:50|112189.3|112164.3|112188.3|112163.3|112189.5|112164.5|112185.3|112160.3|12
1739285160000|2025-02-11 14:46:00|112188.7|112163.7|112193.6|112168.6|112199.7|112174.7|112188.7|112163.7|29
1739285170000|2025-02-11 14:46:10|112194.1|112169.1|112196.4|112171.4|112196.4|112171.4|112194.1|112169.1|11
1739285180000|2025-02-11 14:46:20|112197|112172|112196.1|112171.1|112199.2|112174.2|112194.3|112169.3|22
1739285190000|2025-02-11 14:46:30|112196.8|112171.8|112195|112170|112196.8|112171.8|112192.3|112167.3|19
1739285200000|2025-02-11 14:46:40|112195.7|112170.7|112199.5|112174.5|112200.6|112175.6|112195.7|112170.7|14
1739285210000|2025-02-11 14:46:50|112199.6|112174.6|112198.6|112173.6|112199.6|112174.6|112196.9|112171.9|10
1739285220000|2025-02-11 14:47:00|112198.8|112173.8|112195.4|112170.4|112199.4|112174.4|112194.7|112169.7|15
1739285230000|2025-02-11 14:47:10|112194.8|112169.8|112188.9|112163.9|112194.8|112169.8|112188.4|112163.4|15
1739285240000|2025-02-11 14:47:20|112189|112164|112179.4|112154.4|112189|112164|112178.6|112153.6|17
1739285250000|2025-02-11 14:47:30|112178.1|112153.1|112177.6|112152.6|112178.1|112153.1|112174.2|112149.2|12
1739285260000|2025-02-11 14:47:40|112177.2|112152.2|112177.5|112152.5|112177.5|112152.5|112177|112152|7
1739285270000|2025-02-11 14:47:50|112177.4|112152.4|112173.4|112148.4|112178|112153|112172.5|112147.5|9
1739285280000|2025-02-11 14:48:00|112172.8|112147.8|112156.1|112131.1|112172.8|112147.8|112152.1|112127.1|18
1739285290000|2025-02-11 14:48:10|112157.8|112132.8|112156.9|112131.9|112158.2|112133.2|112154.8|112129.8|21
1739285300000|2025-02-11 14:48:20|112157.7|112132.7|112150.2|112125.2|112163.9|112138.9|112147.9|112122.9|27
1739285310000|2025-02-11 14:48:30|112150.8|112125.8|112151.4|112126.4|112152.5|112127.5|112150.8|112125.8|7
1739285320000|2025-02-11 14:48:40|112152.9|112127.9|112138.7|112113.7|112158|112133|112138.7|112113.7|31
1739285330000|2025-02-11 14:48:50|112140.7|112115.7|112139.3|112114.3|112147.7|112122.7|112139.1|112114.1|20
1739285340000|2025-02-11 14:49:00|112139.5|112114.5|112142.2|112117.2|112144|112119|112139.5|112114.5|16
1739285350000|2025-02-11 14:49:10|112141.4|112116.4|112123.9|112098.9|112141.4|112116.4|112123.9|112098.9|20
1739285360000|2025-02-11 14:49:20|112124.2|112099.2|112141.2|112116.2|112146|112121|112123.9|112098.9|28
1739285370000|2025-02-11 14:49:30|112142|112117|112140.7|112115.7|112142|112117|112140.3|112115.3|19
1739285380000|2025-02-11 14:49:40|112140.8|112115.8|112136.9|112111.9|112140.8|112115.8|112136.9|112111.9|13
1739285390000|2025-02-11 14:49:50|112136.2|112111.2|112137.2|112112.2|112137.2|112112.2|112133|112108|15
1739285400000|2025-02-11 14:50:00|112137.4|112112.4|112135|112110|112140|112115|112135|112110|15
1739285410000|2025-02-11 14:50:10|112136|112111|112138.5|112113.5|112139.6|112114.6|112136|112111|7
1739285420000|2025-02-11 14:50:20|112138.6|112113.6|112141.2|112116.2|112141.8|112116.8|112136.2|112111.2|13
1739285430000|2025-02-11 14:50:30|112140.6|112115.6|112138.6|112113.6|112141.2|112116.2|112138.3|112113.3|17
1739285440000|2025-02-11 14:50:40|112139.3|112114.3|112140.1|112115.1|112141.7|112116.7|112139.3|112114.3|11
1739285450000|2025-02-11 14:50:50|112141.2|112116.2|112145.4|112120.4|112148.2|112123.2|112141.2|112116.2|12
1739285460000|2025-02-11 14:51:00|112144.7|112119.7|112137.3|112112.3|112144.7|112119.7|112137.3|112112.3|14
1739285470000|2025-02-11 14:51:10|112136.5|112111.5|112143.7|112118.7|112144.1|112119.1|112133|112108|17
1739285480000|2025-02-11 14:51:20|112144.2|112119.2|112153|112128|112154|112129|112144.2|112119.2|19
1739285490000|2025-02-11 14:51:30|112152.2|112127.2|112151.1|112126.1|112153|112128|112151|112126|8
1739285500000|2025-02-11 14:51:40|112151|112126|112149.3|112124.3|112153.3|112128.3|112149.3|112124.3|8
1739285510000|2025-02-11 14:51:50|112150.1|112125.1|112150.3|112125.3|112150.4|112125.4|112150.1|112125.1|4
1739285520000|2025-02-11 14:52:00|112149.4|112124.4|112138.7|112113.7|112150.5|112125.5|112138.2|112113.2|22
1739285530000|2025-02-11 14:52:10|112137.9|112112.9|112141.8|112116.8|112141.8|112116.8|112137.9|112112.9|11
1739285540000|2025-02-11 14:52:20|112142.6|112117.6|112149.3|112124.3|112158.5|112133.5|112142.6|112117.6|22
1739285550000|2025-02-11 14:52:30|112150|112125|112150.7|112125.7|112153.1|112128.1|112147.7|112122.7|15
1739285560000|2025-02-11 14:52:40|112150.9|112125.9|112159.3|112134.3|112160.9|112135.9|112150.9|112125.9|24
1739285570000|2025-02-11 14:52:50|112159.8|112134.8|112159.3|112134.3|112160.4|112135.4|112158.7|112133.7|10
1739285580000|2025-02-11 14:53:00|112158.7|112133.7|112160.1|112135.1|112160.8|112135.8|112158.7|112133.7|15
1739285590000|2025-02-11 14:53:10|112160.5|112135.5|112159.4|112134.4|112160.5|112135.5|112158.2|112133.2|24
1739285600000|2025-02-11 14:53:20|112159.5|112134.5|112159.6|112134.6|112161.8|112136.8|112158.9|112133.9|11
1739285610000|2025-02-11 14:53:30|112161.1|112136.1|112168.1|112143.1|112187.2|112162.2|112160.1|112135.1|27
1739285620000|2025-02-11 14:53:40|112168.2|112143.2|112162.3|112137.3|112172|112147|112162.1|112137.1|21
1739285630000|2025-02-11 14:53:50|112161.6|112136.6|112159.4|112134.4|112161.7|112136.7|112153.6|112128.6|19
1739285640000|2025-02-11 14:54:00|112159.9|112134.9|112162.6|112137.6|112165.2|112140.2|112159.9|112134.9|11
1739285650000|2025-02-11 14:54:10|112162.8|112137.8|112153|112128|112163.2|112138.2|112153|112128|13
1739285660000|2025-02-11 14:54:20|112152.1|112127.1|112147.9|112122.9|112152.5|112127.5|112147.9|112122.9|15
1739285670000|2025-02-11 14:54:30|112147.1|112122.1|112162.5|112137.5|112162.6|112137.6|112147.1|112122.1|30
1739285680000|2025-02-11 14:54:40|112163.4|112138.4|112164.6|112139.6|112166|112141|112163.3|112138.3|14
1739285690000|2025-02-11 14:54:50|112164|112139|112152.2|112127.2|112164|112139|112150.8|112125.8|29
1739285700000|2025-02-11 14:55:00|112153|112128|112138.4|112113.4|112155.4|112130.4|112137.4|112112.4|38
1739285710000|2025-02-11 14:55:10|112138.9|112113.9|112146|112121|112146|112121|112138.9|112113.9|22
1739285720000|2025-02-11 14:55:20|112146.4|112121.4|112143.6|112118.6|112150.5|112125.5|112143.6|112118.6|23
1739285730000|2025-02-11 14:55:30|112143.7|112118.7|112149.8|112124.8|112151.8|112126.8|112143.7|112118.7|35
1739285740000|2025-02-11 14:55:40|112150.6|112125.6|112144.5|112119.5|112150.6|112125.6|112143.1|112118.1|25
1739285750000|2025-02-11 14:55:50|112143.4|112118.4|112147.3|112122.3|112154.8|112129.8|112143.4|112118.4|29
1739285760000|2025-02-11 14:56:00|112146.6|112121.6|112148.8|112123.8|112148.8|112123.8|112140.4|112115.4|23
1739285770000|2025-02-11 14:56:10|112147.6|112122.6|112150.4|112125.4|112150.9|112125.9|112147.5|112122.5|20
1739285780000|2025-02-11 14:56:20|112148.4|112123.4|112143.6|112118.6|112148.4|112123.4|112142.6|112117.6|30
1739285790000|2025-02-11 14:56:30|112143.4|112118.4|112144.2|112119.2|112146.1|112121.1|112143.1|112118.1|40
1739285800000|2025-02-11 14:56:40|112145.2|112120.2|112148|112123|112150.1|112125.1|112143.7|112118.7|57
1739285810000|2025-02-11 14:56:50|112149.4|112124.4|112137.3|112112.3|112149.4|112124.4|112136.5|112111.5|35
1739285820000|2025-02-11 14:57:00|112136.3|112111.3|112145.7|112120.7|112147.8|112122.8|112136.3|112111.3|39
1739285830000|2025-02-11 14:57:10|112145.6|112120.6|112143.2|112118.2|112145.8|112120.8|112142.5|112117.5|22
1739285840000|2025-02-11 14:57:20|112145|112120|112143.7|112118.7|112145|112120|112143.7|112118.7|10
1739285850000|2025-02-11 14:57:30|112143.9|112118.9|112142.1|112117.1|112145.5|112120.5|112139.4|112114.4|19
1739285860000|2025-02-11 14:57:40|112143|112118|112148.6|112123.6|112148.6|112123.6|112140.4|112115.4|38
1739285870000|2025-02-11 14:57:50|112149.7|112124.7|112146.1|112121.1|112149.7|112124.7|112146|112121|33
1739285880000|2025-02-11 14:58:00|112145.3|112120.3|112144.8|112119.8|112148.4|112123.4|112141.2|112116.2|31
1739285890000|2025-02-11 14:58:10|112144.9|112119.9|112148|112123|112148.2|112123.2|112144.9|112119.9|13
1739285900000|2025-02-11 14:58:20|112148.6|112123.6|112146.6|112121.6|112149.1|112124.1|112143.2|112118.2|22
1739285910000|2025-02-11 14:58:30|112145.3|112120.3|112143.9|112118.9|112147.4|112122.4|112143.1|112118.1|26
1739285920000|2025-02-11 14:58:40|112143.8|112118.8|112136.1|112111.1|112144.7|112119.7|112136.1|112111.1|22
1739285930000|2025-02-11 14:58:50|112136.7|112111.7|112141|112116|112141.3|112116.3|112136.7|112111.7|13
1739285940000|2025-02-11 14:59:00|112140.9|112115.9|112137.8|112112.8|112141|112116|112137.8|112112.8|32
1739285950000|2025-02-11 14:59:10|112137.5|112112.5|112137.1|112112.1|112137.6|112112.6|112134.2|112109.2|19
1739285960000|2025-02-11 14:59:20|112137.9|112112.9|112138.4|112113.4|112140.3|112115.3|112137.9|112112.9|17
1739285970000|2025-02-11 14:59:30|112136.9|112111.9|112145|112120|112146.6|112121.6|112133.5|112108.5|16
1739285980000|2025-02-11 14:59:40|112145.4|112120.4|112157.3|112107.3|112163.1|112120.4|112138.6|112107.2|24
1739285990000|2025-02-11 14:59:50|112158.8|112108.8|112153.1|112103.1|112160|112110|112150.8|112100.8|17
1739286000000|2025-02-11 15:00:00|112150.6|112100.6|112142.3|112117.3|112160.4|112126.5|112131.8|112092.4|44
1739286010000|2025-02-11 15:00:10|112144.7|112119.7|112127.7|112102.7|112146.1|112119.9|112121.1|112095.6|35
1739286020000|2025-02-11 15:00:20|112129.6|112104.6|112161.8|112111.8|112161.8|112116.6|112125.6|112100.6|25
1739286030000|2025-02-11 15:00:30|112159|112109|112141.8|112091.8|112159|112109|112134.5|112084.5|46
1739286040000|2025-02-11 15:00:40|112141.4|112091.4|112138.6|112088.6|112147.8|112097.8|112137.9|112087.9|32
1739286050000|2025-02-11 15:00:50|112140.1|112090.1|112145.8|112095.8|112148.5|112098.5|112140.1|112090.1|20
1739286060000|2025-02-11 15:01:00|112144.6|112094.6|112137.2|112087.2|112144.6|112094.6|112130.1|112080.1|22
1739286070000|2025-02-11 15:01:10|112136.2|112086.2|112142.8|112092.8|112144.7|112094.7|112135.7|112085.7|28
1739286080000|2025-02-11 15:01:20|112143.9|112093.9|112139.8|112089.8|112146.9|112096.9|112138.6|112088.6|23
1739286090000|2025-02-11 15:01:30|112141|112091|112151.9|112101.9|112151.9|112101.9|112137.7|112087.7|26
1739286100000|2025-02-11 15:01:40|112150.4|112100.4|112154.5|112104.5|112163.3|112113.3|112150.4|112100.4|27
1739286110000|2025-02-11 15:01:50|112151.8|112101.8|112158.6|112108.6|112160.2|112110.2|112151.3|112101.3|19
1739286120000|2025-02-11 15:02:00|112157.3|112107.3|112158.5|112108.5|112160.8|112110.8|112150.3|112100.3|24
1739286130000|2025-02-11 15:02:10|112159.8|112109.8|112151.7|112101.7|112159.8|112109.8|112150.4|112100.4|14
1739286140000|2025-02-11 15:02:20|112151.5|112101.5|112152.6|112102.6|112152.7|112102.7|112149.4|112099.4|20
1739286150000|2025-02-11 15:02:30|112153.9|112103.9|112129.6|112104.6|112157.9|112107.9|112127.2|112102.2|16
1739286160000|2025-02-11 15:02:40|112129.7|112104.7|112130.7|112105.7|112131.8|112106.8|112127.6|112102.6|18
1739286170000|2025-02-11 15:02:50|112131.6|112106.6|112129.6|112104.6|112132.6|112107.6|112128.8|112103.8|15
1739286180000|2025-02-11 15:03:00|112129.7|112104.7|112167.2|112117.2|112167.4|112127.3|112127.5|112102.5|18
1739286190000|2025-02-11 15:03:10|112168.6|112118.6|112175|112125|112179.7|112129.7|112168.6|112118.6|30
1739286200000|2025-02-11 15:03:20|112176.7|112126.7|112187.3|112162.3|112195.1|112162.3|112174.1|112126.5|30
1739286210000|2025-02-11 15:03:30|112189.4|112164.4|112189.8|112164.8|112191.1|112166.1|112189.3|112164.3|13
1739286220000|2025-02-11 15:03:40|112189.9|112164.9|112177.7|112152.7|112189.9|112164.9|112174.7|112149.7|13
1739286230000|2025-02-11 15:03:50|112180.9|112155.9|112208.7|112183.7|112208.7|112183.7|112180.9|112155.9|37
1739286240000|2025-02-11 15:04:00|112208.8|112183.8|112206.1|112181.1|112208.8|112183.8|112205.2|112180.2|9
1739286250000|2025-02-11 15:04:10|112207.3|112182.3|112199.7|112174.7|112210.5|112185.5|112199.7|112174.7|19
1739286260000|2025-02-11 15:04:20|112202|112177|112198.9|112173.9|112202.3|112177.3|112196.2|112171.2|26
1739286270000|2025-02-11 15:04:30|112197.6|112172.6|112214.8|112189.8|112215.3|112190.3|112197.5|112172.5|34
1739286280000|2025-02-11 15:04:40|112215.1|112190.1|112208.7|112183.7|112217.2|112192.2|112204.6|112179.6|18
1739286290000|2025-02-11 15:04:50|112206.5|112181.5|112233.1|112208.1|112234.7|112209.7|112206.5|112181.5|43
1739286300000|2025-02-11 15:05:00|112233.2|112208.2|112234.6|112209.6|112242.5|112217.5|112230|112205|53
1739286310000|2025-02-11 15:05:10|112233.5|112208.5|112225.1|112200.1|112234.4|112209.4|112219.9|112194.9|54
1739286320000|2025-02-11 15:05:20|112227.4|112202.4|112218.4|112193.4|112227.4|112202.4|112216.9|112191.9|40
1739286330000|2025-02-11 15:05:30|112217.3|112192.3|112226.1|112201.1|112233.1|112208.1|112217.3|112192.3|48
1739286340000|2025-02-11 15:05:40|112224.9|112199.9|112215.9|112190.9|112224.9|112199.9|112215.9|112190.9|42
1739286350000|2025-02-11 15:05:50|112216.9|112191.9|112234.6|112209.6|112234.6|112209.6|112216|112191|35
1739286360000|2025-02-11 15:06:00|112231.7|112206.7|112230.7|112205.7|112231.7|112206.7|112215.5|112190.5|45
1739286370000|2025-02-11 15:06:10|112231.5|112206.5|112227.5|112202.5|112237|112212|112227.5|112202.5|21
1739286380000|2025-02-11 15:06:20|112224.2|112199.2|112212.1|112187.1|112224.2|112199.2|112211|112186|31
1739286390000|2025-02-11 15:06:30|112211.7|112186.7|112214.6|112189.6|112218.9|112193.9|112209.4|112184.4|25
1739286400000|2025-02-11 15:06:40|112211.9|112186.9|112202.1|112177.1|112219.5|112194.5|112202.1|112177.1|31
1739286410000|2025-02-11 15:06:50|112203.6|112178.6|112194.8|112169.8|112203.6|112178.6|112193.4|112168.4|24
1739286420000|2025-02-11 15:07:00|112195.8|112170.8|112200|112175|112201.8|112176.8|112192.2|112167.2|41
1739286430000|2025-02-11 15:07:10|112199.1|112174.1|112208.2|112183.2|112209.1|112184.1|112198.1|112173.1|20
1739286440000|2025-02-11 15:07:20|112206.6|112181.6|112217.5|112192.5|112219.7|112194.7|112205.9|112180.9|21
1739286450000|2025-02-11 15:07:30|112218.3|112193.3|112225.1|112200.1|112231.1|112206.1|112217.6|112192.6|36
1739286460000|2025-02-11 15:07:40|112226.5|112201.5|112232.5|112207.5|112232.5|112207.5|112224.4|112199.4|21
1739286470000|2025-02-11 15:07:50|112233.4|112208.4|112236.1|112211.1|112237.9|112212.9|112232.7|112207.7|26
1739286480000|2025-02-11 15:08:00|112235.8|112210.8|112227.1|112202.1|112236.1|112211.1|112223.4|112198.4|39
1739286490000|2025-02-11 15:08:10|112225.7|112200.7|112213.6|112188.6|112227.9|112202.9|112208.3|112183.3|13
1739286500000|2025-02-11 15:08:20|112213.7|112188.7|112213|112188|112216.1|112191.1|112211|112186|20
1739286510000|2025-02-11 15:08:30|112213.8|112188.8|112202.6|112177.6|112213.8|112188.8|112201.8|112176.8|22
1739286520000|2025-02-11 15:08:40|112201.8|112176.8|112203.1|112178.1|112206.2|112181.2|112194.8|112169.8|25
1739286530000|2025-02-11 15:08:50|112203.6|112178.6|112199.4|112174.4|112203.6|112178.6|112198.1|112173.1|12
1739286540000|2025-02-11 15:09:00|112199.9|112174.9|112189|112164|112202.8|112177.8|112187.1|112162.1|18
1739286550000|2025-02-11 15:09:10|112188.3|112163.3|112185.2|112160.2|112189.9|112164.9|112184.4|112159.4|31
1739286560000|2025-02-11 15:09:20|112185.1|112160.1|112171.2|112146.2|112185.7|112160.7|112170.2|112145.2|27
1739286570000|2025-02-11 15:09:30|112171.7|112146.7|112175.2|112150.2|112182.1|112157.1|112171.7|112146.7|23
1739286580000|2025-02-11 15:09:40|112175.9|112150.9|112172.5|112147.5|112177.6|112152.6|112171.3|112146.3|17
1739286590000|2025-02-11 15:09:50|112173.2|112148.2|112177|112152|112177|112152|112172|112147|14
1739286600000|2025-02-11 15:10:00|112181.5|112156.5|112200.3|112175.3|112209|112184|112181.5|112156.5|31
1739286610000|2025-02-11 15:10:10|112198.6|112173.6|112206.4|112181.4|112206.4|112181.4|112192.9|112167.9|25
1739286620000|2025-02-11 15:10:20|112207|112182|112211|112186|112212.7|112187.7|112206.4|112181.4|27
1739286630000|2025-02-11 15:10:30|112209.2|112184.2|112215.5|112190.5|112215.8|112190.8|112208.1|112183.1|23
1739286640000|2025-02-11 15:10:40|112214.4|112189.4|112211.2|112186.2|112218.1|112193.1|112209.6|112184.6|24
1739286650000|2025-02-11 15:10:50|112211.8|112186.8|112211.2|112186.2|112218|112193|112206.5|112181.5|29
1739286660000|2025-02-11 15:11:00|112211.8|112186.8|112216.6|112191.6|112217.6|112192.6|112211.1|112186.1|22
1739286670000|2025-02-11 15:11:10|112215.5|112190.5|112222.2|112197.2|112223.8|112198.8|112215.5|112190.5|26
1739286680000|2025-02-11 15:11:20|112223.4|112198.4|112226.4|112201.4|112231.2|112206.2|112223.4|112198.4|22
1739286690000|2025-02-11 15:11:30|112227|112202|112223|112198|112232.8|112207.8|112221.6|112196.6|36
1739286700000|2025-02-11 15:11:40|112223.8|112198.8|112230.1|112205.1|112230.1|112205.1|112223.3|112198.3|27
1739286710000|2025-02-11 15:11:50|112230.7|112205.7|112244|112219|112245.3|112220.3|112230.7|112205.7|25
1739286720000|2025-02-11 15:12:00|112246.5|112221.5|112245.3|112220.3|112251.4|112226.4|112236.5|112211.5|39
1739286730000|2025-02-11 15:12:10|112243.8|112218.8|112241.7|112216.7|112244.8|112219.8|112239.2|112214.2|27
1739286740000|2025-02-11 15:12:20|112242.3|112217.3|112242.2|112217.2|112244.1|112219.1|112241.4|112216.4|21
1739286750000|2025-02-11 15:12:30|112240.5|112215.5|112240.8|112215.8|112241.8|112216.8|112239.6|112214.6|17
1739286760000|2025-02-11 15:12:40|112241.4|112216.4|112243|112218|112247.7|112222.7|112240.3|112215.3|30
1739286770000|2025-02-11 15:12:50|112243.8|112218.8|112244.9|112219.9|112244.9|112219.9|112238.6|112213.6|18
1739286780000|2025-02-11 15:13:00|112244.4|112219.4|112242|112217|112251.5|112226.5|112242|112217|29
1739286790000|2025-02-11 15:13:10|112241.2|112216.2|112252.6|112227.6|112254.7|112229.7|112241.2|112216.2|27
1739286800000|2025-02-11 15:13:20|112249.6|112224.6|112250.7|112225.7|112258.7|112233.7|112245.9|112220.9|42
1739286810000|2025-02-11 15:13:30|112250.1|112225.1|112253.6|112228.6|112254|112229|112247.1|112222.1|25
1739286820000|2025-02-11 15:13:40|112253.7|112228.7|112260.1|112235.1|112261.1|112236.1|112246.4|112221.4|27
1739286830000|2025-02-11 15:13:50|112259.4|112234.4|112257.5|112232.5|112259.4|112234.4|112253|112228|29
1739286840000|2025-02-11 15:14:00|112258.2|112233.2|112259.3|112234.3|112260.5|112235.5|112256|112231|17
1739286850000|2025-02-11 15:14:10|112261|112236|112263.5|112238.5|112267.8|112242.8|112259.9|112234.9|37
1739286860000|2025-02-11 15:14:20|112263|112238|112263.5|112238.5|112263.6|112238.6|112262.1|112237.1|14
1739286870000|2025-02-11 15:14:30|112264|112239|112267.1|112242.1|112267.1|112242.1|112264|112239|22
1739286880000|2025-02-11 15:14:40|112267.2|112242.2|112279.4|112254.4|112279.4|112254.4|112265.4|112240.4|29
1739286890000|2025-02-11 15:14:50|112282.8|112257.8|112277.9|112252.9|112282.8|112257.8|112273.4|112248.4|27
1739286900000|2025-02-11 15:15:00|112277.8|112252.8|112279.8|112254.8|112280|112255|112275.6|112250.6|23
1739286910000|2025-02-11 15:15:10|112279.9|112254.9|112285.6|112260.6|112285.6|112260.6|112279.5|112254.5|19
1739286920000|2025-02-11 15:15:20|112285.1|112260.1|112289.3|112264.3|112289.3|112264.3|112281.5|112256.5|22
1739286930000|2025-02-11 15:15:30|112290.2|112265.2|112286|112261|112292|112267|112286|112261|21
1739286940000|2025-02-11 15:15:40|112285.7|112260.7|112283.9|112258.9|112285.7|112260.7|112282.1|112257.1|27
1739286950000|2025-02-11 15:15:50|112283.3|112258.3|112282.9|112257.9|112283.3|112258.3|112280|112255|17
1739286960000|2025-02-11 15:16:00|112284.5|112259.5|112279.8|112254.8|112284.5|112259.5|112277.9|112252.9|25
1739286970000|2025-02-11 15:16:10|112280.6|112255.6|112299.9|112274.9|112301.4|112276.4|112280.6|112255.6|35
1739286980000|2025-02-11 15:16:20|112300.5|112275.5|112301.5|112276.5|112301.5|112276.5|112299.7|112274.7|15
1739286990000|2025-02-11 15:16:30|112301.9|112276.9|112305.1|112280.1|112311|112286|112301.9|112276.9|24
1739287000000|2025-02-11 15:16:40|112305.8|112280.8|112304.2|112279.2|112308|112283|112303.6|112278.6|44
1739287010000|2025-02-11 15:16:50|112305.4|112280.4|112299.7|112274.7|112308.4|112283.4|112294.2|112269.2|39
1739287020000|2025-02-11 15:17:00|112300.2|112275.2|112291.2|112266.2|112306.4|112281.4|112290|112265|45
1739287030000|2025-02-11 15:17:10|112291.3|112266.3|112286.5|112261.5|112293.7|112268.7|112281.7|112256.7|28
1739287040000|2025-02-11 15:17:20|112285.9|112260.9|112287.5|112262.5|112289.1|112264.1|112283.2|112258.2|37
1739287050000|2025-02-11 15:17:30|112287.4|112262.4|112285.2|112260.2|112293.6|112268.6|112283.9|112258.9|24
1739287060000|2025-02-11 15:17:40|112285.3|112260.3|112283.7|112258.7|112285.3|112260.3|112277.5|112252.5|28
1739287070000|2025-02-11 15:17:50|112282.5|112257.5|112277.2|112252.2|112282.5|112257.5|112275|112250|28
1739287080000|2025-02-11 15:18:00|112275.6|112250.6|112266.8|112241.8|112277.3|112252.3|112264.1|112239.1|21
1739287090000|2025-02-11 15:18:10|112266.9|112241.9|112259|112234|112266.9|112241.9|112248.1|112223.1|12
1739287100000|2025-02-11 15:18:20|112258.5|112233.5|112255.6|112230.6|112258.5|112233.5|112254.7|112229.7|15
1739287110000|2025-02-11 15:18:30|112256.3|112231.3|112238.5|112213.5|112256.3|112231.3|112238.5|112213.5|24
1739287120000|2025-02-11 15:18:40|112238.1|112213.1|112235|112210|112240|112215|112234.8|112209.8|17
1739287130000|2025-02-11 15:18:50|112234.5|112209.5|112214.7|112189.7|112234.5|112209.5|112207.1|112182.1|30
1739287140000|2025-02-11 15:19:00|112215.3|112190.3|112215.3|112190.3|112216.8|112191.8|112215.2|112190.2|10
1739287150000|2025-02-11 15:19:10|112216.4|112191.4|112216.7|112191.7|112222.5|112197.5|112215.2|112190.2|21
1739287160000|2025-02-11 15:19:20|112217|112192|112207.7|112182.7|112219.2|112194.2|112207.7|112182.7|25
1739287170000|2025-02-11 15:19:30|112206.6|112181.6|112203.9|112178.9|112213.6|112188.6|112203.2|112178.2|26
1739287180000|2025-02-11 15:19:40|112204.1|112179.1|112203|112178|112206.1|112181.1|112201.9|112176.9|20
1739287190000|2025-02-11 15:19:50|112203.7|112178.7|112202.7|112177.7|112203.7|112178.7|112202.7|112177.7|8
1739287200000|2025-02-11 15:20:00|112198.6|112173.6|112192.1|112167.1|112198.6|112173.6|112190.7|112165.7|25
1739287210000|2025-02-11 15:20:10|112192.9|112167.9|112175.8|112150.8|112192.9|112167.9|112174.4|112149.4|26
1739287220000|2025-02-11 15:20:20|112173.1|112148.1|112174.8|112149.8|112183.1|112158.1|112172.2|112147.2|37
1739287230000|2025-02-11 15:20:30|112169.5|112144.5|112182.8|112157.8|112185.4|112160.4|112168.6|112143.6|28
1739287240000|2025-02-11 15:20:40|112184.4|112159.4|112214.2|112189.2|112214.2|112189.2|112184.4|112159.4|30
1739287250000|2025-02-11 15:20:50|112215.3|112190.3|112225.9|112200.9|112228|112203|112215.3|112190.3|37
1739287260000|2025-02-11 15:21:00|112226.2|112201.2|112228.3|112203.3|112228.9|112203.9|112226.2|112201.2|15
1739287270000|2025-02-11 15:21:10|112227.6|112202.6|112237.4|112212.4|112242|112217|112226.9|112201.9|25
1739287280000|2025-02-11 15:21:20|112233.7|112208.7|112250.7|112225.7|112251.3|112226.3|112232.9|112207.9|35
1739287290000|2025-02-11 15:21:30|112250.4|112225.4|112234|112209|112255|112230|112234|112209|37
1739287300000|2025-02-11 15:21:40|112233.8|112208.8|112244.6|112219.6|112244.6|112219.6|112231.8|112206.8|43
1739287310000|2025-02-11 15:21:50|112244.7|112219.7|112246|112221|112246.8|112221.8|112243.2|112218.2|20
1739287320000|2025-02-11 15:22:00|112246.5|112221.5|112248.2|112223.2|112251.6|112226.6|112245.1|112220.1|27
1739287330000|2025-02-11 15:22:10|112249|112224|112246.6|112221.6|112249.5|112224.5|112242.9|112217.9|20
1739287340000|2025-02-11 15:22:20|112246.5|112221.5|112244.5|112219.5|112246.8|112221.8|112244.5|112219.5|17
1739287350000|2025-02-11 15:22:30|112243.9|112218.9|112248.4|112223.4|112252.8|112227.8|112243.9|112218.9|24
1739287360000|2025-02-11 15:22:40|112249|112224|112241.2|112216.2|112249.6|112224.6|112241.2|112216.2|18
1739287370000|2025-02-11 15:22:50|112240.4|112215.4|112240.2|112215.2|112241.3|112216.3|112239.8|112214.8|15
1739287380000|2025-02-11 15:23:00|112239.3|112214.3|112243.4|112218.4|112245.5|112220.5|112238.6|112213.6|32
1739287390000|2025-02-11 15:23:10|112244|112219|112240.7|112215.7|112244.2|112219.2|112233.8|112208.8|31
1739287400000|2025-02-11 15:23:20|112239.8|112214.8|112240.9|112215.9|112241.2|112216.2|112238.1|112213.1|23
1739287410000|2025-02-11 15:23:30|112240.8|112215.8|112238.5|112213.5|112242|112217|112236.8|112211.8|23
1739287420000|2025-02-11 15:23:40|112239.2|112214.2|112249.7|112224.7|112249.7|112224.7|112239.2|112214.2|35
1739287430000|2025-02-11 15:23:50|112251.3|112226.3|112257.2|112232.2|112258.1|112233.1|112251.3|112226.3|17
1739287440000|2025-02-11 15:24:00|112258.1|112233.1|112268.6|112243.6|112270.9|112245.9|112256.2|112231.2|31
1739287450000|2025-02-11 15:24:10|112269.2|112244.2|112273.4|112248.4|112273.4|112248.4|112268.3|112243.3|27
1739287460000|2025-02-11 15:24:20|112272.6|112247.6|112271.5|112246.5|112273.2|112248.2|112261.4|112236.4|26
1739287470000|2025-02-11 15:24:30|112272.9|112247.9|112266.7|112241.7|112273.2|112248.2|112265.9|112240.9|21
1739287480000|2025-02-11 15:24:40|112268|112243|112267.7|112242.7|112268.8|112243.8|112265.5|112240.5|26
1739287490000|2025-02-11 15:24:50|112268.2|112243.2|112263.7|112238.7|112270.9|112245.9|112262.2|112237.2|32
1739287500000|2025-02-11 15:25:00|112264.4|112239.4|112264.5|112239.5|112269.1|112244.1|112264.4|112239.4|20
1739287510000|2025-02-11 15:25:10|112264|112239|112272.2|112247.2|112272.8|112247.8|112263.8|112238.8|31
1739287520000|2025-02-11 15:25:20|112270.6|112245.6|112272|112247|112276.5|112251.5|112269.4|112244.4|19
1739287530000|2025-02-11 15:25:30|112270.7|112245.7|112269.4|112244.4|112273.1|112248.1|112269.4|112244.4|15
1739287540000|2025-02-11 15:25:40|112268.9|112243.9|112267.4|112242.4|112269.7|112244.7|112266.5|112241.5|11
1739287550000|2025-02-11 15:25:50|112268.3|112243.3|112265.2|112240.2|112271.9|112246.9|112262.7|112237.7|16
1739287560000|2025-02-11 15:26:00|112264.6|112239.6|112258.4|112233.4|112267.2|112242.2|112258.4|112233.4|21
1739287570000|2025-02-11 15:26:10|112253.1|112228.1|112262.4|112237.4|112268.3|112243.3|112253.1|112228.1|20
1739287580000|2025-02-11 15:26:20|112261.6|112236.6|112252.5|112227.5|112261.6|112236.6|112246.2|112221.2|24
1739287590000|2025-02-11 15:26:30|112253.2|112228.2|112264.5|112239.5|112266.5|112241.5|112253.2|112228.2|24
1739287600000|2025-02-11 15:26:40|112264.1|112239.1|112261.9|112236.9|112266.5|112241.5|112256.8|112231.8|33
1739287610000|2025-02-11 15:26:50|112263.2|112238.2|112264.2|112239.2|112265.4|112240.4|112263.1|112238.1|18
1739287620000|2025-02-11 15:27:00|112263.6|112238.6|112260.4|112235.4|112264.2|112239.2|112260.4|112235.4|21
1739287630000|2025-02-11 15:27:10|112260.3|112235.3|112256.9|112231.9|112260.3|112235.3|112247.8|112222.8|29
1739287640000|2025-02-11 15:27:20|112257.2|112232.2|112257.5|112232.5|112261.7|112236.7|112255.9|112230.9|25
1739287650000|2025-02-11 15:27:30|112258.3|112233.3|112255.5|112230.5|112261.7|112236.7|112253.6|112228.6|26
1739287660000|2025-02-11 15:27:40|112255.4|112230.4|112243.1|112218.1|112255.5|112230.5|112243.1|112218.1|23
1739287670000|2025-02-11 15:27:50|112243.4|112218.4|112232.7|112207.7|112243.4|112218.4|112230|112205|26
1739287680000|2025-02-11 15:28:00|112232.6|112207.6|112224.6|112199.6|112232.6|112207.6|112220.3|112195.3|42
1739287690000|2025-02-11 15:28:10|112223.2|112198.2|112220.8|112195.8|112224.1|112199.1|112220.5|112195.5|25
1739287700000|2025-02-11 15:28:20|112221.5|112196.5|112215.8|112190.8|112227.3|112202.3|112215.2|112190.2|36
1739287710000|2025-02-11 15:28:30|112216.2|112191.2|112213|112188|112218.2|112193.2|112208.8|112183.8|41
1739287720000|2025-02-11 15:28:40|112212.2|112187.2|112217.2|112192.2|112217.2|112192.2|112211.7|112186.7|25
1739287730000|2025-02-11 15:28:50|112216.4|112191.4|112212.3|112187.3|112216.4|112191.4|112212.3|112187.3|17
1739287740000|2025-02-11 15:29:00|112213.3|112188.3|112213.3|112188.3|112218.5|112193.5|112211.1|112186.1|25
1739287750000|2025-02-11 15:29:10|112212.6|112187.6|112213.8|112188.8|112215|112190|112210.5|112185.5|19
1739287760000|2025-02-11 15:29:20|112213.7|112188.7|112212.4|112187.4|112214.4|112189.4|112212.2|112187.2|9
1739287770000|2025-02-11 15:29:30|112211.6|112186.6|112209.6|112184.6|112211.6|112186.6|112205.6|112180.6|21
1739287780000|2025-02-11 15:29:40|112208.7|112183.7|112212.4|112187.4|112214|112189|112205.1|112180.1|20
1739287790000|2025-02-11 15:29:50|112213.5|112188.5|112200.1|112175.1|112213.5|112188.5|112200.1|112175.1|26
1739287800000|2025-02-11 15:30:00|112198.2|112173.2|112215.6|112190.6|112216.7|112191.7|112198.2|112173.2|39
1739287810000|2025-02-11 15:30:10|112214.9|112189.9|112212.5|112187.5|112215.3|112190.3|112211.2|112186.2|25
1739287820000|2025-02-11 15:30:20|112213|112188|112207.6|112182.6|112214.4|112189.4|112204.6|112179.6|18
1739287830000|2025-02-11 15:30:30|112208.6|112183.6|112205.7|112180.7|112209.6|112184.6|112205.2|112180.2|19
1739287840000|2025-02-11 15:30:40|112205.2|112180.2|112207.9|112182.9|112211.4|112186.4|112205.2|112180.2|18
1739287850000|2025-02-11 15:30:50|112208.9|112183.9|112220.5|112195.5|112222.3|112197.3|112208.1|112183.1|24
1739287860000|2025-02-11 15:31:00|112220.8|112195.8|112214.2|112189.2|112221.9|112196.9|112213.4|112188.4|31
1739287870000|2025-02-11 15:31:10|112214.5|112189.5|112215.8|112190.8|112216.5|112191.5|112212.9|112187.9|22
1739287880000|2025-02-11 15:31:20|112215.7|112190.7|112215.5|112190.5|112222.8|112197.8|112215.2|112190.2|34
1739287890000|2025-02-11 15:31:30|112212.5|112187.5|112221.2|112196.2|112226.4|112201.4|112212.5|112187.5|29
1739287900000|2025-02-11 15:31:40|112220.9|112195.9|112217.6|112192.6|112222.7|112197.7|112216.5|112191.5|18
1739287910000|2025-02-11 15:31:50|112218.3|112193.3|112219.7|112194.7|112221.3|112196.3|112216.6|112191.6|17
1739287920000|2025-02-11 15:32:00|112220.4|112195.4|112219.6|112194.6|112222.4|112197.4|112219.6|112194.6|29
1739287930000|2025-02-11 15:32:10|112219.2|112194.2|112217.6|112192.6|112220.9|112195.9|112216.9|112191.9|24
1739287940000|2025-02-11 15:32:20|112219.6|112194.6|112217|112192|112219.6|112194.6|112215.9|112190.9|15
1739287950000|2025-02-11 15:32:30|112217.5|112192.5|112216.3|112191.3|112218.3|112193.3|112214.3|112189.3|19
1739287960000|2025-02-11 15:32:40|112216.5|112191.5|112213.6|112188.6|112220.3|112195.3|112213.6|112188.6|17
1739287970000|2025-02-11 15:32:50|112213.4|112188.4|112216.8|112191.8|112217.6|112192.6|112213.4|112188.4|10
1739287980000|2025-02-11 15:33:00|112217.4|112192.4|112216.2|112191.2|112217.5|112192.5|112214.6|112189.6|34
1739287990000|2025-02-11 15:33:10|112216.6|112191.6|112212.1|112187.1|112216.7|112191.7|112212.1|112187.1|18
1739288000000|2025-02-11 15:33:20|112212.5|112187.5|112198|112173|112212.5|112187.5|112198|112173|31
1739288010000|2025-02-11 15:33:30|112196.6|112171.6|112196.2|112171.2|112197.1|112172.1|112193.9|112168.9|18
1739288020000|2025-02-11 15:33:40|112195.5|112170.5|112194.9|112169.9|112198|112173|112194.9|112169.9|20
1739288030000|2025-02-11 15:33:50|112196.2|112171.2|112200.6|112175.6|112202.8|112177.8|112196.2|112171.2|37
1739288040000|2025-02-11 15:34:00|112199.7|112174.7|112196.3|112171.3|112200.6|112175.6|112195.2|112170.2|18
1739288050000|2025-02-11 15:34:10|112195.4|112170.4|112208.5|112183.5|112211.1|112186.1|112194.7|112169.7|14
1739288060000|2025-02-11 15:34:20|112208.3|112183.3|112208.3|112183.3|112208.4|112183.4|112207.3|112182.3|10
1739288070000|2025-02-11 15:34:30|112209.7|112184.7|112227.4|112202.4|112228.1|112203.1|112209.7|112184.7|30
1739288080000|2025-02-11 15:34:40|112227|112202|112238.2|112213.2|112239.9|112214.9|112225.7|112200.7|28
1739288090000|2025-02-11 15:34:50|112237.5|112212.5|112234.3|112209.3|112237.5|112212.5|112234.3|112209.3|8
1739288100000|2025-02-11 15:35:00|112234.2|112209.2|112229.2|112204.2|112235.3|112210.3|112229.2|112204.2|12
1739288110000|2025-02-11 15:35:10|112229.8|112204.8|112232.9|112207.9|112232.9|112207.9|112229.8|112204.8|12
1739288120000|2025-02-11 15:35:20|112234.2|112209.2|112231.3|112206.3|112234.2|112209.2|112231.3|112206.3|9
1739288130000|2025-02-11 15:35:30|112231.9|112206.9|112236|112211|112237.3|112212.3|112231.9|112206.9|9
1739288140000|2025-02-11 15:35:40|112236.6|112211.6|112221.4|112196.4|112236.9|112211.9|112221.4|112196.4|25
1739288150000|2025-02-11 15:35:50|112221.6|112196.6|112216.5|112191.5|112223.2|112198.2|112208.1|112183.1|33
1739288160000|2025-02-11 15:36:00|112216.6|112191.6|112200.5|112175.5|112216.6|112191.6|112199.9|112174.9|27
1739288170000|2025-02-11 15:36:10|112201.6|112176.6|112205.7|112180.7|112215.5|112190.5|112201.6|112176.6|31
1739288180000|2025-02-11 15:36:20|112205.1|112180.1|112194.1|112169.1|112206.1|112181.1|112194.1|112169.1|17
1739288190000|2025-02-11 15:36:30|112193.7|112168.7|112192.7|112167.7|112196.8|112171.8|112192.7|112167.7|29
1739288200000|2025-02-11 15:36:40|112193.2|112168.2|112187|112162|112193.4|112168.4|112187|112162|25
1739288210000|2025-02-11 15:36:50|112187.2|112162.2|112182.7|112157.7|112189.1|112164.1|112179.6|112154.6|16
1739288220000|2025-02-11 15:37:00|112182.9|112157.9|112180.7|112155.7|112185.1|112160.1|112180.1|112155.1|16
1739288230000|2025-02-11 15:37:10|112181.9|112156.9|112191.2|112166.2|112191.5|112166.5|112181.9|112156.9|24
1739288240000|2025-02-11 15:37:20|112189.7|112164.7|112190.2|112165.2|112190.2|112165.2|112185.2|112160.2|13
1739288250000|2025-02-11 15:37:30|112190|112165|112189.5|112164.5|112191.7|112166.7|112189.2|112164.2|18
1739288260000|2025-02-11 15:37:40|112190.3|112165.3|112177.5|112152.5|112190.3|112165.3|112176.2|112151.2|25
1739288270000|2025-02-11 15:37:50|112176.8|112151.8|112177.2|112152.2|112184.8|112159.8|112174.7|112149.7|31
1739288280000|2025-02-11 15:38:00|112176.6|112151.6|112179.9|112154.9|112190|112165|112176.6|112151.6|36
1739288290000|2025-02-11 15:38:10|112180.1|112155.1|112170.4|112145.4|112180.1|112155.1|112169.3|112144.3|34
1739288300000|2025-02-11 15:38:20|112168.2|112143.2|112175|112150|112175|112150|112157.9|112132.9|54
1739288310000|2025-02-11 15:38:30|112178.4|112153.4|112176.8|112151.8|112181.3|112156.3|112174|112149|40
1739288320000|2025-02-11 15:38:40|112177.7|112152.7|112179.4|112154.4|112182|112157|112177.7|112152.7|21
1739288330000|2025-02-11 15:38:50|112178.6|112153.6|112180.6|112155.6|112184|112159|112177.1|112152.1|25
1739288340000|2025-02-11 15:39:00|112181.3|112156.3|112179.6|112154.6|112181.3|112156.3|112179.4|112154.4|20
1739288350000|2025-02-11 15:39:10|112180.6|112155.6|112190.3|112165.3|112190.9|112165.9|112180|112155|17
1739288360000|2025-02-11 15:39:20|112190.6|112165.6|112186.7|112161.7|112190.8|112165.8|112184|112159|18
1739288370000|2025-02-11 15:39:30|112187.4|112162.4|112177.2|112152.2|112188.5|112163.5|112176.4|112151.4|30
1739288380000|2025-02-11 15:39:40|112177|112152|112177.3|112152.3|112178.7|112153.7|112175.3|112150.3|18
1739288390000|2025-02-11 15:39:50|112176.8|112151.8|112184.5|112159.5|112186.7|112161.7|112175.9|112150.9|24
1739288400000|2025-02-11 15:40:00|112184.8|112159.8|112174.9|112149.9|112185.3|112160.3|112172.5|112147.5|28
1739288410000|2025-02-11 15:40:10|112173.9|112148.9|112202.1|112177.1|112204|112179|112170.9|112145.9|36
1739288420000|2025-02-11 15:40:20|112204.2|112179.2|112216.9|112191.9|112218.7|112193.7|112203.4|112178.4|40
1739288430000|2025-02-11 15:40:30|112216.2|112191.2|112215|112190|112218.6|112193.6|112213.4|112188.4|40
1739288440000|2025-02-11 15:40:40|112213.7|112188.7|112214.8|112189.8|112217|112192|112213.7|112188.7|25
1739288450000|2025-02-11 15:40:50|112215|112190|112223.2|112198.2|112223.2|112198.2|112213.7|112188.7|34
1739288460000|2025-02-11 15:41:00|112223.8|112198.8|112222.5|112197.5|112225.5|112200.5|112216.8|112191.8|32
1739288470000|2025-02-11 15:41:10|112221.8|112196.8|112214.7|112189.7|112222.7|112197.7|112213.3|112188.3|31
1739288480000|2025-02-11 15:41:20|112215.5|112190.5|112215.5|112190.5|112218.6|112193.6|112214.5|112189.5|22
1739288490000|2025-02-11 15:41:30|112216.2|112191.2|112217.7|112192.7|112220|112195|112214.7|112189.7|26
1739288500000|2025-02-11 15:41:40|112217.9|112192.9|112220.9|112195.9|112221.6|112196.6|112216.7|112191.7|23
1739288510000|2025-02-11 15:41:50|112221.7|112196.7|112224.2|112199.2|112226.2|112201.2|112221.7|112196.7|17
1739288520000|2025-02-11 15:42:00|112225|112200|112213.5|112188.5|112227.5|112202.5|112213.5|112188.5|22
1739288530000|2025-02-11 15:42:10|112212.2|112187.2|112232.9|112182.9|112233.5|112187.2|112212.2|112175.4|27
1739288540000|2025-02-11 15:42:20|112233.5|112183.5|112228.8|112178.8|112237.5|112187.5|112226.6|112176.6|18
1739288550000|2025-02-11 15:42:30|112229|112179|112231.5|112181.5|112233.1|112183.1|112227.2|112177.2|14
1739288560000|2025-02-11 15:42:40|112231.9|112181.9|112233.5|112183.5|112234|112184|112229.8|112179.8|13
1739288570000|2025-02-11 15:42:50|112233.4|112183.4|112235.1|112185.1|112235.4|112185.4|112229.4|112179.4|25
1739288580000|2025-02-11 15:43:00|112235.4|112185.4|112233.8|112183.8|112237.7|112187.7|112230.7|112180.7|30
1739288590000|2025-02-11 15:43:10|112232.5|112182.5|112233.6|112183.6|112234.3|112184.3|112226.9|112176.9|26
1739288600000|2025-02-11 15:43:20|112228.1|112178.1|112227.8|112177.8|112231|112181|112225.7|112175.7|13
1739288610000|2025-02-11 15:43:30|112227.9|112177.9|112233.3|112183.3|112235.1|112185.1|112227.9|112177.9|14
1739288620000|2025-02-11 15:43:40|112233.4|112183.4|112229.8|112179.8|112235|112185|112228.1|112178.1|18
1739288630000|2025-02-11 15:43:50|112229.7|112179.7|112240.3|112190.3|112240.7|112190.7|112229.7|112179.7|16
1739288640000|2025-02-11 15:44:00|112240|112190|112238.5|112188.5|112240.3|112190.3|112235.7|112185.7|18
1739288650000|2025-02-11 15:44:10|112238.8|112188.8|112242.9|112192.9|112247|112197|112236.5|112186.5|22
1739288660000|2025-02-11 15:44:20|112243.1|112193.1|112225.5|112200.5|112243.2|112200.9|112220.8|112180.1|33
1739288670000|2025-02-11 15:44:30|112224.8|112199.8|112222.5|112197.5|112225.1|112200.1|112221.8|112196.8|19
1739288680000|2025-02-11 15:44:40|112222.9|112197.9|112221.4|112196.4|112225.8|112200.8|112220.9|112195.9|28
1739288690000|2025-02-11 15:44:50|112221.3|112196.3|112216.3|112191.3|112221.4|112196.4|112215.1|112190.1|17
1739288700000|2025-02-11 15:45:00|112215.4|112190.4|112216.8|112191.8|112218.6|112193.6|112214.7|112189.7|23
1739288710000|2025-02-11 15:45:10|112217.6|112192.6|112215.3|112190.3|112218.5|112193.5|112215.3|112190.3|14
1739288720000|2025-02-11 15:45:20|112213.9|112188.9|112210.3|112185.3|112214.1|112189.1|112206.8|112181.8|30
1739288730000|2025-02-11 15:45:30|112209.9|112184.9|112207.8|112182.8|112210.5|112185.5|112207|112182|20
1739288740000|2025-02-11 15:45:40|112208.7|112183.7|112214.4|112189.4|112215.7|112190.7|112208.7|112183.7|26
1739288750000|2025-02-11 15:45:50|112213.6|112188.6|112209|112184|112216.7|112191.7|112209|112184|23
1739288760000|2025-02-11 15:46:00|112210.8|112185.8|112207.9|112182.9|112210.8|112185.8|112207.9|112182.9|13
1739288770000|2025-02-11 15:46:10|112209|112184|112204.1|112179.1|112209.8|112184.8|112204.1|112179.1|13
1739288780000|2025-02-11 15:46:20|112204|112179|112184.2|112159.2|112204.2|112179.2|112184.2|112159.2|24
1739288790000|2025-02-11 15:46:30|112185|112160|112181.9|112156.9|112188|112163|112180.1|112155.1|25
1739288800000|2025-02-11 15:46:40|112181.1|112156.1|112188.1|112163.1|112188.1|112163.1|112181.1|112156.1|17
1739288810000|2025-02-11 15:46:50|112187.2|112162.2|112177.4|112152.4|112187.2|112162.2|112175.4|112150.4|23
1739288820000|2025-02-11 15:47:00|112177.1|112152.1|112179.9|112154.9|112182.8|112157.8|112172|112147|21
1739288830000|2025-02-11 15:47:10|112178.7|112153.7|112183.3|112158.3|112186.7|112161.7|112178.7|112153.7|32
1739288840000|2025-02-11 15:47:20|112184.5|112159.5|112180.4|112155.4|112185.2|112160.2|112180.4|112155.4|17
1739288850000|2025-02-11 15:47:30|112181.3|112156.3|112184|112159|112184|112159|112178.3|112153.3|14
1739288860000|2025-02-11 15:47:40|112183.8|112158.8|112187.3|112162.3|112187.3|112162.3|112183.8|112158.8|10
1739288870000|2025-02-11 15:47:50|112188|112163|112186.3|112161.3|112188.5|112163.5|112184.7|112159.7|18
1739288880000|2025-02-11 15:48:00|112186|112161|112189.1|112164.1|112189.6|112164.6|112185.6|112160.6|22
1739288890000|2025-02-11 15:48:10|112190.3|112165.3|112188.7|112163.7|112193.4|112168.4|112188|112163|21
1739288900000|2025-02-11 15:48:20|112188.9|112163.9|112183.8|112158.8|112191.3|112166.3|112183.8|112158.8|22
1739288910000|2025-02-11 15:48:30|112182.9|112157.9|112183.7|112158.7|112183.7|112158.7|112177.9|112152.9|20
1739288920000|2025-02-11 15:48:40|112183.9|112158.9|112185.9|112160.9|112189|112164|112183.2|112158.2|19
1739288930000|2025-02-11 15:48:50|112185.5|112160.5|112180.8|112155.8|112186.1|112161.1|112180.8|112155.8|10
1739288940000|2025-02-11 15:49:00|112180.2|112155.2|112182.1|112157.1|112182.3|112157.3|112177.5|112152.5|21
1739288950000|2025-02-11 15:49:10|112181.3|112156.3|112185.5|112160.5|112186.9|112161.9|112180.7|112155.7|23
1739288960000|2025-02-11 15:49:20|112184.9|112159.9|112177.9|112152.9|112184.9|112159.9|112177.6|112152.6|13
1739288970000|2025-02-11 15:49:30|112178|112153|112178.9|112153.9|112181.8|112156.8|112177.1|112152.1|23
1739288980000|2025-02-11 15:49:40|112178.6|112153.6|112181.9|112156.9|112182.3|112157.3|112177.7|112152.7|24
1739288990000|2025-02-11 15:49:50|112182.2|112157.2|112183.8|112158.8|112188|112163|112182.2|112157.2|21
1739289000000|2025-02-11 15:50:00|112184|112159|112191.1|112166.1|112191.9|112166.9|112184|112159|26
1739289010000|2025-02-11 15:50:10|112191.2|112166.2|112192.7|112167.7|112195.6|112170.6|112191.2|112166.2|23
1739289020000|2025-02-11 15:50:20|112192.2|112167.2|112188.1|112163.1|112192.2|112167.2|112187.4|112162.4|14
1739289030000|2025-02-11 15:50:30|112188.9|112163.9|112189.9|112164.9|112192.9|112167.9|112188.9|112163.9|15
1739289040000|2025-02-11 15:50:40|112190.1|112165.1|112189.6|112164.6|112192.9|112167.9|112189.1|112164.1|18
1739289050000|2025-02-11 15:50:50|112190.1|112165.1|112185.3|112160.3|112191.8|112166.8|112185.3|112160.3|16
1739289060000|2025-02-11 15:51:00|112175.3|112150.3|112182.9|112157.9|112188.6|112163.6|112172.7|112147.7|35
1739289070000|2025-02-11 15:51:10|112184.1|112159.1|112177.8|112152.8|112184.6|112159.6|112177.1|112152.1|47
1739289080000|2025-02-11 15:51:20|112178.7|112153.7|112171.4|112146.4|112178.7|112153.7|112164.7|112139.7|28
1739289090000|2025-02-11 15:51:30|112171|112146|112175.8|112150.8|112178.9|112153.9|112170.8|112145.8|21
1739289100000|2025-02-11 15:51:40|112176.4|112151.4|112169.2|112144.2|112179.2|112154.2|112169.2|112144.2|18
1739289110000|2025-02-11 15:51:50|112168.4|112143.4|112168|112143|112172.5|112147.5|112167.6|112142.6|24
1739289120000|2025-02-11 15:52:00|112167.2|112142.2|112167.4|112142.4|112167.6|112142.6|112164.4|112139.4|22
1739289130000|2025-02-11 15:52:10|112168|112143|112176.9|112151.9|112179.4|112154.4|112168|112143|27
1739289140000|2025-02-11 15:52:20|112177.7|112152.7|112185.7|112160.7|112186.4|112161.4|112177.7|112152.7|14
1739289150000|2025-02-11 15:52:30|112184.9|112159.9|112180.1|112155.1|112185.8|112160.8|112173.7|112148.7|30
1739289160000|2025-02-11 15:52:40|112180.7|112155.7|112161.5|112136.5|112181.1|112156.1|112160.3|112135.3|21
1739289170000|2025-02-11 15:52:50|112161|112136|112158.6|112133.6|112161.5|112136.5|112157.9|112132.9|12
1739289180000|2025-02-11 15:53:00|112158.5|112133.5|112155.4|112130.4|112159.1|112134.1|112153.4|112128.4|23
1739289190000|2025-02-11 15:53:10|112154.8|112129.8|112154.6|112129.6|112154.8|112129.8|112148.6|112123.6|33
1739289200000|2025-02-11 15:53:20|112154.1|112129.1|112151.6|112126.6|112155.7|112130.7|112151.6|112126.6|22
1739289210000|2025-02-11 15:53:30|112152.4|112127.4|112148.9|112123.9|112153.2|112128.2|112146.7|112121.7|48
1739289220000|2025-02-11 15:53:40|112148.2|112123.2|112151.7|112126.7|112155.1|112130.1|112147.1|112122.1|34
1739289230000|2025-02-11 15:53:50|112151|112126|112171.1|112146.1|112171.1|112146.1|112150.7|112125.7|26
1739289240000|2025-02-11 15:54:00|112171.9|112146.9|112173.7|112148.7|112174.2|112149.2|112169.7|112144.7|28
1739289250000|2025-02-11 15:54:10|112172.9|112147.9|112168.6|112143.6|112173|112148|112167.8|112142.8|16
1739289260000|2025-02-11 15:54:20|112168.5|112143.5|112165.2|112140.2|112169.1|112144.1|112163.5|112138.5|29
1739289270000|2025-02-11 15:54:30|112165.8|112140.8|112167|112142|112172.3|112147.3|112165.8|112140.8|18
1739289280000|2025-02-11 15:54:40|112166|112141|112164.9|112139.9|112166.8|112141.8|112163.1|112138.1|23
1739289290000|2025-02-11 15:54:50|112164.4|112139.4|112169.1|112144.1|112170|112145|112152.4|112127.4|34
1739289300000|2025-02-11 15:55:00|112173.7|112148.7|112186.8|112161.8|112190.8|112165.8|112171.6|112146.6|30
1739289310000|2025-02-11 15:55:10|112185.8|112160.8|112179.4|112154.4|112191.3|112166.3|112179.4|112154.4|21
1739289320000|2025-02-11 15:55:20|112181|112156|112179|112154|112185.2|112160.2|112177.8|112152.8|27
1739289330000|2025-02-11 15:55:30|112177|112152|112169.4|112144.4|112183.2|112158.2|112169.4|112144.4|29
1739289340000|2025-02-11 15:55:40|112169.9|112144.9|112171.5|112146.5|112171.5|112146.5|112166.1|112141.1|24
1739289350000|2025-02-11 15:55:50|112172.1|112147.1|112170.2|112145.2|112172.4|112147.4|112170.2|112145.2|12
1739289360000|2025-02-11 15:56:00|112169.7|112144.7|112161.3|112136.3|112171.4|112146.4|112161.3|112136.3|20
1739289370000|2025-02-11 15:56:10|112162.4|112137.4|112160.5|112135.5|112166.3|112141.3|112158.1|112133.1|25
1739289380000|2025-02-11 15:56:20|112162.4|112137.4|112169.8|112144.8|112171.1|112146.1|112162.4|112137.4|19
1739289390000|2025-02-11 15:56:30|112169|112144|112162.7|112137.7|112171.5|112146.5|112162.7|112137.7|18
1739289400000|2025-02-11 15:56:40|112163.1|112138.1|112163.3|112138.3|112164.9|112139.9|112159.4|112134.4|14
1739289410000|2025-02-11 15:56:50|112164.9|112139.9|112166.9|112141.9|112167|112142|112163.8|112138.8|10
1739289420000|2025-02-11 15:57:00|112167.5|112142.5|112171.1|112146.1|112172|112147|112167.2|112142.2|15
1739289430000|2025-02-11 15:57:10|112170.2|112145.2|112163.6|112138.6|112170.2|112145.2|112161.3|112136.3|25
1739289440000|2025-02-11 15:57:20|112163.7|112138.7|112144.2|112119.2|112163.7|112138.7|112142.9|112117.9|26
1739289450000|2025-02-11 15:57:30|112145.1|112120.1|112155.7|112130.7|112155.8|112130.8|112144.2|112119.2|36
1739289460000|2025-02-11 15:57:40|112154.4|112129.4|112146.2|112121.2|112157.9|112132.9|112146.2|112121.2|31
1739289470000|2025-02-11 15:57:50|112144.2|112119.2|112157.1|112132.1|112157.1|112132.1|112142|112117|32
1739289480000|2025-02-11 15:58:00|112156.5|112131.5|112162.9|112137.9|112173.6|112148.6|112156.1|112131.1|54
1739289490000|2025-02-11 15:58:10|112163.5|112138.5|112168.9|112143.9|112171.4|112146.4|112160.7|112135.7|37
1739289500000|2025-02-11 15:58:20|112168.5|112143.5|112171|112146|112172|112147|112165.6|112140.6|27
1739289510000|2025-02-11 15:58:30|112170.4|112145.4|112187.3|112162.3|112187.3|112162.3|112169.9|112144.9|26
1739289520000|2025-02-11 15:58:40|112188.3|112163.3|112189.9|112164.9|112193.8|112168.8|112182.9|112157.9|45
1739289530000|2025-02-11 15:58:50|112189|112164|112198.4|112173.4|112199.6|112174.6|112189|112164|32
1739289540000|2025-02-11 15:59:00|112199.3|112174.3|112191|112166|112206.3|112181.3|112187.1|112162.1|38
1739289550000|2025-02-11 15:59:10|112193|112168|112194|112169|112195.3|112170.3|112185.9|112160.9|46
1739289560000|2025-02-11 15:59:20|112195.3|112170.3|112180.3|112155.3|112195.3|112170.3|112176.3|112151.3|46
1739289570000|2025-02-11 15:59:30|112181.2|112156.2|112199.8|112174.8|112199.8|112174.8|112180.2|112155.2|24
1739289580000|2025-02-11 15:59:40|112199.2|112174.2|112196.7|112171.7|112199.2|112174.2|112195.8|112170.8|27
1739289590000|2025-02-11 15:59:50|112197|112172|112196.8|112171.8|112203.5|112178.5|112192.7|112167.7|46
1739289600000|2025-02-11 16:00:00|112197|112172|112189.4|112164.4|112198|112173|112184.3|112159.3|54
1739289610000|2025-02-11 16:00:10|112190.4|112165.4|112201.4|112176.4|112203.7|112178.7|112188.5|112163.5|40
1739289620000|2025-02-11 16:00:20|112201.9|112176.9|112194.8|112169.8|112201.9|112176.9|112194.8|112169.8|37
1739289630000|2025-02-11 16:00:30|112199.6|112174.6|112200.4|112175.4|112206.1|112181.1|112199.6|112174.6|23
1739289640000|2025-02-11 16:00:40|112201.1|112176.1|112202.3|112177.3|112205.1|112180.1|112198.2|112173.2|35
1739289650000|2025-02-11 16:00:50|112202.9|112177.9|112210.9|112185.9|112212.5|112187.5|112202.4|112177.4|31
1739289660000|2025-02-11 16:01:00|112210.6|112185.6|112188.3|112163.3|112211.4|112186.4|112187.9|112162.9|42
1739289670000|2025-02-11 16:01:10|112188.8|112163.8|112201.8|112176.8|112202.8|112177.8|112188.8|112163.8|34
1739289680000|2025-02-11 16:01:20|112201|112176|112192.2|112167.2|112202.3|112177.3|112191.1|112166.1|30
1739289690000|2025-02-11 16:01:30|112191.8|112166.8|112188.6|112163.6|112197.8|112172.8|112181.8|112156.8|41
1739289700000|2025-02-11 16:01:40|112188.8|112163.8|112186.7|112161.7|112191.9|112166.9|112182.6|112157.6|38
1739289710000|2025-02-11 16:01:50|112185.2|112160.2|112183.5|112158.5|112188.6|112163.6|112180.2|112155.2|43
1739289720000|2025-02-11 16:02:00|112184|112159|112172.7|112147.7|112184|112159|112169.7|112144.7|32
1739289730000|2025-02-11 16:02:10|112171.7|112146.7|112173.7|112148.7|112178.9|112153.9|112168.9|112143.9|36
1739289740000|2025-02-11 16:02:20|112173.5|112148.5|112165.4|112140.4|112178.5|112153.5|112165.1|112140.1|37
1739289750000|2025-02-11 16:02:30|112165.9|112140.9|112180.7|112155.7|112181.4|112156.4|112165.9|112140.9|30
1739289760000|2025-02-11 16:02:40|112181.2|112156.2|112185.1|112160.1|112189.1|112164.1|112178.7|112153.7|40
1739289770000|2025-02-11 16:02:50|112185.7|112160.7|112182|112157|112188|112163|112181.5|112156.5|25
1739289780000|2025-02-11 16:03:00|112182.3|112157.3|112175.3|112150.3|112182.9|112157.9|112174.4|112149.4|20
1739289790000|2025-02-11 16:03:10|112175.9|112150.9|112166.4|112141.4|112175.9|112150.9|112165.2|112140.2|31
1739289800000|2025-02-11 16:03:20|112166.6|112141.6|112167.2|112142.2|112174.5|112149.5|112165.3|112140.3|26
1739289810000|2025-02-11 16:03:30|112167|112142|112163.3|112138.3|112168.2|112143.2|112163.2|112138.2|19
1739289820000|2025-02-11 16:03:40|112162.8|112137.8|112161.4|112136.4|112165.3|112140.3|112157.8|112132.8|33
1739289830000|2025-02-11 16:03:50|112162|112137|112160.6|112135.6|112165.9|112140.9|112158.9|112133.9|39
1739289840000|2025-02-11 16:04:00|112160.8|112135.8|112164.2|112139.2|112168.2|112143.2|112160.8|112135.8|19
1739289850000|2025-02-11 16:04:10|112163.3|112138.3|112156.7|112131.7|112164.9|112139.9|112155.6|112130.6|15
1739289860000|2025-02-11 16:04:20|112156.1|112131.1|112156.7|112131.7|112157.5|112132.5|112152.3|112127.3|26
1739289870000|2025-02-11 16:04:30|112155.9|112130.9|112149.5|112124.5|112158.6|112133.6|112149.5|112124.5|28
1739289880000|2025-02-11 16:04:40|112150.5|112125.5|112151.2|112126.2|112152.6|112127.6|112148.5|112123.5|18
1739289890000|2025-02-11 16:04:50|112151.5|112126.5|112149.4|112124.4|112153.6|112128.6|112148.3|112123.3|19
1739289900000|2025-02-11 16:05:00|112150.3|112125.3|112144.8|112119.8|112152.1|112127.1|112144.8|112119.8|31
1739289910000|2025-02-11 16:05:10|112144.2|112119.2|112144.4|112119.4|112144.7|112119.7|112142.7|112117.7|12
1739289920000|2025-02-11 16:05:20|112143.7|112118.7|112156|112131|112159.3|112134.3|112143.2|112118.2|32
1739289930000|2025-02-11 16:05:30|112155.7|112130.7|112148.7|112123.7|112161.6|112136.6|112146.6|112121.6|34
1739289940000|2025-02-11 16:05:40|112148.8|112123.8|112149|112124|112150.6|112125.6|112146.9|112121.9|25
1739289950000|2025-02-11 16:05:50|112148.5|112123.5|112150.8|112125.8|112158.2|112133.2|112147.8|112122.8|30
1739289960000|2025-02-11 16:06:00|112151.9|112126.9|112132.7|112107.7|112151.9|112126.9|112129.8|112104.8|36
1739289970000|2025-02-11 16:06:10|112133.5|112108.5|112132.6|112107.6|112133.9|112108.9|112132.6|112107.6|7
1739289980000|2025-02-11 16:06:20|112132|112107|112109.2|112084.2|112132|112107|112108.9|112083.9|26
1739289990000|2025-02-11 16:06:30|112108.2|112083.2|112104.2|112079.2|112113|112088|112103.5|112078.5|28
1739290000000|2025-02-11 16:06:40|112104.7|112079.7|112102.2|112077.2|112108.7|112083.7|112099.7|112074.7|23
1739290010000|2025-02-11 16:06:50|112104|112079|112112.4|112087.4|112112.4|112087.4|112101.8|112076.8|26
1739290020000|2025-02-11 16:07:00|112112.3|112087.3|112100.6|112075.6|112112.3|112087.3|112099.9|112074.9|19
1739290030000|2025-02-11 16:07:10|112100.2|112075.2|112090.8|112065.8|112100.2|112075.2|112089.4|112064.4|12
1739290040000|2025-02-11 16:07:20|112091.3|112066.3|112084.9|112059.9|112091.7|112066.7|112082.4|112057.4|16
1739290050000|2025-02-11 16:07:30|112083.2|112058.2|112084.4|112059.4|112084.4|112059.4|112080.5|112055.5|19
1739290060000|2025-02-11 16:07:40|112084.1|112059.1|112084|112059|112085.9|112060.9|112083.4|112058.4|13
1739290070000|2025-02-11 16:07:50|112084.1|112059.1|112084.2|112059.2|112088.3|112063.3|112077.2|112052.2|22
1739290080000|2025-02-11 16:08:00|112083.1|112058.1|112093.2|112068.2|112098|112073|112080.3|112055.3|29
1739290090000|2025-02-11 16:08:10|112094.2|112069.2|112093.6|112068.6|112098.9|112073.9|112093.6|112068.6|19
1739290100000|2025-02-11 16:08:20|112094.1|112069.1|112085.9|112060.9|112096.9|112071.9|112079.6|112054.6|30
1739290110000|2025-02-11 16:08:30|112088.8|112063.8|112083|112058|112090.7|112065.7|112082.5|112057.5|25
1739290120000|2025-02-11 16:08:40|112082.3|112057.3|112084.3|112059.3|112087.8|112062.8|112081|112056|23
1739290130000|2025-02-11 16:08:50|112083.5|112058.5|112082.7|112057.7|112086.3|112061.3|112081.6|112056.6|21
1739290140000|2025-02-11 16:09:00|112083.4|112058.4|112083.2|112058.2|112083.5|112058.5|112081.5|112056.5|15
1739290150000|2025-02-11 16:09:10|112082.6|112057.6|112075.8|112050.8|112082.6|112057.6|112074.8|112049.8|15
1739290160000|2025-02-11 16:09:20|112072.6|112047.6|112070|112045|112072.6|112047.6|112068|112043|18
1739290170000|2025-02-11 16:09:30|112069.2|112044.2|112060.4|112035.4|112069.2|112044.2|112055.6|112030.6|22
1739290180000|2025-02-11 16:09:40|112059.7|112034.7|112059|112034|112060.5|112035.5|112047.8|112022.8|48
1739290190000|2025-02-11 16:09:50|112058.8|112033.8|112058|112033|112060.1|112035.1|112057.1|112032.1|28
1739290200000|2025-02-11 16:10:00|112058.3|112033.3|112057.2|112032.2|112058.9|112033.9|112055.1|112030.1|20
1739290210000|2025-02-11 16:10:10|112057.8|112032.8|112065.1|112040.1|112070.4|112045.4|112057.8|112032.8|24
1739290220000|2025-02-11 16:10:20|112066.3|112041.3|112059.3|112034.3|112070.3|112045.3|112057.4|112032.4|21
1739290230000|2025-02-11 16:10:30|112060.4|112035.4|112058.3|112033.3|112063.7|112038.7|112058.2|112033.2|16
1739290240000|2025-02-11 16:10:40|112057|112032|112062.2|112037.2|112064.1|112039.1|112055.5|112030.5|18
1739290250000|2025-02-11 16:10:50|112061.6|112036.6|112061.2|112036.2|112062.6|112037.6|112060.1|112035.1|11
1739290260000|2025-02-11 16:11:00|112062.1|112037.1|112059.1|112034.1|112062.1|112037.1|112053.7|112028.7|26
1739290270000|2025-02-11 16:11:10|112058.8|112033.8|112054.3|112029.3|112058.8|112033.8|112054.3|112029.3|14
1739290280000|2025-02-11 16:11:20|112054.2|112029.2|112051.9|112026.9|112055.1|112030.1|112050.4|112025.4|20
1739290290000|2025-02-11 16:11:30|112051.3|112026.3|112047.4|112022.4|112051.3|112026.3|112046.9|112021.9|22
1739290300000|2025-02-11 16:11:40|112048.1|112023.1|112056.4|112031.4|112058.9|112033.9|112047.7|112022.7|28
1739290310000|2025-02-11 16:11:50|112057.3|112032.3|112055.2|112030.2|112057.3|112032.3|112051.9|112026.9|27
1739290320000|2025-02-11 16:12:00|112056.3|112031.3|112057|112032|112059.8|112034.8|112055.3|112030.3|20
1739290330000|2025-02-11 16:12:10|112056.2|112031.2|112051|112026|112056.2|112031.2|112050.1|112025.1|11
1739290340000|2025-02-11 16:12:20|112050.8|112025.8|112051|112026|112052.5|112027.5|112050.1|112025.1|14
1739290350000|2025-02-11 16:12:30|112050|112025|112042|112017|112058|112033|112042|112017|33
1739290360000|2025-02-11 16:12:40|112041.9|112016.9|112040.5|112015.5|112041.9|112016.9|112039.1|112014.1|12
1739290370000|2025-02-11 16:12:50|112041.5|112016.5|112045|112020|112045|112020|112037.4|112012.4|22
1739290380000|2025-02-11 16:13:00|112043.2|112018.2|112042.3|112017.3|112048.1|112023.1|112037.3|112012.3|43
1739290390000|2025-02-11 16:13:10|112042.5|112017.5|112044.2|112019.2|112044.5|112019.5|112037.1|112012.1|34
1739290400000|2025-02-11 16:13:20|112044.9|112019.9|112049|112024|112051|112026|112044.9|112019.9|25
1739290410000|2025-02-11 16:13:30|112049.5|112024.5|112046.7|112021.7|112050.8|112025.8|112045.9|112020.9|22
1739290420000|2025-02-11 16:13:40|112047.4|112022.4|112047.3|112022.3|112048.7|112023.7|112043.4|112018.4|25
1739290430000|2025-02-11 16:13:50|112046.2|112021.2|112052.5|112027.5|112052.6|112027.6|112045.1|112020.1|16
1739290440000|2025-02-11 16:14:00|112051.6|112026.6|112039|112014|112052.6|112027.6|112039|112014|39
1739290450000|2025-02-11 16:14:10|112038.3|112013.3|112024.7|111999.7|112038.9|112013.9|112024.7|111999.7|36
1739290460000|2025-02-11 16:14:20|112024.1|111999.1|112023.6|111998.6|112030.1|112005.1|112022.4|111997.4|33
1739290470000|2025-02-11 16:14:30|112024.2|111999.2|112021.9|111996.9|112025.2|112000.2|112021.4|111996.4|22
1739290480000|2025-02-11 16:14:40|112021.6|111996.6|112022.9|111997.9|112024.5|111999.5|112021.4|111996.4|11
1739290490000|2025-02-11 16:14:50|112023.6|111998.6|112021|111996|112023.6|111998.6|112016.2|111991.2|24
1739290500000|2025-02-11 16:15:00|112027.5|112002.5|112018.1|111993.1|112027.5|112002.5|112017.4|111992.4|26
1739290510000|2025-02-11 16:15:10|112017.8|111992.8|112021.7|111996.7|112026|112001|112017.2|111992.2|31
1739290520000|2025-02-11 16:15:20|112021.9|111996.9|112017.5|111992.5|112023.2|111998.2|112015.6|111990.6|22
1739290530000|2025-02-11 16:15:30|112018|111993|112018.1|111993.1|112021|111996|112018|111993|16
1739290540000|2025-02-11 16:15:40|112017.6|111992.6|112013.9|111988.9|112017.6|111992.6|112012.2|111987.2|17
1739290550000|2025-02-11 16:15:50|112013.7|111988.7|112009.6|111984.6|112013.7|111988.7|112009.6|111984.6|19
1739290560000|2025-02-11 16:16:00|112009.1|111984.1|112012.3|111987.3|112013.7|111988.7|112008.2|111983.2|31
1739290570000|2025-02-11 16:16:10|112013.2|111988.2|112012.3|111987.3|112013.9|111988.9|112009.6|111984.6|18
1739290580000|2025-02-11 16:16:20|112012|111987|112013.4|111988.4|112013.8|111988.8|112007.2|111982.2|14
1739290590000|2025-02-11 16:16:30|112012.8|111987.8|112010.9|111985.9|112013.5|111988.5|112005.8|111980.8|14
1739290600000|2025-02-11 16:16:40|112010.3|111985.3|112000.5|111975.5|112010.3|111985.3|111996.6|111971.6|31
1739290610000|2025-02-11 16:16:50|112000.3|111975.3|112003.8|111978.8|112005.9|111980.9|111999.7|111974.7|22
1739290620000|2025-02-11 16:17:00|112002.7|111977.7|111994.7|111969.7|112005.1|111980.1|111994.7|111969.7|41
1739290630000|2025-02-11 16:17:10|111998.4|111973.4|111993.9|111968.9|111998.4|111973.4|111991.9|111966.9|37
1739290640000|2025-02-11 16:17:20|111991.8|111966.8|111999.6|111974.6|112002.7|111977.7|111990.9|111965.9|37
1739290650000|2025-02-11 16:17:30|112000.3|111975.3|112001.9|111976.9|112004.3|111979.3|111999.6|111974.6|16
1739290660000|2025-02-11 16:17:40|112003.4|111978.4|112002.4|111977.4|112003.9|111978.9|111999.6|111974.6|24
1739290670000|2025-02-11 16:17:50|112003.4|111978.4|112009.3|111984.3|112010.3|111985.3|112003.4|111978.4|20
1739290680000|2025-02-11 16:18:00|112012.2|111987.2|112007.5|111982.5|112012.9|111987.9|112006.2|111981.2|24
1739290690000|2025-02-11 16:18:10|112007.9|111982.9|112002.7|111977.7|112007.9|111982.9|112000.4|111975.4|23
1739290700000|2025-02-11 16:18:20|112003.6|111978.6|112008.9|111983.9|112009.5|111984.5|112000.7|111975.7|24
1739290710000|2025-02-11 16:18:30|112008.3|111983.3|112007.2|111982.2|112008.9|111983.9|112006.1|111981.1|11
1739290720000|2025-02-11 16:18:40|112006.5|111981.5|112007.5|111982.5|112007.5|111982.5|112006.3|111981.3|8
1739290730000|2025-02-11 16:18:50|112007.4|111982.4|112009.1|111984.1|112010.6|111985.6|112007.4|111982.4|9
1739290740000|2025-02-11 16:19:00|112009.9|111984.9|112010.4|111985.4|112013.6|111988.6|112009.6|111984.6|16
1739290750000|2025-02-11 16:19:10|112010.5|111985.5|112012|111987|112017.7|111992.7|112010.1|111985.1|20
1739290760000|2025-02-11 16:19:20|112010.9|111985.9|112008.2|111983.2|112013.3|111988.3|112008.2|111983.2|18
1739290770000|2025-02-11 16:19:30|112007.5|111982.5|112007|111982|112008.4|111983.4|112003.4|111978.4|12
1739290780000|2025-02-11 16:19:40|112006.5|111981.5|111998.3|111973.3|112006.9|111981.9|111997.5|111972.5|17
1739290790000|2025-02-11 16:19:50|111997.1|111972.1|111994|111969|111998.5|111973.5|111992.6|111967.6|28
1739290800000|2025-02-11 16:20:00|111993.8|111968.8|111985.4|111960.4|111993.8|111968.8|111985.4|111960.4|28
1739290810000|2025-02-11 16:20:10|111984.7|111959.7|111976.9|111951.9|111984.7|111959.7|111976.9|111951.9|20
1739290820000|2025-02-11 16:20:20|111976.6|111951.6|111987.9|111962.9|111987.9|111962.9|111976.1|111951.1|35
1739290830000|2025-02-11 16:20:30|111988.1|111963.1|111999.6|111974.6|112002.5|111977.5|111988.1|111963.1|28
1739290840000|2025-02-11 16:20:40|111998.9|111973.9|111999.5|111974.5|112002.4|111977.4|111998|111973|17
1739290850000|2025-02-11 16:20:50|112001|111976|112007.4|111982.4|112009.5|111984.5|112001|111976|15
1739290860000|2025-02-11 16:21:00|112008.7|111983.7|112006.8|111981.8|112008.7|111983.7|112006.6|111981.6|12
1739290870000|2025-02-11 16:21:10|112007.5|111982.5|112018.8|111993.8|112019.3|111994.3|112007.5|111982.5|33
1739290880000|2025-02-11 16:21:20|112019.6|111994.6|112023.1|111998.1|112026.7|112001.7|112018.6|111993.6|24
1739290890000|2025-02-11 16:21:30|112022.6|111997.6|112024.7|111999.7|112025.5|112000.5|112022.2|111997.2|16
1739290900000|2025-02-11 16:21:40|112024.8|111999.8|112030.4|112005.4|112031.9|112006.9|112023.9|111998.9|17
1739290910000|2025-02-11 16:21:50|112031.6|112006.6|112038.7|112013.7|112044.3|112019.3|112031.6|112006.6|36
1739290920000|2025-02-11 16:22:00|112041|112016|112030.3|112005.3|112041|112016|112030.2|112005.2|28
1739290930000|2025-02-11 16:22:10|112030.1|112005.1|112029.8|112004.8|112035.6|112010.6|112028.7|112003.7|15
1739290940000|2025-02-11 16:22:20|112030.5|112005.5|112030.7|112005.7|112034|112009|112030.5|112005.5|15
1739290950000|2025-02-11 16:22:30|112030|112005|112031.7|112006.7|112032.4|112007.4|112029.2|112004.2|13
1739290960000|2025-02-11 16:22:40|112030.8|112005.8|112037.8|112012.8|112041|112016|112030.7|112005.7|33
1739290970000|2025-02-11 16:22:50|112038.5|112013.5|112037.1|112012.1|112039.8|112014.8|112035.7|112010.7|23
1739290980000|2025-02-11 16:23:00|112037.5|112012.5|112040.2|112015.2|112040.2|112015.2|112031.9|112006.9|29
1739290990000|2025-02-11 16:23:10|112041.2|112016.2|112037.2|112012.2|112041.2|112016.2|112036|112011|18
1739291000000|2025-02-11 16:23:20|112037.8|112012.8|112037|112012|112040.2|112015.2|112036.8|112011.8|21
1739291010000|2025-02-11 16:23:30|112036.3|112011.3|112038.8|112013.8|112040.5|112015.5|112036.2|112011.2|20
1739291020000|2025-02-11 16:23:40|112038.1|112013.1|112038.9|112013.9|112039.2|112014.2|112036.7|112011.7|21
1739291030000|2025-02-11 16:23:50|112039.1|112014.1|112041.6|112016.6|112043.2|112018.2|112036.7|112011.7|25
1739291040000|2025-02-11 16:24:00|112041.5|112016.5|112041.2|112016.2|112044|112019|112039.2|112014.2|22
1739291050000|2025-02-11 16:24:10|112041.3|112016.3|112041.8|112016.8|112047.1|112022.1|112039.5|112014.5|35
1739291060000|2025-02-11 16:24:20|112041.9|112016.9|112043.4|112018.4|112044.2|112019.2|112041.1|112016.1|17
1739291070000|2025-02-11 16:24:30|112042.7|112017.7|112037|112012|112042.7|112017.7|112036.3|112011.3|14
1739291080000|2025-02-11 16:24:40|112036.7|112011.7|112033.7|112008.7|112036.7|112011.7|112033.7|112008.7|8
1739291090000|2025-02-11 16:24:50|112034.4|112009.4|112032.3|112007.3|112036.1|112011.1|112031.2|112006.2|20
1739291100000|2025-02-11 16:25:00|112031.9|112006.9|112040.6|112015.6|112040.6|112015.6|112031.4|112006.4|23
1739291110000|2025-02-11 16:25:10|112042.6|112017.6|112039.3|112014.3|112042.6|112017.6|112038.3|112013.3|33
1739291120000|2025-02-11 16:25:20|112037|112012|112034.9|112009.9|112040.6|112015.6|112033.7|112008.7|35
1739291130000|2025-02-11 16:25:30|112035|112010|112027.4|112002.4|112035.3|112010.3|112026.4|112001.4|18
1739291140000|2025-02-11 16:25:40|112027.7|112002.7|112022|111997|112027.7|112002.7|112013.7|111988.7|19
1739291150000|2025-02-11 16:25:50|112021.5|111996.5|112016.6|111991.6|112021.5|111996.5|112016.3|111991.3|7
1739291160000|2025-02-11 16:26:00|112015.7|111990.7|112018.1|111993.1|112018.6|111993.6|112015.5|111990.5|12
1739291170000|2025-02-11 16:26:10|112018.6|111993.6|112010.6|111985.6|112018.6|111993.6|112006.8|111981.8|31
1739291180000|2025-02-11 16:26:20|112009.9|111984.9|112012.6|111987.6|112014.9|111989.9|112009.9|111984.9|16
1739291190000|2025-02-11 16:26:30|112012|111987|112012.4|111987.4|112014.8|111989.8|112011.2|111986.2|12
1739291200000|2025-02-11 16:26:40|112012.9|111987.9|112010.3|111985.3|112013.5|111988.5|112010.3|111985.3|14
1739291210000|2025-02-11 16:26:50|112010.9|111985.9|112008.2|111983.2|112011.6|111986.6|112007.6|111982.6|17
1739291220000|2025-02-11 16:27:00|112005.4|111980.4|112011.8|111986.8|112013.7|111988.7|112005.4|111980.4|26
1739291230000|2025-02-11 16:27:10|112012.5|111987.5|112011|111986|112013.1|111988.1|112011|111986|13
1739291240000|2025-02-11 16:27:20|112010.9|111985.9|112016.6|111991.6|112016.6|111991.6|112010.9|111985.9|22
1739291250000|2025-02-11 16:27:30|112016.1|111991.1|112016.2|111991.2|112016.7|111991.7|112014.4|111989.4|16
1739291260000|2025-02-11 16:27:40|112016.3|111991.3|112003.4|111978.4|112016.3|111991.3|112002.2|111977.2|25
1739291270000|2025-02-11 16:27:50|112002.5|111977.5|112017.3|111992.3|112017.3|111992.3|112001.3|111976.3|26
1739291280000|2025-02-11 16:28:00|112017.4|111992.4|112022.1|111997.1|112023.8|111998.8|112015.6|111990.6|37
1739291290000|2025-02-11 16:28:10|112022.8|111997.8|112021.4|111996.4|112022.8|111997.8|112020.2|111995.2|17
1739291300000|2025-02-11 16:28:20|112021.1|111996.1|112017.9|111992.9|112021.7|111996.7|112017.8|111992.8|17
1739291310000|2025-02-11 16:28:30|112022.2|111997.2|112016.2|111991.2|112022.2|111997.2|112014.7|111989.7|38
1739291320000|2025-02-11 16:28:40|112016.9|111991.9|112016.2|111991.2|112021.4|111996.4|112006.2|111981.2|47
1739291330000|2025-02-11 16:28:50|112015.6|111990.6|112014.3|111989.3|112030.1|112005.1|112008.1|111983.1|54
1739291340000|2025-02-11 16:29:00|112016.5|111991.5|112009.3|111984.3|112017.5|111992.5|112006.1|111981.1|54
1739291350000|2025-02-11 16:29:10|112011.1|111986.1|112012.8|111987.8|112014.3|111989.3|112003.5|111978.5|51
1739291360000|2025-02-11 16:29:20|112013.5|111988.5|112012.1|111987.1|112022.8|111997.8|112010.4|111985.4|46
1739291370000|2025-02-11 16:29:30|112013.8|111988.8|112016.9|111991.9|112021.2|111996.2|112010.9|111985.9|47
1739291380000|2025-02-11 16:29:40|112016.8|111991.8|112017.2|111992.2|112017.8|111992.8|112011.7|111986.7|40
1739291390000|2025-02-11 16:29:50|112016.4|111991.4|112014.1|111989.1|112017.7|111992.7|112014.1|111989.1|38
1739291400000|2025-02-11 16:30:00|112013.9|111988.9|112019.2|111994.2|112020.8|111995.8|112011.8|111986.8|24
1739291410000|2025-02-11 16:30:10|112020.4|111995.4|112024.3|111999.3|112024.9|111999.9|112019|111994|29
1739291420000|2025-02-11 16:30:20|112023.7|111998.7|112017.7|111992.7|112024.5|111999.5|112015.2|111990.2|32
1739291430000|2025-02-11 16:30:30|112018.7|111993.7|112018.6|111993.6|112021.3|111996.3|112016.9|111991.9|30
1739291440000|2025-02-11 16:30:40|112018.3|111993.3|112011.7|111986.7|112020.5|111995.5|112009.6|111984.6|37
1739291450000|2025-02-11 16:30:50|112010|111985|112014.4|111989.4|112015|111990|112009.6|111984.6|38
1739291460000|2025-02-11 16:31:00|112016.7|111991.7|112017.4|111992.4|112019.6|111994.6|112015.9|111990.9|30
1739291470000|2025-02-11 16:31:10|112015.4|111990.4|112015.8|111990.8|112017.2|111992.2|111999.6|111974.6|38
1739291480000|2025-02-11 16:31:20|112015.2|111990.2|112011.7|111986.7|112015.5|111990.5|112008.6|111983.6|25
1739291490000|2025-02-11 16:31:30|112012.6|111987.6|112010.7|111985.7|112012.7|111987.7|112010.7|111985.7|20
1739291500000|2025-02-11 16:31:40|112010.8|111985.8|112024.2|111999.2|112024.2|111999.2|112007.7|111982.7|29
1739291510000|2025-02-11 16:31:50|112023.5|111998.5|112015.6|111990.6|112023.5|111998.5|112012.5|111987.5|19
1739291520000|2025-02-11 16:32:00|112016.8|111991.8|112013.4|111988.4|112018.3|111993.3|112009.8|111984.8|45
1739291530000|2025-02-11 16:32:10|112014.6|111989.6|111999.1|111974.1|112015.7|111990.7|111998.6|111973.6|31
1739291540000|2025-02-11 16:32:20|111998.2|111973.2|111999.6|111974.6|112006.3|111981.3|111996.3|111971.3|32
1739291550000|2025-02-11 16:32:30|112000.9|111975.9|111996.4|111971.4|112001.6|111976.6|111994.6|111969.6|18
1739291560000|2025-02-11 16:32:40|111997.2|111972.2|111994.9|111969.9|111998.6|111973.6|111992|111967|19
1739291570000|2025-02-11 16:32:50|111994.1|111969.1|111998|111973|111998.2|111973.2|111991.5|111966.5|31
1739291580000|2025-02-11 16:33:00|111997.1|111972.1|112009.1|111984.1|112013|111988|111997.1|111972.1|31
1739291590000|2025-02-11 16:33:10|112008.2|111983.2|112001.3|111976.3|112008.2|111983.2|112000.7|111975.7|22
1739291600000|2025-02-11 16:33:20|112001.6|111976.6|112006.8|111981.8|112008.1|111983.1|111999.5|111974.5|30
1739291610000|2025-02-11 16:33:30|112007.6|111982.6|112013.7|111988.7|112013.7|111988.7|112002.4|111977.4|24
1739291620000|2025-02-11 16:33:40|112013.6|111988.6|112020.3|111995.3|112020.3|111995.3|112013.6|111988.6|29
1739291630000|2025-02-11 16:33:50|112019.3|111994.3|112019.9|111994.9|112020.4|111995.4|112018|111993|15
1739291640000|2025-02-11 16:34:00|112020|111995|112021|111996|112022.5|111997.5|112020|111995|14
1739291650000|2025-02-11 16:34:10|112020.4|111995.4|112027.3|112002.3|112027.3|112002.3|112019.2|111994.2|21
1739291660000|2025-02-11 16:34:20|112028.3|112003.3|112025.5|112000.5|112030|112005|112025.5|112000.5|18
1739291670000|2025-02-11 16:34:30|112025.4|112000.4|112025.8|112000.8|112026.4|112001.4|112025.4|112000.4|11
1739291680000|2025-02-11 16:34:40|112025.2|112000.2|112019.9|111994.9|112026.4|112001.4|112019.9|111994.9|18
1739291690000|2025-02-11 16:34:50|112018.5|111993.5|112012.6|111987.6|112018.5|111993.5|112012.6|111987.6|33
1739291700000|2025-02-11 16:35:00|112012|111987|112014.4|111989.4|112016.7|111991.7|112011.7|111986.7|32
1739291710000|2025-02-11 16:35:10|112015.9|111990.9|112020.3|111995.3|112021.6|111996.6|112014.4|111989.4|19
1739291720000|2025-02-11 16:35:20|112020.2|111995.2|112012.9|111987.9|112020.2|111995.2|112012.9|111987.9|17
1739291730000|2025-02-11 16:35:30|112012|111987|112013.3|111988.3|112014.3|111989.3|112011.6|111986.6|26
1739291740000|2025-02-11 16:35:40|112015|111990|112016.6|111991.6|112017.4|111992.4|112014.3|111989.3|19
1739291750000|2025-02-11 16:35:50|112013.3|111988.3|112019|111994|112020.4|111995.4|112012.8|111987.8|27
1739291760000|2025-02-11 16:36:00|112019.2|111994.2|112020.6|111995.6|112023.8|111998.8|112019.2|111994.2|32
1739291770000|2025-02-11 16:36:10|112020.9|111995.9|112023.2|111998.2|112024.3|111999.3|112020.2|111995.2|20
1739291780000|2025-02-11 16:36:20|112023.1|111998.1|112035|112010|112035.9|112010.9|112023|111998|28
1739291790000|2025-02-11 16:36:30|112035.6|112010.6|112042.8|112017.8|112044.4|112019.4|112034.3|112009.3|23
1739291800000|2025-02-11 16:36:40|112043.8|112018.8|112044.1|112019.1|112046.2|112021.2|112043.5|112018.5|14
1739291810000|2025-02-11 16:36:50|112044.8|112019.8|112044.4|112019.4|112046.6|112021.6|112042|112017|17
1739291820000|2025-02-11 16:37:00|112043.7|112018.7|112041.6|112016.6|112047.3|112018.7|112032.8|111996.8|27
1739291830000|2025-02-11 16:37:10|112044|112019|112040.3|112015.3|112044.6|112019.6|112040.3|112015.3|21
1739291840000|2025-02-11 16:37:20|112040.5|112015.5|112039.9|112014.9|112040.8|112015.8|112039.9|112014.9|9
1739291850000|2025-02-11 16:37:30|112040.6|112015.6|112035.6|112010.6|112041.2|112016.2|112034.3|112009.3|14
1739291860000|2025-02-11 16:37:40|112035.1|112010.1|112035.6|112010.6|112035.9|112010.9|112035|112010|18
1739291870000|2025-02-11 16:37:50|112035.7|112010.7|112031.3|112006.3|112035.7|112010.7|112030.1|112005.1|24
1739291880000|2025-02-11 16:38:00|112030.7|112005.7|112031.4|112006.4|112032.1|112007.1|112030.7|112005.7|19
1739291890000|2025-02-11 16:38:10|112032.2|112007.2|112027.7|112002.7|112032.2|112007.2|112019.6|111994.6|30
1739291900000|2025-02-11 16:38:20|112028.2|112003.2|112032.2|112007.2|112034.6|112009.6|112027.2|112002.2|20
1739291910000|2025-02-11 16:38:30|112032|112007|112029.7|112004.7|112032.1|112007.1|112026.1|112001.1|16
1739291920000|2025-02-11 16:38:40|112030.6|112005.6|112031.9|112006.9|112032.8|112007.8|112029.8|112004.8|12
1739291930000|2025-02-11 16:38:50|112031.3|112006.3|112026.6|112001.6|112032|112007|112025.7|112000.7|15
1739291940000|2025-02-11 16:39:00|112025.9|112000.9|112033|112008|112033.6|112008.6|112024.8|111999.8|18
1739291950000|2025-02-11 16:39:10|112032.2|112007.2|112025.6|112000.6|112033|112008|112025.5|112000.5|20
1739291960000|2025-02-11 16:39:20|112025.5|112000.5|112028.4|112003.4|112028.5|112003.5|112023.8|111998.8|16
1739291970000|2025-02-11 16:39:30|112027.5|112002.5|112026.4|112001.4|112029.7|112004.7|112026.4|112001.4|13
1739291980000|2025-02-11 16:39:40|112027.7|112002.7|112039.5|112014.5|112042.7|112017.7|112024.6|111999.6|23
1739291990000|2025-02-11 16:39:50|112039.6|112014.6|112031.6|112006.6|112039.8|112014.8|112031.6|112006.6|34
1739292000000|2025-02-11 16:40:00|112031.4|112006.4|112055.7|112030.7|112063.3|112038.3|112030.7|112005.7|40
1739292010000|2025-02-11 16:40:10|112055.2|112030.2|112040.1|112015.1|112076.3|112035.2|112036.4|112011.4|45
1739292020000|2025-02-11 16:40:20|112041.3|112016.3|112050.7|112025.7|112055.5|112030.5|112041.3|112016.3|51
1739292030000|2025-02-11 16:40:30|112050.1|112025.1|112065.6|112040.6|112065.6|112040.6|112050.1|112025.1|12
1739292040000|2025-02-11 16:40:40|112065.5|112040.5|112021.7|111996.7|112065.5|112040.5|112021.7|111996.7|36
1739292050000|2025-02-11 16:40:50|112019.8|111994.8|112019.5|111994.5|112024|111999|112012.6|111987.6|43
1739292060000|2025-02-11 16:41:00|112018.7|111993.7|112022.6|111997.6|112036.7|112011.7|112017.2|111992.2|26
1739292070000|2025-02-11 16:41:10|112023.5|111998.5|112027.4|112002.4|112038.2|112013.2|112023.5|111998.5|40
1739292080000|2025-02-11 16:41:20|112027.3|112002.3|112030|112005|112032.3|112007.3|112026.6|112001.6|21
1739292090000|2025-02-11 16:41:30|112029.2|112004.2|112029.4|112004.4|112032|112007|112029.2|112004.2|36
1739292100000|2025-02-11 16:41:40|112028.8|112003.8|112030.8|112005.8|112035.5|112010.5|112028.8|112003.8|44
1739292110000|2025-02-11 16:41:50|112031|112006|112048.5|112023.5|112048.5|112023.5|112031|112006|24
1739292120000|2025-02-11 16:42:00|112048.6|112023.6|112037.5|112012.5|112048.7|112023.7|112033.8|112008.8|32
1739292130000|2025-02-11 16:42:10|112038|112013|112041.2|112016.2|112044.4|112019.4|112034.3|112009.3|30
1739292140000|2025-02-11 16:42:20|112041.4|112016.4|112047.1|112022.1|112047.4|112022.4|112041.2|112016.2|29
1739292150000|2025-02-11 16:42:30|112046.4|112021.4|112036.8|112011.8|112046.4|112021.4|112033.9|112008.9|41
1739292160000|2025-02-11 16:42:40|112037.2|112012.2|112039.5|112014.5|112039.5|112014.5|112035.5|112010.5|31
1739292170000|2025-02-11 16:42:50|112038.5|112013.5|112035.9|112010.9|112039.3|112014.3|112035.1|112010.1|27
1739292180000|2025-02-11 16:43:00|112035.1|112010.1|112031.9|112006.9|112036.7|112011.7|112030.6|112005.6|36
1739292190000|2025-02-11 16:43:10|112032.3|112007.3|112038.9|112013.9|112038.9|112013.9|112032.3|112007.3|15
1739292200000|2025-02-11 16:43:20|112038.1|112013.1|112053|112028|112059.9|112034.9|112038|112013|31
1739292210000|2025-02-11 16:43:30|112052.5|112027.5|112050.7|112025.7|112065.2|112040.2|112049.9|112024.9|34
1739292220000|2025-02-11 16:43:40|112060.8|112035.8|112058|112033|112060.8|112035.8|112051.6|112026.6|14
1739292230000|2025-02-11 16:43:50|112057.3|112032.3|112058.3|112033.3|112061.5|112036.5|112056.4|112031.4|13
1739292240000|2025-02-11 16:44:00|112057.7|112032.7|112063.8|112038.8|112063.9|112038.9|112057.7|112032.7|16
1739292250000|2025-02-11 16:44:10|112064|112039|112083.1|112058.1|112084.6|112059.6|112063.6|112038.6|34
1739292260000|2025-02-11 16:44:20|112086.8|112061.8|112080.3|112055.3|112098.1|112061.8|112079.3|112047.9|31
1739292270000|2025-02-11 16:44:30|112079.4|112054.4|112065.3|112040.3|112079.4|112054.4|112064.5|112039.5|41
1739292280000|2025-02-11 16:44:40|112065.2|112040.2|112059.2|112034.2|112065.3|112040.3|112058|112033|15
1739292290000|2025-02-11 16:44:50|112056.9|112031.9|112050.4|112025.4|112059.7|112034.7|112050|112025|37
1739292300000|2025-02-11 16:45:00|112049.4|112024.4|112054.8|112029.8|112055.3|112030.3|112048.8|112023.8|29
1739292310000|2025-02-11 16:45:10|112053.7|112028.7|112037.4|112012.4|112053.7|112028.7|112034.3|112009.3|41
1739292320000|2025-02-11 16:45:20|112036.6|112011.6|112035.6|112010.6|112036.7|112011.7|112030.3|112005.3|30
1739292330000|2025-02-11 16:45:30|112038.1|112013.1|112032.3|112007.3|112038.1|112013.1|112032.3|112007.3|27
1739292340000|2025-02-11 16:45:40|112032.7|112007.7|112033.7|112008.7|112037.6|112012.6|112030.9|112005.9|52
1739292350000|2025-02-11 16:45:50|112032.4|112007.4|112027|112002|112035.1|112010.1|112025.1|112000.1|34
1739292360000|2025-02-11 16:46:00|112027.6|112002.6|112028.2|112003.2|112028.2|112003.2|112024|111999|16
1739292370000|2025-02-11 16:46:10|112028.9|112003.9|112022.5|111997.5|112033.5|112008.5|112022.2|111997.2|26
1739292380000|2025-02-11 16:46:20|112024.8|111999.8|112023.9|111998.9|112027.3|112002.3|112023.7|111998.7|22
1739292390000|2025-02-11 16:46:30|112022.6|111997.6|112026.8|112001.8|112027.4|112002.4|112021|111996|27
1739292400000|2025-02-11 16:46:40|112026|112001|112033.6|112008.6|112033.6|112008.6|112026|112001|23
1739292410000|2025-02-11 16:46:50|112032.2|112007.2|112031.7|112006.7|112032.7|112007.7|112031.3|112006.3|10
1739292420000|2025-02-11 16:47:00|112032.5|112007.5|112034|112009|112035.5|112010.5|112032.3|112007.3|16
1739292430000|2025-02-11 16:47:10|112035.3|112010.3|112034.7|112009.7|112036.3|112011.3|112032.2|112007.2|26
1739292440000|2025-02-11 16:47:20|112035.5|112010.5|112034.2|112009.2|112038.8|112013.8|112031.7|112006.7|32
1739292450000|2025-02-11 16:47:30|112032.6|112007.6|112037|112012|112040.3|112015.3|112032.6|112007.6|28
1739292460000|2025-02-11 16:47:40|112037.1|112012.1|112039.2|112014.2|112040.1|112015.1|112034.9|112009.9|17
1739292470000|2025-02-11 16:47:50|112038.9|112013.9|112037.1|112012.1|112039.2|112014.2|112037.1|112012.1|10
1739292480000|2025-02-11 16:48:00|112036.8|112011.8|112037.8|112012.8|112038|112013|112036.8|112011.8|8
1739292490000|2025-02-11 16:48:10|112037.7|112012.7|112036.5|112011.5|112038.7|112013.7|112036|112011|9
1739292500000|2025-02-11 16:48:20|112036.3|112011.3|112037.2|112012.2|112039.1|112014.1|112035.2|112010.2|18
1739292510000|2025-02-11 16:48:30|112036.2|112011.2|112042.4|112017.4|112049.3|112018.7|112027.8|111991.4|40
1739292520000|2025-02-11 16:48:40|112042.6|112017.6|112043.5|112018.5|112048.3|112023.3|112042.6|112017.6|14
1739292530000|2025-02-11 16:48:50|112043.1|112018.1|112046.4|112021.4|112047.5|112022.5|112041.3|112016.3|17
1739292540000|2025-02-11 16:49:00|112046.1|112021.1|112025.3|112000.3|112048.5|112023.5|112025.3|112000.3|44
1739292550000|2025-02-11 16:49:10|112023.3|111998.3|112028|112003|112029.6|112004.6|112023.3|111998.3|29
1739292560000|2025-02-11 16:49:20|112028.1|112003.1|112029.7|112004.7|112031.9|112006.9|112026.8|112001.8|28
1739292570000|2025-02-11 16:49:30|112030.2|112005.2|112027.9|112002.9|112030.9|112005.9|112027.9|112002.9|23
1739292580000|2025-02-11 16:49:40|112026.4|112001.4|112026|112001|112030.1|112005.1|112023.2|111998.2|25
1739292590000|2025-02-11 16:49:50|112027.2|112002.2|112026.9|112001.9|112029.8|112004.8|112025|112000|20
1739292600000|2025-02-11 16:50:00|112026.6|112001.6|112019.1|111994.1|112029.5|112004.5|112019.1|111994.1|28
1739292610000|2025-02-11 16:50:10|112019.7|111994.7|112022|111997|112023.1|111998.1|112019.7|111994.7|20
1739292620000|2025-02-11 16:50:20|112021.4|111996.4|112020.8|111995.8|112021.4|111996.4|112019.4|111994.4|18
1739292630000|2025-02-11 16:50:30|112022.7|111997.7|112025.2|112000.2|112028.7|112003.7|112022.6|111997.6|14
1739292640000|2025-02-11 16:50:40|112026.1|112001.1|112019.1|111994.1|112026.1|112001.1|112017.6|111992.6|24
1739292650000|2025-02-11 16:50:50|112019.2|111994.2|112020.5|111995.5|112021.6|111996.6|112019|111994|18
1739292660000|2025-02-11 16:51:00|112020.6|111995.6|112010.2|111985.2|112020.6|111995.6|112010.2|111985.2|27
1739292670000|2025-02-11 16:51:10|112011|111986|112019.8|111994.8|112021|111996|112011|111986|23
1739292680000|2025-02-11 16:51:20|112019.2|111994.2|112017.9|111992.9|112019.2|111994.2|112015.6|111990.6|20
1739292690000|2025-02-11 16:51:30|112018.7|111993.7|112018.4|111993.4|112019.2|111994.2|112017.6|111992.6|14
1739292700000|2025-02-11 16:51:40|112018.9|111993.9|112030.4|112005.4|112031|112006|112018.9|111993.9|29
1739292710000|2025-02-11 16:51:50|112029.1|112004.1|112030.9|112005.9|112031.6|112006.6|112026.7|112001.7|14
1739292720000|2025-02-11 16:52:00|112028.3|112003.3|112030.6|112005.6|112032.1|112007.1|112026.3|112001.3|17
1739292730000|2025-02-11 16:52:10|112030.7|112005.7|112032.7|112007.7|112032.7|112007.7|112025.8|112000.8|14
1739292740000|2025-02-11 16:52:20|112032.1|112007.1|112031.3|112006.3|112033.6|112008.6|112029.6|112004.6|22
1739292750000|2025-02-11 16:52:30|112029.9|112004.9|112030.7|112005.7|112030.8|112005.8|112028.1|112003.1|23
1739292760000|2025-02-11 16:52:40|112030.3|112005.3|112027.9|112002.9|112031.3|112006.3|112025.2|112000.2|31
1739292770000|2025-02-11 16:52:50|112027.8|112002.8|112027.4|112002.4|112030.9|112005.9|112026.6|112001.6|41
1739292780000|2025-02-11 16:53:00|112027.3|112002.3|112038|112013|112044.2|112019.2|112026.3|112001.3|25
1739292790000|2025-02-11 16:53:10|112040.1|112015.1|112039.3|112014.3|112040.4|112015.4|112037.7|112012.7|19
1739292800000|2025-02-11 16:53:20|112038.8|112013.8|112041.7|112016.7|112043.5|112018.5|112038.2|112013.2|14
1739292810000|2025-02-11 16:53:30|112040.9|112015.9|112043.4|112018.4|112044.1|112019.1|112040.9|112015.9|11
1739292820000|2025-02-11 16:53:40|112042.8|112017.8|112043.2|112018.2|112043.9|112018.9|112039.6|112014.6|16
1739292830000|2025-02-11 16:53:50|112042.4|112017.4|112045.1|112020.1|112046.2|112021.2|112040.8|112015.8|22
1739292840000|2025-02-11 16:54:00|112046.3|112021.3|112044.8|112019.8|112046.3|112021.3|112043.4|112018.4|19
1739292850000|2025-02-11 16:54:10|112045|112020|112044.9|112019.9|112046.1|112021.1|112043.4|112018.4|12
1739292860000|2025-02-11 16:54:20|112044.4|112019.4|112043.5|112018.5|112044.9|112019.9|112043.1|112018.1|15
1739292870000|2025-02-11 16:54:30|112043.3|112018.3|112046.3|112021.3|112046.8|112021.8|112042.6|112017.6|26
1739292880000|2025-02-11 16:54:40|112048.3|112023.3|112057.5|112032.5|112057.7|112032.7|112048.3|112023.3|27
1739292890000|2025-02-11 16:54:50|112057.9|112032.9|112059.7|112034.7|112060.6|112035.6|112057.2|112032.2|9
1739292900000|2025-02-11 16:55:00|112059.8|112034.8|112059.5|112034.5|112061.9|112036.9|112059.5|112034.5|15
1739292910000|2025-02-11 16:55:10|112060.2|112035.2|112057.9|112032.9|112060.2|112035.2|112056.7|112031.7|16
1739292920000|2025-02-11 16:55:20|112058.5|112033.5|112059.9|112034.9|112059.9|112034.9|112057.7|112032.7|9
1739292930000|2025-02-11 16:55:30|112060.2|112035.2|112056.3|112031.3|112062.8|112037.8|112056.3|112031.3|16
1739292940000|2025-02-11 16:55:40|112056|112031|112057|112032|112057|112032|112054.2|112029.2|17
1739292950000|2025-02-11 16:55:50|112057.6|112032.6|112058.2|112033.2|112058.2|112033.2|112055.1|112030.1|11
1739292960000|2025-02-11 16:56:00|112057.5|112032.5|112056.5|112031.5|112057.5|112032.5|112054|112029|20
1739292970000|2025-02-11 16:56:10|112056.4|112031.4|112054.7|112029.7|112057.5|112032.5|112054.2|112029.2|18
1739292980000|2025-02-11 16:56:20|112053.7|112028.7|112057.4|112032.4|112057.4|112032.4|112053.7|112028.7|14
1739292990000|2025-02-11 16:56:30|112057.5|112032.5|112059.6|112034.6|112061|112036|112056.2|112031.2|14
1739293000000|2025-02-11 16:56:40|112060.3|112035.3|112061.3|112036.3|112061.3|112036.3|112058.6|112033.6|14
1739293010000|2025-02-11 16:56:50|112060.7|112035.7|112059.1|112034.1|112060.7|112035.7|112058.8|112033.8|18
1739293020000|2025-02-11 16:57:00|112059.6|112034.6|112059|112034|112059.6|112034.6|112058.4|112033.4|10
1739293030000|2025-02-11 16:57:10|112059.1|112034.1|112058.1|112033.1|112061.7|112036.7|112058.1|112033.1|18
1739293040000|2025-02-11 16:57:20|112058.8|112033.8|112061.5|112036.5|112061.5|112036.5|112058.8|112033.8|6
1739293050000|2025-02-11 16:57:30|112061.9|112036.9|112071.7|112046.7|112073.6|112048.6|112061.9|112036.9|25
1739293060000|2025-02-11 16:57:40|112071.9|112046.9|112072.3|112047.3|112073|112048|112070.8|112045.8|20
1739293070000|2025-02-11 16:57:50|112071.5|112046.5|112061.8|112036.8|112072.5|112047.5|112060|112035|29
1739293080000|2025-02-11 16:58:00|112060.4|112035.4|112058.5|112033.5|112061.9|112036.9|112058.5|112033.5|18
1739293090000|2025-02-11 16:58:10|112059|112034|112058.4|112033.4|112060.7|112035.7|112056.9|112031.9|22
1739293100000|2025-02-11 16:58:20|112057.8|112032.8|112042.9|112017.9|112057.8|112032.8|112041.7|112016.7|36
1739293110000|2025-02-11 16:58:30|112038|112013|112045.8|112020.8|112047.2|112022.2|112034.2|112009.2|42
1739293120000|2025-02-11 16:58:40|112046|112021|112046.5|112021.5|112053.5|112028.5|112044.4|112019.4|50
1739293130000|2025-02-11 16:58:50|112047.2|112022.2|112034.1|112009.1|112050.6|112025.6|112034.1|112009.1|25
1739293140000|2025-02-11 16:59:00|112036.1|112011.1|112033.9|112008.9|112041|112016|112031|112006|45
1739293150000|2025-02-11 16:59:10|112033.1|112008.1|112031.6|112006.6|112035.4|112010.4|112030|112005|39
1739293160000|2025-02-11 16:59:20|112031.2|112006.2|112033.3|112008.3|112033.9|112008.9|112031.1|112006.1|29
1739293170000|2025-02-11 16:59:30|112032.4|112007.4|112036.8|112011.8|112039.8|112014.8|112032.4|112007.4|28
1739293180000|2025-02-11 16:59:40|112038.3|112013.3|112037.1|112012.1|112044.7|112019.7|112037.1|112012.1|26
1739293190000|2025-02-11 16:59:50|112037.9|112012.9|112039.6|112014.6|112042.4|112017.4|112037.9|112012.9|18
1739293200000|2025-02-11 17:00:00|112039.1|112014.1|112051.5|112026.5|112052.2|112027.2|112039.1|112014.1|45
1739293210000|2025-02-11 17:00:10|112052.3|112027.3|112055.2|112030.2|112055.5|112030.5|112049.1|112024.1|39
1739293220000|2025-02-11 17:00:20|112054.2|112029.2|112054.2|112029.2|112055.8|112030.8|112053.4|112028.4|22
1739293230000|2025-02-11 17:00:30|112054.3|112029.3|112057.2|112032.2|112057.5|112032.5|112054.3|112029.3|18
1739293240000|2025-02-11 17:00:40|112057.4|112032.4|112057.6|112032.6|112058.3|112033.3|112056.4|112031.4|15
1739293250000|2025-02-11 17:00:50|112058.3|112033.3|112054|112029|112059.3|112034.3|112053.1|112028.1|29
1739293260000|2025-02-11 17:01:00|112055.4|112030.4|112056.7|112031.7|112056.7|112031.7|112053.6|112028.6|26
1739293270000|2025-02-11 17:01:10|112057.8|112032.8|112056.5|112031.5|112060.4|112035.4|112055.9|112030.9|22
1739293280000|2025-02-11 17:01:20|112057|112032|112056.2|112031.2|112057.2|112032.2|112055.2|112030.2|24
1739293290000|2025-02-11 17:01:30|112056|112031|112056.6|112031.6|112058.4|112033.4|112056|112031|18
1739293300000|2025-02-11 17:01:40|112057.3|112032.3|112056.9|112031.9|112057.9|112032.9|112056.3|112031.3|12
1739293310000|2025-02-11 17:01:50|112056.4|112031.4|112053.8|112028.8|112056.4|112031.4|112052.5|112027.5|18
1739293320000|2025-02-11 17:02:00|112054|112029|112056.5|112031.5|112057.9|112032.9|112049.5|112024.5|22
1739293330000|2025-02-11 17:02:10|112056.4|112031.4|112058.7|112033.7|112059.4|112034.4|112056|112031|23
1739293340000|2025-02-11 17:02:20|112059.6|112034.6|112058.7|112033.7|112059.7|112034.7|112057.7|112032.7|20
1739293350000|2025-02-11 17:02:30|112059.7|112034.7|112058.3|112033.3|112060.3|112035.3|112057.2|112032.2|27
1739293360000|2025-02-11 17:02:40|112057.7|112032.7|112074|112049|112074.6|112049.6|112056.5|112031.5|42
1739293370000|2025-02-11 17:02:50|112074.5|112049.5|112074.9|112049.9|112076.5|112051.5|112073.4|112048.4|26
1739293380000|2025-02-11 17:03:00|112075.1|112050.1|112074.4|112049.4|112076.7|112051.7|112074.2|112049.2|22
1739293390000|2025-02-11 17:03:10|112074.5|112049.5|112070.4|112045.4|112074.5|112049.5|112070.3|112045.3|23
1739293400000|2025-02-11 17:03:20|112069.1|112044.1|112068.8|112043.8|112071.1|112046.1|112067.2|112042.2|29
1739293410000|2025-02-11 17:03:30|112068.2|112043.2|112069.6|112044.6|112070.4|112045.4|112065.9|112040.9|30
1739293420000|2025-02-11 17:03:40|112069|112044|112068.6|112043.6|112070.3|112045.3|112067.3|112042.3|30
1739293430000|2025-02-11 17:03:50|112069.6|112044.6|112070.7|112045.7|112072.8|112047.8|112067.7|112042.7|24
1739293440000|2025-02-11 17:04:00|112070.6|112045.6|112071.1|112046.1|112075.1|112050.1|112066.8|112041.8|34
1739293450000|2025-02-11 17:04:10|112071.2|112046.2|112073.8|112048.8|112075|112050|112070.1|112045.1|23
1739293460000|2025-02-11 17:04:20|112074.2|112049.2|112077.8|112052.8|112077.8|112052.8|112072.2|112047.2|36
1739293470000|2025-02-11 17:04:30|112077.1|112052.1|112076.9|112051.9|112079|112054|112076.2|112051.2|30
1739293480000|2025-02-11 17:04:40|112076.8|112051.8|112077.4|112052.4|112079.5|112054.5|112076.7|112051.7|32
1739293490000|2025-02-11 17:04:50|112077.3|112052.3|112075.1|112050.1|112079.1|112054.1|112073.5|112048.5|32
1739293500000|2025-02-11 17:05:00|112075|112050|112078.3|112053.3|112079.7|112054.7|112075|112050|30
1739293510000|2025-02-11 17:05:10|112077.7|112052.7|112072.1|112047.1|112078.3|112053.3|112071.6|112046.6|21
1739293520000|2025-02-11 17:05:20|112072.2|112047.2|112063.2|112038.2|112072.2|112047.2|112061.7|112036.7|35
1739293530000|2025-02-11 17:05:30|112062.7|112037.7|112062.6|112037.6|112063.1|112038.1|112055.7|112030.7|52
1739293540000|2025-02-11 17:05:40|112061.1|112036.1|112065.7|112040.7|112065.7|112040.7|112059.6|112034.6|38
1739293550000|2025-02-11 17:05:50|112066|112041|112056.5|112031.5|112066.6|112041.6|112051.3|112026.3|38
1739293560000|2025-02-11 17:06:00|112055.1|112030.1|112052.5|112027.5|112056.3|112031.3|112051.1|112026.1|44
1739293570000|2025-02-11 17:06:10|112053.1|112028.1|112057|112032|112059.1|112034.1|112053.1|112028.1|57
1739293580000|2025-02-11 17:06:20|112057.2|112032.2|112051.7|112026.7|112058.3|112033.3|112046.3|112021.3|41
1739293590000|2025-02-11 17:06:30|112052|112027|112041.9|112016.9|112052|112027|112039.8|112014.8|38
1739293600000|2025-02-11 17:06:40|112041.2|112016.2|112040.4|112015.4|112041.8|112016.8|112035.8|112010.8|27
1739293610000|2025-02-11 17:06:50|112039.3|112014.3|112039.5|112014.5|112040.7|112015.7|112036.1|112011.1|25
1739293620000|2025-02-11 17:07:00|112038.4|112013.4|112040.3|112015.3|112042.1|112017.1|112036.9|112011.9|27
1739293630000|2025-02-11 17:07:10|112041.1|112016.1|112051.5|112026.5|112053.1|112028.1|112038.8|112013.8|46
1739293640000|2025-02-11 17:07:20|112050.8|112025.8|112052.9|112027.9|112054.7|112029.7|112050.2|112025.2|21
1739293650000|2025-02-11 17:07:30|112053.7|112028.7|112055.3|112030.3|112059.5|112034.5|112052.8|112027.8|32
1739293660000|2025-02-11 17:07:40|112055.7|112030.7|112053.6|112028.6|112055.9|112030.9|112042.4|112017.4|42
1739293670000|2025-02-11 17:07:50|112053.7|112028.7|112055.9|112030.9|112056.8|112031.8|112053.1|112028.1|17
1739293680000|2025-02-11 17:08:00|112055.5|112030.5|112055.7|112030.7|112057.2|112032.2|112054.8|112029.8|24
1739293690000|2025-02-11 17:08:10|112056.4|112031.4|112056.3|112031.3|112058.3|112033.3|112055.2|112030.2|25
1739293700000|2025-02-11 17:08:20|112055.9|112030.9|112056.1|112031.1|112056.8|112031.8|112054.3|112029.3|11
1739293710000|2025-02-11 17:08:30|112055.8|112030.8|112057.8|112032.8|112058.2|112033.2|112054.7|112029.7|25
1739293720000|2025-02-11 17:08:40|112057.7|112032.7|112061.2|112036.2|112061.2|112036.2|112056.1|112031.1|26
1739293730000|2025-02-11 17:08:50|112061.8|112036.8|112062.7|112037.7|112063.7|112038.7|112059|112034|31
1739293740000|2025-02-11 17:09:00|112063|112038|112055.9|112030.9|112063|112038|112055.2|112030.2|32
1739293750000|2025-02-11 17:09:10|112056.6|112031.6|112055.6|112030.6|112056.8|112031.8|112054.4|112029.4|18
1739293760000|2025-02-11 17:09:20|112055.1|112030.1|112057.3|112032.3|112057.4|112032.4|112055.1|112030.1|9
1739293770000|2025-02-11 17:09:30|112058|112033|112058|112033|112058.5|112033.5|112055.5|112030.5|7
1739293780000|2025-02-11 17:09:40|112058.1|112033.1|112057.9|112032.9|112058.9|112033.9|112055.9|112030.9|12
1739293790000|2025-02-11 17:09:50|112058.7|112033.7|112056.7|112031.7|112058.7|112033.7|112054.8|112029.8|27
1739293800000|2025-02-11 17:10:00|112057.2|112032.2|112060.7|112035.7|112060.7|112035.7|112056|112031|29
1739293810000|2025-02-11 17:10:10|112060.6|112035.6|112063.4|112038.4|112063.4|112038.4|112059.9|112034.9|21
1739293820000|2025-02-11 17:10:20|112063.5|112038.5|112063.6|112038.6|112065.4|112040.4|112061.3|112036.3|31
1739293830000|2025-02-11 17:10:30|112063.7|112038.7|112059.6|112034.6|112064|112039|112057.4|112032.4|28
1739293840000|2025-02-11 17:10:40|112059.7|112034.7|112054.6|112029.6|112059.9|112034.9|112052.7|112027.7|28
1739293850000|2025-02-11 17:10:50|112054.5|112029.5|112062.2|112037.2|112062.2|112037.2|112053.7|112028.7|19
1739293860000|2025-02-11 17:11:00|112061.6|112036.6|112061.2|112036.2|112061.6|112036.6|112058.2|112033.2|20
1739293870000|2025-02-11 17:11:10|112060.5|112035.5|112058.8|112033.8|112060.5|112035.5|112058.6|112033.6|13
1739293880000|2025-02-11 17:11:20|112059.8|112034.8|112057.8|112032.8|112061.6|112036.6|112056.4|112031.4|28
1739293890000|2025-02-11 17:11:30|112058.7|112033.7|112054|112029|112058.9|112033.9|112051.8|112026.8|27
1739293900000|2025-02-11 17:11:40|112054.1|112029.1|112059.9|112034.9|112059.9|112034.9|112053.4|112028.4|30
1739293910000|2025-02-11 17:11:50|112060.1|112035.1|112060.7|112035.7|112061.2|112036.2|112058.9|112033.9|14
1739293920000|2025-02-11 17:12:00|112061.1|112036.1|112062.3|112037.3|112062.5|112037.5|112057.8|112032.8|17
1739293930000|2025-02-11 17:12:10|112062.4|112037.4|112062.5|112037.5|112062.6|112037.6|112061.4|112036.4|10
1739293940000|2025-02-11 17:12:20|112062.4|112037.4|112060.9|112035.9|112062.4|112037.4|112059.8|112034.8|10
1739293950000|2025-02-11 17:12:30|112057.9|112032.9|112060.1|112035.1|112061.6|112036.6|112057.6|112032.6|18
1739293960000|2025-02-11 17:12:40|112060|112035|112054.8|112029.8|112060|112035|112054.3|112029.3|40
1739293970000|2025-02-11 17:12:50|112055.5|112030.5|112059.8|112034.8|112061.4|112036.4|112054.8|112029.8|47
1739293980000|2025-02-11 17:13:00|112061.4|112036.4|112059.8|112034.8|112062.9|112037.9|112057.6|112032.6|24
1739293990000|2025-02-11 17:13:10|112059.2|112034.2|112054|112029|112059.2|112034.2|112052.1|112027.1|27
1739294000000|2025-02-11 17:13:20|112054.7|112029.7|112046.2|112021.2|112055.9|112030.9|112046.2|112021.2|15
1739294010000|2025-02-11 17:13:30|112046.9|112021.9|112044.5|112019.5|112048.1|112023.1|112044|112019|34
1739294020000|2025-02-11 17:13:40|112043.6|112018.6|112043|112018|112043.6|112018.6|112041.5|112016.5|12
1739294030000|2025-02-11 17:13:50|112041.6|112016.6|112043|112018|112045.8|112020.8|112039.9|112014.9|32
1739294040000|2025-02-11 17:14:00|112042.7|112017.7|112040.4|112015.4|112043.5|112018.5|112037.9|112012.9|25
1739294050000|2025-02-11 17:14:10|112039.6|112014.6|112039.2|112014.2|112040.2|112015.2|112036.8|112011.8|23
1739294060000|2025-02-11 17:14:20|112039|112014|112039.3|112014.3|112044.4|112019.4|112038.7|112013.7|29
1739294070000|2025-02-11 17:14:30|112039.5|112014.5|112041.3|112016.3|112041.7|112016.7|112039.4|112014.4|14
1739294080000|2025-02-11 17:14:40|112040.3|112015.3|112043.4|112018.4|112045.1|112020.1|112036.8|112011.8|19
1739294090000|2025-02-11 17:14:50|112044.1|112019.1|112043|112018|112045.5|112020.5|112038.5|112013.5|30
1739294100000|2025-02-11 17:15:00|112042.4|112017.4|112041.9|112016.9|112043.8|112018.8|112038.5|112013.5|21
1739294110000|2025-02-11 17:15:10|112041|112016|112041.7|112016.7|112045.8|112020.8|112040.1|112015.1|28
1739294120000|2025-02-11 17:15:20|112041|112016|112042.5|112017.5|112043.2|112018.2|112038.7|112013.7|26
1739294130000|2025-02-11 17:15:30|112043.2|112018.2|112042.6|112017.6|112043.5|112018.5|112040.2|112015.2|17
1739294140000|2025-02-11 17:15:40|112043.2|112018.2|112044|112019|112044.1|112019.1|112043.2|112018.2|7
1739294150000|2025-02-11 17:15:50|112043.3|112018.3|112042.3|112017.3|112044.3|112019.3|112042.3|112017.3|11
1739294160000|2025-02-11 17:16:00|112041.7|112016.7|112037.7|112012.7|112042.1|112017.1|112036.7|112011.7|21
1739294170000|2025-02-11 17:16:10|112037.5|112012.5|112044.5|112019.5|112044.5|112019.5|112037.5|112012.5|19
1739294180000|2025-02-11 17:16:20|112043.1|112018.1|112042.6|112017.6|112047.3|112022.3|112042|112017|15
1739294190000|2025-02-11 17:16:30|112041.9|112016.9|112036.2|112011.2|112042.6|112017.6|112035.8|112010.8|19
1739294200000|2025-02-11 17:16:40|112036.4|112011.4|112038.5|112013.5|112039.3|112014.3|112036.2|112011.2|24
1739294210000|2025-02-11 17:16:50|112038.3|112013.3|112039.8|112014.8|112039.9|112014.9|112036.2|112011.2|15
1739294220000|2025-02-11 17:17:00|112038.2|112013.2|112036.9|112011.9|112038.2|112013.2|112031.8|112006.8|26
1739294230000|2025-02-11 17:17:10|112036.8|112011.8|112036.3|112011.3|112038.8|112013.8|112034.4|112009.4|17
1739294240000|2025-02-11 17:17:20|112035.3|112010.3|112039|112014|112039|112014|112035.3|112010.3|8
1739294250000|2025-02-11 17:17:30|112039.1|112014.1|112032|112007|112039.1|112014.1|112030.8|112005.8|15
1739294260000|2025-02-11 17:17:40|112031.9|112006.9|112036|112011|112039.2|112014.2|112031.9|112006.9|26
1739294270000|2025-02-11 17:17:50|112036.9|112011.9|112039|112014|112039.4|112014.4|112035.5|112010.5|15
1739294280000|2025-02-11 17:18:00|112039.1|112014.1|112042.7|112017.7|112048.3|112023.3|112035.8|112010.8|26
1739294290000|2025-02-11 17:18:10|112043.7|112018.7|112042|112017|112045.5|112020.5|112041|112016|31
1739294300000|2025-02-11 17:18:20|112042.7|112017.7|112038.4|112013.4|112042.9|112017.9|112038.4|112013.4|20
1739294310000|2025-02-11 17:18:30|112038.8|112013.8|112042.7|112017.7|112044.4|112019.4|112038.8|112013.8|27
1739294320000|2025-02-11 17:18:40|112040.9|112015.9|112039.5|112014.5|112041.8|112016.8|112038.2|112013.2|26
1739294330000|2025-02-11 17:18:50|112038.7|112013.7|112040.8|112015.8|112041.3|112016.3|112036.7|112011.7|17
1739294340000|2025-02-11 17:19:00|112040|112015|112041.6|112016.6|112042.6|112017.6|112039.2|112014.2|20
1739294350000|2025-02-11 17:19:10|112041.8|112016.8|112048.1|111998.1|112055.7|112017.3|112038.6|111997.6|23
1739294360000|2025-02-11 17:19:20|112047.6|111997.6|112042.4|112017.4|112048.5|112017.4|112031.1|111997.5|39
1739294370000|2025-02-11 17:19:30|112042.1|112017.1|112039.3|112014.3|112042.1|112017.1|112038.3|112013.3|34
1739294380000|2025-02-11 17:19:40|112039.5|112014.5|112033.6|112008.6|112042.1|112017.1|112033.6|112008.6|29
1739294390000|2025-02-11 17:19:50|112036|112011|112031.6|112006.6|112036|112011|112030|112005|34
1739294400000|2025-02-11 17:20:00|112030.5|112005.5|112033.5|112008.5|112034.5|112009.5|112030.5|112005.5|21
1739294410000|2025-02-11 17:20:10|112031|112006|112027.4|112002.4|112031|112006|112024.8|111999.8|46
1739294420000|2025-02-11 17:20:20|112028|112003|112026.3|112001.3|112028.6|112003.6|112024.9|111999.9|63
1739294430000|2025-02-11 17:20:30|112028|112003|112032.7|112007.7|112033.9|112008.9|112026.8|112001.8|74
1739294440000|2025-02-11 17:20:40|112033.3|112008.3|112033.4|112008.4|112037.7|112012.7|112030.7|112005.7|44
1739294450000|2025-02-11 17:20:50|112034.5|112009.5|112036.3|112011.3|112037|112012|112033.1|112008.1|34
1739294460000|2025-02-11 17:21:00|112035.7|112010.7|112034.1|112009.1|112036.5|112011.5|112029.5|112004.5|30
1739294470000|2025-02-11 17:21:10|112033.1|112008.1|112034.2|112009.2|112035.1|112010.1|112032.8|112007.8|15
1739294480000|2025-02-11 17:21:20|112034.3|112009.3|112031|112006|112036.2|112011.2|112030.6|112005.6|23
1739294490000|2025-02-11 17:21:30|112031.1|112006.1|112030.7|112005.7|112032.3|112007.3|112029.6|112004.6|18
1739294500000|2025-02-11 17:21:40|112030.9|112005.9|112032.4|112007.4|112034.1|112009.1|112030.6|112005.6|15
1739294510000|2025-02-11 17:21:50|112033.1|112008.1|112032.4|112007.4|112036.8|112011.8|112032.2|112007.2|26
1739294520000|2025-02-11 17:22:00|112031.4|112006.4|112032.8|112007.8|112033|112008|112031.4|112006.4|6
1739294530000|2025-02-11 17:22:10|112032|112007|112033.7|112008.7|112033.7|112008.7|112031.5|112006.5|15
1739294540000|2025-02-11 17:22:20|112034|112009|112030.9|112005.9|112034|112009|112027.5|112002.5|25
1739294550000|2025-02-11 17:22:30|112031.3|112006.3|112029.3|112004.3|112048.7|112006.3|112025.8|111994.3|26
1739294560000|2025-02-11 17:22:40|112029.6|112004.6|112029.1|112004.1|112031.8|112006.8|112028.5|112003.5|23
1739294570000|2025-02-11 17:22:50|112031.2|112006.2|112029.7|112004.7|112031.7|112006.7|112029.5|112004.5|15
1739294580000|2025-02-11 17:23:00|112029.8|112004.8|112024.1|111999.1|112035|112010|112022.7|111997.7|31
1739294590000|2025-02-11 17:23:10|112023.6|111998.6|112024.9|111999.9|112029.9|112004.9|112023.2|111998.2|19
1739294600000|2025-02-11 17:23:20|112025.8|112000.8|112028.5|112003.5|112031.6|112006.6|112020.4|111995.4|46
1739294610000|2025-02-11 17:23:30|112028.2|112003.2|112029.1|112004.1|112030.5|112005.5|112022.9|111997.9|27
1739294620000|2025-02-11 17:23:40|112028.1|112003.1|112025.7|112000.7|112029.2|112004.2|112023.6|111998.6|32
1739294630000|2025-02-11 17:23:50|112028.2|112003.2|112027.2|112002.2|112029|112004|112026|112001|39
1739294640000|2025-02-11 17:24:00|112027.9|112002.9|112030|112005|112033.2|112008.2|112024.4|111999.4|29
1739294650000|2025-02-11 17:24:10|112029.6|112004.6|112037.8|112012.8|112038.1|112013.1|112029.6|112004.6|29
1739294660000|2025-02-11 17:24:20|112040|112015|112036.5|112011.5|112040|112015|112032.6|112007.6|22
1739294670000|2025-02-11 17:24:30|112037.2|112012.2|112038|112013|112040.7|112015.7|112036.7|112011.7|28
1739294680000|2025-02-11 17:24:40|112037.2|112012.2|112040.1|112015.1|112040.2|112015.2|112033.7|112008.7|21
1739294690000|2025-02-11 17:24:50|112040.2|112015.2|112036.5|112011.5|112040.2|112015.2|112036.5|112011.5|18
1739294700000|2025-02-11 17:25:00|112036.1|112011.1|112026.3|112001.3|112036.1|112011.1|112025.1|112000.1|18
1739294710000|2025-02-11 17:25:10|112026.8|112001.8|112026.6|112001.6|112028.2|112003.2|112026.2|112001.2|9
1739294720000|2025-02-11 17:25:20|112026.9|112001.9|112027.4|112002.4|112028.3|112003.3|112024.9|111999.9|17
1739294730000|2025-02-11 17:25:30|112028.6|112003.6|112031|112006|112031|112006|112025.6|112000.6|15
1739294740000|2025-02-11 17:25:40|112030.1|112005.1|112031|112006|112032.4|112007.4|112029.7|112004.7|11
1739294750000|2025-02-11 17:25:50|112030|112005|112029|112004|112030|112005|112028.6|112003.6|7
1739294760000|2025-02-11 17:26:00|112029.1|112004.1|112034.9|112009.9|112034.9|112009.9|112028.3|112003.3|12
1739294770000|2025-02-11 17:26:10|112035|112010|112033.4|112008.4|112035|112010|112031.4|112006.4|10
1739294780000|2025-02-11 17:26:20|112034.5|112009.5|112033.6|112008.6|112034.7|112009.7|112032.8|112007.8|10
1739294790000|2025-02-11 17:26:30|112033.5|112008.5|112032.6|112007.6|112034.6|112009.6|112032.6|112007.6|6
1739294800000|2025-02-11 17:26:40|112032.3|112007.3|112026.6|112001.6|112032.3|112007.3|112025.9|112000.9|11
1739294810000|2025-02-11 17:26:50|112026.7|112001.7|112028.2|112003.2|112028.9|112003.9|112026.5|112001.5|12
1739294820000|2025-02-11 17:27:00|112027.5|112002.5|112026.7|112001.7|112027.5|112002.5|112023.6|111998.6|24
1739294830000|2025-02-11 17:27:10|112025.9|112000.9|112023|111998|112026.8|112001.8|112022.6|111997.6|21
1739294840000|2025-02-11 17:27:20|112022.8|111997.8|112037.5|111987.5|112037.5|112001.5|112022.4|111983.4|27
1739294850000|2025-02-11 17:27:30|112023.7|111998.7|112025.7|112000.7|112029.5|112004.5|112023.7|111998.7|27
1739294860000|2025-02-11 17:27:40|112027.1|112002.1|112028.1|112003.1|112028.5|112003.5|112024.7|111999.7|18
1739294870000|2025-02-11 17:27:50|112027.7|112002.7|112027.5|112002.5|112031.2|112006.2|112027.3|112002.3|22
1739294880000|2025-02-11 17:28:00|112027.6|112002.6|112028.5|112003.5|112032.1|112007.1|112026.9|112001.9|34
1739294890000|2025-02-11 17:28:10|112028.4|112003.4|112028.9|112003.9|112033|112008|112027.6|112002.6|20
1739294900000|2025-02-11 17:28:20|112032.6|112007.6|112029.3|112004.3|112032.6|112007.6|112024.8|111999.8|20
1739294910000|2025-02-11 17:28:30|112028.4|112003.4|112022.3|111997.3|112028.9|112003.9|112021.7|111996.7|23
1739294920000|2025-02-11 17:28:40|112020.3|111995.3|112020.1|111995.1|112021.9|111996.9|112015|111990|25
1739294930000|2025-02-11 17:28:50|112018.9|111993.9|112018|111993|112021.4|111996.4|112017.2|111992.2|12
1739294940000|2025-02-11 17:29:00|112018.3|111993.3|112021.1|111996.1|112025.5|112000.5|112015|111990|31
1739294950000|2025-02-11 17:29:10|112021.9|111996.9|112023.8|111998.8|112024.5|111999.5|112021.4|111996.4|11
1739294960000|2025-02-11 17:29:20|112023.2|111998.2|112024.2|111999.2|112024.3|111999.3|112023.2|111998.2|5
1739294970000|2025-02-11 17:29:30|112024.3|111999.3|112027.1|112002.1|112030|112005|112024.1|111999.1|17
1739294980000|2025-02-11 17:29:40|112026.9|112001.9|112025.5|112000.5|112029.3|112004.3|112024.8|111999.8|21
1739294990000|2025-02-11 17:29:50|112026.3|112001.3|112026.6|112001.6|112026.6|112001.6|112026.3|112001.3|5
1739295000000|2025-02-11 17:30:00|112027.5|112002.5|112027.5|112002.5|112027.6|112002.6|112027.5|112002.5|3
1739295010000|2025-02-11 17:30:10|112028.4|112003.4|112022.2|111997.2|112034.3|112009.3|112021.7|111996.7|32
1739295020000|2025-02-11 17:30:20|112022|111997|112022.6|111997.6|112025.2|112000.2|112020|111995|23
1739295030000|2025-02-11 17:30:30|112023.2|111998.2|112024.8|111999.8|112027.2|112002.2|112020.6|111995.6|25
1739295040000|2025-02-11 17:30:40|112025.6|112000.6|112026.5|112001.5|112027.6|112002.6|112023.4|111998.4|27
1739295050000|2025-02-11 17:30:50|112027.1|112002.1|112025.9|112000.9|112028.3|112003.3|112024.8|111999.8|21
1739295060000|2025-02-11 17:31:00|112026|112001|112027.2|112002.2|112031.8|112006.8|112026|112001|32
1739295070000|2025-02-11 17:31:10|112027.1|112002.1|112027.3|112002.3|112028.4|112003.4|112025.2|112000.2|34
1739295080000|2025-02-11 17:31:20|112026.2|112001.2|112025.1|112000.1|112027.4|112002.4|112024.9|111999.9|12
1739295090000|2025-02-11 17:31:30|112024.4|111999.4|112020.5|111995.5|112024.4|111999.4|112019|111994|17
1739295100000|2025-02-11 17:31:40|112020.6|111995.6|112015.4|111990.4|112020.8|111995.8|112013.8|111988.8|27
1739295110000|2025-02-11 17:31:50|112015.3|111990.3|112015.5|111990.5|112018|111993|112014.9|111989.9|18
1739295120000|2025-02-11 17:32:00|112015.6|111990.6|112021.7|111996.7|112024|111999|112004|111979|42
1739295130000|2025-02-11 17:32:10|112020.1|111995.1|112023.9|111998.9|112027.3|112002.3|112019.8|111994.8|21
1739295140000|2025-02-11 17:32:20|112024.3|111999.3|112023.1|111998.1|112025.5|112000.5|112020.6|111995.6|19
1739295150000|2025-02-11 17:32:30|112023.3|111998.3|112023|111998|112024|111999|112023|111998|6
1739295160000|2025-02-11 17:32:40|112022.3|111997.3|112023.3|111998.3|112026|112001|112019.1|111994.1|20
1739295170000|2025-02-11 17:32:50|112023.1|111998.1|112021.5|111996.5|112023.1|111998.1|112021.4|111996.4|11
1739295180000|2025-02-11 17:33:00|112021.6|111996.6|112022.1|111997.1|112022.1|111997.1|112017.8|111992.8|17
1739295190000|2025-02-11 17:33:10|112021.4|111996.4|112022.6|111997.6|112024|111999|112019.8|111994.8|16
1739295200000|2025-02-11 17:33:20|112022.8|111997.8|112023.6|111998.6|112024.4|111999.4|112022.8|111997.8|6
1739295210000|2025-02-11 17:33:30|112022.8|111997.8|112020.9|111995.9|112022.8|111997.8|112018.7|111993.7|24
1739295220000|2025-02-11 17:33:40|112020.8|111995.8|112018.9|111993.9|112021.7|111996.7|112018.4|111993.4|20
1739295230000|2025-02-11 17:33:50|112019|111994|112020.2|111995.2|112022.4|111997.4|112019|111994|8
1739295240000|2025-02-11 17:34:00|112020.4|111995.4|112020.4|111995.4|112020.4|111995.4|112020.2|111995.2|4
1739295250000|2025-02-11 17:34:10|112021.1|111996.1|112021.8|111996.8|112022.6|111997.6|112021.1|111996.1|7
1739295260000|2025-02-11 17:34:20|112022.6|111997.6|112025|112000|112026.3|112001.3|112017.4|111992.4|19
1739295270000|2025-02-11 17:34:30|112023.2|111998.2|112025.5|112000.5|112027|112002|112023.2|111998.2|19
1739295280000|2025-02-11 17:34:40|112025.1|112000.1|112025.3|112000.3|112027.2|112002.2|112024.9|111999.9|11
1739295290000|2025-02-11 17:34:50|112027.2|112002.2|112025.7|112000.7|112029.1|112004.1|112024.9|111999.9|20
1739295300000|2025-02-11 17:35:00|112025.5|112000.5|112026.4|112001.4|112026.4|112001.4|112022.1|111997.1|8
1739295310000|2025-02-11 17:35:10|112024.6|111999.6|112026.8|112001.8|112027.2|112002.2|112024.6|111999.6|12
1739295320000|2025-02-11 17:35:20|112028|112003|112029.6|112004.6|112029.6|112004.6|112021.2|111996.2|26
1739295330000|2025-02-11 17:35:30|112027.9|112002.9|112021.6|111996.6|112028.6|112003.6|112017.3|111992.3|34
1739295340000|2025-02-11 17:35:40|112023.2|111998.2|112021.8|111996.8|112025.1|112000.1|112021.8|111996.8|27
1739295350000|2025-02-11 17:35:50|112022.3|111997.3|112022.9|111997.9|112023.6|111998.6|112021.5|111996.5|13
1739295360000|2025-02-11 17:36:00|112023.5|111998.5|112024.4|111999.4|112027|112002|112021.6|111996.6|21
1739295370000|2025-02-11 17:36:10|112023.9|111998.9|112025.3|112000.3|112025.9|112000.9|112023.9|111998.9|12
1739295380000|2025-02-11 17:36:20|112025.4|112000.4|112028|112003|112028|112003|112023.7|111998.7|17
1739295390000|2025-02-11 17:36:30|112026.5|112001.5|112025|112000|112026.7|112001.7|112025|112000|9
1739295400000|2025-02-11 17:36:40|112026|112001|112023.2|111998.2|112029|112004|112018.9|111993.9|30
1739295410000|2025-02-11 17:36:50|112023.7|111998.7|112025.7|112000.7|112025.7|112000.7|112021.1|111996.1|26
1739295420000|2025-02-11 17:37:00|112025.8|112000.8|112024.3|111999.3|112026.4|112001.4|112022.8|111997.8|29
1739295430000|2025-02-11 17:37:10|112025.4|112000.4|112022.2|111997.2|112026.4|112001.4|112022.2|111997.2|13
1739295440000|2025-02-11 17:37:20|112022.9|111997.9|112022.2|111997.2|112024.3|111999.3|112021.9|111996.9|16
1739295450000|2025-02-11 17:37:30|112022.9|111997.9|112017.5|111992.5|112022.9|111997.9|112017.5|111992.5|9
1739295460000|2025-02-11 17:37:40|112017.7|111992.7|112022.8|111997.8|112027|112002|112016.9|111991.9|41
1739295470000|2025-02-11 17:37:50|112021.8|111996.8|112025.9|112000.9|112025.9|112000.9|112020.4|111995.4|20
1739295480000|2025-02-11 17:38:00|112024.4|111999.4|112029.9|112004.9|112029.9|112004.9|112023.1|111998.1|30
1739295490000|2025-02-11 17:38:10|112029.7|112004.7|112025.1|112000.1|112029.7|112004.7|112024.1|111999.1|12
1739295500000|2025-02-11 17:38:20|112024.5|111999.5|112023.5|111998.5|112028.1|112003.1|112022.8|111997.8|45
1739295510000|2025-02-11 17:38:30|112025.5|112000.5|112027.6|112002.6|112028.1|112003.1|112022.9|111997.9|43
1739295520000|2025-02-11 17:38:40|112026.9|112001.9|112024.2|111999.2|112026.9|112001.9|112022.9|111997.9|25
1739295530000|2025-02-11 17:38:50|112024.3|111999.3|112024.2|111999.2|112024.4|111999.4|112024|111999|8
1739295540000|2025-02-11 17:39:00|112024.1|111999.1|112020.4|111995.4|112025.9|112000.9|112020.3|111995.3|41
1739295550000|2025-02-11 17:39:10|112022.6|111997.6|112022.3|111997.3|112022.6|111997.6|112018.8|111993.8|23
1739295560000|2025-02-11 17:39:20|112022.5|111997.5|112021.7|111996.7|112025.8|112000.8|112019.9|111994.9|24
1739295570000|2025-02-11 17:39:30|112022.8|111997.8|112021.1|111996.1|112024.2|111999.2|112020.7|111995.7|18
1739295580000|2025-02-11 17:39:40|112021.2|111996.2|112024|111999|112025.1|112000.1|112021.2|111996.2|24
1739295590000|2025-02-11 17:39:50|112023.4|111998.4|112022.2|111997.2|112023.4|111998.4|112015.9|111990.9|25
1739295600000|2025-02-11 17:40:00|112020.4|111995.4|112023|111998|112024.8|111999.8|112020.4|111995.4|32
1739295610000|2025-02-11 17:40:10|112021.9|111996.9|112022|111997|112022.9|111997.9|112019.1|111994.1|24
1739295620000|2025-02-11 17:40:20|112022.4|111997.4|112021.4|111996.4|112024|111999|112015.2|111990.2|25
1739295630000|2025-02-11 17:40:30|112022|111997|112021.3|111996.3|112023.1|111998.1|112020.9|111995.9|11
1739295640000|2025-02-11 17:40:40|112022.9|111997.9|112020.6|111995.6|112022.9|111997.9|112017.8|111992.8|16
1739295650000|2025-02-11 17:40:50|112018.4|111993.4|112023.9|111998.9|112026.6|112001.6|112017.2|111992.2|14
1739295660000|2025-02-11 17:41:00|112024.1|111999.1|112020.6|111995.6|112036|111999.1|112017.4|111979.6|16
1739295670000|2025-02-11 17:41:10|112022.1|111997.1|112018.6|111993.6|112026.3|112001.3|112018.6|111993.6|18
1739295680000|2025-02-11 17:41:20|112019.2|111994.2|112020.9|111995.9|112021.6|111996.6|112018.5|111993.5|24
1739295690000|2025-02-11 17:41:30|112021.6|111996.6|112028.7|112003.7|112029.3|112004.3|112020.8|111995.8|25
1739295700000|2025-02-11 17:41:40|112028.8|112003.8|112028.5|112003.5|112030.7|112005.7|112028.2|112003.2|11
1739295710000|2025-02-11 17:41:50|112027|112002|112026|112001|112028.5|112003.5|112023|111998|17
1739295720000|2025-02-11 17:42:00|112027.4|112002.4|112027.5|112002.5|112028.5|112003.5|112025.7|112000.7|28
1739295730000|2025-02-11 17:42:10|112028.1|112003.1|112020.9|111995.9|112028.7|112003.7|112019|111994|31
1739295740000|2025-02-11 17:42:20|112021.1|111996.1|112017.9|111992.9|112024.4|111999.4|112017.5|111992.5|29
1739295750000|2025-02-11 17:42:30|112018.5|111993.5|112021.7|111996.7|112022.3|111997.3|112016.5|111991.5|26
1739295760000|2025-02-11 17:42:40|112021.9|111996.9|112017.9|111992.9|112022.2|111997.2|112017|111992|33
1739295770000|2025-02-11 17:42:50|112017.4|111992.4|112017.3|111992.3|112020.7|111995.7|112014.4|111989.4|35
1739295780000|2025-02-11 17:43:00|112017|111992|112021.6|111996.6|112021.8|111996.8|112017|111992|23
1739295790000|2025-02-11 17:43:10|112022.8|111997.8|112021|111996|112022.8|111997.8|112019.3|111994.3|22
1739295800000|2025-02-11 17:43:20|112020.8|111995.8|112016.6|111991.6|112023.2|111998.2|112015.2|111990.2|19
1739295810000|2025-02-11 17:43:30|112015.8|111990.8|112019.5|111994.5|112025.3|112000.3|112015.8|111990.8|26
1739295820000|2025-02-11 17:43:40|112021.6|111996.6|112021.3|111996.3|112023.2|111998.2|112020|111995|15
1739295830000|2025-02-11 17:43:50|112020.7|111995.7|112020.6|111995.6|112023.6|111998.6|112020.2|111995.2|15
1739295840000|2025-02-11 17:44:00|112021.2|111996.2|112021.9|111996.9|112024.2|111999.2|112017|111992|11
1739295850000|2025-02-11 17:44:10|112021.4|111996.4|112021.2|111996.2|112022.9|111997.9|112021.2|111996.2|8
1739295860000|2025-02-11 17:44:20|112023.5|111998.5|112019|111994|112024.9|111999.9|112019|111994|19
1739295870000|2025-02-11 17:44:30|112019.2|111994.2|112021.6|111996.6|112023.5|111998.5|112019.2|111994.2|11
1739295880000|2025-02-11 17:44:40|112020.4|111995.4|112022.1|111997.1|112024.3|111999.3|112020.4|111995.4|15
1739295890000|2025-02-11 17:44:50|112023.8|111998.8|112022.5|111997.5|112025.1|112000.1|112021.4|111996.4|15
1739295900000|2025-02-11 17:45:00|112023.1|111998.1|112026.4|112001.4|112026.4|112001.4|112021.6|111996.6|13
1739295910000|2025-02-11 17:45:10|112027.2|112002.2|112020.6|111995.6|112027.2|112002.2|112018.6|111993.6|28
1739295920000|2025-02-11 17:45:20|112020.5|111995.5|112024.8|111999.8|112026.8|112001.8|112016.5|111991.5|26
1739295930000|2025-02-11 17:45:30|112027.8|112002.8|112027.5|112002.5|112031.1|112006.1|112026.2|112001.2|31
1739295940000|2025-02-11 17:45:40|112026.6|112001.6|112026|112001|112028.6|112003.6|112025.3|112000.3|17
1739295950000|2025-02-11 17:45:50|112026.2|112001.2|112025.4|112000.4|112039.3|112001.8|112020.6|111980.9|26
1739295960000|2025-02-11 17:46:00|112024.6|111999.6|112027.5|112002.5|112029.3|112004.3|112021.2|111996.2|26
1739295970000|2025-02-11 17:46:10|112027|112002|112027.3|112002.3|112028|112003|112026.8|112001.8|16
1739295980000|2025-02-11 17:46:20|112026.8|112001.8|112024.5|111999.5|112029.7|112004.7|112023.3|111998.3|17
1739295990000|2025-02-11 17:46:30|112025|112000|112022.4|111997.4|112026.3|112001.3|112021.4|111996.4|27
1739296000000|2025-02-11 17:46:40|112020.6|111995.6|112025.8|112000.8|112029|112004|112020.6|111995.6|34
1739296010000|2025-02-11 17:46:50|112026.8|112001.8|112025.5|112000.5|112028.5|112003.5|112021.7|111996.7|27
1739296020000|2025-02-11 17:47:00|112027.6|112002.6|112015.6|111990.6|112027.6|112002.6|112014.1|111989.1|19
1739296030000|2025-02-11 17:47:10|112018|111993|112017.4|111992.4|112019.9|111994.9|112015.6|111990.6|12
1739296040000|2025-02-11 17:47:20|112015.9|111990.9|112012.7|111987.7|112017.3|111992.3|112012.7|111987.7|20
1739296050000|2025-02-11 17:47:30|112014.4|111989.4|112015|111990|112017.4|111992.4|112013.4|111988.4|22
1739296060000|2025-02-11 17:47:40|112017.2|111992.2|112016|111991|112017.2|111992.2|112014.6|111989.6|10
1739296070000|2025-02-11 17:47:50|112014.8|111989.8|112019.9|111994.9|112020.7|111995.7|112014.8|111989.8|12
1739296080000|2025-02-11 17:48:00|112020|111995|112017.2|111992.2|112021.1|111996.1|112015.7|111990.7|22
1739296090000|2025-02-11 17:48:10|112018.8|111993.8|112015.8|111990.8|112018.8|111993.8|112015.6|111990.6|9
1739296100000|2025-02-11 17:48:20|112018|111993|112015.7|111990.7|112018.1|111993.1|112015.5|111990.5|8
1739296110000|2025-02-11 17:48:30|112017.8|111992.8|112015.6|111990.6|112019.2|111994.2|112015.2|111990.2|22
1739296120000|2025-02-11 17:48:40|112015.5|111990.5|112017.6|111992.6|112020.7|111995.7|112015|111990|21
1739296130000|2025-02-11 17:48:50|112018.1|111993.1|112015.6|111990.6|112018.2|111993.2|112015.6|111990.6|13
1739296140000|2025-02-11 17:49:00|112015.7|111990.7|112015.1|111990.1|112017.7|111992.7|112014.5|111989.5|28
1739296150000|2025-02-11 17:49:10|112016.5|111991.5|112016.3|111991.3|112018|111993|112014.3|111989.3|13
1739296160000|2025-02-11 17:49:20|112017.4|111992.4|112012.8|111987.8|112018.7|111993.7|112011.5|111986.5|21
1739296170000|2025-02-11 17:49:30|112013.2|111988.2|112011.5|111986.5|112013.9|111988.9|112009.3|111984.3|19
1739296180000|2025-02-11 17:49:40|112011|111986|112015.7|111990.7|112019.4|111994.4|112011|111986|23
1739296190000|2025-02-11 17:49:50|112015.1|111990.1|112013.8|111988.8|112016.9|111991.9|112013.6|111988.6|10
1739296200000|2025-02-11 17:50:00|112014|111989|112018|111993|112018.3|111993.3|112013.8|111988.8|16
1739296210000|2025-02-11 17:50:10|112018.1|111993.1|112019.5|111994.5|112020.3|111995.3|112016.2|111991.2|17
1739296220000|2025-02-11 17:50:20|112020.3|111995.3|112020.8|111995.8|112021.6|111996.6|112016|111991|18
1739296230000|2025-02-11 17:50:30|112021.4|111996.4|112020.5|111995.5|112021.5|111996.5|112016.7|111991.7|23
1739296240000|2025-02-11 17:50:40|112020.7|111995.7|112021.7|111996.7|112021.7|111996.7|112017.3|111992.3|12
1739296250000|2025-02-11 17:50:50|112021.5|111996.5|112017.2|111992.2|112021.5|111996.5|112017.2|111992.2|7
1739296260000|2025-02-11 17:51:00|112017.1|111992.1|112015.8|111990.8|112018.9|111993.9|112015.3|111990.3|16
1739296270000|2025-02-11 17:51:10|112015.2|111990.2|112018.2|111993.2|112018.7|111993.7|112013.9|111988.9|16
1739296280000|2025-02-11 17:51:20|112016.5|111991.5|112019.4|111994.4|112019.7|111994.7|112016.3|111991.3|14
1739296290000|2025-02-11 17:51:30|112019.9|111994.9|112017.1|111992.1|112021.2|111996.2|112016.7|111991.7|21
1739296300000|2025-02-11 17:51:40|112017.6|111992.6|112017.5|111992.5|112019.7|111994.7|112017.5|111992.5|6
1739296310000|2025-02-11 17:51:50|112018.9|111993.9|112019.3|111994.3|112020|111995|112017.7|111992.7|10
1739296320000|2025-02-11 17:52:00|112019.2|111994.2|112023.1|111998.1|112026.3|112001.3|112017.2|111992.2|24
1739296330000|2025-02-11 17:52:10|112023.5|111998.5|112025.5|112000.5|112026.1|112001.1|112022.1|111997.1|16
1739296340000|2025-02-11 17:52:20|112025.7|112000.7|112024.2|111999.2|112026|112001|112022.5|111997.5|10
1739296350000|2025-02-11 17:52:30|112024.3|111999.3|112023.9|111998.9|112024.3|111999.3|112023.8|111998.8|4
1739296360000|2025-02-11 17:52:40|112024|111999|112022|111997|112024.4|111999.4|112022|111997|9
1739296370000|2025-02-11 17:52:50|112022.1|111997.1|112020.9|111995.9|112022.1|111997.1|112020.9|111995.9|4
1739296380000|2025-02-11 17:53:00|112021.5|111996.5|112014.8|111989.8|112021.5|111996.5|112014.8|111989.8|14
1739296390000|2025-02-11 17:53:10|112015.6|111990.6|112015.2|111990.2|112016.3|111991.3|112013.8|111988.8|13
1739296400000|2025-02-11 17:53:20|112015.8|111990.8|112015.7|111990.7|112017.9|111992.9|112015.5|111990.5|9
1739296410000|2025-02-11 17:53:30|112015.5|111990.5|112014.9|111989.9|112015.6|111990.6|112014.7|111989.7|9
1739296420000|2025-02-11 17:53:40|112014.7|111989.7|112019.2|111994.2|112019.2|111994.2|112014.7|111989.7|6
1739296430000|2025-02-11 17:53:50|112019.4|111994.4|112022.2|111997.2|112022.2|111997.2|112019.4|111994.4|10
1739296440000|2025-02-11 17:54:00|112022.4|111997.4|112023.8|111998.8|112023.8|111998.8|112021.4|111996.4|12
1739296450000|2025-02-11 17:54:10|112024.1|111999.1|112018.8|111993.8|112024.1|111999.1|112018.4|111993.4|12
1739296460000|2025-02-11 17:54:20|112020.7|111995.7|112016|111991|112021.3|111996.3|112016|111991|14
1739296470000|2025-02-11 17:54:30|112016.2|111991.2|112015.8|111990.8|112017.2|111992.2|112015.8|111990.8|6
1739296480000|2025-02-11 17:54:40|112015.3|111990.3|112013.8|111988.8|112015.3|111990.3|112012.2|111987.2|10
1739296490000|2025-02-11 17:54:50|112014.9|111989.9|112018|111993|112020.7|111995.7|112013.5|111988.5|14
1739296500000|2025-02-11 17:55:00|112020.4|111995.4|112018.1|111993.1|112021|111996|112018.1|111993.1|11
1739296510000|2025-02-11 17:55:10|112017.5|111992.5|112020.6|111995.6|112020.6|111995.6|112015.6|111990.6|14
1739296520000|2025-02-11 17:55:20|112020.7|111995.7|112019.3|111994.3|112020.8|111995.8|112018.1|111993.1|6
1739296530000|2025-02-11 17:55:30|112017.3|111992.3|112014.7|111989.7|112023|111998|112014.7|111989.7|26
1739296540000|2025-02-11 17:55:40|112014.1|111989.1|112012.7|111987.7|112014.1|111989.1|112011.7|111986.7|8
1739296550000|2025-02-11 17:55:50|112012.8|111987.8|112012.8|111987.8|112012.8|111987.8|112012.8|111987.8|1
1739296560000|2025-02-11 17:56:00|112013|111988|112013.8|111988.8|112013.8|111988.8|112012.7|111987.7|4
1739296570000|2025-02-11 17:56:10|112012.6|111987.6|112018.8|111993.8|112018.8|111993.8|112012.1|111987.1|6
1739296580000|2025-02-11 17:56:20|112019|111994|112012.8|111987.8|112019.2|111994.2|112012.3|111987.3|11
1739296590000|2025-02-11 17:56:30|112014|111989|112022|111997|112022|111997|112014|111989|18
1739296600000|2025-02-11 17:56:40|112021.2|111996.2|112017.3|111992.3|112021.6|111996.6|112014.6|111989.6|17
1739296610000|2025-02-11 17:56:50|112017.4|111992.4|112016.6|111991.6|112017.4|111992.4|112016.6|111991.6|3
1739296620000|2025-02-11 17:57:00|112016.5|111991.5|112014.1|111989.1|112017.1|111992.1|112012.6|111987.6|12
1739296630000|2025-02-11 17:57:10|112014.2|111989.2|112016.1|111991.1|112016.1|111991.1|112012.7|111987.7|15
1739296640000|2025-02-11 17:57:20|112016.2|111991.2|112016.6|111991.6|112016.6|111991.6|112015.6|111990.6|8
1739296650000|2025-02-11 17:57:30|112016.5|111991.5|112016.4|111991.4|112016.6|111991.6|112016.4|111991.4|6
1739296660000|2025-02-11 17:57:40|112016.3|111991.3|112017.1|111992.1|112019.1|111994.1|112015.2|111990.2|14
1739296670000|2025-02-11 17:57:50|112015.1|111990.1|112017.6|111992.6|112018.3|111993.3|112013.7|111988.7|22
1739296680000|2025-02-11 17:58:00|112017.5|111992.5|112019.1|111994.1|112019.5|111994.5|112017.4|111992.4|15
1739296690000|2025-02-11 17:58:10|112019.2|111994.2|112019|111994|112019.2|111994.2|112015.4|111990.4|11
1739296700000|2025-02-11 17:58:20|112019.7|111994.7|112015|111990|112019.7|111994.7|112015|111990|5
1739296710000|2025-02-11 17:58:30|112014.5|111989.5|112013.5|111988.5|112017|111992|112013.2|111988.2|18
1739296720000|2025-02-11 17:58:40|112012.9|111987.9|112013.6|111988.6|112015.1|111990.1|112012.9|111987.9|10
1739296730000|2025-02-11 17:58:50|112014.2|111989.2|112014.1|111989.1|112014.2|111989.2|112013.7|111988.7|4
1739296740000|2025-02-11 17:59:00|112014.2|111989.2|112015|111990|112015.2|111990.2|112011.8|111986.8|6
1739296750000|2025-02-11 17:59:10|112014.8|111989.8|112005.4|111980.4|112014.8|111989.8|112005.1|111980.1|26
1739296760000|2025-02-11 17:59:20|112006.4|111981.4|112005.5|111980.5|112009.3|111984.3|112005.5|111980.5|12
1739296770000|2025-02-11 17:59:30|112005.4|111980.4|112005.5|111980.5|112005.5|111980.5|112005.4|111980.4|2
1739296780000|2025-02-11 17:59:40|112006|111981|112008.6|111983.6|112012.1|111987.1|112006|111981|21
1739296790000|2025-02-11 17:59:50|112009.4|111984.4|112016.8|111991.8|112018.4|111993.4|112008.8|111983.8|25
1739296800000|2025-02-11 18:00:00|112018.4|111993.4|112014.1|111989.1|112020.5|111995.5|112012.5|111987.5|15
1739296810000|2025-02-11 18:00:10|112013.4|111988.4|112018.7|111993.7|112018.7|111993.7|112013.4|111988.4|10
1739296820000|2025-02-11 18:00:20|112017.9|111992.9|112020|111995|112020|111995|112015.5|111990.5|11
1739296830000|2025-02-11 18:00:30|112019.5|111994.5|112017.1|111992.1|112019.5|111994.5|112013.4|111988.4|9
1739296840000|2025-02-11 18:00:40|112016.5|111991.5|112018.5|111993.5|112018.5|111993.5|112016.5|111991.5|14
1739296850000|2025-02-11 18:00:50|112018.6|111993.6|112014.3|111989.3|112020.5|111995.5|112011.2|111986.2|25
1739296860000|2025-02-11 18:01:00|112013.7|111988.7|112013|111988|112015.2|111990.2|112010.6|111985.6|18
1739296870000|2025-02-11 18:01:10|112015|111990|112013.7|111988.7|112015.5|111990.5|112013.3|111988.3|7
1739296880000|2025-02-11 18:01:20|112014.2|111989.2|112020.3|111995.3|112020.7|111995.7|112014.2|111989.2|8
1739296890000|2025-02-11 18:01:30|112020.1|111995.1|112019.6|111994.6|112022.8|111997.8|112019.1|111994.1|12
1739296900000|2025-02-11 18:01:40|112019.4|111994.4|112020.6|111995.6|112021.1|111996.1|112016.8|111991.8|16
1739296910000|2025-02-11 18:01:50|112020.7|111995.7|112020.1|111995.1|112020.8|111995.8|112019.9|111994.9|10
1739296920000|2025-02-11 18:02:00|112019.6|111994.6|111993.2|111968.2|112019.6|111994.6|111992.8|111967.8|47
1739296930000|2025-02-11 18:02:10|111993.7|111968.7|112003.2|111978.2|112006.9|111981.9|111991.2|111966.2|35
1739296940000|2025-02-11 18:02:20|112004.8|111979.8|112005.7|111980.7|112005.7|111980.7|111999|111974|32
1739296950000|2025-02-11 18:02:30|112006.7|111981.7|112017.2|111992.2|112018.6|111993.6|112003.7|111978.7|42
1739296960000|2025-02-11 18:02:40|112017.8|111992.8|112020.8|111995.8|112020.8|111995.8|112011.2|111986.2|23
1739296970000|2025-02-11 18:02:50|112020.3|111995.3|112020.4|111995.4|112021.5|111996.5|112017.1|111992.1|24
1739296980000|2025-02-11 18:03:00|112020.9|111995.9|112030.7|112005.7|112032.1|112007.1|112020.9|111995.9|36
1739296990000|2025-02-11 18:03:10|112029.9|112004.9|112032.2|112007.2|112033.2|112008.2|112026.1|112001.1|24
1739297000000|2025-02-11 18:03:20|112032.8|112007.8|112025.7|112000.7|112032.8|112007.8|112025.7|112000.7|26
1739297010000|2025-02-11 18:03:30|112026.3|112001.3|112021.2|111996.2|112028.4|112003.4|112020.1|111995.1|28
1739297020000|2025-02-11 18:03:40|112021.9|111996.9|112021.3|111996.3|112022|111997|112015|111990|35
1739297030000|2025-02-11 18:03:50|112019.5|111994.5|112019.5|111994.5|112023.9|111998.9|112013|111988|43
1739297040000|2025-02-11 18:04:00|112020|111995|112022.1|111997.1|112023.9|111998.9|112015.1|111990.1|28
1739297050000|2025-02-11 18:04:10|112021.1|111996.1|112017.3|111992.3|112022|111997|112012.7|111987.7|34
1739297060000|2025-02-11 18:04:20|112017.6|111992.6|112017.6|111992.6|112018.7|111993.7|112014.7|111989.7|21
1739297070000|2025-02-11 18:04:30|112016.2|111991.2|112011.1|111986.1|112019.3|111994.3|112008.9|111983.9|31
1739297080000|2025-02-11 18:04:40|112008.1|111983.1|112008.7|111983.7|112013.3|111988.3|112004.2|111979.2|44
1739297090000|2025-02-11 18:04:50|112003.6|111978.6|111992.5|111967.5|112009.6|111984.6|111991.5|111966.5|45
1739297100000|2025-02-11 18:05:00|111990|111965|111998.1|111973.1|112002.6|111977.6|111990|111965|46
1739297110000|2025-02-11 18:05:10|111997|111972|111984.6|111959.6|111997.7|111972.7|111984.1|111959.1|38
1739297120000|2025-02-11 18:05:20|111984.1|111959.1|111986.8|111961.8|111987.3|111962.3|111982.8|111957.8|27
1739297130000|2025-02-11 18:05:30|111987.2|111962.2|111983.1|111958.1|111993|111968|111979.4|111954.4|41
1739297140000|2025-02-11 18:05:40|111983.7|111958.7|111988.6|111963.6|111990.9|111965.9|111982.8|111957.8|43
1739297150000|2025-02-11 18:05:50|111989.1|111964.1|111992.6|111967.6|111997|111972|111989.1|111964.1|29
1739297160000|2025-02-11 18:06:00|111995.1|111970.1|111990.1|111965.1|111995.1|111970.1|111989.4|111964.4|34
1739297170000|2025-02-11 18:06:10|111990.9|111965.9|111990.4|111965.4|111993.8|111968.8|111988.3|111963.3|30
1739297180000|2025-02-11 18:06:20|111988.9|111963.9|111994.3|111969.3|111998.9|111973.9|111988.4|111963.4|34
1739297190000|2025-02-11 18:06:30|111996.2|111971.2|111996.6|111971.6|111997.8|111972.8|111993.9|111968.9|28
1739297200000|2025-02-11 18:06:40|111996.3|111971.3|111995.4|111970.4|111999.1|111974.1|111994.3|111969.3|15
1739297210000|2025-02-11 18:06:50|111996.2|111971.2|111996.8|111971.8|111999|111974|111994.7|111969.7|17
1739297220000|2025-02-11 18:07:00|111994.7|111969.7|111981.2|111956.2|111996.8|111971.8|111979.2|111954.2|44
1739297230000|2025-02-11 18:07:10|111982.7|111957.7|111977.3|111952.3|111984.2|111959.2|111977.1|111952.1|22
1739297240000|2025-02-11 18:07:20|111978.5|111953.5|111987.1|111962.1|111987.3|111962.3|111978|111953|23
1739297250000|2025-02-11 18:07:30|111986.6|111961.6|111981.1|111956.1|111988.9|111963.9|111978.7|111953.7|22
1739297260000|2025-02-11 18:07:40|111980.5|111955.5|111979.7|111954.7|111983.2|111958.2|111979.6|111954.6|20
1739297270000|2025-02-11 18:07:50|111979.5|111954.5|111983.8|111958.8|111985.9|111960.9|111977.5|111952.5|25
1739297280000|2025-02-11 18:08:00|111983.2|111958.2|111988.2|111963.2|111992.9|111967.9|111983.2|111958.2|21
1739297290000|2025-02-11 18:08:10|111990.6|111965.6|111988.1|111963.1|111992.6|111967.6|111981.6|111956.6|38
1739297300000|2025-02-11 18:08:20|111987.1|111962.1|111983.2|111958.2|111987.1|111962.1|111980.3|111955.3|23
1739297310000|2025-02-11 18:08:30|111983.4|111958.4|111987.3|111962.3|111989.9|111964.9|111983.4|111958.4|26
1739297320000|2025-02-11 18:08:40|111987.4|111962.4|111988.2|111963.2|111991.9|111966.9|111986.9|111961.9|22
1739297330000|2025-02-11 18:08:50|111990.5|111965.5|111989.2|111964.2|111990.6|111965.6|111987|111962|27
1739297340000|2025-02-11 18:09:00|111987.7|111962.7|111988.2|111963.2|111990.5|111965.5|111986.6|111961.6|26
1739297350000|2025-02-11 18:09:10|111987.2|111962.2|111985.2|111960.2|111990|111965|111984.3|111959.3|16
1739297360000|2025-02-11 18:09:20|111985.8|111960.8|111985.5|111960.5|111990.2|111965.2|111984.7|111959.7|25
1739297370000|2025-02-11 18:09:30|111984.9|111959.9|111985|111960|111990.6|111965.6|111981.9|111956.9|19
1739297380000|2025-02-11 18:09:40|111984.5|111959.5|111983.7|111958.7|111989.5|111964.5|111983.4|111958.4|22
1739297390000|2025-02-11 18:09:50|111983.1|111958.1|111982.2|111957.2|111983.1|111958.1|111981.2|111956.2|17
1739297400000|2025-02-11 18:10:00|111982.6|111957.6|111987|111962|111987|111962|111980.8|111955.8|20
1739297410000|2025-02-11 18:10:10|111987.1|111962.1|111988.1|111963.1|111989.3|111964.3|111984.6|111959.6|22
1739297420000|2025-02-11 18:10:20|111984.7|111959.7|111983.5|111958.5|111987.8|111962.8|111982.6|111957.6|21
1739297430000|2025-02-11 18:10:30|111984.1|111959.1|111984.9|111959.9|111987.1|111962.1|111983.7|111958.7|13
1739297440000|2025-02-11 18:10:40|111984.7|111959.7|111985.7|111960.7|111988|111963|111984.5|111959.5|16
1739297450000|2025-02-11 18:10:50|111986.3|111961.3|111983.4|111958.4|111992|111967|111981.8|111956.8|17
1739297460000|2025-02-11 18:11:00|111983.3|111958.3|111984|111959|111985.9|111960.9|111983.1|111958.1|12
1739297470000|2025-02-11 18:11:10|111984.7|111959.7|111989.7|111964.7|111991.9|111966.9|111983.8|111958.8|18
1739297480000|2025-02-11 18:11:20|111990.4|111965.4|111994.5|111969.5|111997.6|111972.6|111990.4|111965.4|22
1739297490000|2025-02-11 18:11:30|111995|111970|111995.4|111970.4|111996.9|111971.9|111993|111968|12
1739297500000|2025-02-11 18:11:40|111995.7|111970.7|111998.7|111973.7|111998.7|111973.7|111995.2|111970.2|12
1739297510000|2025-02-11 18:11:50|112000.8|111975.8|111999.1|111974.1|112000.8|111975.8|111996.1|111971.1|13
1739297520000|2025-02-11 18:12:00|111996.2|111971.2|111998.9|111973.9|111999.7|111974.7|111995.9|111970.9|17
1739297530000|2025-02-11 18:12:10|111997.8|111972.8|112001.9|111976.9|112003|111978|111997.1|111972.1|20
1739297540000|2025-02-11 18:12:20|112001.5|111976.5|112001.6|111976.6|112003.5|111978.5|111999.2|111974.2|16
1739297550000|2025-02-11 18:12:30|111999.7|111974.7|111999.7|111974.7|112002.3|111977.3|111998.7|111973.7|13
1739297560000|2025-02-11 18:12:40|111998.1|111973.1|111999.8|111974.8|111999.8|111974.8|111997.5|111972.5|9
1739297570000|2025-02-11 18:12:50|111998.3|111973.3|111999.8|111974.8|112001.4|111976.4|111998.3|111973.3|6
1739297580000|2025-02-11 18:13:00|112000.8|111975.8|111998.7|111973.7|112003.1|111978.1|111998.2|111973.2|22
1739297590000|2025-02-11 18:13:10|112000|111975|111999.2|111974.2|112001.1|111976.1|111997.8|111972.8|25
1739297600000|2025-02-11 18:13:20|111996.6|111971.6|111996.5|111971.5|112000.1|111975.1|111995.4|111970.4|22
1739297610000|2025-02-11 18:13:30|111998.3|111973.3|111993.5|111968.5|111998.3|111973.3|111993.5|111968.5|14
1739297620000|2025-02-11 18:13:40|111995.8|111970.8|111994.4|111969.4|111996.6|111971.6|111992|111967|19
1739297630000|2025-02-11 18:13:50|111991.8|111966.8|111993.2|111968.2|111994|111969|111990.9|111965.9|15
1739297640000|2025-02-11 18:14:00|111993.9|111968.9|111995.5|111970.5|111998.9|111973.9|111990.6|111965.6|28
1739297650000|2025-02-11 18:14:10|111996.2|111971.2|111997.2|111972.2|112000.2|111975.2|111995.4|111970.4|22
1739297660000|2025-02-11 18:14:20|111997.6|111972.6|111995.1|111970.1|112001.1|111976.1|111994.6|111969.6|21
1739297670000|2025-02-11 18:14:30|111995.6|111970.6|111995.5|111970.5|111997.3|111972.3|111995.4|111970.4|7
1739297680000|2025-02-11 18:14:40|111996.1|111971.1|111997.4|111972.4|111997.4|111972.4|111995.5|111970.5|16
1739297690000|2025-02-11 18:14:50|111996.8|111971.8|111997.2|111972.2|111997.9|111972.9|111995.2|111970.2|17
1739297700000|2025-02-11 18:15:00|111996.6|111971.6|111998.9|111973.9|112001|111976|111994.6|111969.6|28
1739297710000|2025-02-11 18:15:10|111998|111973|111996.7|111971.7|112000.7|111975.7|111996.7|111971.7|17
1739297720000|2025-02-11 18:15:20|111996.4|111971.4|111999.2|111974.2|112000.7|111975.7|111996.1|111971.1|22
1739297730000|2025-02-11 18:15:30|112001.7|111976.7|111997.4|111972.4|112001.7|111976.7|111996.4|111971.4|25
1739297740000|2025-02-11 18:15:40|111997.2|111972.2|111992.2|111967.2|111997.2|111972.2|111990.7|111965.7|21
1739297750000|2025-02-11 18:15:50|111989.4|111964.4|111991.9|111966.9|111993.6|111968.6|111988.6|111963.6|20
1739297760000|2025-02-11 18:16:00|111986.2|111961.2|111989.3|111964.3|111994.4|111969.4|111986.2|111961.2|25
1739297770000|2025-02-11 18:16:10|111988.8|111963.8|111993.3|111968.3|111993.8|111968.8|111988.5|111963.5|36
1739297780000|2025-02-11 18:16:20|111993.8|111968.8|111989.6|111964.6|111994.2|111969.2|111989.5|111964.5|25
1739297790000|2025-02-11 18:16:30|111989.8|111964.8|111992.5|111967.5|111994.1|111969.1|111989|111964|12
1739297800000|2025-02-11 18:16:40|111991.8|111966.8|111992.6|111967.6|111992.6|111967.6|111989.2|111964.2|19
1739297810000|2025-02-11 18:16:50|111989.3|111964.3|111996.6|111971.6|111998.5|111973.5|111989.3|111964.3|25
1739297820000|2025-02-11 18:17:00|111998.4|111973.4|111995.7|111970.7|111999|111974|111993.9|111968.9|20
1739297830000|2025-02-11 18:17:10|111996.2|111971.2|111996.7|111971.7|111997.5|111972.5|111992.8|111967.8|16
1739297840000|2025-02-11 18:17:20|111993.4|111968.4|111995.5|111970.5|111996.8|111971.8|111993.4|111968.4|9
1739297850000|2025-02-11 18:17:30|111996.5|111971.5|112000|111975|112000|111975|111995.5|111970.5|14
1739297860000|2025-02-11 18:17:40|112000.3|111975.3|112001.2|111976.2|112002.5|111977.5|112000|111975|11
1739297870000|2025-02-11 18:17:50|112001.1|111976.1|111997.3|111972.3|112001.2|111976.2|111995.8|111970.8|25
1739297880000|2025-02-11 18:18:00|111997.2|111972.2|111997.4|111972.4|111998.8|111973.8|111993.6|111968.6|14
1739297890000|2025-02-11 18:18:10|111993.7|111968.7|111994.6|111969.6|111998.4|111973.4|111992.2|111967.2|32
1739297900000|2025-02-11 18:18:20|111995|111970|111994.9|111969.9|111995|111970|111991.1|111966.1|25
1739297910000|2025-02-11 18:18:30|111993.8|111968.8|111998|111973|111998.4|111973.4|111993.1|111968.1|25
1739297920000|2025-02-11 18:18:40|111998.2|111973.2|111995.9|111970.9|111999.3|111974.3|111995.3|111970.3|17
1739297930000|2025-02-11 18:18:50|111995.4|111970.4|111995.1|111970.1|111995.7|111970.7|111991.7|111966.7|28
1739297940000|2025-02-11 18:19:00|111992.2|111967.2|111996.3|111971.3|111998.3|111973.3|111992.2|111967.2|14
1739297950000|2025-02-11 18:19:10|111996.2|111971.2|111996.1|111971.1|111996.2|111971.2|111993.1|111968.1|5
1739297960000|2025-02-11 18:19:20|111996|111971|111995.6|111970.6|111997.5|111972.5|111995.6|111970.6|3
1739297970000|2025-02-11 18:19:30|111996.1|111971.1|111996.9|111971.9|111996.9|111971.9|111995.6|111970.6|4
1739297980000|2025-02-11 18:19:40|111995.7|111970.7|111998.4|111973.4|112000.2|111975.2|111995.7|111970.7|21
1739297990000|2025-02-11 18:19:50|111997.6|111972.6|111992.1|111967.1|111998|111973|111991.4|111966.4|14
1739298000000|2025-02-11 18:20:00|111991.5|111966.5|111985.9|111960.9|111992.9|111967.9|111984.8|111959.8|37
1739298010000|2025-02-11 18:20:10|111987.4|111962.4|111995|111970|111996.2|111971.2|111986|111961|19
1739298020000|2025-02-11 18:20:20|111995.3|111970.3|111994.8|111969.8|111995.9|111970.9|111994.4|111969.4|13
1739298030000|2025-02-11 18:20:30|111995.6|111970.6|111994.7|111969.7|111995.6|111970.6|111994.2|111969.2|8
1739298040000|2025-02-11 18:20:40|111995.4|111970.4|111994.6|111969.6|111995.4|111970.4|111991.6|111966.6|10
1739298050000|2025-02-11 18:20:50|111994.7|111969.7|111994.4|111969.4|111995.6|111970.6|111994.4|111969.4|8
1739298060000|2025-02-11 18:21:00|111993.9|111968.9|111994.5|111969.5|111994.8|111969.8|111993.9|111968.9|6
1739298070000|2025-02-11 18:21:10|111992.1|111967.1|111980.8|111955.8|111994.5|111969.5|111979.5|111954.5|24
1739298080000|2025-02-11 18:21:20|111979.7|111954.7|111985|111960|111985|111960|111978.4|111953.4|21
1739298090000|2025-02-11 18:21:30|111981.9|111956.9|111980|111955|111985|111960|111980|111955|11
1739298100000|2025-02-11 18:21:40|111981.2|111956.2|111981.5|111956.5|111985.7|111960.7|111980.8|111955.8|21
1739298110000|2025-02-11 18:21:50|111980.5|111955.5|111976.9|111951.9|111980.5|111955.5|111976.5|111951.5|21
1739298120000|2025-02-11 18:22:00|111977.1|111952.1|111978.2|111953.2|111979.5|111954.5|111977|111952|8
1739298130000|2025-02-11 18:22:10|111978.4|111953.4|111982.8|111957.8|111983.9|111958.9|111978.4|111953.4|11
1739298140000|2025-02-11 18:22:20|111983.7|111958.7|111989|111964|111990.3|111965.3|111982.5|111957.5|32
1739298150000|2025-02-11 18:22:30|111986.8|111961.8|111992.8|111967.8|111993.9|111968.9|111986.8|111961.8|32
1739298160000|2025-02-11 18:22:40|111993.4|111968.4|111995.1|111970.1|111996|111971|111991.7|111966.7|27
1739298170000|2025-02-11 18:22:50|111994.6|111969.6|111994.2|111969.2|111997.5|111972.5|111993.8|111968.8|15
1739298180000|2025-02-11 18:23:00|111994.4|111969.4|111985.8|111960.8|111994.5|111969.5|111981.8|111956.8|16
1739298190000|2025-02-11 18:23:10|111983.4|111958.4|111986.1|111961.1|111987|111962|111982|111957|20
1739298200000|2025-02-11 18:23:20|111985.1|111960.1|111988.4|111963.4|111991|111966|111984.6|111959.6|22
1739298210000|2025-02-11 18:23:30|111987.9|111962.9|111995.5|111970.5|111995.5|111970.5|111984.8|111959.8|25
1739298220000|2025-02-11 18:23:40|111996|111971|111995.4|111970.4|111997.9|111972.9|111994.2|111969.2|27
1739298230000|2025-02-11 18:23:50|111992.1|111967.1|111995.4|111970.4|111996.1|111971.1|111992|111967|38
1739298240000|2025-02-11 18:24:00|111996|111971|111996.5|111971.5|111996.6|111971.6|111993.6|111968.6|25
1739298250000|2025-02-11 18:24:10|111996.1|111971.1|111996.8|111971.8|111996.8|111971.8|111994.7|111969.7|10
1739298260000|2025-02-11 18:24:20|111997|111972|111997.2|111972.2|111997.2|111972.2|111996|111971|8
1739298270000|2025-02-11 18:24:30|111996.8|111971.8|111996.3|111971.3|111997.6|111972.6|111996.3|111971.3|8
1739298280000|2025-02-11 18:24:40|111996.4|111971.4|111997|111972|111997|111972|111996.4|111971.4|3
1739298290000|2025-02-11 18:24:50|111997.5|111972.5|112000.2|111975.2|112000.2|111975.2|111997.5|111972.5|5
1739298300000|2025-02-11 18:25:00|111998.6|111973.6|112000.9|111975.9|112001.6|111976.6|111998.6|111973.6|19
1739298310000|2025-02-11 18:25:10|112001.7|111976.7|112000.6|111975.6|112002.3|111977.3|111997.9|111972.9|18
1739298320000|2025-02-11 18:25:20|111998.9|111973.9|112001.9|111976.9|112003.8|111978.8|111998.8|111973.8|17
1739298330000|2025-02-11 18:25:30|112002|111977|112002.1|111977.1|112002.4|111977.4|112002|111977|5
1739298340000|2025-02-11 18:25:40|112001.7|111976.7|112001.1|111976.1|112002.1|111977.1|111999.7|111974.7|15
1739298350000|2025-02-11 18:25:50|112001.2|111976.2|112000.4|111975.4|112001.2|111976.2|112000.4|111975.4|3
1739298360000|2025-02-11 18:26:00|112000.1|111975.1|111998.3|111973.3|112000.1|111975.1|111996.3|111971.3|19
1739298370000|2025-02-11 18:26:10|111997.8|111972.8|112000.5|111975.5|112000.5|111975.5|111997.8|111972.8|17
1739298380000|2025-02-11 18:26:20|111999.3|111974.3|111999.7|111974.7|112000.9|111975.9|111999.3|111974.3|11
1739298390000|2025-02-11 18:26:30|111999|111974|111999.3|111974.3|111999.9|111974.9|111996.7|111971.7|17
1739298400000|2025-02-11 18:26:40|112002.9|111977.9|111999.4|111974.4|112002.9|111977.9|111999.4|111974.4|19
1739298410000|2025-02-11 18:26:50|111998.6|111973.6|112001.5|111976.5|112002.6|111977.6|111998.2|111973.2|22
1739298420000|2025-02-11 18:27:00|112000.9|111975.9|112001.9|111976.9|112002.4|111977.4|111999.5|111974.5|26
1739298430000|2025-02-11 18:27:10|112002|111977|112002.9|111977.9|112002.9|111977.9|111997.5|111972.5|11
1739298440000|2025-02-11 18:27:20|112002.7|111977.7|112000.4|111975.4|112002.7|111977.7|111999.1|111974.1|24
1739298450000|2025-02-11 18:27:30|112001|111976|112001.2|111976.2|112001.8|111976.8|112000.6|111975.6|9
1739298460000|2025-02-11 18:27:40|112000.9|111975.9|111996.5|111971.5|112000.9|111975.9|111993.5|111968.5|32
1739298470000|2025-02-11 18:27:50|111997.7|111972.7|111999.3|111974.3|112000.5|111975.5|111987.6|111962.6|24
1739298480000|2025-02-11 18:28:00|111999.5|111974.5|112005.1|111980.1|112005.5|111980.5|111993.5|111968.5|20
1739298490000|2025-02-11 18:28:10|112004.4|111979.4|112003|111978|112005.6|111980.6|112002.7|111977.7|19
1739298500000|2025-02-11 18:28:20|112002.3|111977.3|112003.7|111978.7|112003.7|111978.7|112001.4|111976.4|12
1739298510000|2025-02-11 18:28:30|112003|111978|112004.9|111979.9|112005|111980|112001.8|111976.8|24
1739298520000|2025-02-11 18:28:40|112004.1|111979.1|112015.2|111990.2|112027.5|111990.3|112003.9|111966.4|24
1739298530000|2025-02-11 18:28:50|112016.1|111991.1|112015.2|111990.2|112017|111992|112014.6|111989.6|28
1739298540000|2025-02-11 18:29:00|112015.3|111990.3|112013.1|111988.1|112016.4|111991.4|112013.1|111988.1|17
1739298550000|2025-02-11 18:29:10|112012.8|111987.8|112012.9|111987.9|112013.4|111988.4|112012.7|111987.7|6
1739298560000|2025-02-11 18:29:20|112011.9|111986.9|112011.9|111986.9|112012.7|111987.7|112010.1|111985.1|16
1739298570000|2025-02-11 18:29:30|112011.3|111986.3|112012.3|111987.3|112013.2|111988.2|112010.9|111985.9|11
1739298580000|2025-02-11 18:29:40|112012.2|111987.2|112012.6|111987.6|112013.5|111988.5|112010.5|111985.5|11
1739298590000|2025-02-11 18:29:50|112012.4|111987.4|112012.5|111987.5|112013.1|111988.1|112012.2|111987.2|6
1739298600000|2025-02-11 18:30:00|112011.1|111986.1|112004.5|111979.5|112011.2|111986.2|112002|111977|29
1739298610000|2025-02-11 18:30:10|112005.2|111980.2|112006.1|111981.1|112006.1|111981.1|112003.6|111978.6|15
1739298620000|2025-02-11 18:30:20|112007|111982|112006.8|111981.8|112024.8|111987.2|112005.6|111971.3|24
1739298630000|2025-02-11 18:30:30|112008|111983|112005.3|111980.3|112009.1|111984.1|112005.3|111980.3|22
1739298640000|2025-02-11 18:30:40|112007.4|111982.4|112006.4|111981.4|112008.2|111983.2|112003.8|111978.8|18
1739298650000|2025-02-11 18:30:50|112007|111982|112008.2|111983.2|112009.7|111984.7|112006.6|111981.6|17
1739298660000|2025-02-11 18:31:00|112007.5|111982.5|112007.3|111982.3|112009.5|111984.5|112005.2|111980.2|16
1739298670000|2025-02-11 18:31:10|112007.2|111982.2|112003.4|111978.4|112007.2|111982.2|112002.8|111977.8|15
1739298680000|2025-02-11 18:31:20|112003.9|111978.9|112000.5|111975.5|112003.9|111978.9|112000.1|111975.1|14
1739298690000|2025-02-11 18:31:30|111998.9|111973.9|111999.5|111974.5|112000.7|111975.7|111996|111971|30
1739298700000|2025-02-11 18:31:40|111999.4|111974.4|111999.2|111974.2|111999.8|111974.8|111997.2|111972.2|13
1739298710000|2025-02-11 18:31:50|111999.9|111974.9|112003.3|111978.3|112006|111981|111999.9|111974.9|45
1739298720000|2025-02-11 18:32:00|112003.7|111978.7|112003.3|111978.3|112005.9|111980.9|112001.9|111976.9|19
1739298730000|2025-02-11 18:32:10|112003.2|111978.2|112003.2|111978.2|112003.8|111978.8|112002.3|111977.3|10
1739298740000|2025-02-11 18:32:20|112003.1|111978.1|112003.6|111978.6|112003.6|111978.6|112003|111978|3
1739298750000|2025-02-11 18:32:30|112004.5|111979.5|112003.7|111978.7|112005.9|111980.9|112003.2|111978.2|14
1739298760000|2025-02-11 18:32:40|112004.7|111979.7|112012.7|111987.7|112015.3|111990.3|112004.7|111979.7|33
1739298770000|2025-02-11 18:32:50|112013.4|111988.4|112012.8|111987.8|112015.2|111990.2|112012.8|111987.8|14
1739298780000|2025-02-11 18:33:00|112013.5|111988.5|112014.1|111989.1|112016|111991|112012.6|111987.6|27
1739298790000|2025-02-11 18:33:10|112014.4|111989.4|112015.5|111990.5|112017.5|111992.5|112014.4|111989.4|11
1739298800000|2025-02-11 18:33:20|112015.4|111990.4|112012.5|111987.5|112018.5|111993.5|112012.5|111987.5|19
1739298810000|2025-02-11 18:33:30|112012.1|111987.1|112010|111985|112014.1|111989.1|112008.1|111983.1|24
1739298820000|2025-02-11 18:33:40|112010.1|111985.1|112016.7|111991.7|112017.5|111992.5|112010.1|111985.1|23
1739298830000|2025-02-11 18:33:50|112017.4|111992.4|112017.5|111992.5|112018.7|111993.7|112016.5|111991.5|18
1739298840000|2025-02-11 18:34:00|112016.4|111991.4|112016.1|111991.1|112019.2|111994.2|112015.3|111990.3|26
1739298850000|2025-02-11 18:34:10|112017.3|111992.3|112015.8|111990.8|112017.3|111992.3|112015.8|111990.8|12
1739298860000|2025-02-11 18:34:20|112017.9|111992.9|112016|111991|112017.9|111992.9|112014.2|111989.2|9
1739298870000|2025-02-11 18:34:30|112016.9|111991.9|112017.7|111992.7|112018.7|111993.7|112016.2|111991.2|13
1739298880000|2025-02-11 18:34:40|112016.9|111991.9|112018.7|111993.7|112018.7|111993.7|112016.9|111991.9|12
1739298890000|2025-02-11 18:34:50|112017.3|111992.3|112010.7|111985.7|112017.3|111992.3|112010.6|111985.6|17
1739298900000|2025-02-11 18:35:00|112012.1|111987.1|112016.5|111991.5|112016.5|111991.5|112008|111983|22
1739298910000|2025-02-11 18:35:10|112016.8|111991.8|112012.6|111987.6|112016.8|111991.8|112012.4|111987.4|14
1739298920000|2025-02-11 18:35:20|112012.4|111987.4|112012.5|111987.5|112015.5|111990.5|112012.4|111987.4|15
1739298930000|2025-02-11 18:35:30|112013.9|111988.9|112010.6|111985.6|112013.9|111988.9|112010.5|111985.5|17
1739298940000|2025-02-11 18:35:40|112010.4|111985.4|112009.4|111984.4|112011|111986|112008.9|111983.9|17
1739298950000|2025-02-11 18:35:50|112010.1|111985.1|112008.7|111983.7|112010.5|111985.5|112008.5|111983.5|11
1739298960000|2025-02-11 18:36:00|112008.8|111983.8|112005.4|111980.4|112009|111984|112005.4|111980.4|11
1739298970000|2025-02-11 18:36:10|112006.8|111981.8|112003|111978|112010.1|111985.1|112002.4|111977.4|19
1739298980000|2025-02-11 18:36:20|112004.3|111979.3|111997.6|111972.6|112005.4|111980.4|111995.7|111970.7|26
1739298990000|2025-02-11 18:36:30|111998.1|111973.1|112009.8|111984.8|112009.8|111984.8|111996.7|111971.7|34
1739299000000|2025-02-11 18:36:40|112008.8|111983.8|112004.1|111979.1|112008.8|111983.8|112001.9|111976.9|23
1739299010000|2025-02-11 18:36:50|112001.1|111976.1|111998.1|111973.1|112005.2|111980.2|111997.2|111972.2|28
1739299020000|2025-02-11 18:37:00|111997.9|111972.9|111998.6|111973.6|112000.8|111975.8|111997.1|111972.1|21
1739299030000|2025-02-11 18:37:10|111998|111973|111999.3|111974.3|112003.8|111978.8|111998|111973|20
1739299040000|2025-02-11 18:37:20|111999|111974|111998.9|111973.9|112000.4|111975.4|111995.3|111970.3|21
1739299050000|2025-02-11 18:37:30|111998.8|111973.8|111998.2|111973.2|111998.8|111973.8|111996.4|111971.4|8
1739299060000|2025-02-11 18:37:40|112000.3|111975.3|111998.2|111973.2|112001.8|111976.8|111996.5|111971.5|27
1739299070000|2025-02-11 18:37:50|111996.7|111971.7|111998.5|111973.5|111999.3|111974.3|111996.4|111971.4|16
1739299080000|2025-02-11 18:38:00|111999.5|111974.5|111998.9|111973.9|111999.5|111974.5|111996.4|111971.4|23
1739299090000|2025-02-11 18:38:10|111999|111974|111998.2|111973.2|112001.8|111976.8|111996.1|111971.1|24
1739299100000|2025-02-11 18:38:20|111999.9|111974.9|112007.3|111982.3|112009.1|111984.1|111997|111972|24
1739299110000|2025-02-11 18:38:30|112007.2|111982.2|112006.4|111981.4|112007.2|111982.2|112006.4|111981.4|3
1739299120000|2025-02-11 18:38:40|112007|111982|112018.4|111993.4|112018.4|111993.4|112007|111982|20
1739299130000|2025-02-11 18:38:50|112018.5|111993.5|112017.8|111992.8|112019.4|111994.4|112014.3|111989.3|14
1739299140000|2025-02-11 18:39:00|112016.1|111991.1|112018.8|111993.8|112020|111995|112015.6|111990.6|23
1739299150000|2025-02-11 18:39:10|112017.6|111992.6|112017.8|111992.8|112019|111994|112017.6|111992.6|14
1739299160000|2025-02-11 18:39:20|112017|111992|112016.3|111991.3|112018|111993|112013.6|111988.6|19
1739299170000|2025-02-11 18:39:30|112016.9|111991.9|112023.6|111998.6|112024.4|111999.4|112016.9|111991.9|25
1739299180000|2025-02-11 18:39:40|112023.9|111998.9|112021.7|111996.7|112025.7|112000.7|112021.7|111996.7|23
1739299190000|2025-02-11 18:39:50|112021.8|111996.8|112026|112001|112026|112001|112020.3|111995.3|11
1739299200000|2025-02-11 18:40:00|112025.8|112000.8|112025.3|112000.3|112026.3|112001.3|112022.6|111997.6|34
1739299210000|2025-02-11 18:40:10|112025.2|112000.2|112026.8|112001.8|112026.8|112001.8|112023.7|111998.7|16
1739299220000|2025-02-11 18:40:20|112025.1|112000.1|112021.4|111996.4|112026.1|112001.1|112020.7|111995.7|24
1739299230000|2025-02-11 18:40:30|112023.9|111998.9|112022.1|111997.1|112024.2|111999.2|112021.1|111996.1|11
1739299240000|2025-02-11 18:40:40|112021.9|111996.9|112021|111996|112025.3|112000.3|112019.2|111994.2|18
1739299250000|2025-02-11 18:40:50|112020.4|111995.4|112025.7|112000.7|112025.7|112000.7|112020.4|111995.4|15
1739299260000|2025-02-11 18:41:00|112024.7|111999.7|112026.2|112001.2|112026.5|112001.5|112023.8|111998.8|17
1739299270000|2025-02-11 18:41:10|112025.9|112000.9|112023.3|111998.3|112026.1|112001.1|112018.4|111993.4|30
1739299280000|2025-02-11 18:41:20|112023.1|111998.1|112021.4|111996.4|112023.3|111998.3|112019.7|111994.7|12
1739299290000|2025-02-11 18:41:30|112021.2|111996.2|112021|111996|112021.2|111996.2|112020.9|111995.9|3
1739299300000|2025-02-11 18:41:40|112021.6|111996.6|112024.2|111999.2|112025|112000|112020.5|111995.5|26
1739299310000|2025-02-11 18:41:50|112024.7|111999.7|112024.2|111999.2|112024.7|111999.7|112021.6|111996.6|9
1739299320000|2025-02-11 18:42:00|112024.1|111999.1|112019.3|111994.3|112024.1|111999.1|112016.5|111991.5|26
1739299330000|2025-02-11 18:42:10|112021|111996|112025.4|112000.4|112027.7|112002.7|112019.6|111994.6|34
1739299340000|2025-02-11 18:42:20|112024.7|111999.7|112023.7|111998.7|112027.6|112002.6|112021.2|111996.2|42
1739299350000|2025-02-11 18:42:30|112024.6|111999.6|112025.9|112000.9|112027.8|112002.8|112024.4|111999.4|29
1739299360000|2025-02-11 18:42:40|112026.1|112001.1|112026.1|112001.1|112031.5|112006.5|112023.5|111998.5|27
1739299370000|2025-02-11 18:42:50|112026.2|112001.2|112024.8|111999.8|112028.7|112003.7|112024.8|111999.8|26
1739299380000|2025-02-11 18:43:00|112021.9|111996.9|112025.2|112000.2|112027.1|112002.1|112021.9|111996.9|24
1739299390000|2025-02-11 18:43:10|112024.9|111999.9|112023.1|111998.1|112026.6|112001.6|112018.4|111993.4|27
1739299400000|2025-02-11 18:43:20|112023.7|111998.7|112024.8|111999.8|112024.8|111999.8|112020.6|111995.6|26
1739299410000|2025-02-11 18:43:30|112024.7|111999.7|112025.6|112000.6|112027.7|112002.7|112024.7|111999.7|9
1739299420000|2025-02-11 18:43:40|112025|112000|112027.6|112002.6|112028.5|112003.5|112025|112000|27
1739299430000|2025-02-11 18:43:50|112030.2|112005.2|112030.4|112005.4|112030.4|112005.4|112027.6|112002.6|14
1739299440000|2025-02-11 18:44:00|112030.3|112005.3|112029.9|112004.9|112030.3|112005.3|112029.3|112004.3|4
1739299450000|2025-02-11 18:44:10|112030.7|112005.7|112030.4|112005.4|112033.6|112008.6|112029.3|112004.3|19
1739299460000|2025-02-11 18:44:20|112029.4|112004.4|112029.3|112004.3|112030.4|112005.4|112028.4|112003.4|11
1739299470000|2025-02-11 18:44:30|112028.8|112003.8|112029.5|112004.5|112030.1|112005.1|112028.8|112003.8|3
1739299480000|2025-02-11 18:44:40|112029.8|112004.8|112026.3|112001.3|112031.5|112006.5|112026|112001|26
1739299490000|2025-02-11 18:44:50|112029.4|112004.4|112029.4|112004.4|112032.5|112007.5|112027.5|112002.5|43
1739299500000|2025-02-11 18:45:00|112031.2|112006.2|112030|112005|112032.2|112007.2|112027.5|112002.5|29
1739299510000|2025-02-11 18:45:10|112030.4|112005.4|112027|112002|112030.7|112005.7|112025.3|112000.3|37
1739299520000|2025-02-11 18:45:20|112027.7|112002.7|112027.9|112002.9|112030.5|112005.5|112027.3|112002.3|43
1739299530000|2025-02-11 18:45:30|112028.6|112003.6|112027.8|112002.8|112031.1|112006.1|112025.1|112000.1|37
1739299540000|2025-02-11 18:45:40|112028.6|112003.6|112030.4|112005.4|112032.1|112007.1|112026.3|112001.3|19
1739299550000|2025-02-11 18:45:50|112030|112005|112028.1|112003.1|112030.1|112005.1|112027.3|112002.3|25
1739299560000|2025-02-11 18:46:00|112027.5|112002.5|112027.3|112002.3|112029.9|112004.9|112025.1|112000.1|33
1739299570000|2025-02-11 18:46:10|112026.9|112001.9|112027.2|112002.2|112028.3|112003.3|112024.2|111999.2|14
1739299580000|2025-02-11 18:46:20|112027.5|112002.5|112029.7|112004.7|112031.6|112006.6|112025.1|112000.1|27
1739299590000|2025-02-11 18:46:30|112030.2|112005.2|112029.4|112004.4|112030.3|112005.3|112028.1|112003.1|18
1739299600000|2025-02-11 18:46:40|112028.1|112003.1|112029.2|112004.2|112029.9|112004.9|112027.9|112002.9|13
1739299610000|2025-02-11 18:46:50|112028|112003|112028.2|112003.2|112029.7|112004.7|112025.9|112000.9|13
1739299620000|2025-02-11 18:47:00|112028.8|112003.8|112030.1|112005.1|112030.1|112005.1|112025.8|112000.8|22
1739299630000|2025-02-11 18:47:10|112029.3|112004.3|112027.8|112002.8|112031.3|112006.3|112027.2|112002.2|19
1739299640000|2025-02-11 18:47:20|112027.2|112002.2|112028.6|112003.6|112029.7|112004.7|112027.2|112002.2|17
1739299650000|2025-02-11 18:47:30|112029.1|112004.1|112036.2|112011.2|112038.7|112013.7|112028.4|112003.4|39
1739299660000|2025-02-11 18:47:40|112037.2|112012.2|112035.6|112010.6|112040.5|112015.5|112033.6|112008.6|20
1739299670000|2025-02-11 18:47:50|112036.2|112011.2|112035.5|112010.5|112038.3|112013.3|112034.3|112009.3|28
1739299680000|2025-02-11 18:48:00|112034.9|112009.9|112035.4|112010.4|112036.9|112011.9|112034.9|112009.9|10
1739299690000|2025-02-11 18:48:10|112036.2|112011.2|112031|112006|112036.2|112011.2|112029.9|112004.9|50
1739299700000|2025-02-11 18:48:20|112032|112007|112029.9|112004.9|112033.4|112008.4|112029.9|112004.9|15
1739299710000|2025-02-11 18:48:30|112032.3|112007.3|112032.3|112007.3|112035.8|112010.8|112030.9|112005.9|24
1739299720000|2025-02-11 18:48:40|112033.7|112008.7|112032.5|112007.5|112035.2|112010.2|112031.8|112006.8|18
1739299730000|2025-02-11 18:48:50|112031.8|112006.8|112034|112009|112034.3|112009.3|112030.4|112005.4|16
1739299740000|2025-02-11 18:49:00|112034.7|112009.7|112030|112005|112035.5|112010.5|112030|112005|31
1739299750000|2025-02-11 18:49:10|112031.4|112006.4|112031.1|112006.1|112032.4|112007.4|112029.9|112004.9|16
1739299760000|2025-02-11 18:49:20|112032.8|112007.8|112032.8|112007.8|112035.8|112010.8|112031.8|112006.8|18
1739299770000|2025-02-11 18:49:30|112035.1|112010.1|112030.3|112005.3|112035.6|112010.6|112029.3|112004.3|31
1739299780000|2025-02-11 18:49:40|112032.3|112007.3|112032.5|112007.5|112032.6|112007.6|112030.7|112005.7|15
1739299790000|2025-02-11 18:49:50|112032.3|112007.3|112030.1|112005.1|112033.4|112008.4|112029.1|112004.1|19
1739299800000|2025-02-11 18:50:00|112030.8|112005.8|112031.5|112006.5|112032.4|112007.4|112030.8|112005.8|12
1739299810000|2025-02-11 18:50:10|112031.4|112006.4|112031.3|112006.3|112031.4|112006.4|112031.3|112006.3|2
1739299820000|2025-02-11 18:50:20|112030.7|112005.7|112030.5|112005.5|112032.4|112007.4|112029.1|112004.1|11
1739299830000|2025-02-11 18:50:30|112032.3|112007.3|112026.4|112001.4|112032.3|112007.3|112024.8|111999.8|23
1739299840000|2025-02-11 18:50:40|112026.5|112001.5|112028.9|112003.9|112029.1|112004.1|112024.1|111999.1|22
1739299850000|2025-02-11 18:50:50|112026.4|112001.4|112027.3|112002.3|112029.5|112004.5|112026.4|112001.4|9
1739299860000|2025-02-11 18:51:00|112027.9|112002.9|112028.6|112003.6|112029.9|112004.9|112026.5|112001.5|24
1739299870000|2025-02-11 18:51:10|112029.3|112004.3|112029.4|112004.4|112030|112005|112027.3|112002.3|10
1739299880000|2025-02-11 18:51:20|112030|112005|112030.3|112005.3|112030.7|112005.7|112029.1|112004.1|20
1739299890000|2025-02-11 18:51:30|112029.7|112004.7|112028.3|112003.3|112029.7|112004.7|112027.5|112002.5|15
1739299900000|2025-02-11 18:51:40|112027.7|112002.7|112029.2|112004.2|112030.3|112005.3|112027.3|112002.3|29
1739299910000|2025-02-11 18:51:50|112028.9|112003.9|112030.6|112005.6|112032.5|112007.5|112028.4|112003.4|21
1739299920000|2025-02-11 18:52:00|112031.4|112006.4|112041.6|112016.6|112043.4|112018.4|112031.4|112006.4|29
1739299930000|2025-02-11 18:52:10|112042.1|112017.1|112042.3|112017.3|112044.1|112019.1|112042.1|112017.1|10
1739299940000|2025-02-11 18:52:20|112042.5|112017.5|112043.9|112018.9|112045.8|112020.8|112041.1|112016.1|15
1739299950000|2025-02-11 18:52:30|112041.2|112016.2|112042.4|112017.4|112045.2|112020.2|112041.2|112016.2|6
1739299960000|2025-02-11 18:52:40|112043.1|112018.1|112044.1|112019.1|112048.6|112023.6|112042.1|112017.1|21
1739299970000|2025-02-11 18:52:50|112044.8|112019.8|112042.2|112017.2|112045.8|112020.8|112041|112016|17
1739299980000|2025-02-11 18:53:00|112042.4|112017.4|112043|112018|112046.2|112021.2|112039.6|112014.6|37
1739299990000|2025-02-11 18:53:10|112042.8|112017.8|112045.6|112020.6|112046.2|112021.2|112042.8|112017.8|16
1739300000000|2025-02-11 18:53:20|112043.3|112018.3|112043.6|112018.6|112045.2|112020.2|112043|112018|13
1739300010000|2025-02-11 18:53:30|112043.2|112018.2|112041.3|112016.3|112046|112021|112041|112016|17
1739300020000|2025-02-11 18:53:40|112039.6|112014.6|112043.3|112018.3|112044.1|112019.1|112039.6|112014.6|13
1739300030000|2025-02-11 18:53:50|112043.9|112018.9|112044.8|112019.8|112044.8|112019.8|112042.9|112017.9|5
1739300040000|2025-02-11 18:54:00|112044.1|112019.1|112044.6|112019.6|112046.8|112021.8|112044|112019|10
1739300050000|2025-02-11 18:54:10|112043.3|112018.3|112044.6|112019.6|112044.6|112019.6|112043.3|112018.3|2
1739300060000|2025-02-11 18:54:20|112044.7|112019.7|112044.5|112019.5|112044.8|112019.8|112044.5|112019.5|7
1739300070000|2025-02-11 18:54:30|112043.9|112018.9|112038|112013|112043.9|112018.9|112036.6|112011.6|15
1739300080000|2025-02-11 18:54:40|112037.5|112012.5|112038.5|112013.5|112041.3|112016.3|112037.5|112012.5|10
1739300090000|2025-02-11 18:54:50|112041|112016|112045.9|112020.9|112048.5|112023.5|112037.9|112012.9|24
1739300100000|2025-02-11 18:55:00|112046|112021|112042.8|112017.8|112046.7|112021.7|112042.8|112017.8|14
1739300110000|2025-02-11 18:55:10|112043.4|112018.4|112042.2|112017.2|112044.1|112019.1|112042.2|112017.2|10
1739300120000|2025-02-11 18:55:20|112044.5|112019.5|112038.6|112013.6|112044.5|112019.5|112035.4|112010.4|9
1739300130000|2025-02-11 18:55:30|112039.2|112014.2|112036.2|112011.2|112039.2|112014.2|112036.2|112011.2|8
1739300140000|2025-02-11 18:55:40|112036.1|112011.1|112038.3|112013.3|112038.7|112013.7|112035.9|112010.9|9
1739300150000|2025-02-11 18:55:50|112038.5|112013.5|112027.4|112002.4|112038.7|112013.7|112023.4|111998.4|27
1739300160000|2025-02-11 18:56:00|112026.2|112001.2|112022.6|111997.6|112026.2|112001.2|112021.7|111996.7|12
1739300170000|2025-02-11 18:56:10|112023.3|111998.3|112026|112001|112026.5|112001.5|112018.8|111993.8|13
1739300180000|2025-02-11 18:56:20|112027.1|112002.1|112024.8|111999.8|112030.9|112005.9|112023.9|111998.9|18
1739300190000|2025-02-11 18:56:30|112023.8|111998.8|112021.5|111996.5|112024|111999|112019.5|111994.5|11
1739300200000|2025-02-11 18:56:40|112021.7|111996.7|112021.8|111996.8|112021.8|111996.8|112021.7|111996.7|2
1739300210000|2025-02-11 18:56:50|112020|111995|112024.3|111999.3|112024.3|111999.3|112020|111995|6
1739300220000|2025-02-11 18:57:00|112023.4|111998.4|112026|112001|112026|112001|112023.4|111998.4|8
1739300230000|2025-02-11 18:57:10|112025.3|112000.3|112021.1|111996.1|112026.2|112001.2|112019.8|111994.8|14
1739300240000|2025-02-11 18:57:20|112021.6|111996.6|112024.5|111999.5|112026.1|112001.1|112021.6|111996.6|14
1739300250000|2025-02-11 18:57:30|112025.1|112000.1|112025.5|112000.5|112026.1|112001.1|112023.7|111998.7|13
1739300260000|2025-02-11 18:57:40|112025.7|112000.7|112022.6|111997.6|112025.7|112000.7|112020.6|111995.6|10
1739300270000|2025-02-11 18:57:50|112023.4|111998.4|112022.2|111997.2|112023.4|111998.4|112020.7|111995.7|18
1739300280000|2025-02-11 18:58:00|112021.9|111996.9|112022.5|111997.5|112023.1|111998.1|112020.8|111995.8|9
1739300290000|2025-02-11 18:58:10|112020.7|111995.7|112022.2|111997.2|112023.8|111998.8|112020.7|111995.7|14
1739300300000|2025-02-11 18:58:20|112023.3|111998.3|112024|111999|112024.3|111999.3|112021.2|111996.2|15
1739300310000|2025-02-11 18:58:30|112024.9|111999.9|112029.7|112004.7|112030.7|112005.7|112024|111999|13
1739300320000|2025-02-11 18:58:40|112028.9|112003.9|112027.7|112002.7|112029.7|112004.7|112026.6|112001.6|12
1739300330000|2025-02-11 18:58:50|112027.1|112002.1|112029.4|112004.4|112029.4|112004.4|112021.8|111996.8|16
1739300340000|2025-02-11 18:59:00|112029.6|112004.6|112021|111996|112036.5|112011.5|112019.4|111994.4|34
1739300350000|2025-02-11 18:59:10|112021.5|111996.5|112028.6|112003.6|112029.7|112004.7|112021.5|111996.5|20
1739300360000|2025-02-11 18:59:20|112030.2|112005.2|112049.4|112024.4|112049.4|112024.4|112028.7|112003.7|32
1739300370000|2025-02-11 18:59:30|112048.7|112023.7|112044.9|112019.9|112059.4|112023.9|112044.2|112007|32
1739300380000|2025-02-11 18:59:40|112047|112022|112039.7|112014.7|112047.3|112022.3|112037.9|112012.9|23
1739300390000|2025-02-11 18:59:50|112040.7|112015.7|112038.4|112013.4|112040.7|112015.7|112038.4|112013.4|9
1739300400000|2025-02-11 19:00:00|112039.1|112014.1|112039.6|112014.6|112042.4|112017.4|112037.2|112012.2|27
1739300410000|2025-02-11 19:00:10|112039.4|112014.4|112037.3|112012.3|112040.3|112015.3|112037.3|112012.3|8
1739300420000|2025-02-11 19:00:20|112037.2|112012.2|112034.1|112009.1|112037.2|112012.2|112034.1|112009.1|6
1739300430000|2025-02-11 19:00:30|112034.5|112009.5|112036.1|112011.1|112036.1|112011.1|112034.5|112009.5|9
1739300440000|2025-02-11 19:00:40|112036|112011|112033.2|112008.2|112036.3|112011.3|112032.9|112007.9|17
1739300450000|2025-02-11 19:00:50|112033.1|112008.1|112033.1|112008.1|112033.2|112008.2|112033|112008|4
1739300460000|2025-02-11 19:01:00|112035.2|112010.2|112033.2|112008.2|112035.2|112010.2|112033.2|112008.2|6
1739300470000|2025-02-11 19:01:10|112032.4|112007.4|112032.1|112007.1|112032.6|112007.6|112031.3|112006.3|9
1739300480000|2025-02-11 19:01:20|112033|112008|112034.6|112009.6|112036.8|112011.8|112032.5|112007.5|21
1739300490000|2025-02-11 19:01:30|112036.9|112011.9|112035.9|112010.9|112037.6|112012.6|112029.9|112004.9|17
1739300500000|2025-02-11 19:01:40|112036.1|112011.1|112035.6|112010.6|112040|112015|112034|112009|12
1739300510000|2025-02-11 19:01:50|112035.9|112010.9|112036.3|112011.3|112036.3|112011.3|112035.8|112010.8|3
1739300520000|2025-02-11 19:02:00|112036.5|112011.5|112037.9|112012.9|112042.5|112017.5|112036.5|112011.5|17
1739300530000|2025-02-11 19:02:10|112037.8|112012.8|112040.8|112015.8|112045.2|112020.2|112037.7|112012.7|18
1739300540000|2025-02-11 19:02:20|112040.7|112015.7|112042.4|112017.4|112043.4|112018.4|112040.3|112015.3|16
1739300550000|2025-02-11 19:02:30|112041|112016|112041.8|112016.8|112041.9|112016.9|112039|112014|15
1739300560000|2025-02-11 19:02:40|112044|112019|112051.3|112026.3|112051.3|112026.3|112040.5|112015.5|25
1739300570000|2025-02-11 19:02:50|112051.9|112026.9|112050.5|112025.5|112053.6|112028.6|112044.6|112019.6|58
1739300580000|2025-02-11 19:03:00|112047.6|112022.6|112056.2|112031.2|112057.1|112032.1|112045.4|112020.4|55
1739300590000|2025-02-11 19:03:10|112055.6|112030.6|112049.5|112024.5|112056.8|112031.8|112048.7|112023.7|31
1739300600000|2025-02-11 19:03:20|112047.3|112022.3|112048.8|112023.8|112048.8|112023.8|112046.7|112021.7|9
1739300620000|2025-02-11 19:03:40|112048.6|112023.6|112049.5|112024.5|112049.5|112024.5|112048.6|112023.6|5
1739300630000|2025-02-11 19:03:50|112051.2|112026.2|112052.3|112027.3|112055.6|112030.6|112048.2|112023.2|38
1739300640000|2025-02-11 19:04:00|112052.9|112027.9|112053|112028|112056.8|112031.8|112048.5|112023.5|20
1739300650000|2025-02-11 19:04:10|112053.9|112028.9|112057.1|112032.1|112057.1|112032.1|112053.2|112028.2|16
1739300660000|2025-02-11 19:04:20|112057.3|112032.3|112056.4|112031.4|112057.5|112032.5|112054.8|112029.8|16
1739300670000|2025-02-11 19:04:30|112054.9|112029.9|112052.7|112027.7|112056.4|112031.4|112052.4|112027.4|9
1739300680000|2025-02-11 19:04:40|112053.5|112028.5|112055.2|112030.2|112056.1|112031.1|112052.5|112027.5|12
1739300690000|2025-02-11 19:04:50|112053.2|112028.2|112055.4|112030.4|112055.4|112030.4|112052.6|112027.6|8
1739300700000|2025-02-11 19:05:00|112053.4|112028.4|112053.9|112028.9|112056.9|112031.9|112053|112028|17
1739300710000|2025-02-11 19:05:10|112055.2|112030.2|112054.7|112029.7|112055.2|112030.2|112052.6|112027.6|12
1739300720000|2025-02-11 19:05:20|112054.8|112029.8|112061.8|112036.8|112062|112037|112054.8|112029.8|14
1739300730000|2025-02-11 19:05:30|112061|112036|112062.6|112037.6|112064|112039|112059|112034|20
1739300740000|2025-02-11 19:05:40|112062.2|112037.2|112061.4|112036.4|112064.6|112039.6|112060.6|112035.6|26
1739300750000|2025-02-11 19:05:50|112063.4|112038.4|112061.7|112036.7|112063.4|112038.4|112061|112036|6
1739300760000|2025-02-11 19:06:00|112060.9|112035.9|112060.9|112035.9|112061.5|112036.5|112059.5|112034.5|7
1739300770000|2025-02-11 19:06:10|112060.2|112035.2|112050.5|112025.5|112060.6|112035.6|112048.3|112023.3|32
1739300780000|2025-02-11 19:06:20|112047.3|112022.3|112050.6|112025.6|112050.8|112025.8|112047.2|112022.2|10
1739300790000|2025-02-11 19:06:30|112049.1|112024.1|112050.6|112025.6|112050.6|112025.6|112043.9|112018.9|26
1739300800000|2025-02-11 19:06:40|112050.9|112025.9|112053|112028|112054.3|112029.3|112047.4|112022.4|38
1739300810000|2025-02-11 19:06:50|112052.3|112027.3|112053.5|112028.5|112057|112032|112049.1|112024.1|39
1739300820000|2025-02-11 19:07:00|112051.5|112026.5|112045.5|112020.5|112052.1|112027.1|112045|112020|11
1739300830000|2025-02-11 19:07:10|112045.2|112020.2|112043.9|112018.9|112045.2|112020.2|112042.3|112017.3|8
1739300840000|2025-02-11 19:07:20|112043.6|112018.6|112043.9|112018.9|112046.6|112021.6|112042.3|112017.3|13
1739300850000|2025-02-11 19:07:30|112042.3|112017.3|112044.5|112019.5|112045.5|112020.5|112042.3|112017.3|9
1739300860000|2025-02-11 19:07:40|112043.5|112018.5|112046.4|112021.4|112047.5|112022.5|112040.5|112015.5|21
1739300870000|2025-02-11 19:07:50|112046.5|112021.5|112043.5|112018.5|112046.6|112021.6|112043.5|112018.5|7
1739300880000|2025-02-11 19:08:00|112044.3|112019.3|112041.7|112016.7|112046.7|112021.7|112038.6|112013.6|17
1739300890000|2025-02-11 19:08:10|112042.4|112017.4|112044|112019|112048.3|112023.3|112042.4|112017.4|31
1739300900000|2025-02-11 19:08:20|112044.1|112019.1|112044|112019|112046.4|112021.4|112041.5|112016.5|25
1739300910000|2025-02-11 19:08:30|112044.6|112019.6|112047.1|112022.1|112051|112026|112044.6|112019.6|23
1739300920000|2025-02-11 19:08:40|112048.4|112023.4|112049.6|112024.6|112051.7|112026.7|112048.1|112023.1|16
1739300930000|2025-02-11 19:08:50|112050.4|112025.4|112055|112030|112055.4|112030.4|112050.4|112025.4|17
1739300940000|2025-02-11 19:09:00|112055.6|112030.6|112059.9|112034.9|112059.9|112034.9|112052.7|112027.7|23
1739300950000|2025-02-11 19:09:10|112058.3|112033.3|112057.6|112032.6|112059.3|112034.3|112057.6|112032.6|8
1739300970000|2025-02-11 19:09:30|112056.8|112031.8|112056.9|112031.9|112058.9|112033.9|112056.5|112031.5|15
1739300980000|2025-02-11 19:09:40|112057.7|112032.7|112057.4|112032.4|112060.2|112035.2|112056.4|112031.4|11
1739300990000|2025-02-11 19:09:50|112059.5|112034.5|112057.6|112032.6|112059.5|112034.5|112057.4|112032.4|12
1739301000000|2025-02-11 19:10:00|112056.9|112031.9|112057.3|112032.3|112060.8|112035.8|112056.4|112031.4|26
1739301010000|2025-02-11 19:10:10|112057.7|112032.7|112058|112033|112059.7|112034.7|112056.8|112031.8|20
1739301020000|2025-02-11 19:10:20|112057.2|112032.2|112063.9|112038.9|112065.8|112040.8|112057.2|112032.2|35
1739301030000|2025-02-11 19:10:30|112064.8|112039.8|112075|112050|112075|112050|112063.6|112038.6|34
1739301040000|2025-02-11 19:10:40|112076.9|112051.9|112074.5|112049.5|112077.7|112052.7|112072.7|112047.7|33
1739301050000|2025-02-11 19:10:50|112075|112050|112075.2|112050.2|112076.9|112051.9|112073.4|112048.4|13
1739301060000|2025-02-11 19:11:00|112075.4|112050.4|112071.1|112046.1|112075.4|112050.4|112064.7|112039.7|26
1739301070000|2025-02-11 19:11:10|112071.8|112046.8|112069.7|112044.7|112073.7|112048.7|112067.8|112042.8|29
1739301080000|2025-02-11 19:11:20|112070.2|112045.2|112070.3|112045.3|112073|112048|112068.6|112043.6|16
1739301090000|2025-02-11 19:11:30|112071.3|112046.3|112070.7|112045.7|112073.7|112048.7|112068.7|112043.7|27
1739301100000|2025-02-11 19:11:40|112073.5|112048.5|112069.6|112044.6|112073.5|112048.5|112068.5|112043.5|12
1739301110000|2025-02-11 19:11:50|112068.5|112043.5|112079.2|112054.2|112081.3|112056.3|112068.5|112043.5|27
1739301120000|2025-02-11 19:12:00|112079|112054|112075.6|112050.6|112080.8|112055.8|112075.6|112050.6|22
1739301130000|2025-02-11 19:12:10|112077|112052|112076.6|112051.6|112078.1|112053.1|112076|112051|15
1739301140000|2025-02-11 19:12:20|112077.6|112052.6|112076.1|112051.1|112078|112053|112075.9|112050.9|14
1739301150000|2025-02-11 19:12:30|112075.5|112050.5|112077.4|112052.4|112078.6|112053.6|112070|112045|22
1739301160000|2025-02-11 19:12:40|112077.6|112052.6|112076.4|112051.4|112078.1|112053.1|112076.4|112051.4|9
1739301170000|2025-02-11 19:12:50|112077.8|112052.8|112071|112046|112077.8|112052.8|112071|112046|26
1739301180000|2025-02-11 19:13:00|112070.5|112045.5|112071.4|112046.4|112074.3|112049.3|112069.6|112044.6|15
1739301190000|2025-02-11 19:13:10|112070.1|112045.1|112072.6|112047.6|112073.3|112048.3|112069.5|112044.5|12
1739301200000|2025-02-11 19:13:20|112071.9|112046.9|112071.9|112046.9|112071.9|112046.9|112071.9|112046.9|1
1739301210000|2025-02-11 19:13:30|112070.2|112045.2|112075.8|112050.8|112077.2|112052.2|112070.2|112045.2|19
1739301220000|2025-02-11 19:13:40|112076|112051|112075.9|112050.9|112076.3|112051.3|112073.5|112048.5|15
1739301230000|2025-02-11 19:13:50|112074.1|112049.1|112077.1|112052.1|112077.1|112052.1|112073.7|112048.7|12
1739301240000|2025-02-11 19:14:00|112075.7|112050.7|112075.8|112050.8|112077.9|112052.9|112075.4|112050.4|15
1739301250000|2025-02-11 19:14:10|112073.8|112048.8|112074.8|112049.8|112077.5|112052.5|112073.8|112048.8|9
1739301260000|2025-02-11 19:14:20|112075.8|112050.8|112076|112051|112076.9|112051.9|112074.8|112049.8|11
1739301270000|2025-02-11 19:14:30|112077.1|112052.1|112076.4|112051.4|112079.1|112054.1|112074.2|112049.2|23
1739301280000|2025-02-11 19:14:40|112074.4|112049.4|112075.9|112050.9|112076.7|112051.7|112074.2|112049.2|13
1739301290000|2025-02-11 19:14:50|112075.1|112050.1|112074|112049|112077.6|112052.6|112073.5|112048.5|21
1739301300000|2025-02-11 19:15:00|112076.5|112051.5|112078.4|112053.4|112078.4|112053.4|112070.8|112045.8|17
1739301310000|2025-02-11 19:15:10|112077.3|112052.3|112077.2|112052.2|112077.3|112052.3|112074.8|112049.8|10
1739301320000|2025-02-11 19:15:20|112077.8|112052.8|112076.6|112051.6|112081.4|112056.4|112076.5|112051.5|25
1739301330000|2025-02-11 19:15:30|112078.4|112053.4|112077.2|112052.2|112082.5|112057.5|112074.8|112049.8|26
1739301340000|2025-02-11 19:15:40|112074.9|112049.9|112077.3|112052.3|112078.8|112053.8|112074.9|112049.9|25
1739301350000|2025-02-11 19:15:50|112078.1|112053.1|112083.7|112058.7|112085.1|112060.1|112078.1|112053.1|19
1739301360000|2025-02-11 19:16:00|112085.4|112060.4|112084.2|112059.2|112086.5|112061.5|112083.8|112058.8|14
1739301370000|2025-02-11 19:16:10|112083.4|112058.4|112074|112049|112083.4|112058.4|112073.9|112048.9|15
1739301380000|2025-02-11 19:16:20|112073.9|112048.9|112072.5|112047.5|112073.9|112048.9|112071.9|112046.9|10
1739301390000|2025-02-11 19:16:30|112075.2|112050.2|112075.6|112050.6|112078.2|112053.2|112073.2|112048.2|21
1739301400000|2025-02-11 19:16:40|112076.2|112051.2|112075.5|112050.5|112076.2|112051.2|112075.5|112050.5|4
1739301410000|2025-02-11 19:16:50|112077.5|112052.5|112073.8|112048.8|112077.5|112052.5|112073.8|112048.8|9
1739301420000|2025-02-11 19:17:00|112075.3|112050.3|112075.8|112050.8|112078.5|112053.5|112073.9|112048.9|14
1739301430000|2025-02-11 19:17:10|112077.9|112052.9|112076|112051|112078.3|112053.3|112075.9|112050.9|7
1739301440000|2025-02-11 19:17:20|112075.8|112050.8|112075.7|112050.7|112077.9|112052.9|112075.5|112050.5|8
1739301450000|2025-02-11 19:17:30|112077|112052|112077.2|112052.2|112078|112053|112075.7|112050.7|9
1739301460000|2025-02-11 19:17:40|112077.3|112052.3|112074.3|112049.3|112077.9|112052.9|112073.9|112048.9|18
1739301470000|2025-02-11 19:17:50|112074.2|112049.2|112074.9|112049.9|112077.2|112052.2|112073.5|112048.5|7
1739301480000|2025-02-11 19:18:00|112075.8|112050.8|112071.2|112046.2|112078.1|112053.1|112071.2|112046.2|16
1739301490000|2025-02-11 19:18:10|112073.7|112048.7|112070|112045|112075.1|112050.1|112068.1|112043.1|36
1739301500000|2025-02-11 19:18:20|112072|112047|112069.2|112044.2|112074|112049|112068.2|112043.2|22
1739301510000|2025-02-11 19:18:30|112071.1|112046.1|112070.4|112045.4|112071.1|112046.1|112068|112043|10
1739301520000|2025-02-11 19:18:40|112069.8|112044.8|112069.4|112044.4|112073.3|112048.3|112069.4|112044.4|8
1739301530000|2025-02-11 19:18:50|112069.6|112044.6|112071.9|112046.9|112071.9|112046.9|112068.5|112043.5|12
1739301540000|2025-02-11 19:19:00|112071.5|112046.5|112070|112045|112072.7|112047.7|112070|112045|11
1739301550000|2025-02-11 19:19:10|112072|112047|112072.4|112047.4|112073.5|112048.5|112069.7|112044.7|13
1739301560000|2025-02-11 19:19:20|112070.8|112045.8|112072.8|112047.8|112074.9|112049.9|112070.8|112045.8|12
1739301570000|2025-02-11 19:19:30|112070.8|112045.8|112072|112047|112074|112049|112070.8|112045.8|10
1739301580000|2025-02-11 19:19:40|112073.7|112048.7|112072|112047|112073.8|112048.8|112072|112047|3
1739301590000|2025-02-11 19:19:50|112070|112045|112072.7|112047.7|112074.5|112049.5|112069.1|112044.1|13
1739301600000|2025-02-11 19:20:00|112072.6|112047.6|112070.5|112045.5|112074.2|112049.2|112068.8|112043.8|23
1739301610000|2025-02-11 19:20:10|112069|112044|112070.4|112045.4|112072.2|112047.2|112069|112044|6
1739301620000|2025-02-11 19:20:20|112072.2|112047.2|112071.5|112046.5|112072.2|112047.2|112069.3|112044.3|12
1739301630000|2025-02-11 19:20:30|112072.2|112047.2|112068|112043|112072.5|112047.5|112068|112043|10
1739301640000|2025-02-11 19:20:40|112067.8|112042.8|112068.6|112043.6|112074.4|112049.4|112066.5|112041.5|20
1739301650000|2025-02-11 19:20:50|112068.7|112043.7|112069.2|112044.2|112071.3|112046.3|112068|112043|8
1739301660000|2025-02-11 19:21:00|112069.1|112044.1|112069.6|112044.6|112070.2|112045.2|112069|112044|8
1739301670000|2025-02-11 19:21:10|112069.7|112044.7|112068.2|112043.2|112070.4|112045.4|112063.8|112038.8|10
1739301680000|2025-02-11 19:21:20|112066.7|112041.7|112061.3|112036.3|112067.4|112042.4|112060.1|112035.1|18
1739301690000|2025-02-11 19:21:30|112059.8|112034.8|112062.8|112037.8|112062.8|112037.8|112057.5|112032.5|21
1739301700000|2025-02-11 19:21:40|112062.2|112037.2|112063.9|112038.9|112065.7|112040.7|112060.5|112035.5|17
1739301710000|2025-02-11 19:21:50|112063.6|112038.6|112064.1|112039.1|112065.3|112040.3|112062.6|112037.6|9
1739301720000|2025-02-11 19:22:00|112064.7|112039.7|112064.1|112039.1|112066.6|112041.6|112063.2|112038.2|15
1739301730000|2025-02-11 19:22:10|112064|112039|112066.2|112041.2|112066.2|112041.2|112063.4|112038.4|7
1739301740000|2025-02-11 19:22:20|112066.9|112041.9|112072.8|112047.8|112073.7|112048.7|112066.2|112041.2|17
1739301750000|2025-02-11 19:22:30|112074|112049|112073.3|112048.3|112074|112049|112068|112043|16
1739301760000|2025-02-11 19:22:40|112072.5|112047.5|112068.3|112043.3|112072.5|112047.5|112067.8|112042.8|6
1739301770000|2025-02-11 19:22:50|112068.4|112043.4|112068.5|112043.5|112070.5|112045.5|112068.4|112043.4|5
1739301780000|2025-02-11 19:23:00|112070.8|112045.8|112072.7|112047.7|112074.1|112049.1|112068.7|112043.7|17
1739301790000|2025-02-11 19:23:10|112074.1|112049.1|112065.3|112040.3|112074.1|112049.1|112065.3|112040.3|19
1739301800000|2025-02-11 19:23:20|112067|112042|112065.4|112040.4|112067.2|112042.2|112065.4|112040.4|9
1739301810000|2025-02-11 19:23:30|112066.7|112041.7|112062.2|112037.2|112067.1|112042.1|112059.3|112034.3|19
1739301820000|2025-02-11 19:23:40|112061.9|112036.9|112061.9|112036.9|112062.4|112037.4|112061.9|112036.9|5
1739301830000|2025-02-11 19:23:50|112061.8|112036.8|112061.2|112036.2|112061.8|112036.8|112061.2|112036.2|3
1739301840000|2025-02-11 19:24:00|112060.6|112035.6|112061|112036|112062.7|112037.7|112060.6|112035.6|7
1739301850000|2025-02-11 19:24:10|112062.7|112037.7|112060.1|112035.1|112062.9|112037.9|112059.2|112034.2|18
1739301860000|2025-02-11 19:24:20|112060.3|112035.3|112061|112036|112063.2|112038.2|112060.3|112035.3|11
1739301870000|2025-02-11 19:24:30|112061.2|112036.2|112060.3|112035.3|112061.3|112036.3|112059.6|112034.6|8
1739301880000|2025-02-11 19:24:40|112061.8|112036.8|112059.9|112034.9|112061.8|112036.8|112058.2|112033.2|18
1739301890000|2025-02-11 19:24:50|112059.3|112034.3|112057.4|112032.4|112060.2|112035.2|112054.7|112029.7|27
1739301900000|2025-02-11 19:25:00|112058.7|112033.7|112055.9|112030.9|112058.7|112033.7|112054.5|112029.5|25
1739301920000|2025-02-11 19:25:20|112053.9|112028.9|112056.3|112031.3|112056.3|112031.3|112049.5|112024.5|28
1739301930000|2025-02-11 19:25:30|112054.4|112029.4|112056|112031|112057.6|112032.6|112054.4|112029.4|6
1739301940000|2025-02-11 19:25:40|112057.6|112032.6|112057|112032|112057.9|112032.9|112055.3|112030.3|5
1739301950000|2025-02-11 19:25:50|112057.4|112032.4|112053.5|112028.5|112057.4|112032.4|112053.5|112028.5|7
1739301960000|2025-02-11 19:26:00|112051.5|112026.5|112042.2|112017.2|112056|112031|112040.3|112015.3|15
1739301970000|2025-02-11 19:26:10|112042.4|112017.4|112046.8|112021.8|112048.6|112023.6|112042.4|112017.4|19
1739301980000|2025-02-11 19:26:20|112047.5|112022.5|112044.1|112019.1|112047.6|112022.6|112042.7|112017.7|12
1739301990000|2025-02-11 19:26:30|112045.9|112020.9|112045.2|112020.2|112047.4|112022.4|112043.1|112018.1|24
1739302000000|2025-02-11 19:26:40|112045.1|112020.1|112046.4|112021.4|112047.2|112022.2|112045|112020|13
1739302010000|2025-02-11 19:26:50|112044.8|112019.8|112047.5|112022.5|112048.9|112023.9|112044.8|112019.8|13
1739302020000|2025-02-11 19:27:00|112047.2|112022.2|112047.7|112022.7|112047.7|112022.7|112045.8|112020.8|5
1739302030000|2025-02-11 19:27:10|112047.6|112022.6|112047.9|112022.9|112049.9|112024.9|112045.5|112020.5|11
1739302040000|2025-02-11 19:27:20|112046.6|112021.6|112046.3|112021.3|112049|112024|112044|112019|23
1739302050000|2025-02-11 19:27:30|112047.1|112022.1|112046.9|112021.9|112048.5|112023.5|112046.8|112021.8|5
1739302060000|2025-02-11 19:27:40|112047.6|112022.6|112046.3|112021.3|112047.6|112022.6|112045|112020|7
1739302070000|2025-02-11 19:27:50|112046.4|112021.4|112048.8|112023.8|112049.7|112024.7|112046.4|112021.4|10
1739302080000|2025-02-11 19:28:00|112047|112022|112047.3|112022.3|112048.5|112023.5|112045.4|112020.4|18
1739302090000|2025-02-11 19:28:10|112047.2|112022.2|112046.2|112021.2|112047.2|112022.2|112045.9|112020.9|5
1739302100000|2025-02-11 19:28:20|112044.7|112019.7|112046.4|112021.4|112049.4|112024.4|112044.7|112019.7|11
1739302110000|2025-02-11 19:28:30|112047|112022|112047.3|112022.3|112050.1|112025.1|112047|112022|9
1739302120000|2025-02-11 19:28:40|112046.1|112021.1|112046.8|112021.8|112047.3|112022.3|112044.9|112019.9|13
1739302130000|2025-02-11 19:28:50|112046.9|112021.9|112045.1|112020.1|112046.9|112021.9|112045.1|112020.1|3
1739302140000|2025-02-11 19:29:00|112046.7|112021.7|112045.7|112020.7|112048.1|112023.1|112045.1|112020.1|8
1739302150000|2025-02-11 19:29:10|112047.1|112022.1|112045.4|112020.4|112047.1|112022.1|112043.6|112018.6|12
1739302160000|2025-02-11 19:29:20|112045.5|112020.5|112043.4|112018.4|112047.1|112022.1|112043.4|112018.4|12
1739302170000|2025-02-11 19:29:30|112042.7|112017.7|112039.2|112014.2|112044.6|112019.6|112038.7|112013.7|16
1739302180000|2025-02-11 19:29:40|112039.1|112014.1|112039.6|112014.6|112040.2|112015.2|112037.5|112012.5|14
1739302190000|2025-02-11 19:29:50|112040.2|112015.2|112042.5|112017.5|112042.6|112017.6|112039.6|112014.6|11
1739302200000|2025-02-11 19:30:00|112043.3|112018.3|112042.5|112017.5|112047.1|112022.1|112040.8|112015.8|28
1739302210000|2025-02-11 19:30:10|112043.3|112018.3|112043|112018|112043.4|112018.4|112042.8|112017.8|6
1739302220000|2025-02-11 19:30:20|112042.5|112017.5|112042.3|112017.3|112042.5|112017.5|112039.2|112014.2|7
1739302230000|2025-02-11 19:30:30|112043.6|112018.6|112042.9|112017.9|112043.6|112018.6|112039.5|112014.5|17
1739302240000|2025-02-11 19:30:40|112042.4|112017.4|112037.2|112012.2|112042.4|112017.4|112035.7|112010.7|18
1739302250000|2025-02-11 19:30:50|112036.3|112011.3|112031.7|112006.7|112036.3|112011.3|112029.5|112004.5|12
1739302260000|2025-02-11 19:31:00|112029.4|112004.4|112028.6|112003.6|112032.2|112007.2|112026.6|112001.6|21
1739302270000|2025-02-11 19:31:10|112029.1|112004.1|112029.7|112004.7|112030.6|112005.6|112028.1|112003.1|14
1739302280000|2025-02-11 19:31:20|112029.9|112004.9|112023.6|111998.6|112030.3|112005.3|112022.2|111997.2|13
1739302290000|2025-02-11 19:31:30|112022.2|111997.2|112021.7|111996.7|112024.1|111999.1|112019.3|111994.3|30
1739302300000|2025-02-11 19:31:40|112022|111997|112020.7|111995.7|112024.8|111999.8|112019.9|111994.9|38
1739302310000|2025-02-11 19:31:50|112021.2|111996.2|112018.5|111993.5|112021.2|111996.2|112017.9|111992.9|14
1739302320000|2025-02-11 19:32:00|112018.6|111993.6|112016|111991|112019.9|111994.9|112014.6|111989.6|25
1739302330000|2025-02-11 19:32:10|112015.4|111990.4|112015.1|111990.1|112016.9|111991.9|112015|111990|7
1739302340000|2025-02-11 19:32:20|112014|111989|112015|111990|112016.7|111991.7|112013.8|111988.8|14
1739302350000|2025-02-11 19:32:30|112013.8|111988.8|112016|111991|112018|111993|112012.2|111987.2|21
1739302370000|2025-02-11 19:32:50|112015.9|111990.9|112015.8|111990.8|112015.9|111990.9|112014.7|111989.7|4
1739302380000|2025-02-11 19:33:00|112015.9|111990.9|112016.2|111991.2|112016.3|111991.3|112014.7|111989.7|7
1739302390000|2025-02-11 19:33:10|112016.1|111991.1|112012.4|111987.4|112016.1|111991.1|112011.8|111986.8|17
1739302400000|2025-02-11 19:33:20|112013.6|111988.6|112012.1|111987.1|112013.7|111988.7|112012.1|111987.1|18
1739302410000|2025-02-11 19:33:30|112013.5|111988.5|112012.9|111987.9|112016.4|111991.4|112012.1|111987.1|11
1739302420000|2025-02-11 19:33:40|112012.6|111987.6|112010.5|111985.5|112012.7|111987.7|112009.2|111984.2|16
1739302430000|2025-02-11 19:33:50|112009.5|111984.5|112005.1|111980.1|112011.4|111986.4|112005.1|111980.1|17
1739302440000|2025-02-11 19:34:00|112004.5|111979.5|112000.4|111975.4|112005|111980|111998.4|111973.4|41
1739302450000|2025-02-11 19:34:10|112000.9|111975.9|112001.1|111976.1|112002.8|111977.8|112000.1|111975.1|13
1739302460000|2025-02-11 19:34:20|112001.9|111976.9|112000.1|111975.1|112001.9|111976.9|111999.3|111974.3|15
1739302470000|2025-02-11 19:34:30|111999.3|111974.3|111999|111974|112000.2|111975.2|111998.8|111973.8|16
1739302480000|2025-02-11 19:34:40|111998.9|111973.9|112000.5|111975.5|112002|111977|111998.9|111973.9|21
1739302490000|2025-02-11 19:34:50|111999.3|111974.3|111998.2|111973.2|112000.3|111975.3|111998.2|111973.2|8
1739302500000|2025-02-11 19:35:00|111997.9|111972.9|111998.9|111973.9|112001.1|111976.1|111997.6|111972.6|19
1739302510000|2025-02-11 19:35:10|112000.4|111975.4|111998.9|111973.9|112003.8|111978.8|111998.4|111973.4|20
1739302520000|2025-02-11 19:35:20|111999.7|111974.7|112000.9|111975.9|112002.5|111977.5|111999.3|111974.3|18
1739302530000|2025-02-11 19:35:30|112000.2|111975.2|111999.6|111974.6|112003.6|111978.6|111999.6|111974.6|14
1739302540000|2025-02-11 19:35:40|112001.2|111976.2|112000.5|111975.5|112001.2|111976.2|111996.4|111971.4|21
1739302550000|2025-02-11 19:35:50|111999.6|111974.6|111995.8|111970.8|112000.2|111975.2|111995.8|111970.8|23
1739302560000|2025-02-11 19:36:00|111995.7|111970.7|111996|111971|111996.2|111971.2|111994.3|111969.3|17
1739302570000|2025-02-11 19:36:10|111995.3|111970.3|111996.4|111971.4|111996.7|111971.7|111994.1|111969.1|20
1739302580000|2025-02-11 19:36:20|111996.3|111971.3|111992.9|111967.9|111996.3|111971.3|111986.9|111961.9|27
1739302590000|2025-02-11 19:36:30|111992.1|111967.1|111983.3|111958.3|111992.1|111967.1|111983.3|111958.3|29
1739302600000|2025-02-11 19:36:40|111984.5|111959.5|111985.3|111960.3|111985.3|111960.3|111983.2|111958.2|13
1739302610000|2025-02-11 19:36:50|111984.2|111959.2|111984.4|111959.4|111987.1|111962.1|111983|111958|18
1739302620000|2025-02-11 19:37:00|111985.3|111960.3|111985.3|111960.3|111986.2|111961.2|111985.1|111960.1|11
1739302630000|2025-02-11 19:37:10|111986.1|111961.1|111989.8|111964.8|111993.1|111968.1|111986.1|111961.1|17
1739302640000|2025-02-11 19:37:20|111992.1|111967.1|111994.8|111969.8|111995.9|111970.9|111991.9|111966.9|32
1739302650000|2025-02-11 19:37:30|111995.3|111970.3|111995.3|111970.3|111996|111971|111994|111969|7
1739302660000|2025-02-11 19:37:40|111996|111971|111994.4|111969.4|111997.7|111972.7|111994.4|111969.4|11
1739302670000|2025-02-11 19:37:50|111995|111970|111994.1|111969.1|111995.4|111970.4|111993.2|111968.2|18
1739302680000|2025-02-11 19:38:00|111994.9|111969.9|111994.7|111969.7|111995.5|111970.5|111990.2|111965.2|37
1739302690000|2025-02-11 19:38:10|111992.4|111967.4|111993.1|111968.1|111993.4|111968.4|111989.4|111964.4|23
1739302700000|2025-02-11 19:38:20|111992.6|111967.6|111993.2|111968.2|111994|111969|111991.6|111966.6|21
1739302710000|2025-02-11 19:38:30|111992.2|111967.2|111994|111969|111994.2|111969.2|111990.1|111965.1|17
1739302720000|2025-02-11 19:38:40|111993.4|111968.4|111979.2|111954.2|111993.4|111968.4|111976.1|111951.1|26
1739302730000|2025-02-11 19:38:50|111979.9|111954.9|111975.8|111950.8|111981.8|111956.8|111975.8|111950.8|15
1739302740000|2025-02-11 19:39:00|111976.7|111951.7|111975.8|111950.8|111980|111955|111972.5|111947.5|28
1739302750000|2025-02-11 19:39:10|111976.5|111951.5|111968.1|111943.1|111976.5|111951.5|111958.7|111933.7|36
1739302760000|2025-02-11 19:39:20|111969.9|111944.9|111966.9|111941.9|111971.4|111946.4|111966.1|111941.1|41
1739302770000|2025-02-11 19:39:30|111967.9|111942.9|111945.8|111920.8|111967.9|111942.9|111945.2|111920.2|28
1739302780000|2025-02-11 19:39:40|111947.5|111922.5|111916.3|111866.3|111949.9|111924.9|111909.2|111859.2|61
1739302790000|2025-02-11 19:39:50|111899.1|111874.1|111869.8|111844.8|111909.3|111884.3|111868.5|111834|65
1739302800000|2025-02-11 19:40:00|111869.4|111844.4|111847.1|111797.1|111881.2|111844.4|111805.9|111755.9|76
1739302810000|2025-02-11 19:40:10|111848|111798|111827.8|111777.8|111852.8|111802.8|111810.2|111760.2|63
1739302820000|2025-02-11 19:40:20|111827.4|111777.4|111821|111771|111828.7|111778.7|111805.3|111755.3|68
1739302830000|2025-02-11 19:40:30|111809.8|111759.8|111784.3|111734.3|111819.5|111769.5|111784.3|111734.3|65
1739302840000|2025-02-11 19:40:40|111783|111733|111744.8|111694.8|111783|111733|111729.2|111642.9|75
1739302850000|2025-02-11 19:40:50|111744.1|111694.1|111789.9|111739.9|111789.9|111739.9|111723.9|111650.1|63
1739302860000|2025-02-11 19:41:00|111785.4|111735.4|111811.5|111761.5|111817|111767|111779|111729|57
1739302870000|2025-02-11 19:41:10|111813.1|111763.1|111823.8|111773.8|111839.2|111789.2|111813.1|111763.1|43
1739302880000|2025-02-11 19:41:20|111824.5|111774.5|111824.4|111774.4|111845.3|111795.3|111824.1|111774.1|45
1739302890000|2025-02-11 19:41:30|111826.7|111776.7|111808.9|111758.9|111835.1|111785.1|111806.7|111756.7|44
1739302900000|2025-02-11 19:41:40|111811.7|111761.7|111814.6|111764.6|111819.1|111769.1|111804|111754|56
1739302910000|2025-02-11 19:41:50|111814.7|111764.7|111811|111761|111831.6|111781.6|111804.1|111754.1|54
1739302920000|2025-02-11 19:42:00|111809.1|111759.1|111783.7|111733.7|111816.1|111766.1|111783.7|111733.7|64
1739302930000|2025-02-11 19:42:10|111782.4|111732.4|111723.6|111673.6|111782.4|111732.4|111723.6|111673.6|51
1739302940000|2025-02-11 19:42:20|111721.7|111671.7|111735.7|111685.7|111739.2|111689.2|111700.9|111650.9|60
1739302950000|2025-02-11 19:42:30|111738.4|111688.4|111761.4|111711.4|111770.8|111720.8|111736.6|111686.6|46
1739302960000|2025-02-11 19:42:40|111763.1|111713.1|111798.1|111748.1|111800|111750|111763.1|111713.1|49
1739302970000|2025-02-11 19:42:50|111797|111747|111827.2|111777.2|111828.8|111778.8|111797|111747|54
1739302980000|2025-02-11 19:43:00|111829.9|111779.9|111824.4|111774.4|111835.6|111785.6|111814.8|111764.8|61
1739302990000|2025-02-11 19:43:10|111825.2|111775.2|111834.7|111784.7|111840.7|111790.7|111822.7|111772.7|47
1739303000000|2025-02-11 19:43:20|111833.7|111783.7|111856.4|111806.4|111878.1|111806.4|111821.6|111750.7|56
1739303010000|2025-02-11 19:43:30|111851.5|111801.5|111851.3|111801.3|111856.4|111806.4|111849.9|111799.9|52
1739303020000|2025-02-11 19:43:40|111855.7|111805.7|111855.6|111805.6|111861.7|111811.7|111846.4|111796.4|52
1739303030000|2025-02-11 19:43:50|111856.3|111806.3|111887.3|111837.3|111959.5|111863.3|111856.3|111749.3|47
1739303040000|2025-02-11 19:44:00|111880.7|111830.7|111860.5|111810.5|111880.7|111830.7|111848|111798|57
1739303050000|2025-02-11 19:44:10|111862|111812|111864.8|111814.8|111869.1|111819.1|111855.5|111805.5|65
1739303060000|2025-02-11 19:44:20|111862.3|111812.3|111861.6|111811.6|111905.9|111823.1|111851.5|111771.5|43
1739303070000|2025-02-11 19:44:30|111862.8|111812.8|111862.8|111812.8|111868.4|111818.4|111858.9|111808.9|36
1739303080000|2025-02-11 19:44:40|111862.4|111812.4|111910.9|111860.9|111913.7|111863.7|111862|111812|40
1739303090000|2025-02-11 19:44:50|111907.8|111857.8|111882.9|111832.9|111911.2|111861.2|111882.5|111832.5|40
1739303100000|2025-02-11 19:45:00|111882.7|111832.7|111888.6|111838.6|111894|111844|111874.1|111824.1|45
1739303110000|2025-02-11 19:45:10|111891.2|111841.2|111890.3|111840.3|111896.9|111846.9|111879.6|111829.6|27
1739303120000|2025-02-11 19:45:20|111889|111839|111899|111849|111900.3|111850.3|111889|111839|27
1739303130000|2025-02-11 19:45:30|111898.5|111848.5|111888.7|111838.7|111900|111850|111888.7|111838.7|30
1739303140000|2025-02-11 19:45:40|111888.8|111838.8|111889.5|111839.5|111901.5|111851.5|111886.7|111836.7|37
1739303150000|2025-02-11 19:45:50|111890.9|111840.9|111889.5|111839.5|111891.4|111841.4|111887.5|111837.5|10
1739303160000|2025-02-11 19:46:00|111890.6|111840.6|111897.2|111847.2|111902.5|111852.5|111886.1|111836.1|41
1739303170000|2025-02-11 19:46:10|111891|111841|111886.8|111836.8|111892.7|111842.7|111882.8|111832.8|25
1739303180000|2025-02-11 19:46:20|111884.7|111834.7|111884.2|111834.2|111889.2|111839.2|111879.2|111829.2|41
1739303190000|2025-02-11 19:46:30|111885.5|111835.5|111886|111836|111894.2|111844.2|111875.5|111825.5|45
1739303200000|2025-02-11 19:46:40|111885.4|111835.4|111896.7|111846.7|111897.8|111847.8|111885.4|111835.4|25
1739303210000|2025-02-11 19:46:50|111894.8|111844.8|111900.7|111850.7|111904.2|111854.2|111894.3|111844.3|30
1739303220000|2025-02-11 19:47:00|111898.8|111848.8|111894.8|111844.8|111901.5|111851.5|111893.2|111843.2|24
1739303230000|2025-02-11 19:47:10|111894|111844|111894.1|111844.1|111904.8|111854.8|111894|111844|24
1739303240000|2025-02-11 19:47:20|111895|111845|111916.7|111866.7|111918|111868|111894.5|111844.5|25
1739303250000|2025-02-11 19:47:30|111916.2|111866.2|111918.6|111868.6|111926.4|111876.4|111908.7|111858.7|31
1739303260000|2025-02-11 19:47:40|111918.5|111868.5|111928.1|111878.1|111941.9|111891.9|111916.6|111866.6|35
1739303270000|2025-02-11 19:47:50|111929.1|111879.1|111919.4|111869.4|111929.1|111879.1|111916.4|111866.4|21
1739303280000|2025-02-11 19:48:00|111919.3|111869.3|111926.8|111876.8|111934.4|111909.4|111918.9|111868.9|29
1739303290000|2025-02-11 19:48:10|111925.6|111875.6|111950.7|111900.7|111956.3|111906.3|111925.3|111875.3|35
1739303300000|2025-02-11 19:48:20|111951.8|111901.8|111947.6|111897.6|111954.9|111904.9|111947.1|111897.1|26
1739303310000|2025-02-11 19:48:30|111946.5|111896.5|111943.4|111893.4|111946.5|111896.5|111941.3|111891.3|16
1739303320000|2025-02-11 19:48:40|111944.3|111894.3|111945|111895|111946.8|111896.8|111942.7|111892.7|17
1739303330000|2025-02-11 19:48:50|111946|111896|111926.6|111876.6|111946.4|111896.4|111924.7|111874.7|33
1739303340000|2025-02-11 19:49:00|111924.9|111874.9|111923.5|111873.5|111932|111882|111920.2|111870.2|50
1739303350000|2025-02-11 19:49:10|111924.1|111874.1|111923.4|111873.4|111932.2|111882.2|111920.4|111870.4|37
1739303360000|2025-02-11 19:49:20|111923.3|111873.3|111920.3|111870.3|111924.5|111874.5|111918.8|111868.8|17
1739303370000|2025-02-11 19:49:30|111921.6|111871.6|111921.1|111871.1|111923.4|111873.4|111918.5|111868.5|23
1739303380000|2025-02-11 19:49:40|111925|111875|111917.5|111867.5|111925|111875|111917.2|111867.2|23
1739303390000|2025-02-11 19:49:50|111916.5|111866.5|111919.2|111869.2|111919.8|111869.8|111914.2|111864.2|25
1739303400000|2025-02-11 19:50:00|111920.8|111870.8|111917.3|111867.3|111925.7|111875.7|111902.6|111852.6|28
1739303410000|2025-02-11 19:50:10|111916.3|111866.3|111915.9|111865.9|111918.7|111868.7|111914.7|111864.7|31
1739303420000|2025-02-11 19:50:20|111916.8|111866.8|111912.5|111862.5|111916.8|111866.8|111909.7|111859.7|45
1739303430000|2025-02-11 19:50:30|111911.5|111861.5|111888.8|111838.8|111911.5|111861.5|111885.8|111835.8|39
1739303440000|2025-02-11 19:50:40|111887.1|111837.1|111903.6|111853.6|111903.8|111853.8|111885|111835|55
1739303450000|2025-02-11 19:50:50|111905|111855|111912|111862|111919.4|111869.4|111901.4|111851.4|35
1739303460000|2025-02-11 19:51:00|111908.2|111858.2|111907.2|111857.2|111911.1|111871.2|111890.8|111851.8|39
1739303470000|2025-02-11 19:51:10|111907.5|111857.5|111912.1|111862.1|111917.9|111867.9|111906.6|111856.6|20
1739303480000|2025-02-11 19:51:20|111912.4|111862.4|111911|111861|111919.1|111869.1|111907|111857|45
1739303490000|2025-02-11 19:51:30|111916.8|111866.8|111926.1|111876.1|111927.9|111888.7|111912.5|111866.8|18
1739303500000|2025-02-11 19:51:40|111926.2|111876.2|111917.9|111867.9|111926.2|111876.2|111917.9|111867.9|13
1739303510000|2025-02-11 19:51:50|111919.2|111869.2|111928|111878|111928|111878|111919.2|111869.2|13
1739303520000|2025-02-11 19:52:00|111926.5|111876.5|111916.2|111891.2|111927.5|111893|111916|111875.7|16
1739303530000|2025-02-11 19:52:10|111918.9|111893.9|111928.5|111878.5|111933.6|111896.6|111918.9|111871.3|23
1739303540000|2025-02-11 19:52:20|111933.2|111883.2|111923.6|111873.6|111933.2|111883.2|111917.9|111867.9|32
1739303550000|2025-02-11 19:52:30|111923.2|111873.2|111932.5|111882.5|111933.6|111883.6|111917.9|111867.9|26
1739303560000|2025-02-11 19:52:40|111934.2|111884.2|111936.9|111886.9|111937.7|111887.7|111932.6|111882.6|21
1739303570000|2025-02-11 19:52:50|111936.2|111886.2|111936.5|111886.5|111942|111892|111932.9|111882.9|26
1739303580000|2025-02-11 19:53:00|111936.3|111886.3|111941.3|111891.3|111946.5|111896.5|111936.3|111886.3|13
1739303590000|2025-02-11 19:53:10|111942.3|111892.3|111951|111901|111951|111901|111942|111892|31
1739303600000|2025-02-11 19:53:20|111954.1|111904.1|111968.5|111918.5|111969.8|111919.8|111952.3|111902.3|38
1739303610000|2025-02-11 19:53:30|111967.6|111917.6|111969.1|111919.1|111969.1|111919.1|111967.2|111917.2|6
1739303620000|2025-02-11 19:53:40|111969.2|111919.2|111972|111922|111973.4|111923.4|111967.4|111917.4|22
1739303630000|2025-02-11 19:53:50|111972.2|111922.2|111972|111922|111972.2|111922.2|111972|111922|2
1739303640000|2025-02-11 19:54:00|111971.9|111921.9|111970.1|111920.1|111972|111922|111969.7|111919.7|8
1739303650000|2025-02-11 19:54:10|111971.1|111921.1|111975.4|111925.4|111975.4|111925.4|111970.7|111920.7|8
1739303660000|2025-02-11 19:54:20|111975.5|111925.5|111975|111925|111976.1|111926.1|111972.9|111922.9|23
1739303670000|2025-02-11 19:54:30|111975.1|111925.1|111974.8|111924.8|111975.8|111925.8|111974.1|111924.1|11
1739303680000|2025-02-11 19:54:40|111976|111926|111975.7|111925.7|111976|111926|111975.6|111925.6|4
1739303690000|2025-02-11 19:54:50|111974.7|111924.7|111968.4|111918.4|111974.7|111924.7|111967.9|111917.9|16
1739303700000|2025-02-11 19:55:00|111969|111919|111966.6|111916.6|111969.4|111919.4|111966.6|111916.6|8
1739303710000|2025-02-11 19:55:10|111967.7|111917.7|111965.8|111915.8|111967.7|111917.7|111958.9|111908.9|22
1739303720000|2025-02-11 19:55:20|111964.7|111914.7|111967.8|111917.8|111973.1|111923.1|111964.7|111914.7|40
1739303730000|2025-02-11 19:55:30|111968.5|111918.5|111964.3|111914.3|111969.4|111919.4|111963.5|111913.5|46
1739303740000|2025-02-11 19:55:40|111965.2|111915.2|111940.3|111915.3|111966.4|111917.5|111940.3|111902|28
1739303750000|2025-02-11 19:55:50|111939.7|111914.7|111938.8|111913.8|111941.7|111916.7|111932.7|111907.7|45
1739303760000|2025-02-11 19:56:00|111937.8|111912.8|111932|111907|111940.2|111915.2|111928.6|111903.6|28
1739303770000|2025-02-11 19:56:10|111931.1|111906.1|111929.2|111904.2|111932|111907|111927.7|111902.7|23
1739303780000|2025-02-11 19:56:20|111930.8|111905.8|111928.4|111903.4|111930.8|111905.8|111928.1|111903.1|12
1739303790000|2025-02-11 19:56:30|111930.5|111905.5|111932.1|111907.1|111934.9|111909.9|111928.2|111903.2|31
1739303800000|2025-02-11 19:56:40|111931.4|111906.4|111951.2|111926.2|111953.2|111928.2|111931.4|111906.4|39
1739303810000|2025-02-11 19:56:50|111952.6|111927.6|111946.6|111921.6|111952.6|111927.6|111945.9|111920.9|16
1739303820000|2025-02-11 19:57:00|111946.4|111921.4|111948.5|111923.5|111949.6|111924.6|111945.2|111920.2|15
1739303830000|2025-02-11 19:57:10|111947.5|111922.5|111963.5|111938.5|111969.1|111944.1|111942.5|111917.5|36
1739303840000|2025-02-11 19:57:20|111964.5|111939.5|111972.1|111947.1|111973.4|111948.4|111961.5|111936.5|29
1739303850000|2025-02-11 19:57:30|111969.5|111944.5|111966.2|111941.2|111975.4|111950.4|111962|111937|38
1739303860000|2025-02-11 19:57:40|111966.3|111941.3|111965.7|111940.7|111967.8|111942.8|111964.1|111939.1|12
1739303870000|2025-02-11 19:57:50|111964.7|111939.7|111960.5|111935.5|111967|111942|111959|111934|32
1739303880000|2025-02-11 19:58:00|111961.5|111936.5|111948.6|111923.6|111962.4|111937.4|111947.4|111922.4|39
1739303890000|2025-02-11 19:58:10|111949.4|111924.4|111943.2|111918.2|111949.4|111924.4|111939.5|111914.5|43
1739303900000|2025-02-11 19:58:20|111943.6|111918.6|111941|111916|111948.6|111923.6|111934.5|111909.5|41
1739303910000|2025-02-11 19:58:30|111939.6|111914.6|111941.6|111916.6|111942.1|111917.1|111937.8|111912.8|19
1739303920000|2025-02-11 19:58:40|111942.6|111917.6|111940.8|111915.8|111951.6|111917.8|111936.3|111895.4|25
1739303930000|2025-02-11 19:58:50|111939.6|111914.6|111942.3|111917.3|111943.8|111918.8|111935.1|111910.1|37
1739303940000|2025-02-11 19:59:00|111942.1|111917.1|111941.4|111916.4|111944.9|111919.9|111940.8|111915.8|40
1739303950000|2025-02-11 19:59:10|111941.6|111916.6|111943.4|111918.4|111943.7|111918.7|111939.9|111914.9|19
1739303960000|2025-02-11 19:59:20|111943.2|111918.2|111944.2|111919.2|111946.3|111921.3|111941.9|111916.9|19
1739303970000|2025-02-11 19:59:30|111945.3|111920.3|111940.3|111915.3|111948.2|111923.2|111940|111915|38
1739303980000|2025-02-11 19:59:40|111944.8|111919.8|111946.6|111921.6|111947.7|111922.7|111942.5|111917.5|22
1739303990000|2025-02-11 19:59:50|111946|111921|111952.1|111902.1|111953.8|111921.7|111936.4|111901.4|25
1739304000000|2025-02-11 20:00:00|111953.9|111903.9|111946.8|111896.8|111958.6|111908.6|111945.1|111895.1|36
1739304010000|2025-02-11 20:00:10|111945.5|111895.5|111952.3|111902.3|111954.7|111904.7|111945.5|111895.5|40
1739304020000|2025-02-11 20:00:20|111952.7|111902.7|111947.4|111897.4|111952.7|111902.7|111946.1|111896.1|32
1739304030000|2025-02-11 20:00:30|111946.1|111896.1|111947.2|111897.2|111949.3|111899.3|111944.6|111894.6|35
1739304040000|2025-02-11 20:00:40|111948.1|111898.1|111937.2|111912.2|111952|111913.9|111937.1|111898.1|16
1739304050000|2025-02-11 20:00:50|111938.8|111913.8|111937.2|111912.2|111939.7|111914.7|111934.9|111909.9|15
1739304060000|2025-02-11 20:01:00|111938.2|111913.2|111938.6|111913.6|111938.9|111913.9|111934.9|111909.9|24
1739304070000|2025-02-11 20:01:10|111937.9|111912.9|111931.4|111906.4|111937.9|111912.9|111930.2|111905.2|23
1739304080000|2025-02-11 20:01:20|111931.5|111906.5|111929.2|111904.2|111934.6|111909.6|111929.2|111904.2|18
1739304090000|2025-02-11 20:01:30|111930.4|111905.4|111943.4|111893.4|111946.1|111910.1|111930.4|111892.2|23
1739304100000|2025-02-11 20:01:40|111944.6|111894.6|111931.9|111906.9|111946.1|111907.7|111931.5|111893.6|20
1739304110000|2025-02-11 20:01:50|111930.3|111905.3|111928|111903|111936.2|111911.2|111928|111903|13
1739304120000|2025-02-11 20:02:00|111930.8|111905.8|111926.9|111901.9|111932.5|111907.5|111926.3|111901.3|21
1739304130000|2025-02-11 20:02:10|111927.1|111902.1|111926.7|111901.7|111927.8|111902.8|111925.5|111900.5|20
1739304140000|2025-02-11 20:02:20|111927.9|111902.9|111926.6|111901.6|111929|111904|111923.7|111898.7|30
1739304150000|2025-02-11 20:02:30|111929.1|111904.1|111926.7|111901.7|111929.5|111904.5|111923.7|111898.7|33
1739304160000|2025-02-11 20:02:40|111926.2|111901.2|111931.9|111906.9|111952.2|111910.6|111925.3|111895.7|28
1739304170000|2025-02-11 20:02:50|111931.2|111906.2|111933.2|111908.2|111934.7|111909.7|111926.7|111901.7|35
1739304180000|2025-02-11 20:03:00|111932.5|111907.5|111949.4|111899.4|111951.8|111909.5|111931.7|111891.8|46
1739304190000|2025-02-11 20:03:10|111945.6|111895.6|111943.7|111893.7|111952.1|111902.1|111943.7|111893.7|33
1739304200000|2025-02-11 20:03:20|111943.4|111893.4|111940.5|111890.5|111943.4|111893.4|111937.1|111887.1|22
1739304210000|2025-02-11 20:03:30|111940.9|111890.9|111940.9|111890.9|111941.6|111891.6|111939.5|111889.5|7
1739304220000|2025-02-11 20:03:40|111940.7|111890.7|111944.9|111894.9|111947.3|111897.3|111940.4|111890.4|13
1739304230000|2025-02-11 20:03:50|111945.2|111895.2|111946.3|111896.3|111954.5|111904.5|111943.2|111893.2|36
1739304240000|2025-02-11 20:04:00|111945.2|111895.2|111945.9|111895.9|111950.3|111900.3|111944.5|111894.5|35
1739304250000|2025-02-11 20:04:10|111945.2|111895.2|111945.8|111895.8|111950.1|111900.1|111944.2|111894.2|23
1739304260000|2025-02-11 20:04:20|111948.4|111898.4|111947.6|111897.6|111953.1|111903.1|111945|111895|37
1739304270000|2025-02-11 20:04:30|111946.8|111896.8|111941.8|111891.8|111950.9|111900.9|111941.8|111891.8|27
1739304280000|2025-02-11 20:04:40|111940.7|111890.7|111940|111890|111943.2|111893.2|111940|111890|11
1739304290000|2025-02-11 20:04:50|111939.6|111889.6|111940.4|111890.4|111940.4|111890.4|111939.5|111889.5|4
1739304300000|2025-02-11 20:05:00|111940.3|111890.3|111943.3|111893.3|111949.8|111899.8|111939.7|111889.7|23
1739304310000|2025-02-11 20:05:10|111946.1|111896.1|111941.2|111891.2|111955.2|111905.2|111940.5|111890.5|38
1739304320000|2025-02-11 20:05:20|111942.5|111892.5|111943.5|111893.5|111944.5|111894.5|111940.2|111890.2|15
1739304330000|2025-02-11 20:05:30|111944.8|111894.8|111947.4|111897.4|111950.4|111900.4|111943.3|111893.3|48
1739304340000|2025-02-11 20:05:40|111946.4|111896.4|111940.2|111890.2|111949|111899|111940.2|111890.2|13
1739304350000|2025-02-11 20:05:50|111940.8|111890.8|111940.9|111890.9|111942.4|111892.4|111940.8|111890.8|8
1739304360000|2025-02-11 20:06:00|111939.8|111889.8|111939.3|111889.3|111941.6|111891.6|111936.5|111886.5|11
1739304370000|2025-02-11 20:06:10|111940.7|111890.7|111932.8|111907.8|111941.3|111912.3|111931.8|111889|36
1739304380000|2025-02-11 20:06:20|111933.4|111908.4|111935|111910|111939.4|111914.4|111931.3|111906.3|22
1739304390000|2025-02-11 20:06:30|111933.6|111908.6|111940.2|111890.2|111943.7|111908.6|111925.7|111889.1|23
1739304400000|2025-02-11 20:06:40|111938.9|111888.9|111939.5|111889.5|111943.4|111893.4|111936.5|111886.5|23
1739304410000|2025-02-11 20:06:50|111938.7|111888.7|111934.9|111884.9|111940.9|111890.9|111928.1|111878.1|47
1739304420000|2025-02-11 20:07:00|111933.8|111883.8|111933.3|111883.3|111940.1|111899.9|111920.1|111879.4|52
1739304430000|2025-02-11 20:07:10|111939.4|111889.4|111929.4|111904.4|111941.5|111908.5|111924.1|111888.1|38
1739304440000|2025-02-11 20:07:20|111928.2|111903.2|111922.9|111897.9|111928.2|111903.2|111920.3|111895.3|17
1739304450000|2025-02-11 20:07:30|111922.1|111897.1|111922.9|111897.9|111924.7|111899.7|111920.9|111895.9|17
1739304460000|2025-02-11 20:07:40|111923.3|111898.3|111927.4|111902.4|111933.6|111908.6|111923.3|111898.3|31
1739304470000|2025-02-11 20:07:50|111929|111904|111928.7|111903.7|111929|111904|111924.6|111899.6|25
1739304480000|2025-02-11 20:08:00|111926.9|111901.9|111914.7|111889.7|111933.7|111903.2|111911.5|111875.2|34
1739304490000|2025-02-11 20:08:10|111916.1|111891.1|111914.2|111889.2|111916.1|111891.1|111914.2|111889.2|2
1739304510000|2025-02-11 20:08:30|111913.1|111888.1|111909|111884|111913.1|111888.1|111903.8|111878.8|19
1739304520000|2025-02-11 20:08:40|111907.7|111882.7|111902.7|111877.7|111909|111884|111902.7|111877.7|35
1739304530000|2025-02-11 20:08:50|111904.1|111879.1|111904.5|111879.5|111907|111882|111902.7|111877.7|22
1739304540000|2025-02-11 20:09:00|111905.1|111880.1|111915.9|111865.9|111921.7|111881.6|111901.8|111865.9|26
1739304550000|2025-02-11 20:09:10|111915.7|111865.7|111925.5|111875.5|111928.5|111878.5|111915.7|111865.7|27
1739304560000|2025-02-11 20:09:20|111926.9|111876.9|111925.4|111875.4|111928.2|111878.2|111921.7|111871.7|20
1739304570000|2025-02-11 20:09:30|111922.6|111872.6|111909.1|111884.1|111922.6|111892.2|111909.1|111872.6|33
1739304580000|2025-02-11 20:09:40|111911.2|111886.2|111922.5|111872.5|111923.6|111886.2|111906.4|111867.5|30
1739304590000|2025-02-11 20:09:50|111921.8|111871.8|111906.4|111881.4|111921.8|111886.7|111905.3|111871.8|24
1739304600000|2025-02-11 20:10:00|111906.9|111881.9|111908|111883|111912.6|111887.6|111906.7|111881.7|23
1739304610000|2025-02-11 20:10:10|111908.5|111883.5|111919.2|111894.2|111919.2|111894.2|111908|111883|23
1739304620000|2025-02-11 20:10:20|111914.6|111889.6|111908.5|111883.5|111915.8|111890.8|111906.5|111881.5|34
1739304630000|2025-02-11 20:10:30|111910.8|111885.8|111910.3|111885.3|111913.4|111888.4|111908.3|111883.3|37
1739304640000|2025-02-11 20:10:40|111909.1|111884.1|111919.3|111894.3|111920.9|111895.9|111905.9|111880.9|35
1739304650000|2025-02-11 20:10:50|111919.6|111894.6|111925.2|111900.2|111942.3|111901.9|111919.6|111885.5|27
1739304660000|2025-02-11 20:11:00|111925|111900|111921.2|111896.2|111940.7|111904.1|111920.8|111881.2|54
1739304670000|2025-02-11 20:11:10|111921.6|111896.6|111922.9|111897.9|111923.2|111898.2|111920.9|111895.9|22
1739304680000|2025-02-11 20:11:20|111922.4|111897.4|111920.7|111895.7|111923.1|111898.1|111920.5|111895.5|18
1739304690000|2025-02-11 20:11:30|111921.7|111896.7|111917.3|111892.3|111921.7|111896.7|111916.1|111891.1|24
1739304700000|2025-02-11 20:11:40|111918.1|111893.1|111923.8|111898.8|111924.8|111899.8|111918.1|111893.1|22
1739304710000|2025-02-11 20:11:50|111923.3|111898.3|111922.9|111897.9|111924.1|111899.1|111922.1|111897.1|30
1739304720000|2025-02-11 20:12:00|111923.8|111898.8|111921.5|111896.5|111924.3|111899.3|111920.7|111895.7|25
1739304730000|2025-02-11 20:12:10|111922.6|111897.6|111922.1|111897.1|111923.2|111898.2|111921.4|111896.4|26
1739304740000|2025-02-11 20:12:20|111923.2|111898.2|111930.9|111880.9|111931.9|111899.5|111920.8|111880.6|31
1739304750000|2025-02-11 20:12:30|111931.6|111881.6|111927.3|111877.3|111935.7|111885.7|111927|111877|36
1739304760000|2025-02-11 20:12:40|111928.6|111878.6|111935.1|111885.1|111936.6|111886.6|111928.6|111878.6|31
1739304770000|2025-02-11 20:12:50|111936.2|111886.2|111936.5|111886.5|111937.9|111887.9|111935.2|111885.2|17
1739304780000|2025-02-11 20:13:00|111935.3|111885.3|111936.1|111886.1|111936.1|111886.1|111931.5|111881.5|26
1739304790000|2025-02-11 20:13:10|111935.1|111885.1|111937.5|111887.5|111939|111889|111935|111885|26
1739304800000|2025-02-11 20:13:20|111937.4|111887.4|111938.4|111888.4|111940|111890|111937.4|111887.4|25
1739304810000|2025-02-11 20:13:30|111938.9|111888.9|111940.3|111890.3|111940.7|111890.7|111937.4|111887.4|15
1739304820000|2025-02-11 20:13:40|111938.9|111888.9|111938.3|111888.3|111942.9|111892.9|111938.3|111888.3|19
1739304830000|2025-02-11 20:13:50|111939.6|111889.6|111935.6|111885.6|111940.1|111890.1|111934.7|111884.7|32
1739304840000|2025-02-11 20:14:00|111935.7|111885.7|111937.4|111887.4|111941|111891|111933.9|111883.9|29
1739304850000|2025-02-11 20:14:10|111937.8|111887.8|111934.9|111884.9|111942.3|111892.3|111933|111883|37
1739304860000|2025-02-11 20:14:20|111934.6|111884.6|111925.7|111875.7|111935.2|111893.7|111909|111872.5|42
1739304870000|2025-02-11 20:14:30|111927.9|111877.9|111932.9|111882.9|111932.9|111882.9|111926.7|111876.7|33
1739304880000|2025-02-11 20:14:40|111933.1|111883.1|111934|111884|111938.9|111888.9|111932.4|111882.4|27
1739304890000|2025-02-11 20:14:50|111930.5|111880.5|111923.4|111873.4|111932.9|111882.9|111918.3|111868.3|24
1739304900000|2025-02-11 20:15:00|111923.8|111873.8|111937|111887|111939.3|111889.3|111923.8|111873.8|18
1739304910000|2025-02-11 20:15:10|111938.7|111888.7|111937.4|111887.4|111939.3|111889.3|111936.5|111886.5|17
1739304920000|2025-02-11 20:15:20|111937.3|111887.3|111937.2|111887.2|111937.3|111887.3|111937.2|111887.2|2
1739304930000|2025-02-11 20:15:30|111936|111886|111917.2|111892.2|111936|111894.6|111917.2|111881|23
1739304940000|2025-02-11 20:15:40|111917|111892|111916|111891|111920.2|111895.2|111915.6|111890.6|15
1739304950000|2025-02-11 20:15:50|111915.8|111890.8|111910.5|111885.5|111917.2|111892.2|111910.5|111885.5|12
1739304960000|2025-02-11 20:16:00|111909.3|111884.3|111918.2|111893.2|111918.2|111893.2|111905.6|111880.6|31
1739304970000|2025-02-11 20:16:10|111919.1|111894.1|111915.2|111890.2|111919.6|111894.6|111915.2|111890.2|14
1739304980000|2025-02-11 20:16:20|111911.9|111886.9|111914.2|111889.2|111917.6|111892.6|111911.6|111886.6|23
1739304990000|2025-02-11 20:16:30|111915|111890|111912.9|111887.9|111915.1|111890.1|111911.2|111886.2|17
1739305000000|2025-02-11 20:16:40|111912.1|111887.1|111911.7|111886.7|111913.3|111888.3|111906|111881|27
1739305010000|2025-02-11 20:16:50|111911.4|111886.4|111906.4|111881.4|111912.4|111887.4|111906.4|111881.4|27
1739305020000|2025-02-11 20:17:00|111906.2|111881.2|111908.5|111883.5|111913|111888|111905.7|111880.7|31
1739305030000|2025-02-11 20:17:10|111908.8|111883.8|111923.9|111873.9|111927|111889.2|111908.8|111872.8|26
1739305040000|2025-02-11 20:17:20|111923.7|111873.7|111922.8|111872.8|111924.8|111874.8|111920.9|111870.9|23
1739305050000|2025-02-11 20:17:30|111922|111872|111920.9|111870.9|111924|111874|111918.5|111868.5|13
1739305060000|2025-02-11 20:17:40|111920.1|111870.1|111920.5|111870.5|111921.7|111871.7|111917.3|111867.3|20
1739305070000|2025-02-11 20:17:50|111922.3|111872.3|111921.6|111871.6|111923.3|111873.3|111917.4|111867.4|18
1739305080000|2025-02-11 20:18:00|111921.1|111871.1|111925.6|111875.6|111929|111879|111918.2|111868.2|20
1739305090000|2025-02-11 20:18:10|111921.1|111871.1|111918.1|111868.1|111922.9|111872.9|111917.7|111867.7|20
1739305100000|2025-02-11 20:18:20|111915.8|111865.8|111918|111868|111919.7|111869.7|111915.8|111865.8|25
1739305110000|2025-02-11 20:18:30|111918.9|111868.9|111922.1|111872.1|111926.1|111876.1|111918|111868|30
1739305120000|2025-02-11 20:18:40|111923.9|111873.9|111920.4|111870.4|111924|111874|111919.4|111869.4|9
1739305130000|2025-02-11 20:18:50|111920.9|111870.9|111913.6|111863.6|111920.9|111870.9|111913.1|111863.1|11
1739305140000|2025-02-11 20:19:00|111914.7|111864.7|111913.4|111863.4|111914.7|111864.7|111912.9|111862.9|8
1739305150000|2025-02-11 20:19:10|111914.2|111864.2|111912.6|111862.6|111916|111866|111912.6|111862.6|8
1739305160000|2025-02-11 20:19:20|111912.9|111862.9|111916.5|111866.5|111917|111867|111911.4|111861.4|17
1739305170000|2025-02-11 20:19:30|111914|111864|111916.9|111866.9|111917.6|111867.6|111913.2|111863.2|25
1739305180000|2025-02-11 20:19:40|111916.3|111866.3|111915.8|111865.8|111917.9|111867.9|111914.1|111864.1|15
1739305190000|2025-02-11 20:19:50|111915|111865|111916.4|111866.4|111917.7|111867.7|111914.4|111864.4|26
1739305200000|2025-02-11 20:20:00|111917.1|111867.1|111918.1|111868.1|111918.1|111868.1|111914.4|111864.4|9
1739305210000|2025-02-11 20:20:10|111919.5|111869.5|111918.2|111868.2|111922.3|111872.3|111918.2|111868.2|21
1739305220000|2025-02-11 20:20:20|111918.9|111868.9|111908.7|111858.7|111919.9|111869.9|111908.7|111858.7|20
1739305230000|2025-02-11 20:20:30|111911.8|111861.8|111911.5|111861.5|111915.8|111865.8|111910.3|111860.3|27
1739305240000|2025-02-11 20:20:40|111913.3|111863.3|111932.1|111882.1|111933.8|111883.8|111911|111861|31
1739305250000|2025-02-11 20:20:50|111930.3|111880.3|111921.4|111896.4|111937.3|111900.8|111921.4|111880.3|16
1739305260000|2025-02-11 20:21:00|111921.8|111896.8|111921|111896|111926|111901|111921|111896|10
1739305270000|2025-02-11 20:21:10|111923.3|111898.3|111924.8|111899.8|111930.8|111905.8|111920.9|111895.9|17
1739305280000|2025-02-11 20:21:20|111923|111898|111921.3|111896.3|111923.3|111898.3|111921|111896|12
1739305290000|2025-02-11 20:21:30|111923.7|111898.7|111926|111901|111930.1|111905.1|111923.7|111898.7|10
1739305300000|2025-02-11 20:21:40|111928|111903|111922.1|111897.1|111929.9|111904.9|111921.8|111896.8|10
1739305310000|2025-02-11 20:21:50|111921.5|111896.5|111922.6|111897.6|111927.2|111902.2|111921.4|111896.4|13
1739305320000|2025-02-11 20:22:00|111922.7|111897.7|111923.6|111898.6|111924.9|111899.9|111922.7|111897.7|6
1739305330000|2025-02-11 20:22:10|111925.4|111900.4|111930.3|111905.3|111930.3|111905.3|111924|111899|18
1739305340000|2025-02-11 20:22:20|111925.8|111900.8|111923.8|111898.8|111925.8|111900.8|111919.8|111894.8|16
1739305350000|2025-02-11 20:22:30|111926.2|111901.2|111942.4|111892.4|111946.4|111901.2|111923.9|111886|33
1739305360000|2025-02-11 20:22:40|111942.7|111892.7|111941.7|111891.7|111945.5|111895.5|111939|111889|24
1739305370000|2025-02-11 20:22:50|111943.6|111893.6|111943.5|111893.5|111944.8|111894.8|111937.7|111887.7|34
1739305380000|2025-02-11 20:23:00|111944.4|111894.4|111946.1|111896.1|111948.1|111898.1|111942.2|111892.2|16
1739305390000|2025-02-11 20:23:10|111947.1|111897.1|111929.6|111904.6|111950.7|111910.9|111929.6|111894.9|19
1739305400000|2025-02-11 20:23:20|111930.6|111905.6|111951.6|111901.6|111954.1|111911.8|111930.6|111899.7|32
1739305410000|2025-02-11 20:23:30|111950.8|111900.8|111953.1|111903.1|111955.4|111905.4|111947.9|111897.9|29
1739305420000|2025-02-11 20:23:40|111952.7|111902.7|111940.9|111915.9|111955.3|111916.9|111940.5|111900.2|22
1739305430000|2025-02-11 20:23:50|111940.8|111915.8|111940.9|111915.9|111943.4|111918.4|111940.8|111915.8|7
1739305440000|2025-02-11 20:24:00|111944.5|111919.5|111941.3|111916.3|111944.5|111919.5|111940.9|111915.9|10
1739305450000|2025-02-11 20:24:10|111939.4|111914.4|111953.3|111903.3|111955.6|111914.6|111938.7|111899.9|30
1739305460000|2025-02-11 20:24:20|111953.5|111903.5|111951.3|111901.3|111953.5|111903.5|111951.3|111901.3|11
1739305470000|2025-02-11 20:24:30|111953.5|111903.5|111947.9|111922.9|111954|111926.9|111942.9|111902.8|23
1739305480000|2025-02-11 20:24:40|111949.1|111924.1|111948.6|111923.6|111950.4|111925.4|111946.9|111921.9|19
1739305490000|2025-02-11 20:24:50|111948.4|111923.4|111948.2|111923.2|111948.5|111923.5|111948.2|111923.2|4
1739305500000|2025-02-11 20:25:00|111946.6|111921.6|111950.3|111925.3|111958.2|111933.2|111946|111921|33
1739305510000|2025-02-11 20:25:10|111951.6|111926.6|111945.2|111920.2|111951.6|111926.6|111944|111919|32
1739305520000|2025-02-11 20:25:20|111944.6|111919.6|111946.9|111921.9|111963.2|111925.9|111944.6|111906.8|41
1739305530000|2025-02-11 20:25:30|111947|111922|111961.3|111911.3|111963.7|111926.7|111947|111908.5|24
1739305540000|2025-02-11 20:25:40|111960.6|111910.6|111950.9|111925.9|111965|111928.4|111949.6|111909.7|23
1739305550000|2025-02-11 20:25:50|111949.8|111924.8|111959.1|111909.1|111962.1|111926.6|111949.8|111908.3|17
1739305560000|2025-02-11 20:26:00|111959.2|111909.2|111961.1|111911.1|111965.9|111915.9|111958.5|111908.5|19
1739305570000|2025-02-11 20:26:10|111961.2|111911.2|111962.9|111912.9|111965.7|111915.7|111961.2|111911.2|16
1739305580000|2025-02-11 20:26:20|111964.2|111914.2|111960.4|111910.4|111965|111915|111960.4|111910.4|28
1739305590000|2025-02-11 20:26:30|111950.5|111925.5|111952|111927|111953.7|111928.7|111949|111924|27
1739305600000|2025-02-11 20:26:40|111952.7|111927.7|111958.4|111933.4|111958.7|111933.7|111948.5|111923.5|28
1739305610000|2025-02-11 20:26:50|111960.1|111935.1|111981.3|111931.3|111985.6|111944.8|111960.1|111926.9|30
1739305620000|2025-02-11 20:27:00|111982.8|111932.8|111983.7|111933.7|111986.1|111936.1|111978.4|111928.4|29
1739305630000|2025-02-11 20:27:10|111983|111933|111982.6|111932.6|111983|111933|111980.3|111930.3|6
1739305640000|2025-02-11 20:27:20|111982.1|111932.1|111983.8|111933.8|111983.8|111933.8|111979.1|111929.1|24
1739305650000|2025-02-11 20:27:30|111982.5|111932.5|111979.6|111929.6|111983.2|111933.2|111978.8|111928.8|22
1739305660000|2025-02-11 20:27:40|111979.5|111929.5|111979.2|111929.2|111981.3|111931.3|111977.2|111927.2|16
1739305670000|2025-02-11 20:27:50|111979.4|111929.4|111983.1|111933.1|111985.4|111935.4|111977.3|111927.3|15
1739305680000|2025-02-11 20:28:00|111984.1|111934.1|111979.1|111929.1|111985.1|111935.1|111976.8|111926.8|24
1739305690000|2025-02-11 20:28:10|111978.7|111928.7|111977.6|111927.6|111981.2|111931.2|111975.6|111925.6|28
1739305700000|2025-02-11 20:28:20|111977.9|111927.9|111975.8|111925.8|111979.1|111929.1|111971|111921|23
1739305710000|2025-02-11 20:28:30|111977.3|111927.3|111972.6|111922.6|111977.3|111927.3|111966.1|111916.1|26
1739305720000|2025-02-11 20:28:40|111972|111922|111971|111921|111973.7|111923.7|111970.3|111920.3|20
1739305730000|2025-02-11 20:28:50|111972.6|111922.6|111971|111921|111975.4|111925.4|111966.7|111916.7|22
1739305740000|2025-02-11 20:29:00|111975.1|111925.1|111971.7|111921.7|111977|111927|111967.6|111917.6|25
1739305750000|2025-02-11 20:29:10|111973.9|111923.9|111972.3|111922.3|111976.3|111926.3|111968.7|111918.7|18
1739305760000|2025-02-11 20:29:20|111972.2|111922.2|111973|111923|111977|111927|111970.2|111920.2|24
1739305770000|2025-02-11 20:29:30|111969.2|111919.2|111969.8|111919.8|111972.4|111922.4|111968.5|111918.5|17
1739305780000|2025-02-11 20:29:40|111969.9|111919.9|111972.9|111922.9|111973.7|111923.7|111965.7|111915.7|29
1739305790000|2025-02-11 20:29:50|111972.8|111922.8|111961.8|111911.8|111976.7|111932.6|111956.7|111906.7|45
1739305800000|2025-02-11 20:30:00|111968.2|111918.2|111980.4|111930.4|111983.9|111933.9|111961.9|111911.9|58
1739305810000|2025-02-11 20:30:10|111980.5|111930.5|111981.6|111931.6|111991.8|111941.8|111980|111930|17
1739305820000|2025-02-11 20:30:20|111982|111932|111995.6|111945.6|111997.4|111947.4|111982|111932|31
1739305830000|2025-02-11 20:30:30|111995.7|111945.7|111989.9|111939.9|111995.7|111945.7|111985.6|111935.6|22
1739305840000|2025-02-11 20:30:40|111990.5|111940.5|111985.5|111935.5|111994.2|111944.2|111985.3|111935.3|23
1739305850000|2025-02-11 20:30:50|111984.8|111934.8|111985.2|111935.2|111989.2|111939.2|111984.5|111934.5|25
1739305860000|2025-02-11 20:31:00|111979.4|111929.4|111967|111917|111979.4|111929.4|111960.3|111910.3|38
1739305870000|2025-02-11 20:31:10|111968.3|111918.3|111965.9|111915.9|111970.9|111920.9|111962.6|111912.6|32
1739305880000|2025-02-11 20:31:20|111966.5|111916.5|111965.6|111915.6|111969.9|111919.9|111965.6|111915.6|12
1739305890000|2025-02-11 20:31:30|111963.6|111913.6|111968|111918|111969.9|111919.9|111960.7|111910.7|40
1739305900000|2025-02-11 20:31:40|111968.2|111918.2|111960.7|111910.7|111968.2|111918.2|111956.5|111906.5|25
1739305910000|2025-02-11 20:31:50|111962.8|111912.8|111957.5|111907.5|111964.6|111914.6|111956.2|111906.2|32
1739305920000|2025-02-11 20:32:00|111959.1|111909.1|111947.9|111897.9|111959.1|111909.1|111945.9|111895.9|13
1739305930000|2025-02-11 20:32:10|111945.6|111895.6|111933|111883|111945.6|111895.6|111929.7|111879.7|46
1739305940000|2025-02-11 20:32:20|111935.8|111885.8|111929.1|111879.1|111935.8|111885.8|111928.9|111878.9|36
1739305950000|2025-02-11 20:32:30|111928.5|111878.5|111923.9|111873.9|111930.7|111880.7|111922.9|111872.9|17
1739305960000|2025-02-11 20:32:40|111923.3|111873.3|111917.1|111867.1|111923.3|111873.3|111915.3|111865.3|26
1739305970000|2025-02-11 20:32:50|111915.9|111865.9|111914.2|111864.2|111915.9|111865.9|111910.7|111860.7|26
1739305980000|2025-02-11 20:33:00|111913.3|111863.3|111895.5|111845.5|111914|111864|111895.5|111845.5|18
1739305990000|2025-02-11 20:33:10|111898.2|111848.2|111893.4|111843.4|111898.9|111848.9|111893.4|111843.4|24
1739306000000|2025-02-11 20:33:20|111894|111844|111895.1|111845.1|111895.1|111845.1|111893.4|111843.4|9
1739306010000|2025-02-11 20:33:30|111894.4|111844.4|111894.8|111844.8|111895.3|111845.3|111890|111840|10
1739306020000|2025-02-11 20:33:40|111896|111846|111893|111843|111896|111846|111892.3|111842.3|12
1739306030000|2025-02-11 20:33:50|111894|111844|111883.4|111833.4|111894|111844|111879.6|111829.6|31
1739306040000|2025-02-11 20:34:00|111884.8|111834.8|111889.1|111839.1|111889.1|111839.1|111882|111832|18
1739306050000|2025-02-11 20:34:10|111885.7|111835.7|111884.3|111834.3|111889.3|111839.3|111884.3|111834.3|13
1739306060000|2025-02-11 20:34:20|111884.5|111834.5|111885|111835|111885|111835|111884.5|111834.5|4
1739306070000|2025-02-11 20:34:30|111883.6|111833.6|111882.6|111832.6|111885.6|111835.6|111882.6|111832.6|9
1739306080000|2025-02-11 20:34:40|111883|111833|111883.1|111833.1|111883.3|111833.3|111883|111833|6
1739306090000|2025-02-11 20:34:50|111881.7|111831.7|111882.6|111832.6|111884.1|111834.1|111881.7|111831.7|9
1739306100000|2025-02-11 20:35:00|111880.9|111830.9|111880.8|111830.8|111882.9|111832.9|111880.7|111830.7|9
1739306110000|2025-02-11 20:35:10|111881.2|111831.2|111882|111832|111882.4|111832.4|111881|111831|6
1739306120000|2025-02-11 20:35:20|111881.5|111831.5|111881.9|111831.9|111881.9|111831.9|111881.1|111831.1|5
1739306130000|2025-02-11 20:35:30|111882.1|111832.1|111881.8|111831.8|111883.9|111833.9|111881.1|111831.1|8
1739306140000|2025-02-11 20:35:40|111881.2|111831.2|111880.2|111830.2|111881.8|111831.8|111878.2|111828.2|17
1739306150000|2025-02-11 20:35:50|111879.7|111829.7|111870.6|111820.6|111881.3|111831.3|111870.6|111820.6|18
1739306160000|2025-02-11 20:36:00|111871.2|111821.2|111871.6|111821.6|111872.3|111822.3|111869.4|111819.4|25
1739306170000|2025-02-11 20:36:10|111872.6|111822.6|111879.1|111829.1|111879.7|111829.7|111872.6|111822.6|15
1739306180000|2025-02-11 20:36:20|111880.4|111830.4|111882.3|111832.3|111882.9|111832.9|111879.9|111829.9|13
1739306190000|2025-02-11 20:36:30|111882.1|111832.1|111879.8|111829.8|111882.3|111832.3|111879.8|111829.8|5
1739306200000|2025-02-11 20:36:40|111879.6|111829.6|111887.4|111837.4|111889.4|111839.4|111879.4|111829.4|15
1739306210000|2025-02-11 20:36:50|111887.7|111837.7|111889|111839|111890.4|111840.4|111884.2|111834.2|9
1739306220000|2025-02-11 20:37:00|111888.8|111838.8|111887.1|111837.1|111888.8|111838.8|111885.2|111835.2|15
1739306230000|2025-02-11 20:37:10|111888.5|111838.5|111897.3|111847.3|111903.7|111853.7|111886.4|111836.4|30
1739306240000|2025-02-11 20:37:20|111897.8|111847.8|111899.9|111849.9|111903.8|111853.8|111897.6|111847.6|32
1739306250000|2025-02-11 20:37:30|111900|111850|111901.2|111851.2|111902.1|111852.1|111894.9|111844.9|8
1739306260000|2025-02-11 20:37:40|111901.7|111851.7|111898.7|111848.7|111905.3|111855.3|111898.7|111848.7|16
1739306270000|2025-02-11 20:37:50|111900.7|111850.7|111900.8|111850.8|111901.7|111851.7|111899.5|111849.5|11
1739306280000|2025-02-11 20:38:00|111899.5|111849.5|111901.2|111851.2|111903.7|111853.7|111899.5|111849.5|7
1739306290000|2025-02-11 20:38:10|111902.5|111852.5|111901.3|111851.3|111902.8|111852.8|111897.8|111847.8|9
1739306300000|2025-02-11 20:38:20|111900.5|111850.5|111895.9|111845.9|111904.8|111854.8|111895.7|111845.7|11
1739306310000|2025-02-11 20:38:30|111895.7|111845.7|111897.4|111847.4|111899.7|111849.7|111895.2|111845.2|9
1739306320000|2025-02-11 20:38:40|111898.9|111848.9|111900.7|111850.7|111904|111854|111894.9|111844.9|20
1739306330000|2025-02-11 20:38:50|111901|111851|111897.6|111847.6|111901.4|111851.4|111897.6|111847.6|5
1739306340000|2025-02-11 20:39:00|111900.3|111850.3|111897|111847|111903.9|111853.9|111894.2|111844.2|22
1739306350000|2025-02-11 20:39:10|111896|111846|111899.7|111849.7|111903.1|111853.1|111895.7|111845.7|17
1739306360000|2025-02-11 20:39:20|111901.7|111851.7|111901.9|111851.9|111904.7|111854.7|111897.9|111847.9|22
1739306370000|2025-02-11 20:39:30|111901.7|111851.7|111901.3|111851.3|111901.7|111851.7|111898.9|111848.9|12
1739306380000|2025-02-11 20:39:40|111899.6|111849.6|111888.2|111838.2|111899.6|111849.6|111887.9|111837.9|28
1739306390000|2025-02-11 20:39:50|111890|111840|111887.5|111837.5|111890.8|111840.8|111886.6|111836.6|12
1739306400000|2025-02-11 20:40:00|111887.4|111837.4|111885.8|111835.8|111888.8|111838.8|111884.1|111834.1|12
1739306410000|2025-02-11 20:40:10|111886|111836|111886.1|111836.1|111886.1|111836.1|111885.8|111835.8|3
1739306420000|2025-02-11 20:40:20|111886.2|111836.2|111888.1|111838.1|111888.1|111838.1|111886.2|111836.2|4
1739306430000|2025-02-11 20:40:30|111888.3|111838.3|111890.4|111840.4|111890.4|111840.4|111888.1|111838.1|8
1739306440000|2025-02-11 20:40:40|111891.8|111841.8|111887.2|111837.2|111891.8|111841.8|111887.2|111837.2|9
1739306450000|2025-02-11 20:40:50|111887.5|111837.5|111887.7|111837.7|111887.7|111837.7|111887.5|111837.5|2
1739306460000|2025-02-11 20:41:00|111887.6|111837.6|111889|111839|111889.4|111839.4|111887.5|111837.5|9
1739306470000|2025-02-11 20:41:10|111891.2|111841.2|111891.1|111841.1|111892.7|111842.7|111889.4|111839.4|16
1739306480000|2025-02-11 20:41:20|111889.8|111839.8|111886|111836|111889.8|111839.8|111885.7|111835.7|9
1739306490000|2025-02-11 20:41:30|111886.1|111836.1|111886.6|111836.6|111888.2|111838.2|111886.1|111836.1|3
1739306500000|2025-02-11 20:41:40|111882.5|111832.5|111890.5|111840.5|111891|111841|111882.5|111832.5|14
1739306510000|2025-02-11 20:41:50|111891.9|111841.9|111893.2|111843.2|111895|111845|111890.5|111840.5|14
1739306520000|2025-02-11 20:42:00|111893.1|111843.1|111895.9|111845.9|111898.5|111848.5|111893|111843|20
1739306530000|2025-02-11 20:42:10|111897.7|111847.7|111895.8|111845.8|111897.7|111847.7|111895.7|111845.7|7
1739306540000|2025-02-11 20:42:20|111895|111845|111894.6|111844.6|111895.6|111845.6|111893.2|111843.2|8
1739306550000|2025-02-11 20:42:30|111890.8|111840.8|111895|111845|111895|111845|111888.4|111838.4|15
1739306560000|2025-02-11 20:42:40|111894.9|111844.9|111895.9|111845.9|111898.4|111848.4|111892.6|111842.6|17
1739306570000|2025-02-11 20:42:50|111897.6|111847.6|111897.2|111847.2|111900.9|111850.9|111895.8|111845.8|18
1739306580000|2025-02-11 20:43:00|111896.8|111846.8|111904.6|111854.6|111907.8|111857.8|111896.8|111846.8|15
1739306590000|2025-02-11 20:43:10|111906|111856|111904.6|111854.6|111908|111858|111902.7|111852.7|15
1739306600000|2025-02-11 20:43:20|111904|111854|111904.8|111854.8|111907.1|111857.1|111904|111854|8
1739306610000|2025-02-11 20:43:30|111905.4|111855.4|111905.6|111855.6|111908.4|111858.4|111905.4|111855.4|16
1739306620000|2025-02-11 20:43:40|111907.4|111857.4|111907.5|111857.5|111910.7|111860.7|111905.8|111855.8|12
1739306630000|2025-02-11 20:43:50|111907.3|111857.3|111900.4|111850.4|111911.8|111861.8|111900.4|111850.4|11
1739306640000|2025-02-11 20:44:00|111900.2|111850.2|111906.3|111856.3|111906.4|111856.4|111899.7|111849.7|15
1739306650000|2025-02-11 20:44:10|111906.5|111856.5|111906.8|111856.8|111910|111860|111905.4|111855.4|20
1739306660000|2025-02-11 20:44:20|111907.3|111857.3|111908.2|111858.2|111910|111860|111907.3|111857.3|7
1739306670000|2025-02-11 20:44:30|111908.3|111858.3|111907.7|111857.7|111908.3|111858.3|111907.7|111857.7|4
1739306680000|2025-02-11 20:44:40|111909.4|111859.4|111912|111862|111912|111862|111908.2|111858.2|18
1739306690000|2025-02-11 20:44:50|111911.8|111861.8|111909.9|111859.9|111911.8|111861.8|111909.9|111859.9|4
1739306700000|2025-02-11 20:45:00|111909.5|111859.5|111906.7|111856.7|111909.6|111859.6|111904.8|111854.8|14
1739306710000|2025-02-11 20:45:10|111906.2|111856.2|111907.8|111857.8|111910|111860|111904.3|111854.3|11
1739306720000|2025-02-11 20:45:20|111909.2|111859.2|111907|111857|111910.2|111860.2|111906.8|111856.8|18
1739306730000|2025-02-11 20:45:30|111908.5|111858.5|111909.7|111859.7|111913|111863|111907|111857|7
1739306740000|2025-02-11 20:45:40|111909.6|111859.6|111910.4|111860.4|111910.4|111860.4|111909.6|111859.6|4
1739306750000|2025-02-11 20:45:50|111909|111859|111905.6|111855.6|111909|111859|111903.4|111853.4|8
1739306760000|2025-02-11 20:46:00|111905.2|111855.2|111899.1|111849.1|111905.2|111855.2|111896|111846|16
1739306770000|2025-02-11 20:46:10|111897.8|111847.8|111906.7|111856.7|111908.5|111858.5|111897.8|111847.8|12
1739306780000|2025-02-11 20:46:20|111906|111856|111900.2|111850.2|111906.8|111856.8|111899.9|111849.9|29
1739306790000|2025-02-11 20:46:30|111899.5|111849.5|111899.2|111849.2|111901.2|111851.2|111889.6|111839.6|26
1739306800000|2025-02-11 20:46:40|111897.7|111847.7|111893.4|111843.4|111900.7|111850.7|111892.7|111842.7|23
1739306810000|2025-02-11 20:46:50|111893.2|111843.2|111892.3|111842.3|111894.7|111844.7|111891.5|111841.5|18
1739306820000|2025-02-11 20:47:00|111890.9|111840.9|111891.2|111841.2|111891.2|111841.2|111888.8|111838.8|17
1739306830000|2025-02-11 20:47:10|111890.7|111840.7|111895.4|111845.4|111895.4|111845.4|111890.7|111840.7|10
1739306840000|2025-02-11 20:47:20|111894.8|111844.8|111892.2|111842.2|111895.4|111845.4|111889.7|111839.7|12
1739306850000|2025-02-11 20:47:30|111891.9|111841.9|111890.7|111840.7|111892.7|111842.7|111890.7|111840.7|4
1739306860000|2025-02-11 20:47:40|111890.9|111840.9|111876.7|111826.7|111893.1|111843.1|111876.7|111826.7|22
1739306870000|2025-02-11 20:47:50|111875.4|111825.4|111875.4|111825.4|111875.4|111825.4|111875.4|111825.4|1
1739306880000|2025-02-11 20:48:00|111875.1|111825.1|111874.9|111824.9|111875.1|111825.1|111873.1|111823.1|14
1739306890000|2025-02-11 20:48:10|111875.4|111825.4|111875|111825|111879|111829|111870.9|111820.9|32
1739306900000|2025-02-11 20:48:20|111873|111823|111875.3|111825.3|111875.4|111825.4|111871|111821|24
1739306910000|2025-02-11 20:48:30|111874.1|111824.1|111873.9|111823.9|111877.4|111827.4|111872.9|111822.9|21
1739306920000|2025-02-11 20:48:40|111872.2|111822.2|111873.7|111823.7|111875.7|111825.7|111870|111820|19
1739306930000|2025-02-11 20:48:50|111871.9|111821.9|111877.4|111827.4|111877.5|111827.5|111871.9|111821.9|9
1739306940000|2025-02-11 20:49:00|111875.9|111825.9|111874.3|111824.3|111877.2|111827.2|111874.3|111824.3|13
1739306950000|2025-02-11 20:49:10|111876.3|111826.3|111875.1|111825.1|111877|111827|111873.8|111823.8|11
1739306960000|2025-02-11 20:49:20|111876.4|111826.4|111880.3|111830.3|111882.9|111832.9|111875.3|111825.3|21
1739306970000|2025-02-11 20:49:30|111879.8|111829.8|111880|111830|111880|111830|111874.2|111824.2|9
1739306980000|2025-02-11 20:49:40|111880.1|111830.1|111881.4|111831.4|111881.6|111839.8|111864.8|111827.9|11
1739306990000|2025-02-11 20:49:50|111879.7|111829.7|111878.9|111828.9|111879.8|111829.8|111878.8|111828.8|7
1739307000000|2025-02-11 20:50:00|111878|111828|111878.5|111828.5|111880.1|111830.1|111874.8|111824.8|37
1739307010000|2025-02-11 20:50:10|111877.5|111827.5|111883.3|111833.3|111887.4|111837.4|111877.5|111827.5|23
1739307020000|2025-02-11 20:50:20|111883.1|111833.1|111882.8|111832.8|111883.5|111833.5|111882.8|111832.8|5
1739307030000|2025-02-11 20:50:30|111883.8|111833.8|111885.7|111835.7|111886.3|111836.3|111883.8|111833.8|4
1739307040000|2025-02-11 20:50:40|111885.6|111835.6|111886.4|111836.4|111886.4|111836.4|111884.1|111834.1|20
1739307050000|2025-02-11 20:50:50|111885.6|111835.6|111884.2|111834.2|111885.6|111835.6|111883.4|111833.4|9
1739307060000|2025-02-11 20:51:00|111883.4|111833.4|111872.2|111822.2|111883.4|111833.4|111871.1|111821.1|20
1739307070000|2025-02-11 20:51:10|111872.3|111822.3|111872.5|111822.5|111872.5|111822.5|111871.5|111821.5|5
1739307080000|2025-02-11 20:51:20|111873.9|111823.9|111866.8|111841.8|111881.6|111845.3|111863.6|111823.9|27
1739307090000|2025-02-11 20:51:30|111866.3|111841.3|111869.1|111844.1|111871.2|111846.2|111861.7|111836.7|32
1739307100000|2025-02-11 20:51:40|111869.4|111844.4|111868.7|111843.7|111881.6|111846.5|111864.1|111828|20
1739307110000|2025-02-11 20:51:50|111868.5|111843.5|111861|111836|111870|111845|111861|111836|23
1739307120000|2025-02-11 20:52:00|111863.5|111838.5|111876.1|111826.1|111882.7|111839.6|111863.4|111825.6|18
1739307130000|2025-02-11 20:52:10|111876.2|111826.2|111878.7|111828.7|111878.7|111828.7|111876.2|111826.2|4
1739307140000|2025-02-11 20:52:20|111880|111830|111884.1|111834.1|111884.1|111834.1|111877.5|111827.5|12
1739307150000|2025-02-11 20:52:30|111882.8|111832.8|111882.6|111832.6|111883.8|111833.8|111879|111829|9
1739307160000|2025-02-11 20:52:40|111882.5|111832.5|111881.9|111831.9|111883.6|111833.6|111881.7|111831.7|6
1739307170000|2025-02-11 20:52:50|111880.6|111830.6|111880.7|111830.7|111882.8|111832.8|111876.3|111826.3|12
1739307180000|2025-02-11 20:53:00|111880.8|111830.8|111880.3|111830.3|111884|111834|111876|111826|14
1739307190000|2025-02-11 20:53:10|111881.9|111831.9|111880.9|111830.9|111881.9|111831.9|111879.9|111829.9|8
1739307200000|2025-02-11 20:53:20|111881.9|111831.9|111886.8|111836.8|111887.2|111837.2|111879.1|111829.1|10
1739307210000|2025-02-11 20:53:30|111886.7|111836.7|111888.3|111838.3|111888.4|111838.4|111886.7|111836.7|4
1739307220000|2025-02-11 20:53:40|111888.2|111838.2|111887.8|111837.8|111888.7|111838.7|111887.4|111837.4|10
1739307230000|2025-02-11 20:53:50|111886.4|111836.4|111886.5|111836.5|111889.4|111839.4|111886|111836|10
1739307240000|2025-02-11 20:54:00|111889|111839|111884.9|111834.9|111889|111839|111884.5|111834.5|6
1739307250000|2025-02-11 20:54:10|111885.5|111835.5|111884.6|111834.6|111886|111836|111884.6|111834.6|6
1739307260000|2025-02-11 20:54:20|111884.7|111834.7|111884.8|111834.8|111884.9|111834.9|111884.7|111834.7|3
1739307270000|2025-02-11 20:54:30|111884.7|111834.7|111882.1|111832.1|111884.7|111834.7|111880.4|111830.4|15
1739307280000|2025-02-11 20:54:40|111883.5|111833.5|111881.5|111831.5|111883.5|111833.5|111879.2|111829.2|13
1739307290000|2025-02-11 20:54:50|111882.9|111832.9|111881.6|111831.6|111883.6|111833.6|111881.6|111831.6|9
1739307300000|2025-02-11 20:55:00|111880.7|111830.7|111884.3|111834.3|111884.3|111834.3|111880.7|111830.7|5
1739307310000|2025-02-11 20:55:10|111885.1|111835.1|111891.4|111841.4|111899.2|111849.2|111883.1|111833.1|47
1739307320000|2025-02-11 20:55:20|111891.6|111841.6|111902.6|111852.6|111905.1|111855.1|111890.3|111840.3|46
1739307330000|2025-02-11 20:55:30|111904.9|111854.9|111918.6|111868.6|111919.4|111869.4|111902.2|111852.2|33
1739307340000|2025-02-11 20:55:40|111918.5|111868.5|111951.2|111901.2|111954.8|111914.5|111894.5|111853.7|44
1739307350000|2025-02-11 20:55:50|111954.3|111904.3|111932.5|111882.5|111962.5|111928.8|111932.5|111882.5|38
1739307360000|2025-02-11 20:56:00|111932.3|111882.3|111937.2|111887.2|111940.1|111890.1|111929.1|111879.1|28
1739307370000|2025-02-11 20:56:10|111938.2|111888.2|111935|111885|111943.2|111893.2|111934.3|111884.3|23
1739307380000|2025-02-11 20:56:20|111933.4|111883.4|111927.1|111877.1|111933.5|111883.5|111927.1|111877.1|19
1739307390000|2025-02-11 20:56:30|111927.8|111877.8|111930.9|111880.9|111933.2|111883.2|111926.9|111876.9|58
1739307400000|2025-02-11 20:56:40|111930.1|111880.1|111925.9|111875.9|111931.9|111881.9|111923.2|111873.2|34
1739307410000|2025-02-11 20:56:50|111927.3|111877.3|111924|111874|111927.3|111877.3|111922.7|111872.7|20
1739307420000|2025-02-11 20:57:00|111924.4|111874.4|111930.4|111880.4|111933.7|111883.7|111921.8|111871.8|25
1739307430000|2025-02-11 20:57:10|111930.7|111880.7|111932.2|111882.2|111932.9|111882.9|111922.7|111872.7|26
1739307440000|2025-02-11 20:57:20|111931|111881|111924.7|111874.7|111932.6|111882.6|111923.3|111873.3|22
1739307450000|2025-02-11 20:57:30|111925.4|111875.4|111929.2|111879.2|111929.8|111879.8|111922.9|111872.9|27
1739307460000|2025-02-11 20:57:40|111929.3|111879.3|111926.2|111876.2|111929.8|111879.8|111922.5|111872.5|21
1739307470000|2025-02-11 20:57:50|111925.3|111875.3|111921.7|111896.7|111929.3|111896.8|111916.9|111875.3|23
1739307480000|2025-02-11 20:58:00|111921.6|111896.6|111920|111895|111935.3|111900.5|111919.5|111878.9|47
1739307490000|2025-02-11 20:58:10|111922.2|111897.2|111940.6|111890.6|111942|111903.7|111921.8|111878.7|54
1739307500000|2025-02-11 20:58:20|111937.1|111887.1|111929.8|111879.8|111937.7|111900.8|111917.1|111879.8|63
1739307510000|2025-02-11 20:58:30|111934.5|111884.5|111927|111902|111937.4|111906.2|111917.2|111881.2|62
1739307520000|2025-02-11 20:58:40|111928.2|111903.2|111930.4|111905.4|111934.7|111909.7|111926.6|111901.6|27
1739307530000|2025-02-11 20:58:50|111931.1|111906.1|111931.1|111906.1|111944.8|111910|111925.3|111889.1|50
1739307540000|2025-02-11 20:59:00|111931.6|111906.6|111936.7|111911.7|111946.7|111914.7|111928.4|111887.2|65
1739307550000|2025-02-11 20:59:10|111934.1|111909.1|111936.9|111911.9|111941.4|111916.4|111933.4|111908.4|61
1739307560000|2025-02-11 20:59:20|111935.7|111910.7|111941|111916|111944.9|111919.9|111934.1|111909.1|61
1739307570000|2025-02-11 20:59:30|111941.5|111916.5|111950.4|111925.4|111952.1|111927.1|111941.5|111916.5|33
1739307580000|2025-02-11 20:59:40|111951.9|111926.9|111956.2|111931.2|111956.2|111931.2|111950|111925|18
1739307590000|2025-02-11 20:59:50|111955.4|111930.4|111948.2|111923.2|111955.4|111930.4|111942.2|111917.2|56
1739307600000|2025-02-11 21:00:00|111954.9|111929.9|111950.3|111925.3|111967.6|111933.7|111946.6|111905.8|64
1739307610000|2025-02-11 21:00:10|111952.7|111927.7|111960|111910|111970.4|111931.6|111941.1|111903.8|61
1739307620000|2025-02-11 21:00:20|111962.8|111912.8|111960.2|111910.2|111965.4|111932.3|111942.4|111907|44
1739307630000|2025-02-11 21:00:30|111962|111912|111959.9|111909.9|111962|111912|111956.4|111906.4|16
1739307640000|2025-02-11 21:00:40|111959.6|111909.6|111959|111909|111961.5|111911.5|111959|111909|8
1739307650000|2025-02-11 21:00:50|111957.5|111907.5|111956.4|111906.4|111958.5|111908.5|111956.4|111906.4|7
1739307660000|2025-02-11 21:01:00|111956.3|111906.3|111954.9|111904.9|111956.9|111906.9|111952.5|111902.5|12
1739307670000|2025-02-11 21:01:10|111954.8|111904.8|111953.6|111903.6|111955|111905|111951.9|111901.9|12
1739307680000|2025-02-11 21:01:20|111953.2|111903.2|111952.4|111902.4|111953.5|111903.5|111950.6|111900.6|8
1739307690000|2025-02-11 21:01:30|111951.5|111901.5|111947.4|111897.4|111951.5|111901.5|111944.7|111894.7|13
1739307700000|2025-02-11 21:01:40|111949.3|111899.3|111948.4|111898.4|111949.3|111899.3|111946.9|111896.9|10
1739307710000|2025-02-11 21:01:50|111947.4|111897.4|111948.2|111898.2|111948.6|111898.6|111945.7|111895.7|10
1739307720000|2025-02-11 21:02:00|111948.1|111898.1|111938.8|111888.8|111948.1|111898.1|111938.2|111888.2|21
1739307730000|2025-02-11 21:02:10|111937.6|111887.6|111941.3|111891.3|111941.3|111891.3|111937.6|111887.6|8
1739307740000|2025-02-11 21:02:20|111941.2|111891.2|111939.1|111889.1|111941.9|111891.9|111937.1|111887.1|18
1739307750000|2025-02-11 21:02:30|111937.2|111887.2|111940.6|111890.6|111941.7|111891.7|111936.4|111886.4|21
1739307760000|2025-02-11 21:02:40|111939.5|111889.5|111940.5|111890.5|111941.8|111891.8|111938.4|111888.4|15
1739307770000|2025-02-11 21:02:50|111938.8|111888.8|111930.2|111880.2|111941.4|111891.4|111927.5|111877.5|17
1739307780000|2025-02-11 21:03:00|111932|111882|111934.8|111884.8|111934.8|111884.8|111930|111880|14
1739307790000|2025-02-11 21:03:10|111934|111884|111935.1|111885.1|111936.4|111886.4|111934|111884|10
1739307800000|2025-02-11 21:03:20|111935.9|111885.9|111937.7|111887.7|111937.9|111887.9|111935.9|111885.9|4
1739307810000|2025-02-11 21:03:30|111936.7|111886.7|111937.8|111887.8|111937.8|111887.8|111935.2|111885.2|4
1739307820000|2025-02-11 21:03:40|111937.6|111887.6|111936.1|111886.1|111937.6|111887.6|111935.2|111885.2|6
1739307830000|2025-02-11 21:03:50|111934.6|111884.6|111935.6|111885.6|111936.1|111886.1|111934.6|111884.6|5
1739307840000|2025-02-11 21:04:00|111936.6|111886.6|111934.1|111884.1|111936.6|111886.6|111932.6|111882.6|5
1739307850000|2025-02-11 21:04:10|111934|111884|111935.3|111885.3|111935.3|111885.3|111933.9|111883.9|8
1739307860000|2025-02-11 21:04:20|111936|111886|111936|111886|111936|111886|111936|111886|1
1739307870000|2025-02-11 21:04:30|111935.1|111885.1|111936.2|111886.2|111937.5|111887.5|111933.7|111883.7|10
1739307880000|2025-02-11 21:04:40|111936.4|111886.4|111939|111889|111942.2|111892.2|111934.5|111884.5|15
1739307890000|2025-02-11 21:04:50|111939.2|111889.2|111942.4|111892.4|111942.4|111892.4|111939.2|111889.2|5
1739307900000|2025-02-11 21:05:00|111942.3|111892.3|111942.5|111892.5|111943.7|111893.7|111939.7|111889.7|15
1739307910000|2025-02-11 21:05:10|111941|111891|111941.4|111891.4|111943.3|111893.3|111941|111891|11
1739307920000|2025-02-11 21:05:20|111942.2|111892.2|111942.2|111892.2|111942.2|111892.2|111942.2|111892.2|1
1739307930000|2025-02-11 21:05:30|111943.5|111893.5|111942.3|111892.3|111944.1|111894.1|111942.2|111892.2|4
1739307940000|2025-02-11 21:05:40|111940.9|111890.9|111936.4|111886.4|111940.9|111890.9|111932.3|111882.3|10
1739307950000|2025-02-11 21:05:50|111936.2|111886.2|111939.8|111889.8|111939.9|111889.9|111934.3|111884.3|12
1739307960000|2025-02-11 21:06:00|111940.8|111890.8|111941.4|111891.4|111943.2|111893.2|111940.8|111890.8|8
1739307970000|2025-02-11 21:06:10|111941.3|111891.3|111939.3|111889.3|111941.3|111891.3|111938.3|111888.3|9
1739307980000|2025-02-11 21:06:20|111939.4|111889.4|111939.4|111889.4|111939.4|111889.4|111939.3|111889.3|3
1739307990000|2025-02-11 21:06:30|111939.5|111889.5|111939.4|111889.4|111939.5|111889.5|111939.4|111889.4|2
1739308000000|2025-02-11 21:06:40|111941.4|111891.4|111926.9|111901.9|111941.4|111901.9|111926.9|111891.4|2
1739308010000|2025-02-11 21:06:50|111926.7|111901.7|111926.1|111901.1|111926.7|111901.7|111926.1|111901.1|3
1739308020000|2025-02-11 21:07:00|111926.2|111901.2|111964.8|111914.8|111964.8|111914.8|111926.2|111890.9|18
1739308030000|2025-02-11 21:07:10|111962.8|111912.8|111957.6|111907.6|111962.8|111912.8|111955.3|111905.3|14
1739308040000|2025-02-11 21:07:20|111958.6|111908.6|111954.3|111904.3|111958.6|111908.6|111954|111904|12
1739308050000|2025-02-11 21:07:30|111954.2|111904.2|111955.6|111905.6|111956.4|111906.4|111953.6|111903.6|8
1739308060000|2025-02-11 21:07:40|111956.1|111906.1|111954.6|111904.6|111958.6|111908.6|111954|111904|8
1739308070000|2025-02-11 21:07:50|111954.8|111904.8|111954.2|111904.2|111954.8|111904.8|111954.1|111904.1|6
1739308080000|2025-02-11 21:08:00|111956.2|111906.2|111955.9|111905.9|111957.5|111907.5|111954.1|111904.1|8
1739308090000|2025-02-11 21:08:10|111954.7|111904.7|111951.1|111901.1|111954.7|111904.7|111948.3|111898.3|15
1739308100000|2025-02-11 21:08:20|111950.1|111900.1|111950|111900|111950.1|111900.1|111949.7|111899.7|5
1739308110000|2025-02-11 21:08:30|111950.8|111900.8|111947.1|111897.1|111950.8|111900.8|111946.2|111896.2|14
1739308120000|2025-02-11 21:08:40|111950.8|111900.8|111949.2|111899.2|111960.4|111910.4|111948.4|111898.4|20
1739308130000|2025-02-11 21:08:50|111950.9|111900.9|111942.4|111892.4|111950.9|111900.9|111941.5|111891.5|28
1739308140000|2025-02-11 21:09:00|111943.9|111893.9|111948|111898|111948|111898|111942.5|111892.5|9
1739308150000|2025-02-11 21:09:10|111946.5|111896.5|111948.1|111898.1|111948.1|111898.1|111946.2|111896.2|5
1739308160000|2025-02-11 21:09:20|111946.6|111896.6|111944.7|111894.7|111946.6|111896.6|111944.1|111894.1|5
1739308170000|2025-02-11 21:09:30|111946.1|111896.1|111949.7|111899.7|111951.7|111901.7|111946.1|111896.1|19
1739308180000|2025-02-11 21:09:40|111949.8|111899.8|111948.9|111898.9|111950.8|111900.8|111948.9|111898.9|11
1739308190000|2025-02-11 21:09:50|111950.7|111900.7|111949.9|111899.9|111954.3|111904.3|111948.8|111898.8|19
1739308200000|2025-02-11 21:10:00|111948.8|111898.8|111948.9|111898.9|111948.9|111898.9|111948.8|111898.8|4
1739308210000|2025-02-11 21:10:10|111948.7|111898.7|111948.8|111898.8|111948.8|111898.8|111948.7|111898.7|2
1739308220000|2025-02-11 21:10:20|111948.7|111898.7|111949.6|111899.6|111949.7|111899.7|111948.7|111898.7|5
1739308230000|2025-02-11 21:10:30|111947.8|111897.8|111946|111896|111950.1|111900.1|111946|111896|4
1739308240000|2025-02-11 21:10:40|111945|111895|111949.1|111899.1|111949.1|111899.1|111945|111895|5
1739308250000|2025-02-11 21:10:50|111948|111898|111946.8|111896.8|111948.3|111898.3|111945.1|111895.1|7
1739308260000|2025-02-11 21:11:00|111944|111894|111939.5|111889.5|111944.7|111894.7|111939.2|111889.2|18
1739308270000|2025-02-11 21:11:10|111944.2|111894.2|111941.6|111891.6|111944.4|111894.4|111938.4|111888.4|21
1739308280000|2025-02-11 21:11:20|111940.6|111890.6|111940.6|111890.6|111940.6|111890.6|111940.6|111890.6|1
1739308290000|2025-02-11 21:11:30|111940.2|111890.2|111939.4|111889.4|111947.2|111897.2|111939.4|111889.4|6
1739308300000|2025-02-11 21:11:40|111944.9|111894.9|111941.7|111891.7|111945.2|111895.2|111940.9|111890.9|8
1739308310000|2025-02-11 21:11:50|111940.2|111890.2|111943.8|111893.8|111945.4|111895.4|111939.2|111889.2|8
1739308320000|2025-02-11 21:12:00|111946.8|111896.8|111953.7|111903.7|111955.9|111905.9|111943.6|111893.6|18
1739308330000|2025-02-11 21:12:10|111954.1|111904.1|111954.6|111904.6|111954.7|111904.7|111953.8|111903.8|5
1739308340000|2025-02-11 21:12:20|111954.5|111904.5|111954.5|111904.5|111954.5|111904.5|111954.5|111904.5|1
1739308350000|2025-02-11 21:12:30|111956.2|111906.2|111958|111908|111958|111908|111956.2|111906.2|5
1739308360000|2025-02-11 21:12:40|111957.9|111907.9|111957.8|111907.8|111957.9|111907.9|111957.8|111907.8|2
1739308370000|2025-02-11 21:12:50|111959.2|111909.2|111967|111917|111967.4|111917.4|111957.9|111907.9|10
1739308380000|2025-02-11 21:13:00|111968.5|111918.5|111967.7|111917.7|111968.5|111918.5|111967.7|111917.7|2
1739308390000|2025-02-11 21:13:10|111969.4|111919.4|111967.7|111917.7|111969.4|111919.4|111967.7|111917.7|2
1739308410000|2025-02-11 21:13:30|111968.2|111918.2|111967|111917|111969.5|111919.5|111966.5|111916.5|10
1739308420000|2025-02-11 21:13:40|111966|111916|111967.7|111917.7|111968.3|111918.3|111965.8|111915.8|8
1739308430000|2025-02-11 21:13:50|111969.2|111919.2|111967.7|111917.7|111969.2|111919.2|111965.8|111915.8|7
1739308440000|2025-02-11 21:14:00|111967.8|111917.8|111966.7|111916.7|111969.5|111919.5|111966.7|111916.7|7
1739308450000|2025-02-11 21:14:10|111966.6|111916.6|111966.6|111916.6|111966.6|111916.6|111966.6|111916.6|1
1739308460000|2025-02-11 21:14:20|111964.1|111914.1|111964.9|111914.9|111966|111916|111964.1|111914.1|5
1739308470000|2025-02-11 21:14:30|111965|111915|111964.9|111914.9|111965|111915|111964.9|111914.9|2
1739308480000|2025-02-11 21:14:40|111965.8|111915.8|111965.9|111915.9|111965.9|111915.9|111965.8|111915.8|2
1739308490000|2025-02-11 21:14:50|111964.7|111914.7|111964.2|111914.2|111964.7|111914.7|111964.2|111914.2|2
1739308500000|2025-02-11 21:15:00|111964.8|111914.8|111964.8|111914.8|111964.9|111914.9|111964.5|111914.5|5
1739308510000|2025-02-11 21:15:10|111964.7|111914.7|111964.8|111914.8|111964.9|111914.9|111964.7|111914.7|3
1739308520000|2025-02-11 21:15:20|111964.7|111914.7|111964.8|111914.8|111966.8|111916.8|111964.7|111914.7|5
1739308530000|2025-02-11 21:15:30|111964.3|111914.3|111964.3|111914.3|111964.3|111914.3|111964.3|111914.3|1
1739308540000|2025-02-11 21:15:40|111964.1|111914.1|111946.3|111896.3|111964.1|111914.1|111946.3|111896.3|15
1739308550000|2025-02-11 21:15:50|111945|111895|111945|111895|111945|111895|111945|111895|1
1739308560000|2025-02-11 21:16:00|111945.1|111895.1|111943.3|111893.3|111946.7|111896.7|111943.3|111893.3|7
1739308570000|2025-02-11 21:16:10|111943.4|111893.4|111945|111895|111947|111897|111943.4|111893.4|7
1739308580000|2025-02-11 21:16:20|111943.9|111893.9|111942.9|111892.9|111949.5|111899.5|111942.9|111892.9|9
1739308590000|2025-02-11 21:16:30|111944.4|111894.4|111941.7|111891.7|111944.7|111894.7|111941.7|111891.7|5
1739308600000|2025-02-11 21:16:40|111944.2|111894.2|111944.1|111894.1|111944.2|111894.2|111944.1|111894.1|2
1739308610000|2025-02-11 21:16:50|111949.9|111899.9|111947|111897|111949.9|111899.9|111943.9|111893.9|7
1739308620000|2025-02-11 21:17:00|111944.4|111894.4|111941.4|111891.4|111944.4|111894.4|111940.4|111890.4|8
1739308630000|2025-02-11 21:17:10|111945.3|111895.3|111944.6|111894.6|111946.8|111896.8|111944.6|111894.6|3
1739308640000|2025-02-11 21:17:20|111946.7|111896.7|111946|111896|111949.7|111899.7|111943|111893|10
1739308650000|2025-02-11 21:17:30|111943.5|111893.5|111943.9|111893.9|111946.3|111896.3|111941.7|111891.7|9
1739308660000|2025-02-11 21:17:40|111942.5|111892.5|111939.6|111889.6|111944|111894|111939.6|111889.6|7
1739308670000|2025-02-11 21:17:50|111942.6|111892.6|111940.9|111890.9|111944.4|111894.4|111939.1|111889.1|9
1739308680000|2025-02-11 21:18:00|111941|111891|111945.5|111895.5|111946.9|111896.9|111940.9|111890.9|12
1739308690000|2025-02-11 21:18:10|111945.6|111895.6|111941.7|111891.7|111945.6|111895.6|111939.7|111889.7|8
1739308700000|2025-02-11 21:18:20|111944|111894|111944|111894|111944.3|111894.3|111944|111894|3
1739308710000|2025-02-11 21:18:30|111944.1|111894.1|111944|111894|111944.1|111894.1|111944|111894|4
1739308720000|2025-02-11 21:18:40|111944.5|111894.5|111943.4|111893.4|111945|111895|111942.7|111892.7|6
1739308730000|2025-02-11 21:18:50|111945.3|111895.3|111947.3|111897.3|111947.3|111897.3|111942.8|111892.8|7
1739308740000|2025-02-11 21:19:00|111946|111896|111941.9|111891.9|111946.2|111896.2|111940.6|111890.6|12
1739308750000|2025-02-11 21:19:10|111942|111892|111942.2|111892.2|111943|111893|111940.5|111890.5|5
1739308760000|2025-02-11 21:19:20|111941.5|111891.5|111941.6|111891.6|111941.6|111891.6|111939.3|111889.3|6
1739308770000|2025-02-11 21:19:30|111940.3|111890.3|111943|111893|111944.5|111894.5|111940.3|111890.3|12
1739308780000|2025-02-11 21:19:40|111938.5|111888.5|111943.3|111893.3|111943.3|111893.3|111937.5|111887.5|13
1739308790000|2025-02-11 21:19:50|111941.5|111891.5|111941.3|111891.3|111943.5|111893.5|111937.3|111887.3|15
1739308800000|2025-02-11 21:20:00|111940.8|111890.8|111950.2|111900.2|111950.2|111900.2|111939.4|111889.4|13
1739308810000|2025-02-11 21:20:10|111951.8|111901.8|111949.2|111899.2|111951.8|111901.8|111949.2|111899.2|4
1739308820000|2025-02-11 21:20:20|111949.3|111899.3|111949.4|111899.4|111949.4|111899.4|111949.3|111899.3|2
1739308830000|2025-02-11 21:20:30|111949.9|111899.9|111949.9|111899.9|111949.9|111899.9|111949.9|111899.9|1
1739308840000|2025-02-11 21:20:40|111950.9|111900.9|111953.4|111903.4|111953.4|111903.4|111950.9|111900.9|4
1739308850000|2025-02-11 21:20:50|111953.3|111903.3|111953.3|111903.3|111953.3|111903.3|111953.3|111903.3|1
1739308860000|2025-02-11 21:21:00|111954.7|111904.7|111954.6|111904.6|111954.7|111904.7|111953.4|111903.4|6
1739308870000|2025-02-11 21:21:10|111955.1|111905.1|111955|111905|111955.7|111905.7|111954.8|111904.8|4
1739308880000|2025-02-11 21:21:20|111956.5|111906.5|111955.2|111905.2|111957|111907|111955|111905|6
1739308890000|2025-02-11 21:21:30|111955.1|111905.1|111955|111905|111955.2|111905.2|111955|111905|4
1739308900000|2025-02-11 21:21:40|111956.4|111906.4|111955|111905|111956.5|111906.5|111954.8|111904.8|5
1739308910000|2025-02-11 21:21:50|111955.2|111905.2|111955.2|111905.2|111955.2|111905.2|111955.2|111905.2|1
1739308920000|2025-02-11 21:22:00|111954.2|111904.2|111954.2|111904.2|111954.2|111904.2|111954.1|111904.1|3
1739308940000|2025-02-11 21:22:20|111954.9|111904.9|111955.1|111905.1|111955.1|111905.1|111954.9|111904.9|3
1739308950000|2025-02-11 21:22:30|111955|111905|111955|111905|111955|111905|111955|111905|1
1739308960000|2025-02-11 21:22:40|111955.1|111905.1|111955.1|111905.1|111955.1|111905.1|111955.1|111905.1|1
1739308970000|2025-02-11 21:22:50|111954.5|111904.5|111956.1|111906.1|111956.5|111906.5|111954.5|111904.5|5
1739308980000|2025-02-11 21:23:00|111957.1|111907.1|111957.1|111907.1|111957.1|111907.1|111957.1|111907.1|1
1739308990000|2025-02-11 21:23:10|111956.2|111906.2|111956.8|111906.8|111956.8|111906.8|111956.2|111906.2|2
1739309000000|2025-02-11 21:23:20|111956.7|111906.7|111956.7|111906.7|111956.7|111906.7|111956.7|111906.7|1
1739309020000|2025-02-11 21:23:40|111956.6|111906.6|111956|111906|111956.7|111906.7|111956|111906|5
1739309040000|2025-02-11 21:24:00|111957.2|111907.2|111954.7|111904.7|111957.2|111907.2|111954.7|111904.7|4
1739309050000|2025-02-11 21:24:10|111956.4|111906.4|111956.4|111906.4|111956.4|111906.4|111956.4|111906.4|1
1739309060000|2025-02-11 21:24:20|111956.5|111906.5|111965.3|111915.3|111970.8|111920.8|111956.5|111906.5|11
1739309070000|2025-02-11 21:24:30|111964|111914|111961.2|111911.2|111964.2|111914.2|111961.2|111911.2|8
1739309080000|2025-02-11 21:24:40|111960.7|111910.7|111960.2|111910.2|111960.7|111910.7|111960.2|111910.2|2
1739309090000|2025-02-11 21:24:50|111958.9|111908.9|111959.9|111909.9|111961.3|111911.3|111957.3|111907.3|5
1739309100000|2025-02-11 21:25:00|111959.8|111909.8|111959.7|111909.7|111959.8|111909.8|111959.7|111909.7|2
1739309110000|2025-02-11 21:25:10|111959.5|111909.5|111959.3|111909.3|111959.5|111909.5|111959.3|111909.3|2
1739309120000|2025-02-11 21:25:20|111960.2|111910.2|111962.1|111912.1|111963.8|111913.8|111960.2|111910.2|11
1739309130000|2025-02-11 21:25:30|111962.9|111912.9|111965.5|111915.5|111965.7|111915.7|111962.9|111912.9|6
1739309140000|2025-02-11 21:25:40|111965.3|111915.3|111965.3|111915.3|111965.3|111915.3|111965.3|111915.3|1
1739309150000|2025-02-11 21:25:50|111965.2|111915.2|111965.4|111915.4|111965.4|111915.4|111965.2|111915.2|2
1739309160000|2025-02-11 21:26:00|111965.2|111915.2|111963.9|111913.9|111965.4|111915.4|111961.7|111911.7|7
1739309170000|2025-02-11 21:26:10|111964|111914|111964.8|111914.8|111966.7|111916.7|111964|111914|5
1739309180000|2025-02-11 21:26:20|111965.3|111915.3|111965.8|111915.8|111965.9|111915.9|111965.3|111915.3|3
1739309190000|2025-02-11 21:26:30|111965.3|111915.3|111969.4|111919.4|111969.9|111919.9|111963.8|111913.8|12
1739309200000|2025-02-11 21:26:40|111969.2|111919.2|111969.4|111919.4|111969.6|111919.6|111969.1|111919.1|6
1739309210000|2025-02-11 21:26:50|111970.7|111920.7|111970.7|111920.7|111970.7|111920.7|111970.7|111920.7|1
1739309220000|2025-02-11 21:27:00|111970.8|111920.8|111972.9|111922.9|111972.9|111922.9|111970.8|111920.8|6
1739309230000|2025-02-11 21:27:10|111971.7|111921.7|111972.9|111922.9|111972.9|111922.9|111971.7|111921.7|2
1739309240000|2025-02-11 21:27:20|111974.2|111924.2|111973.6|111923.6|111975.6|111925.6|111972.9|111922.9|6
1739309250000|2025-02-11 21:27:30|111973.7|111923.7|111973.7|111923.7|111973.7|111923.7|111973.7|111923.7|1
1739309260000|2025-02-11 21:27:40|111973.6|111923.6|111973.6|111923.6|111973.6|111923.6|111973.6|111923.6|1
1739309270000|2025-02-11 21:27:50|111975.9|111925.9|111975.9|111925.9|111976.1|111926.1|111975.9|111925.9|3
1739309280000|2025-02-11 21:28:00|111975.2|111925.2|111973.5|111923.5|111975.2|111925.2|111969.5|111919.5|6
1739309290000|2025-02-11 21:28:10|111972.1|111922.1|111973.8|111923.8|111973.8|111923.8|111970.8|111920.8|4
1739309300000|2025-02-11 21:28:20|111972.4|111922.4|111971.3|111921.3|111972.4|111922.4|111969.9|111919.9|4
1739309310000|2025-02-11 21:28:30|111971.1|111921.1|111971.4|111921.4|111971.4|111921.4|111970.8|111920.8|4
1739309320000|2025-02-11 21:28:40|111971|111921|111970.7|111920.7|111971|111921|111970.2|111920.2|6
1739309330000|2025-02-11 21:28:50|111971.1|111921.1|111971.1|111921.1|111971.1|111921.1|111971.1|111921.1|1
1739309340000|2025-02-11 21:29:00|111971|111921|111969.2|111919.2|111971|111921|111969.2|111919.2|3
1739309350000|2025-02-11 21:29:10|111967.1|111917.1|111962.4|111912.4|111969.4|111919.4|111962.4|111912.4|11
1739309360000|2025-02-11 21:29:20|111964.8|111914.8|111968.4|111918.4|111970|111920|111962.3|111912.3|18
1739309370000|2025-02-11 21:29:30|111970.3|111920.3|111969.4|111919.4|111970.4|111920.4|111969.4|111919.4|5
1739309380000|2025-02-11 21:29:40|111968.1|111918.1|111965.3|111915.3|111968.1|111918.1|111963.6|111913.6|8
1739309390000|2025-02-11 21:29:50|111965.4|111915.4|111966|111916|111966|111916|111963|111913|10
1739309400000|2025-02-11 21:30:00|111966.8|111916.8|111964|111914|111966.8|111916.8|111960.3|111910.3|19
1739309410000|2025-02-11 21:30:10|111962.6|111912.6|111960.2|111910.2|111962.6|111912.6|111958.4|111908.4|20
1739309420000|2025-02-11 21:30:20|111961.3|111911.3|111961.7|111911.7|111961.7|111911.7|111960|111910|7
1739309430000|2025-02-11 21:30:30|111960|111910|111961.8|111911.8|111961.8|111911.8|111959.8|111909.8|10
1739309440000|2025-02-11 21:30:40|111960.6|111910.6|111957.5|111907.5|111960.8|111910.8|111957.5|111907.5|13
1739309450000|2025-02-11 21:30:50|111957.4|111907.4|111957.4|111907.4|111959.4|111909.4|111957.3|111907.3|6
1739309460000|2025-02-11 21:31:00|111957.3|111907.3|111961.2|111911.2|111961.8|111911.8|111957.3|111907.3|9
1739309470000|2025-02-11 21:31:10|111961.4|111911.4|111960.6|111910.6|111961.8|111911.8|111960.5|111910.5|4
1739309480000|2025-02-11 21:31:20|111961.2|111911.2|111961.2|111911.2|111961.2|111911.2|111960.6|111910.6|5
1739309490000|2025-02-11 21:31:30|111961.3|111911.3|111962|111912|111964|111914|111959.9|111909.9|9
1739309500000|2025-02-11 21:31:40|111961.9|111911.9|111960.5|111910.5|111963.1|111913.1|111960|111910|7
1739309510000|2025-02-11 21:31:50|111962.2|111912.2|111961.8|111911.8|111962.2|111912.2|111959.7|111909.7|7
1739309520000|2025-02-11 21:32:00|111963.2|111913.2|111960.5|111910.5|111963.2|111913.2|111958.7|111908.7|11
1739309530000|2025-02-11 21:32:10|111959.2|111909.2|111959.3|111909.3|111961.1|111911.1|111957|111907|12
1739309540000|2025-02-11 21:32:20|111959.4|111909.4|111975.9|111925.9|111979.1|111929.1|111959.3|111909.3|22
1739309550000|2025-02-11 21:32:30|111971.5|111921.5|111973.2|111923.2|111974.8|111924.8|111970.7|111920.7|12
1739309560000|2025-02-11 21:32:40|111973.3|111923.3|111971.1|111921.1|111974.3|111924.3|111971.1|111921.1|11
1739309570000|2025-02-11 21:32:50|111970|111920|111970.4|111920.4|111973|111923|111966.8|111916.8|16
1739309580000|2025-02-11 21:33:00|111970.6|111920.6|111978.1|111928.1|111979|111929|111970.6|111920.6|16
1739309590000|2025-02-11 21:33:10|111977.7|111927.7|111978.1|111928.1|111978.1|111928.1|111977.7|111927.7|2
1739309600000|2025-02-11 21:33:20|111978.3|111928.3|111977.9|111927.9|111978.3|111928.3|111977.7|111927.7|6
1739309610000|2025-02-11 21:33:30|111978|111928|111976.4|111926.4|111978.5|111928.5|111976.4|111926.4|5
1739309620000|2025-02-11 21:33:40|111975.7|111925.7|111979.2|111929.2|111979.2|111929.2|111975.7|111925.7|7
1739309630000|2025-02-11 21:33:50|111978.9|111928.9|111979.1|111929.1|111979.1|111929.1|111978.9|111928.9|2
1739309640000|2025-02-11 21:34:00|111979.4|111929.4|111979.1|111929.1|111979.8|111929.8|111979.1|111929.1|4
1739309650000|2025-02-11 21:34:10|111978.9|111928.9|111978.1|111928.1|111978.9|111928.9|111977.8|111927.8|4
1739309660000|2025-02-11 21:34:20|111978.2|111928.2|111978.2|111928.2|111978.2|111928.2|111978.2|111928.2|1
1739309670000|2025-02-11 21:34:30|111978.1|111928.1|111979|111929|111979|111929|111978.1|111928.1|3
1739309680000|2025-02-11 21:34:40|111980|111930|111980.4|111930.4|111983.6|111933.6|111979.6|111929.6|14
1739309690000|2025-02-11 21:34:50|111979.9|111929.9|111980.4|111930.4|111980.4|111930.4|111979.9|111929.9|2
1739309700000|2025-02-11 21:35:00|111982.5|111932.5|111980.3|111930.3|111982.5|111932.5|111980.1|111930.1|6
1739309710000|2025-02-11 21:35:10|111980|111930|111980.8|111930.8|111984|111934|111980|111930|7
1739309720000|2025-02-11 21:35:20|111981.4|111931.4|111981.5|111931.5|111981.5|111931.5|111981|111931|4
1739309740000|2025-02-11 21:35:40|111981.4|111931.4|111979.5|111929.5|111981.6|111931.6|111977.7|111927.7|11
1739309750000|2025-02-11 21:35:50|111981.3|111931.3|111974.9|111924.9|111982.4|111932.4|111974.9|111924.9|21
1739309760000|2025-02-11 21:36:00|111975.4|111925.4|111981.9|111931.9|111983.8|111933.8|111974.8|111924.8|23
1739309770000|2025-02-11 21:36:10|111984.8|111934.8|111982.4|111932.4|111996.3|111946.3|111981.2|111931.2|27
1739309780000|2025-02-11 21:36:20|111983.6|111933.6|111983|111933|111988.4|111938.4|111982.7|111932.7|24
1739309790000|2025-02-11 21:36:30|111981.6|111931.6|111985.1|111935.1|111985.9|111935.9|111981.6|111931.6|17
1739309800000|2025-02-11 21:36:40|111982.8|111932.8|111981.3|111931.3|111985.2|111935.2|111981.2|111931.2|10
1739309810000|2025-02-11 21:36:50|111981.4|111931.4|111980.3|111930.3|111982.4|111932.4|111979.9|111929.9|8
1739309820000|2025-02-11 21:37:00|111979.8|111929.8|111980.6|111930.6|111981.5|111931.5|111971.2|111921.2|20
1739309830000|2025-02-11 21:37:10|111980.9|111930.9|111982.2|111932.2|111982.2|111932.2|111980.4|111930.4|9
1739309840000|2025-02-11 21:37:20|111982|111932|111982.1|111932.1|111982.2|111932.2|111980.7|111930.7|6
1739309850000|2025-02-11 21:37:30|111980.7|111930.7|111978.4|111928.4|111982.5|111932.5|111978|111928|15
1739309860000|2025-02-11 21:37:40|111980.3|111930.3|111978.4|111928.4|111983.7|111933.7|111978.4|111928.4|11
1739309870000|2025-02-11 21:37:50|111980.3|111930.3|111980.7|111930.7|111982.3|111932.3|111972.9|111922.9|20
1739309880000|2025-02-11 21:38:00|111980.6|111930.6|111980.6|111930.6|111982.1|111932.1|111980.6|111930.6|7
1739309890000|2025-02-11 21:38:10|111982.9|111932.9|111981.4|111931.4|111983.5|111933.5|111980|111930|9
1739309900000|2025-02-11 21:38:20|111982.8|111932.8|111982.2|111932.2|111986|111936|111979|111929|14
1739309910000|2025-02-11 21:38:30|111981|111931|111981.4|111931.4|111985.1|111935.1|111979.1|111929.1|13
1739309920000|2025-02-11 21:38:40|111983.3|111933.3|111982|111932|111983.3|111933.3|111979.8|111929.8|12
1739309930000|2025-02-11 21:38:50|111983.8|111933.8|111983.8|111933.8|111985.6|111935.6|111979.3|111929.3|14
1739309940000|2025-02-11 21:39:00|111982.4|111932.4|111984.8|111934.8|111986.7|111936.7|111982.4|111932.4|8
1739309950000|2025-02-11 21:39:10|111982.9|111932.9|111984|111934|111986.5|111936.5|111982.9|111932.9|8
1739309960000|2025-02-11 21:39:20|111982.7|111932.7|111984.4|111934.4|111985.6|111935.6|111981.1|111931.1|14
1739309970000|2025-02-11 21:39:30|111982.6|111932.6|111982.4|111932.4|111985.8|111935.8|111982.4|111932.4|14
1739309980000|2025-02-11 21:39:40|111982.9|111932.9|111983|111933|111984.9|111934.9|111981.2|111931.2|11
1739309990000|2025-02-11 21:39:50|111984.7|111934.7|111983.6|111933.6|111985.5|111935.5|111982.7|111932.7|9
1739310000000|2025-02-11 21:40:00|111983.5|111933.5|111982.7|111932.7|111985.1|111935.1|111982.7|111932.7|10
1739310010000|2025-02-11 21:40:10|111979.7|111929.7|111980.2|111930.2|111982.1|111932.1|111979.7|111929.7|15
1739310020000|2025-02-11 21:40:20|111980.5|111930.5|111981.9|111931.9|111983.8|111933.8|111980.4|111930.4|17
1739310030000|2025-02-11 21:40:30|111980.6|111930.6|111979.6|111929.6|111984.7|111934.7|111974.9|111924.9|22
1739310040000|2025-02-11 21:40:40|111979.5|111929.5|111984.9|111934.9|111987.3|111937.3|111979.5|111929.5|17
1739310050000|2025-02-11 21:40:50|111984.5|111934.5|111984.9|111934.9|111985.1|111935.1|111984.5|111934.5|4
1739310060000|2025-02-11 21:41:00|111984.8|111934.8|111985|111935|111985|111935|111983.1|111933.1|6
1739310070000|2025-02-11 21:41:10|111983|111933|111984.4|111934.4|111986|111936|111981.6|111931.6|13
1739310080000|2025-02-11 21:41:20|111982.5|111932.5|111982.6|111932.6|111984.4|111934.4|111982.3|111932.3|9
1739310090000|2025-02-11 21:41:30|111979.4|111929.4|111984|111934|111987.2|111937.2|111979.4|111929.4|13
1739310100000|2025-02-11 21:41:40|111984.8|111934.8|111985.1|111935.1|111986.7|111936.7|111982.8|111932.8|12
1739310110000|2025-02-11 21:41:50|111984.5|111934.5|111984.8|111934.8|111984.8|111934.8|111984.5|111934.5|3
1739310120000|2025-02-11 21:42:00|111987|111937|111987.1|111937.1|111987.2|111937.2|111986.9|111936.9|4
1739310130000|2025-02-11 21:42:10|111987|111937|111987.2|111937.2|111987.2|111937.2|111987|111937|2
1739310140000|2025-02-11 21:42:20|111988.4|111938.4|111987.4|111937.4|111988.4|111938.4|111986.7|111936.7|8
1739310150000|2025-02-11 21:42:30|111987.3|111937.3|111987|111937|111987.4|111937.4|111987|111937|3
1739310160000|2025-02-11 21:42:40|111986.9|111936.9|111990.7|111940.7|111996.8|111946.8|111986.9|111936.9|17
1739310170000|2025-02-11 21:42:50|111988.5|111938.5|111989.8|111939.8|111990|111940|111988.3|111938.3|5
1739310180000|2025-02-11 21:43:00|111986.7|111936.7|111985.4|111935.4|111990.1|111940.1|111985.3|111935.3|11
1739310190000|2025-02-11 21:43:10|111986.4|111936.4|111991.5|111941.5|111995.5|111945.5|111985.1|111935.1|13
1739310200000|2025-02-11 21:43:20|111991|111941|111989|111939|111991|111941|111987.3|111937.3|9
1739310210000|2025-02-11 21:43:30|111987.2|111937.2|111989.2|111939.2|111989.3|111939.3|111987.2|111937.2|5
1739310220000|2025-02-11 21:43:40|111989.3|111939.3|111987.7|111937.7|111989.3|111939.3|111987.1|111937.1|10
1739310230000|2025-02-11 21:43:50|111986.3|111936.3|111987.7|111937.7|111987.7|111937.7|111986.3|111936.3|4
1739310240000|2025-02-11 21:44:00|111986.1|111936.1|111987.7|111937.7|111987.8|111937.8|111986.1|111936.1|9
1739310250000|2025-02-11 21:44:10|111986.9|111936.9|111987.3|111937.3|111988.6|111938.6|111986.9|111936.9|6
1739310260000|2025-02-11 21:44:20|111988.3|111938.3|111988.2|111938.2|111988.5|111938.5|111988.2|111938.2|4
1739310270000|2025-02-11 21:44:30|111986.8|111936.8|111986.1|111936.1|111987|111937|111985.9|111935.9|5
1739310280000|2025-02-11 21:44:40|111986.4|111936.4|111988.5|111938.5|111988.5|111938.5|111986.1|111936.1|5
1739310290000|2025-02-11 21:44:50|111988.4|111938.4|111988.2|111938.2|111988.4|111938.4|111988.2|111938.2|2
1739310300000|2025-02-11 21:45:00|111989.4|111939.4|111987.2|111937.2|111991.4|111941.4|111987.2|111937.2|11
1739310310000|2025-02-11 21:45:10|111987.3|111937.3|111987.3|111937.3|111987.4|111937.4|111987.3|111937.3|3
1739310320000|2025-02-11 21:45:20|111987.4|111937.4|111987.3|111937.3|111987.4|111937.4|111987.3|111937.3|2
1739310330000|2025-02-11 21:45:30|112035|111878.2|112034.8|111878.4|112035|111878.4|112034.8|111878.2|2
1739310340000|2025-02-11 21:45:40|112033.4|111879.8|112032.7|111880.3|112033.4|111880.3|112032.7|111879.8|4
1739310350000|2025-02-11 21:45:50|112034|111879|111988.2|111938.2|112034|111938.2|111988.2|111879|3
1739310360000|2025-02-11 21:46:00|111988.3|111938.3|111988|111938|111988.3|111938.3|111987.6|111937.6|5
1739310370000|2025-02-11 21:46:10|111987.7|111937.7|111988|111938|111988.1|111938.1|111987.7|111937.7|4
1739310390000|2025-02-11 21:46:30|111989|111939|111988.9|111938.9|111989|111939|111988.9|111938.9|2
1739310400000|2025-02-11 21:46:40|111989.2|111939.2|111992.4|111942.4|111996.5|111946.5|111988.9|111938.9|12
1739310410000|2025-02-11 21:46:50|111995.6|111945.6|111992.4|111942.4|111996|111946|111992.3|111942.3|7
1739310420000|2025-02-11 21:47:00|111992.6|111942.6|111992.4|111942.4|111992.8|111942.8|111992.4|111942.4|4
1739310430000|2025-02-11 21:47:10|111992.3|111942.3|111993.5|111943.5|111993.5|111943.5|111991.3|111941.3|7
1739310440000|2025-02-11 21:47:20|111993.6|111943.6|111992.4|111942.4|111994.7|111944.7|111992.4|111942.4|7
1739310450000|2025-02-11 21:47:30|111994|111944|111994.3|111944.3|111994.5|111944.5|111992.4|111942.4|8
1739310460000|2025-02-11 21:47:40|111994.4|111944.4|111993.4|111943.4|111994.5|111944.5|111992.4|111942.4|7
1739310470000|2025-02-11 21:47:50|111993.8|111943.8|111994.7|111944.7|111994.7|111944.7|111993.6|111943.6|4
1739310480000|2025-02-11 21:48:00|111994.6|111944.6|111992.4|111942.4|111994.6|111944.6|111992.4|111942.4|9
1739310490000|2025-02-11 21:48:10|111992.3|111942.3|111992.6|111942.6|111992.6|111942.6|111992.2|111942.2|4
1739310500000|2025-02-11 21:48:20|111991.8|111941.8|111995|111945|111995|111945|111991.7|111941.7|6
1739310510000|2025-02-11 21:48:30|111995.6|111945.6|111994|111944|111995.6|111945.6|111993.9|111943.9|5
1739310520000|2025-02-11 21:48:40|111994.3|111944.3|111994|111944|111994.3|111944.3|111994|111944|2
1739310530000|2025-02-11 21:48:50|111994.1|111944.1|111993|111943|111994.1|111944.1|111993|111943|3
1739310540000|2025-02-11 21:49:00|111993.2|111943.2|111994.3|111944.3|111995|111945|111993.1|111943.1|6
1739310550000|2025-02-11 21:49:10|111995|111945|111990.8|111940.8|111995|111945|111990.8|111940.8|5
1739310560000|2025-02-11 21:49:20|111990.6|111940.6|111993.7|111943.7|111993.7|111943.7|111990.3|111940.3|7
1739310570000|2025-02-11 21:49:30|111992.7|111942.7|111994.1|111944.1|111994.1|111944.1|111992.6|111942.6|7
1739310580000|2025-02-11 21:49:40|111993.9|111943.9|111994.4|111944.4|111994.4|111944.4|111993.9|111943.9|3
1739310590000|2025-02-11 21:49:50|111994.5|111944.5|111994.1|111944.1|111994.5|111944.5|111993|111943|6
1739310600000|2025-02-11 21:50:00|111994.2|111944.2|111993.6|111943.6|111994.2|111944.2|111993.3|111943.3|7
1739310610000|2025-02-11 21:50:10|111993.3|111943.3|111991.6|111941.6|111993.7|111943.7|111991.3|111941.3|6
1739310620000|2025-02-11 21:50:20|111992.2|111942.2|111992.2|111942.2|111992.4|111942.4|111992.1|111942.1|5
1739310630000|2025-02-11 21:50:30|111992.3|111942.3|111992.1|111942.1|111992.3|111942.3|111992.1|111942.1|5
1739310640000|2025-02-11 21:50:40|111992|111942|111991|111941|111992.4|111942.4|111991|111941|6
1739310650000|2025-02-11 21:50:50|111990.7|111940.7|111990.5|111940.5|111990.7|111940.7|111990.5|111940.5|2
1739310660000|2025-02-11 21:51:00|111990.7|111940.7|111991.3|111941.3|111991.3|111941.3|111990.4|111940.4|7
1739310670000|2025-02-11 21:51:10|111991.4|111941.4|111991.3|111941.3|111991.4|111941.4|111991.3|111941.3|2
1739310680000|2025-02-11 21:51:20|111991.2|111941.2|111991.2|111941.2|111991.3|111941.3|111991.2|111941.2|3
1739310690000|2025-02-11 21:51:30|111990.5|111940.5|111988.5|111938.5|111991.7|111941.7|111988.3|111938.3|8
1739310700000|2025-02-11 21:51:40|111988.6|111938.6|111988.6|111938.6|111988.7|111938.7|111988.5|111938.5|6
1739310710000|2025-02-11 21:51:50|111988.3|111938.3|111988.7|111938.7|111988.7|111938.7|111988.3|111938.3|5
1739310720000|2025-02-11 21:52:00|111986.5|111936.5|111990.8|111940.8|111995.1|111945.1|111986.1|111936.1|15
1739310730000|2025-02-11 21:52:10|111990.7|111940.7|111992|111942|111994.3|111944.3|111990.7|111940.7|14
1739310740000|2025-02-11 21:52:20|111991.8|111941.8|111991.4|111941.4|111993.8|111943.8|111990.6|111940.6|11
1739310750000|2025-02-11 21:52:30|111995|111945|111991.8|111941.8|111995.1|111945.1|111990.5|111940.5|12
1739310760000|2025-02-11 21:52:40|111988.3|111938.3|111994.9|111944.9|111994.9|111944.9|111987.8|111937.8|13
1739310770000|2025-02-11 21:52:50|111994.7|111944.7|111988|111938|111994.7|111944.7|111987.7|111937.7|12
1739310780000|2025-02-11 21:53:00|111987.8|111937.8|111990.3|111940.3|111990.3|111940.3|111987.8|111937.8|7
1739310790000|2025-02-11 21:53:10|111990.1|111940.1|111990.1|111940.1|111990.1|111940.1|111990.1|111940.1|1
1739310800000|2025-02-11 21:53:20|111990.3|111940.3|111990.3|111940.3|111990.3|111940.3|111989.6|111939.6|6
1739310810000|2025-02-11 21:53:30|111990.2|111940.2|111988.3|111938.3|111990.2|111940.2|111987.6|111937.6|7
1739310820000|2025-02-11 21:53:40|111988.5|111938.5|111992.3|111942.3|111992.3|111942.3|111987.7|111937.7|7
1739310830000|2025-02-11 21:53:50|111989.8|111939.8|111993.1|111943.1|111993.1|111943.1|111989.6|111939.6|5
1739310840000|2025-02-11 21:54:00|111993.3|111943.3|111993.5|111943.5|111993.5|111943.5|111990.4|111940.4|6
1739310850000|2025-02-11 21:54:10|111990.3|111940.3|111988.7|111938.7|111992.7|111942.7|111988.7|111938.7|7
1739310860000|2025-02-11 21:54:20|111988.6|111938.6|111990.9|111940.9|111990.9|111940.9|111985.7|111935.7|8
1739310870000|2025-02-11 21:54:30|111991|111941|111987.9|111937.9|111991|111941|111985.4|111935.4|5
1739310880000|2025-02-11 21:54:40|111988.2|111938.2|111988.1|111938.1|111988.3|111938.3|111988.1|111938.1|7
1739310890000|2025-02-11 21:54:50|111985.5|111935.5|111987.4|111937.4|111989.8|111939.8|111985.5|111935.5|6
1739310900000|2025-02-11 21:55:00|111987.5|111937.5|111987.7|111937.7|112017.7|111961.6|111969|111884.9|46
1739310910000|2025-02-11 21:55:10|111986.8|111936.8|111978.9|111928.9|111993.3|111943.3|111967.1|111917.1|39
1739310920000|2025-02-11 21:55:20|111984.5|111934.5|111978|111928|111990.2|111940.2|111973|111923|31
1739310930000|2025-02-11 21:55:30|111984.5|111934.5|111982.4|111932.4|111990.6|111940.6|111967.7|111917.7|25
1739310940000|2025-02-11 21:55:40|111979.3|111929.3|111985|111935|111991|111941|111970.3|111920.3|30
1739310950000|2025-02-11 21:55:50|111981.2|111931.2|111973.8|111923.8|112016.3|111939.3|111973.8|111887|30
1739310960000|2025-02-11 21:56:00|111979.3|111929.3|111987.4|111937.4|111991.5|111941.5|111979|111929|27
1739310970000|2025-02-11 21:56:10|111992.4|111942.4|111982.2|111932.2|111992.4|111942.4|111975.6|111925.6|30
1739310980000|2025-02-11 21:56:20|111979.8|111929.8|111987.7|111937.7|111992.6|111942.6|111976.3|111926.3|30
1739310990000|2025-02-11 21:56:30|111992.5|111942.5|111979|111929|112012.7|111942.5|111974.8|111882.1|41
1739311000000|2025-02-11 21:56:40|111979.2|111929.2|111982.7|111932.7|111993.3|111943.3|111977.6|111927.6|33
1739311010000|2025-02-11 21:56:50|111982.6|111932.6|111983.4|111933.4|111995|111945|111975.4|111925.4|39
1739311020000|2025-02-11 21:57:00|111980.5|111930.5|112029.7|111868.2|112034.1|111940.7|111978.7|111850.5|19
1739311030000|2025-02-11 21:57:10|112033.2|111857|112040.5|111875|112043.3|111880.3|112029.7|111833.7|24
1739311040000|2025-02-11 21:57:20|112040.6|111865.5|112039.8|111860.2|112046.8|111880.5|112039.6|111850|26
1739311050000|2025-02-11 21:57:30|112042.7|111847.2|112017.9|111880|112042.7|111931|111981|111835.1|17
1739311060000|2025-02-11 21:57:40|112025.8|111831.9|112011.6|111872|112025.8|111928.2|111977.2|111831.6|30
1739311070000|2025-02-11 21:57:50|112016.4|111858|112037.9|111875.5|112037.9|111931|111975.5|111828.6|27
1739311080000|2025-02-11 21:58:00|112038.4|111875|112038.6|111854.6|112043|111876.6|112032.5|111832.5|21
1739311090000|2025-02-11 21:58:10|112032.5|111863.1|112038.8|111877.4|112038.9|111877.4|112032.5|111832.5|27
1739311100000|2025-02-11 21:58:20|112039.1|111864.8|112013.7|111863.5|112039.1|111880.3|112013.7|111835.9|24
1739311110000|2025-02-11 21:58:30|112019.5|111825.8|112036.2|111858.4|112036.2|111890.7|112017.7|111825.8|20
1739311120000|2025-02-11 21:58:40|112036.4|111843.4|112041.5|111846.7|112046.1|111869.8|112032.3|111832.3|26
1739311130000|2025-02-11 21:58:50|112032.8|111862.7|112041.4|111847.2|112041.6|111868.7|112032.6|111832.6|25
1739311140000|2025-02-11 21:59:00|112042|111846.7|112038.9|111863.7|112042|111872.7|112031.8|111831.8|25
1739311150000|2025-02-11 21:59:10|112035|111850.7|112015.3|111885|112038.9|111928.6|111978.6|111835|25
1739311160000|2025-02-11 21:59:20|112015.4|111884.8|112015|111868.1|112015.8|111887.1|112015|111851.8|20
1739311170000|2025-02-11 21:59:30|112050.2|111850.2|112044|111844|112052.7|111853|112044|111844|22
1739311180000|2025-02-11 21:59:40|112049.4|111849.7|112046|111846|112053.4|111853.4|112043.8|111843.8|21
1739311190000|2025-02-11 21:59:50|112044.2|111844.2|112058.7|111858.7|112063.8|111863.8|112044|111844|16
1739311200000|2025-02-11 22:00:00|112075.6|111875.6|112075.6|111875.6|112075.6|111875.6|112075.6|111875.6|1
1739311300000|2025-02-11 22:01:40|112073.3|111873.3|112073.3|111873.3|112073.3|111873.3|112073.3|111873.3|1
1739311320000|2025-02-11 22:02:00|112060.4|111860.4|112060.4|111860.4|112060.4|111860.4|112060.4|111860.4|1
1739313570000|2025-02-11 22:39:30|112113.5|111913.5|112100.7|111900.7|112121.1|111921.1|112086.8|111886.8|9
1739313590000|2025-02-11 22:39:50|112192.4|111992.4|112193|111993|112193.2|111993.2|112192.4|111992.4|3
1739313600000|2025-02-11 22:40:00|112192.9|111992.9|112192.3|111992.3|112193.2|111993.2|112192.3|111992.3|8
1739313610000|2025-02-11 22:40:10|112191.9|111991.9|112191.5|111991.5|112192|111992|112191.4|111991.4|8
1739313620000|2025-02-11 22:40:20|112191.7|111991.7|112153.5|111953.5|112191.7|111991.7|112153.5|111953.5|10
1739313630000|2025-02-11 22:40:30|112153.4|111953.4|112149|111949|112153.5|111953.5|112149|111949|5
1739313640000|2025-02-11 22:40:40|112149.1|111949.1|112142.1|111942.1|112178.5|111978.5|112142.1|111942.1|10
1739313650000|2025-02-11 22:40:50|112147.7|111947.7|112146.4|111946.4|112148.8|111948.8|112146.2|111946.2|9
1739313660000|2025-02-11 22:41:00|112146.3|111946.3|112145.4|111945.4|112203.5|112003.5|112140.6|111940.6|9
1739313670000|2025-02-11 22:41:10|112145.3|111945.3|112139.4|111939.4|112204.6|112004.6|112139.4|111939.4|10
1739313680000|2025-02-11 22:41:20|112139.3|111939.3|112142.2|111942.2|112142.7|111942.7|112139.3|111939.3|12
1739313690000|2025-02-11 22:41:30|112142.4|111942.4|112141.5|111941.5|112142.4|111942.4|112141.5|111941.5|6
1739313700000|2025-02-11 22:41:40|112141.9|111941.9|112141.6|111941.6|112141.9|111941.9|112138.6|111938.6|8
1739313710000|2025-02-11 22:41:50|112140.4|111940.4|112139.4|111939.4|112140.6|111940.6|112139.4|111939.4|7
1739313720000|2025-02-11 22:42:00|112140.8|111940.8|112140.4|111940.4|112141|111941|112140.4|111940.4|9
1739313730000|2025-02-11 22:42:10|112140.3|111940.3|112139.4|111939.4|112140.3|111940.3|112139.4|111939.4|5
1739313740000|2025-02-11 22:42:20|112139.6|111939.6|112083.1|111883.1|112139.6|111939.6|112077.2|111877.2|9
1739313750000|2025-02-11 22:42:30|112083.5|111883.5|112083.1|111883.1|112083.7|111883.7|112083.1|111883.1|4
1739313760000|2025-02-11 22:42:40|112083.5|111883.5|112063.7|111863.7|112083.5|111883.5|112063.7|111863.7|5
1739313770000|2025-02-11 22:42:50|112063.5|111863.5|112104|111904|112104|111904|112062.8|111862.8|7
1739313780000|2025-02-11 22:43:00|112103.6|111903.6|112102.3|111902.3|112103.9|111903.9|112102.3|111902.3|10
1739313790000|2025-02-11 22:43:10|112102.4|111902.4|112102.3|111902.3|112102.4|111902.4|112101.4|111901.4|6
1739313800000|2025-02-11 22:43:20|112102.2|111902.2|112101.6|111901.6|112102.9|111902.9|112101.6|111901.6|6
1739313810000|2025-02-11 22:43:30|112101.5|111901.5|112101|111901|112101.5|111901.5|112101|111901|8
1739313820000|2025-02-11 22:43:40|112101.2|111901.2|112107.7|111907.7|112109.9|111909.9|112100.8|111900.8|9
1739313830000|2025-02-11 22:43:50|112107.8|111907.8|112109.1|111909.1|112109.5|111909.5|112107|111907|9
1739313840000|2025-02-11 22:44:00|112109.2|111909.2|112106.6|111906.6|112109.2|111909.2|112106.5|111906.5|9
1739313850000|2025-02-11 22:44:10|112106.5|111906.5|112107.8|111907.8|112108.1|111908.1|112106.2|111906.2|8
1739313860000|2025-02-11 22:44:20|112123.2|111923.2|112127.6|111927.6|112127.9|111927.9|112123.2|111923.2|10
1739313870000|2025-02-11 22:44:30|112127.5|111927.5|112129.9|111929.9|112129.9|111929.9|112122.8|111922.8|7
1739313880000|2025-02-11 22:44:40|112129.4|111929.4|112122|111922|112131.7|111931.7|112121.3|111921.3|9
1739313890000|2025-02-11 22:44:50|112123.3|111923.3|112125|111925|112125|111925|112122.8|111922.8|10
1739313900000|2025-02-11 22:45:00|112125.7|111925.7|112125|111925|112125.7|111925.7|112125|111925|9
1739313910000|2025-02-11 22:45:10|112123.9|111923.9|112123.8|111923.8|112124.3|111924.3|112123.2|111923.2|6
1739313920000|2025-02-11 22:45:20|112123.7|111923.7|112124.7|111924.7|112124.7|111924.7|112079.6|111879.6|5
1739313930000|2025-02-11 22:45:30|112124.6|111924.6|112079.6|111879.6|112124.6|111924.6|112079.6|111879.6|5
1739313940000|2025-02-11 22:45:40|112079.8|111879.8|112123.7|111923.7|112123.8|111923.8|112079.6|111879.6|7
1739313950000|2025-02-11 22:45:50|112123.6|111923.6|112079.5|111879.5|112124|111924|112079.5|111879.5|5
1739313960000|2025-02-11 22:46:00|112128.2|111928.2|112126.6|111926.6|112128.2|111928.2|112123.6|111923.6|8
1739313970000|2025-02-11 22:46:10|112126|111926|112125.8|111925.8|112126.2|111926.2|112125.8|111925.8|5
1739313980000|2025-02-11 22:46:20|112066.1|111866.1|112066.1|111866.1|112066.1|111866.1|112066.1|111866.1|1
1739313990000|2025-02-11 22:46:30|112144.9|111944.9|112181.5|111981.5|112209.6|112009.6|112144.9|111944.9|12
1739314000000|2025-02-11 22:46:40|112201.4|112001.4|112137.9|111937.9|112201.4|112001.4|112105.5|111905.5|17
1739314010000|2025-02-11 22:46:50|112138.4|111938.4|112106.7|111906.7|112139|111939|112106.7|111906.7|5
1739314020000|2025-02-11 22:47:00|112099.7|111899.7|112154.2|111954.2|112154.2|111954.2|112099.7|111899.7|11
1739314030000|2025-02-11 22:47:10|112154.6|111954.6|112155.1|111955.1|112155.1|111955.1|112154.5|111954.5|5
1739314040000|2025-02-11 22:47:20|112155.2|111955.2|112155.6|111955.6|112155.9|111955.9|112155.1|111955.1|5
1739314050000|2025-02-11 22:47:30|112155.9|111955.9|112124.9|111924.9|112162.6|111962.6|112124|111924|10
1739314060000|2025-02-11 22:47:40|112124.2|111924.2|112115.9|111915.9|112124.3|111924.3|112071.1|111871.1|14
1739314070000|2025-02-11 22:47:50|112128.2|111928.2|112120.9|111920.9|112128.2|111928.2|112089.1|111889.1|8
1739314080000|2025-02-11 22:48:00|112083.6|111883.6|112081.9|111881.9|112120.4|111920.4|112081.9|111881.9|12
1739314090000|2025-02-11 22:48:10|112092.2|111892.2|112119.2|111919.2|112120.4|111920.4|112081.7|111881.7|11
1739314100000|2025-02-11 22:48:20|112119.8|111919.8|112119.7|111919.7|112119.9|111919.9|112029.7|111829.7|12
1739314110000|2025-02-11 22:48:30|112122.8|111922.8|112046.8|111846.8|112146.5|111946.5|112046.6|111846.6|7
1739314120000|2025-02-11 22:48:40|112046.7|111846.7|112031.2|111831.2|112046.7|111846.7|112031.1|111831.1|6
1739314130000|2025-02-11 22:48:50|112080.8|111880.8|112062.5|111862.5|112080.8|111880.8|112060.6|111860.6|12
1739314140000|2025-02-11 22:49:00|112062|111862|112071.6|111871.6|112074.1|111874.1|112062|111862|9
1739314150000|2025-02-11 22:49:10|112071.7|111871.7|112065.1|111865.1|112071.7|111871.7|112061.6|111861.6|12
1739314160000|2025-02-11 22:49:20|112065.2|111865.2|112065.5|111865.5|112066.1|111866.1|112064.9|111864.9|9
1739314170000|2025-02-11 22:49:30|112065.7|111865.7|112074|111874|112074|111874|112065.6|111865.6|9
1739314180000|2025-02-11 22:49:40|112075.8|111875.8|112048|111848|112078.5|111878.5|112048|111848|13
1739314190000|2025-02-11 22:49:50|112047.5|111847.5|112063|111863|112063|111863|112047.5|111847.5|10
1739314200000|2025-02-11 22:50:00|112062.7|111862.7|112066.1|111866.1|112066.5|111866.5|112062|111862|13
1739314210000|2025-02-11 22:50:10|112066.5|111866.5|112088|111888|112090.8|111890.8|112064.1|111864.1|11
1739314220000|2025-02-11 22:50:20|112087.4|111887.4|112090.1|111890.1|112091.6|111891.6|112085.1|111885.1|12
1739314230000|2025-02-11 22:50:30|112087.5|111887.5|112099.6|111899.6|112099.9|111899.9|112083.8|111883.8|10
1739314240000|2025-02-11 22:50:40|112081.2|111881.2|112054.4|111854.4|112107.2|111907.2|112054.4|111854.4|10
1739314270000|2025-02-11 22:51:10|112116.5|111916.5|112116.5|111916.5|112116.5|111916.5|112116.5|111916.5|1
1739314280000|2025-02-11 22:51:20|112116.1|111916.1|112115.4|111915.4|112116.1|111916.1|112115.4|111915.4|2
1739314290000|2025-02-11 22:51:30|112103.6|111903.6|112089.5|111889.5|112103.6|111903.6|112089.5|111889.5|3
1739314300000|2025-02-11 22:51:40|112090.4|111890.4|112095.8|111895.8|112095.8|111895.8|112090.4|111890.4|2
1739314310000|2025-02-11 22:51:50|112079.6|111879.6|112082.4|111882.4|112082.4|111882.4|112079.2|111879.2|12
1739314320000|2025-02-11 22:52:00|112079.7|111879.7|112079.2|111879.2|112093.4|111893.4|112050.9|111850.9|18
1739314330000|2025-02-11 22:52:10|112079.5|111879.5|112058.3|111858.3|112079.7|111879.7|112058.3|111858.3|6
1739314340000|2025-02-11 22:52:20|112069.6|111869.6|112077.6|111877.6|112087.1|111887.1|112069.6|111869.6|10
1739314350000|2025-02-11 22:52:30|112077.7|111877.7|112082.1|111882.1|112082.9|111882.9|112077.7|111877.7|10
1739314360000|2025-02-11 22:52:40|112082.3|111882.3|112082.5|111882.5|112087.8|111887.8|112081.1|111881.1|10
1739314370000|2025-02-11 22:52:50|112082.9|111882.9|112086.5|111886.5|112090.2|111890.2|112082.9|111882.9|9
1739314380000|2025-02-11 22:53:00|112086.7|111886.7|112078.4|111878.4|112086.7|111886.7|112072.6|111872.6|12
1739314390000|2025-02-11 22:53:10|112079.1|111879.1|112078.3|111878.3|112092|111892|112078.3|111878.3|7
1739314400000|2025-02-11 22:53:20|112078.2|111878.2|112078.8|111878.8|112081.3|111881.3|112077.2|111877.2|8
1739314410000|2025-02-11 22:53:30|112078.6|111878.6|112078.4|111878.4|112078.6|111878.6|112078.2|111878.2|5
1739314420000|2025-02-11 22:53:40|112076.6|111876.6|112074.4|111874.4|112076.6|111876.6|112074.4|111874.4|6
1739314430000|2025-02-11 22:53:50|112074.3|111874.3|112078.4|111878.4|112083.2|111883.2|112074|111874|7
1739314440000|2025-02-11 22:54:00|112089.5|111889.5|112082|111882|112089.5|111889.5|112081.7|111881.7|7
1739314450000|2025-02-11 22:54:10|112081.7|111881.7|112074.5|111874.5|112082|111882|112073.7|111873.7|5
1739314460000|2025-02-11 22:54:20|112096.5|111896.5|112127|111927|112146.4|111946.4|112096.5|111896.5|4
1739314480000|2025-02-11 22:54:40|112121.1|111921.1|112121.1|111921.1|112121.1|111921.1|112121.1|111921.1|1
1739314490000|2025-02-11 22:54:50|112121.2|111921.2|112121.2|111921.2|112121.2|111921.2|112121.2|111921.2|1
1739314800000|2025-02-11 23:00:00|112104.9|111904.9|112156.9|111956.9|112156.9|111956.9|112104.9|111904.9|9
1739314810000|2025-02-11 23:00:10|112144.9|111944.9|112095.1|111895.1|112175|111975|112043.1|111843.1|42
1739314820000|2025-02-11 23:00:20|112099|111899|112066.9|111866.9|112103.6|111903.6|112025.4|111825.4|57
1739314830000|2025-02-11 23:00:30|112061|111861|112078.3|111878.3|112080.6|111880.6|112043.5|111843.5|35
1739314840000|2025-02-11 23:00:40|112082.6|111882.6|112077.3|111877.3|112082.6|111882.6|112058.1|111858.1|32
1739314850000|2025-02-11 23:00:50|112064.4|111864.4|112074.5|111874.5|112084.8|111884.8|112060|111860|34
1739314860000|2025-02-11 23:01:00|112078.9|111878.9|112075.1|111875.1|112085.5|111885.5|112065.5|111865.5|33
1739314870000|2025-02-11 23:01:10|112068|111868|112074|111874|112081|111881|112060.6|111860.6|25
1739314880000|2025-02-11 23:01:20|112074.1|111874.1|112071.3|111871.3|112074.6|111874.6|112063.5|111863.5|16
1739314890000|2025-02-11 23:01:30|112073.9|111873.9|112066|111866|112074.1|111874.1|112063.3|111863.3|23
1739314900000|2025-02-11 23:01:40|112074|111874|112072.4|111872.4|112074.1|111874.1|112058.1|111858.1|22
1739314910000|2025-02-11 23:01:50|112072.3|111872.3|112066.5|111866.5|112076.7|111876.7|112056.7|111856.7|16
1739314920000|2025-02-11 23:02:00|112074.9|111874.9|112078.5|111878.5|112079.8|111879.8|112063.7|111863.7|25
1739314930000|2025-02-11 23:02:10|112078.2|111878.2|112077.7|111877.7|112078.2|111878.2|112068.9|111868.9|7
1739314940000|2025-02-11 23:02:20|112077.9|111877.9|112077.9|111877.9|112078.1|111878.1|112077.9|111877.9|4
1739314950000|2025-02-11 23:02:30|112068.9|111868.9|112079.5|111879.5|112080.2|111880.2|112060.8|111860.8|12
1739314960000|2025-02-11 23:02:40|112079.4|111879.4|112079.4|111879.4|112079.6|111879.6|112079.4|111879.4|3
1739314970000|2025-02-11 23:02:50|112079.5|111879.5|112079.5|111879.5|112079.5|111879.5|112079.5|111879.5|1
1739314980000|2025-02-11 23:03:00|112079.6|111879.6|112074.7|111874.7|112079.6|111879.6|112074.7|111874.7|3
1739314990000|2025-02-11 23:03:10|112060.7|111860.7|112074.6|111874.6|112074.8|111874.8|112060.5|111860.5|8
1739315000000|2025-02-11 23:03:20|112074.7|111874.7|112062.1|111862.1|112074.7|111874.7|112054.9|111854.9|13
1739315010000|2025-02-11 23:03:30|112066|111866|112066.8|111866.8|112076.3|111876.3|112056|111856|27
1739315020000|2025-02-11 23:03:40|112066.6|111866.6|112070.5|111870.5|112096.4|111896.4|112054.1|111854.1|24
1739315030000|2025-02-11 23:03:50|112099.3|111899.3|112070.3|111870.3|112099.3|111899.3|112064.8|111864.8|42
1739315040000|2025-02-11 23:04:00|112067.7|111867.7|112082.2|111882.2|112082.2|111882.2|112067.4|111867.4|43
1739315050000|2025-02-11 23:04:10|112067.9|111867.9|112082.6|111882.6|112082.6|111882.6|112067.9|111867.9|40
1739315060000|2025-02-11 23:04:20|112067.9|111867.9|112080.7|111880.7|112082.6|111882.6|112061.5|111861.5|41
1739315070000|2025-02-11 23:04:30|112069.5|111869.5|112081|111881|112081|111881|112069.5|111869.5|41
1739315080000|2025-02-11 23:04:40|112069.5|111869.5|112086.8|111886.8|112086.8|111886.8|112069.5|111869.5|41
1739315090000|2025-02-11 23:04:50|112078.4|111878.4|112087|111887|112087|111887|112078.4|111878.4|41
1739315100000|2025-02-11 23:05:00|112077.8|111877.8|112086.3|111886.3|112087|111887|112072.3|111872.3|39
1739315110000|2025-02-11 23:05:10|112077.8|111877.8|112079|111879|112086.3|111886.3|112067.6|111867.6|40
1739315120000|2025-02-11 23:05:20|112067.6|111867.6|112079.2|111879.2|112079.2|111879.2|112067.6|111867.6|41
1739315130000|2025-02-11 23:05:30|112067.7|111867.7|112074.9|111874.9|112085.3|111885.3|112065.1|111865.1|37
1739315140000|2025-02-11 23:05:40|112075.9|111875.9|112085.3|111885.3|112085.3|111885.3|112072.9|111872.9|41
1739315150000|2025-02-11 23:05:50|112076.7|111876.7|112085.4|111885.4|112085.4|111885.4|112076.7|111876.7|41
1739315160000|2025-02-11 23:06:00|112076.7|111876.7|112080|111880|112085.6|111885.6|112067.7|111867.7|40
1739315170000|2025-02-11 23:06:10|112067.7|111867.7|112081.8|111881.8|112081.8|111881.8|112067.7|111867.7|40
1739315180000|2025-02-11 23:06:20|112068.9|111868.9|112081.5|111881.5|112082.1|111882.1|112068.5|111868.5|42
1739315190000|2025-02-11 23:06:30|112068.5|111868.5|112086.7|111886.7|112086.7|111886.7|112068.5|111868.5|40
1739315200000|2025-02-11 23:06:40|112077.6|111877.6|112086.7|111886.7|112086.8|111886.8|112077.6|111877.6|41
1739315210000|2025-02-11 23:06:50|112077.6|111877.6|112087.9|111887.9|112087.9|111887.9|112077.6|111877.6|41
1739315220000|2025-02-11 23:07:00|112078.5|111878.5|112086.4|111886.4|112087.9|111887.9|112069.7|111869.7|41
1739315230000|2025-02-11 23:07:10|112071.6|111871.6|112085.1|111885.1|112086.4|111886.4|112070.7|111870.7|40
1739315240000|2025-02-11 23:07:20|112070.7|111870.7|112090.1|111890.1|112090.5|111890.5|112070.7|111870.7|26
1739315250000|2025-02-11 23:07:30|112090.3|111890.3|112090.3|111890.3|112098.9|111898.9|112087.8|111887.8|11
1739315260000|2025-02-11 23:07:40|112091.5|111891.5|112098.9|111898.9|112098.9|111898.9|112090.3|111890.3|42
1739315270000|2025-02-11 23:07:50|112090.3|111890.3|112096.9|111901.4|112098.9|111901.4|112084.8|111884.8|41
1739315280000|2025-02-11 23:08:00|112084.8|111884.8|112096.9|111904.6|112097|111904.6|112084.7|111884.7|43
1739315290000|2025-02-11 23:08:10|112085.8|111885.8|112096.6|111905.1|112097|111905.3|112085.8|111885.8|41
1739315300000|2025-02-11 23:08:20|112085.9|111885.9|112101.6|111901.6|112101.6|111905.1|112085.8|111885.8|42
1739315310000|2025-02-11 23:08:30|112091.8|111891.8|112098.8|111898.8|112101.6|111901.6|112090.4|111890.4|42
1739315320000|2025-02-11 23:08:40|112090.4|111890.4|112098.9|111898.9|112099.1|111899.1|112090.4|111890.4|42
1739315330000|2025-02-11 23:08:50|112090.5|111890.5|112096.7|111896.7|112098.9|111898.9|112084|111884|41
1739315340000|2025-02-11 23:09:00|112084.1|111884.1|112094.6|111894.6|112097.5|111897.5|112082.9|111882.9|44
1739315350000|2025-02-11 23:09:10|112082.9|111882.9|112100|111900|112100|111900|112082.9|111882.9|43
1739315360000|2025-02-11 23:09:20|112091.7|111891.7|112096.6|111903.1|112100|111903.1|112091.7|111891.7|42
1739315370000|2025-02-11 23:09:30|112092|111892|112095|111904|112096.6|111904.2|112091.1|111891.1|41
1739315380000|2025-02-11 23:09:40|112091.1|111891.1|112079.2|111926.1|112095.8|111926.1|112079.2|111891.1|43
1739315390000|2025-02-11 23:09:50|112079.3|111899.6|112079.3|111926.5|112079.3|111927.2|112078|111899.6|29
1739315400000|2025-02-11 23:10:00|112079.2|111926.7|112069.8|111899.9|112079.2|111926.7|112066.4|111889.6|27
1739315410000|2025-02-11 23:10:10|112070.1|111926.6|112070.1|111916.8|112070.1|111926.6|112070|111892.6|41
1739315420000|2025-02-11 23:10:20|112071.6|111892.6|112070.3|111915.9|112071.6|111917.9|112070.2|111890.7|44
1739315430000|2025-02-11 23:10:30|112070.5|111890.7|112070.5|111915.5|112070.5|111915.9|112070.5|111890.4|40
1739315440000|2025-02-11 23:10:40|112070.6|111890.4|112090|111890|112090|111916.3|112070.6|111877.5|43
1739315450000|2025-02-11 23:10:50|112077.6|111877.6|112090.1|111890.1|112090.1|111890.1|112077.4|111877.4|42
1739315460000|2025-02-11 23:11:00|112077.7|111877.7|112069.7|111911.7|112090.1|111911.7|112069.7|111876.1|43
1739315470000|2025-02-11 23:11:10|112069.3|111887.6|112055|111927.4|112069.3|111927.4|112054.9|111887.6|40
1739315480000|2025-02-11 23:11:20|112054.6|111900.6|112048|111909|112054.6|111927.4|112047.3|111892.5|44
1739315490000|2025-02-11 23:11:30|112048.8|111879.2|112051.1|111923.3|112052.9|111961.8|112011.8|111879.2|42
1739315500000|2025-02-11 23:11:40|112056.5|111897.5|112055.1|111922.1|112056.7|111927.4|112055.1|111896.6|46
1739315510000|2025-02-11 23:11:50|112052.6|111896.6|112046|111897.6|112052.6|111963.7|112010.6|111883.5|51
1739315520000|2025-02-11 23:12:00|112010.6|111960.6|112043|111904.1|112047.8|111964.1|112010.5|111887.9|42
1739315530000|2025-02-11 23:12:10|112043.3|111907.4|112037.6|111872.9|112043.3|111909|112037.6|111872.9|19
1739315540000|2025-02-11 23:12:20|112037|111903.8|112037.5|111903.5|112038.9|111950|111999.8|111872|48
1739315550000|2025-02-11 23:12:30|112038.8|111872.6|112037.1|111900.4|112038.8|111911.5|112037.1|111870.3|41
1739315560000|2025-02-11 23:12:40|112037.3|111870.3|112037.2|111906.8|112037.3|111906.8|112037.2|111870.3|42
1739315570000|2025-02-11 23:12:50|112037.1|111875.1|112036.9|111870.7|112037.1|111906.9|112036.9|111870.6|42
1739315580000|2025-02-11 23:13:00|112037.1|111900.9|112035.3|111905.8|112037.1|111905.8|112035.3|111870.4|27
1739315590000|2025-02-11 23:13:10|112034.4|111898.6|112035.4|111904.2|112037.7|111904.2|112032.3|111896|9
1739315600000|2025-02-11 23:13:20|112035.2|111904.4|112037.4|111883.8|112037.4|111911.7|112035.2|111875.8|16
1739315610000|2025-02-11 23:13:30|112036.9|111911.7|112035.3|111899.2|112037|111911.7|112032.6|111870.7|44
1739315620000|2025-02-11 23:13:40|112034.2|111870.7|112021.5|111864.8|112034.2|111904.2|112020.7|111861.2|48
1739315630000|2025-02-11 23:13:50|112023.4|111893.3|112018.2|111857.3|112024.4|111893.3|112016.2|111857.3|48
1739315640000|2025-02-11 23:14:00|112017.4|111881.4|112019.9|111891.3|112020.7|111892.8|112016.9|111861.8|16
1739315650000|2025-02-11 23:14:10|112022.5|111894.6|112024.6|111899.2|112024.6|111937.5|111984|111869.1|34
1739315660000|2025-02-11 23:14:20|112024.8|111871.9|112023.2|111871.8|112024.8|111936.7|111986.7|111862.2|43
1739315670000|2025-02-11 23:14:30|112022.4|111869.6|112020.5|111866.5|112022.4|111896.1|112015.2|111859.3|46
1739315680000|2025-02-11 23:14:40|112021.4|111893.6|112022.4|111868.3|112022.6|111895.2|112018.9|111863.8|43
1739315690000|2025-02-11 23:14:50|112023.7|111894.4|112024.1|111869.1|112024.1|111895.5|112023.7|111868.3|42
1739315700000|2025-02-11 23:15:00|112025.5|111898.7|112026.4|111897.7|112029.5|111937.8|111982.8|111869.1|42
1739315710000|2025-02-11 23:15:10|111990|111888|112022.7|111885.1|112026.4|111940|111990|111885.1|19
1739315720000|2025-02-11 23:15:20|111988.2|111884.3|112025.4|111890.5|112025.4|111938.2|111988.2|111884.3|33
1739315730000|2025-02-11 23:15:30|112025.3|111900|112026.1|111893.8|112026.1|111939.8|111989.8|111890.5|22
1739315740000|2025-02-11 23:15:40|112026|111891.4|112029.4|111891.6|112030|111942.6|111989|111870.8|31
1739315750000|2025-02-11 23:15:50|112026.2|111888.8|112030.7|111888.9|112031.2|111899.9|112026.2|111888.8|13
1739315760000|2025-02-11 23:16:00|112030.6|111888.8|112033.3|111899.1|112034.5|111903.4|112030.6|111887.9|45
1739315770000|2025-02-11 23:16:10|112033.2|111894|112038.6|111906.5|112038.6|111949.5|111999.5|111889.1|21
1739315780000|2025-02-11 23:16:20|112039.5|111904.2|112039.6|111905.6|112039.8|111907|112033.6|111901.2|28
1739315790000|2025-02-11 23:16:30|112033.9|111901|112035.3|111906.6|112039.1|111911|112033.9|111901|15
1739315800000|2025-02-11 23:16:40|112035.5|111906.5|112034.9|111907.2|112035.5|111907.4|112034.7|111903.8|12
1739315810000|2025-02-11 23:16:50|112054.6|111905.2|112035.8|111905.6|112054.6|111907.2|112034.9|111904|13
1739315820000|2025-02-11 23:17:00|112034.8|111905.4|112057.4|111884|112057.4|111906.3|112034.3|111883.8|16
1739315830000|2025-02-11 23:17:10|112036.3|111884.7|112033.8|111906|112036.3|111949.8|111999.8|111884.7|15
1739315840000|2025-02-11 23:17:20|112033.1|111904.3|112033.5|111904.6|112033.5|111954.3|112004.1|111904.1|9
1739315850000|2025-02-11 23:17:30|112030.5|111902.2|112030.5|111903.1|112031.4|111903.1|112030.5|111901.8|11
1739315860000|2025-02-11 23:17:40|112030.8|111903|112030.6|111903.6|112031.2|111904.4|112030.2|111902.9|15
1739315870000|2025-02-11 23:17:50|112030.7|111903.3|111995.2|111945.2|112036.1|111945.2|111992.8|111903.3|11
1739315880000|2025-02-11 23:18:00|111994.9|111944.9|112034.6|111906|112034.7|111944.9|111994.9|111903.7|13
1739315890000|2025-02-11 23:18:10|112033.5|111906.3|112034.5|111906.9|112034.9|111955.3|112002|111898.3|14
1739315900000|2025-02-11 23:18:20|112034.6|111907.2|111997.7|111947.7|112034.6|111948.3|111997.7|111907.2|8
1739315910000|2025-02-11 23:18:30|112034.8|111906.6|112040.9|111906.3|112040.9|111960.4|112005.9|111902.6|15
1739315920000|2025-02-11 23:18:40|112040.6|111906.5|112041.3|111913|112041.3|111913.1|112040.6|111906.3|13
1739315930000|2025-02-11 23:18:50|112041.2|111913.3|112041.1|111913.4|112041.2|111913.5|112041.1|111910.5|10
1739315940000|2025-02-11 23:19:00|112041.2|111913.5|112042.1|111909.9|112042.1|111963|112004.9|111908.2|45
1739315950000|2025-02-11 23:19:10|112012.5|111962.5|112042|111910.3|112042.4|111962.5|112012.4|111909.5|44
1739315960000|2025-02-11 23:19:20|112012.4|111962.4|112042|111909.5|112042|111964|112011.1|111909.1|43
1739315970000|2025-02-11 23:19:30|112015.8|111965.8|112040.9|111908.7|112064.5|111965.8|112011.1|111886.6|47
1739315980000|2025-02-11 23:19:40|112015.1|111965.1|112040.8|111908.8|112041.1|111965.2|112010.3|111908.6|43
1739315990000|2025-02-11 23:19:50|112013.3|111963.3|112040.9|111901.6|112041.7|111965.1|112009.4|111901.6|40
1739316000000|2025-02-11 23:20:00|112010.5|111960.5|112044.9|111907.3|112046.5|111963.8|112007.5|111901.6|49
1739316010000|2025-02-11 23:20:10|112014.2|111964.2|112040.8|111908.1|112044.9|111964.2|112006.6|111907.3|44
1739316020000|2025-02-11 23:20:20|112012.6|111962.6|112041.2|111908.4|112041.2|111963|112012.6|111907.5|23
1739316030000|2025-02-11 23:20:30|112041.3|111908.1|112041.6|111907.1|112041.6|111961.9|112011.8|111906.9|30
1739316040000|2025-02-11 23:20:40|112041.5|111961.8|112065.9|111878|112065.9|111961.8|112011.8|111878|45
1739316050000|2025-02-11 23:20:50|112065.6|111893.2|112068.6|111886.4|112068.6|111893.2|112065.6|111876.9|43
1739316060000|2025-02-11 23:21:00|112067.4|111902.7|112042.8|111905.5|112068.6|111961.1|112008.1|111877.6|46
1739316070000|2025-02-11 23:21:10|112011.1|111961.1|112042|111903|112049|111963.1|112011.1|111902.9|48
1739316080000|2025-02-11 23:21:20|112047.8|111922.2|112042|111904.3|112047.8|111922.2|112042|111902.9|43
1739316090000|2025-02-11 23:21:30|112047.7|111922.2|112011.2|111961.2|112047.8|111964|112008.4|111904.3|44
1739316100000|2025-02-11 23:21:40|112014|111964|112043.3|111910.9|112043.3|111964|112011.2|111906.8|43
1739316110000|2025-02-11 23:21:50|112013.9|111963.9|112054.2|111910.2|112058.1|111963.9|112013.9|111906.5|44
1739316120000|2025-02-11 23:22:00|112058.1|111921.4|112056.8|111928.1|112058.1|111977.4|112024.6|111910.2|17
1739316130000|2025-02-11 23:22:10|112052.1|111927.7|112057.9|111925.1|112058.5|111975.4|112025.4|111917|14
1739316140000|2025-02-11 23:22:20|112055.1|111928.1|112016.1|111966.1|112057.3|111966.1|112015.4|111927.5|11
1739316150000|2025-02-11 23:22:30|112020|111970|112018.2|111968.2|112058.6|111970.3|112018.2|111929.4|8
1739316160000|2025-02-11 23:22:40|112017.8|111967.8|112018.3|111968.3|112018.3|111968.3|112017.6|111967.6|8
1739316170000|2025-02-11 23:22:50|112018.4|111968.4|112019|111969|112058.3|111969|112017.9|111932.7|10
1739316180000|2025-02-11 23:23:00|112015.8|111965.8|112018.7|111968.7|112018.8|111968.8|112015.8|111965.8|15
1739316190000|2025-02-11 23:23:10|112053.7|111928.7|112018.7|111968.7|112057.5|111968.7|112015.9|111924.7|37
1739316200000|2025-02-11 23:23:20|112018.9|111968.9|112015.8|111965.8|112019|111969|112015.6|111965.6|14
1739316210000|2025-02-11 23:23:30|112015.5|111965.5|112015.7|111965.7|112019.3|111969.3|112014.8|111964.8|18
1739316220000|2025-02-11 23:23:40|112015.3|111965.3|112029.4|111979.4|112062.3|111988.7|112014|111936.6|36
1739316230000|2025-02-11 23:23:50|112028.3|111978.3|112027.9|111977.9|112028.3|111978.3|112024.3|111974.3|11
1739316240000|2025-02-11 23:24:00|112027.6|111977.6|112028.7|111978.7|112032.1|111982.1|112023.5|111973.5|14
1739316250000|2025-02-11 23:24:10|112028.8|111978.8|112029.5|111979.5|112031.1|111981.1|112027.9|111977.9|13
1739316260000|2025-02-11 23:24:20|112029.4|111979.4|112028.8|111978.8|112029.4|111979.4|112028.6|111978.6|10
1739316270000|2025-02-11 23:24:30|112028.7|111978.7|112029.4|111979.4|112031.8|111981.8|112028.3|111978.3|12
1739316280000|2025-02-11 23:24:40|112030.2|111980.2|112033.8|111983.8|112068.5|111983.8|112026|111941.8|15
1739316290000|2025-02-11 23:24:50|112034.1|111984.1|112030.5|111980.5|112035.6|111985.6|112030.5|111980.5|11
1739316300000|2025-02-11 23:25:00|112031|111981|112030.1|111980.1|112034.2|111984.2|112028.4|111978.4|13
1739316310000|2025-02-11 23:25:10|112030.4|111980.4|112029.5|111979.5|112034.7|111984.7|112029.2|111979.2|10
1739316320000|2025-02-11 23:25:20|112029.3|111979.3|112030.3|111980.3|112031|111981|112029.3|111979.3|12
1739316330000|2025-02-11 23:25:30|112082.6|111939.1|112029.7|111979.7|112082.8|111983.4|112026.2|111938.4|15
1739316340000|2025-02-11 23:25:40|112029.8|111979.8|112031.3|111981.3|112034.5|111984.5|112029.8|111979.8|13
1739316350000|2025-02-11 23:25:50|112034.5|111984.5|112037.1|111987.1|112037.1|111987.1|112027.8|111977.8|14
1739316360000|2025-02-11 23:26:00|112037|111987|112032.6|111982.6|112037.2|111987.2|112032.6|111982.6|10
1739316370000|2025-02-11 23:26:10|112035.1|111985.1|112035.8|111985.8|112036.7|111986.7|112030.9|111980.9|12
1739316390000|2025-02-11 23:26:30|112035.6|111985.6|112034.5|111984.5|112035.6|111985.6|112034|111984|7
1739316400000|2025-02-11 23:26:40|112034.4|111984.4|112069.5|111943.9|112070.7|111987.3|112034.2|111941.4|8
1739316410000|2025-02-11 23:26:50|112069.7|111943.2|112068.9|111941.4|112069.7|111943.5|112068.9|111941.3|12
1739316420000|2025-02-11 23:27:00|112029.9|111979.9|112032.2|111982.2|112068.2|111982.2|112029.9|111942.5|10
1739316430000|2025-02-11 23:27:10|112032.1|111982.1|112030.7|111980.7|112067.2|111982.1|112030.3|111936|14
1739316440000|2025-02-11 23:27:20|112031|111981|112030.8|111980.8|112068.9|111981.8|112030.5|111939.2|20
1739316450000|2025-02-11 23:27:30|112030.6|111980.6|112068.3|111943.2|112068.3|111980.6|112030.6|111942.9|4
1739316460000|2025-02-11 23:27:40|112031|111981|112086.7|111925|112087|111981.2|112030.8|111925|8
1739316470000|2025-02-11 23:27:50|112087.8|111925.1|112087.9|111928|112087.9|111928|112087.8|111925|11
1739316480000|2025-02-11 23:28:00|112086.8|111927.3|112069.9|111941|112107.6|111942.9|112065.3|111927.3|43
1739316490000|2025-02-11 23:28:10|112071.1|111942.1|112071|111941.1|112071.1|111944.6|112071|111941.1|7
1739316500000|2025-02-11 23:28:20|112070.9|111941.2|112068.8|111941.7|112070.9|111945.9|112065.8|111938.9|18
1739316510000|2025-02-11 23:28:30|112031.5|111941.6|112031.7|111981.7|112069.9|111981.8|112031.5|111941.6|9
1739316520000|2025-02-11 23:28:40|112069.1|111944|112070.3|111944.2|112074.4|111982.1|112029.3|111942.8|14
1739316530000|2025-02-11 23:28:50|112070.6|111944.1|112070.5|111940.8|112070.7|111944.7|112070.5|111940.8|12
1739316540000|2025-02-11 23:29:00|112070.8|111945|112066.6|111941.5|112070.8|111982|112027.2|111939.5|15
1739316550000|2025-02-11 23:29:10|112029.4|111941|112028.6|111978.6|112029.4|111979.4|112028.6|111941|9
1739316560000|2025-02-11 23:29:20|112028.7|111978.7|112069.7|111943.3|112069.8|111978.7|112028.7|111941|10
1739316570000|2025-02-11 23:29:30|112068.8|111943.2|112070.1|111944.9|112070.1|111981.9|112031.7|111943.1|9
1739316580000|2025-02-11 23:29:40|112033.9|111943.7|112070.9|111944.3|112070.9|111984.6|112033.9|111943.4|12
1739316590000|2025-02-11 23:29:50|112070.7|111944.4|112091.5|111919.1|112092.2|111944.4|112070.7|111918.7|9
1739316600000|2025-02-11 23:30:00|112070.3|111917.8|112035.1|111985.1|112070.3|111985.1|112027.2|111917.8|20
1739316610000|2025-02-11 23:30:10|112029.8|111979.8|112030.8|111980.8|112072.2|111981.9|112029.7|111942.4|16
1739316620000|2025-02-11 23:30:20|112068.2|111941.9|112070|111942.2|112076.8|111984|112028.4|111938.7|30
1739316630000|2025-02-11 23:30:30|112069.8|111941.9|112033.1|111983.1|112069.8|111983.7|112033.1|111941.9|7
1739316640000|2025-02-11 23:30:40|112068.6|111943.3|112068.7|111943.3|112068.7|111981.1|112031.1|111943.3|8
1739316650000|2025-02-11 23:30:50|112067.8|111941.9|112087.7|111924|112087.7|111981.9|112031.9|111923.9|12
1739316660000|2025-02-11 23:31:00|112085|111936.2|112087.6|111922.1|112088.9|111936.2|112085|111921.2|12
1739316670000|2025-02-11 23:31:10|112087.4|111921.7|112090.3|111948.8|112090.3|111948.8|112087.4|111921|10
1739316680000|2025-02-11 23:31:20|112089.7|111949.3|112030.9|111980.9|112089.7|111983.9|112023.1|111928.8|15
1739316690000|2025-02-11 23:31:30|112030.8|111980.8|112028.9|111978.9|112031.1|111981.1|112028.8|111978.8|6
1739316700000|2025-02-11 23:31:40|112031.1|111981.1|112031.3|111981.3|112070|111985|112027.5|111942.1|24
1739316710000|2025-02-11 23:31:50|112031.8|111981.8|112031.8|111981.8|112034.6|111984.6|112029.6|111979.6|10
1739316720000|2025-02-11 23:32:00|112031.6|111981.6|112031.1|111981.1|112034.4|111984.4|112028.7|111978.7|18
1739316730000|2025-02-11 23:32:10|112029.1|111979.1|112084.2|111935.9|112084.2|111981|112028.7|111935.9|12
1739316740000|2025-02-11 23:32:20|112084.8|111935.5|112086.3|111926.1|112086.3|111937.8|112084.6|111926.1|12
1739316750000|2025-02-11 23:32:30|112085.5|111937.9|112084.5|111938.9|112085.7|111938.9|112084.5|111937.1|9
1739316760000|2025-02-11 23:32:40|112032.3|111938.8|112031|111981|112032.3|111982.3|112030.9|111938.8|5
1739316770000|2025-02-11 23:32:50|112031.1|111981.1|112032.2|111982.2|112069.5|111982.2|112030.9|111941.7|8
1739316780000|2025-02-11 23:33:00|112035.7|111985.7|112030.4|111980.4|112069.4|111985.7|112029.9|111943.6|14
1739316790000|2025-02-11 23:33:10|112081.3|111930.7|112033.5|111983.5|112081.6|111983.9|112027.5|111930.6|12
1739316800000|2025-02-11 23:33:20|112033.4|111983.4|112026.8|111976.8|112033.9|111983.9|112026.7|111976.7|24
1739316810000|2025-02-11 23:33:30|112026.9|111976.9|112026.7|111976.7|112032.8|111982.8|112026.7|111976.7|20
1739316820000|2025-02-11 23:33:40|112026.8|111976.8|112032.3|111982.3|112032.5|111982.5|112026.8|111976.8|20
1739316830000|2025-02-11 23:33:50|112027|111977|112079.7|111939.7|112079.7|111982.3|112026.7|111939.7|23
1739316840000|2025-02-11 23:34:00|112079.5|111939.5|112079.8|111942.7|112079.8|111942.7|112077.3|111928.5|12
1739316850000|2025-02-11 23:34:10|112034.3|111942.6|112028.8|111978.8|112034.3|111984.3|112025.2|111942.6|31
1739316860000|2025-02-11 23:34:20|112029.8|111979.8|112027.9|111977.9|112033.5|111983.5|112024.5|111974.5|17
1739316870000|2025-02-11 23:34:30|112031.4|111981.4|112029.1|111979.1|112032.7|111982.7|112026.7|111976.7|13
1739316880000|2025-02-11 23:34:40|112027|111977|112027.7|111977.7|112032.6|111982.6|112026.8|111976.8|26
1739316890000|2025-02-11 23:34:50|112027.6|111977.6|112027.4|111977.4|112027.8|111977.8|112027.4|111977.4|7
1739316900000|2025-02-11 23:35:00|112027.2|111977.2|112027.5|111977.5|112064.3|111986.7|112023.8|111932.8|20
1739316910000|2025-02-11 23:35:10|112027.7|111977.7|112025.1|111975.1|112029.3|111979.3|112022|111972|13
1739316920000|2025-02-11 23:35:20|112025.2|111975.2|112024.1|111974.1|112030.8|111980.8|112024|111974|12
1739316930000|2025-02-11 23:35:30|112024.4|111974.4|112026.2|111976.2|112026.5|111976.5|112024|111974|9
1739316940000|2025-02-11 23:35:40|112023.5|111973.5|112023.6|111973.6|112023.7|111973.7|112023.4|111973.4|6
1739316950000|2025-02-11 23:35:50|112023.7|111973.7|112023.6|111973.6|112061.8|111974.4|112023.6|111936.1|8
1739316960000|2025-02-11 23:36:00|112021|111971|112026.4|111976.4|112027.1|111977.1|112021|111971|17
1739316970000|2025-02-11 23:36:10|112021.7|111971.7|112027|111977|112027|111977|112021.7|111971.7|15
1739316980000|2025-02-11 23:36:20|112026.9|111976.9|112026.8|111976.8|112027.4|111977.4|112022.6|111972.6|17
1739316990000|2025-02-11 23:36:30|112026.7|111976.7|112032.4|111982.4|112032.4|111982.4|112026.7|111976.7|7
1739317000000|2025-02-11 23:36:40|112032.5|111982.5|112030.9|111980.9|112032.6|111982.6|112026.6|111976.6|6
1739317010000|2025-02-11 23:36:50|112031.4|111981.4|112028.3|111978.3|112031.4|111981.4|112022.4|111972.4|12
1739317020000|2025-02-11 23:37:00|112026.1|111976.1|112024.4|111974.4|112026.3|111976.3|112024.4|111974.4|9
1739317030000|2025-02-11 23:37:10|112024.5|111974.5|112023.4|111973.4|112062.8|111974.5|112023.4|111937.4|9
1739317040000|2025-02-11 23:37:20|112023.6|111973.6|112076.3|111922.8|112078.2|111975|112023.6|111922.8|14
1739317050000|2025-02-11 23:37:30|112077|111922.7|112027.9|111977.9|112077|111978.2|112027.9|111922.2|11
1739317060000|2025-02-11 23:37:40|112028|111978|112028|111978|112028|111978|112027.8|111977.8|7
1739317070000|2025-02-11 23:37:50|112028.1|111978.1|112026.7|111976.7|112029.5|111979.5|112024|111974|11
1739317080000|2025-02-11 23:38:00|112025.8|111975.8|112026.5|111976.5|112026.5|111976.5|112025.1|111975.1|10
1739317090000|2025-02-11 23:38:10|112028.1|111978.1|112025.5|111975.5|112028.1|111978.1|112025.5|111975.5|7
1739317100000|2025-02-11 23:38:20|112025.7|111975.7|112077.2|111928.3|112077.7|111977|112025.7|111928.2|12
1739317110000|2025-02-11 23:38:30|112077.5|111927.9|112082.1|111926.4|112082.1|111927.9|112077.5|111924.5|13
1739317120000|2025-02-11 23:38:40|112079.3|111926.5|112028.1|111978.1|112080.9|111978.1|112028.1|111920.9|13
1739317130000|2025-02-11 23:38:50|112027.7|111977.7|112068.1|111942.1|112068.1|111978.9|112027.5|111942.1|8
1739317140000|2025-02-11 23:39:00|112028.7|111941.5|112024.9|111974.9|112028.7|111978.7|112024.5|111941.5|16
1739317150000|2025-02-11 23:39:10|112023.9|111973.9|112028.8|111978.8|112029|111979|112023.7|111973.7|11
1739317160000|2025-02-11 23:39:20|112029.7|111979.7|112029.6|111979.6|112032.4|111982.4|112028.4|111978.4|16
1739317170000|2025-02-11 23:39:30|112027.5|111977.5|112026.7|111976.7|112029.8|111979.8|112026.7|111976.7|9
1739317180000|2025-02-11 23:39:40|112027.7|111977.7|112027.1|111977.1|112030.2|111980.2|112027|111977|9
1739317190000|2025-02-11 23:39:50|112027|111977|112077.8|111931.3|112077.8|111977.5|112027|111931.3|6
1739317200000|2025-02-11 23:40:00|112077.3|111932.5|112077.6|111932.7|112077.6|111933.4|112077.3|111932.5|7
1739317210000|2025-02-11 23:40:10|112077.5|111932.8|112075.6|111931.3|112077.5|111932.8|112075.6|111931.3|7
1739317220000|2025-02-11 23:40:20|112026.6|111976.6|112026.6|111976.6|112026.6|111976.6|112026.6|111976.6|1
1739317230000|2025-02-11 23:40:30|112027.6|111977.6|112026.5|111976.5|112027.6|111977.6|112026.5|111976.5|5
1739317240000|2025-02-11 23:40:40|112024.1|111974.1|112024.2|111974.2|112026|111976|112023.9|111973.9|12
1739317250000|2025-02-11 23:40:50|112024.3|111974.3|112022.7|111972.7|112026.5|111976.5|112022.7|111972.7|12
1739317260000|2025-02-11 23:41:00|112024.6|111974.6|112069.4|111911.5|112069.4|111977.8|112023.9|111911.5|18
1739317270000|2025-02-11 23:41:10|112069.5|111911.7|112068.2|111910|112069.5|111916.3|112068.2|111909.1|10
1739317280000|2025-02-11 23:41:20|112027.8|111918.3|112026.5|111976.5|112027.8|111977.8|112026.3|111918.3|7
1739317290000|2025-02-11 23:41:30|112029.9|111979.9|112026.2|111976.2|112029.9|111979.9|112026.2|111976.2|12
1739317300000|2025-02-11 23:41:40|112025.9|111975.9|112023.3|111973.3|112030|111980|112022|111972|12
1739317310000|2025-02-11 23:41:50|112023.2|111973.2|112021.6|111971.6|112023.2|111973.2|112020.4|111970.4|10
1739317320000|2025-02-11 23:42:00|112021.9|111971.9|112021.9|111971.9|112021.9|111971.9|112021.7|111971.7|5
1739317330000|2025-02-11 23:42:10|112021.8|111971.8|112069|111928.6|112069.2|111973.9|112021.5|111927.9|11
1739317340000|2025-02-11 23:42:20|112068.6|111928.1|112022|111972|112068.6|111975.6|112020.8|111927.7|13
1739317350000|2025-02-11 23:42:30|112021.8|111971.8|112022.7|111972.7|112023.2|111973.2|112019.1|111969.1|30
1739317360000|2025-02-11 23:42:40|112022.6|111972.6|112019.4|111969.4|112024|111974|112019.3|111969.3|12
1739317370000|2025-02-11 23:42:50|112019.3|111969.3|112019.5|111969.5|112023|111973|112019.2|111969.2|9
1739317380000|2025-02-11 23:43:00|112019.4|111969.4|112064.7|111931.3|112065.6|111973.2|112019.3|111930.4|10
1739317390000|2025-02-11 23:43:10|112065.6|111931|112065.8|111933.1|112065.8|111933.1|112065.6|111930.6|7
1739317400000|2025-02-11 23:43:20|112063.5|111934.2|112032.3|111982.3|112063.5|111982.3|112031.7|111934.2|6
1739317410000|2025-02-11 23:43:30|112029.2|111979.2|112029.2|111979.2|112029.2|111979.2|112029.1|111979.1|3
1739317420000|2025-02-11 23:43:40|112025.1|111975.1|112017.8|111967.8|112025.4|111975.4|112017.5|111967.5|17
1739317430000|2025-02-11 23:43:50|112018|111968|112017.5|111967.5|112018.2|111968.2|112017.5|111967.5|12
1739317440000|2025-02-11 23:44:00|112017.8|111967.8|112018.4|111968.4|112019.2|111969.2|112016.6|111966.6|10
1739317450000|2025-02-11 23:44:10|112018.2|111968.2|112020.8|111970.8|112020.9|111970.9|112018.2|111968.2|9
1739317460000|2025-02-11 23:44:20|112021|111971|112016.7|111966.7|112021|111971|112015.1|111965.1|13
1739317470000|2025-02-11 23:44:30|112016.8|111966.8|112017.6|111967.6|112020.8|111970.8|112015.8|111965.8|14
1739317480000|2025-02-11 23:44:40|112017.5|111967.5|112019.3|111969.3|112019.4|111969.4|112017.5|111967.5|11
1739317490000|2025-02-11 23:44:50|112019.1|111969.1|112019.1|111969.1|112019.4|111969.4|112019|111969|5
1739317500000|2025-02-11 23:45:00|112019.2|111969.2|112052.7|111897.1|112055.6|111970.9|112019.2|111896.2|14
1739317510000|2025-02-11 23:45:10|112054.2|111897.2|112018.4|111968.4|112054.2|111968.4|112018.4|111897.2|5
1739317520000|2025-02-11 23:45:20|112018.3|111968.3|112051.4|111924.9|112054.7|111968.3|112015.8|111900.1|14
1739317530000|2025-02-11 23:45:30|112051.3|111924.8|112017.6|111967.6|112051.3|111968.2|112015.2|111922|11
1739317540000|2025-02-11 23:45:40|112017.7|111967.7|112017.7|111967.7|112017.9|111967.9|112017.4|111967.4|4
1739317550000|2025-02-11 23:45:50|112017.5|111967.5|112017.6|111967.6|112017.6|111967.6|112017.5|111967.5|4
1739317560000|2025-02-11 23:46:00|112017.7|111967.7|112060.7|111920|112061.6|111967.7|112017.5|111918.9|5
1739317570000|2025-02-11 23:46:10|112060.5|111919.5|112059.8|111932.6|112060.5|111932.6|112059.8|111919.5|8
1739317580000|2025-02-11 23:46:20|112058.3|111923.1|112058.6|111924.3|112058.6|111924.6|112058.3|111922.6|10
1739317590000|2025-02-11 23:46:30|112017.7|111924.4|112017.6|111967.6|112017.7|111967.7|112017.6|111924.4|3
1739317600000|2025-02-11 23:46:40|112017.7|111967.7|112016.9|111966.9|112018.4|111968.4|112016.8|111966.8|14
1739317610000|2025-02-11 23:46:50|112017|111967|112009.6|111959.6|112028|111978|112009.6|111959.6|15
1739317620000|2025-02-11 23:47:00|112011.9|111961.9|112013.4|111963.4|112013.7|111963.7|112010.7|111960.7|12
1739317630000|2025-02-11 23:47:10|112013.5|111963.5|112017.9|111967.9|112017.9|111967.9|112013.4|111963.4|12
1739317640000|2025-02-11 23:47:20|112017.7|111967.7|112019.1|111969.1|112019.1|111969.1|112017.7|111967.7|5
1739317650000|2025-02-11 23:47:30|112019|111969|112019.1|111969.1|112019.2|111969.2|112019|111969|8
1739317660000|2025-02-11 23:47:40|112018.9|111968.9|112019.4|111969.4|112019.4|111969.4|112018.9|111968.9|5
1739317670000|2025-02-11 23:47:50|112062.5|111925.2|112025.4|111975.4|112062.5|111975.6|112025.4|111925.2|4
1739317680000|2025-02-11 23:48:00|112025.3|111975.3|112025.4|111975.4|112025.4|111975.4|112025.3|111975.3|4
1739317690000|2025-02-11 23:48:10|112028.7|111978.7|112029.3|111979.3|112029.3|111979.3|112025.4|111975.4|10
1739317700000|2025-02-11 23:48:20|112028.9|111978.9|112025.7|111975.7|112028.9|111978.9|112025.6|111975.6|7
1739317710000|2025-02-11 23:48:30|112025.5|111975.5|112025.8|111975.8|112025.8|111975.8|112025.5|111975.5|2
1739317720000|2025-02-11 23:48:40|112039.3|111989.3|112039.3|111989.3|112039.8|111989.8|112039.3|111989.3|5
1739317730000|2025-02-11 23:48:50|112039.1|111989.1|112039.3|111989.3|112039.3|111989.3|112039.1|111989.1|2
1739317740000|2025-02-11 23:49:00|112032.9|111982.9|112032.9|111982.9|112032.9|111982.9|112032.9|111982.9|1
1739317750000|2025-02-11 23:49:10|112032.4|111982.4|112032.9|111982.9|112033.4|111983.4|112032.4|111982.4|4
1739317760000|2025-02-11 23:49:20|112033|111983|112032.9|111982.9|112033|111983|112032.9|111982.9|2
1739317770000|2025-02-11 23:49:30|112032.8|111982.8|112039.1|111989.1|112039.1|111989.1|112032.8|111982.8|2
1739317780000|2025-02-11 23:49:40|112039.7|111989.7|112034.6|111984.6|112039.7|111989.7|112034.6|111984.6|5
1739317790000|2025-02-11 23:49:50|112034.9|111984.9|112023.2|111973.2|112034.9|111984.9|112022.7|111972.7|10
1739317800000|2025-02-11 23:50:00|112022.9|111972.9|112023.9|111973.9|112023.9|111973.9|112018.9|111968.9|8
1739317810000|2025-02-11 23:50:10|112025|111975|112023.8|111973.8|112025.3|111975.3|112023.8|111973.8|5
1739317820000|2025-02-11 23:50:20|112023.9|111973.9|112023.6|111973.6|112023.9|111973.9|112023.6|111973.6|5
1739317830000|2025-02-11 23:50:30|112023.7|111973.7|112023.7|111973.7|112023.7|111973.7|112023.6|111973.6|3
1739317840000|2025-02-11 23:50:40|112023.6|111973.6|112028.2|111978.2|112032.2|111982.2|112022.5|111972.5|15
1739317850000|2025-02-11 23:50:50|112031.2|111981.2|112026.6|111976.6|112031.2|111981.2|112026|111976|12
1739317860000|2025-02-11 23:51:00|112026.5|111976.5|112026.4|111976.4|112026.6|111976.6|112026.4|111976.4|3
1739317870000|2025-02-11 23:51:10|112026.5|111976.5|112027.1|111977.1|112027.5|111977.5|112026.2|111976.2|8
1739317880000|2025-02-11 23:51:20|112027|111977|112033.1|111983.1|112071.6|111990.3|112027|111944.9|9
1739317890000|2025-02-11 23:51:30|112033|111983|112021.7|111971.7|112033.2|111983.2|112015.3|111965.3|12
1739317900000|2025-02-11 23:51:40|112022|111972|112020.6|111970.6|112022|111972|112020.6|111970.6|7
1739317910000|2025-02-11 23:51:50|112020.4|111970.4|112021.1|111971.1|112021.1|111971.1|112016.3|111966.3|8
1739317920000|2025-02-11 23:52:00|112019.9|111969.9|112021.1|111971.1|112021.1|111971.1|112019.9|111969.9|4
1739317930000|2025-02-11 23:52:10|112021|111971|112019.8|111969.8|112021.2|111971.2|112019.8|111969.8|5
1739317940000|2025-02-11 23:52:20|112020|111970|112060.6|111935.4|112060.6|111973.2|112020|111935.4|6
1739317950000|2025-02-11 23:52:30|112023.2|111973.2|112061.3|111935.7|112061.3|111973.2|112023|111935.2|6
1739317960000|2025-02-11 23:52:40|112061.8|111935.1|112061.8|111934.8|112061.8|111935.3|112061.8|111934.8|6
1739317970000|2025-02-11 23:52:50|112019|111969|112026.6|111976.6|112026.6|111976.6|112019|111969|2
1739317990000|2025-02-11 23:53:10|112026.7|111976.7|112026.7|111976.7|112026.7|111976.7|112026.7|111976.7|1
1739318000000|2025-02-11 23:53:20|112031.8|111981.8|112031.8|111981.8|112031.8|111981.8|112031.7|111981.7|3
1739318010000|2025-02-11 23:53:30|112063.8|111934.6|112064.3|111926.1|112064.3|111934.6|112063.8|111926.1|3
1739318020000|2025-02-11 23:53:40|112064.7|111925.9|112019.5|111969.5|112064.7|111969.5|112019.4|111925.9|7
1739318030000|2025-02-11 23:53:50|112019.4|111969.4|112019.4|111969.4|112019.6|111969.6|112019.4|111969.4|4
1739318040000|2025-02-11 23:54:00|112019.3|111969.3|112027.1|111977.1|112027.2|111977.2|112019.3|111969.3|5
1739318050000|2025-02-11 23:54:10|112020|111970|112064.8|111932.5|112065.9|111970.1|112019.7|111932.4|8
1739318060000|2025-02-11 23:54:20|112065.4|111932.4|112064.9|111932.6|112065.4|111933|112064.9|111932.4|8
1739318070000|2025-02-11 23:54:30|112064.8|111932.7|112064.7|111935.7|112064.8|111935.8|112064.7|111932.7|8
1739318080000|2025-02-11 23:54:40|112020.8|111935.8|112021.5|111971.5|112021.5|111971.5|112019.4|111935.8|10
1739318090000|2025-02-11 23:54:50|112016|111966|112021.9|111971.9|112022.3|111972.3|112016|111966|11
1739318100000|2025-02-11 23:55:00|112022|111972|112021.8|111971.8|112022|111972|112021|111971|7
1739318110000|2025-02-11 23:55:10|112025.7|111975.7|112027.7|111977.7|112028|111978|112024.5|111974.5|12
1739318120000|2025-02-11 23:55:20|112027.3|111977.3|112028.9|111978.9|112029.7|111979.7|112026.5|111976.5|12
1739318130000|2025-02-11 23:55:30|112029|111979|112028.2|111978.2|112029|111979|112028.1|111978.1|8
1739318140000|2025-02-11 23:55:40|112028.3|111978.3|112075.1|111936.2|112075.1|111978.3|112028|111934|11
1739318150000|2025-02-11 23:55:50|112074.9|111975.4|112027.4|111977.4|112074.9|111977.8|112025.4|111975.4|7
1739318160000|2025-02-11 23:56:00|112027.6|111977.6|112028.3|111978.3|112028.5|111978.5|112027.6|111977.6|9
1739318170000|2025-02-11 23:56:10|112028.5|111978.5|112029|111979|112029|111979|112027.8|111977.8|6
1739318180000|2025-02-11 23:56:20|112029.2|111979.2|112027.5|111977.5|112029.9|111979.9|112027.5|111977.5|9
1739318190000|2025-02-11 23:56:30|112027.6|111977.6|112027|111977|112027.6|111977.6|112026.8|111976.8|5
1739318200000|2025-02-11 23:56:40|112026.8|111976.8|112028.2|111978.2|112028.2|111978.2|112026.8|111976.8|9
1739318210000|2025-02-11 23:56:50|112028.1|111978.1|112028.2|111978.2|112028.2|111978.2|112028.1|111978.1|4
1739318220000|2025-02-11 23:57:00|112074.1|111945.6|112029.9|111979.9|112075.1|111979.9|112029.9|111944.7|9
1739318230000|2025-02-11 23:57:10|112029.8|111979.8|112029.9|111979.9|112029.9|111979.9|112029.8|111979.8|4
1739318240000|2025-02-11 23:57:20|112037.2|111987.2|112037.2|111987.2|112037.2|111987.2|112037.2|111987.2|1
1739318250000|2025-02-11 23:57:30|112029.9|111979.9|112029.7|111979.7|112030.2|111980.2|112029.6|111979.6|5
1739318260000|2025-02-11 23:57:40|112075.5|111942.8|112073.8|111939.8|112075.7|111942.9|112073.8|111939.1|12
1739318270000|2025-02-11 23:57:50|112074.8|111939.9|112074.9|111939.4|112074.9|111939.9|112074.8|111939.1|7
1739318280000|2025-02-11 23:58:00|112075.1|111939.1|112028.1|111978.1|112075.1|111978.1|112027.6|111937.9|8
1739318290000|2025-02-11 23:58:10|112035.3|111985.3|112035.4|111985.4|112035.4|111985.4|112035.3|111985.3|2
1739318300000|2025-02-11 23:58:20|112028.5|111978.5|112027.8|111977.8|112028.5|111978.5|112026.8|111976.8|4
1739318310000|2025-02-11 23:58:30|112075|111937.3|112074.9|111938.1|112075.3|111938.1|112074.9|111937.1|7
1739318320000|2025-02-11 23:58:40|112030.1|111938|112031.1|111981.1|112031.1|111981.1|112030|111938|8
1739318330000|2025-02-11 23:58:50|112031|111981|112031.8|111981.8|112032|111982|112031|111981|5
1739318340000|2025-02-11 23:59:00|112038.7|111988.7|112043.2|111993.2|112045.8|111995.8|112033.3|111983.3|13
1739318350000|2025-02-11 23:59:10|112043.1|111993.1|112045.9|111995.9|112045.9|111995.9|112043|111993|8
1739318360000|2025-02-11 23:59:20|112046|111996|112046.9|111996.9|112048.5|111998.5|112045.6|111995.6|13
1739318370000|2025-02-11 23:59:30|112046.7|111996.7|112046.9|111996.9|112047.1|111997.1|112046.7|111996.7|7
1739318380000|2025-02-11 23:59:40|112047.8|111997.8|112048.2|111998.2|112048.2|111998.2|112047.4|111997.4|9
1739318390000|2025-02-11 23:59:50|112048.1|111998.1|112089.6|111962.6|112092.6|111998.1|112047.7|111962|9
1739318400000|2025-02-12 00:00:00|112044.8|111994.8|112030.3|111980.3|112044.8|111994.8|112022.9|111972.9|24
1739318410000|2025-02-12 00:00:10|112033.4|111983.4|112028.4|111978.4|112033.4|111983.4|112026.8|111976.8|16
1739318420000|2025-02-12 00:00:20|112028.1|111978.1|112046.4|111996.4|112046.7|111996.7|112028.1|111978.1|12
1739318430000|2025-02-12 00:00:30|112046.5|111996.5|112080.6|112030.6|112092.1|112042.1|112043|111993|25
1739318440000|2025-02-12 00:00:40|112078.7|112028.7|112076.4|112026.4|112096.6|112046.6|112073.1|112023.1|43
1739318450000|2025-02-12 00:00:50|112078.7|112028.7|112136.1|111946.7|112144.8|112033.8|112072.9|111946.7|32
1739318460000|2025-02-12 00:01:00|112135.5|111948.2|112081.1|112031.1|112136.3|112035.7|112077.9|111945.8|33
1739318470000|2025-02-12 00:01:10|112081.4|112031.4|112080.2|112030.2|112085|112035|112075.6|112025.6|27
1739318480000|2025-02-12 00:01:20|112080.1|112030.1|112153.4|111953.4|112153.4|112037.8|112077.3|111953.4|31
1739318490000|2025-02-12 00:01:30|112154.7|111954.7|112085|112035|112154.7|112039|112082.9|111943.8|21
1739318500000|2025-02-12 00:01:40|112085.1|112035.1|112081.6|112031.6|112085.3|112035.3|112081.6|112031.6|11
1739318510000|2025-02-12 00:01:50|112081.9|112031.9|112077.2|112027.2|112115.6|112038.3|112074.3|111989.9|35
1739318520000|2025-02-12 00:02:00|112077.4|112027.4|112148.8|111948.8|112148.8|112040.5|112077.3|111945.5|28
1739318530000|2025-02-12 00:02:10|112144.6|111944.6|112128.5|111999.5|112144.6|112000.5|112121.1|111944.2|26
1739318540000|2025-02-12 00:02:20|112130.6|112000.2|112131.5|111995.1|112156.4|112039.6|112089.6|111941.6|43
1739318550000|2025-02-12 00:02:30|112133.5|111996.2|112130.5|111993|112155.8|111998.7|112127.1|111953|29
1739318560000|2025-02-12 00:02:40|112130.4|111992.9|112132.6|111993.2|112155.1|111997|112127.7|111952.8|23
1739318570000|2025-02-12 00:02:50|112132.5|111992.8|112128.2|111993.7|112133|111996.6|112128|111992.2|17
1739318580000|2025-02-12 00:03:00|112131|111996.5|112133.6|111994.5|112154.9|112000|112121.9|111952.6|36
1739318590000|2025-02-12 00:03:10|112129.6|111990.4|112154.6|111954.6|112154.6|111999.9|112128|111953.9|43
1739318600000|2025-02-12 00:03:20|112075.1|112025.1|112086.5|112036.5|112143.6|112036.5|112075.1|111991.8|18
1739318610000|2025-02-12 00:03:30|112086|112036|112091.2|112041.2|112096.7|112046.7|112083.2|112033.2|30
1739318620000|2025-02-12 00:03:40|112094.2|112044.2|112065|112015|112098|112048|112065|112015|34
1739318630000|2025-02-12 00:03:50|112065.1|112015.1|112026.5|111976.5|112069.2|112015.1|112004.7|111913.9|43
1739318640000|2025-02-12 00:04:00|112022.5|111972.5|112028.4|111978.4|112033.9|111983.9|112019.2|111969.2|28
1739318650000|2025-02-12 00:04:10|112029.3|111979.3|112030.1|111980.1|112036.6|111986.6|112025.9|111975.9|22
1739318660000|2025-02-12 00:04:20|112028.1|111978.1|112031.9|111981.9|112032.4|111982.4|112028.1|111978.1|12
1739318670000|2025-02-12 00:04:30|112032|111982|112031.9|111981.9|112032.7|111982.7|112031.6|111981.6|8
1739318680000|2025-02-12 00:04:40|112032.4|111982.4|112032.2|111982.2|112032.4|111982.4|112032.1|111982.1|8
1739318690000|2025-02-12 00:04:50|112032.4|111982.4|112022.5|111972.5|112086.5|111982.4|112010.6|111926.6|15
1739318700000|2025-02-12 00:05:00|112024.4|111974.4|112033.2|111983.2|112034.7|111984.7|112018.4|111968.4|37
1739318710000|2025-02-12 00:05:10|112031|111981|112035.1|111985.1|112047.2|111997.2|112019.7|111969.7|54
1739318720000|2025-02-12 00:05:20|112038.1|111988.1|112036|111986|112066.9|111990.1|112031.2|111922.2|31
1739318730000|2025-02-12 00:05:30|112038.1|111988.1|112038.6|111988.6|112068.7|111990.8|112027.6|111917.7|35
1739318740000|2025-02-12 00:05:40|112038.8|111988.8|112037.6|111987.6|112046.3|111996.3|112029.4|111979.4|33
1739318750000|2025-02-12 00:05:50|112037.9|111987.9|112036.4|111986.4|112037.9|111987.9|112033.4|111983.4|15
1739318760000|2025-02-12 00:06:00|112036.2|111986.2|112035.6|111985.6|112052.1|112002.1|112026.1|111976.1|51
1739318770000|2025-02-12 00:06:10|112036.4|111986.4|112036|111986|112036.9|111986.9|112035.1|111985.1|15
1739318780000|2025-02-12 00:06:20|112038.2|111988.2|112038.9|111988.9|112043.2|111993.2|112028.2|111978.2|22
1739318790000|2025-02-12 00:06:30|112034.7|111984.7|112040.7|111990.7|112044.2|111994.2|112031.3|111981.3|40
1739318800000|2025-02-12 00:06:40|112034.2|111984.2|112050|112000|112051.5|112001.5|112032.4|111982.4|39
1739318810000|2025-02-12 00:06:50|112051.6|112001.6|112038.6|111988.6|112089.4|112005.9|112038.6|111916.7|28
1739318820000|2025-02-12 00:07:00|112039.1|111989.1|112043.1|111993.1|112043.8|111993.8|112036.1|111986.1|13
1739318830000|2025-02-12 00:07:10|112043.3|111993.3|112040.9|111990.9|112044.5|111994.5|112040.1|111990.1|32
1739318840000|2025-02-12 00:07:20|112040.8|111990.8|112038|111988|112048.5|111998.5|112035.5|111985.5|29
1739318850000|2025-02-12 00:07:30|112038.4|111988.4|112042.1|111992.1|112050|112000|112037.8|111987.8|32
1739318860000|2025-02-12 00:07:40|112041.7|111991.7|112050|112000|112050|112000|112040|111990|27
1739318870000|2025-02-12 00:07:50|112042.4|111992.4|112055|112005|112055|112005|112042.3|111992.3|47
1739318880000|2025-02-12 00:08:00|112050.4|112000.4|112047.9|111997.9|112055.8|112005.8|112046.1|111996.1|26
1739318890000|2025-02-12 00:08:10|112047.8|111997.8|112047.8|111997.8|112048.3|111998.3|112047.3|111997.3|9
1739318900000|2025-02-12 00:08:20|112047.9|111997.9|112056.3|112006.3|112057.9|112007.9|112044.6|111994.6|54
1739318910000|2025-02-12 00:08:30|112049.1|111999.1|112046.9|111996.9|112056.3|112006.3|112046|111996|46
1739318920000|2025-02-12 00:08:40|112045.3|111995.3|112043.2|111993.2|112046.9|111996.9|112040.7|111990.7|15
1739318930000|2025-02-12 00:08:50|112043.9|111993.9|112055|112005|112055|112005|112038.5|111988.5|32
1739318940000|2025-02-12 00:09:00|112042.3|111992.3|112050.8|112000.8|112055|112005|112039.5|111989.5|45
1739318950000|2025-02-12 00:09:10|112042.7|111992.7|112043.9|111993.9|112050.8|112000.8|112041.9|111991.9|24
1739318960000|2025-02-12 00:09:20|112045.1|111995.1|112055.8|112005.8|112060.3|112010.3|112040.4|111990.4|47
1739318970000|2025-02-12 00:09:30|112048.7|111998.7|112046.3|111996.3|112055.8|112005.8|112043.4|111993.4|22
1739318980000|2025-02-12 00:09:40|112046.2|111996.2|112051.3|112001.3|112051.3|112001.3|112045|111995|17
1739318990000|2025-02-12 00:09:50|112051.5|112001.5|112048.3|111998.3|112051.5|112001.5|112048.3|111998.3|5
1739319000000|2025-02-12 00:10:00|112047.9|111997.9|112055.3|112005.3|112061.2|112011.2|112047.1|111997.1|22
1739319010000|2025-02-12 00:10:10|112059|112009|112056.3|112006.3|112059.4|112009.4|112046.9|111996.9|43
1739319020000|2025-02-12 00:10:20|112048.6|111998.6|112046.6|111996.6|112058|112008|112046.5|111996.5|41
1739319030000|2025-02-12 00:10:30|112047|111997|112058.6|112008.6|112058.6|112008.6|112044.2|111994.2|15
1739319040000|2025-02-12 00:10:40|112046|111996|112054.2|112004.2|112060|112010|112046|111996|44
1739319050000|2025-02-12 00:10:50|112046|111996|112045.8|111995.8|112061.2|112011.2|112045.8|111995.8|43
1739319060000|2025-02-12 00:11:00|112054.1|112004.1|112048.6|111998.6|112058.2|112008.2|112045.8|111995.8|47
1739319070000|2025-02-12 00:11:10|112057.1|112007.1|112046.6|111996.6|112057.1|112007.1|112046.4|111996.4|45
1739319080000|2025-02-12 00:11:20|112054.6|112004.6|112047.6|111997.6|112055.9|112005.9|112046.6|111996.6|43
1739319090000|2025-02-12 00:11:30|112055.9|112005.9|112046.5|111996.5|112055.9|112005.9|112046.5|111996.5|42
1739319100000|2025-02-12 00:11:40|112054.4|112004.4|112048.2|111998.2|112060.9|112010.9|112044.3|111994.3|44
1739319110000|2025-02-12 00:11:50|112058.4|112008.4|112047.3|111997.3|112059.3|112009.3|112046.6|111996.6|46
1739319120000|2025-02-12 00:12:00|112054.6|112004.6|112047.7|111997.7|112057.9|112007.9|112045.7|111995.7|49
1739319130000|2025-02-12 00:12:10|112055.1|112005.1|112049.2|111999.2|112066.1|112016.1|112045.4|111995.4|52
1739319140000|2025-02-12 00:12:20|112061.1|112011.1|112052.9|112002.9|112062.4|112012.4|112049.6|111999.6|45
1739319150000|2025-02-12 00:12:30|112060.5|112010.5|112059.2|112009.2|112062.6|112012.6|112047.6|111997.6|48
1739319160000|2025-02-12 00:12:40|112049|111999|112050|112000|112062.3|112012.3|112049|111999|31
1739319170000|2025-02-12 00:12:50|112050.3|112000.3|112048.6|111998.6|112066.9|112016.9|112048.6|111998.6|42
1739319180000|2025-02-12 00:13:00|112060.5|112010.5|112049.8|111999.8|112065.3|112015.3|112049|111999|48
1739319190000|2025-02-12 00:13:10|112057.8|112007.8|112051.4|112001.4|112059.4|112009.4|112049.8|111999.8|44
1739319200000|2025-02-12 00:13:20|112059.4|112009.4|112048.9|111998.9|112062.9|112012.9|112048.9|111998.9|45
1739319210000|2025-02-12 00:13:30|112060.9|112010.9|112051.4|112001.4|112067.2|112017.2|112048.9|111998.9|28
1739319220000|2025-02-12 00:13:40|112051.7|112001.7|112062.9|112012.9|112064.7|112014.7|112051|112001|31
1739319230000|2025-02-12 00:13:50|112059.3|112009.3|112062.9|112012.9|112067.3|112017.3|112051|112001|51
1739319240000|2025-02-12 00:14:00|112051.4|112001.4|112054|112004|112065.9|112015.9|112050|112000|41
1739319250000|2025-02-12 00:14:10|112053.8|112003.8|112063.7|112013.7|112063.7|112013.7|112045.9|111995.9|25
1739319260000|2025-02-12 00:14:20|112052.4|112002.4|112062.3|112012.3|112062.3|112012.3|112050.1|112000.1|48
1739319270000|2025-02-12 00:14:30|112051.6|112001.6|112060.2|112010.2|112064.4|112014.4|112048.3|111998.3|45
1739319280000|2025-02-12 00:14:40|112059.6|112009.6|112061.9|112011.9|112061.9|112011.9|112048.6|111998.6|46
1739319290000|2025-02-12 00:14:50|112053.2|112003.2|112056.8|112006.8|112064.4|112014.4|112046.2|111996.2|49
1739319300000|2025-02-12 00:15:00|112049.1|111999.1|112056.6|112006.6|112057.1|112007.1|112048.2|111998.2|43
1739319310000|2025-02-12 00:15:10|112048.3|111998.3|112056.4|112006.4|112060.7|112010.7|112046.4|111996.4|43
1739319320000|2025-02-12 00:15:20|112048.3|111998.3|112055.4|112005.4|112062.3|112012.3|112046.2|111996.2|49
1739319330000|2025-02-12 00:15:30|112047|111997|112060.2|112010.2|112060.2|112010.2|112044.4|111994.4|45
1739319340000|2025-02-12 00:15:40|112052.8|112002.8|112058.9|112008.9|112065.4|112015.4|112045.1|111995.1|48
1739319350000|2025-02-12 00:15:50|112050.2|112000.2|112059.1|112009.1|112059.2|112009.2|112049.3|111999.3|41
1739319360000|2025-02-12 00:16:00|112050.7|112000.7|112060.9|112010.9|112067.3|112017.3|112044.8|111994.8|50
1739319370000|2025-02-12 00:16:10|112053.5|112003.5|112060.8|112010.8|112066.3|112016.3|112050|112000|54
1739319380000|2025-02-12 00:16:20|112058.4|112008.4|112061.8|112011.8|112064.6|112014.6|112053.9|112003.9|46
1739319390000|2025-02-12 00:16:30|112054.3|112004.3|112059.4|112009.4|112064.8|112014.8|112050|112000|44
1739319400000|2025-02-12 00:16:40|112051.2|112001.2|112050.8|112000.8|112062.8|112012.8|112050.1|112000.1|39
1739319410000|2025-02-12 00:16:50|112051|112001|112054.4|112004.4|112066.5|112016.5|112051|112001|35
1739319420000|2025-02-12 00:17:00|112062.8|112012.8|112049.1|111999.1|112066.3|112016.3|112047.6|111997.6|56
1739319430000|2025-02-12 00:17:10|112060.2|112010.2|112053.8|112003.8|112065.1|112015.1|112048|111998|56
1739319440000|2025-02-12 00:17:20|112061|112011|112054.6|112004.6|112065.7|112015.7|112049.5|111999.5|52
1739319450000|2025-02-12 00:17:30|112051.4|112001.4|112059.1|112009.1|112109.6|112021.1|112051.4|111970.1|50
1739319460000|2025-02-12 00:17:40|112057.8|112007.8|112052.3|112002.3|112103.2|112016.8|112052.1|111975.8|49
1739319470000|2025-02-12 00:17:50|112061.3|112011.3|112053|112003|112061.3|112011.3|112050.3|112000.3|43
1739319480000|2025-02-12 00:18:00|112047.1|111997.1|112074.8|112024.8|112105.3|112032.7|112047.1|111972.1|39
1739319490000|2025-02-12 00:18:10|112065.6|112015.6|112061|112011|112074.8|112024.8|112061|112011|24
1739319500000|2025-02-12 00:18:20|112060.9|112010.9|112058.7|112008.7|112062.5|112012.5|112058.6|112008.6|14
1739319510000|2025-02-12 00:18:30|112058.5|112008.5|112062.9|112012.9|112066.9|112016.9|112058.5|112008.5|20
1739319520000|2025-02-12 00:18:40|112063|112013|112066.5|112016.5|112075.5|112025.5|112062.1|112012.1|20
1739319530000|2025-02-12 00:18:50|112066.3|112016.3|112063.9|112013.9|112078.7|112028.7|112063.5|112013.5|16
1739319540000|2025-02-12 00:19:00|112064.1|112014.1|112065.2|112015.2|112067.2|112017.2|112063.8|112013.8|10
1739319550000|2025-02-12 00:19:10|112065.4|112015.4|112065.3|112015.3|112065.4|112015.4|112065.1|112015.1|6
1739319560000|2025-02-12 00:19:20|112065.2|112015.2|112065.9|112015.9|112069|112019|112064.7|112014.7|23
1739319570000|2025-02-12 00:19:30|112067.8|112017.8|112064.5|112014.5|112075.4|112025.4|112064.3|112014.3|50
1739319580000|2025-02-12 00:19:40|112065.5|112015.5|112064.3|112014.3|112082.3|112032.3|112062.2|112012.2|43
1739319590000|2025-02-12 00:19:50|112068.5|112018.5|112067.8|112017.8|112100.3|112034.9|112056.4|111939.7|45
1739319600000|2025-02-12 00:20:00|112059.8|112009.8|112068.9|112018.9|112069.9|112019.9|112056.6|112006.6|47
1739319610000|2025-02-12 00:20:10|112059.8|112009.8|112066.4|112016.4|112068.9|112018.9|112058|112008|42
1739319620000|2025-02-12 00:20:20|112061.1|112011.1|112063.5|112013.5|112080.6|112020.1|112041|111928.8|49
1739319630000|2025-02-12 00:20:30|112054.6|112004.6|112060.9|112010.9|112063.6|112013.6|112047.1|111997.1|45
1739319640000|2025-02-12 00:20:40|112051.6|112001.6|112058.7|112008.7|112065|112015|112050.4|112000.4|51
1739319650000|2025-02-12 00:20:50|112050.6|112000.6|112062.3|112012.3|112062.3|112012.3|112050.6|112000.6|46
1739319660000|2025-02-12 00:21:00|112054.2|112004.2|112060.1|112010.1|112062.3|112012.3|112050.6|112000.6|47
1739319670000|2025-02-12 00:21:10|112051.2|112001.2|112061.5|112011.5|112061.5|112011.5|112051.2|112001.2|43
1739319680000|2025-02-12 00:21:20|112053.2|112003.2|112061.4|112011.4|112061.7|112011.7|112053|112003|43
1739319690000|2025-02-12 00:21:30|112053.2|112003.2|112052.7|112002.7|112061.4|112011.4|112052.2|112002.2|12
1739319700000|2025-02-12 00:21:40|112054.2|112004.2|112063.9|112013.9|112064.3|112014.3|112053.8|112003.8|41
1739319710000|2025-02-12 00:21:50|112055.6|112005.6|112062.6|112012.6|112064.6|112014.6|112047.5|111997.5|47
1739319720000|2025-02-12 00:22:00|112050|112000|112060.9|112010.9|112063.6|112013.6|112050|112000|47
1739319730000|2025-02-12 00:22:10|112051.7|112001.7|112059.7|112009.7|112061.3|112011.3|112051|112001|40
1739319740000|2025-02-12 00:22:20|112050.8|112000.8|112061.7|112011.7|112061.8|112011.8|112050.4|112000.4|44
1739319750000|2025-02-12 00:22:30|112053.4|112003.4|112062.6|112012.6|112062.6|112012.6|112052.3|112002.3|42
1739319760000|2025-02-12 00:22:40|112054.5|112004.5|112050.3|112000.3|112062.9|112012.9|112050.3|112000.3|40
1739319770000|2025-02-12 00:22:50|112057.9|112007.9|112057.8|112007.8|112065|112015|112046.9|111996.9|61
1739319780000|2025-02-12 00:23:00|112061.6|112011.6|112050.1|112000.1|112066.8|112016.8|112046.7|111996.7|53
1739319790000|2025-02-12 00:23:10|112058.7|112008.7|112062.5|112012.5|112066.8|112016.8|112046.5|111996.5|59
1739319800000|2025-02-12 00:23:20|112053.8|112003.8|112061.4|112011.4|112062.5|112012.5|112048.6|111998.6|55
1739319810000|2025-02-12 00:23:30|112058.2|112008.2|112061.6|112011.6|112062.5|112012.5|112046.6|111996.6|60
1739319820000|2025-02-12 00:23:40|112052|112002|112057.4|112007.4|112060.3|112010.3|112045.4|111995.4|52
1739319830000|2025-02-12 00:23:50|112049.4|111999.4|112057.1|112007.1|112058.8|112008.8|112049|111999|43
1739319840000|2025-02-12 00:24:00|112049.1|111999.1|112059.3|112009.3|112060.2|112010.2|112049|111999|45
1739319850000|2025-02-12 00:24:10|112050.7|112000.7|112059.2|112009.2|112061.7|112011.7|112049.4|111999.4|44
1739319860000|2025-02-12 00:24:20|112051.2|112001.2|112058.4|112008.4|112061|112011|112049.4|111999.4|48
1739319870000|2025-02-12 00:24:30|112050.6|112000.6|112057.6|112007.6|112060.9|112010.9|112050|112000|44
1739319880000|2025-02-12 00:24:40|112049.9|111999.9|112059.3|112009.3|112065.4|112015.4|112042.7|111992.7|45
1739319890000|2025-02-12 00:24:50|112051.4|112001.4|112052.8|112002.8|112062.6|112012.6|112051.3|112001.3|44
1739319900000|2025-02-12 00:25:00|112061.3|112011.3|112052.9|112002.9|112064.3|112014.3|112049|111999|64
1739319910000|2025-02-12 00:25:10|112060.7|112010.7|112058.1|112008.1|112062.2|112012.2|112047.6|111997.6|53
1739319920000|2025-02-12 00:25:20|112050.6|112000.6|112059.8|112009.8|112064.1|112014.1|112046.9|111996.9|52
1739319930000|2025-02-12 00:25:30|112060.8|112010.8|112050.6|112000.6|112061.3|112011.3|112049.2|111999.2|39
1739319940000|2025-02-12 00:25:40|112051.2|112001.2|112059.2|112009.2|112059.5|112009.5|112049.5|111999.5|43
1739319950000|2025-02-12 00:25:50|112051.8|112001.8|112060.4|112010.4|112060.9|112010.9|112050.6|112000.6|49
1739319960000|2025-02-12 00:26:00|112051.7|112001.7|112057.5|112007.5|112065.4|112015.4|112040.1|111990.1|51
1739319970000|2025-02-12 00:26:10|112049.6|111999.6|112057.9|112007.9|112059.9|112009.9|112045.5|111995.5|50
1739319980000|2025-02-12 00:26:20|112049.3|111999.3|112059.1|112009.1|112066.7|112016.7|112049.3|111999.3|48
1739319990000|2025-02-12 00:26:30|112050.3|112000.3|112060.5|112010.5|112061.8|112011.8|112049.3|111999.3|45
1739320000000|2025-02-12 00:26:40|112058.8|112008.8|112056.9|112006.9|112063.1|112013.1|112046.9|111996.9|48
1739320010000|2025-02-12 00:26:50|112047.8|111997.8|112058.9|112008.9|112060.4|112010.4|112047.7|111997.7|54
1739320020000|2025-02-12 00:27:00|112058.1|112008.1|112061.4|112011.4|112068.5|112018.5|112042.4|111992.4|58
1739320030000|2025-02-12 00:27:10|112046.9|111996.9|112056.6|112006.6|112061.4|112011.4|112046.9|111996.9|46
1739320040000|2025-02-12 00:27:20|112049.8|111999.8|112055.7|112005.7|112075.8|112025.8|112040.8|111990.8|61
1739320050000|2025-02-12 00:27:30|112058.4|112008.4|112056.8|112006.8|112060.1|112010.1|112047.7|111997.7|51
1739320060000|2025-02-12 00:27:40|112048.7|111998.7|112057.2|112007.2|112058.5|112008.5|112047.6|111997.6|33
1739320070000|2025-02-12 00:27:50|112049.2|111999.2|112064|112014|112066|112016|112047.7|111997.7|55
1739320080000|2025-02-12 00:28:00|112050.4|112000.4|112060.9|112010.9|112064.7|112014.7|112046.8|111996.8|45
1739320090000|2025-02-12 00:28:10|112052.6|112002.6|112058.1|112008.1|112060.9|112010.9|112049.4|111999.4|42
1739320100000|2025-02-12 00:28:20|112049.5|111999.5|112040.3|111990.3|112060.6|112010.6|112029.9|111979.9|51
1739320110000|2025-02-12 00:28:30|112049.6|111999.6|112049.8|111999.8|112071.6|112010.8|112030.7|111946.1|54
1739320120000|2025-02-12 00:28:40|112056|112006|112025.2|111975.2|112056|112006|112025.2|111975.2|50
1739320130000|2025-02-12 00:28:50|112032.5|111982.5|112043.2|111993.2|112055.5|112005.5|112031.3|111981.3|47
1739320140000|2025-02-12 00:29:00|112035|111985|112053.7|112003.7|112076.3|112004|112035|111942.8|42
1739320150000|2025-02-12 00:29:10|112040.1|111990.1|112041.4|111991.4|112055|112005|112034.1|111984.1|43
1739320160000|2025-02-12 00:29:20|112050.2|112000.2|112050.6|112000.6|112057.7|112007.7|112036.2|111986.2|49
1739320170000|2025-02-12 00:29:30|112043.4|111993.4|112043.7|111993.7|112059.5|112009.5|112032.5|111982.5|56
1739320180000|2025-02-12 00:29:40|112053.1|112003.1|112055.8|112005.8|112060.5|112010.5|112042.4|111992.4|49
1739320190000|2025-02-12 00:29:50|112047.3|111997.3|112058.7|112008.7|112065.1|112015.1|112038.3|111988.3|53
1739320200000|2025-02-12 00:30:00|112056|112006|112055.8|112005.8|112064.5|112014.5|112032.9|111982.9|55
1739320210000|2025-02-12 00:30:10|112046.8|111996.8|112055.7|112005.7|112064.3|112014.3|112041.7|111991.7|42
1739320220000|2025-02-12 00:30:20|112047.5|111997.5|112056.8|112006.8|112064.9|112014.9|112039.6|111989.6|55
1739320230000|2025-02-12 00:30:30|112049.1|111999.1|112056.3|112006.3|112061.8|112011.8|112042.7|111992.7|47
1739320240000|2025-02-12 00:30:40|112049.8|111999.8|112061.5|112011.5|112064.7|112014.7|112046.4|111996.4|48
1739320250000|2025-02-12 00:30:50|112045.5|111995.5|112067.7|112017.7|112067.7|112017.7|112042.8|111992.8|51
1739320260000|2025-02-12 00:31:00|112049.7|111999.7|112055.2|112005.2|112066.4|112016.4|112046.2|111996.2|43
1739320270000|2025-02-12 00:31:10|112060.9|112010.9|112059.2|112009.2|112064.8|112014.8|112041.1|111991.1|50
1739320280000|2025-02-12 00:31:20|112053.9|112003.9|112062.6|112012.6|112068.9|112018.9|112038.7|111988.7|44
1739320290000|2025-02-12 00:31:30|112045.5|111995.5|112046.8|111996.8|112074.1|112024.1|112045|111995|59
1739320300000|2025-02-12 00:31:40|112044.7|111994.7|112066.9|112016.9|112071.1|112021.1|112044.7|111994.7|60
1739320310000|2025-02-12 00:31:50|112051.2|112001.2|112062.2|112012.2|112072.1|112022.1|112042.9|111992.9|37
1739320320000|2025-02-12 00:32:00|112067.5|112017.5|112063.1|112013.1|112067.5|112017.5|112045.4|111995.4|52
1739320330000|2025-02-12 00:32:10|112058.2|112008.2|112063.3|112013.3|112065.9|112015.9|112044.8|111994.8|48
1739320340000|2025-02-12 00:32:20|112060.1|112010.1|112060.6|112010.6|112065.8|112015.8|112047.3|111997.3|49
1739320350000|2025-02-12 00:32:30|112055.8|112005.8|112060.5|112010.5|112089.2|112015.8|112045.8|111962.6|53
1739320360000|2025-02-12 00:32:40|112060|112010|112051.2|112001.2|112090.1|112014.5|112051|111960.3|45
1739320370000|2025-02-12 00:32:50|112059|112009|112092.5|111966.3|112093|112016|112051|111965.8|31
1739320380000|2025-02-12 00:33:00|112091.8|111966.8|112064|112014|112091.8|112015.6|112052.7|111966.8|24
1739320390000|2025-02-12 00:33:10|112055.2|112005.2|112065.1|112015.1|112073|112023|112050|112000|48
1739320400000|2025-02-12 00:33:20|112054.5|112004.5|112065.7|112015.7|112065.7|112015.7|112048.7|111998.7|47
1739320410000|2025-02-12 00:33:30|112051.9|112001.9|112059.1|112009.1|112086.4|112015.7|112043.6|111960.8|56
1739320420000|2025-02-12 00:33:40|112054.2|112004.2|112057.6|112007.6|112092.7|112012.6|112045.3|111959|50
1739320430000|2025-02-12 00:33:50|112049|111999|112058.8|112008.8|112064.2|112014.2|112044.9|111994.9|50
1739320440000|2025-02-12 00:34:00|112060.6|112010.6|112063.9|112013.9|112064.2|112014.2|112049.5|111999.5|44
1739320450000|2025-02-12 00:34:10|112050.2|112000.2|112065.5|112015.5|112070.4|112020.4|112049.6|111999.6|47
1739320460000|2025-02-12 00:34:20|112066.1|112016.1|112060|112010|112066.1|112016.1|112045.2|111995.2|52
1739320470000|2025-02-12 00:34:30|112051.1|112001.1|112061.6|112011.6|112065.2|112015.2|112046.9|111996.9|62
1739320480000|2025-02-12 00:34:40|112061.8|112011.8|112062.1|112012.1|112063.6|112013.6|112047.6|111997.6|52
1739320490000|2025-02-12 00:34:50|112046.9|111996.9|112062|112012|112066|112016|112045.7|111995.7|54
1739320500000|2025-02-12 00:35:00|112046|111996|112063.5|112013.5|112063.5|112013.5|112044.7|111994.7|52
1739320510000|2025-02-12 00:35:10|112049.5|111999.5|112060.9|112010.9|112065.4|112015.4|112046.8|111996.8|59
1739320520000|2025-02-12 00:35:20|112056|112006|112061.4|112011.4|112065.1|112015.1|112041.7|111991.7|60
1739320530000|2025-02-12 00:35:30|112045.1|111995.1|112062.1|112012.1|112064.8|112014.8|112042.6|111992.6|59
1739320540000|2025-02-12 00:35:40|112061.2|112011.2|112075.3|112025.3|112088.7|112038.7|112048.1|111998.1|54
1739320550000|2025-02-12 00:35:50|112064.2|112014.2|112071.9|112021.9|112082|112032|112059.1|112009.1|41
1739320560000|2025-02-12 00:36:00|112059.6|112009.6|112072.2|112022.2|112080.4|112030.4|112058.4|112008.4|41
1739320570000|2025-02-12 00:36:10|112061|112011|112071.1|112021.1|112074.3|112024.3|112059.4|112009.4|43
1739320580000|2025-02-12 00:36:20|112060.1|112010.1|112064.4|112014.4|112071|112021|112056.5|112006.5|42
1739320590000|2025-02-12 00:36:30|112064.8|112014.8|112060.5|112010.5|112089.9|112022.7|112050.7|111962.1|56
1739320600000|2025-02-12 00:36:40|112051.1|112001.1|112061.6|112011.6|112069.4|112019.4|112049.7|111999.7|47
1739320610000|2025-02-12 00:36:50|112051.6|112001.6|112061.3|112011.3|112089.3|112017.6|112051.5|111963.3|46
1739320620000|2025-02-12 00:37:00|112053|112003|112062.3|112012.3|112064.8|112014.8|112051.8|112001.8|48
1739320630000|2025-02-12 00:37:10|112053.2|112003.2|112060.9|112010.9|112090.8|112012.5|112053.1|111963.8|40
1739320640000|2025-02-12 00:37:20|112090.2|111963.6|112062.5|112012.5|112091|112012.5|112060.9|111963.5|45
1739320650000|2025-02-12 00:37:30|112091|111964.8|112059.7|112009.7|112091|112014.5|112050.7|111962.4|43
1739320660000|2025-02-12 00:37:40|112050.6|112000.6|112062.9|112012.9|112091.1|112019|112050.6|111962.5|47
1739320670000|2025-02-12 00:37:50|112052.8|112002.8|112059.7|112009.7|112090.5|112013.2|112050.8|111962.2|43
1739320680000|2025-02-12 00:38:00|112088.4|111962.1|112057.9|112007.9|112088.4|112016.6|112047.9|111959.8|50
1739320690000|2025-02-12 00:38:10|112050|112000|112057.5|112007.5|112065.6|112015.6|112047.9|111997.9|54
1739320700000|2025-02-12 00:38:20|112048.3|111998.3|112059.7|112009.7|112065.9|112015.9|112047.4|111997.4|49
1739320710000|2025-02-12 00:38:30|112050.3|112000.3|112061|112011|112104.1|112012.8|112044.8|111962.3|56
1739320720000|2025-02-12 00:38:40|112057.4|112007.4|112059.5|112009.5|112062|112012|112044.1|111994.1|61
1739320730000|2025-02-12 00:38:50|112055.8|112005.8|112057.7|112007.7|112061.1|112011.1|112044.9|111994.9|60
1739320740000|2025-02-12 00:39:00|112047.5|111997.5|112056.2|112006.2|112057.7|112007.7|112046.7|111996.7|44
1739320750000|2025-02-12 00:39:10|112047|111997|112053.9|112003.9|112060.3|112010.3|112044.8|111994.8|60
1739320760000|2025-02-12 00:39:20|112054.6|112004.6|112047.8|111997.8|112058.1|112008.1|112046.5|111996.5|39
1739320770000|2025-02-12 00:39:30|112045.6|111995.6|112046.7|111996.7|112047|111997|112045.2|111995.2|10
1739320780000|2025-02-12 00:39:40|112046.8|111996.8|112043.2|111993.2|112060.4|112010.4|112041.9|111991.9|45
1739320790000|2025-02-12 00:39:50|112043.9|111993.9|112054.9|112004.9|112059.2|112009.2|112043.7|111993.7|52
1739320800000|2025-02-12 00:40:00|112057.2|112007.2|112054.2|112004.2|112058.3|112008.3|112042.4|111992.4|53
1739320810000|2025-02-12 00:40:10|112046|111996|112064.2|112014.2|112089.5|112016.2|112038.6|111964|56
1739320820000|2025-02-12 00:40:20|112051.2|112001.2|112059.6|112009.6|112094.3|112014.2|112046.4|111960.4|46
1739320830000|2025-02-12 00:40:30|112094.3|111963.5|112058.9|112008.9|112095.4|112010.1|112055.1|111958.4|45
1739320840000|2025-02-12 00:40:40|112094.9|111962|112061.1|112011.1|112094.9|112014.2|112049.7|111958.5|48
1739320850000|2025-02-12 00:40:50|112085.6|111960.2|112060|112010|112085.6|112012.6|112044.3|111956.4|45
1739320860000|2025-02-12 00:41:00|112051.1|112001.1|112059|112009|112065.5|112015.5|112043.6|111993.6|48
1739320870000|2025-02-12 00:41:10|112047.8|111997.8|112057|112007|112065.3|112015.3|112041.2|111991.2|49
1739320880000|2025-02-12 00:41:20|112044.4|111994.4|112062.2|112012.2|112098.1|112012.2|112039.7|111957.4|60
1739320890000|2025-02-12 00:41:30|112061|112011|112062.5|112012.5|112064.1|112014.1|112042.3|111992.3|51
1739320900000|2025-02-12 00:41:40|112047.8|111997.8|112057.8|112007.8|112063.9|112013.9|112046.6|111996.6|50
1739320910000|2025-02-12 00:41:50|112060.1|112010.1|112056.8|112006.8|112064.8|112014.8|112047.8|111997.8|52
1739320920000|2025-02-12 00:42:00|112055.6|112005.6|112057.6|112007.6|112063.1|112013.1|112047.2|111997.2|50
1739320930000|2025-02-12 00:42:10|112052.1|112002.1|112057|112007|112059.6|112009.6|112047.9|111997.9|53
1739320940000|2025-02-12 00:42:20|112048.8|111998.8|112143.4|111943.4|112152.2|112018.3|112048.3|111934|55
1739320950000|2025-02-12 00:42:30|112136.4|111936.4|112070.6|112020.6|112147.4|112030.1|112062.9|111936.4|56
1739320960000|2025-02-12 00:42:40|112069.3|112019.3|112064.8|112014.8|112075|112025|112053.4|112003.4|25
1739320970000|2025-02-12 00:42:50|112065.1|112015.1|112070.4|112020.4|112113.7|112021.8|112055.8|111973.9|32
1739320980000|2025-02-12 00:43:00|112075.5|112025.5|112046.6|111996.6|112075.5|112025.5|112045.4|111995.4|38
1739320990000|2025-02-12 00:43:10|112048|111998|112053.6|112003.6|112067|112017|112048|111998|48
1739321000000|2025-02-12 00:43:20|112053.5|112003.5|112054.7|112004.7|112064.7|112014.7|112049.6|111999.6|46
1739321010000|2025-02-12 00:43:30|112064.7|112014.7|112051.7|112001.7|112064.7|112014.7|112048|111998|41
1739321020000|2025-02-12 00:43:40|112060.6|112010.6|112051.8|112001.8|112060.8|112010.8|112049.7|111999.7|31
1739321030000|2025-02-12 00:43:50|112051.4|112001.4|112060.5|112010.5|112061.5|112011.5|112047.7|111997.7|26
1739321040000|2025-02-12 00:44:00|112063.9|112013.9|112064.7|112014.7|112070.5|112020.5|112048.8|111998.8|55
1739321050000|2025-02-12 00:44:10|112054.2|112004.2|112050.8|112000.8|112067|112017|112049.6|111999.6|39
1739321060000|2025-02-12 00:44:20|112060.8|112010.8|112060|112010|112067|112017|112050|112000|42
1739321070000|2025-02-12 00:44:30|112050|112000|112050.7|112000.7|112061.9|112011.9|112048.7|111998.7|46
1739321080000|2025-02-12 00:44:40|112060.7|112010.7|112052|112002|112064.8|112014.8|112048.1|111998.1|43
1739321090000|2025-02-12 00:44:50|112061.8|112011.8|112064.9|112014.9|112069.9|112019.9|112048.5|111998.5|50
1739321100000|2025-02-12 00:45:00|112048.8|111998.8|112047.4|111997.4|112064.3|112014.3|112047.3|111997.3|47
1739321110000|2025-02-12 00:45:10|112064.3|112014.3|112065.7|112015.7|112067.6|112017.6|112047.1|111997.1|24
1739321120000|2025-02-12 00:45:20|112048.5|111998.5|112051.7|112001.7|112071.3|112021.3|112047.5|111997.5|47
1739321130000|2025-02-12 00:45:30|112068.9|112018.9|112060.9|112010.9|112068.9|112018.9|112051.9|112001.9|45
1739321140000|2025-02-12 00:45:40|112066|112016|112061.1|112011.1|112068.1|112018.1|112060.9|112010.9|42
1739321150000|2025-02-12 00:45:50|112066.2|112016.2|112068.5|112018.5|112071.4|112021.4|112059.2|112009.2|55
1739321160000|2025-02-12 00:46:00|112069|112019|112064.9|112014.9|112091.4|112022.3|112055.7|111964.3|43
1739321170000|2025-02-12 00:46:10|112070.2|112020.2|112064.5|112014.5|112070.3|112020.3|112064.5|112014.5|41
1739321180000|2025-02-12 00:46:20|112069.9|112019.9|112065.3|112015.3|112074.2|112024.2|112063|112013|44
1739321190000|2025-02-12 00:46:30|112069.2|112019.2|112066.8|112016.8|112074.1|112024.1|112052.7|112002.7|43
1739321200000|2025-02-12 00:46:40|112072.2|112022.2|112050.9|112000.9|112089.7|112022.2|112050.1|111964|47
1739321210000|2025-02-12 00:46:50|112067.1|112017.1|112055.3|112005.3|112090.1|112017.1|112050.7|111965|50
1739321220000|2025-02-12 00:47:00|112064.9|112014.9|112051.9|112001.9|112064.9|112014.9|112051|112001|48
1739321230000|2025-02-12 00:47:10|112064.4|112014.4|112048.3|111998.3|112091.3|112014.4|112048.3|111960.5|46
1739321240000|2025-02-12 00:47:20|112056.8|112006.8|112050.4|112000.4|112060.8|112010.8|112046.1|111996.1|56
1739321250000|2025-02-12 00:47:30|112047.2|111997.2|112047|111997|112060.4|112010.4|112045.4|111995.4|54
1739321260000|2025-02-12 00:47:40|112056.6|112006.6|112048.1|111998.1|112057.6|112007.6|112046.1|111996.1|47
1739321270000|2025-02-12 00:47:50|112057.4|112007.4|112052.4|112002.4|112061.6|112011.6|112046.6|111996.6|43
1739321280000|2025-02-12 00:48:00|112051.8|112001.8|112053.1|112003.1|112061.5|112011.5|112051.5|112001.5|27
1739321290000|2025-02-12 00:48:10|112061.5|112011.5|112051.5|112001.5|112061.6|112011.6|112051|112001|42
1739321300000|2025-02-12 00:48:20|112059.8|112009.8|112051.1|112001.1|112060|112010|112051|112001|41
1739321310000|2025-02-12 00:48:30|112060|112010|112052.7|112002.7|112061.6|112011.6|112051.1|112001.1|41
1739321320000|2025-02-12 00:48:40|112061.6|112011.6|112049.8|111999.8|112067.4|112017.4|112047.6|111997.6|46
1739321330000|2025-02-12 00:48:50|112066.6|112016.6|112046.5|111996.5|112066.6|112016.6|112043.1|111993.1|57
1739321340000|2025-02-12 00:49:00|112063.4|112013.4|112054.1|112004.1|112131.9|112018.5|112043|111922.6|61
1739321350000|2025-02-12 00:49:10|112064.3|112014.3|112053.8|112003.8|112072.3|112022.3|112051.3|112001.3|48
1739321360000|2025-02-12 00:49:20|112072.1|112022.1|112049.1|111999.1|112072.5|112022.5|112046.5|111996.5|55
1739321370000|2025-02-12 00:49:30|112064.6|112014.6|112050.4|112000.4|112073.8|112023.8|112048.8|111998.8|56
1739321380000|2025-02-12 00:49:40|112072.2|112022.2|112053.5|112003.5|112074|112024|112050.9|112000.9|47
1739321390000|2025-02-12 00:49:50|112070.3|112020.3|112053.3|112003.3|112072.2|112022.2|112050.2|112000.2|46
1739321400000|2025-02-12 00:50:00|112071.1|112021.1|112065.3|112015.3|112074.1|112024.1|112064.8|112014.8|43
1739321410000|2025-02-12 00:50:10|112071.3|112021.3|112056.5|112006.5|112096|112023.4|112052.5|111966.9|50
1739321420000|2025-02-12 00:50:20|112065.9|112015.9|112055.8|112005.8|112092.6|112023.2|112051.3|111966.7|46
1739321430000|2025-02-12 00:50:30|112055.7|112005.7|112053.3|112003.3|112067.3|112017.3|112050.7|112000.7|49
1739321440000|2025-02-12 00:50:40|112063.1|112013.1|112053.4|112003.4|112063.9|112013.9|112052.4|112002.4|44
1739321450000|2025-02-12 00:50:50|112063.8|112013.8|112050.7|112000.7|112067.5|112017.5|112048.9|111998.9|47
1739321460000|2025-02-12 00:51:00|112060.7|112010.7|112053.3|112003.3|112097.7|112023.3|112049.6|111960.3|57
1739321470000|2025-02-12 00:51:10|112069.7|112019.7|112065.9|112015.9|112074.3|112024.3|112053.3|112003.3|45
1739321480000|2025-02-12 00:51:20|112071.5|112021.5|112068.7|112018.7|112097.9|112029.1|112055|111966.6|63
1739321490000|2025-02-12 00:51:30|112074.2|112024.2|112055|112005|112096.7|112029.5|112051.1|111966.5|62
1739321500000|2025-02-12 00:51:40|112066.4|112016.4|112053.8|112003.8|112096.2|112021.4|112052.2|111969.6|55
1739321510000|2025-02-12 00:51:50|112064|112014|112055.8|112005.8|112072.7|112022.7|112052.9|112002.9|52
1739321520000|2025-02-12 00:52:00|112063.3|112013.3|112052.6|112002.6|112068.5|112018.5|112052.6|112002.6|50
1739321530000|2025-02-12 00:52:10|112067.6|112017.6|112054.5|112004.5|112095.1|112024.6|112054.1|111969.3|46
1739321540000|2025-02-12 00:52:20|112071.1|112021.1|112055.1|112005.1|112073.6|112023.6|112048|111998|55
1739321550000|2025-02-12 00:52:30|112063.8|112013.8|112055|112005|112068.6|112018.6|112050.9|112000.9|51
1739321560000|2025-02-12 00:52:40|112065.7|112015.7|112058.1|112008.1|112068.1|112018.1|112049.7|111999.7|53
1739321570000|2025-02-12 00:52:50|112062.8|112012.8|112053.4|112003.4|112064|112014|112049.1|111999.1|35
1739321580000|2025-02-12 00:53:00|112053.5|112003.5|112095.4|111965.6|112095.6|112016|112053.3|111965.6|18
1739321590000|2025-02-12 00:53:10|112093.5|111965.9|112062.6|112012.6|112095.5|112020.8|112057.7|111964.4|19
1739321600000|2025-02-12 00:53:20|112095.6|111966.5|112051|112001|112096.9|112027|112051|111962.8|60
1739321610000|2025-02-12 00:53:30|112066.9|112016.9|112053.3|112003.3|112067.8|112017.8|112050.6|112000.6|26
1739321620000|2025-02-12 00:53:40|112069.7|112019.7|112052.6|112002.6|112073.6|112023.6|112051.5|112001.5|41
1739321630000|2025-02-12 00:53:50|112070.5|112020.5|112062.1|112012.1|112094.9|112020.5|112051|111963.4|48
1739321640000|2025-02-12 00:54:00|112093.6|111963.5|112052.3|112002.3|112093.6|112012.1|112049.9|111963.5|34
1739321650000|2025-02-12 00:54:10|112049.2|111999.2|112048.3|111998.3|112051|112001|112048.3|111998.3|10
1739321660000|2025-02-12 00:54:20|112048.2|111998.2|112059|112009|112059|112009|112047.3|111997.3|28
1739321670000|2025-02-12 00:54:30|112049.9|111999.9|112070.3|112020.3|112078.3|112028.3|112049.9|111999.9|38
1739321680000|2025-02-12 00:54:40|112058.8|112008.8|112083.9|112033.9|112083.9|112033.9|112055.9|112005.9|36
1739321690000|2025-02-12 00:54:50|112064.7|112014.7|112079.7|112029.7|112083.9|112033.9|112056.7|112006.7|52
1739321700000|2025-02-12 00:55:00|112081.8|112031.8|112059.9|112009.9|112142.5|112031.8|112059.3|111930.7|39
1739321710000|2025-02-12 00:55:10|112060|112010|112057.5|112007.5|112080.2|112030.2|112057.4|112007.4|21
1739321720000|2025-02-12 00:55:20|112061.2|112011.2|112058.9|112008.9|112061.2|112011.2|112054.8|112004.8|16
1739321730000|2025-02-12 00:55:30|112058.7|112008.7|112056.7|112006.7|112061.9|112011.9|112055.6|112005.6|20
1739321740000|2025-02-12 00:55:40|112056.9|112006.9|112075.3|112025.3|112077.7|112027.7|112055.8|112005.8|28
1739321750000|2025-02-12 00:55:50|112077.7|112027.7|112059.4|112009.4|112078.3|112028.3|112053.4|112003.4|47
1739321760000|2025-02-12 00:56:00|112071.3|112021.3|112055.5|112005.5|112071.3|112021.3|112055.4|112005.4|44
1739321770000|2025-02-12 00:56:10|112067|112017|112073.2|112023.2|112076.9|112026.9|112050.7|112000.7|38
1739321780000|2025-02-12 00:56:20|112076.4|112026.4|112058.3|112008.3|112081.9|112031.9|112052.5|112002.5|51
1739321790000|2025-02-12 00:56:30|112076.8|112026.8|112056.7|112006.7|112076.8|112026.8|112055.4|112005.4|43
1739321800000|2025-02-12 00:56:40|112056.8|112006.8|112053.9|112003.9|112071.8|112021.8|112053.4|112003.4|43
1739321810000|2025-02-12 00:56:50|112071.8|112021.8|112053.9|112003.9|112071.8|112021.8|112053.6|112003.6|43
1739321820000|2025-02-12 00:57:00|112054|112004|112054.9|112004.9|112073.3|112023.3|112053.2|112003.2|45
1739321830000|2025-02-12 00:57:10|112073.3|112023.3|112053.8|112003.8|112073.4|112023.4|112053.8|112003.8|45
1739321840000|2025-02-12 00:57:20|112054.2|112004.2|112053.3|112003.3|112072.6|112022.6|112053.2|112003.2|43
1739321850000|2025-02-12 00:57:30|112053.2|112003.2|112053.7|112003.7|112070.7|112020.7|112053.2|112003.2|41
1739321860000|2025-02-12 00:57:40|112070.7|112020.7|112053.6|112003.6|112070.7|112020.7|112053.5|112003.5|37
1739321870000|2025-02-12 00:57:50|112053.7|112003.7|112056.2|112006.2|112133|112022.8|112051.4|111940.2|44
1739321880000|2025-02-12 00:58:00|112066.8|112016.8|112054.8|112004.8|112072.1|112022.1|112052.1|112002.1|50
1739321890000|2025-02-12 00:58:10|112064.8|112014.8|112057.6|112007.6|112068.3|112018.3|112053.3|112003.3|49
1739321900000|2025-02-12 00:58:20|112058|112008|112056.6|112006.6|112074.9|112024.9|112053|112003|50
1739321910000|2025-02-12 00:58:30|112056.5|112006.5|112056.6|112006.6|112073.1|112023.1|112052.9|112002.9|44
1739321920000|2025-02-12 00:58:40|112072.9|112022.9|112050|112000|112072.9|112022.9|112047.3|111997.3|40
1739321930000|2025-02-12 00:58:50|112049.9|111999.9|112048.9|111998.9|112073.5|112023.5|112048.8|111998.8|17
1739321940000|2025-02-12 00:59:00|112048.8|111998.8|112057.6|112007.6|112067.3|112017.3|112048.8|111998.8|29
1739321950000|2025-02-12 00:59:10|112057.9|112007.9|112060.8|112010.8|112071.7|112021.7|112053.3|112003.3|27
1739321960000|2025-02-12 00:59:20|112058.9|112008.9|112055.1|112005.1|112069.7|112019.7|112052.3|112002.3|37
1739321970000|2025-02-12 00:59:30|112060.9|112010.9|112055.7|112005.7|112072.6|112022.6|112051.3|112001.3|48
1739321980000|2025-02-12 00:59:40|112066|112016|112050.4|112000.4|112072.6|112022.6|112048.6|111998.6|51
1739321990000|2025-02-12 00:59:50|112050.5|112000.5|112046.4|111996.4|112060.9|112010.9|112046|111996|35
1739322000000|2025-02-12 01:00:00|112052.7|112002.7|112075.2|112025.2|112122.7|112036.2|112049.3|111965.6|46
1739322010000|2025-02-12 01:00:10|112074.4|112024.4|112073.2|112023.2|112076.7|112026.7|112071.2|112021.2|32
1739322020000|2025-02-12 01:00:20|112071.2|112021.2|112072.3|112022.3|112074.1|112024.1|112070.3|112020.3|39
1739322030000|2025-02-12 01:00:30|112073.3|112023.3|112073.7|112023.7|112080.2|112030.2|112068.1|112018.1|43
1739322040000|2025-02-12 01:00:40|112070.9|112020.9|112074.6|112024.6|112076.8|112026.8|112068.6|112018.6|38
1739322050000|2025-02-12 01:00:50|112075.6|112025.6|112068.4|112018.4|112075.8|112025.8|112068.4|112018.4|32
1739322060000|2025-02-12 01:01:00|112070.9|112020.9|112075.9|112025.9|112084.1|112034.1|112068.8|112018.8|34
1739322070000|2025-02-12 01:01:10|112075.3|112025.3|112075.1|112025.1|112075.7|112025.7|112067.9|112017.9|22
1739322080000|2025-02-12 01:01:20|112072.6|112022.6|112077.8|112027.8|112080|112030|112072|112022|26
1739322090000|2025-02-12 01:01:30|112076.5|112026.5|112072.7|112022.7|112082.2|112032.2|112072.7|112022.7|27
1739322100000|2025-02-12 01:01:40|112072.5|112022.5|112088|112038|112091.1|112041.1|112072.5|112022.5|30
1739322110000|2025-02-12 01:01:50|112088.9|112038.9|112093.2|112043.2|112095.8|112045.8|112080.5|112030.5|37
1739322120000|2025-02-12 01:02:00|112091.6|112041.6|112094.3|112044.3|112099.3|112049.3|112086.7|112036.7|27
1739322130000|2025-02-12 01:02:10|112093.2|112043.2|112092.1|112042.1|112096|112046|112088.8|112038.8|17
1739322140000|2025-02-12 01:02:20|112092.5|112042.5|112101.7|112051.7|112101.7|112051.7|112089.3|112039.3|32
1739322150000|2025-02-12 01:02:30|112100.4|112050.4|112101.6|112051.6|112101.7|112051.7|112090.2|112040.2|42
1739322160000|2025-02-12 01:02:40|112098.2|112048.2|112094.7|112044.7|112104.1|112054.1|112088.7|112038.7|43
1739322170000|2025-02-12 01:02:50|112092.8|112042.8|112095.1|112045.1|112100.6|112050.6|112091.9|112041.9|35
1739322180000|2025-02-12 01:03:00|112098.2|112048.2|112095.4|112045.4|112099.1|112049.1|112094.9|112044.9|34
1739322190000|2025-02-12 01:03:10|112098.8|112048.8|112099.8|112049.8|112101.9|112051.9|112087.7|112037.7|45
1739322200000|2025-02-12 01:03:20|112096.7|112046.7|112102|112052|112103.5|112053.5|112084.9|112034.9|45
1739322210000|2025-02-12 01:03:30|112100.5|112050.5|112101.2|112051.2|112106.2|112056.2|112089.5|112039.5|31
1739322220000|2025-02-12 01:03:40|112101.1|112051.1|112101.4|112051.4|112101.9|112051.9|112100.6|112050.6|7
1739322230000|2025-02-12 01:03:50|112102|112052|112102.3|112052.3|112102.3|112052.3|112098.9|112048.9|8
1739322240000|2025-02-12 01:04:00|112100.4|112050.4|112103.4|112053.4|112111|112061|112085.1|112035.1|28
1739322250000|2025-02-12 01:04:10|112103.5|112053.5|112103.4|112053.4|112103.5|112053.5|112103.4|112053.4|2
1739322260000|2025-02-12 01:04:20|112103.5|112053.5|112110.2|112060.2|112111.3|112061.3|112102.3|112052.3|17
1739322270000|2025-02-12 01:04:30|112109.2|112059.2|112101.3|112051.3|112109.2|112059.2|112096.6|112046.6|37
1739322280000|2025-02-12 01:04:40|112101.5|112051.5|112095.3|112045.3|112101.5|112051.5|112084.5|112034.5|19
1739322290000|2025-02-12 01:04:50|112092.5|112042.5|112090.1|112040.1|112104.1|112054.1|112087.6|112037.6|23
1739322300000|2025-02-12 01:05:00|112098.9|112048.9|112103.7|112053.7|112108.8|112058.8|112090.1|112040.1|42
1739322310000|2025-02-12 01:05:10|112102.1|112052.1|112090.5|112040.5|112102.4|112052.4|112089.8|112039.8|33
1739322320000|2025-02-12 01:05:20|112087.9|112037.9|112085.9|112035.9|112095.9|112045.9|112078.2|112028.2|41
1739322330000|2025-02-12 01:05:30|112087.2|112037.2|112081|112031|112087.3|112037.3|112079.5|112029.5|38
1739322340000|2025-02-12 01:05:40|112083.8|112033.8|112082.3|112032.3|112091.3|112041.3|112078.9|112028.9|55
1739322350000|2025-02-12 01:05:50|112080.2|112030.2|112095.4|112045.4|112097.4|112047.4|112080.2|112030.2|22
1739322360000|2025-02-12 01:06:00|112095.3|112045.3|112099.8|112049.8|112102.7|112052.7|112093.4|112043.4|44
1739322370000|2025-02-12 01:06:10|112101.2|112051.2|112098.8|112048.8|112110.1|112060.1|112093.1|112043.1|48
1739322380000|2025-02-12 01:06:20|112099.2|112049.2|112110.1|112060.1|112115.2|112065.2|112098.9|112048.9|44
1739322390000|2025-02-12 01:06:30|112108.7|112058.7|112112.2|112062.2|112115.2|112065.2|112096.6|112046.6|45
1739322400000|2025-02-12 01:06:40|112109.6|112059.6|112115.6|112065.6|112119.2|112069.2|112099.6|112049.6|60
1739322410000|2025-02-12 01:06:50|112113.2|112063.2|112115.8|112065.8|112116.5|112066.5|112105.9|112055.9|55
1739322420000|2025-02-12 01:07:00|112111.5|112061.5|112119.7|112069.7|112126.5|112076.5|112111.5|112061.5|53
1739322430000|2025-02-12 01:07:10|112117.9|112067.9|112110.5|112060.5|112131|112081|112110.5|112060.5|50
1739322440000|2025-02-12 01:07:20|112117|112067|112120.4|112070.4|112122.5|112072.5|112114.7|112064.7|55
1739322450000|2025-02-12 01:07:30|112118.5|112068.5|112119.1|112069.1|112121.9|112071.9|112116.6|112066.6|47
1739322460000|2025-02-12 01:07:40|112117|112067|112108.9|112058.9|112123|112073|112105.5|112055.5|50
1739322470000|2025-02-12 01:07:50|112117.4|112067.4|112112.6|112062.6|112120.4|112070.4|112108.9|112058.9|44
1739322480000|2025-02-12 01:08:00|112119.2|112069.2|112110.8|112060.8|112123.5|112073.5|112110.8|112060.8|40
1739322490000|2025-02-12 01:08:10|112111.6|112061.6|112114.9|112064.9|112115.9|112065.9|112101.7|112051.7|37
1739322500000|2025-02-12 01:08:20|112115|112065|112116.3|112066.3|112118.6|112068.6|112113|112063|17
1739322510000|2025-02-12 01:08:30|112115.3|112065.3|112112.6|112062.6|112116.7|112066.7|112103.8|112053.8|44
1739322520000|2025-02-12 01:08:40|112113.5|112063.5|112106.4|112056.4|112113.5|112063.5|112104.9|112054.9|38
1739322530000|2025-02-12 01:08:50|112105.5|112055.5|112103.6|112053.6|112105.7|112055.7|112103.6|112053.6|22
1739322540000|2025-02-12 01:09:00|112102.9|112052.9|112102.2|112052.2|112105.4|112055.4|112101|112051|35
1739322550000|2025-02-12 01:09:10|112103|112053|112102.7|112052.7|112103.1|112053.1|112102.3|112052.3|7
1739322560000|2025-02-12 01:09:20|112102.8|112052.8|112103.2|112053.2|112103.9|112053.9|112102.7|112052.7|7
1739322570000|2025-02-12 01:09:30|112101.7|112051.7|112106.6|112056.6|112106.6|112056.6|112101.7|112051.7|10
1739322580000|2025-02-12 01:09:40|112106|112056|112115.6|112065.6|112119.8|112069.8|112106|112056|25
1739322590000|2025-02-12 01:09:50|112116.1|112066.1|112113.8|112063.8|112116.1|112066.1|112112.1|112062.1|10
1739322600000|2025-02-12 01:10:00|112113.3|112063.3|112108.7|112058.7|112113.3|112063.3|112098|112048|35
1739322610000|2025-02-12 01:10:10|112107.4|112057.4|112109.3|112059.3|112109.5|112059.5|112107.4|112057.4|7
1739322620000|2025-02-12 01:10:20|112107|112057|112109.4|112059.4|112109.6|112059.6|112106.9|112056.9|7
1739322630000|2025-02-12 01:10:30|112109.2|112059.2|112110.9|112060.9|112110.9|112060.9|112107.6|112057.6|10
1739322640000|2025-02-12 01:10:40|112112.9|112062.9|112109.6|112059.6|112117.1|112067.1|112108|112058|19
1739322650000|2025-02-12 01:10:50|112105.6|112055.6|112107.3|112057.3|112108|112058|112098.4|112048.4|11
1739322660000|2025-02-12 01:11:00|112107.2|112057.2|112102.7|112052.7|112107.3|112057.3|112101.9|112051.9|9
1739322670000|2025-02-12 01:11:10|112103.7|112053.7|112105.8|112055.8|112108.3|112058.3|112101.8|112051.8|13
1739322680000|2025-02-12 01:11:20|112106.3|112056.3|112107.1|112057.1|112107.6|112057.6|112106.3|112056.3|3
1739322690000|2025-02-12 01:11:30|112105.9|112055.9|112112|112062|112113.5|112063.5|112101.8|112051.8|32
1739322700000|2025-02-12 01:11:40|112111.9|112061.9|112110.4|112060.4|112111.9|112061.9|112102|112052|12
1739322710000|2025-02-12 01:11:50|112110.5|112060.5|112107.3|112057.3|112110.5|112060.5|112104.1|112054.1|15
1739322720000|2025-02-12 01:12:00|112104.1|112054.1|112101.9|112051.9|112108|112058|112097.9|112047.9|23
1739322730000|2025-02-12 01:12:10|112103.7|112053.7|112108.7|112058.7|112109|112059|112100.1|112050.1|17
1739322740000|2025-02-12 01:12:20|112108.6|112058.6|112103.8|112053.8|112110.1|112060.1|112103.8|112053.8|11
1739322750000|2025-02-12 01:12:30|112104.8|112054.8|112105.9|112055.9|112109.6|112059.6|112097|112047|16
1739322760000|2025-02-12 01:12:40|112105.7|112055.7|112098.3|112048.3|112106.1|112056.1|112095.8|112045.8|29
1739322770000|2025-02-12 01:12:50|112097.6|112047.6|112091.5|112041.5|112098.6|112048.6|112091.5|112041.5|17
1739322780000|2025-02-12 01:13:00|112093|112043|112094.7|112044.7|112094.7|112044.7|112089.4|112039.4|9
1739322790000|2025-02-12 01:13:10|112094.8|112044.8|112094.7|112044.7|112094.8|112044.8|112094.7|112044.7|2
1739322800000|2025-02-12 01:13:20|112093.7|112043.7|112094.3|112044.3|112094.4|112044.4|112090.2|112040.2|10
1739322810000|2025-02-12 01:13:30|112094.8|112044.8|112093.3|112043.3|112096.2|112046.2|112090.5|112040.5|16
1739322820000|2025-02-12 01:13:40|112090|112040|112092.4|112042.4|112093.7|112043.7|112087.6|112037.6|24
1739322830000|2025-02-12 01:13:50|112095.2|112045.2|112098.8|112048.8|112103.2|112053.2|112087.1|112037.1|32
1739322840000|2025-02-12 01:14:00|112099|112049|112097.8|112047.8|112099.1|112049.1|112096.3|112046.3|21
1739322850000|2025-02-12 01:14:10|112097.1|112047.1|112097.8|112047.8|112100.8|112050.8|112097.1|112047.1|21
1739322860000|2025-02-12 01:14:20|112097.2|112047.2|112099.1|112049.1|112099.1|112049.1|112097.2|112047.2|22
1739322870000|2025-02-12 01:14:30|112098.1|112048.1|112100|112050|112100|112050|112090.5|112040.5|29
1739322880000|2025-02-12 01:14:40|112098.8|112048.8|112101.4|112051.4|112103.2|112053.2|112095|112045|31
1739322890000|2025-02-12 01:14:50|112100.2|112050.2|112096.2|112046.2|112100.2|112050.2|112088|112038|7
1739322900000|2025-02-12 01:15:00|112097.8|112047.8|112085.5|112035.5|112097.8|112047.8|112078.2|112028.2|24
1739322910000|2025-02-12 01:15:10|112088|112038|112087.4|112037.4|112094.2|112044.2|112082.1|112032.1|31
1739322920000|2025-02-12 01:15:20|112083.2|112033.2|112092.3|112042.3|112096.8|112046.8|112082.8|112032.8|27
1739322930000|2025-02-12 01:15:30|112094.1|112044.1|112096|112046|112096|112046|112094.1|112044.1|5
1739322940000|2025-02-12 01:15:40|112097.6|112047.6|112104.3|112054.3|112104.3|112054.3|112097.6|112047.6|10
1739322950000|2025-02-12 01:15:50|112102.7|112052.7|112101.8|112051.8|112103.8|112053.8|112101.8|112051.8|6
1739322960000|2025-02-12 01:16:00|112101.9|112051.9|112100.8|112050.8|112108.4|112058.4|112100.1|112050.1|19
1739322970000|2025-02-12 01:16:10|112100.7|112050.7|112082.9|112032.9|112100.7|112050.7|112082.9|112032.9|10
1739322980000|2025-02-12 01:16:20|112083.2|112033.2|112100.5|112050.5|112100.5|112050.5|112083.2|112033.2|25
1739322990000|2025-02-12 01:16:30|112101.5|112051.5|112100.5|112050.5|112101.5|112051.5|112098.7|112048.7|17
1739323000000|2025-02-12 01:16:40|112102|112052|112102.7|112052.7|112103.5|112053.5|112100.1|112050.1|7
1739323010000|2025-02-12 01:16:50|112100|112050|112100.2|112050.2|112101.2|112051.2|112098.5|112048.5|5
1739323020000|2025-02-12 01:17:00|112101.1|112051.1|112094.6|112044.6|112101.6|112051.6|112091.9|112041.9|15
1739323030000|2025-02-12 01:17:10|112096.1|112046.1|112095.1|112045.1|112096.1|112046.1|112093.8|112043.8|4
1739323040000|2025-02-12 01:17:20|112091.7|112041.7|112092.8|112042.8|112093.4|112043.4|112091.5|112041.5|7
1739323050000|2025-02-12 01:17:30|112093.7|112043.7|112098.6|112048.6|112098.6|112048.6|112093.7|112043.7|3
1739323060000|2025-02-12 01:17:40|112094.9|112044.9|112098.4|112048.4|112102.1|112052.1|112094.7|112044.7|11
1739323070000|2025-02-12 01:17:50|112100|112050|112098|112048|112100|112050|112096.9|112046.9|10
1739323080000|2025-02-12 01:18:00|112098.9|112048.9|112099.8|112049.8|112103.9|112053.9|112097.5|112047.5|11
1739323090000|2025-02-12 01:18:10|112102.1|112052.1|112097.7|112047.7|112102.5|112052.5|112095.7|112045.7|22
1739323100000|2025-02-12 01:18:20|112098.1|112048.1|112094.4|112044.4|112098.6|112048.6|112093.5|112043.5|8
1739323110000|2025-02-12 01:18:30|112095.7|112045.7|112098|112048|112098.4|112048.4|112095.1|112045.1|18
1739323120000|2025-02-12 01:18:40|112097|112047|112088.8|112038.8|112097|112047|112086|112036|11
1739323130000|2025-02-12 01:18:50|112088.7|112038.7|112090.3|112040.3|112090.3|112040.3|112086.8|112036.8|10
1739323140000|2025-02-12 01:19:00|112091.6|112041.6|112103.8|112053.8|112105.5|112055.5|112090.8|112040.8|22
1739323150000|2025-02-12 01:19:10|112102|112052|112102.9|112052.9|112110.8|112060.8|112101.4|112051.4|23
1739323160000|2025-02-12 01:19:20|112102.4|112052.4|112102.7|112052.7|112103.3|112053.3|112101.3|112051.3|7
1739323170000|2025-02-12 01:19:30|112102.8|112052.8|112103.6|112053.6|112103.6|112053.6|112102.8|112052.8|2
1739323180000|2025-02-12 01:19:40|112103.5|112053.5|112099.2|112049.2|112103.5|112053.5|112096.2|112046.2|30
1739323190000|2025-02-12 01:19:50|112099.4|112049.4|112103.4|112053.4|112104.1|112054.1|112096.3|112046.3|19
1739323200000|2025-02-12 01:20:00|112104.8|112054.8|112101|112051|112108.6|112058.6|112100.9|112050.9|18
1739323210000|2025-02-12 01:20:10|112101.2|112051.2|112099|112049|112101.3|112051.3|112097|112047|17
1739323220000|2025-02-12 01:20:20|112098.8|112048.8|112097.2|112047.2|112100|112050|112097.2|112047.2|9
1739323230000|2025-02-12 01:20:30|112096.7|112046.7|112094.5|112044.5|112096.7|112046.7|112085.9|112035.9|20
1739323240000|2025-02-12 01:20:40|112094.1|112044.1|112091.2|112041.2|112094.1|112044.1|112090.7|112040.7|17
1739323250000|2025-02-12 01:20:50|112093.8|112043.8|112095|112045|112095|112045|112090.2|112040.2|8
1739323260000|2025-02-12 01:21:00|112097.1|112047.1|112093.7|112043.7|112097.5|112047.5|112089.3|112039.3|17
1739323270000|2025-02-12 01:21:10|112094.6|112044.6|112093.6|112043.6|112097.7|112047.7|112087.6|112037.6|14
1739323280000|2025-02-12 01:21:20|112094.1|112044.1|112096.4|112046.4|112097.7|112047.7|112088.4|112038.4|14
1739323290000|2025-02-12 01:21:30|112095.3|112045.3|112100.3|112050.3|112100.3|112050.3|112089.5|112039.5|14
1739323300000|2025-02-12 01:21:40|112100.4|112050.4|112101.8|112051.8|112102.2|112052.2|112090.2|112040.2|21
1739323310000|2025-02-12 01:21:50|112103.3|112053.3|112097.9|112047.9|112103.4|112053.4|112096.6|112046.6|16
1739323320000|2025-02-12 01:22:00|112098|112048|112101.8|112051.8|112102.3|112052.3|112098|112048|6
1739323330000|2025-02-12 01:22:10|112100.5|112050.5|112098.1|112048.1|112102.3|112052.3|112098|112048|11
1739323340000|2025-02-12 01:22:20|112098.3|112048.3|112099.3|112049.3|112100.5|112050.5|112096.6|112046.6|12
1739323350000|2025-02-12 01:22:30|112100.3|112050.3|112105.8|112055.8|112107|112057|112100.3|112050.3|16
1739323360000|2025-02-12 01:22:40|112105.7|112055.7|112105.8|112055.8|112106|112056|112105.1|112055.1|6
1739323370000|2025-02-12 01:22:50|112105.9|112055.9|112105.9|112055.9|112110.8|112060.8|112105.3|112055.3|28
1739323380000|2025-02-12 01:23:00|112105.6|112055.6|112107.2|112057.2|112109.7|112059.7|112105.4|112055.4|7
1739323390000|2025-02-12 01:23:10|112109.9|112059.9|112110.6|112060.6|112111.2|112061.2|112109.4|112059.4|9
1739323400000|2025-02-12 01:23:20|112111.1|112061.1|112110.9|112060.9|112111.4|112061.4|112109.2|112059.2|8
1739323410000|2025-02-12 01:23:30|112112.1|112062.1|112110.1|112060.1|112112.1|112062.1|112110.1|112060.1|5
1739323420000|2025-02-12 01:23:40|112108.7|112058.7|112108.4|112058.4|112108.7|112058.7|112108.4|112058.4|3
1739323430000|2025-02-12 01:23:50|112107.4|112057.4|112104.3|112054.3|112107.4|112057.4|112102.2|112052.2|17
1739323440000|2025-02-12 01:24:00|112105|112055|112107.1|112057.1|112108.6|112058.6|112097.5|112047.5|31
1739323450000|2025-02-12 01:24:10|112107.7|112057.7|112112.1|112062.1|112113.6|112063.6|112107|112057|44
1739323460000|2025-02-12 01:24:20|112112.8|112062.8|112108.7|112058.7|112112.8|112062.8|112106.9|112056.9|26
1739323470000|2025-02-12 01:24:30|112109.4|112059.4|112112.6|112062.6|112115.5|112065.5|112105.9|112055.9|15
1739323480000|2025-02-12 01:24:40|112113.2|112063.2|112114.7|112064.7|112115.4|112065.4|112110.9|112060.9|19
1739323490000|2025-02-12 01:24:50|112111.9|112061.9|112114.2|112064.2|112114.7|112064.7|112111.9|112061.9|4
1739323500000|2025-02-12 01:25:00|112114.8|112064.8|112122.5|112072.5|112123.7|112073.7|112106.2|112056.2|38
1739323510000|2025-02-12 01:25:10|112122.4|112072.4|112114.6|112064.6|112122.5|112072.5|112113.7|112063.7|13
1739323520000|2025-02-12 01:25:20|112114.5|112064.5|112112.8|112062.8|112123.8|112073.8|112108.5|112058.5|37
1739323530000|2025-02-12 01:25:30|112105.8|112055.8|112108.6|112058.6|112114.8|112064.8|112104.8|112054.8|15
1739323540000|2025-02-12 01:25:40|112109.2|112059.2|112106.1|112056.1|112114.6|112064.6|112103.2|112053.2|25
1739323550000|2025-02-12 01:25:50|112106|112056|112103.7|112053.7|112109.4|112059.4|112100.2|112050.2|13
1739323560000|2025-02-12 01:26:00|112104.7|112054.7|112106.8|112056.8|112110.8|112060.8|112102.8|112052.8|26
1739323570000|2025-02-12 01:26:10|112107|112057|112114.3|112064.3|112115.7|112065.7|112106.4|112056.4|24
1739323580000|2025-02-12 01:26:20|112114.4|112064.4|112116.3|112066.3|112123.3|112073.3|112111.8|112061.8|34
1739323590000|2025-02-12 01:26:30|112116.9|112066.9|112106.4|112056.4|112116.9|112066.9|112104.6|112054.6|22
1739323600000|2025-02-12 01:26:40|112103.2|112053.2|112106|112056|112108|112058|112103.2|112053.2|19
1739323610000|2025-02-12 01:26:50|112107.1|112057.1|112105.1|112055.1|112110.5|112060.5|112102.2|112052.2|17
1739323620000|2025-02-12 01:27:00|112104.9|112054.9|112106.3|112056.3|112106.9|112056.9|112104.9|112054.9|10
1739323630000|2025-02-12 01:27:10|112107.6|112057.6|112107.1|112057.1|112108.1|112058.1|112106.2|112056.2|7
1739323640000|2025-02-12 01:27:20|112107.5|112057.5|112107|112057|112108.5|112058.5|112104.2|112054.2|15
1739323650000|2025-02-12 01:27:30|112106.3|112056.3|112105.4|112055.4|112107.2|112057.2|112105.4|112055.4|5
1739323660000|2025-02-12 01:27:40|112105.1|112055.1|112103.4|112053.4|112105.9|112055.9|112103.4|112053.4|7
1739323670000|2025-02-12 01:27:50|112101.9|112051.9|112100.5|112050.5|112101.9|112051.9|112094.8|112044.8|37
1739323680000|2025-02-12 01:28:00|112100.4|112050.4|112103.3|112053.3|112103.4|112053.4|112091.7|112041.7|32
1739323690000|2025-02-12 01:28:10|112101.6|112051.6|112101|112051|112101.8|112051.8|112097|112047|18
1739323700000|2025-02-12 01:28:20|112100.2|112050.2|112100.3|112050.3|112102|112052|112099.2|112049.2|9
1739323710000|2025-02-12 01:28:30|112102|112052|112101.3|112051.3|112102|112052|112098|112048|16
1739323720000|2025-02-12 01:28:40|112100.1|112050.1|112100.9|112050.9|112100.9|112050.9|112095.6|112045.6|9
1739323730000|2025-02-12 01:28:50|112099.9|112049.9|112095.5|112045.5|112099.9|112049.9|112093.1|112043.1|29
1739323740000|2025-02-12 01:29:00|112097.3|112047.3|112098.5|112048.5|112100.1|112050.1|112094.6|112044.6|21
1739323750000|2025-02-12 01:29:10|112099.5|112049.5|112096.6|112046.6|112100.3|112050.3|112093.4|112043.4|24
1739323760000|2025-02-12 01:29:20|112096.9|112046.9|112099|112049|112100|112050|112095.7|112045.7|8
1739323770000|2025-02-12 01:29:30|112097.6|112047.6|112094.7|112044.7|112100.1|112050.1|112090.9|112040.9|22
1739323780000|2025-02-12 01:29:40|112096.4|112046.4|112097.7|112047.7|112099.2|112049.2|112095.3|112045.3|14
1739323790000|2025-02-12 01:29:50|112099.5|112049.5|112099.3|112049.3|112099.5|112049.5|112095.4|112045.4|27
1739323800000|2025-02-12 01:30:00|112098.2|112048.2|112110|112060|112112|112062|112096.4|112046.4|39
1739323810000|2025-02-12 01:30:10|112111.9|112061.9|112110.6|112060.6|112111.9|112061.9|112110.1|112060.1|5
1739323820000|2025-02-12 01:30:20|112110.4|112060.4|112110.5|112060.5|112111.7|112061.7|112109.3|112059.3|12
1739323830000|2025-02-12 01:30:30|112107.8|112057.8|112111.7|112061.7|112115.6|112065.6|112103.8|112053.8|24
1739323840000|2025-02-12 01:30:40|112113.7|112063.7|112114.2|112064.2|112116|112066|112113.1|112063.1|13
1739323850000|2025-02-12 01:30:50|112113.3|112063.3|112112.1|112062.1|112113.6|112063.6|112103.4|112053.4|10
1739323860000|2025-02-12 01:31:00|112111.2|112061.2|112110.4|112060.4|112113.4|112063.4|112109.2|112059.2|16
1739323870000|2025-02-12 01:31:10|112108.4|112058.4|112109.6|112059.6|112111.6|112061.6|112107.2|112057.2|15
1739323880000|2025-02-12 01:31:20|112108.5|112058.5|112107.6|112057.6|112108.5|112058.5|112101.3|112051.3|14
1739323890000|2025-02-12 01:31:30|112105.6|112055.6|112099.9|112049.9|112105.6|112055.6|112099.3|112049.3|17
1739323900000|2025-02-12 01:31:40|112100.8|112050.8|112102.7|112052.7|112106.1|112056.1|112098.7|112048.7|18
1739323910000|2025-02-12 01:31:50|112102.4|112052.4|112105.3|112055.3|112111.1|112061.1|112101.5|112051.5|22
1739323920000|2025-02-12 01:32:00|112104.8|112054.8|112102.2|112052.2|112104.8|112054.8|112101|112051|17
1739323930000|2025-02-12 01:32:10|112102.1|112052.1|112099.2|112049.2|112102.2|112052.2|112096.2|112046.2|12
1739323940000|2025-02-12 01:32:20|112099|112049|112098.9|112048.9|112099.6|112049.6|112095.2|112045.2|15
1739323950000|2025-02-12 01:32:30|112097.9|112047.9|112088.3|112038.3|112099.2|112049.2|112086.3|112036.3|34
1739323960000|2025-02-12 01:32:40|112090.9|112040.9|112094.1|112044.1|112094.1|112044.1|112090.9|112040.9|11
1739323970000|2025-02-12 01:32:50|112092.4|112042.4|112092.2|112042.2|112094|112044|112090.9|112040.9|11
1739323980000|2025-02-12 01:33:00|112092|112042|112091.9|112041.9|112092|112042|112091.8|112041.8|3
1739323990000|2025-02-12 01:33:10|112090.9|112040.9|112091.5|112041.5|112091.5|112041.5|112090.4|112040.4|5
1739324000000|2025-02-12 01:33:20|112092.8|112042.8|112095|112045|112095.1|112045.1|112092.8|112042.8|7
1739324010000|2025-02-12 01:33:30|112094|112044|112093.6|112043.6|112094|112044|112093.6|112043.6|3
1739324020000|2025-02-12 01:33:40|112093.5|112043.5|112092.1|112042.1|112095.3|112045.3|112087.3|112037.3|18
1739324030000|2025-02-12 01:33:50|112092.7|112042.7|112094.3|112044.3|112094.4|112044.4|112092.7|112042.7|8
1739324040000|2025-02-12 01:34:00|112095.3|112045.3|112096|112046|112096.8|112046.8|112094.3|112044.3|15
1739324050000|2025-02-12 01:34:10|112096.3|112046.3|112092.6|112042.6|112096.5|112046.5|112091.6|112041.6|9
1739324060000|2025-02-12 01:34:20|112092.8|112042.8|112092.8|112042.8|112093.8|112043.8|112091.1|112041.1|12
1739324070000|2025-02-12 01:34:30|112092.5|112042.5|112090.5|112040.5|112093.5|112043.5|112088.5|112038.5|9
1739324080000|2025-02-12 01:34:40|112090.6|112040.6|112092.4|112042.4|112093.3|112043.3|112090.6|112040.6|3
1739324090000|2025-02-12 01:34:50|112092.5|112042.5|112083|112033|112092.5|112042.5|112080.7|112030.7|17
1739324100000|2025-02-12 01:35:00|112082.9|112032.9|112083.9|112033.9|112085.1|112035.1|112082.6|112032.6|12
1739324110000|2025-02-12 01:35:10|112081.4|112031.4|112080.3|112030.3|112084|112034|112077.1|112027.1|20
1739324120000|2025-02-12 01:35:20|112080.2|112030.2|112075.4|112025.4|112080.6|112030.6|112072.2|112022.2|13
1739324130000|2025-02-12 01:35:30|112078|112028|112085.1|112035.1|112088.6|112038.6|112078|112028|17
1739324140000|2025-02-12 01:35:40|112085|112035|112082.8|112032.8|112085|112035|112081.1|112031.1|19
1739324150000|2025-02-12 01:35:50|112082.6|112032.6|112082.2|112032.2|112088.3|112038.3|112077.3|112027.3|25
1739324160000|2025-02-12 01:36:00|112082.3|112032.3|112084.1|112034.1|112086|112036|112082.3|112032.3|10
1739324170000|2025-02-12 01:36:10|112086|112036|112084.6|112034.6|112086|112036|112083.2|112033.2|10
1739324180000|2025-02-12 01:36:20|112084.7|112034.7|112078.4|112028.4|112084.7|112034.7|112078.4|112028.4|5
1739324190000|2025-02-12 01:36:30|112080|112030|112080.7|112030.7|112081.1|112031.1|112076.8|112026.8|15
1739324200000|2025-02-12 01:36:40|112081.8|112031.8|112086.8|112036.8|112086.8|112036.8|112081.8|112031.8|11
1739324210000|2025-02-12 01:36:50|112086.9|112036.9|112083.5|112033.5|112086.9|112036.9|112083.5|112033.5|6
1739324220000|2025-02-12 01:37:00|112083.3|112033.3|112082.1|112032.1|112085.1|112035.1|112080|112030|11
1739324230000|2025-02-12 01:37:10|112080.2|112030.2|112082.1|112032.1|112082.1|112032.1|112080.2|112030.2|4
1739324240000|2025-02-12 01:37:20|112078.8|112028.8|112082.8|112032.8|112082.8|112032.8|112078.8|112028.8|9
1739324250000|2025-02-12 01:37:30|112081.7|112031.7|112078.2|112028.2|112081.7|112031.7|112078.1|112028.1|6
1739324260000|2025-02-12 01:37:40|112078.8|112028.8|112079|112029|112083|112033|112078.7|112028.7|4
1739324270000|2025-02-12 01:37:50|112077.7|112027.7|112078.1|112028.1|112078.2|112028.2|112077.6|112027.6|4
1739324280000|2025-02-12 01:38:00|112078|112028|112090.6|112040.6|112091.2|112041.2|112076.4|112026.4|26
1739324290000|2025-02-12 01:38:10|112098.4|112048.4|112092.5|112042.5|112098.4|112048.4|112091.8|112041.8|10
1739324300000|2025-02-12 01:38:20|112092.2|112042.2|112094.9|112044.9|112094.9|112044.9|112091.5|112041.5|11
1739324310000|2025-02-12 01:38:30|112095.7|112045.7|112090.9|112040.9|112095.7|112045.7|112088.6|112038.6|11
1739324320000|2025-02-12 01:38:40|112091.1|112041.1|112091.2|112041.2|112091.2|112041.2|112091.1|112041.1|2
1739324330000|2025-02-12 01:38:50|112091.1|112041.1|112088.3|112038.3|112091.2|112041.2|112088.3|112038.3|5
1739324340000|2025-02-12 01:39:00|112088.8|112038.8|112081.5|112031.5|112093.9|112043.9|112072.7|112022.7|31
1739324350000|2025-02-12 01:39:10|112082.5|112032.5|112079.6|112029.6|112082.5|112032.5|112079.2|112029.2|10
1739324360000|2025-02-12 01:39:20|112075.8|112025.8|112073.1|112023.1|112079.7|112029.7|112071.3|112021.3|19
1739324370000|2025-02-12 01:39:30|112073.3|112023.3|112073.4|112023.4|112074|112024|112073.3|112023.3|4
1739324380000|2025-02-12 01:39:40|112075.3|112025.3|112073.4|112023.4|112075.3|112025.3|112069.8|112019.8|15
1739324390000|2025-02-12 01:39:50|112073|112023|112066.1|112016.1|112073|112023|112063.7|112013.7|8
1739324400000|2025-02-12 01:40:00|112066|112016|112065|112015|112066|112016|112065|112015|2
1739324410000|2025-02-12 01:40:10|112067.8|112017.8|112063.4|112013.4|112067.8|112017.8|112063.1|112013.1|8
1739324420000|2025-02-12 01:40:20|112063.1|112013.1|112067.1|112017.1|112067.1|112017.1|112057.8|112007.8|29
1739324430000|2025-02-12 01:40:30|112066.7|112016.7|112068.5|112018.5|112070|112020|112066.7|112016.7|10
1739324440000|2025-02-12 01:40:40|112069|112019|112069.1|112019.1|112069.1|112019.1|112068.2|112018.2|7
1739324450000|2025-02-12 01:40:50|112069|112019|112069.1|112019.1|112069.1|112019.1|112069|112019|4
1739324460000|2025-02-12 01:41:00|112069.3|112019.3|112070.4|112020.4|112072.6|112022.6|112069.1|112019.1|9
1739324470000|2025-02-12 01:41:10|112069.8|112019.8|112071.3|112021.3|112071.3|112021.3|112069.6|112019.6|8
1739324480000|2025-02-12 01:41:20|112071.2|112021.2|112074.6|112024.6|112076.5|112026.5|112071.2|112021.2|10
1739324510000|2025-02-12 01:41:50|112075.7|112025.7|112080.5|112030.5|112081.6|112031.6|112072.3|112022.3|14
1739324520000|2025-02-12 01:42:00|112081.3|112031.3|112077.1|112027.1|112081.3|112031.3|112076.7|112026.7|15
1739324530000|2025-02-12 01:42:10|112076|112026|112074.7|112024.7|112076|112026|112074.2|112024.2|5
1739324540000|2025-02-12 01:42:20|112076.2|112026.2|112074.8|112024.8|112076.2|112026.2|112073.2|112023.2|8
1739324550000|2025-02-12 01:42:30|112073.7|112023.7|112066.3|112016.3|112073.7|112023.7|112066.3|112016.3|13
1739324560000|2025-02-12 01:42:40|112066.1|112016.1|112064.9|112014.9|112067.3|112017.3|112063.6|112013.6|10
1739324570000|2025-02-12 01:42:50|112064.3|112014.3|112064|112014|112065.7|112015.7|112062.1|112012.1|17
1739324580000|2025-02-12 01:43:00|112064.7|112014.7|112064.8|112014.8|112065.8|112015.8|112063.5|112013.5|16
1739324590000|2025-02-12 01:43:10|112064.6|112014.6|112065.1|112015.1|112066|112016|112064.5|112014.5|10
1739324600000|2025-02-12 01:43:20|112064.8|112014.8|112062.4|112012.4|112066|112016|112062.4|112012.4|11
1739324610000|2025-02-12 01:43:30|112063.7|112013.7|112059.6|112009.6|112063.7|112013.7|112058.1|112008.1|7
1739324620000|2025-02-12 01:43:40|112059.9|112009.9|112066.5|112016.5|112067|112017|112059.9|112009.9|16
1739324630000|2025-02-12 01:43:50|112066.4|112016.4|112073.7|112023.7|112074.5|112024.5|112065.1|112015.1|23
1739324640000|2025-02-12 01:44:00|112076|112026|112081.9|112031.9|112082.6|112032.6|112074.1|112024.1|18
1739324650000|2025-02-12 01:44:10|112079.2|112029.2|112079.1|112029.1|112079.4|112029.4|112076.9|112026.9|7
1739324660000|2025-02-12 01:44:20|112078.6|112028.6|112078.6|112028.6|112078.6|112028.6|112078.6|112028.6|1
1739324670000|2025-02-12 01:44:30|112078.3|112028.3|112078.4|112028.4|112078.4|112028.4|112076.5|112026.5|8
1739324680000|2025-02-12 01:44:40|112079.6|112029.6|112074.7|112024.7|112079.6|112029.6|112074.7|112024.7|6
1739324690000|2025-02-12 01:44:50|112076.2|112026.2|112076.5|112026.5|112078|112028|112074.4|112024.4|12
1739324700000|2025-02-12 01:45:00|112075.5|112025.5|112075|112025|112075.5|112025.5|112074.6|112024.6|3
1739324710000|2025-02-12 01:45:10|112070.9|112020.9|112070.9|112020.9|112071.9|112021.9|112068|112018|7
1739324720000|2025-02-12 01:45:20|112071.9|112021.9|112071.9|112021.9|112072|112022|112071.9|112021.9|3
1739324740000|2025-02-12 01:45:40|112071.8|112021.8|112074.9|112024.9|112078.3|112028.3|112071.8|112021.8|13
1739324750000|2025-02-12 01:45:50|112074|112024|112067|112017|112074|112024|112066.3|112016.3|11
1739324760000|2025-02-12 01:46:00|112066.7|112016.7|112059.4|112009.4|112067.4|112017.4|112059.1|112009.1|28
1739324770000|2025-02-12 01:46:10|112061.4|112011.4|112059|112009|112061.7|112011.7|112059|112009|23
1739324780000|2025-02-12 01:46:20|112061|112011|112059.8|112009.8|112061.2|112011.2|112059.2|112009.2|5
1739324790000|2025-02-12 01:46:30|112059.9|112009.9|112055.4|112005.4|112060.8|112010.8|112055.4|112005.4|4
1739324800000|2025-02-12 01:46:40|112060.1|112010.1|112060|112010|112061.3|112011.3|112054|112004|22
1739324810000|2025-02-12 01:46:50|112060.7|112010.7|112056.6|112006.6|112060.8|112010.8|112056.6|112006.6|7
1739324820000|2025-02-12 01:47:00|112056.7|112006.7|112043|111993|112056.7|112006.7|112041.9|111991.9|15
1739324830000|2025-02-12 01:47:10|112033.6|111983.6|112038.4|111988.4|112040|111990|112033.6|111983.6|25
1739324840000|2025-02-12 01:47:20|112038.8|111988.8|112031.1|111981.1|112040.6|111990.6|112028.9|111978.9|11
1739324850000|2025-02-12 01:47:30|112028.2|111978.2|112028.5|111978.5|112031|111981|112021.8|111971.8|27
1739324860000|2025-02-12 01:47:40|112027.5|111977.5|112028.3|111978.3|112030.2|111980.2|112026|111976|13
1739324870000|2025-02-12 01:47:50|112026.3|111976.3|112026.8|111976.8|112026.8|111976.8|112026.3|111976.3|2
1739324880000|2025-02-12 01:48:00|112027|111977|112024.2|111974.2|112028.9|111978.9|112020.2|111970.2|16
1739324890000|2025-02-12 01:48:10|112024.6|111974.6|112026.1|111976.1|112027.9|111977.9|112022.9|111972.9|18
1739324900000|2025-02-12 01:48:20|112023.9|111973.9|112010.5|111960.5|112028.9|111978.9|112010.5|111960.5|43
1739324910000|2025-02-12 01:48:30|112009|111959|112010.4|111960.4|112010.4|111960.4|112003.6|111953.6|14
1739324920000|2025-02-12 01:48:40|112010.7|111960.7|111995.9|111945.9|112010.7|111960.7|111995.9|111945.9|16
1739324930000|2025-02-12 01:48:50|111999.4|111949.4|111997.9|111947.9|111999.4|111949.4|111992.2|111942.2|20
1739324940000|2025-02-12 01:49:00|111997.4|111947.4|112000.4|111950.4|112004.1|111954.1|111994|111944|16
1739324950000|2025-02-12 01:49:10|111999.9|111949.9|111996.7|111946.7|112001.2|111951.2|111995.7|111945.7|12
1739324960000|2025-02-12 01:49:20|111996.8|111946.8|111996.8|111946.8|112001.7|111951.7|111996.2|111946.2|14
1739324970000|2025-02-12 01:49:30|112001|111951|112001.8|111951.8|112001.8|111951.8|112001|111951|3
1739324980000|2025-02-12 01:49:40|112001.9|111951.9|112001.3|111951.3|112001.9|111951.9|111997|111947|15
1739324990000|2025-02-12 01:49:50|112000.5|111950.5|112000.1|111950.1|112000.8|111950.8|111997.6|111947.6|8
1739325000000|2025-02-12 01:50:00|112000.6|111950.6|112011.4|111961.4|112015.9|111965.9|112000.3|111950.3|20
1739325010000|2025-02-12 01:50:10|112012.9|111962.9|112010.6|111960.6|112012.9|111962.9|112010.5|111960.5|17
1739325020000|2025-02-12 01:50:20|112012.8|111962.8|112011|111961|112013.3|111963.3|112009.7|111959.7|14
1739325030000|2025-02-12 01:50:30|112012|111962|112008.7|111958.7|112012.2|111962.2|112008.3|111958.3|18
1739325040000|2025-02-12 01:50:40|112008.5|111958.5|112011.8|111961.8|112014.4|111964.4|112008.5|111958.5|12
1739325050000|2025-02-12 01:50:50|112010.1|111960.1|112007.5|111957.5|112011.1|111961.1|112006.8|111956.8|16
1739325060000|2025-02-12 01:51:00|112007.7|111957.7|112007.4|111957.4|112007.9|111957.9|112004.4|111954.4|11
1739325070000|2025-02-12 01:51:10|112010.1|111960.1|112016.8|111966.8|112016.8|111966.8|112010.1|111960.1|15
1739325080000|2025-02-12 01:51:20|112016|111966|112014.3|111964.3|112016.3|111966.3|112013.8|111963.8|16
1739325090000|2025-02-12 01:51:30|112014|111964|112015|111965|112015.7|111965.7|112011.5|111961.5|19
1739325100000|2025-02-12 01:51:40|112013.9|111963.9|112022.2|111972.2|112022.2|111972.2|112011.3|111961.3|24
1739325110000|2025-02-12 01:51:50|112020.5|111970.5|112026.4|111976.4|112027.5|111977.5|112017.5|111967.5|24
1739325120000|2025-02-12 01:52:00|112026.3|111976.3|112027.5|111977.5|112033.3|111983.3|112022.1|111972.1|26
1739325130000|2025-02-12 01:52:10|112026.2|111976.2|112027|111977|112027.4|111977.4|112023.1|111973.1|14
1739325140000|2025-02-12 01:52:20|112026.8|111976.8|112025|111975|112026.8|111976.8|112024|111974|15
1739325150000|2025-02-12 01:52:30|112024.9|111974.9|112025|111975|112025|111975|112024.7|111974.7|4
1739325160000|2025-02-12 01:52:40|112026|111976|112033.1|111983.1|112033.1|111983.1|112026|111976|12
1739325170000|2025-02-12 01:52:50|112031.6|111981.6|112028|111978|112032.5|111982.5|112026.9|111976.9|21
1739325180000|2025-02-12 01:53:00|112029.3|111979.3|112029.7|111979.7|112030.3|111980.3|112027|111977|9
1739325190000|2025-02-12 01:53:10|112031.1|111981.1|112032.5|111982.5|112032.9|111982.9|112031.1|111981.1|7
1739325200000|2025-02-12 01:53:20|112031.2|111981.2|112028.6|111978.6|112031.2|111981.2|112027.4|111977.4|7
1739325210000|2025-02-12 01:53:30|112027.5|111977.5|112028.9|111978.9|112028.9|111978.9|112022.5|111972.5|19
1739325220000|2025-02-12 01:53:40|112028.8|111978.8|112030.9|111980.9|112030.9|111980.9|112028.8|111978.8|7
1739325230000|2025-02-12 01:53:50|112030.8|111980.8|112028.1|111978.1|112030.8|111980.8|112028.1|111978.1|5
1739325240000|2025-02-12 01:54:00|112028.6|111978.6|112029.1|111979.1|112031.3|111981.3|112025.2|111975.2|11
1739325250000|2025-02-12 01:54:10|112030.1|111980.1|112037.5|111987.5|112039.8|111989.8|112030.1|111980.1|22
1739325260000|2025-02-12 01:54:20|112037.2|111987.2|112037.1|111987.1|112038.3|111988.3|112035.6|111985.6|12
1739325270000|2025-02-12 01:54:30|112036.3|111986.3|112035.5|111985.5|112037.2|111987.2|112030.8|111980.8|17
1739325280000|2025-02-12 01:54:40|112036.3|111986.3|112036.7|111986.7|112037.6|111987.6|112034.7|111984.7|12
1739325290000|2025-02-12 01:54:50|112035.7|111985.7|112040.5|111990.5|112040.5|111990.5|112033.2|111983.2|16
1739325300000|2025-02-12 01:55:00|112040.7|111990.7|112040.6|111990.6|112041.1|111991.1|112033|111983|19
1739325310000|2025-02-12 01:55:10|112041.7|111991.7|112042.8|111992.8|112043.1|111993.1|112041.6|111991.6|8
1739325320000|2025-02-12 01:55:20|112042.6|111992.6|112043.2|111993.2|112043.8|111993.8|112040.2|111990.2|20
1739325330000|2025-02-12 01:55:30|112043.3|111993.3|112043.5|111993.5|112043.7|111993.7|112041.8|111991.8|9
1739325340000|2025-02-12 01:55:40|112043.3|111993.3|112045.1|111995.1|112045.1|111995.1|112040.2|111990.2|11
1739325350000|2025-02-12 01:55:50|112043.9|111993.9|112044.1|111994.1|112046.4|111996.4|112041.9|111991.9|15
1739325360000|2025-02-12 01:56:00|112044|111994|112044.1|111994.1|112045.2|111995.2|112044|111994|8
1739325370000|2025-02-12 01:56:10|112045.3|111995.3|112048.8|111998.8|112050.2|112000.2|112042.9|111992.9|19
1739325380000|2025-02-12 01:56:20|112049.7|111999.7|112048.7|111998.7|112049.9|111999.9|112048.7|111998.7|9
1739325390000|2025-02-12 01:56:30|112049.5|111999.5|112049.1|111999.1|112051.6|112001.6|112048|111998|21
1739325400000|2025-02-12 01:56:40|112049|111999|112047.7|111997.7|112050.8|112000.8|112043.6|111993.6|12
1739325410000|2025-02-12 01:56:50|112047.5|111997.5|112045.9|111995.9|112047.7|111997.7|112045.9|111995.9|6
1739325420000|2025-02-12 01:57:00|112047.2|111997.2|112045.6|111995.6|112047.2|111997.2|112040.2|111990.2|13
1739325430000|2025-02-12 01:57:10|112044.6|111994.6|112048.6|111998.6|112049.5|111999.5|112044.3|111994.3|15
1739325440000|2025-02-12 01:57:20|112048.2|111998.2|112048.8|111998.8|112049|111999|112048.2|111998.2|5
1739325450000|2025-02-12 01:57:30|112047.8|111997.8|112046.9|111996.9|112049.1|111999.1|112045.1|111995.1|10
1739325460000|2025-02-12 01:57:40|112045.8|111995.8|112041.3|111991.3|112045.8|111995.8|112041.2|111991.2|19
1739325470000|2025-02-12 01:57:50|112040.6|111990.6|112034.5|111984.5|112045.1|111995.1|112032.7|111982.7|16
1739325480000|2025-02-12 01:58:00|112032.5|111982.5|112034.5|111984.5|112034.5|111984.5|112032.5|111982.5|8
1739325490000|2025-02-12 01:58:10|112034.6|111984.6|112044.1|111994.1|112045.3|111995.3|112034.5|111984.5|12
1739325500000|2025-02-12 01:58:20|112044.8|111994.8|112045.4|111995.4|112045.4|111995.4|112044.7|111994.7|4
1739325510000|2025-02-12 01:58:30|112045.1|111995.1|112043.3|111993.3|112045.1|111995.1|112041.6|111991.6|5
1739325520000|2025-02-12 01:58:40|112043.9|111993.9|112045.5|111995.5|112046.1|111996.1|112040.7|111990.7|11
1739325530000|2025-02-12 01:58:50|112046.6|111996.6|112041.7|111991.7|112050.6|112000.6|112040.5|111990.5|17
1739325540000|2025-02-12 01:59:00|112042.3|111992.3|112044.5|111994.5|112045.2|111995.2|112042.3|111992.3|13
1739325550000|2025-02-12 01:59:10|112045.8|111995.8|112043.3|111993.3|112045.8|111995.8|112041.9|111991.9|11
1739325560000|2025-02-12 01:59:20|112042.5|111992.5|112025|112000|112042.9|112002.5|112020.7|111991.4|19
1739325570000|2025-02-12 01:59:30|112025.1|112000.1|112025.8|112000.8|112025.8|112000.8|112024.9|111999.9|4
1739325580000|2025-02-12 01:59:40|112025.7|112000.7|112025.5|112000.5|112026.6|112001.6|112025.2|112000.2|6
1739325590000|2025-02-12 01:59:50|112024.3|111999.3|112021.2|111996.2|112024.8|111999.8|112019.8|111994.8|30
1739325600000|2025-02-12 02:00:00|112019.4|111994.4|112032.1|111982.1|112032.4|111998|112016|111978.9|38
1739325610000|2025-02-12 02:00:10|112031.1|111981.1|112031.6|111981.6|112034.3|111984.3|112028.9|111978.9|35
1739325620000|2025-02-12 02:00:20|112031.2|111981.2|112017.7|111992.7|112033.2|111994.4|112015.7|111977.5|43
1739325630000|2025-02-12 02:00:30|112018.2|111993.2|112017.2|111992.2|112019.7|111994.7|112013.4|111988.4|20
1739325640000|2025-02-12 02:00:40|112016.5|111991.5|112029.6|111979.6|112031.3|111991.5|112014.5|111976.8|31
1739325650000|2025-02-12 02:00:50|112028.4|111978.4|112027.9|111977.9|112031.5|111981.5|112025.2|111975.2|25
1739325660000|2025-02-12 02:01:00|112030|111980|112041.1|111991.1|112042.6|111992.6|112028.2|111978.2|44
1739325670000|2025-02-12 02:01:10|112040.3|111990.3|112030.5|111980.5|112040.6|111990.6|112029.9|111979.9|30
1739325680000|2025-02-12 02:01:20|112029.4|111979.4|112012.9|111987.9|112029.4|111993|112009.1|111973.2|24
1739325690000|2025-02-12 02:01:30|112013|111988|112011|111986|112016.4|111991.4|112010.7|111985.7|19
1739325700000|2025-02-12 02:01:40|112011.6|111986.6|112025.2|111975.2|112027.4|111987.3|112008.7|111974.5|34
1739325710000|2025-02-12 02:01:50|112025.6|111975.6|112025.8|111975.8|112028.6|111978.6|112021.9|111971.9|45
1739325720000|2025-02-12 02:02:00|112027.5|111977.5|112029.2|111979.2|112031.1|111981.1|112023.9|111973.9|49
1739325730000|2025-02-12 02:02:10|112029.5|111979.5|112029.7|111979.7|112031.8|111981.8|112027.9|111977.9|17
1739325740000|2025-02-12 02:02:20|112029.9|111979.9|112032.7|111982.7|112036.2|111986.2|112026.5|111976.5|19
1739325750000|2025-02-12 02:02:30|112027.7|111977.7|112029.8|111979.8|112030.9|111980.9|112022.7|111972.7|26
1739325760000|2025-02-12 02:02:40|112030.1|111980.1|112032.8|111982.8|112032.8|111982.8|112030.1|111980.1|5
1739325770000|2025-02-12 02:02:50|112031.1|111981.1|112029|111979|112031.1|111981.1|112028.1|111978.1|7
1739325780000|2025-02-12 02:03:00|112030.6|111980.6|112029.4|111979.4|112032.9|111982.9|112029.4|111979.4|7
1739325790000|2025-02-12 02:03:10|112029.7|111979.7|112028.2|111978.2|112036.1|111986.1|112015.6|111965.6|27
1739325800000|2025-02-12 02:03:20|112032.3|111982.3|112022.4|111972.4|112032.4|111982.4|112017.3|111967.3|24
1739325810000|2025-02-12 02:03:30|112022.5|111972.5|112010|111960|112022.5|111972.5|112010|111960|3
1739325820000|2025-02-12 02:03:40|112009.9|111959.9|112012.6|111962.6|112016.9|111966.9|112004.4|111954.4|46
1739325830000|2025-02-12 02:03:50|112012.8|111962.8|112011.5|111961.5|112013.7|111963.7|112007|111957|19
1739325840000|2025-02-12 02:04:00|112010.6|111960.6|112004.1|111954.1|112011.5|111961.5|111997.9|111947.9|26
1739325850000|2025-02-12 02:04:10|112005.2|111955.2|112003.4|111953.4|112006.1|111956.1|111999.7|111949.7|36
1739325860000|2025-02-12 02:04:20|112005|111955|112001.8|111951.8|112006.7|111956.7|111996.3|111946.3|51
1739325870000|2025-02-12 02:04:30|112003|111953|112009.2|111959.2|112015.6|111965.6|111999.8|111949.8|44
1739325880000|2025-02-12 02:04:40|112008|111958|112010.3|111960.3|112011.8|111961.8|112006.6|111956.6|22
1739325890000|2025-02-12 02:04:50|112010|111960|112009.9|111959.9|112012|111962|112008.9|111958.9|15
1739325900000|2025-02-12 02:05:00|112010|111960|112002.3|111952.3|112010.1|111960.1|111998.8|111948.8|55
1739325910000|2025-02-12 02:05:10|112003.9|111953.9|112000.7|111950.7|112004.5|111954.5|111990.6|111940.6|38
1739325920000|2025-02-12 02:05:20|111999.6|111949.6|111997.7|111947.7|112002.3|111952.3|111995.8|111945.8|22
1739325930000|2025-02-12 02:05:30|111998.6|111948.6|111988.2|111938.2|111999.2|111949.2|111988.2|111938.2|35
1739325940000|2025-02-12 02:05:40|111986.5|111936.5|111992.1|111942.1|111992.8|111942.8|111984.8|111934.8|29
1739325950000|2025-02-12 02:05:50|111994.2|111944.2|111992.2|111942.2|111994.2|111944.2|111986.6|111936.6|37
1739325960000|2025-02-12 02:06:00|111993.6|111943.6|111985.3|111935.3|111995.3|111945.3|111983.8|111933.8|46
1739325970000|2025-02-12 02:06:10|111985.4|111935.4|111990.3|111940.3|111995.5|111945.5|111983.7|111933.7|51
1739325980000|2025-02-12 02:06:20|111991.5|111941.5|111993.2|111943.2|111995.6|111945.6|111988.3|111938.3|23
1739325990000|2025-02-12 02:06:30|111992.4|111942.4|111999.8|111949.8|111999.8|111949.8|111992.4|111942.4|14
1739326000000|2025-02-12 02:06:40|111997.3|111947.3|112001.2|111951.2|112004.9|111954.9|111997.3|111947.3|24
1739326010000|2025-02-12 02:06:50|112001.3|111951.3|112001.2|111951.2|112001.9|111951.9|111999.6|111949.6|6
1739326020000|2025-02-12 02:07:00|112001|111951|111995.1|111945.1|112001|111951|111993.7|111943.7|15
1739326030000|2025-02-12 02:07:10|111995.3|111945.3|111995.6|111945.6|111998.1|111948.1|111995.3|111945.3|7
1739326040000|2025-02-12 02:07:20|111996|111946|111995.9|111945.9|111998.2|111948.2|111993.6|111943.6|16
1739326050000|2025-02-12 02:07:30|111996.9|111946.9|111995.9|111945.9|111997.5|111947.5|111993.6|111943.6|15
1739326060000|2025-02-12 02:07:40|111992.6|111942.6|111996.8|111946.8|111997.3|111947.3|111992.6|111942.6|27
1739326070000|2025-02-12 02:07:50|111996.1|111946.1|111996.8|111946.8|111997.5|111947.5|111994.8|111944.8|8
1739326080000|2025-02-12 02:08:00|111996.9|111946.9|111999.2|111949.2|111999.3|111949.3|111993.7|111943.7|14
1739326090000|2025-02-12 02:08:10|111999.4|111949.4|112004.6|111954.6|112009.6|111959.6|111999.3|111949.3|21
1739326100000|2025-02-12 02:08:20|112005.5|111955.5|112008.1|111958.1|112012.4|111962.4|112004.7|111954.7|12
1739326110000|2025-02-12 02:08:30|112007.4|111957.4|112012|111962|112018.7|111968.7|112007.4|111957.4|39
1739326120000|2025-02-12 02:08:40|112017|111967|112018|111968|112020.1|111970.1|112010.3|111960.3|28
1739326130000|2025-02-12 02:08:50|112017|111967|112017.9|111967.9|112021.5|111971.5|112013|111963|25
1739326140000|2025-02-12 02:09:00|112018.1|111968.1|112020.4|111970.4|112023|111973|112014.4|111964.4|35
1739326150000|2025-02-12 02:09:10|112018.1|111968.1|112018.1|111968.1|112023|111973|112015.3|111965.3|26
1739326160000|2025-02-12 02:09:20|112017.2|111967.2|112014.9|111964.9|112019.2|111969.2|112014|111964|12
1739326170000|2025-02-12 02:09:30|112013.9|111963.9|112010.3|111960.3|112013.9|111963.9|112005.7|111955.7|18
1739326180000|2025-02-12 02:09:40|112009.6|111959.6|112008.9|111958.9|112009.6|111959.6|112008.8|111958.8|3
1739326190000|2025-02-12 02:09:50|112009.4|111959.4|112013.7|111963.7|112013.7|111963.7|112009.4|111959.4|5
1739326200000|2025-02-12 02:10:00|112014.1|111964.1|112012.2|111962.2|112014.1|111964.1|112010.7|111960.7|5
1739326210000|2025-02-12 02:10:10|112012.3|111962.3|112012|111962|112017.7|111967.7|112009.1|111959.1|16
1739326220000|2025-02-12 02:10:20|112011.5|111961.5|112010.7|111960.7|112011.5|111961.5|112010.7|111960.7|3
1739326230000|2025-02-12 02:10:30|112011.6|111961.6|112015.5|111965.5|112017.5|111967.5|112011.6|111961.6|10
1739326240000|2025-02-12 02:10:40|112014.5|111964.5|112016.7|111966.7|112019.8|111969.8|111998|111948|21
1739326250000|2025-02-12 02:10:50|112015.4|111965.4|112014.3|111964.3|112018.7|111968.7|112012|111962|15
1739326260000|2025-02-12 02:11:00|112014.5|111964.5|112013.7|111963.7|112018.4|111968.4|112013.6|111963.6|13
1739326270000|2025-02-12 02:11:10|112013.2|111963.2|112010.2|111960.2|112016.2|111966.2|112007.7|111957.7|13
1739326280000|2025-02-12 02:11:20|112011.7|111961.7|112010.4|111960.4|112014.9|111964.9|112010.4|111960.4|6
1739326290000|2025-02-12 02:11:30|112010.2|111960.2|112009.9|111959.9|112010.2|111960.2|112009.9|111959.9|2
1739326300000|2025-02-12 02:11:40|112010.1|111960.1|112010.4|111960.4|112010.4|111960.4|112010.1|111960.1|2
1739326310000|2025-02-12 02:11:50|112008.9|111958.9|112007.1|111957.1|112008.9|111958.9|112004.3|111954.3|7
1739326320000|2025-02-12 02:12:00|112007.6|111957.6|112006.4|111956.4|112007.6|111957.6|112005.5|111955.5|8
1739326330000|2025-02-12 02:12:10|112005.4|111955.4|112007.6|111957.6|112007.6|111957.6|112001.9|111951.9|12
1739326340000|2025-02-12 02:12:20|112005.1|111955.1|112014.1|111964.1|112017.4|111967.4|112005.1|111955.1|13
1739326350000|2025-02-12 02:12:30|112014.6|111964.6|112014.8|111964.8|112016.9|111966.9|112013.6|111963.6|6
1739326360000|2025-02-12 02:12:40|112016.3|111966.3|112009.5|111959.5|112016.3|111966.3|112009.5|111959.5|12
1739326370000|2025-02-12 02:12:50|112008.3|111958.3|112013.7|111963.7|112013.7|111963.7|112008.3|111958.3|8
1739326380000|2025-02-12 02:13:00|112013.6|111963.6|112010.5|111960.5|112013.7|111963.7|112010.5|111960.5|11
1739326390000|2025-02-12 02:13:10|112009.9|111959.9|112009.1|111959.1|112009.9|111959.9|112008.9|111958.9|6
1739326400000|2025-02-12 02:13:20|112008.9|111958.9|112006.5|111956.5|112008.9|111958.9|112003.4|111953.4|4
1739326410000|2025-02-12 02:13:30|112006.4|111956.4|112004|111954|112006.4|111956.4|112001.2|111951.2|5
1739326420000|2025-02-12 02:13:40|112003.3|111953.3|112003.3|111953.3|112003.7|111953.7|112002.7|111952.7|5
1739326430000|2025-02-12 02:13:50|112004.3|111954.3|112007.1|111957.1|112008.2|111958.2|112004.3|111954.3|5
1739326440000|2025-02-12 02:14:00|112006.9|111956.9|112006.7|111956.7|112006.9|111956.9|112006.7|111956.7|2
1739326450000|2025-02-12 02:14:10|112005.9|111955.9|112003.8|111953.8|112005.9|111955.9|112000.9|111950.9|6
1739326460000|2025-02-12 02:14:20|112003.7|111953.7|112003.7|111953.7|112003.7|111953.7|112003.7|111953.7|1
1739326470000|2025-02-12 02:14:30|112004.4|111954.4|112012.6|111962.6|112015.5|111965.5|112004.4|111954.4|26
1739326480000|2025-02-12 02:14:40|112012.4|111962.4|112010.6|111960.6|112017.4|111967.4|112008|111958|27
1739326490000|2025-02-12 02:14:50|112008.3|111958.3|112014.5|111964.5|112014.5|111964.5|112008.3|111958.3|11
1739326500000|2025-02-12 02:15:00|112015.5|111965.5|112004.7|111954.7|112015.5|111965.5|112004.7|111954.7|12
1739326510000|2025-02-12 02:15:10|112005.1|111955.1|112003.1|111953.1|112006.5|111956.5|112001.9|111951.9|9
1739326520000|2025-02-12 02:15:20|112003|111953|112003.5|111953.5|112003.5|111953.5|112003|111953|2
1739326530000|2025-02-12 02:15:30|111998.4|111948.4|112002.8|111952.8|112003.7|111953.7|111998.4|111948.4|7
1739326540000|2025-02-12 02:15:40|112002.7|111952.7|112002.9|111952.9|112002.9|111952.9|112002.7|111952.7|3
1739326550000|2025-02-12 02:15:50|112004.4|111954.4|112000.6|111975.6|112004.4|111977.9|112000.6|111954.4|8
1739326560000|2025-02-12 02:16:00|112000.5|111975.5|111994.7|111969.7|112000.5|111975.5|111993.8|111968.8|7
1739326570000|2025-02-12 02:16:10|111996.8|111971.8|111997.1|111972.1|111997.1|111972.1|111995.7|111970.7|7
1739326580000|2025-02-12 02:16:20|111998|111973|111993.4|111968.4|111998.9|111973.9|111992.1|111967.1|6
1739326590000|2025-02-12 02:16:30|111996.4|111971.4|111998.8|111973.8|111998.8|111973.8|111995.1|111970.1|8
1739326600000|2025-02-12 02:16:40|111998.9|111973.9|111999|111974|111999|111974|111998.9|111973.9|2
1739326610000|2025-02-12 02:16:50|112000.5|111975.5|112000.5|111975.5|112001|111976|112000.5|111975.5|3
1739326620000|2025-02-12 02:17:00|112000.8|111975.8|112000.3|111975.3|112003.4|111978.4|112000.2|111975.2|5
1739326630000|2025-02-12 02:17:10|112000.1|111975.1|112016.1|111966.1|112026.7|111976.8|112000.1|111964.3|20
1739326640000|2025-02-12 02:17:20|112015|111965|112013.1|111963.1|112016|111966|112010.1|111960.1|15
1739326650000|2025-02-12 02:17:30|112015.7|111965.7|112020|111970|112022.5|111984.4|112007.1|111965.1|14
1739326660000|2025-02-12 02:17:40|112020.1|111970.1|112013.2|111963.2|112020.1|111970.1|112013|111963|17
1739326670000|2025-02-12 02:17:50|112014.4|111964.4|112014.1|111964.1|112014.4|111964.4|112014.1|111964.1|2
1739326680000|2025-02-12 02:18:00|112015.1|111965.1|112018.6|111968.6|112019.4|111969.4|112015.1|111965.1|5
1739326690000|2025-02-12 02:18:10|112019|111969|112018.9|111968.9|112020.6|111970.6|112018.8|111968.8|6
1739326700000|2025-02-12 02:18:20|112020|111970|112020.4|111970.4|112022.3|111972.3|112020|111970|4
1739326710000|2025-02-12 02:18:30|112017.7|111967.7|112016.1|111966.1|112021.1|111971.1|112015.8|111965.8|25
1739326720000|2025-02-12 02:18:40|112015.5|111965.5|112009.9|111959.9|112036.8|111986.8|112009|111959|20
1739326730000|2025-02-12 02:18:50|112011|111961|112014.9|111964.9|112014.9|111964.9|112011|111961|9
1739326740000|2025-02-12 02:19:00|112014.5|111964.5|112014.2|111964.2|112015.1|111965.1|112013.8|111963.8|8
1739326750000|2025-02-12 02:19:10|112014.5|111964.5|112010.1|111960.1|112014.7|111964.7|112007.7|111957.7|17
1739326760000|2025-02-12 02:19:20|112008.2|111958.2|112012.5|111962.5|112012.5|111962.5|112008|111958|22
1739326770000|2025-02-12 02:19:30|112013.5|111963.5|112019.3|111969.3|112021.7|111971.7|112013.5|111963.5|17
1739326780000|2025-02-12 02:19:40|112020.9|111970.9|112017.2|111967.2|112020.9|111970.9|112017.2|111967.2|15
1739326790000|2025-02-12 02:19:50|112018.1|111968.1|112017.7|111967.7|112018.1|111968.1|112017.7|111967.7|2
1739326810000|2025-02-12 02:20:10|112009.7|111959.7|112009.7|111959.7|112011.3|111961.3|111997.5|111947.5|27
1739326820000|2025-02-12 02:20:20|112009.8|111959.8|112009.9|111959.9|112010.9|111960.9|112007.8|111957.8|19
1739326830000|2025-02-12 02:20:30|112008.6|111958.6|112010.3|111960.3|112010.3|111960.3|112007.7|111957.7|18
1739326840000|2025-02-12 02:20:40|112010.4|111960.4|112012.2|111962.2|112012.5|111962.5|112010.4|111960.4|7
1739326850000|2025-02-12 02:20:50|112012.1|111962.1|112008.1|111958.1|112012.1|111962.1|112008.1|111958.1|4
1739326860000|2025-02-12 02:21:00|112009.1|111959.1|112014.8|111964.8|112014.8|111964.8|112009.1|111959.1|2
1739326870000|2025-02-12 02:21:10|112016|111966|112015|111965|112016.1|111966.1|112015|111965|5
1739326880000|2025-02-12 02:21:20|112009.9|111959.9|112012.8|111962.8|112012.8|111962.8|112009.9|111959.9|5
1739326890000|2025-02-12 02:21:30|112013.7|111963.7|112016.2|111966.2|112017.6|111967.6|112013.7|111963.7|4
1739326900000|2025-02-12 02:21:40|112016|111966|112015.8|111965.8|112016|111966|112014.4|111964.4|6
1739326910000|2025-02-12 02:21:50|112015.4|111965.4|112013|111963|112015.4|111965.4|112013|111963|5
1739326920000|2025-02-12 02:22:00|112013.1|111963.1|112010.5|111960.5|112013.1|111963.1|112005.8|111955.8|7
1739326930000|2025-02-12 02:22:10|112008.2|111958.2|112010.5|111960.5|112010.5|111960.5|112008.2|111958.2|2
1739326940000|2025-02-12 02:22:20|112011.6|111961.6|112018.1|111968.1|112018.7|111968.7|112011.6|111961.6|5
1739326950000|2025-02-12 02:22:30|112017.8|111967.8|112017.4|111967.4|112017.8|111967.8|112017.4|111967.4|5
1739326960000|2025-02-12 02:22:40|112017.3|111967.3|112014|111964|112017.3|111967.3|112013.7|111963.7|9
1739326970000|2025-02-12 02:22:50|112014.2|111964.2|112012.3|111962.3|112014.2|111964.2|112012.3|111962.3|2
1739326980000|2025-02-12 02:23:00|112015.3|111965.3|112020.6|111970.6|112022.7|111972.7|112015.3|111965.3|10
1739326990000|2025-02-12 02:23:10|112020.7|111970.7|112016.7|111966.7|112020.7|111970.7|112015.8|111965.8|10
1739327000000|2025-02-12 02:23:20|112015.9|111965.9|112007.9|111957.9|112015.9|111965.9|112003|111953|13
1739327010000|2025-02-12 02:23:30|112008.5|111958.5|112008.9|111958.9|112008.9|111958.9|112008.5|111958.5|2
1739327020000|2025-02-12 02:23:40|112010|111960|112010.6|111960.6|112010.6|111960.6|112010|111960|5
1739327030000|2025-02-12 02:23:50|112009.1|111959.1|112008|111958|112009.1|111959.1|112008|111958|4
1739327040000|2025-02-12 02:24:00|112006.9|111956.9|112007.8|111957.8|112007.8|111957.8|112002|111952|9
1739327050000|2025-02-12 02:24:10|112007.5|111957.5|112007.8|111957.8|112007.8|111957.8|112007.4|111957.4|4
1739327060000|2025-02-12 02:24:20|112007.2|111957.2|112007.2|111957.2|112007.2|111957.2|112007.2|111957.2|1
1739327070000|2025-02-12 02:24:30|112005.3|111955.3|112003.7|111953.7|112005.8|111955.8|112003.7|111953.7|4
1739327080000|2025-02-12 02:24:40|112003.2|111953.2|112003|111953|112003.2|111953.2|112002.8|111952.8|3
1739327090000|2025-02-12 02:24:50|112004.5|111954.5|111999|111949|112004.5|111954.5|111999|111949|7
1739327100000|2025-02-12 02:25:00|111997.4|111947.4|111995.3|111945.3|111999.7|111949.7|111993.6|111943.6|19
1739327110000|2025-02-12 02:25:10|111996.8|111946.8|111999.1|111949.1|112000.4|111950.4|111994.3|111944.3|17
1739327120000|2025-02-12 02:25:20|111998.9|111948.9|111996.5|111946.5|111998.9|111948.9|111994.6|111944.6|13
1739327130000|2025-02-12 02:25:30|111996.4|111946.4|111998.1|111948.1|111998.1|111948.1|111995.5|111945.5|6
1739327140000|2025-02-12 02:25:40|111997.4|111947.4|111998|111948|112000|111950|111996.2|111946.2|16
1739327150000|2025-02-12 02:25:50|111998.3|111948.3|111998.6|111948.6|111998.6|111948.6|111997.6|111947.6|4
1739327160000|2025-02-12 02:26:00|111997.5|111947.5|111996.8|111946.8|111997.5|111947.5|111993.2|111943.2|13
1739327170000|2025-02-12 02:26:10|111998.1|111948.1|111996.2|111946.2|111998.1|111948.1|111995.2|111945.2|7
1739327180000|2025-02-12 02:26:20|111995.2|111945.2|111992.4|111942.4|111995.2|111945.2|111988.3|111938.3|26
1739327190000|2025-02-12 02:26:30|111993.4|111943.4|111996|111946|111997.6|111947.6|111991|111941|30
1739327200000|2025-02-12 02:26:40|111995.8|111945.8|111997|111947|111998.7|111948.7|111993.1|111943.1|16
1739327210000|2025-02-12 02:26:50|111995.9|111945.9|111990.3|111940.3|112003.7|111953.7|111987.5|111937.5|29
1739327220000|2025-02-12 02:27:00|111992.3|111942.3|111996.2|111946.2|111996.6|111946.6|111987.9|111937.9|43
1739327230000|2025-02-12 02:27:10|111999.2|111949.2|111995.9|111945.9|111999.2|111949.2|111995.4|111945.4|15
1739327240000|2025-02-12 02:27:20|111995.4|111945.4|111990.6|111965.6|111997|111965.6|111987.7|111940.9|21
1739327250000|2025-02-12 02:27:30|111989.7|111964.7|111990.1|111965.1|112000|111975|111988.9|111963.9|12
1739327260000|2025-02-12 02:27:40|111990.8|111965.8|111990.5|111965.5|111990.8|111965.8|111990.4|111965.4|3
1739327270000|2025-02-12 02:27:50|111989.4|111964.4|111986.1|111961.1|111989.4|111964.4|111985.6|111960.6|12
1739327280000|2025-02-12 02:28:00|111985.9|111960.9|111981.7|111956.7|111985.9|111960.9|111981.7|111956.7|11
1739327290000|2025-02-12 02:28:10|111982|111957|111983.1|111958.1|111984.2|111959.2|111981.7|111956.7|5
1739327300000|2025-02-12 02:28:20|111981.9|111956.9|111983.9|111958.9|111983.9|111958.9|111981.9|111956.9|4
1739327310000|2025-02-12 02:28:30|111982.7|111957.7|111995.5|111945.5|111995.5|111960.3|111981.3|111945.2|13
1739327320000|2025-02-12 02:28:40|111995.4|111945.4|111992.5|111942.5|111995.4|111945.4|111988.3|111938.3|16
1739327330000|2025-02-12 02:28:50|111992.7|111942.7|111993.8|111943.8|111995.9|111945.9|111990.3|111940.3|45
1739327340000|2025-02-12 02:29:00|111995.7|111945.7|112001.8|111951.8|112001.8|111951.8|111989.2|111939.2|45
1739327350000|2025-02-12 02:29:10|112002.8|111952.8|111994.2|111944.2|112003.8|111953.8|111992.2|111942.2|14
1739327360000|2025-02-12 02:29:20|111991.2|111941.2|111995.3|111945.3|111995.9|111945.9|111991.2|111941.2|15
1739327370000|2025-02-12 02:29:30|111992.9|111942.9|111991.5|111941.5|111996.1|111946.1|111989.7|111939.7|28
1739327380000|2025-02-12 02:29:40|111991.1|111941.1|111989.2|111939.2|111991.5|111941.5|111986|111936|25
1739327390000|2025-02-12 02:29:50|111989.9|111939.9|111988.8|111938.8|111991.8|111941.8|111985.8|111935.8|29
1739327400000|2025-02-12 02:30:00|111985.4|111935.4|111986.9|111936.9|111990.7|111940.7|111979.6|111929.6|45
1739327410000|2025-02-12 02:30:10|111989.3|111939.3|111988.7|111938.7|111990.3|111940.3|111978.6|111928.6|36
1739327420000|2025-02-12 02:30:20|111988.3|111938.3|111989.2|111939.2|111990.8|111940.8|111984.8|111934.8|30
1739327430000|2025-02-12 02:30:30|111987.6|111937.6|111988.6|111938.6|111991|111941|111985.2|111935.2|41
1739327440000|2025-02-12 02:30:40|111988.8|111938.8|111987.8|111937.8|111992.1|111942.1|111982.7|111932.7|44
1739327450000|2025-02-12 02:30:50|111989.4|111939.4|111989.9|111939.9|111991.5|111941.5|111986.3|111936.3|34
1739327460000|2025-02-12 02:31:00|111986.9|111936.9|111996.6|111946.6|111997.5|111947.5|111986.9|111936.9|17
1739327470000|2025-02-12 02:31:10|111996.2|111946.2|111993|111943|111996.6|111946.6|111992.9|111942.9|12
1739327480000|2025-02-12 02:31:20|111993.1|111943.1|111995.7|111945.7|111995.7|111945.7|111993|111943|9
1739327490000|2025-02-12 02:31:30|111995.6|111945.6|111994.7|111944.7|111995.8|111945.8|111991.8|111941.8|8
1739327500000|2025-02-12 02:31:40|111995.1|111945.1|111995.5|111945.5|111995.8|111945.8|111995.1|111945.1|5
1739327510000|2025-02-12 02:31:50|111994.2|111944.2|111995.4|111945.4|111998.1|111948.1|111994.2|111944.2|13
1739327520000|2025-02-12 02:32:00|111994.6|111944.6|111999.4|111949.4|112001.3|111951.3|111994.6|111944.6|11
1739327530000|2025-02-12 02:32:10|111998.4|111948.4|111995|111945|111998.5|111948.5|111991.2|111941.2|21
1739327540000|2025-02-12 02:32:20|111994|111944|111986.2|111936.2|111996.1|111946.1|111984.7|111934.7|24
1739327550000|2025-02-12 02:32:30|111984.4|111934.4|111991|111941|111991|111941|111983.3|111933.3|23
1739327560000|2025-02-12 02:32:40|111990.6|111940.6|111985.2|111935.2|111990.6|111940.6|111983.4|111933.4|45
1739327570000|2025-02-12 02:32:50|111984.2|111934.2|111982.1|111932.1|111985.1|111935.1|111980.4|111930.4|10
1739327580000|2025-02-12 02:33:00|111982|111932|111984|111934|111986.3|111936.3|111981.3|111931.3|11
1739327590000|2025-02-12 02:33:10|111984.1|111934.1|111979.6|111929.6|111984.1|111934.1|111978.1|111928.1|9
1739327600000|2025-02-12 02:33:20|111979.4|111929.4|111982.1|111932.1|111986.4|111936.4|111978.7|111928.7|8
1739327610000|2025-02-12 02:33:30|111983.2|111933.2|111978.7|111928.7|111983.5|111933.5|111977.3|111927.3|12
1739327620000|2025-02-12 02:33:40|111977.5|111927.5|111978.3|111928.3|111978.7|111928.7|111975.2|111925.2|10
1739327630000|2025-02-12 02:33:50|111977|111927|111978.8|111928.8|111982.2|111932.2|111977|111927|7
1739327640000|2025-02-12 02:34:00|111978.6|111928.6|111967|111917|111978.7|111928.7|111961.7|111911.7|16
1739327650000|2025-02-12 02:34:10|111967.6|111917.6|111966.9|111916.9|111968.1|111918.1|111966.9|111916.9|5
1739327660000|2025-02-12 02:34:20|111968.1|111918.1|111967.9|111917.9|111969.2|111919.2|111966.7|111916.7|8
1739327670000|2025-02-12 02:34:30|111968.7|111918.7|111973.5|111923.5|111976.1|111926.1|111962.9|111912.9|16
1739327680000|2025-02-12 02:34:40|111973.3|111923.3|111978|111928|111978|111928|111971.2|111921.2|10
1739327690000|2025-02-12 02:34:50|111976.9|111926.9|111975.5|111925.5|111976.9|111926.9|111974.3|111924.3|6
1739327700000|2025-02-12 02:35:00|111976.4|111926.4|111975|111925|111976.9|111926.9|111970|111920|11
1739327710000|2025-02-12 02:35:10|111976.5|111926.5|111977.5|111927.5|111978.1|111928.1|111975.1|111925.1|14
1739327720000|2025-02-12 02:35:20|111976.6|111926.6|111977.2|111927.2|111985.8|111935.8|111973.4|111923.4|24
1739327730000|2025-02-12 02:35:30|111975.4|111925.4|111970.5|111920.5|111975.4|111925.4|111970.4|111920.4|8
1739327740000|2025-02-12 02:35:40|111972.3|111922.3|111973.5|111923.5|111975.7|111925.7|111971.9|111921.9|12
1739327750000|2025-02-12 02:35:50|111974.5|111924.5|111976.8|111926.8|111977.9|111927.9|111974|111924|19
1739327760000|2025-02-12 02:36:00|111977.7|111927.7|111978.9|111928.9|111986.4|111936.4|111975.9|111925.9|40
1739327770000|2025-02-12 02:36:10|111979.6|111929.6|111980.5|111930.5|111981.9|111931.9|111976.3|111926.3|16
1739327780000|2025-02-12 02:36:20|111979.6|111929.6|111976.3|111926.3|111979.6|111929.6|111974.1|111924.1|13
1739327790000|2025-02-12 02:36:30|111975.4|111925.4|111977.2|111927.2|111978.2|111928.2|111974.2|111924.2|9
1739327800000|2025-02-12 02:36:40|111977.5|111927.5|111977|111927|111979.4|111929.4|111977|111927|6
1739327810000|2025-02-12 02:36:50|111976|111926|111975.9|111925.9|111977.9|111927.9|111975.7|111925.7|6
1739327820000|2025-02-12 02:37:00|111976.1|111926.1|111979.3|111929.3|111980.4|111930.4|111975.8|111925.8|12
1739327830000|2025-02-12 02:37:10|111980.8|111930.8|111977.9|111927.9|111980.8|111930.8|111977.9|111927.9|5
1739327840000|2025-02-12 02:37:20|111978|111928|111977.1|111927.1|111979.1|111929.1|111976.8|111926.8|7
1739327850000|2025-02-12 02:37:30|111977|111927|111981.7|111931.7|111981.7|111931.7|111976.7|111926.7|7
1739327860000|2025-02-12 02:37:40|111980.7|111930.7|111976.7|111926.7|111980.7|111930.7|111976.7|111926.7|11
1739327870000|2025-02-12 02:37:50|111978.7|111928.7|111974.1|111924.1|111978.7|111928.7|111973.4|111923.4|14
1739327880000|2025-02-12 02:38:00|111974.7|111924.7|111975|111925|111976.9|111926.9|111974.1|111924.1|12
1739327890000|2025-02-12 02:38:10|111975.1|111925.1|111978.4|111928.4|111982.6|111932.6|111975|111925|13
1739327900000|2025-02-12 02:38:20|111978.1|111928.1|111977.7|111927.7|111980.2|111930.2|111977.3|111927.3|11
1739327910000|2025-02-12 02:38:30|111977.6|111927.6|111977.6|111927.6|111978.9|111928.9|111973.3|111923.3|8
1739327920000|2025-02-12 02:38:40|111976.6|111926.6|111976.5|111926.5|111977.8|111927.8|111975.9|111925.9|8
1739327930000|2025-02-12 02:38:50|111975.6|111925.6|111975.7|111925.7|111977.3|111927.3|111975.6|111925.6|4
1739327940000|2025-02-12 02:39:00|111977.4|111927.4|111975.4|111925.4|111977.4|111927.4|111974.9|111924.9|7
1739327950000|2025-02-12 02:39:10|111974.3|111924.3|111973|111923|111974.8|111924.8|111972.3|111922.3|11
1739327960000|2025-02-12 02:39:20|111972.9|111922.9|111973|111923|111973|111923|111970.9|111920.9|6
1739327970000|2025-02-12 02:39:30|111974|111924|111970.3|111920.3|111974|111924|111968.6|111918.6|13
1739327980000|2025-02-12 02:39:40|111969.4|111919.4|111969.1|111919.1|111970.4|111920.4|111969.1|111919.1|7
1739327990000|2025-02-12 02:39:50|111969.4|111919.4|111968.4|111918.4|111969.6|111919.6|111966.2|111916.2|8
1739328000000|2025-02-12 02:40:00|111968.3|111918.3|111968.4|111918.4|111969.7|111919.7|111968.3|111918.3|5
1739328010000|2025-02-12 02:40:10|111969.9|111919.9|111966.8|111916.8|111970|111920|111964.3|111914.3|9
1739328020000|2025-02-12 02:40:20|111966.4|111916.4|111970.7|111920.7|111970.7|111920.7|111966.4|111916.4|12
1739328030000|2025-02-12 02:40:30|111970.9|111920.9|111969.5|111919.5|111972.5|111922.5|111969|111919|11
1739328040000|2025-02-12 02:40:40|111971.2|111921.2|111972.8|111922.8|111972.8|111922.8|111969.7|111919.7|9
1739328050000|2025-02-12 02:40:50|111971.4|111921.4|111974.4|111924.4|111974.4|111924.4|111970.2|111920.2|13
1739328060000|2025-02-12 02:41:00|111976.8|111926.8|111977|111927|111977.7|111927.7|111974.6|111924.6|10
1739328070000|2025-02-12 02:41:10|111975.9|111925.9|111975.8|111925.8|111978.2|111928.2|111974.7|111924.7|17
1739328080000|2025-02-12 02:41:20|111975.3|111925.3|111972.5|111922.5|111976.7|111926.7|111972.5|111922.5|6
1739328090000|2025-02-12 02:41:30|111972.6|111922.6|111970.7|111920.7|111973.5|111923.5|111968.5|111918.5|9
1739328100000|2025-02-12 02:41:40|111970|111920|111968.3|111918.3|111970.4|111920.4|111967.9|111917.9|9
1739328110000|2025-02-12 02:41:50|111967.7|111917.7|111954.9|111904.9|111967.7|111917.7|111952.1|111902.1|40
1739328120000|2025-02-12 02:42:00|111955|111905|111951.4|111901.4|111957.2|111907.2|111949.3|111899.3|42
1739328130000|2025-02-12 02:42:10|111950.6|111900.6|111955.1|111905.1|111955.8|111905.8|111948.8|111898.8|41
1739328140000|2025-02-12 02:42:20|111953.1|111903.1|111954.5|111904.5|111955.8|111905.8|111949.6|111899.6|30
1739328150000|2025-02-12 02:42:30|111953.4|111903.4|111957.4|111907.4|111958.8|111908.8|111953.4|111903.4|26
1739328160000|2025-02-12 02:42:40|111956.5|111906.5|111956.3|111906.3|111957.1|111907.1|111953.4|111903.4|28
1739328170000|2025-02-12 02:42:50|111955.7|111905.7|111947.4|111897.4|111957.8|111907.8|111942.7|111892.7|33
1739328180000|2025-02-12 02:43:00|111959.6|111909.6|111960.5|111910.5|111963|111913|111959.2|111909.2|13
1739328190000|2025-02-12 02:43:10|111961.1|111911.1|111961.6|111911.6|111962.9|111912.9|111958.1|111908.1|19
1739328200000|2025-02-12 02:43:20|111961.8|111911.8|111956.5|111906.5|111962.1|111912.1|111953.6|111903.6|26
1739328210000|2025-02-12 02:43:30|111960|111910|111956.3|111906.3|111960.1|111910.1|111955.1|111905.1|24
1739328220000|2025-02-12 02:43:40|111958.3|111908.3|111956.2|111906.2|111959.1|111909.1|111953.8|111903.8|29
1739328230000|2025-02-12 02:43:50|111960.1|111910.1|111957.7|111907.7|111960.1|111910.1|111955.9|111905.9|24
1739328240000|2025-02-12 02:44:00|111958.6|111908.6|111955.1|111905.1|111961.5|111911.5|111955.1|111905.1|17
1739328250000|2025-02-12 02:44:10|111957.1|111907.1|111947.2|111897.2|111957.1|111907.1|111945.9|111895.9|16
1739328260000|2025-02-12 02:44:20|111947|111897|111946.2|111896.2|111950.2|111900.2|111944.2|111894.2|23
1739328270000|2025-02-12 02:44:30|111946.3|111896.3|111956.5|111906.5|111956.5|111906.5|111944.1|111894.1|19
1739328280000|2025-02-12 02:44:40|111947|111897|111948.7|111898.7|111959|111909|111947|111897|12
1739328290000|2025-02-12 02:44:50|111948.8|111898.8|111946.3|111896.3|111948.9|111898.9|111944.4|111894.4|14
1739328300000|2025-02-12 02:45:00|111947.8|111897.8|111945|111895|111947.8|111897.8|111944.2|111894.2|9
1739328310000|2025-02-12 02:45:10|111943.6|111893.6|111948.3|111898.3|111948.3|111898.3|111943|111893|12
1739328320000|2025-02-12 02:45:20|111948.5|111898.5|111948|111898|111950.1|111900.1|111947.9|111897.9|8
1739328330000|2025-02-12 02:45:30|111947.9|111897.9|111949|111899|111949|111899|111947.9|111897.9|5
1739328340000|2025-02-12 02:45:40|111948.9|111898.9|111950.2|111900.2|111951.3|111901.3|111944.8|111894.8|17
1739328350000|2025-02-12 02:45:50|111949.1|111899.1|111945.9|111895.9|111950.6|111900.6|111937.6|111887.6|17
1739328360000|2025-02-12 02:46:00|111942.2|111892.2|111941.9|111891.9|111943.9|111893.9|111940|111890|7
1739328370000|2025-02-12 02:46:10|111940.9|111890.9|111940.2|111890.2|111955.3|111905.3|111939|111889|33
1739328380000|2025-02-12 02:46:20|111940.7|111890.7|111939.7|111889.7|111941.6|111891.6|111938.4|111888.4|14
1739328390000|2025-02-12 02:46:30|111940.7|111890.7|111942.5|111892.5|111942.7|111892.7|111940.4|111890.4|10
1739328400000|2025-02-12 02:46:40|111942.3|111892.3|111942.8|111892.8|111943.5|111893.5|111941.7|111891.7|10
1739328410000|2025-02-12 02:46:50|111943.7|111893.7|111942.5|111892.5|111943.7|111893.7|111942.1|111892.1|4
1739328420000|2025-02-12 02:47:00|111942.8|111892.8|111950.4|111900.4|111950.4|111900.4|111941.4|111891.4|15
1739328430000|2025-02-12 02:47:10|111951.8|111901.8|111952.6|111902.6|111954.1|111904.1|111951.8|111901.8|7
1739328440000|2025-02-12 02:47:20|111950.5|111900.5|111952.1|111902.1|111952.1|111902.1|111948.3|111898.3|7
1739328450000|2025-02-12 02:47:30|111950.2|111900.2|111951.4|111901.4|111956.2|111906.2|111948.8|111898.8|21
1739328460000|2025-02-12 02:47:40|111951.6|111901.6|111954.6|111904.6|111955.6|111905.6|111949|111899|36
1739328470000|2025-02-12 02:47:50|111952.9|111902.9|111966.7|111916.7|111972.3|111922.3|111952.7|111902.7|26
1739328480000|2025-02-12 02:48:00|111966.5|111916.5|111971.4|111921.4|111976.2|111926.2|111966.5|111916.5|18
1739328490000|2025-02-12 02:48:10|111971|111921|111971.5|111921.5|111973.3|111923.3|111969.9|111919.9|12
1739328500000|2025-02-12 02:48:20|111972.4|111922.4|111972.3|111922.3|111972.9|111922.9|111972.2|111922.2|6
1739328510000|2025-02-12 02:48:30|111971.3|111921.3|111969.3|111919.3|111973.4|111923.4|111967.6|111917.6|16
1739328520000|2025-02-12 02:48:40|111967.5|111917.5|111973.3|111923.3|111974.3|111924.3|111967.5|111917.5|13
1739328530000|2025-02-12 02:48:50|111973|111923|111967.2|111917.2|111973|111923|111966|111916|10
1739328540000|2025-02-12 02:49:00|111969.4|111919.4|111959.8|111909.8|111969.4|111919.4|111956.7|111906.7|22
1739328550000|2025-02-12 02:49:10|111957.7|111907.7|111963.1|111913.1|111964.7|111914.7|111957.7|111907.7|11
1739328560000|2025-02-12 02:49:20|111963.4|111913.4|111960.1|111910.1|111963.4|111913.4|111960.1|111910.1|10
1739328580000|2025-02-12 02:49:40|111960.9|111910.9|111960.2|111910.2|111964.7|111914.7|111959.7|111909.7|10
1739328590000|2025-02-12 02:49:50|111961.6|111911.6|111962.1|111912.1|111966.3|111916.3|111960.4|111910.4|17
1739328600000|2025-02-12 02:50:00|111962|111912|111961.6|111911.6|111963.5|111913.5|111961.6|111911.6|6
1739328610000|2025-02-12 02:50:10|111961.5|111911.5|111961.5|111911.5|111961.5|111911.5|111961.5|111911.5|1
1739328620000|2025-02-12 02:50:20|111961.6|111911.6|111961.5|111911.5|111963.3|111913.3|111961.3|111911.3|7
1739328630000|2025-02-12 02:50:30|111962.7|111912.7|111961.4|111911.4|111962.7|111912.7|111960.8|111910.8|6
1739328640000|2025-02-12 02:50:40|111962.7|111912.7|111961.7|111911.7|111962.7|111912.7|111961.1|111911.1|9
1739328650000|2025-02-12 02:50:50|111961.3|111911.3|111962|111912|111964.5|111914.5|111961.1|111911.1|11
1739328660000|2025-02-12 02:51:00|111961|111911|111961.7|111911.7|111964.7|111914.7|111961|111911|15
1739328670000|2025-02-12 02:51:10|111964.4|111914.4|111964.9|111914.9|111965.4|111915.4|111964.4|111914.4|5
1739328680000|2025-02-12 02:51:20|111964.3|111914.3|111964.7|111914.7|111964.9|111914.9|111964.3|111914.3|7
1739328690000|2025-02-12 02:51:30|111964.9|111914.9|111964.9|111914.9|111964.9|111914.9|111964.9|111914.9|1
1739328700000|2025-02-12 02:51:40|111965.1|111915.1|111962.3|111912.3|111965.1|111915.1|111961.2|111911.2|6
1739328710000|2025-02-12 02:51:50|111962.8|111912.8|111962.4|111912.4|111962.8|111912.8|111962.4|111912.4|4
1739328720000|2025-02-12 02:52:00|111962.1|111912.1|111963.4|111913.4|111963.4|111913.4|111962.1|111912.1|7
1739328730000|2025-02-12 02:52:10|111963.8|111913.8|111968.1|111918.1|111969.7|111919.7|111963.8|111913.8|11
1739328740000|2025-02-12 02:52:20|111968.3|111918.3|111968.6|111918.6|111968.8|111918.8|111968.2|111918.2|6
1739328750000|2025-02-12 02:52:30|111968.4|111918.4|111963.9|111913.9|111968.4|111918.4|111957.6|111907.6|15
1739328760000|2025-02-12 02:52:40|111963.5|111913.5|111961|111911|111963.5|111913.5|111960.9|111910.9|6
1739328770000|2025-02-12 02:52:50|111962.6|111912.6|111966|111916|111968.1|111918.1|111957.7|111907.7|17
1739328780000|2025-02-12 02:53:00|111964.6|111914.6|111964.5|111914.5|111965.1|111915.1|111964.5|111914.5|7
1739328790000|2025-02-12 02:53:10|111966.9|111916.9|111965.4|111915.4|111966.9|111916.9|111964.3|111914.3|7
1739328800000|2025-02-12 02:53:20|111966|111916|111965.8|111915.8|111966|111916|111965.7|111915.7|6
1739328810000|2025-02-12 02:53:30|111965.3|111915.3|111965.6|111915.6|111965.6|111915.6|111965.3|111915.3|2
1739328820000|2025-02-12 02:53:40|111965.9|111915.9|111961.9|111911.9|111965.9|111915.9|111961.9|111911.9|6
1739328830000|2025-02-12 02:53:50|111962|111912|111962|111912|111962.1|111912.1|111962|111912|3
1739328840000|2025-02-12 02:54:00|111961.8|111911.8|111964.2|111914.2|111964.2|111914.2|111961.8|111911.8|5
1739328850000|2025-02-12 02:54:10|111964.3|111914.3|111967|111917|111967|111917|111964.1|111914.1|3
1739328860000|2025-02-12 02:54:20|111967.1|111917.1|111969.8|111919.8|111969.9|111919.9|111965|111915|16
1739328870000|2025-02-12 02:54:30|111968.9|111918.9|111969.1|111919.1|111975.3|111925.3|111968.9|111918.9|18
1739328880000|2025-02-12 02:54:40|111970.9|111920.9|111969|111919|111970.9|111920.9|111966.5|111916.5|22
1739328890000|2025-02-12 02:54:50|111968.6|111918.6|111967.9|111917.9|111968.7|111918.7|111967.9|111917.9|4
1739328900000|2025-02-12 02:55:00|111968.6|111918.6|111968.6|111918.6|111968.6|111918.6|111968.6|111918.6|1
1739328910000|2025-02-12 02:55:10|111968.5|111918.5|111967|111917|111968.5|111918.5|111965.5|111915.5|10
1739328920000|2025-02-12 02:55:20|111967.1|111917.1|111967.1|111917.1|111967.2|111917.2|111967|111917|4
1739328930000|2025-02-12 02:55:30|111967.4|111917.4|111961.5|111911.5|111967.4|111917.4|111959.9|111909.9|13
1739328940000|2025-02-12 02:55:40|111961.4|111911.4|111961.5|111911.5|111963.6|111913.6|111959.8|111909.8|9
1739328950000|2025-02-12 02:55:50|111958.9|111908.9|111961.6|111911.6|111962.4|111912.4|111958.9|111908.9|4
1739328960000|2025-02-12 02:56:00|111961.5|111911.5|111963.1|111913.1|111965.9|111915.9|111961.5|111911.5|11
1739328970000|2025-02-12 02:56:10|111960.8|111910.8|111968.1|111918.1|111969.3|111919.3|111957.3|111907.3|13
1739328980000|2025-02-12 02:56:20|111967.1|111917.1|111967|111917|111968.3|111918.3|111966.9|111916.9|6
1739328990000|2025-02-12 02:56:30|111966.9|111916.9|111967.5|111917.5|111967.5|111917.5|111966.9|111916.9|3
1739329000000|2025-02-12 02:56:40|111968.4|111918.4|111971|111921|111971|111921|111968.4|111918.4|2
1739329010000|2025-02-12 02:56:50|111969.5|111919.5|111972.4|111922.4|111973.3|111923.3|111969.5|111919.5|11
1739329020000|2025-02-12 02:57:00|111973.6|111923.6|111978.4|111928.4|111981.3|111931.3|111973.6|111923.6|15
1739329030000|2025-02-12 02:57:10|111979.9|111929.9|111979.4|111929.4|111980.1|111930.1|111977.3|111927.3|16
1739329040000|2025-02-12 02:57:20|111982|111932|111987.3|111937.3|111987.3|111937.3|111979.6|111929.6|22
1739329050000|2025-02-12 02:57:30|111985.5|111935.5|111983.6|111933.6|111985.5|111935.5|111982.1|111932.1|17
1739329060000|2025-02-12 02:57:40|111984.1|111934.1|111983.7|111933.7|111985.4|111935.4|111980.9|111930.9|22
1739329070000|2025-02-12 02:57:50|111985.4|111935.4|111985.3|111935.3|111985.4|111935.4|111983.8|111933.8|7
1739329080000|2025-02-12 02:58:00|111984.6|111934.6|111999.5|111949.5|112006|111956|111984.6|111934.6|22
1739329090000|2025-02-12 02:58:10|111999.3|111949.3|112005.1|111955.1|112005.7|111955.7|111999.3|111949.3|5
1739329100000|2025-02-12 02:58:20|112005.2|111955.2|112004.8|111954.8|112008.3|111958.3|112004.8|111954.8|6
1739329110000|2025-02-12 02:58:30|112005.9|111955.9|112000.4|111950.4|112011.5|111961.5|111997.1|111947.1|39
1739329120000|2025-02-12 02:58:40|112001.6|111951.6|112002.1|111952.1|112002.7|111952.7|111999.3|111949.3|15
1739329130000|2025-02-12 02:58:50|112001.1|111951.1|112003.8|111953.8|112004.9|111954.9|112000|111950|17
1739329140000|2025-02-12 02:59:00|112004.5|111954.5|112008.5|111958.5|112012.2|111962.2|112002.8|111952.8|22
1739329150000|2025-02-12 02:59:10|112011.5|111961.5|112007|111957|112012.4|111962.4|112006.3|111956.3|37
1739329160000|2025-02-12 02:59:20|112007.7|111957.7|112012|111962|112012.9|111962.9|112006.1|111956.1|15
1739329170000|2025-02-12 02:59:30|112011|111961|112014.7|111964.7|112014.8|111964.8|112010.8|111960.8|15
1739329180000|2025-02-12 02:59:40|112014|111964|112013.8|111963.8|112015.1|111965.1|112013.8|111963.8|5
1739329190000|2025-02-12 02:59:50|112013.9|111963.9|112014.1|111964.1|112014.3|111964.3|112013.8|111963.8|5
1739329200000|2025-02-12 03:00:00|112014.3|111964.3|112013.9|111963.9|112018.1|111968.1|112013.4|111963.4|18
1739329210000|2025-02-12 03:00:10|112012.5|111962.5|112013.3|111963.3|112016|111966|112011.8|111961.8|19
1739329220000|2025-02-12 03:00:20|112013.4|111963.4|112015.2|111965.2|112017.6|111967.6|112009.4|111959.4|31
1739329230000|2025-02-12 03:00:30|112014.5|111964.5|112041.8|111991.8|112042.6|111992.6|112013.6|111963.6|50
1739329240000|2025-02-12 03:00:40|112040.6|111990.6|112049.6|111999.6|112065.7|112015.7|112038.3|111988.3|48
1739329250000|2025-02-12 03:00:50|112051.3|112001.3|112048.1|111998.1|112054.6|112004.6|112047.4|111997.4|35
1739329260000|2025-02-12 03:01:00|112047|111997|112045|111995|112054.7|112004.7|112044|111994|42
1739329270000|2025-02-12 03:01:10|112044.1|111994.1|112039.9|111989.9|112045.6|111995.6|112039.9|111989.9|19
1739329280000|2025-02-12 03:01:20|112041.1|111991.1|112030.5|111980.5|112041.3|111991.3|112030.2|111980.2|17
1739329290000|2025-02-12 03:01:30|112030.6|111980.6|112031.3|111981.3|112033.7|111983.7|112027.9|111977.9|33
1739329300000|2025-02-12 03:01:40|112031.8|111981.8|112030.3|111980.3|112032.3|111982.3|112029.5|111979.5|13
1739329310000|2025-02-12 03:01:50|112031.5|111981.5|112029|111979|112031.5|111981.5|112027.1|111977.1|10
1739329320000|2025-02-12 03:02:00|112024.8|111974.8|112028.9|111978.9|112030.8|111980.8|112024.8|111974.8|14
1739329330000|2025-02-12 03:02:10|112027.7|111977.7|112033.2|111983.2|112033.5|111983.5|112027.7|111977.7|22
1739329340000|2025-02-12 03:02:20|112034.1|111984.1|112036.4|111986.4|112036.9|111986.9|112029.6|111979.6|25
1739329350000|2025-02-12 03:02:30|112036.1|111986.1|112036.3|111986.3|112039.3|111989.3|112034.7|111984.7|20
1739329360000|2025-02-12 03:02:40|112038.7|111988.7|112037|111987|112038.7|111988.7|112035.6|111985.6|10
1739329370000|2025-02-12 03:02:50|112038.1|111988.1|112035|111985|112039.1|111989.1|112035|111985|9
1739329380000|2025-02-12 03:03:00|112035.1|111985.1|112034.9|111984.9|112039.2|111989.2|112034.8|111984.8|15
1739329390000|2025-02-12 03:03:10|112035|111985|112033.3|111983.3|112036.2|111986.2|112032.7|111982.7|16
1739329400000|2025-02-12 03:03:20|112031.9|111981.9|112033.2|111983.2|112033.3|111983.3|112031.9|111981.9|6
1739329410000|2025-02-12 03:03:30|112033.4|111983.4|112033.1|111983.1|112035.8|111985.8|112033|111983|12
1739329420000|2025-02-12 03:03:40|112032.4|111982.4|112032.5|111982.5|112033.8|111983.8|112032.4|111982.4|4
1739329430000|2025-02-12 03:03:50|112032.4|111982.4|112034.2|111984.2|112035.6|111985.6|112032.4|111982.4|8
1739329440000|2025-02-12 03:04:00|112033|111983|112034|111984|112035.2|111985.2|112033|111983|6
1739329450000|2025-02-12 03:04:10|112033|111983|112033.4|111983.4|112034.7|111984.7|112033|111983|8
1739329460000|2025-02-12 03:04:20|112034.3|111984.3|112034.3|111984.3|112034.3|111984.3|112034.3|111984.3|1
1739329470000|2025-02-12 03:04:30|112033.1|111983.1|112029.1|111979.1|112034.3|111984.3|112025.3|111975.3|21
1739329480000|2025-02-12 03:04:40|112029.8|111979.8|112031|111981|112031|111981|112025|111975|6
1739329490000|2025-02-12 03:04:50|112029.6|111979.6|112031.4|111981.4|112031.4|111981.4|112029.6|111979.6|4
1739329500000|2025-02-12 03:05:00|112031.5|111981.5|112033.3|111983.3|112036|111986|112031.2|111981.2|21
1739329510000|2025-02-12 03:05:10|112030.6|111980.6|112029.1|111979.1|112031|111981|112025.4|111975.4|6
1739329520000|2025-02-12 03:05:20|112029.4|111979.4|112029.4|111979.4|112031|111981|112029.4|111979.4|11
1739329530000|2025-02-12 03:05:30|112029.1|111979.1|112030.9|111980.9|112031|111981|112029.1|111979.1|6
1739329540000|2025-02-12 03:05:40|112028.5|111978.5|112018.4|111968.4|112030.1|111980.1|112017.4|111967.4|23
1739329550000|2025-02-12 03:05:50|112019.3|111969.3|112020.9|111970.9|112022.1|111972.1|112018|111968|11
1739329560000|2025-02-12 03:06:00|112019.7|111969.7|112016.2|111966.2|112019.7|111969.7|112015.1|111965.1|14
1739329570000|2025-02-12 03:06:10|112020|111970|112019.2|111969.2|112020|111970|112013.4|111963.4|13
1739329580000|2025-02-12 03:06:20|112017.9|111967.9|112017.3|111967.3|112017.9|111967.9|112017.1|111967.1|4
1739329590000|2025-02-12 03:06:30|112019.5|111969.5|112015.1|111965.1|112019.5|111969.5|112013|111963|15
1739329600000|2025-02-12 03:06:40|112015.3|111965.3|112014.6|111964.6|112016.3|111966.3|112014.4|111964.4|5
1739329610000|2025-02-12 03:06:50|112015.2|111965.2|112011.4|111961.4|112015.5|111965.5|112010.6|111960.6|12
1739329620000|2025-02-12 03:07:00|112011.3|111961.3|112013|111963|112013.4|111963.4|112010.2|111960.2|10
1739329630000|2025-02-12 03:07:10|112011.6|111961.6|112011.4|111961.4|112012.5|111962.5|112011.3|111961.3|6
1739329640000|2025-02-12 03:07:20|112014.1|111964.1|112014.8|111964.8|112014.8|111964.8|112011.4|111961.4|9
1739329650000|2025-02-12 03:07:30|112014.9|111964.9|112011.6|111961.6|112018.8|111968.8|112011.6|111961.6|17
1739329660000|2025-02-12 03:07:40|112014|111964|112017|111967|112019.9|111969.9|112012|111962|23
1739329670000|2025-02-12 03:07:50|112018|111968|112031.7|111981.7|112039.3|111989.3|112018|111968|19
1739329680000|2025-02-12 03:08:00|112031.6|111981.6|112032.5|111982.5|112033.6|111983.6|112031.6|111981.6|3
1739329690000|2025-02-12 03:08:10|112031.9|111981.9|112031.2|111981.2|112033.2|111983.2|112031.2|111981.2|6
1739329700000|2025-02-12 03:08:20|112031.1|111981.1|112032|111982|112033|111983|112031.1|111981.1|8
1739329710000|2025-02-12 03:08:30|112033|111983|112038.4|111988.4|112039.1|111989.1|112032.1|111982.1|21
1739329720000|2025-02-12 03:08:40|112037.4|111987.4|112042.1|111992.1|112043.8|111993.8|112036.9|111986.9|13
1739329730000|2025-02-12 03:08:50|112040.7|111990.7|112050.5|112000.5|112057.3|112007.3|112039.9|111989.9|25
1739329740000|2025-02-12 03:09:00|112051.5|112001.5|112051.8|112001.8|112056|112006|112051|112001|21
1739329750000|2025-02-12 03:09:10|112052.3|112002.3|112052.1|112002.1|112055.4|112005.4|112050.5|112000.5|20
1739329760000|2025-02-12 03:09:20|112050.9|112000.9|112051.8|112001.8|112056.3|112006.3|112049.5|111999.5|39
1739329770000|2025-02-12 03:09:30|112049.2|111999.2|112050.1|112000.1|112054.1|112004.1|112046.8|111996.8|27
1739329780000|2025-02-12 03:09:40|112049.4|111999.4|112047.5|111997.5|112050.6|112000.6|112047.5|111997.5|13
1739329790000|2025-02-12 03:09:50|112050.6|112000.6|112045.7|111995.7|112050.6|112000.6|112042.3|111992.3|20
1739329800000|2025-02-12 03:10:00|112049.1|111999.1|112045.9|111995.9|112050.7|112000.7|112044.4|111994.4|15
1739329810000|2025-02-12 03:10:10|112047.5|111997.5|112038.3|111988.3|112047.5|111997.5|112038.1|111988.1|22
1739329820000|2025-02-12 03:10:20|112039.4|111989.4|112043.1|111993.1|112044.9|111994.9|112038.2|111988.2|18
1739329830000|2025-02-12 03:10:30|112041.8|111991.8|112046.7|111996.7|112051|112001|112041.8|111991.8|12
1739329840000|2025-02-12 03:10:40|112046.9|111996.9|112045.4|111995.4|112049|111999|112043.1|111993.1|13
1739329850000|2025-02-12 03:10:50|112043.9|111993.9|112044.3|111994.3|112049.1|111999.1|112042.6|111992.6|21
1739329860000|2025-02-12 03:11:00|112043.3|111993.3|112042.4|111992.4|112049.2|111999.2|112042.3|111992.3|24
1739329870000|2025-02-12 03:11:10|112042.5|111992.5|112044|111994|112045.4|111995.4|112041.4|111991.4|20
1739329880000|2025-02-12 03:11:20|112043|111993|112043.1|111993.1|112044.1|111994.1|112042.5|111992.5|10
1739329890000|2025-02-12 03:11:30|112042.3|111992.3|112043.9|111993.9|112045.6|111995.6|112042|111992|12
1739329900000|2025-02-12 03:11:40|112044.3|111994.3|112044.5|111994.5|112046.3|111996.3|112043.9|111993.9|9
1739329910000|2025-02-12 03:11:50|112043.7|111993.7|112043.8|111993.8|112043.8|111993.8|112043.7|111993.7|2
1739329920000|2025-02-12 03:12:00|112043.7|111993.7|112043.8|111993.8|112045.1|111995.1|112042.9|111992.9|8
1739329930000|2025-02-12 03:12:10|112044.9|111994.9|112044.7|111994.7|112045|111995|112042.7|111992.7|7
1739329940000|2025-02-12 03:12:20|112046.1|111996.1|112037.7|111987.7|112046.1|111996.1|112036.3|111986.3|14
1739329950000|2025-02-12 03:12:30|112036.6|111986.6|112038.6|111988.6|112038.6|111988.6|112033.6|111983.6|14
1739329960000|2025-02-12 03:12:40|112038.5|111988.5|112034.1|111984.1|112038.6|111988.6|112032.4|111982.4|15
1739329970000|2025-02-12 03:12:50|112033.4|111983.4|112030.4|111980.4|112033.4|111983.4|112023.8|111973.8|18
1739329980000|2025-02-12 03:13:00|112026.9|111976.9|112024.7|111974.7|112037.9|111987.9|112023.6|111973.6|33
1739329990000|2025-02-12 03:13:10|112028.5|111978.5|112024.2|111974.2|112029.6|111979.6|112023.4|111973.4|18
1739330000000|2025-02-12 03:13:20|112024.3|111974.3|112028.6|111978.6|112028.9|111978.9|112024.3|111974.3|12
1739330010000|2025-02-12 03:13:30|112028.5|111978.5|112018.9|111968.9|112028.5|111978.5|112018.7|111968.7|14
1739330020000|2025-02-12 03:13:40|112018.2|111968.2|112020.1|111970.1|112023.3|111973.3|112018.2|111968.2|11
1739330030000|2025-02-12 03:13:50|112019.9|111969.9|112018.2|111968.2|112021.5|111971.5|112018.2|111968.2|9
1739330040000|2025-02-12 03:14:00|112018.1|111968.1|112019.6|111969.6|112026.7|111976.7|112018.1|111968.1|23
1739330050000|2025-02-12 03:14:10|112023.3|111973.3|112020.5|111970.5|112025|111975|112018.7|111968.7|15
1739330060000|2025-02-12 03:14:20|112023.2|111973.2|112016.8|111966.8|112030.1|111980.1|112016.8|111966.8|17
1739330070000|2025-02-12 03:14:30|112014.4|111964.4|112020.5|111970.5|112020.6|111970.6|112014.4|111964.4|6
1739330080000|2025-02-12 03:14:40|112017.2|111967.2|112020.8|111970.8|112020.8|111970.8|112017.2|111967.2|3
1739330090000|2025-02-12 03:14:50|112017.4|111967.4|112020.6|111970.6|112020.8|111970.8|112017.3|111967.3|5
1739330100000|2025-02-12 03:15:00|112020.7|111970.7|112010.4|111960.4|112020.7|111970.7|112010.1|111960.1|17
1739330110000|2025-02-12 03:15:10|112012|111962|112012.1|111962.1|112013.1|111963.1|112009.3|111959.3|11
1739330120000|2025-02-12 03:15:20|112012.2|111962.2|112018.3|111968.3|112021.1|111971.1|112009.5|111959.5|15
1739330130000|2025-02-12 03:15:30|112019.3|111969.3|112020.3|111970.3|112022|111972|112016.3|111966.3|7
1739330140000|2025-02-12 03:15:40|112020.4|111970.4|112020.4|111970.4|112020.4|111970.4|112020.4|111970.4|1
1739330150000|2025-02-12 03:15:50|112020.5|111970.5|112020.4|111970.4|112020.5|111970.5|112020.4|111970.4|2
1739330160000|2025-02-12 03:16:00|112021.7|111971.7|112021.5|111971.5|112021.7|111971.7|112021.5|111971.5|3
1739330170000|2025-02-12 03:16:10|112013.8|111963.8|112013.6|111963.6|112014.8|111964.8|112011.3|111961.3|7
1739330180000|2025-02-12 03:16:20|112012.6|111962.6|112007.5|111957.5|112013.6|111963.6|112007.5|111957.5|21
1739330190000|2025-02-12 03:16:30|112007.6|111957.6|112003.3|111953.3|112007.6|111957.6|112001.6|111951.6|7
1739330200000|2025-02-12 03:16:40|112000.3|111950.3|112000.1|111950.1|112003|111953|111996.9|111946.9|7
1739330210000|2025-02-12 03:16:50|112000.4|111950.4|112003.2|111953.2|112004.1|111954.1|112000.1|111950.1|14
1739330220000|2025-02-12 03:17:00|112003.6|111953.6|112003.8|111953.8|112003.9|111953.9|112000.9|111950.9|10
1739330230000|2025-02-12 03:17:10|112003|111953|112002.6|111952.6|112003.1|111953.1|112000.3|111950.3|13
1739330240000|2025-02-12 03:17:20|112002.7|111952.7|111994.1|111944.1|112003|111953|111989.7|111939.7|18
1739330250000|2025-02-12 03:17:30|111995.9|111945.9|111994|111944|111998.6|111948.6|111991.1|111941.1|25
1739330260000|2025-02-12 03:17:40|111997.1|111947.1|111995.7|111945.7|111997.1|111947.1|111992.2|111942.2|8
1739330270000|2025-02-12 03:17:50|111995.4|111945.4|111995.7|111945.7|111995.7|111945.7|111995.4|111945.4|2
1739330280000|2025-02-12 03:18:00|111995.8|111945.8|111993.9|111943.9|111999.3|111949.3|111988.9|111938.9|31
1739330290000|2025-02-12 03:18:10|111993.6|111943.6|111995.1|111945.1|111996|111946|111993.6|111943.6|8
1739330300000|2025-02-12 03:18:20|111995.7|111945.7|111998.8|111948.8|112000.7|111950.7|111995|111945|8
1739330310000|2025-02-12 03:18:30|111998.3|111948.3|111998.8|111948.8|111998.8|111948.8|111998.3|111948.3|2
1739330320000|2025-02-12 03:18:40|111998.9|111948.9|111998.7|111948.7|111999.2|111949.2|111998.7|111948.7|6
1739330330000|2025-02-12 03:18:50|111998.8|111948.8|111999.7|111949.7|111999.7|111949.7|111998.7|111948.7|3
1739330340000|2025-02-12 03:19:00|111999.8|111949.8|111998|111948|112000.2|111950.2|111998|111948|7
1739330350000|2025-02-12 03:19:10|111998.5|111948.5|111994|111944|111998.5|111948.5|111988.9|111938.9|13
1739330360000|2025-02-12 03:19:20|111988.5|111938.5|111993|111943|111993|111943|111988.5|111938.5|5
1739330370000|2025-02-12 03:19:30|111995.4|111945.4|112000.4|111950.4|112000.4|111950.4|111994|111944|11
1739330380000|2025-02-12 03:19:40|112000|111950|111998.8|111948.8|112007.1|111957.1|111998.8|111948.8|16
1739330390000|2025-02-12 03:19:50|112000|111950|112000.9|111950.9|112001.9|111951.9|111998.1|111948.1|12
1739330400000|2025-02-12 03:20:00|112000|111950|111999.8|111949.8|112002.5|111952.5|111999.1|111949.1|8
1739330410000|2025-02-12 03:20:10|111999.7|111949.7|111999|111949|111999.7|111949.7|111999|111949|2
1739330420000|2025-02-12 03:20:20|111998.9|111948.9|111998.2|111948.2|111998.9|111948.9|111994.5|111944.5|13
1739330430000|2025-02-12 03:20:30|111998.4|111948.4|111997.1|111947.1|111998.4|111948.4|111996|111946|7
1739330440000|2025-02-12 03:20:40|111996.9|111946.9|112001.3|111951.3|112001.3|111951.3|111996.7|111946.7|6
1739330450000|2025-02-12 03:20:50|112002.8|111952.8|112000.9|111950.9|112002.8|111952.8|111997.5|111947.5|7
1739330460000|2025-02-12 03:21:00|111999.1|111949.1|111997.3|111947.3|111999.1|111949.1|111994.3|111944.3|11
1739330470000|2025-02-12 03:21:10|111997.4|111947.4|111997.6|111947.6|111997.6|111947.6|111997.3|111947.3|3
1739330480000|2025-02-12 03:21:20|111997.7|111947.7|111997.6|111947.6|111997.7|111947.7|111997.6|111947.6|2
1739330490000|2025-02-12 03:21:30|111999.9|111949.9|111999.9|111949.9|111999.9|111949.9|111999.9|111949.9|1
1739330500000|2025-02-12 03:21:40|112000.1|111950.1|111998.7|111948.7|112000.2|111950.2|111998.7|111948.7|3
1739330510000|2025-02-12 03:21:50|111999|111949|112005.2|111955.2|112005.2|111955.2|111997.5|111947.5|7
1739330520000|2025-02-12 03:22:00|112004.2|111954.2|112003.6|111953.6|112009.3|111959.3|112003.4|111953.4|12
1739330530000|2025-02-12 03:22:10|112001.9|111951.9|112002.3|111952.3|112003.7|111953.7|112001.8|111951.8|6
1739330540000|2025-02-12 03:22:20|111997.4|111947.4|111998.5|111948.5|111999.2|111949.2|111995.2|111945.2|15
1739330550000|2025-02-12 03:22:30|111998.6|111948.6|111998.1|111948.1|111998.6|111948.6|111998.1|111948.1|2
1739330560000|2025-02-12 03:22:40|111999.1|111949.1|112002.9|111952.9|112003.9|111953.9|111999.1|111949.1|9
1739330570000|2025-02-12 03:22:50|112006.7|111956.7|112016.9|111966.9|112020.4|111970.4|112006.7|111956.7|14
1739330580000|2025-02-12 03:23:00|112016.8|111966.8|112018.5|111968.5|112019|111969|112016.8|111966.8|9
1739330590000|2025-02-12 03:23:10|112018|111968|112017.5|111967.5|112018|111968|112017.5|111967.5|3
1739330600000|2025-02-12 03:23:20|112016.5|111966.5|112016.5|111966.5|112016.5|111966.5|112016.4|111966.4|3
1739330610000|2025-02-12 03:23:30|112014.1|111964.1|112005.1|111955.1|112016.4|111966.4|112002.9|111952.9|7
1739330620000|2025-02-12 03:23:40|112005.3|111955.3|112001.6|111951.6|112005.3|111955.3|112001|111951|7
1739330630000|2025-02-12 03:23:50|112001.9|111951.9|112007.9|111957.9|112008.5|111958.5|112001.2|111951.2|8
1739330640000|2025-02-12 03:24:00|112007.6|111957.6|112012.8|111962.8|112012.8|111962.8|112006.2|111956.2|8
1739330650000|2025-02-12 03:24:10|112009.2|111959.2|112012.8|111962.8|112014|111964|112009.2|111959.2|9
1739330660000|2025-02-12 03:24:20|112010.4|111960.4|112011.2|111961.2|112012.2|111962.2|112010.4|111960.4|3
1739330670000|2025-02-12 03:24:30|112010.4|111960.4|112012.3|111962.3|112012.3|111962.3|112010.4|111960.4|2
1739330680000|2025-02-12 03:24:40|112011.4|111961.4|112012|111962|112014.6|111964.6|112011.4|111961.4|9
1739330690000|2025-02-12 03:24:50|112013.5|111963.5|112002.7|111952.7|112013.8|111963.8|112001.3|111951.3|17
1739330700000|2025-02-12 03:25:00|112003.5|111953.5|112005.7|111955.7|112005.7|111955.7|112003.5|111953.5|4
1739330710000|2025-02-12 03:25:10|112004.8|111954.8|112005.8|111955.8|112005.8|111955.8|112004.8|111954.8|2
1739330720000|2025-02-12 03:25:20|112005.1|111955.1|112006.4|111956.4|112006.9|111956.9|112005.1|111955.1|9
1739330730000|2025-02-12 03:25:30|112005.7|111955.7|112005.8|111955.8|112007.3|111957.3|112005.7|111955.7|5
1739330740000|2025-02-12 03:25:40|112005.7|111955.7|112006.7|111956.7|112006.7|111956.7|112005.7|111955.7|3
1739330750000|2025-02-12 03:25:50|112006.8|111956.8|112005.6|111955.6|112006.8|111956.8|112005.6|111955.6|3
1739330760000|2025-02-12 03:26:00|112006.8|111956.8|112005.8|111955.8|112006.8|111956.8|112005.8|111955.8|2
1739330770000|2025-02-12 03:26:10|112006.9|111956.9|112005.6|111955.6|112006.9|111956.9|112005.6|111955.6|2
1739330780000|2025-02-12 03:26:20|112005.7|111955.7|112006.6|111956.6|112013.4|111963.4|112005.7|111955.7|10
1739330790000|2025-02-12 03:26:30|112005.8|111955.8|112005.8|111955.8|112006.4|111956.4|112003.3|111953.3|5
1739330800000|2025-02-12 03:26:40|112004.7|111954.7|112012.8|111962.8|112017|111967|111997|111947|19
1739330810000|2025-02-12 03:26:50|112012.9|111962.9|112012.6|111962.6|112015.7|111965.7|112012.4|111962.4|10
1739330820000|2025-02-12 03:27:00|112012.5|111962.5|112010.1|111960.1|112012.5|111962.5|112006.4|111956.4|7
1739330830000|2025-02-12 03:27:10|112010.2|111960.2|112011.2|111961.2|112012.1|111962.1|112010.2|111960.2|4
1739330840000|2025-02-12 03:27:20|112011.3|111961.3|112012|111962|112016.1|111966.1|112010.9|111960.9|12
1739330850000|2025-02-12 03:27:30|112012.1|111962.1|112012.9|111962.9|112013.9|111963.9|112012.1|111962.1|3
1739330860000|2025-02-12 03:27:40|112012.5|111962.5|112018.8|111968.8|112019|111969|112012.5|111962.5|10
1739330870000|2025-02-12 03:27:50|112017.6|111967.6|112014.9|111964.9|112017.6|111967.6|112014.9|111964.9|6
1739330880000|2025-02-12 03:28:00|112015.9|111965.9|112015.3|111965.3|112015.9|111965.9|112014.6|111964.6|4
1739330890000|2025-02-12 03:28:10|112016.9|111966.9|112017.3|111967.3|112017.3|111967.3|112013.3|111963.3|8
1739330900000|2025-02-12 03:28:20|112018.5|111968.5|112017.1|111967.1|112018.5|111968.5|112017.1|111967.1|3
1739330910000|2025-02-12 03:28:30|112018.3|111968.3|112016.7|111966.7|112018.3|111968.3|112016.7|111966.7|3
1739330920000|2025-02-12 03:28:40|112014.4|111964.4|112014.4|111964.4|112015.4|111965.4|112004.7|111954.7|12
1739330930000|2025-02-12 03:28:50|112016.2|111966.2|111996.6|111946.6|112016.2|111966.2|111994.5|111944.5|16
1739330940000|2025-02-12 03:29:00|111998.1|111948.1|112006.7|111956.7|112009.4|111959.4|111997|111947|26
1739330950000|2025-02-12 03:29:10|112007.7|111957.7|112007.9|111957.9|112007.9|111957.9|112006.9|111956.9|4
1739330960000|2025-02-12 03:29:20|112006.6|111956.6|112006.6|111956.6|112006.6|111956.6|112005.6|111955.6|3
1739330970000|2025-02-12 03:29:30|112007.6|111957.6|112005.8|111955.8|112007.6|111957.6|112005.8|111955.8|4
1739330980000|2025-02-12 03:29:40|112007.6|111957.6|112006.6|111956.6|112007.6|111957.6|112006.5|111956.5|3
1739330990000|2025-02-12 03:29:50|112005.9|111955.9|112024.4|111974.4|112027.1|111977.1|112004.8|111954.8|32
1739331000000|2025-02-12 03:30:00|112027.8|111977.8|112027.2|111977.2|112033|111983|112026.3|111976.3|18
1739331010000|2025-02-12 03:30:10|112027.9|111977.9|112024.8|111974.8|112027.9|111977.9|112022.6|111972.6|19
1739331020000|2025-02-12 03:30:20|112024.9|111974.9|112025|111975|112025|111975|112024.8|111974.8|4
1739331030000|2025-02-12 03:30:30|112024.9|111974.9|112020.4|111970.4|112025|111975|112020.4|111970.4|11
1739331040000|2025-02-12 03:30:40|112020.7|111970.7|112003.2|111953.2|112025.2|111975.2|112001.5|111951.5|24
1739331050000|2025-02-12 03:30:50|112004.2|111954.2|112007.5|111957.5|112009.4|111959.4|112004.2|111954.2|6
1739331060000|2025-02-12 03:31:00|112007|111957|112018.9|111968.9|112024.4|111974.4|112007|111957|18
1739331070000|2025-02-12 03:31:10|112019.8|111969.8|112012.2|111962.2|112019.8|111969.8|112010.8|111960.8|14
1739331080000|2025-02-12 03:31:20|112014.4|111964.4|112011.1|111961.1|112014.4|111964.4|112010.9|111960.9|7
1739331090000|2025-02-12 03:31:30|112013.4|111963.4|112012.8|111962.8|112014.5|111964.5|112012.1|111962.1|11
1739331100000|2025-02-12 03:31:40|112014.3|111964.3|112024.8|111974.8|112032.9|111982.9|112014.3|111964.3|27
1739331110000|2025-02-12 03:31:50|112023.7|111973.7|112026.3|111976.3|112028.9|111978.9|112023.7|111973.7|23
1739331120000|2025-02-12 03:32:00|112023.6|111973.6|112028.1|111978.1|112029.8|111979.8|112023|111973|20
1739331130000|2025-02-12 03:32:10|112029|111979|112034.1|111984.1|112036.4|111986.4|112029|111979|29
1739331140000|2025-02-12 03:32:20|112032.5|111982.5|112036.3|111986.3|112037.9|111987.9|112032.2|111982.2|25
1739331150000|2025-02-12 03:32:30|112037|111987|112040.6|111990.6|112040.6|111990.6|112034.7|111984.7|16
1739331160000|2025-02-12 03:32:40|112040.5|111990.5|112053|112003|112054.6|112004.6|112034.9|111984.9|35
1739331170000|2025-02-12 03:32:50|112054.3|112004.3|112052.1|112002.1|112055.3|112005.3|112052|112002|12
1739331180000|2025-02-12 03:33:00|112054.9|112004.9|112055.7|112005.7|112058|112008|112049.5|111999.5|37
1739331190000|2025-02-12 03:33:10|112054.9|112004.9|112054.3|112004.3|112058.3|112008.3|112053.8|112003.8|26
1739331200000|2025-02-12 03:33:20|112057.3|112007.3|112054.5|112004.5|112058.4|112008.4|112054|112004|36
1739331210000|2025-02-12 03:33:30|112055.2|112005.2|112052.5|112002.5|112055.6|112005.6|112052.5|112002.5|25
1739331220000|2025-02-12 03:33:40|112052.1|112002.1|112050|112000|112052.1|112002.1|112045.1|111995.1|18
1739331230000|2025-02-12 03:33:50|112049.9|111999.9|112049.8|111999.8|112049.9|111999.9|112049.8|111999.8|2
1739331240000|2025-02-12 03:34:00|112048.8|111998.8|112039.4|111989.4|112048.8|111998.8|112039.1|111989.1|24
1739331250000|2025-02-12 03:34:10|112040.4|111990.4|112040.6|111990.6|112040.6|111990.6|112038.9|111988.9|6
1739331260000|2025-02-12 03:34:20|112039.8|111989.8|112041.4|111991.4|112043.6|111993.6|112039.7|111989.7|25
1739331270000|2025-02-12 03:34:30|112040.5|111990.5|112039.8|111989.8|112044.5|111994.5|112039.5|111989.5|23
1739331280000|2025-02-12 03:34:40|112041.5|111991.5|112041.7|111991.7|112042.7|111992.7|112039|111989|8
1739331290000|2025-02-12 03:34:50|112040.5|111990.5|112044|111994|112046|111996|112040.5|111990.5|17
1739331300000|2025-02-12 03:35:00|112043|111993|112041.8|111991.8|112047|111997|112041.8|111991.8|25
1739331310000|2025-02-12 03:35:10|112042.7|111992.7|112044.2|111994.2|112047.2|111997.2|112037.4|111987.4|63
1739331320000|2025-02-12 03:35:20|112043.3|111993.3|112039.1|111989.1|112044.2|111994.2|112038|111988|35
1739331330000|2025-02-12 03:35:30|112040.2|111990.2|112039.4|111989.4|112041.7|111991.7|112038.3|111988.3|9
1739331340000|2025-02-12 03:35:40|112039.3|111989.3|112039.3|111989.3|112039.3|111989.3|112039.3|111989.3|1
1739331350000|2025-02-12 03:35:50|112040.3|111990.3|112034.3|111984.3|112040.3|111990.3|112031.6|111981.6|7
1739331360000|2025-02-12 03:36:00|112033.7|111983.7|112034.5|111984.5|112035.6|111985.6|112033.7|111983.7|8
1739331370000|2025-02-12 03:36:10|112032.4|111982.4|112032.5|111982.5|112035.6|111985.6|112030.6|111980.6|25
1739331380000|2025-02-12 03:36:20|112031.9|111981.9|112031.8|111981.8|112031.9|111981.9|112030.4|111980.4|12
1739331390000|2025-02-12 03:36:30|112034.4|111984.4|112030.3|111980.3|112034.4|111984.4|112029.2|111979.2|15
1739331400000|2025-02-12 03:36:40|112029.2|111979.2|112029.7|111979.7|112030.6|111980.6|112029.2|111979.2|12
1739331410000|2025-02-12 03:36:50|112027.7|111977.7|112030.3|111980.3|112030.3|111980.3|112027.7|111977.7|6
1739331420000|2025-02-12 03:37:00|112031.8|111981.8|112030.3|111980.3|112031.8|111981.8|112027.2|111977.2|23
1739331430000|2025-02-12 03:37:10|112030.4|111980.4|112033.2|111983.2|112038.7|111988.7|112030.4|111980.4|7
1739331440000|2025-02-12 03:37:20|112032|111982|112033.9|111983.9|112034.1|111984.1|112032|111982|6
1739331450000|2025-02-12 03:37:30|112033.4|111983.4|112033.2|111983.2|112033.4|111983.4|112033.2|111983.2|2
1739331460000|2025-02-12 03:37:40|112033.1|111983.1|112029.9|111979.9|112033.1|111983.1|112026.4|111976.4|16
1739331470000|2025-02-12 03:37:50|112029.1|111979.1|112029.9|111979.9|112031|111981|112027.8|111977.8|8
1739331480000|2025-02-12 03:38:00|112032.2|111982.2|112031.6|111981.6|112033.1|111983.1|112029.5|111979.5|15
1739331490000|2025-02-12 03:38:10|112030|111980|112037.2|111987.2|112037.9|111987.9|112030|111980|25
1739331500000|2025-02-12 03:38:20|112035.6|111985.6|112031.4|111981.4|112039|111989|112031.4|111981.4|19
1739331510000|2025-02-12 03:38:30|112030.4|111980.4|112032|111982|112032.6|111982.6|112030.4|111980.4|6
1739331520000|2025-02-12 03:38:40|112032.6|111982.6|112036.2|111986.2|112037.3|111987.3|112031.6|111981.6|11
1739331530000|2025-02-12 03:38:50|112036.3|111986.3|112036.2|111986.2|112036.3|111986.3|112036.2|111986.2|2
1739331540000|2025-02-12 03:39:00|112036.3|111986.3|112035.8|111985.8|112036.3|111986.3|112034.2|111984.2|4
1739331550000|2025-02-12 03:39:10|112035.5|111985.5|112034.1|111984.1|112035.8|111985.8|112033.8|111983.8|9
1739331560000|2025-02-12 03:39:20|112033.2|111983.2|112048.5|111998.5|112049.2|111999.2|112033.2|111983.2|24
1739331570000|2025-02-12 03:39:30|112049.3|111999.3|112044.7|111994.7|112050|112000|112041.2|111991.2|35
1739331580000|2025-02-12 03:39:40|112041.9|111991.9|112045.4|111995.4|112052.7|112002.7|112041.9|111991.9|39
1739331590000|2025-02-12 03:39:50|112045.5|111995.5|112045|111995|112047.9|111997.9|112043.5|111993.5|11
1739331600000|2025-02-12 03:40:00|112044.3|111994.3|112043|111993|112049.9|111999.9|112042.7|111992.7|28
1739331610000|2025-02-12 03:40:10|112042.1|111992.1|112044.8|111994.8|112048.9|111998.9|112042.1|111992.1|15
1739331620000|2025-02-12 03:40:20|112043.7|111993.7|112042.3|111992.3|112046.6|111996.6|112036.1|111986.1|17
1739331630000|2025-02-12 03:40:30|112042.6|111992.6|112042.6|111992.6|112044.8|111994.8|112040.9|111990.9|28
1739331640000|2025-02-12 03:40:40|112042.7|111992.7|112040.2|111990.2|112043.4|111993.4|112037.6|111987.6|23
1739331650000|2025-02-12 03:40:50|112041.1|111991.1|112044|111994|112045.2|111995.2|112041.1|111991.1|16
1739331660000|2025-02-12 03:41:00|112044.8|111994.8|112043.8|111993.8|112045.5|111995.5|112042.1|111992.1|30
1739331670000|2025-02-12 03:41:10|112042.9|111992.9|112044|111994|112044.9|111994.9|112042.9|111992.9|8
1739331680000|2025-02-12 03:41:20|112042.1|111992.1|112043.7|111993.7|112046|111996|112042.1|111992.1|4
1739331690000|2025-02-12 03:41:30|112044|111994|112058.7|112008.7|112059.8|112009.8|112044|111994|53
1739331700000|2025-02-12 03:41:40|112058.5|112008.5|112058.6|112008.6|112060.7|112010.7|112056.1|112006.1|16
1739331710000|2025-02-12 03:41:50|112059.6|112009.6|112055.2|112005.2|112059.6|112009.6|112053.5|112003.5|17
1739331720000|2025-02-12 03:42:00|112056.2|112006.2|112062.4|112012.4|112065.6|112015.6|112055.6|112005.6|37
1739331730000|2025-02-12 03:42:10|112065.6|112015.6|112064.3|112014.3|112067.9|112017.9|112060.8|112010.8|20
1739331740000|2025-02-12 03:42:20|112065.8|112015.8|112059.4|112009.4|112065.8|112015.8|112055.5|112005.5|19
1739331750000|2025-02-12 03:42:30|112056.3|112006.3|112057.4|112007.4|112058.7|112008.7|112055.3|112005.3|16
1739331760000|2025-02-12 03:42:40|112057.9|112007.9|112059.4|112009.4|112060.2|112010.2|112055|112005|11
1739331770000|2025-02-12 03:42:50|112058.3|112008.3|112058.5|112008.5|112060.1|112010.1|112057.9|112007.9|10
1739331780000|2025-02-12 03:43:00|112058.1|112008.1|112062.6|112012.6|112065.5|112015.5|112058.1|112008.1|12
1739331790000|2025-02-12 03:43:10|112059|112009|112057.5|112007.5|112061|112011|112054.3|112004.3|8
1739331800000|2025-02-12 03:43:20|112057.6|112007.6|112058.3|112008.3|112060.9|112010.9|112057.1|112007.1|6
1739331810000|2025-02-12 03:43:30|112058.5|112008.5|112069.5|112019.5|112073.6|112023.6|112058.5|112008.5|20
1739331820000|2025-02-12 03:43:40|112069.8|112019.8|112078.8|112028.8|112081|112031|112069.8|112019.8|29
1739331830000|2025-02-12 03:43:50|112080|112030|112079.2|112029.2|112085.3|112035.3|112077.3|112027.3|25
1739331840000|2025-02-12 03:44:00|112079.1|112029.1|112078.5|112028.5|112080.6|112030.6|112077.8|112027.8|10
1739331850000|2025-02-12 03:44:10|112079.5|112029.5|112088.4|112038.4|112090.2|112040.2|112079.5|112029.5|21
1739331860000|2025-02-12 03:44:20|112089.3|112039.3|112091.5|112041.5|112091.7|112041.7|112087.7|112037.7|38
1739331870000|2025-02-12 03:44:30|112091.4|112041.4|112093.3|112043.3|112094.6|112044.6|112091.2|112041.2|22
1739331880000|2025-02-12 03:44:40|112093.7|112043.7|112094.1|112044.1|112095.6|112045.6|112088.6|112038.6|38
1739331890000|2025-02-12 03:44:50|112092.7|112042.7|112095.1|112045.1|112096.2|112046.2|112088.8|112038.8|36
1739331900000|2025-02-12 03:45:00|112095.4|112045.4|112095.7|112045.7|112099.4|112049.4|112094.7|112044.7|20
1739331910000|2025-02-12 03:45:10|112096.1|112046.1|112096.1|112046.1|112096.2|112046.2|112096.1|112046.1|3
1739331920000|2025-02-12 03:45:20|112095.3|112045.3|112093.4|112043.4|112098.2|112048.2|112091.6|112041.6|21
1739331930000|2025-02-12 03:45:30|112095.3|112045.3|112087.2|112037.2|112095.3|112045.3|112085.3|112035.3|13
1739331940000|2025-02-12 03:45:40|112088.1|112038.1|112089|112039|112092.1|112042.1|112087.4|112037.4|23
1739331950000|2025-02-12 03:45:50|112090.1|112040.1|112088.8|112038.8|112090.8|112040.8|112088.8|112038.8|6
1739331960000|2025-02-12 03:46:00|112090.4|112040.4|112090.7|112040.7|112092.1|112042.1|112089.3|112039.3|14
1739331970000|2025-02-12 03:46:10|112092.2|112042.2|112090.9|112040.9|112093.2|112043.2|112089.2|112039.2|17
1739331980000|2025-02-12 03:46:20|112091.1|112041.1|112087.4|112037.4|112091.8|112041.8|112087.2|112037.2|16
1739331990000|2025-02-12 03:46:30|112086.4|112036.4|112087.9|112037.9|112089|112039|112085|112035|12
1739332000000|2025-02-12 03:46:40|112087.8|112037.8|112084.7|112034.7|112090.5|112040.5|112084.1|112034.1|22
1739332010000|2025-02-12 03:46:50|112083.8|112033.8|112082.3|112032.3|112085.3|112035.3|112082.3|112032.3|6
1739332020000|2025-02-12 03:47:00|112082.2|112032.2|112082.3|112032.3|112082.3|112032.3|112082.2|112032.2|2
1739332030000|2025-02-12 03:47:10|112080.4|112030.4|112091.5|112041.5|112091.5|112041.5|112080.4|112030.4|25
1739332040000|2025-02-12 03:47:20|112091.3|112041.3|112090.6|112040.6|112091.3|112041.3|112089.3|112039.3|8
1739332050000|2025-02-12 03:47:30|112090.2|112040.2|112088.3|112038.3|112090.2|112040.2|112086.8|112036.8|12
1739332060000|2025-02-12 03:47:40|112088.2|112038.2|112087.1|112037.1|112091.1|112041.1|112084.5|112034.5|35
1739332070000|2025-02-12 03:47:50|112088|112038|112089.2|112039.2|112091|112041|112086.3|112036.3|25
1739332080000|2025-02-12 03:48:00|112089.4|112039.4|112081.7|112031.7|112091.4|112041.4|112081.7|112031.7|30
1739332090000|2025-02-12 03:48:10|112083.3|112033.3|112086.2|112036.2|112088.7|112038.7|112081.9|112031.9|24
1739332100000|2025-02-12 03:48:20|112087.6|112037.6|112088.3|112038.3|112089.9|112039.9|112086.1|112036.1|19
1739332110000|2025-02-12 03:48:30|112088.1|112038.1|112075.4|112025.4|112088.1|112038.1|112075.2|112025.2|16
1739332120000|2025-02-12 03:48:40|112076.2|112026.2|112077|112027|112077|112027|112074.3|112024.3|8
1739332130000|2025-02-12 03:48:50|112076.9|112026.9|112077|112027|112079.5|112029.5|112076.5|112026.5|8
1739332140000|2025-02-12 03:49:00|112077.1|112027.1|112080.6|112030.6|112082.8|112032.8|112077.1|112027.1|8
1739332150000|2025-02-12 03:49:10|112084.1|112034.1|112080.3|112030.3|112084.1|112034.1|112080.3|112030.3|3
1739332160000|2025-02-12 03:49:20|112080.4|112030.4|112082.2|112032.2|112083|112033|112079.2|112029.2|6
1739332170000|2025-02-12 03:49:30|112082|112032|112082.5|112032.5|112082.5|112032.5|112079|112029|4
1739332180000|2025-02-12 03:49:40|112085|112035|112082.9|112032.9|112085|112035|112079.6|112029.6|7
1739332190000|2025-02-12 03:49:50|112080.1|112030.1|112082.9|112032.9|112082.9|112032.9|112079.4|112029.4|12
1739332200000|2025-02-12 03:50:00|112079.8|112029.8|112073.4|112023.4|112082.7|112032.7|112071.9|112021.9|23
1739332210000|2025-02-12 03:50:10|112073.8|112023.8|112088.6|112038.6|112090.8|112040.8|112071.4|112021.4|17
1739332220000|2025-02-12 03:50:20|112089.6|112039.6|112089.5|112039.5|112090.2|112040.2|112087.4|112037.4|15
1739332230000|2025-02-12 03:50:30|112090.4|112040.4|112086.6|112036.6|112090.4|112040.4|112081.2|112031.2|13
1739332240000|2025-02-12 03:50:40|112088.6|112038.6|112081.1|112031.1|112089.6|112039.6|112081.1|112031.1|14
1739332250000|2025-02-12 03:50:50|112086|112036|112087|112037|112087|112037|112083.5|112033.5|8
1739332260000|2025-02-12 03:51:00|112086.5|112036.5|112085.8|112035.8|112086.5|112036.5|112082.8|112032.8|6
1739332270000|2025-02-12 03:51:10|112086.2|112036.2|112075.6|112025.6|112086.2|112036.2|112072.6|112022.6|14
1739332280000|2025-02-12 03:51:20|112076.4|112026.4|112075.3|112025.3|112078.2|112028.2|112074|112024|20
1739332290000|2025-02-12 03:51:30|112076.1|112026.1|112070.3|112020.3|112076.1|112026.1|112064.6|112014.6|27
1739332300000|2025-02-12 03:51:40|112070|112020|112054.8|112004.8|112070|112020|112053.8|112003.8|28
1739332310000|2025-02-12 03:51:50|112057.4|112007.4|112050.2|112000.2|112057.4|112007.4|112047.2|111997.2|10
1739332320000|2025-02-12 03:52:00|112050.4|112000.4|112048.2|111998.2|112050.9|112000.9|112046.6|111996.6|11
1739332330000|2025-02-12 03:52:10|112049.4|111999.4|112050.6|112000.6|112056.3|112006.3|112046.6|111996.6|21
1739332340000|2025-02-12 03:52:20|112050.3|112000.3|112043.8|111993.8|112050.8|112000.8|112038.2|111988.2|27
1739332350000|2025-02-12 03:52:30|112041.2|111991.2|112045.4|111995.4|112048.6|111998.6|112039.3|111989.3|27
1739332360000|2025-02-12 03:52:40|112046.2|111996.2|112038.6|111988.6|112046.7|111996.7|112036.4|111986.4|30
1739332370000|2025-02-12 03:52:50|112037|111987|112039.1|111989.1|112040.5|111990.5|112037|111987|12
1739332380000|2025-02-12 03:53:00|112040.6|111990.6|112039.9|111989.9|112043.5|111993.5|112038.1|111988.1|25
1739332390000|2025-02-12 03:53:10|112042.3|111992.3|112043.3|111993.3|112043.3|111993.3|112037.5|111987.5|24
1739332400000|2025-02-12 03:53:20|112038.2|111988.2|112044.1|111994.1|112046.5|111996.5|112038.2|111988.2|21
1739332410000|2025-02-12 03:53:30|112046.1|111996.1|112044.5|111994.5|112046.1|111996.1|112040.2|111990.2|14
1739332420000|2025-02-12 03:53:40|112045.3|111995.3|112042.1|111992.1|112045.4|111995.4|112040.4|111990.4|13
1739332430000|2025-02-12 03:53:50|112042|111992|112041.4|111991.4|112042|111992|112039.8|111989.8|4
1739332440000|2025-02-12 03:54:00|112041.5|111991.5|112045.3|111995.3|112046.8|111996.8|112041.2|111991.2|13
1739332450000|2025-02-12 03:54:10|112044.9|111994.9|112052|112002|112054.5|112004.5|112041.1|111991.1|21
1739332460000|2025-02-12 03:54:20|112052.1|112002.1|112056.6|112006.6|112057.8|112007.8|112052.1|112002.1|8
1739332470000|2025-02-12 03:54:30|112052.7|112002.7|112056.4|112006.4|112056.4|112006.4|112052.7|112002.7|2
1739332480000|2025-02-12 03:54:40|112056.2|112006.2|112056.3|112006.3|112056.3|112006.3|112056|112006|4
1739332490000|2025-02-12 03:54:50|112056.4|112006.4|112055|112005|112056.4|112006.4|112053.7|112003.7|6
1739332500000|2025-02-12 03:55:00|112054.9|112004.9|112059.6|112009.6|112061.9|112011.9|112054.8|112004.8|17
1739332510000|2025-02-12 03:55:10|112059.7|112009.7|112061.5|112011.5|112061.5|112011.5|112059.6|112009.6|5
1739332520000|2025-02-12 03:55:20|112058.7|112008.7|112062.6|112012.6|112066.9|112016.9|112058.7|112008.7|23
1739332530000|2025-02-12 03:55:30|112061.2|112011.2|112063.1|112013.1|112063.1|112013.1|112061|112011|15
1739332540000|2025-02-12 03:55:40|112062|112012|112059.1|112009.1|112063.1|112013.1|112058|112008|19
1739332550000|2025-02-12 03:55:50|112060|112010|112061|112011|112061.3|112011.3|112059.4|112009.4|11
1739332560000|2025-02-12 03:56:00|112061.1|112011.1|112062.3|112012.3|112062.9|112012.9|112061|112011|11
1739332570000|2025-02-12 03:56:10|112063.4|112013.4|112059.6|112009.6|112063.4|112013.4|112059.4|112009.4|7
1739332580000|2025-02-12 03:56:20|112059.5|112009.5|112057.1|112007.1|112061.2|112011.2|112057.1|112007.1|8
1739332590000|2025-02-12 03:56:30|112055.5|112005.5|112057|112007|112059|112009|112052.5|112002.5|13
1739332600000|2025-02-12 03:56:40|112057.2|112007.2|112059.4|112009.4|112059.4|112009.4|112057.2|112007.2|3
1739332610000|2025-02-12 03:56:50|112058.4|112008.4|112058.4|112008.4|112058.5|112008.5|112058.4|112008.4|3
1739332620000|2025-02-12 03:57:00|112059.7|112009.7|112058.1|112008.1|112059.7|112009.7|112052.8|112002.8|11
1739332630000|2025-02-12 03:57:10|112058.2|112008.2|112062|112012|112062.8|112012.8|112058.2|112008.2|9
1739332640000|2025-02-12 03:57:20|112061.9|112011.9|112060.1|112010.1|112061.9|112011.9|112060.1|112010.1|2
1739332670000|2025-02-12 03:57:50|112060.2|112010.2|112061.6|112011.6|112062|112012|112060.2|112010.2|4
1739332680000|2025-02-12 03:58:00|112060.1|112010.1|112055.6|112005.6|112060.1|112010.1|112050.6|112000.6|16
1739332690000|2025-02-12 03:58:10|112053.5|112003.5|112061.7|112011.7|112061.7|112011.7|112053.5|112003.5|13
1739332700000|2025-02-12 03:58:20|112061.4|112011.4|112060.7|112010.7|112061.4|112011.4|112059.7|112009.7|9
1739332710000|2025-02-12 03:58:30|112060.6|112010.6|112054.2|112004.2|112060.6|112010.6|112054.2|112004.2|8
1739332720000|2025-02-12 03:58:40|112054.3|112004.3|112054.3|112004.3|112054.4|112004.4|112054.3|112004.3|3
1739332730000|2025-02-12 03:58:50|112054.2|112004.2|112054.1|112004.1|112054.2|112004.2|112054.1|112004.1|2
1739332740000|2025-02-12 03:59:00|112052.6|112002.6|112058.1|112008.1|112058.5|112008.5|112052.6|112002.6|16
1739332750000|2025-02-12 03:59:10|112058.4|112008.4|112057.9|112007.9|112058.8|112008.8|112057.9|112007.9|4
1739332760000|2025-02-12 03:59:20|112057.7|112007.7|112058.2|112008.2|112060.6|112010.6|112055.6|112005.6|13
1739332770000|2025-02-12 03:59:30|112057.1|112007.1|112047.6|111997.6|112057.1|112007.1|112047.6|111997.6|16
1739332780000|2025-02-12 03:59:40|112047.4|111997.4|112046.8|111996.8|112048.7|111998.7|112046.2|111996.2|13
1739332790000|2025-02-12 03:59:50|112046.9|111996.9|112041.6|111991.6|112047.4|111997.4|112041.6|111991.6|9
1739332800000|2025-02-12 04:00:00|112040|111990|112044.2|111994.2|112047.2|111997.2|112037.5|111987.5|30
1739332810000|2025-02-12 04:00:10|112047|111997|112039.2|111989.2|112047|111997|112038.2|111988.2|24
1739332820000|2025-02-12 04:00:20|112040.7|111990.7|112041.4|111991.4|112043.9|111993.9|112036.6|111986.6|30
1739332830000|2025-02-12 04:00:30|112042.5|111992.5|112040.3|111990.3|112042.6|111992.6|112038.9|111988.9|17
1739332840000|2025-02-12 04:00:40|112042.2|111992.2|112039.1|111989.1|112043.5|111993.5|112036.8|111986.8|22
1739332850000|2025-02-12 04:00:50|112040.8|111990.8|112038.2|111988.2|112041.8|111991.8|112036.5|111986.5|13
1739332860000|2025-02-12 04:01:00|112038.5|111988.5|112039.8|111989.8|112042.7|111992.7|112036.7|111986.7|18
1739332870000|2025-02-12 04:01:10|112042.2|111992.2|112039|111989|112042.2|111992.2|112036.3|111986.3|12
1739332880000|2025-02-12 04:01:20|112038.9|111988.9|112039.7|111989.7|112041.9|111991.9|112038.9|111988.9|15
1739332890000|2025-02-12 04:01:30|112040.7|111990.7|112053|112003|112053.7|112003.7|112038.4|111988.4|24
1739332900000|2025-02-12 04:01:40|112054.9|112004.9|112055.1|112005.1|112061.9|112011.9|112049.6|111999.6|20
1739332910000|2025-02-12 04:01:50|112057|112007|112057.3|112007.3|112058.7|112008.7|112055|112005|16
1739332920000|2025-02-12 04:02:00|112056.8|112006.8|112058.8|112008.8|112058.8|112008.8|112056.4|112006.4|15
1739332930000|2025-02-12 04:02:10|112058.2|112008.2|112056.5|112006.5|112058.2|112008.2|112056.5|112006.5|7
1739332940000|2025-02-12 04:02:20|112057|112007|112058.2|112008.2|112058.2|112008.2|112056.4|112006.4|5
1739332950000|2025-02-12 04:02:30|112059.2|112009.2|112062.9|112012.9|112065|112015|112059.2|112009.2|11
1739332960000|2025-02-12 04:02:40|112062.7|112012.7|112062.9|112012.9|112062.9|112012.9|112062.7|112012.7|2
1739332970000|2025-02-12 04:02:50|112063|112013|112061.6|112011.6|112063|112013|112061.6|112011.6|3
1739332980000|2025-02-12 04:03:00|112061.8|112011.8|112059.8|112009.8|112064.9|112014.9|112059.8|112009.8|9
1739332990000|2025-02-12 04:03:10|112060.1|112010.1|112059.7|112009.7|112062.1|112012.1|112059.7|112009.7|4
1739333000000|2025-02-12 04:03:20|112059.6|112009.6|112059.6|112009.6|112061.8|112011.8|112059.6|112009.6|5
1739333010000|2025-02-12 04:03:30|112059.8|112009.8|112060.6|112010.6|112062.9|112012.9|112059.8|112009.8|7
1739333020000|2025-02-12 04:03:40|112061.6|112011.6|112063.5|112013.5|112065.8|112015.8|112061.6|112011.6|7
1739333030000|2025-02-12 04:03:50|112062.5|112012.5|112065.3|112015.3|112065.3|112015.3|112062.4|112012.4|5
1739333040000|2025-02-12 04:04:00|112066.6|112016.6|112072.1|112022.1|112073.9|112023.9|112066.6|112016.6|17
1739333050000|2025-02-12 04:04:10|112071.4|112021.4|112070.9|112020.9|112071.5|112021.5|112067.4|112017.4|10
1739333060000|2025-02-12 04:04:20|112070.1|112020.1|112069.8|112019.8|112070.1|112020.1|112069.8|112019.8|2
1739333070000|2025-02-12 04:04:30|112068.3|112018.3|112072.2|112022.2|112072.2|112022.2|112068.1|112018.1|14
1739333080000|2025-02-12 04:04:40|112071.3|112021.3|112069|112019|112071.3|112021.3|112067.6|112017.6|12
1739333090000|2025-02-12 04:04:50|112068.7|112018.7|112071.2|112021.2|112072.2|112022.2|112067.6|112017.6|10
1739333100000|2025-02-12 04:05:00|112070.5|112020.5|112069.8|112019.8|112072.9|112022.9|112069|112019|18
1739333110000|2025-02-12 04:05:10|112071.8|112021.8|112069.2|112019.2|112072.2|112022.2|112068.9|112018.9|11
1739333120000|2025-02-12 04:05:20|112069.1|112019.1|112068|112018|112070.8|112020.8|112061.8|112011.8|13
1739333130000|2025-02-12 04:05:30|112067.8|112017.8|112069|112019|112071.6|112021.6|112067.8|112017.8|10
1739333140000|2025-02-12 04:05:40|112068.8|112018.8|112068.6|112018.6|112069.3|112019.3|112068.6|112018.6|3
1739333150000|2025-02-12 04:05:50|112068.7|112018.7|112068.8|112018.8|112070|112020|112065.5|112015.5|5
1739333160000|2025-02-12 04:06:00|112068.6|112018.6|112071.7|112021.7|112072.5|112022.5|112068.6|112018.6|11
1739333170000|2025-02-12 04:06:10|112070.3|112020.3|112071.6|112021.6|112071.6|112021.6|112070.3|112020.3|2
1739333180000|2025-02-12 04:06:20|112076|112026|112084.7|112034.7|112084.7|112034.7|112071.5|112021.5|8
1739333190000|2025-02-12 04:06:30|112086.2|112036.2|112081.6|112031.6|112086.2|112036.2|112080|112030|15
1739333200000|2025-02-12 04:06:40|112081.7|112031.7|112070.6|112020.6|112081.9|112031.9|112070.6|112020.6|11
1739333210000|2025-02-12 04:06:50|112070.8|112020.8|112070.5|112020.5|112073.2|112023.2|112070.5|112020.5|6
1739333220000|2025-02-12 04:07:00|112071.3|112021.3|112072.1|112022.1|112072.5|112022.5|112071.3|112021.3|5
1739333230000|2025-02-12 04:07:10|112071.5|112021.5|112071.1|112021.1|112071.5|112021.5|112071.1|112021.1|2
1739333240000|2025-02-12 04:07:20|112069.9|112019.9|112069.3|112019.3|112069.9|112019.9|112066.5|112016.5|10
1739333250000|2025-02-12 04:07:30|112068.4|112018.4|112068.4|112018.4|112068.4|112018.4|112068.4|112018.4|1
1739333260000|2025-02-12 04:07:40|112068.5|112018.5|112068.5|112018.5|112068.5|112018.5|112068.5|112018.5|1
1739333270000|2025-02-12 04:07:50|112066.9|112016.9|112070.1|112020.1|112071.4|112021.4|112066.9|112016.9|8
1739333280000|2025-02-12 04:08:00|112070.3|112020.3|112068.1|112018.1|112070.3|112020.3|112068.1|112018.1|7
1739333290000|2025-02-12 04:08:10|112068.5|112018.5|112074.4|112024.4|112076.2|112026.2|112067.6|112017.6|19
1739333300000|2025-02-12 04:08:20|112074.9|112024.9|112071.9|112021.9|112074.9|112024.9|112070.3|112020.3|7
1739333310000|2025-02-12 04:08:30|112072.2|112022.2|112071.7|112021.7|112073.2|112023.2|112071.7|112021.7|4
1739333320000|2025-02-12 04:08:40|112072.6|112022.6|112069.9|112019.9|112072.6|112022.6|112066.3|112016.3|9
1739333330000|2025-02-12 04:08:50|112071.3|112021.3|112069.4|112019.4|112071.3|112021.3|112068|112018|3
1739333340000|2025-02-12 04:09:00|112069.6|112019.6|112067.2|112017.2|112070.2|112020.2|112067.2|112017.2|9
1739333350000|2025-02-12 04:09:10|112067.1|112017.1|112067.1|112017.1|112067.1|112017.1|112067.1|112017.1|1
1739333360000|2025-02-12 04:09:20|112067.2|112017.2|112063.8|112013.8|112067.2|112017.2|112060.1|112010.1|10
1739333370000|2025-02-12 04:09:30|112066|112016|112064.3|112014.3|112066.8|112016.8|112064.3|112014.3|10
1739333380000|2025-02-12 04:09:40|112063.1|112013.1|112062.2|112012.2|112063.1|112013.1|112060.5|112010.5|8
1739333390000|2025-02-12 04:09:50|112063.3|112013.3|112066.4|112016.4|112066.4|112016.4|112063.3|112013.3|5
1739333400000|2025-02-12 04:10:00|112065.6|112015.6|112068.8|112018.8|112069.5|112019.5|112065.6|112015.6|12
1739333410000|2025-02-12 04:10:10|112068.1|112018.1|112063.5|112013.5|112068.1|112018.1|112062.3|112012.3|8
1739333420000|2025-02-12 04:10:20|112063.4|112013.4|112071.2|112021.2|112071.2|112021.2|112063.4|112013.4|8
1739333430000|2025-02-12 04:10:30|112070.3|112020.3|112070.3|112020.3|112070.3|112020.3|112070.3|112020.3|1
1739333440000|2025-02-12 04:10:40|112069.9|112019.9|112064.7|112014.7|112069.9|112019.9|112062.5|112012.5|11
1739333450000|2025-02-12 04:10:50|112064.6|112014.6|112068.7|112018.7|112068.7|112018.7|112064.6|112014.6|6
1739333460000|2025-02-12 04:11:00|112068.8|112018.8|112083.7|112033.7|112083.7|112033.7|112068.8|112018.8|9
1739333470000|2025-02-12 04:11:10|112082.8|112032.8|112083.1|112033.1|112083.2|112033.2|112082.8|112032.8|3
1739333480000|2025-02-12 04:11:20|112084|112034|112083|112033|112084|112034|112083|112033|2
1739333490000|2025-02-12 04:11:30|112083.6|112033.6|112084.1|112034.1|112084.1|112034.1|112082.6|112032.6|4
1739333500000|2025-02-12 04:11:40|112085.1|112035.1|112086.8|112036.8|112088.4|112038.4|112082.8|112032.8|8
1739333510000|2025-02-12 04:11:50|112088.4|112038.4|112088.2|112038.2|112088.6|112038.6|112087.1|112037.1|6
1739333520000|2025-02-12 04:12:00|112088.9|112038.9|112088.2|112038.2|112088.9|112038.9|112088.2|112038.2|3
1739333530000|2025-02-12 04:12:10|112088.1|112038.1|112083.1|112033.1|112088.1|112038.1|112079.9|112029.9|7
1739333540000|2025-02-12 04:12:20|112082.7|112032.7|112081.8|112031.8|112082.7|112032.7|112081.8|112031.8|4
1739333560000|2025-02-12 04:12:40|112080.8|112030.8|112068.7|112018.7|112080.8|112030.8|112068.7|112018.7|11
1739333570000|2025-02-12 04:12:50|112068.5|112018.5|112067.1|112017.1|112068.5|112018.5|112066.4|112016.4|7
1739333580000|2025-02-12 04:13:00|112064.4|112014.4|112067.4|112017.4|112068.7|112018.7|112064.4|112014.4|6
1739333590000|2025-02-12 04:13:10|112066.9|112016.9|112066.4|112016.4|112066.9|112016.9|112066.3|112016.3|3
1739333600000|2025-02-12 04:13:20|112067.9|112017.9|112071.1|112021.1|112072.9|112022.9|112067.9|112017.9|8
1739333610000|2025-02-12 04:13:30|112070.2|112020.2|112067.9|112017.9|112070.6|112020.6|112067|112017|9
1739333620000|2025-02-12 04:13:40|112068.3|112018.3|112069.5|112019.5|112069.5|112019.5|112067.9|112017.9|4
1739333630000|2025-02-12 04:13:50|112069|112019|112070.1|112020.1|112070.1|112020.1|112068.5|112018.5|3
1739333640000|2025-02-12 04:14:00|112070.4|112020.4|112066.3|112016.3|112070.4|112020.4|112065.3|112015.3|6
1739333650000|2025-02-12 04:14:10|112066.2|112016.2|112066.3|112016.3|112066.3|112016.3|112066.2|112016.2|2
1739333660000|2025-02-12 04:14:20|112066.4|112016.4|112066.4|112016.4|112066.4|112016.4|112066.4|112016.4|1
1739333670000|2025-02-12 04:14:30|112067.4|112017.4|112069.2|112019.2|112069.2|112019.2|112067.3|112017.3|3
1739333680000|2025-02-12 04:14:40|112068.8|112018.8|112069.5|112019.5|112069.6|112019.6|112068.7|112018.7|6
1739333690000|2025-02-12 04:14:50|112070|112020|112068.5|112018.5|112070|112020|112068.4|112018.4|3
1739333700000|2025-02-12 04:15:00|112068.4|112018.4|112068.4|112018.4|112068.4|112018.4|112068.3|112018.3|3
1739333710000|2025-02-12 04:15:10|112068.5|112018.5|112063.1|112013.1|112069.1|112019.1|112063.1|112013.1|12
1739333720000|2025-02-12 04:15:20|112062.9|112012.9|112066.7|112016.7|112066.7|112016.7|112061.6|112011.6|8
1739333730000|2025-02-12 04:15:30|112066.4|112016.4|112061.6|112011.6|112066.4|112016.4|112059.7|112009.7|9
1739333740000|2025-02-12 04:15:40|112062.6|112012.6|112058.4|112008.4|112062.6|112012.6|112058.4|112008.4|18
1739333750000|2025-02-12 04:15:50|112058.2|112008.2|112058.3|112008.3|112058.3|112008.3|112058.2|112008.2|2
1739333760000|2025-02-12 04:16:00|112058.4|112008.4|112060.5|112010.5|112060.6|112010.6|112058.4|112008.4|5
1739333770000|2025-02-12 04:16:10|112058.9|112008.9|112060.5|112010.5|112060.7|112010.7|112058.9|112008.9|10
1739333780000|2025-02-12 04:16:20|112059.5|112009.5|112059.4|112009.4|112059.5|112009.5|112059.4|112009.4|2
1739333790000|2025-02-12 04:16:30|112059.5|112009.5|112059.3|112009.3|112059.5|112009.5|112059.3|112009.3|2
1739333800000|2025-02-12 04:16:40|112059.4|112009.4|112058.6|112008.6|112059.4|112009.4|112058.6|112008.6|2
1739333810000|2025-02-12 04:16:50|112062.2|112012.2|112062.3|112012.3|112062.3|112012.3|112062.2|112012.2|2
1739333820000|2025-02-12 04:17:00|112062|112012|112055.6|112005.6|112062.1|112012.1|112054.3|112004.3|9
1739333830000|2025-02-12 04:17:10|112057.6|112007.6|112056.8|112006.8|112057.7|112007.7|112054|112004|11
1739333840000|2025-02-12 04:17:20|112057.1|112007.1|112057.6|112007.6|112058.5|112008.5|112057.1|112007.1|4
1739333850000|2025-02-12 04:17:30|112057.3|112007.3|112057.2|112007.2|112057.3|112007.3|112057.2|112007.2|2
1739333860000|2025-02-12 04:17:40|112057.3|112007.3|112057.4|112007.4|112057.4|112007.4|112057.2|112007.2|4
1739333870000|2025-02-12 04:17:50|112058.7|112008.7|112048.6|111998.6|112058.7|112008.7|112048.2|111998.2|10
1739333880000|2025-02-12 04:18:00|112048.2|111998.2|112052.9|112002.9|112052.9|112002.9|112048|111998|9
1739333890000|2025-02-12 04:18:10|112050.9|112000.9|112053.5|112003.5|112053.5|112003.5|112050.9|112000.9|6
1739333900000|2025-02-12 04:18:20|112055|112005|112046.4|111996.4|112055|112005|112046.4|111996.4|13
1739333910000|2025-02-12 04:18:30|112047.5|111997.5|112036.7|111986.7|112052.6|112002.6|112035.4|111985.4|17
1739333920000|2025-02-12 04:18:40|112037.2|111987.2|112036.1|111986.1|112038.1|111988.1|112036.1|111986.1|10
1739333930000|2025-02-12 04:18:50|112036.4|111986.4|112036.4|111986.4|112036.4|111986.4|112036.4|111986.4|1
1739333940000|2025-02-12 04:19:00|112035.8|111985.8|112037.4|111987.4|112037.4|111987.4|112035.8|111985.8|4
1739333950000|2025-02-12 04:19:10|112038.5|111988.5|112038.3|111988.3|112041.4|111991.4|112038.3|111988.3|8
1739333960000|2025-02-12 04:19:20|112038.7|111988.7|112040.2|111990.2|112040.2|111990.2|112038.7|111988.7|3
1739333970000|2025-02-12 04:19:30|112036.5|111986.5|112037.2|111987.2|112038.5|111988.5|112031.9|111981.9|15
1739333980000|2025-02-12 04:19:40|112037.3|111987.3|112040|111990|112040.1|111990.1|112037.3|111987.3|7
1739334000000|2025-02-12 04:20:00|112039.6|111989.6|112032.2|111982.2|112039.6|111989.6|112031.9|111981.9|12
1739334010000|2025-02-12 04:20:10|112030.1|111980.1|112031.1|111981.1|112032.5|111982.5|112028.5|111978.5|9
1739334020000|2025-02-12 04:20:20|112031|111981|112040.4|111990.4|112042.5|111992.5|112031|111981|10
1739334030000|2025-02-12 04:20:30|112039|111989|112039.6|111989.6|112040.4|111990.4|112039|111989|5
1739334040000|2025-02-12 04:20:40|112036.2|111986.2|112036.8|111986.8|112038.2|111988.2|112035.5|111985.5|8
1739334050000|2025-02-12 04:20:50|112036.2|111986.2|112036.2|111986.2|112036.2|111986.2|112036.2|111986.2|1
1739334060000|2025-02-12 04:21:00|112036.5|111986.5|112040.7|111990.7|112040.7|111990.7|112036.5|111986.5|6
1739334070000|2025-02-12 04:21:10|112040.6|111990.6|112030|111980|112040.7|111990.7|112026.6|111976.6|17
1739334080000|2025-02-12 04:21:20|112029.7|111979.7|112029.6|111979.6|112029.8|111979.8|112029.6|111979.6|3
1739334090000|2025-02-12 04:21:30|112029.2|111979.2|112029.6|111979.6|112029.6|111979.6|112029.2|111979.2|2
1739334100000|2025-02-12 04:21:40|112029.7|111979.7|112029|111979|112029.7|111979.7|112028.9|111978.9|5
1739334110000|2025-02-12 04:21:50|112029.2|111979.2|112029|111979|112029.2|111979.2|112029|111979|2
1739334120000|2025-02-12 04:22:00|112024.4|111974.4|112029.7|111979.7|112029.7|111979.7|112024.4|111974.4|8
1739334130000|2025-02-12 04:22:10|112030.8|111980.8|112026.6|111976.6|112030.8|111980.8|112026.1|111976.1|5
1739334140000|2025-02-12 04:22:20|112026|111976|112030.8|111980.8|112030.8|111980.8|112026|111976|8
1739334150000|2025-02-12 04:22:30|112029.1|111979.1|112029|111979|112029.1|111979.1|112028.9|111978.9|3
1739334160000|2025-02-12 04:22:40|112031.1|111981.1|112031.3|111981.3|112031.3|111981.3|112031.1|111981.1|2
1739334170000|2025-02-12 04:22:50|112031.4|111981.4|112034.9|111984.9|112034.9|111984.9|112031.4|111981.4|5
1739334180000|2025-02-12 04:23:00|112034.1|111984.1|112031.6|111981.6|112034.1|111984.1|112031|111981|12
1739334190000|2025-02-12 04:23:10|112032.5|111982.5|112028.3|111978.3|112032.8|111982.8|112026.3|111976.3|12
1739334200000|2025-02-12 04:23:20|112028.2|111978.2|112028.2|111978.2|112028.2|111978.2|112028.2|111978.2|1
1739334210000|2025-02-12 04:23:30|112028.6|111978.6|112033.7|111983.7|112034.4|111984.4|112028.4|111978.4|9
1739334220000|2025-02-12 04:23:40|112033.5|111983.5|112033.7|111983.7|112033.7|111983.7|112032.9|111982.9|4
1739334230000|2025-02-12 04:23:50|112033.6|111983.6|112033.5|111983.5|112033.6|111983.6|112033.5|111983.5|2
1739334240000|2025-02-12 04:24:00|112031.7|111981.7|112031.7|111981.7|112031.7|111981.7|112031.7|111981.7|1
1739334250000|2025-02-12 04:24:10|112032.3|111982.3|112032.3|111982.3|112032.3|111982.3|112032.3|111982.3|1
1739334270000|2025-02-12 04:24:30|112034.6|111984.6|112032.5|111982.5|112034.6|111984.6|112032.5|111982.5|2
1739334280000|2025-02-12 04:24:40|112032.7|111982.7|112033|111983|112033|111983|112032.7|111982.7|2
1739334300000|2025-02-12 04:25:00|112033.9|111983.9|112036.9|111986.9|112037.1|111987.1|112032.2|111982.2|16
1739334310000|2025-02-12 04:25:10|112039.1|111989.1|112037.8|111987.8|112039.3|111989.3|112037.8|111987.8|6
1739334320000|2025-02-12 04:25:20|112039.2|111989.2|112038.9|111988.9|112040.7|111990.7|112034.3|111984.3|21
1739334330000|2025-02-12 04:25:30|112036.9|111986.9|112037.9|111987.9|112038.5|111988.5|112035.4|111985.4|7
1739334340000|2025-02-12 04:25:40|112039.2|111989.2|112038.2|111988.2|112039.2|111989.2|112038.2|111988.2|2
1739334350000|2025-02-12 04:25:50|112039.6|111989.6|112037|111987|112039.6|111989.6|112035.2|111985.2|7
1739334360000|2025-02-12 04:26:00|112035.4|111985.4|112035.5|111985.5|112036.9|111986.9|112035.4|111985.4|4
1739334370000|2025-02-12 04:26:10|112035.8|111985.8|112037.7|111987.7|112037.7|111987.7|112035.1|111985.1|5
1739334380000|2025-02-12 04:26:20|112037|111987|112035.4|111985.4|112037|111987|112034.9|111984.9|3
1739334390000|2025-02-12 04:26:30|112037.2|111987.2|112035.8|111985.8|112037.2|111987.2|112035.8|111985.8|2
1739334400000|2025-02-12 04:26:40|112037.5|111987.5|112036|111986|112037.5|111987.5|112036|111986|3
1739334410000|2025-02-12 04:26:50|112037.4|111987.4|112035.9|111985.9|112037.4|111987.4|112035.9|111985.9|2
1739334420000|2025-02-12 04:27:00|112037|111987|112049.8|111999.8|112059.3|112015.5|112037|111987|17
1739334430000|2025-02-12 04:27:10|112048.3|111998.3|112048.1|111998.1|112049|111999|112048.1|111998.1|4
1739334440000|2025-02-12 04:27:20|112049.1|111999.1|112045.6|111995.6|112049.1|111999.1|112044.7|111994.7|6
1739334450000|2025-02-12 04:27:30|112044.5|111994.5|112044.5|111994.5|112044.5|111994.5|112044.5|111994.5|1
1739334460000|2025-02-12 04:27:40|112044.3|111994.3|112044.7|111994.7|112044.8|111994.8|112044.3|111994.3|4
1739334470000|2025-02-12 04:27:50|112046.6|111996.6|112047.9|111997.9|112049.9|111999.9|112046.6|111996.6|7
1739334480000|2025-02-12 04:28:00|112046.6|111996.6|112056.3|112006.3|112059.5|112009.5|112046.6|111996.6|18
1739334490000|2025-02-12 04:28:10|112057.6|112007.6|112056.9|112006.9|112058.3|112008.3|112055.6|112005.6|10
1739334500000|2025-02-12 04:28:20|112056|112006|112050|112000|112056|112006|112049.9|111999.9|10
1739334510000|2025-02-12 04:28:30|112049.7|111999.7|112049.3|111999.3|112049.7|111999.7|112049.3|111999.3|4
1739334520000|2025-02-12 04:28:40|112049.2|111999.2|112049.1|111999.1|112049.2|111999.2|112049.1|111999.1|2
1739334530000|2025-02-12 04:28:50|112049.2|111999.2|112048.9|111998.9|112049.2|111999.2|112048.9|111998.9|3
1739334540000|2025-02-12 04:29:00|112049|111999|112049.2|111999.2|112049.3|111999.3|112049|111999|4
1739334550000|2025-02-12 04:29:10|112047.9|111997.9|112047.9|111997.9|112048|111998|112047.9|111997.9|3
1739334560000|2025-02-12 04:29:20|112048|111998|112052.8|112002.8|112052.8|112002.8|112048|111998|2
1739334570000|2025-02-12 04:29:30|112050.5|112000.5|112049.2|111999.2|112050.6|112000.6|112049.2|111999.2|3
1739334580000|2025-02-12 04:29:40|112049.1|111999.1|112049.2|111999.2|112049.2|111999.2|112049.1|111999.1|2
1739334590000|2025-02-12 04:29:50|112049.8|111999.8|112049.8|111999.8|112049.8|111999.8|112049.8|111999.8|1
1739334600000|2025-02-12 04:30:00|112049.7|111999.7|112040.5|111990.5|112050.1|112000.1|112036.7|111986.7|14
1739334610000|2025-02-12 04:30:10|112041.5|111991.5|112056.9|112006.9|112060.5|112010.5|112041.5|111991.5|12
1739334620000|2025-02-12 04:30:20|112057.9|112007.9|112054.4|112004.4|112057.9|112007.9|112052.6|112002.6|5
1739334630000|2025-02-12 04:30:30|112053.3|112003.3|112059.3|112009.3|112062.1|112012.1|112053.3|112003.3|12
1739334640000|2025-02-12 04:30:40|112059.4|112009.4|112059.8|112009.8|112062.7|112012.7|112058.1|112008.1|8
1739334650000|2025-02-12 04:30:50|112059.7|112009.7|112059.8|112009.8|112061|112011|112058.7|112008.7|7
1739334660000|2025-02-12 04:31:00|112059.3|112009.3|112057.9|112007.9|112062|112012|112057.9|112007.9|7
1739334670000|2025-02-12 04:31:10|112059|112009|112059.7|112009.7|112059.9|112009.9|112056.9|112006.9|20
1739334680000|2025-02-12 04:31:20|112059.5|112009.5|112055.7|112005.7|112059.5|112009.5|112054.6|112004.6|18
1739334690000|2025-02-12 04:31:30|112057.1|112007.1|112056.4|112006.4|112057.1|112007.1|112056.4|112006.4|2
1739334700000|2025-02-12 04:31:40|112055.6|112005.6|112053.2|112003.2|112056.2|112006.2|112051.8|112001.8|17
1739334710000|2025-02-12 04:31:50|112053.1|112003.1|112054.4|112004.4|112054.8|112004.8|112052.3|112002.3|4
1739334720000|2025-02-12 04:32:00|112054.2|112004.2|112053.3|112003.3|112054.2|112004.2|112051.9|112001.9|6
1739334730000|2025-02-12 04:32:10|112052.3|112002.3|112052.3|112002.3|112052.3|112002.3|112052.2|112002.2|3
1739334740000|2025-02-12 04:32:20|112052.2|112002.2|112067.2|112017.2|112067.2|112017.2|112052.2|112002.2|21
1739334750000|2025-02-12 04:32:30|112067.1|112017.1|112061.3|112011.3|112069.5|112019.5|112061.3|112011.3|14
1739334760000|2025-02-12 04:32:40|112061.2|112011.2|112061.9|112011.9|112062.7|112012.7|112060.8|112010.8|6
1739334770000|2025-02-12 04:32:50|112064.4|112014.4|112071.1|112021.1|112072.8|112022.8|112062.4|112012.4|15
1739334780000|2025-02-12 04:33:00|112071.3|112021.3|112081.7|112031.7|112081.7|112031.7|112065|112015|19
1739334790000|2025-02-12 04:33:10|112080.7|112030.7|112082.7|112032.7|112082.9|112032.9|112080.1|112030.1|15
1739334800000|2025-02-12 04:33:20|112083.9|112033.9|112081.6|112031.6|112083.9|112033.9|112081.4|112031.4|12
1739334810000|2025-02-12 04:33:30|112083.1|112033.1|112077.5|112027.5|112084.1|112034.1|112077.5|112027.5|9
1739334820000|2025-02-12 04:33:40|112077.1|112027.1|112068.1|112018.1|112078.2|112028.2|112068.1|112018.1|10
1739334830000|2025-02-12 04:33:50|112068.4|112018.4|112068.6|112018.6|112068.6|112018.6|112068.4|112018.4|3
1739334840000|2025-02-12 04:34:00|112068.5|112018.5|112071.4|112021.4|112072|112022|112068.4|112018.4|18
1739334850000|2025-02-12 04:34:10|112070.3|112020.3|112068.8|112018.8|112071.6|112021.6|112068.8|112018.8|8
1739334860000|2025-02-12 04:34:20|112068.5|112018.5|112068.8|112018.8|112069.3|112019.3|112067.5|112017.5|8
1739334870000|2025-02-12 04:34:30|112068.7|112018.7|112068.1|112018.1|112069.5|112019.5|112068.1|112018.1|7
1739334880000|2025-02-12 04:34:40|112067.7|112017.7|112071.7|112021.7|112071.7|112021.7|112067.1|112017.1|15
1739334890000|2025-02-12 04:34:50|112070.8|112020.8|112070.6|112020.6|112071.8|112021.8|112069.1|112019.1|10
1739334900000|2025-02-12 04:35:00|112071.9|112021.9|112066|112016|112071.9|112021.9|112064.9|112014.9|10
1739334910000|2025-02-12 04:35:10|112067.5|112017.5|112068.1|112018.1|112069|112019|112064.6|112014.6|9
1739334920000|2025-02-12 04:35:20|112067.3|112017.3|112068.1|112018.1|112069.1|112019.1|112067.3|112017.3|6
1739334930000|2025-02-12 04:35:30|112068.3|112018.3|112066.9|112016.9|112068.3|112018.3|112066.9|112016.9|3
1739334940000|2025-02-12 04:35:40|112067.6|112017.6|112065.2|112015.2|112067.6|112017.6|112064.4|112014.4|8
1739334950000|2025-02-12 04:35:50|112064.4|112014.4|112071.6|112021.6|112071.6|112021.6|112064.4|112014.4|5
1739334960000|2025-02-12 04:36:00|112071.5|112021.5|112070.7|112020.7|112072.4|112022.4|112069.3|112019.3|9
1739334970000|2025-02-12 04:36:10|112072.4|112022.4|112071.9|112021.9|112074|112024|112071.9|112021.9|4
1739334980000|2025-02-12 04:36:20|112072.6|112022.6|112072|112022|112073|112023|112071.3|112021.3|7
1739334990000|2025-02-12 04:36:30|112070.3|112020.3|112070.2|112020.2|112070.3|112020.3|112070.2|112020.2|2
1739335000000|2025-02-12 04:36:40|112071.8|112021.8|112070.1|112020.1|112071.8|112021.8|112068.7|112018.7|7
1739335010000|2025-02-12 04:36:50|112071.6|112021.6|112069.8|112019.8|112071.6|112021.6|112069.8|112019.8|3
1739335020000|2025-02-12 04:37:00|112069.9|112019.9|112069.8|112019.8|112070.7|112020.7|112069.8|112019.8|3
1739335030000|2025-02-12 04:37:10|112071.7|112021.7|112069.7|112019.7|112071.7|112021.7|112069.7|112019.7|2
1739335040000|2025-02-12 04:37:20|112068.3|112018.3|112065.5|112015.5|112069.7|112019.7|112065.5|112015.5|7
1739335050000|2025-02-12 04:37:30|112064.2|112014.2|112064.1|112014.1|112065.1|112015.1|112062.8|112012.8|6
1739335060000|2025-02-12 04:37:40|112064.2|112014.2|112063.3|112013.3|112065.3|112015.3|112062.4|112012.4|9
1739335070000|2025-02-12 04:37:50|112062.9|112012.9|112067.9|112017.9|112067.9|112017.9|112062.9|112012.9|10
1739335080000|2025-02-12 04:38:00|112065.8|112015.8|112069.6|112019.6|112069.6|112019.6|112065.8|112015.8|5
1739335090000|2025-02-12 04:38:10|112067.9|112017.9|112069|112019|112069|112019|112065.3|112015.3|10
1739335100000|2025-02-12 04:38:20|112071.6|112021.6|112068.9|112018.9|112071.6|112021.6|112068.9|112018.9|3
1739335110000|2025-02-12 04:38:30|112070.6|112020.6|112066|112016|112070.6|112020.6|112063|112013|10
1739335120000|2025-02-12 04:38:40|112065.9|112015.9|112065.4|112015.4|112065.9|112015.9|112064.7|112014.7|5
1739335130000|2025-02-12 04:38:50|112064.4|112014.4|112066.3|112016.3|112067.2|112017.2|112064.4|112014.4|5
1739335140000|2025-02-12 04:39:00|112066.2|112016.2|112065.2|112015.2|112067.2|112017.2|112064|112014|10
1739335160000|2025-02-12 04:39:20|112066.2|112016.2|112066.5|112016.5|112066.5|112016.5|112066.2|112016.2|2
1739335170000|2025-02-12 04:39:30|112066.4|112016.4|112066|112016|112066.4|112016.4|112063.7|112013.7|4
1739335180000|2025-02-12 04:39:40|112066.1|112016.1|112067.7|112017.7|112069.8|112019.8|112066|112016|12
1739335190000|2025-02-12 04:39:50|112068.4|112018.4|112068.4|112018.4|112070|112020|112068.4|112018.4|3
1739335200000|2025-02-12 04:40:00|112066.8|112016.8|112075.5|112025.5|112076.7|112026.7|112066.8|112016.8|11
1739335210000|2025-02-12 04:40:10|112075.4|112025.4|112081.6|112031.6|112081.6|112031.6|112075.4|112025.4|8
1739335220000|2025-02-12 04:40:20|112083.9|112033.9|112081.7|112031.7|112086.5|112036.5|112081.1|112031.1|13
1739335230000|2025-02-12 04:40:30|112082|112032|112077.5|112027.5|112087.2|112037.2|112077.5|112027.5|14
1739335240000|2025-02-12 04:40:40|112078.8|112028.8|112072.5|112022.5|112078.8|112028.8|112070.3|112020.3|12
1739335250000|2025-02-12 04:40:50|112072.6|112022.6|112073.4|112023.4|112073.4|112023.4|112072.6|112022.6|2
1739335260000|2025-02-12 04:41:00|112073.3|112023.3|112073.3|112023.3|112073.4|112023.4|112073.3|112023.3|3
1739335270000|2025-02-12 04:41:10|112073.4|112023.4|112073|112023|112073.4|112023.4|112073|112023|2
1739335280000|2025-02-12 04:41:20|112072.9|112022.9|112065.7|112015.7|112073.6|112023.6|112065.7|112015.7|7
1739335290000|2025-02-12 04:41:30|112064.9|112014.9|112059.4|112009.4|112066.1|112016.1|112057.7|112007.7|10
1739335300000|2025-02-12 04:41:40|112060.2|112010.2|112061.6|112011.6|112061.8|112011.8|112060.2|112010.2|5
1739335310000|2025-02-12 04:41:50|112062.8|112012.8|112065.9|112015.9|112065.9|112015.9|112062.8|112012.8|4
1739335320000|2025-02-12 04:42:00|112065.3|112015.3|112067|112017|112068.5|112018.5|112064.5|112014.5|11
1739335330000|2025-02-12 04:42:10|112066.9|112016.9|112067|112017|112067|112017|112066.9|112016.9|2
1739335340000|2025-02-12 04:42:20|112067.3|112017.3|112067|112017|112067.3|112017.3|112067|112017|2
1739335350000|2025-02-12 04:42:30|112066.9|112016.9|112068|112018|112068|112018|112066.9|112016.9|5
1739335360000|2025-02-12 04:42:40|112068.3|112018.3|112067.9|112017.9|112068.3|112018.3|112067.9|112017.9|2
1739335370000|2025-02-12 04:42:50|112068.1|112018.1|112060.6|112010.6|112068.1|112018.1|112059.7|112009.7|7
1739335380000|2025-02-12 04:43:00|112061.1|112011.1|112061.1|112011.1|112061.1|112011.1|112061|112011|3
1739335400000|2025-02-12 04:43:20|112061.3|112011.3|112061.1|112011.1|112061.5|112011.5|112061.1|112011.1|5
1739335410000|2025-02-12 04:43:30|112061.7|112011.7|112063|112013|112063|112013|112061.7|112011.7|2
1739335420000|2025-02-12 04:43:40|112063.5|112013.5|112063.7|112013.7|112063.7|112013.7|112063.5|112013.5|3
1739335430000|2025-02-12 04:43:50|112060.1|112010.1|112060.3|112010.3|112060.3|112010.3|112059.9|112009.9|3
1739335440000|2025-02-12 04:44:00|112060.4|112010.4|112068.1|112018.1|112075|112025|112060.3|112010.3|11
1739335450000|2025-02-12 04:44:10|112070.2|112020.2|112084.6|112034.6|112086|112036|112070.2|112020.2|18
1739335460000|2025-02-12 04:44:20|112086.3|112036.3|112087|112037|112092.7|112042.7|112082|112032|23
1739335470000|2025-02-12 04:44:30|112086.8|112036.8|112088.4|112038.4|112088.4|112038.4|112086.8|112036.8|5
1739335480000|2025-02-12 04:44:40|112089.1|112039.1|112090.9|112040.9|112091|112041|112088.4|112038.4|10
1739335490000|2025-02-12 04:44:50|112091.2|112041.2|112092.1|112042.1|112092.1|112042.1|112091|112041|5
1739335500000|2025-02-12 04:45:00|112089.9|112039.9|112095.5|112045.5|112095.5|112045.5|112087.9|112037.9|14
1739335510000|2025-02-12 04:45:10|112095.1|112045.1|112096.5|112046.5|112096.5|112046.5|112093.7|112043.7|9
1739335520000|2025-02-12 04:45:20|112093.7|112043.7|112095.4|112045.4|112097|112047|112092.1|112042.1|15
1739335530000|2025-02-12 04:45:30|112095.1|112045.1|112092.3|112042.3|112095.1|112045.1|112092.3|112042.3|3
1739335540000|2025-02-12 04:45:40|112092|112042|112092.3|112042.3|112092.4|112042.4|112091.6|112041.6|5
1739335550000|2025-02-12 04:45:50|112092.4|112042.4|112092.4|112042.4|112092.4|112042.4|112092.4|112042.4|1
1739335560000|2025-02-12 04:46:00|112092.7|112042.7|112091.1|112041.1|112092.7|112042.7|112091.1|112041.1|3
1739335570000|2025-02-12 04:46:10|112091|112041|112098.6|112048.6|112099.8|112049.8|112090.2|112040.2|12
1739335580000|2025-02-12 04:46:20|112098.4|112048.4|112099.4|112049.4|112101.1|112051.1|112097.4|112047.4|8
1739335590000|2025-02-12 04:46:30|112102.2|112052.2|112103|112053|112103.8|112053.8|112099.5|112049.5|10
1739335600000|2025-02-12 04:46:40|112102.9|112052.9|112099.7|112049.7|112103.8|112053.8|112099.4|112049.4|6
1739335610000|2025-02-12 04:46:50|112098.7|112048.7|112088.4|112038.4|112099|112049|112086|112036|17
1739335620000|2025-02-12 04:47:00|112087.5|112037.5|112086|112036|112087.5|112037.5|112085.9|112035.9|7
1739335630000|2025-02-12 04:47:10|112086.2|112036.2|112085.7|112035.7|112086.2|112036.2|112083.4|112033.4|9
1739335640000|2025-02-12 04:47:20|112086.5|112036.5|112086.6|112036.6|112086.6|112036.6|112086.4|112036.4|3
1739335650000|2025-02-12 04:47:30|112085.6|112035.6|112086.1|112036.1|112087.3|112037.3|112084.9|112034.9|13
1739335660000|2025-02-12 04:47:40|112087.1|112037.1|112086.7|112036.7|112088.2|112038.2|112084.1|112034.1|37
1739335670000|2025-02-12 04:47:50|112086.8|112036.8|112088|112038|112088.5|112038.5|112085.1|112035.1|5
1739335690000|2025-02-12 04:48:10|112089.5|112039.5|112089.5|112039.5|112089.6|112039.6|112089.5|112039.5|3
1739335700000|2025-02-12 04:48:20|112089.4|112039.4|112086.3|112036.3|112089.4|112039.4|112085.7|112035.7|5
1739335710000|2025-02-12 04:48:30|112084.5|112034.5|112086|112036|112086|112036|112084.4|112034.4|4
1739335720000|2025-02-12 04:48:40|112085.9|112035.9|112086|112036|112086.4|112036.4|112085.9|112035.9|4
1739335730000|2025-02-12 04:48:50|112085.8|112035.8|112088.8|112038.8|112089|112039|112085.8|112035.8|6
1739335740000|2025-02-12 04:49:00|112088.4|112038.4|112088.3|112038.3|112089.8|112039.8|112086.9|112036.9|20
1739335750000|2025-02-12 04:49:10|112089.8|112039.8|112092.1|112042.1|112093.6|112043.6|112088|112038|23
1739335760000|2025-02-12 04:49:20|112092.7|112042.7|112090.8|112040.8|112096.1|112046.1|112088.4|112038.4|13
1739335770000|2025-02-12 04:49:30|112092.1|112042.1|112099.6|112049.6|112100.3|112050.3|112092.1|112042.1|8
1739335780000|2025-02-12 04:49:40|112099.5|112049.5|112095.9|112045.9|112099.7|112049.7|112095.9|112045.9|8
1739335790000|2025-02-12 04:49:50|112094.6|112044.6|112090.7|112040.7|112095.5|112045.5|112086.4|112036.4|12
1739335800000|2025-02-12 04:50:00|112093.1|112043.1|112090.8|112040.8|112093.1|112043.1|112090.8|112040.8|3
1739335810000|2025-02-12 04:50:10|112089.5|112039.5|112090.2|112040.2|112090.4|112040.4|112089.4|112039.4|5
1739335820000|2025-02-12 04:50:20|112089.2|112039.2|112090.2|112040.2|112090.6|112040.6|112087.2|112037.2|12
1739335830000|2025-02-12 04:50:30|112089.2|112039.2|112088.8|112038.8|112090.2|112040.2|112088.7|112038.7|6
1739335840000|2025-02-12 04:50:40|112088.9|112038.9|112088.6|112038.6|112088.9|112038.9|112085.7|112035.7|6
1739335850000|2025-02-12 04:50:50|112089.1|112039.1|112090.2|112040.2|112090.2|112040.2|112089.1|112039.1|3
1739335860000|2025-02-12 04:51:00|112090.1|112040.1|112091.9|112041.9|112092|112042|112086.2|112036.2|15
1739335870000|2025-02-12 04:51:10|112093.4|112043.4|112099.1|112049.1|112100.3|112050.3|112093.4|112043.4|18
1739335880000|2025-02-12 04:51:20|112099.3|112049.3|112096.1|112046.1|112099.3|112049.3|112094|112044|11
1739335890000|2025-02-12 04:51:30|112094.7|112044.7|112095.4|112045.4|112096.1|112046.1|112094.6|112044.6|5
1739335900000|2025-02-12 04:51:40|112095.3|112045.3|112098.4|112048.4|112100|112050|112095.3|112045.3|9
1739335910000|2025-02-12 04:51:50|112097.8|112047.8|112097.7|112047.7|112097.8|112047.8|112097.7|112047.7|2
1739335920000|2025-02-12 04:52:00|112094.8|112044.8|112095.7|112045.7|112096.6|112046.6|112094.8|112044.8|7
1739335930000|2025-02-12 04:52:10|112096.7|112046.7|112097.5|112047.5|112098.4|112048.4|112096.7|112046.7|4
1739335940000|2025-02-12 04:52:20|112098|112048|112100|112050|112102|112052|112098|112048|10
1739335950000|2025-02-12 04:52:30|112100.1|112050.1|112100.1|112050.1|112100.1|112050.1|112100.1|112050.1|1
1739335960000|2025-02-12 04:52:40|112100|112050|112100|112050|112100|112050|112100|112050|1
1739335970000|2025-02-12 04:52:50|112101.7|112051.7|112102.8|112052.8|112106.8|112056.8|112099.4|112049.4|8
1739335980000|2025-02-12 04:53:00|112102.3|112052.3|112118|112068|112118.2|112068.2|112101.7|112051.7|29
1739335990000|2025-02-12 04:53:10|112121.7|112071.7|112119.4|112069.4|112123.5|112073.5|112119.4|112069.4|29
1739336000000|2025-02-12 04:53:20|112120.9|112070.9|112118.8|112068.8|112120.9|112070.9|112117.9|112067.9|7
1739336010000|2025-02-12 04:53:30|112117.1|112067.1|112118.6|112068.6|112119|112069|112116.9|112066.9|7
1739336020000|2025-02-12 04:53:40|112118.4|112068.4|112117.2|112067.2|112118.4|112068.4|112116|112066|3
1739336030000|2025-02-12 04:53:50|112116.1|112066.1|112117.7|112067.7|112118.4|112068.4|112114|112064|13
1739336040000|2025-02-12 04:54:00|112117.6|112067.6|112121.1|112071.1|112121.5|112071.5|112117.3|112067.3|15
1739336050000|2025-02-12 04:54:10|112121.5|112071.5|112120.9|112070.9|112121.5|112071.5|112120.8|112070.8|4
1739336070000|2025-02-12 04:54:30|112121|112071|112122.4|112072.4|112122.5|112072.5|112121|112071|5
1739336080000|2025-02-12 04:54:40|112122.6|112072.6|112118.4|112068.4|112124.7|112074.7|112118.4|112068.4|12
1739336090000|2025-02-12 04:54:50|112118.6|112068.6|112118.4|112068.4|112118.6|112068.6|112118.1|112068.1|6
1739336100000|2025-02-12 04:55:00|112118.3|112068.3|112116.8|112066.8|112120.5|112070.5|112116.8|112066.8|13
1739336110000|2025-02-12 04:55:10|112116.6|112066.6|112115.4|112065.4|112117.3|112067.3|112114.7|112064.7|6
1739336120000|2025-02-12 04:55:20|112117.7|112067.7|112118.2|112068.2|112118.3|112068.3|112114.9|112064.9|10
1739336130000|2025-02-12 04:55:30|112118.4|112068.4|112118.7|112068.7|112118.9|112068.9|112116.7|112066.7|8
1739336140000|2025-02-12 04:55:40|112118.9|112068.9|112118.7|112068.7|112118.9|112068.9|112117.8|112067.8|4
1739336150000|2025-02-12 04:55:50|112118.2|112068.2|112120.8|112070.8|112121|112071|112117.5|112067.5|10
1739336160000|2025-02-12 04:56:00|112121|112071|112121.4|112071.4|112121.9|112071.9|112119.7|112069.7|8
1739336170000|2025-02-12 04:56:10|112122.1|112072.1|112121.5|112071.5|112123.1|112073.1|112120.5|112070.5|13
1739336180000|2025-02-12 04:56:20|112125.8|112075.8|112135.2|112085.2|112139.3|112089.3|112125.8|112075.8|20
1739336190000|2025-02-12 04:56:30|112135.3|112085.3|112132.3|112082.3|112136.2|112086.2|112131.7|112081.7|16
1739336200000|2025-02-12 04:56:40|112132.4|112082.4|112132.3|112082.3|112132.4|112082.4|112132.3|112082.3|2
1739336210000|2025-02-12 04:56:50|112132.4|112082.4|112132.4|112082.4|112132.4|112082.4|112132.4|112082.4|1
1739336220000|2025-02-12 04:57:00|112133|112083|112137.4|112087.4|112137.8|112087.8|112133|112083|8
1739336230000|2025-02-12 04:57:10|112136|112086|112132.5|112082.5|112136.4|112086.4|112127.6|112077.6|11
1739336240000|2025-02-12 04:57:20|112131.7|112081.7|112131.6|112081.6|112131.7|112081.7|112131.5|112081.5|3
1739336250000|2025-02-12 04:57:30|112131.5|112081.5|112123.7|112073.7|112131.6|112081.6|112123.7|112073.7|15
1739336260000|2025-02-12 04:57:40|112123.1|112073.1|112121.9|112071.9|112123.1|112073.1|112121.5|112071.5|7
1739336270000|2025-02-12 04:57:50|112120.1|112070.1|112127.4|112077.4|112129.8|112079.8|112120.1|112070.1|13
1739336280000|2025-02-12 04:58:00|112126.6|112076.6|112127.1|112077.1|112127.1|112077.1|112125.2|112075.2|7
1739336290000|2025-02-12 04:58:10|112127.2|112077.2|112123.9|112073.9|112127.5|112077.5|112123.9|112073.9|10
1739336300000|2025-02-12 04:58:20|112124.7|112074.7|112125|112075|112125|112075|112124.7|112074.7|2
1739336310000|2025-02-12 04:58:30|112125.1|112075.1|112125.1|112075.1|112125.1|112075.1|112125|112075|3
1739336320000|2025-02-12 04:58:40|112123.9|112073.9|112127|112077|112128.7|112078.7|112123.9|112073.9|13
1739336330000|2025-02-12 04:58:50|112124|112074|112126.2|112076.2|112126.5|112076.5|112123.7|112073.7|10
1739336340000|2025-02-12 04:59:00|112124|112074|112125.5|112075.5|112126.4|112076.4|112124|112074|4
1739336350000|2025-02-12 04:59:10|112125.4|112075.4|112126.6|112076.6|112126.6|112076.6|112125.4|112075.4|3
1739336360000|2025-02-12 04:59:20|112128.1|112078.1|112133.3|112083.3|112133.3|112083.3|112127.8|112077.8|8
1739336370000|2025-02-12 04:59:30|112131.7|112081.7|112126.4|112076.4|112131.7|112081.7|112123.1|112073.1|14
1739336380000|2025-02-12 04:59:40|112124.9|112074.9|112129.1|112079.1|112131.7|112081.7|112124.9|112074.9|8
1739336390000|2025-02-12 04:59:50|112129.2|112079.2|112129.2|112079.2|112129.2|112079.2|112129.2|112079.2|1
1739336400000|2025-02-12 05:00:00|112129.1|112079.1|112127.6|112077.6|112130.3|112080.3|112125.6|112075.6|15
1739336410000|2025-02-12 05:00:10|112129.9|112079.9|112127.9|112077.9|112130.4|112080.4|112126.6|112076.6|13
1739336420000|2025-02-12 05:00:20|112128.2|112078.2|112137.8|112087.8|112142.8|112092.8|112128.2|112078.2|15
1739336430000|2025-02-12 05:00:30|112138.8|112088.8|112147.3|112097.3|112151|112101|112136|112086|44
1739336440000|2025-02-12 05:00:40|112148.1|112098.1|112141.8|112091.8|112149.4|112099.4|112140.6|112090.6|50
1739336450000|2025-02-12 05:00:50|112143.5|112093.5|112141.7|112091.7|112146.2|112096.2|112139.8|112089.8|23
1739336460000|2025-02-12 05:01:00|112143.5|112093.5|112142.3|112092.3|112147.1|112097.1|112140.5|112090.5|25
1739336470000|2025-02-12 05:01:10|112143.9|112093.9|112145.4|112095.4|112149.5|112099.5|112141.2|112091.2|16
1739336480000|2025-02-12 05:01:20|112145.8|112095.8|112144.5|112094.5|112149.3|112099.3|112144.3|112094.3|32
1739336490000|2025-02-12 05:01:30|112146|112096|112148.5|112098.5|112149.6|112099.6|112143.1|112093.1|33
1739336500000|2025-02-12 05:01:40|112149.7|112099.7|112147.2|112097.2|112150|112100|112145.5|112095.5|26
1739336510000|2025-02-12 05:01:50|112149.3|112099.3|112147.4|112097.4|112153|112103|112147.4|112097.4|30
1739336520000|2025-02-12 05:02:00|112148.9|112098.9|112144.1|112094.1|112148.9|112098.9|112142.7|112092.7|38
1739336530000|2025-02-12 05:02:10|112146.4|112096.4|112141.1|112091.1|112146.6|112096.6|112141.1|112091.1|20
1739336540000|2025-02-12 05:02:20|112141.9|112091.9|112140.4|112090.4|112142.5|112092.5|112140.4|112090.4|8
1739336550000|2025-02-12 05:02:30|112141.9|112091.9|112138.8|112088.8|112141.9|112091.9|112136.2|112086.2|15
1739336560000|2025-02-12 05:02:40|112138.6|112088.6|112138.4|112088.4|112138.6|112088.6|112138.4|112088.4|2
1739336570000|2025-02-12 05:02:50|112138.1|112088.1|112138.6|112088.6|112139.6|112089.6|112137.8|112087.8|7
1739336580000|2025-02-12 05:03:00|112138.7|112088.7|112137.9|112087.9|112138.8|112088.8|112136.9|112086.9|6
1739336590000|2025-02-12 05:03:10|112137.4|112087.4|112136.9|112086.9|112137.9|112087.9|112136.2|112086.2|5
1739336600000|2025-02-12 05:03:20|112136.6|112086.6|112136.9|112086.9|112136.9|112086.9|112136.3|112086.3|3
1739336610000|2025-02-12 05:03:30|112137|112087|112137|112087|112139.7|112089.7|112137|112087|6
1739336620000|2025-02-12 05:03:40|112146.7|112096.7|112137.5|112087.5|112148.9|112098.9|112137.5|112087.5|24
1739336630000|2025-02-12 05:03:50|112138|112088|112145.9|112095.9|112147.3|112097.3|112138|112088|11
1739336640000|2025-02-12 05:04:00|112144.2|112094.2|112140.8|112090.8|112144.2|112094.2|112140.8|112090.8|17
1739336650000|2025-02-12 05:04:10|112139.3|112089.3|112140.2|112090.2|112140.2|112090.2|112139.3|112089.3|3
1739336660000|2025-02-12 05:04:20|112139.8|112089.8|112135.4|112085.4|112141.2|112091.2|112135.4|112085.4|14
1739336670000|2025-02-12 05:04:30|112138.7|112088.7|112142.8|112092.8|112146.3|112096.3|112138.7|112088.7|8
1739336680000|2025-02-12 05:04:40|112142.6|112092.6|112143.9|112093.9|112145.4|112095.4|112141.4|112091.4|5
1739336690000|2025-02-12 05:04:50|112142.6|112092.6|112144.2|112094.2|112145|112095|112140.5|112090.5|13
1739336700000|2025-02-12 05:05:00|112144.1|112094.1|112146.5|112096.5|112150.6|112100.6|112142.8|112092.8|27
1739336710000|2025-02-12 05:05:10|112147.8|112097.8|112142.6|112092.6|112151.1|112101.1|112139.2|112089.2|49
1739336720000|2025-02-12 05:05:20|112146.1|112096.1|112141.6|112091.6|112146.5|112096.5|112141.6|112091.6|20
1739336740000|2025-02-12 05:05:40|112140.6|112090.6|112136.5|112086.5|112143.9|112093.9|112134.6|112084.6|18
1739336750000|2025-02-12 05:05:50|112136.7|112086.7|112136.3|112086.3|112140.2|112090.2|112136.3|112086.3|5
1739336760000|2025-02-12 05:06:00|112134.8|112084.8|112136.4|112086.4|112139.9|112089.9|112134.2|112084.2|17
1739336770000|2025-02-12 05:06:10|112134|112084|112131.9|112081.9|112137.5|112087.5|112131.7|112081.7|16
1739336780000|2025-02-12 05:06:20|112132|112082|112132.6|112082.6|112134.5|112084.5|112130.7|112080.7|6
1739336790000|2025-02-12 05:06:30|112134.9|112084.9|112135|112085|112135|112085|112132.4|112082.4|7
1739336800000|2025-02-12 05:06:40|112134.9|112084.9|112132.1|112082.1|112137.7|112087.7|112131.7|112081.7|13
1739336810000|2025-02-12 05:06:50|112137.3|112087.3|112134.9|112084.9|112137.9|112087.9|112133.4|112083.4|8
1739336820000|2025-02-12 05:07:00|112134.8|112084.8|112137.3|112087.3|112137.3|112087.3|112133.5|112083.5|12
1739336830000|2025-02-12 05:07:10|112136.8|112086.8|112137.3|112087.3|112137.3|112087.3|112135|112085|4
1739336840000|2025-02-12 05:07:20|112134.7|112084.7|112130.9|112080.9|112134.7|112084.7|112124.7|112074.7|27
1739336850000|2025-02-12 05:07:30|112128.6|112078.6|112135.6|112085.6|112136.7|112086.7|112128.6|112078.6|19
1739336860000|2025-02-12 05:07:40|112135.5|112085.5|112136|112086|112136.2|112086.2|112134.3|112084.3|8
1739336870000|2025-02-12 05:07:50|112136.1|112086.1|112133.1|112083.1|112136.1|112086.1|112133.1|112083.1|5
1739336880000|2025-02-12 05:08:00|112133.4|112083.4|112129.2|112079.2|112133.4|112083.4|112126.7|112076.7|8
1739336890000|2025-02-12 05:08:10|112130.4|112080.4|112132.2|112082.2|112132.9|112082.9|112130.4|112080.4|5
1739336900000|2025-02-12 05:08:20|112132.3|112082.3|112128.8|112078.8|112132.5|112082.5|112125.8|112075.8|13
1739336910000|2025-02-12 05:08:30|112129.5|112079.5|112129.4|112079.4|112131.5|112081.5|112128|112078|13
1739336920000|2025-02-12 05:08:40|112129.5|112079.5|112129.7|112079.7|112129.7|112079.7|112129.5|112079.5|2
1739336930000|2025-02-12 05:08:50|112129.5|112079.5|112129.8|112079.8|112129.8|112079.8|112129.5|112079.5|2
1739336940000|2025-02-12 05:09:00|112131.1|112081.1|112133.9|112083.9|112135.2|112085.2|112131|112081|10
1739336950000|2025-02-12 05:09:10|112131.8|112081.8|112130.8|112080.8|112132.7|112082.7|112130.8|112080.8|5
1739336960000|2025-02-12 05:09:20|112131.2|112081.2|112132.5|112082.5|112132.5|112082.5|112131.2|112081.2|7
1739336970000|2025-02-12 05:09:30|112132.9|112082.9|112132.7|112082.7|112133|112083|112132.7|112082.7|3
1739336980000|2025-02-12 05:09:40|112132.9|112082.9|112132.9|112082.9|112132.9|112082.9|112132.9|112082.9|1
1739336990000|2025-02-12 05:09:50|112133.6|112083.6|112134.9|112084.9|112134.9|112084.9|112132.8|112082.8|5
1739337000000|2025-02-12 05:10:00|112134.8|112084.8|112126.5|112076.5|112134.8|112084.8|112125.8|112075.8|10
1739337010000|2025-02-12 05:10:10|112127.2|112077.2|112128.1|112078.1|112128.1|112078.1|112125.8|112075.8|9
1739337020000|2025-02-12 05:10:20|112128.3|112078.3|112125|112075|112128.3|112078.3|112117|112067|13
1739337030000|2025-02-12 05:10:30|112123|112073|112124.4|112074.4|112127.4|112077.4|112123|112073|9
1739337040000|2025-02-12 05:10:40|112124.5|112074.5|112125.2|112075.2|112127|112077|112123.8|112073.8|11
1739337050000|2025-02-12 05:10:50|112125.5|112075.5|112128.6|112078.6|112128.6|112078.6|112125.5|112075.5|4
1739337060000|2025-02-12 05:11:00|112129|112079|112129.9|112079.9|112130.5|112080.5|112128|112078|11
1739337070000|2025-02-12 05:11:10|112129.2|112079.2|112129.4|112079.4|112129.4|112079.4|112129.1|112079.1|3
1739337080000|2025-02-12 05:11:20|112129.5|112079.5|112133.9|112083.9|112135.8|112085.8|112129.5|112079.5|10
1739337090000|2025-02-12 05:11:30|112130.3|112080.3|112133.7|112083.7|112137.4|112087.4|112130.3|112080.3|15
1739337100000|2025-02-12 05:11:40|112136.5|112086.5|112133.8|112083.8|112136.5|112086.5|112131.6|112081.6|6
1739337110000|2025-02-12 05:11:50|112134.2|112084.2|112132.4|112082.4|112134.2|112084.2|112129|112079|14
1739337120000|2025-02-12 05:12:00|112132.5|112082.5|112132.1|112082.1|112132.5|112082.5|112130.7|112080.7|5
1739337130000|2025-02-12 05:12:10|112129.4|112079.4|112126.6|112076.6|112129.4|112079.4|112125.7|112075.7|7
1739337140000|2025-02-12 05:12:20|112127|112077|112126.8|112076.8|112127|112077|112126.8|112076.8|2
1739337150000|2025-02-12 05:12:30|112126.9|112076.9|112126.8|112076.8|112126.9|112076.9|112126.8|112076.8|2
1739337160000|2025-02-12 05:12:40|112126.9|112076.9|112132.3|112082.3|112132.3|112082.3|112126.9|112076.9|5
1739337170000|2025-02-12 05:12:50|112133.2|112083.2|112133|112083|112137.2|112087.2|112129.8|112079.8|9
1739337180000|2025-02-12 05:13:00|112133.4|112083.4|112133.4|112083.4|112134.5|112084.5|112133.4|112083.4|3
1739337190000|2025-02-12 05:13:10|112130|112080|112131.2|112081.2|112133|112083|112130|112080|13
1739337200000|2025-02-12 05:13:20|112130.9|112080.9|112133.7|112083.7|112134.3|112084.3|112130.9|112080.9|10
1739337210000|2025-02-12 05:13:30|112133|112083|112133.3|112083.3|112135.9|112085.9|112131.8|112081.8|9
1739337220000|2025-02-12 05:13:40|112133.4|112083.4|112134.4|112084.4|112134.4|112084.4|112133.4|112083.4|2
1739337230000|2025-02-12 05:13:50|112134.5|112084.5|112134.4|112084.4|112134.5|112084.5|112134.4|112084.4|4
1739337240000|2025-02-12 05:14:00|112136.9|112086.9|112140.2|112090.2|112144.7|112094.7|112129.6|112079.6|17
1739337250000|2025-02-12 05:14:10|112141.1|112091.1|112142.1|112092.1|112145.6|112095.6|112140.6|112090.6|14
1739337260000|2025-02-12 05:14:20|112142.2|112092.2|112140.1|112090.1|112142.9|112092.9|112137.9|112087.9|6
1739337270000|2025-02-12 05:14:30|112139.8|112089.8|112136.9|112086.9|112139.8|112089.8|112136.9|112086.9|6
1739337280000|2025-02-12 05:14:40|112137.2|112087.2|112141.5|112091.5|112142.2|112092.2|112136.9|112086.9|10
1739337290000|2025-02-12 05:14:50|112145.5|112095.5|112145.2|112095.2|112146.7|112096.7|112139.2|112089.2|21
1739337300000|2025-02-12 05:15:00|112145.3|112095.3|112146.4|112096.4|112146.6|112096.6|112145.1|112095.1|7
1739337310000|2025-02-12 05:15:10|112146.5|112096.5|112146.5|112096.5|112146.5|112096.5|112146.5|112096.5|1
1739337320000|2025-02-12 05:15:20|112145.1|112095.1|112137|112087|112145.1|112095.1|112136.7|112086.7|14
1739337330000|2025-02-12 05:15:30|112137.1|112087.1|112139.5|112089.5|112143.3|112093.3|112137.1|112087.1|5
1739337340000|2025-02-12 05:15:40|112138|112088|112135.6|112085.6|112138|112088|112135.6|112085.6|7
1739337350000|2025-02-12 05:15:50|112135.7|112085.7|112124.5|112074.5|112135.7|112085.7|112123|112073|10
1739337360000|2025-02-12 05:16:00|112124.8|112074.8|112124.8|112074.8|112126.3|112076.3|112124.8|112074.8|8
1739337370000|2025-02-12 05:16:10|112125.7|112075.7|112127.5|112077.5|112129.1|112079.1|112125.6|112075.6|10
1739337380000|2025-02-12 05:16:20|112124.7|112074.7|112128.9|112078.9|112128.9|112078.9|112124.7|112074.7|10
1739337390000|2025-02-12 05:16:30|112127.9|112077.9|112125.4|112075.4|112127.9|112077.9|112123.7|112073.7|12
1739337400000|2025-02-12 05:16:40|112125.1|112075.1|112126.2|112076.2|112126.2|112076.2|112125.1|112075.1|3
1739337410000|2025-02-12 05:16:50|112132.2|112082.2|112129.2|112079.2|112132.2|112082.2|112129|112079|3
1739337420000|2025-02-12 05:17:00|112129.4|112079.4|112127.8|112077.8|112129.4|112079.4|112126.7|112076.7|7
1739337430000|2025-02-12 05:17:10|112128|112078|112128.1|112078.1|112128.1|112078.1|112128|112078|2
1739337440000|2025-02-12 05:17:20|112128.7|112078.7|112128.5|112078.5|112128.7|112078.7|112128.4|112078.4|4
1739337450000|2025-02-12 05:17:30|112130|112080|112127.6|112077.6|112130.5|112080.5|112125.8|112075.8|9
1739337460000|2025-02-12 05:17:40|112127.4|112077.4|112132.9|112082.9|112132.9|112082.9|112127.3|112077.3|8
1739337470000|2025-02-12 05:17:50|112131.8|112081.8|112138.2|112088.2|112146.9|112096.9|112131.8|112081.8|27
1739337480000|2025-02-12 05:18:00|112137.1|112087.1|112137|112087|112138.7|112088.7|112137|112087|7
1739337490000|2025-02-12 05:18:10|112137.3|112087.3|112139.1|112089.1|112141.6|112091.6|112136.3|112086.3|10
1739337500000|2025-02-12 05:18:20|112138.5|112088.5|112143.2|112093.2|112144.3|112094.3|112138.5|112088.5|5
1739337510000|2025-02-12 05:18:30|112144.7|112094.7|112142.6|112092.6|112145|112095|112142.6|112092.6|5
1739337520000|2025-02-12 05:18:40|112139.4|112089.4|112139.2|112089.2|112141.9|112091.9|112138.5|112088.5|11
1739337530000|2025-02-12 05:18:50|112138.8|112088.8|112139|112089|112139|112089|112138.8|112088.8|3
1739337540000|2025-02-12 05:19:00|112139.3|112089.3|112138.6|112088.6|112139.5|112089.5|112138.6|112088.6|4
1739337550000|2025-02-12 05:19:10|112138.7|112088.7|112139.1|112089.1|112139.1|112089.1|112138.7|112088.7|2
1739337560000|2025-02-12 05:19:20|112140.2|112090.2|112142.8|112092.8|112148.1|112098.1|112138.8|112088.8|17
1739337570000|2025-02-12 05:19:30|112140.8|112090.8|112136.7|112086.7|112140.8|112090.8|112136.7|112086.7|4
1739337580000|2025-02-12 05:19:40|112141.7|112091.7|112141.7|112091.7|112146.4|112096.4|112140.1|112090.1|24
1739337590000|2025-02-12 05:19:50|112140.3|112090.3|112141.4|112091.4|112143.4|112093.4|112135.9|112085.9|29
1739337600000|2025-02-12 05:20:00|112143.5|112093.5|112146.9|112096.9|112148|112098|112141.4|112091.4|24
1739337610000|2025-02-12 05:20:10|112147.7|112097.7|112151.1|112101.1|112151.1|112101.1|112146.8|112096.8|9
1739337620000|2025-02-12 05:20:20|112150.8|112100.8|112146.4|112096.4|112150.8|112100.8|112145.6|112095.6|10
1739337630000|2025-02-12 05:20:30|112147.4|112097.4|112147.1|112097.1|112147.4|112097.4|112146.2|112096.2|5
1739337640000|2025-02-12 05:20:40|112146.3|112096.3|112145.6|112095.6|112147|112097|112142|112092|23
1739337650000|2025-02-12 05:20:50|112146.5|112096.5|112145.8|112095.8|112146.5|112096.5|112145.8|112095.8|5
1739337660000|2025-02-12 05:21:00|112145.9|112095.9|112145.9|112095.9|112146.9|112096.9|112142.7|112092.7|12
1739337670000|2025-02-12 05:21:10|112146|112096|112146|112096|112146|112096|112146|112096|1
1739337680000|2025-02-12 05:21:20|112145.9|112095.9|112150.2|112100.2|112152.3|112102.3|112145.9|112095.9|8
1739337690000|2025-02-12 05:21:30|112149.4|112099.4|112149.5|112099.5|112149.5|112099.5|112149.4|112099.4|2
1739337700000|2025-02-12 05:21:40|112152.7|112102.7|112160.3|112110.3|112161.9|112111.9|112150.3|112100.3|19
1739337710000|2025-02-12 05:21:50|112160.4|112110.4|112151.2|112101.2|112160.4|112110.4|112149.1|112099.1|9
1739337720000|2025-02-12 05:22:00|112150.6|112100.6|112149.9|112099.9|112151.4|112101.4|112149.4|112099.4|9
1739337740000|2025-02-12 05:22:20|112149.8|112099.8|112149.9|112099.9|112149.9|112099.9|112149.7|112099.7|4
1739337750000|2025-02-12 05:22:30|112149.8|112099.8|112152.2|112102.2|112152.2|112102.2|112149.7|112099.7|3
1739337760000|2025-02-12 05:22:40|112154.8|112104.8|112137|112087|112155.2|112105.2|112136|112086|13
1739337770000|2025-02-12 05:22:50|112135.9|112085.9|112135|112085|112135.9|112085.9|112135|112085|6
1739337780000|2025-02-12 05:23:00|112133.2|112083.2|112130|112080|112133.2|112083.2|112129.5|112079.5|11
1739337790000|2025-02-12 05:23:10|112131|112081|112128.7|112078.7|112131|112081|112128.7|112078.7|7
1739337800000|2025-02-12 05:23:20|112128.9|112078.9|112128.7|112078.7|112129.1|112079.1|112128.7|112078.7|5
1739337810000|2025-02-12 05:23:30|112129|112079|112130.4|112080.4|112130.4|112080.4|112129|112079|4
1739337820000|2025-02-12 05:23:40|112126.2|112076.2|112130.5|112080.5|112132.5|112082.5|112126.2|112076.2|12
1739337830000|2025-02-12 05:23:50|112130.6|112080.6|112134.6|112084.6|112134.6|112084.6|112130.5|112080.5|6
1739337840000|2025-02-12 05:24:00|112134.9|112084.9|112130.9|112080.9|112135.3|112085.3|112130.3|112080.3|8
1739337850000|2025-02-12 05:24:10|112129.1|112079.1|112131.6|112081.6|112131.6|112081.6|112129.1|112079.1|6
1739337860000|2025-02-12 05:24:20|112131.7|112081.7|112127.8|112077.8|112131.8|112081.8|112126|112076|12
1739337870000|2025-02-12 05:24:30|112128.6|112078.6|112128|112078|112128.9|112078.9|112127|112077|7
1739337880000|2025-02-12 05:24:40|112127|112077|112126.9|112076.9|112127|112077|112123.2|112073.2|8
1739337890000|2025-02-12 05:24:50|112127.3|112077.3|112127.3|112077.3|112127.3|112077.3|112127.3|112077.3|1
1739337900000|2025-02-12 05:25:00|112124.2|112074.2|112126|112076|112126|112076|112124.2|112074.2|3
1739337910000|2025-02-12 05:25:10|112126.1|112076.1|112126.4|112076.4|112126.4|112076.4|112126.1|112076.1|3
1739337920000|2025-02-12 05:25:20|112126.3|112076.3|112126|112076|112126.4|112076.4|112122.8|112072.8|6
1739337930000|2025-02-12 05:25:30|112126.1|112076.1|112127.8|112077.8|112127.8|112077.8|112122.6|112072.6|9
1739337940000|2025-02-12 05:25:40|112126.9|112076.9|112125.8|112075.8|112126.9|112076.9|112124|112074|3
1739337950000|2025-02-12 05:25:50|112127|112077|112125.2|112075.2|112127|112077|112125.2|112075.2|2
1739337960000|2025-02-12 05:26:00|112123.8|112073.8|112115.7|112065.7|112123.8|112087.7|112107.6|112065.7|15
1739337970000|2025-02-12 05:26:10|112121.7|112071.7|112121.5|112071.5|112121.7|112071.7|112118.8|112068.8|6
1739337980000|2025-02-12 05:26:20|112121.4|112071.4|112121.5|112071.5|112121.5|112071.5|112121.4|112071.4|2
1739337990000|2025-02-12 05:26:30|112110|112085|112111.3|112086.3|112112.3|112087.3|112110|112085|7
1739338000000|2025-02-12 05:26:40|112111.2|112086.2|112111.5|112086.5|112111.5|112086.5|112111.2|112086.2|4
1739338010000|2025-02-12 05:26:50|112108.1|112083.1|112109.6|112084.6|112109.6|112084.6|112108.1|112083.1|2
1739338020000|2025-02-12 05:27:00|112109|112084|112111.2|112086.2|112122|112086.2|112109|112070.7|7
1739338030000|2025-02-12 05:27:10|112111|112086|112110.6|112085.6|112111|112086|112110.6|112085.6|3
1739338040000|2025-02-12 05:27:20|112110.7|112085.7|112110.9|112085.9|112110.9|112085.9|112110.7|112085.7|5
1739338050000|2025-02-12 05:27:30|112105.3|112080.3|112105.4|112080.4|112108.1|112083.1|112105.3|112080.3|5
1739338060000|2025-02-12 05:27:40|112105.1|112080.1|112108.5|112083.5|112109.2|112084.2|112105.1|112080.1|13
1739338070000|2025-02-12 05:27:50|112107.2|112082.2|112107.2|112082.2|112107.2|112082.2|112107.2|112082.2|1
1739338080000|2025-02-12 05:28:00|112107.3|112082.3|112119.9|112069.9|112120|112083.9|112103.3|112067.6|17
1739338090000|2025-02-12 05:28:10|112120.6|112070.6|112120.5|112070.5|112121|112071|112120.5|112070.5|5
1739338100000|2025-02-12 05:28:20|112120.4|112070.4|112118.9|112068.9|112120.4|112070.4|112114.9|112064.9|5
1739338110000|2025-02-12 05:28:30|112118.8|112068.8|112120.4|112070.4|112120.4|112070.4|112118.6|112068.6|6
1739338120000|2025-02-12 05:28:40|112120.3|112070.3|112117.6|112067.6|112120.3|112070.3|112115.1|112065.1|4
1739338130000|2025-02-12 05:28:50|112118.5|112068.5|112118.6|112068.6|112118.6|112068.6|112118.5|112068.5|2
1739338140000|2025-02-12 05:29:00|112119.5|112069.5|112119.9|112069.9|112119.9|112069.9|112119.5|112069.5|2
1739338150000|2025-02-12 05:29:10|112120|112070|112119.9|112069.9|112120|112070|112119.9|112069.9|2
1739338160000|2025-02-12 05:29:20|112121.6|112071.6|112118.6|112068.6|112121.6|112071.6|112116.4|112066.4|5
1739338170000|2025-02-12 05:29:30|112117.5|112067.5|112106.2|112056.2|112117.5|112067.5|112104.3|112054.3|29
1739338180000|2025-02-12 05:29:40|112108.2|112058.2|112105.1|112055.1|112108.2|112058.2|112104.6|112054.6|15
1739338190000|2025-02-12 05:29:50|112105.4|112055.4|112102.2|112052.2|112105.4|112055.4|112091.8|112041.8|35
1739338200000|2025-02-12 05:30:00|112102|112052|112085.5|112035.5|112102|112052|112084.9|112034.9|54
1739338210000|2025-02-12 05:30:10|112087.2|112037.2|112111.3|112061.3|112114.6|112064.6|112087.2|112037.2|46
1739338220000|2025-02-12 05:30:20|112112.3|112062.3|112109.1|112059.1|112113.6|112063.6|112107|112057|30
1739338230000|2025-02-12 05:30:30|112110.1|112060.1|112107.1|112057.1|112111.3|112061.3|112105.2|112055.2|31
1739338240000|2025-02-12 05:30:40|112107.9|112057.9|112114.2|112064.2|112115.2|112065.2|112104.5|112054.5|26
1739338250000|2025-02-12 05:30:50|112110.9|112060.9|112115.1|112065.1|112115.8|112065.8|112110.9|112060.9|16
1739338260000|2025-02-12 05:31:00|112115.3|112065.3|112117.3|112067.3|112118.8|112068.8|112113.8|112063.8|21
1739338270000|2025-02-12 05:31:10|112115.3|112065.3|112114.8|112064.8|112117.4|112067.4|112113|112063|8
1739338280000|2025-02-12 05:31:20|112116.4|112066.4|112117.2|112067.2|112117.9|112067.9|112105.2|112055.2|38
1739338290000|2025-02-12 05:31:30|112119|112069|112116.2|112066.2|112119|112069|112113.2|112063.2|22
1739338300000|2025-02-12 05:31:40|112116.3|112066.3|112104.9|112054.9|112116.3|112066.3|112097.8|112047.8|41
1739338310000|2025-02-12 05:31:50|112108.5|112058.5|112107.4|112057.4|112110.6|112060.6|112105.4|112055.4|21
1739338320000|2025-02-12 05:32:00|112110.6|112060.6|112112.1|112062.1|112113.4|112063.4|112107.8|112057.8|21
1739338330000|2025-02-12 05:32:10|112110.3|112060.3|112112.3|112062.3|112113.9|112063.9|112109.7|112059.7|24
1739338340000|2025-02-12 05:32:20|112112.4|112062.4|112111.7|112061.7|112112.4|112062.4|112108.2|112058.2|15
1739338350000|2025-02-12 05:32:30|112111.8|112061.8|112104.9|112054.9|112111.8|112061.8|112096.5|112046.5|19
1739338360000|2025-02-12 05:32:40|112104.8|112054.8|112105|112055|112105|112055|112104.8|112054.8|2
1739338370000|2025-02-12 05:32:50|112105.1|112055.1|112107.6|112057.6|112112.5|112062.5|112104.5|112054.5|16
1739338380000|2025-02-12 05:33:00|112109.4|112059.4|112108.7|112058.7|112113.1|112063.1|112104.2|112054.2|13
1739338400000|2025-02-12 05:33:20|112110.6|112060.6|112113.9|112063.9|112113.9|112063.9|112109.5|112059.5|9
1739338410000|2025-02-12 05:33:30|112114.9|112064.9|112113.6|112063.6|112116.9|112066.9|112106.3|112056.3|27
1739338420000|2025-02-12 05:33:40|112112.5|112062.5|112116.1|112066.1|112116.1|112066.1|112112.1|112062.1|15
1739338430000|2025-02-12 05:33:50|112115.9|112065.9|112116.3|112066.3|112116.3|112066.3|112115.9|112065.9|3
1739338440000|2025-02-12 05:34:00|112117|112067|112117.1|112067.1|112117.1|112067.1|112117|112067|2
1739338450000|2025-02-12 05:34:10|112117|112067|112117.4|112067.4|112118.4|112068.4|112114.4|112064.4|5
1739338460000|2025-02-12 05:34:20|112117.5|112067.5|112116.5|112066.5|112117.5|112067.5|112113.2|112063.2|6
1739338470000|2025-02-12 05:34:30|112116.7|112066.7|112114|112064|112116.7|112066.7|112109.5|112059.5|7
1739338480000|2025-02-12 05:34:40|112113.7|112063.7|112115.5|112065.5|112115.5|112065.5|112113.7|112063.7|5
1739338490000|2025-02-12 05:34:50|112115.6|112065.6|112115.5|112065.5|112115.6|112065.6|112115.5|112065.5|4
1739338500000|2025-02-12 05:35:00|112107.4|112057.4|112112.7|112062.7|112114.5|112064.5|112104.5|112054.5|39
1739338510000|2025-02-12 05:35:10|112109.2|112059.2|112114.4|112064.4|112114.4|112064.4|112109.2|112059.2|10
1739338520000|2025-02-12 05:35:20|112112.5|112062.5|112105.1|112055.1|112114.3|112064.3|112102.2|112052.2|20
1739338530000|2025-02-12 05:35:30|112109.5|112059.5|112109.9|112059.9|112111.2|112061.2|112102.1|112052.1|19
1739338540000|2025-02-12 05:35:40|112106.2|112056.2|112099.9|112049.9|112109.8|112059.8|112093|112043|34
1739338550000|2025-02-12 05:35:50|112099.2|112049.2|112100.9|112050.9|112101|112051|112096.5|112046.5|32
1739338560000|2025-02-12 05:36:00|112100.8|112050.8|112099.9|112049.9|112100.8|112050.8|112099|112049|5
1739338570000|2025-02-12 05:36:10|112100.5|112050.5|112099.5|112049.5|112102.8|112052.8|112098.8|112048.8|16
1739338580000|2025-02-12 05:36:20|112099.7|112049.7|112101.1|112051.1|112101.7|112051.7|112097.9|112047.9|14
1739338590000|2025-02-12 05:36:30|112102.8|112052.8|112102.8|112052.8|112102.8|112052.8|112102.8|112052.8|1
1739338600000|2025-02-12 05:36:40|112103|112053|112104.1|112054.1|112104.5|112054.5|112103|112053|12
1739338610000|2025-02-12 05:36:50|112105.4|112055.4|112105.7|112055.7|112107.8|112057.8|112103.6|112053.6|6
1739338620000|2025-02-12 05:37:00|112105.6|112055.6|112101.7|112051.7|112105.6|112055.6|112099.7|112049.7|12
1739338630000|2025-02-12 05:37:10|112102.1|112052.1|112102.3|112052.3|112102.3|112052.3|112102.1|112052.1|2
1739338640000|2025-02-12 05:37:20|112093.8|112043.8|112102.8|112052.8|112102.8|112052.8|112092.6|112042.6|10
1739338650000|2025-02-12 05:37:30|112100.7|112050.7|112102|112052|112102.3|112052.3|112099.4|112049.4|11
1739338660000|2025-02-12 05:37:40|112098.6|112048.6|112098|112048|112098.9|112048.9|112095.8|112045.8|13
1739338670000|2025-02-12 05:37:50|112095.9|112045.9|112100.4|112050.4|112101.5|112051.5|112095.9|112045.9|10
1739338680000|2025-02-12 05:38:00|112100.5|112050.5|112100.1|112050.1|112100.5|112050.5|112097.5|112047.5|8
1739338690000|2025-02-12 05:38:10|112099.1|112049.1|112099.7|112049.7|112100.3|112050.3|112094.9|112044.9|19
1739338700000|2025-02-12 05:38:20|112099.8|112049.8|112094.7|112044.7|112099.8|112049.8|112092.9|112042.9|14
1739338710000|2025-02-12 05:38:30|112095.8|112045.8|112093.5|112043.5|112095.8|112045.8|112091.6|112041.6|10
1739338720000|2025-02-12 05:38:40|112093.3|112043.3|112093.5|112043.5|112093.5|112043.5|112093.3|112043.3|2
1739338730000|2025-02-12 05:38:50|112094.1|112044.1|112094.2|112044.2|112094.2|112044.2|112094.1|112044.1|2
1739338740000|2025-02-12 05:39:00|112093.1|112043.1|112093.9|112068.9|112098.7|112069.6|112093.1|112043.1|12
1739338750000|2025-02-12 05:39:10|112093.8|112068.8|112093.9|112068.9|112093.9|112068.9|112093.8|112068.8|2
1739338760000|2025-02-12 05:39:20|112094|112069|112095.2|112070.2|112096.2|112071.2|112090|112065|13
1739338770000|2025-02-12 05:39:30|112095.3|112070.3|112087.1|112062.1|112095.3|112070.3|112085.8|112060.8|12
1739338780000|2025-02-12 05:39:40|112087.2|112062.2|112086.7|112061.7|112087.2|112062.2|112085|112060|4
1739338790000|2025-02-12 05:39:50|112086.4|112061.4|112087.4|112062.4|112087.5|112062.5|112086.4|112061.4|4
1739338800000|2025-02-12 05:40:00|112087.3|112062.3|112103.1|112053.1|112110.4|112062.3|112087.3|112051.9|15
1739338810000|2025-02-12 05:40:10|112104.3|112054.3|112096.4|112046.4|112104.9|112054.9|112096.2|112046.2|12
1739338820000|2025-02-12 05:40:20|112097.4|112047.4|112096.5|112046.5|112099.5|112049.5|112095.4|112045.4|10
1739338830000|2025-02-12 05:40:30|112096.4|112046.4|112095.2|112045.2|112096.4|112046.4|112095.2|112045.2|4
1739338840000|2025-02-12 05:40:40|112095.4|112045.4|112095.5|112045.5|112095.5|112045.5|112095.4|112045.4|2
1739338850000|2025-02-12 05:40:50|112095.4|112045.4|112095.2|112045.2|112095.4|112045.4|112095.2|112045.2|3
1739338860000|2025-02-12 05:41:00|112095.6|112045.6|112099.6|112049.6|112100.8|112050.8|112095.6|112045.6|10
1739338870000|2025-02-12 05:41:10|112098.4|112048.4|112097|112047|112099.8|112049.8|112097|112047|7
1739338890000|2025-02-12 05:41:30|112097.7|112047.7|112099.2|112049.2|112099.7|112049.7|112097.7|112047.7|5
1739338900000|2025-02-12 05:41:40|112098.5|112048.5|112098.4|112048.4|112099.9|112049.9|112094.7|112044.7|12
1739338910000|2025-02-12 05:41:50|112098.5|112048.5|112098.5|112048.5|112098.5|112048.5|112098.5|112048.5|1
1739338920000|2025-02-12 05:42:00|112098.4|112048.4|112098|112048|112099.9|112049.9|112096.2|112046.2|7
1739338930000|2025-02-12 05:42:10|112098.1|112048.1|112095.1|112045.1|112098.1|112048.1|112091.5|112041.5|12
1739338940000|2025-02-12 05:42:20|112095.2|112045.2|112094.8|112044.8|112095.2|112045.2|112091.6|112041.6|5
1739338950000|2025-02-12 05:42:30|112095.5|112045.5|112095.5|112045.5|112095.5|112045.5|112095.5|112045.5|1
1739338960000|2025-02-12 05:42:40|112096.1|112046.1|112095.6|112045.6|112096.1|112046.1|112095.6|112045.6|5
1739338970000|2025-02-12 05:42:50|112094.3|112044.3|112094.7|112044.7|112094.7|112044.7|112094.3|112044.3|3
1739338980000|2025-02-12 05:43:00|112094.6|112044.6|112097.4|112047.4|112100.5|112050.5|112094.6|112044.6|10
1739338990000|2025-02-12 05:43:10|112096.4|112046.4|112097|112047|112097.7|112047.7|112095.5|112045.5|11
1739339000000|2025-02-12 05:43:20|112097.7|112047.7|112096.1|112046.1|112099.1|112049.1|112096.1|112046.1|14
1739339010000|2025-02-12 05:43:30|112096.4|112046.4|112097.4|112047.4|112097.5|112047.5|112095.6|112045.6|8
1739339020000|2025-02-12 05:43:40|112097.5|112047.5|112096.1|112046.1|112098.6|112048.6|112096.1|112046.1|8
1739339030000|2025-02-12 05:43:50|112098.4|112048.4|112099|112049|112099.1|112049.1|112098.4|112048.4|4
1739339040000|2025-02-12 05:44:00|112099.7|112049.7|112099.6|112049.6|112099.7|112049.7|112099.6|112049.6|2
1739339050000|2025-02-12 05:44:10|112098.5|112048.5|112098.9|112048.9|112101|112051|112097.7|112047.7|9
1739339060000|2025-02-12 05:44:20|112098.4|112048.4|112098.6|112048.6|112098.6|112048.6|112093.4|112043.4|7
1739339070000|2025-02-12 05:44:30|112098.5|112048.5|112097.4|112047.4|112098.8|112048.8|112095.1|112045.1|11
1739339080000|2025-02-12 05:44:40|112097.2|112047.2|112098.2|112048.2|112098.4|112048.4|112097.2|112047.2|5
1739339090000|2025-02-12 05:44:50|112098.3|112048.3|112098.4|112048.4|112098.4|112048.4|112098.3|112048.3|2
1739339100000|2025-02-12 05:45:00|112098.3|112048.3|112094|112044|112098.3|112048.3|112088.9|112038.9|13
1739339110000|2025-02-12 05:45:10|112095|112045|112095.8|112045.8|112095.8|112045.8|112094.8|112044.8|3
1739339120000|2025-02-12 05:45:20|112095.4|112045.4|112095.4|112045.4|112095.5|112045.5|112095.4|112045.4|3
1739339140000|2025-02-12 05:45:40|112095.3|112045.3|112092.4|112042.4|112095.4|112045.4|112092.4|112042.4|4
1739339150000|2025-02-12 05:45:50|112094.9|112044.9|112095.7|112045.7|112095.7|112045.7|112094.9|112044.9|5
1739339160000|2025-02-12 05:46:00|112094.5|112044.5|112094.3|112044.3|112095|112045|112094.1|112044.1|4
1739339170000|2025-02-12 05:46:10|112096.3|112046.3|112095.7|112045.7|112098.5|112048.5|112094.9|112044.9|9
1739339180000|2025-02-12 05:46:20|112095.9|112045.9|112095.7|112045.7|112095.9|112045.9|112095.7|112045.7|2
1739339190000|2025-02-12 05:46:30|112096|112046|112096.3|112046.3|112096.3|112046.3|112096|112046|3
1739339200000|2025-02-12 05:46:40|112097.4|112047.4|112098.8|112048.8|112099.7|112049.7|112097.4|112047.4|10
1739339210000|2025-02-12 05:46:50|112100|112050|112100.3|112050.3|112102.9|112052.9|112100|112050|8
1739339220000|2025-02-12 05:47:00|112098.7|112048.7|112098|112048|112099.6|112049.6|112097.1|112047.1|12
1739339230000|2025-02-12 05:47:10|112097.9|112047.9|112100.8|112050.8|112102.1|112052.1|112097.9|112047.9|11
1739339240000|2025-02-12 05:47:20|112099.3|112049.3|112097.5|112047.5|112099.3|112049.3|112097.5|112047.5|2
1739339250000|2025-02-12 05:47:30|112097.4|112047.4|112095.9|112045.9|112097.5|112047.5|112095.9|112045.9|4
1739339260000|2025-02-12 05:47:40|112096|112046|112095.9|112045.9|112096|112046|112095.8|112045.8|4
1739339270000|2025-02-12 05:47:50|112097.7|112047.7|112100.4|112050.4|112100.4|112050.4|112097.7|112047.7|6
1739339280000|2025-02-12 05:48:00|112100.3|112050.3|112100.6|112050.6|112100.6|112050.6|112100.3|112050.3|3
1739339290000|2025-02-12 05:48:10|112099.4|112049.4|112096.7|112046.7|112099.4|112049.4|112096.7|112046.7|2
1739339300000|2025-02-12 05:48:20|112099.9|112049.9|112099.8|112049.8|112099.9|112049.9|112097.9|112047.9|5
1739339310000|2025-02-12 05:48:30|112099.2|112049.2|112099.2|112049.2|112099.2|112049.2|112099.2|112049.2|1
1739339320000|2025-02-12 05:48:40|112099.5|112049.5|112098|112048|112100.1|112050.1|112098|112048|7
1739339330000|2025-02-12 05:48:50|112098.9|112048.9|112099.6|112049.6|112099.6|112049.6|112098.9|112048.9|2
1739339340000|2025-02-12 05:49:00|112099.5|112049.5|112098|112048|112100.1|112050.1|112097.3|112047.3|8
1739339350000|2025-02-12 05:49:10|112099.4|112049.4|112097.3|112047.3|112099.4|112049.4|112088.2|112038.2|17
1739339360000|2025-02-12 05:49:20|112096.6|112046.6|112096.8|112046.8|112096.8|112046.8|112096.6|112046.6|4
1739339370000|2025-02-12 05:49:30|112097.9|112047.9|112098|112048|112104.7|112054.7|112097.7|112047.7|40
1739339380000|2025-02-12 05:49:40|112098.7|112048.7|112098.1|112048.1|112098.7|112048.7|112098.1|112048.1|2
1739339390000|2025-02-12 05:49:50|112098|112048|112098|112048|112098|112048|112098|112048|1
1739339400000|2025-02-12 05:50:00|112098.1|112048.1|112095.6|112045.6|112098.1|112048.1|112095.6|112045.6|3
1739339410000|2025-02-12 05:50:10|112090.8|112040.8|112093.3|112043.3|112096.4|112046.4|112090.8|112040.8|5
1739339420000|2025-02-12 05:50:20|112091|112041|112095.4|112045.4|112095.4|112045.4|112091|112041|5
1739339430000|2025-02-12 05:50:30|112093.3|112043.3|112096.7|112046.7|112096.7|112046.7|112093.2|112043.2|6
1739339450000|2025-02-12 05:50:50|112095.2|112045.2|112095.2|112045.2|112095.2|112045.2|112095.2|112045.2|1
1739339460000|2025-02-12 05:51:00|112095.5|112045.5|112093.9|112043.9|112095.5|112045.5|112093.3|112043.3|7
1739339470000|2025-02-12 05:51:10|112093.1|112043.1|112093.7|112043.7|112094|112044|112092.9|112042.9|5
1739339480000|2025-02-12 05:51:20|112093.6|112043.6|112098.9|112048.9|112099.5|112049.5|112092.5|112042.5|13
1739339490000|2025-02-12 05:51:30|112098.3|112048.3|112097|112047|112098.3|112048.3|112095.7|112045.7|5
1739339500000|2025-02-12 05:51:40|112097.6|112047.6|112096.4|112046.4|112098.7|112048.7|112095.2|112045.2|7
1739339510000|2025-02-12 05:51:50|112095.9|112045.9|112094.7|112044.7|112096.7|112046.7|112093.5|112043.5|10
1739339520000|2025-02-12 05:52:00|112095.3|112045.3|112094.6|112044.6|112095.3|112045.3|112094.5|112044.5|4
1739339530000|2025-02-12 05:52:10|112093.1|112043.1|112090.8|112040.8|112093.1|112043.1|112086|112036|16
1739339540000|2025-02-12 05:52:20|112089|112039|112089.6|112039.6|112089.6|112039.6|112085.6|112035.6|14
1739339550000|2025-02-12 05:52:30|112091|112041|112091.7|112041.7|112091.9|112041.9|112089.3|112039.3|11
1739339560000|2025-02-12 05:52:40|112091.4|112041.4|112089.4|112039.4|112091.4|112041.4|112087.7|112037.7|9
1739339570000|2025-02-12 05:52:50|112089.1|112039.1|112090.2|112040.2|112090.2|112040.2|112089.1|112039.1|4
1739339580000|2025-02-12 05:53:00|112090.9|112040.9|112088.5|112038.5|112091.2|112041.2|112083.9|112033.9|24
1739339590000|2025-02-12 05:53:10|112089.2|112039.2|112089|112039|112089.3|112039.3|112087|112037|10
1739339600000|2025-02-12 05:53:20|112089.2|112039.2|112089.2|112039.2|112090.4|112040.4|112087.4|112037.4|10
1739339610000|2025-02-12 05:53:30|112086.9|112036.9|112090.3|112040.3|112091.6|112041.6|112086.9|112036.9|17
1739339620000|2025-02-12 05:53:40|112090|112040|112089.7|112039.7|112090.4|112040.4|112087.5|112037.5|13
1739339630000|2025-02-12 05:53:50|112087.2|112037.2|112087.3|112037.3|112090|112040|112085.4|112035.4|11
1739339640000|2025-02-12 05:54:00|112088.8|112038.8|112089|112039|112091.4|112041.4|112086.2|112036.2|23
1739339650000|2025-02-12 05:54:10|112089.8|112039.8|112089.9|112039.9|112089.9|112039.9|112089.8|112039.8|2
1739339660000|2025-02-12 05:54:20|112087|112037|112087.3|112037.3|112089.1|112039.1|112087|112037|8
1739339670000|2025-02-12 05:54:30|112085.5|112035.5|112086|112036|112086.8|112036.8|112083.3|112033.3|6
1739339680000|2025-02-12 05:54:40|112082.6|112032.6|112088.6|112038.6|112091.3|112041.3|112082.6|112032.6|11
1739339690000|2025-02-12 05:54:50|112090.5|112040.5|112093.1|112043.1|112093.1|112043.1|112090.4|112040.4|5
1739339700000|2025-02-12 05:55:00|112093.2|112043.2|112092.6|112042.6|112093.2|112043.2|112092.6|112042.6|3
1739339710000|2025-02-12 05:55:10|112092.3|112042.3|112091.3|112041.3|112092.3|112042.3|112091.3|112041.3|5
1739339720000|2025-02-12 05:55:20|112092.5|112042.5|112104.2|112054.2|112104.6|112054.6|112092.5|112042.5|21
1739339730000|2025-02-12 05:55:30|112103.7|112053.7|112100.7|112050.7|112105.9|112055.9|112100.5|112050.5|13
1739339740000|2025-02-12 05:55:40|112101.5|112051.5|112100.4|112050.4|112101.5|112051.5|112100.3|112050.3|7
1739339760000|2025-02-12 05:56:00|112101.3|112051.3|112098.8|112048.8|112101.3|112051.3|112098.1|112048.1|7
1739339770000|2025-02-12 05:56:10|112098.9|112048.9|112097.5|112047.5|112098.9|112048.9|112094.8|112044.8|7
1739339780000|2025-02-12 05:56:20|112098.2|112048.2|112099.2|112049.2|112101|112051|112098.2|112048.2|11
1739339790000|2025-02-12 05:56:30|112100.1|112050.1|112100.3|112050.3|112100.3|112050.3|112098.7|112048.7|6
1739339800000|2025-02-12 05:56:40|112100.5|112050.5|112101.5|112051.5|112102.8|112052.8|112097.5|112047.5|23
1739339810000|2025-02-12 05:56:50|112099.3|112049.3|112100.1|112050.1|112100.1|112050.1|112098.7|112048.7|5
1739339820000|2025-02-12 05:57:00|112100.6|112050.6|112098.8|112048.8|112101.8|112051.8|112098.1|112048.1|15
1739339830000|2025-02-12 05:57:10|112097.5|112047.5|112092|112042|112097.5|112047.5|112090.9|112040.9|15
1739339840000|2025-02-12 05:57:20|112092.6|112042.6|112095.7|112045.7|112096.8|112046.8|112092.6|112042.6|13
1739339850000|2025-02-12 05:57:30|112096.9|112046.9|112096.8|112046.8|112096.9|112046.9|112095.6|112045.6|6
1739339860000|2025-02-12 05:57:40|112096.9|112046.9|112097.5|112047.5|112097.5|112047.5|112096.9|112046.9|3
1739339870000|2025-02-12 05:57:50|112097.8|112047.8|112102.8|112052.8|112103.9|112053.9|112097.8|112047.8|10
1739339880000|2025-02-12 05:58:00|112100.2|112050.2|112100.8|112050.8|112101.2|112051.2|112098.5|112048.5|10
1739339890000|2025-02-12 05:58:10|112100.9|112050.9|112099.1|112049.1|112100.9|112050.9|112098.5|112048.5|6
1739339900000|2025-02-12 05:58:20|112099|112049|112100.5|112050.5|112101.1|112051.1|112098|112048|11
1739339910000|2025-02-12 05:58:30|112100.7|112050.7|112099.7|112049.7|112100.7|112050.7|112097.5|112047.5|9
1739339920000|2025-02-12 05:58:40|112099.9|112049.9|112099.7|112049.7|112099.9|112049.9|112099.7|112049.7|2
1739339930000|2025-02-12 05:58:50|112099|112049|112099|112049|112099|112049|112099|112049|1
1739339940000|2025-02-12 05:59:00|112098.9|112048.9|112099.2|112049.2|112099.7|112049.7|112096.2|112046.2|11
1739339950000|2025-02-12 05:59:10|112099.1|112049.1|112098.8|112048.8|112099.2|112049.2|112098.8|112048.8|3
1739339960000|2025-02-12 05:59:20|112098.7|112048.7|112098.8|112048.8|112098.8|112048.8|112098.7|112048.7|4
1739339970000|2025-02-12 05:59:30|112096.3|112046.3|112095.3|112045.3|112099.7|112049.7|112095.3|112045.3|12
1739339980000|2025-02-12 05:59:40|112092.9|112042.9|112096.1|112046.1|112098|112048|112092.2|112042.2|19
1739339990000|2025-02-12 05:59:50|112094.2|112044.2|112096.8|112046.8|112097.3|112047.3|112094.2|112044.2|5
1739340000000|2025-02-12 06:00:00|112097|112047|112087.4|112062.4|112097|112065.9|112080.6|112043|48
1739340010000|2025-02-12 06:00:10|112087.7|112062.7|112101.7|112051.7|112102.4|112066.6|112084.1|112051.2|23
1739340020000|2025-02-12 06:00:20|112099.3|112049.3|112101.3|112051.3|112105.4|112055.4|112099.3|112049.3|28
1739340030000|2025-02-12 06:00:30|112101.1|112051.1|112102.2|112052.2|112104.5|112054.5|112098.4|112048.4|16
1739340040000|2025-02-12 06:00:40|112102.5|112052.5|112098.6|112048.6|112102.7|112052.7|112098.5|112048.5|11
1739340050000|2025-02-12 06:00:50|112100.2|112050.2|112096.6|112046.6|112102|112052|112096.6|112046.6|17
1739340060000|2025-02-12 06:01:00|112096.7|112046.7|112096.7|112046.7|112096.7|112046.7|112096.7|112046.7|1
1739340070000|2025-02-12 06:01:10|112097.2|112047.2|112100.4|112050.4|112100.4|112050.4|112097.2|112047.2|9
1739340080000|2025-02-12 06:01:20|112099.5|112049.5|112098.1|112048.1|112100.2|112050.2|112096.2|112046.2|14
1739340090000|2025-02-12 06:01:30|112097|112047|112093.9|112043.9|112097|112047|112091.5|112041.5|10
1739340100000|2025-02-12 06:01:40|112094|112044|112094.3|112044.3|112095.1|112045.1|112093|112043|9
1739340110000|2025-02-12 06:01:50|112094.7|112044.7|112095.7|112045.7|112098.1|112048.1|112093.2|112043.2|16
1739340120000|2025-02-12 06:02:00|112098.7|112048.7|112084.9|112059.9|112098.8|112062.9|112084.2|112048.7|9
1739340130000|2025-02-12 06:02:10|112085.2|112060.2|112089.6|112064.6|112092.3|112067.3|112085.2|112060.2|13
1739340140000|2025-02-12 06:02:20|112089.7|112064.7|112089.4|112064.4|112090.5|112065.5|112085.8|112060.8|21
1739340150000|2025-02-12 06:02:30|112089.2|112064.2|112092.7|112067.7|112092.7|112067.7|112089.1|112064.1|14
1739340160000|2025-02-12 06:02:40|112089.3|112064.3|112090.7|112065.7|112090.8|112065.8|112088.7|112063.7|7
1739340170000|2025-02-12 06:02:50|112085.8|112060.8|112089|112064|112089.8|112064.8|112085.8|112060.8|5
1739340180000|2025-02-12 06:03:00|112091.1|112066.1|112103.2|112053.2|112109.7|112068.2|112091.1|112049|15
1739340190000|2025-02-12 06:03:10|112105.7|112055.7|112102.3|112052.3|112105.7|112055.7|112099.5|112049.5|16
1739340200000|2025-02-12 06:03:20|112102.4|112052.4|112102.8|112052.8|112104.9|112054.9|112102|112052|7
1739340210000|2025-02-12 06:03:30|112103.7|112053.7|112102.8|112052.8|112103.7|112053.7|112102.7|112052.7|4
1739340220000|2025-02-12 06:03:40|112103|112053|112102.9|112052.9|112103|112053|112102.8|112052.8|5
1739340230000|2025-02-12 06:03:50|112106.3|112056.3|112086.8|112061.8|112106.3|112066.5|112085|112054.6|15
1739340240000|2025-02-12 06:04:00|112085.4|112060.4|112101.8|112051.8|112101.9|112069.4|112085.4|112051.7|23
1739340250000|2025-02-12 06:04:10|112104.1|112054.1|112104.1|112054.1|112104.1|112054.1|112104|112054|3
1739340260000|2025-02-12 06:04:20|112099.8|112049.8|112084.6|112059.6|112099.8|112064.8|112083.2|112046.4|25
1739340270000|2025-02-12 06:04:30|112081.7|112056.7|112082.5|112057.5|112083.2|112058.2|112079.8|112054.8|9
1739340280000|2025-02-12 06:04:40|112082.6|112057.6|112082.7|112057.7|112082.8|112057.8|112080.7|112055.7|8
1739340290000|2025-02-12 06:04:50|112080.7|112055.7|112080.9|112055.9|112082.2|112057.2|112080.7|112055.7|3
1739340300000|2025-02-12 06:05:00|112080.7|112055.7|112079.7|112054.7|112080.7|112055.7|112079.7|112054.7|2
1739340310000|2025-02-12 06:05:10|112079.6|112054.6|112083.1|112058.1|112083.1|112058.1|112079.6|112054.6|3
1739340320000|2025-02-12 06:05:20|112083.7|112058.7|112082.6|112057.6|112083.9|112058.9|112082.5|112057.5|7
1739340330000|2025-02-12 06:05:30|112081.6|112056.6|112080.5|112055.5|112083.5|112058.5|112076.1|112051.1|16
1739340340000|2025-02-12 06:05:40|112080.6|112055.6|112077.5|112052.5|112083.7|112058.7|112076.3|112051.3|18
1739340350000|2025-02-12 06:05:50|112079|112054|112079.4|112054.4|112080.1|112055.1|112077.6|112052.6|18
1739340360000|2025-02-12 06:06:00|112079.5|112054.5|112084.8|112059.8|112087|112062|112078.4|112053.4|14
1739340370000|2025-02-12 06:06:10|112084.7|112059.7|112084.8|112059.8|112084.8|112059.8|112084.7|112059.7|2
1739340380000|2025-02-12 06:06:20|112084.7|112059.7|112084.7|112059.7|112084.7|112059.7|112084.5|112059.5|4
1739340390000|2025-02-12 06:06:30|112087.5|112062.5|112088.9|112063.9|112089.3|112064.3|112080.5|112055.5|15
1739340400000|2025-02-12 06:06:40|112086.4|112061.4|112088|112063|112088|112063|112086.4|112061.4|3
1739340410000|2025-02-12 06:06:50|112087.7|112062.7|112084.7|112059.7|112087.7|112062.7|112081.9|112056.9|9
1739340420000|2025-02-12 06:07:00|112084.6|112059.6|112086|112061|112086.1|112061.1|112084.6|112059.6|5
1739340430000|2025-02-12 06:07:10|112087.1|112062.1|112098.1|112073.1|112100.7|112075.7|112086.8|112061.8|21
1739340440000|2025-02-12 06:07:20|112099.2|112074.2|112099.6|112074.6|112099.6|112074.6|112098|112073|6
1739340450000|2025-02-12 06:07:30|112097.6|112072.6|112097.1|112072.1|112100.6|112075.6|112095.8|112070.8|12
1739340460000|2025-02-12 06:07:40|112094.2|112069.2|112096.9|112071.9|112099.7|112074.7|112093.9|112068.9|9
1739340470000|2025-02-12 06:07:50|112092.7|112067.7|112097.5|112072.5|112099.7|112074.7|112092.7|112067.7|8
1739340480000|2025-02-12 06:08:00|112096.5|112071.5|112096|112071|112098.9|112073.9|112095.1|112070.1|14
1739340490000|2025-02-12 06:08:10|112092.9|112067.9|112091.3|112066.3|112095.2|112070.2|112090.2|112065.2|9
1739340500000|2025-02-12 06:08:20|112094.8|112069.8|112083.8|112058.8|112094.8|112069.8|112082.1|112057.1|12
1739340510000|2025-02-12 06:08:30|112083.5|112058.5|112082.5|112057.5|112085.4|112060.4|112078.7|112053.7|21
1739340520000|2025-02-12 06:08:40|112081.5|112056.5|112080.2|112055.2|112081.8|112056.8|112075|112050|22
1739340530000|2025-02-12 06:08:50|112080.5|112055.5|112077.5|112052.5|112083.4|112058.4|112076|112051|34
1739340540000|2025-02-12 06:09:00|112076.2|112051.2|112073.9|112048.9|112080.9|112055.9|112072.7|112047.7|25
1739340550000|2025-02-12 06:09:10|112075.2|112050.2|112080.5|112055.5|112080.5|112055.5|112074.2|112049.2|20
1739340560000|2025-02-12 06:09:20|112080.3|112055.3|112080.2|112055.2|112080.3|112055.3|112080.2|112055.2|2
1739340570000|2025-02-12 06:09:30|112076.5|112051.5|112076.5|112051.5|112080.4|112055.4|112074.9|112049.9|16
1739340580000|2025-02-12 06:09:40|112076.4|112051.4|112078.8|112053.8|112078.8|112053.8|112076.3|112051.3|6
1739340590000|2025-02-12 06:09:50|112078.9|112053.9|112078.9|112053.9|112078.9|112053.9|112078.9|112053.9|1
1739340600000|2025-02-12 06:10:00|112078.8|112053.8|112085.4|112060.4|112085.4|112060.4|112078.8|112053.8|5
1739340610000|2025-02-12 06:10:10|112083.7|112058.7|112085.2|112060.2|112090.7|112065.7|112083.2|112058.2|22
1739340620000|2025-02-12 06:10:20|112085.3|112060.3|112086.6|112061.6|112090|112065|112084.3|112059.3|13
1739340630000|2025-02-12 06:10:30|112087.9|112062.9|112087.7|112062.7|112089.2|112064.2|112087.4|112062.4|7
1739340640000|2025-02-12 06:10:40|112087.8|112062.8|112087.9|112062.9|112089.2|112064.2|112087.8|112062.8|3
1739340660000|2025-02-12 06:11:00|112088.1|112063.1|112081.8|112056.8|112096.5|112063.1|112080.8|112044.5|15
1739340670000|2025-02-12 06:11:10|112081.7|112056.7|112081.6|112056.6|112081.7|112056.7|112081.6|112056.6|2
1739340680000|2025-02-12 06:11:20|112081.8|112056.8|112081.7|112056.7|112082|112057|112081.5|112056.5|6
1739340690000|2025-02-12 06:11:30|112081.6|112056.6|112081.9|112056.9|112081.9|112056.9|112081.5|112056.5|3
1739340700000|2025-02-12 06:11:40|112085.4|112060.4|112082|112057|112086.5|112061.5|112081.1|112056.1|8
1739340710000|2025-02-12 06:11:50|112082.7|112057.7|112082.2|112057.2|112084.6|112059.6|112081.9|112056.9|8
1739340720000|2025-02-12 06:12:00|112082.1|112057.1|112081|112056|112082.7|112057.7|112079.1|112054.1|16
1739340730000|2025-02-12 06:12:10|112080.9|112055.9|112081.4|112056.4|112083.3|112058.3|112080.9|112055.9|5
1739340740000|2025-02-12 06:12:20|112079.8|112054.8|112081.4|112056.4|112081.5|112056.5|112079.8|112054.8|4
1739340750000|2025-02-12 06:12:30|112094.4|112044.4|112087.6|112037.6|112094.4|112044.4|112087.6|112037.6|9
1739340760000|2025-02-12 06:12:40|112093|112043|112089.4|112039.4|112093|112043|112087|112037|7
1739340770000|2025-02-12 06:12:50|112088.4|112038.4|112089.3|112039.3|112089.8|112039.8|112087.8|112037.8|7
1739340780000|2025-02-12 06:13:00|112091.8|112041.8|112087.4|112037.4|112091.8|112041.8|112087.4|112037.4|27
1739340790000|2025-02-12 06:13:10|112088.9|112038.9|112087.1|112037.1|112088.9|112038.9|112087.1|112037.1|2
1739340800000|2025-02-12 06:13:20|112088.9|112038.9|112089|112039|112089|112039|112088.8|112038.8|4
1739340810000|2025-02-12 06:13:30|112090.5|112040.5|112093.3|112043.3|112093.3|112043.3|112086.9|112036.9|25
1739340820000|2025-02-12 06:13:40|112093.4|112043.4|112094.6|112044.6|112094.6|112044.6|112090.7|112040.7|16
1739340840000|2025-02-12 06:14:00|112094.4|112044.4|112094.4|112044.4|112094.4|112044.4|112094.4|112044.4|1
1739340850000|2025-02-12 06:14:10|112094.2|112044.2|112093.4|112043.4|112095.5|112045.5|112093|112043|5
1739340860000|2025-02-12 06:14:20|112093.3|112043.3|112093.4|112043.4|112093.4|112043.4|112093.2|112043.2|4
1739340870000|2025-02-12 06:14:30|112093.2|112043.2|112093.2|112043.2|112093.2|112043.2|112090.5|112040.5|4
1739340880000|2025-02-12 06:14:40|112093.1|112043.1|112088.2|112038.2|112093.1|112043.1|112085.9|112035.9|18
1739340890000|2025-02-12 06:14:50|112086.8|112036.8|112083.4|112033.4|112089.3|112039.3|112081.8|112031.8|15
1739340900000|2025-02-12 06:15:00|112083.5|112033.5|112090.9|112040.9|112092.6|112042.6|112083.5|112033.5|12
1739340910000|2025-02-12 06:15:10|112092.4|112042.4|112095.1|112045.1|112097.6|112047.6|112089.9|112039.9|26
1739340920000|2025-02-12 06:15:20|112095.2|112045.2|112095.5|112045.5|112096.7|112046.7|112093.9|112043.9|13
1739340930000|2025-02-12 06:15:30|112093.6|112043.6|112103.7|112053.7|112105.7|112055.7|112093|112043|25
1739340940000|2025-02-12 06:15:40|112105.4|112055.4|112106|112056|112106.8|112056.8|112102.7|112052.7|9
1739340950000|2025-02-12 06:15:50|112104|112054|112104|112054|112104|112054|112104|112054|1
1739340960000|2025-02-12 06:16:00|112103.9|112053.9|112107.8|112057.8|112107.8|112057.8|112101.4|112051.4|16
1739340970000|2025-02-12 06:16:10|112106.9|112056.9|112102.7|112052.7|112106.9|112056.9|112099.8|112049.8|20
1739340980000|2025-02-12 06:16:20|112102.9|112052.9|112107.1|112057.1|112110.6|112060.6|112102.9|112052.9|14
1739340990000|2025-02-12 06:16:30|112105.2|112055.2|112103.7|112053.7|112107.7|112057.7|112103.5|112053.5|10
1739341000000|2025-02-12 06:16:40|112108|112058|112105.2|112055.2|112109.5|112059.5|112103.5|112053.5|9
1739341020000|2025-02-12 06:17:00|112108.3|112058.3|112105.9|112055.9|112108.3|112058.3|112105.5|112055.5|4
1739341030000|2025-02-12 06:17:10|112105.4|112055.4|112114.3|112064.3|112116.6|112066.6|112105.4|112055.4|10
1739341040000|2025-02-12 06:17:20|112112.9|112062.9|112112.1|112062.1|112114.6|112064.6|112108.1|112058.1|9
1739341050000|2025-02-12 06:17:30|112111.9|112061.9|112113.5|112063.5|112116.2|112066.2|112111.7|112061.7|6
1739341060000|2025-02-12 06:17:40|112109.3|112059.3|112111.9|112061.9|112116.2|112066.2|112109.3|112059.3|17
1739341070000|2025-02-12 06:17:50|112110|112060|112107.2|112057.2|112113.4|112063.4|112101.4|112051.4|22
1739341080000|2025-02-12 06:18:00|112107.3|112057.3|112108|112058|112113.2|112063.2|112106.7|112056.7|29
1739341090000|2025-02-12 06:18:10|112109.5|112059.5|112107.4|112057.4|112109.6|112059.6|112104.8|112054.8|13
1739341100000|2025-02-12 06:18:20|112103.9|112053.9|112106.8|112056.8|112109.7|112059.7|112103.9|112053.9|19
1739341110000|2025-02-12 06:18:30|112108|112058|112109.6|112059.6|112111.2|112061.2|112106.4|112056.4|23
1739341120000|2025-02-12 06:18:40|112111.5|112061.5|112103.7|112053.7|112111.6|112061.6|112101.8|112051.8|19
1739341130000|2025-02-12 06:18:50|112106.9|112056.9|112115.9|112065.9|112115.9|112065.9|112103.6|112053.6|27
1739341140000|2025-02-12 06:19:00|112113.9|112063.9|112114|112064|112118.5|112068.5|112107.7|112057.7|34
1739341150000|2025-02-12 06:19:10|112114.1|112064.1|112114.5|112064.5|112117|112067|112114.1|112064.1|5
1739341160000|2025-02-12 06:19:20|112101.2|112076.2|112102.9|112077.9|112102.9|112077.9|112097.3|112072.3|4
1739341170000|2025-02-12 06:19:30|112100.7|112075.7|112101.8|112076.8|112104.1|112079.1|112100.7|112075.7|10
1739341180000|2025-02-12 06:19:40|112105.6|112080.6|112097|112072|112106.3|112080.6|112092.4|112056.3|25
1739341190000|2025-02-12 06:19:50|112094.6|112069.6|112091.7|112066.7|112096.7|112071.7|112091.5|112066.5|18
1739341200000|2025-02-12 06:20:00|112093.6|112068.6|112107.7|112057.7|112107.7|112071.5|112091.5|112055.5|13
1739341210000|2025-02-12 06:20:10|112107.5|112057.5|112107.3|112057.3|112107.5|112057.5|112103.5|112053.5|8
1739341220000|2025-02-12 06:20:20|112103.6|112053.6|112095.2|112070.2|112109.7|112070.5|112091.5|112051.8|11
1739341230000|2025-02-12 06:20:30|112091.5|112066.5|112094.9|112069.9|112107.9|112069.9|112091.5|112053|10
1739341240000|2025-02-12 06:20:40|112102.2|112052.2|112103.9|112053.9|112103.9|112072.3|112092|112051.9|12
1739341250000|2025-02-12 06:20:50|112096.1|112071.1|112112.9|112062.9|112117.9|112071.1|112092.4|112055.3|23
1739341260000|2025-02-12 06:21:00|112115.6|112065.6|112118.1|112068.1|112118.1|112068.1|112111.9|112061.9|13
1739341270000|2025-02-12 06:21:10|112119.5|112069.5|112115.4|112065.4|112119.5|112069.5|112113.2|112063.2|17
1739341280000|2025-02-12 06:21:20|112114.7|112064.7|112102.5|112077.5|112114.7|112079.3|112099.5|112064|16
1739341290000|2025-02-12 06:21:30|112101.5|112076.5|112100.5|112075.5|112106.3|112081.3|112097|112072|14
1739341300000|2025-02-12 06:21:40|112100.3|112075.3|112103|112078|112103.2|112078.2|112100|112075|11
1739341310000|2025-02-12 06:21:50|112102.5|112077.5|112106.4|112081.4|112106.4|112081.4|112102|112077|12
1739341320000|2025-02-12 06:22:00|112102.7|112077.7|112101.3|112076.3|112107.2|112082.2|112101.3|112076.3|11
1739341330000|2025-02-12 06:22:10|112101.4|112076.4|112101.4|112076.4|112101.4|112076.4|112101.3|112076.3|3
1739341340000|2025-02-12 06:22:20|112102.4|112077.4|112100.6|112075.6|112102.4|112077.4|112097.9|112072.9|10
1739341350000|2025-02-12 06:22:30|112099.7|112074.7|112100.6|112075.6|112103.5|112078.5|112093.7|112068.7|28
1739341360000|2025-02-12 06:22:40|112101.6|112076.6|112097.4|112072.4|112102.6|112077.6|112095.3|112070.3|23
1739341370000|2025-02-12 06:22:50|112098.2|112073.2|112101.6|112076.6|112103|112078|112095.4|112070.4|21
1739341380000|2025-02-12 06:23:00|112101.8|112076.8|112097.6|112072.6|112102.6|112077.6|112096.8|112071.8|9
1739341390000|2025-02-12 06:23:10|112097.7|112072.7|112091.2|112066.2|112107.3|112073.4|112091|112052.3|19
1739341400000|2025-02-12 06:23:20|112095.9|112070.9|112095.4|112070.4|112098.7|112073.7|112090.5|112065.5|15
1739341410000|2025-02-12 06:23:30|112095.3|112070.3|112094.2|112069.2|112095.3|112070.3|112090.5|112065.5|8
1739341420000|2025-02-12 06:23:40|112089.7|112064.7|112087.1|112062.1|112094|112069|112084.5|112059.5|33
1739341430000|2025-02-12 06:23:50|112087.8|112062.8|112088.5|112063.5|112088.5|112063.5|112087.5|112062.5|5
1739341440000|2025-02-12 06:24:00|112088.4|112063.4|112086|112061|112088.4|112063.4|112084.4|112059.4|9
1739341450000|2025-02-12 06:24:10|112084.7|112059.7|112087.2|112062.2|112092.3|112067.3|112083.7|112058.7|25
1739341460000|2025-02-12 06:24:20|112087.3|112062.3|112085.2|112060.2|112090.2|112065.2|112083.1|112058.1|24
1739341470000|2025-02-12 06:24:30|112083.7|112058.7|112100.6|112050.6|112101|112063.6|112070.7|112033.9|36
1739341480000|2025-02-12 06:24:40|112098.3|112048.3|112099.7|112049.7|112100.9|112050.9|112098.3|112048.3|9
1739341490000|2025-02-12 06:24:50|112098|112048|112098.1|112048.1|112098.9|112048.9|112098|112048|3
1739341500000|2025-02-12 06:25:00|112098|112048|112094.5|112069.5|112107.7|112070.9|112092|112048|11
1739341510000|2025-02-12 06:25:10|112091.7|112066.7|112100.9|112075.9|112102.7|112077.7|112091.4|112066.4|21
1739341520000|2025-02-12 06:25:20|112103.5|112078.5|112101.6|112076.6|112105.4|112080.4|112098.7|112073.7|13
1739341530000|2025-02-12 06:25:30|112101|112076|112103.7|112078.7|112105.4|112080.4|112101|112076|7
1739341540000|2025-02-12 06:25:40|112103.8|112078.8|112103|112078|112104.4|112079.4|112101.1|112076.1|13
1739341550000|2025-02-12 06:25:50|112106.7|112081.7|112102.5|112077.5|112107.8|112082.8|112101.6|112076.6|14
1739341560000|2025-02-12 06:26:00|112102.6|112077.6|112121.6|112071.6|112121.6|112083.6|112101.4|112071.6|11
1739341570000|2025-02-12 06:26:10|112119.8|112069.8|112123.6|112073.6|112124.4|112074.4|112119.6|112069.6|14
1739341580000|2025-02-12 06:26:20|112121.9|112071.9|112119.6|112069.6|112122.6|112072.6|112117.7|112067.7|10
1739341590000|2025-02-12 06:26:30|112119.5|112069.5|112119.4|112069.4|112119.5|112069.5|112119.4|112069.4|2
1739341600000|2025-02-12 06:26:40|112119.2|112069.2|112121.5|112071.5|112121.5|112071.5|112114.5|112064.5|14
1739341610000|2025-02-12 06:26:50|112121.1|112071.1|112121|112071|112121.1|112071.1|112121|112071|2
1739341620000|2025-02-12 06:27:00|112118.2|112068.2|112121.6|112071.6|112122.7|112072.7|112114|112064|15
1739341630000|2025-02-12 06:27:10|112121.5|112071.5|112122.5|112072.5|112122.5|112072.5|112121.5|112071.5|4
1739341650000|2025-02-12 06:27:30|112116.8|112066.8|112122.1|112072.1|112123.1|112073.1|112116.8|112066.8|7
1739341660000|2025-02-12 06:27:40|112122.3|112072.3|112121.8|112071.8|112125.4|112075.4|112118.6|112068.6|14
1739341670000|2025-02-12 06:27:50|112123|112073|112123.3|112073.3|112123.3|112073.3|112123|112073|3
1739341680000|2025-02-12 06:28:00|112123.2|112073.2|112122.1|112072.1|112123.2|112073.2|112118.2|112068.2|5
1739341690000|2025-02-12 06:28:10|112121.8|112071.8|112116.6|112066.6|112122.9|112072.9|112113.5|112063.5|14
1739341700000|2025-02-12 06:28:20|112116.7|112066.7|112124.3|112074.3|112124.3|112074.3|112116.5|112066.5|6
1739341710000|2025-02-12 06:28:30|112115|112065|112122.2|112072.2|112124|112074|112115|112065|9
1739341720000|2025-02-12 06:28:40|112123.2|112073.2|112118.1|112068.1|112123.6|112073.6|112116.5|112066.5|18
1739341730000|2025-02-12 06:28:50|112116.4|112066.4|112120.8|112070.8|112120.8|112070.8|112116.4|112066.4|6
1739341740000|2025-02-12 06:29:00|112121.8|112071.8|112119.7|112069.7|112122.8|112072.8|112116.3|112066.3|20
1739341750000|2025-02-12 06:29:10|112118.7|112068.7|112099|112074|112118.7|112076.4|112095.6|112068.7|8
1739341760000|2025-02-12 06:29:20|112098.9|112073.9|112100.5|112075.5|112100.8|112075.8|112098.3|112073.3|6
1739341770000|2025-02-12 06:29:30|112099.1|112074.1|112099.5|112074.5|112101.1|112076.1|112098.8|112073.8|8
1739341780000|2025-02-12 06:29:40|112099.4|112074.4|112099.8|112074.8|112102.1|112077.1|112099.4|112074.4|7
1739341790000|2025-02-12 06:29:50|112101|112076|112098|112073|112103.7|112078.7|112096.2|112071.2|11
1739341800000|2025-02-12 06:30:00|112099.1|112074.1|112107.4|112057.4|112114|112074.1|112094.2|112055.7|11
1739341810000|2025-02-12 06:30:10|112104.3|112054.3|112097.3|112072.3|112112.1|112073.1|112093.6|112054.3|12
1739341820000|2025-02-12 06:30:20|112093.5|112068.5|112090.2|112065.2|112094.2|112069.2|112085.3|112060.3|28
1739341830000|2025-02-12 06:30:30|112092.2|112067.2|112091.8|112066.8|112093.9|112068.9|112091.1|112066.1|11
1739341840000|2025-02-12 06:30:40|112091.7|112066.7|112091.7|112066.7|112091.7|112066.7|112091.7|112066.7|1
1739341850000|2025-02-12 06:30:50|112091.5|112066.5|112091.4|112066.4|112091.5|112066.5|112091.4|112066.4|2
1739341860000|2025-02-12 06:31:00|112091.6|112066.6|112093.4|112068.4|112099|112074|112090.7|112065.7|12
1739341870000|2025-02-12 06:31:10|112097.1|112072.1|112098.3|112073.3|112111.8|112074.4|112093.4|112053.9|10
1739341880000|2025-02-12 06:31:20|112099.4|112074.4|112091.9|112066.9|112099.9|112074.9|112091.9|112066.9|9
1739341890000|2025-02-12 06:31:30|112095.7|112070.7|112099.2|112074.2|112111.8|112074.2|112093.5|112054.1|14
1739341900000|2025-02-12 06:31:40|112095.2|112070.2|112099.2|112074.2|112099.2|112074.2|112095.2|112070.2|4
1739341910000|2025-02-12 06:31:50|112091.4|112066.4|112092.6|112067.6|112098.8|112073.8|112091.4|112066.4|10
1739341920000|2025-02-12 06:32:00|112099|112074|112097.3|112072.3|112110.8|112074|112093.8|112058.7|9
1739341940000|2025-02-12 06:32:20|112105|112055|112109.4|112059.4|112109.4|112073.7|112093.7|112054.5|14
1739341950000|2025-02-12 06:32:30|112103.6|112053.6|112088.5|112063.5|112107.4|112067.2|112088|112053.6|13
1739341960000|2025-02-12 06:32:40|112087.5|112062.5|112090.2|112065.2|112092.4|112067.4|112087.5|112062.5|16
1739341970000|2025-02-12 06:32:50|112089|112064|112085.8|112060.8|112089.8|112064.8|112083.7|112058.7|63
1739341980000|2025-02-12 06:33:00|112088.9|112063.9|112085.6|112060.6|112100.7|112065.5|112084.5|112050.7|32
1739341990000|2025-02-12 06:33:10|112086.5|112061.5|112089.5|112064.5|112089.5|112064.5|112086.5|112061.5|4
1739342000000|2025-02-12 06:33:20|112087.8|112062.8|112089|112064|112089.1|112064.1|112085.4|112060.4|14
1739342010000|2025-02-12 06:33:30|112090.2|112065.2|112097.7|112072.7|112107.5|112072.9|112090.2|112054|17
1739342020000|2025-02-12 06:33:40|112097.4|112072.4|112089.1|112064.1|112097.4|112072.4|112089.1|112064.1|11
1739342030000|2025-02-12 06:33:50|112089.4|112064.4|112088.7|112063.7|112091.5|112066.5|112085.9|112060.9|22
1739342040000|2025-02-12 06:34:00|112091.4|112066.4|112088.7|112063.7|112093.6|112068.6|112087.4|112062.4|16
1739342050000|2025-02-12 06:34:10|112086.4|112061.4|112086.7|112061.7|112090.6|112065.6|112086.4|112061.4|5
1739342060000|2025-02-12 06:34:20|112090.2|112065.2|112089.9|112064.9|112090.8|112065.8|112087.8|112062.8|8
1739342070000|2025-02-12 06:34:30|112090|112065|112090|112065|112090|112065|112090|112065|1
1739342080000|2025-02-12 06:34:40|112087.7|112062.7|112089.4|112064.4|112091|112066|112086.2|112061.2|8
1739342090000|2025-02-12 06:34:50|112086.7|112061.7|112085.2|112060.2|112092.2|112067.2|112085.2|112060.2|15
1739342100000|2025-02-12 06:35:00|112086.6|112061.6|112092.1|112067.1|112095|112070|112085.3|112060.3|19
1739342110000|2025-02-12 06:35:10|112093.5|112068.5|112102|112052|112107.1|112069.3|112088|112050.4|26
1739342120000|2025-02-12 06:35:20|112102.3|112052.3|112101.6|112051.6|112102.8|112052.8|112100.1|112050.1|6
1739342130000|2025-02-12 06:35:30|112109.1|112059.1|112103.3|112053.3|112109.1|112059.1|112101.8|112051.8|10
1739342140000|2025-02-12 06:35:40|112103.2|112053.2|112108.1|112058.1|112108.5|112058.5|112103.2|112053.2|9
1739342150000|2025-02-12 06:35:50|112107.9|112057.9|112108.2|112058.2|112114.8|112064.8|112107.9|112057.9|9
1739342160000|2025-02-12 06:36:00|112107.4|112057.4|112113.7|112063.7|112113.7|112063.7|112107.4|112057.4|3
1739342170000|2025-02-12 06:36:10|112110.7|112060.7|112108.3|112058.3|112110.7|112060.7|112103.7|112053.7|15
1739342180000|2025-02-12 06:36:20|112108|112058|112107.4|112057.4|112110.9|112060.9|112106.9|112056.9|7
1739342190000|2025-02-12 06:36:30|112106.9|112056.9|112107.3|112057.3|112107.3|112057.3|112106.9|112056.9|2
1739342200000|2025-02-12 06:36:40|112107.4|112057.4|112107.6|112057.6|112107.6|112057.6|112107.3|112057.3|5
1739342210000|2025-02-12 06:36:50|112112.1|112062.1|112109.9|112059.9|112116.3|112066.3|112107.5|112057.5|11
1739342220000|2025-02-12 06:37:00|112110.2|112060.2|112110.2|112060.2|112110.2|112060.2|112109.9|112059.9|4
1739342230000|2025-02-12 06:37:10|112109.3|112059.3|112112.6|112062.6|112112.6|112062.6|112101.3|112051.3|17
1739342240000|2025-02-12 06:37:20|112113.6|112063.6|112109|112084|112115.7|112084|112099.8|112063.6|16
1739342250000|2025-02-12 06:37:30|112123|112073|112121.7|112071.7|112123|112073|112117.2|112067.2|11
1739342260000|2025-02-12 06:37:40|112123.3|112073.3|112127.1|112077.1|112130.1|112080.1|112119.8|112069.8|37
1739342270000|2025-02-12 06:37:50|112127.9|112077.9|112127.7|112077.7|112127.9|112077.9|112127.7|112077.7|3
1739342280000|2025-02-12 06:38:00|112127.8|112077.8|112127.7|112077.7|112128|112078|112127.7|112077.7|6
1739342290000|2025-02-12 06:38:10|112128|112078|112129.4|112079.4|112129.6|112079.6|112126.4|112076.4|13
1739342300000|2025-02-12 06:38:20|112130.9|112080.9|112133.4|112083.4|112134.9|112084.9|112128.2|112078.2|33
1739342310000|2025-02-12 06:38:30|112133.9|112083.9|112142|112092|112144.8|112094.8|112131.1|112081.1|35
1739342320000|2025-02-12 06:38:40|112140.7|112090.7|112141.8|112091.8|112143.4|112093.4|112139.7|112089.7|15
1739342330000|2025-02-12 06:38:50|112141.1|112091.1|112141.3|112091.3|112141.8|112091.8|112139.7|112089.7|10
1739342340000|2025-02-12 06:39:00|112139.3|112089.3|112140.5|112090.5|112142|112092|112139.3|112089.3|8
1739342350000|2025-02-12 06:39:10|112143|112093|112146|112096|112148|112098|112143|112093|22
1739342360000|2025-02-12 06:39:20|112147.6|112097.6|112148.6|112098.6|112149.6|112099.6|112145.2|112095.2|24
1739342370000|2025-02-12 06:39:30|112148|112098|112150.1|112100.1|112150.1|112100.1|112147.9|112097.9|14
1739342380000|2025-02-12 06:39:40|112148.5|112098.5|112145.3|112095.3|112148.5|112098.5|112139.9|112089.9|25
1739342390000|2025-02-12 06:39:50|112144.2|112094.2|112135.9|112085.9|112144.2|112094.2|112133.6|112083.6|24
1739342400000|2025-02-12 06:40:00|112136.7|112086.7|112135.2|112085.2|112139.2|112089.2|112133|112083|36
1739342410000|2025-02-12 06:40:10|112135.9|112085.9|112132.9|112082.9|112137.7|112087.7|112130.2|112080.2|28
1739342420000|2025-02-12 06:40:20|112132.8|112082.8|112137.3|112087.3|112137.3|112087.3|112131.4|112081.4|8
1739342430000|2025-02-12 06:40:30|112134.1|112084.1|112132.1|112082.1|112136|112086|112131.2|112081.2|30
1739342440000|2025-02-12 06:40:40|112131.7|112081.7|112129.3|112079.3|112133|112083|112127.2|112077.2|21
1739342450000|2025-02-12 06:40:50|112128.8|112078.8|112130.8|112080.8|112132.2|112082.2|112128.3|112078.3|18
1739342460000|2025-02-12 06:41:00|112131.2|112081.2|112132.1|112082.1|112133.1|112083.1|112127.8|112077.8|21
1739342470000|2025-02-12 06:41:10|112130.6|112080.6|112130.9|112080.9|112131.4|112081.4|112130.6|112080.6|5
1739342480000|2025-02-12 06:41:20|112130.7|112080.7|112131.2|112081.2|112133.5|112083.5|112130.2|112080.2|22
1739342490000|2025-02-12 06:41:30|112132|112082|112139.3|112089.3|112141|112091|112130.1|112080.1|40
1739342500000|2025-02-12 06:41:40|112139.1|112089.1|112142.3|112092.3|112144.9|112094.9|112137.4|112087.4|19
1739342510000|2025-02-12 06:41:50|112140.1|112090.1|112146.7|112096.7|112146.7|112096.7|112139.3|112089.3|14
1739342520000|2025-02-12 06:42:00|112146.2|112096.2|112151.8|112101.8|112151.8|112101.8|112141.9|112091.9|28
1739342530000|2025-02-12 06:42:10|112153|112103|112147.4|112097.4|112153.8|112103.8|112147.4|112097.4|21
1739342540000|2025-02-12 06:42:20|112146.1|112096.1|112151.2|112101.2|112151.4|112101.4|112146.1|112096.1|16
1739342550000|2025-02-12 06:42:30|112151|112101|112151.6|112101.6|112152.5|112102.5|112147|112097|15
1739342560000|2025-02-12 06:42:40|112151.8|112101.8|112147.7|112097.7|112152.1|112102.1|112147.7|112097.7|8
1739342570000|2025-02-12 06:42:50|112149.7|112099.7|112149|112099|112151.8|112101.8|112146.6|112096.6|13
1739342580000|2025-02-12 06:43:00|112148.9|112098.9|112149.1|112099.1|112150.5|112100.5|112145.7|112095.7|19
1739342590000|2025-02-12 06:43:10|112147.4|112097.4|112147.8|112097.8|112150|112100|112146.1|112096.1|12
1739342600000|2025-02-12 06:43:20|112149.6|112099.6|112144.4|112094.4|112150.4|112100.4|112144.4|112094.4|19
1739342610000|2025-02-12 06:43:30|112141.4|112091.4|112146.3|112096.3|112146.3|112096.3|112141.4|112091.4|10
1739342620000|2025-02-12 06:43:40|112146.1|112096.1|112143.8|112093.8|112146.1|112096.1|112136.8|112086.8|16
1739342630000|2025-02-12 06:43:50|112143.3|112093.3|112141.9|112091.9|112143.3|112093.3|112137.9|112087.9|7
1739342640000|2025-02-12 06:44:00|112141.7|112091.7|112135.9|112085.9|112141.8|112091.8|112132.6|112082.6|12
1739342650000|2025-02-12 06:44:10|112133.9|112083.9|112130.2|112080.2|112135.3|112085.3|112129.2|112079.2|45
1739342660000|2025-02-12 06:44:20|112129.2|112079.2|112148.7|112098.7|112149.2|112099.2|112129.2|112079.2|34
1739342670000|2025-02-12 06:44:30|112149.3|112099.3|112148.9|112098.9|112149.6|112099.6|112147.1|112097.1|6
1739342680000|2025-02-12 06:44:40|112149.6|112099.6|112134.9|112084.9|112149.6|112099.6|112132.5|112082.5|20
1739342690000|2025-02-12 06:44:50|112137.7|112087.7|112133.3|112083.3|112138|112088|112130|112080|20
1739342700000|2025-02-12 06:45:00|112132.8|112082.8|112130.1|112080.1|112134.4|112084.4|112127.7|112077.7|25
1739342710000|2025-02-12 06:45:10|112127.6|112077.6|112132.3|112082.3|112134|112084|112127.6|112077.6|36
1739342720000|2025-02-12 06:45:20|112131.6|112081.6|112134.9|112084.9|112137.6|112087.6|112129.6|112079.6|29
1739342730000|2025-02-12 06:45:30|112132.9|112082.9|112127.3|112077.3|112134.2|112084.2|112121.7|112071.7|38
1739342740000|2025-02-12 06:45:40|112125.2|112075.2|112117.9|112067.9|112126.2|112076.2|112114.2|112064.2|10
1739342750000|2025-02-12 06:45:50|112116.6|112066.6|112117.9|112067.9|112117.9|112067.9|112116.4|112066.4|7
1739342760000|2025-02-12 06:46:00|112118|112068|112118.1|112068.1|112119.2|112069.2|112113.4|112063.4|16
1739342770000|2025-02-12 06:46:10|112118.2|112068.2|112117|112067|112120.5|112070.5|112117|112067|10
1739342780000|2025-02-12 06:46:20|112118.7|112068.7|112118.8|112068.8|112119.7|112069.7|112115.7|112065.7|15
1739342790000|2025-02-12 06:46:30|112118.9|112068.9|112119|112069|112119.7|112069.7|112111.6|112061.6|15
1739342800000|2025-02-12 06:46:40|112119.8|112069.8|112114.9|112064.9|112119.8|112069.8|112113.6|112063.6|4
1739342810000|2025-02-12 06:46:50|112116.2|112066.2|112119.8|112069.8|112121|112071|112115.3|112065.3|22
1739342820000|2025-02-12 06:47:00|112119.3|112069.3|112117.4|112067.4|112124|112074|112116.1|112066.1|13
1739342830000|2025-02-12 06:47:10|112119.6|112069.6|112118.4|112068.4|112120.6|112070.6|112114.3|112064.3|12
1739342840000|2025-02-12 06:47:20|112118.3|112068.3|112119|112069|112120.7|112070.7|112115.7|112065.7|18
1739342850000|2025-02-12 06:47:30|112118|112068|112117.2|112067.2|112119.6|112069.6|112112.6|112062.6|11
1739342860000|2025-02-12 06:47:40|112117.7|112067.7|112117.6|112067.6|112119.6|112069.6|112112.9|112062.9|14
1739342870000|2025-02-12 06:47:50|112119|112069|112116.2|112066.2|112119|112069|112113.1|112063.1|14
1739342880000|2025-02-12 06:48:00|112117.2|112067.2|112116.2|112066.2|112117.2|112067.2|112110.8|112060.8|13
1739342890000|2025-02-12 06:48:10|112117.4|112067.4|112116.4|112066.4|112117.9|112067.9|112111.6|112061.6|12
1739342900000|2025-02-12 06:48:20|112116.5|112066.5|112118.4|112068.4|112118.4|112068.4|112116.4|112066.4|3
1739342910000|2025-02-12 06:48:30|112121.7|112071.7|112114.6|112064.6|112121.7|112071.7|112108.9|112058.9|15
1739342920000|2025-02-12 06:48:40|112115.6|112065.6|112106.6|112056.6|112117.8|112067.8|112103.5|112053.5|17
1739342930000|2025-02-12 06:48:50|112105.4|112055.4|112112.3|112062.3|112112.8|112062.8|112105.3|112055.3|11
1739342940000|2025-02-12 06:49:00|112110.3|112060.3|112116|112066|112118|112068|112108.3|112058.3|18
1739342950000|2025-02-12 06:49:10|112113.4|112063.4|112116.7|112066.7|112118.7|112068.7|112107.3|112057.3|40
1739342960000|2025-02-12 06:49:20|112115.8|112065.8|112114.5|112064.5|112117.9|112067.9|112113.1|112063.1|17
1739342970000|2025-02-12 06:49:30|112114.3|112064.3|112118.3|112068.3|112118.3|112068.3|112112.8|112062.8|15
1739342980000|2025-02-12 06:49:40|112118.2|112068.2|112119.7|112069.7|112121.8|112071.8|112117.4|112067.4|15
1739342990000|2025-02-12 06:49:50|112119.8|112069.8|112113.9|112063.9|112119.9|112069.9|112113.9|112063.9|9
1739343000000|2025-02-12 06:50:00|112115.3|112065.3|112108.2|112058.2|112118.1|112068.1|112104.2|112054.2|25
1739343010000|2025-02-12 06:50:10|112105.9|112055.9|112099.8|112049.8|112105.9|112055.9|112099.5|112049.5|11
1739343020000|2025-02-12 06:50:20|112100.8|112050.8|112104.6|112054.6|112107.7|112057.7|112100.8|112050.8|18
1739343030000|2025-02-12 06:50:30|112102.9|112052.9|112106.4|112056.4|112109.1|112059.1|112102.9|112052.9|26
1739343040000|2025-02-12 06:50:40|112104.3|112054.3|112111.9|112061.9|112111.9|112061.9|112101|112051|15
1739343050000|2025-02-12 06:50:50|112108.9|112058.9|112106.2|112056.2|112109.6|112059.6|112106.1|112056.1|14
1739343060000|2025-02-12 06:51:00|112108.2|112058.2|112106.3|112056.3|112108.4|112058.4|112104.8|112054.8|16
1739343070000|2025-02-12 06:51:10|112108.3|112058.3|112108.6|112058.6|112108.6|112058.6|112105.9|112055.9|13
1739343080000|2025-02-12 06:51:20|112106.5|112056.5|112110.9|112060.9|112116.9|112066.9|112106.3|112056.3|18
1739343090000|2025-02-12 06:51:30|112108.9|112058.9|112107.5|112057.5|112108.9|112058.9|112107.2|112057.2|5
1739343100000|2025-02-12 06:51:40|112112.5|112062.5|112117.2|112067.2|112117.2|112067.2|112108.8|112058.8|15
1739343110000|2025-02-12 06:51:50|112113|112063|112111.3|112061.3|112116.8|112066.8|112109.4|112059.4|18
1739343120000|2025-02-12 06:52:00|112108.3|112058.3|112106|112056|112108.3|112058.3|112105.9|112055.9|10
1739343130000|2025-02-12 06:52:10|112106.1|112056.1|112110.9|112060.9|112110.9|112060.9|112103.7|112053.7|6
1739343140000|2025-02-12 06:52:20|112107.7|112057.7|112103.8|112053.8|112107.7|112057.7|112101.3|112051.3|10
1739343150000|2025-02-12 06:52:30|112102|112052|112105.7|112055.7|112105.8|112055.8|112102|112052|7
1739343160000|2025-02-12 06:52:40|112106.5|112056.5|112104.2|112054.2|112106.5|112056.5|112103.8|112053.8|6
1739343170000|2025-02-12 06:52:50|112102.2|112052.2|112099.7|112049.7|112110.8|112060.8|112099.1|112049.1|18
1739343180000|2025-02-12 06:53:00|112100.9|112050.9|112100|112050|112103.3|112053.3|112095.5|112045.5|15
1739343190000|2025-02-12 06:53:10|112102.6|112052.6|112102.4|112052.4|112102.8|112052.8|112099.6|112049.6|14
1739343200000|2025-02-12 06:53:20|112102.3|112052.3|112102.1|112052.1|112102.3|112052.3|112099|112049|10
1739343210000|2025-02-12 06:53:30|112097.8|112047.8|112091.4|112041.4|112102.6|112052.6|112089.2|112039.2|23
1739343220000|2025-02-12 06:53:40|112090.4|112040.4|112091.8|112041.8|112091.8|112041.8|112090.4|112040.4|3
1739343230000|2025-02-12 06:53:50|112091.1|112041.1|112094.5|112044.5|112096.3|112046.3|112086.3|112036.3|34
1739343240000|2025-02-12 06:54:00|112095.5|112045.5|112095.3|112045.3|112097.1|112047.1|112092.6|112042.6|10
1739343250000|2025-02-12 06:54:10|112093.3|112043.3|112094.9|112044.9|112094.9|112044.9|112093.3|112043.3|2
1739343260000|2025-02-12 06:54:20|112095|112045|112099|112049|112100.8|112050.8|112095|112045|12
1739343270000|2025-02-12 06:54:30|112097.7|112047.7|112099|112049|112099.3|112049.3|112095.2|112045.2|15
1739343280000|2025-02-12 06:54:40|112100.5|112050.5|112098.3|112048.3|112101.3|112051.3|112094.9|112044.9|32
1739343290000|2025-02-12 06:54:50|112101.8|112051.8|112094|112044|112101.8|112051.8|112093.8|112043.8|29
1739343300000|2025-02-12 06:55:00|112093.2|112043.2|112094.5|112044.5|112095.1|112045.1|112088.9|112038.9|25
1739343310000|2025-02-12 06:55:10|112094.7|112044.7|112088.5|112038.5|112094.7|112044.7|112088.5|112038.5|8
1739343320000|2025-02-12 06:55:20|112088.4|112038.4|112097.2|112047.2|112098.5|112048.5|112088.4|112038.4|12
1739343330000|2025-02-12 06:55:30|112098.4|112048.4|112096.9|112046.9|112099.2|112049.2|112095.6|112045.6|12
1739343340000|2025-02-12 06:55:40|112099.1|112049.1|112094.5|112044.5|112099.1|112049.1|112094.5|112044.5|26
1739343350000|2025-02-12 06:55:50|112097.5|112047.5|112097|112047|112097.9|112047.9|112094.5|112044.5|10
1739343360000|2025-02-12 06:56:00|112096.9|112046.9|112097.3|112047.3|112097.3|112047.3|112091.9|112041.9|13
1739343370000|2025-02-12 06:56:10|112097.4|112047.4|112092.1|112042.1|112097.4|112047.4|112091.9|112041.9|7
1739343380000|2025-02-12 06:56:20|112091.4|112041.4|112094.7|112044.7|112096.7|112046.7|112091.4|112041.4|7
1739343390000|2025-02-12 06:56:30|112094.8|112044.8|112094.2|112044.2|112095.7|112045.7|112094.2|112044.2|4
1739343400000|2025-02-12 06:56:40|112094.1|112044.1|112092.3|112042.3|112094.1|112044.1|112092.1|112042.1|10
1739343410000|2025-02-12 06:56:50|112092.7|112042.7|112096.4|112046.4|112102.2|112052.2|112092.7|112042.7|15
1739343420000|2025-02-12 06:57:00|112096.3|112046.3|112100.6|112050.6|112102.3|112052.3|112096.3|112046.3|18
1739343430000|2025-02-12 06:57:10|112098.6|112048.6|112100.9|112050.9|112101|112051|112098.6|112048.6|3
1739343440000|2025-02-12 06:57:20|112100.8|112050.8|112108.2|112058.2|112108.2|112058.2|112099.3|112049.3|14
1739343450000|2025-02-12 06:57:30|112105.7|112055.7|112103|112053|112108.5|112058.5|112103|112053|4
1739343460000|2025-02-12 06:57:40|112106.7|112056.7|112107.7|112057.7|112107.7|112057.7|112106.5|112056.5|4
1739343470000|2025-02-12 06:57:50|112113.9|112063.9|112109|112059|112113.9|112063.9|112107.6|112057.6|12
1739343480000|2025-02-12 06:58:00|112105.6|112055.6|112106.2|112056.2|112107.7|112057.7|112103.7|112053.7|8
1739343490000|2025-02-12 06:58:10|112106.1|112056.1|112106.3|112056.3|112106.4|112056.4|112106|112056|4
1739343500000|2025-02-12 06:58:20|112107.8|112057.8|112108.5|112058.5|112110|112060|112106.4|112056.4|9
1739343510000|2025-02-12 06:58:30|112107.2|112057.2|112105.8|112055.8|112113.2|112063.2|112104.5|112054.5|24
1739343520000|2025-02-12 06:58:40|112106.2|112056.2|112109.7|112059.7|112109.7|112059.7|112105.3|112055.3|11
1739343530000|2025-02-12 06:58:50|112110.7|112060.7|112106|112056|112112.9|112062.9|112104.8|112054.8|20
1739343540000|2025-02-12 06:59:00|112107.8|112057.8|112102.2|112052.2|112108.2|112058.2|112102.2|112052.2|14
1739343550000|2025-02-12 06:59:10|112102.6|112052.6|112104.9|112054.9|112107.7|112057.7|112102.6|112052.6|6
1739343560000|2025-02-12 06:59:20|112105.2|112055.2|112091.7|112041.7|112106.7|112056.7|112091.7|112041.7|14
1739343570000|2025-02-12 06:59:30|112094.1|112044.1|112089.6|112039.6|112097.5|112047.5|112087.8|112037.8|14
1739343580000|2025-02-12 06:59:40|112089.7|112039.7|112089.1|112039.1|112090.7|112040.7|112089.1|112039.1|3
1739343590000|2025-02-12 06:59:50|112088.9|112038.9|112089.6|112039.6|112090.3|112040.3|112088.7|112038.7|10
1739343600000|2025-02-12 07:00:00|112091.2|112041.2|112089.3|112039.3|112103.5|112053.5|112087.1|112037.1|47
1739343610000|2025-02-12 07:00:10|112090.7|112040.7|112090.6|112040.6|112093.1|112043.1|112087.9|112037.9|20
1739343620000|2025-02-12 07:00:20|112090.1|112040.1|112075.9|112025.9|112090.5|112040.5|112071.1|112021.1|22
1739343630000|2025-02-12 07:00:30|112074.9|112024.9|112083.6|112033.6|112085.8|112035.8|112074.5|112024.5|24
1739343640000|2025-02-12 07:00:40|112085.1|112035.1|112083.6|112033.6|112086.7|112036.7|112083.3|112033.3|16
1739343650000|2025-02-12 07:00:50|112082.3|112032.3|112086.5|112036.5|112086.5|112036.5|112082.3|112032.3|7
1739343660000|2025-02-12 07:01:00|112086.9|112036.9|112078.3|112028.3|112086.9|112036.9|112078.3|112028.3|17
1739343670000|2025-02-12 07:01:10|112078.6|112028.6|112083.9|112033.9|112084.8|112034.8|112078.6|112028.6|15
1739343680000|2025-02-12 07:01:20|112084|112034|112080.9|112030.9|112087.4|112037.4|112080.9|112030.9|10
1739343690000|2025-02-12 07:01:30|112081.1|112031.1|112082.7|112032.7|112082.7|112032.7|112080.6|112030.6|9
1739343700000|2025-02-12 07:01:40|112081|112031|112080.8|112030.8|112081.2|112031.2|112080.4|112030.4|8
1739343710000|2025-02-12 07:01:50|112081|112031|112090.5|112040.5|112090.5|112040.5|112081|112031|13
1739343720000|2025-02-12 07:02:00|112089.3|112039.3|112090.5|112040.5|112092.7|112042.7|112087.7|112037.7|21
1739343730000|2025-02-12 07:02:10|112088.7|112038.7|112080.2|112030.2|112088.7|112038.7|112078.4|112028.4|10
1739343740000|2025-02-12 07:02:20|112080.9|112030.9|112064.4|112014.4|112080.9|112030.9|112061.3|112011.3|13
1739343750000|2025-02-12 07:02:30|112063.9|112013.9|112066.8|112016.8|112066.8|112016.8|112061.2|112011.2|12
1739343760000|2025-02-12 07:02:40|112068.3|112018.3|112070.6|112020.6|112073.3|112023.3|112068.3|112018.3|14
1739343770000|2025-02-12 07:02:50|112070.3|112020.3|112070.5|112020.5|112070.6|112020.6|112068.2|112018.2|6
1739343780000|2025-02-12 07:03:00|112069.7|112019.7|112066.8|112016.8|112070|112020|112066.3|112016.3|18
1739343790000|2025-02-12 07:03:10|112067.5|112017.5|112069.5|112019.5|112069.5|112019.5|112066.5|112016.5|13
1739343800000|2025-02-12 07:03:20|112070.1|112020.1|112067.1|112017.1|112070.1|112020.1|112065.9|112015.9|20
1739343810000|2025-02-12 07:03:30|112067.9|112017.9|112070.2|112020.2|112073.9|112023.9|112065.9|112015.9|17
1739343820000|2025-02-12 07:03:40|112073.1|112023.1|112086.1|112036.1|112087.1|112037.1|112072.7|112022.7|25
1739343830000|2025-02-12 07:03:50|112085.9|112035.9|112072.2|112022.2|112085.9|112035.9|112071.2|112021.2|20
1739343840000|2025-02-12 07:04:00|112072.1|112022.1|112073.3|112023.3|112075.3|112025.3|112070.3|112020.3|12
1739343850000|2025-02-12 07:04:10|112073.4|112023.4|112072|112022|112076.4|112026.4|112070.6|112020.6|17
1739343860000|2025-02-12 07:04:20|112070.8|112020.8|112068.8|112018.8|112070.8|112020.8|112064.8|112014.8|11
1739343870000|2025-02-12 07:04:30|112070|112020|112071.7|112021.7|112071.7|112021.7|112068.5|112018.5|17
1739343880000|2025-02-12 07:04:40|112069.7|112019.7|112070.2|112020.2|112073|112023|112069.7|112019.7|16
1739343890000|2025-02-12 07:04:50|112070.9|112020.9|112079.2|112029.2|112084.2|112034.2|112070.9|112020.9|24
1739343900000|2025-02-12 07:05:00|112078.6|112028.6|112067.2|112017.2|112078.6|112028.6|112064.1|112014.1|22
1739343910000|2025-02-12 07:05:10|112068|112018|112068|112018|112069.2|112019.2|112066.1|112016.1|10
1739343920000|2025-02-12 07:05:20|112068.8|112018.8|112073.4|112023.4|112073.4|112023.4|112068.8|112018.8|9
1739343930000|2025-02-12 07:05:30|112074.6|112024.6|112066.1|112016.1|112076.3|112026.3|112066.1|112016.1|15
1739343940000|2025-02-12 07:05:40|112068.5|112018.5|112068.9|112018.9|112078.7|112028.7|112068|112018|28
1739343950000|2025-02-12 07:05:50|112068|112018|112071.1|112021.1|112075.5|112025.5|112068|112018|20
1739343960000|2025-02-12 07:06:00|112071.3|112021.3|112066.5|112016.5|112073.4|112023.4|112064.8|112014.8|15
1739343970000|2025-02-12 07:06:10|112065.8|112015.8|112056.2|112006.2|112065.8|112015.8|112056.2|112006.2|11
1739343980000|2025-02-12 07:06:20|112055.6|112005.6|112045.5|111995.5|112058|112008|112043.8|111993.8|13
1739343990000|2025-02-12 07:06:30|112045.4|111995.4|112046.1|111996.1|112046.1|111996.1|112040.2|111990.2|12
1739344000000|2025-02-12 07:06:40|112047.4|111997.4|112053.5|112003.5|112054.5|112004.5|112047.4|111997.4|12
1739344010000|2025-02-12 07:06:50|112052.6|112002.6|112076|112026|112077.4|112027.4|112052.6|112002.6|21
1739344020000|2025-02-12 07:07:00|112075.4|112025.4|112073.1|112023.1|112075.4|112025.4|112071|112021|15
1739344030000|2025-02-12 07:07:10|112074.6|112024.6|112073.7|112023.7|112075.6|112025.6|112073.1|112023.1|13
1739344040000|2025-02-12 07:07:20|112073.6|112023.6|112075.2|112025.2|112080.1|112030.1|112073.6|112023.6|14
1739344050000|2025-02-12 07:07:30|112075.1|112025.1|112077.1|112027.1|112079.1|112029.1|112075.1|112025.1|8
1739344060000|2025-02-12 07:07:40|112075.8|112025.8|112074.9|112024.9|112075.8|112025.8|112074.9|112024.9|4
1739344070000|2025-02-12 07:07:50|112075|112025|112076.1|112026.1|112076.1|112026.1|112075|112025|5
1739344080000|2025-02-12 07:08:00|112075.1|112025.1|112088.4|112038.4|112088.5|112038.5|112075.1|112025.1|13
1739344090000|2025-02-12 07:08:10|112088.3|112038.3|112082.2|112032.2|112088.3|112038.3|112080.4|112030.4|12
1739344100000|2025-02-12 07:08:20|112083.5|112033.5|112083|112033|112085.2|112035.2|112082.6|112032.6|10
1739344110000|2025-02-12 07:08:30|112081.7|112031.7|112078.5|112028.5|112081.7|112031.7|112074.6|112024.6|9
1739344120000|2025-02-12 07:08:40|112078.4|112028.4|112073.7|112023.7|112078.4|112028.4|112073.5|112023.5|9
1739344130000|2025-02-12 07:08:50|112073.9|112023.9|112062.1|112012.1|112075.2|112025.2|112058.8|112008.8|20
1739344140000|2025-02-12 07:09:00|112064.3|112014.3|112063.7|112013.7|112066.3|112016.3|112060.4|112010.4|18
1739344150000|2025-02-12 07:09:10|112062.3|112012.3|112066|112016|112066|112016|112050.2|112000.2|31
1739344160000|2025-02-12 07:09:20|112059.8|112009.8|112079.1|112029.1|112080.6|112030.6|112059.8|112009.8|28
1739344170000|2025-02-12 07:09:30|112080.6|112030.6|112075.9|112025.9|112082.7|112032.7|112071.9|112021.9|18
1739344180000|2025-02-12 07:09:40|112076|112026|112059.2|112009.2|112076.8|112026.8|112059.1|112009.1|23
1739344190000|2025-02-12 07:09:50|112061|112011|112060.9|112010.9|112061|112011|112057|112007|14
1739344200000|2025-02-12 07:10:00|112060.4|112010.4|112064.8|112014.8|112068.2|112018.2|112060.3|112010.3|18
1739344210000|2025-02-12 07:10:10|112063|112013|112071.6|112021.6|112071.6|112021.6|112060.6|112010.6|19
1739344220000|2025-02-12 07:10:20|112070.4|112020.4|112067.9|112017.9|112071.6|112021.6|112067.7|112017.7|12
1739344230000|2025-02-12 07:10:30|112066.6|112016.6|112062.4|112012.4|112067.1|112017.1|112060.7|112010.7|16
1739344240000|2025-02-12 07:10:40|112063.4|112013.4|112057.4|112007.4|112063.4|112013.4|112055.8|112005.8|9
1739344250000|2025-02-12 07:10:50|112058|112008|112057|112007|112060.7|112010.7|112054.5|112004.5|23
1739344260000|2025-02-12 07:11:00|112057.4|112007.4|112060.6|112010.6|112060.6|112010.6|112054|112004|19
1739344270000|2025-02-12 07:11:10|112060.3|112010.3|112059.9|112009.9|112061.5|112011.5|112058.5|112008.5|9
1739344280000|2025-02-12 07:11:20|112059.7|112009.7|112054.8|112004.8|112059.7|112009.7|112054.8|112004.8|8
1739344290000|2025-02-12 07:11:30|112056|112006|112052.9|112002.9|112059.4|112009.4|112052|112002|14
1739344300000|2025-02-12 07:11:40|112051.6|112001.6|112076.9|112026.9|112077.3|112027.3|112051.6|112001.6|36
1739344310000|2025-02-12 07:11:50|112075.2|112025.2|112071.3|112021.3|112075.8|112025.8|112070|112020|25
1739344320000|2025-02-12 07:12:00|112074.5|112024.5|112080.6|112030.6|112081.5|112031.5|112073|112023|18
1739344330000|2025-02-12 07:12:10|112081.8|112031.8|112090.6|112040.6|112090.7|112040.7|112080.7|112030.7|28
1739344340000|2025-02-12 07:12:20|112090.7|112040.7|112106.1|112056.1|112106.7|112056.7|112090.7|112040.7|25
1739344350000|2025-02-12 07:12:30|112105.3|112055.3|112098.3|112048.3|112106.1|112056.1|112094.1|112044.1|18
1739344360000|2025-02-12 07:12:40|112098.4|112048.4|112094.9|112044.9|112098.4|112048.4|112094.6|112044.6|11
1739344370000|2025-02-12 07:12:50|112095.6|112045.6|112101.3|112051.3|112103.7|112053.7|112088.7|112038.7|27
1739344380000|2025-02-12 07:13:00|112103.4|112053.4|112103.3|112053.3|112107.9|112057.9|112099.9|112049.9|25
1739344390000|2025-02-12 07:13:10|112104.4|112054.4|112108.6|112058.6|112110.9|112060.9|112094.4|112044.4|32
1739344400000|2025-02-12 07:13:20|112109|112059|112107.8|112057.8|112116.8|112066.8|112105.6|112055.6|28
1739344410000|2025-02-12 07:13:30|112110.3|112060.3|112110.6|112060.6|112114.8|112064.8|112108.9|112058.9|27
1739344420000|2025-02-12 07:13:40|112109.6|112059.6|112111.6|112061.6|112119.4|112069.4|112109.6|112059.6|29
1739344430000|2025-02-12 07:13:50|112113.4|112063.4|112119.7|112069.7|112124.9|112074.9|112112.4|112062.4|40
1739344440000|2025-02-12 07:14:00|112119.4|112069.4|112111.9|112061.9|112121.8|112071.8|112110.5|112060.5|31
1739344450000|2025-02-12 07:14:10|112113.6|112063.6|112113.8|112063.8|112114.3|112064.3|112109.7|112059.7|18
1739344460000|2025-02-12 07:14:20|112110.2|112060.2|112111.4|112061.4|112115.3|112065.3|112107.7|112057.7|20
1739344470000|2025-02-12 07:14:30|112112.7|112062.7|112114.7|112064.7|112117.7|112067.7|112110.1|112060.1|13
1739344480000|2025-02-12 07:14:40|112115.3|112065.3|112116.5|112066.5|112117.4|112067.4|112115.3|112065.3|19
1739344490000|2025-02-12 07:14:50|112116.3|112066.3|112108.8|112058.8|112116.3|112066.3|112108.8|112058.8|9
1739344500000|2025-02-12 07:15:00|112108.7|112058.7|112109.9|112059.9|112110.1|112060.1|112108.7|112058.7|6
1739344510000|2025-02-12 07:15:10|112110.1|112060.1|112104.7|112054.7|112110.2|112060.2|112104.7|112054.7|13
1739344520000|2025-02-12 07:15:20|112105|112055|112106.9|112056.9|112106.9|112056.9|112105|112055|5
1739344530000|2025-02-12 07:15:30|112108.1|112058.1|112114.4|112064.4|112115|112065|112108.1|112058.1|20
1739344540000|2025-02-12 07:15:40|112114.3|112064.3|112122|112072|112123.2|112073.2|112114.2|112064.2|23
1739344550000|2025-02-12 07:15:50|112120.8|112070.8|112128.6|112078.6|112129.5|112079.5|112120.1|112070.1|17
1739344560000|2025-02-12 07:16:00|112129.3|112079.3|112133.2|112083.2|112134.1|112084.1|112128.6|112078.6|15
1739344570000|2025-02-12 07:16:10|112133.4|112083.4|112134.3|112084.3|112134.3|112084.3|112133.2|112083.2|5
1739344580000|2025-02-12 07:16:20|112134.4|112084.4|112129.9|112079.9|112134.6|112084.6|112129.9|112079.9|7
1739344590000|2025-02-12 07:16:30|112128.6|112078.6|112131.4|112081.4|112131.8|112081.8|112124.5|112074.5|21
1739344600000|2025-02-12 07:16:40|112130.8|112080.8|112127.8|112077.8|112130.8|112080.8|112126.5|112076.5|14
1739344610000|2025-02-12 07:16:50|112129.1|112079.1|112128.1|112078.1|112130.6|112080.6|112128.1|112078.1|9
1739344620000|2025-02-12 07:17:00|112129.3|112079.3|112136.5|112086.5|112139.1|112089.1|112129|112079|16
1739344630000|2025-02-12 07:17:10|112136.2|112086.2|112130.7|112080.7|112138.8|112088.8|112130.7|112080.7|17
1739344640000|2025-02-12 07:17:20|112129.3|112079.3|112118.8|112068.8|112129.3|112079.3|112118.3|112068.3|18
1739344650000|2025-02-12 07:17:30|112117.8|112067.8|112115.2|112065.2|112119.3|112069.3|112114|112064|21
1739344660000|2025-02-12 07:17:40|112114.7|112064.7|112113.5|112063.5|112114.7|112064.7|112113.2|112063.2|10
1739344670000|2025-02-12 07:17:50|112113.7|112063.7|112119.9|112069.9|112119.9|112069.9|112110.8|112060.8|10
1739344680000|2025-02-12 07:18:00|112120.4|112070.4|112118.4|112068.4|112120.4|112070.4|112114.5|112064.5|21
1739344690000|2025-02-12 07:18:10|112119.2|112069.2|112122.6|112072.6|112122.6|112072.6|112118.1|112068.1|9
1739344700000|2025-02-12 07:18:20|112121.5|112071.5|112122.4|112072.4|112123.3|112073.3|112120.7|112070.7|12
1739344710000|2025-02-12 07:18:30|112122.8|112072.8|112128|112078|112129.6|112079.6|112122.8|112072.8|15
1739344720000|2025-02-12 07:18:40|112128.2|112078.2|112129.2|112079.2|112129.7|112079.7|112126.2|112076.2|13
1739344730000|2025-02-12 07:18:50|112128.4|112078.4|112124.1|112074.1|112128.4|112078.4|112122.8|112072.8|15
1739344740000|2025-02-12 07:19:00|112124.4|112074.4|112111.1|112061.1|112124.5|112074.5|112109.3|112059.3|17
1739344750000|2025-02-12 07:19:10|112110.2|112060.2|112109.7|112059.7|112110.5|112060.5|112108.9|112058.9|7
1739344760000|2025-02-12 07:19:20|112109.6|112059.6|112114.5|112064.5|112115.3|112065.3|112108.8|112058.8|17
1739344770000|2025-02-12 07:19:30|112114.4|112064.4|112119.1|112069.1|112120.6|112070.6|112114.4|112064.4|9
1739344780000|2025-02-12 07:19:40|112119.9|112069.9|112120.9|112070.9|112124.4|112074.4|112118.9|112068.9|11
1739344790000|2025-02-12 07:19:50|112116.7|112066.7|112114|112064|112118.4|112068.4|112114|112064|14
1739344800000|2025-02-12 07:20:00|112113.8|112063.8|112136.2|112086.2|112137.3|112087.3|112113.8|112063.8|30
1739344810000|2025-02-12 07:20:10|112135.2|112085.2|112138|112088|112138.1|112088.1|112134.6|112084.6|8
1739344820000|2025-02-12 07:20:20|112137.9|112087.9|112128.1|112078.1|112139.6|112089.6|112128.1|112078.1|14
1739344830000|2025-02-12 07:20:30|112129.1|112079.1|112124.5|112074.5|112129.8|112079.8|112121.9|112071.9|23
1739344840000|2025-02-12 07:20:40|112127|112077|112136.7|112086.7|112136.7|112086.7|112126.5|112076.5|15
1739344850000|2025-02-12 07:20:50|112136.1|112086.1|112132.9|112082.9|112137.8|112087.8|112132.9|112082.9|12
1739344860000|2025-02-12 07:21:00|112134.2|112084.2|112138|112088|112140|112090|112134.2|112084.2|14
1739344870000|2025-02-12 07:21:10|112138.2|112088.2|112130.1|112080.1|112138.2|112088.2|112125.5|112075.5|18
1739344880000|2025-02-12 07:21:20|112130.2|112080.2|112135.4|112085.4|112135.7|112085.7|112130.2|112080.2|7
1739344890000|2025-02-12 07:21:30|112136.2|112086.2|112134.5|112084.5|112137.9|112087.9|112134.5|112084.5|8
1739344900000|2025-02-12 07:21:40|112133.5|112083.5|112133.3|112083.3|112133.6|112083.6|112130.1|112080.1|13
1739344910000|2025-02-12 07:21:50|112133.2|112083.2|112120.3|112070.3|112133.2|112083.2|112120.3|112070.3|12
1739344920000|2025-02-12 07:22:00|112120.8|112070.8|112115.1|112065.1|112121.1|112071.1|112114.7|112064.7|12
1739344930000|2025-02-12 07:22:10|112115.9|112065.9|112118.4|112068.4|112119.6|112069.6|112112.8|112062.8|16
1739344940000|2025-02-12 07:22:20|112117.8|112067.8|112119.7|112069.7|112119.7|112069.7|112115.8|112065.8|12
1739344950000|2025-02-12 07:22:30|112120.2|112070.2|112120.4|112070.4|112120.4|112070.4|112120.2|112070.2|2
1739344960000|2025-02-12 07:22:40|112120|112070|112116.4|112066.4|112120.4|112070.4|112116.4|112066.4|8
1739344970000|2025-02-12 07:22:50|112116|112066|112119.1|112069.1|112119.1|112069.1|112115.9|112065.9|7
1739344980000|2025-02-12 07:23:00|112119.2|112069.2|112127.4|112077.4|112129.5|112079.5|112118.2|112068.2|19
1739344990000|2025-02-12 07:23:10|112128.9|112078.9|112127.3|112077.3|112130.3|112080.3|112126.3|112076.3|11
1739345000000|2025-02-12 07:23:20|112128.3|112078.3|112131.9|112081.9|112134.5|112084.5|112128.3|112078.3|8
1739345010000|2025-02-12 07:23:30|112131.6|112081.6|112130.3|112080.3|112131.9|112081.9|112129.7|112079.7|9
1739345020000|2025-02-12 07:23:40|112131.6|112081.6|112132.4|112082.4|112133.9|112083.9|112131.6|112081.6|10
1739345030000|2025-02-12 07:23:50|112132.2|112082.2|112132|112082|112134.5|112084.5|112130.1|112080.1|13
1739345040000|2025-02-12 07:24:00|112131.7|112081.7|112132.3|112082.3|112136.2|112086.2|112131.7|112081.7|17
1739345050000|2025-02-12 07:24:10|112130.8|112080.8|112140.2|112090.2|112145.3|112095.3|112130.6|112080.6|13
1739345060000|2025-02-12 07:24:20|112140|112090|112140.3|112090.3|112140.7|112090.7|112140|112090|7
1739345070000|2025-02-12 07:24:30|112140.5|112090.5|112150|112100|112151.8|112101.8|112140.5|112090.5|20
1739345080000|2025-02-12 07:24:40|112150.3|112100.3|112135.4|112085.4|112151.4|112101.4|112134.6|112084.6|25
1739345090000|2025-02-12 07:24:50|112137.2|112087.2|112145.8|112095.8|112148.9|112098.9|112137.2|112087.2|13
1739345100000|2025-02-12 07:25:00|112145.3|112095.3|112154.6|112104.6|112156.1|112106.1|112145.2|112095.2|20
1739345110000|2025-02-12 07:25:10|112155.2|112105.2|112144.2|112094.2|112155.2|112105.2|112144.2|112094.2|16
1739345120000|2025-02-12 07:25:20|112144.6|112094.6|112141.7|112091.7|112145.2|112095.2|112141|112091|6
1739345130000|2025-02-12 07:25:30|112141.5|112091.5|112146.6|112096.6|112149.5|112099.5|112141.5|112091.5|19
1739345140000|2025-02-12 07:25:40|112146.4|112096.4|112144.2|112094.2|112147.2|112097.2|112142.5|112092.5|18
1739345150000|2025-02-12 07:25:50|112144|112094|112137.8|112087.8|112144|112094|112137.8|112087.8|13
1739345160000|2025-02-12 07:26:00|112137.6|112087.6|112155.1|112105.1|112156|112106|112137.6|112087.6|29
1739345170000|2025-02-12 07:26:10|112155|112105|112153.3|112103.3|112157.4|112107.4|112152.6|112102.6|23
1739345180000|2025-02-12 07:26:20|112153.1|112103.1|112147.4|112097.4|112153.9|112103.9|112146.9|112096.9|12
1739345190000|2025-02-12 07:26:30|112148.4|112098.4|112153.1|112103.1|112154.6|112104.6|112147.4|112097.4|15
1739345200000|2025-02-12 07:26:40|112151.5|112101.5|112137.7|112087.7|112151.5|112101.5|112137.1|112087.1|19
1739345210000|2025-02-12 07:26:50|112137.6|112087.6|112133.1|112083.1|112137.6|112087.6|112133|112083|8
1739345220000|2025-02-12 07:27:00|112134.4|112084.4|112130.6|112080.6|112135.4|112085.4|112130.6|112080.6|21
1739345230000|2025-02-12 07:27:10|112132.1|112082.1|112136.7|112086.7|112136.7|112086.7|112130.4|112080.4|12
1739345240000|2025-02-12 07:27:20|112137.1|112087.1|112140.3|112090.3|112142|112092|112134.7|112084.7|18
1739345250000|2025-02-12 07:27:30|112139.4|112089.4|112136.1|112086.1|112139.4|112089.4|112133.5|112083.5|18
1739345260000|2025-02-12 07:27:40|112136.2|112086.2|112141.2|112091.2|112141.2|112091.2|112136.2|112086.2|8
1739345270000|2025-02-12 07:27:50|112141.3|112091.3|112149.6|112099.6|112150.4|112100.4|112141.3|112091.3|8
1739345280000|2025-02-12 07:28:00|112148.3|112098.3|112142.8|112092.8|112152.2|112102.2|112139.3|112089.3|25
1739345290000|2025-02-12 07:28:10|112142.5|112092.5|112143.6|112093.6|112146.5|112096.5|112141.2|112091.2|7
1739345300000|2025-02-12 07:28:20|112143.7|112093.7|112146.5|112096.5|112146.5|112096.5|112143.5|112093.5|9
1739345310000|2025-02-12 07:28:30|112146.8|112096.8|112141.3|112091.3|112146.8|112096.8|112141.3|112091.3|6
1739345320000|2025-02-12 07:28:40|112141.2|112091.2|112137.7|112087.7|112141.3|112091.3|112137.6|112087.6|15
1739345330000|2025-02-12 07:28:50|112137.5|112087.5|112138.2|112088.2|112139.8|112089.8|112137.5|112087.5|8
1739345340000|2025-02-12 07:29:00|112139.8|112089.8|112139.4|112089.4|112140.7|112090.7|112137.4|112087.4|16
1739345350000|2025-02-12 07:29:10|112139.9|112089.9|112127|112102|112140.9|112102|112127|112089.2|8
1739345360000|2025-02-12 07:29:20|112126.8|112101.8|112127.2|112102.2|112130.2|112105.2|112126.8|112101.8|10
1739345370000|2025-02-12 07:29:30|112128|112103|112130.4|112105.4|112130.4|112105.4|112127.2|112102.2|8
1739345380000|2025-02-12 07:29:40|112129.5|112104.5|112123.8|112098.8|112129.5|112104.5|112123.8|112098.8|8
1739345390000|2025-02-12 07:29:50|112123.1|112098.1|112136.3|112086.3|112140.2|112098.1|112123.1|112083.2|17
1739345400000|2025-02-12 07:30:00|112137.8|112087.8|112129.5|112104.5|112142.3|112105.1|112128.5|112087.8|16
1739345410000|2025-02-12 07:30:10|112128.5|112103.5|112128.5|112103.5|112129.9|112104.9|112128.4|112103.4|12
1739345420000|2025-02-12 07:30:20|112129.7|112104.7|112148.5|112098.5|112159.2|112109.2|112126.9|112098.5|15
1739345430000|2025-02-12 07:30:30|112148.2|112098.2|112141.6|112091.6|112148.2|112098.2|112139.9|112089.9|17
1739345440000|2025-02-12 07:30:40|112140.3|112090.3|112142.5|112092.5|112142.7|112092.7|112138.1|112088.1|11
1739345450000|2025-02-12 07:30:50|112143.3|112093.3|112142.3|112117.3|112152.1|112117.3|112135.7|112092.1|21
1739345460000|2025-02-12 07:31:00|112142.5|112117.5|112145.4|112120.4|112145.4|112120.4|112139.7|112114.7|17
1739345470000|2025-02-12 07:31:10|112144.6|112119.6|112146|112121|112146|112121|112141.1|112116.1|8
1739345480000|2025-02-12 07:31:20|112145.2|112120.2|112149.5|112124.5|112150|112125|112143.1|112118.1|14
1739345490000|2025-02-12 07:31:30|112148.2|112123.2|112143.1|112118.1|112148.6|112123.6|112143.1|112118.1|13
1739345500000|2025-02-12 07:31:40|112141.6|112116.6|112139.2|112114.2|112143.1|112118.1|112138.5|112113.5|11
1739345510000|2025-02-12 07:31:50|112141|112116|112140.5|112115.5|112141|112116|112139.6|112114.6|5
1739345520000|2025-02-12 07:32:00|112140.6|112115.6|112146.2|112121.2|112147.2|112122.2|112140.6|112115.6|11
1739345530000|2025-02-12 07:32:10|112146.6|112121.6|112152.5|112127.5|112152.5|112127.5|112146.6|112121.6|4
1739345540000|2025-02-12 07:32:20|112151.6|112126.6|112147.1|112122.1|112151.6|112126.6|112146.6|112121.6|10
1739345550000|2025-02-12 07:32:30|112145.9|112120.9|112145.7|112120.7|112145.9|112120.9|112143.4|112118.4|8
1739345560000|2025-02-12 07:32:40|112145.6|112120.6|112149.9|112124.9|112149.9|112124.9|112144.9|112119.9|9
1739345570000|2025-02-12 07:32:50|112149.8|112124.8|112148.7|112123.7|112149.8|112124.8|112148.1|112123.1|4
1739345580000|2025-02-12 07:33:00|112148.3|112123.3|112165.3|112140.3|112165.3|112140.3|112148.3|112123.3|20
1739345590000|2025-02-12 07:33:10|112163.5|112138.5|112164|112139|112164.1|112139.1|112163.5|112138.5|6
1739345600000|2025-02-12 07:33:20|112163.1|112138.1|112163.7|112138.7|112163.7|112138.7|112162.2|112137.2|7
1739345610000|2025-02-12 07:33:30|112165.1|112140.1|112162.7|112137.7|112165.1|112140.1|112162.6|112137.6|5
1739345620000|2025-02-12 07:33:40|112162.9|112137.9|112167.1|112142.1|112167.1|112142.1|112161.9|112136.9|9
1739345630000|2025-02-12 07:33:50|112166.4|112141.4|112177.4|112152.4|112180.2|112155.2|112163.6|112138.6|17
1739345640000|2025-02-12 07:34:00|112176.6|112151.6|112181|112156|112181.2|112156.2|112176.6|112151.6|22
1739345650000|2025-02-12 07:34:10|112181.8|112156.8|112178.8|112153.8|112186.6|112161.6|112176.6|112151.6|18
1739345660000|2025-02-12 07:34:20|112179.2|112154.2|112181.7|112156.7|112187.8|112162.8|112179.2|112154.2|34
1739345670000|2025-02-12 07:34:30|112182.8|112157.8|112182|112157|112182.8|112157.8|112181|112156|8
1739345680000|2025-02-12 07:34:40|112181.3|112156.3|112166.8|112141.8|112181.3|112156.3|112163.7|112138.7|15
1739345690000|2025-02-12 07:34:50|112166|112141|112163.5|112138.5|112166|112141|112163.5|112138.5|4
1739345700000|2025-02-12 07:35:00|112163.4|112138.4|112185.8|112160.8|112186.5|112161.5|112162.3|112137.3|23
1739345710000|2025-02-12 07:35:10|112186|112161|112184.5|112159.5|112186|112161|112184.5|112159.5|7
1739345720000|2025-02-12 07:35:20|112185.5|112160.5|112187.3|112162.3|112187.3|112162.3|112184.6|112159.6|16
1739345730000|2025-02-12 07:35:30|112187.4|112162.4|112182.6|112157.6|112187.4|112162.4|112182.6|112157.6|11
1739345740000|2025-02-12 07:35:40|112183.5|112158.5|112174.5|112149.5|112183.6|112158.6|112174.5|112149.5|15
1739345750000|2025-02-12 07:35:50|112173.6|112148.6|112170.9|112145.9|112173.6|112148.6|112168.5|112143.5|19
1739345760000|2025-02-12 07:36:00|112169|112144|112173.4|112148.4|112173.4|112148.4|112164.3|112139.3|18
1739345770000|2025-02-12 07:36:10|112173.2|112148.2|112161.1|112136.1|112173.5|112148.5|112159.7|112134.7|7
1739345780000|2025-02-12 07:36:20|112161.9|112136.9|112166.6|112141.6|112166.7|112141.7|112161.9|112136.9|8
1739345790000|2025-02-12 07:36:30|112165.5|112140.5|112182.1|112157.1|112184.1|112159.1|112165.5|112140.5|25
1739345800000|2025-02-12 07:36:40|112182.9|112157.9|112180.1|112155.1|112183.2|112158.2|112180.1|112155.1|15
1739345810000|2025-02-12 07:36:50|112180.3|112155.3|112181.9|112156.9|112185.6|112160.6|112178.4|112153.4|14
1739345820000|2025-02-12 07:37:00|112183.3|112158.3|112189.2|112164.2|112189.6|112164.6|112182|112157|17
1739345830000|2025-02-12 07:37:10|112190.8|112165.8|112188.9|112163.9|112190.8|112165.8|112188.7|112163.7|9
1739345840000|2025-02-12 07:37:20|112187.9|112162.9|112184.8|112159.8|112187.9|112162.9|112184.8|112159.8|6
1739345850000|2025-02-12 07:37:30|112183.8|112158.8|112183.3|112158.3|112183.8|112158.8|112183.3|112158.3|3
1739345860000|2025-02-12 07:37:40|112183.2|112158.2|112192.2|112167.2|112192.2|112167.2|112183.1|112158.1|7
1739345870000|2025-02-12 07:37:50|112190.6|112165.6|112189.1|112164.1|112191.4|112166.4|112188.9|112163.9|15
1739345880000|2025-02-12 07:38:00|112189.2|112164.2|112199.7|112174.7|112199.7|112174.7|112189.2|112164.2|20
1739345890000|2025-02-12 07:38:10|112199.8|112174.8|112207.4|112182.4|112210.2|112185.2|112199.8|112174.8|24
1739345900000|2025-02-12 07:38:20|112208.9|112183.9|112207.5|112182.5|112209.3|112184.3|112202.7|112177.7|23
1739345910000|2025-02-12 07:38:30|112208.4|112183.4|112210.9|112185.9|112212.9|112187.9|112208.4|112183.4|12
1739345920000|2025-02-12 07:38:40|112211.2|112186.2|112222.6|112197.6|112223.5|112198.5|112210.6|112185.6|28
1739345930000|2025-02-12 07:38:50|112223.1|112198.1|112224.1|112199.1|112224.7|112199.7|112222.1|112197.1|14
1739345940000|2025-02-12 07:39:00|112223.6|112198.6|112234.2|112184.2|112234.2|112199.8|112223.5|112181.7|9
1739345950000|2025-02-12 07:39:10|112233.7|112183.7|112239.9|112189.9|112241|112191|112233.6|112183.6|12
1739345960000|2025-02-12 07:39:20|112240.3|112190.3|112238.7|112188.7|112240.5|112190.5|112238.5|112188.5|9
1739345970000|2025-02-12 07:39:30|112239|112189|112243.6|112193.6|112247.1|112197.1|112238|112188|13
1739345980000|2025-02-12 07:39:40|112243.8|112193.8|112248.1|112198.1|112248.1|112198.1|112243.8|112193.8|5
1739345990000|2025-02-12 07:39:50|112249.2|112199.2|112248.7|112198.7|112249.2|112199.2|112246.8|112196.8|13
1739346000000|2025-02-12 07:40:00|112248.3|112198.3|112228.4|112203.4|112248.3|112212.7|112219.1|112194.1|29
1739346010000|2025-02-12 07:40:10|112227.1|112202.1|112221.7|112196.7|112227.1|112202.1|112220.7|112195.7|20
1739346020000|2025-02-12 07:40:20|112221.6|112196.6|112217.2|112192.2|112221.6|112196.6|112217.2|112192.2|15
1739346030000|2025-02-12 07:40:30|112217.4|112192.4|112215.6|112190.6|112218.1|112193.1|112214.1|112189.1|17
1739346040000|2025-02-12 07:40:40|112214.9|112189.9|112218.6|112193.6|112219.8|112194.8|112214.9|112189.9|11
1739346050000|2025-02-12 07:40:50|112218.5|112193.5|112216.7|112191.7|112222.4|112197.4|112215.7|112190.7|24
1739346060000|2025-02-12 07:41:00|112217.5|112192.5|112220.2|112195.2|112220.2|112195.2|112217.3|112192.3|11
1739346070000|2025-02-12 07:41:10|112219.1|112194.1|112217.6|112192.6|112223.2|112198.2|112216.2|112191.2|17
1739346080000|2025-02-12 07:41:20|112217.7|112192.7|112206|112181|112217.7|112192.7|112204.1|112179.1|20
1739346090000|2025-02-12 07:41:30|112205.2|112180.2|112204.2|112179.2|112206.3|112181.3|112204|112179|12
1739346100000|2025-02-12 07:41:40|112203.3|112178.3|112205.2|112180.2|112208.2|112183.2|112203.3|112178.3|15
1739346110000|2025-02-12 07:41:50|112205.1|112180.1|112196|112171|112205.1|112180.1|112195.2|112170.2|11
1739346120000|2025-02-12 07:42:00|112193.7|112168.7|112193.7|112168.7|112194.7|112169.7|112193.1|112168.1|9
1739346130000|2025-02-12 07:42:10|112192.7|112167.7|112193.7|112168.7|112193.7|112168.7|112192.3|112167.3|5
1739346140000|2025-02-12 07:42:20|112192.9|112167.9|112192.1|112167.1|112193.4|112168.4|112189.6|112164.6|10
1739346150000|2025-02-12 07:42:30|112192|112167|112196.2|112171.2|112196.2|112171.2|112191.7|112166.7|15
1739346160000|2025-02-12 07:42:40|112200.5|112175.5|112182.2|112157.2|112200.5|112175.5|112182.2|112157.2|28
1739346170000|2025-02-12 07:42:50|112183.8|112158.8|112188.1|112163.1|112189.1|112164.1|112183.2|112158.2|16
1739346180000|2025-02-12 07:43:00|112189|112164|112199.4|112174.4|112199.4|112174.4|112189|112164|17
1739346190000|2025-02-12 07:43:10|112199.6|112174.6|112200.5|112175.5|112201.3|112176.3|112199.6|112174.6|7
1739346200000|2025-02-12 07:43:20|112201.3|112176.3|112199|112174|112203.3|112178.3|112193.4|112168.4|19
1739346210000|2025-02-12 07:43:30|112197.6|112172.6|112195.5|112170.5|112198.8|112173.8|112195.5|112170.5|15
1739346220000|2025-02-12 07:43:40|112195.1|112170.1|112191.1|112166.1|112197.1|112172.1|112189.8|112164.8|16
1739346230000|2025-02-12 07:43:50|112192.7|112167.7|112195.5|112170.5|112195.6|112170.6|112190.6|112165.6|24
1739346240000|2025-02-12 07:44:00|112195.9|112170.9|112198.2|112173.2|112198.3|112173.3|112195.9|112170.9|7
1739346250000|2025-02-12 07:44:10|112197.6|112172.6|112190.7|112165.7|112198.4|112173.4|112189|112164|16
1739346260000|2025-02-12 07:44:20|112191.1|112166.1|112198.1|112173.1|112198.1|112173.1|112191.1|112166.1|12
1739346270000|2025-02-12 07:44:30|112198.2|112173.2|112199.4|112174.4|112199.6|112174.6|112198.2|112173.2|4
1739346280000|2025-02-12 07:44:40|112199.8|112174.8|112194.6|112169.6|112204.7|112179.7|112194.6|112169.6|14
1739346290000|2025-02-12 07:44:50|112195.4|112170.4|112197|112172|112202.4|112177.4|112195.4|112170.4|16
1739346300000|2025-02-12 07:45:00|112196.2|112171.2|112191.2|112166.2|112196.2|112171.2|112185.8|112160.8|22
1739346310000|2025-02-12 07:45:10|112192.2|112167.2|112200.8|112175.8|112200.9|112175.9|112191.1|112166.1|18
1739346320000|2025-02-12 07:45:20|112200|112175|112187.2|112162.2|112200|112175|112187.2|112162.2|19
1739346330000|2025-02-12 07:45:30|112187.9|112162.9|112189.7|112164.7|112190.2|112165.2|112186.8|112161.8|11
1739346340000|2025-02-12 07:45:40|112191.5|112166.5|112194.9|112169.9|112196.8|112171.8|112190.3|112165.3|14
1739346350000|2025-02-12 07:45:50|112195|112170|112196.5|112171.5|112199.1|112174.1|112194.4|112169.4|9
1739346360000|2025-02-12 07:46:00|112195.6|112170.6|112192|112167|112195.6|112170.6|112191.2|112166.2|11
1739346370000|2025-02-12 07:46:10|112192.1|112167.1|112192.3|112167.3|112192.3|112167.3|112192.1|112167.1|3
1739346380000|2025-02-12 07:46:20|112191.6|112166.6|112188|112163|112191.6|112166.6|112185.5|112160.5|17
1739346390000|2025-02-12 07:46:30|112187.1|112162.1|112186.7|112161.7|112187.1|112162.1|112182.9|112157.9|12
1739346400000|2025-02-12 07:46:40|112186.8|112161.8|112184|112159|112193|112168|112182|112157|28
1739346410000|2025-02-12 07:46:50|112184.7|112159.7|112190.3|112165.3|112190.3|112165.3|112184|112159|12
1739346420000|2025-02-12 07:47:00|112191.1|112166.1|112197.4|112172.4|112197.4|112172.4|112186.5|112161.5|22
1739346430000|2025-02-12 07:47:10|112199.5|112174.5|112184.1|112159.1|112199.6|112174.6|112181.3|112156.3|26
1739346440000|2025-02-12 07:47:20|112184.9|112159.9|112182.8|112157.8|112189.1|112164.1|112181.6|112156.6|21
1739346450000|2025-02-12 07:47:30|112182.2|112157.2|112186.3|112161.3|112187.7|112162.7|112178.1|112153.1|26
1739346460000|2025-02-12 07:47:40|112187.1|112162.1|112189.5|112164.5|112193.2|112168.2|112187.1|112162.1|26
1739346470000|2025-02-12 07:47:50|112188.7|112163.7|112183.6|112158.6|112188.7|112163.7|112182.2|112157.2|18
1739346480000|2025-02-12 07:48:00|112182.8|112157.8|112197.6|112172.6|112197.6|112172.6|112181.3|112156.3|16
1739346490000|2025-02-12 07:48:10|112197.1|112172.1|112198.9|112173.9|112199.4|112174.4|112196.9|112171.9|11
1739346500000|2025-02-12 07:48:20|112199|112174|112200.7|112175.7|112200.7|112175.7|112199|112174|9
1739346510000|2025-02-12 07:48:30|112200|112175|112190.8|112165.8|112200.2|112175.2|112190.8|112165.8|16
1739346520000|2025-02-12 07:48:40|112191.5|112166.5|112189.4|112164.4|112191.5|112166.5|112188.2|112163.2|11
1739346530000|2025-02-12 07:48:50|112188.9|112163.9|112190.4|112165.4|112190.4|112165.4|112188.7|112163.7|9
1739346540000|2025-02-12 07:49:00|112190.6|112165.6|112190.7|112165.7|112191.3|112166.3|112186.9|112161.9|19
1739346550000|2025-02-12 07:49:10|112190.9|112165.9|112192.1|112167.1|112193.2|112168.2|112190.9|112165.9|7
1739346560000|2025-02-12 07:49:20|112192|112167|112190.7|112165.7|112192|112167|112190.2|112165.2|10
1739346570000|2025-02-12 07:49:30|112191.3|112166.3|112195.6|112170.6|112196.9|112171.9|112189.9|112164.9|14
1739346580000|2025-02-12 07:49:40|112194.8|112169.8|112186.7|112161.7|112194.8|112169.8|112186.1|112161.1|15
1739346590000|2025-02-12 07:49:50|112186.1|112161.1|112184.6|112159.6|112186.1|112161.1|112184.6|112159.6|10
1739346600000|2025-02-12 07:50:00|112185.2|112160.2|112187.3|112162.3|112187.4|112162.4|112185.2|112160.2|9
1739346610000|2025-02-12 07:50:10|112186.7|112161.7|112182.4|112157.4|112187.3|112162.3|112181.6|112156.6|7
1739346620000|2025-02-12 07:50:20|112182.7|112157.7|112191.9|112166.9|112191.9|112166.9|112182.2|112157.2|15
1739346630000|2025-02-12 07:50:30|112192.6|112167.6|112193.4|112168.4|112194.5|112169.5|112187.5|112162.5|17
1739346640000|2025-02-12 07:50:40|112193.7|112168.7|112180.9|112155.9|112193.7|112168.7|112177.1|112152.1|17
1739346650000|2025-02-12 07:50:50|112182.1|112157.1|112174|112149|112183.3|112158.3|112172.8|112147.8|18
1739346660000|2025-02-12 07:51:00|112173.7|112148.7|112169.1|112144.1|112177.1|112152.1|112169.1|112144.1|24
1739346670000|2025-02-12 07:51:10|112168.9|112143.9|112161.6|112136.6|112168.9|112143.9|112160.7|112135.7|15
1739346680000|2025-02-12 07:51:20|112161.4|112136.4|112129.6|112104.6|112161.4|112136.4|112125.7|112100.7|51
1739346690000|2025-02-12 07:51:30|112128.4|112103.4|112135.4|112110.4|112136.8|112111.8|112121.1|112096.1|41
1739346700000|2025-02-12 07:51:40|112135.2|112110.2|112130.5|112105.5|112137.7|112112.7|112130.5|112105.5|35
1739346710000|2025-02-12 07:51:50|112129.7|112104.7|112134.9|112109.9|112135.1|112110.1|112129.7|112104.7|22
1739346720000|2025-02-12 07:52:00|112134.8|112109.8|112129.3|112104.3|112135.7|112110.7|112129.1|112104.1|18
1739346730000|2025-02-12 07:52:10|112129.9|112104.9|112121|112096|112129.9|112104.9|112118.1|112093.1|32
1739346740000|2025-02-12 07:52:20|112119.9|112094.9|112127.1|112102.1|112127.5|112102.5|112118.7|112093.7|23
1739346750000|2025-02-12 07:52:30|112127.9|112102.9|112127.3|112102.3|112129|112104|112127.3|112102.3|8
1739346760000|2025-02-12 07:52:40|112127.4|112102.4|112094.6|112069.6|112127.4|112102.4|112093|112068|38
1739346770000|2025-02-12 07:52:50|112095.4|112070.4|112114.2|112089.2|112114.2|112089.2|112094.1|112069.1|29
1739346780000|2025-02-12 07:53:00|112115.7|112090.7|112110.9|112085.9|112122.8|112097.8|112109.4|112084.4|34
1739346790000|2025-02-12 07:53:10|112110.6|112085.6|112113.9|112088.9|112118.2|112093.2|112110.3|112085.3|22
1739346800000|2025-02-12 07:53:20|112113.6|112088.6|112114.4|112089.4|112114.9|112089.9|112105.9|112080.9|18
1739346810000|2025-02-12 07:53:30|112115.6|112090.6|112126.5|112101.5|112127.3|112102.3|112115.1|112090.1|15
1739346820000|2025-02-12 07:53:40|112126.6|112101.6|112115.4|112090.4|112126.6|112101.6|112115.1|112090.1|16
1739346830000|2025-02-12 07:53:50|112115.5|112090.5|112112.5|112087.5|112117.2|112092.2|112111.2|112086.2|12
1739346840000|2025-02-12 07:54:00|112111.9|112086.9|112102.5|112077.5|112114|112089|112102.5|112077.5|21
1739346850000|2025-02-12 07:54:10|112101.9|112076.9|112101.8|112076.8|112101.9|112076.9|112100.3|112075.3|9
1739346860000|2025-02-12 07:54:20|112102.7|112077.7|112101.4|112076.4|112106.6|112081.6|112100.4|112075.4|37
1739346870000|2025-02-12 07:54:30|112101.9|112076.9|112103.7|112078.7|112103.7|112078.7|112101.9|112076.9|7
1739346880000|2025-02-12 07:54:40|112103.6|112078.6|112091.7|112066.7|112104.1|112079.1|112091.4|112066.4|21
1739346890000|2025-02-12 07:54:50|112092.3|112067.3|112091.1|112066.1|112094.8|112069.8|112090.3|112065.3|13
1739346900000|2025-02-12 07:55:00|112090.2|112065.2|112095.9|112070.9|112099.5|112074.5|112084|112059|25
1739346910000|2025-02-12 07:55:10|112095.2|112070.2|112088.1|112063.1|112095.8|112070.8|112087.7|112062.7|18
1739346920000|2025-02-12 07:55:20|112087.3|112062.3|112084.5|112059.5|112091.7|112066.7|112078|112053|18
1739346930000|2025-02-12 07:55:30|112081.1|112056.1|112067.5|112042.5|112082.6|112057.6|112067.5|112042.5|16
1739346940000|2025-02-12 07:55:40|112066.9|112041.9|112051.5|112026.5|112068|112043|112050|112025|28
1739346950000|2025-02-12 07:55:50|112050.7|112025.7|112050.3|112025.3|112051.9|112026.9|112049.3|112024.3|27
1739346960000|2025-02-12 07:56:00|112049.8|112024.8|112077.6|112052.6|112079.5|112054.5|112049.8|112024.8|35
1739346970000|2025-02-12 07:56:10|112076.9|112051.9|112074.7|112049.7|112076.9|112051.9|112071.3|112046.3|15
1739346980000|2025-02-12 07:56:20|112076.7|112051.7|112072.3|112047.3|112077.7|112052.7|112070.2|112045.2|19
1739346990000|2025-02-12 07:56:30|112071.7|112046.7|112047.6|112022.6|112071.7|112046.7|112047.6|112022.6|16
1739347000000|2025-02-12 07:56:40|112047|112022|112039.7|112014.7|112047|112022|112039.7|112014.7|20
1739347010000|2025-02-12 07:56:50|112040|112015|112030.5|112005.5|112043.6|112018.6|112030.5|112005.5|28
1739347020000|2025-02-12 07:57:00|112031.1|112006.1|112035.2|112010.2|112040|112015|112027.9|112002.9|44
1739347030000|2025-02-12 07:57:10|112029.8|112004.8|112048.6|112023.6|112050.2|112025.2|112029.8|112004.8|37
1739347040000|2025-02-12 07:57:20|112048.3|112023.3|112045.7|112020.7|112048.8|112023.8|112044.4|112019.4|16
1739347050000|2025-02-12 07:57:30|112046.7|112021.7|112051.5|112026.5|112051.5|112026.5|112043.8|112018.8|27
1739347060000|2025-02-12 07:57:40|112057.2|112032.2|112053.9|112028.9|112057.7|112032.7|112048.8|112023.8|27
1739347070000|2025-02-12 07:57:50|112054.7|112029.7|112064.3|112039.3|112065|112040|112054.7|112029.7|17
1739347080000|2025-02-12 07:58:00|112065|112040|112058|112033|112065|112040|112055|112030|21
1739347090000|2025-02-12 07:58:10|112057.4|112032.4|112062.5|112037.5|112063.3|112038.3|112056.7|112031.7|21
1739347100000|2025-02-12 07:58:20|112062|112037|112065.1|112040.1|112070|112045|112061|112036|22
1739347110000|2025-02-12 07:58:30|112065.7|112040.7|112069.2|112044.2|112069.2|112044.2|112064.1|112039.1|26
1739347120000|2025-02-12 07:58:40|112068.8|112043.8|112066.6|112041.6|112072|112047|112065.6|112040.6|16
1739347130000|2025-02-12 07:58:50|112067.5|112042.5|112073.7|112048.7|112074.9|112049.9|112067.5|112042.5|17
1739347140000|2025-02-12 07:59:00|112074.4|112049.4|112073.4|112048.4|112074.4|112049.4|112069.4|112044.4|12
1739347150000|2025-02-12 07:59:10|112074|112049|112074.9|112049.9|112075.5|112050.5|112071.5|112046.5|19
1739347160000|2025-02-12 07:59:20|112075.4|112050.4|112065.5|112040.5|112076|112051|112058.5|112033.5|34
1739347170000|2025-02-12 07:59:30|112064.8|112039.8|112067.2|112042.2|112070.7|112045.7|112060.6|112035.6|24
1739347180000|2025-02-12 07:59:40|112066.7|112041.7|112065.1|112040.1|112067.5|112042.5|112064|112039|20
1739347190000|2025-02-12 07:59:50|112064|112039|112070.6|112045.6|112073|112048|112063.5|112038.5|15
1739347200000|2025-02-12 08:00:00|112067.8|112042.8|112076.9|112051.9|112083.9|112058.9|112067.5|112042.5|54
1739347210000|2025-02-12 08:00:10|112077.4|112052.4|112075.5|112050.5|112078.5|112053.5|112074|112049|30
1739347220000|2025-02-12 08:00:20|112075.9|112050.9|112085.9|112060.9|112086.5|112061.5|112069.7|112044.7|36
1739347230000|2025-02-12 08:00:30|112086.6|112061.6|112107.5|112082.5|112108.9|112083.9|112086.6|112061.6|44
1739347240000|2025-02-12 08:00:40|112108|112083|112111.5|112086.5|112120.8|112095.8|112105.4|112080.4|32
1739347250000|2025-02-12 08:00:50|112111.1|112086.1|112103.7|112078.7|112112.5|112087.5|112101|112076|26
1739347260000|2025-02-12 08:01:00|112104|112079|112102.2|112077.2|112107.2|112082.2|112101.2|112076.2|34
1739347270000|2025-02-12 08:01:10|112102.3|112077.3|112095.9|112070.9|112103|112078|112092|112067|32
1739347280000|2025-02-12 08:01:20|112096.6|112071.6|112084.5|112059.5|112097.2|112072.2|112082.5|112057.5|28
1739347290000|2025-02-12 08:01:30|112085|112060|112080.4|112055.4|112085|112060|112075.9|112050.9|42
1739347300000|2025-02-12 08:01:40|112078.2|112053.2|112077.5|112052.5|112082.5|112057.5|112076.7|112051.7|39
1739347310000|2025-02-12 08:01:50|112070.5|112045.5|112066.5|112041.5|112072.2|112047.2|112063.6|112038.6|30
1739347320000|2025-02-12 08:02:00|112067|112042|112091|112066|112093.7|112068.7|112067|112042|37
1739347330000|2025-02-12 08:02:10|112088.3|112063.3|112077.8|112052.8|112088.3|112063.3|112075.2|112050.2|27
1739347340000|2025-02-12 08:02:20|112079.6|112054.6|112078.3|112053.3|112082.8|112057.8|112072.5|112047.5|47
1739347350000|2025-02-12 08:02:30|112077.5|112052.5|112077.9|112052.9|112079.1|112054.1|112076.4|112051.4|32
1739347360000|2025-02-12 08:02:40|112077.8|112052.8|112101.1|112076.1|112101.7|112076.7|112077.8|112052.8|37
1739347370000|2025-02-12 08:02:50|112099.9|112074.9|112113.5|112088.5|112113.5|112088.5|112099.7|112074.7|28
1739347380000|2025-02-12 08:03:00|112112.6|112087.6|112121.7|112096.7|112121.9|112096.9|112111.4|112086.4|27
1739347390000|2025-02-12 08:03:10|112122.4|112097.4|112114.9|112089.9|112123.3|112098.3|112105.8|112080.8|38
1739347400000|2025-02-12 08:03:20|112116.3|112091.3|112120.9|112095.9|112120.9|112095.9|112113.9|112088.9|31
1739347410000|2025-02-12 08:03:30|112121.2|112096.2|112118.1|112093.1|112126.9|112101.9|112114.2|112089.2|41
1739347420000|2025-02-12 08:03:40|112117.6|112092.6|112115.6|112090.6|112119.1|112094.1|112113.1|112088.1|31
1739347430000|2025-02-12 08:03:50|112114.2|112089.2|112115.5|112065.5|112120.8|112095.8|112102.7|112065.5|30
1739347440000|2025-02-12 08:04:00|112118.7|112068.7|112143.8|112093.8|112148.7|112098.7|112118.7|112068.7|46
1739347450000|2025-02-12 08:04:10|112142.2|112092.2|112151|112101|112155.4|112118.3|112139.9|112089.9|41
1739347460000|2025-02-12 08:04:20|112150.7|112100.7|112146.3|112096.3|112161.5|112111.5|112146.3|112096.3|27
1739347470000|2025-02-12 08:04:30|112147|112097|112178.6|112128.6|112180|112130|112147|112097|38
1739347480000|2025-02-12 08:04:40|112178|112128|112176.9|112126.9|112187.1|112137.1|112175.5|112125.5|31
1739347490000|2025-02-12 08:04:50|112176.6|112126.6|112180.1|112130.1|112180.1|112130.1|112176.6|112126.6|15
1739347500000|2025-02-12 08:05:00|112179.5|112129.5|112187.6|112137.6|112191.9|112141.9|112179.5|112129.5|20
1739347510000|2025-02-12 08:05:10|112185.8|112135.8|112189.5|112139.5|112190.3|112140.3|112178|112128|23
1739347520000|2025-02-12 08:05:20|112188.5|112138.5|112183.6|112158.6|112200.9|112165.7|112181.9|112138.5|44
1739347530000|2025-02-12 08:05:30|112184.4|112159.4|112197.9|112172.9|112202.5|112177.5|112179.9|112154.9|34
1739347540000|2025-02-12 08:05:40|112198.6|112173.6|112192|112167|112200.9|112175.9|112187.4|112162.4|32
1739347550000|2025-02-12 08:05:50|112191.1|112166.1|112195.3|112170.3|112195.7|112170.7|112185|112160|28
1739347560000|2025-02-12 08:06:00|112195.7|112170.7|112197.8|112172.8|112199.5|112174.5|112187.5|112162.5|33
1739347570000|2025-02-12 08:06:10|112198.9|112173.9|112195.6|112170.6|112202.4|112177.4|112192.4|112167.4|24
1739347580000|2025-02-12 08:06:20|112183.7|112158.7|112192.4|112167.4|112193.5|112168.5|112175.6|112150.6|36
1739347590000|2025-02-12 08:06:30|112193.4|112168.4|112196.3|112171.3|112198|112173|112192.4|112167.4|18
1739347600000|2025-02-12 08:06:40|112195.2|112170.2|112181.8|112156.8|112195.2|112170.2|112179.4|112154.4|41
1739347610000|2025-02-12 08:06:50|112182.4|112157.4|112189.7|112164.7|112191.5|112166.5|112181.4|112156.4|27
1739347620000|2025-02-12 08:07:00|112190.1|112165.1|112189.2|112164.2|112193.7|112168.7|112184.1|112159.1|29
1739347630000|2025-02-12 08:07:10|112190|112165|112177|112152|112192.6|112167.6|112176.8|112151.8|40
1739347640000|2025-02-12 08:07:20|112176.2|112151.2|112175.9|112150.9|112178.2|112153.2|112173.4|112148.4|19
1739347650000|2025-02-12 08:07:30|112177.1|112152.1|112177.9|112152.9|112179|112154|112176.4|112151.4|15
1739347660000|2025-02-12 08:07:40|112178.8|112153.8|112194.8|112169.8|112196.1|112171.1|112178.8|112153.8|31
1739347670000|2025-02-12 08:07:50|112195.6|112170.6|112221.4|112196.4|112221.8|112196.8|112194.1|112169.1|33
1739347680000|2025-02-12 08:08:00|112224.2|112199.2|112229|112204|112235.1|112210.1|112222.6|112197.6|39
1739347690000|2025-02-12 08:08:10|112229.7|112204.7|112238.8|112213.8|112245.1|112220.1|112229.7|112204.7|38
1739347700000|2025-02-12 08:08:20|112238.6|112213.6|112236.6|112211.6|112241.3|112216.3|112236.4|112211.4|35
1739347710000|2025-02-12 08:08:30|112236.8|112211.8|112233.5|112208.5|112240.2|112215.2|112228.7|112203.7|34
1739347720000|2025-02-12 08:08:40|112233|112208|112236.5|112211.5|112237.6|112212.6|112231.5|112206.5|27
1739347730000|2025-02-12 08:08:50|112236.6|112211.6|112237.6|112212.6|112237.6|112212.6|112235|112210|9
1739347740000|2025-02-12 08:09:00|112237.5|112212.5|112235.7|112210.7|112238|112213|112234.6|112209.6|15
1739347750000|2025-02-12 08:09:10|112236.4|112211.4|112231.2|112206.2|112239.5|112214.5|112229.3|112204.3|27
1739347760000|2025-02-12 08:09:20|112230.9|112205.9|112232.1|112207.1|112234.4|112209.4|112230.2|112205.2|20
1739347770000|2025-02-12 08:09:30|112232.2|112207.2|112243.2|112218.2|112243.2|112218.2|112230.5|112205.5|17
1739347780000|2025-02-12 08:09:40|112242.6|112217.6|112237.7|112212.7|112242.6|112217.6|112235.6|112210.6|28
1739347790000|2025-02-12 08:09:50|112238.5|112213.5|112238.1|112213.1|112240.6|112215.6|112237.1|112212.1|10
1739347800000|2025-02-12 08:10:00|112239|112214|112233|112208|112239|112214|112231.3|112206.3|22
1739347810000|2025-02-12 08:10:10|112232.4|112207.4|112233.4|112208.4|112237.4|112212.4|112232|112207|27
1739347820000|2025-02-12 08:10:20|112233.8|112208.8|112238.3|112213.3|112238.6|112213.6|112230.8|112205.8|14
1739347830000|2025-02-12 08:10:30|112238.5|112213.5|112241.9|112216.9|112242.8|112217.8|112238.5|112213.5|16
1739347840000|2025-02-12 08:10:40|112241.4|112216.4|112237.5|112212.5|112243.7|112218.7|112236.9|112211.9|31
1739347850000|2025-02-12 08:10:50|112237.7|112212.7|112240.2|112215.2|112240.7|112215.7|112232.6|112207.6|30
1739347860000|2025-02-12 08:11:00|112241.7|112216.7|112243.8|112218.8|112244.3|112219.3|112236.1|112211.1|35
1739347870000|2025-02-12 08:11:10|112244.1|112219.1|112247.8|112222.8|112252.4|112227.4|112243.8|112218.8|31
1739347880000|2025-02-12 08:11:20|112248.1|112223.1|112253.5|112228.5|112254.6|112229.6|112246.8|112221.8|18
1739347890000|2025-02-12 08:11:30|112252.1|112227.1|112252.8|112227.8|112256.6|112231.6|112252|112227|18
1739347900000|2025-02-12 08:11:40|112253.4|112228.4|112262.7|112237.7|112263.1|112238.1|112246.3|112221.3|26
1739347910000|2025-02-12 08:11:50|112262.5|112237.5|112256.9|112231.9|112269.5|112244.5|112256.9|112231.9|39
1739347920000|2025-02-12 08:12:00|112256.1|112231.1|112250.9|112225.9|112256.8|112231.8|112248.7|112223.7|32
1739347930000|2025-02-12 08:12:10|112253.3|112228.3|112258.2|112233.2|112259.2|112234.2|112253.3|112228.3|17
1739347940000|2025-02-12 08:12:20|112258.3|112233.3|112264.1|112239.1|112268.8|112243.8|112257.3|112232.3|26
1739347950000|2025-02-12 08:12:30|112266.1|112241.1|112264.2|112239.2|112268|112243|112263.9|112238.9|18
1739347960000|2025-02-12 08:12:40|112262.4|112237.4|112252.7|112227.7|112262.4|112237.4|112250.6|112225.6|12
1739347970000|2025-02-12 08:12:50|112253.2|112228.2|112256.8|112231.8|112258.7|112233.7|112253|112228|16
1739347980000|2025-02-12 08:13:00|112257.7|112232.7|112261.7|112236.7|112261.7|112236.7|112253.4|112228.4|18
1739347990000|2025-02-12 08:13:10|112262.2|112237.2|112255.9|112230.9|112262.4|112237.4|112253.6|112228.6|14
1739348000000|2025-02-12 08:13:20|112255.8|112230.8|112256.8|112231.8|112262.9|112237.9|112255.8|112230.8|26
1739348010000|2025-02-12 08:13:30|112257.1|112232.1|112255.4|112230.4|112258.6|112233.6|112255.3|112230.3|13
1739348020000|2025-02-12 08:13:40|112256.4|112231.4|112262.2|112237.2|112265.9|112240.9|112256.4|112231.4|32
1739348030000|2025-02-12 08:13:50|112260.3|112235.3|112260|112235|112261.1|112236.1|112258.9|112233.9|10
1739348040000|2025-02-12 08:14:00|112260.1|112235.1|112257.8|112232.8|112260.1|112235.1|112252.8|112227.8|19
1739348050000|2025-02-12 08:14:10|112256.9|112231.9|112232.7|112207.7|112258.9|112233.9|112232.7|112207.7|37
1739348060000|2025-02-12 08:14:20|112235.2|112210.2|112236.4|112211.4|112236.4|112211.4|112230|112205|25
1739348070000|2025-02-12 08:14:30|112238.4|112213.4|112236.3|112211.3|112240.7|112215.7|112236.3|112211.3|14
1739348080000|2025-02-12 08:14:40|112232.4|112207.4|112237.3|112212.3|112238.1|112213.1|112232.4|112207.4|8
1739348090000|2025-02-12 08:14:50|112237.2|112212.2|112236.6|112211.6|112241.6|112216.6|112236.6|112211.6|17
1739348100000|2025-02-12 08:15:00|112235.8|112210.8|112239|112214|112239.8|112214.8|112228.6|112203.6|31
1739348110000|2025-02-12 08:15:10|112237.5|112212.5|112240.6|112215.6|112242.5|112217.5|112234.5|112209.5|24
1739348120000|2025-02-12 08:15:20|112241.5|112216.5|112235.4|112210.4|112241.5|112216.5|112234.3|112209.3|14
1739348130000|2025-02-12 08:15:30|112234.7|112209.7|112232.7|112207.7|112235.9|112210.9|112230.8|112205.8|27
1739348140000|2025-02-12 08:15:40|112231.3|112206.3|112230.4|112205.4|112235.5|112210.5|112230.4|112205.4|14
1739348150000|2025-02-12 08:15:50|112231.3|112206.3|112240.2|112215.2|112240.9|112215.9|112227.2|112202.2|16
1739348160000|2025-02-12 08:16:00|112242.2|112217.2|112236.2|112211.2|112242.2|112217.2|112235.6|112210.6|17
1739348170000|2025-02-12 08:16:10|112236.7|112211.7|112237.1|112212.1|112237.1|112212.1|112236.7|112211.7|2
1739348180000|2025-02-12 08:16:20|112237.8|112212.8|112231.5|112206.5|112247.4|112222.4|112230.7|112205.7|28
1739348190000|2025-02-12 08:16:30|112230.7|112205.7|112227.4|112202.4|112230.7|112205.7|112227.4|112202.4|7
1739348200000|2025-02-12 08:16:40|112228.2|112203.2|112238.3|112213.3|112238.3|112213.3|112228.2|112203.2|12
1739348210000|2025-02-12 08:16:50|112239.1|112214.1|112231.6|112206.6|112241.1|112216.1|112227.8|112202.8|24
1739348220000|2025-02-12 08:17:00|112231.3|112206.3|112247.1|112222.1|112249.9|112224.9|112230.5|112205.5|34
1739348230000|2025-02-12 08:17:10|112245.9|112220.9|112252.1|112227.1|112259.2|112234.2|112244.8|112219.8|20
1739348240000|2025-02-12 08:17:20|112252.8|112227.8|112255.9|112230.9|112258.7|112233.7|112252.7|112227.7|24
1739348250000|2025-02-12 08:17:30|112255.2|112230.2|112263.2|112238.2|112267.6|112242.6|112255.1|112230.1|14
1739348260000|2025-02-12 08:17:40|112263.8|112238.8|112253.8|112228.8|112266.6|112241.6|112253.1|112228.1|12
1739348270000|2025-02-12 08:17:50|112255.6|112230.6|112255|112230|112256.1|112231.1|112253.1|112228.1|10
1739348280000|2025-02-12 08:18:00|112255.7|112230.7|112253.1|112228.1|112256.6|112231.6|112253.1|112228.1|13
1739348290000|2025-02-12 08:18:10|112254|112229|112255.9|112230.9|112255.9|112230.9|112252|112227|17
1739348300000|2025-02-12 08:18:20|112256|112231|112251.3|112226.3|112258.2|112233.2|112247|112222|29
1739348310000|2025-02-12 08:18:30|112252.1|112227.1|112241.4|112216.4|112261.3|112236.3|112237.5|112212.5|22
1739348320000|2025-02-12 08:18:40|112239.3|112214.3|112238.6|112213.6|112241.6|112216.6|112236.3|112211.3|23
1739348330000|2025-02-12 08:18:50|112239.3|112214.3|112254.6|112229.6|112255.1|112230.1|112239.3|112214.3|30
1739348340000|2025-02-12 08:19:00|112250.1|112225.1|112273.8|112248.8|112277.2|112252.2|112249.9|112224.9|32
1739348350000|2025-02-12 08:19:10|112274.7|112249.7|112273.5|112248.5|112274.7|112249.7|112270.8|112245.8|11
1739348360000|2025-02-12 08:19:20|112273.4|112248.4|112277.1|112252.1|112278|112253|112273.4|112248.4|19
1739348370000|2025-02-12 08:19:30|112277.7|112252.7|112281.8|112256.8|112282|112257|112276.5|112251.5|12
1739348380000|2025-02-12 08:19:40|112277.8|112252.8|112283.5|112258.5|112283.5|112258.5|112276.9|112251.9|10
1739348390000|2025-02-12 08:19:50|112282|112257|112285.7|112260.7|112288.5|112263.5|112279.9|112254.9|18
1739348400000|2025-02-12 08:20:00|112286.5|112261.5|112292.5|112267.5|112292.5|112267.5|112286.5|112261.5|13
1739348410000|2025-02-12 08:20:10|112292.6|112267.6|112298.4|112273.4|112298.7|112273.7|112292.6|112267.6|10
1739348420000|2025-02-12 08:20:20|112299.3|112274.3|112301.6|112276.6|112302.7|112277.7|112298.8|112273.8|17
1739348430000|2025-02-12 08:20:30|112301.1|112276.1|112308.2|112283.2|112309.8|112284.8|112299.6|112274.6|22
1739348440000|2025-02-12 08:20:40|112307.1|112282.1|112288.4|112263.4|112308.2|112283.2|112285|112260|40
1739348450000|2025-02-12 08:20:50|112287.3|112262.3|112288.8|112263.8|112291.8|112266.8|112285.3|112260.3|26
1739348460000|2025-02-12 08:21:00|112289.7|112264.7|112304.4|112279.4|112305.5|112280.5|112289.4|112264.4|33
1739348470000|2025-02-12 08:21:10|112303.8|112278.8|112305.5|112280.5|112305.5|112280.5|112298.6|112273.6|25
1739348480000|2025-02-12 08:21:20|112304.5|112279.5|112308.9|112283.9|112308.9|112283.9|112292|112267|24
1739348490000|2025-02-12 08:21:30|112306.5|112281.5|112305.8|112280.8|112308.8|112283.8|112305.7|112280.7|21
1739348500000|2025-02-12 08:21:40|112306.3|112281.3|112303.3|112278.3|112306.3|112281.3|112302.7|112277.7|13
1739348510000|2025-02-12 08:21:50|112302.3|112277.3|112305.4|112280.4|112305.5|112280.5|112302.2|112277.2|14
1739348520000|2025-02-12 08:22:00|112305.5|112280.5|112300.3|112275.3|112305.5|112280.5|112296|112271|27
1739348530000|2025-02-12 08:22:10|112299.8|112274.8|112306.3|112281.3|112306.3|112281.3|112296.5|112271.5|17
1739348540000|2025-02-12 08:22:20|112306.8|112281.8|112326.6|112301.6|112326.6|112301.6|112306.8|112281.8|28
1739348550000|2025-02-12 08:22:30|112329.1|112304.1|112334.8|112309.8|112336.7|112311.7|112323.7|112298.7|32
1739348560000|2025-02-12 08:22:40|112335.8|112310.8|112336.9|112311.9|112339.8|112314.8|112332.2|112307.2|22
1739348570000|2025-02-12 08:22:50|112332.9|112307.9|112332.6|112307.6|112336.8|112311.8|112331.4|112306.4|29
1739348580000|2025-02-12 08:23:00|112336.7|112311.7|112321.7|112296.7|112341|112316|112318.5|112293.5|40
1739348590000|2025-02-12 08:23:10|112324.3|112299.3|112333.2|112308.2|112337.5|112312.5|112324.3|112299.3|47
1739348600000|2025-02-12 08:23:20|112332.8|112307.8|112339|112314|112341.3|112316.3|112331.1|112306.1|35
1739348610000|2025-02-12 08:23:30|112337.7|112312.7|112352.8|112302.8|112356|112313.6|112337.2|112299.4|38
1739348620000|2025-02-12 08:23:40|112352|112302|112354.8|112304.8|112354.8|112304.8|112348.6|112298.6|24
1739348630000|2025-02-12 08:23:50|112354.1|112304.1|112357.7|112307.7|112357.7|112307.7|112352.7|112302.7|23
1739348640000|2025-02-12 08:24:00|112355.3|112305.3|112346.8|112296.8|112355.9|112305.9|112345|112295|23
1739348650000|2025-02-12 08:24:10|112346.2|112296.2|112342.4|112292.4|112346.2|112296.2|112342|112292|18
1739348660000|2025-02-12 08:24:20|112341.6|112291.6|112342.1|112292.1|112345.7|112295.7|112338.3|112288.3|31
1739348670000|2025-02-12 08:24:30|112341.1|112291.1|112338.6|112288.6|112342.5|112292.5|112335.4|112285.4|29
1739348680000|2025-02-12 08:24:40|112339.8|112289.8|112347.1|112297.1|112347.1|112297.1|112339.8|112289.8|23
1739348690000|2025-02-12 08:24:50|112346.9|112296.9|112350.3|112300.3|112351.8|112301.8|112346.5|112296.5|17
1739348700000|2025-02-12 08:25:00|112351.5|112301.5|112348.6|112298.6|112353.6|112303.6|112340.9|112290.9|31
1739348710000|2025-02-12 08:25:10|112350.7|112300.7|112347|112297|112352.5|112302.5|112346.8|112296.8|20
1739348720000|2025-02-12 08:25:20|112346.2|112296.2|112358.7|112308.7|112359.8|112309.8|112345.8|112295.8|24
1739348730000|2025-02-12 08:25:30|112356.9|112306.9|112360.4|112310.4|112360.6|112310.6|112356.5|112306.5|21
1739348740000|2025-02-12 08:25:40|112360.5|112310.5|112370.1|112320.1|112370.9|112320.9|112358.9|112308.9|28
1739348750000|2025-02-12 08:25:50|112371.7|112321.7|112371.4|112321.4|112373.9|112323.9|112367.3|112317.3|24
1739348760000|2025-02-12 08:26:00|112371.9|112321.9|112371.7|112321.7|112373.7|112323.7|112371.6|112321.6|19
1739348770000|2025-02-12 08:26:10|112371.5|112321.5|112372.7|112347.7|112373.5|112348.5|112370.4|112320.4|23
1739348780000|2025-02-12 08:26:20|112372.1|112347.1|112366.4|112341.4|112372.1|112347.1|112360.7|112335.7|39
1739348790000|2025-02-12 08:26:30|112365.4|112340.4|112357.3|112332.3|112366.6|112341.6|112355.7|112330.7|31
1739348800000|2025-02-12 08:26:40|112356.5|112331.5|112347.4|112322.4|112356.5|112331.5|112346.1|112321.1|26
1739348810000|2025-02-12 08:26:50|112346.8|112321.8|112349.7|112324.7|112351.5|112326.5|112344.9|112319.9|23
1739348820000|2025-02-12 08:27:00|112348.8|112323.8|112347.5|112322.5|112350.1|112325.1|112346.3|112321.3|11
1739348830000|2025-02-12 08:27:10|112348.7|112323.7|112335.7|112310.7|112348.7|112323.7|112319.6|112294.6|31
1739348840000|2025-02-12 08:27:20|112335.9|112310.9|112333.7|112308.7|112345.8|112320.8|112333.7|112308.7|28
1739348850000|2025-02-12 08:27:30|112334.4|112309.4|112338.9|112313.9|112339|112314|112334.1|112309.1|19
1739348860000|2025-02-12 08:27:40|112338.4|112313.4|112336.3|112311.3|112338.9|112313.9|112328.7|112303.7|28
1739348870000|2025-02-12 08:27:50|112335.3|112310.3|112330.1|112305.1|112336.3|112311.3|112330.1|112305.1|26
1739348880000|2025-02-12 08:28:00|112330|112305|112327.9|112302.9|112335.2|112310.2|112327.6|112302.6|15
1739348890000|2025-02-12 08:28:10|112327.6|112302.6|112336.1|112311.1|112341|112316|112327.6|112302.6|15
1739348900000|2025-02-12 08:28:20|112336.3|112311.3|112341|112316|112341|112316|112335|112310|19
1739348910000|2025-02-12 08:28:30|112340.4|112315.4|112340.1|112315.1|112346|112321|112339.3|112314.3|19
1739348920000|2025-02-12 08:28:40|112340.8|112315.8|112351|112326|112358.9|112333.9|112338.4|112313.4|34
1739348930000|2025-02-12 08:28:50|112352.4|112327.4|112365.4|112340.4|112366.3|112341.3|112351.4|112326.4|38
1739348940000|2025-02-12 08:29:00|112369.8|112344.8|112366.2|112341.2|112380.6|112355.6|112365.5|112340.5|39
1739348950000|2025-02-12 08:29:10|112366.6|112341.6|112376.7|112351.7|112377.6|112352.6|112363.6|112338.6|26
1739348960000|2025-02-12 08:29:20|112377.1|112352.1|112372.9|112347.9|112379.1|112354.1|112369.8|112344.8|36
1739348970000|2025-02-12 08:29:30|112370.1|112345.1|112376.3|112351.3|112377.6|112352.6|112368.8|112343.8|15
1739348980000|2025-02-12 08:29:40|112376.1|112351.1|112372.6|112347.6|112377.2|112352.2|112372.3|112347.3|16
1739348990000|2025-02-12 08:29:50|112371|112346|112376.1|112351.1|112376.4|112351.4|112369.7|112344.7|27
1739349000000|2025-02-12 08:30:00|112376.9|112351.9|112385.2|112360.2|112385.2|112360.2|112373.4|112348.4|32
1739349010000|2025-02-12 08:30:10|112387.3|112362.3|112382.9|112357.9|112388.8|112363.8|112382.9|112357.9|15
1739349020000|2025-02-12 08:30:20|112383|112358|112405.2|112380.2|112407.5|112382.5|112383|112358|33
1739349030000|2025-02-12 08:30:30|112404.9|112379.9|112416.9|112391.9|112416.9|112391.9|112404.4|112379.4|24
1739349040000|2025-02-12 08:30:40|112417.1|112392.1|112420.1|112395.1|112421|112396|112415.4|112390.4|29
1739349050000|2025-02-12 08:30:50|112420.2|112395.2|112414.8|112389.8|112420.2|112395.2|112411.8|112386.8|33
1739349060000|2025-02-12 08:31:00|112408|112383|112401.6|112376.6|112410.3|112385.3|112396.6|112371.6|39
1739349070000|2025-02-12 08:31:10|112400.3|112375.3|112397.8|112372.8|112401.4|112376.4|112396.5|112371.5|23
1739349080000|2025-02-12 08:31:20|112396.7|112371.7|112395.7|112370.7|112397.2|112372.2|112391.6|112366.6|23
1739349090000|2025-02-12 08:31:30|112392.4|112367.4|112398|112373|112401.2|112376.2|112392.4|112367.4|24
1739349100000|2025-02-12 08:31:40|112398.9|112373.9|112403.5|112378.5|112404.9|112379.9|112394.9|112369.9|26
1739349110000|2025-02-12 08:31:50|112402.5|112377.5|112409.2|112384.2|112409.7|112384.7|112402.5|112377.5|24
1739349120000|2025-02-12 08:32:00|112409.7|112384.7|112406.1|112381.1|112409.8|112384.8|112403.9|112378.9|28
1739349130000|2025-02-12 08:32:10|112405.7|112380.7|112402.9|112377.9|112406.7|112381.7|112399.4|112374.4|25
1739349140000|2025-02-12 08:32:20|112402.3|112377.3|112409.6|112384.6|112410.5|112385.5|112401.3|112376.3|28
1739349150000|2025-02-12 08:32:30|112410.7|112385.7|112416.5|112391.5|112416.5|112391.5|112410.6|112385.6|17
1739349160000|2025-02-12 08:32:40|112416.9|112391.9|112415.9|112390.9|112422.4|112397.4|112415.9|112390.9|22
1739349170000|2025-02-12 08:32:50|112414.7|112389.7|112408.5|112383.5|112417.1|112392.1|112408.5|112383.5|33
1739349180000|2025-02-12 08:33:00|112408.9|112383.9|112409.8|112384.8|112412.2|112387.2|112406.6|112381.6|27
1739349190000|2025-02-12 08:33:10|112408.9|112383.9|112406|112381|112409.1|112384.1|112403.9|112378.9|24
1739349200000|2025-02-12 08:33:20|112406.1|112381.1|112404.9|112379.9|112406.1|112381.1|112404.7|112379.7|11
1739349210000|2025-02-12 08:33:30|112404|112379|112404.2|112379.2|112404.2|112379.2|112403.8|112378.8|7
1739349220000|2025-02-12 08:33:40|112404.4|112379.4|112411.1|112386.1|112411.1|112386.1|112404.3|112379.3|9
1739349230000|2025-02-12 08:33:50|112411.8|112386.8|112409.6|112384.6|112411.8|112386.8|112404.9|112379.9|27
1739349240000|2025-02-12 08:34:00|112409.3|112384.3|112407|112382|112410.4|112385.4|112404.2|112379.2|27
1739349250000|2025-02-12 08:34:10|112406.4|112381.4|112406.4|112381.4|112408.8|112383.8|112406.4|112381.4|13
1739349260000|2025-02-12 08:34:20|112407.4|112382.4|112419.7|112394.7|112419.7|112394.7|112407.4|112382.4|26
1739349270000|2025-02-12 08:34:30|112418.4|112393.4|112420.7|112395.7|112422.9|112397.9|112418.4|112393.4|17
1739349280000|2025-02-12 08:34:40|112420.4|112395.4|112422.3|112397.3|112422.4|112397.4|112420.3|112395.3|13
1739349290000|2025-02-12 08:34:50|112423.3|112398.3|112413.9|112388.9|112430|112405|112413|112388|25
1739349300000|2025-02-12 08:35:00|112414.1|112389.1|112413.4|112388.4|112414.2|112389.2|112411.3|112386.3|9
1739349310000|2025-02-12 08:35:10|112414.7|112389.7|112425.2|112400.2|112438.4|112413.4|112414.7|112389.7|35
1739349320000|2025-02-12 08:35:20|112423.2|112398.2|112416.1|112391.1|112425.1|112400.1|112413.8|112388.8|22
1739349330000|2025-02-12 08:35:30|112417|112392|112394.7|112369.7|112420|112395|112394.7|112369.7|24
1739349340000|2025-02-12 08:35:40|112393.7|112368.7|112394.8|112369.8|112396.6|112371.6|112383.2|112358.2|24
1739349350000|2025-02-12 08:35:50|112394.9|112369.9|112393.7|112368.7|112395.2|112370.2|112393.6|112368.6|7
1739349360000|2025-02-12 08:36:00|112395|112370|112401.6|112376.6|112402.6|112377.6|112393.7|112368.7|14
1739349370000|2025-02-12 08:36:10|112402.3|112377.3|112406.5|112381.5|112407.5|112382.5|112402.3|112377.3|23
1739349380000|2025-02-12 08:36:20|112403.1|112378.1|112406.3|112381.3|112406.4|112381.4|112402.8|112377.8|10
1739349390000|2025-02-12 08:36:30|112400.6|112375.6|112405.5|112380.5|112408|112383|112400.6|112375.6|18
1739349400000|2025-02-12 08:36:40|112406.4|112381.4|112407.7|112382.7|112408.8|112383.8|112403.9|112378.9|14
1739349410000|2025-02-12 08:36:50|112406.7|112381.7|112406.3|112381.3|112406.7|112381.7|112406.3|112381.3|3
1739349420000|2025-02-12 08:37:00|112406.4|112381.4|112411.9|112386.9|112418.9|112393.9|112406.4|112381.4|21
1739349430000|2025-02-12 08:37:10|112412.9|112387.9|112418.1|112393.1|112419.7|112394.7|112412.9|112387.9|33
1739349440000|2025-02-12 08:37:20|112418.2|112393.2|112423.5|112398.5|112430.4|112405.4|112418.2|112393.2|22
1739349450000|2025-02-12 08:37:30|112424.1|112399.1|112418.5|112393.5|112424.1|112399.1|112417.5|112392.5|15
1739349460000|2025-02-12 08:37:40|112417.4|112392.4|112412.4|112387.4|112417.4|112392.4|112406.3|112381.3|24
1739349470000|2025-02-12 08:37:50|112413.5|112388.5|112410.2|112385.2|112413.5|112388.5|112408.6|112383.6|29
1739349480000|2025-02-12 08:38:00|112409.8|112384.8|112417.2|112392.2|112418.8|112393.8|112408.2|112383.2|25
1739349490000|2025-02-12 08:38:10|112417.8|112392.8|112416.3|112391.3|112417.8|112392.8|112416.3|112391.3|4
1739349500000|2025-02-12 08:38:20|112417.1|112392.1|112417.5|112392.5|112417.9|112392.9|112414.8|112389.8|12
1739349510000|2025-02-12 08:38:30|112417|112392|112412.1|112387.1|112417|112392|112410.9|112385.9|16
1739349520000|2025-02-12 08:38:40|112411.1|112386.1|112398.4|112373.4|112411.1|112386.1|112396.3|112371.3|18
1739349530000|2025-02-12 08:38:50|112398.1|112373.1|112396.1|112371.1|112400.2|112375.2|112396.1|112371.1|13
1739349540000|2025-02-12 08:39:00|112395.9|112370.9|112396.3|112371.3|112396.3|112371.3|112390.5|112365.5|13
1739349550000|2025-02-12 08:39:10|112395.3|112370.3|112392.9|112367.9|112395.3|112370.3|112392|112367|9
1739349560000|2025-02-12 08:39:20|112393.7|112368.7|112396.6|112371.6|112397.1|112372.1|112393.7|112368.7|21
1739349570000|2025-02-12 08:39:30|112397.4|112372.4|112399.8|112374.8|112403.6|112378.6|112397.4|112372.4|8
1739349580000|2025-02-12 08:39:40|112399.4|112374.4|112403.6|112378.6|112403.6|112378.6|112397.4|112372.4|18
1739349590000|2025-02-12 08:39:50|112404.3|112379.3|112404|112379|112408.8|112383.8|112403.1|112378.1|27
1739349600000|2025-02-12 08:40:00|112406.8|112381.8|112394.7|112369.7|112408.4|112383.4|112393.9|112368.9|21
1739349610000|2025-02-12 08:40:10|112394|112369|112385.3|112360.3|112396|112371|112385|112360|15
1739349620000|2025-02-12 08:40:20|112384.9|112359.9|112386.3|112361.3|112392.5|112367.5|112384.9|112359.9|22
1739349630000|2025-02-12 08:40:30|112385.3|112360.3|112387.2|112362.2|112387.2|112362.2|112381.3|112356.3|16
1739349640000|2025-02-12 08:40:40|112388.5|112363.5|112380.7|112355.7|112390.1|112365.1|112380.7|112355.7|27
1739349650000|2025-02-12 08:40:50|112378.2|112353.2|112373.5|112348.5|112378.2|112353.2|112373.2|112348.2|12
1739349660000|2025-02-12 08:41:00|112372.7|112347.7|112374|112349|112375.2|112350.2|112371.8|112346.8|11
1739349670000|2025-02-12 08:41:10|112372.7|112347.7|112381.5|112356.5|112386.7|112361.7|112372.7|112347.7|14
1739349680000|2025-02-12 08:41:20|112381.6|112356.6|112380.7|112355.7|112382.8|112357.8|112380.7|112355.7|7
1739349690000|2025-02-12 08:41:30|112379.7|112354.7|112380.5|112355.5|112380.6|112355.6|112379.7|112354.7|3
1739349700000|2025-02-12 08:41:40|112379.5|112354.5|112384.3|112359.3|112388.1|112363.1|112379.1|112354.1|11
1739349710000|2025-02-12 08:41:50|112385.2|112360.2|112377.9|112352.9|112385.2|112360.2|112377.8|112352.8|11
1739349720000|2025-02-12 08:42:00|112377.8|112352.8|112374|112349|112377.8|112352.8|112373.9|112348.9|15
1739349730000|2025-02-12 08:42:10|112373.8|112348.8|112363.1|112338.1|112373.8|112348.8|112363.1|112338.1|24
1739349740000|2025-02-12 08:42:20|112362.8|112337.8|112364.2|112339.2|112366.6|112341.6|112362.8|112337.8|16
1739349750000|2025-02-12 08:42:30|112365.3|112340.3|112366.7|112341.7|112367|112342|112364.4|112339.4|8
1739349760000|2025-02-12 08:42:40|112365.7|112340.7|112362.1|112337.1|112366.7|112341.7|112360.1|112335.1|15
1739349770000|2025-02-12 08:42:50|112362.2|112337.2|112363.2|112338.2|112365.1|112340.1|112360.6|112335.6|19
1739349780000|2025-02-12 08:43:00|112364.5|112339.5|112363.9|112338.9|112364.8|112339.8|112362.3|112337.3|11
1739349790000|2025-02-12 08:43:10|112363|112338|112361.2|112336.2|112364.4|112339.4|112360.9|112335.9|17
1739349800000|2025-02-12 08:43:20|112361.5|112336.5|112377.1|112352.1|112377.1|112352.1|112360.3|112335.3|20
1739349810000|2025-02-12 08:43:30|112376.1|112351.1|112363.2|112338.2|112376.1|112351.1|112362.8|112337.8|21
1739349820000|2025-02-12 08:43:40|112364.5|112339.5|112365.6|112340.6|112366.8|112341.8|112361.4|112336.4|19
1739349830000|2025-02-12 08:43:50|112364.6|112339.6|112371.5|112346.5|112372.5|112347.5|112361|112336|19
1739349840000|2025-02-12 08:44:00|112371.7|112346.7|112389.4|112364.4|112389.6|112364.6|112371.7|112346.7|12
1739349850000|2025-02-12 08:44:10|112390.4|112365.4|112391.5|112366.5|112402.2|112377.2|112390.4|112365.4|27
1739349860000|2025-02-12 08:44:20|112391.4|112366.4|112390.8|112365.8|112392.7|112367.7|112390.8|112365.8|12
1739349870000|2025-02-12 08:44:30|112391.8|112366.8|112407.7|112382.7|112408.8|112383.8|112391.8|112366.8|31
1739349880000|2025-02-12 08:44:40|112408.4|112383.4|112425.9|112400.9|112425.9|112400.9|112408.4|112383.4|22
1739349890000|2025-02-12 08:44:50|112425.7|112400.7|112416.3|112391.3|112426.2|112401.2|112414.8|112389.8|18
1739349900000|2025-02-12 08:45:00|112415.4|112390.4|112415.3|112390.3|112418|112393|112415.3|112390.3|17
1739349910000|2025-02-12 08:45:10|112416.2|112391.2|112418.9|112393.9|112422.5|112397.5|112414.6|112389.6|21
1739349920000|2025-02-12 08:45:20|112417.9|112392.9|112427.1|112402.1|112428.3|112403.3|112417.9|112392.9|17
1739349930000|2025-02-12 08:45:30|112428.1|112403.1|112418.2|112393.2|112429.6|112404.6|112418.2|112393.2|14
1739349940000|2025-02-12 08:45:40|112419|112394|112424.4|112399.4|112425.9|112400.9|112417.9|112392.9|17
1739349950000|2025-02-12 08:45:50|112422.5|112397.5|112424.4|112399.4|112424.8|112399.8|112421.7|112396.7|15
1739349960000|2025-02-12 08:46:00|112424.6|112399.6|112429.6|112404.6|112433|112408|112424.2|112399.2|27
1739349970000|2025-02-12 08:46:10|112429.8|112404.8|112430.9|112405.9|112430.9|112405.9|112427.7|112402.7|15
1739349980000|2025-02-12 08:46:20|112431.1|112406.1|112432.2|112407.2|112433.5|112408.5|112430.4|112405.4|26
1739349990000|2025-02-12 08:46:30|112431.2|112406.2|112438.8|112413.8|112440.2|112415.2|112431.2|112406.2|28
1739350000000|2025-02-12 08:46:40|112438.7|112413.7|112440.8|112415.8|112441.1|112416.1|112438.7|112413.7|10
1739350010000|2025-02-12 08:46:50|112441.7|112416.7|112438.5|112413.5|112442.8|112417.8|112434.7|112409.7|20
1739350020000|2025-02-12 08:47:00|112438.3|112413.3|112454.3|112429.3|112456.7|112431.7|112438.3|112413.3|28
1739350030000|2025-02-12 08:47:10|112454.7|112429.7|112457.4|112432.4|112457.5|112432.5|112454.2|112429.2|25
1739350040000|2025-02-12 08:47:20|112458.1|112433.1|112457.4|112432.4|112459.1|112434.1|112456.3|112431.3|24
1739350050000|2025-02-12 08:47:30|112457.3|112432.3|112452|112427|112457.5|112432.5|112452|112427|19
1739350060000|2025-02-12 08:47:40|112451.5|112426.5|112442.6|112417.6|112452.1|112427.1|112441.8|112416.8|25
1739350070000|2025-02-12 08:47:50|112442.3|112417.3|112438.1|112413.1|112442.3|112417.3|112436.9|112411.9|26
1739350080000|2025-02-12 08:48:00|112438.4|112413.4|112436.6|112411.6|112439.3|112414.3|112434|112409|27
1739350090000|2025-02-12 08:48:10|112436.3|112411.3|112440.9|112415.9|112440.9|112415.9|112436|112411|11
1739350100000|2025-02-12 08:48:20|112441.5|112416.5|112455.6|112430.6|112456.7|112431.7|112441|112416|28
1739350110000|2025-02-12 08:48:30|112455.9|112430.9|112454.1|112429.1|112458.5|112433.5|112454.1|112429.1|23
1739350120000|2025-02-12 08:48:40|112455.3|112430.3|112462.9|112437.9|112464.2|112439.2|112455|112430|30
1739350130000|2025-02-12 08:48:50|112463|112438|112464.4|112439.4|112467.1|112442.1|112462.8|112437.8|19
1739350140000|2025-02-12 08:49:00|112464.5|112439.5|112466.2|112441.2|112466.6|112441.6|112464.5|112439.5|16
1739350150000|2025-02-12 08:49:10|112466.4|112441.4|112465.7|112440.7|112466.4|112441.4|112462.8|112437.8|18
1739350160000|2025-02-12 08:49:20|112465.8|112440.8|112464.4|112439.4|112468|112443|112460.8|112435.8|25
1739350170000|2025-02-12 08:49:30|112464|112439|112467.2|112442.2|112470.2|112445.2|112462.9|112437.9|13
1739350180000|2025-02-12 08:49:40|112467.3|112442.3|112475|112450|112476.1|112451.1|112467.3|112442.3|22
1739350190000|2025-02-12 08:49:50|112474.5|112449.5|112475.9|112450.9|112477.4|112452.4|112471.2|112446.2|13
1739350200000|2025-02-12 08:50:00|112477.6|112452.6|112476.3|112451.3|112482.2|112457.2|112468.6|112443.6|19
1739350210000|2025-02-12 08:50:10|112475.2|112450.2|112469.4|112444.4|112476.2|112451.2|112467.4|112442.4|14
1739350220000|2025-02-12 08:50:20|112469.6|112444.6|112468.1|112443.1|112470|112445|112467.7|112442.7|11
1739350230000|2025-02-12 08:50:30|112466.9|112441.9|112461.8|112436.8|112466.9|112441.9|112455.6|112430.6|21
1739350240000|2025-02-12 08:50:40|112462.7|112437.7|112461.5|112436.5|112463.5|112438.5|112461.5|112436.5|9
1739350250000|2025-02-12 08:50:50|112461.7|112436.7|112456.9|112431.9|112461.7|112436.7|112456.2|112431.2|15
1739350260000|2025-02-12 08:51:00|112457.3|112432.3|112460.1|112435.1|112464.3|112439.3|112457.1|112432.1|26
1739350270000|2025-02-12 08:51:10|112460.6|112435.6|112457.5|112432.5|112461.1|112436.1|112454|112429|27
1739350280000|2025-02-12 08:51:20|112458.9|112433.9|112452.9|112427.9|112458.9|112433.9|112452.9|112427.9|14
1739350290000|2025-02-12 08:51:30|112451.9|112426.9|112449.1|112424.1|112451.9|112426.9|112445.9|112420.9|30
1739350300000|2025-02-12 08:51:40|112450.4|112425.4|112458.3|112433.3|112460.5|112435.5|112450.4|112425.4|15
1739350310000|2025-02-12 08:51:50|112459.5|112434.5|112463.8|112438.8|112465.8|112440.8|112458.4|112433.4|17
1739350320000|2025-02-12 08:52:00|112464.5|112439.5|112479.5|112454.5|112485.2|112460.2|112464.5|112439.5|13
1739350330000|2025-02-12 08:52:10|112478.4|112453.4|112483|112458|112483.3|112458.3|112477.5|112452.5|19
1739350340000|2025-02-12 08:52:20|112484.7|112459.7|112486.1|112461.1|112489.9|112464.9|112482.3|112457.3|22
1739350350000|2025-02-12 08:52:30|112486.2|112461.2|112482.2|112457.2|112487.1|112462.1|112481.4|112456.4|16
1739350360000|2025-02-12 08:52:40|112482|112457|112498.5|112473.5|112500.6|112475.6|112481.9|112456.9|28
1739350370000|2025-02-12 08:52:50|112498|112473|112495.4|112470.4|112498|112473|112494.1|112469.1|18
1739350380000|2025-02-12 08:53:00|112496.9|112471.9|112496.8|112471.8|112505.8|112480.8|112496.8|112471.8|29
1739350390000|2025-02-12 08:53:10|112494.6|112469.6|112491.6|112466.6|112499.3|112474.3|112491|112466|21
1739350400000|2025-02-12 08:53:20|112490.9|112465.9|112490.6|112465.6|112491.5|112466.5|112489.6|112464.6|11
1739350410000|2025-02-12 08:53:30|112489.9|112464.9|112498|112473|112499|112474|112489.9|112464.9|14
1739350420000|2025-02-12 08:53:40|112497.9|112472.9|112497|112472|112498|112473|112496|112471|7
1739350430000|2025-02-12 08:53:50|112497.9|112472.9|112507.2|112482.2|112507.2|112482.2|112497.9|112472.9|14
1739350440000|2025-02-12 08:54:00|112507.4|112482.4|112502.5|112477.5|112508.2|112483.2|112498.1|112473.1|42
1739350450000|2025-02-12 08:54:10|112503.2|112478.2|112497.5|112472.5|112504.6|112479.6|112494.5|112469.5|16
1739350460000|2025-02-12 08:54:20|112497.7|112472.7|112500.7|112475.7|112500.8|112475.8|112495.6|112470.6|21
1739350470000|2025-02-12 08:54:30|112500.8|112475.8|112498.6|112473.6|112501.9|112476.9|112496|112471|19
1739350480000|2025-02-12 08:54:40|112498.7|112473.7|112499.3|112474.3|112499.5|112474.5|112498|112473|5
1739350490000|2025-02-12 08:54:50|112499.4|112474.4|112499.8|112474.8|112500.1|112475.1|112499.4|112474.4|5
1739350500000|2025-02-12 08:55:00|112500|112475|112505.9|112480.9|112506|112481|112498.6|112473.6|17
1739350510000|2025-02-12 08:55:10|112504.9|112479.9|112511.8|112486.8|112511.8|112486.8|112501.7|112476.7|23
1739350520000|2025-02-12 08:55:20|112512.5|112487.5|112521.7|112496.7|112522.8|112497.8|112512.5|112487.5|13
1739350530000|2025-02-12 08:55:30|112519.6|112494.6|112512.6|112487.6|112520.9|112495.9|112512|112487|19
1739350540000|2025-02-12 08:55:40|112511.7|112486.7|112505.8|112480.8|112511.7|112486.7|112503.7|112478.7|15
1739350550000|2025-02-12 08:55:50|112505.1|112480.1|112499|112474|112505.1|112480.1|112498.4|112473.4|19
1739350560000|2025-02-12 08:56:00|112499.7|112474.7|112494.1|112469.1|112502.8|112477.8|112489.1|112464.1|20
1739350570000|2025-02-12 08:56:10|112494.2|112469.2|112491.1|112466.1|112494.2|112469.2|112488.8|112463.8|8
1739350580000|2025-02-12 08:56:20|112491.6|112466.6|112494.3|112469.3|112494.3|112469.3|112491.6|112466.6|8
1739350590000|2025-02-12 08:56:30|112494.9|112469.9|112506.3|112481.3|112506.3|112481.3|112494.9|112469.9|27
1739350600000|2025-02-12 08:56:40|112505.5|112480.5|112503.4|112478.4|112505.5|112480.5|112496.4|112471.4|24
1739350610000|2025-02-12 08:56:50|112504.2|112479.2|112517.9|112492.9|112518.5|112493.5|112504.2|112479.2|32
1739350620000|2025-02-12 08:57:00|112520.5|112495.5|112532.9|112507.9|112533.5|112508.5|112520.5|112495.5|41
1739350630000|2025-02-12 08:57:10|112532.3|112507.3|112532.8|112507.8|112535.4|112510.4|112531.6|112506.6|17
1739350640000|2025-02-12 08:57:20|112532.9|112507.9|112538.6|112513.6|112538.6|112513.6|112532.1|112507.1|19
1739350650000|2025-02-12 08:57:30|112537.8|112512.8|112544.2|112519.2|112557.2|112532.2|112537.8|112512.8|54
1739350660000|2025-02-12 08:57:40|112543.7|112518.7|112536.5|112511.5|112543.7|112518.7|112534.5|112509.5|18
1739350670000|2025-02-12 08:57:50|112537.3|112512.3|112522.6|112497.6|112538|112513|112521.7|112496.7|20
1739350680000|2025-02-12 08:58:00|112522.9|112497.9|112531.2|112506.2|112532.6|112507.6|112522.5|112497.5|19
1739350690000|2025-02-12 08:58:10|112530|112505|112527.2|112502.2|112533.6|112508.6|112527.2|112502.2|23
1739350700000|2025-02-12 08:58:20|112528.1|112503.1|112532.4|112507.4|112539.9|112514.9|112527.3|112502.3|18
1739350710000|2025-02-12 08:58:30|112532.3|112507.3|112524.9|112499.9|112534|112509|112521.4|112496.4|23
1739350720000|2025-02-12 08:58:40|112525.6|112500.6|112527.8|112502.8|112532.6|112507.6|112525.6|112500.6|22
1739350730000|2025-02-12 08:58:50|112528.4|112503.4|112527.4|112502.4|112528.4|112503.4|112522.3|112497.3|20
1739350740000|2025-02-12 08:59:00|112528|112503|112521.4|112496.4|112531.4|112506.4|112520.9|112495.9|18
1739350750000|2025-02-12 08:59:10|112520.9|112495.9|112520.8|112495.8|112529.1|112504.1|112520.2|112495.2|23
1739350760000|2025-02-12 08:59:20|112521.3|112496.3|112528.2|112503.2|112531.5|112506.5|112521.3|112496.3|31
1739350770000|2025-02-12 08:59:30|112527.5|112502.5|112515.7|112490.7|112527.5|112502.5|112514.4|112489.4|20
1739350780000|2025-02-12 08:59:40|112516.2|112491.2|112522|112497|112522|112497|112515.4|112490.4|23
1739350790000|2025-02-12 08:59:50|112521.2|112496.2|112515.1|112490.1|112521.2|112496.2|112513.3|112488.3|11
1739350800000|2025-02-12 09:00:00|112515.2|112490.2|112534.2|112509.2|112534.6|112509.6|112512.5|112487.5|26
1739350810000|2025-02-12 09:00:10|112533.9|112508.9|112533.7|112508.7|112534.2|112509.2|112526.3|112501.3|21
1739350820000|2025-02-12 09:00:20|112533.6|112508.6|112537.7|112512.7|112539.5|112514.5|112531.6|112506.6|29
1739350830000|2025-02-12 09:00:30|112538.4|112513.4|112532.3|112507.3|112538.4|112513.4|112531.8|112506.8|16
1739350840000|2025-02-12 09:00:40|112532.1|112507.1|112520|112495|112532.1|112507.1|112520|112495|24
1739350850000|2025-02-12 09:00:50|112519.3|112494.3|112519.5|112494.5|112520.1|112495.1|112519|112494|10
1739350860000|2025-02-12 09:01:00|112520.4|112495.4|112526.8|112501.8|112529.2|112504.2|112519.8|112494.8|20
1739350870000|2025-02-12 09:01:10|112526.6|112501.6|112522.1|112497.1|112526.8|112501.8|112521.9|112496.9|11
1739350880000|2025-02-12 09:01:20|112522|112497|112519.6|112494.6|112522.2|112497.2|112511.5|112486.5|28
1739350890000|2025-02-12 09:01:30|112520.1|112495.1|112523.6|112498.6|112526.2|112501.2|112520.1|112495.1|18
1739350900000|2025-02-12 09:01:40|112522.6|112497.6|112528.4|112503.4|112528.4|112503.4|112521.3|112496.3|19
1739350910000|2025-02-12 09:01:50|112528.8|112503.8|112534|112509|112534|112509|112528.7|112503.7|12
1739350920000|2025-02-12 09:02:00|112534.1|112509.1|112543.1|112518.1|112551.1|112526.1|112534|112509|40
1739350930000|2025-02-12 09:02:10|112545.6|112520.6|112546.9|112521.9|112548.8|112523.8|112545.6|112520.6|14
1739350940000|2025-02-12 09:02:20|112547.9|112522.9|112555.8|112530.8|112558.3|112533.3|112547.2|112522.2|11
1739350950000|2025-02-12 09:02:30|112554.7|112529.7|112553.4|112528.4|112555.4|112530.4|112549.5|112524.5|28
1739350960000|2025-02-12 09:02:40|112554.3|112529.3|112566.9|112541.9|112567|112542|112551.3|112526.3|30
1739350970000|2025-02-12 09:02:50|112566.4|112541.4|112575.5|112550.5|112576.5|112551.5|112566.4|112541.4|20
1739350980000|2025-02-12 09:03:00|112575.4|112550.4|112582.5|112532.5|112582.5|112550.4|112571.2|112526.8|16
1739350990000|2025-02-12 09:03:10|112583|112533|112556.5|112531.5|112583|112537.9|112556.5|112525|12
1739351000000|2025-02-12 09:03:20|112555.2|112530.2|112550.2|112525.2|112555.2|112530.2|112550.2|112525.2|6
1739351010000|2025-02-12 09:03:30|112548.8|112523.8|112551.9|112526.9|112553.1|112528.1|112548|112523|12
1739351020000|2025-02-12 09:03:40|112551|112526|112543.8|112518.8|112551|112526|112543.5|112518.5|15
1739351030000|2025-02-12 09:03:50|112543.9|112518.9|112542.1|112517.1|112544.5|112519.5|112541.3|112516.3|13
1739351040000|2025-02-12 09:04:00|112542.3|112517.3|112539.9|112514.9|112547.6|112522.6|112539.8|112514.8|26
1739351050000|2025-02-12 09:04:10|112539.7|112514.7|112538.6|112513.6|112541|112516|112538|112513|10
1739351060000|2025-02-12 09:04:20|112538.7|112513.7|112533.7|112508.7|112538.7|112513.7|112532.4|112507.4|11
1739351070000|2025-02-12 09:04:30|112534.2|112509.2|112547.5|112522.5|112547.5|112522.5|112533.7|112508.7|24
1739351080000|2025-02-12 09:04:40|112547.7|112522.7|112542.7|112517.7|112547.8|112522.8|112542.4|112517.4|9
1739351090000|2025-02-12 09:04:50|112542.9|112517.9|112541.9|112516.9|112543.1|112518.1|112541.9|112516.9|5
1739351100000|2025-02-12 09:05:00|112541.8|112516.8|112541.7|112516.7|112541.8|112516.8|112539.8|112514.8|11
1739351110000|2025-02-12 09:05:10|112541.8|112516.8|112548.6|112523.6|112548.6|112523.6|112541.8|112516.8|15
1739351120000|2025-02-12 09:05:20|112547.6|112522.6|112553.7|112528.7|112554|112529|112540.7|112515.7|26
1739351130000|2025-02-12 09:05:30|112554.6|112529.6|112573.2|112548.2|112574.1|112549.1|112554.6|112529.6|14
1739351140000|2025-02-12 09:05:40|112574.3|112549.3|112575.6|112550.6|112575.8|112550.8|112574.3|112549.3|8
1739351150000|2025-02-12 09:05:50|112574.9|112549.9|112562|112537|112575.7|112550.7|112561.9|112536.9|18
1739351160000|2025-02-12 09:06:00|112561.6|112536.6|112559.8|112534.8|112562.9|112537.9|112559.8|112534.8|13
1739351170000|2025-02-12 09:06:10|112558.8|112533.8|112561.4|112536.4|112562.5|112537.5|112558.8|112533.8|11
1739351180000|2025-02-12 09:06:20|112561.6|112536.6|112558.3|112533.3|112561.8|112536.8|112555.6|112530.6|11
1739351190000|2025-02-12 09:06:30|112559.6|112534.6|112558.6|112533.6|112560.3|112535.3|112557.8|112532.8|21
1739351200000|2025-02-12 09:06:40|112557.8|112532.8|112558.7|112533.7|112558.7|112533.7|112555.6|112530.6|10
1739351210000|2025-02-12 09:06:50|112559.4|112534.4|112561.6|112536.6|112561.6|112536.6|112559.4|112534.4|12
1739351220000|2025-02-12 09:07:00|112561.7|112536.7|112565.8|112540.8|112566.1|112541.1|112557.2|112532.2|18
1739351230000|2025-02-12 09:07:10|112566.1|112541.1|112565|112540|112566.1|112541.1|112562.1|112537.1|15
1739351240000|2025-02-12 09:07:20|112563.9|112538.9|112569.1|112544.1|112569.1|112544.1|112563.4|112538.4|13
1739351250000|2025-02-12 09:07:30|112568.6|112543.6|112568.2|112543.2|112569.9|112544.9|112568|112543|9
1739351260000|2025-02-12 09:07:40|112570.9|112545.9|112580.4|112555.4|112580.4|112555.4|112570.9|112545.9|14
1739351270000|2025-02-12 09:07:50|112580.8|112555.8|112579|112554|112580.8|112555.8|112578.7|112553.7|11
1739351280000|2025-02-12 09:08:00|112579.5|112554.5|112584.9|112559.9|112588.6|112563.6|112579.1|112554.1|20
1739351290000|2025-02-12 09:08:10|112584|112559|112579.4|112554.4|112584.4|112559.4|112579|112554|12
1739351300000|2025-02-12 09:08:20|112579|112554|112587.3|112562.3|112587.3|112562.3|112578.6|112553.6|17
1739351310000|2025-02-12 09:08:30|112589.2|112564.2|112561.8|112536.8|112589.2|112564.2|112556.4|112531.4|42
1739351320000|2025-02-12 09:08:40|112559.6|112534.6|112559.3|112534.3|112561.3|112536.3|112557|112532|21
1739351330000|2025-02-12 09:08:50|112559.2|112534.2|112562.5|112537.5|112563|112538|112559.2|112534.2|10
1739351340000|2025-02-12 09:09:00|112563|112538|112569.4|112544.4|112573.5|112548.5|112561.7|112536.7|28
1739351350000|2025-02-12 09:09:10|112570.2|112545.2|112575.2|112550.2|112576.9|112551.9|112569.7|112544.7|14
1739351360000|2025-02-12 09:09:20|112575.1|112550.1|112575.8|112550.8|112576.1|112551.1|112575.1|112550.1|6
1739351370000|2025-02-12 09:09:30|112576.5|112551.5|112577.2|112552.2|112580.9|112555.9|112576.1|112551.1|19
1739351380000|2025-02-12 09:09:40|112577|112552|112577.6|112552.6|112578.5|112553.5|112577|112552|11
1739351390000|2025-02-12 09:09:50|112578.3|112553.3|112576.9|112551.9|112580.2|112555.2|112570.9|112545.9|19
1739351400000|2025-02-12 09:10:00|112577.6|112552.6|112576.6|112551.6|112578.4|112553.4|112576|112551|16
1739351410000|2025-02-12 09:10:10|112577.5|112552.5|112582.2|112557.2|112582.7|112557.7|112577.5|112552.5|10
1739351420000|2025-02-12 09:10:20|112581.9|112556.9|112587.6|112562.6|112588.6|112563.6|112581.9|112556.9|13
1739351430000|2025-02-12 09:10:30|112588.6|112563.6|112595.4|112570.4|112596.1|112571.1|112588.6|112563.6|18
1739351440000|2025-02-12 09:10:40|112596.1|112571.1|112595.6|112570.6|112599.1|112574.1|112593.6|112568.6|21
1739351450000|2025-02-12 09:10:50|112594.8|112569.8|112588.1|112563.1|112602.1|112577.1|112587.6|112562.6|25
1739351460000|2025-02-12 09:11:00|112587.9|112562.9|112605.7|112580.7|112605.8|112580.8|112587.7|112562.7|34
1739351470000|2025-02-12 09:11:10|112605.8|112580.8|112609.3|112584.3|112613.1|112588.1|112604.3|112579.3|40
1739351480000|2025-02-12 09:11:20|112609.8|112584.8|112612|112587|112616.4|112591.4|112607.6|112582.6|19
1739351490000|2025-02-12 09:11:30|112612.8|112587.8|112618|112593|112619.4|112594.4|112612.8|112587.8|17
1739351500000|2025-02-12 09:11:40|112618.8|112593.8|112615.2|112590.2|112619.6|112594.6|112608.7|112583.7|30
1739351510000|2025-02-12 09:11:50|112614.8|112589.8|112611.2|112586.2|112615.7|112590.7|112611.1|112586.1|11
1739351520000|2025-02-12 09:12:00|112612.2|112587.2|112616.9|112591.9|112622.7|112597.7|112611.9|112586.9|19
1739351530000|2025-02-12 09:12:10|112617.7|112592.7|112625.4|112600.4|112625.4|112600.4|112617.7|112592.7|14
1739351540000|2025-02-12 09:12:20|112625.9|112600.9|112621|112596|112625.9|112600.9|112620|112595|17
1739351550000|2025-02-12 09:12:30|112621.8|112596.8|112615.6|112590.6|112621.8|112596.8|112615.6|112590.6|12
1739351560000|2025-02-12 09:12:40|112616.2|112591.2|112610.7|112585.7|112616.2|112591.2|112609.5|112584.5|13
1739351570000|2025-02-12 09:12:50|112609.6|112584.6|112606.4|112581.4|112610.9|112585.9|112605.2|112580.2|12
1739351580000|2025-02-12 09:13:00|112606.3|112581.3|112606.2|112581.2|112606.8|112581.8|112606|112581|7
1739351590000|2025-02-12 09:13:10|112606.1|112581.1|112607.8|112582.8|112607.9|112582.9|112606.1|112581.1|7
1739351600000|2025-02-12 09:13:20|112607.2|112582.2|112607.7|112582.7|112608.8|112583.8|112607.2|112582.2|9
1739351610000|2025-02-12 09:13:30|112606.8|112581.8|112601|112576|112606.8|112581.8|112598.6|112573.6|14
1739351620000|2025-02-12 09:13:40|112600.9|112575.9|112601.1|112576.1|112601.9|112576.9|112600.9|112575.9|4
1739351630000|2025-02-12 09:13:50|112601.7|112576.7|112603.5|112578.5|112603.7|112578.7|112601.1|112576.1|9
1739351640000|2025-02-12 09:14:00|112602.7|112577.7|112603.5|112578.5|112605.6|112580.6|112602|112577|14
1739351650000|2025-02-12 09:14:10|112604.5|112579.5|112603.9|112578.9|112604.5|112579.5|112601.9|112576.9|14
1739351660000|2025-02-12 09:14:20|112602.9|112577.9|112588.3|112563.3|112602.9|112577.9|112588.3|112563.3|12
1739351670000|2025-02-12 09:14:30|112589.3|112564.3|112589.3|112564.3|112594|112569|112589.3|112564.3|11
1739351680000|2025-02-12 09:14:40|112589.2|112564.2|112584.1|112559.1|112589.2|112564.2|112582.1|112557.1|25
1739351690000|2025-02-12 09:14:50|112583.3|112558.3|112583.1|112558.1|112583.3|112558.3|112582|112557|13
1739351700000|2025-02-12 09:15:00|112585.7|112560.7|112581.2|112556.2|112587|112562|112579.5|112554.5|33
1739351710000|2025-02-12 09:15:10|112577.7|112552.7|112566.3|112541.3|112579.4|112554.4|112561.8|112536.8|38
1739351720000|2025-02-12 09:15:20|112566.2|112541.2|112570.1|112545.1|112570.2|112545.2|112565.8|112540.8|14
1739351730000|2025-02-12 09:15:30|112569.4|112544.4|112561.4|112536.4|112569.7|112544.7|112558.2|112533.2|29
1739351740000|2025-02-12 09:15:40|112561.3|112536.3|112561.3|112536.3|112561.5|112536.5|112559.7|112534.7|15
1739351750000|2025-02-12 09:15:50|112561.5|112536.5|112563.8|112538.8|112565.4|112540.4|112561.3|112536.3|11
1739351760000|2025-02-12 09:16:00|112563.7|112538.7|112571.5|112546.5|112573.3|112548.3|112563.5|112538.5|14
1739351770000|2025-02-12 09:16:10|112570.7|112545.7|112570.1|112545.1|112570.7|112545.7|112569.7|112544.7|13
1739351780000|2025-02-12 09:16:20|112570.2|112545.2|112569.8|112544.8|112571.8|112546.8|112569.2|112544.2|21
1739351790000|2025-02-12 09:16:30|112569.6|112544.6|112565.1|112540.1|112570.9|112545.9|112564.2|112539.2|21
1739351800000|2025-02-12 09:16:40|112564.8|112539.8|112561.7|112536.7|112566.1|112541.1|112559.8|112534.8|24
1739351810000|2025-02-12 09:16:50|112562.5|112537.5|112566|112541|112567.6|112542.6|112562.5|112537.5|21
1739351820000|2025-02-12 09:17:00|112566.2|112541.2|112577.3|112552.3|112577.3|112552.3|112564.5|112539.5|19
1739351830000|2025-02-12 09:17:10|112580.2|112555.2|112576.7|112551.7|112583.2|112558.2|112576.7|112551.7|14
1739351840000|2025-02-12 09:17:20|112577.5|112552.5|112579.7|112554.7|112579.7|112554.7|112574.5|112549.5|24
1739351850000|2025-02-12 09:17:30|112584.5|112559.5|112574.8|112549.8|112584.5|112559.5|112569|112544|23
1739351860000|2025-02-12 09:17:40|112574.3|112549.3|112571.9|112546.9|112574.3|112549.3|112571.9|112546.9|5
1739351870000|2025-02-12 09:17:50|112570.8|112545.8|112571.4|112546.4|112574.8|112549.8|112565.2|112540.2|27
1739351880000|2025-02-12 09:18:00|112572.5|112547.5|112572|112547|112577.7|112552.7|112570.2|112545.2|22
1739351890000|2025-02-12 09:18:10|112572.5|112547.5|112573.8|112548.8|112574.8|112549.8|112571.1|112546.1|17
1739351900000|2025-02-12 09:18:20|112573.7|112548.7|112574.8|112549.8|112576.2|112551.2|112573.7|112548.7|10
1739351910000|2025-02-12 09:18:30|112575.4|112550.4|112572.3|112547.3|112578.1|112553.1|112570.5|112545.5|13
1739351920000|2025-02-12 09:18:40|112572.8|112547.8|112574.9|112549.9|112575.6|112550.6|112572.2|112547.2|15
1739351930000|2025-02-12 09:18:50|112575.7|112550.7|112576|112551|112576.1|112551.1|112575.7|112550.7|3
1739351940000|2025-02-12 09:19:00|112577.4|112552.4|112578.7|112553.7|112578.8|112553.8|112576.7|112551.7|13
1739351950000|2025-02-12 09:19:10|112579.3|112554.3|112575.7|112550.7|112581|112556|112575.7|112550.7|10
1739351960000|2025-02-12 09:19:20|112575.8|112550.8|112576.1|112551.1|112576.3|112551.3|112575.2|112550.2|8
1739351970000|2025-02-12 09:19:30|112575.8|112550.8|112573.4|112548.4|112575.8|112550.8|112573|112548|9
1739351980000|2025-02-12 09:19:40|112573.3|112548.3|112568.9|112543.9|112574.3|112549.3|112568.9|112543.9|12
1739351990000|2025-02-12 09:19:50|112568.1|112543.1|112566.2|112541.2|112568.1|112543.1|112563.9|112538.9|10
1739352000000|2025-02-12 09:20:00|112566.4|112541.4|112574.5|112549.5|112576.7|112551.7|112566.4|112541.4|17
1739352010000|2025-02-12 09:20:10|112574|112549|112567.3|112542.3|112574|112549|112564.1|112539.1|12
1739352020000|2025-02-12 09:20:20|112566.3|112541.3|112560.9|112535.9|112566.3|112541.3|112556.2|112531.2|15
1739352030000|2025-02-12 09:20:30|112560.4|112535.4|112560.8|112535.8|112565.6|112540.6|112558.5|112533.5|18
1739352040000|2025-02-12 09:20:40|112560.5|112535.5|112559.8|112534.8|112560.6|112535.6|112558.3|112533.3|12
1739352050000|2025-02-12 09:20:50|112558.8|112533.8|112559.5|112534.5|112559.8|112534.8|112558.8|112533.8|10
1739352060000|2025-02-12 09:21:00|112560.4|112535.4|112564|112539|112564.9|112539.9|112560.4|112535.4|14
1739352070000|2025-02-12 09:21:10|112564.3|112539.3|112573.6|112548.6|112574.3|112549.3|112564|112539|14
1739352080000|2025-02-12 09:21:20|112573.4|112548.4|112574.2|112549.2|112574.2|112549.2|112573|112548|11
1739352090000|2025-02-12 09:21:30|112574.3|112549.3|112575|112550|112576.2|112551.2|112571.3|112546.3|13
1739352100000|2025-02-12 09:21:40|112574.1|112549.1|112564.3|112539.3|112576.1|112551.1|112560.7|112535.7|21
1739352110000|2025-02-12 09:21:50|112563.5|112538.5|112565.4|112540.4|112565.4|112540.4|112558.6|112533.6|24
1739352120000|2025-02-12 09:22:00|112566.1|112541.1|112562.9|112537.9|112566.1|112541.1|112559.3|112534.3|19
1739352130000|2025-02-12 09:22:10|112564.6|112539.6|112563.5|112538.5|112567|112542|112562.8|112537.8|11
1739352140000|2025-02-12 09:22:20|112563.8|112538.8|112572.3|112547.3|112572.3|112547.3|112563.8|112538.8|19
1739352150000|2025-02-12 09:22:30|112571.3|112546.3|112568.2|112543.2|112574.5|112549.5|112567.6|112542.6|19
1739352160000|2025-02-12 09:22:40|112568.1|112543.1|112563.6|112538.6|112568.1|112543.1|112562.8|112537.8|11
1739352170000|2025-02-12 09:22:50|112562.2|112537.2|112557|112532|112563.3|112538.3|112553.9|112528.9|14
1739352180000|2025-02-12 09:23:00|112557.1|112532.1|112556|112531|112558.5|112533.5|112554|112529|22
1739352190000|2025-02-12 09:23:10|112554.4|112529.4|112556.3|112531.3|112556.5|112531.5|112554.4|112529.4|11
1739352200000|2025-02-12 09:23:20|112556.2|112531.2|112552.1|112527.1|112556.2|112531.2|112550.5|112525.5|8
1739352210000|2025-02-12 09:23:30|112553.5|112528.5|112556|112531|112557|112532|112549.7|112524.7|25
1739352220000|2025-02-12 09:23:40|112556.1|112531.1|112555.8|112530.8|112556.2|112531.2|112554|112529|16
1739352230000|2025-02-12 09:23:50|112554.4|112529.4|112550.3|112525.3|112554.4|112529.4|112548.9|112523.9|14
1739352240000|2025-02-12 09:24:00|112550.4|112525.4|112556.5|112531.5|112557.5|112532.5|112548.4|112523.4|20
1739352250000|2025-02-12 09:24:10|112557|112532|112556.6|112531.6|112557.1|112532.1|112554|112529|18
1739352260000|2025-02-12 09:24:20|112557.1|112532.1|112551|112526|112557.3|112532.3|112551|112526|15
1739352270000|2025-02-12 09:24:30|112550.9|112525.9|112553.2|112528.2|112553.3|112528.3|112550.9|112525.9|8
1739352280000|2025-02-12 09:24:40|112550.9|112525.9|112550.7|112525.7|112551.2|112526.2|112550.1|112525.1|9
1739352290000|2025-02-12 09:24:50|112551.5|112526.5|112557.5|112532.5|112557.6|112532.6|112551.5|112526.5|19
1739352300000|2025-02-12 09:25:00|112557.1|112532.1|112553.9|112528.9|112557.1|112532.1|112553.2|112528.2|24
1739352310000|2025-02-12 09:25:10|112557.7|112532.7|112551|112526|112557.9|112532.9|112548.1|112523.1|23
1739352320000|2025-02-12 09:25:20|112552.1|112527.1|112560.9|112535.9|112561.8|112536.8|112552.1|112527.1|12
1739352330000|2025-02-12 09:25:30|112559.8|112534.8|112554.5|112529.5|112559.8|112534.8|112553.1|112528.1|18
1739352340000|2025-02-12 09:25:40|112553.9|112528.9|112550.3|112525.3|112553.9|112528.9|112550.3|112525.3|8
1739352350000|2025-02-12 09:25:50|112551|112526|112553.5|112528.5|112554.6|112529.6|112551|112526|14
1739352360000|2025-02-12 09:26:00|112554.5|112529.5|112557.6|112532.6|112557.6|112532.6|112553.5|112528.5|19
1739352370000|2025-02-12 09:26:10|112558.4|112533.4|112573.7|112548.7|112573.7|112548.7|112558.4|112533.4|15
1739352380000|2025-02-12 09:26:20|112573.8|112548.8|112573.5|112548.5|112577.9|112552.9|112572.9|112547.9|15
1739352390000|2025-02-12 09:26:30|112574.3|112549.3|112576.7|112551.7|112576.7|112551.7|112573.9|112548.9|7
1739352400000|2025-02-12 09:26:40|112576.1|112551.1|112583|112558|112583|112558|112575.6|112550.6|12
1739352410000|2025-02-12 09:26:50|112583.2|112558.2|112577.7|112552.7|112583.2|112558.2|112574.8|112549.8|11
1739352420000|2025-02-12 09:27:00|112577.4|112552.4|112577.2|112552.2|112577.9|112552.9|112576.3|112551.3|12
1739352430000|2025-02-12 09:27:10|112577.1|112552.1|112579.3|112554.3|112579.3|112554.3|112577.1|112552.1|8
1739352440000|2025-02-12 09:27:20|112578.8|112553.8|112580.3|112555.3|112580.3|112555.3|112578.5|112553.5|9
1739352450000|2025-02-12 09:27:30|112581.8|112556.8|112575.3|112550.3|112585|112560|112575.3|112550.3|20
1739352460000|2025-02-12 09:27:40|112575.4|112550.4|112575.9|112550.9|112576.6|112551.6|112575.4|112550.4|6
1739352470000|2025-02-12 09:27:50|112575|112550|112585.2|112560.2|112585.2|112560.2|112575|112550|13
1739352480000|2025-02-12 09:28:00|112584.3|112559.3|112588.5|112563.5|112590.1|112565.1|112584.3|112559.3|15
1739352490000|2025-02-12 09:28:10|112588.4|112563.4|112588.7|112563.7|112588.7|112563.7|112588.4|112563.4|3
1739352500000|2025-02-12 09:28:20|112588.6|112563.6|112588.1|112563.1|112588.9|112563.9|112588.1|112563.1|5
1739352510000|2025-02-12 09:28:30|112587.2|112562.2|112586.9|112561.9|112588.7|112563.7|112584.1|112559.1|12
1739352520000|2025-02-12 09:28:40|112586.6|112561.6|112584.3|112559.3|112586.6|112561.6|112584.3|112559.3|8
1739352530000|2025-02-12 09:28:50|112590.5|112565.5|112589.3|112564.3|112592.2|112567.2|112589.3|112564.3|9
1739352540000|2025-02-12 09:29:00|112589.8|112564.8|112591.8|112566.8|112593|112568|112589.7|112564.7|12
1739352550000|2025-02-12 09:29:10|112592.3|112567.3|112594.6|112569.6|112601|112576|112592.2|112567.2|18
1739352560000|2025-02-12 09:29:20|112594.5|112569.5|112599.4|112574.4|112602|112577|112593.9|112568.9|21
1739352570000|2025-02-12 09:29:30|112600.2|112575.2|112600.4|112575.4|112601.5|112576.5|112593.3|112568.3|18
1739352580000|2025-02-12 09:29:40|112601.5|112576.5|112606.6|112581.6|112607.6|112582.6|112601.5|112576.5|10
1739352590000|2025-02-12 09:29:50|112605.8|112580.8|112612.2|112587.2|112612.2|112587.2|112605.2|112580.2|9
1739352600000|2025-02-12 09:30:00|112612.1|112587.1|112606.2|112581.2|112612.1|112587.1|112587.8|112562.8|29
1739352610000|2025-02-12 09:30:10|112606.9|112581.9|112606.4|112581.4|112608.6|112583.6|112601.7|112576.7|18
1739352620000|2025-02-12 09:30:20|112606.1|112581.1|112614.6|112589.6|112616.1|112591.1|112605.8|112580.8|15
1739352630000|2025-02-12 09:30:30|112615.1|112590.1|112619|112594|112621.7|112596.7|112614.6|112589.6|25
1739352640000|2025-02-12 09:30:40|112619.8|112594.8|112632.8|112607.8|112634.4|112609.4|112619.8|112594.8|25
1739352650000|2025-02-12 09:30:50|112632|112607|112629.4|112604.4|112634.8|112609.8|112626.3|112601.3|15
1739352660000|2025-02-12 09:31:00|112630.2|112605.2|112630.1|112605.1|112631.8|112606.8|112628.9|112603.9|14
1739352670000|2025-02-12 09:31:10|112630.9|112605.9|112624.9|112599.9|112632.4|112607.4|112623.4|112598.4|16
1739352680000|2025-02-12 09:31:20|112624.1|112599.1|112634.8|112609.8|112636.8|112611.8|112624.1|112599.1|27
1739352690000|2025-02-12 09:31:30|112634.9|112609.9|112630.2|112605.2|112641.1|112616.1|112630.1|112605.1|28
1739352700000|2025-02-12 09:31:40|112630.8|112605.8|112631.7|112606.7|112631.7|112606.7|112630.1|112605.1|34
1739352710000|2025-02-12 09:31:50|112630.8|112605.8|112638.7|112613.7|112638.7|112613.7|112630.8|112605.8|27
1739352720000|2025-02-12 09:32:00|112638.4|112613.4|112638.2|112613.2|112639.4|112614.4|112638.2|112613.2|11
1739352730000|2025-02-12 09:32:10|112638|112613|112624.7|112599.7|112638|112613|112622.8|112597.8|17
1739352740000|2025-02-12 09:32:20|112626.4|112601.4|112618.4|112593.4|112630.4|112605.4|112618.4|112593.4|24
1739352750000|2025-02-12 09:32:30|112619.1|112594.1|112618.9|112593.9|112623.4|112598.4|112618.3|112593.3|21
1739352760000|2025-02-12 09:32:40|112619.8|112594.8|112627.3|112602.3|112628.6|112603.6|112618.8|112593.8|19
1739352770000|2025-02-12 09:32:50|112627.5|112602.5|112621|112596|112627.7|112602.7|112620.1|112595.1|10
1739352780000|2025-02-12 09:33:00|112622|112597|112610.4|112585.4|112622|112597|112610|112585|19
1739352790000|2025-02-12 09:33:10|112613.5|112588.5|112618.6|112593.6|112619.1|112594.1|112612.5|112587.5|14
1739352800000|2025-02-12 09:33:20|112618.7|112593.7|112610.5|112585.5|112618.7|112593.7|112609.6|112584.6|14
1739352810000|2025-02-12 09:33:30|112611.3|112586.3|112604.9|112579.9|112611.7|112586.7|112604.9|112579.9|16
1739352820000|2025-02-12 09:33:40|112604.7|112579.7|112603.7|112578.7|112606.6|112581.6|112601.4|112576.4|22
1739352830000|2025-02-12 09:33:50|112603.9|112578.9|112604.4|112579.4|112607.8|112582.8|112602.8|112577.8|14
1739352840000|2025-02-12 09:34:00|112605.4|112580.4|112606|112581|112614.1|112589.1|112605.4|112580.4|12
1739352850000|2025-02-12 09:34:10|112606.7|112581.7|112607.5|112582.5|112607.5|112582.5|112606.7|112581.7|2
1739352860000|2025-02-12 09:34:20|112607.6|112582.6|112610.1|112585.1|112612.4|112587.4|112606.9|112581.9|9
1739352870000|2025-02-12 09:34:30|112606.4|112581.4|112608.7|112583.7|112609.6|112584.6|112604.9|112579.9|13
1739352880000|2025-02-12 09:34:40|112608.8|112583.8|112602|112577|112608.8|112583.8|112602|112577|14
1739352890000|2025-02-12 09:34:50|112602.5|112577.5|112599.5|112574.5|112602.7|112577.7|112599.1|112574.1|12
1739352900000|2025-02-12 09:35:00|112599.3|112574.3|112590.2|112565.2|112599.3|112574.3|112589.9|112564.9|22
1739352910000|2025-02-12 09:35:10|112590.8|112565.8|112603.3|112578.3|112603.3|112578.3|112590.8|112565.8|9
1739352920000|2025-02-12 09:35:20|112604.2|112579.2|112603.5|112578.5|112607|112582|112603.3|112578.3|8
1739352930000|2025-02-12 09:35:30|112604.2|112579.2|112601.2|112576.2|112604.2|112579.2|112600.4|112575.4|9
1739352940000|2025-02-12 09:35:40|112601.8|112576.8|112603.2|112578.2|112603.2|112578.2|112600.4|112575.4|13
1739352950000|2025-02-12 09:35:50|112602.6|112577.6|112614.7|112589.7|112614.7|112589.7|112601.4|112576.4|15
1739352960000|2025-02-12 09:36:00|112616.5|112591.5|112602.5|112577.5|112616.9|112591.9|112602|112577|24
1739352970000|2025-02-12 09:36:10|112602.4|112577.4|112590.4|112565.4|112602.4|112577.4|112589.6|112564.6|20
1739352980000|2025-02-12 09:36:20|112594.4|112569.4|112596.3|112571.3|112599.2|112574.2|112594.1|112569.1|19
1739352990000|2025-02-12 09:36:30|112595.6|112570.6|112598.3|112573.3|112598.3|112573.3|112591.1|112566.1|10
1739353000000|2025-02-12 09:36:40|112597.5|112572.5|112591.6|112566.6|112597.5|112572.5|112591.6|112566.6|14
1739353010000|2025-02-12 09:36:50|112590.8|112565.8|112591.7|112566.7|112592.3|112567.3|112586.7|112561.7|20
1739353020000|2025-02-12 09:37:00|112590.9|112565.9|112596.5|112571.5|112596.5|112571.5|112586.6|112561.6|30
1739353030000|2025-02-12 09:37:10|112595.2|112570.2|112608|112583|112610.3|112585.3|112594.9|112569.9|29
1739353040000|2025-02-12 09:37:20|112608.9|112583.9|112610.5|112585.5|112610.5|112585.5|112605.3|112580.3|16
1739353050000|2025-02-12 09:37:30|112610.9|112585.9|112613.4|112588.4|112614.3|112589.3|112610.9|112585.9|27
1739353060000|2025-02-12 09:37:40|112613.5|112588.5|112616.9|112591.9|112617.9|112592.9|112612.1|112587.1|20
1739353070000|2025-02-12 09:37:50|112617.5|112592.5|112612.6|112587.6|112617.7|112592.7|112612.6|112587.6|22
1739353080000|2025-02-12 09:38:00|112612.4|112587.4|112612.4|112587.4|112613.4|112588.4|112611|112586|18
1739353090000|2025-02-12 09:38:10|112612.3|112587.3|112616.7|112591.7|112617.7|112592.7|112612.3|112587.3|43
1739353100000|2025-02-12 09:38:20|112616.2|112591.2|112611.2|112586.2|112616.6|112591.6|112609.3|112584.3|20
1739353110000|2025-02-12 09:38:30|112610.4|112585.4|112601.6|112576.6|112611.2|112586.2|112601.6|112576.6|18
1739353120000|2025-02-12 09:38:40|112601.5|112576.5|112597.4|112572.4|112601.5|112576.5|112597.4|112572.4|14
1739353130000|2025-02-12 09:38:50|112597.9|112572.9|112614.3|112589.3|112614.3|112589.3|112597.7|112572.7|16
1739353140000|2025-02-12 09:39:00|112613.3|112588.3|112614.5|112589.5|112615.3|112590.3|112608.9|112583.9|19
1739353150000|2025-02-12 09:39:10|112613.6|112588.6|112603.8|112578.8|112613.6|112588.6|112603.8|112578.8|26
1739353160000|2025-02-12 09:39:20|112605|112580|112609.8|112584.8|112609.8|112584.8|112603.8|112578.8|13
1739353170000|2025-02-12 09:39:30|112610.7|112585.7|112615.1|112590.1|112617.2|112592.2|112609.7|112584.7|20
1739353180000|2025-02-12 09:39:40|112614.7|112589.7|112614.1|112589.1|112615.6|112590.6|112614.1|112589.1|15
1739353190000|2025-02-12 09:39:50|112613.4|112588.4|112596.2|112571.2|112613.4|112588.4|112594.2|112569.2|20
1739353200000|2025-02-12 09:40:00|112595.5|112570.5|112595|112570|112595.5|112570.5|112591.7|112566.7|15
1739353210000|2025-02-12 09:40:10|112594.6|112569.6|112590.6|112565.6|112596.2|112571.2|112589|112564|13
1739353220000|2025-02-12 09:40:20|112588.9|112563.9|112593.8|112568.8|112593.8|112568.8|112585.3|112560.3|32
1739353230000|2025-02-12 09:40:30|112594|112569|112595.6|112570.6|112597|112572|112594|112569|21
1739353240000|2025-02-12 09:40:40|112595.4|112570.4|112594.8|112569.8|112595.5|112570.5|112594.8|112569.8|6
1739353250000|2025-02-12 09:40:50|112595.1|112570.1|112597.1|112572.1|112598.3|112573.3|112594.8|112569.8|25
1739353260000|2025-02-12 09:41:00|112598.4|112573.4|112596.9|112571.9|112599.3|112574.3|112596.6|112571.6|17
1739353270000|2025-02-12 09:41:10|112597.8|112572.8|112598.7|112573.7|112598.8|112573.8|112593.3|112568.3|25
1739353280000|2025-02-12 09:41:20|112598.9|112573.9|112598.2|112573.2|112599.6|112574.6|112597.4|112572.4|26
1739353290000|2025-02-12 09:41:30|112597.9|112572.9|112596.4|112571.4|112597.9|112572.9|112596.4|112571.4|8
1739353300000|2025-02-12 09:41:40|112596.5|112571.5|112593.4|112568.4|112597.3|112572.3|112593.2|112568.2|12
1739353310000|2025-02-12 09:41:50|112593.2|112568.2|112591.9|112566.9|112593.2|112568.2|112591.9|112566.9|5
1739353320000|2025-02-12 09:42:00|112590.9|112565.9|112586.7|112561.7|112590.9|112565.9|112586.4|112561.4|11
1739353330000|2025-02-12 09:42:10|112586.5|112561.5|112587.6|112562.6|112587.9|112562.9|112586.5|112561.5|9
1739353340000|2025-02-12 09:42:20|112587.5|112562.5|112587.6|112562.6|112588.2|112563.2|112587.5|112562.5|10
1739353350000|2025-02-12 09:42:30|112587.5|112562.5|112587.6|112562.6|112589.7|112564.7|112587.5|112562.5|9
1739353360000|2025-02-12 09:42:40|112587.5|112562.5|112587.3|112562.3|112587.8|112562.8|112587.3|112562.3|5
1739353370000|2025-02-12 09:42:50|112587.4|112562.4|112584.7|112559.7|112587.4|112562.4|112584.6|112559.6|23
1739353380000|2025-02-12 09:43:00|112584.8|112559.8|112583.8|112558.8|112585.6|112560.6|112583.8|112558.8|13
1739353390000|2025-02-12 09:43:10|112582.8|112557.8|112576.5|112551.5|112582.8|112557.8|112573.9|112548.9|14
1739353400000|2025-02-12 09:43:20|112576.2|112551.2|112583.9|112558.9|112584|112559|112575.9|112550.9|22
1739353410000|2025-02-12 09:43:30|112584|112559|112579.3|112554.3|112587.6|112562.6|112578.8|112553.8|21
1739353420000|2025-02-12 09:43:40|112578.8|112553.8|112575.2|112550.2|112579.1|112554.1|112575.2|112550.2|27
1739353430000|2025-02-12 09:43:50|112575.4|112550.4|112577.9|112552.9|112577.9|112552.9|112573.1|112548.1|20
1739353440000|2025-02-12 09:44:00|112578.3|112553.3|112575.4|112550.4|112578.3|112553.3|112573.1|112548.1|15
1739353450000|2025-02-12 09:44:10|112576.4|112551.4|112575.3|112550.3|112577|112552|112575.3|112550.3|19
1739353460000|2025-02-12 09:44:20|112575.4|112550.4|112574.4|112549.4|112575.4|112550.4|112571.7|112546.7|11
1739353470000|2025-02-12 09:44:30|112573.7|112548.7|112575|112550|112575.9|112550.9|112572.2|112547.2|9
1739353480000|2025-02-12 09:44:40|112575.4|112550.4|112576.3|112551.3|112576.6|112551.6|112575|112550|17
1739353490000|2025-02-12 09:44:50|112576|112551|112575.4|112550.4|112576.2|112551.2|112572.9|112547.9|13
1739353500000|2025-02-12 09:45:00|112577.4|112552.4|112583.7|112558.7|112583.8|112558.8|112575.5|112550.5|20
1739353510000|2025-02-12 09:45:10|112583.4|112558.4|112584.1|112559.1|112585|112560|112583.4|112558.4|18
1739353520000|2025-02-12 09:45:20|112585.1|112560.1|112587.4|112562.4|112587.4|112562.4|112584.1|112559.1|8
1739353530000|2025-02-12 09:45:30|112588.5|112563.5|112591.9|112566.9|112593.7|112568.7|112588.5|112563.5|18
1739353540000|2025-02-12 09:45:40|112592.5|112567.5|112589.6|112564.6|112596.5|112571.5|112589.6|112564.6|19
1739353550000|2025-02-12 09:45:50|112589.1|112564.1|112585.7|112560.7|112589.6|112564.6|112585.7|112560.7|10
1739353560000|2025-02-12 09:46:00|112587|112562|112585.6|112560.6|112587|112562|112585.4|112560.4|7
1739353570000|2025-02-12 09:46:10|112586.4|112561.4|112599.6|112574.6|112599.6|112574.6|112586.4|112561.4|14
1739353580000|2025-02-12 09:46:20|112600.3|112575.3|112602.8|112577.8|112605.1|112580.1|112600.3|112575.3|10
1739353590000|2025-02-12 09:46:30|112604.4|112579.4|112604.1|112579.1|112605|112580|112603.6|112578.6|11
1739353600000|2025-02-12 09:46:40|112604.9|112579.9|112610.8|112585.8|112611.5|112586.5|112604.9|112579.9|17
1739353610000|2025-02-12 09:46:50|112610.3|112585.3|112608|112583|112610.4|112585.4|112608|112583|13
1739353620000|2025-02-12 09:47:00|112607.5|112582.5|112611.7|112586.7|112612.5|112587.5|112607.5|112582.5|13
1739353630000|2025-02-12 09:47:10|112611.8|112586.8|112619.5|112594.5|112621|112596|112611.7|112586.7|21
1739353640000|2025-02-12 09:47:20|112621.1|112596.1|112624.6|112599.6|112624.6|112599.6|112620.8|112595.8|13
1739353650000|2025-02-12 09:47:30|112624.8|112599.8|112621.1|112596.1|112625.3|112600.3|112621.1|112596.1|10
1739353660000|2025-02-12 09:47:40|112620.1|112595.1|112619.4|112594.4|112620.1|112595.1|112615.9|112590.9|16
1739353670000|2025-02-12 09:47:50|112619.6|112594.6|112623.1|112598.1|112623.5|112598.5|112619.6|112594.6|12
1739353680000|2025-02-12 09:48:00|112623.3|112598.3|112609.5|112584.5|112623.5|112598.5|112609.4|112584.4|20
1739353690000|2025-02-12 09:48:10|112609.3|112584.3|112610.1|112585.1|112610.6|112585.6|112604|112579|12
1739353700000|2025-02-12 09:48:20|112609.9|112584.9|112611.9|112586.9|112611.9|112586.9|112609.8|112584.8|11
1739353710000|2025-02-12 09:48:30|112611.1|112586.1|112611.6|112586.6|112612.8|112587.8|112607.4|112582.4|16
1739353720000|2025-02-12 09:48:40|112611.1|112586.1|112617|112592|112617|112592|112607.7|112582.7|18
1739353730000|2025-02-12 09:48:50|112616.5|112591.5|112617.1|112592.1|112617.6|112592.6|112616.3|112591.3|13
1739353740000|2025-02-12 09:49:00|112618|112593|112628.1|112603.1|112628.1|112603.1|112617.7|112592.7|22
1739353750000|2025-02-12 09:49:10|112628.3|112603.3|112627.7|112602.7|112631.1|112606.1|112625.9|112600.9|19
1739353760000|2025-02-12 09:49:20|112627.4|112602.4|112626.4|112601.4|112627.7|112602.7|112622.2|112597.2|15
1739353770000|2025-02-12 09:49:30|112627.3|112602.3|112628.9|112603.9|112629.1|112604.1|112627.1|112602.1|19
1739353780000|2025-02-12 09:49:40|112628.8|112603.8|112631.9|112606.9|112632.4|112607.4|112628.7|112603.7|22
1739353790000|2025-02-12 09:49:50|112631.8|112606.8|112631.3|112606.3|112633.1|112608.1|112631.2|112606.2|14
1739353800000|2025-02-12 09:50:00|112631|112606|112627.2|112602.2|112631|112606|112625.5|112600.5|12
1739353810000|2025-02-12 09:50:10|112628.2|112603.2|112628.3|112603.3|112628.3|112603.3|112627.8|112602.8|6
1739353820000|2025-02-12 09:50:20|112628.4|112603.4|112635.2|112610.2|112635.7|112610.7|112628.4|112603.4|18
1739353830000|2025-02-12 09:50:30|112634.3|112609.3|112630.7|112605.7|112634.6|112609.6|112630.7|112605.7|12
1739353840000|2025-02-12 09:50:40|112630.9|112605.9|112634.1|112609.1|112634.3|112609.3|112630.9|112605.9|12
1739353850000|2025-02-12 09:50:50|112635.8|112610.8|112636.8|112611.8|112636.8|112611.8|112635.4|112610.4|8
1739353860000|2025-02-12 09:51:00|112637.6|112612.6|112637.1|112612.1|112638.1|112613.1|112634.2|112609.2|10
1739353870000|2025-02-12 09:51:10|112637.4|112612.4|112636|112611|112637.4|112612.4|112635.6|112610.6|6
1739353880000|2025-02-12 09:51:20|112636.9|112611.9|112637.5|112612.5|112639.1|112614.1|112636.9|112611.9|9
1739353890000|2025-02-12 09:51:30|112637.3|112612.3|112637.6|112612.6|112638|112613|112637.3|112612.3|5
1739353900000|2025-02-12 09:51:40|112638.3|112613.3|112635.7|112610.7|112638.8|112613.8|112635.4|112610.4|10
1739353910000|2025-02-12 09:51:50|112636.7|112611.7|112653.3|112628.3|112664.9|112639.9|112636|112611|27
1739353920000|2025-02-12 09:52:00|112652.7|112627.7|112639.9|112614.9|112652.7|112627.7|112636.4|112611.4|35
1739353930000|2025-02-12 09:52:10|112641.1|112616.1|112636.2|112611.2|112641.1|112616.1|112636.2|112611.2|12
1739353940000|2025-02-12 09:52:20|112635.5|112610.5|112635.6|112610.6|112637|112612|112635.5|112610.5|6
1739353950000|2025-02-12 09:52:30|112633.6|112608.6|112621.8|112596.8|112634.2|112609.2|112614.9|112589.9|25
1739353960000|2025-02-12 09:52:40|112621.7|112596.7|112598.4|112573.4|112621.8|112596.8|112598.4|112573.4|23
1739353970000|2025-02-12 09:52:50|112606.9|112581.9|112613.2|112588.2|112616.6|112591.6|112606.9|112581.9|17
1739353980000|2025-02-12 09:53:00|112612.8|112587.8|112610|112585|112613.5|112588.5|112604|112579|25
1739353990000|2025-02-12 09:53:10|112608.8|112583.8|112591.1|112566.1|112608.8|112583.8|112590.9|112565.9|25
1739354000000|2025-02-12 09:53:20|112591.7|112566.7|112590.7|112565.7|112592.2|112567.2|112582|112557|34
1739354010000|2025-02-12 09:53:30|112591.1|112566.1|112600.6|112575.6|112600.6|112575.6|112590.7|112565.7|17
1739354020000|2025-02-12 09:53:40|112602.7|112577.7|112609.5|112584.5|112610.7|112585.7|112602.7|112577.7|25
1739354030000|2025-02-12 09:53:50|112608.7|112583.7|112602.9|112577.9|112608.7|112583.7|112597.9|112572.9|22
1739354040000|2025-02-12 09:54:00|112603.5|112578.5|112607|112582|112609.2|112584.2|112603.5|112578.5|17
1739354050000|2025-02-12 09:54:10|112606.1|112581.1|112601.9|112576.9|112606.1|112581.1|112601.9|112576.9|10
1739354060000|2025-02-12 09:54:20|112602.2|112577.2|112606.4|112581.4|112606.5|112581.5|112600.9|112575.9|15
1739354070000|2025-02-12 09:54:30|112606.3|112581.3|112599.4|112574.4|112606.3|112581.3|112599.1|112574.1|15
1739354080000|2025-02-12 09:54:40|112600.3|112575.3|112609.7|112584.7|112610.4|112585.4|112600.3|112575.3|16
1739354090000|2025-02-12 09:54:50|112610.3|112585.3|112610.6|112585.6|112611.5|112586.5|112608.9|112583.9|13
1739354100000|2025-02-12 09:55:00|112609.6|112584.6|112612.4|112587.4|112614.9|112589.9|112608.6|112583.6|21
1739354110000|2025-02-12 09:55:10|112613.1|112588.1|112610.9|112585.9|112613.1|112588.1|112610.9|112585.9|10
1739354120000|2025-02-12 09:55:20|112611.6|112586.6|112609.5|112584.5|112611.6|112586.6|112606.2|112581.2|21
1739354130000|2025-02-12 09:55:30|112610.2|112585.2|112602.5|112577.5|112611|112586|112602.5|112577.5|10
1739354140000|2025-02-12 09:55:40|112602.6|112577.6|112599.2|112574.2|112606|112581|112599.2|112574.2|12
1739354150000|2025-02-12 09:55:50|112595.2|112570.2|112593.2|112568.2|112599|112574|112591.2|112566.2|12
1739354160000|2025-02-12 09:56:00|112593.1|112568.1|112595.4|112570.4|112600.7|112575.7|112592.9|112567.9|21
1739354170000|2025-02-12 09:56:10|112595.5|112570.5|112598.8|112573.8|112598.8|112573.8|112595.5|112570.5|18
1739354180000|2025-02-12 09:56:20|112598.9|112573.9|112600.5|112575.5|112600.5|112575.5|112593.9|112568.9|16
1739354190000|2025-02-12 09:56:30|112600.9|112575.9|112602.5|112577.5|112602.8|112577.8|112599.5|112574.5|15
1739354200000|2025-02-12 09:56:40|112602.6|112577.6|112604.9|112579.9|112605.9|112580.9|112600.4|112575.4|21
1739354210000|2025-02-12 09:56:50|112605.4|112580.4|112603.6|112578.6|112608.2|112583.2|112603.6|112578.6|29
1739354220000|2025-02-12 09:57:00|112604|112579|112605.9|112580.9|112607.1|112582.1|112603.5|112578.5|20
1739354230000|2025-02-12 09:57:10|112605|112580|112596.9|112571.9|112605|112580|112596.3|112571.3|33
1739354240000|2025-02-12 09:57:20|112597.9|112572.9|112593.4|112568.4|112600|112575|112592|112567|16
1739354250000|2025-02-12 09:57:30|112595.1|112570.1|112603.4|112578.4|112603.4|112578.4|112595.1|112570.1|31
1739354260000|2025-02-12 09:57:40|112604.1|112579.1|112608|112583|112609.7|112584.7|112604.1|112579.1|16
1739354270000|2025-02-12 09:57:50|112607.1|112582.1|112608.1|112583.1|112608.7|112583.7|112607.1|112582.1|12
1739354280000|2025-02-12 09:58:00|112608.2|112583.2|112605.3|112580.3|112610.6|112585.6|112605.3|112580.3|12
1739354290000|2025-02-12 09:58:10|112605.6|112580.6|112609.4|112584.4|112609.7|112584.7|112605.6|112580.6|8
1739354300000|2025-02-12 09:58:20|112608.6|112583.6|112612.1|112587.1|112614.6|112589.6|112608.3|112583.3|15
1739354310000|2025-02-12 09:58:30|112612.3|112587.3|112603.8|112578.8|112612.3|112587.3|112600.5|112575.5|26
1739354320000|2025-02-12 09:58:40|112603.9|112578.9|112607.7|112582.7|112610.2|112585.2|112603.9|112578.9|10
1739354330000|2025-02-12 09:58:50|112607.4|112582.4|112603.5|112578.5|112607.9|112582.9|112603.5|112578.5|8
1739354340000|2025-02-12 09:59:00|112603.8|112578.8|112604.6|112579.6|112604.6|112579.6|112603.3|112578.3|6
1739354350000|2025-02-12 09:59:10|112605.1|112580.1|112597.6|112572.6|112605.1|112580.1|112596.5|112571.5|23
1739354360000|2025-02-12 09:59:20|112596.4|112571.4|112589|112564|112596.8|112571.8|112583.9|112558.9|31
1739354370000|2025-02-12 09:59:30|112588|112563|112591.1|112566.1|112593|112568|112587.5|112562.5|40
1739354380000|2025-02-12 09:59:40|112591.4|112566.4|112590.2|112565.2|112593.3|112568.3|112590.2|112565.2|25
1739354390000|2025-02-12 09:59:50|112591.5|112566.5|112589.5|112564.5|112593.6|112568.6|112589.5|112564.5|26
1739354400000|2025-02-12 10:00:00|112588.9|112563.9|112594|112569|112594|112569|112581.8|112556.8|21
1739354410000|2025-02-12 10:00:10|112593.2|112568.2|112591.4|112566.4|112594.2|112569.2|112588.9|112563.9|15
1739354420000|2025-02-12 10:00:20|112592.3|112567.3|112593.3|112568.3|112593.3|112568.3|112591.4|112566.4|13
1739354430000|2025-02-12 10:00:30|112592.4|112567.4|112606.5|112581.5|112607.5|112582.5|112592.4|112567.4|18
1739354440000|2025-02-12 10:00:40|112607.1|112582.1|112612.3|112587.3|112613.5|112588.5|112607.1|112582.1|15
1739354450000|2025-02-12 10:00:50|112612.5|112587.5|112601.2|112576.2|112612.5|112587.5|112600.3|112575.3|22
1739354460000|2025-02-12 10:01:00|112600.5|112575.5|112598.6|112573.6|112601.1|112576.1|112594.2|112569.2|13
1739354470000|2025-02-12 10:01:10|112598.5|112573.5|112603.9|112578.9|112604.1|112579.1|112598.5|112573.5|16
1739354480000|2025-02-12 10:01:20|112604.4|112579.4|112610.4|112585.4|112610.5|112585.5|112604.4|112579.4|15
1739354490000|2025-02-12 10:01:30|112610.5|112585.5|112600.9|112575.9|112611.3|112586.3|112595.3|112570.3|23
1739354500000|2025-02-12 10:01:40|112601.3|112576.3|112619.2|112594.2|112620.7|112595.7|112599.9|112574.9|32
1739354510000|2025-02-12 10:01:50|112620.2|112595.2|112604.9|112579.9|112621.9|112596.9|112603|112578|23
1739354520000|2025-02-12 10:02:00|112604.7|112579.7|112608.5|112583.5|112612|112587|112604.7|112579.7|18
1739354530000|2025-02-12 10:02:10|112607.4|112582.4|112607.5|112582.5|112607.6|112582.6|112606.5|112581.5|8
1739354540000|2025-02-12 10:02:20|112607.7|112582.7|112605.2|112580.2|112607.7|112582.7|112604.9|112579.9|14
1739354550000|2025-02-12 10:02:30|112605.3|112580.3|112596|112571|112605.3|112580.3|112592.8|112567.8|29
1739354560000|2025-02-12 10:02:40|112595.2|112570.2|112583.1|112558.1|112595.2|112570.2|112583.1|112558.1|21
1739354570000|2025-02-12 10:02:50|112582.4|112557.4|112582.4|112557.4|112585.5|112560.5|112580.3|112555.3|30
1739354580000|2025-02-12 10:03:00|112582|112557|112573.7|112548.7|112582.8|112557.8|112570.7|112545.7|27
1739354590000|2025-02-12 10:03:10|112573.2|112548.2|112567.3|112542.3|112573.5|112548.5|112567.3|112542.3|28
1739354600000|2025-02-12 10:03:20|112567.6|112542.6|112566|112541|112567.6|112542.6|112565.5|112540.5|15
1739354610000|2025-02-12 10:03:30|112565|112540|112568.6|112543.6|112568.6|112543.6|112563.5|112538.5|12
1739354620000|2025-02-12 10:03:40|112568.5|112543.5|112568.3|112543.3|112569.3|112544.3|112566|112541|11
1739354630000|2025-02-12 10:03:50|112568.8|112543.8|112563.9|112538.9|112568.8|112543.8|112563.8|112538.8|19
1739354640000|2025-02-12 10:04:00|112564|112539|112565.2|112540.2|112565.7|112540.7|112564|112539|15
1739354650000|2025-02-12 10:04:10|112565|112540|112566.9|112541.9|112570.1|112545.1|112565|112540|8
1739354660000|2025-02-12 10:04:20|112567.7|112542.7|112573.7|112548.7|112573.7|112548.7|112567.7|112542.7|16
1739354670000|2025-02-12 10:04:30|112573.6|112548.6|112573.3|112548.3|112573.6|112548.6|112573.3|112548.3|3
1739354680000|2025-02-12 10:04:40|112572.2|112547.2|112568|112543|112572.2|112547.2|112568|112543|11
1739354690000|2025-02-12 10:04:50|112568.1|112543.1|112568.2|112543.2|112569.7|112544.7|112567.9|112542.9|9
1739354700000|2025-02-12 10:05:00|112569.2|112544.2|112571.8|112546.8|112571.8|112546.8|112569.2|112544.2|9
1739354710000|2025-02-12 10:05:10|112572|112547|112573.6|112548.6|112573.6|112548.6|112571.5|112546.5|6
1739354720000|2025-02-12 10:05:20|112572.5|112547.5|112566.2|112541.2|112572.5|112547.5|112565.2|112540.2|18
1739354730000|2025-02-12 10:05:30|112567.3|112542.3|112568|112543|112568.1|112543.1|112564.6|112539.6|17
1739354740000|2025-02-12 10:05:40|112568.2|112543.2|112572.9|112547.9|112573.4|112548.4|112568.2|112543.2|13
1739354750000|2025-02-12 10:05:50|112572|112547|112572.5|112547.5|112572.9|112547.9|112569.3|112544.3|11
1739354760000|2025-02-12 10:06:00|112571.3|112546.3|112574.4|112549.4|112574.4|112549.4|112571.3|112546.3|11
1739354770000|2025-02-12 10:06:10|112573.4|112548.4|112573.2|112548.2|112573.4|112548.4|112571.8|112546.8|13
1739354780000|2025-02-12 10:06:20|112573.4|112548.4|112574|112549|112575.1|112550.1|112573.3|112548.3|16
1739354790000|2025-02-12 10:06:30|112575.1|112550.1|112568.2|112543.2|112575.2|112550.2|112568.1|112543.1|12
1739354800000|2025-02-12 10:06:40|112568.3|112543.3|112569.5|112544.5|112569.5|112544.5|112568.3|112543.3|3
1739354810000|2025-02-12 10:06:50|112570.9|112545.9|112576.5|112551.5|112577.7|112552.7|112570.2|112545.2|18
1739354820000|2025-02-12 10:07:00|112575.2|112550.2|112581.7|112556.7|112585|112560|112574.1|112549.1|20
1739354830000|2025-02-12 10:07:10|112581.8|112556.8|112578.9|112553.9|112583.4|112558.4|112578.7|112553.7|28
1739354840000|2025-02-12 10:07:20|112579|112554|112571.7|112546.7|112579.1|112554.1|112570.8|112545.8|15
1739354850000|2025-02-12 10:07:30|112570.9|112545.9|112567.8|112542.8|112570.9|112545.9|112563.7|112538.7|19
1739354860000|2025-02-12 10:07:40|112568.7|112543.7|112568.8|112543.8|112569.4|112544.4|112567.6|112542.6|22
1739354870000|2025-02-12 10:07:50|112568.9|112543.9|112568.5|112543.5|112570.8|112545.8|112568.4|112543.4|16
1739354880000|2025-02-12 10:08:00|112569.2|112544.2|112566|112541|112569.2|112544.2|112565.7|112540.7|16
1739354890000|2025-02-12 10:08:10|112566.1|112541.1|112557.7|112532.7|112566.1|112541.1|112556.8|112531.8|23
1739354900000|2025-02-12 10:08:20|112557.8|112532.8|112549.5|112524.5|112557.8|112532.8|112549.4|112524.4|11
1739354910000|2025-02-12 10:08:30|112550.4|112525.4|112552.9|112527.9|112554.1|112529.1|112550.4|112525.4|19
1739354920000|2025-02-12 10:08:40|112553|112528|112553|112528|112553|112528|112552.7|112527.7|3
1739354930000|2025-02-12 10:08:50|112551.5|112526.5|112553.9|112528.9|112553.9|112528.9|112541.7|112516.7|25
1739354940000|2025-02-12 10:09:00|112554|112529|112564.9|112539.9|112564.9|112539.9|112554|112529|20
1739354950000|2025-02-12 10:09:10|112565.9|112540.9|112571.6|112546.6|112571.6|112546.6|112565.9|112540.9|12
1739354960000|2025-02-12 10:09:20|112571.8|112546.8|112581.1|112556.1|112583.4|112558.4|112571.8|112546.8|28
1739354970000|2025-02-12 10:09:30|112581.3|112556.3|112593|112568|112593|112568|112581.3|112556.3|17
1739354980000|2025-02-12 10:09:40|112593.8|112568.8|112601.1|112576.1|112602.3|112577.3|112593.8|112568.8|18
1739354990000|2025-02-12 10:09:50|112602.4|112577.4|112608.7|112583.7|112610.4|112585.4|112602.4|112577.4|22
1739355000000|2025-02-12 10:10:00|112608.4|112583.4|112618.2|112593.2|112619.3|112594.3|112608|112583|19
1739355010000|2025-02-12 10:10:10|112619.2|112594.2|112613.7|112588.7|112619.9|112594.9|112611.2|112586.2|13
1739355020000|2025-02-12 10:10:20|112613.8|112588.8|112612.3|112587.3|112614.3|112589.3|112611.6|112586.6|11
1739355030000|2025-02-12 10:10:30|112612.7|112587.7|112614.8|112589.8|112614.8|112589.8|112612.7|112587.7|17
1739355040000|2025-02-12 10:10:40|112615.9|112590.9|112613.9|112588.9|112622.6|112597.6|112613.6|112588.6|19
1739355050000|2025-02-12 10:10:50|112614|112589|112625.7|112600.7|112627.3|112602.3|112614|112589|13
1739355060000|2025-02-12 10:11:00|112626.3|112601.3|112626.1|112601.1|112627.2|112602.2|112624.9|112599.9|14
1739355070000|2025-02-12 10:11:10|112625.4|112600.4|112637.9|112612.9|112639.9|112614.9|112625|112600|27
1739355080000|2025-02-12 10:11:20|112638.3|112613.3|112637.1|112612.1|112639.8|112614.8|112635|112610|18
1739355090000|2025-02-12 10:11:30|112638|112613|112650|112625|112650|112625|112637.5|112612.5|14
1739355100000|2025-02-12 10:11:40|112649.7|112624.7|112662.8|112637.8|112662.8|112637.8|112648.8|112623.8|29
1739355110000|2025-02-12 10:11:50|112664.1|112639.1|112664.5|112639.5|112668.9|112643.9|112663.4|112638.4|28
1739355120000|2025-02-12 10:12:00|112665.6|112640.6|112663.7|112638.7|112666.8|112641.8|112661.6|112636.6|19
1739355130000|2025-02-12 10:12:10|112663.2|112638.2|112663.8|112638.8|112664|112639|112661.8|112636.8|9
1739355140000|2025-02-12 10:12:20|112663.9|112638.9|112662.3|112637.3|112664.7|112639.7|112659.6|112634.6|10
1739355150000|2025-02-12 10:12:30|112664.6|112639.6|112668.4|112643.4|112668.4|112643.4|112664.6|112639.6|9
1739355160000|2025-02-12 10:12:40|112669|112644|112676.2|112651.2|112676.3|112651.3|112668.4|112643.4|14
1739355170000|2025-02-12 10:12:50|112676.3|112651.3|112685.8|112660.8|112687|112662|112675.6|112650.6|12
1739355180000|2025-02-12 10:13:00|112685.1|112660.1|112679.5|112654.5|112685.1|112660.1|112675.2|112650.2|27
1739355190000|2025-02-12 10:13:10|112677.8|112652.8|112674.3|112649.3|112680.1|112655.1|112674.3|112649.3|16
1739355200000|2025-02-12 10:13:20|112675.3|112650.3|112672.1|112647.1|112677.5|112652.5|112668.5|112643.5|29
1739355210000|2025-02-12 10:13:30|112671.3|112646.3|112669.9|112644.9|112672.1|112647.1|112669.8|112644.8|14
1739355220000|2025-02-12 10:13:40|112669.5|112644.5|112664.9|112639.9|112670.4|112645.4|112664.9|112639.9|19
1739355230000|2025-02-12 10:13:50|112665|112640|112665.8|112640.8|112665.9|112640.9|112665|112640|5
1739355240000|2025-02-12 10:14:00|112666.2|112641.2|112667.1|112642.1|112667.4|112642.4|112665.6|112640.6|12
1739355250000|2025-02-12 10:14:10|112667.5|112642.5|112672.5|112647.5|112673.7|112648.7|112667.5|112642.5|23
1739355260000|2025-02-12 10:14:20|112672.4|112647.4|112672|112647|112672.4|112647.4|112670.1|112645.1|18
1739355270000|2025-02-12 10:14:30|112672.9|112647.9|112673.4|112648.4|112674.3|112649.3|112672.9|112647.9|10
1739355280000|2025-02-12 10:14:40|112671.9|112646.9|112672.2|112647.2|112672.9|112647.9|112670.2|112645.2|18
1739355290000|2025-02-12 10:14:50|112671.5|112646.5|112666|112641|112671.6|112646.6|112665.6|112640.6|19
1739355300000|2025-02-12 10:15:00|112665.9|112640.9|112678.4|112653.4|112679.3|112654.3|112665|112640|27
1739355310000|2025-02-12 10:15:10|112677.7|112652.7|112680.1|112655.1|112680.9|112655.9|112672.6|112647.6|25
1739355320000|2025-02-12 10:15:20|112680.2|112655.2|112674.2|112649.2|112680.2|112655.2|112669.4|112644.4|24
1739355330000|2025-02-12 10:15:30|112674.1|112649.1|112674.7|112649.7|112679.7|112654.7|112673.2|112648.2|20
1739355340000|2025-02-12 10:15:40|112674.6|112649.6|112677.1|112652.1|112682.8|112657.8|112674.6|112649.6|21
1739355350000|2025-02-12 10:15:50|112678.6|112653.6|112676.4|112651.4|112678.6|112653.6|112676|112651|15
1739355360000|2025-02-12 10:16:00|112676.8|112651.8|112674.5|112649.5|112677.6|112652.6|112671.7|112646.7|17
1739355370000|2025-02-12 10:16:10|112674.8|112649.8|112673.3|112648.3|112674.8|112649.8|112673.2|112648.2|5
1739355380000|2025-02-12 10:16:20|112673.2|112648.2|112669.9|112644.9|112673.3|112648.3|112668.6|112643.6|15
1739355390000|2025-02-12 10:16:30|112670.3|112645.3|112666.3|112641.3|112671.2|112646.2|112665|112640|17
1739355400000|2025-02-12 10:16:40|112664.2|112639.2|112667.7|112642.7|112667.7|112642.7|112654.8|112629.8|26
1739355410000|2025-02-12 10:16:50|112668|112643|112670.6|112645.6|112670.6|112645.6|112667|112642|7
1739355420000|2025-02-12 10:17:00|112668.8|112643.8|112657|112632|112669.1|112644.1|112653.9|112628.9|25
1739355430000|2025-02-12 10:17:10|112656|112631|112655.4|112630.4|112656|112631|112654.7|112629.7|9
1739355440000|2025-02-12 10:17:20|112655.3|112630.3|112658|112633|112658.3|112633.3|112655.3|112630.3|7
1739355450000|2025-02-12 10:17:30|112661.4|112636.4|112662|112637|112664.4|112639.4|112660.6|112635.6|17
1739355460000|2025-02-12 10:17:40|112662.1|112637.1|112662.8|112637.8|112665.1|112640.1|112661.4|112636.4|11
1739355470000|2025-02-12 10:17:50|112662.9|112637.9|112663.1|112638.1|112665.2|112640.2|112662.9|112637.9|8
1739355480000|2025-02-12 10:18:00|112662.1|112637.1|112661.8|112636.8|112662.1|112637.1|112661.3|112636.3|10
1739355490000|2025-02-12 10:18:10|112660.8|112635.8|112656|112631|112660.8|112635.8|112656|112631|14
1739355500000|2025-02-12 10:18:20|112656.7|112631.7|112657.2|112632.2|112659|112634|112656.7|112631.7|22
1739355510000|2025-02-12 10:18:30|112658.1|112633.1|112649.9|112624.9|112659|112634|112649.4|112624.4|17
1739355520000|2025-02-12 10:18:40|112648.9|112623.9|112643.5|112618.5|112648.9|112623.9|112643.3|112618.3|14
1739355530000|2025-02-12 10:18:50|112642.6|112617.6|112644.2|112619.2|112646.6|112621.6|112642.6|112617.6|7
1739355540000|2025-02-12 10:19:00|112644|112619|112652.4|112627.4|112652.9|112627.9|112642.9|112617.9|15
1739355550000|2025-02-12 10:19:10|112653.5|112628.5|112653.5|112628.5|112654.8|112629.8|112653.5|112628.5|7
1739355560000|2025-02-12 10:19:20|112653.4|112628.4|112636|112611|112653.4|112628.4|112636|112611|26
1739355570000|2025-02-12 10:19:30|112635.3|112610.3|112634.4|112609.4|112635.3|112610.3|112632.6|112607.6|6
1739355580000|2025-02-12 10:19:40|112634.3|112609.3|112622.3|112597.3|112634.5|112609.5|112616|112591|16
1739355590000|2025-02-12 10:19:50|112621.7|112596.7|112622.5|112597.5|112622.5|112597.5|112620.2|112595.2|14
1739355600000|2025-02-12 10:20:00|112621.9|112596.9|112626.2|112601.2|112626.8|112601.8|112617.5|112592.5|14
1739355610000|2025-02-12 10:20:10|112623.7|112598.7|112625.1|112600.1|112625.7|112600.7|112623.2|112598.2|22
1739355620000|2025-02-12 10:20:20|112624.3|112599.3|112614.9|112589.9|112627.1|112602.1|112614.4|112589.4|27
1739355630000|2025-02-12 10:20:30|112615.5|112590.5|112615.5|112590.5|112616.3|112591.3|112610.2|112585.2|23
1739355640000|2025-02-12 10:20:40|112614.7|112589.7|112614.1|112589.1|112615.3|112590.3|112614|112589|14
1739355650000|2025-02-12 10:20:50|112614|112589|112610.7|112585.7|112615.5|112590.5|112609.8|112584.8|22
1739355660000|2025-02-12 10:21:00|112611.3|112586.3|112604.5|112579.5|112611.9|112586.9|112604.5|112579.5|21
1739355670000|2025-02-12 10:21:10|112605.2|112580.2|112606|112581|112606|112581|112603.2|112578.2|10
1739355680000|2025-02-12 10:21:20|112605.6|112580.6|112606.9|112581.9|112606.9|112581.9|112604.7|112579.7|9
1739355690000|2025-02-12 10:21:30|112607.6|112582.6|112592.7|112567.7|112607.6|112582.6|112592|112567|17
1739355700000|2025-02-12 10:21:40|112593.9|112568.9|112580|112555|112593.9|112568.9|112580|112555|15
1739355710000|2025-02-12 10:21:50|112581|112556|112581.1|112556.1|112582.3|112557.3|112577.8|112552.8|15
1739355720000|2025-02-12 10:22:00|112581.9|112556.9|112582.7|112557.7|112587.7|112562.7|112581.9|112556.9|22
1739355730000|2025-02-12 10:22:10|112582.3|112557.3|112582.2|112557.2|112583.7|112558.7|112579.3|112554.3|23
1739355740000|2025-02-12 10:22:20|112582.1|112557.1|112586.3|112561.3|112591.2|112566.2|112582.1|112557.1|34
1739355750000|2025-02-12 10:22:30|112587|112562|112584.3|112559.3|112587.5|112562.5|112584.3|112559.3|26
1739355760000|2025-02-12 10:22:40|112582|112557|112582|112557|112582.9|112557.9|112580.7|112555.7|14
1739355770000|2025-02-12 10:22:50|112581.6|112556.6|112583.5|112558.5|112583.8|112558.8|112581.6|112556.6|5
1739355780000|2025-02-12 10:23:00|112584.2|112559.2|112593.9|112568.9|112597.3|112572.3|112584.2|112559.2|45
1739355790000|2025-02-12 10:23:10|112594.3|112569.3|112595.2|112570.2|112596.6|112571.6|112593.9|112568.9|13
1739355800000|2025-02-12 10:23:20|112597.8|112572.8|112586|112561|112597.8|112572.8|112585.7|112560.7|24
1739355810000|2025-02-12 10:23:30|112584.9|112559.9|112583.7|112558.7|112585.7|112560.7|112580.1|112555.1|8
1739355820000|2025-02-12 10:23:40|112583.2|112558.2|112580.4|112555.4|112583.2|112558.2|112579.6|112554.6|12
1739355830000|2025-02-12 10:23:50|112580.1|112555.1|112593.4|112568.4|112597.8|112572.8|112580.1|112555.1|22
1739355840000|2025-02-12 10:24:00|112592.8|112567.8|112592.1|112567.1|112596.4|112571.4|112591.5|112566.5|25
1739355850000|2025-02-12 10:24:10|112591.2|112566.2|112587.5|112562.5|112591.3|112566.3|112587.5|112562.5|14
1739355860000|2025-02-12 10:24:20|112588.3|112563.3|112588.8|112563.8|112589.5|112564.5|112587.3|112562.3|17
1739355870000|2025-02-12 10:24:30|112590.8|112565.8|112590|112565|112591.5|112566.5|112586.9|112561.9|28
1739355880000|2025-02-12 10:24:40|112591.8|112566.8|112585.6|112560.6|112592.2|112567.2|112585.1|112560.1|26
1739355890000|2025-02-12 10:24:50|112585.7|112560.7|112596.3|112571.3|112596.3|112571.3|112585.2|112560.2|11
1739355900000|2025-02-12 10:25:00|112597.1|112572.1|112592.6|112567.6|112597.1|112572.1|112592.6|112567.6|13
1739355910000|2025-02-12 10:25:10|112592.7|112567.7|112590.3|112565.3|112593.1|112568.1|112587.8|112562.8|11
1739355920000|2025-02-12 10:25:20|112590.2|112565.2|112586.1|112561.1|112590.2|112565.2|112584.4|112559.4|12
1739355930000|2025-02-12 10:25:30|112584.4|112559.4|112584.6|112559.6|112589.9|112564.9|112584.4|112559.4|17
1739355940000|2025-02-12 10:25:40|112585.9|112560.9|112588.1|112563.1|112588.3|112563.3|112585.9|112560.9|11
1739355950000|2025-02-12 10:25:50|112588.3|112563.3|112585.5|112560.5|112590.3|112565.3|112584.6|112559.6|12
1739355960000|2025-02-12 10:26:00|112586.5|112561.5|112592.2|112567.2|112592.3|112567.3|112586.5|112561.5|13
1739355970000|2025-02-12 10:26:10|112591.3|112566.3|112581.7|112556.7|112591.3|112566.3|112580.9|112555.9|30
1739355980000|2025-02-12 10:26:20|112581.6|112556.6|112572.7|112547.7|112582.2|112557.2|112572.2|112547.2|22
1739355990000|2025-02-12 10:26:30|112572.6|112547.6|112566.7|112541.7|112572.6|112547.6|112565.1|112540.1|16
1739356000000|2025-02-12 10:26:40|112558.2|112533.2|112550.3|112525.3|112558.8|112533.8|112545.7|112520.7|32
1739356010000|2025-02-12 10:26:50|112549.6|112524.6|112552.7|112527.7|112552.7|112527.7|112549.6|112524.6|9
1739356020000|2025-02-12 10:27:00|112552.8|112527.8|112562.2|112537.2|112562.2|112537.2|112552.6|112527.6|19
1739356030000|2025-02-12 10:27:10|112562.5|112537.5|112556.7|112531.7|112563.8|112538.8|112555.9|112530.9|20
1739356040000|2025-02-12 10:27:20|112557.9|112532.9|112552.6|112527.6|112558|112533|112552.1|112527.1|12
1739356050000|2025-02-12 10:27:30|112553.1|112528.1|112556.2|112531.2|112559.2|112534.2|112553.1|112528.1|17
1739356060000|2025-02-12 10:27:40|112555.6|112530.6|112555|112530|112564.2|112539.2|112555|112530|26
1739356070000|2025-02-12 10:27:50|112556.7|112531.7|112556.2|112531.2|112561.7|112536.7|112555.1|112530.1|17
1739356080000|2025-02-12 10:28:00|112557|112532|112556.9|112531.9|112559.6|112534.6|112556.2|112531.2|10
1739356090000|2025-02-12 10:28:10|112557.3|112532.3|112556.2|112531.2|112557.4|112532.4|112556.2|112531.2|5
1739356100000|2025-02-12 10:28:20|112557|112532|112555.7|112530.7|112557.5|112532.5|112555.7|112530.7|11
1739356110000|2025-02-12 10:28:30|112554.7|112529.7|112551.8|112526.8|112554.7|112529.7|112544.8|112519.8|11
1739356120000|2025-02-12 10:28:40|112552.3|112527.3|112546.8|112521.8|112557|112532|112546.8|112521.8|18
1739356130000|2025-02-12 10:28:50|112547.5|112522.5|112558.8|112533.8|112565.8|112540.8|112547.5|112522.5|23
1739356140000|2025-02-12 10:29:00|112559.5|112534.5|112553.9|112528.9|112559.9|112534.9|112551.9|112526.9|16
1739356150000|2025-02-12 10:29:10|112553.6|112528.6|112554.9|112529.9|112561.2|112536.2|112552.5|112527.5|9
1739356160000|2025-02-12 10:29:20|112555|112530|112551.6|112526.6|112556|112531|112550.9|112525.9|12
1739356170000|2025-02-12 10:29:30|112550.8|112525.8|112542.2|112517.2|112550.8|112525.8|112541.2|112516.2|25
1739356180000|2025-02-12 10:29:40|112540.8|112515.8|112548.4|112523.4|112548.4|112523.4|112536.7|112511.7|21
1739356190000|2025-02-12 10:29:50|112549|112524|112548.4|112523.4|112549.1|112524.1|112548.2|112523.2|9
1739356200000|2025-02-12 10:30:00|112548.2|112523.2|112545.4|112520.4|112551|112526|112543.3|112518.3|24
1739356210000|2025-02-12 10:30:10|112544.7|112519.7|112546|112521|112550.4|112525.4|112544.7|112519.7|22
1739356220000|2025-02-12 10:30:20|112545.8|112520.8|112539.3|112514.3|112546.1|112521.1|112538.7|112513.7|10
1739356230000|2025-02-12 10:30:30|112540.1|112515.1|112530.1|112505.1|112544.7|112519.7|112525.2|112500.2|22
1739356240000|2025-02-12 10:30:40|112533.2|112508.2|112530.3|112505.3|112535.4|112510.4|112527.7|112502.7|26
1739356250000|2025-02-12 10:30:50|112531|112506|112521.7|112496.7|112533.1|112508.1|112517.6|112492.6|24
1739356260000|2025-02-12 10:31:00|112521.8|112496.8|112531.7|112506.7|112531.7|112506.7|112521.8|112496.8|27
1739356270000|2025-02-12 10:31:10|112532.2|112507.2|112533.2|112508.2|112534.6|112509.6|112532.2|112507.2|7
1739356280000|2025-02-12 10:31:20|112532.4|112507.4|112533.1|112508.1|112533.1|112508.1|112528.3|112503.3|14
1739356290000|2025-02-12 10:31:30|112533.6|112508.6|112539.4|112514.4|112540.1|112515.1|112533.6|112508.6|17
1739356300000|2025-02-12 10:31:40|112539.9|112514.9|112536.4|112511.4|112540|112515|112536.4|112511.4|7
1739356310000|2025-02-12 10:31:50|112535.9|112510.9|112529.6|112504.6|112535.9|112510.9|112529.3|112504.3|16
1739356320000|2025-02-12 10:32:00|112529.4|112504.4|112527.1|112502.1|112529.9|112504.9|112521.3|112496.3|21
1739356330000|2025-02-12 10:32:10|112527.9|112502.9|112529.6|112504.6|112530.5|112505.5|112527.9|112502.9|5
1739356340000|2025-02-12 10:32:20|112528.7|112503.7|112529.4|112504.4|112529.4|112504.4|112524.6|112499.6|14
1739356350000|2025-02-12 10:32:30|112529.1|112504.1|112532.4|112507.4|112532.4|112507.4|112528.9|112503.9|6
1739356360000|2025-02-12 10:32:40|112532.7|112507.7|112543|112518|112543|112518|112530|112505|17
1739356370000|2025-02-12 10:32:50|112543.2|112518.2|112550.3|112525.3|112550.3|112525.3|112543.2|112518.2|6
1739356380000|2025-02-12 10:33:00|112550.1|112525.1|112549.6|112524.6|112554|112529|112548.3|112523.3|25
1739356390000|2025-02-12 10:33:10|112549.7|112524.7|112551.9|112526.9|112552|112527|112549.3|112524.3|8
1739356400000|2025-02-12 10:33:20|112552.8|112527.8|112559.6|112534.6|112559.6|112534.6|112549.8|112524.8|21
1739356410000|2025-02-12 10:33:30|112560.1|112535.1|112556.1|112531.1|112560.4|112535.4|112551.7|112526.7|17
1739356420000|2025-02-12 10:33:40|112555.2|112530.2|112558.8|112533.8|112558.8|112533.8|112555.2|112530.2|11
1739356430000|2025-02-12 10:33:50|112557.9|112532.9|112554.7|112529.7|112558.7|112533.7|112553|112528|18
1739356440000|2025-02-12 10:34:00|112553.9|112528.9|112554.2|112529.2|112554.2|112529.2|112550.1|112525.1|16
1739356450000|2025-02-12 10:34:10|112554|112529|112553.2|112528.2|112554|112529|112552.3|112527.3|6
1739356460000|2025-02-12 10:34:20|112553.5|112528.5|112552.7|112527.7|112553.8|112528.8|112551.5|112526.5|7
1739356470000|2025-02-12 10:34:30|112552.5|112527.5|112559.7|112534.7|112559.7|112534.7|112552.4|112527.4|12
1739356480000|2025-02-12 10:34:40|112558.9|112533.9|112549.5|112524.5|112559.1|112534.1|112549.4|112524.4|22
1739356490000|2025-02-12 10:34:50|112550.4|112525.4|112557.1|112532.1|112557.1|112532.1|112550.4|112525.4|10
1739356500000|2025-02-12 10:35:00|112557.3|112532.3|112546.7|112521.7|112559.5|112534.5|112542.5|112517.5|29
1739356510000|2025-02-12 10:35:10|112546.2|112521.2|112550.2|112525.2|112550.7|112525.7|112546.2|112521.2|10
1739356520000|2025-02-12 10:35:20|112550|112525|112550|112525|112551.5|112526.5|112549.3|112524.3|9
1739356530000|2025-02-12 10:35:30|112550.1|112525.1|112549.6|112524.6|112550.1|112525.1|112549.4|112524.4|7
1739356540000|2025-02-12 10:35:40|112550.2|112525.2|112550.4|112525.4|112550.7|112525.7|112549.9|112524.9|8
1739356550000|2025-02-12 10:35:50|112551.2|112526.2|112540.6|112515.6|112551.2|112526.2|112530.2|112505.2|12
1739356560000|2025-02-12 10:36:00|112540.9|112515.9|112542|112517|112542.8|112517.8|112540.9|112515.9|6
1739356570000|2025-02-12 10:36:10|112542.1|112517.1|112543.1|112518.1|112545.9|112520.9|112542.1|112517.1|10
1739356580000|2025-02-12 10:36:20|112542.6|112517.6|112546.4|112521.4|112547.4|112522.4|112542.6|112517.6|9
1739356590000|2025-02-12 10:36:30|112547.1|112522.1|112547.4|112522.4|112548.1|112523.1|112546.3|112521.3|9
1739356600000|2025-02-12 10:36:40|112547|112522|112549|112524|112550.3|112525.3|112546.5|112521.5|9
1739356610000|2025-02-12 10:36:50|112548.8|112523.8|112542.6|112517.6|112548.8|112523.8|112539.8|112514.8|16
1739356620000|2025-02-12 10:37:00|112541.8|112516.8|112542.6|112517.6|112542.7|112517.7|112539|112514|16
1739356630000|2025-02-12 10:37:10|112542.2|112517.2|112541.8|112516.8|112542.2|112517.2|112541|112516|5
1739356640000|2025-02-12 10:37:20|112542.7|112517.7|112548.8|112523.8|112548.8|112523.8|112542.7|112517.7|15
1739356650000|2025-02-12 10:37:30|112549|112524|112548.9|112523.9|112549.2|112524.2|112548.2|112523.2|5
1739356660000|2025-02-12 10:37:40|112548.8|112523.8|112552.5|112527.5|112554|112529|112548.8|112523.8|19
1739356670000|2025-02-12 10:37:50|112548.9|112523.9|112552|112527|112553.6|112528.6|112548|112523|10
1739356680000|2025-02-12 10:38:00|112552.7|112527.7|112549.6|112524.6|112559.1|112534.1|112549.6|112524.6|24
1739356690000|2025-02-12 10:38:10|112550.5|112525.5|112540.8|112515.8|112550.5|112525.5|112540.3|112515.3|10
1739356700000|2025-02-12 10:38:20|112540.9|112515.9|112540.9|112515.9|112540.9|112515.9|112537.4|112512.4|7
1739356710000|2025-02-12 10:38:30|112540|112515|112540|112515|112540|112515|112539|112514|5
1739356720000|2025-02-12 10:38:40|112540.1|112515.1|112545|112520|112545|112520|112538.7|112513.7|14
1739356730000|2025-02-12 10:38:50|112544.9|112519.9|112546|112521|112548.6|112523.6|112543.1|112518.1|11
1739356740000|2025-02-12 10:39:00|112546.3|112521.3|112550.4|112525.4|112550.4|112525.4|112544.9|112519.9|9
1739356750000|2025-02-12 10:39:10|112551|112526|112554|112529|112554|112529|112550.1|112525.1|23
1739356760000|2025-02-12 10:39:20|112553.2|112528.2|112548|112523|112553.2|112528.2|112545.7|112520.7|8
1739356770000|2025-02-12 10:39:30|112548.7|112523.7|112548.2|112523.2|112549.4|112524.4|112548.2|112523.2|6
1739356780000|2025-02-12 10:39:40|112547.7|112522.7|112545.9|112520.9|112548.9|112523.9|112542.1|112517.1|15
1739356790000|2025-02-12 10:39:50|112546.4|112521.4|112544.9|112519.9|112546.4|112521.4|112543.4|112518.4|13
1739356800000|2025-02-12 10:40:00|112544|112519|112543.9|112518.9|112544.4|112519.4|112543.1|112518.1|9
1739356810000|2025-02-12 10:40:10|112543.3|112518.3|112542.1|112517.1|112543.7|112518.7|112542.1|112517.1|7
1739356820000|2025-02-12 10:40:20|112542.8|112517.8|112544.1|112519.1|112544.1|112519.1|112542.2|112517.2|9
1739356830000|2025-02-12 10:40:30|112543.5|112518.5|112543|112518|112546.1|112521.1|112543|112518|8
1739356840000|2025-02-12 10:40:40|112544|112519|112543.5|112518.5|112544.8|112519.8|112543|112518|12
1739356850000|2025-02-12 10:40:50|112543.3|112518.3|112544.1|112519.1|112544.8|112519.8|112543.1|112518.1|12
1739356860000|2025-02-12 10:41:00|112544.6|112519.6|112558.4|112533.4|112559.3|112534.3|112542.7|112517.7|27
1739356870000|2025-02-12 10:41:10|112559|112534|112552.4|112527.4|112559.7|112534.7|112550|112525|19
1739356880000|2025-02-12 10:41:20|112552.9|112527.9|112551.4|112526.4|112554.1|112529.1|112551.4|112526.4|13
1739356890000|2025-02-12 10:41:30|112551.2|112526.2|112550.2|112525.2|112553.7|112528.7|112547.3|112522.3|15
1739356900000|2025-02-12 10:41:40|112549.6|112524.6|112553|112528|112553.3|112528.3|112549.6|112524.6|6
1739356910000|2025-02-12 10:41:50|112554.1|112529.1|112554.2|112529.2|112554.2|112529.2|112553.6|112528.6|4
1739356920000|2025-02-12 10:42:00|112555.2|112530.2|112561.5|112536.5|112563.1|112538.1|112554.5|112529.5|19
1739356930000|2025-02-12 10:42:10|112560.8|112535.8|112554.2|112529.2|112560.8|112535.8|112554|112529|13
1739356940000|2025-02-12 10:42:20|112553.8|112528.8|112552.6|112527.6|112554.1|112529.1|112551|112526|14
1739356950000|2025-02-12 10:42:30|112552.5|112527.5|112553.5|112528.5|112553.5|112528.5|112551.9|112526.9|7
1739356960000|2025-02-12 10:42:40|112553.4|112528.4|112553.7|112528.7|112555.4|112530.4|112547.4|112522.4|15
1739356970000|2025-02-12 10:42:50|112554.8|112529.8|112546.2|112521.2|112554.8|112529.8|112546.2|112521.2|17
1739356980000|2025-02-12 10:43:00|112546.3|112521.3|112556.1|112531.1|112556.1|112531.1|112546.3|112521.3|17
1739356990000|2025-02-12 10:43:10|112556.4|112531.4|112559.6|112534.6|112562.3|112537.3|112555.5|112530.5|17
1739357000000|2025-02-12 10:43:20|112559.5|112534.5|112560.6|112535.6|112562.3|112537.3|112559.5|112534.5|10
1739357010000|2025-02-12 10:43:30|112560.8|112535.8|112559.8|112534.8|112561|112536|112559.5|112534.5|8
1739357020000|2025-02-12 10:43:40|112560.9|112535.9|112562.9|112537.9|112562.9|112537.9|112560.9|112535.9|10
1739357030000|2025-02-12 10:43:50|112561.9|112536.9|112558|112533|112561.9|112536.9|112557.3|112532.3|13
1739357040000|2025-02-12 10:44:00|112557.6|112532.6|112546.5|112521.5|112558.3|112533.3|112546|112521|18
1739357050000|2025-02-12 10:44:10|112547.9|112522.9|112548.7|112523.7|112549.1|112524.1|112546.8|112521.8|16
1739357060000|2025-02-12 10:44:20|112548.5|112523.5|112553.2|112528.2|112553.2|112528.2|112548|112523|13
1739357070000|2025-02-12 10:44:30|112552.3|112527.3|112555.7|112530.7|112556|112531|112552.3|112527.3|23
1739357080000|2025-02-12 10:44:40|112556.3|112531.3|112554.8|112529.8|112557.4|112532.4|112554.8|112529.8|15
1739357090000|2025-02-12 10:44:50|112553.9|112528.9|112555.5|112530.5|112555.5|112530.5|112550.1|112525.1|20
1739357100000|2025-02-12 10:45:00|112555.7|112530.7|112559.6|112534.6|112559.6|112534.6|112553|112528|25
1739357110000|2025-02-12 10:45:10|112559.9|112534.9|112552.4|112527.4|112560|112535|112551.4|112526.4|8
1739357120000|2025-02-12 10:45:20|112551.7|112526.7|112547.8|112522.8|112553.8|112528.8|112546.2|112521.2|19
1739357130000|2025-02-12 10:45:30|112547.9|112522.9|112561.1|112536.1|112561.1|112536.1|112547.9|112522.9|15
1739357140000|2025-02-12 10:45:40|112561.7|112536.7|112563.1|112538.1|112563.1|112538.1|112561.5|112536.5|10
1739357150000|2025-02-12 10:45:50|112563|112538|112565.9|112540.9|112566|112541|112557.2|112532.2|19
1739357160000|2025-02-12 10:46:00|112564.9|112539.9|112561.9|112536.9|112566|112541|112561.9|112536.9|15
1739357170000|2025-02-12 10:46:10|112561.6|112536.6|112563.1|112538.1|112563.1|112538.1|112561.6|112536.6|5
1739357180000|2025-02-12 10:46:20|112562.9|112537.9|112566.6|112541.6|112566.6|112541.6|112562.9|112537.9|14
1739357190000|2025-02-12 10:46:30|112566.8|112541.8|112572.7|112547.7|112573.6|112548.6|112566.7|112541.7|14
1739357200000|2025-02-12 10:46:40|112573|112548|112582.2|112557.2|112584.1|112559.1|112573|112548|16
1739357210000|2025-02-12 10:46:50|112582.5|112557.5|112577.2|112552.2|112582.5|112557.5|112577.2|112552.2|9
1739357220000|2025-02-12 10:47:00|112578.6|112553.6|112581.7|112556.7|112581.7|112556.7|112577.6|112552.6|20
1739357230000|2025-02-12 10:47:10|112581.5|112556.5|112574.4|112549.4|112585|112560|112574.4|112549.4|16
1739357240000|2025-02-12 10:47:20|112573.2|112548.2|112565.2|112540.2|112573.2|112548.2|112564.2|112539.2|30
1739357250000|2025-02-12 10:47:30|112565|112540|112558.5|112533.5|112565|112540|112553.6|112528.6|28
1739357260000|2025-02-12 10:47:40|112558.2|112533.2|112556.1|112531.1|112558.8|112533.8|112555.3|112530.3|19
1739357270000|2025-02-12 10:47:50|112555.1|112530.1|112549.8|112524.8|112555.7|112530.7|112545.9|112520.9|28
1739357280000|2025-02-12 10:48:00|112549.6|112524.6|112553.8|112528.8|112554.8|112529.8|112547.7|112522.7|21
1739357290000|2025-02-12 10:48:10|112554|112529|112558.3|112533.3|112558.3|112533.3|112552.2|112527.2|18
1739357300000|2025-02-12 10:48:20|112559|112534|112566.8|112541.8|112567.8|112542.8|112553.9|112528.9|36
1739357310000|2025-02-12 10:48:30|112567|112542|112563.8|112538.8|112567|112542|112563.1|112538.1|19
1739357320000|2025-02-12 10:48:40|112564.2|112539.2|112560.1|112535.1|112564.6|112539.6|112555.5|112530.5|11
1739357330000|2025-02-12 10:48:50|112560.2|112535.2|112563.4|112538.4|112565.4|112540.4|112559.9|112534.9|25
1739357340000|2025-02-12 10:49:00|112562.8|112537.8|112565.4|112540.4|112565.9|112540.9|112561.9|112536.9|23
1739357350000|2025-02-12 10:49:10|112565.6|112540.6|112574.2|112549.2|112574.2|112549.2|112565.6|112540.6|21
1739357360000|2025-02-12 10:49:20|112573.8|112548.8|112581.6|112556.6|112581.6|112556.6|112573.8|112548.8|20
1739357370000|2025-02-12 10:49:30|112581.8|112556.8|112587.3|112562.3|112588|112563|112581.6|112556.6|19
1739357380000|2025-02-12 10:49:40|112587.9|112562.9|112596.1|112571.1|112597.1|112572.1|112587.9|112562.9|32
1739357390000|2025-02-12 10:49:50|112596.2|112571.2|112595.3|112570.3|112596.2|112571.2|112594.5|112569.5|7
1739357400000|2025-02-12 10:50:00|112595.6|112570.6|112589.1|112564.1|112595.6|112570.6|112588.2|112563.2|21
1739357410000|2025-02-12 10:50:10|112588.2|112563.2|112589.3|112564.3|112589.3|112564.3|112586.3|112561.3|14
1739357420000|2025-02-12 10:50:20|112590.2|112565.2|112599.1|112574.1|112600.5|112575.5|112590.2|112565.2|20
1739357430000|2025-02-12 10:50:30|112598.9|112573.9|112597.8|112572.8|112600|112575|112594.7|112569.7|16
1739357440000|2025-02-12 10:50:40|112596.9|112571.9|112600.9|112575.9|112601.3|112576.3|112596.9|112571.9|19
1739357450000|2025-02-12 10:50:50|112600.8|112575.8|112603.1|112578.1|112605|112580|112600.8|112575.8|17
1739357460000|2025-02-12 10:51:00|112602.9|112577.9|112598.2|112573.2|112602.9|112577.9|112596.5|112571.5|10
1739357470000|2025-02-12 10:51:10|112599.1|112574.1|112600|112575|112600.1|112575.1|112599.1|112574.1|6
1739357480000|2025-02-12 10:51:20|112600.1|112575.1|112600.3|112575.3|112601.4|112576.4|112600|112575|16
1739357490000|2025-02-12 10:51:30|112600.6|112575.6|112601.4|112576.4|112602.3|112577.3|112600.2|112575.2|12
1739357500000|2025-02-12 10:51:40|112601.2|112576.2|112602|112577|112602.8|112577.8|112600.7|112575.7|17
1739357510000|2025-02-12 10:51:50|112600.9|112575.9|112602.2|112577.2|112602.3|112577.3|112600.9|112575.9|12
1739357520000|2025-02-12 10:52:00|112601.7|112576.7|112603.8|112578.8|112603.9|112578.9|112601.7|112576.7|12
1739357530000|2025-02-12 10:52:10|112604|112579|112604.7|112579.7|112604.7|112579.7|112603.8|112578.8|4
1739357540000|2025-02-12 10:52:20|112603.9|112578.9|112602.2|112577.2|112603.9|112578.9|112600.7|112575.7|13
1739357550000|2025-02-12 10:52:30|112601.7|112576.7|112591.3|112566.3|112601.7|112576.7|112591.1|112566.1|14
1739357560000|2025-02-12 10:52:40|112591.4|112566.4|112593.2|112568.2|112593.3|112568.3|112591.4|112566.4|7
1739357570000|2025-02-12 10:52:50|112594|112569|112595.3|112570.3|112596.6|112571.6|112594|112569|11
1739357580000|2025-02-12 10:53:00|112595.7|112570.7|112594.4|112569.4|112595.7|112570.7|112589.6|112564.6|12
1739357590000|2025-02-12 10:53:10|112595.5|112570.5|112595.5|112570.5|112597.2|112572.2|112595.5|112570.5|9
1739357600000|2025-02-12 10:53:20|112595.4|112570.4|112590.9|112565.9|112595.4|112570.4|112590.1|112565.1|14
1739357610000|2025-02-12 10:53:30|112590.8|112565.8|112586.8|112561.8|112590.8|112565.8|112586.8|112561.8|8
1739357620000|2025-02-12 10:53:40|112585.9|112560.9|112578.1|112553.1|112585.9|112560.9|112577.2|112552.2|17
1739357630000|2025-02-12 10:53:50|112578.7|112553.7|112579.2|112554.2|112579.3|112554.3|112578.5|112553.5|8
1739357640000|2025-02-12 10:54:00|112579.1|112554.1|112580.5|112555.5|112580.5|112555.5|112579|112554|5
1739357650000|2025-02-12 10:54:10|112580.1|112555.1|112579.5|112554.5|112580.1|112555.1|112579|112554|5
1739357660000|2025-02-12 10:54:20|112578.6|112553.6|112578.7|112553.7|112579.3|112554.3|112576.8|112551.8|9
1739357670000|2025-02-12 10:54:30|112579.3|112554.3|112582.6|112557.6|112582.6|112557.6|112579.3|112554.3|15
1739357680000|2025-02-12 10:54:40|112582.5|112557.5|112578.6|112553.6|112584.1|112559.1|112577.1|112552.1|12
1739357690000|2025-02-12 10:54:50|112577.8|112552.8|112582.8|112557.8|112582.8|112557.8|112577.8|112552.8|13
1739357700000|2025-02-12 10:55:00|112583.6|112558.6|112586.4|112561.4|112591.7|112566.7|112582|112557|20
1739357710000|2025-02-12 10:55:10|112584.6|112559.6|112584.7|112559.7|112585.7|112560.7|112583.4|112558.4|18
1739357720000|2025-02-12 10:55:20|112584.3|112559.3|112571.3|112546.3|112584.3|112559.3|112570.8|112545.8|16
1739357730000|2025-02-12 10:55:30|112570.6|112545.6|112569.9|112544.9|112572.7|112547.7|112569.4|112544.4|11
1739357740000|2025-02-12 10:55:40|112570.2|112545.2|112569.5|112544.5|112570.4|112545.4|112567.9|112542.9|8
1739357750000|2025-02-12 10:55:50|112569.7|112544.7|112576.1|112551.1|112576.1|112551.1|112569.7|112544.7|8
1739357760000|2025-02-12 10:56:00|112578.2|112553.2|112582.5|112557.5|112582.5|112557.5|112578.2|112553.2|13
1739357770000|2025-02-12 10:56:10|112583.3|112558.3|112575|112550|112584.1|112559.1|112574.4|112549.4|15
1739357780000|2025-02-12 10:56:20|112574.2|112549.2|112569.3|112544.3|112575.4|112550.4|112568.8|112543.8|14
1739357790000|2025-02-12 10:56:30|112565.8|112540.8|112571.8|112546.8|112571.8|112546.8|112565.8|112540.8|10
1739357800000|2025-02-12 10:56:40|112571.7|112546.7|112570.1|112545.1|112571.7|112546.7|112566.4|112541.4|12
1739357810000|2025-02-12 10:56:50|112570.2|112545.2|112570.2|112545.2|112570.3|112545.3|112570.1|112545.1|5
1739357820000|2025-02-12 10:57:00|112570.8|112545.8|112567.2|112542.2|112571|112546|112565.8|112540.8|13
1739357830000|2025-02-12 10:57:10|112568.2|112543.2|112568.2|112543.2|112572.6|112547.6|112566.6|112541.6|24
1739357840000|2025-02-12 10:57:20|112568.8|112543.8|112573.3|112548.3|112574.5|112549.5|112568.5|112543.5|10
1739357850000|2025-02-12 10:57:30|112572.8|112547.8|112583.5|112558.5|112585.4|112560.4|112572.8|112547.8|12
1739357860000|2025-02-12 10:57:40|112583.9|112558.9|112585.9|112560.9|112588|112563|112583.9|112558.9|15
1739357870000|2025-02-12 10:57:50|112586.4|112561.4|112579.9|112554.9|112586.6|112561.6|112579.9|112554.9|11
1739357880000|2025-02-12 10:58:00|112579.2|112554.2|112576.9|112551.9|112579.2|112554.2|112576.4|112551.4|16
1739357890000|2025-02-12 10:58:10|112576.4|112551.4|112574.1|112549.1|112579|112554|112573.3|112548.3|17
1739357900000|2025-02-12 10:58:20|112574.9|112549.9|112574.3|112549.3|112576|112551|112574.3|112549.3|12
1739357910000|2025-02-12 10:58:30|112573.2|112548.2|112577|112552|112578.1|112553.1|112569.1|112544.1|33
1739357920000|2025-02-12 10:58:40|112577.4|112552.4|112580.3|112555.3|112581.2|112556.2|112576.7|112551.7|11
1739357930000|2025-02-12 10:58:50|112579.7|112554.7|112582.7|112557.7|112584.2|112559.2|112573.7|112548.7|28
1739357940000|2025-02-12 10:59:00|112583.4|112558.4|112587|112562|112588.3|112563.3|112583.4|112558.4|12
1739357950000|2025-02-12 10:59:10|112587.5|112562.5|112594.8|112569.8|112596|112571|112587|112562|17
1739357960000|2025-02-12 10:59:20|112594.5|112569.5|112602.9|112577.9|112602.9|112577.9|112592.9|112567.9|22
1739357970000|2025-02-12 10:59:30|112601.6|112576.6|112601.7|112576.7|112605.8|112580.8|112601.4|112576.4|19
1739357980000|2025-02-12 10:59:40|112603.8|112578.8|112602.3|112577.3|112603.8|112578.8|112597.2|112572.2|21
1739357990000|2025-02-12 10:59:50|112601.5|112576.5|112610.2|112585.2|112610.2|112585.2|112600|112575|20
1739358000000|2025-02-12 11:00:00|112610.4|112585.4|112624.4|112599.4|112624.5|112599.5|112609.6|112584.6|24
1739358010000|2025-02-12 11:00:10|112624.6|112599.6|112633.8|112608.8|112633.8|112608.8|112624.6|112599.6|16
1739358020000|2025-02-12 11:00:20|112633.7|112608.7|112632.8|112607.8|112634.4|112609.4|112631.1|112606.1|15
1739358030000|2025-02-12 11:00:30|112633|112608|112635.5|112610.5|112637.2|112612.2|112633|112608|12
1739358040000|2025-02-12 11:00:40|112635.8|112610.8|112637.1|112612.1|112637.2|112612.2|112635.8|112610.8|5
1739358050000|2025-02-12 11:00:50|112637.2|112612.2|112646.3|112621.3|112646.3|112621.3|112637.2|112612.2|13
1739358060000|2025-02-12 11:01:00|112647|112622|112647.7|112622.7|112647.7|112622.7|112646.3|112621.3|9
1739358070000|2025-02-12 11:01:10|112647.8|112622.8|112649.3|112624.3|112649.3|112624.3|112647.3|112622.3|7
1739358080000|2025-02-12 11:01:20|112646.3|112621.3|112650|112625|112651.5|112626.5|112646.3|112621.3|21
1739358090000|2025-02-12 11:01:30|112651|112626|112652|112627|112652.4|112627.4|112651|112626|9
1739358100000|2025-02-12 11:01:40|112651.4|112626.4|112646.8|112621.8|112651.4|112626.4|112643.2|112618.2|23
1739358110000|2025-02-12 11:01:50|112646.2|112621.2|112645.3|112620.3|112646.2|112621.2|112644.3|112619.3|6
1739358120000|2025-02-12 11:02:00|112643.5|112618.5|112645.5|112620.5|112650.3|112625.3|112641.5|112616.5|25
1739358130000|2025-02-12 11:02:10|112645|112620|112645.7|112620.7|112646.6|112621.6|112643.5|112618.5|7
1739358140000|2025-02-12 11:02:20|112645.8|112620.8|112644.7|112619.7|112646.4|112621.4|112644|112619|7
1739358150000|2025-02-12 11:02:30|112645.6|112620.6|112645.2|112620.2|112645.6|112620.6|112645.2|112620.2|5
1739358160000|2025-02-12 11:02:40|112645.1|112620.1|112645.5|112620.5|112645.5|112620.5|112644.2|112619.2|6
1739358170000|2025-02-12 11:02:50|112645.7|112620.7|112645.3|112620.3|112645.7|112620.7|112644.1|112619.1|6
1739358180000|2025-02-12 11:03:00|112646.4|112621.4|112652.9|112627.9|112654.7|112629.7|112646.4|112621.4|25
1739358190000|2025-02-12 11:03:10|112651.7|112626.7|112649.9|112624.9|112653.8|112628.8|112647|112622|18
1739358200000|2025-02-12 11:03:20|112650.8|112625.8|112644.9|112619.9|112651.5|112626.5|112644.8|112619.8|11
1739358210000|2025-02-12 11:03:30|112644.8|112619.8|112644.8|112619.8|112645.8|112620.8|112643.9|112618.9|6
1739358220000|2025-02-12 11:03:40|112644.7|112619.7|112640.3|112615.3|112644.8|112619.8|112640.3|112615.3|13
1739358230000|2025-02-12 11:03:50|112641.1|112616.1|112640.4|112615.4|112641.1|112616.1|112639.3|112614.3|5
1739358240000|2025-02-12 11:04:00|112641.9|112616.9|112642.7|112617.7|112642.9|112617.9|112640.8|112615.8|9
1739358250000|2025-02-12 11:04:10|112641.7|112616.7|112640.4|112615.4|112641.7|112616.7|112638.2|112613.2|9
1739358260000|2025-02-12 11:04:20|112640.5|112615.5|112648|112623|112648|112623|112640.4|112615.4|7
1739358270000|2025-02-12 11:04:30|112647.3|112622.3|112635.9|112610.9|112648|112623|112635.3|112610.3|26
1739358280000|2025-02-12 11:04:40|112635.7|112610.7|112636.9|112611.9|112637.4|112612.4|112635.6|112610.6|10
1739358290000|2025-02-12 11:04:50|112636.2|112611.2|112631.4|112606.4|112637.4|112612.4|112628.2|112603.2|17
1739358300000|2025-02-12 11:05:00|112632.6|112607.6|112634.8|112609.8|112635.8|112610.8|112632.6|112607.6|7
1739358310000|2025-02-12 11:05:10|112635|112610|112636.6|112611.6|112636.6|112611.6|112633.7|112608.7|11
1739358320000|2025-02-12 11:05:20|112636|112611|112637.4|112612.4|112637.4|112612.4|112634.9|112609.9|10
1739358330000|2025-02-12 11:05:30|112637.3|112612.3|112639.7|112614.7|112639.7|112614.7|112636.1|112611.1|13
1739358340000|2025-02-12 11:05:40|112640.7|112615.7|112642.4|112617.4|112645.2|112620.2|112640.7|112615.7|9
1739358350000|2025-02-12 11:05:50|112642.9|112617.9|112635.8|112610.8|112643.4|112618.4|112635.8|112610.8|9
1739358360000|2025-02-12 11:06:00|112635|112610|112639|112614|112639|112614|112629.7|112604.7|20
1739358370000|2025-02-12 11:06:10|112637.6|112612.6|112637.6|112612.6|112639.1|112614.1|112637|112612|7
1739358380000|2025-02-12 11:06:20|112638.3|112613.3|112636.7|112611.7|112638.3|112613.3|112632.3|112607.3|14
1739358390000|2025-02-12 11:06:30|112636|112611|112630.3|112605.3|112636|112611|112628.6|112603.6|16
1739358400000|2025-02-12 11:06:40|112630.4|112605.4|112628.5|112603.5|112632.5|112607.5|112628|112603|29
1739358410000|2025-02-12 11:06:50|112629.1|112604.1|112628.2|112603.2|112629.1|112604.1|112627.5|112602.5|8
1739358420000|2025-02-12 11:07:00|112629.2|112604.2|112630.9|112605.9|112632.5|112607.5|112629.2|112604.2|9
1739358430000|2025-02-12 11:07:10|112630|112605|112621.7|112596.7|112630|112605|112618.6|112593.6|29
1739358440000|2025-02-12 11:07:20|112621.1|112596.1|112604.8|112579.8|112621.1|112596.1|112603.3|112578.3|14
1739358450000|2025-02-12 11:07:30|112604.1|112579.1|112600.1|112575.1|112604.1|112579.1|112599.6|112574.6|13
1739358460000|2025-02-12 11:07:40|112600.9|112575.9|112601.2|112576.2|112602.8|112577.8|112593.5|112568.5|19
1739358470000|2025-02-12 11:07:50|112602|112577|112600.2|112575.2|112602|112577|112599.8|112574.8|9
1739358480000|2025-02-12 11:08:00|112600.3|112575.3|112600.6|112575.6|112602.5|112577.5|112587.1|112562.1|20
1739358490000|2025-02-12 11:08:10|112600|112575|112601.7|112576.7|112607.1|112582.1|112598.9|112573.9|15
1739358500000|2025-02-12 11:08:20|112601.9|112576.9|112600.2|112575.2|112603|112578|112597.8|112572.8|16
1739358510000|2025-02-12 11:08:30|112600.8|112575.8|112603|112578|112603|112578|112600.8|112575.8|5
1739358520000|2025-02-12 11:08:40|112599.4|112574.4|112594.7|112569.7|112599.4|112574.4|112592.6|112567.6|23
1739358530000|2025-02-12 11:08:50|112594|112569|112588.2|112563.2|112594|112569|112588.2|112563.2|11
1739358540000|2025-02-12 11:09:00|112588.3|112563.3|112591|112566|112592.6|112567.6|112584.9|112559.9|26
1739358550000|2025-02-12 11:09:10|112590.8|112565.8|112584.1|112559.1|112591.7|112566.7|112582.6|112557.6|28
1739358560000|2025-02-12 11:09:20|112584.4|112559.4|112582.2|112557.2|112585.1|112560.1|112578.2|112553.2|25
1739358570000|2025-02-12 11:09:30|112583.7|112558.7|112592.2|112567.2|112593.9|112568.9|112583|112558|27
1739358580000|2025-02-12 11:09:40|112592.1|112567.1|112587.4|112562.4|112592.1|112567.1|112585|112560|28
1739358590000|2025-02-12 11:09:50|112586.1|112561.1|112583.6|112558.6|112586.9|112561.9|112582.8|112557.8|14
1739358600000|2025-02-12 11:10:00|112583.9|112558.9|112577.7|112552.7|112590.4|112565.4|112574.2|112549.2|41
1739358610000|2025-02-12 11:10:10|112577.6|112552.6|112573.6|112548.6|112578.8|112553.8|112566.8|112541.8|30
1739358620000|2025-02-12 11:10:20|112573.4|112548.4|112567.4|112542.4|112573.4|112548.4|112555.2|112530.2|37
1739358630000|2025-02-12 11:10:30|112568.2|112543.2|112557.1|112532.1|112572|112547|112556.8|112531.8|29
1739358640000|2025-02-12 11:10:40|112557.9|112532.9|112570.1|112545.1|112570.1|112545.1|112555.9|112530.9|23
1739358650000|2025-02-12 11:10:50|112570.6|112545.6|112574.4|112549.4|112574.4|112549.4|112570.3|112545.3|18
1739358660000|2025-02-12 11:11:00|112577.5|112552.5|112572.1|112547.1|112582.1|112557.1|112569.1|112544.1|29
1739358670000|2025-02-12 11:11:10|112571.1|112546.1|112579|112554|112580.2|112555.2|112571.1|112546.1|16
1739358680000|2025-02-12 11:11:20|112579.8|112554.8|112591.8|112566.8|112591.8|112566.8|112579.8|112554.8|28
1739358690000|2025-02-12 11:11:30|112591.5|112566.5|112593.3|112568.3|112593.5|112568.5|112591.5|112566.5|16
1739358700000|2025-02-12 11:11:40|112592.8|112567.8|112596.7|112571.7|112598.3|112573.3|112590.6|112565.6|25
1739358710000|2025-02-12 11:11:50|112595.9|112570.9|112585.2|112560.2|112595.9|112570.9|112578.6|112553.6|28
1739358720000|2025-02-12 11:12:00|112585.4|112560.4|112586.8|112561.8|112587.6|112562.6|112582.6|112557.6|23
1739358730000|2025-02-12 11:12:10|112586.6|112561.6|112585.8|112560.8|112587|112562|112585.8|112560.8|8
1739358740000|2025-02-12 11:12:20|112585.7|112560.7|112584.7|112559.7|112586.6|112561.6|112582.9|112557.9|20
1739358750000|2025-02-12 11:12:30|112585.6|112560.6|112589.4|112564.4|112592.2|112567.2|112585.6|112560.6|25
1739358760000|2025-02-12 11:12:40|112590.4|112565.4|112595.6|112570.6|112596.4|112571.4|112588.3|112563.3|24
1739358770000|2025-02-12 11:12:50|112596.9|112571.9|112598.9|112573.9|112598.9|112573.9|112596.9|112571.9|2
1739358780000|2025-02-12 11:13:00|112598.7|112573.7|112599|112574|112599|112574|112595.5|112570.5|13
1739358790000|2025-02-12 11:13:10|112600|112575|112598.8|112573.8|112600.1|112575.1|112598.1|112573.1|6
1739358800000|2025-02-12 11:13:20|112598.4|112573.4|112592.7|112567.7|112598.4|112573.4|112589.7|112564.7|20
1739358810000|2025-02-12 11:13:30|112591.7|112566.7|112589.7|112564.7|112591.7|112566.7|112589.7|112564.7|12
1739358820000|2025-02-12 11:13:40|112590.7|112565.7|112593.3|112568.3|112593.3|112568.3|112590.7|112565.7|9
1739358830000|2025-02-12 11:13:50|112594.2|112569.2|112594.3|112569.3|112595.3|112570.3|112594.1|112569.1|7
1739358840000|2025-02-12 11:14:00|112593.5|112568.5|112592|112567|112593.5|112568.5|112591.5|112566.5|7
1739358850000|2025-02-12 11:14:10|112593.8|112568.8|112586.5|112561.5|112594.9|112569.9|112580.2|112555.2|22
1739358860000|2025-02-12 11:14:20|112586.6|112561.6|112579.5|112554.5|112589.2|112564.2|112577.9|112552.9|18
1739358870000|2025-02-12 11:14:30|112580.4|112555.4|112581.1|112556.1|112581.1|112556.1|112578.2|112553.2|21
1739358880000|2025-02-12 11:14:40|112581.8|112556.8|112579.3|112554.3|112581.8|112556.8|112578.7|112553.7|9
1739358890000|2025-02-12 11:14:50|112578.2|112553.2|112579.1|112554.1|112579.2|112554.2|112578.2|112553.2|5
1739358900000|2025-02-12 11:15:00|112578.3|112553.3|112577.1|112552.1|112578.3|112553.3|112570.9|112545.9|18
1739358910000|2025-02-12 11:15:10|112576.5|112551.5|112564.8|112539.8|112577.2|112552.2|112564.8|112539.8|14
1739358920000|2025-02-12 11:15:20|112565.7|112540.7|112567.4|112542.4|112567.9|112542.9|112562.3|112537.3|20
1739358930000|2025-02-12 11:15:30|112567.9|112542.9|112566.9|112541.9|112568.6|112543.6|112566.9|112541.9|6
1739358940000|2025-02-12 11:15:40|112567.6|112542.6|112567.4|112542.4|112568.4|112543.4|112566.4|112541.4|17
1739358950000|2025-02-12 11:15:50|112566.7|112541.7|112570.6|112545.6|112578.9|112553.9|112560.5|112535.5|19
1739358960000|2025-02-12 11:16:00|112569.8|112544.8|112573.2|112548.2|112577.2|112552.2|112569.8|112544.8|13
1739358970000|2025-02-12 11:16:10|112572.7|112547.7|112572.7|112547.7|112572.7|112547.7|112569.4|112544.4|15
1739358980000|2025-02-12 11:16:20|112572.9|112547.9|112572.1|112547.1|112573.6|112548.6|112571.7|112546.7|8
1739358990000|2025-02-12 11:16:30|112572.7|112547.7|112576|112551|112576.4|112551.4|112572.7|112547.7|7
1739359000000|2025-02-12 11:16:40|112575.8|112550.8|112577.3|112552.3|112579.1|112554.1|112575|112550|8
1739359010000|2025-02-12 11:16:50|112577.5|112552.5|112578.1|112553.1|112578.2|112553.2|112577.5|112552.5|5
1739359020000|2025-02-12 11:17:00|112577.3|112552.3|112577.4|112552.4|112580.1|112555.1|112577.3|112552.3|10
1739359030000|2025-02-12 11:17:10|112576.9|112551.9|112580|112555|112582.7|112557.7|112574.8|112549.8|24
1739359040000|2025-02-12 11:17:20|112579|112554|112577|112552|112579|112554|112577|112552|7
1739359050000|2025-02-12 11:17:30|112577.3|112552.3|112577.2|112552.2|112577.3|112552.3|112575.3|112550.3|6
1739359060000|2025-02-12 11:17:40|112576.7|112551.7|112576.9|112551.9|112576.9|112551.9|112575.5|112550.5|8
1739359070000|2025-02-12 11:17:50|112576.4|112551.4|112583.9|112558.9|112583.9|112558.9|112576.4|112551.4|13
1739359080000|2025-02-12 11:18:00|112584.6|112559.6|112583.9|112558.9|112584.7|112559.7|112583.4|112558.4|10
1739359090000|2025-02-12 11:18:10|112584|112559|112589.4|112564.4|112589.4|112564.4|112582.6|112557.6|10
1739359100000|2025-02-12 11:18:20|112590|112565|112589|112564|112591.7|112566.7|112587.1|112562.1|10
1739359110000|2025-02-12 11:18:30|112588.1|112563.1|112591.6|112566.6|112591.6|112566.6|112588.1|112563.1|4
1739359120000|2025-02-12 11:18:40|112591.7|112566.7|112588.4|112563.4|112595.3|112570.3|112588|112563|20
1739359130000|2025-02-12 11:18:50|112589.1|112564.1|112579.5|112554.5|112589.7|112564.7|112578.5|112553.5|26
1739359140000|2025-02-12 11:19:00|112578.7|112553.7|112579.1|112554.1|112582.1|112557.1|112577.2|112552.2|19
1739359150000|2025-02-12 11:19:10|112579|112554|112572.2|112547.2|112582.3|112557.3|112572.2|112547.2|17
1739359160000|2025-02-12 11:19:20|112571.4|112546.4|112569.3|112544.3|112571.4|112546.4|112569.3|112544.3|16
1739359170000|2025-02-12 11:19:30|112570.3|112545.3|112569.5|112544.5|112571|112546|112569.5|112544.5|11
1739359180000|2025-02-12 11:19:40|112569.1|112544.1|112568|112543|112570|112545|112567.5|112542.5|11
1739359190000|2025-02-12 11:19:50|112566.6|112541.6|112546.2|112521.2|112566.6|112541.6|112535.5|112510.5|31
1739359200000|2025-02-12 11:20:00|112546.4|112521.4|112551.5|112526.5|112553.9|112528.9|112543.6|112518.6|28
1739359210000|2025-02-12 11:20:10|112552.6|112527.6|112551.8|112526.8|112552.6|112527.6|112547.5|112522.5|18
1739359220000|2025-02-12 11:20:20|112552.1|112527.1|112539.1|112514.1|112552.1|112527.1|112538.2|112513.2|25
1739359230000|2025-02-12 11:20:30|112538.2|112513.2|112542.6|112517.6|112542.8|112517.8|112537.2|112512.2|14
1739359240000|2025-02-12 11:20:40|112541.6|112516.6|112540.7|112515.7|112550.9|112525.9|112540.7|112515.7|23
1739359250000|2025-02-12 11:20:50|112539.9|112514.9|112532.6|112507.6|112539.9|112514.9|112531.2|112506.2|19
1739359260000|2025-02-12 11:21:00|112532.7|112507.7|112532.1|112507.1|112533.7|112508.7|112531.2|112506.2|21
1739359270000|2025-02-12 11:21:10|112532.6|112507.6|112533.3|112508.3|112533.8|112508.8|112532.4|112507.4|15
1739359280000|2025-02-12 11:21:20|112533.6|112508.6|112533.6|112508.6|112534.8|112509.8|112532.5|112507.5|18
1739359290000|2025-02-12 11:21:30|112532.8|112507.8|112534.5|112509.5|112543|112518|112531.5|112506.5|23
1739359300000|2025-02-12 11:21:40|112534.6|112509.6|112534.8|112509.8|112535.2|112510.2|112534.6|112509.6|8
1739359310000|2025-02-12 11:21:50|112536|112511|112538.6|112513.6|112540.1|112515.1|112536|112511|17
1739359320000|2025-02-12 11:22:00|112538.5|112513.5|112538.4|112513.4|112542.8|112517.8|112537.8|112512.8|18
1739359330000|2025-02-12 11:22:10|112539.2|112514.2|112540|112515|112540.8|112515.8|112536.9|112511.9|12
1739359340000|2025-02-12 11:22:20|112540.9|112515.9|112546.8|112521.8|112548.5|112523.5|112540.9|112515.9|34
1739359350000|2025-02-12 11:22:30|112545.8|112520.8|112549.8|112524.8|112549.8|112524.8|112545.4|112520.4|21
1739359360000|2025-02-12 11:22:40|112550|112525|112547.3|112522.3|112550.2|112525.2|112547.3|112522.3|25
1739359370000|2025-02-12 11:22:50|112547.1|112522.1|112538.6|112513.6|112547.6|112522.6|112538.1|112513.1|36
1739359380000|2025-02-12 11:23:00|112538.7|112513.7|112546.6|112521.6|112547.5|112522.5|112538.6|112513.6|28
1739359390000|2025-02-12 11:23:10|112543.3|112518.3|112540.2|112515.2|112545|112520|112539.5|112514.5|21
1739359400000|2025-02-12 11:23:20|112542.7|112517.7|112546.2|112521.2|112546.8|112521.8|112541.6|112516.6|28
1739359410000|2025-02-12 11:23:30|112545.9|112520.9|112543.8|112518.8|112546.4|112521.4|112539.2|112514.2|33
1739359420000|2025-02-12 11:23:40|112543.9|112518.9|112537.6|112512.6|112543.9|112518.9|112537.4|112512.4|23
1739359430000|2025-02-12 11:23:50|112536.7|112511.7|112536.3|112511.3|112539|112514|112536.3|112511.3|16
1739359440000|2025-02-12 11:24:00|112537.1|112512.1|112537.1|112512.1|112537.2|112512.2|112537.1|112512.1|3
1739359450000|2025-02-12 11:24:10|112538.1|112513.1|112540.7|112515.7|112541.6|112516.6|112538.1|112513.1|9
1739359460000|2025-02-12 11:24:20|112540.8|112515.8|112541|112516|112542|112517|112540.8|112515.8|12
1739359470000|2025-02-12 11:24:30|112540.9|112515.9|112542.3|112517.3|112543.8|112518.8|112540.9|112515.9|11
1739359480000|2025-02-12 11:24:40|112541.7|112516.7|112543|112518|112544.1|112519.1|112541.7|112516.7|18
1739359490000|2025-02-12 11:24:50|112542.9|112517.9|112545.7|112520.7|112545.7|112520.7|112535.3|112510.3|22
1739359500000|2025-02-12 11:25:00|112546|112521|112554.8|112529.8|112557.3|112532.3|112546|112521|31
1739359510000|2025-02-12 11:25:10|112556.3|112531.3|112555.6|112530.6|112557.1|112532.1|112555.6|112530.6|12
1739359520000|2025-02-12 11:25:20|112556.3|112531.3|112541.9|112516.9|112556.3|112531.3|112541.9|112516.9|17
1739359530000|2025-02-12 11:25:30|112542.9|112517.9|112536.7|112511.7|112543.4|112518.4|112536.3|112511.3|40
1739359540000|2025-02-12 11:25:40|112537|112512|112534.9|112509.9|112539.7|112514.7|112534.6|112509.6|36
1739359550000|2025-02-12 11:25:50|112534.6|112509.6|112544.4|112519.4|112544.9|112519.9|112534.6|112509.6|24
1739359560000|2025-02-12 11:26:00|112545.4|112520.4|112560.7|112535.7|112561.6|112536.6|112545.1|112520.1|26
1739359570000|2025-02-12 11:26:10|112559.1|112534.1|112556.8|112531.8|112559.3|112534.3|112549.4|112524.4|23
1739359580000|2025-02-12 11:26:20|112557.3|112532.3|112556.6|112531.6|112557.6|112532.6|112550.6|112525.6|24
1739359590000|2025-02-12 11:26:30|112557.4|112532.4|112562|112537|112562|112537|112556|112531|15
1739359600000|2025-02-12 11:26:40|112562.8|112537.8|112561.3|112536.3|112562.8|112537.8|112560.9|112535.9|7
1739359610000|2025-02-12 11:26:50|112562.2|112537.2|112564.2|112539.2|112565.3|112540.3|112559.3|112534.3|33
1739359620000|2025-02-12 11:27:00|112565|112540|112569.9|112544.9|112569.9|112544.9|112565|112540|13
1739359630000|2025-02-12 11:27:10|112570.1|112545.1|112571.2|112546.2|112572.2|112547.2|112570.1|112545.1|11
1739359640000|2025-02-12 11:27:20|112572.3|112547.3|112570.2|112545.2|112572.3|112547.3|112570.2|112545.2|8
1739359650000|2025-02-12 11:27:30|112570.3|112545.3|112570.6|112545.6|112570.6|112545.6|112570.2|112545.2|7
1739359660000|2025-02-12 11:27:40|112570.7|112545.7|112565.9|112540.9|112570.7|112545.7|112563.9|112538.9|16
1739359670000|2025-02-12 11:27:50|112566.7|112541.7|112564.3|112539.3|112566.7|112541.7|112560.3|112535.3|16
1739359680000|2025-02-12 11:28:00|112563.6|112538.6|112567|112542|112567.9|112542.9|112563.2|112538.2|23
1739359690000|2025-02-12 11:28:10|112565.7|112540.7|112566.6|112541.6|112566.6|112541.6|112564.3|112539.3|9
1739359700000|2025-02-12 11:28:20|112566.5|112541.5|112566.6|112541.6|112566.7|112541.7|112566.2|112541.2|7
1739359710000|2025-02-12 11:28:30|112567.2|112542.2|112565.7|112540.7|112567.3|112542.3|112565.1|112540.1|11
1739359720000|2025-02-12 11:28:40|112565.4|112540.4|112565.4|112540.4|112567.2|112542.2|112562.9|112537.9|14
1739359730000|2025-02-12 11:28:50|112564.5|112539.5|112563|112538|112567.6|112542.6|112562.2|112537.2|14
1739359740000|2025-02-12 11:29:00|112562.1|112537.1|112563|112538|112563|112538|112561.5|112536.5|8
1739359750000|2025-02-12 11:29:10|112563.8|112538.8|112555.6|112530.6|112563.8|112538.8|112555.6|112530.6|22
1739359760000|2025-02-12 11:29:20|112556.5|112531.5|112555.6|112530.6|112558|112533|112555|112530|14
1739359770000|2025-02-12 11:29:30|112555.7|112530.7|112555.4|112530.4|112555.7|112530.7|112553.8|112528.8|23
1739359780000|2025-02-12 11:29:40|112555.6|112530.6|112550.6|112525.6|112555.6|112530.6|112548|112523|25
1739359790000|2025-02-12 11:29:50|112550.3|112525.3|112551.7|112526.7|112552.4|112527.4|112547.5|112522.5|41
1739359800000|2025-02-12 11:30:00|112552|112527|112550.6|112525.6|112561|112536|112548|112523|32
1739359810000|2025-02-12 11:30:10|112551.6|112526.6|112557.2|112532.2|112557.3|112532.3|112549.6|112524.6|24
1739359820000|2025-02-12 11:30:20|112557.4|112532.4|112549.5|112524.5|112557.4|112532.4|112546.6|112521.6|28
1739359830000|2025-02-12 11:30:30|112549.2|112524.2|112548.2|112523.2|112550.8|112525.8|112543.8|112518.8|27
1739359840000|2025-02-12 11:30:40|112549.5|112524.5|112548.7|112523.7|112549.5|112524.5|112545.5|112520.5|29
1739359850000|2025-02-12 11:30:50|112549.7|112524.7|112550.7|112525.7|112558.1|112533.1|112548.8|112523.8|23
1739359860000|2025-02-12 11:31:00|112550.8|112525.8|112549.6|112524.6|112552.3|112527.3|112546.3|112521.3|26
1739359870000|2025-02-12 11:31:10|112550.7|112525.7|112548.5|112523.5|112550.7|112525.7|112547.5|112522.5|10
1739359880000|2025-02-12 11:31:20|112549.1|112524.1|112550.4|112525.4|112552|112527|112548.5|112523.5|16
1739359890000|2025-02-12 11:31:30|112550.6|112525.6|112562.1|112537.1|112562.1|112537.1|112550.4|112525.4|30
1739359900000|2025-02-12 11:31:40|112562.7|112537.7|112566.4|112541.4|112571.4|112546.4|112562.7|112537.7|23
1739359910000|2025-02-12 11:31:50|112565.6|112540.6|112559.4|112534.4|112565.6|112540.6|112559.4|112534.4|16
1739359920000|2025-02-12 11:32:00|112558.4|112533.4|112555|112530|112558.7|112533.7|112552.4|112527.4|22
1739359930000|2025-02-12 11:32:10|112555.6|112530.6|112552.4|112527.4|112555.6|112530.6|112550.3|112525.3|21
1739359940000|2025-02-12 11:32:20|112552.5|112527.5|112544.7|112519.7|112552.8|112527.8|112543.6|112518.6|21
1739359950000|2025-02-12 11:32:30|112544.3|112519.3|112544.7|112519.7|112544.8|112519.8|112542.3|112517.3|9
1739359960000|2025-02-12 11:32:40|112544|112519|112547.9|112522.9|112549.1|112524.1|112544|112519|14
1739359970000|2025-02-12 11:32:50|112548.4|112523.4|112549.7|112524.7|112550.2|112525.2|112547.3|112522.3|19
1739359980000|2025-02-12 11:33:00|112549.9|112524.9|112543.9|112518.9|112549.9|112524.9|112543.9|112518.9|11
1739359990000|2025-02-12 11:33:10|112543.1|112518.1|112541.8|112516.8|112543.1|112518.1|112541.3|112516.3|9
1739360000000|2025-02-12 11:33:20|112542.8|112517.8|112549|112524|112549|112524|112542.8|112517.8|10
1739360010000|2025-02-12 11:33:30|112548.6|112523.6|112546.9|112521.9|112548.6|112523.6|112546.8|112521.8|9
1739360020000|2025-02-12 11:33:40|112547|112522|112549.2|112524.2|112551.7|112526.7|112546.9|112521.9|11
1739360030000|2025-02-12 11:33:50|112548.4|112523.4|112546.7|112521.7|112549.5|112524.5|112546.5|112521.5|9
1739360040000|2025-02-12 11:34:00|112546.8|112521.8|112547.6|112522.6|112547.6|112522.6|112545.9|112520.9|6
1739360050000|2025-02-12 11:34:10|112547.9|112522.9|112551.6|112526.6|112553.1|112528.1|112547.9|112522.9|8
1739360060000|2025-02-12 11:34:20|112551.3|112526.3|112563.4|112538.4|112566|112541|112551.2|112526.2|23
1739360070000|2025-02-12 11:34:30|112563.3|112538.3|112561.8|112536.8|112563.5|112538.5|112561.8|112536.8|4
1739360080000|2025-02-12 11:34:40|112562.4|112537.4|112563.8|112538.8|112566.6|112541.6|112560.8|112535.8|13
1739360090000|2025-02-12 11:34:50|112564.1|112539.1|112567.7|112542.7|112569.7|112544.7|112563.8|112538.8|14
1739360100000|2025-02-12 11:35:00|112567.1|112542.1|112574.2|112549.2|112575.1|112550.1|112566.8|112541.8|15
1739360110000|2025-02-12 11:35:10|112573.9|112548.9|112572.3|112547.3|112575|112550|112562.8|112537.8|26
1739360120000|2025-02-12 11:35:20|112572|112547|112573.8|112548.8|112576.6|112551.6|112571.9|112546.9|20
1739360130000|2025-02-12 11:35:30|112574|112549|112577.9|112552.9|112577.9|112552.9|112573.8|112548.8|10
1739360140000|2025-02-12 11:35:40|112578.7|112553.7|112572.7|112547.7|112579.3|112554.3|112570.5|112545.5|15
1739360150000|2025-02-12 11:35:50|112572|112547|112572.7|112547.7|112572.7|112547.7|112571.7|112546.7|8
1739360160000|2025-02-12 11:36:00|112573.4|112548.4|112583.4|112558.4|112585.9|112560.9|112573.4|112548.4|27
1739360170000|2025-02-12 11:36:10|112584|112559|112589.5|112564.5|112589.5|112564.5|112584|112559|27
1739360180000|2025-02-12 11:36:20|112589.6|112564.6|112587.7|112562.7|112589.6|112564.6|112587.7|112562.7|10
1739360190000|2025-02-12 11:36:30|112587.8|112562.8|112589.6|112564.6|112590.9|112565.9|112587.8|112562.8|12
1739360200000|2025-02-12 11:36:40|112589.4|112564.4|112584.2|112559.2|112589.4|112564.4|112583.4|112558.4|11
1739360210000|2025-02-12 11:36:50|112583.4|112558.4|112587.8|112562.8|112588|112563|112582.4|112557.4|10
1739360220000|2025-02-12 11:37:00|112588.5|112563.5|112581.7|112556.7|112588.6|112563.6|112580.3|112555.3|11
1739360230000|2025-02-12 11:37:10|112581|112556|112583.5|112558.5|112584.2|112559.2|112580.3|112555.3|15
1739360240000|2025-02-12 11:37:20|112583.4|112558.4|112581.8|112556.8|112583.4|112558.4|112580.3|112555.3|12
1739360250000|2025-02-12 11:37:30|112582.1|112557.1|112582.3|112557.3|112582.4|112557.4|112582.1|112557.1|3
1739360260000|2025-02-12 11:37:40|112582.4|112557.4|112568.9|112543.9|112582.5|112557.5|112566.9|112541.9|26
1739360270000|2025-02-12 11:37:50|112569.4|112544.4|112552.7|112527.7|112570.5|112545.5|112551.6|112526.6|12
1739360280000|2025-02-12 11:38:00|112566.3|112541.3|112557.7|112532.7|112566.8|112541.8|112557.7|112532.7|16
1739360290000|2025-02-12 11:38:10|112555.6|112530.6|112550.5|112525.5|112559.5|112534.5|112549.8|112524.8|32
1739360300000|2025-02-12 11:38:20|112551.7|112526.7|112558.4|112533.4|112560.8|112535.8|112550.5|112525.5|26
1739360310000|2025-02-12 11:38:30|112558.9|112533.9|112563.9|112538.9|112565.3|112540.3|112558.9|112533.9|19
1739360320000|2025-02-12 11:38:40|112564.7|112539.7|112559.1|112534.1|112565.2|112540.2|112557|112532|28
1739360330000|2025-02-12 11:38:50|112558.9|112533.9|112558.8|112533.8|112558.9|112533.9|112558.8|112533.8|2
1739360340000|2025-02-12 11:39:00|112558.2|112533.2|112553.3|112528.3|112558.2|112533.2|112553.2|112528.2|9
1739360350000|2025-02-12 11:39:10|112553.4|112528.4|112554.2|112529.2|112557|112532|112553.4|112528.4|10
1739360360000|2025-02-12 11:39:20|112553.5|112528.5|112553.1|112528.1|112553.5|112528.5|112552.5|112527.5|5
1739360370000|2025-02-12 11:39:30|112552.6|112527.6|112556.8|112531.8|112558.1|112533.1|112552.6|112527.6|26
1739360380000|2025-02-12 11:39:40|112556.5|112531.5|112554.3|112529.3|112556.8|112531.8|112553.4|112528.4|10
1739360390000|2025-02-12 11:39:50|112560|112535|112556.9|112531.9|112560|112535|112556.7|112531.7|9
1739360400000|2025-02-12 11:40:00|112556.6|112531.6|112555.6|112530.6|112557.1|112532.1|112551.4|112526.4|24
1739360410000|2025-02-12 11:40:10|112555.9|112530.9|112556.4|112531.4|112558|112533|112554.7|112529.7|25
1739360420000|2025-02-12 11:40:20|112556|112531|112555.4|112530.4|112556|112531|112554.6|112529.6|9
1739360430000|2025-02-12 11:40:30|112554.5|112529.5|112550.7|112525.7|112555.5|112530.5|112549.4|112524.4|23
1739360440000|2025-02-12 11:40:40|112551.5|112526.5|112550.8|112525.8|112554|112529|112550.7|112525.7|11
1739360450000|2025-02-12 11:40:50|112550.7|112525.7|112544.7|112519.7|112551.4|112526.4|112542|112517|13
1739360460000|2025-02-12 11:41:00|112544.5|112519.5|112545.4|112520.4|112546.2|112521.2|112542.7|112517.7|19
1739360470000|2025-02-12 11:41:10|112545.2|112520.2|112549|112524|112549|112524|112544.8|112519.8|15
1739360480000|2025-02-12 11:41:20|112548.3|112523.3|112546.7|112521.7|112548.3|112523.3|112546.7|112521.7|8
1739360490000|2025-02-12 11:41:30|112546.8|112521.8|112541.5|112516.5|112546.8|112521.8|112537.7|112512.7|18
1739360500000|2025-02-12 11:41:40|112540.8|112515.8|112547|112522|112548.2|112523.2|112540.7|112515.7|21
1739360510000|2025-02-12 11:41:50|112547.8|112522.8|112559.2|112534.2|112559.7|112534.7|112547.8|112522.8|27
1739360520000|2025-02-12 11:42:00|112559.6|112534.6|112571.8|112546.8|112571.8|112546.8|112559.2|112534.2|26
1739360530000|2025-02-12 11:42:10|112571.5|112546.5|112574.6|112549.6|112575.7|112550.7|112571.5|112546.5|18
1739360540000|2025-02-12 11:42:20|112575.7|112550.7|112569.9|112544.9|112575.7|112550.7|112569.9|112544.9|20
1739360550000|2025-02-12 11:42:30|112570.6|112545.6|112572.4|112547.4|112577.4|112552.4|112570.6|112545.6|22
1739360560000|2025-02-12 11:42:40|112572.1|112547.1|112572.1|112547.1|112572.8|112547.8|112567.5|112542.5|17
1739360570000|2025-02-12 11:42:50|112572.7|112547.7|112579.3|112554.3|112579.3|112554.3|112572.7|112547.7|15
1739360580000|2025-02-12 11:43:00|112578.7|112553.7|112578.8|112553.8|112580.5|112555.5|112576.9|112551.9|19
1739360590000|2025-02-12 11:43:10|112577.5|112552.5|112584.4|112559.4|112586.9|112561.9|112577.5|112552.5|18
1739360600000|2025-02-12 11:43:20|112584.9|112559.9|112591.1|112566.1|112591.6|112566.6|112584.9|112559.9|27
1739360610000|2025-02-12 11:43:30|112591.2|112566.2|112589.2|112564.2|112594.7|112569.7|112588.8|112563.8|19
1739360620000|2025-02-12 11:43:40|112588.6|112563.6|112592.9|112567.9|112593.1|112568.1|112588.6|112563.6|12
1739360630000|2025-02-12 11:43:50|112592.1|112567.1|112588.4|112563.4|112596.4|112571.4|112585.2|112560.2|24
1739360640000|2025-02-12 11:44:00|112588.6|112563.6|112582|112557|112588.6|112563.6|112581.5|112556.5|29
1739360650000|2025-02-12 11:44:10|112582.4|112557.4|112584.1|112559.1|112584.6|112559.6|112581.1|112556.1|15
1739360660000|2025-02-12 11:44:20|112584.3|112559.3|112582.2|112557.2|112585.2|112560.2|112581.1|112556.1|20
1739360670000|2025-02-12 11:44:30|112582.1|112557.1|112581.8|112556.8|112582.1|112557.1|112578.1|112553.1|15
1739360680000|2025-02-12 11:44:40|112581.3|112556.3|112589.5|112564.5|112589.8|112564.8|112581.3|112556.3|19
1739360690000|2025-02-12 11:44:50|112588.5|112563.5|112576.9|112551.9|112588.5|112563.5|112576.9|112551.9|32
1739360700000|2025-02-12 11:45:00|112577.9|112552.9|112574.4|112549.4|112577.9|112552.9|112572.3|112547.3|14
1739360710000|2025-02-12 11:45:10|112573.6|112548.6|112575.3|112550.3|112578.2|112553.2|112573|112548|21
1739360720000|2025-02-12 11:45:20|112575.4|112550.4|112578.6|112553.6|112582.7|112557.7|112575.4|112550.4|32
1739360730000|2025-02-12 11:45:30|112578.7|112553.7|112587.8|112562.8|112589.8|112564.8|112578.6|112553.6|25
1739360740000|2025-02-12 11:45:40|112592.1|112567.1|112583.1|112558.1|112597.9|112572.9|112583.1|112558.1|38
1739360750000|2025-02-12 11:45:50|112583.8|112558.8|112575.2|112550.2|112583.9|112558.9|112571|112546|29
1739360760000|2025-02-12 11:46:00|112576.3|112551.3|112571.1|112546.1|112577.5|112552.5|112570.1|112545.1|24
1739360770000|2025-02-12 11:46:10|112571.3|112546.3|112571.9|112546.9|112573.7|112548.7|112570.8|112545.8|9
1739360780000|2025-02-12 11:46:20|112572.3|112547.3|112579|112554|112581.8|112556.8|112572.3|112547.3|12
1739360790000|2025-02-12 11:46:30|112577.7|112552.7|112583.3|112558.3|112583.3|112558.3|112576.6|112551.6|32
1739360800000|2025-02-12 11:46:40|112582.5|112557.5|112576.8|112551.8|112583.6|112558.6|112576.3|112551.3|27
1739360810000|2025-02-12 11:46:50|112577.4|112552.4|112577.5|112552.5|112580.3|112555.3|112576.7|112551.7|17
1739360820000|2025-02-12 11:47:00|112577.7|112552.7|112577.3|112552.3|112579.1|112554.1|112575.8|112550.8|11
1739360830000|2025-02-12 11:47:10|112577.1|112552.1|112569.3|112544.3|112577.1|112552.1|112569.3|112544.3|21
1739360840000|2025-02-12 11:47:20|112569.7|112544.7|112575.6|112550.6|112577.2|112552.2|112569.7|112544.7|15
1739360850000|2025-02-12 11:47:30|112575.2|112550.2|112576.1|112551.1|112578.2|112553.2|112572.7|112547.7|21
1739360860000|2025-02-12 11:47:40|112575.4|112550.4|112576.9|112551.9|112577|112552|112574.9|112549.9|11
1739360870000|2025-02-12 11:47:50|112576.1|112551.1|112576.8|112551.8|112581.2|112556.2|112575.3|112550.3|20
1739360880000|2025-02-12 11:48:00|112575.9|112550.9|112557.9|112532.9|112576.8|112551.8|112556.5|112531.5|23
1739360890000|2025-02-12 11:48:10|112557|112532|112560.7|112535.7|112560.7|112535.7|112557|112532|7
1739360900000|2025-02-12 11:48:20|112561.5|112536.5|112570.3|112545.3|112571|112546|112561.5|112536.5|20
1739360910000|2025-02-12 11:48:30|112569.5|112544.5|112567.8|112542.8|112570.9|112545.9|112567.4|112542.4|28
1739360920000|2025-02-12 11:48:40|112567.9|112542.9|112562.3|112537.3|112568|112543|112562|112537|13
1739360930000|2025-02-12 11:48:50|112562.2|112537.2|112560.7|112535.7|112562.2|112537.2|112559.5|112534.5|21
1739360940000|2025-02-12 11:49:00|112558.3|112533.3|112558.6|112533.6|112559.6|112534.6|112555.9|112530.9|20
1739360950000|2025-02-12 11:49:10|112561.6|112536.6|112562.5|112537.5|112564.7|112539.7|112560.3|112535.3|10
1739360960000|2025-02-12 11:49:20|112561.9|112536.9|112561.5|112536.5|112562.6|112537.6|112561|112536|9
1739360970000|2025-02-12 11:49:30|112561.2|112536.2|112558.1|112533.1|112561.2|112536.2|112558.1|112533.1|11
1739360980000|2025-02-12 11:49:40|112558|112533|112551.9|112526.9|112562.8|112537.8|112550.7|112525.7|19
1739360990000|2025-02-12 11:49:50|112552.5|112527.5|112563.4|112538.4|112564.5|112539.5|112551.9|112526.9|17
1739361000000|2025-02-12 11:50:00|112563.3|112538.3|112557|112532|112564.9|112539.9|112557|112532|15
1739361010000|2025-02-12 11:50:10|112559.5|112534.5|112555.6|112530.6|112559.6|112534.6|112554.9|112529.9|16
1739361020000|2025-02-12 11:50:20|112555.7|112530.7|112558.6|112533.6|112558.6|112533.6|112548.8|112523.8|23
1739361030000|2025-02-12 11:50:30|112558.1|112533.1|112550.8|112525.8|112558.1|112533.1|112550.3|112525.3|22
1739361040000|2025-02-12 11:50:40|112550.1|112525.1|112549.7|112524.7|112551|112526|112549.2|112524.2|11
1739361050000|2025-02-12 11:50:50|112550.5|112525.5|112549.9|112524.9|112551.9|112526.9|112549.7|112524.7|15
1739361060000|2025-02-12 11:51:00|112549.8|112524.8|112547|112522|112549.8|112524.8|112544.8|112519.8|19
1739361070000|2025-02-12 11:51:10|112547.3|112522.3|112545.8|112520.8|112547.3|112522.3|112545.8|112520.8|7
1739361080000|2025-02-12 11:51:20|112545|112520|112542.9|112517.9|112545.3|112520.3|112542|112517|13
1739361090000|2025-02-12 11:51:30|112542.6|112517.6|112544.6|112519.6|112544.6|112519.6|112541.8|112516.8|13
1739361100000|2025-02-12 11:51:40|112544.8|112519.8|112544.8|112519.8|112545.5|112520.5|112542.5|112517.5|18
1739361110000|2025-02-12 11:51:50|112544.5|112519.5|112541.6|112516.6|112544.5|112519.5|112539.8|112514.8|16
1739361120000|2025-02-12 11:52:00|112542.5|112517.5|112539.7|112514.7|112546.5|112521.5|112539.7|112514.7|16
1739361130000|2025-02-12 11:52:10|112539.1|112514.1|112539.6|112514.6|112539.6|112514.6|112538.6|112513.6|7
1739361140000|2025-02-12 11:52:20|112539.7|112514.7|112543.4|112518.4|112543.4|112518.4|112539.5|112514.5|10
1739361150000|2025-02-12 11:52:30|112544.1|112519.1|112544.1|112519.1|112544.3|112519.3|112543.1|112518.1|9
1739361160000|2025-02-12 11:52:40|112544.2|112519.2|112541|112516|112544.4|112519.4|112539.1|112514.1|12
1739361170000|2025-02-12 11:52:50|112540.6|112515.6|112539|112514|112540.6|112515.6|112539|112514|7
1739361180000|2025-02-12 11:53:00|112537.1|112512.1|112536.6|112511.6|112537.1|112512.1|112535.5|112510.5|17
1739361190000|2025-02-12 11:53:10|112536.5|112511.5|112532.3|112507.3|112536.5|112511.5|112532.3|112507.3|9
1739361200000|2025-02-12 11:53:20|112532.2|112507.2|112533|112508|112533.7|112508.7|112532.2|112507.2|7
1739361210000|2025-02-12 11:53:30|112532.2|112507.2|112528.6|112503.6|112532.2|112507.2|112528.6|112503.6|5
1739361220000|2025-02-12 11:53:40|112528.5|112503.5|112525.7|112500.7|112529.4|112504.4|112525.3|112500.3|18
1739361230000|2025-02-12 11:53:50|112526.3|112501.3|112531.7|112506.7|112534.7|112509.7|112525|112500|15
1739361240000|2025-02-12 11:54:00|112532.5|112507.5|112511.6|112486.6|112533.9|112508.9|112509.8|112484.8|22
1739361250000|2025-02-12 11:54:10|112510.8|112485.8|112515.1|112490.1|112516|112491|112510.6|112485.6|25
1739361260000|2025-02-12 11:54:20|112514.9|112489.9|112512.7|112487.7|112515.6|112490.6|112512.6|112487.6|20
1739361270000|2025-02-12 11:54:30|112512.6|112487.6|112511.3|112486.3|112514.1|112489.1|112510.9|112485.9|13
1739361280000|2025-02-12 11:54:40|112511.2|112486.2|112512|112487|112518.8|112493.8|112506.1|112481.1|24
1739361290000|2025-02-12 11:54:50|112511.4|112486.4|112509.7|112484.7|112517.9|112492.9|112509.7|112484.7|22
1739361300000|2025-02-12 11:55:00|112509.5|112484.5|112513.2|112488.2|112514.8|112489.8|112506.8|112481.8|18
1739361310000|2025-02-12 11:55:10|112512.5|112487.5|112512.4|112487.4|112512.5|112487.5|112511|112486|6
1739361320000|2025-02-12 11:55:20|112511.5|112486.5|112509.5|112484.5|112512.2|112487.2|112504.7|112479.7|26
1739361330000|2025-02-12 11:55:30|112508.6|112483.6|112518.3|112493.3|112519.5|112494.5|112506.3|112481.3|13
1739361340000|2025-02-12 11:55:40|112519.1|112494.1|112520.3|112495.3|112521.4|112496.4|112518.4|112493.4|14
1739361350000|2025-02-12 11:55:50|112521.2|112496.2|112524.6|112499.6|112527.4|112502.4|112521.2|112496.2|17
1739361360000|2025-02-12 11:56:00|112524.3|112499.3|112518.2|112493.2|112528.7|112503.7|112518.2|112493.2|24
1739361370000|2025-02-12 11:56:10|112519.1|112494.1|112516.6|112491.6|112524|112499|112516.4|112491.4|26
1739361380000|2025-02-12 11:56:20|112517.6|112492.6|112522.6|112497.6|112524.4|112499.4|112517.6|112492.6|13
1739361390000|2025-02-12 11:56:30|112522.1|112497.1|112518|112493|112526.3|112501.3|112516.6|112491.6|24
1739361400000|2025-02-12 11:56:40|112517.9|112492.9|112526.2|112501.2|112526.2|112501.2|112517.2|112492.2|17
1739361410000|2025-02-12 11:56:50|112524.9|112499.9|112523.7|112498.7|112526.8|112501.8|112522.4|112497.4|21
1739361420000|2025-02-12 11:57:00|112519.7|112494.7|112513.3|112488.3|112519.7|112494.7|112512.4|112487.4|13
1739361430000|2025-02-12 11:57:10|112512.8|112487.8|112512.6|112487.6|112513.2|112488.2|112512.6|112487.6|4
1739361440000|2025-02-12 11:57:20|112512.7|112487.7|112517.3|112492.3|112519.1|112494.1|112512.7|112487.7|15
1739361450000|2025-02-12 11:57:30|112517.7|112492.7|112518.8|112493.8|112518.9|112493.9|112517.5|112492.5|8
1739361460000|2025-02-12 11:57:40|112518.7|112493.7|112515.6|112490.6|112521.4|112496.4|112515.6|112490.6|11
1739361470000|2025-02-12 11:57:50|112518.5|112493.5|112519.3|112494.3|112519.3|112494.3|112517.6|112492.6|9
1739361480000|2025-02-12 11:58:00|112519.2|112494.2|112519|112494|112519.2|112494.2|112518.4|112493.4|5
1739361490000|2025-02-12 11:58:10|112518.3|112493.3|112514.6|112489.6|112518.3|112493.3|112514.6|112489.6|13
1739361500000|2025-02-12 11:58:20|112514.3|112489.3|112519.9|112494.9|112520.6|112495.6|112512.5|112487.5|15
1739361510000|2025-02-12 11:58:30|112520.4|112495.4|112525.3|112500.3|112527.8|112502.8|112519.1|112494.1|22
1739361520000|2025-02-12 11:58:40|112525.1|112500.1|112524.4|112499.4|112527.4|112502.4|112524.3|112499.3|11
1739361530000|2025-02-12 11:58:50|112524.2|112499.2|112522.4|112497.4|112524.2|112499.2|112521.5|112496.5|13
1739361540000|2025-02-12 11:59:00|112521.9|112496.9|112523.3|112498.3|112524.2|112499.2|112521.4|112496.4|7
1739361550000|2025-02-12 11:59:10|112523.5|112498.5|112529.3|112504.3|112530.8|112505.8|112523.5|112498.5|29
1739361560000|2025-02-12 11:59:20|112528.6|112503.6|112534.2|112509.2|112534.2|112509.2|112516.8|112491.8|32
1739361570000|2025-02-12 11:59:30|112534|112509|112534.7|112509.7|112536.6|112511.6|112532.6|112507.6|29
1739361580000|2025-02-12 11:59:40|112534|112509|112536.8|112511.8|112537.6|112512.6|112532.4|112507.4|42
1739361590000|2025-02-12 11:59:50|112535.9|112510.9|112538.6|112513.6|112542.7|112517.7|112534.3|112509.3|42
1739361600000|2025-02-12 12:00:00|112539|112514|112538.5|112513.5|112544.2|112519.2|112538.5|112513.5|24
1739361610000|2025-02-12 12:00:10|112538.4|112513.4|112543.4|112518.4|112544.8|112519.8|112538.4|112513.4|10
1739361620000|2025-02-12 12:00:20|112543.1|112518.1|112539.4|112514.4|112544|112519|112526.3|112501.3|22
1739361630000|2025-02-12 12:00:30|112539.6|112514.6|112548.9|112523.9|112548.9|112523.9|112537.3|112512.3|23
1739361640000|2025-02-12 12:00:40|112548.8|112523.8|112541.8|112516.8|112548.8|112523.8|112541.8|112516.8|17
1739361650000|2025-02-12 12:00:50|112541.5|112516.5|112538.7|112513.7|112542.7|112517.7|112538.7|112513.7|10
1739361660000|2025-02-12 12:01:00|112538.6|112513.6|112529.1|112504.1|112538.6|112513.6|112528.8|112503.8|32
1739361670000|2025-02-12 12:01:10|112529.8|112504.8|112522.4|112497.4|112529.8|112504.8|112522.4|112497.4|20
1739361680000|2025-02-12 12:01:20|112521.5|112496.5|112520.4|112495.4|112521.5|112496.5|112520.4|112495.4|7
1739361690000|2025-02-12 12:01:30|112521.2|112496.2|112524|112499|112527.9|112502.9|112521.2|112496.2|31
1739361700000|2025-02-12 12:01:40|112525|112500|112526.4|112501.4|112527.5|112502.5|112524.4|112499.4|25
1739361710000|2025-02-12 12:01:50|112528|112503|112521.9|112496.9|112528|112503|112521.9|112496.9|28
1739361720000|2025-02-12 12:02:00|112521.7|112496.7|112518.9|112493.9|112521.7|112496.7|112518.1|112493.1|20
1739361730000|2025-02-12 12:02:10|112516.7|112491.7|112510.4|112485.4|112516.7|112491.7|112504.7|112479.7|18
1739361740000|2025-02-12 12:02:20|112511.1|112486.1|112511.2|112486.2|112515.2|112490.2|112509.7|112484.7|27
1739361750000|2025-02-12 12:02:30|112507.3|112482.3|112489|112464|112509.2|112484.2|112483|112458|38
1739361760000|2025-02-12 12:02:40|112490|112465|112475.6|112450.6|112492.8|112467.8|112475.6|112450.6|44
1739361770000|2025-02-12 12:02:50|112476.6|112451.6|112478.1|112453.1|112486|112461|112474.8|112449.8|27
1739361780000|2025-02-12 12:03:00|112477.9|112452.9|112488|112463|112491.9|112466.9|112477.9|112452.9|25
1739361790000|2025-02-12 12:03:10|112488.9|112463.9|112489.8|112464.8|112490.9|112465.9|112487.9|112462.9|17
1739361800000|2025-02-12 12:03:20|112490|112465|112497.2|112472.2|112497.2|112472.2|112481.7|112456.7|30
1739361810000|2025-02-12 12:03:30|112496.6|112471.6|112481.8|112456.8|112497|112472|112477.7|112452.7|47
1739361820000|2025-02-12 12:03:40|112480.9|112455.9|112479.9|112454.9|112482.1|112457.1|112477.2|112452.2|15
1739361830000|2025-02-12 12:03:50|112479.5|112454.5|112479|112454|112480.6|112455.6|112472.5|112447.5|14
1739361840000|2025-02-12 12:04:00|112479.5|112454.5|112484.4|112459.4|112486.3|112461.3|112478.8|112453.8|25
1739361850000|2025-02-12 12:04:10|112484.6|112459.6|112485.7|112460.7|112489.4|112464.4|112484.4|112459.4|16
1739361860000|2025-02-12 12:04:20|112486.9|112461.9|112491.3|112466.3|112494.8|112469.8|112486.9|112461.9|18
1739361870000|2025-02-12 12:04:30|112491.5|112466.5|112492.5|112467.5|112493.2|112468.2|112491.5|112466.5|7
1739361880000|2025-02-12 12:04:40|112494.9|112469.9|112488.8|112463.8|112494.9|112469.9|112487.2|112462.2|21
1739361890000|2025-02-12 12:04:50|112489.4|112464.4|112483.9|112458.9|112491.5|112466.5|112482.1|112457.1|19
1739361900000|2025-02-12 12:05:00|112484.3|112459.3|112476.9|112451.9|112484.3|112459.3|112474.9|112449.9|30
1739361910000|2025-02-12 12:05:10|112478.9|112453.9|112487.4|112462.4|112488.4|112463.4|112475.2|112450.2|17
1739361920000|2025-02-12 12:05:20|112486.3|112461.3|112479.3|112454.3|112487.9|112462.9|112479.3|112454.3|19
1739361930000|2025-02-12 12:05:30|112478.7|112453.7|112483.1|112458.1|112486|112461|112478.7|112453.7|20
1739361940000|2025-02-12 12:05:40|112482.6|112457.6|112490.9|112465.9|112492.5|112467.5|112482.6|112457.6|18
1739361950000|2025-02-12 12:05:50|112490.3|112465.3|112486.5|112461.5|112491|112466|112485.1|112460.1|20
1739361960000|2025-02-12 12:06:00|112484|112459|112507.1|112482.1|112507.1|112482.1|112484|112459|27
1739361970000|2025-02-12 12:06:10|112508.8|112483.8|112509.1|112484.1|112510.5|112485.5|112507.8|112482.8|18
1739361980000|2025-02-12 12:06:20|112508.7|112483.7|112503.3|112478.3|112510.5|112485.5|112503|112478|21
1739361990000|2025-02-12 12:06:30|112503.2|112478.2|112497.5|112472.5|112503.2|112478.2|112497.5|112472.5|11
1739362000000|2025-02-12 12:06:40|112496.6|112471.6|112489.2|112464.2|112497.6|112472.6|112487.6|112462.6|18
1739362010000|2025-02-12 12:06:50|112488.5|112463.5|112487|112462|112488.8|112463.8|112486.2|112461.2|11
1739362020000|2025-02-12 12:07:00|112487.8|112462.8|112489.4|112464.4|112489.6|112464.6|112487.8|112462.8|12
1739362030000|2025-02-12 12:07:10|112489.6|112464.6|112487|112462|112489.6|112464.6|112487|112462|8
1739362040000|2025-02-12 12:07:20|112486.9|112461.9|112486.9|112461.9|112486.9|112461.9|112485.5|112460.5|8
1739362050000|2025-02-12 12:07:30|112486.2|112461.2|112486.1|112461.1|112486.2|112461.2|112486|112461|4
1739362060000|2025-02-12 12:07:40|112486.8|112461.8|112486.8|112461.8|112486.8|112461.8|112486.5|112461.5|5
1739362070000|2025-02-12 12:07:50|112486.9|112461.9|112486.5|112461.5|112486.9|112461.9|112486.5|112461.5|3
1739362080000|2025-02-12 12:08:00|112488.6|112463.6|112490.5|112465.5|112491.1|112466.1|112488.6|112463.6|9
1739362090000|2025-02-12 12:08:10|112492.1|112467.1|112504.4|112479.4|112505|112480|112492.1|112467.1|16
1739362100000|2025-02-12 12:08:20|112505|112480|112511.1|112486.1|112511.8|112486.8|112505|112480|11
1739362110000|2025-02-12 12:08:30|112512.8|112487.8|112517.8|112492.8|112522.8|112497.8|112512.8|112487.8|18
1739362120000|2025-02-12 12:08:40|112518.3|112493.3|112518.7|112493.7|112518.7|112493.7|112516.8|112491.8|18
1739362130000|2025-02-12 12:08:50|112518.9|112493.9|112517.8|112492.8|112519.3|112494.3|112517.8|112492.8|10
1739362140000|2025-02-12 12:09:00|112517.7|112492.7|112521.6|112496.6|112522.9|112497.9|112517.6|112492.6|13
1739362150000|2025-02-12 12:09:10|112521.2|112496.2|112518.2|112493.2|112523|112498|112517.5|112492.5|22
1739362160000|2025-02-12 12:09:20|112518.3|112493.3|112517.8|112492.8|112519|112494|112516.3|112491.3|17
1739362170000|2025-02-12 12:09:30|112516.6|112491.6|112518.3|112493.3|112518.5|112493.5|112516.6|112491.6|12
1739362180000|2025-02-12 12:09:40|112522.2|112497.2|112527|112502|112528.2|112503.2|112522.2|112497.2|23
1739362190000|2025-02-12 12:09:50|112527.3|112502.3|112531.2|112506.2|112532.6|112507.6|112526.9|112501.9|21
1739362200000|2025-02-12 12:10:00|112531.5|112506.5|112538.9|112513.9|112538.9|112513.9|112530.4|112505.4|17
1739362210000|2025-02-12 12:10:10|112539.3|112514.3|112541.1|112516.1|112541.1|112516.1|112539.3|112514.3|14
1739362220000|2025-02-12 12:10:20|112541.2|112516.2|112543|112518|112543|112518|112541.1|112516.1|10
1739362230000|2025-02-12 12:10:30|112542.3|112517.3|112530.6|112505.6|112542.3|112517.3|112528.7|112503.7|22
1739362240000|2025-02-12 12:10:40|112529.9|112504.9|112520.9|112495.9|112529.9|112504.9|112518.4|112493.4|20
1739362250000|2025-02-12 12:10:50|112520.8|112495.8|112522.6|112497.6|112522.6|112497.6|112519.6|112494.6|5
1739362260000|2025-02-12 12:11:00|112522.7|112497.7|112522.7|112497.7|112522.7|112497.7|112522.7|112497.7|1
1739362270000|2025-02-12 12:11:10|112520.1|112495.1|112521.1|112496.1|112521.1|112496.1|112520.1|112495.1|5
1739362280000|2025-02-12 12:11:20|112521.7|112496.7|112524.4|112499.4|112526.1|112501.1|112521.7|112496.7|8
1739362290000|2025-02-12 12:11:30|112523.8|112498.8|112521|112496|112523.8|112498.8|112520.7|112495.7|10
1739362300000|2025-02-12 12:11:40|112520.8|112495.8|112518.8|112493.8|112520.8|112495.8|112515.6|112490.6|11
1739362310000|2025-02-12 12:11:50|112519.6|112494.6|112520.8|112495.8|112520.8|112495.8|112519.6|112494.6|9
1739362320000|2025-02-12 12:12:00|112520|112495|112524.1|112499.1|112526.5|112501.5|112520|112495|15
1739362330000|2025-02-12 12:12:10|112523.3|112498.3|112521.8|112496.8|112524.4|112499.4|112521.8|112496.8|13
1739362340000|2025-02-12 12:12:20|112522.5|112497.5|112521.7|112496.7|112523.8|112498.8|112519.2|112494.2|18
1739362350000|2025-02-12 12:12:30|112520.7|112495.7|112506|112481|112522.7|112497.7|112505.4|112480.4|26
1739362360000|2025-02-12 12:12:40|112507|112482|112511.2|112486.2|112511.4|112486.4|112506.1|112481.1|19
1739362370000|2025-02-12 12:12:50|112512.5|112487.5|112513.9|112488.9|112515.1|112490.1|112511.6|112486.6|7
1739362380000|2025-02-12 12:13:00|112514.7|112489.7|112510.1|112485.1|112515.6|112490.6|112510|112485|13
1739362390000|2025-02-12 12:13:10|112510.8|112485.8|112510.4|112485.4|112510.8|112485.8|112510.4|112485.4|3
1739362400000|2025-02-12 12:13:20|112511.2|112486.2|112517.5|112492.5|112517.5|112492.5|112510.3|112485.3|16
1739362410000|2025-02-12 12:13:30|112518.2|112493.2|112515.8|112490.8|112519.5|112494.5|112515.3|112490.3|12
1739362420000|2025-02-12 12:13:40|112516|112491|112521.7|112496.7|112523.2|112498.2|112515|112490|17
1739362430000|2025-02-12 12:13:50|112522.4|112497.4|112521.1|112496.1|112533|112508|112520.1|112495.1|23
1739362440000|2025-02-12 12:14:00|112522.9|112497.9|112522|112497|112523.8|112498.8|112521.1|112496.1|10
1739362450000|2025-02-12 12:14:10|112522.2|112497.2|112513.7|112488.7|112523.3|112498.3|112513.7|112488.7|7
1739362460000|2025-02-12 12:14:20|112513.8|112488.8|112523.6|112498.6|112527.2|112502.2|112513.8|112488.8|24
1739362470000|2025-02-12 12:14:30|112523.4|112498.4|112521.1|112496.1|112523.4|112498.4|112519.6|112494.6|17
1739362480000|2025-02-12 12:14:40|112521|112496|112517|112492|112521|112496|112515.5|112490.5|13
1739362490000|2025-02-12 12:14:50|112513.7|112488.7|112508.7|112483.7|112516.4|112491.4|112508.7|112483.7|25
1739362500000|2025-02-12 12:15:00|112508.6|112483.6|112512|112487|112513.6|112488.6|112508.6|112483.6|26
1739362510000|2025-02-12 12:15:10|112511.4|112486.4|112511.6|112486.6|112511.6|112486.6|112506.3|112481.3|16
1739362520000|2025-02-12 12:15:20|112511.1|112486.1|112513.6|112488.6|112513.6|112488.6|112511|112486|8
1739362530000|2025-02-12 12:15:30|112512.7|112487.7|112510.1|112485.1|112513.3|112488.3|112506.6|112481.6|19
1739362540000|2025-02-12 12:15:40|112510.5|112485.5|112519.6|112494.6|112520.9|112495.9|112510.5|112485.5|14
1739362550000|2025-02-12 12:15:50|112520.9|112495.9|112511.4|112486.4|112521.7|112496.7|112510.5|112485.5|15
1739362560000|2025-02-12 12:16:00|112511.5|112486.5|112508.5|112483.5|112511.5|112486.5|112508.1|112483.1|9
1739362570000|2025-02-12 12:16:10|112509.4|112484.4|112506|112481|112513.2|112488.2|112506|112481|19
1739362580000|2025-02-12 12:16:20|112505.4|112480.4|112497.6|112472.6|112506.3|112481.3|112497|112472|14
1739362590000|2025-02-12 12:16:30|112497.2|112472.2|112497.3|112472.3|112499.5|112474.5|112496.4|112471.4|16
1739362600000|2025-02-12 12:16:40|112497.4|112472.4|112493.7|112468.7|112497.4|112472.4|112493.7|112468.7|7
1739362610000|2025-02-12 12:16:50|112495|112470|112492.3|112467.3|112497.2|112472.2|112488.1|112463.1|21
1739362620000|2025-02-12 12:17:00|112493.6|112468.6|112507.4|112482.4|112508.9|112483.9|112493.6|112468.6|21
1739362630000|2025-02-12 12:17:10|112507|112482|112513.7|112488.7|112514|112489|112507|112482|10
1739362640000|2025-02-12 12:17:20|112513.9|112488.9|112514.1|112489.1|112514.8|112489.8|112513.9|112488.9|7
1739362650000|2025-02-12 12:17:30|112513.6|112488.6|112514.5|112489.5|112514.5|112489.5|112512.9|112487.9|7
1739362660000|2025-02-12 12:17:40|112515.5|112490.5|112515.5|112490.5|112515.6|112490.6|112513.8|112488.8|11
1739362670000|2025-02-12 12:17:50|112515.8|112490.8|112520.4|112495.4|112521.3|112496.3|112515.5|112490.5|9
1739362680000|2025-02-12 12:18:00|112520.5|112495.5|112514.3|112489.3|112520.5|112495.5|112514.3|112489.3|12
1739362690000|2025-02-12 12:18:10|112513.4|112488.4|112510.7|112485.7|112514.1|112489.1|112510.2|112485.2|5
1739362700000|2025-02-12 12:18:20|112510.2|112485.2|112509|112484|112510.6|112485.6|112507.3|112482.3|15
1739362710000|2025-02-12 12:18:30|112508.5|112483.5|112506|112481|112509.3|112484.3|112505.4|112480.4|12
1739362720000|2025-02-12 12:18:40|112506.1|112481.1|112509.2|112484.2|112509.2|112484.2|112506.1|112481.1|13
1739362730000|2025-02-12 12:18:50|112510.7|112485.7|112507.2|112482.2|112510.7|112485.7|112507.2|112482.2|8
1739362740000|2025-02-12 12:19:00|112506.9|112481.9|112508|112483|112509.6|112484.6|112506.8|112481.8|22
1739362750000|2025-02-12 12:19:10|112508.1|112483.1|112504.9|112479.9|112508.4|112483.4|112504.9|112479.9|10
1739362760000|2025-02-12 12:19:20|112504.4|112479.4|112487|112462|112504.4|112479.4|112485.3|112460.3|15
1739362770000|2025-02-12 12:19:30|112486.3|112461.3|112485.9|112460.9|112486.3|112461.3|112485.9|112460.9|3
1739362780000|2025-02-12 12:19:40|112485.2|112460.2|112474.5|112449.5|112485.2|112460.2|112474.5|112449.5|15
1739362790000|2025-02-12 12:19:50|112471.4|112446.4|112475.2|112450.2|112475.6|112450.6|112469.4|112444.4|24
1739362800000|2025-02-12 12:20:00|112476|112451|112478.7|112453.7|112479.6|112454.6|112475.3|112450.3|23
1739362810000|2025-02-12 12:20:10|112478|112453|112473|112448|112478.2|112453.2|112471.6|112446.6|14
1739362820000|2025-02-12 12:20:20|112472.2|112447.2|112474.3|112449.3|112475|112450|112471.8|112446.8|18
1739362830000|2025-02-12 12:20:30|112473.2|112448.2|112473.1|112448.1|112473.2|112448.2|112471.9|112446.9|7
1739362840000|2025-02-12 12:20:40|112472.9|112447.9|112468|112443|112472.9|112447.9|112468|112443|18
1739362850000|2025-02-12 12:20:50|112467.9|112442.9|112447.5|112422.5|112468|112443|112446.1|112421.1|24
1739362860000|2025-02-12 12:21:00|112447.1|112422.1|112443.5|112418.5|112447.1|112422.1|112443.1|112418.1|9
1739362870000|2025-02-12 12:21:10|112442.2|112417.2|112435.9|112410.9|112442.2|112417.2|112435.3|112410.3|21
1739362880000|2025-02-12 12:21:20|112436.6|112411.6|112440.1|112415.1|112441.3|112416.3|112434|112409|22
1739362890000|2025-02-12 12:21:30|112439.6|112414.6|112436.2|112411.2|112439.6|112414.6|112435.7|112410.7|5
1739362900000|2025-02-12 12:21:40|112435.4|112410.4|112446.2|112421.2|112446.2|112421.2|112432.4|112407.4|19
1739362910000|2025-02-12 12:21:50|112447|112422|112445.9|112420.9|112448.6|112423.6|112445.9|112420.9|12
1739362920000|2025-02-12 12:22:00|112446|112421|112449.7|112424.7|112452|112427|112445|112420|22
1739362930000|2025-02-12 12:22:10|112449.2|112424.2|112446.1|112421.1|112449.2|112424.2|112445.7|112420.7|12
1739362940000|2025-02-12 12:22:20|112445.9|112420.9|112445.3|112420.3|112446|112421|112444.4|112419.4|10
1739362950000|2025-02-12 12:22:30|112444.3|112419.3|112454.5|112429.5|112456|112431|112443.9|112418.9|23
1739362960000|2025-02-12 12:22:40|112455|112430|112456.7|112431.7|112458.4|112433.4|112455|112430|10
1739362970000|2025-02-12 12:22:50|112456.2|112431.2|112444.9|112419.9|112456.2|112431.2|112441.9|112416.9|25
1739362980000|2025-02-12 12:23:00|112444.1|112419.1|112444.5|112419.5|112446.1|112421.1|112442.7|112417.7|16
1739362990000|2025-02-12 12:23:10|112445|112420|112452.3|112427.3|112453.9|112428.9|112445|112420|22
1739363000000|2025-02-12 12:23:20|112452|112427|112445.1|112420.1|112452|112427|112444.9|112419.9|16
1739363010000|2025-02-12 12:23:30|112439.6|112414.6|112438.1|112413.1|112439.6|112414.6|112436.1|112411.1|11
1739363020000|2025-02-12 12:23:40|112438.3|112413.3|112432.7|112407.7|112441.9|112416.9|112430.9|112405.9|21
1739363030000|2025-02-12 12:23:50|112432.8|112407.8|112433.2|112408.2|112433.2|112408.2|112432.8|112407.8|4
1739363040000|2025-02-12 12:24:00|112433.9|112408.9|112434.1|112409.1|112434.1|112409.1|112433.3|112408.3|5
1739363050000|2025-02-12 12:24:10|112434.2|112409.2|112433.9|112408.9|112434.2|112409.2|112433.2|112408.2|3
1739363060000|2025-02-12 12:24:20|112433.7|112408.7|112439.5|112414.5|112439.5|112414.5|112431.6|112406.6|11
1739363070000|2025-02-12 12:24:30|112439.4|112414.4|112433.5|112408.5|112439.4|112414.4|112432.1|112407.1|18
1739363080000|2025-02-12 12:24:40|112433.7|112408.7|112437.3|112412.3|112437.4|112412.4|112432.7|112407.7|12
1739363090000|2025-02-12 12:24:50|112437.9|112412.9|112437.4|112412.4|112439.5|112414.5|112436.8|112411.8|10
1739363100000|2025-02-12 12:25:00|112437.5|112412.5|112442.2|112417.2|112443.1|112418.1|112436.9|112411.9|16
1739363110000|2025-02-12 12:25:10|112442.3|112417.3|112439.2|112414.2|112443.6|112418.6|112439.2|112414.2|9
1739363120000|2025-02-12 12:25:20|112439.8|112414.8|112441.3|112416.3|112441.3|112416.3|112438.7|112413.7|10
1739363130000|2025-02-12 12:25:30|112441.9|112416.9|112446.8|112421.8|112447.7|112422.7|112441.9|112416.9|12
1739363140000|2025-02-12 12:25:40|112447|112422|112446|112421|112447.2|112422.2|112445.6|112420.6|6
1739363150000|2025-02-12 12:25:50|112446.5|112421.5|112447.9|112422.9|112448.4|112423.4|112446.5|112421.5|12
1739363160000|2025-02-12 12:26:00|112448.4|112423.4|112445.5|112420.5|112448.4|112423.4|112443.6|112418.6|11
1739363170000|2025-02-12 12:26:10|112446.1|112421.1|112445.6|112420.6|112446.1|112421.1|112445.5|112420.5|4
1739363180000|2025-02-12 12:26:20|112445.7|112420.7|112446.2|112421.2|112448.5|112423.5|112445.7|112420.7|12
1739363190000|2025-02-12 12:26:30|112445.9|112420.9|112445.6|112420.6|112446.3|112421.3|112445.6|112420.6|5
1739363200000|2025-02-12 12:26:40|112445.5|112420.5|112444.8|112419.8|112445.5|112420.5|112444.8|112419.8|4
1739363210000|2025-02-12 12:26:50|112446.1|112421.1|112447.9|112422.9|112447.9|112422.9|112446.1|112421.1|2
1739363220000|2025-02-12 12:27:00|112447.4|112422.4|112448.2|112423.2|112448.2|112423.2|112447|112422|4
1739363230000|2025-02-12 12:27:10|112447.6|112422.6|112442.8|112417.8|112447.6|112422.6|112442.8|112417.8|11
1739363240000|2025-02-12 12:27:20|112443.6|112418.6|112439.2|112414.2|112446|112421|112439.2|112414.2|16
1739363250000|2025-02-12 12:27:30|112438.6|112413.6|112438.6|112413.6|112438.6|112413.6|112438.6|112413.6|1
1739363260000|2025-02-12 12:27:40|112438|112413|112435.3|112410.3|112438|112413|112433.1|112408.1|9
1739363270000|2025-02-12 12:27:50|112434.9|112409.9|112435.1|112410.1|112437.3|112412.3|112432.6|112407.6|16
1739363280000|2025-02-12 12:28:00|112434.5|112409.5|112426.4|112401.4|112434.5|112409.5|112426.4|112401.4|8
1739363290000|2025-02-12 12:28:10|112427.2|112402.2|112433.3|112408.3|112434.6|112409.6|112426.4|112401.4|12
1739363300000|2025-02-12 12:28:20|112433.1|112408.1|112429.8|112404.8|112434.1|112409.1|112429.8|112404.8|13
1739363310000|2025-02-12 12:28:30|112429.9|112404.9|112430.2|112405.2|112430.2|112405.2|112429.8|112404.8|3
1739363320000|2025-02-12 12:28:40|112430.3|112405.3|112429.8|112404.8|112430.9|112405.9|112429.6|112404.6|10
1739363330000|2025-02-12 12:28:50|112431.2|112406.2|112443.5|112418.5|112444.2|112419.2|112431.2|112406.2|10
1739363340000|2025-02-12 12:29:00|112445|112420|112443.8|112418.8|112445.1|112420.1|112442.9|112417.9|7
1739363350000|2025-02-12 12:29:10|112444.6|112419.6|112439.9|112414.9|112449.9|112424.9|112439.3|112414.3|12
1739363360000|2025-02-12 12:29:20|112441.5|112416.5|112442.1|112417.1|112443.9|112418.9|112439.5|112414.5|15
1739363370000|2025-02-12 12:29:30|112442.7|112417.7|112444.8|112419.8|112448.5|112423.5|112442.7|112417.7|17
1739363380000|2025-02-12 12:29:40|112444.6|112419.6|112443|112418|112444.6|112419.6|112441.3|112416.3|12
1739363390000|2025-02-12 12:29:50|112442.8|112417.8|112436.8|112411.8|112443.6|112418.6|112435.9|112410.9|15
1739363400000|2025-02-12 12:30:00|112442.9|112417.9|112437.1|112412.1|112442.9|112417.9|112436.5|112411.5|18
1739363410000|2025-02-12 12:30:10|112436.4|112411.4|112424.3|112399.3|112437.5|112412.5|112421.3|112396.3|18
1739363420000|2025-02-12 12:30:20|112423.7|112398.7|112422.1|112397.1|112424.5|112399.5|112422.1|112397.1|14
1739363430000|2025-02-12 12:30:30|112422.3|112397.3|112417.1|112392.1|112422.9|112397.9|112416.7|112391.7|18
1739363440000|2025-02-12 12:30:40|112416.4|112391.4|112409.6|112384.6|112416.4|112391.4|112409.6|112384.6|14
1739363450000|2025-02-12 12:30:50|112409|112384|112406.5|112381.5|112412.8|112387.8|112404.1|112379.1|15
1739363460000|2025-02-12 12:31:00|112406.1|112381.1|112405.1|112380.1|112408.9|112383.9|112401.1|112376.1|25
1739363470000|2025-02-12 12:31:10|112408.2|112383.2|112406.6|112381.6|112408.2|112383.2|112405.2|112380.2|7
1739363480000|2025-02-12 12:31:20|112407.3|112382.3|112404|112379|112407.3|112382.3|112403.1|112378.1|13
1739363490000|2025-02-12 12:31:30|112401.1|112376.1|112402.2|112377.2|112402.2|112377.2|112393.6|112368.6|24
1739363500000|2025-02-12 12:31:40|112402.5|112377.5|112395.8|112370.8|112402.5|112377.5|112395.8|112370.8|19
1739363510000|2025-02-12 12:31:50|112394.8|112369.8|112391.8|112366.8|112394.8|112369.8|112389|112364|18
1739363520000|2025-02-12 12:32:00|112392.4|112367.4|112391.3|112366.3|112393.4|112368.4|112391.3|112366.3|10
1739363530000|2025-02-12 12:32:10|112390.4|112365.4|112396.9|112371.9|112396.9|112371.9|112388.5|112363.5|10
1739363540000|2025-02-12 12:32:20|112397|112372|112405.5|112380.5|112411.7|112386.7|112397|112372|15
1739363550000|2025-02-12 12:32:30|112404.9|112379.9|112404.9|112379.9|112405.6|112380.6|112404.2|112379.2|10
1739363560000|2025-02-12 12:32:40|112404.1|112379.1|112401.7|112376.7|112406|112381|112401.7|112376.7|13
1739363570000|2025-02-12 12:32:50|112401.1|112376.1|112408.2|112383.2|112408.2|112383.2|112392.6|112367.6|28
1739363580000|2025-02-12 12:33:00|112407|112382|112398.6|112373.6|112410.8|112385.8|112395.7|112370.7|31
1739363590000|2025-02-12 12:33:10|112398.5|112373.5|112392.4|112367.4|112398.5|112373.5|112392.4|112367.4|8
1739363600000|2025-02-12 12:33:20|112391|112366|112394.9|112369.9|112396.6|112371.6|112390.3|112365.3|10
1739363610000|2025-02-12 12:33:30|112395.4|112370.4|112400.5|112375.5|112401.4|112376.4|112387.1|112362.1|21
1739363620000|2025-02-12 12:33:40|112400.3|112375.3|112400.3|112375.3|112400.6|112375.6|112398.7|112373.7|16
1739363630000|2025-02-12 12:33:50|112401.1|112376.1|112399.5|112374.5|112401.4|112376.4|112398.2|112373.2|23
1739363640000|2025-02-12 12:34:00|112398.2|112373.2|112420.5|112370.5|112424.7|112374.9|112398.2|112362.8|23
1739363650000|2025-02-12 12:34:10|112419.5|112369.5|112405.1|112380.1|112419.5|112380.9|112405.1|112368.2|8
1739363660000|2025-02-12 12:34:20|112405.7|112380.7|112418.5|112393.5|112419.3|112394.3|112404.1|112379.1|28
1739363670000|2025-02-12 12:34:30|112419.2|112394.2|112416.3|112391.3|112420.5|112395.5|112416.3|112391.3|20
1739363680000|2025-02-12 12:34:40|112416|112391|112415.2|112390.2|112417.1|112392.1|112414.4|112389.4|18
1739363690000|2025-02-12 12:34:50|112414.4|112389.4|112426.9|112401.9|112427.3|112402.3|112414.4|112389.4|22
1739363700000|2025-02-12 12:35:00|112427.7|112402.7|112429.6|112404.6|112429.6|112404.6|112426.2|112401.2|16
1739363710000|2025-02-12 12:35:10|112428.7|112403.7|112429.4|112404.4|112430.2|112405.2|112425.7|112400.7|17
1739363720000|2025-02-12 12:35:20|112429.3|112404.3|112430.8|112405.8|112431.4|112406.4|112429.3|112404.3|11
1739363730000|2025-02-12 12:35:30|112431|112406|112434.5|112409.5|112436.5|112411.5|112431|112406|23
1739363740000|2025-02-12 12:35:40|112433.6|112408.6|112434.7|112409.7|112435.4|112410.4|112433.6|112408.6|9
1739363750000|2025-02-12 12:35:50|112434.6|112409.6|112432|112407|112438.8|112413.8|112430.3|112405.3|18
1739363760000|2025-02-12 12:36:00|112431.2|112406.2|112432.2|112407.2|112432.2|112407.2|112430|112405|10
1739363770000|2025-02-12 12:36:10|112432.1|112407.1|112439.7|112414.7|112440.9|112415.9|112431.1|112406.1|14
1739363780000|2025-02-12 12:36:20|112438.8|112413.8|112440|112415|112440|112415|112432.7|112407.7|24
1739363790000|2025-02-12 12:36:30|112439.3|112414.3|112430.2|112405.2|112439.3|112414.3|112429.4|112404.4|16
1739363800000|2025-02-12 12:36:40|112430|112405|112434|112409|112439.1|112414.1|112430|112405|16
1739363810000|2025-02-12 12:36:50|112433.7|112408.7|112421.7|112396.7|112434|112409|112421.6|112396.6|12
1739363820000|2025-02-12 12:37:00|112422.4|112397.4|112434|112409|112438|112413|112422.4|112397.4|27
1739363830000|2025-02-12 12:37:10|112434.8|112409.8|112429|112404|112434.9|112409.9|112426.2|112401.2|23
1739363840000|2025-02-12 12:37:20|112428.9|112403.9|112429.1|112404.1|112430.1|112405.1|112425.5|112400.5|16
1739363850000|2025-02-12 12:37:30|112428.8|112403.8|112436|112411|112437.3|112412.3|112426.7|112401.7|23
1739363860000|2025-02-12 12:37:40|112436.9|112411.9|112441.9|112416.9|112443.1|112418.1|112436.9|112411.9|18
1739363870000|2025-02-12 12:37:50|112441.1|112416.1|112448.3|112423.3|112451|112426|112440.2|112415.2|35
1739363880000|2025-02-12 12:38:00|112447.9|112422.9|112449.1|112424.1|112450.7|112425.7|112442.1|112417.1|32
1739363890000|2025-02-12 12:38:10|112449.6|112424.6|112458.1|112433.1|112458.4|112433.4|112442.6|112417.6|25
1739363900000|2025-02-12 12:38:20|112457.9|112432.9|112459.6|112434.6|112464.6|112439.6|112457.9|112432.9|22
1739363910000|2025-02-12 12:38:30|112460.5|112435.5|112453.9|112428.9|112460.5|112435.5|112453.5|112428.5|20
1739363920000|2025-02-12 12:38:40|112454.1|112429.1|112452.6|112427.6|112454.2|112429.2|112451.2|112426.2|20
1739363930000|2025-02-12 12:38:50|112451.6|112426.6|112451.3|112426.3|112452.8|112427.8|112450.3|112425.3|14
1739363940000|2025-02-12 12:39:00|112450.5|112425.5|112451.1|112426.1|112451.1|112426.1|112449.1|112424.1|8
1739363950000|2025-02-12 12:39:10|112451|112426|112459.7|112434.7|112462.9|112437.9|112448.4|112423.4|24
1739363960000|2025-02-12 12:39:20|112459.6|112434.6|112450.1|112425.1|112459.7|112434.7|112450.1|112425.1|19
1739363970000|2025-02-12 12:39:30|112450.9|112425.9|112447.3|112422.3|112450.9|112425.9|112447.3|112422.3|11
1739363980000|2025-02-12 12:39:40|112447.6|112422.6|112444.3|112419.3|112447.6|112422.6|112442.5|112417.5|18
1739363990000|2025-02-12 12:39:50|112443.6|112418.6|112438.1|112413.1|112445.3|112420.3|112438.1|112413.1|16
1739364000000|2025-02-12 12:40:00|112438|112413|112435.8|112410.8|112438|112413|112434|112409|22
1739364010000|2025-02-12 12:40:10|112436.6|112411.6|112447.1|112422.1|112448.8|112423.8|112436.6|112411.6|23
1739364020000|2025-02-12 12:40:20|112447.9|112422.9|112447.8|112422.8|112448.5|112423.5|112446.4|112421.4|9
1739364030000|2025-02-12 12:40:30|112448.7|112423.7|112454.7|112429.7|112454.7|112429.7|112448.7|112423.7|17
1739364040000|2025-02-12 12:40:40|112453.7|112428.7|112465.9|112440.9|112468.1|112443.1|112452.8|112427.8|21
1739364050000|2025-02-12 12:40:50|112466.7|112441.7|112466.8|112441.8|112469.1|112444.1|112464.1|112439.1|23
1739364060000|2025-02-12 12:41:00|112466|112441|112471|112446|112474.6|112449.6|112466|112441|27
1739364070000|2025-02-12 12:41:10|112471.7|112446.7|112473.7|112448.7|112477.8|112452.8|112471.7|112446.7|24
1739364080000|2025-02-12 12:41:20|112474.2|112449.2|112474.1|112449.1|112474.9|112449.9|112473.5|112448.5|12
1739364090000|2025-02-12 12:41:30|112474.2|112449.2|112459.8|112434.8|112474.2|112449.2|112459.2|112434.2|24
1739364100000|2025-02-12 12:41:40|112460.4|112435.4|112463.4|112438.4|112465.6|112440.6|112460.4|112435.4|29
1739364110000|2025-02-12 12:41:50|112463|112438|112464.3|112439.3|112464.3|112439.3|112463|112438|7
1739364120000|2025-02-12 12:42:00|112464.1|112439.1|112459.7|112434.7|112464.4|112439.4|112459.7|112434.7|16
1739364130000|2025-02-12 12:42:10|112462.4|112437.4|112466.9|112441.9|112466.9|112441.9|112462.4|112437.4|20
1739364140000|2025-02-12 12:42:20|112467.6|112442.6|112465.5|112440.5|112469.5|112444.5|112463.8|112438.8|10
1739364150000|2025-02-12 12:42:30|112465.8|112440.8|112471.6|112446.6|112472.2|112447.2|112465.8|112440.8|20
1739364160000|2025-02-12 12:42:40|112470.8|112445.8|112470.7|112445.7|112473.6|112448.6|112470.3|112445.3|10
1739364170000|2025-02-12 12:42:50|112471.4|112446.4|112484.2|112459.2|112484.2|112459.2|112471.4|112446.4|9
1739364180000|2025-02-12 12:43:00|112482.4|112457.4|112475.5|112450.5|112482.4|112457.4|112473.1|112448.1|30
1739364190000|2025-02-12 12:43:10|112476.1|112451.1|112467.7|112442.7|112476.4|112451.4|112464|112439|23
1739364200000|2025-02-12 12:43:20|112466.9|112441.9|112457.7|112432.7|112466.9|112441.9|112457.7|112432.7|18
1739364210000|2025-02-12 12:43:30|112457.8|112432.8|112457.5|112432.5|112457.8|112432.8|112454.4|112429.4|8
1739364220000|2025-02-12 12:43:40|112456.6|112431.6|112450|112425|112456.9|112431.9|112444|112419|23
1739364230000|2025-02-12 12:43:50|112450.1|112425.1|112434.8|112409.8|112451|112426|112433.6|112408.6|24
1739364240000|2025-02-12 12:44:00|112435.6|112410.6|112430|112405|112435.7|112410.7|112429.6|112404.6|18
1739364250000|2025-02-12 12:44:10|112429.2|112404.2|112432.8|112407.8|112432.8|112407.8|112425.9|112400.9|19
1739364260000|2025-02-12 12:44:20|112433.2|112408.2|112433.8|112408.8|112434.1|112409.1|112428.6|112403.6|23
1739364270000|2025-02-12 12:44:30|112434.6|112409.6|112435.9|112410.9|112438.1|112413.1|112434.6|112409.6|10
1739364280000|2025-02-12 12:44:40|112436.7|112411.7|112439.7|112414.7|112442.5|112417.5|112435.8|112410.8|19
1739364290000|2025-02-12 12:44:50|112440.5|112415.5|112444.6|112419.6|112447.6|112422.6|112438.9|112413.9|23
1739364300000|2025-02-12 12:45:00|112444.5|112419.5|112446.8|112421.8|112450|112425|112443|112418|23
1739364310000|2025-02-12 12:45:10|112446.2|112421.2|112443.8|112418.8|112448.7|112423.7|112443|112418|18
1739364320000|2025-02-12 12:45:20|112443.9|112418.9|112450|112425|112450.9|112425.9|112443.9|112418.9|15
1739364330000|2025-02-12 12:45:30|112449.5|112424.5|112447.5|112422.5|112453|112428|112445.2|112420.2|11
1739364340000|2025-02-12 12:45:40|112447.9|112422.9|112455.4|112430.4|112457|112432|112447.9|112422.9|15
1739364350000|2025-02-12 12:45:50|112456.1|112431.1|112464.4|112439.4|112464.4|112439.4|112456.1|112431.1|19
1739364360000|2025-02-12 12:46:00|112464.3|112439.3|112462|112437|112464.3|112439.3|112461.8|112436.8|9
1739364370000|2025-02-12 12:46:10|112462.9|112437.9|112464|112439|112469|112444|112462.9|112437.9|23
1739364380000|2025-02-12 12:46:20|112464.1|112439.1|112457.7|112432.7|112465|112440|112457.7|112432.7|19
1739364390000|2025-02-12 12:46:30|112457|112432|112462.1|112437.1|112463.4|112438.4|112454.6|112429.6|21
1739364400000|2025-02-12 12:46:40|112461.8|112436.8|112457.9|112432.9|112462.2|112437.2|112455.3|112430.3|20
1739364410000|2025-02-12 12:46:50|112458.3|112433.3|112459.1|112434.1|112459.1|112434.1|112458|112433|5
1739364420000|2025-02-12 12:47:00|112458.4|112433.4|112462.9|112437.9|112464.7|112439.7|112458.4|112433.4|16
1739364430000|2025-02-12 12:47:10|112464.8|112439.8|112476.1|112451.1|112476.1|112451.1|112463.2|112438.2|22
1739364440000|2025-02-12 12:47:20|112475|112450|112472.9|112447.9|112475.6|112450.6|112471.9|112446.9|13
1739364450000|2025-02-12 12:47:30|112472|112447|112476.4|112451.4|112476.4|112451.4|112470.5|112445.5|14
1739364460000|2025-02-12 12:47:40|112477|112452|112477.5|112452.5|112478.1|112453.1|112476.2|112451.2|9
1739364470000|2025-02-12 12:47:50|112478.1|112453.1|112487.7|112437.7|112489.7|112453.1|112477.3|112437.7|12
1739364480000|2025-02-12 12:48:00|112488.1|112438.1|112487.2|112437.2|112488.1|112438.1|112480.5|112430.5|15
1739364490000|2025-02-12 12:48:10|112488.1|112438.1|112497.6|112447.6|112503|112453|112487.4|112437.4|20
1739364500000|2025-02-12 12:48:20|112497.4|112447.4|112494.9|112444.9|112499.5|112449.5|112494.9|112444.9|13
1739364510000|2025-02-12 12:48:30|112494.7|112444.7|112496.6|112446.6|112497.1|112447.1|112494.7|112444.7|13
1739364520000|2025-02-12 12:48:40|112495.8|112445.8|112492|112442|112496.3|112446.3|112492|112442|10
1739364530000|2025-02-12 12:48:50|112492.1|112442.1|112494.8|112444.8|112494.8|112444.8|112492|112442|5
1739364540000|2025-02-12 12:49:00|112495.5|112445.5|112497.4|112447.4|112501.2|112451.2|112495.3|112445.3|23
1739364550000|2025-02-12 12:49:10|112497.5|112447.5|112503.6|112453.6|112503.6|112453.6|112497.2|112447.2|14
1739364560000|2025-02-12 12:49:20|112502.6|112452.6|112499.1|112449.1|112502.6|112452.6|112496.1|112446.1|15
1739364570000|2025-02-12 12:49:30|112500.7|112450.7|112497.8|112447.8|112500.7|112450.7|112497.2|112447.2|14
1739364580000|2025-02-12 12:49:40|112497.6|112447.6|112496.5|112446.5|112500.6|112461.8|112486.8|112446.5|11
1739364590000|2025-02-12 12:49:50|112498.7|112448.7|112496.4|112446.4|112498.7|112448.7|112496.1|112446.1|11
1739364600000|2025-02-12 12:50:00|112497.3|112447.3|112512|112462|112512.1|112462.1|112495.1|112445.1|21
1739364610000|2025-02-12 12:50:10|112509.8|112459.8|112509.5|112459.5|112512.5|112462.5|112509|112459|21
1739364620000|2025-02-12 12:50:20|112509.8|112459.8|112508|112458|112509.9|112459.9|112507|112457|9
1739364630000|2025-02-12 12:50:30|112507|112457|112506.4|112456.4|112513.6|112463.6|112504.3|112454.3|20
1739364640000|2025-02-12 12:50:40|112506.5|112456.5|112495.6|112445.6|112506.5|112456.5|112495.5|112445.5|14
1739364650000|2025-02-12 12:50:50|112496.6|112446.6|112498.1|112448.1|112499.1|112449.1|112496.6|112446.6|9
1739364660000|2025-02-12 12:51:00|112497.7|112447.7|112496|112446|112498.6|112448.6|112493.9|112443.9|12
1739364670000|2025-02-12 12:51:10|112496.8|112446.8|112496|112446|112497.3|112447.3|112496|112446|5
1739364680000|2025-02-12 12:51:20|112496.3|112446.3|112495.8|112445.8|112496.3|112446.3|112495.5|112445.5|5
1739364690000|2025-02-12 12:51:30|112495.3|112445.3|112497.3|112447.3|112497.5|112447.5|112495|112445|12
1739364700000|2025-02-12 12:51:40|112496.6|112446.6|112503.5|112453.5|112503.5|112453.5|112496.6|112446.6|25
1739364710000|2025-02-12 12:51:50|112491.4|112466.4|112490.5|112465.5|112491.7|112466.7|112489|112464|10
1739364720000|2025-02-12 12:52:00|112488.2|112463.2|112480.8|112455.8|112488.2|112463.2|112480.4|112455.4|12
1739364730000|2025-02-12 12:52:10|112481.9|112456.9|112468.2|112443.2|112481.9|112456.9|112468.2|112443.2|12
1739364740000|2025-02-12 12:52:20|112467.3|112442.3|112462.3|112437.3|112467.3|112442.3|112462.3|112437.3|15
1739364750000|2025-02-12 12:52:30|112462.6|112437.6|112470|112445|112470|112445|112462.4|112437.4|8
1739364760000|2025-02-12 12:52:40|112469.3|112444.3|112449|112424|112469.3|112444.3|112441.3|112416.3|42
1739364770000|2025-02-12 12:52:50|112448|112423|112450.1|112425.1|112450.2|112425.2|112447.4|112422.4|18
1739364780000|2025-02-12 12:53:00|112449.8|112424.8|112451.7|112426.7|112451.8|112426.8|112449.6|112424.6|18
1739364790000|2025-02-12 12:53:10|112451.9|112426.9|112450.5|112425.5|112451.9|112426.9|112450.2|112425.2|10
1739364800000|2025-02-12 12:53:20|112450.8|112425.8|112451|112426|112453.7|112428.7|112450.6|112425.6|13
1739364810000|2025-02-12 12:53:30|112451.2|112426.2|112449.1|112424.1|112451.2|112426.2|112448.9|112423.9|13
1739364820000|2025-02-12 12:53:40|112448.5|112423.5|112447.3|112422.3|112448.5|112423.5|112445|112420|21
1739364830000|2025-02-12 12:53:50|112446.8|112421.8|112443.5|112418.5|112446.9|112421.9|112443.5|112418.5|14
1739364840000|2025-02-12 12:54:00|112442.3|112417.3|112428.4|112403.4|112442.3|112417.3|112424.4|112399.4|28
1739364850000|2025-02-12 12:54:10|112426.4|112401.4|112432.6|112407.6|112433.8|112408.8|112425.4|112400.4|29
1739364860000|2025-02-12 12:54:20|112431.7|112406.7|112434.8|112409.8|112434.8|112409.8|112431.7|112406.7|12
1739364870000|2025-02-12 12:54:30|112434|112409|112424|112399|112434|112409|112422.2|112397.2|19
1739364880000|2025-02-12 12:54:40|112423.6|112398.6|112415.6|112390.6|112423.6|112398.6|112415.6|112390.6|17
1739364890000|2025-02-12 12:54:50|112416.5|112391.5|112415.5|112390.5|112416.5|112391.5|112415.5|112390.5|4
1739364900000|2025-02-12 12:55:00|112415.6|112390.6|112423.2|112398.2|112423.2|112398.2|112415.6|112390.6|18
1739364910000|2025-02-12 12:55:10|112423.3|112398.3|112421.9|112396.9|112424.2|112399.2|112421.9|112396.9|5
1739364920000|2025-02-12 12:55:20|112421.2|112396.2|112419.4|112394.4|112421.2|112396.2|112418.6|112393.6|9
1739364930000|2025-02-12 12:55:30|112420.2|112395.2|112420.6|112395.6|112423.5|112398.5|112415|112390|18
1739364940000|2025-02-12 12:55:40|112420.9|112395.9|112426|112401|112426|112401|112420.9|112395.9|7
1739364950000|2025-02-12 12:55:50|112425.2|112400.2|112425.6|112400.6|112427.2|112402.2|112425.2|112400.2|12
1739364960000|2025-02-12 12:56:00|112426.5|112401.5|112425.6|112400.6|112427.4|112402.4|112424.7|112399.7|7
1739364970000|2025-02-12 12:56:10|112426.3|112401.3|112429.7|112404.7|112429.7|112404.7|112426.3|112401.3|4
1739364980000|2025-02-12 12:56:20|112428.8|112403.8|112421.9|112396.9|112429.7|112404.7|112420.7|112395.7|15
1739364990000|2025-02-12 12:56:30|112422.8|112397.8|112420.6|112395.6|112423.9|112398.9|112418.7|112393.7|13
1739365000000|2025-02-12 12:56:40|112419.1|112394.1|112416.3|112391.3|112421|112396|112416.3|112391.3|29
1739365010000|2025-02-12 12:56:50|112415.7|112390.7|112420.6|112395.6|112420.6|112395.6|112415.7|112390.7|18
1739365020000|2025-02-12 12:57:00|112421|112396|112422.3|112397.3|112422.9|112397.9|112420.9|112395.9|5
1739365030000|2025-02-12 12:57:10|112421.4|112396.4|112416.7|112391.7|112422.3|112397.3|112415.4|112390.4|15
1739365040000|2025-02-12 12:57:20|112414.5|112389.5|112415.6|112390.6|112418.7|112393.7|112413|112388|18
1739365050000|2025-02-12 12:57:30|112414.7|112389.7|112417.2|112392.2|112418.1|112393.1|112414.7|112389.7|14
1739365060000|2025-02-12 12:57:40|112418.1|112393.1|112415.3|112390.3|112425.8|112400.8|112415|112390|16
1739365070000|2025-02-12 12:57:50|112415.6|112390.6|112419.8|112394.8|112420.4|112395.4|112415.3|112390.3|15
1739365080000|2025-02-12 12:58:00|112420|112395|112422.5|112397.5|112424|112399|112418.8|112393.8|15
1739365090000|2025-02-12 12:58:10|112422.6|112397.6|112417.8|112392.8|112422.6|112397.6|112417.8|112392.8|18
1739365100000|2025-02-12 12:58:20|112417|112392|112370|112345|112417.7|112392.7|112362.9|112337.9|64
1739365110000|2025-02-12 12:58:30|112379.1|112354.1|112392.7|112367.7|112394.4|112369.4|112373.8|112348.8|66
1739365120000|2025-02-12 12:58:40|112392.4|112367.4|112378.7|112353.7|112397.3|112372.3|112374.4|112349.4|48
1739365130000|2025-02-12 12:58:50|112379.2|112354.2|112394.9|112369.9|112402.6|112377.6|112378.6|112353.6|50
1739365140000|2025-02-12 12:59:00|112393.7|112368.7|112384.7|112359.7|112396.2|112371.2|112383.5|112358.5|47
1739365150000|2025-02-12 12:59:10|112383.7|112358.7|112392.8|112367.8|112398|112373|112376.5|112351.5|34
1739365160000|2025-02-12 12:59:20|112394.8|112369.8|112403.3|112378.3|112405.8|112380.8|112394.8|112369.8|20
1739365170000|2025-02-12 12:59:30|112404.6|112379.6|112399.4|112374.4|112417.7|112392.7|112399.3|112374.3|28
1739365180000|2025-02-12 12:59:40|112398.6|112373.6|112407.5|112382.5|112409.6|112384.6|112392.5|112367.5|30
1739365190000|2025-02-12 12:59:50|112405.5|112380.5|112412.6|112387.6|112413.3|112388.3|112404|112379|26
1739365200000|2025-02-12 13:00:00|112410.7|112385.7|112417.6|112392.6|112421.9|112396.9|112404|112379|35
1739365210000|2025-02-12 13:00:10|112416.9|112391.9|112423.9|112398.9|112426.8|112401.8|112415.5|112390.5|45
1739365220000|2025-02-12 13:00:20|112425.4|112400.4|112429|112404|112431.5|112406.5|112423.1|112398.1|40
1739365230000|2025-02-12 13:00:30|112430.4|112405.4|112426.8|112401.8|112431.6|112406.6|112423.7|112398.7|33
1739365240000|2025-02-12 13:00:40|112427.6|112402.6|112415.7|112390.7|112427.8|112402.8|112415.7|112390.7|25
1739365250000|2025-02-12 13:00:50|112414.8|112389.8|112402.3|112377.3|112415.9|112390.9|112395.9|112370.9|22
1739365260000|2025-02-12 13:01:00|112402.2|112377.2|112409.7|112384.7|112413.6|112388.6|112398|112373|43
1739365270000|2025-02-12 13:01:10|112410.8|112385.8|112398.9|112373.9|112410.8|112385.8|112397.5|112372.5|37
1739365280000|2025-02-12 13:01:20|112399.3|112374.3|112400|112375|112403.7|112378.7|112397.1|112372.1|23
1739365290000|2025-02-12 13:01:30|112399.3|112374.3|112406|112381|112406|112381|112398.6|112373.6|15
1739365300000|2025-02-12 13:01:40|112405.8|112380.8|112408|112383|112409.2|112384.2|112404.6|112379.6|15
1739365310000|2025-02-12 13:01:50|112407.5|112382.5|112419.6|112394.6|112424.6|112399.6|112407.5|112382.5|32
1739365320000|2025-02-12 13:02:00|112418.7|112393.7|112419.9|112394.9|112422.1|112397.1|112417.6|112392.6|31
1739365330000|2025-02-12 13:02:10|112419.6|112394.6|112419.8|112394.8|112419.8|112394.8|112418.8|112393.8|8
1739365340000|2025-02-12 13:02:20|112420.1|112395.1|112426.9|112401.9|112426.9|112401.9|112420.1|112395.1|14
1739365350000|2025-02-12 13:02:30|112427.7|112402.7|112417.8|112392.8|112428.7|112403.7|112415.6|112390.6|29
1739365360000|2025-02-12 13:02:40|112420.3|112395.3|112422.3|112397.3|112423.7|112398.7|112419.8|112394.8|19
1739365370000|2025-02-12 13:02:50|112423.9|112398.9|112421.4|112396.4|112425.7|112400.7|112418.5|112393.5|20
1739365380000|2025-02-12 13:03:00|112421.6|112396.6|112427.2|112402.2|112427.2|112402.2|112420.6|112395.6|19
1739365390000|2025-02-12 13:03:10|112427.3|112402.3|112420.6|112395.6|112433.5|112408.5|112420.6|112395.6|23
1739365400000|2025-02-12 13:03:20|112420.4|112395.4|112419.2|112394.2|112424.7|112399.7|112419.2|112394.2|16
1739365410000|2025-02-12 13:03:30|112419.3|112394.3|112428.7|112403.7|112429.4|112404.4|112419.3|112394.3|19
1739365420000|2025-02-12 13:03:40|112429.1|112404.1|112424.4|112399.4|112429.3|112404.3|112424.3|112399.3|22
1739365430000|2025-02-12 13:03:50|112424.2|112399.2|112416.5|112391.5|112425.5|112400.5|112416.1|112391.1|18
1739365440000|2025-02-12 13:04:00|112416.8|112391.8|112418.1|112393.1|112418.1|112393.1|112416.4|112391.4|24
1739365450000|2025-02-12 13:04:10|112419.1|112394.1|112438.3|112413.3|112438.8|112413.8|112418.7|112393.7|28
1739365460000|2025-02-12 13:04:20|112437.6|112412.6|112444|112419|112444.6|112419.6|112437.6|112412.6|12
1739365470000|2025-02-12 13:04:30|112444.2|112419.2|112433.3|112408.3|112445|112420|112433.2|112408.2|14
1739365480000|2025-02-12 13:04:40|112431.5|112406.5|112432.8|112407.8|112433.5|112408.5|112430.3|112405.3|26
1739365490000|2025-02-12 13:04:50|112434.5|112409.5|112430.8|112405.8|112445.2|112414.7|112430.8|112392.4|29
1739365500000|2025-02-12 13:05:00|112431.6|112406.6|112429.4|112404.4|112431.6|112406.6|112424.9|112399.9|33
1739365510000|2025-02-12 13:05:10|112428.5|112403.5|112430.6|112405.6|112433.2|112408.2|112428.3|112403.3|22
1739365520000|2025-02-12 13:05:20|112430.4|112405.4|112429.1|112404.1|112430.5|112405.5|112426.2|112401.2|14
1739365530000|2025-02-12 13:05:30|112430|112405|112429|112404|112431|112406|112428.4|112403.4|14
1739365540000|2025-02-12 13:05:40|112428.9|112403.9|112433.2|112408.2|112435.3|112410.3|112428|112403|11
1739365550000|2025-02-12 13:05:50|112434.2|112409.2|112427|112402|112437|112412|112427|112402|20
1739365560000|2025-02-12 13:06:00|112426.9|112401.9|112426.5|112401.5|112428.8|112403.8|112424.4|112399.4|21
1739365570000|2025-02-12 13:06:10|112425.9|112400.9|112424.2|112399.2|112426|112401|112422|112397|18
1739365580000|2025-02-12 13:06:20|112424.3|112399.3|112425.4|112400.4|112426.7|112401.7|112424.3|112399.3|15
1739365590000|2025-02-12 13:06:30|112425.6|112400.6|112426.5|112401.5|112427.1|112402.1|112425.6|112400.6|8
1739365600000|2025-02-12 13:06:40|112425.9|112400.9|112440.1|112415.1|112441.1|112416.1|112420.8|112395.8|24
1739365610000|2025-02-12 13:06:50|112440.6|112415.6|112446.5|112421.5|112446.7|112421.7|112440.6|112415.6|26
1739365620000|2025-02-12 13:07:00|112446.3|112421.3|112443.7|112418.7|112449.2|112424.2|112440.5|112415.5|27
1739365630000|2025-02-12 13:07:10|112444.7|112419.7|112456.7|112431.7|112456.7|112431.7|112443.6|112418.6|25
1739365640000|2025-02-12 13:07:20|112456.2|112431.2|112452.7|112427.7|112460.9|112435.9|112452.7|112427.7|28
1739365650000|2025-02-12 13:07:30|112452.5|112427.5|112448.1|112423.1|112453.9|112428.9|112445.2|112420.2|27
1739365660000|2025-02-12 13:07:40|112448.2|112423.2|112455.2|112430.2|112455.2|112430.2|112443.8|112418.8|24
1739365670000|2025-02-12 13:07:50|112454.4|112429.4|112458.7|112433.7|112461.2|112436.2|112451.9|112426.9|36
1739365680000|2025-02-12 13:08:00|112459.3|112434.3|112462.5|112437.5|112468|112443|112458.3|112433.3|37
1739365690000|2025-02-12 13:08:10|112463.5|112438.5|112462.7|112437.7|112463.8|112438.8|112461.8|112436.8|19
1739365700000|2025-02-12 13:08:20|112462.1|112437.1|112467.3|112442.3|112468.7|112443.7|112462.1|112437.1|22
1739365710000|2025-02-12 13:08:30|112468.3|112443.3|112466.8|112441.8|112475.4|112450.4|112466.8|112441.8|20
1739365720000|2025-02-12 13:08:40|112467.5|112442.5|112467.1|112442.1|112467.5|112442.5|112466.8|112441.8|3
1739365730000|2025-02-12 13:08:50|112467.5|112442.5|112476.9|112451.9|112477.5|112452.5|112465.1|112440.1|30
1739365740000|2025-02-12 13:09:00|112477.8|112452.8|112474|112449|112478.6|112453.6|112470.2|112445.2|39
1739365750000|2025-02-12 13:09:10|112474.1|112449.1|112468.7|112443.7|112476.7|112451.7|112467.2|112442.2|24
1739365760000|2025-02-12 13:09:20|112468.6|112443.6|112471.5|112446.5|112471.5|112446.5|112465.4|112440.4|31
1739365770000|2025-02-12 13:09:30|112471.9|112446.9|112476.6|112451.6|112476.7|112451.7|112471.9|112446.9|12
1739365780000|2025-02-12 13:09:40|112476.9|112451.9|112478.5|112453.5|112479.1|112454.1|112476.6|112451.6|14
1739365790000|2025-02-12 13:09:50|112478.2|112453.2|112479.4|112454.4|112480.3|112455.3|112472.1|112447.1|32
1739365800000|2025-02-12 13:10:00|112480.5|112455.5|112484.2|112459.2|112485.4|112460.4|112479.1|112454.1|28
1739365810000|2025-02-12 13:10:10|112484.9|112459.9|112489.3|112464.3|112490.7|112465.7|112484.2|112459.2|28
1739365820000|2025-02-12 13:10:20|112489.9|112464.9|112494.1|112469.1|112494.1|112469.1|112487.4|112462.4|23
1739365830000|2025-02-12 13:10:30|112493.2|112468.2|112491|112466|112494|112469|112491|112466|14
1739365840000|2025-02-12 13:10:40|112490.3|112465.3|112491.8|112466.8|112492|112467|112490.3|112465.3|14
1739365850000|2025-02-12 13:10:50|112492|112467|112491.7|112466.7|112493|112468|112488.6|112463.6|22
1739365860000|2025-02-12 13:11:00|112491.1|112466.1|112481.3|112456.3|112491.1|112466.1|112480.7|112455.7|21
1739365870000|2025-02-12 13:11:10|112482.2|112457.2|112475.7|112450.7|112483|112458|112475.1|112450.1|18
1739365880000|2025-02-12 13:11:20|112476.2|112451.2|112472.8|112447.8|112479.3|112454.3|112471.2|112446.2|24
1739365890000|2025-02-12 13:11:30|112473.7|112448.7|112470|112445|112474.2|112449.2|112470|112445|20
1739365900000|2025-02-12 13:11:40|112469.9|112444.9|112471.1|112446.1|112472.2|112447.2|112469.4|112444.4|24
1739365910000|2025-02-12 13:11:50|112470.6|112445.6|112469.4|112444.4|112471|112446|112466.4|112441.4|21
1739365920000|2025-02-12 13:12:00|112469.2|112444.2|112467.4|112442.4|112469.2|112444.2|112463.8|112438.8|29
1739365930000|2025-02-12 13:12:10|112467.1|112442.1|112467.8|112442.8|112468.5|112443.5|112460.4|112435.4|36
1739365940000|2025-02-12 13:12:20|112468.2|112443.2|112467.5|112442.5|112475|112450|112465.4|112440.4|31
1739365950000|2025-02-12 13:12:30|112466.6|112441.6|112460.8|112435.8|112466.9|112441.9|112460.8|112435.8|20
1739365960000|2025-02-12 13:12:40|112460.6|112435.6|112461.7|112436.7|112462.2|112437.2|112458.7|112433.7|13
1739365970000|2025-02-12 13:12:50|112462.5|112437.5|112464.2|112439.2|112466.9|112441.9|112462.5|112437.5|15
1739365980000|2025-02-12 13:13:00|112465.1|112440.1|112484.3|112459.3|112486.8|112461.8|112465.1|112440.1|33
1739365990000|2025-02-12 13:13:10|112485.1|112460.1|112473|112448|112485.5|112460.5|112473|112448|26
1739366000000|2025-02-12 13:13:20|112472.7|112447.7|112468.6|112443.6|112474.8|112449.8|112468.1|112443.1|24
1739366010000|2025-02-12 13:13:30|112469.5|112444.5|112472.5|112447.5|112478.7|112453.7|112467.9|112442.9|24
1739366020000|2025-02-12 13:13:40|112471.8|112446.8|112473.1|112448.1|112475.1|112450.1|112471.8|112446.8|13
1739366030000|2025-02-12 13:13:50|112471.8|112446.8|112481.2|112456.2|112481.3|112456.3|112470.3|112445.3|16
1739366040000|2025-02-12 13:14:00|112481.7|112456.7|112499.1|112474.1|112501.7|112476.7|112481.4|112456.4|34
1739366050000|2025-02-12 13:14:10|112498.3|112473.3|112499.1|112474.1|112499.9|112474.9|112494.5|112469.5|38
1739366060000|2025-02-12 13:14:20|112500.1|112475.1|112496.5|112471.5|112500.7|112475.7|112495.7|112470.7|19
1739366070000|2025-02-12 13:14:30|112497.6|112472.6|112495.9|112470.9|112500.3|112475.3|112495.9|112470.9|22
1739366080000|2025-02-12 13:14:40|112497.1|112472.1|112491.6|112466.6|112498.4|112473.4|112491.6|112466.6|28
1739366090000|2025-02-12 13:14:50|112492.6|112467.6|112499.3|112474.3|112502.3|112477.3|112491.5|112466.5|26
1739366100000|2025-02-12 13:15:00|112500.3|112475.3|112504.5|112479.5|112506.2|112481.2|112500.1|112475.1|45
1739366110000|2025-02-12 13:15:10|112504.9|112479.9|112506.3|112481.3|112507.5|112482.5|112504.1|112479.1|20
1739366120000|2025-02-12 13:15:20|112509.8|112484.8|112507.6|112482.6|112510.3|112485.3|112506.4|112481.4|24
1739366130000|2025-02-12 13:15:30|112508.4|112483.4|112491|112466|112509|112484|112490.4|112465.4|40
1739366140000|2025-02-12 13:15:40|112492|112467|112497.4|112472.4|112499.6|112474.6|112487.9|112462.9|29
1739366150000|2025-02-12 13:15:50|112498.5|112473.5|112496.5|112471.5|112499.6|112474.6|112495|112470|13
1739366160000|2025-02-12 13:16:00|112487.6|112462.6|112491|112466|112491|112466|112485.9|112460.9|17
1739366170000|2025-02-12 13:16:10|112490.2|112465.2|112494.7|112469.7|112500.4|112475.4|112490.2|112465.2|24
1739366180000|2025-02-12 13:16:20|112494.8|112469.8|112503.5|112478.5|112504.6|112479.6|112482.4|112457.4|25
1739366190000|2025-02-12 13:16:30|112502.7|112477.7|112498.3|112473.3|112505.4|112480.4|112496.4|112471.4|33
1739366200000|2025-02-12 13:16:40|112499.2|112474.2|112497.5|112472.5|112500.2|112475.2|112497.5|112472.5|21
1739366210000|2025-02-12 13:16:50|112497.4|112472.4|112503.6|112478.6|112507.6|112482.6|112494.5|112469.5|21
1739366220000|2025-02-12 13:17:00|112502.8|112477.8|112503.3|112478.3|112504.9|112479.9|112502.8|112477.8|11
1739366230000|2025-02-12 13:17:10|112501.9|112476.9|112506.1|112481.1|112506.1|112481.1|112499.8|112474.8|25
1739366240000|2025-02-12 13:17:20|112506|112481|112502.6|112477.6|112506.6|112481.6|112498|112473|32
1739366250000|2025-02-12 13:17:30|112502.7|112477.7|112507.6|112482.6|112509.6|112484.6|112501.9|112476.9|36
1739366260000|2025-02-12 13:17:40|112506.8|112481.8|112521.2|112496.2|112521.2|112496.2|112506.8|112481.8|25
1739366270000|2025-02-12 13:17:50|112521.6|112496.6|112520|112495|112521.9|112496.9|112516.6|112491.6|18
1739366280000|2025-02-12 13:18:00|112518.3|112493.3|112516.1|112491.1|112520.5|112495.5|112512.5|112487.5|21
1739366290000|2025-02-12 13:18:10|112516.8|112491.8|112525.8|112500.8|112526.3|112501.3|112515.8|112490.8|19
1739366300000|2025-02-12 13:18:20|112525.3|112500.3|112517.5|112492.5|112530.7|112505.7|112516.1|112491.1|40
1739366310000|2025-02-12 13:18:30|112517.9|112492.9|112522.3|112497.3|112522.8|112497.8|112512.9|112487.9|33
1739366320000|2025-02-12 13:18:40|112521.4|112496.4|112516.8|112491.8|112522.3|112497.3|112515.6|112490.6|16
1739366330000|2025-02-12 13:18:50|112517.4|112492.4|112510.7|112485.7|112519|112494|112510.2|112485.2|15
1739366340000|2025-02-12 13:19:00|112511.4|112486.4|112510|112485|112516.1|112491.1|112510|112485|23
1739366350000|2025-02-12 13:19:10|112510.9|112485.9|112516.7|112491.7|112518.8|112493.8|112510.9|112485.9|19
1739366360000|2025-02-12 13:19:20|112516.5|112491.5|112515.7|112490.7|112517.1|112492.1|112513.3|112488.3|20
1739366370000|2025-02-12 13:19:30|112516.4|112491.4|112514.4|112489.4|112520.3|112495.3|112510.6|112485.6|30
1739366380000|2025-02-12 13:19:40|112515.2|112490.2|112518.2|112493.2|112519.5|112494.5|112515.2|112490.2|15
1739366390000|2025-02-12 13:19:50|112519.3|112494.3|112522.6|112497.6|112526.2|112501.2|112518.2|112493.2|25
1739366400000|2025-02-12 13:20:00|112521.9|112496.9|112518.6|112493.6|112521.9|112496.9|112515.4|112490.4|17
1739366410000|2025-02-12 13:20:10|112517.9|112492.9|112499.4|112474.4|112517.9|112492.9|112497.6|112472.6|19
1739366420000|2025-02-12 13:20:20|112499.7|112474.7|112507.1|112482.1|112510.2|112485.2|112499.4|112474.4|35
1739366430000|2025-02-12 13:20:30|112506.3|112481.3|112508.3|112483.3|112508.8|112483.8|112502.7|112477.7|36
1739366440000|2025-02-12 13:20:40|112507.6|112482.6|112503.4|112478.4|112507.6|112482.6|112503.4|112478.4|21
1739366450000|2025-02-12 13:20:50|112503.8|112478.8|112493.4|112468.4|112503.8|112478.8|112493.1|112468.1|12
1739366460000|2025-02-12 13:21:00|112493.3|112468.3|112485.8|112460.8|112495.1|112470.1|112485.8|112460.8|32
1739366470000|2025-02-12 13:21:10|112485.1|112460.1|112486.2|112461.2|112490.2|112465.2|112485|112460|22
1739366480000|2025-02-12 13:21:20|112485.5|112460.5|112488.8|112463.8|112490.3|112465.3|112485.4|112460.4|15
1739366490000|2025-02-12 13:21:30|112489.5|112464.5|112499.6|112474.6|112500.1|112475.1|112489.5|112464.5|14
1739366500000|2025-02-12 13:21:40|112498.4|112473.4|112501.6|112476.6|112502.2|112477.2|112497.8|112472.8|21
1739366510000|2025-02-12 13:21:50|112502.3|112477.3|112508.1|112483.1|112508.9|112483.9|112501.6|112476.6|23
1739366520000|2025-02-12 13:22:00|112508|112483|112511.5|112486.5|112511.5|112486.5|112502|112477|29
1739366530000|2025-02-12 13:22:10|112511|112486|112507.2|112482.2|112511|112486|112506.4|112481.4|22
1739366540000|2025-02-12 13:22:20|112507.1|112482.1|112509.9|112484.9|112511.6|112486.6|112505.4|112480.4|21
1739366550000|2025-02-12 13:22:30|112510.2|112485.2|112504.4|112479.4|112510.9|112485.9|112503.6|112478.6|24
1739366560000|2025-02-12 13:22:40|112504.2|112479.2|112506.6|112481.6|112507.9|112482.9|112503.7|112478.7|17
1739366570000|2025-02-12 13:22:50|112507.2|112482.2|112505.3|112480.3|112509.5|112484.5|112505|112480|16
1739366580000|2025-02-12 13:23:00|112505.2|112480.2|112504.4|112479.4|112509.8|112484.8|112504.4|112479.4|28
1739366590000|2025-02-12 13:23:10|112503.6|112478.6|112511.9|112486.9|112512|112487|112503.6|112478.6|21
1739366600000|2025-02-12 13:23:20|112511|112486|112506.6|112481.6|112511|112486|112504.7|112479.7|25
1739366610000|2025-02-12 13:23:30|112505.7|112480.7|112506.8|112481.8|112506.8|112481.8|112505.4|112480.4|7
1739366620000|2025-02-12 13:23:40|112507.3|112482.3|112507.9|112482.9|112512.6|112487.6|112507.3|112482.3|13
1739366630000|2025-02-12 13:23:50|112507|112482|112506|112481|112509.1|112484.1|112505.6|112480.6|13
1739366640000|2025-02-12 13:24:00|112505.1|112480.1|112512.3|112487.3|112514.4|112489.4|112505.1|112480.1|24
1739366650000|2025-02-12 13:24:10|112511.8|112486.8|112512.6|112487.6|112515.1|112490.1|112510.3|112485.3|21
1739366660000|2025-02-12 13:24:20|112513.5|112488.5|112518.4|112493.4|112520.2|112495.2|112513.5|112488.5|19
1739366670000|2025-02-12 13:24:30|112517.4|112492.4|112507.8|112482.8|112518|112493|112502.1|112477.1|17
1739366680000|2025-02-12 13:24:40|112508.2|112483.2|112501.4|112476.4|112508.2|112483.2|112497.8|112472.8|20
1739366690000|2025-02-12 13:24:50|112500.6|112475.6|112491.6|112466.6|112500.8|112475.8|112491.6|112466.6|33
1739366700000|2025-02-12 13:25:00|112492.4|112467.4|112498.2|112473.2|112498.2|112473.2|112490.1|112465.1|39
1739366710000|2025-02-12 13:25:10|112498.7|112473.7|112494|112469|112498.7|112473.7|112492.1|112467.1|20
1739366720000|2025-02-12 13:25:20|112494.8|112469.8|112498.3|112473.3|112498.9|112473.9|112494.4|112469.4|19
1739366730000|2025-02-12 13:25:30|112498.9|112473.9|112498.6|112473.6|112498.9|112473.9|112494.4|112469.4|19
1739366740000|2025-02-12 13:25:40|112498.8|112473.8|112495.1|112470.1|112498.8|112473.8|112494.7|112469.7|24
1739366750000|2025-02-12 13:25:50|112495.8|112470.8|112482.2|112457.2|112501.5|112476.5|112481.1|112456.1|26
1739366760000|2025-02-12 13:26:00|112483.5|112458.5|112489.8|112464.8|112490.2|112465.2|112483.5|112458.5|16
1739366770000|2025-02-12 13:26:10|112489.6|112464.6|112490.4|112465.4|112491|112466|112487.5|112462.5|13
1739366780000|2025-02-12 13:26:20|112490.5|112465.5|112493.6|112468.6|112494.1|112469.1|112490.5|112465.5|8
1739366790000|2025-02-12 13:26:30|112495|112470|112490.6|112465.6|112496.2|112471.2|112490|112465|15
1739366800000|2025-02-12 13:26:40|112490.8|112465.8|112484.6|112459.6|112490.8|112465.8|112484.6|112459.6|12
1739366810000|2025-02-12 13:26:50|112484.8|112459.8|112486.9|112461.9|112487.7|112462.7|112484.7|112459.7|9
1739366820000|2025-02-12 13:27:00|112487.5|112462.5|112490.1|112465.1|112490.9|112465.9|112487.5|112462.5|11
1739366830000|2025-02-12 13:27:10|112490.6|112465.6|112499.9|112474.9|112499.9|112474.9|112490.1|112465.1|30
1739366840000|2025-02-12 13:27:20|112499|112474|112494.3|112469.3|112506.4|112481.4|112494.2|112469.2|35
1739366850000|2025-02-12 13:27:30|112494.4|112469.4|112489.9|112464.9|112495.5|112470.5|112489.9|112464.9|22
1739366860000|2025-02-12 13:27:40|112490.3|112465.3|112495.6|112470.6|112499.7|112474.7|112487.6|112462.6|23
1739366870000|2025-02-12 13:27:50|112497.5|112472.5|112498.3|112473.3|112505.4|112480.4|112496.6|112471.6|29
1739366880000|2025-02-12 13:28:00|112497.8|112472.8|112493.1|112468.1|112497.8|112472.8|112487.6|112462.6|41
1739366890000|2025-02-12 13:28:10|112493.9|112468.9|112491.6|112466.6|112495.7|112470.7|112490.6|112465.6|38
1739366900000|2025-02-12 13:28:20|112491.3|112466.3|112484.6|112459.6|112491.7|112466.7|112478.3|112453.3|42
1739366910000|2025-02-12 13:28:30|112484.3|112459.3|112484.9|112459.9|112486.9|112461.9|112480.4|112455.4|41
1739366920000|2025-02-12 13:28:40|112484.1|112459.1|112481.9|112456.9|112486.9|112461.9|112480|112455|34
1739366930000|2025-02-12 13:28:50|112481.3|112456.3|112483.2|112458.2|112489.1|112464.1|112479.3|112454.3|22
1739366940000|2025-02-12 13:29:00|112482|112457|112492.4|112442.4|112518.2|112457|112482|112409|39
1739366950000|2025-02-12 13:29:10|112517.7|112416|112531.4|112392.5|112538.3|112441.6|112480|112391.8|61
1739366960000|2025-02-12 13:29:20|112533.3|112393.7|112524.6|112400.9|112535|112402.1|112521.7|112392.5|46
1739366970000|2025-02-12 13:29:30|112525.3|112401.6|112542.6|112407.4|112544.2|112412.1|112510|112401.6|32
1739366980000|2025-02-12 13:29:40|112541.7|112406.8|112594.3|112419.6|112615.2|112450.7|112491.5|112405|51
1739366990000|2025-02-12 13:29:50|112591.4|112416.7|112608.1|112408.1|112613.9|112417.9|112591.4|112395.9|21
1739367000000|2025-02-12 13:30:00|112608.8|112408.8|112939.5|112739.5|113112.9|112912.9|112596.9|112396.9|68
1739367010000|2025-02-12 13:30:10|112946|112746|113076.7|112876.7|113082.3|112882.3|112891|112691|77
1739367020000|2025-02-12 13:30:20|113065.8|112865.8|113077.5|112877.5|113080.9|112880.9|113034.8|112834.8|68
1739367030000|2025-02-12 13:30:30|113080.1|112880.1|113071.2|112871.2|113083.2|112883.2|113046.5|112846.5|48
1739367040000|2025-02-12 13:30:40|113073.6|112873.6|113042.9|112873.6|113092.8|112895.2|113042.9|112869.8|43
1739367050000|2025-02-12 13:30:50|113043.1|112874|113011.1|112823.9|113075.4|112898.7|113011.1|112823.9|50
1739367060000|2025-02-12 13:31:00|113014.9|112839.5|113034.9|112897.4|113101.2|112909.5|113014.9|112839.5|54
1739367070000|2025-02-12 13:31:10|113030.9|112892.3|112975.2|112844.5|113055.8|112897.3|112972.5|112804|61
1739367080000|2025-02-12 13:31:20|112975.6|112846.2|112912.2|112778.3|113018.3|112868.5|112912.2|112778.3|56
1739367090000|2025-02-12 13:31:30|112932.5|112775.3|112955.2|112833.6|112969.7|112833.6|112910.6|112768.7|43
1739367100000|2025-02-12 13:31:40|112958.8|112836.6|112960.6|112842.7|112974.2|112846.5|112957.1|112829.5|35
1739367110000|2025-02-12 13:31:50|112960.9|112846.5|112956.9|112852.3|112963.7|112886.6|112920.1|112846.5|43
1739367120000|2025-02-12 13:32:00|112962.3|112856|112951.7|112901.7|113005|112905.6|112941.2|112856|65
1739367130000|2025-02-12 13:32:10|112949.7|112899.7|112945.1|112895.1|112949.7|112899.7|112933|112883|62
1739367140000|2025-02-12 13:32:20|112945.3|112895.3|112960.2|112910.2|112998.5|112916|112942.3|112892.3|58
1739367150000|2025-02-12 13:32:30|112958.7|112908.7|112982.2|112879.7|113007.5|112917.8|112946.7|112876.6|67
1739367160000|2025-02-12 13:32:40|112982.7|112884.1|112959|112909|112995.3|112914.7|112947.9|112877.9|63
1739367170000|2025-02-12 13:32:50|112961.5|112911.5|113056.9|112937|113062.6|112955.1|112952.2|112902.2|62
1739367180000|2025-02-12 13:33:00|113057.3|112939.5|113064.8|113014.8|113064.8|113014.8|113013.2|112930.4|60
1739367190000|2025-02-12 13:33:10|113068.7|113018.7|113051.9|113001.9|113068.7|113018.7|113024.1|112974.1|47
1739367200000|2025-02-12 13:33:20|113050.7|113000.7|113045.9|112995.9|113072.5|113022.5|113026.7|112976.7|57
1739367210000|2025-02-12 13:33:30|113046.6|112996.6|113085.9|113035.9|113085.9|113035.9|113045.6|112995.6|48
1739367220000|2025-02-12 13:33:40|113086.3|113036.3|113064|113014|113109.9|113059.9|113061.5|113011.5|61
1739367230000|2025-02-12 13:33:50|113066|113016|113052.7|113002.7|113068.4|113018.4|113037.6|112987.6|54
1739367240000|2025-02-12 13:34:00|113053.7|113003.7|113057.5|113007.5|113079.1|113029.1|113042.6|112992.6|61
1739367250000|2025-02-12 13:34:10|113055.2|113005.2|113070.1|113020.1|113070.1|113020.1|113045.9|112995.9|56
1739367260000|2025-02-12 13:34:20|113071.5|113021.5|113036.8|112986.8|113074.9|113024.9|113036.8|112986.8|49
1739367270000|2025-02-12 13:34:30|113037|112987|113002.4|112952.4|113039.1|112989.1|112999.9|112949.9|64
1739367280000|2025-02-12 13:34:40|113001.9|112951.9|112980.5|112930.5|113007.1|112957.1|112976.8|112926.8|65
1739367290000|2025-02-12 13:34:50|112980.7|112930.7|113010.2|112960.2|113021.5|112971.5|112979|112929|61
1739367300000|2025-02-12 13:35:00|113003.1|112953.1|113027.3|112977.3|113039.9|112989.9|112999.5|112949.5|59
1739367310000|2025-02-12 13:35:10|113028.3|112978.3|113045.7|112995.7|113046.4|112996.4|113026.8|112976.8|51
1739367320000|2025-02-12 13:35:20|113044.9|112994.9|113035.9|112985.9|113046|112996|113029.1|112979.1|49
1739367330000|2025-02-12 13:35:30|113037.3|112987.3|113033.5|112983.5|113047.7|112997.7|113033.5|112983.5|39
1739367340000|2025-02-12 13:35:40|113030.5|112980.5|113045.7|112995.7|113060.6|113010.6|113026.2|112976.2|47
1739367350000|2025-02-12 13:35:50|113043.5|112993.5|113040.3|112990.3|113049.6|112999.6|113029|112979|56
1739367360000|2025-02-12 13:36:00|113039.4|112989.4|113075.8|113025.8|113078.7|113028.7|113039.4|112989.4|59
1739367370000|2025-02-12 13:36:10|113076.3|113026.3|113065.5|113015.5|113081.5|113031.5|113062.3|113012.3|45
1739367380000|2025-02-12 13:36:20|113065|113015|113030.1|112980.1|113065|113015|113025.1|112975.1|45
1739367390000|2025-02-12 13:36:30|113029.4|112979.4|113041.7|112991.7|113061.4|113011.4|113011.9|112961.9|53
1739367400000|2025-02-12 13:36:40|113041.4|112991.4|113002.1|112952.1|113041.4|112991.4|112993.7|112943.7|58
1739367410000|2025-02-12 13:36:50|113001.9|112951.9|113032.3|112982.3|113032.7|112982.7|112995.6|112945.6|49
1739367420000|2025-02-12 13:37:00|113031.8|112981.8|113059.2|113009.2|113061.8|113011.8|113031|112981|53
1739367430000|2025-02-12 13:37:10|113058.8|113008.8|113030.2|112980.2|113061.3|113011.3|113027.7|112977.7|44
1739367440000|2025-02-12 13:37:20|113030.9|112980.9|113058|113008|113060.4|113010.4|113029.8|112979.8|48
1739367450000|2025-02-12 13:37:30|113064.6|113014.6|113058.2|113008.2|113066.6|113016.6|113046.1|112996.1|48
1739367460000|2025-02-12 13:37:40|113062.5|113012.5|113039.1|112989.1|113064.8|113014.8|113011.1|112961.1|68
1739367470000|2025-02-12 13:37:50|113039.6|112989.6|113023.5|112973.5|113041.2|112991.2|113023.5|112973.5|41
1739367480000|2025-02-12 13:38:00|113024|112974|113008.3|112958.3|113026.2|112976.2|113008.3|112958.3|51
1739367490000|2025-02-12 13:38:10|113008.2|112958.2|112982.4|112932.4|113012.1|112962.1|112980.5|112930.5|53
1739367500000|2025-02-12 13:38:20|112982.5|112932.5|112956.6|112906.6|112982.5|112932.5|112952.2|112902.2|52
1739367510000|2025-02-12 13:38:30|112960.2|112910.2|112958.1|112908.1|112986.7|112936.7|112957.9|112907.9|59
1739367520000|2025-02-12 13:38:40|112957.2|112907.2|112940.1|112890.1|112963.3|112913.3|112940|112890|47
1739367530000|2025-02-12 13:38:50|112941.9|112891.9|112937.4|112887.4|112947.1|112897.1|112936.7|112886.7|47
1739367540000|2025-02-12 13:39:00|112939.5|112889.5|112965.7|112915.7|112965.9|112915.9|112932.9|112882.9|63
1739367550000|2025-02-12 13:39:10|112963|112913|112951.8|112901.8|112964.8|112914.8|112940.6|112890.6|50
1739367560000|2025-02-12 13:39:20|112954|112904|112928.7|112878.7|112954.7|112904.7|112927.3|112877.3|46
1739367570000|2025-02-12 13:39:30|112928.8|112878.8|112935.2|112885.2|112939.3|112889.3|112923.9|112873.9|46
1739367580000|2025-02-12 13:39:40|112936.4|112886.4|112930.4|112880.4|112942.5|112892.5|112928.2|112878.2|52
1739367590000|2025-02-12 13:39:50|112926.5|112876.5|112975.2|112925.2|112979|112929|112923.7|112873.7|60
1739367600000|2025-02-12 13:40:00|112975.7|112925.7|113003.8|112953.8|113010|112960|112975.2|112925.2|48
1739367610000|2025-02-12 13:40:10|112997.2|112947.2|112990.2|112940.2|113002.7|112952.7|112986.8|112936.8|44
1739367620000|2025-02-12 13:40:20|112990.3|112940.3|112989|112939|112990.3|112940.3|112980.2|112930.2|48
1739367630000|2025-02-12 13:40:30|112987.7|112937.7|112994.2|112944.2|112999.6|112949.6|112983.7|112933.7|39
1739367640000|2025-02-12 13:40:40|112993.4|112943.4|113018.7|112968.7|113018.7|112968.7|112991.8|112941.8|53
1739367650000|2025-02-12 13:40:50|113023.1|112973.1|113022.2|112972.2|113028.7|112978.7|113015.2|112965.2|57
1739367660000|2025-02-12 13:41:00|113019.8|112969.8|113012.3|112962.3|113023.3|112973.3|113008.2|112958.2|58
1739367670000|2025-02-12 13:41:10|113005.4|112955.4|113006.5|112956.5|113014|112964|112996.7|112946.7|58
1739367680000|2025-02-12 13:41:20|113004.4|112954.4|113013.2|112963.2|113013.2|112963.2|112997.9|112947.9|50
1739367690000|2025-02-12 13:41:30|113011.3|112961.3|113004.2|112954.2|113015.9|112965.9|112999.9|112949.9|48
1739367700000|2025-02-12 13:41:40|113005.7|112955.7|113000.5|112950.5|113020.5|112970.5|112998.4|112948.4|52
1739367710000|2025-02-12 13:41:50|113003.5|112953.5|113006.9|112956.9|113022.7|112972.7|113003.4|112953.4|57
1739367720000|2025-02-12 13:42:00|113009.1|112959.1|112979.5|112929.5|113009.4|112959.4|112970.5|112920.5|57
1739367730000|2025-02-12 13:42:10|112981.8|112931.8|112961.2|112911.2|112984.8|112934.8|112952.3|112902.3|66
1739367740000|2025-02-12 13:42:20|112961.1|112911.1|112956.1|112906.1|112972.1|112922.1|112949.1|112899.1|50
1739367750000|2025-02-12 13:42:30|112954.7|112904.7|112932.7|112882.7|112954.7|112904.7|112929|112879|57
1739367760000|2025-02-12 13:42:40|112933|112883|112917|112867|112934.6|112884.6|112916.8|112866.8|55
1739367770000|2025-02-12 13:42:50|112923.5|112873.5|112920.8|112870.8|112930.2|112880.2|112918.3|112868.3|52
1739367780000|2025-02-12 13:43:00|112922.6|112872.6|112920.6|112870.6|112940.5|112890.5|112916.4|112866.4|48
1739367790000|2025-02-12 13:43:10|112919.8|112869.8|112920.7|112870.7|112942.4|112892.4|112919.8|112869.8|54
1739367800000|2025-02-12 13:43:20|112917.8|112867.8|112895.2|112845.2|112917.8|112867.8|112893|112843|52
1739367810000|2025-02-12 13:43:30|112893.5|112843.5|112864.1|112814.1|112896.7|112846.7|112862.6|112812.6|47
1739367820000|2025-02-12 13:43:40|112862.9|112812.9|112892.3|112842.3|112892.3|112842.3|112857|112807|60
1739367830000|2025-02-12 13:43:50|112891.3|112841.3|112916.7|112866.7|112920.9|112870.9|112877.9|112827.9|48
1739367840000|2025-02-12 13:44:00|112917.9|112867.9|112879.9|112829.9|112918.5|112868.5|112873.2|112823.2|52
1739367850000|2025-02-12 13:44:10|112878.2|112828.2|112851.6|112801.6|112878.2|112828.2|112848|112798|37
1739367860000|2025-02-12 13:44:20|112850.5|112800.5|112842.2|112792.2|112853.1|112803.1|112838.3|112788.3|38
1739367870000|2025-02-12 13:44:30|112842.4|112792.4|112840.6|112790.6|112848.4|112798.4|112834|112784|29
1739367880000|2025-02-12 13:44:40|112840.5|112790.5|112849.2|112799.2|112853.8|112803.8|112840.5|112790.5|34
1739367890000|2025-02-12 13:44:50|112848.3|112798.3|112842.9|112792.9|112858.7|112808.7|112842.9|112792.9|30
1739367900000|2025-02-12 13:45:00|112842.4|112792.4|112829.5|112779.5|112856|112806|112829.5|112779.5|38
1739367910000|2025-02-12 13:45:10|112830.9|112780.9|112784.1|112734.1|112833.2|112783.2|112774.8|112732.8|41
1739367920000|2025-02-12 13:45:20|112783.5|112733.5|112788.4|112738.4|112801.8|112751.8|112783.5|112733.5|46
1739367930000|2025-02-12 13:45:30|112788.9|112738.9|112764.6|112714.6|112788.9|112738.9|112762.9|112712.9|51
1739367940000|2025-02-12 13:45:40|112765.7|112715.7|112798|112748|112804.9|112754.9|112762.5|112712.5|54
1739367950000|2025-02-12 13:45:50|112796.9|112746.9|112796.4|112746.4|112829.3|112779.3|112792.7|112742.7|62
1739367960000|2025-02-12 13:46:00|112798.6|112748.6|112803.1|112753.1|112805.3|112755.3|112793.5|112743.5|46
1739367970000|2025-02-12 13:46:10|112802|112752|112786.9|112761.9|112810.4|112769.6|112786.9|112750|51
1739367980000|2025-02-12 13:46:20|112790.1|112765.1|112790.4|112765.4|112795.7|112770.7|112785.7|112760.7|45
1739367990000|2025-02-12 13:46:30|112785.3|112760.3|112782.1|112757.1|112791.5|112766.5|112780.7|112755.7|40
1739368000000|2025-02-12 13:46:40|112781.9|112756.9|112790.5|112765.5|112790.5|112765.5|112779.9|112754.9|37
1739368010000|2025-02-12 13:46:50|112789.3|112764.3|112803.6|112778.6|112804|112779|112785.1|112760.1|57
1739368020000|2025-02-12 13:47:00|112807.6|112782.6|112781.2|112756.2|112807.6|112782.6|112781.2|112756.2|48
1739368030000|2025-02-12 13:47:10|112784.2|112759.2|112803.9|112778.9|112805.1|112780.1|112783.3|112758.3|39
1739368040000|2025-02-12 13:47:20|112805.2|112780.2|112798|112773|112811.1|112786.1|112797.7|112772.7|38
1739368050000|2025-02-12 13:47:30|112797.7|112772.7|112792|112767|112804.8|112779.8|112791.5|112766.5|22
1739368060000|2025-02-12 13:47:40|112791.6|112766.6|112788.6|112763.6|112798.6|112773.6|112783.5|112758.5|36
1739368070000|2025-02-12 13:47:50|112788.2|112763.2|112774.9|112749.9|112788.2|112763.2|112774.7|112749.7|27
1739368080000|2025-02-12 13:48:00|112774.7|112749.7|112799.7|112774.7|112804.9|112779.9|112774.7|112749.7|29
1739368090000|2025-02-12 13:48:10|112799.8|112774.8|112804.9|112779.9|112807.8|112782.8|112796.5|112771.5|28
1739368100000|2025-02-12 13:48:20|112801.4|112776.4|112818.7|112768.7|112821.1|112776.4|112801.4|112756.4|54
1739368110000|2025-02-12 13:48:30|112823.5|112773.5|112840.5|112790.5|112843.3|112793.3|112817.4|112767.4|45
1739368120000|2025-02-12 13:48:40|112839.9|112789.9|112858.7|112833.7|112869.3|112844.3|112839.3|112789.3|35
1739368130000|2025-02-12 13:48:50|112859.9|112834.9|112832.4|112807.4|112863.1|112838.1|112832.4|112807.4|34
1739368140000|2025-02-12 13:49:00|112828.9|112803.9|112832.1|112807.1|112832.9|112807.9|112824.9|112799.9|32
1739368150000|2025-02-12 13:49:10|112830.3|112805.3|112818.9|112793.9|112833.5|112808.5|112818.7|112793.7|33
1739368160000|2025-02-12 13:49:20|112817.8|112792.8|112831.3|112781.3|112833.2|112794.8|112812.7|112766.8|38
1739368170000|2025-02-12 13:49:30|112830.3|112780.3|112834.2|112809.2|112843.2|112816.6|112827.4|112777.4|26
1739368180000|2025-02-12 13:49:40|112832.5|112807.5|112859.8|112809.8|112859.8|112816.9|112826.4|112801.4|40
1739368190000|2025-02-12 13:49:50|112859.5|112809.5|112874.3|112824.3|112876|112826|112858|112808|30
1739368200000|2025-02-12 13:50:00|112875.7|112825.7|112883.7|112833.7|112884.6|112834.6|112865.4|112815.4|37
1739368210000|2025-02-12 13:50:10|112885.1|112835.1|112885.3|112835.3|112889.4|112839.4|112884.8|112834.8|30
1739368220000|2025-02-12 13:50:20|112884.5|112834.5|112872.3|112822.3|112884.5|112834.5|112871.1|112821.1|25
1739368230000|2025-02-12 13:50:30|112873.5|112823.5|112869.2|112844.2|112873.5|112845.6|112857.3|112822.4|32
1739368240000|2025-02-12 13:50:40|112870.6|112845.6|112867.8|112842.8|112882.1|112857.1|112864.7|112839.7|41
1739368250000|2025-02-12 13:50:50|112865.6|112840.6|112861.7|112836.7|112868.9|112843.9|112858.9|112833.9|38
1739368260000|2025-02-12 13:51:00|112862.2|112837.2|112853.1|112828.1|112862.2|112837.2|112839.7|112814.7|47
1739368270000|2025-02-12 13:51:10|112855.2|112830.2|112866.3|112841.3|112867.9|112842.9|112854.6|112829.6|29
1739368280000|2025-02-12 13:51:20|112866.2|112841.2|112858.2|112833.2|112869.4|112844.4|112852.7|112827.7|39
1739368290000|2025-02-12 13:51:30|112861|112836|112873.2|112848.2|112874.1|112849.1|112859|112834|34
1739368300000|2025-02-12 13:51:40|112871.4|112846.4|112896.7|112871.7|112901.5|112876.5|112870.3|112845.3|41
1739368310000|2025-02-12 13:51:50|112895.7|112870.7|112890.8|112865.8|112897.7|112872.7|112885.6|112860.6|31
1739368320000|2025-02-12 13:52:00|112888.8|112863.8|112879.7|112854.7|112897.1|112872.1|112879|112854|24
1739368330000|2025-02-12 13:52:10|112880.5|112855.5|112896|112871|112906.4|112881.4|112880.5|112855.5|42
1739368340000|2025-02-12 13:52:20|112896.5|112871.5|112922.6|112897.6|112922.6|112897.6|112894.8|112869.8|27
1739368350000|2025-02-12 13:52:30|112924.2|112899.2|112904|112879|112932.7|112907.7|112904|112879|30
1739368360000|2025-02-12 13:52:40|112904.6|112879.6|112930.2|112905.2|112934.3|112909.3|112903|112878|30
1739368370000|2025-02-12 13:52:50|112929.4|112904.4|112923|112898|112930.7|112905.7|112919|112894|36
1739368380000|2025-02-12 13:53:00|112922.7|112897.7|112918.3|112893.3|112924.5|112899.5|112914.9|112889.9|24
1739368390000|2025-02-12 13:53:10|112917.7|112892.7|112895.7|112870.7|112918.4|112893.4|112895.7|112870.7|45
1739368400000|2025-02-12 13:53:20|112896.8|112871.8|112872.8|112847.8|112899.2|112874.2|112869.9|112844.9|42
1739368410000|2025-02-12 13:53:30|112876.4|112851.4|112917|112892|112919.4|112894.4|112876.4|112851.4|44
1739368420000|2025-02-12 13:53:40|112916|112891|112916.9|112891.9|112926.3|112901.3|112915.5|112890.5|42
1739368430000|2025-02-12 13:53:50|112916.1|112891.1|112916.6|112891.6|112921.1|112896.1|112914.5|112889.5|35
1739368440000|2025-02-12 13:54:00|112915.1|112890.1|112925.4|112900.4|112926.4|112901.4|112914.4|112889.4|35
1739368450000|2025-02-12 13:54:10|112924.4|112899.4|112931.9|112906.9|112934|112909|112924.4|112899.4|27
1739368460000|2025-02-12 13:54:20|112931.8|112906.8|112930|112905|112932.8|112907.8|112921.1|112896.1|38
1739368470000|2025-02-12 13:54:30|112931.1|112906.1|112925.4|112900.4|112931.1|112906.1|112919.2|112894.2|34
1739368480000|2025-02-12 13:54:40|112924.2|112899.2|112928.3|112903.3|112935.3|112910.3|112924.2|112899.2|38
1739368490000|2025-02-12 13:54:50|112927|112902|112925.2|112900.2|112928.9|112903.9|112916.3|112891.3|36
1739368500000|2025-02-12 13:55:00|112926.3|112901.3|112932.5|112907.5|112933.9|112908.9|112926.3|112901.3|20
1739368510000|2025-02-12 13:55:10|112932.1|112907.1|112938.2|112913.2|112943.3|112918.3|112930.6|112905.6|33
1739368520000|2025-02-12 13:55:20|112938.1|112913.1|112930.7|112905.7|112943|112918|112923.8|112898.8|27
1739368530000|2025-02-12 13:55:30|112931.6|112906.6|112915.6|112890.6|112931.6|112906.6|112915.6|112890.6|33
1739368540000|2025-02-12 13:55:40|112916.8|112891.8|112915.1|112890.1|112918.4|112893.4|112913.3|112888.3|23
1739368550000|2025-02-12 13:55:50|112916.3|112891.3|112887.2|112862.2|112916.3|112891.3|112884.7|112859.7|45
1739368560000|2025-02-12 13:56:00|112886.9|112861.9|112881.1|112856.1|112886.9|112861.9|112872|112847|54
1739368570000|2025-02-12 13:56:10|112880.1|112855.1|112885.3|112860.3|112894.6|112869.6|112878.8|112853.8|58
1739368580000|2025-02-12 13:56:20|112885.2|112860.2|112893.3|112868.3|112894|112869|112877|112852|40
1739368590000|2025-02-12 13:56:30|112893.8|112868.8|112881.8|112856.8|112896.9|112871.9|112878.4|112853.4|43
1739368600000|2025-02-12 13:56:40|112881.5|112856.5|112889.5|112864.5|112889.8|112864.8|112874|112849|53
1739368610000|2025-02-12 13:56:50|112890.6|112865.6|112892.3|112867.3|112897.4|112872.4|112889.7|112864.7|27
1739368620000|2025-02-12 13:57:00|112892.7|112867.7|112905|112880|112905.8|112880.8|112892.7|112867.7|26
1739368630000|2025-02-12 13:57:10|112905.1|112880.1|112889.1|112864.1|112905.1|112880.1|112883.7|112858.7|44
1739368640000|2025-02-12 13:57:20|112889.6|112864.6|112885.2|112860.2|112892.3|112867.3|112879.7|112854.7|28
1739368650000|2025-02-12 13:57:30|112885.4|112860.4|112896.6|112871.6|112902|112877|112885.4|112860.4|30
1739368660000|2025-02-12 13:57:40|112896.3|112871.3|112886.7|112861.7|112897.1|112872.1|112886.3|112861.3|33
1739368670000|2025-02-12 13:57:50|112889.8|112864.8|112898.8|112873.8|112901.8|112876.8|112889.8|112864.8|32
1739368680000|2025-02-12 13:58:00|112898.3|112873.3|112883.5|112858.5|112900|112875|112883.1|112858.1|50
1739368690000|2025-02-12 13:58:10|112883.9|112858.9|112873.3|112848.3|112884.6|112859.6|112868.5|112843.5|48
1739368700000|2025-02-12 13:58:20|112872.3|112847.3|112858.7|112833.7|112874.4|112849.4|112858.7|112833.7|42
1739368710000|2025-02-12 13:58:30|112857|112832|112852.1|112827.1|112857|112832|112846.4|112821.4|42
1739368720000|2025-02-12 13:58:40|112852.8|112827.8|112858.6|112833.6|112862.3|112837.3|112849.7|112824.7|44
1739368730000|2025-02-12 13:58:50|112858.3|112833.3|112854.5|112829.5|112858.3|112833.3|112843.5|112818.5|46
1739368740000|2025-02-12 13:59:00|112853.1|112828.1|112838.6|112813.6|112853.6|112828.6|112838.6|112813.6|42
1739368750000|2025-02-12 13:59:10|112837.2|112812.2|112822.2|112797.2|112837.4|112812.4|112821.2|112796.2|39
1739368760000|2025-02-12 13:59:20|112822.1|112797.1|112826.2|112801.2|112826.5|112801.5|112810.9|112785.9|40
1739368770000|2025-02-12 13:59:30|112827.3|112802.3|112839.3|112814.3|112843.1|112818.1|112827.3|112802.3|41
1739368780000|2025-02-12 13:59:40|112838.8|112813.8|112832.8|112807.8|112841.9|112816.9|112830.5|112805.5|33
1739368790000|2025-02-12 13:59:50|112833.7|112808.7|112852|112827|112852|112827|112833|112808|34
1739368800000|2025-02-12 14:00:00|112852.8|112827.8|112877|112852|112878.2|112853.2|112852.8|112827.8|47
1739368810000|2025-02-12 14:00:10|112877.3|112852.3|112884.9|112859.9|112887.2|112862.2|112877.3|112852.3|29
1739368820000|2025-02-12 14:00:20|112884.6|112859.6|112907.5|112882.5|112913.5|112888.5|112883.8|112858.8|40
1739368830000|2025-02-12 14:00:30|112906.5|112881.5|112888.8|112863.8|112906.5|112881.5|112884.6|112859.6|35
1739368840000|2025-02-12 14:00:40|112889.7|112864.7|112907|112882|112914.8|112889.8|112889.7|112864.7|41
1739368850000|2025-02-12 14:00:50|112907.5|112882.5|112909|112884|112915.6|112890.6|112906.4|112881.4|41
1739368860000|2025-02-12 14:01:00|112909.4|112884.4|112917.9|112892.9|112923.6|112898.6|112909|112884|32
1739368870000|2025-02-12 14:01:10|112917.4|112892.4|112930.7|112905.7|112935.2|112910.2|112916.3|112891.3|41
1739368880000|2025-02-12 14:01:20|112931|112906|112935.1|112910.1|112942.9|112917.9|112931|112906|53
1739368890000|2025-02-12 14:01:30|112934.7|112909.7|112958.1|112933.1|112958.1|112933.1|112933.9|112908.9|45
1739368900000|2025-02-12 14:01:40|112959.1|112934.1|112960.6|112935.6|112976.1|112951.1|112958.6|112933.6|46
1739368910000|2025-02-12 14:01:50|112958.8|112933.8|112954.1|112929.1|112958.8|112933.8|112948.1|112923.1|45
1739368920000|2025-02-12 14:02:00|112954.3|112929.3|112953.2|112928.2|112956.9|112931.9|112947.3|112922.3|33
1739368930000|2025-02-12 14:02:10|112954.1|112929.1|112954.5|112929.5|112958.6|112933.6|112950.7|112925.7|32
1739368940000|2025-02-12 14:02:20|112954.3|112929.3|112931.1|112906.1|112954.3|112929.3|112931|112906|45
1739368950000|2025-02-12 14:02:30|112930.3|112905.3|112943.4|112918.4|112945.9|112920.9|112929.5|112904.5|38
1739368960000|2025-02-12 14:02:40|112942.8|112917.8|112943|112918|112946.1|112921.1|112939.2|112914.2|38
1739368970000|2025-02-12 14:02:50|112944|112919|112934.7|112909.7|112944|112919|112931.4|112906.4|39
1739368980000|2025-02-12 14:03:00|112935.5|112910.5|112946.8|112921.8|112946.8|112921.8|112932.3|112907.3|34
1739368990000|2025-02-12 14:03:10|112946.3|112921.3|112952.4|112927.4|112965.7|112940.7|112943.8|112918.8|42
1739369000000|2025-02-12 14:03:20|112950.6|112925.6|112973.3|112948.3|112979.7|112954.7|112950.6|112925.6|39
1739369010000|2025-02-12 14:03:30|112972.7|112947.7|112988.9|112963.9|112989.3|112964.3|112972.3|112947.3|42
1739369020000|2025-02-12 14:03:40|112988|112963|112971.7|112946.7|112988.1|112963.1|112971.7|112946.7|28
1739369030000|2025-02-12 14:03:50|112968|112943|112973.4|112948.4|112974.4|112949.4|112960.4|112935.4|42
1739369040000|2025-02-12 14:04:00|112973.9|112948.9|112985.9|112960.9|112986.5|112961.5|112973.9|112948.9|37
1739369050000|2025-02-12 14:04:10|112986|112961|112983.7|112958.7|112986|112961|112973.6|112948.6|42
1739369060000|2025-02-12 14:04:20|112983.4|112958.4|112969.5|112944.5|112983.4|112958.4|112965.5|112940.5|40
1739369070000|2025-02-12 14:04:30|112968.4|112943.4|112966.2|112941.2|112968.4|112943.4|112961.9|112936.9|18
1739369080000|2025-02-12 14:04:40|112965.5|112940.5|112964.3|112939.3|112972.2|112947.2|112962.8|112937.8|38
1739369090000|2025-02-12 14:04:50|112965.3|112940.3|112974.4|112949.4|112979.4|112954.4|112964.6|112939.6|45
1739369100000|2025-02-12 14:05:00|112973|112948|112967.8|112942.8|112974.4|112949.4|112961|112936|42
1739369110000|2025-02-12 14:05:10|112966.8|112941.8|112960.2|112935.2|112972.4|112947.4|112960.2|112935.2|36
1739369120000|2025-02-12 14:05:20|112958.7|112933.7|112968.1|112943.1|112969.5|112944.5|112958.7|112933.7|34
1739369130000|2025-02-12 14:05:30|112969.7|112944.7|112979.5|112954.5|112980.5|112955.5|112968.9|112943.9|32
1739369140000|2025-02-12 14:05:40|112978.8|112953.8|112981.5|112956.5|112985|112960|112974.6|112949.6|30
1739369150000|2025-02-12 14:05:50|112981.8|112956.8|112990.1|112965.1|112991.6|112966.6|112979.4|112954.4|41
1739369160000|2025-02-12 14:06:00|112989.6|112964.6|113018.7|112993.7|113025.7|113000.7|112985|112960|45
1739369170000|2025-02-12 14:06:10|113018.8|112993.8|113000.2|112975.2|113018.8|112993.8|112993.9|112968.9|39
1739369180000|2025-02-12 14:06:20|112999.4|112974.4|112995.8|112970.8|113005.7|112980.7|112994.3|112969.3|33
1739369190000|2025-02-12 14:06:30|112996.3|112971.3|112991.1|112966.1|113004|112979|112990.6|112965.6|40
1739369200000|2025-02-12 14:06:40|112991.5|112966.5|113000.5|112975.5|113000.5|112975.5|112991.3|112966.3|43
1739369210000|2025-02-12 14:06:50|113000.4|112975.4|112959.8|112934.8|113000.4|112975.4|112952.4|112927.4|42
1739369220000|2025-02-12 14:07:00|112958.1|112933.1|112934.5|112909.5|112964.7|112939.7|112934.5|112909.5|51
1739369230000|2025-02-12 14:07:10|112933.2|112908.2|112924.7|112899.7|112933.2|112908.2|112922.6|112897.6|35
1739369240000|2025-02-12 14:07:20|112923.8|112898.8|112914.4|112889.4|112930.2|112905.2|112912.6|112887.6|55
1739369250000|2025-02-12 14:07:30|112915.3|112890.3|112922.3|112897.3|112927.1|112902.1|112914.4|112889.4|49
1739369260000|2025-02-12 14:07:40|112921|112896|112906.9|112881.9|112921|112896|112906.9|112881.9|37
1739369270000|2025-02-12 14:07:50|112907|112882|112897.4|112872.4|112908.3|112883.3|112897.4|112872.4|35
1739369280000|2025-02-12 14:08:00|112896.9|112871.9|112888.9|112863.9|112896.9|112871.9|112869.8|112844.8|46
1739369290000|2025-02-12 14:08:10|112890|112865|112902|112877|112902.2|112877.2|112889|112864|48
1739369300000|2025-02-12 14:08:20|112901.2|112876.2|112903.5|112878.5|112904.5|112879.5|112898.5|112873.5|42
1739369310000|2025-02-12 14:08:30|112903.2|112878.2|112891.6|112866.6|112903.2|112878.2|112891.6|112866.6|25
1739369320000|2025-02-12 14:08:40|112892.8|112867.8|112896.4|112871.4|112906|112881|112891.7|112866.7|37
1739369330000|2025-02-12 14:08:50|112895.9|112870.9|112886.2|112861.2|112897.9|112872.9|112886.2|112861.2|38
1739369340000|2025-02-12 14:09:00|112886.3|112861.3|112898.2|112873.2|112898.2|112873.2|112886.3|112861.3|36
1739369350000|2025-02-12 14:09:10|112899|112874|112894.3|112869.3|112901.1|112876.1|112887.9|112862.9|32
1739369360000|2025-02-12 14:09:20|112892.9|112867.9|112914.5|112889.5|112918.4|112893.4|112891.6|112866.6|43
1739369370000|2025-02-12 14:09:30|112915.3|112890.3|112913.8|112888.8|112925|112900|112908.1|112883.1|26
1739369380000|2025-02-12 14:09:40|112913.1|112888.1|112911.5|112886.5|112913.1|112888.1|112902.5|112877.5|34
1739369390000|2025-02-12 14:09:50|112912|112887|112913.6|112888.6|112918.4|112893.4|112911.7|112886.7|40
1739369400000|2025-02-12 14:10:00|112914.5|112889.5|112925.8|112900.8|112929.8|112904.8|112914.5|112889.5|34
1739369410000|2025-02-12 14:10:10|112926.7|112901.7|112919.5|112894.5|112927.7|112902.7|112914.9|112889.9|40
1739369420000|2025-02-12 14:10:20|112919.4|112894.4|112915.5|112890.5|112926.6|112901.6|112910.6|112885.6|37
1739369430000|2025-02-12 14:10:30|112915|112890|112899.6|112874.6|112917.5|112892.5|112899|112874|41
1739369440000|2025-02-12 14:10:40|112902.6|112877.6|112909.7|112884.7|112910.9|112885.9|112897.8|112872.8|46
1739369450000|2025-02-12 14:10:50|112910.6|112885.6|112927.8|112902.8|112929.2|112904.2|112909.8|112884.8|44
1739369460000|2025-02-12 14:11:00|112927.7|112902.7|112923.9|112898.9|112934.7|112909.7|112923.1|112898.1|54
1739369470000|2025-02-12 14:11:10|112924.8|112899.8|112913.2|112888.2|112924.8|112899.8|112906.5|112881.5|43
1739369480000|2025-02-12 14:11:20|112912.1|112887.1|112913.3|112888.3|112913.6|112888.6|112905.1|112880.1|34
1739369490000|2025-02-12 14:11:30|112911.6|112886.6|112892.3|112867.3|112912.1|112887.1|112889.5|112864.5|40
1739369500000|2025-02-12 14:11:40|112892.4|112867.4|112897.3|112872.3|112898.6|112873.6|112881|112856|40
1739369510000|2025-02-12 14:11:50|112898|112873|112916|112891|112920.8|112895.8|112898|112873|38
1739369520000|2025-02-12 14:12:00|112915.8|112890.8|112888.9|112863.9|112915.8|112890.8|112888.9|112863.9|21
1739369530000|2025-02-12 14:12:10|112890.8|112865.8|112879.2|112854.2|112890.8|112865.8|112870.8|112845.8|44
1739369540000|2025-02-12 14:12:20|112878.7|112853.7|112885.3|112860.3|112891.4|112866.4|112871.9|112846.9|37
1739369550000|2025-02-12 14:12:30|112886.4|112861.4|112892.1|112867.1|112893.6|112868.6|112881.7|112856.7|34
1739369560000|2025-02-12 14:12:40|112892.4|112867.4|112885.5|112860.5|112892.4|112867.4|112883.6|112858.6|28
1739369570000|2025-02-12 14:12:50|112885.2|112860.2|112876.4|112851.4|112885.2|112860.2|112876.3|112851.3|25
1739369580000|2025-02-12 14:13:00|112876.1|112851.1|112871.1|112846.1|112879.9|112854.9|112870.5|112845.5|30
1739369590000|2025-02-12 14:13:10|112870|112845|112882.3|112857.3|112883.2|112858.2|112869.9|112844.9|36
1739369600000|2025-02-12 14:13:20|112883.3|112858.3|112889.1|112864.1|112890.5|112865.5|112880.9|112855.9|29
1739369610000|2025-02-12 14:13:30|112888.2|112863.2|112890.2|112865.2|112891.3|112866.3|112882.4|112857.4|29
1739369620000|2025-02-12 14:13:40|112889.1|112864.1|112878.5|112853.5|112889.1|112864.1|112878.5|112853.5|22
1739369630000|2025-02-12 14:13:50|112882.9|112857.9|112877.3|112852.3|112885.1|112860.1|112876|112851|20
1739369640000|2025-02-12 14:14:00|112875.5|112850.5|112879.5|112854.5|112882.6|112857.6|112873.9|112848.9|29
1739369650000|2025-02-12 14:14:10|112878.6|112853.6|112885|112860|112890.9|112865.9|112876.6|112851.6|21
1739369660000|2025-02-12 14:14:20|112885.1|112860.1|112884.2|112859.2|112887.9|112862.9|112884.2|112859.2|19
1739369670000|2025-02-12 14:14:30|112884.7|112859.7|112882.5|112857.5|112888.5|112863.5|112877.1|112852.1|24
1739369680000|2025-02-12 14:14:40|112882.4|112857.4|112878.2|112853.2|112882.4|112857.4|112874.8|112849.8|25
1739369690000|2025-02-12 14:14:50|112877.9|112852.9|112878.4|112853.4|112880.2|112855.2|112877.5|112852.5|16
1739369700000|2025-02-12 14:15:00|112879.1|112854.1|112881.5|112856.5|112882.4|112857.4|112878|112853|25
1739369710000|2025-02-12 14:15:10|112881.3|112856.3|112864|112839|112881.3|112856.3|112859.3|112834.3|34
1739369720000|2025-02-12 14:15:20|112864.5|112839.5|112856.9|112831.9|112864.5|112839.5|112855.4|112830.4|27
1739369730000|2025-02-12 14:15:30|112858.4|112833.4|112856.6|112831.6|112858.7|112833.7|112853.5|112828.5|31
1739369740000|2025-02-12 14:15:40|112855.5|112830.5|112856.7|112831.7|112868.3|112843.3|112853.4|112828.4|34
1739369750000|2025-02-12 14:15:50|112857.3|112832.3|112852.9|112827.9|112864|112839|112849.8|112824.8|33
1739369760000|2025-02-12 14:16:00|112853.3|112828.3|112836.1|112811.1|112853.5|112828.5|112836|112811|36
1739369770000|2025-02-12 14:16:10|112836.7|112811.7|112824.7|112799.7|112836.7|112811.7|112813.3|112788.3|48
1739369780000|2025-02-12 14:16:20|112823.7|112798.7|112824.9|112799.9|112826.9|112801.9|112808.9|112783.9|36
1739369790000|2025-02-12 14:16:30|112825.5|112800.5|112827.4|112802.4|112828.5|112803.5|112822.6|112797.6|36
1739369800000|2025-02-12 14:16:40|112826.3|112801.3|112822.2|112797.2|112826.3|112801.3|112815.7|112790.7|26
1739369810000|2025-02-12 14:16:50|112823.3|112798.3|112820|112795|112823.8|112798.8|112815.9|112790.9|41
1739369820000|2025-02-12 14:17:00|112819.7|112794.7|112821.1|112796.1|112828.5|112803.5|112818.4|112793.4|40
1739369830000|2025-02-12 14:17:10|112820.1|112795.1|112818.2|112793.2|112821.1|112796.1|112814.6|112789.6|24
1739369840000|2025-02-12 14:17:20|112818.5|112793.5|112820.8|112795.8|112822.6|112797.6|112813.6|112788.6|20
1739369850000|2025-02-12 14:17:30|112819.3|112794.3|112818|112793|112821|112796|112816.1|112791.1|14
1739369860000|2025-02-12 14:17:40|112817.8|112792.8|112833.6|112808.6|112833.6|112808.6|112817.7|112792.7|28
1739369870000|2025-02-12 14:17:50|112832.9|112807.9|112841.6|112816.6|112843.5|112818.5|112828|112803|29
1739369880000|2025-02-12 14:18:00|112840.6|112815.6|112831.9|112806.9|112840.6|112815.6|112826|112801|17
1739369890000|2025-02-12 14:18:10|112833.1|112808.1|112837.6|112812.6|112839.7|112814.7|112833.1|112808.1|11
1739369900000|2025-02-12 14:18:20|112838.3|112813.3|112859.5|112834.5|112859.5|112834.5|112838.3|112813.3|28
1739369910000|2025-02-12 14:18:30|112860.4|112835.4|112866.9|112841.9|112868|112843|112854.1|112829.1|39
1739369920000|2025-02-12 14:18:40|112867.9|112842.9|112858.6|112833.6|112867.9|112842.9|112851.5|112826.5|37
1739369930000|2025-02-12 14:18:50|112856.8|112831.8|112853.1|112828.1|112860.1|112835.1|112851.3|112826.3|25
1739369940000|2025-02-12 14:19:00|112852.7|112827.7|112843.7|112818.7|112852.7|112827.7|112843.2|112818.2|20
1739369950000|2025-02-12 14:19:10|112844.6|112819.6|112849.4|112824.4|112855.7|112830.7|112844.6|112819.6|25
1739369960000|2025-02-12 14:19:20|112849.5|112824.5|112857.8|112832.8|112857.8|112832.8|112848.5|112823.5|25
1739369970000|2025-02-12 14:19:30|112858.4|112833.4|112862.8|112837.8|112864.5|112839.5|112854.1|112829.1|33
1739369980000|2025-02-12 14:19:40|112861.8|112836.8|112873.8|112848.8|112876.5|112851.5|112861.8|112836.8|20
1739369990000|2025-02-12 14:19:50|112873.5|112848.5|112879.9|112854.9|112880.8|112855.8|112873.4|112848.4|20
1739370000000|2025-02-12 14:20:00|112879.6|112854.6|112888.2|112863.2|112888.5|112863.5|112876.3|112851.3|26
1739370010000|2025-02-12 14:20:10|112888.6|112863.6|112878.3|112853.3|112890.2|112865.2|112873.5|112848.5|24
1739370020000|2025-02-12 14:20:20|112882.1|112857.1|112898.1|112873.1|112909|112884|112882.1|112857.1|38
1739370030000|2025-02-12 14:20:30|112896|112871|112888.6|112863.6|112898.5|112873.5|112886.7|112861.7|39
1739370040000|2025-02-12 14:20:40|112888|112863|112877.8|112852.8|112888|112863|112877.8|112852.8|24
1739370050000|2025-02-12 14:20:50|112877.2|112852.2|112866.6|112841.6|112877.2|112852.2|112863.3|112838.3|23
1739370060000|2025-02-12 14:21:00|112868|112843|112864.9|112839.9|112870.7|112845.7|112864|112839|16
1739370070000|2025-02-12 14:21:10|112865.2|112840.2|112892.7|112867.7|112896.3|112871.3|112865.2|112840.2|32
1739370080000|2025-02-12 14:21:20|112891.8|112866.8|112895.6|112870.6|112900.1|112875.1|112889.9|112864.9|29
1739370090000|2025-02-12 14:21:30|112896.8|112871.8|112903|112878|112905|112880|112896.8|112871.8|23
1739370100000|2025-02-12 14:21:40|112900.5|112875.5|112911.4|112886.4|112911.6|112886.6|112900.4|112875.4|25
1739370110000|2025-02-12 14:21:50|112910.4|112885.4|112916.4|112891.4|112917.1|112892.1|112908.9|112883.9|37
1739370120000|2025-02-12 14:22:00|112917.1|112892.1|112931.5|112881.5|112934.1|112892.3|112916.2|112877.1|21
1739370130000|2025-02-12 14:22:10|112933.4|112883.4|112902.8|112877.8|112933.4|112885.1|112902.8|112868.9|27
1739370140000|2025-02-12 14:22:20|112900.6|112875.6|112900|112875|112904.7|112879.7|112897.2|112872.2|21
1739370150000|2025-02-12 14:22:30|112900.9|112875.9|112919.4|112894.4|112919.4|112894.4|112893.9|112868.9|34
1739370160000|2025-02-12 14:22:40|112918.4|112893.4|112917.3|112892.3|112920.9|112895.9|112910.6|112885.6|26
1739370170000|2025-02-12 14:22:50|112915.8|112890.8|112911.2|112886.2|112916|112891|112896.5|112871.5|38
1739370180000|2025-02-12 14:23:00|112911.4|112886.4|112924|112899|112930|112905|112910.7|112885.7|54
1739370190000|2025-02-12 14:23:10|112917.3|112892.3|112922.6|112897.6|112923.6|112898.6|112915.7|112890.7|28
1739370200000|2025-02-12 14:23:20|112922.4|112897.4|112921.6|112896.6|112930.1|112905.1|112921.6|112896.6|33
1739370210000|2025-02-12 14:23:30|112922.2|112897.2|112929.9|112904.9|112931.4|112906.4|112914|112889|42
1739370220000|2025-02-12 14:23:40|112930.2|112905.2|112921.1|112896.1|112930.2|112905.2|112920.7|112895.7|27
1739370230000|2025-02-12 14:23:50|112919.9|112894.9|112914.5|112889.5|112919.9|112894.9|112910.7|112885.7|36
1739370240000|2025-02-12 14:24:00|112915.2|112890.2|112920.2|112895.2|112921|112896|112909.9|112884.9|35
1739370250000|2025-02-12 14:24:10|112919.1|112894.1|112927.8|112902.8|112928.1|112903.1|112918.6|112893.6|14
1739370260000|2025-02-12 14:24:20|112928.8|112903.8|112936.8|112911.8|112939.7|112914.7|112928.8|112903.8|34
1739370270000|2025-02-12 14:24:30|112937.7|112912.7|112938.6|112913.6|112939.3|112914.3|112936.8|112911.8|9
1739370280000|2025-02-12 14:24:40|112938.3|112913.3|112925.7|112900.7|112941.3|112916.3|112924.2|112899.2|31
1739370290000|2025-02-12 14:24:50|112921.4|112896.4|112932.6|112907.6|112932.6|112907.6|112920.8|112895.8|28
1739370300000|2025-02-12 14:25:00|112931.7|112906.7|112932.3|112907.3|112939.2|112914.2|112931.7|112906.7|35
1739370310000|2025-02-12 14:25:10|112931.1|112906.1|112935.1|112910.1|112935.5|112910.5|112929.9|112904.9|29
1739370320000|2025-02-12 14:25:20|112934.8|112909.8|112936.2|112911.2|112936.2|112911.2|112928.7|112903.7|24
1739370330000|2025-02-12 14:25:30|112935.8|112910.8|112927.5|112902.5|112942.7|112917.7|112924.2|112899.2|37
1739370340000|2025-02-12 14:25:40|112928.3|112903.3|112923.9|112898.9|112928.3|112903.3|112922.4|112897.4|30
1739370350000|2025-02-12 14:25:50|112924.8|112899.8|112918.4|112893.4|112924.8|112899.8|112917.8|112892.8|25
1739370360000|2025-02-12 14:26:00|112918.5|112893.5|112914|112889|112929.4|112904.4|112914|112889|27
1739370370000|2025-02-12 14:26:10|112913.1|112888.1|112905.9|112880.9|112913.1|112888.1|112904.8|112879.8|20
1739370380000|2025-02-12 14:26:20|112905.5|112880.5|112886.5|112861.5|112905.5|112880.5|112881.3|112856.3|26
1739370390000|2025-02-12 14:26:30|112887.4|112862.4|112889.5|112864.5|112889.5|112864.5|112879.9|112854.9|39
1739370400000|2025-02-12 14:26:40|112889.9|112864.9|112894.4|112869.4|112894.4|112869.4|112879.8|112854.8|30
1739370410000|2025-02-12 14:26:50|112893.7|112868.7|112892.8|112867.8|112896.9|112871.9|112890.4|112865.4|21
1739370420000|2025-02-12 14:27:00|112892|112867|112882.9|112857.9|112894.5|112869.5|112882.1|112857.1|32
1739370430000|2025-02-12 14:27:10|112882.7|112857.7|112877.1|112852.1|112883.8|112858.8|112875.5|112850.5|22
1739370440000|2025-02-12 14:27:20|112876.3|112851.3|112875.2|112850.2|112876.3|112851.3|112874.4|112849.4|8
1739370450000|2025-02-12 14:27:30|112875.9|112850.9|112868.9|112843.9|112875.9|112850.9|112868|112843|18
1739370460000|2025-02-12 14:27:40|112868.5|112843.5|112865.5|112840.5|112871.4|112846.4|112861.6|112836.6|41
1739370470000|2025-02-12 14:27:50|112865.6|112840.6|112857.9|112832.9|112865.9|112840.9|112856.9|112831.9|28
1739370480000|2025-02-12 14:28:00|112859.1|112834.1|112862.3|112837.3|112862.5|112837.5|112857.5|112832.5|37
1739370490000|2025-02-12 14:28:10|112863.7|112838.7|112860.2|112835.2|112867.8|112842.8|112855.1|112830.1|37
1739370500000|2025-02-12 14:28:20|112860.1|112835.1|112859.4|112834.4|112866|112841|112859.4|112834.4|33
1739370510000|2025-02-12 14:28:30|112862.4|112837.4|112864.9|112839.9|112868.4|112843.4|112862.4|112837.4|21
1739370520000|2025-02-12 14:28:40|112865.7|112840.7|112853.9|112828.9|112871.6|112846.6|112853.9|112828.9|23
1739370530000|2025-02-12 14:28:50|112854.5|112829.5|112848.8|112823.8|112855.3|112830.3|112848.8|112823.8|27
1739370540000|2025-02-12 14:29:00|112848.3|112823.3|112848.8|112823.8|112851.7|112826.7|112839.7|112814.7|17
1739370550000|2025-02-12 14:29:10|112848.3|112823.3|112845.7|112820.7|112848.8|112823.8|112843.5|112818.5|46
1739370560000|2025-02-12 14:29:20|112847.4|112822.4|112841.2|112816.2|112849.5|112824.5|112838.4|112813.4|33
1739370570000|2025-02-12 14:29:30|112840.1|112815.1|112847.1|112822.1|112851.9|112826.9|112840.1|112815.1|30
1739370580000|2025-02-12 14:29:40|112848.6|112823.6|112847.5|112822.5|112855.8|112830.8|112846.5|112821.5|36
1739370590000|2025-02-12 14:29:50|112843.6|112818.6|112851.9|112826.9|112855.7|112830.7|112839.1|112814.1|32
1739370600000|2025-02-12 14:30:00|112851|112826|112850.9|112825.9|112861.9|112836.9|112848.5|112823.5|46
1739370610000|2025-02-12 14:30:10|112851.9|112826.9|112875.2|112850.2|112875.7|112850.7|112845.6|112820.6|48
1739370620000|2025-02-12 14:30:20|112874.1|112849.1|112869|112844|112879|112854|112867.6|112842.6|35
1739370630000|2025-02-12 14:30:30|112869.1|112844.1|112875.1|112850.1|112879.2|112854.2|112869.1|112844.1|29
1739370640000|2025-02-12 14:30:40|112875|112850|112896.9|112871.9|112896.9|112871.9|112873.6|112848.6|40
1739370650000|2025-02-12 14:30:50|112896.5|112871.5|112895.3|112870.3|112898.7|112873.7|112888.2|112863.2|31
1739370660000|2025-02-12 14:31:00|112895.2|112870.2|112897.4|112872.4|112903.4|112878.4|112889.4|112864.4|37
1739370670000|2025-02-12 14:31:10|112898.1|112873.1|112892.7|112867.7|112901.3|112876.3|112888.2|112863.2|25
1739370680000|2025-02-12 14:31:20|112892.8|112867.8|112904.1|112879.1|112906.5|112881.5|112892|112867|44
1739370690000|2025-02-12 14:31:30|112907.4|112882.4|112910.7|112885.7|112921.6|112896.6|112903.4|112878.4|33
1739370700000|2025-02-12 14:31:40|112910.9|112885.9|112915.8|112890.8|112918.8|112893.8|112902.4|112877.4|37
1739370710000|2025-02-12 14:31:50|112913.2|112888.2|112902.6|112877.6|112913.2|112888.2|112901.3|112876.3|34
1739370720000|2025-02-12 14:32:00|112898|112873|112895.9|112870.9|112900.1|112875.1|112892.4|112867.4|31
1739370730000|2025-02-12 14:32:10|112896.8|112871.8|112860.5|112835.5|112897.2|112872.2|112860.5|112835.5|36
1739370740000|2025-02-12 14:32:20|112863.5|112838.5|112866.4|112841.4|112872.6|112847.6|112859|112834|40
1739370750000|2025-02-12 14:32:30|112867.1|112842.1|112870|112845|112873.4|112848.4|112846.7|112821.7|46
1739370760000|2025-02-12 14:32:40|112870.3|112845.3|112859.6|112834.6|112872.4|112847.4|112859.1|112834.1|34
1739370770000|2025-02-12 14:32:50|112860.3|112835.3|112871.2|112846.2|112877.7|112852.7|112860.3|112835.3|31
1739370780000|2025-02-12 14:33:00|112871.4|112846.4|112878.6|112853.6|112883.9|112858.9|112871.4|112846.4|41
1739370790000|2025-02-12 14:33:10|112879.7|112854.7|112867.9|112842.9|112884.2|112859.2|112866.2|112841.2|39
1739370800000|2025-02-12 14:33:20|112868|112843|112862.8|112837.8|112868.8|112843.8|112860|112835|20
1739370810000|2025-02-12 14:33:30|112863.5|112838.5|112863.1|112838.1|112868.2|112843.2|112860.6|112835.6|20
1739370820000|2025-02-12 14:33:40|112863|112838|112839.3|112814.3|112864.4|112839.4|112838.1|112813.1|37
1739370830000|2025-02-12 14:33:50|112839.8|112814.8|112838.2|112813.2|112848.8|112823.8|112837|112812|38
1739370840000|2025-02-12 14:34:00|112835.4|112810.4|112830.6|112805.6|112835.4|112810.4|112822.9|112797.9|35
1739370850000|2025-02-12 14:34:10|112831.4|112806.4|112828.2|112803.2|112832.6|112807.6|112826.2|112801.2|28
1739370860000|2025-02-12 14:34:20|112829|112804|112820.6|112795.6|112829.2|112804.2|112819|112794|30
1739370870000|2025-02-12 14:34:30|112820.1|112795.1|112816.1|112791.1|112826.8|112801.8|112815.8|112790.8|38
1739370880000|2025-02-12 14:34:40|112815.2|112790.2|112815.2|112790.2|112819.1|112794.1|112814.2|112789.2|19
1739370890000|2025-02-12 14:34:50|112814.4|112789.4|112792.7|112767.7|112815.6|112790.6|112792.7|112767.7|26
1739370900000|2025-02-12 14:35:00|112792.3|112767.3|112771.8|112746.8|112795.4|112770.4|112766.2|112741.2|62
1739370910000|2025-02-12 14:35:10|112771|112746|112780.8|112755.8|112783|112758|112769.4|112744.4|31
1739370920000|2025-02-12 14:35:20|112780.3|112755.3|112746.2|112721.2|112780.3|112755.3|112740.5|112715.5|49
1739370930000|2025-02-12 14:35:30|112745.6|112720.6|112753.4|112728.4|112753.4|112728.4|112743.4|112718.4|32
1739370940000|2025-02-12 14:35:40|112752.5|112727.5|112753.1|112728.1|112756.4|112731.4|112745.1|112720.1|31
1739370950000|2025-02-12 14:35:50|112750.6|112725.6|112765.1|112740.1|112772|112747|112750.6|112725.6|33
1739370960000|2025-02-12 14:36:00|112765.3|112740.3|112767.5|112742.5|112773.4|112748.4|112763.5|112738.5|37
1739370970000|2025-02-12 14:36:10|112769.8|112744.8|112765|112740|112770.6|112745.6|112760.6|112735.6|32
1739370980000|2025-02-12 14:36:20|112767.5|112742.5|112757.6|112732.6|112771.2|112746.2|112757.2|112732.2|39
1739370990000|2025-02-12 14:36:30|112756.7|112731.7|112760.4|112735.4|112760.4|112735.4|112747.5|112722.5|22
1739371000000|2025-02-12 14:36:40|112759.7|112734.7|112760.5|112735.5|112767|112742|112756|112731|33
1739371010000|2025-02-12 14:36:50|112759.5|112734.5|112764.1|112739.1|112766.1|112741.1|112759.5|112734.5|27
1739371020000|2025-02-12 14:37:00|112764.2|112739.2|112757.1|112732.1|112764.7|112739.7|112753.3|112728.3|27
1739371030000|2025-02-12 14:37:10|112756.3|112731.3|112766.1|112741.1|112766.2|112741.2|112745.2|112720.2|33
1739371040000|2025-02-12 14:37:20|112765.3|112740.3|112775.1|112750.1|112777.8|112752.8|112763.6|112738.6|28
1739371050000|2025-02-12 14:37:30|112775.5|112750.5|112767.6|112742.6|112776.7|112751.7|112767.6|112742.6|25
1739371060000|2025-02-12 14:37:40|112768.3|112743.3|112773.3|112748.3|112773.7|112748.7|112766|112741|24
1739371070000|2025-02-12 14:37:50|112774|112749|112770.5|112745.5|112780|112755|112767.5|112742.5|37
1739371080000|2025-02-12 14:38:00|112771.3|112746.3|112778.3|112753.3|112782.4|112757.4|112771.3|112746.3|42
1739371090000|2025-02-12 14:38:10|112777.6|112752.6|112771.6|112746.6|112780.6|112755.6|112768.3|112743.3|33
1739371100000|2025-02-12 14:38:20|112771.8|112746.8|112771.7|112746.7|112774.1|112749.1|112763.8|112738.8|34
1739371110000|2025-02-12 14:38:30|112770.4|112745.4|112762.9|112737.9|112771.6|112746.6|112761|112736|20
1739371120000|2025-02-12 14:38:40|112764|112739|112763.8|112738.8|112765.5|112740.5|112762|112737|16
1739371130000|2025-02-12 14:38:50|112763.9|112738.9|112764.4|112739.4|112764.4|112739.4|112761.5|112736.5|18
1739371140000|2025-02-12 14:39:00|112765.1|112740.1|112768.3|112743.3|112770.8|112745.8|112760.7|112735.7|38
1739371150000|2025-02-12 14:39:10|112768|112743|112771.1|112746.1|112772.5|112747.5|112764.5|112739.5|25
1739371160000|2025-02-12 14:39:20|112770.9|112745.9|112763.3|112738.3|112771.7|112746.7|112761|112736|29
1739371170000|2025-02-12 14:39:30|112763.6|112738.6|112772.4|112747.4|112772.4|112747.4|112763.6|112738.6|21
1739371180000|2025-02-12 14:39:40|112772.3|112747.3|112793.1|112768.1|112793.1|112768.1|112772.3|112747.3|47
1739371190000|2025-02-12 14:39:50|112793.6|112768.6|112787.5|112762.5|112803.3|112778.3|112787.5|112762.5|40
1739371200000|2025-02-12 14:40:00|112786.8|112761.8|112794.5|112769.5|112795.2|112770.2|112786.8|112761.8|32
1739371210000|2025-02-12 14:40:10|112792.7|112767.7|112795.2|112770.2|112796.6|112771.6|112788.5|112763.5|27
1739371220000|2025-02-12 14:40:20|112795.8|112770.8|112796|112771|112805.6|112780.6|112793.8|112768.8|30
1739371230000|2025-02-12 14:40:30|112795|112770|112802|112777|112802.6|112777.6|112794.5|112769.5|25
1739371240000|2025-02-12 14:40:40|112802.8|112777.8|112807.2|112782.2|112813|112788|112802.8|112777.8|34
1739371250000|2025-02-12 14:40:50|112807.8|112782.8|112808.9|112783.9|112815|112790|112806.9|112781.9|30
1739371260000|2025-02-12 14:41:00|112807.9|112782.9|112811.2|112786.2|112811.4|112786.4|112806.1|112781.1|31
1739371270000|2025-02-12 14:41:10|112811.4|112786.4|112806.2|112781.2|112811.4|112786.4|112804.1|112779.1|32
1739371280000|2025-02-12 14:41:20|112802.6|112777.6|112807.8|112782.8|112808.2|112783.2|112802.6|112777.6|19
1739371290000|2025-02-12 14:41:30|112809|112784|112799.2|112774.2|112814.3|112789.3|112794.8|112769.8|36
1739371300000|2025-02-12 14:41:40|112800.2|112775.2|112807|112782|112807|112782|112793.9|112768.9|39
1739371310000|2025-02-12 14:41:50|112806.8|112781.8|112817.3|112792.3|112817.3|112792.3|112806.8|112781.8|20
1739371320000|2025-02-12 14:42:00|112816.7|112791.7|112821.7|112796.7|112828|112803|112816.7|112791.7|32
1739371330000|2025-02-12 14:42:10|112822.9|112797.9|112825.2|112800.2|112825.2|112800.2|112819|112794|23
1739371340000|2025-02-12 14:42:20|112827.8|112802.8|112846.7|112821.7|112846.8|112821.8|112827|112802|33
1739371350000|2025-02-12 14:42:30|112847.2|112822.2|112854.2|112829.2|112857.6|112832.6|112847.2|112822.2|19
1739371360000|2025-02-12 14:42:40|112860.2|112835.2|112868.4|112843.4|112868.4|112843.4|112860.2|112835.2|34
1739371370000|2025-02-12 14:42:50|112867.6|112842.6|112866.1|112841.1|112875.5|112850.5|112865.3|112840.3|32
1739371380000|2025-02-12 14:43:00|112866.7|112841.7|112865.2|112840.2|112870.9|112845.9|112859.6|112834.6|36
1739371390000|2025-02-12 14:43:10|112866.6|112841.6|112867.4|112842.4|112872.1|112847.1|112866.4|112841.4|25
1739371400000|2025-02-12 14:43:20|112864.4|112839.4|112881.4|112856.4|112881.4|112856.4|112863.2|112838.2|31
1739371410000|2025-02-12 14:43:30|112882.5|112857.5|112889.5|112864.5|112894.6|112869.6|112879.2|112854.2|36
1739371420000|2025-02-12 14:43:40|112889.2|112864.2|112892.8|112867.8|112892.8|112867.8|112889.2|112864.2|28
1739371430000|2025-02-12 14:43:50|112892.3|112867.3|112892.7|112867.7|112893.2|112868.2|112888.1|112863.1|26
1739371440000|2025-02-12 14:44:00|112892.8|112867.8|112865.8|112840.8|112895.4|112870.4|112864.7|112839.7|47
1739371450000|2025-02-12 14:44:10|112860.9|112835.9|112866.1|112841.1|112866.1|112841.1|112849.2|112824.2|34
1739371460000|2025-02-12 14:44:20|112866|112841|112868.1|112843.1|112869.3|112844.3|112864.7|112839.7|31
1739371470000|2025-02-12 14:44:30|112864.8|112839.8|112863.2|112838.2|112871|112846|112857.5|112832.5|30
1739371480000|2025-02-12 14:44:40|112862.4|112837.4|112852.8|112827.8|112862.4|112837.4|112849.3|112824.3|24
1739371490000|2025-02-12 14:44:50|112854.5|112829.5|112855.9|112830.9|112858.1|112833.1|112850.5|112825.5|31
1739371500000|2025-02-12 14:45:00|112857.1|112832.1|112853.1|112828.1|112863.4|112838.4|112849.2|112824.2|45
1739371510000|2025-02-12 14:45:10|112851|112826|112851.6|112826.6|112861.2|112836.2|112850.3|112825.3|31
1739371520000|2025-02-12 14:45:20|112852.1|112827.1|112856.7|112831.7|112856.8|112831.8|112851.5|112826.5|26
1739371530000|2025-02-12 14:45:30|112857.4|112832.4|112870.5|112845.5|112872.6|112847.6|112857.4|112832.4|25
1739371540000|2025-02-12 14:45:40|112871|112846|112861.3|112836.3|112871.2|112846.2|112852.1|112827.1|32
1739371550000|2025-02-12 14:45:50|112861.7|112836.7|112853.6|112828.6|112862.1|112837.1|112849|112824|26
1739371560000|2025-02-12 14:46:00|112854.2|112829.2|112859.3|112834.3|112860|112835|112853|112828|32
1739371570000|2025-02-12 14:46:10|112860.2|112835.2|112866.5|112841.5|112869.2|112844.2|112859.4|112834.4|18
1739371580000|2025-02-12 14:46:20|112865.5|112840.5|112845.1|112820.1|112865.5|112840.5|112841.9|112816.9|35
1739371590000|2025-02-12 14:46:30|112839.9|112814.9|112832.9|112807.9|112845|112820|112831.7|112806.7|27
1739371600000|2025-02-12 14:46:40|112833.8|112808.8|112829.9|112804.9|112834.2|112809.2|112829.9|112804.9|24
1739371610000|2025-02-12 14:46:50|112829.1|112804.1|112832.4|112807.4|112836.7|112811.7|112828.3|112803.3|23
1739371620000|2025-02-12 14:47:00|112833.3|112808.3|112813.8|112788.8|112833.3|112808.3|112812.5|112787.5|34
1739371630000|2025-02-12 14:47:10|112813.2|112788.2|112820|112795|112820.3|112795.3|112807.5|112782.5|34
1739371640000|2025-02-12 14:47:20|112818.8|112793.8|112822|112797|112824|112799|112818.2|112793.2|35
1739371650000|2025-02-12 14:47:30|112820.4|112795.4|112814.7|112789.7|112820.4|112795.4|112812.7|112787.7|15
1739371660000|2025-02-12 14:47:40|112814.3|112789.3|112818.6|112793.6|112825.6|112800.6|112811.8|112786.8|30
1739371670000|2025-02-12 14:47:50|112817.7|112792.7|112815.5|112790.5|112820.6|112795.6|112804.2|112779.2|28
1739371680000|2025-02-12 14:48:00|112817.6|112792.6|112811|112786|112820.9|112795.9|112810.3|112785.3|26
1739371690000|2025-02-12 14:48:10|112811.8|112786.8|112809|112784|112815|112790|112809|112784|23
1739371700000|2025-02-12 14:48:20|112808.9|112783.9|112810.4|112785.4|112814|112789|112807|112782|24
1739371710000|2025-02-12 14:48:30|112810.2|112785.2|112812.1|112787.1|112813.6|112788.6|112807.1|112782.1|22
1739371720000|2025-02-12 14:48:40|112813.6|112788.6|112803.4|112778.4|112815.5|112790.5|112800.3|112775.3|37
1739371730000|2025-02-12 14:48:50|112804.1|112779.1|112809.3|112784.3|112815.6|112790.6|112800.5|112775.5|21
1739371740000|2025-02-12 14:49:00|112810.2|112785.2|112811.6|112786.6|112811.6|112786.6|112807.9|112782.9|11
1739371750000|2025-02-12 14:49:10|112812|112787|112799.1|112774.1|112813|112788|112791.2|112766.2|41
1739371760000|2025-02-12 14:49:20|112799.9|112774.9|112790.8|112765.8|112802.9|112777.9|112790.3|112765.3|27
1739371770000|2025-02-12 14:49:30|112790.7|112765.7|112798.2|112773.2|112800|112775|112790.7|112765.7|29
1739371780000|2025-02-12 14:49:40|112798.3|112773.3|112802.9|112777.9|112805.6|112780.6|112798.3|112773.3|20
1739371790000|2025-02-12 14:49:50|112803.7|112778.7|112801.9|112776.9|112807.8|112782.8|112801.9|112776.9|13
1739371800000|2025-02-12 14:50:00|112802.8|112777.8|112807.1|112782.1|112814.1|112789.1|112802.8|112777.8|26
1739371810000|2025-02-12 14:50:10|112807.9|112782.9|112830.2|112805.2|112830.2|112805.2|112806.7|112781.7|25
1739371820000|2025-02-12 14:50:20|112829.9|112804.9|112835|112810|112835.9|112810.9|112829.2|112804.2|23
1739371830000|2025-02-12 14:50:30|112830.9|112805.9|112828.5|112803.5|112830.9|112805.9|112823.1|112798.1|28
1739371840000|2025-02-12 14:50:40|112829.2|112804.2|112832.3|112807.3|112835.1|112810.1|112826.4|112801.4|32
1739371850000|2025-02-12 14:50:50|112831.5|112806.5|112818.5|112793.5|112831.8|112806.8|112816|112791|21
1739371860000|2025-02-12 14:51:00|112819.1|112794.1|112823.7|112798.7|112826.1|112801.1|112819.1|112794.1|22
1739371870000|2025-02-12 14:51:10|112824|112799|112813.7|112788.7|112824.7|112799.7|112813.7|112788.7|20
1739371880000|2025-02-12 14:51:20|112819.1|112794.1|112814|112789|112829.3|112804.3|112814|112789|23
1739371890000|2025-02-12 14:51:30|112816.9|112791.9|112814.1|112789.1|112825.8|112800.8|112812.8|112787.8|32
1739371900000|2025-02-12 14:51:40|112814.2|112789.2|112812.2|112787.2|112819.3|112794.3|112799.4|112774.4|43
1739371910000|2025-02-12 14:51:50|112813.2|112788.2|112812.4|112787.4|112817.8|112792.8|112809.4|112784.4|31
1739371920000|2025-02-12 14:52:00|112812.3|112787.3|112818|112793|112819.6|112794.6|112811.5|112786.5|34
1739371930000|2025-02-12 14:52:10|112818.3|112793.3|112813.5|112788.5|112819.8|112794.8|112813.1|112788.1|24
1739371940000|2025-02-12 14:52:20|112813|112788|112816.4|112791.4|112816.7|112791.7|112812.4|112787.4|21
1739371950000|2025-02-12 14:52:30|112816.5|112791.5|112807|112782|112817.9|112792.9|112807|112782|18
1739371960000|2025-02-12 14:52:40|112807.8|112782.8|112803.6|112778.6|112815.2|112790.2|112803.3|112778.3|29
1739371970000|2025-02-12 14:52:50|112803.8|112778.8|112802.9|112777.9|112805.8|112780.8|112802.9|112777.9|21
1739371980000|2025-02-12 14:53:00|112803.4|112778.4|112803.1|112778.1|112803.8|112778.8|112798.2|112773.2|31
1739371990000|2025-02-12 14:53:10|112803.4|112778.4|112792.4|112767.4|112803.4|112778.4|112784.9|112759.9|40
1739372000000|2025-02-12 14:53:20|112792.5|112767.5|112783.1|112758.1|112793.4|112768.4|112782.2|112757.2|27
1739372010000|2025-02-12 14:53:30|112783.2|112758.2|112775.8|112750.8|112785.4|112760.4|112775.8|112750.8|25
1739372020000|2025-02-12 14:53:40|112776.4|112751.4|112780.5|112755.5|112781.1|112756.1|112775.8|112750.8|24
1739372030000|2025-02-12 14:53:50|112780.8|112755.8|112773.3|112748.3|112780.8|112755.8|112771.3|112746.3|25
1739372040000|2025-02-12 14:54:00|112772.8|112747.8|112774|112749|112774.3|112749.3|112769.5|112744.5|32
1739372050000|2025-02-12 14:54:10|112774.7|112749.7|112778.9|112753.9|112789.9|112764.9|112772.7|112747.7|30
1739372060000|2025-02-12 14:54:20|112775.2|112750.2|112782.3|112757.3|112786.5|112761.5|112775.2|112750.2|30
1739372070000|2025-02-12 14:54:30|112781.8|112756.8|112779.6|112754.6|112783.3|112758.3|112779.3|112754.3|21
1739372080000|2025-02-12 14:54:40|112778.8|112753.8|112767.1|112742.1|112778.8|112753.8|112767.1|112742.1|21
1739372090000|2025-02-12 14:54:50|112768.6|112743.6|112779.9|112754.9|112786.6|112761.6|112768.6|112743.6|29
1739372100000|2025-02-12 14:55:00|112781.5|112756.5|112778.4|112753.4|112788.4|112763.4|112776.6|112751.6|23
1739372110000|2025-02-12 14:55:10|112777.4|112752.4|112773.8|112748.8|112778.8|112753.8|112772.4|112747.4|22
1739372120000|2025-02-12 14:55:20|112773.5|112748.5|112755.9|112730.9|112773.5|112748.5|112751.3|112726.3|42
1739372130000|2025-02-12 14:55:30|112755.2|112730.2|112752.6|112727.6|112761|112736|112748.3|112723.3|45
1739372140000|2025-02-12 14:55:40|112752.2|112727.2|112735.3|112710.3|112753.9|112728.9|112735.3|112710.3|41
1739372150000|2025-02-12 14:55:50|112735.4|112710.4|112741.4|112716.4|112747.6|112722.6|112735.4|112710.4|39
1739372160000|2025-02-12 14:56:00|112742.7|112717.7|112731.2|112706.2|112742.7|112717.7|112726.7|112701.7|41
1739372170000|2025-02-12 14:56:10|112731.5|112706.5|112731.9|112706.9|112749|112713.8|112729.6|112692.8|42
1739372180000|2025-02-12 14:56:20|112730.9|112705.9|112733.1|112708.1|112734.2|112709.2|112730.9|112705.9|28
1739372190000|2025-02-12 14:56:30|112733|112708|112731|112706|112733.2|112708.2|112726.1|112701.1|20
1739372200000|2025-02-12 14:56:40|112731.4|112706.4|112729.8|112704.8|112733.1|112708.1|112727.3|112702.3|53
1739372210000|2025-02-12 14:56:50|112730.3|112705.3|112741.6|112716.6|112742|112717|112730.3|112705.3|33
1739372220000|2025-02-12 14:57:00|112742|112717|112743|112718|112743.2|112718.2|112741.8|112716.8|19
1739372230000|2025-02-12 14:57:10|112741.6|112716.6|112747.4|112722.4|112747.4|112722.4|112732.9|112707.9|40
1739372240000|2025-02-12 14:57:20|112747.3|112722.3|112753.7|112728.7|112758.1|112733.1|112747.3|112722.3|35
1739372250000|2025-02-12 14:57:30|112754.5|112729.5|112744.9|112719.9|112757.9|112732.9|112744.8|112719.8|42
1739372260000|2025-02-12 14:57:40|112744.7|112719.7|112736.8|112711.8|112744.7|112719.7|112735.2|112710.2|25
1739372270000|2025-02-12 14:57:50|112736.7|112711.7|112734.3|112709.3|112738.4|112713.4|112732.5|112707.5|23
1739372280000|2025-02-12 14:58:00|112734.5|112709.5|112745.6|112720.6|112745.6|112720.6|112734.5|112709.5|30
1739372290000|2025-02-12 14:58:10|112745.3|112720.3|112750.8|112725.8|112750.8|112725.8|112742.5|112717.5|34
1739372300000|2025-02-12 14:58:20|112750.6|112725.6|112745.8|112720.8|112752.6|112727.6|112745.2|112720.2|28
1739372310000|2025-02-12 14:58:30|112746.2|112721.2|112754.7|112729.7|112757.3|112732.3|112745.7|112720.7|29
1739372320000|2025-02-12 14:58:40|112755.1|112730.1|112749.4|112724.4|112757.7|112732.7|112749.4|112724.4|25
1739372330000|2025-02-12 14:58:50|112749.9|112724.9|112749.3|112724.3|112751.3|112726.3|112747.6|112722.6|28
1739372340000|2025-02-12 14:59:00|112748.8|112723.8|112753.3|112728.3|112755.7|112730.7|112747.5|112722.5|25
1739372350000|2025-02-12 14:59:10|112752.2|112727.2|112749.8|112724.8|112754.6|112729.6|112749.2|112724.2|20
1739372360000|2025-02-12 14:59:20|112750.4|112725.4|112752.8|112727.8|112758.8|112733.8|112750.1|112725.1|38
1739372370000|2025-02-12 14:59:30|112753.6|112728.6|112749.7|112724.7|112754.3|112729.3|112748.3|112723.3|46
1739372380000|2025-02-12 14:59:40|112748.9|112723.9|112739.8|112714.8|112749.6|112724.6|112739.8|112714.8|51
1739372390000|2025-02-12 14:59:50|112749.4|112699.4|112753|112703|112754.5|112704.5|112746.2|112696.2|38
1739372400000|2025-02-12 15:00:00|112750.3|112700.3|112757.3|112707.3|112760.5|112710.5|112747.7|112697.7|43
1739372410000|2025-02-12 15:00:10|112758.4|112708.4|112768.3|112718.3|112768.7|112718.7|112758.4|112708.4|42
1739372420000|2025-02-12 15:00:20|112769.5|112719.5|112775.1|112750.1|112778.5|112750.4|112767|112717|35
1739372430000|2025-02-12 15:00:30|112775.8|112750.8|112776.2|112751.2|112778.6|112753.6|112772.4|112747.4|30
1739372440000|2025-02-12 15:00:40|112777|112752|112781.5|112756.5|112784.1|112759.1|112773.8|112748.8|28
1739372450000|2025-02-12 15:00:50|112781.1|112756.1|112782.1|112757.1|112782.1|112757.1|112780.3|112755.3|13
1739372460000|2025-02-12 15:01:00|112782|112757|112782.9|112757.9|112786.5|112761.5|112779.3|112754.3|21
1739372470000|2025-02-12 15:01:10|112782.6|112757.6|112789.2|112764.2|112789.2|112764.2|112782.4|112757.4|15
1739372480000|2025-02-12 15:01:20|112789|112764|112805.8|112780.8|112807|112782|112788.3|112763.3|22
1739372490000|2025-02-12 15:01:30|112806.2|112781.2|112804.3|112779.3|112807.8|112782.8|112803.1|112778.1|24
1739372500000|2025-02-12 15:01:40|112804.6|112779.6|112809.7|112784.7|112809.7|112784.7|112804|112779|23
1739372510000|2025-02-12 15:01:50|112811.8|112786.8|112809.5|112784.5|112812|112787|112807.9|112782.9|17
1739372520000|2025-02-12 15:02:00|112809.9|112784.9|112807.4|112782.4|112810.2|112785.2|112802.1|112777.1|21
1739372530000|2025-02-12 15:02:10|112807.8|112782.8|112820.5|112795.5|112820.5|112795.5|112805.6|112780.6|26
1739372540000|2025-02-12 15:02:20|112821.3|112796.3|112818.4|112793.4|112824.7|112799.7|112818.2|112793.2|26
1739372550000|2025-02-12 15:02:30|112818.9|112793.9|112831.9|112806.9|112831.9|112806.9|112818.4|112793.4|44
1739372560000|2025-02-12 15:02:40|112831.5|112806.5|112841.1|112816.1|112841.1|112816.1|112831.5|112806.5|22
1739372570000|2025-02-12 15:02:50|112840|112815|112846|112821|112849|112824|112840|112815|27
1739372580000|2025-02-12 15:03:00|112845.3|112820.3|112847.4|112822.4|112848.4|112823.4|112844.9|112819.9|22
1739372590000|2025-02-12 15:03:10|112847.9|112822.9|112851.3|112826.3|112855.4|112830.4|112847.9|112822.9|44
1739372600000|2025-02-12 15:03:20|112852.2|112827.2|112861.2|112836.2|112861.8|112836.8|112850.5|112825.5|30
1739372610000|2025-02-12 15:03:30|112862.2|112837.2|112847.4|112822.4|112862.2|112837.2|112846.8|112821.8|39
1739372620000|2025-02-12 15:03:40|112847.9|112822.9|112860.6|112835.6|112861.4|112836.4|112847.7|112822.7|41
1739372630000|2025-02-12 15:03:50|112859.6|112834.6|112850.3|112825.3|112860.4|112835.4|112850.3|112825.3|39
1739372640000|2025-02-12 15:04:00|112849.9|112824.9|112817.5|112792.5|112849.9|112824.9|112814.3|112789.3|40
1739372650000|2025-02-12 15:04:10|112816.9|112791.9|112825.2|112800.2|112826.7|112801.7|112816.9|112791.9|20
1739372660000|2025-02-12 15:04:20|112826|112801|112828.4|112803.4|112829.5|112804.5|112826|112801|11
1739372670000|2025-02-12 15:04:30|112829.2|112804.2|112841.4|112816.4|112841.6|112816.6|112829.2|112804.2|19
1739372680000|2025-02-12 15:04:40|112842.4|112817.4|112838.7|112813.7|112846.1|112821.1|112838.7|112813.7|13
1739372690000|2025-02-12 15:04:50|112838.8|112813.8|112830.3|112805.3|112839.9|112814.9|112826.8|112801.8|21
1739372700000|2025-02-12 15:05:00|112829.8|112804.8|112831.4|112806.4|112834.9|112809.9|112828.6|112803.6|21
1739372710000|2025-02-12 15:05:10|112831.5|112806.5|112835.2|112810.2|112839.3|112814.3|112822.8|112797.8|31
1739372720000|2025-02-12 15:05:20|112841.2|112816.2|112836.6|112811.6|112841.9|112816.9|112833.8|112808.8|23
1739372730000|2025-02-12 15:05:30|112836.8|112811.8|112849.5|112824.5|112849.5|112824.5|112836.8|112811.8|33
1739372740000|2025-02-12 15:05:40|112849.3|112824.3|112844.3|112819.3|112849.5|112824.5|112844.1|112819.1|15
1739372750000|2025-02-12 15:05:50|112844.4|112819.4|112824.1|112799.1|112844.4|112819.4|112821.7|112796.7|32
1739372760000|2025-02-12 15:06:00|112824.4|112799.4|112821.4|112796.4|112825.5|112800.5|112816.3|112791.3|35
1739372770000|2025-02-12 15:06:10|112820.6|112795.6|112812.3|112787.3|112820.6|112795.6|112810|112785|23
1739372780000|2025-02-12 15:06:20|112813.1|112788.1|112819.2|112794.2|112820.8|112795.8|112810.9|112785.9|31
1739372790000|2025-02-12 15:06:30|112819.7|112794.7|112831.5|112806.5|112834.7|112809.7|112809.1|112784.1|31
1739372800000|2025-02-12 15:06:40|112830.3|112805.3|112839.6|112814.6|112839.6|112814.6|112827.8|112802.8|32
1739372810000|2025-02-12 15:06:50|112838.6|112813.6|112865.2|112840.2|112870.2|112845.2|112834.7|112809.7|38
1739372820000|2025-02-12 15:07:00|112865.3|112840.3|112874.3|112849.3|112894.2|112869.2|112864.5|112839.5|55
1739372830000|2025-02-12 15:07:10|112873.8|112848.8|112872.4|112847.4|112880.6|112855.6|112859.6|112834.6|45
1739372840000|2025-02-12 15:07:20|112871.6|112846.6|112851.1|112826.1|112874.8|112849.8|112845.1|112820.1|50
1739372850000|2025-02-12 15:07:30|112851.2|112826.2|112846.3|112821.3|112851.4|112826.4|112840.5|112815.5|35
1739372860000|2025-02-12 15:07:40|112846.5|112821.5|112846.2|112821.2|112851.9|112826.9|112842.1|112817.1|24
1739372870000|2025-02-12 15:07:50|112848.3|112823.3|112825.5|112800.5|112850.4|112825.4|112816.2|112791.2|54
1739372880000|2025-02-12 15:08:00|112825.2|112800.2|112811.8|112786.8|112826.3|112801.3|112810.7|112785.7|42
1739372890000|2025-02-12 15:08:10|112812.6|112787.6|112801.6|112776.6|112818.1|112793.1|112801.6|112776.6|45
1739372900000|2025-02-12 15:08:20|112800.8|112775.8|112803.9|112778.9|112805.5|112780.5|112793.2|112768.2|48
1739372910000|2025-02-12 15:08:30|112804.9|112779.9|112821.9|112796.9|112822.2|112797.2|112803.1|112778.1|46
1739372920000|2025-02-12 15:08:40|112822.8|112797.8|112833.1|112808.1|112833.1|112808.1|112822.8|112797.8|39
1739372930000|2025-02-12 15:08:50|112836.6|112811.6|112848.8|112823.8|112854.2|112829.2|112834.6|112809.6|38
1739372940000|2025-02-12 15:09:00|112849.4|112824.4|112859.9|112834.9|112861.6|112836.6|112849.4|112824.4|29
1739372950000|2025-02-12 15:09:10|112859|112834|112841.8|112816.8|112859|112834|112840.3|112815.3|38
1739372960000|2025-02-12 15:09:20|112842.4|112817.4|112818.7|112793.7|112842.6|112817.6|112816.1|112791.1|43
1739372970000|2025-02-12 15:09:30|112817.8|112792.8|112819.6|112794.6|112819.6|112794.6|112810.9|112785.9|27
1739372980000|2025-02-12 15:09:40|112820.8|112795.8|112822.8|112797.8|112827.4|112802.4|112820.8|112795.8|36
1739372990000|2025-02-12 15:09:50|112823.5|112798.5|112821.8|112796.8|112829|112804|112819.2|112794.2|26
1739373000000|2025-02-12 15:10:00|112822.6|112797.6|112827.9|112802.9|112827.9|112802.9|112821.2|112796.2|24
1739373010000|2025-02-12 15:10:10|112828.3|112803.3|112835.9|112810.9|112835.9|112810.9|112821.8|112796.8|40
1739373020000|2025-02-12 15:10:20|112836.9|112811.9|112855.5|112830.5|112856.5|112831.5|112836.9|112811.9|36
1739373030000|2025-02-12 15:10:30|112857.3|112832.3|112871.7|112846.7|112871.7|112846.7|112855|112830|33
1739373040000|2025-02-12 15:10:40|112871.3|112846.3|112874.7|112849.7|112892|112867|112871.3|112846.3|39
1739373050000|2025-02-12 15:10:50|112874.9|112849.9|112890.9|112865.9|112895.4|112870.4|112874.9|112849.9|42
1739373060000|2025-02-12 15:11:00|112891|112866|112902.4|112877.4|112902.4|112877.4|112889.9|112864.9|25
1739373070000|2025-02-12 15:11:10|112903.2|112878.2|112904.7|112879.7|112918|112893|112903.2|112878.2|39
1739373080000|2025-02-12 15:11:20|112905.3|112880.3|112902.2|112877.2|112906.2|112881.2|112898.8|112873.8|33
1739373090000|2025-02-12 15:11:30|112902.9|112877.9|112903.4|112878.4|112904.2|112879.2|112900.6|112875.6|21
1739373100000|2025-02-12 15:11:40|112903.2|112878.2|112911.4|112886.4|112913.6|112888.6|112899.6|112874.6|32
1739373110000|2025-02-12 15:11:50|112910.7|112885.7|112913.8|112888.8|112916.7|112891.7|112904.2|112879.2|40
1739373120000|2025-02-12 15:12:00|112912.5|112887.5|112929.1|112904.1|112929.1|112904.1|112909.9|112884.9|29
1739373130000|2025-02-12 15:12:10|112929.9|112904.9|112931|112906|112931.8|112906.8|112928.5|112903.5|16
1739373140000|2025-02-12 15:12:20|112930.2|112905.2|112914.2|112889.2|112930.4|112905.4|112910.9|112885.9|43
1739373150000|2025-02-12 15:12:30|112915.1|112890.1|112904.1|112879.1|112916|112891|112904.1|112879.1|29
1739373160000|2025-02-12 15:12:40|112904|112879|112902.6|112877.6|112909.4|112884.4|112901.2|112876.2|36
1739373170000|2025-02-12 15:12:50|112902.3|112877.3|112913.2|112888.2|112922.6|112897.6|112902.3|112877.3|31
1739373180000|2025-02-12 15:13:00|112913.1|112888.1|112910.9|112885.9|112919.2|112894.2|112906.3|112881.3|35
1739373190000|2025-02-12 15:13:10|112911.7|112886.7|112903.2|112878.2|112912.4|112887.4|112903.2|112878.2|41
1739373200000|2025-02-12 15:13:20|112902.2|112877.2|112895.2|112870.2|112903.4|112878.4|112886.1|112861.1|45
1739373210000|2025-02-12 15:13:30|112895.8|112870.8|112892.1|112867.1|112899.2|112874.2|112886.7|112861.7|43
1739373220000|2025-02-12 15:13:40|112890.9|112865.9|112889.4|112864.4|112894.3|112869.3|112888.5|112863.5|34
1739373230000|2025-02-12 15:13:50|112889.5|112864.5|112892.7|112867.7|112892.7|112867.7|112885.7|112860.7|40
1739373240000|2025-02-12 15:14:00|112892.5|112867.5|112896.1|112871.1|112898.5|112873.5|112892.1|112867.1|28
1739373250000|2025-02-12 15:14:10|112896.8|112871.8|112903.3|112878.3|112906.2|112881.2|112893.5|112868.5|23
1739373260000|2025-02-12 15:14:20|112903.6|112878.6|112903.1|112878.1|112905.4|112880.4|112899.3|112874.3|26
1739373270000|2025-02-12 15:14:30|112901.2|112876.2|112900.6|112875.6|112903.5|112878.5|112900.6|112875.6|12
1739373280000|2025-02-12 15:14:40|112900.5|112875.5|112904|112879|112906|112881|112891.7|112866.7|37
1739373290000|2025-02-12 15:14:50|112904.4|112879.4|112919.3|112894.3|112919.3|112894.3|112903.1|112878.1|32
1739373300000|2025-02-12 15:15:00|112920|112895|112920.1|112895.1|112923.3|112898.3|112913.9|112888.9|44
1739373310000|2025-02-12 15:15:10|112921.3|112896.3|112917.4|112892.4|112923.1|112898.1|112915.4|112890.4|41
1739373320000|2025-02-12 15:15:20|112918.6|112893.6|112919.3|112894.3|112921|112896|112910.6|112885.6|49
1739373330000|2025-02-12 15:15:30|112917.8|112892.8|112901.6|112876.6|112923.4|112898.4|112900.4|112875.4|44
1739373340000|2025-02-12 15:15:40|112901.5|112876.5|112902.1|112877.1|112903.9|112878.9|112892.7|112867.7|47
1739373350000|2025-02-12 15:15:50|112901.9|112876.9|112898.4|112873.4|112902.9|112877.9|112894.3|112869.3|24
1739373360000|2025-02-12 15:16:00|112897.9|112872.9|112900.8|112875.8|112901.8|112876.8|112897.2|112872.2|18
1739373370000|2025-02-12 15:16:10|112901.3|112876.3|112895.3|112870.3|112904.1|112879.1|112895.3|112870.3|29
1739373380000|2025-02-12 15:16:20|112896.3|112871.3|112898.5|112873.5|112902.1|112877.1|112888.7|112863.7|37
1739373390000|2025-02-12 15:16:30|112899.1|112874.1|112902.9|112877.9|112903.2|112878.2|112895.8|112870.8|29
1739373400000|2025-02-12 15:16:40|112903.4|112878.4|112890.7|112865.7|112910.4|112885.4|112890.6|112865.6|31
1739373410000|2025-02-12 15:16:50|112889.7|112864.7|112889.2|112864.2|112891.6|112866.6|112880.3|112855.3|34
1739373420000|2025-02-12 15:17:00|112889.6|112864.6|112891.7|112866.7|112903.2|112878.2|112889.6|112864.6|39
1739373430000|2025-02-12 15:17:10|112893.5|112868.5|112879.9|112854.9|112893.5|112868.5|112873.3|112848.3|41
1739373440000|2025-02-12 15:17:20|112880.6|112855.6|112892.5|112867.5|112896.8|112871.8|112880.6|112855.6|39
1739373450000|2025-02-12 15:17:30|112891.5|112866.5|112906.8|112881.8|112912.1|112887.1|112888.3|112863.3|43
1739373460000|2025-02-12 15:17:40|112906.9|112881.9|112912.4|112887.4|112914.7|112889.7|112903.7|112878.7|25
1739373470000|2025-02-12 15:17:50|112913.1|112888.1|112916.1|112891.1|112919.4|112894.4|112913.1|112888.1|22
1739373480000|2025-02-12 15:18:00|112915.4|112890.4|112915|112890|112916.2|112891.2|112910.1|112885.1|33
1739373490000|2025-02-12 15:18:10|112914.5|112889.5|112912.3|112887.3|112917.5|112892.5|112909.5|112884.5|28
1739373500000|2025-02-12 15:18:20|112913.1|112888.1|112923.7|112898.7|112931.7|112906.7|112911.9|112886.9|27
1739373510000|2025-02-12 15:18:30|112927.6|112902.6|112928.6|112903.6|112933.3|112908.3|112926.7|112901.7|25
1739373520000|2025-02-12 15:18:40|112929.2|112904.2|112937.9|112912.9|112940.3|112915.3|112925|112900|41
1739373530000|2025-02-12 15:18:50|112938.7|112913.7|112924.3|112899.3|112939.7|112914.7|112924.3|112899.3|40
1739373540000|2025-02-12 15:19:00|112919.6|112894.6|112924.3|112899.3|112931.6|112906.6|112919.4|112894.4|39
1739373550000|2025-02-12 15:19:10|112923.5|112898.5|112902.1|112877.1|112923.5|112898.5|112900.1|112875.1|25
1739373560000|2025-02-12 15:19:20|112901.3|112876.3|112886.6|112861.6|112901.3|112876.3|112878.9|112853.9|53
1739373570000|2025-02-12 15:19:30|112887|112862|112896.8|112871.8|112902.8|112877.8|112884.6|112859.6|48
1739373580000|2025-02-12 15:19:40|112897.3|112872.3|112888.5|112863.5|112897.3|112872.3|112884.8|112859.8|47
1739373590000|2025-02-12 15:19:50|112887.9|112862.9|112917.7|112892.7|112921.6|112896.6|112887.9|112862.9|47
1739373600000|2025-02-12 15:20:00|112918.5|112893.5|112913.3|112888.3|112919.3|112894.3|112911.9|112886.9|41
1739373610000|2025-02-12 15:20:10|112914.2|112889.2|112924.8|112899.8|112926.3|112901.3|112914.2|112889.2|35
1739373620000|2025-02-12 15:20:20|112925.5|112900.5|112929|112904|112929.4|112904.4|112922.2|112897.2|28
1739373630000|2025-02-12 15:20:30|112929.7|112904.7|112933.1|112908.1|112940.1|112915.1|112927|112902|45
1739373640000|2025-02-12 15:20:40|112933.4|112908.4|112931|112906|112936.1|112911.1|112931|112906|35
1739373650000|2025-02-12 15:20:50|112929.3|112904.3|112914.4|112889.4|112929.3|112904.3|112911.3|112886.3|48
1739373660000|2025-02-12 15:21:00|112914.8|112889.8|112910|112885|112915.3|112890.3|112901.8|112876.8|28
1739373670000|2025-02-12 15:21:10|112911.1|112886.1|112911.2|112886.2|112912.5|112887.5|112909.7|112884.7|29
1739373680000|2025-02-12 15:21:20|112911.5|112886.5|112915.3|112890.3|112918.8|112893.8|112910.9|112885.9|26
1739373690000|2025-02-12 15:21:30|112914.4|112889.4|112899.2|112874.2|112914.4|112889.4|112897.4|112872.4|25
1739373700000|2025-02-12 15:21:40|112898.4|112873.4|112899.5|112874.5|112902.6|112877.6|112893|112868|30
1739373710000|2025-02-12 15:21:50|112901.4|112876.4|112899.2|112874.2|112902.2|112877.2|112899.2|112874.2|18
1739373720000|2025-02-12 15:22:00|112898.9|112873.9|112896.1|112871.1|112906.6|112881.6|112895.5|112870.5|35
1739373730000|2025-02-12 15:22:10|112895|112870|112886.2|112861.2|112896|112871|112885.8|112860.8|22
1739373740000|2025-02-12 15:22:20|112887.7|112862.7|112883.5|112833.5|112894|112862.7|112881.2|112832.3|32
1739373750000|2025-02-12 15:22:30|112886.6|112836.6|112904.2|112854.2|112904.2|112854.2|112885.8|112835.8|47
1739373760000|2025-02-12 15:22:40|112902.5|112852.5|112893.4|112868.4|112908.8|112870.4|112889.9|112851.8|32
1739373770000|2025-02-12 15:22:50|112893.6|112868.6|112879.4|112854.4|112893.7|112868.7|112879.2|112854.2|26
1739373780000|2025-02-12 15:23:00|112880.7|112855.7|112894.8|112869.8|112894.8|112869.8|112880.7|112855.7|36
1739373790000|2025-02-12 15:23:10|112895.9|112870.9|112908.4|112883.4|112908.7|112883.7|112890.7|112865.7|41
1739373800000|2025-02-12 15:23:20|112908.3|112883.3|112904.7|112879.7|112908.3|112883.3|112901.7|112876.7|23
1739373810000|2025-02-12 15:23:30|112904.1|112879.1|112896.8|112871.8|112912|112887|112891.1|112866.1|34
1739373820000|2025-02-12 15:23:40|112896.7|112871.7|112886.3|112861.3|112897.6|112872.6|112886.1|112861.1|23
1739373830000|2025-02-12 15:23:50|112887.5|112862.5|112883.8|112858.8|112894.6|112869.6|112880.4|112855.4|33
1739373840000|2025-02-12 15:24:00|112883.9|112858.9|112879.3|112854.3|112883.9|112858.9|112875.1|112850.1|16
1739373850000|2025-02-12 15:24:10|112878.1|112853.1|112761.6|112711.6|112884.2|112859.2|112749.6|112699.6|62
1739373860000|2025-02-12 15:24:20|112748.1|112723.1|112607|112582|112758|112726|112607|112582|67
1739373870000|2025-02-12 15:24:30|112614.9|112589.9|112729|112679|112729|112679|112600.6|112575.6|58
1739373880000|2025-02-12 15:24:40|112722.2|112672.2|112727.1|112677.1|112749.5|112699.5|112709.7|112669.3|51
1739373890000|2025-02-12 15:24:50|112726.4|112676.4|112781.1|112731.1|112781.1|112731.1|112726.4|112676.4|39
1739373900000|2025-02-12 15:25:00|112772.5|112722.5|112748.1|112698.1|112779.3|112733.5|112739.5|112689.5|46
1739373910000|2025-02-12 15:25:10|112751.7|112701.7|112752.6|112702.6|112756.3|112706.3|112733.4|112683.4|60
1739373920000|2025-02-12 15:25:20|112751.1|112701.1|112737.2|112687.2|112756.7|112706.7|112700.5|112659.4|52
1739373930000|2025-02-12 15:25:30|112739.3|112689.3|112741.6|112716.6|112749.3|112716.6|112729.4|112687.4|43
1739373940000|2025-02-12 15:25:40|112742.1|112717.1|112770.5|112745.5|112773.6|112745.5|112739|112702|44
1739373950000|2025-02-12 15:25:50|112768.5|112743.5|112771|112721|112774.2|112749.2|112757.2|112719.2|59
1739373960000|2025-02-12 15:26:00|112770.9|112720.9|112762.6|112712.6|112770.9|112720.9|112755|112705|44
1739373970000|2025-02-12 15:26:10|112764.7|112714.7|112782.4|112757.4|112783.1|112758.1|112760.6|112713.9|53
1739373980000|2025-02-12 15:26:20|112781.3|112756.3|112724.1|112699.1|112782|112757|112723.6|112698.6|58
1739373990000|2025-02-12 15:26:30|112713.4|112688.4|112719.1|112694.1|112725.6|112700.6|112708|112683|45
1739374000000|2025-02-12 15:26:40|112713.8|112688.8|112757|112732|112757|112732|112706.6|112681.6|46
1739374010000|2025-02-12 15:26:50|112758.3|112733.3|112763.2|112738.2|112763.3|112738.3|112751.9|112726.9|38
1739374020000|2025-02-12 15:27:00|112763.7|112738.7|112717.5|112692.5|112770.3|112745.3|112710.8|112685.8|49
1739374030000|2025-02-12 15:27:10|112718.5|112693.5|112724.2|112699.2|112733.7|112708.7|112709.4|112684.4|42
1739374040000|2025-02-12 15:27:20|112725.8|112700.8|112708.2|112683.2|112735.3|112703.3|112699.9|112674|43
1739374050000|2025-02-12 15:27:30|112709.9|112684.9|112707.9|112682.9|112725.7|112700.7|112707|112682|38
1739374060000|2025-02-12 15:27:40|112707.2|112682.2|112738.4|112713.4|112738.4|112713.4|112707.2|112682.2|38
1739374070000|2025-02-12 15:27:50|112739.4|112714.4|112766.1|112716.1|112768.3|112725.8|112737.7|112708.5|43
1739374080000|2025-02-12 15:28:00|112765.3|112715.3|112799.3|112749.3|112799.9|112767.9|112752.5|112702.5|56
1739374090000|2025-02-12 15:28:10|112799.7|112749.7|112790.2|112740.2|112803.7|112753.7|112788.1|112738.1|46
1739374100000|2025-02-12 15:28:20|112790.9|112740.9|112783.4|112758.4|112802.7|112762.1|112781.9|112739.8|37
1739374110000|2025-02-12 15:28:30|112795.7|112745.7|112781.1|112756.1|112795.7|112756.5|112768.5|112735.6|45
1739374120000|2025-02-12 15:28:40|112781.5|112756.5|112793.8|112768.8|112795|112770|112776.5|112751.5|43
1739374130000|2025-02-12 15:28:50|112807.3|112757.3|112810.5|112760.5|112810.7|112760.7|112801.3|112751.3|41
1739374140000|2025-02-12 15:29:00|112809.3|112759.3|112802|112777|112809.3|112783.1|112797.2|112755.7|44
1739374150000|2025-02-12 15:29:10|112803|112778|112812.6|112787.6|112812.6|112787.6|112803|112778|18
1739374160000|2025-02-12 15:29:20|112810.3|112785.3|112818.2|112793.2|112819.9|112794.9|112810.3|112785.3|45
1739374170000|2025-02-12 15:29:30|112817.6|112792.6|112811.5|112786.5|112823|112798|112803.9|112778.9|42
1739374180000|2025-02-12 15:29:40|112809.5|112784.5|112797.4|112772.4|112809.5|112784.5|112796.8|112771.8|24
1739374190000|2025-02-12 15:29:50|112809.2|112759.2|112811.4|112761.4|112814.2|112764.2|112802.9|112752.9|48
1739374200000|2025-02-12 15:30:00|112810.4|112760.4|112826.6|112776.6|112828.5|112778.5|112806.9|112756.9|45
1739374210000|2025-02-12 15:30:10|112827|112777|112808.5|112758.5|112827.5|112777.5|112808.5|112758.5|39
1739374220000|2025-02-12 15:30:20|112808.9|112758.9|112773.9|112748.9|112811.2|112765.3|112773.7|112736.3|42
1739374230000|2025-02-12 15:30:30|112773.4|112748.4|112788.6|112763.6|112790.3|112765.3|112773.4|112748.4|41
1739374240000|2025-02-12 15:30:40|112788.2|112763.2|112781.7|112756.7|112789.3|112764.3|112781.3|112756.3|37
1739374250000|2025-02-12 15:30:50|112782.3|112757.3|112799.1|112774.1|112799.1|112774.1|112782.3|112757.3|25
1739374260000|2025-02-12 15:31:00|112798.3|112773.3|112794.9|112744.9|112822.3|112775.4|112789.5|112739.5|49
1739374270000|2025-02-12 15:31:10|112794.4|112744.4|112791.4|112741.4|112797.8|112747.8|112787.8|112737.8|29
1739374280000|2025-02-12 15:31:20|112791.5|112741.5|112799.5|112749.5|112807.9|112757.9|112790|112740|29
1739374290000|2025-02-12 15:31:30|112798.8|112748.8|112798|112773|112803.8|112778.8|112780.9|112741.2|40
1739374300000|2025-02-12 15:31:40|112798.3|112773.3|112803.2|112778.2|112805|112780|112795.1|112770.1|28
1739374310000|2025-02-12 15:31:50|112802.7|112777.7|112795|112770|112803.2|112778.2|112794.9|112769.9|22
1739374320000|2025-02-12 15:32:00|112793.9|112768.9|112794|112769|112802.5|112777.5|112792.9|112767.9|27
1739374330000|2025-02-12 15:32:10|112795.3|112770.3|112796.3|112771.3|112800.1|112775.1|112794.2|112769.2|38
1739374340000|2025-02-12 15:32:20|112796.1|112771.1|112799.1|112774.1|112799.1|112774.1|112789|112764|44
1739374350000|2025-02-12 15:32:30|112799.6|112774.6|112804|112779|112805.5|112780.5|112795.7|112770.7|31
1739374360000|2025-02-12 15:32:40|112804.2|112779.2|112797.1|112772.1|112804.8|112779.8|112795.5|112770.5|18
1739374370000|2025-02-12 15:32:50|112796.9|112771.9|112794.1|112769.1|112800.3|112775.3|112790.1|112765.1|43
1739374380000|2025-02-12 15:33:00|112791.6|112766.6|112792.1|112767.1|112795.8|112770.8|112790.4|112765.4|22
1739374390000|2025-02-12 15:33:10|112792.9|112767.9|112764.5|112739.5|112798.2|112773.2|112764.5|112720|37
1739374400000|2025-02-12 15:33:20|112764.6|112739.6|112796|112771|112801.3|112776.3|112764.2|112739.2|50
1739374410000|2025-02-12 15:33:30|112798.5|112773.5|112795.8|112770.8|112798.5|112773.5|112780.7|112755.7|47
1739374420000|2025-02-12 15:33:40|112796|112771|112793.7|112768.7|112799.4|112774.4|112788.1|112763.1|39
1739374430000|2025-02-12 15:33:50|112792.8|112767.8|112786.2|112761.2|112792.8|112767.8|112779.5|112754.5|37
1739374440000|2025-02-12 15:34:00|112786.4|112761.4|112779.7|112754.7|112787.1|112762.1|112775.6|112750.6|47
1739374450000|2025-02-12 15:34:10|112780.6|112755.6|112758.3|112733.3|112787.1|112762.1|112758.3|112733.3|41
1739374460000|2025-02-12 15:34:20|112751.4|112726.4|112758.8|112733.8|112764.8|112739.8|112751.4|112726.4|38
1739374470000|2025-02-12 15:34:30|112759.4|112734.4|112753.4|112728.4|112762.7|112737.7|112753.4|112728.4|29
1739374480000|2025-02-12 15:34:40|112754.3|112729.3|112740.5|112715.5|112754.3|112729.3|112734.6|112709.6|37
1739374490000|2025-02-12 15:34:50|112739.5|112714.5|112751.2|112726.2|112754.5|112729.5|112737.8|112712.8|45
1739374500000|2025-02-12 15:35:00|112752|112727|112749.5|112724.5|112757.7|112732.7|112738.2|112713.2|36
1739374510000|2025-02-12 15:35:10|112750|112725|112768.1|112743.1|112774.3|112749.3|112750|112725|45
1739374520000|2025-02-12 15:35:20|112770.3|112745.3|112761|112736|112773.7|112748.7|112760.8|112735.8|27
1739374530000|2025-02-12 15:35:30|112760|112735|112747.5|112722.5|112761.3|112736.3|112747.5|112722.5|33
1739374540000|2025-02-12 15:35:40|112747.6|112722.6|112742.9|112717.9|112751.4|112726.4|112742.9|112717.9|25
1739374550000|2025-02-12 15:35:50|112742.8|112717.8|112758.8|112733.8|112759.8|112734.8|112739.4|112714.4|33
1739374560000|2025-02-12 15:36:00|112758.5|112733.5|112769.7|112744.7|112770.8|112745.8|112757.2|112732.2|38
1739374570000|2025-02-12 15:36:10|112769.8|112744.8|112748.6|112723.6|112770.3|112745.3|112747.9|112722.9|28
1739374580000|2025-02-12 15:36:20|112748.2|112723.2|112721.3|112696.3|112748.2|112723.2|112720.2|112695.2|39
1739374590000|2025-02-12 15:36:30|112720.8|112695.8|112711.3|112686.3|112721.7|112696.7|112706.6|112681.6|53
1739374600000|2025-02-12 15:36:40|112711.7|112686.7|112714.1|112689.1|112721.5|112696.5|112709|112684|36
1739374610000|2025-02-12 15:36:50|112713.3|112688.3|112720.4|112695.4|112723.2|112698.2|112712.2|112687.2|30
1739374620000|2025-02-12 15:37:00|112720.9|112695.9|112720.9|112695.9|112729.8|112704.8|112717|112692|42
1739374630000|2025-02-12 15:37:10|112719.7|112694.7|112714.9|112689.9|112720.8|112695.8|112714.9|112689.9|23
1739374640000|2025-02-12 15:37:20|112712.6|112687.6|112720.2|112695.2|112720.2|112695.2|112710.1|112685.1|22
1739374650000|2025-02-12 15:37:30|112720.5|112695.5|112721|112696|112727.6|112702.6|112720.5|112695.5|20
1739374660000|2025-02-12 15:37:40|112720.7|112695.7|112716.2|112691.2|112720.7|112695.7|112715.6|112690.6|34
1739374670000|2025-02-12 15:37:50|112715.3|112690.3|112712.6|112687.6|112721.5|112696.5|112706.8|112681.8|42
1739374680000|2025-02-12 15:38:00|112713.3|112688.3|112704.9|112679.9|112713.9|112688.9|112695.2|112670.2|43
1739374690000|2025-02-12 15:38:10|112704.6|112679.6|112704.3|112679.3|112706.1|112681.1|112698.4|112673.4|37
1739374700000|2025-02-12 15:38:20|112704.4|112679.4|112608.7|112558.7|112720.9|112695.9|112599.3|112549.3|42
1739374710000|2025-02-12 15:38:30|112614.2|112564.2|112663.7|112613.7|112669.7|112619.7|112574.4|112524.4|73
1739374720000|2025-02-12 15:38:40|112665.8|112615.8|112684.3|112634.3|112698.8|112648.8|112629.9|112598.8|65
1739374730000|2025-02-12 15:38:50|112680.4|112630.4|112627.6|112577.6|112680.4|112630.4|112627|112577|45
1739374740000|2025-02-12 15:39:00|112627|112577|112641.1|112591.1|112643|112593|112569.7|112519.7|58
1739374750000|2025-02-12 15:39:10|112637.8|112587.8|112622.3|112597.3|112651|112608.1|112622.3|112574.6|51
1739374760000|2025-02-12 15:39:20|112622.2|112597.2|112628.4|112603.4|112633.9|112608.9|112615.1|112590.1|58
1739374770000|2025-02-12 15:39:30|112629|112604|112639.2|112614.2|112649.9|112624.9|112627.1|112602.1|54
1739374780000|2025-02-12 15:39:40|112639.6|112614.6|112634.3|112584.3|112657.1|112614.6|112634.3|112584.3|39
1739374790000|2025-02-12 15:39:50|112635|112585|112587.2|112562.2|112635|112585|112564.7|112520.2|65
1739374800000|2025-02-12 15:40:00|112588|112563|112576.2|112551.2|112600.5|112575.5|112567.7|112542.7|58
1739374810000|2025-02-12 15:40:10|112575.5|112550.5|112619.2|112594.2|112635.6|112599.9|112575.5|112550.5|61
1739374820000|2025-02-12 15:40:20|112621.3|112596.3|112616.5|112591.5|112627.2|112602.2|112606.7|112581.7|51
1739374830000|2025-02-12 15:40:30|112615.5|112590.5|112653.7|112628.7|112665.4|112630.6|112598.4|112573.4|62
1739374840000|2025-02-12 15:40:40|112655.9|112630.9|112659.9|112634.9|112661.9|112636.9|112649.3|112624.3|45
1739374850000|2025-02-12 15:40:50|112658.4|112633.4|112654.5|112629.5|112665.1|112640.1|112654.5|112629.5|36
1739374860000|2025-02-12 15:41:00|112655.6|112630.6|112653.9|112628.9|112661.4|112636.4|112652.5|112627.5|30
1739374870000|2025-02-12 15:41:10|112654.9|112629.9|112648.4|112623.4|112654.9|112629.9|112623|112598|32
1739374880000|2025-02-12 15:41:20|112648.9|112623.9|112670.5|112645.5|112677.9|112652.9|112648.9|112623.9|49
1739374890000|2025-02-12 15:41:30|112669.9|112644.9|112655.1|112630.1|112669.9|112644.9|112647.6|112622.6|30
1739374900000|2025-02-12 15:41:40|112655|112630|112662.7|112637.7|112663.8|112638.8|112653.8|112628.8|21
1739374910000|2025-02-12 15:41:50|112662.9|112637.9|112656.8|112631.8|112668.1|112643.1|112656.8|112631.8|38
1739374920000|2025-02-12 15:42:00|112655.8|112630.8|112623.1|112598.1|112659.2|112634.2|112621.7|112591.2|40
1739374930000|2025-02-12 15:42:10|112624.3|112599.3|112602.4|112577.4|112627.5|112602.5|112595.8|112559.8|46
1739374940000|2025-02-12 15:42:20|112603.2|112578.2|112604.8|112579.8|112606.2|112581.2|112599.2|112574.2|43
1739374950000|2025-02-12 15:42:30|112605|112580|112575.9|112550.9|112612.7|112580|112574.8|112545.6|35
1739374960000|2025-02-12 15:42:40|112576.3|112551.3|112587.7|112562.7|112587.7|112562.7|112574.8|112549.8|30
1739374970000|2025-02-12 15:42:50|112588.6|112563.6|112565.1|112540.1|112597|112572|112561.5|112536.5|47
1739374980000|2025-02-12 15:43:00|112565.3|112540.3|112569.4|112544.4|112575.3|112550.3|112561.3|112536.3|42
1739374990000|2025-02-12 15:43:10|112568.1|112543.1|112571.5|112546.5|112575.3|112550.3|112563.5|112538.5|78
1739375000000|2025-02-12 15:43:20|112568.5|112543.5|112591.1|112566.1|112604.9|112568.5|112565|112540|65
1739375010000|2025-02-12 15:43:30|112591.4|112566.4|112597.5|112572.5|112606.1|112581.1|112591.4|112566.4|48
1739375020000|2025-02-12 15:43:40|112600.2|112575.2|112598|112573|112601.2|112576.2|112593.9|112568.9|32
1739375030000|2025-02-12 15:43:50|112598.2|112573.2|112604|112579|112606.1|112581.1|112598.2|112573.2|40
1739375040000|2025-02-12 15:44:00|112605.3|112580.3|112597.6|112572.6|112605.3|112580.3|112590.9|112565.9|43
1739375050000|2025-02-12 15:44:10|112598.7|112573.7|112591.9|112566.9|112598.7|112573.7|112582.1|112557.1|36
1739375060000|2025-02-12 15:44:20|112591.5|112566.5|112589.6|112564.6|112593.1|112568.1|112586.5|112561.5|33
1739375070000|2025-02-12 15:44:30|112591.4|112566.4|112573.5|112548.5|112593.8|112568.8|112566.9|112541.9|34
1739375080000|2025-02-12 15:44:40|112575.6|112550.6|112574.3|112549.3|112580.1|112555.1|112572.9|112547.9|50
1739375090000|2025-02-12 15:44:50|112571.3|112546.3|112568.2|112543.2|112580.4|112555.4|112567.1|112542.1|39
1739375100000|2025-02-12 15:45:00|112567.5|112542.5|112548.2|112523.2|112570.8|112545.8|112547.7|112522.7|52
1739375110000|2025-02-12 15:45:10|112547.6|112522.6|112572|112547|112577.4|112552.4|112547.6|112522.6|54
1739375120000|2025-02-12 15:45:20|112574.1|112549.1|112582.3|112557.3|112583|112558|112562.8|112537.8|52
1739375130000|2025-02-12 15:45:30|112582|112557|112599.9|112574.9|112605.2|112580.2|112572.4|112547.4|39
1739375140000|2025-02-12 15:45:40|112599.3|112574.3|112609.8|112584.8|112610.5|112585.5|112599.3|112574.3|39
1739375150000|2025-02-12 15:45:50|112608.1|112583.1|112634.9|112609.9|112639.6|112614.6|112607.6|112582.6|43
1739375160000|2025-02-12 15:46:00|112636.4|112611.4|112633.5|112608.5|112644.5|112619.5|112628.7|112603.7|42
1739375170000|2025-02-12 15:46:10|112633.3|112608.3|112615.4|112590.4|112633.3|112608.3|112615.1|112590.1|32
1739375180000|2025-02-12 15:46:20|112615.8|112590.8|112599.9|112574.9|112618.8|112593.8|112591.3|112566.3|43
1739375190000|2025-02-12 15:46:30|112598.6|112573.6|112601.9|112576.9|112601.9|112576.9|112592.3|112567.3|43
1739375200000|2025-02-12 15:46:40|112602.8|112577.8|112619.1|112594.1|112619.8|112594.8|112601.5|112576.5|32
1739375210000|2025-02-12 15:46:50|112620|112595|112641.1|112616.1|112643.3|112618.3|112620|112595|40
1739375220000|2025-02-12 15:47:00|112641.4|112616.4|112648.7|112623.7|112648.7|112623.7|112641.1|112616.1|36
1739375230000|2025-02-12 15:47:10|112647.8|112622.8|112633.5|112608.5|112650.6|112625.6|112633.5|112608.5|35
1739375240000|2025-02-12 15:47:20|112633.4|112608.4|112638.3|112613.3|112643.1|112618.1|112631.7|112606.7|33
1739375250000|2025-02-12 15:47:30|112639.3|112614.3|112636.4|112611.4|112640.8|112615.8|112634.1|112609.1|28
1739375260000|2025-02-12 15:47:40|112637|112612|112636.1|112611.1|112639.9|112614.9|112630.5|112605.5|40
1739375270000|2025-02-12 15:47:50|112635.9|112610.9|112635.2|112610.2|112637.1|112612.1|112632.3|112607.3|35
1739375280000|2025-02-12 15:48:00|112638.1|112613.1|112630.3|112605.3|112643.2|112618.2|112629.7|112604.7|40
1739375290000|2025-02-12 15:48:10|112630|112605|112600.4|112575.4|112631.5|112606.5|112596.8|112571.8|41
1739375300000|2025-02-12 15:48:20|112600.1|112575.1|112604.8|112579.8|112613.2|112588.2|112598.8|112573.8|39
1739375310000|2025-02-12 15:48:30|112605.9|112580.9|112609.7|112584.7|112610.1|112585.1|112603.9|112578.9|20
1739375320000|2025-02-12 15:48:40|112608.4|112583.4|112601.8|112576.8|112608.4|112583.4|112596.1|112571.1|21
1739375330000|2025-02-12 15:48:50|112600.9|112575.9|112645.9|112620.9|112645.9|112620.9|112597.7|112572.7|44
1739375340000|2025-02-12 15:49:00|112648.2|112623.2|112625.8|112600.8|112664.6|112639.6|112624.4|112599.4|54
1739375350000|2025-02-12 15:49:10|112626|112601|112622.8|112597.8|112628.9|112603.9|112617.9|112592.9|35
1739375360000|2025-02-12 15:49:20|112623.7|112598.7|112623.3|112598.3|112626.6|112601.6|112620.2|112595.2|32
1739375370000|2025-02-12 15:49:30|112623.8|112598.8|112626.9|112601.9|112632|112607|112623.1|112598.1|27
1739375380000|2025-02-12 15:49:40|112621.7|112596.7|112615.1|112590.1|112625.9|112600.9|112614.2|112589.2|37
1739375390000|2025-02-12 15:49:50|112616.7|112591.7|112594.7|112569.7|112616.7|112591.7|112594.7|112569.7|34
1739375400000|2025-02-12 15:50:00|112597.9|112572.9|112600.4|112575.4|112603.9|112578.9|112595.5|112570.5|29
1739375410000|2025-02-12 15:50:10|112600.8|112575.8|112617.1|112592.1|112618|112593|112599|112574|41
1739375420000|2025-02-12 15:50:20|112615.2|112590.2|112624.1|112599.1|112624.1|112599.1|112614.3|112589.3|32
1739375430000|2025-02-12 15:50:30|112624.7|112599.7|112642.9|112617.9|112650.5|112625.5|112622.4|112597.4|33
1739375440000|2025-02-12 15:50:40|112642.3|112617.3|112666|112641|112666|112641|112639.4|112614.4|51
1739375450000|2025-02-12 15:50:50|112670.1|112645.1|112673.4|112648.4|112674.6|112649.6|112664.7|112639.7|37
1739375460000|2025-02-12 15:51:00|112677.3|112652.3|112682.4|112657.4|112687.8|112662.8|112670.8|112645.8|51
1739375470000|2025-02-12 15:51:10|112681.5|112656.5|112688.7|112663.7|112689.8|112664.8|112674.4|112649.4|43
1739375480000|2025-02-12 15:51:20|112687.5|112662.5|112709.4|112684.4|112709.7|112684.7|112687.4|112662.4|55
1739375490000|2025-02-12 15:51:30|112708.6|112683.6|112689|112664|112708.6|112683.6|112681.1|112656.1|46
1739375500000|2025-02-12 15:51:40|112690.7|112665.7|112689.2|112664.2|112691.7|112666.7|112677.2|112639.6|50
1739375510000|2025-02-12 15:51:50|112689.7|112664.7|112690.1|112665.1|112694.6|112669.6|112686.8|112661.8|55
1739375520000|2025-02-12 15:52:00|112690.2|112665.2|112690.6|112665.6|112691.9|112666.9|112687|112662|49
1739375530000|2025-02-12 15:52:10|112689.5|112664.5|112689.5|112664.5|112692.8|112667.8|112689.3|112664.3|23
1739375540000|2025-02-12 15:52:20|112689.2|112664.2|112688.5|112663.5|112692|112667|112675.9|112650.9|54
1739375550000|2025-02-12 15:52:30|112689.5|112664.5|112686.3|112661.3|112691.3|112666.3|112666.5|112641.5|50
1739375560000|2025-02-12 15:52:40|112686.6|112661.6|112683.5|112658.5|112691.1|112666.1|112683.5|112658.5|65
1739375570000|2025-02-12 15:52:50|112685.9|112660.9|112681.6|112656.6|112688.3|112663.3|112673.2|112648.2|54
1739375580000|2025-02-12 15:53:00|112680.9|112655.9|112692|112667|112693.7|112668.7|112670.6|112645.6|71
1739375590000|2025-02-12 15:53:10|112692.9|112667.9|112696.6|112671.6|112700.7|112675.7|112691.4|112666.4|24
1739375600000|2025-02-12 15:53:20|112697.4|112672.4|112687.2|112662.2|112699.2|112674.2|112685.5|112660.5|34
1739375610000|2025-02-12 15:53:30|112687.8|112662.8|112685.4|112660.4|112694.7|112669.7|112682|112657|36
1739375620000|2025-02-12 15:53:40|112684.6|112659.6|112672|112647|112684.6|112659.6|112670.6|112645.6|36
1739375630000|2025-02-12 15:53:50|112672.1|112647.1|112684|112659|112684.4|112659.4|112666.2|112641.2|31
1739375640000|2025-02-12 15:54:00|112684.7|112659.7|112673.8|112648.8|112685.6|112660.6|112672.1|112647.1|27
1739375650000|2025-02-12 15:54:10|112673|112648|112685.3|112660.3|112687.2|112662.2|112673|112648|28
1739375660000|2025-02-12 15:54:20|112686.5|112661.5|112689.5|112664.5|112689.5|112664.5|112683.5|112658.5|22
1739375670000|2025-02-12 15:54:30|112690.9|112665.9|112678.9|112653.9|112691.6|112666.6|112677.7|112652.7|28
1739375680000|2025-02-12 15:54:40|112678.2|112653.2|112680.4|112655.4|112680.6|112655.6|112672.5|112647.5|23
1739375690000|2025-02-12 15:54:50|112679.6|112654.6|112686.9|112661.9|112688.5|112663.5|112676.5|112651.5|22
1739375700000|2025-02-12 15:55:00|112686|112661|112704.3|112679.3|112707.7|112682.7|112686|112661|39
1739375710000|2025-02-12 15:55:10|112703.6|112678.6|112709.3|112684.3|112712.2|112687.2|112693.1|112668.1|37
1739375720000|2025-02-12 15:55:20|112708.8|112683.8|112695.7|112670.7|112711.8|112686.8|112687.7|112662.7|39
1739375730000|2025-02-12 15:55:30|112696.5|112671.5|112689.7|112664.7|112700.1|112675.1|112672.5|112647.5|55
1739375740000|2025-02-12 15:55:40|112688.9|112663.9|112691.2|112666.2|112698.6|112673.6|112687.1|112662.1|48
1739375750000|2025-02-12 15:55:50|112690.7|112665.7|112696.4|112671.4|112704.1|112679.1|112690.7|112665.7|38
1739375760000|2025-02-12 15:56:00|112696.9|112671.9|112695|112670|112702.1|112677.1|112684.1|112659.1|32
1739375770000|2025-02-12 15:56:10|112697|112672|112712.7|112687.7|112713|112688|112697|112672|30
1739375780000|2025-02-12 15:56:20|112712.4|112687.4|112708.5|112683.5|112723.2|112698.2|112705|112680|49
1739375790000|2025-02-12 15:56:30|112707.7|112682.7|112711.3|112686.3|112718.1|112693.1|112707|112682|35
1739375800000|2025-02-12 15:56:40|112710.1|112685.1|112695.6|112670.6|112710.1|112685.1|112694.2|112669.2|31
1739375810000|2025-02-12 15:56:50|112695.3|112670.3|112713.9|112688.9|112715.4|112690.4|112692.7|112667.7|39
1739375820000|2025-02-12 15:57:00|112713.1|112688.1|112709.6|112684.6|112714.6|112689.6|112708.7|112683.7|37
1739375830000|2025-02-12 15:57:10|112708.7|112683.7|112722.2|112697.2|112723.3|112698.3|112699|112674|46
1739375840000|2025-02-12 15:57:20|112722.5|112697.5|112726|112701|112729.6|112704.6|112720|112695|30
1739375850000|2025-02-12 15:57:30|112726.1|112701.1|112726.3|112701.3|112728|112703|112712.5|112687.5|38
1739375860000|2025-02-12 15:57:40|112726.6|112701.6|112721.7|112696.7|112726.6|112701.6|112714.7|112689.7|43
1739375870000|2025-02-12 15:57:50|112722.8|112697.8|112722.8|112697.8|112725.8|112700.8|112717.7|112692.7|45
1739375880000|2025-02-12 15:58:00|112723.3|112698.3|112726.3|112701.3|112735.2|112710.2|112713.3|112688.3|45
1739375890000|2025-02-12 15:58:10|112724.1|112699.1|112723.9|112698.9|112727.4|112702.4|112718.2|112693.2|42
1739375900000|2025-02-12 15:58:20|112724.3|112699.3|112707.3|112682.3|112724.9|112699.9|112706.2|112681.2|48
1739375910000|2025-02-12 15:58:30|112706.2|112681.2|112714|112689|112715.6|112690.6|112702.3|112677.3|27
1739375920000|2025-02-12 15:58:40|112712.8|112687.8|112704.3|112679.3|112717.1|112692.1|112699.4|112674.4|43
1739375930000|2025-02-12 15:58:50|112706.8|112681.8|112697.9|112672.9|112708.6|112683.6|112692.4|112667.4|33
1739375940000|2025-02-12 15:59:00|112698.5|112673.5|112692.2|112667.2|112698.7|112673.7|112689.9|112664.9|21
1739375950000|2025-02-12 15:59:10|112691.6|112666.6|112687.2|112662.2|112693|112668|112684.1|112659.1|16
1739375960000|2025-02-12 15:59:20|112687.4|112662.4|112685.9|112660.9|112689.9|112664.9|112681.1|112656.1|19
1739375970000|2025-02-12 15:59:30|112685.2|112660.2|112672.4|112647.4|112685.2|112660.2|112671.7|112646.7|33
1739375980000|2025-02-12 15:59:40|112671.2|112646.2|112672.4|112647.4|112674.5|112649.5|112668.3|112643.3|26
1739375990000|2025-02-12 15:59:50|112671.3|112646.3|112687.1|112662.1|112687.1|112662.1|112668.1|112643.1|33
1739376000000|2025-02-12 16:00:00|112687.2|112662.2|112685.9|112660.9|112687.9|112662.9|112678.4|112653.4|34
1739376010000|2025-02-12 16:00:10|112686.5|112661.5|112680.1|112655.1|112689.3|112664.3|112672.5|112647.5|43
1739376020000|2025-02-12 16:00:20|112680.9|112655.9|112680.6|112655.6|112680.9|112655.9|112671.9|112646.9|30
1739376030000|2025-02-12 16:00:30|112681|112656|112689.2|112664.2|112693.6|112668.6|112680.4|112655.4|36
1739376040000|2025-02-12 16:00:40|112688.1|112663.1|112695.5|112670.5|112695.5|112670.5|112687.4|112662.4|40
1739376050000|2025-02-12 16:00:50|112696|112671|112683|112658|112698.4|112673.4|112683|112658|41
1739376060000|2025-02-12 16:01:00|112682.8|112657.8|112686.9|112661.9|112693.1|112668.1|112681.6|112656.6|33
1739376070000|2025-02-12 16:01:10|112686.3|112661.3|112673.8|112648.8|112686.3|112661.3|112673.8|112648.8|27
1739376080000|2025-02-12 16:01:20|112673.9|112648.9|112676.7|112651.7|112695.4|112670.4|112671.3|112646.3|50
1739376090000|2025-02-12 16:01:30|112675.9|112650.9|112666|112641|112675.9|112650.9|112661.8|112636.8|30
1739376100000|2025-02-12 16:01:40|112664.8|112639.8|112636.7|112611.7|112667.7|112642.7|112636.7|112611.7|33
1739376110000|2025-02-12 16:01:50|112636.6|112611.6|112631.4|112606.4|112636.6|112611.6|112626.4|112601.4|44
1739376120000|2025-02-12 16:02:00|112631.1|112606.1|112637.4|112612.4|112639.1|112614.1|112626.2|112601.2|50
1739376130000|2025-02-12 16:02:10|112636.5|112611.5|112637.6|112612.6|112637.8|112612.8|112630.5|112605.5|30
1739376140000|2025-02-12 16:02:20|112636.2|112611.2|112647.5|112622.5|112651.6|112626.6|112636.2|112611.2|23
1739376150000|2025-02-12 16:02:30|112646.8|112621.8|112649.4|112624.4|112650.1|112625.1|112641.1|112616.1|26
1739376160000|2025-02-12 16:02:40|112650.4|112625.4|112650.4|112625.4|112658.3|112633.3|112650.4|112625.4|32
1739376170000|2025-02-12 16:02:50|112650.6|112625.6|112646.1|112621.1|112651.4|112626.4|112640.2|112615.2|27
1739376180000|2025-02-12 16:03:00|112646.2|112621.2|112636.5|112611.5|112646.2|112621.2|112631|112606|34
1739376190000|2025-02-12 16:03:10|112635.7|112610.7|112625.5|112600.5|112635.7|112610.7|112624.1|112599.1|25
1739376200000|2025-02-12 16:03:20|112626.4|112601.4|112637.5|112612.5|112641.6|112616.6|112621.3|112596.3|38
1739376210000|2025-02-12 16:03:30|112637.4|112612.4|112655.2|112630.2|112657.1|112632.1|112636.7|112611.7|47
1739376220000|2025-02-12 16:03:40|112654.3|112629.3|112682.3|112657.3|112687.6|112662.6|112652.8|112627.8|57
1739376230000|2025-02-12 16:03:50|112682.6|112657.6|112701.4|112676.4|112706.6|112681.6|112681.7|112656.7|49
1739376240000|2025-02-12 16:04:00|112701|112676|112692.1|112667.1|112704.4|112679.4|112692.1|112667.1|30
1739376250000|2025-02-12 16:04:10|112694.5|112669.5|112687.9|112662.9|112695.5|112670.5|112687.9|112662.9|41
1739376260000|2025-02-12 16:04:20|112687.6|112662.6|112694|112669|112694.4|112669.4|112681.5|112656.5|46
1739376270000|2025-02-12 16:04:30|112692|112667|112701.3|112676.3|112701.3|112676.3|112691.6|112666.6|28
1739376280000|2025-02-12 16:04:40|112699.2|112674.2|112709.3|112684.3|112710.5|112685.5|112698.4|112673.4|31
1739376290000|2025-02-12 16:04:50|112710|112685|112737.7|112712.7|112740.3|112715.3|112710|112685|37
1739376300000|2025-02-12 16:05:00|112736.4|112711.4|112744.1|112719.1|112744.1|112719.1|112728.2|112703.2|49
1739376310000|2025-02-12 16:05:10|112744|112719|112751.9|112726.9|112756.6|112731.6|112735.5|112710.5|50
1739376320000|2025-02-12 16:05:20|112752.1|112727.1|112759.4|112734.4|112761.3|112736.3|112751.9|112726.9|30
1739376330000|2025-02-12 16:05:30|112760|112735|112738.7|112713.7|112766.6|112741.6|112736.5|112711.5|44
1739376340000|2025-02-12 16:05:40|112736.5|112711.5|112726.9|112701.9|112736.5|112711.5|112719.6|112694.6|53
1739376350000|2025-02-12 16:05:50|112726|112701|112719.5|112694.5|112726|112701|112719.3|112694.3|31
1739376360000|2025-02-12 16:06:00|112719.6|112694.6|112720.3|112695.3|112720.8|112695.8|112710.7|112685.7|35
1739376370000|2025-02-12 16:06:10|112721.2|112696.2|112731.3|112706.3|112734.1|112709.1|112721.1|112696.1|25
1739376380000|2025-02-12 16:06:20|112732.1|112707.1|112741.4|112716.4|112745.2|112720.2|112732.1|112707.1|38
1739376390000|2025-02-12 16:06:30|112741|112716|112720.5|112695.5|112741|112716|112716.8|112691.8|19
1739376400000|2025-02-12 16:06:40|112723.6|112698.6|112717.5|112692.5|112724.1|112699.1|112715.7|112690.7|35
1739376410000|2025-02-12 16:06:50|112718.3|112693.3|112739.6|112714.6|112741.2|112716.2|112716.9|112691.9|43
1739376420000|2025-02-12 16:07:00|112738.5|112713.5|112747.4|112722.4|112748.3|112723.3|112738.5|112713.5|32
1739376430000|2025-02-12 16:07:10|112746.7|112721.7|112750.6|112725.6|112754.8|112729.8|112745.8|112720.8|25
1739376440000|2025-02-12 16:07:20|112750.5|112725.5|112762.8|112737.8|112764.1|112739.1|112750.5|112725.5|39
1739376450000|2025-02-12 16:07:30|112761.9|112736.9|112751.4|112726.4|112761.9|112736.9|112745.3|112720.3|46
1739376460000|2025-02-12 16:07:40|112750|112725|112750.5|112725.5|112756.5|112731.5|112747.1|112722.1|36
1739376470000|2025-02-12 16:07:50|112751.3|112726.3|112755.9|112730.9|112764.9|112739.9|112750.7|112725.7|23
1739376480000|2025-02-12 16:08:00|112754.7|112729.7|112771.5|112746.5|112777.2|112752.2|112754.7|112729.7|58
1739376490000|2025-02-12 16:08:10|112771|112746|112770.6|112745.6|112771.6|112746.6|112764.9|112739.9|40
1739376500000|2025-02-12 16:08:20|112770.4|112745.4|112754.6|112729.6|112771.3|112746.3|112753.7|112728.7|35
1739376510000|2025-02-12 16:08:30|112755.9|112730.9|112764.8|112739.8|112764.8|112739.8|112755.9|112730.9|30
1739376520000|2025-02-12 16:08:40|112764.7|112739.7|112767.6|112742.6|112768.5|112743.5|112764.3|112739.3|20
1739376530000|2025-02-12 16:08:50|112769.2|112744.2|112767.2|112742.2|112771.2|112746.2|112767.1|112742.1|17
1739376540000|2025-02-12 16:09:00|112767.6|112742.6|112768.1|112743.1|112773.2|112748.2|112763.9|112738.9|35
1739376550000|2025-02-12 16:09:10|112767.8|112742.8|112775|112750|112776.1|112751.1|112765.2|112740.2|29
1739376560000|2025-02-12 16:09:20|112775.8|112750.8|112781.5|112756.5|112783.2|112758.2|112775.8|112750.8|33
1739376570000|2025-02-12 16:09:30|112777.2|112752.2|112785.8|112760.8|112789.2|112764.2|112777.2|112752.2|30
1739376580000|2025-02-12 16:09:40|112785.3|112760.3|112785.6|112760.6|112793.3|112768.3|112784.9|112759.9|31
1739376590000|2025-02-12 16:09:50|112785.8|112760.8|112781.9|112756.9|112790|112765|112775|112750|37
1739376600000|2025-02-12 16:10:00|112781.7|112756.7|112795.2|112770.2|112798.5|112773.5|112780.7|112755.7|25
1739376610000|2025-02-12 16:10:10|112797.3|112772.3|112805.9|112780.9|112805.9|112780.9|112794.3|112769.3|18
1739376620000|2025-02-12 16:10:20|112805.2|112780.2|112805.9|112780.9|112807.6|112782.6|112794.7|112769.7|37
1739376630000|2025-02-12 16:10:30|112809.5|112784.5|112781|112756|112809.5|112784.5|112781|112756|42
1739376640000|2025-02-12 16:10:40|112779.6|112754.6|112784|112759|112784|112759|112775.7|112750.7|36
1739376650000|2025-02-12 16:10:50|112784.5|112759.5|112785.5|112760.5|112788.2|112763.2|112774.2|112749.2|32
1739376660000|2025-02-12 16:11:00|112785.6|112760.6|112780.1|112755.1|112785.6|112760.6|112779.8|112754.8|17
1739376670000|2025-02-12 16:11:10|112781.6|112756.6|112781.8|112756.8|112784.7|112759.7|112776.6|112751.6|31
1739376680000|2025-02-12 16:11:20|112781.4|112756.4|112782.1|112757.1|112784.8|112759.8|112778.6|112753.6|25
1739376690000|2025-02-12 16:11:30|112783|112758|112801.6|112776.6|112801.6|112776.6|112782.4|112757.4|30
1739376700000|2025-02-12 16:11:40|112800.9|112775.9|112809.2|112784.2|112809.8|112784.8|112799.6|112774.6|36
1739376710000|2025-02-12 16:11:50|112809.8|112784.8|112804|112779|112816.4|112791.4|112803.2|112778.2|32
1739376720000|2025-02-12 16:12:00|112804.7|112779.7|112811.4|112786.4|112812.3|112787.3|112804.1|112779.1|20
1739376730000|2025-02-12 16:12:10|112811.5|112786.5|112818.9|112793.9|112818.9|112793.9|112809.3|112784.3|39
1739376740000|2025-02-12 16:12:20|112819.7|112794.7|112835.2|112810.2|112838.1|112813.1|112819.1|112794.1|39
1739376750000|2025-02-12 16:12:30|112835.3|112810.3|112849.3|112824.3|112854.1|112829.1|112834.1|112809.1|47
1739376760000|2025-02-12 16:12:40|112851|112826|112836.8|112811.8|112852.6|112827.6|112833|112808|45
1739376770000|2025-02-12 16:12:50|112836.2|112811.2|112833.1|112808.1|112839|112814|112829.5|112804.5|38
1739376780000|2025-02-12 16:13:00|112834.3|112809.3|112830.9|112805.9|112836.6|112811.6|112820.4|112795.4|42
1739376790000|2025-02-12 16:13:10|112830.2|112805.2|112830.9|112805.9|112830.9|112805.9|112823.3|112798.3|29
1739376800000|2025-02-12 16:13:20|112830.8|112805.8|112830.2|112805.2|112837.1|112812.1|112829.8|112804.8|28
1739376810000|2025-02-12 16:13:30|112830|112805|112833.4|112808.4|112835.6|112810.6|112827.9|112802.9|25
1739376820000|2025-02-12 16:13:40|112833.1|112808.1|112829.7|112804.7|112833.8|112808.8|112829.6|112804.6|20
1739376830000|2025-02-12 16:13:50|112830.1|112805.1|112830|112805|112832.8|112807.8|112828.1|112803.1|27
1739376840000|2025-02-12 16:14:00|112830.2|112805.2|112833.1|112808.1|112838.5|112813.5|112829.9|112804.9|35
1739376850000|2025-02-12 16:14:10|112832.6|112807.6|112841.1|112816.1|112841.4|112816.4|112832.6|112807.6|26
1739376860000|2025-02-12 16:14:20|112839.6|112814.6|112832.9|112807.9|112839.7|112814.7|112830.3|112805.3|41
1739376870000|2025-02-12 16:14:30|112832|112807|112837.3|112812.3|112837.3|112812.3|112832|112807|30
1739376880000|2025-02-12 16:14:40|112837.2|112812.2|112840.9|112815.9|112843.7|112818.7|112837.2|112812.2|24
1739376890000|2025-02-12 16:14:50|112840.8|112815.8|112839.7|112814.7|112848.3|112823.3|112836.5|112811.5|30
1739376900000|2025-02-12 16:15:00|112840.4|112815.4|112838|112813|112845.1|112820.1|112837.4|112812.4|36
1739376910000|2025-02-12 16:15:10|112836.7|112811.7|112843.4|112818.4|112845.7|112820.7|112828.2|112803.2|34
1739376920000|2025-02-12 16:15:20|112843.8|112818.8|112846.1|112821.1|112846.1|112821.1|112836.7|112811.7|21
1739376930000|2025-02-12 16:15:30|112846.9|112821.9|112865.9|112840.9|112866.7|112841.7|112846.9|112821.9|35
1739376940000|2025-02-12 16:15:40|112865.2|112840.2|112861.4|112836.4|112866.7|112841.7|112860.8|112835.8|26
1739376950000|2025-02-12 16:15:50|112862.2|112837.2|112861.4|112836.4|112867.3|112842.3|112860.1|112835.1|33
1739376960000|2025-02-12 16:16:00|112861.2|112836.2|112837.3|112812.3|112861.2|112836.2|112836.9|112811.9|26
1739376970000|2025-02-12 16:16:10|112838.1|112813.1|112848|112823|112852.6|112827.6|112838.1|112813.1|27
1739376980000|2025-02-12 16:16:20|112848.8|112823.8|112858.9|112833.9|112863.2|112838.2|112848.8|112823.8|36
1739376990000|2025-02-12 16:16:30|112857.5|112832.5|112872.2|112847.2|112872.2|112847.2|112857.5|112832.5|19
1739377000000|2025-02-12 16:16:40|112872.7|112847.7|112871.4|112846.4|112873.4|112848.4|112869.9|112844.9|28
1739377010000|2025-02-12 16:16:50|112871|112846|112868.3|112843.3|112871.4|112846.4|112854|112829|31
1739377020000|2025-02-12 16:17:00|112869.9|112844.9|112880.5|112855.5|112880.5|112855.5|112868|112843|38
1739377030000|2025-02-12 16:17:10|112881|112856|112883.3|112858.3|112893.6|112868.6|112881|112856|36
1739377040000|2025-02-12 16:17:20|112884.2|112859.2|112879.1|112854.1|112885.3|112860.3|112876|112851|37
1739377050000|2025-02-12 16:17:30|112878.4|112853.4|112877.7|112852.7|112878.4|112853.4|112870.3|112845.3|27
1739377060000|2025-02-12 16:17:40|112878.4|112853.4|112886.6|112861.6|112886.6|112861.6|112873.3|112848.3|40
1739377070000|2025-02-12 16:17:50|112884.9|112859.9|112886.9|112861.9|112889.5|112864.5|112884.9|112859.9|47
1739377080000|2025-02-12 16:18:00|112884.8|112859.8|112893.9|112868.9|112894.4|112869.4|112873.4|112848.4|45
1739377090000|2025-02-12 16:18:10|112890.4|112865.4|112887.6|112862.6|112893.5|112868.5|112885.7|112860.7|39
1739377100000|2025-02-12 16:18:20|112889.4|112864.4|112884|112859|112889.4|112864.4|112884|112859|15
1739377110000|2025-02-12 16:18:30|112883.3|112858.3|112883.1|112858.1|112887.2|112862.2|112874.2|112849.2|33
1739377120000|2025-02-12 16:18:40|112882.2|112857.2|112881.9|112856.9|112883.8|112858.8|112875.8|112850.8|24
1739377130000|2025-02-12 16:18:50|112883.3|112858.3|112885.3|112860.3|112886.6|112861.6|112880.8|112855.8|33
1739377140000|2025-02-12 16:19:00|112886|112861|112883.5|112858.5|112886.3|112861.3|112880.4|112855.4|21
1739377150000|2025-02-12 16:19:10|112882.5|112857.5|112880.6|112855.6|112885.9|112860.9|112879|112854|17
1739377160000|2025-02-12 16:19:20|112879.8|112854.8|112887.5|112862.5|112890.4|112865.4|112877.9|112852.9|25
1739377170000|2025-02-12 16:19:30|112888|112863|112884.9|112859.9|112895.9|112870.9|112882.1|112857.1|26
1739377180000|2025-02-12 16:19:40|112885.4|112860.4|112880.8|112855.8|112885.4|112860.4|112878.7|112853.7|21
1739377190000|2025-02-12 16:19:50|112882.1|112857.1|112878.2|112853.2|112886|112861|112876.3|112851.3|37
1739377200000|2025-02-12 16:20:00|112874.4|112849.4|112913.2|112888.2|112913.2|112888.2|112874.4|112849.4|51
1739377210000|2025-02-12 16:20:10|112912.9|112887.9|112897.4|112872.4|112914.1|112889.1|112891.2|112866.2|37
1739377220000|2025-02-12 16:20:20|112897.6|112872.6|112897|112872|112898.7|112873.7|112891.9|112866.9|42
1739377230000|2025-02-12 16:20:30|112895.7|112870.7|112886.4|112861.4|112899|112874|112886.4|112861.4|35
1739377240000|2025-02-12 16:20:40|112879.6|112854.6|112862.1|112837.1|112891.1|112866.1|112858.1|112833.1|57
1739377250000|2025-02-12 16:20:50|112862.3|112837.3|112870.9|112845.9|112873.8|112848.8|112862.3|112837.3|55
1739377260000|2025-02-12 16:21:00|112871.6|112846.6|112875.2|112850.2|112875.2|112850.2|112866.3|112841.3|37
1739377270000|2025-02-12 16:21:10|112875.9|112850.9|112884.3|112859.3|112887.5|112862.5|112875.8|112850.8|52
1739377280000|2025-02-12 16:21:20|112887.6|112862.6|112875|112850|112888.5|112863.5|112874.8|112849.8|45
1739377290000|2025-02-12 16:21:30|112874.6|112849.6|112868.9|112843.9|112874.8|112849.8|112868.9|112843.9|37
1739377300000|2025-02-12 16:21:40|112868.5|112843.5|112873|112848|112876.3|112851.3|112867.8|112842.8|27
1739377310000|2025-02-12 16:21:50|112874.8|112849.8|112871.7|112846.7|112880.1|112855.1|112871.7|112846.7|29
1739377320000|2025-02-12 16:22:00|112872|112847|112865.4|112840.4|112874.4|112849.4|112862.5|112837.5|38
1739377330000|2025-02-12 16:22:10|112864.9|112839.9|112857.3|112832.3|112868.3|112843.3|112854.4|112829.4|35
1739377340000|2025-02-12 16:22:20|112857.4|112832.4|112872.1|112847.1|112875.8|112850.8|112857.4|112832.4|35
1739377350000|2025-02-12 16:22:30|112871.8|112846.8|112867.5|112842.5|112875.4|112850.4|112867.5|112842.5|41
1739377360000|2025-02-12 16:22:40|112867.7|112842.7|112878.1|112853.1|112878.1|112853.1|112863.6|112838.6|36
1739377370000|2025-02-12 16:22:50|112881.2|112856.2|112879.1|112854.1|112883|112858|112870.9|112845.9|48
1739377380000|2025-02-12 16:23:00|112879.3|112854.3|112861.5|112836.5|112880.3|112855.3|112858.8|112833.8|40
1739377390000|2025-02-12 16:23:10|112861|112836|112854.1|112829.1|112866.9|112841.9|112853.9|112828.9|35
1739377400000|2025-02-12 16:23:20|112854|112829|112841.9|112816.9|112854|112829|112841.9|112816.9|44
1739377410000|2025-02-12 16:23:30|112841.3|112816.3|112844.4|112819.4|112847.3|112822.3|112834|112809|46
1739377420000|2025-02-12 16:23:40|112844.7|112819.7|112853.6|112828.6|112855|112830|112844.2|112819.2|45
1739377430000|2025-02-12 16:23:50|112853|112828|112842.9|112817.9|112854.1|112829.1|112842.7|112817.7|46
1739377440000|2025-02-12 16:24:00|112843.8|112818.8|112871.6|112846.6|112873.4|112848.4|112842.4|112817.4|37
1739377450000|2025-02-12 16:24:10|112872.4|112847.4|112858.8|112833.8|112874|112849|112858.8|112833.8|42
1739377460000|2025-02-12 16:24:20|112858.9|112833.9|112863|112838|112864.3|112839.3|112858.4|112833.4|17
1739377470000|2025-02-12 16:24:30|112862.2|112837.2|112863.1|112838.1|112864.3|112839.3|112861.2|112836.2|18
1739377480000|2025-02-12 16:24:40|112863.7|112838.7|112878.3|112853.3|112878.7|112853.7|112863.7|112838.7|45
1739377490000|2025-02-12 16:24:50|112882.2|112857.2|112891.3|112866.3|112891.5|112866.5|112877.2|112852.2|38
1739377500000|2025-02-12 16:25:00|112891.4|112866.4|112888.3|112863.3|112891.4|112866.4|112879.9|112854.9|58
1739377510000|2025-02-12 16:25:10|112888.4|112863.4|112882.7|112857.7|112895|112870|112877.5|112852.5|47
1739377520000|2025-02-12 16:25:20|112880.2|112855.2|112873.5|112848.5|112880.2|112855.2|112871|112846|44
1739377530000|2025-02-12 16:25:30|112873.1|112848.1|112872.5|112847.5|112876.4|112851.4|112870.2|112845.2|33
1739377540000|2025-02-12 16:25:40|112872.2|112847.2|112847.7|112822.7|112874.4|112849.4|112847|112822|50
1739377550000|2025-02-12 16:25:50|112849.5|112824.5|112857.1|112832.1|112860.4|112835.4|112847.7|112822.7|27
1739377560000|2025-02-12 16:26:00|112855.6|112830.6|112862.4|112837.4|112863.1|112838.1|112853.6|112828.6|22
1739377570000|2025-02-12 16:26:10|112862.5|112837.5|112873.8|112848.8|112877.7|112852.7|112860.4|112835.4|38
1739377580000|2025-02-12 16:26:20|112873.1|112848.1|112879.3|112854.3|112880.2|112855.2|112873.1|112848.1|42
1739377590000|2025-02-12 16:26:30|112878|112853|112880.3|112855.3|112884.2|112859.2|112878|112853|50
1739377600000|2025-02-12 16:26:40|112882.2|112857.2|112876.4|112851.4|112883.6|112858.6|112875.9|112850.9|29
1739377610000|2025-02-12 16:26:50|112877|112852|112865.1|112840.1|112877|112852|112861.5|112836.5|42
1739377620000|2025-02-12 16:27:00|112864.8|112839.8|112862.4|112837.4|112866.5|112841.5|112860.8|112835.8|34
1739377630000|2025-02-12 16:27:10|112861.9|112836.9|112861|112836|112866.6|112841.6|112860|112835|32
1739377640000|2025-02-12 16:27:20|112860.9|112835.9|112860.9|112835.9|112865.7|112840.7|112859.5|112834.5|24
1739377650000|2025-02-12 16:27:30|112860.5|112835.5|112868.6|112843.6|112875.2|112850.2|112860.5|112835.5|39
1739377660000|2025-02-12 16:27:40|112867.5|112842.5|112864.8|112839.8|112875.8|112850.8|112864.8|112839.8|43
1739377670000|2025-02-12 16:27:50|112863.9|112838.9|112861.8|112836.8|112866.3|112841.3|112859|112834|32
1739377680000|2025-02-12 16:28:00|112860.7|112835.7|112859.3|112834.3|112861.7|112836.7|112858|112833|25
1739377690000|2025-02-12 16:28:10|112860|112835|112851.9|112826.9|112861|112836|112850.1|112825.1|29
1739377700000|2025-02-12 16:28:20|112851.7|112826.7|112838.9|112813.9|112852.3|112827.3|112832.9|112807.9|56
1739377710000|2025-02-12 16:28:30|112838.3|112813.3|112833|112808|112839.1|112814.1|112831.5|112806.5|32
1739377720000|2025-02-12 16:28:40|112834.1|112809.1|112849.4|112824.4|112852.1|112827.1|112830.9|112805.9|41
1739377730000|2025-02-12 16:28:50|112848.5|112823.5|112848|112823|112849.7|112824.7|112841.1|112816.1|44
1739377740000|2025-02-12 16:29:00|112847|112822|112856.1|112831.1|112860.5|112835.5|112842.9|112817.9|57
1739377750000|2025-02-12 16:29:10|112855.6|112830.6|112842.7|112817.7|112855.7|112830.7|112841.6|112816.6|53
1739377760000|2025-02-12 16:29:20|112842.4|112817.4|112835.5|112810.5|112844.1|112819.1|112834.4|112809.4|37
1739377770000|2025-02-12 16:29:30|112834.8|112809.8|112837|112812|112840|112815|112833.2|112808.2|37
1739377780000|2025-02-12 16:29:40|112836.5|112811.5|112843.5|112818.5|112849.3|112824.3|112836|112811|47
1739377790000|2025-02-12 16:29:50|112844|112819|112835.3|112810.3|112844.9|112819.9|112835|112810|58
1739377800000|2025-02-12 16:30:00|112834.3|112809.3|112837.8|112812.8|112838.6|112813.6|112828.9|112803.9|29
1739377810000|2025-02-12 16:30:10|112837.9|112812.9|112841.3|112816.3|112843.3|112818.3|112837.9|112812.9|29
1739377820000|2025-02-12 16:30:20|112840.9|112815.9|112829.1|112804.1|112840.9|112815.9|112829.1|112804.1|35
1739377830000|2025-02-12 16:30:30|112830|112805|112831.6|112806.6|112831.8|112806.8|112827|112802|22
1739377840000|2025-02-12 16:30:40|112830.6|112805.6|112831.8|112806.8|112832.7|112807.7|112829.4|112804.4|20
1739377850000|2025-02-12 16:30:50|112831.9|112806.9|112856.1|112831.1|112859|112834|112831.9|112806.9|42
1739377860000|2025-02-12 16:31:00|112855.5|112830.5|112841.9|112816.9|112856|112831|112841.9|112816.9|60
1739377870000|2025-02-12 16:31:10|112845|112820|112843.1|112818.1|112849.7|112824.7|112841.9|112816.9|34
1739377880000|2025-02-12 16:31:20|112845.4|112820.4|112841.3|112816.3|112845.4|112820.4|112839.2|112814.2|38
1739377890000|2025-02-12 16:31:30|112840.7|112815.7|112835|112810|112843.9|112818.9|112835|112810|29
1739377900000|2025-02-12 16:31:40|112834.2|112809.2|112824.8|112799.8|112834.2|112809.2|112823|112798|25
1739377910000|2025-02-12 16:31:50|112825.3|112800.3|112827.5|112802.5|112828.5|112803.5|112824.5|112799.5|25
1739377920000|2025-02-12 16:32:00|112828.2|112803.2|112831.3|112806.3|112836.6|112811.6|112825.3|112800.3|34
1739377930000|2025-02-12 16:32:10|112834.8|112809.8|112828.4|112803.4|112837.5|112812.5|112828.4|112803.4|28
1739377940000|2025-02-12 16:32:20|112827.7|112802.7|112826.8|112801.8|112829.6|112804.6|112826.8|112801.8|14
1739377950000|2025-02-12 16:32:30|112826.1|112801.1|112817.4|112792.4|112826.1|112801.1|112815.3|112790.3|25
1739377960000|2025-02-12 16:32:40|112817.5|112792.5|112819.6|112794.6|112824.7|112799.7|112817.4|112792.4|29
1739377970000|2025-02-12 16:32:50|112820.7|112795.7|112812.7|112787.7|112820.7|112795.7|112810.4|112785.4|39
1739377980000|2025-02-12 16:33:00|112813.4|112788.4|112831.1|112806.1|112831.1|112806.1|112813.4|112788.4|40
1739377990000|2025-02-12 16:33:10|112829.8|112804.8|112819.5|112794.5|112829.8|112804.8|112814.7|112789.7|40
1739378000000|2025-02-12 16:33:20|112818.7|112793.7|112817.6|112792.6|112821.5|112796.5|112816.8|112791.8|31
1739378010000|2025-02-12 16:33:30|112818.3|112793.3|112826.2|112801.2|112826.9|112801.9|112817.6|112792.6|24
1739378020000|2025-02-12 16:33:40|112825.4|112800.4|112817.7|112792.7|112825.4|112800.4|112816.3|112791.3|30
1739378030000|2025-02-12 16:33:50|112827.3|112802.3|112845.4|112820.4|112862.4|112825.7|112827.3|112802.3|27
1739378040000|2025-02-12 16:34:00|112844.7|112819.7|112847.6|112822.6|112847.6|112822.6|112843.4|112818.4|25
1739378050000|2025-02-12 16:34:10|112848.3|112823.3|112852.6|112827.6|112852.6|112827.6|112847.9|112822.9|22
1739378060000|2025-02-12 16:34:20|112852.5|112827.5|112845.2|112820.2|112853|112828|112843.6|112818.6|23
1739378070000|2025-02-12 16:34:30|112845|112820|112840.2|112815.2|112845.2|112820.2|112836.8|112811.8|26
1739378080000|2025-02-12 16:34:40|112841.2|112816.2|112850.1|112825.1|112851.4|112826.4|112839|112814|37
1739378090000|2025-02-12 16:34:50|112850.8|112825.8|112849.3|112824.3|112853.3|112828.3|112848.5|112823.5|20
1739378100000|2025-02-12 16:35:00|112849.2|112824.2|112853.5|112828.5|112855.6|112830.6|112843.4|112818.4|33
1739378110000|2025-02-12 16:35:10|112853.9|112828.9|112854.5|112829.5|112855.9|112830.9|112853.8|112828.8|7
1739378120000|2025-02-12 16:35:20|112855.4|112830.4|112855.4|112830.4|112857.7|112832.7|112850.5|112825.5|23
1739378130000|2025-02-12 16:35:30|112855.3|112830.3|112854.7|112829.7|112863.1|112838.1|112845.7|112820.7|41
1739378140000|2025-02-12 16:35:40|112854.3|112829.3|112856.4|112831.4|112857.9|112832.9|112854|112829|23
1739378150000|2025-02-12 16:35:50|112857.4|112832.4|112856.9|112831.9|112864.9|112839.9|112856.5|112831.5|32
1739378160000|2025-02-12 16:36:00|112856.5|112831.5|112850.5|112825.5|112856.5|112831.5|112842.9|112817.9|26
1739378170000|2025-02-12 16:36:10|112849.8|112824.8|112842.3|112817.3|112850.3|112825.3|112841.9|112816.9|26
1739378180000|2025-02-12 16:36:20|112844.2|112819.2|112841.8|112816.8|112846.5|112821.5|112837.3|112812.3|31
1739378190000|2025-02-12 16:36:30|112842.6|112817.6|112837.4|112812.4|112843.8|112818.8|112837.1|112812.1|16
1739378200000|2025-02-12 16:36:40|112837.1|112812.1|112838.9|112813.9|112841.1|112816.1|112836.8|112811.8|21
1739378210000|2025-02-12 16:36:50|112839|112814|112840.1|112815.1|112840.2|112815.2|112839|112814|5
1739378220000|2025-02-12 16:37:00|112839.7|112814.7|112847.7|112822.7|112847.7|112822.7|112832|112807|36
1739378230000|2025-02-12 16:37:10|112846.9|112821.9|112838.2|112813.2|112847.5|112822.5|112836.9|112811.9|39
1739378240000|2025-02-12 16:37:20|112838.5|112813.5|112843.5|112818.5|112844.3|112819.3|112837.6|112812.6|34
1739378250000|2025-02-12 16:37:30|112841.7|112816.7|112849.5|112824.5|112850.4|112825.4|112841.7|112816.7|36
1739378260000|2025-02-12 16:37:40|112850|112825|112840.1|112815.1|112850.2|112825.2|112840.1|112815.1|17
1739378270000|2025-02-12 16:37:50|112841.1|112816.1|112846.1|112821.1|112847.3|112822.3|112840|112815|37
1739378280000|2025-02-12 16:38:00|112850.1|112825.1|112830.6|112805.6|112852.7|112827.7|112830.6|112805.6|37
1739378290000|2025-02-12 16:38:10|112830.8|112805.8|112816.6|112791.6|112830.8|112805.8|112816.6|112791.6|15
1739378300000|2025-02-12 16:38:20|112818|112793|112822.9|112797.9|112826.7|112801.7|112817.7|112792.7|28
1739378310000|2025-02-12 16:38:30|112822.7|112797.7|112828.3|112803.3|112828.3|112803.3|112821.8|112796.8|20
1739378320000|2025-02-12 16:38:40|112827|112802|112835|112810|112835.9|112810.9|112827|112802|26
1739378330000|2025-02-12 16:38:50|112834.3|112809.3|112815.8|112790.8|112834.3|112809.3|112815.1|112790.1|24
1739378340000|2025-02-12 16:39:00|112815.9|112790.9|112811|112786|112818.8|112793.8|112804.3|112779.3|35
1739378350000|2025-02-12 16:39:10|112811.3|112786.3|112808.8|112783.8|112817.3|112792.3|112806.9|112781.9|26
1739378360000|2025-02-12 16:39:20|112809.8|112784.8|112820.1|112795.1|112820.1|112795.1|112805.2|112780.2|34
1739378370000|2025-02-12 16:39:30|112820.2|112795.2|112813|112788|112820.2|112795.2|112810.4|112785.4|21
1739378380000|2025-02-12 16:39:40|112811.3|112786.3|112803|112778|112811.3|112786.3|112801.5|112776.5|21
1739378390000|2025-02-12 16:39:50|112802.2|112777.2|112796.3|112771.3|112805.8|112780.8|112796.3|112771.3|28
1739378400000|2025-02-12 16:40:00|112797.5|112772.5|112795.1|112770.1|112801.1|112776.1|112791.7|112766.7|35
1739378410000|2025-02-12 16:40:10|112795.3|112770.3|112785.2|112760.2|112796.7|112771.7|112780.4|112755.4|33
1739378420000|2025-02-12 16:40:20|112785.4|112760.4|112781.5|112756.5|112785.5|112760.5|112781|112756|20
1739378430000|2025-02-12 16:40:30|112782.8|112757.8|112785.2|112760.2|112788.2|112763.2|112782.8|112757.8|22
1739378440000|2025-02-12 16:40:40|112785.3|112760.3|112789.5|112764.5|112790.8|112765.8|112781.8|112756.8|22
1739378450000|2025-02-12 16:40:50|112788.9|112763.9|112789.1|112764.1|112791.4|112766.4|112788.9|112763.9|29
1739378460000|2025-02-12 16:41:00|112788.8|112763.8|112804|112779|112804.8|112779.8|112788.4|112763.4|30
1739378470000|2025-02-12 16:41:10|112803.1|112778.1|112813.5|112788.5|112817|112792|112801.6|112776.6|42
1739378480000|2025-02-12 16:41:20|112815|112790|112818.9|112793.9|112827.3|112802.3|112812.5|112787.5|49
1739378490000|2025-02-12 16:41:30|112819.7|112794.7|112816.2|112791.2|112820.3|112795.3|112813.1|112788.1|46
1739378500000|2025-02-12 16:41:40|112816.6|112791.6|112819|112794|112821.6|112796.6|112810.5|112785.5|40
1739378510000|2025-02-12 16:41:50|112818.3|112793.3|112821.6|112796.6|112825.4|112800.4|112817.3|112792.3|18
1739378520000|2025-02-12 16:42:00|112822.4|112797.4|112820.4|112795.4|112826.3|112801.3|112817.9|112792.9|27
1739378530000|2025-02-12 16:42:10|112818.8|112793.8|112821.5|112796.5|112821.5|112796.5|112815.4|112790.4|22
1739378540000|2025-02-12 16:42:20|112821.3|112796.3|112823|112798|112823.7|112798.7|112812.8|112787.8|36
1739378550000|2025-02-12 16:42:30|112822.2|112797.2|112820.1|112795.1|112822.2|112797.2|112818.9|112793.9|15
1739378560000|2025-02-12 16:42:40|112820.2|112795.2|112813.6|112788.6|112820.7|112795.7|112811.6|112786.6|34
1739378570000|2025-02-12 16:42:50|112813|112788|112806.4|112781.4|112817.9|112792.9|112806.4|112781.4|41
1739378580000|2025-02-12 16:43:00|112806.5|112781.5|112811.3|112786.3|112813.3|112788.3|112806|112781|28
1739378590000|2025-02-12 16:43:10|112811.8|112786.8|112808.4|112783.4|112818|112793|112806|112781|35
1739378600000|2025-02-12 16:43:20|112809|112784|112793.7|112743.7|112809.1|112784.1|112784.3|112743.7|34
1739378610000|2025-02-12 16:43:30|112790.9|112740.9|112785.6|112760.6|112797.6|112762.2|112778.1|112735.5|43
1739378620000|2025-02-12 16:43:40|112785.8|112760.8|112774.1|112749.1|112788.1|112763.1|112773.8|112748.8|40
1739378630000|2025-02-12 16:43:50|112773.4|112748.4|112773|112748|112774.5|112749.5|112766|112741|24
1739378640000|2025-02-12 16:44:00|112772.9|112747.9|112774.2|112749.2|112775.4|112750.4|112770.7|112745.7|29
1739378650000|2025-02-12 16:44:10|112774.3|112749.3|112779.4|112754.4|112780.3|112755.3|112773.3|112748.3|43
1739378660000|2025-02-12 16:44:20|112779.2|112754.2|112783.2|112758.2|112783.5|112758.5|112773.4|112748.4|52
1739378670000|2025-02-12 16:44:30|112782.8|112757.8|112776.1|112751.1|112783.4|112758.4|112774.5|112749.5|18
1739378680000|2025-02-12 16:44:40|112775.5|112750.5|112774.6|112749.6|112778.8|112753.8|112771.7|112746.7|53
1739378690000|2025-02-12 16:44:50|112774.4|112749.4|112775.7|112750.7|112780.4|112755.4|112773.2|112748.2|57
1739378700000|2025-02-12 16:45:00|112775.4|112750.4|112772.4|112747.4|112785.7|112760.7|112769|112744|59
1739378710000|2025-02-12 16:45:10|112773|112748|112770.1|112745.1|112774.2|112749.2|112767.7|112742.7|48
1739378720000|2025-02-12 16:45:20|112769.6|112744.6|112773.9|112748.9|112777.8|112752.8|112766.9|112741.9|56
1739378730000|2025-02-12 16:45:30|112774.6|112749.6|112775.8|112750.8|112781.5|112756.5|112774.6|112749.6|33
1739378740000|2025-02-12 16:45:40|112775.4|112750.4|112792.5|112767.5|112796.1|112771.1|112775.4|112750.4|46
1739378750000|2025-02-12 16:45:50|112793.1|112768.1|112778.5|112753.5|112793.1|112768.1|112778.5|112753.5|30
1739378760000|2025-02-12 16:46:00|112777.3|112752.3|112779.6|112754.6|112781.7|112756.7|112774.7|112749.7|38
1739378770000|2025-02-12 16:46:10|112781.3|112756.3|112781.3|112756.3|112784.4|112759.4|112780.8|112755.8|38
1739378780000|2025-02-12 16:46:20|112787.3|112762.3|112782.6|112757.6|112796.5|112766.1|112776.7|112738.5|44
1739378790000|2025-02-12 16:46:30|112782.3|112757.3|112795.3|112770.3|112797.2|112772.2|112782.3|112757.3|37
1739378800000|2025-02-12 16:46:40|112794.9|112769.9|112789.7|112764.7|112799.5|112774.5|112789.2|112764.2|22
1739378810000|2025-02-12 16:46:50|112790.4|112765.4|112791.1|112766.1|112791.8|112766.8|112782.8|112757.8|33
1739378820000|2025-02-12 16:47:00|112790.4|112765.4|112782|112757|112804.7|112779.7|112780.4|112755.4|41
1739378830000|2025-02-12 16:47:10|112783.6|112758.6|112771.4|112746.4|112783.6|112758.6|112771|112746|25
1739378840000|2025-02-12 16:47:20|112772|112747|112774.5|112749.5|112775.3|112750.3|112771.3|112746.3|28
1739378850000|2025-02-12 16:47:30|112773.8|112748.8|112777.6|112752.6|112777.7|112752.7|112773.8|112748.8|16
1739378860000|2025-02-12 16:47:40|112778.8|112753.8|112797.5|112772.5|112797.7|112772.7|112778.2|112753.2|21
1739378870000|2025-02-12 16:47:50|112797|112772|112793|112768|112797|112772|112792.5|112767.5|11
1739378880000|2025-02-12 16:48:00|112792.9|112767.9|112789.1|112764.1|112793.6|112768.6|112789.1|112764.1|13
1739378890000|2025-02-12 16:48:10|112788.6|112763.6|112786.4|112761.4|112788.6|112763.6|112783.7|112758.7|18
1739378900000|2025-02-12 16:48:20|112786.5|112761.5|112786.8|112761.8|112787.4|112762.4|112785.9|112760.9|8
1739378910000|2025-02-12 16:48:30|112788.6|112763.6|112789.7|112764.7|112789.7|112764.7|112785.3|112760.3|29
1739378920000|2025-02-12 16:48:40|112790.6|112765.6|112804.4|112779.4|112805.5|112780.5|112788.7|112763.7|26
1739378930000|2025-02-12 16:48:50|112803.6|112778.6|112803.5|112778.5|112813|112788|112802.8|112777.8|27
1739378940000|2025-02-12 16:49:00|112803.1|112778.1|112797.1|112772.1|112804.2|112779.2|112797.1|112772.1|18
1739378950000|2025-02-12 16:49:10|112796.4|112771.4|112795.3|112770.3|112797.6|112772.6|112795.3|112770.3|23
1739378960000|2025-02-12 16:49:20|112795.2|112770.2|112793|112768|112796|112771|112789.7|112764.7|28
1739378970000|2025-02-12 16:49:30|112793.3|112768.3|112764.5|112739.5|112793.3|112768.3|112751|112726|40
1739378980000|2025-02-12 16:49:40|112765|112740|112769.5|112744.5|112769.5|112744.5|112764.5|112739.5|19
1739378990000|2025-02-12 16:49:50|112770.1|112745.1|112771.6|112746.6|112771.6|112746.6|112770.1|112745.1|4
1739379000000|2025-02-12 16:50:00|112771.8|112746.8|112779.2|112754.2|112785.1|112760.1|112771.4|112746.4|21
1739379010000|2025-02-12 16:50:10|112779.9|112754.9|112769.7|112744.7|112781.3|112756.3|112765|112740|34
1739379020000|2025-02-12 16:50:20|112770.2|112745.2|112772.5|112747.5|112782.7|112757.7|112770.2|112745.2|34
1739379030000|2025-02-12 16:50:30|112772.1|112747.1|112767.7|112742.7|112772.5|112747.5|112765.2|112740.2|37
1739379040000|2025-02-12 16:50:40|112768.2|112743.2|112768.8|112743.8|112769.3|112744.3|112762.8|112737.8|25
1739379050000|2025-02-12 16:50:50|112768.1|112743.1|112774.7|112749.7|112774.7|112749.7|112768.1|112743.1|21
1739379060000|2025-02-12 16:51:00|112774.6|112749.6|112770.7|112745.7|112774.6|112749.6|112764.3|112739.3|30
1739379070000|2025-02-12 16:51:10|112771.4|112746.4|112764.4|112739.4|112776.9|112751.9|112763.1|112738.1|33
1739379080000|2025-02-12 16:51:20|112766|112741|112751.8|112726.8|112768|112743|112751.8|112726.8|43
1739379090000|2025-02-12 16:51:30|112753.4|112728.4|112743.9|112718.9|112755.8|112730.8|112743.8|112718.8|44
1739379100000|2025-02-12 16:51:40|112744|112719|112752.8|112727.8|112752.8|112727.8|112742.9|112717.9|22
1739379110000|2025-02-12 16:51:50|112751.7|112726.7|112736.8|112711.8|112751.7|112726.7|112735.6|112710.6|26
1739379120000|2025-02-12 16:52:00|112737.6|112712.6|112739.1|112714.1|112742.7|112717.7|112736.8|112711.8|30
1739379130000|2025-02-12 16:52:10|112740.3|112715.3|112735.3|112710.3|112740.4|112715.4|112734.7|112709.7|40
1739379140000|2025-02-12 16:52:20|112735.2|112710.2|112737.9|112712.9|112738.1|112713.1|112734.1|112709.1|40
1739379150000|2025-02-12 16:52:30|112737.1|112712.1|112733.4|112708.4|112737.2|112712.2|112730.6|112705.6|53
1739379160000|2025-02-12 16:52:40|112733.2|112708.2|112729.6|112704.6|112734.3|112709.3|112727.3|112702.3|48
1739379170000|2025-02-12 16:52:50|112730.4|112705.4|112733.2|112708.2|112737.3|112712.3|112728.4|112703.4|57
1739379180000|2025-02-12 16:53:00|112730.9|112705.9|112738.1|112713.1|112738.1|112713.1|112728.8|112703.8|35
1739379190000|2025-02-12 16:53:10|112738.2|112713.2|112737.1|112712.1|112738.2|112713.2|112731.8|112706.8|34
1739379200000|2025-02-12 16:53:20|112737.9|112712.9|112734.8|112709.8|112742.2|112717.2|112734.8|112709.8|29
1739379210000|2025-02-12 16:53:30|112733.8|112708.8|112728.3|112703.3|112735|112710|112727.9|112702.9|23
1739379220000|2025-02-12 16:53:40|112729.5|112704.5|112731.3|112706.3|112736.3|112711.3|112713.1|112688.1|64
1739379230000|2025-02-12 16:53:50|112731.4|112706.4|112698.9|112673.9|112739.4|112714.4|112691.4|112666.4|66
1739379240000|2025-02-12 16:54:00|112701.6|112676.6|112718.8|112693.8|112726|112701|112699.7|112674.7|62
1739379250000|2025-02-12 16:54:10|112717.7|112692.7|112692.1|112667.1|112719.8|112694.8|112688.1|112663.1|62
1739379260000|2025-02-12 16:54:20|112691.5|112666.5|112700.3|112675.3|112708.7|112683.7|112690.9|112665.9|66
1739379270000|2025-02-12 16:54:30|112694.8|112669.8|112677.7|112652.7|112694.8|112669.8|112677.6|112652.6|63
1739379280000|2025-02-12 16:54:40|112678.2|112653.2|112680.2|112655.2|112681.7|112656.7|112668.6|112643.6|70
1739379290000|2025-02-12 16:54:50|112679.7|112654.7|112673.3|112648.3|112680.3|112655.3|112667.9|112642.9|53
1739379300000|2025-02-12 16:55:00|112675.8|112650.8|112650.5|112625.5|112676.5|112651.5|112648.7|112623.7|61
1739379310000|2025-02-12 16:55:10|112649.7|112624.7|112647.9|112622.9|112659.1|112629.3|112644|112601|68
1739379320000|2025-02-12 16:55:20|112648.6|112623.6|112651.5|112626.5|112659.4|112634.4|112648.6|112623.6|67
1739379330000|2025-02-12 16:55:30|112654.3|112629.3|112657.5|112632.5|112657.5|112632.5|112646.4|112621.4|53
1739379340000|2025-02-12 16:55:40|112656.4|112631.4|112664|112639|112666.4|112641.4|112652.8|112627.8|56
1739379350000|2025-02-12 16:55:50|112663.9|112638.9|112655.5|112630.5|112671.9|112646.9|112652.4|112627.4|58
1739379360000|2025-02-12 16:56:00|112654.7|112629.7|112646.3|112621.3|112657.7|112632.7|112645|112620|59
1739379370000|2025-02-12 16:56:10|112646.2|112621.2|112652.4|112627.4|112652.4|112627.4|112637|112612|61
1739379380000|2025-02-12 16:56:20|112650.4|112625.4|112618.8|112593.8|112653.2|112628.2|112616.2|112591.2|55
1739379390000|2025-02-12 16:56:30|112617.6|112592.6|112608.4|112583.4|112617.6|112592.6|112585.4|112560.4|63
1739379400000|2025-02-12 16:56:40|112612.1|112587.1|112586.8|112561.8|112612.6|112587.6|112584.3|112559.3|61
1739379410000|2025-02-12 16:56:50|112589.8|112564.8|112586|112561|112593.2|112568.2|112577.4|112552.4|61
1739379420000|2025-02-12 16:57:00|112580.7|112555.7|112592.2|112567.2|112594|112569|112579.8|112554.8|51
1739379430000|2025-02-12 16:57:10|112588.8|112563.8|112586.4|112561.4|112595.8|112570.8|112579.6|112554.6|45
1739379440000|2025-02-12 16:57:20|112585.5|112560.5|112593|112568|112612.5|112571.7|112585.3|112555.9|35
1739379450000|2025-02-12 16:57:30|112592.1|112567.1|112584|112559|112592.2|112567.2|112581.9|112556.9|29
1739379460000|2025-02-12 16:57:40|112581.3|112556.3|112581.2|112556.2|112582.1|112557.1|112577.8|112552.8|39
1739379470000|2025-02-12 16:57:50|112579.5|112554.5|112565.6|112540.6|112583.7|112558.7|112560.1|112535.1|47
1739379480000|2025-02-12 16:58:00|112565.3|112540.3|112533|112508|112565.5|112540.5|112527.1|112502.1|69
1739379490000|2025-02-12 16:58:10|112532.3|112507.3|112514.3|112489.3|112532.4|112507.3|112505.4|112473.3|56
1739379500000|2025-02-12 16:58:20|112516|112491|112548.6|112498.6|112561.2|112511.2|112516|112484.2|40
1739379510000|2025-02-12 16:58:30|112546.9|112496.9|112563.1|112513.1|112567.4|112517.4|112542.8|112492.8|29
1739379520000|2025-02-12 16:58:40|112560|112510|112565.3|112515.3|112571.1|112521.1|112557.2|112507.2|47
1739379530000|2025-02-12 16:58:50|112564.3|112514.3|112561.7|112511.7|112566.4|112516.4|112560.7|112510.7|33
1739379540000|2025-02-12 16:59:00|112561.4|112511.4|112552.7|112502.7|112562.6|112512.6|112551.1|112501.1|45
1739379550000|2025-02-12 16:59:10|112557.5|112507.5|112555.4|112505.4|112565.1|112515.1|112552.8|112502.8|49
1739379560000|2025-02-12 16:59:20|112553.9|112503.9|112569.3|112519.3|112570.3|112520.3|112553.9|112503.9|43
1739379570000|2025-02-12 16:59:30|112570.1|112520.1|112581.9|112531.9|112581.9|112543.4|112564.8|112518|62
1739379580000|2025-02-12 16:59:40|112581.4|112531.4|112569|112544|112592.3|112547.1|112567.8|112530.6|50
1739379590000|2025-02-12 16:59:50|112569.1|112544.1|112548.6|112523.6|112569.7|112544.7|112548|112523|55
1739379600000|2025-02-12 17:00:00|112547.2|112522.2|112567.7|112517.7|112567.7|112529|112546|112513.6|32
1739379610000|2025-02-12 17:00:10|112570.5|112520.5|112543|112493|112570.5|112520.5|112537.8|112487.8|39
1739379620000|2025-02-12 17:00:20|112543.2|112493.2|112530.3|112505.3|112549.3|112505.8|112523.1|112490.3|41
1739379630000|2025-02-12 17:00:30|112530.9|112505.9|112542.9|112492.9|112544.4|112508.2|112529.2|112486.1|33
1739379640000|2025-02-12 17:00:40|112542.8|112492.8|112557.9|112507.9|112557.9|112507.9|112538|112488|38
1739379650000|2025-02-12 17:00:50|112557.3|112507.3|112548.2|112498.2|112557.3|112507.3|112545|112495|53
1739379660000|2025-02-12 17:01:00|112549.4|112499.4|112536.1|112486.1|112549.4|112499.4|112533.2|112483.2|42
1739379670000|2025-02-12 17:01:10|112534.1|112484.1|112520.4|112470.4|112537.5|112487.5|112517.3|112467.3|38
1739379680000|2025-02-12 17:01:20|112521.4|112471.4|112517.6|112467.6|112526.7|112476.7|112505.5|112455.5|46
1739379690000|2025-02-12 17:01:30|112516.9|112466.9|112513.6|112463.6|112524.7|112479.1|112499.8|112459.4|57
1739379700000|2025-02-12 17:01:40|112512.3|112462.3|112514.6|112464.6|112528|112478|112509|112459|58
1739379710000|2025-02-12 17:01:50|112512.5|112462.5|112513|112463|112534.4|112484.4|112511.4|112461.4|45
1739379720000|2025-02-12 17:02:00|112514|112464|112518.2|112468.2|112531.6|112481.6|112512.7|112462.7|48
1739379730000|2025-02-12 17:02:10|112521.6|112471.6|112523.6|112473.6|112532.2|112482.2|112519.1|112469.1|38
1739379740000|2025-02-12 17:02:20|112522.7|112472.7|112523.1|112473.1|112531.1|112481.1|112512.8|112462.8|50
1739379750000|2025-02-12 17:02:30|112521.6|112471.6|112508.5|112483.5|112524.9|112494.2|112503.5|112466.5|46
1739379760000|2025-02-12 17:02:40|112505|112480|112503.7|112478.7|112512.8|112482.6|112490.9|112455.1|55
1739379770000|2025-02-12 17:02:50|112506.4|112481.4|112516.4|112491.4|112523.6|112492.4|112502.3|112461|51
1739379780000|2025-02-12 17:03:00|112516|112491|112525.9|112475.9|112526|112495|112510.5|112460.5|44
1739379790000|2025-02-12 17:03:10|112525.7|112475.7|112530.4|112480.4|112533.7|112483.7|112524.5|112474.5|37
1739379800000|2025-02-12 17:03:20|112530.3|112480.3|112530.8|112480.8|112534|112484|112529.1|112479.1|25
1739379810000|2025-02-12 17:03:30|112530.9|112480.9|112548.1|112498.1|112552.4|112502.4|112521.4|112471.4|59
1739379820000|2025-02-12 17:03:40|112548.7|112498.7|112564.1|112514.1|112567.7|112517.7|112548.7|112498.7|57
1739379830000|2025-02-12 17:03:50|112565.1|112515.1|112544.7|112494.7|112574.3|112524.3|112538.9|112488.9|50
1739379840000|2025-02-12 17:04:00|112544.8|112494.8|112509.6|112484.6|112547.3|112499.9|112507.4|112482.4|26
1739379850000|2025-02-12 17:04:10|112506.9|112481.9|112549.4|112499.4|112553.8|112505.4|112506.9|112481.9|52
1739379860000|2025-02-12 17:04:20|112548.6|112498.6|112548.9|112498.9|112553.9|112503.9|112541.9|112491.9|39
1739379870000|2025-02-12 17:04:30|112549.1|112499.1|112556.8|112506.8|112566.8|112516.8|112544.9|112494.9|47
1739379880000|2025-02-12 17:04:40|112555.6|112505.6|112569.3|112519.3|112569.7|112519.7|112549|112499|49
1739379890000|2025-02-12 17:04:50|112569.8|112519.8|112563.5|112513.5|112571.6|112521.6|112554.9|112504.9|35
1739379900000|2025-02-12 17:05:00|112564.4|112514.4|112565.6|112515.6|112574.3|112524.3|112562.8|112512.8|42
1739379910000|2025-02-12 17:05:10|112566.6|112516.6|112538.3|112488.3|112566.7|112516.7|112529.7|112479.7|35
1739379920000|2025-02-12 17:05:20|112538.9|112488.9|112531.7|112481.7|112544.6|112494.6|112523.7|112473.7|56
1739379930000|2025-02-12 17:05:30|112530.7|112480.7|112521.8|112471.8|112542.2|112492.2|112520.9|112470.9|55
1739379940000|2025-02-12 17:05:40|112521|112471|112532.4|112482.4|112534.1|112484.1|112521|112471|39
1739379950000|2025-02-12 17:05:50|112533.9|112483.9|112530.4|112480.4|112539.7|112489.7|112528.9|112478.9|33
1739379960000|2025-02-12 17:06:00|112528.1|112478.1|112540.5|112490.5|112544.7|112494.7|112526.8|112476.8|49
1739379970000|2025-02-12 17:06:10|112534.5|112484.5|112526.9|112476.9|112534.5|112484.5|112515.8|112465.8|73
1739379980000|2025-02-12 17:06:20|112527|112477|112527.2|112477.2|112539.3|112489.3|112518.5|112468.5|66
1739379990000|2025-02-12 17:06:30|112527.3|112477.3|112535|112485|112539.2|112489.2|112521.4|112471.4|54
1739380000000|2025-02-12 17:06:40|112533.5|112483.5|112541|112491|112543.6|112493.6|112532|112482|32
1739380010000|2025-02-12 17:06:50|112543|112493|112534.2|112484.2|112543.8|112493.8|112532.1|112482.1|50
1739380020000|2025-02-12 17:07:00|112533.8|112483.8|112540.5|112490.5|112541.7|112491.7|112530.6|112480.6|40
1739380030000|2025-02-12 17:07:10|112536.2|112486.2|112551.6|112501.6|112551.6|112501.6|112536.2|112486.2|45
1739380040000|2025-02-12 17:07:20|112554|112504|112559.9|112509.9|112561.5|112511.5|112546.8|112496.8|57
1739380050000|2025-02-12 17:07:30|112559.6|112509.6|112569.6|112519.6|112574.5|112524.5|112554.8|112504.8|44
1739380060000|2025-02-12 17:07:40|112570.9|112520.9|112561.7|112511.7|112577.2|112527.2|112559.9|112509.9|47
1739380070000|2025-02-12 17:07:50|112563.7|112513.7|112577.9|112527.9|112580.4|112530.4|112560.3|112510.3|57
1739380080000|2025-02-12 17:08:00|112574.6|112524.6|112577|112527|112578.3|112528.3|112565.6|112515.6|54
1739380090000|2025-02-12 17:08:10|112576.4|112526.4|112594.4|112544.4|112594.4|112564.7|112574.7|112524.7|45
1739380100000|2025-02-12 17:08:20|112594.7|112544.7|112583.3|112558.3|112594.7|112562.8|112576.5|112541.4|46
1739380110000|2025-02-12 17:08:30|112583.1|112558.1|112593.1|112543.1|112593.7|112560.8|112574.9|112541.9|42
1739380120000|2025-02-12 17:08:40|112593.6|112543.6|112593.1|112543.1|112594.4|112544.4|112590.6|112540.6|25
1739380130000|2025-02-12 17:08:50|112593.7|112543.7|112592.2|112542.2|112594.3|112544.3|112588.6|112538.6|47
1739380140000|2025-02-12 17:09:00|112591.4|112541.4|112559.4|112509.4|112595.7|112545.7|112559.4|112509.4|48
1739380150000|2025-02-12 17:09:10|112558.5|112508.5|112551.6|112526.6|112564.6|112527.8|112550.4|112508.5|29
1739380160000|2025-02-12 17:09:20|112552.3|112527.3|112550.1|112525.1|112559|112534|112548.4|112523.4|32
1739380170000|2025-02-12 17:09:30|112549.4|112524.4|112551.2|112526.2|112553.9|112528.9|112547.3|112522.3|31
1739380180000|2025-02-12 17:09:40|112551.5|112526.5|112543.1|112518.1|112551.8|112526.8|112542.4|112517.4|26
1739380190000|2025-02-12 17:09:50|112543.7|112518.7|112535.4|112510.4|112544.6|112519.6|112533.9|112508.9|46
1739380200000|2025-02-12 17:10:00|112537|112512|112532.9|112507.9|112540.4|112515.4|112530.4|112505.4|40
1739380210000|2025-02-12 17:10:10|112531.3|112506.3|112530.5|112480.5|112531.3|112506.3|112516.6|112468.8|38
1739380220000|2025-02-12 17:10:20|112531.6|112481.6|112525.2|112475.2|112540.5|112490.5|112525.2|112475.2|31
1739380230000|2025-02-12 17:10:30|112524.5|112474.5|112531.1|112481.1|112540.1|112490.1|112521.6|112471.6|40
1739380240000|2025-02-12 17:10:40|112531.9|112481.9|112528.3|112478.3|112531.9|112481.9|112522.3|112472.3|27
1739380250000|2025-02-12 17:10:50|112530.5|112480.5|112525.9|112475.9|112530.5|112480.5|112525|112475|18
1739380260000|2025-02-12 17:11:00|112526.3|112476.3|112531.6|112481.6|112540.1|112490.1|112523.6|112473.6|41
1739380270000|2025-02-12 17:11:10|112531.5|112481.5|112525.8|112475.8|112531.6|112481.6|112518.4|112468.4|37
1739380280000|2025-02-12 17:11:20|112526.1|112476.1|112531.5|112481.5|112537.4|112487.4|112523.5|112473.5|39
1739380290000|2025-02-12 17:11:30|112529.3|112479.3|112535.1|112485.1|112535.2|112485.2|112529|112479|26
1739380300000|2025-02-12 17:11:40|112535.5|112485.5|112534.1|112484.1|112537.3|112487.3|112532.1|112482.1|44
1739380310000|2025-02-12 17:11:50|112535|112485|112543.2|112493.2|112544.4|112494.4|112535|112485|23
1739380320000|2025-02-12 17:12:00|112544.3|112494.3|112543.7|112493.7|112547.8|112497.8|112541|112491|28
1739380330000|2025-02-12 17:12:10|112545.2|112495.2|112526.3|112501.3|112545.2|112505.8|112519.6|112494.6|34
1739380340000|2025-02-12 17:12:20|112527|112502|112527.4|112502.4|112528.5|112503.5|112524.3|112499.3|19
1739380350000|2025-02-12 17:12:30|112527.3|112502.3|112525.9|112500.9|112527.7|112502.7|112525.1|112500.1|19
1739380360000|2025-02-12 17:12:40|112526.1|112501.1|112523.6|112498.6|112533|112508|112522.1|112497.1|25
1739380370000|2025-02-12 17:12:50|112523.8|112498.8|112533.5|112483.5|112534.5|112498.8|112513.6|112477.8|53
1739380380000|2025-02-12 17:13:00|112531.5|112481.5|112513.5|112463.5|112532.2|112482.2|112513.5|112463.5|59
1739380390000|2025-02-12 17:13:10|112514.4|112464.4|112504.3|112454.3|112517.3|112467.3|112492.1|112442.1|41
1739380400000|2025-02-12 17:13:20|112502.4|112452.4|112502.4|112452.4|112508.8|112458.8|112498.8|112448.8|31
1739380410000|2025-02-12 17:13:30|112503.7|112453.7|112503.2|112453.2|112508.5|112458.5|112503.2|112453.2|30
1739380420000|2025-02-12 17:13:40|112502.7|112452.7|112446|112396|112509.6|112459.6|112439.6|112389.6|53
1739380430000|2025-02-12 17:13:50|112454.4|112404.4|112408.3|112277.7|112490.4|112440.4|112367.4|112237.8|71
1739380440000|2025-02-12 17:14:00|112417.9|112264.5|112430|112298.7|112459.7|112333.2|112356|112227.4|65
1739380450000|2025-02-12 17:14:10|112431.7|112299.5|112407.4|112357.4|112454.9|112370.3|112373.6|112248.5|62
1739380460000|2025-02-12 17:14:20|112409|112359|112405.9|112355.9|112418.6|112368.6|112363.3|112313.3|59
1739380470000|2025-02-12 17:14:30|112403.5|112353.5|112394.9|112344.9|112411.9|112361.9|112380.8|112330.8|53
1739380480000|2025-02-12 17:14:40|112392.6|112342.6|112410.4|112360.4|112416.4|112366.4|112392.6|112342.6|48
1739380490000|2025-02-12 17:14:50|112417.8|112367.8|112411.2|112361.2|112419.5|112369.5|112397.7|112347.7|59
1739380500000|2025-02-12 17:15:00|112409.6|112359.6|112412.2|112362.2|112423.5|112373.5|112404|112354|55
1739380510000|2025-02-12 17:15:10|112412.3|112362.3|112394.6|112344.6|112414.1|112364.1|112380.8|112330.8|38
1739380520000|2025-02-12 17:15:20|112392.7|112342.7|112381.7|112331.7|112396.8|112346.8|112378.9|112328.9|56
1739380530000|2025-02-12 17:15:30|112382.9|112332.9|112364.6|112314.6|112385.9|112335.9|112362.4|112312.4|60
1739380540000|2025-02-12 17:15:40|112368.1|112318.1|112384.3|112334.3|112384.3|112334.3|112366.2|112316.2|52
1739380550000|2025-02-12 17:15:50|112382.8|112332.8|112371.8|112321.8|112384.3|112334.3|112366.2|112316.2|60
1739380560000|2025-02-12 17:16:00|112371.2|112321.2|112374.6|112324.6|112380.5|112330.5|112365.8|112315.8|49
1739380570000|2025-02-12 17:16:10|112376|112326|112377.2|112327.2|112377.3|112327.3|112370.1|112320.1|40
1739380580000|2025-02-12 17:16:20|112375.8|112325.8|112364|112314|112388.7|112338.7|112362.6|112312.6|58
1739380590000|2025-02-12 17:16:30|112364.9|112314.9|112342.6|112292.6|112364.9|112314.9|112332.9|112282.9|67
1739380600000|2025-02-12 17:16:40|112343|112293|112365.3|112315.3|112368.9|112318.9|112336.6|112286.6|62
1739380610000|2025-02-12 17:16:50|112364.7|112314.7|112384.4|112334.4|112391.1|112341.1|112362.3|112312.3|55
1739380620000|2025-02-12 17:17:00|112383.4|112333.4|112370|112320|112391.4|112341.4|112370|112320|44
1739380630000|2025-02-12 17:17:10|112371.5|112321.5|112368.8|112318.8|112373.3|112323.3|112366.9|112316.9|37
1739380640000|2025-02-12 17:17:20|112367.5|112317.5|112367.4|112317.4|112378.8|112328.8|112367.4|112317.4|42
1739380650000|2025-02-12 17:17:30|112367.6|112317.6|112376.2|112326.2|112376.2|112326.2|112347.3|112297.3|59
1739380660000|2025-02-12 17:17:40|112377.4|112327.4|112381.2|112331.2|112383.5|112333.5|112372.4|112322.4|46
1739380670000|2025-02-12 17:17:50|112381.8|112331.8|112365.6|112315.6|112381.8|112331.8|112363.4|112313.4|37
1739380680000|2025-02-12 17:18:00|112368.7|112318.7|112371.4|112321.4|112374.3|112324.3|112356.3|112306.3|52
1739380690000|2025-02-12 17:18:10|112373.8|112323.8|112424.3|112374.3|112433.8|112377.5|112369.7|112305.1|58
1739380700000|2025-02-12 17:18:20|112426.3|112376.3|112405.6|112355.6|112426.3|112376.3|112398.1|112348.1|53
1739380710000|2025-02-12 17:18:30|112405.9|112355.9|112418.4|112368.4|112423.3|112373.3|112405|112355|42
1739380720000|2025-02-12 17:18:40|112415.5|112365.5|112432.9|112382.9|112432.9|112399.5|112415.5|112365.5|39
1739380730000|2025-02-12 17:18:50|112432.3|112382.3|112422.3|112372.3|112436.4|112401.3|112422.3|112372.3|48
1739380740000|2025-02-12 17:19:00|112423|112373|112412.4|112362.4|112423.7|112373.7|112410.4|112360.4|31
1739380750000|2025-02-12 17:19:10|112413.7|112363.7|112395.2|112345.2|112413.7|112363.7|112386.1|112336.1|43
1739380760000|2025-02-12 17:19:20|112393.1|112343.1|112390.8|112340.8|112394.6|112344.6|112387.5|112337.5|36
1739380770000|2025-02-12 17:19:30|112389.3|112339.3|112364.3|112339.3|112394.7|112344.7|112364.3|112322.7|27
1739380780000|2025-02-12 17:19:40|112373.7|112323.7|112371.9|112321.9|112377.3|112327.3|112361.7|112311.7|44
1739380790000|2025-02-12 17:19:50|112372|112322|112386.9|112336.9|112386.9|112336.9|112369|112319|44
1739380800000|2025-02-12 17:20:00|112386.7|112336.7|112352.7|112327.7|112393.9|112358.8|112352.7|112327.7|44
1739380810000|2025-02-12 17:20:10|112353.7|112328.7|112357.1|112332.1|112362.6|112332.1|112348.3|112310.8|35
1739380820000|2025-02-12 17:20:20|112356.1|112331.1|112373.9|112323.9|112375.4|112342.9|112356.1|112318.8|52
1739380830000|2025-02-12 17:20:30|112373.1|112323.1|112346.7|112321.7|112375|112325.2|112338.2|112303.3|48
1739380840000|2025-02-12 17:20:40|112347.4|112322.4|112354.7|112304.7|112359.5|112328.8|112347|112301.9|33
1739380850000|2025-02-12 17:20:50|112357.5|112307.5|112352.2|112302.2|112360.5|112316.4|112339.4|112294.6|38
1739380860000|2025-02-12 17:21:00|112355.3|112305.3|112345.9|112320.9|112356.5|112320.9|112335.3|112297.6|45
1739380870000|2025-02-12 17:21:10|112351.2|112326.2|112350.5|112300.5|112352.8|112327.8|112337.2|112296.7|40
1739380880000|2025-02-12 17:21:20|112357.3|112332.3|112325.9|112275.9|112357.3|112332.3|112325.9|112275.9|46
1739380890000|2025-02-12 17:21:30|112323.3|112273.3|112325|112275|112326.1|112276.1|112300.8|112250.8|60
1739380900000|2025-02-12 17:21:40|112325.9|112275.9|112320.3|112270.3|112325.9|112275.9|112318.4|112268.4|31
1739380910000|2025-02-12 17:21:50|112321.5|112271.5|112326.3|112276.3|112328.4|112278.4|112317.6|112267.6|34
1739380920000|2025-02-12 17:22:00|112325.6|112275.6|112320.7|112270.7|112342|112292|112314|112266.2|39
1739380930000|2025-02-12 17:22:10|112314|112289|112321.6|112271.6|112329.9|112289|112310.5|112266.6|31
1739380940000|2025-02-12 17:22:20|112321.7|112271.7|112321.9|112271.9|112324.8|112274.8|112310.1|112260.1|44
1739380950000|2025-02-12 17:22:30|112323.6|112273.6|112302.8|112252.8|112323.6|112273.6|112302.1|112252.1|35
1739380960000|2025-02-12 17:22:40|112301.7|112251.7|112316.4|112266.4|112316.4|112266.4|112301.7|112251.7|41
1739380970000|2025-02-12 17:22:50|112312.7|112262.7|112313.6|112263.6|112322.1|112272.1|112306.7|112256.7|38
1739380980000|2025-02-12 17:23:00|112312.9|112262.9|112338.9|112288.9|112338.9|112299.6|112311.3|112261.3|42
1739380990000|2025-02-12 17:23:10|112333.9|112283.9|112362.8|112312.8|112369.4|112319.4|112333.9|112283.9|25
1739381000000|2025-02-12 17:23:20|112361.5|112311.5|112360.7|112310.7|112367.8|112317.8|112358.2|112308.2|29
1739381010000|2025-02-12 17:23:30|112366.7|112316.7|112335.6|112285.6|112366.7|112323.2|112335.1|112285.4|34
1739381020000|2025-02-12 17:23:40|112337.5|112287.5|112333.4|112283.4|112337.5|112287.5|112326.4|112276.4|29
1739381030000|2025-02-12 17:23:50|112334.9|112284.9|112337.8|112287.8|112341.8|112291.8|112331.9|112281.9|22
1739381040000|2025-02-12 17:24:00|112338.3|112288.3|112334.6|112284.6|112338.3|112288.3|112330.4|112280.4|28
1739381050000|2025-02-12 17:24:10|112332.6|112282.6|112328.7|112278.7|112333.4|112283.4|112322.6|112272.6|22
1739381060000|2025-02-12 17:24:20|112328.6|112278.6|112332.1|112282.1|112332.1|112282.1|112326.3|112276.3|37
1739381070000|2025-02-12 17:24:30|112328.1|112278.1|112349.1|112299.1|112352.5|112302.5|112328|112278|46
1739381080000|2025-02-12 17:24:40|112349.3|112299.3|112352.4|112302.4|112359.5|112309.5|112331.3|112281.3|44
1739381090000|2025-02-12 17:24:50|112353.4|112303.4|112350|112300|112354.5|112304.5|112344|112294|45
1739381100000|2025-02-12 17:25:00|112353.4|112303.4|112342.3|112292.3|112353.4|112303.4|112342.3|112292.3|33
1739381110000|2025-02-12 17:25:10|112346.3|112296.3|112362.3|112312.3|112366.6|112316.6|112346.3|112296.3|50
1739381120000|2025-02-12 17:25:20|112364.1|112314.1|112369.4|112319.4|112373.5|112332.3|112357.3|112311.3|33
1739381130000|2025-02-12 17:25:30|112368.1|112318.1|112361.2|112311.2|112374.5|112329.6|112350.7|112307.9|31
1739381140000|2025-02-12 17:25:40|112359.8|112309.8|112354.5|112304.5|112366.3|112328.6|112353.3|112303.3|26
1739381150000|2025-02-12 17:25:50|112354.9|112304.9|112372.8|112322.8|112376.9|112326.9|112354.9|112304.9|22
1739381160000|2025-02-12 17:26:00|112372.1|112322.1|112377.6|112327.6|112379|112329|112372|112322|32
1739381170000|2025-02-12 17:26:10|112378.2|112328.2|112375.7|112325.7|112383.7|112333.7|112374.4|112324.4|17
1739381180000|2025-02-12 17:26:20|112378.1|112328.1|112379.5|112329.5|112380.2|112330.2|112375.6|112325.6|25
1739381190000|2025-02-12 17:26:30|112380.4|112330.4|112385.7|112335.7|112391|112341|112379.8|112329.8|36
1739381200000|2025-02-12 17:26:40|112386.6|112336.6|112384.5|112334.5|112387.6|112346.3|112371.3|112324.6|38
1739381210000|2025-02-12 17:26:50|112383.1|112333.1|112393.4|112343.4|112395.4|112345.4|112383|112333|32
1739381220000|2025-02-12 17:27:00|112392.4|112342.4|112381.5|112356.5|112392.5|112359.6|112379|112342.4|27
1739381230000|2025-02-12 17:27:10|112379.5|112354.5|112386.5|112361.5|112386.5|112361.5|112379.5|112354.5|21
1739381240000|2025-02-12 17:27:20|112385.9|112360.9|112382.7|112357.7|112385.9|112360.9|112379.1|112354.1|25
1739381250000|2025-02-12 17:27:30|112381.8|112356.8|112384.5|112359.5|112389.5|112364.5|112378.6|112353.6|31
1739381260000|2025-02-12 17:27:40|112384.9|112359.9|112398.2|112348.2|112399.5|112361.3|112384.5|112345.2|28
1739381270000|2025-02-12 17:27:50|112399.1|112349.1|112383.4|112333.4|112399.1|112360.3|112369.1|112328.7|38
1739381280000|2025-02-12 17:28:00|112378.9|112328.9|112369.2|112344.2|112383.3|112349.8|112367|112327.2|37
1739381290000|2025-02-12 17:28:10|112367.8|112342.8|112370|112345|112376.7|112351.7|112363.9|112338.9|38
1739381300000|2025-02-12 17:28:20|112369.1|112344.1|112359.4|112334.4|112378.3|112353.3|112356.3|112320.5|40
1739381310000|2025-02-12 17:28:30|112358.9|112333.9|112363.9|112338.9|112381.8|112343.3|112356.3|112327.4|30
1739381320000|2025-02-12 17:28:40|112363.7|112338.7|112348.4|112323.4|112363.7|112338.7|112348.4|112323.4|34
1739381330000|2025-02-12 17:28:50|112349.3|112324.3|112349.9|112324.9|112354.2|112326.4|112339.5|112302.8|40
1739381340000|2025-02-12 17:29:00|112350.6|112325.6|112336.7|112311.7|112350.6|112325.6|112334.3|112309.3|40
1739381350000|2025-02-12 17:29:10|112337.5|112312.5|112320.4|112295.4|112342.3|112317.3|112317.9|112292.9|42
1739381360000|2025-02-12 17:29:20|112320.3|112295.3|112318.1|112293.1|112321.4|112296.4|112313.5|112288.5|35
1739381370000|2025-02-12 17:29:30|112319.4|112294.4|112326.4|112301.4|112326.4|112301.4|112313.1|112288.1|41
1739381380000|2025-02-12 17:29:40|112325.8|112300.8|112315.4|112290.4|112325.8|112300.8|112314.3|112289.3|34
1739381390000|2025-02-12 17:29:50|112316.8|112291.8|112311.9|112286.9|112320.3|112295.3|112310.6|112285.6|54
1739381400000|2025-02-12 17:30:00|112310.1|112285.1|112317.3|112292.3|112333.3|112292.3|112286.7|112237.1|62
1739381410000|2025-02-12 17:30:10|112316.1|112291.1|112339.3|112289.3|112343.5|112293.7|112314.5|112279.1|48
1739381420000|2025-02-12 17:30:20|112339.1|112289.1|112319.9|112269.9|112339.1|112289.1|112304.9|112254.9|45
1739381430000|2025-02-12 17:30:30|112319|112269|112330.5|112280.5|112334|112284|112319|112269|32
1739381440000|2025-02-12 17:30:40|112330.4|112280.4|112342.2|112292.2|112345.8|112295.8|112329.7|112279.7|45
1739381450000|2025-02-12 17:30:50|112340.4|112290.4|112355.6|112305.6|112363.7|112313.7|112340.4|112290.4|44
1739381460000|2025-02-12 17:31:00|112354.5|112304.5|112353.6|112303.6|112361.7|112311.7|112348.8|112298.8|44
1739381470000|2025-02-12 17:31:10|112357.2|112307.2|112360.1|112335.1|112363.8|112337.9|112349.8|112304.1|46
1739381480000|2025-02-12 17:31:20|112361.7|112336.7|112376.5|112326.5|112379.5|112338.9|112361.1|112316.8|41
1739381490000|2025-02-12 17:31:30|112362.2|112337.2|112372.5|112322.5|112377.9|112339.7|112358.6|112316.1|41
1739381500000|2025-02-12 17:31:40|112369.4|112319.4|112350.4|112325.4|112369.4|112334.2|112346.6|112315.5|35
1739381510000|2025-02-12 17:31:50|112351.2|112326.2|112361.5|112336.5|112361.5|112336.5|112350.3|112325.3|31
1739381520000|2025-02-12 17:32:00|112360.2|112335.2|112363|112338|112377.1|112346|112360.2|112323.9|48
1739381530000|2025-02-12 17:32:10|112363.6|112338.6|112355.1|112330.1|112376.5|112339.9|112349.3|112307.2|48
1739381540000|2025-02-12 17:32:20|112354.2|112329.2|112364.8|112314.8|112366.5|112341.5|112349.3|112305.8|42
1739381550000|2025-02-12 17:32:30|112365.3|112315.3|112374.1|112349.1|112381.5|112350.7|112359.4|112315.3|39
1739381560000|2025-02-12 17:32:40|112372|112347|112384.1|112359.1|112401.6|112371.6|112372|112335.7|54
1739381570000|2025-02-12 17:32:50|112386.8|112361.8|112396.2|112371.2|112427|112377|112385.3|112350.6|56
1739381580000|2025-02-12 17:33:00|112397|112372|112392.2|112342.2|112398.7|112373.7|112385.3|112336|49
1739381590000|2025-02-12 17:33:10|112393|112343|112394.4|112344.4|112398.9|112360.7|112381.5|112342.3|37
1739381600000|2025-02-12 17:33:20|112396.7|112346.7|112381.2|112356.2|112399.1|112364.6|112379.4|112346.2|26
1739381610000|2025-02-12 17:33:30|112382.1|112357.1|112393.2|112368.2|112403.4|112373.3|112382.1|112350.7|36
1739381620000|2025-02-12 17:33:40|112394|112369|112389.9|112364.9|112400.5|112375.5|112389.9|112364.9|32
1739381630000|2025-02-12 17:33:50|112391.6|112366.6|112384.8|112359.8|112394.1|112366.6|112378.9|112329.4|39
1739381640000|2025-02-12 17:34:00|112383.8|112358.8|112386.1|112361.1|112386.1|112361.1|112380|112355|33
1739381650000|2025-02-12 17:34:10|112386.6|112361.6|112383.4|112358.4|112390.2|112365.2|112383.4|112358.4|12
1739381660000|2025-02-12 17:34:20|112383.2|112358.2|112384.1|112359.1|112387.4|112362.4|112378.3|112353.3|28
1739381670000|2025-02-12 17:34:30|112383.4|112358.4|112374.9|112349.9|112383.4|112358.4|112374.9|112349.9|14
1739381680000|2025-02-12 17:34:40|112374.8|112349.8|112374.3|112349.3|112375.4|112350.4|112366.4|112341.4|31
1739381690000|2025-02-12 17:34:50|112372.5|112347.5|112393.4|112343.4|112393.9|112350.8|112372.5|112336.7|29
1739381700000|2025-02-12 17:35:00|112392.6|112342.6|112378.8|112353.8|112395.8|112357.9|112378.8|112339.6|27
1739381710000|2025-02-12 17:35:10|112379.5|112354.5|112387|112362|112389.5|112364.5|112379.5|112354.5|29
1739381720000|2025-02-12 17:35:20|112388.1|112363.1|112384|112359|112388.7|112363.7|112382.1|112357.1|26
1739381730000|2025-02-12 17:35:30|112383.1|112358.1|112382.4|112357.4|112384.9|112359.9|112380.8|112355.8|20
1739381740000|2025-02-12 17:35:40|112382.5|112357.5|112386|112336|112386.7|112357.6|112370.2|112329.7|27
1739381750000|2025-02-12 17:35:50|112386.1|112336.1|112373.8|112348.8|112386.1|112350.4|112368.1|112336.1|16
1739381760000|2025-02-12 17:36:00|112374.4|112349.4|112395.1|112345.1|112395.1|112364.4|112374.4|112345.1|28
1739381770000|2025-02-12 17:36:10|112394.3|112344.3|112381.3|112356.3|112394.3|112358.4|112379|112342.8|34
1739381780000|2025-02-12 17:36:20|112382.6|112357.6|112405.6|112355.6|112405.6|112368.7|112382.6|112341.4|33
1739381790000|2025-02-12 17:36:30|112406.4|112356.4|112401.7|112351.7|112406.4|112356.4|112388.5|112338.5|29
1739381800000|2025-02-12 17:36:40|112402.2|112352.2|112398.8|112348.8|112403|112353|112391.3|112341.3|32
1739381810000|2025-02-12 17:36:50|112399.6|112349.6|112397.7|112347.7|112400.4|112350.4|112397.4|112347.4|18
1739381820000|2025-02-12 17:37:00|112396.2|112346.2|112377.9|112327.9|112396.2|112346.2|112370.7|112324.5|45
1739381830000|2025-02-12 17:37:10|112376.9|112326.9|112378|112328|112379.6|112329.6|112376.1|112326.1|21
1739381840000|2025-02-12 17:37:20|112377.3|112327.3|112376.2|112326.2|112377.3|112327.3|112376|112326|6
1739381850000|2025-02-12 17:37:30|112375.3|112325.3|112364.5|112339.5|112375.3|112339.5|112357.3|112319.4|29
1739381860000|2025-02-12 17:37:40|112364.6|112339.6|112367.2|112342.2|112368|112343|112362.4|112337.4|13
1739381870000|2025-02-12 17:37:50|112368.5|112343.5|112372.8|112347.8|112375.2|112350.2|112367.5|112342.5|36
1739381880000|2025-02-12 17:38:00|112373.5|112348.5|112393.1|112343.1|112397.1|112360.7|112372.8|112331.7|44
1739381890000|2025-02-12 17:38:10|112393.9|112343.9|112399.6|112349.6|112399.6|112349.6|112392.8|112342.8|23
1739381900000|2025-02-12 17:38:20|112400.1|112350.1|112372.6|112347.6|112400.2|112356.6|112372.6|112332.9|23
1739381910000|2025-02-12 17:38:30|112373.2|112348.2|112398.5|112373.5|112403.3|112378|112372.6|112346.8|32
1739381920000|2025-02-12 17:38:40|112398.7|112373.7|112401.7|112376.7|112402.8|112377.8|112395.5|112370.5|33
1739381930000|2025-02-12 17:38:50|112401.1|112376.1|112408.3|112358.3|112410.3|112379.1|112395.4|112355.3|28
1739381940000|2025-02-12 17:39:00|112409.5|112359.5|112403.8|112378.8|112415.1|112380.5|112402.6|112352.7|39
1739381950000|2025-02-12 17:39:10|112404.4|112379.4|112405.6|112380.6|112408.6|112380.6|112399|112356.5|29
1739381960000|2025-02-12 17:39:20|112404.7|112379.7|112409.1|112384.1|112419.1|112386.1|112396.8|112356.1|31
1739381970000|2025-02-12 17:39:30|112409|112384|112415.7|112390.7|112418.2|112393.2|112409|112384|15
1739381980000|2025-02-12 17:39:40|112417.3|112392.3|112412.5|112387.5|112424.9|112392.3|112405.6|112365.6|42
1739381990000|2025-02-12 17:39:50|112413.9|112388.9|112419|112394|112435.6|112394.6|112413.9|112374.2|45
1739382000000|2025-02-12 17:40:00|112417.8|112392.8|112433.7|112408.7|112433.7|112408.7|112416.5|112391.5|34
1739382010000|2025-02-12 17:40:10|112432.4|112407.4|112428.3|112403.3|112432.4|112407.4|112425.1|112400.1|35
1739382020000|2025-02-12 17:40:20|112428.9|112403.9|112416|112391|112445.1|112406.2|112412.9|112384.9|38
1739382030000|2025-02-12 17:40:30|112418.2|112393.2|112427.6|112377.6|112428.4|112396.2|112413.8|112372.8|35
1739382040000|2025-02-12 17:40:40|112428.5|112378.5|112431.7|112381.7|112434.1|112384.1|112425.9|112375.9|29
1739382050000|2025-02-12 17:40:50|112431.9|112381.9|112429.2|112379.2|112433.3|112383.3|112429|112379|18
1739382060000|2025-02-12 17:41:00|112430.5|112380.5|112430.5|112380.5|112434.1|112384.1|112429.7|112379.7|22
1739382070000|2025-02-12 17:41:10|112429|112379|112437.2|112387.2|112437.2|112401.6|112422.2|112376.4|28
1739382080000|2025-02-12 17:41:20|112440.6|112390.6|112436.6|112386.6|112442.1|112401.4|112425.8|112385.9|29
1739382090000|2025-02-12 17:41:30|112437.4|112387.4|112428.9|112378.9|112438.5|112388.5|112426|112376|26
1739382100000|2025-02-12 17:41:40|112427|112377|112418.5|112368.5|112427.8|112380.4|112405.4|112361.1|30
1739382110000|2025-02-12 17:41:50|112417.7|112367.7|112420.5|112370.5|112420.9|112370.9|112417|112367|18
1739382120000|2025-02-12 17:42:00|112420.4|112370.4|112406.7|112381.7|112420.4|112381.7|112404.3|112364.3|22
1739382130000|2025-02-12 17:42:10|112407.4|112382.4|112408.4|112383.4|112410.8|112385.8|112406.4|112381.4|18
1739382140000|2025-02-12 17:42:20|112408.7|112383.7|112405.2|112380.2|112421|112396|112405.2|112380.2|33
1739382150000|2025-02-12 17:42:30|112406.2|112381.2|112427.4|112402.4|112427.4|112402.4|112406.2|112381.2|36
1739382160000|2025-02-12 17:42:40|112426.2|112401.2|112423|112398|112430.4|112405.4|112421.8|112396.8|19
1739382170000|2025-02-12 17:42:50|112421.8|112396.8|112419.3|112394.3|112422.2|112397.2|112411.4|112386.4|25
1739382180000|2025-02-12 17:43:00|112419.2|112394.2|112424.5|112399.5|112424.5|112399.5|112417.6|112392.6|14
1739382190000|2025-02-12 17:43:10|112423.9|112398.9|112419.9|112394.9|112424.6|112399.6|112419.9|112394.9|7
1739382200000|2025-02-12 17:43:20|112420.5|112395.5|112435|112410|112435|112410|112419.9|112394.9|17
1739382210000|2025-02-12 17:43:30|112434.4|112409.4|112491.2|112441.2|112491.2|112449.6|112434.4|112409.4|27
1739382220000|2025-02-12 17:43:40|112492.6|112442.6|112491.5|112441.5|112496.3|112465|112481.1|112439.1|63
1739382230000|2025-02-12 17:43:50|112488.6|112438.6|112485.6|112460.6|112488.6|112461.5|112474.1|112433.8|52
1739382240000|2025-02-12 17:44:00|112485.7|112460.7|112493.1|112468.1|112498.1|112473.1|112481.7|112456.7|51
1739382250000|2025-02-12 17:44:10|112494|112469|112486.2|112461.2|112497.1|112472.1|112481.8|112456.8|20
1739382260000|2025-02-12 17:44:20|112485.7|112460.7|112474|112449|112485.7|112460.7|112473.4|112448.4|21
1739382270000|2025-02-12 17:44:30|112473.3|112448.3|112476.1|112451.1|112477.5|112452.5|112472.8|112447.8|14
1739382280000|2025-02-12 17:44:40|112475.1|112450.1|112461.5|112436.5|112475.1|112450.1|112461.5|112436.5|22
1739382290000|2025-02-12 17:44:50|112460.3|112435.3|112470.4|112445.4|112470.4|112445.4|112460.3|112435.3|24
1739382300000|2025-02-12 17:45:00|112470.9|112445.9|112485.8|112460.8|112485.8|112460.8|112465.2|112440.2|41
1739382310000|2025-02-12 17:45:10|112484.1|112459.1|112474.3|112449.3|112485.2|112460.2|112473.3|112448.3|31
1739382320000|2025-02-12 17:45:20|112474.4|112449.4|112468.9|112443.9|112483.1|112458.1|112467.7|112442.7|32
1739382330000|2025-02-12 17:45:30|112468.1|112443.1|112461.8|112436.8|112468.1|112443.1|112461.2|112436.2|27
1739382340000|2025-02-12 17:45:40|112461.7|112436.7|112452.4|112427.4|112461.7|112436.7|112451.6|112426.6|40
1739382350000|2025-02-12 17:45:50|112453.5|112428.5|112453.7|112428.7|112455.3|112430.3|112450.6|112425.6|28
1739382360000|2025-02-12 17:46:00|112453.6|112428.6|112445.6|112420.6|112453.6|112428.6|112445.6|112420.6|25
1739382370000|2025-02-12 17:46:10|112446.4|112421.4|112454.5|112429.5|112454.9|112429.9|112445.9|112420.9|24
1739382380000|2025-02-12 17:46:20|112454.7|112429.7|112448.9|112423.9|112456.8|112431.8|112448.2|112423.2|21
1739382390000|2025-02-12 17:46:30|112448.3|112423.3|112428.5|112403.5|112449.8|112424.8|112428.5|112403.5|24
1739382400000|2025-02-12 17:46:40|112428.7|112403.7|112438.7|112413.7|112438.9|112413.9|112427.2|112402.2|25
1739382410000|2025-02-12 17:46:50|112437.8|112412.8|112440.4|112415.4|112440.9|112415.9|112437|112412|11
1739382420000|2025-02-12 17:47:00|112439.3|112414.3|112429.3|112404.3|112439.3|112414.3|112428.2|112403.2|20
1739382430000|2025-02-12 17:47:10|112428.6|112403.6|112433.2|112408.2|112433.2|112408.2|112427.4|112402.4|9
1739382440000|2025-02-12 17:47:20|112433.4|112408.4|112438.4|112413.4|112439|112414|112433.4|112408.4|9
1739382450000|2025-02-12 17:47:30|112437.8|112412.8|112412.8|112387.8|112437.8|112412.8|112406.3|112381.3|25
1739382460000|2025-02-12 17:47:40|112411.1|112386.1|112406.6|112381.6|112411.1|112386.1|112402.8|112377.8|20
1739382470000|2025-02-12 17:47:50|112405.7|112380.7|112381.6|112356.6|112405.7|112380.7|112380.4|112355.4|32
1739382480000|2025-02-12 17:48:00|112381.4|112356.4|112387.3|112362.3|112389|112364|112376.9|112351.9|25
1739382490000|2025-02-12 17:48:10|112386.9|112361.9|112388.5|112363.5|112399.9|112374.9|112384.2|112359.2|37
1739382500000|2025-02-12 17:48:20|112387.4|112362.4|112388.3|112338.3|112388.3|112363.3|112361.6|112311.6|48
1739382510000|2025-02-12 17:48:30|112387.8|112337.8|112384.5|112334.5|112389.1|112339.1|112380.6|112330.6|24
1739382520000|2025-02-12 17:48:40|112385.4|112335.4|112387.5|112337.5|112387.5|112337.5|112380.7|112330.7|16
1739382530000|2025-02-12 17:48:50|112387.2|112337.2|112383.9|112333.9|112388.8|112338.8|112383.3|112333.3|16
1739382540000|2025-02-12 17:49:00|112382.6|112332.6|112383.9|112333.9|112385.8|112335.8|112381.7|112331.7|17
1739382550000|2025-02-12 17:49:10|112388.4|112338.4|112386.3|112336.3|112388.4|112338.4|112383.5|112333.5|20
1739382560000|2025-02-12 17:49:20|112384|112334|112383|112333|112389.8|112339.8|112380.8|112330.8|22
1739382570000|2025-02-12 17:49:30|112382.5|112332.5|112384.1|112334.1|112385.1|112335.1|112380.2|112330.2|11
1739382580000|2025-02-12 17:49:40|112384.2|112334.2|112373.2|112323.2|112386.8|112336.8|112372.9|112322.9|17
1739382590000|2025-02-12 17:49:50|112374.4|112324.4|112371.2|112321.2|112374.8|112324.8|112371.2|112321.2|10
1739382600000|2025-02-12 17:50:00|112371.5|112321.5|112371.1|112321.1|112371.5|112321.5|112371.1|112321.1|4
1739382610000|2025-02-12 17:50:10|112369.8|112319.8|112360.8|112310.8|112369.8|112319.8|112356.9|112306.9|23
1739382620000|2025-02-12 17:50:20|112362.2|112312.2|112360.2|112310.2|112363.7|112313.7|112356.2|112306.2|17
1739382630000|2025-02-12 17:50:30|112359.7|112309.7|112346.6|112296.6|112359.7|112309.7|112341.1|112291.1|22
1739382640000|2025-02-12 17:50:40|112347.5|112297.5|112332.4|112282.4|112347.5|112297.5|112330.2|112280.2|24
1739382650000|2025-02-12 17:50:50|112332.5|112282.5|112325.4|112275.4|112335.7|112285.7|112321.2|112271.2|21
1739382660000|2025-02-12 17:51:00|112323.9|112273.9|112317.8|112267.8|112326|112276|112316.9|112266.9|24
1739382670000|2025-02-12 17:51:10|112314.7|112264.7|112322.6|112272.6|112323.4|112273.4|112314.7|112264.7|14
1739382680000|2025-02-12 17:51:20|112319.3|112269.3|112320.8|112270.8|112322.7|112272.7|112318.3|112268.3|12
1739382690000|2025-02-12 17:51:30|112321.7|112271.7|112320.9|112270.9|112330.7|112280.7|112317.2|112267.2|26
1739382700000|2025-02-12 17:51:40|112320.8|112270.8|112319.8|112269.8|112320.8|112270.8|112319.8|112269.8|3
1739382710000|2025-02-12 17:51:50|112318.3|112268.3|112321.6|112271.6|112324.7|112274.7|112315.9|112265.9|16
1739382720000|2025-02-12 17:52:00|112321.4|112271.4|112309.3|112259.3|112322.9|112272.9|112309.3|112259.3|17
1739382730000|2025-02-12 17:52:10|112308.2|112258.2|112300.2|112250.2|112310.2|112260.2|112300.2|112250.2|25
1739382740000|2025-02-12 17:52:20|112300.6|112250.6|112298.3|112248.3|112306.1|112256.1|112296|112246|25
1739382750000|2025-02-12 17:52:30|112296.6|112246.6|112300.1|112250.1|112300.6|112250.6|112296.6|112246.6|22
1739382760000|2025-02-12 17:52:40|112300.2|112250.2|112286.5|112261.5|112300.2|112266.4|112286.5|112246.1|17
1739382770000|2025-02-12 17:52:50|112285.6|112260.6|112288.1|112238.1|112292.8|112260.6|112274.4|112237.3|32
1739382780000|2025-02-12 17:53:00|112287.6|112237.6|112292.8|112242.8|112295.5|112245.5|112287.6|112237.6|28
1739382790000|2025-02-12 17:53:10|112292|112242|112291.6|112241.6|112293.5|112243.5|112289.6|112239.6|17
1739382800000|2025-02-12 17:53:20|112292.1|112242.1|112287|112237|112294|112244|112283.7|112233.7|29
1739382810000|2025-02-12 17:53:30|112287.3|112237.3|112287.2|112237.2|112291.5|112256.1|112279.7|112235.9|26
1739382820000|2025-02-12 17:53:40|112286|112236|112285.2|112235.2|112289.4|112239.4|112283.9|112233.9|18
1739382830000|2025-02-12 17:53:50|112283.9|112233.9|112287.9|112237.9|112288.8|112252.5|112272.6|112230.9|34
1739382840000|2025-02-12 17:54:00|112288|112238|112280.3|112255.3|112289.1|112257.3|112278.5|112238|11
1739382850000|2025-02-12 17:54:10|112280.6|112255.6|112300.4|112250.4|112305.6|112256.7|112280.6|112248.2|20
1739382860000|2025-02-12 17:54:20|112299.2|112249.2|112289.8|112264.8|112308.3|112264.8|112288.4|112248.9|26
1739382870000|2025-02-12 17:54:30|112288.7|112263.7|112290.3|112265.3|112290.3|112265.3|112284.6|112259.6|19
1739382880000|2025-02-12 17:54:40|112291|112266|112285.7|112260.7|112292.9|112267.9|112285.7|112260.7|14
1739382890000|2025-02-12 17:54:50|112286.7|112261.7|112286.4|112236.4|112287.3|112262.3|112282.5|112233.4|19
1739382900000|2025-02-12 17:55:00|112286.8|112236.8|112280.9|112230.9|112294.2|112246.8|112267.9|112229.8|43
1739382910000|2025-02-12 17:55:10|112284.9|112234.9|112257.2|112207.2|112285.7|112235.7|112249.6|112205.6|36
1739382920000|2025-02-12 17:55:20|112258.1|112208.1|112265.6|112215.6|112265.6|112215.6|112248.7|112198.7|32
1739382930000|2025-02-12 17:55:30|112269.3|112219.3|112281|112231|112282.5|112232.5|112268.7|112218.7|21
1739382940000|2025-02-12 17:55:40|112280.6|112230.6|112277.2|112227.2|112281.2|112231.2|112276.3|112226.3|23
1739382950000|2025-02-12 17:55:50|112276.2|112226.2|112267.8|112217.8|112278.6|112228.6|112267.2|112217.2|23
1739382960000|2025-02-12 17:56:00|112266.8|112216.8|112259|112209|112268.6|112218.6|112255.5|112205.5|33
1739382970000|2025-02-12 17:56:10|112259.3|112209.3|112257.7|112207.7|112262.9|112212.9|112255.5|112205.5|30
1739382980000|2025-02-12 17:56:20|112256.9|112206.9|112252.8|112202.8|112256.9|112206.9|112251.8|112201.8|17
1739382990000|2025-02-12 17:56:30|112253.5|112203.5|112240.4|112215.4|112253.5|112216.7|112239.3|112201.1|19
1739383000000|2025-02-12 17:56:40|112240.9|112215.9|112246.9|112221.9|112248.3|112223.3|112239.7|112214.7|19
1739383010000|2025-02-12 17:56:50|112248|112223|112244.9|112194.9|112248.7|112223.7|112242|112192.6|45
1739383020000|2025-02-12 17:57:00|112245.9|112195.9|112240.3|112215.3|112248.6|112216.5|112230.2|112195.4|30
1739383030000|2025-02-12 17:57:10|112243|112218|112247.9|112222.9|112247.9|112222.9|112240|112215|32
1739383040000|2025-02-12 17:57:20|112248.6|112223.6|112234.1|112209.1|112249.7|112224.7|112231.1|112206.1|45
1739383050000|2025-02-12 17:57:30|112232.7|112207.7|112238.4|112213.4|112241.2|112216.2|112231.2|112206.2|38
1739383060000|2025-02-12 17:57:40|112238.5|112213.5|112235.5|112210.5|112239.9|112214.9|112232.2|112207.2|59
1739383070000|2025-02-12 17:57:50|112236.3|112211.3|112235.2|112210.2|112238.2|112213.2|112232.1|112207.1|32
1739383080000|2025-02-12 17:58:00|112230.9|112205.9|112234.5|112209.5|112243.1|112218.1|112229.4|112204.4|48
1739383090000|2025-02-12 17:58:10|112235.2|112210.2|112233.9|112208.9|112243.5|112218.5|112231|112206|38
1739383100000|2025-02-12 17:58:20|112235.3|112210.3|112235.8|112210.8|112240.5|112215.5|112232.2|112207.2|50
1739383110000|2025-02-12 17:58:30|112236.7|112211.7|112235|112210|112238.4|112213.4|112230.6|112205.6|60
1739383120000|2025-02-12 17:58:40|112234.3|112209.3|112231.9|112206.9|112235.3|112210.3|112229.5|112204.5|37
1739383130000|2025-02-12 17:58:50|112232.5|112207.5|112248.6|112223.6|112260.3|112235.3|112232.2|112207.2|65
1739383140000|2025-02-12 17:59:00|112251.2|112226.2|112245.8|112220.8|112259.8|112234.8|112244|112219|56
1739383150000|2025-02-12 17:59:10|112246.1|112221.1|112246.5|112221.5|112246.5|112221.5|112237.4|112212.4|46
1739383160000|2025-02-12 17:59:20|112246.1|112221.1|112249.4|112224.4|112251.7|112226.7|112243.1|112218.1|69
1739383170000|2025-02-12 17:59:30|112247.3|112222.3|112254.4|112229.4|112254.9|112229.9|112244.8|112219.8|54
1739383180000|2025-02-12 17:59:40|112256.1|112231.1|112242.4|112217.4|112258.1|112233.1|112241.7|112216.7|52
1739383190000|2025-02-12 17:59:50|112243.4|112218.4|112249.9|112224.9|112253.8|112228.8|112242.8|112217.8|43
1739383200000|2025-02-12 18:00:00|112251.6|112226.6|112248.5|112223.5|112252.4|112227.4|112243.9|112218.9|24
1739383210000|2025-02-12 18:00:10|112249.5|112224.5|112251.4|112226.4|112254.1|112229.1|112246.3|112221.3|23
1739383220000|2025-02-12 18:00:20|112251.8|112226.8|112250.6|112225.6|112256|112231|112240.8|112215.8|43
1739383230000|2025-02-12 18:00:30|112249.8|112224.8|112251.7|112226.7|112255.1|112230.1|112246.4|112221.4|33
1739383240000|2025-02-12 18:00:40|112253.3|112228.3|112246.9|112221.9|112253.3|112228.3|112246.9|112221.9|17
1739383250000|2025-02-12 18:00:50|112245.8|112220.8|112235.2|112210.2|112248.2|112223.2|112233.1|112208.1|36
1739383260000|2025-02-12 18:01:00|112233.7|112208.7|112244|112219|112248.3|112223.3|112233.5|112208.5|48
1739383270000|2025-02-12 18:01:10|112242.2|112217.2|112242.9|112217.9|112243.2|112218.2|112240.8|112215.8|18
1739383280000|2025-02-12 18:01:20|112243.4|112218.4|112239.2|112214.2|112243.4|112218.4|112238.9|112213.9|16
1739383290000|2025-02-12 18:01:30|112239.7|112214.7|112245.5|112220.5|112245.5|112220.5|112239.7|112214.7|23
1739383300000|2025-02-12 18:01:40|112245.1|112220.1|112247.7|112222.7|112253.8|112228.8|112242.9|112217.9|48
1739383310000|2025-02-12 18:01:50|112249.5|112224.5|112260.1|112235.1|112260.4|112235.4|112246|112221|59
1739383320000|2025-02-12 18:02:00|112260.2|112235.2|112271.2|112246.2|112286.3|112261.3|112258|112233|48
1739383330000|2025-02-12 18:02:10|112270.4|112245.4|112254.6|112229.6|112270.4|112245.4|112251.1|112211.1|50
1739383340000|2025-02-12 18:02:20|112252.1|112227.1|112274.3|112249.3|112274.3|112249.3|112252.1|112227.1|48
1739383350000|2025-02-12 18:02:30|112280|112255|112271.9|112246.9|112286.3|112261.3|112269.2|112244.2|58
1739383360000|2025-02-12 18:02:40|112271.8|112246.8|112289.9|112264.9|112289.9|112264.9|112271.4|112246.4|59
1739383370000|2025-02-12 18:02:50|112287.1|112262.1|112301.9|112276.9|112307|112282|112287.1|112262.1|42
1739383380000|2025-02-12 18:03:00|112301.8|112276.8|112303|112278|112303|112278|112295.1|112270.1|47
1739383390000|2025-02-12 18:03:10|112303.2|112278.2|112315.8|112290.8|112318.4|112293.4|112303.2|112278.2|53
1739383400000|2025-02-12 18:03:20|112316.5|112291.5|112312.2|112287.2|112326|112301|112310|112285|58
1739383410000|2025-02-12 18:03:30|112312.6|112287.6|112323.4|112298.4|112323.5|112298.5|112311.5|112286.5|60
1739383420000|2025-02-12 18:03:40|112321.9|112296.9|112326.3|112301.3|112327|112302|112319.9|112294.9|50
1739383430000|2025-02-12 18:03:50|112325.9|112300.9|112324.5|112299.5|112327.1|112302.1|112318.5|112293.5|55
1739383440000|2025-02-12 18:04:00|112322.8|112297.8|112313.8|112288.8|112323.3|112298.3|112312.2|112287.2|38
1739383450000|2025-02-12 18:04:10|112314.7|112289.7|112312.1|112287.1|112314.7|112289.7|112307.7|112282.7|34
1739383460000|2025-02-12 18:04:20|112311.3|112286.3|112311.9|112286.9|112313.3|112288.3|112310|112285|31
1739383470000|2025-02-12 18:04:30|112310.4|112285.4|112305.7|112280.7|112314|112289|112298.6|112273.6|40
1739383480000|2025-02-12 18:04:40|112305.4|112280.4|112313.7|112288.7|112316.7|112291.7|112305.1|112280.1|25
1739383490000|2025-02-12 18:04:50|112312.7|112287.7|112324|112299|112340.4|112299|112312.7|112285.5|34
1739383500000|2025-02-12 18:05:00|112324.9|112299.9|112330.8|112305.8|112338.9|112307.6|112311.4|112262|64
1739383510000|2025-02-12 18:05:10|112330.3|112305.3|112318.9|112293.9|112332.4|112307.4|112318.4|112293.4|43
1739383520000|2025-02-12 18:05:20|112320.1|112295.1|112320.3|112295.3|112323.4|112298.4|112317.7|112292.7|38
1739383530000|2025-02-12 18:05:30|112321.4|112296.4|112330.1|112305.1|112332|112307|112320.2|112295.2|37
1739383540000|2025-02-12 18:05:40|112331.8|112306.8|112341.5|112316.5|112342|112317|112331.8|112306.8|50
1739383550000|2025-02-12 18:05:50|112340|112315|112346.5|112321.5|112347.9|112322.9|112338.1|112313.1|34
1739383560000|2025-02-12 18:06:00|112346.9|112321.9|112349.3|112324.3|112350.1|112325.1|112346.8|112321.8|20
1739383570000|2025-02-12 18:06:10|112350.9|112325.9|112356.9|112331.9|112363.6|112338.6|112350.9|112325.9|44
1739383580000|2025-02-12 18:06:20|112358|112333|112359.8|112334.8|112361.4|112336.4|112354.8|112329.8|26
1739383590000|2025-02-12 18:06:30|112361.1|112336.1|112363|112338|112363.5|112338.5|112360.7|112335.7|29
1739383600000|2025-02-12 18:06:40|112361.6|112336.6|112372.1|112347.1|112374.9|112349.9|112361.6|112336.6|33
1739383610000|2025-02-12 18:06:50|112371.4|112346.4|112367.4|112342.4|112371.4|112346.4|112364.8|112339.8|28
1739383620000|2025-02-12 18:07:00|112367.8|112342.8|112365.9|112340.9|112367.8|112342.8|112364.2|112339.2|25
1739383630000|2025-02-12 18:07:10|112364.6|112339.6|112377|112352|112377|112352|112362.2|112337.2|38
1739383640000|2025-02-12 18:07:20|112375.9|112350.9|112389.1|112364.1|112398|112364.3|112375.9|112343.8|36
1739383650000|2025-02-12 18:07:30|112388.3|112363.3|112397.9|112347.9|112399.6|112364.1|112384.5|112347.2|28
1739383660000|2025-02-12 18:07:40|112398.3|112348.3|112385.5|112360.5|112403.8|112363.6|112385.5|112346.6|28
1739383670000|2025-02-12 18:07:50|112386.8|112361.8|112401.6|112351.6|112403.1|112370.2|112384.9|112348|38
1739383680000|2025-02-12 18:08:00|112403.9|112353.9|112403.3|112353.3|112406.9|112368.1|112387.6|112348.9|30
1739383690000|2025-02-12 18:08:10|112403.8|112353.8|112389.2|112364.2|112403.8|112367.3|112380.5|112353.4|32
1739383700000|2025-02-12 18:08:20|112389.3|112364.3|112394.4|112369.4|112396.8|112371.8|112389.3|112364.3|19
1739383710000|2025-02-12 18:08:30|112394.6|112369.6|112406.7|112356.7|112406.8|112369.6|112391.2|112349.2|17
1739383720000|2025-02-12 18:08:40|112408|112358|112392.3|112367.3|112409.3|112375.2|112392.3|112357.6|24
1739383730000|2025-02-12 18:08:50|112392.8|112367.8|112394.3|112369.3|112398.9|112373.9|112392.8|112367.8|31
1739383740000|2025-02-12 18:09:00|112394.8|112369.8|112397|112372|112397|112372|112392.4|112367.4|15
1739383750000|2025-02-12 18:09:10|112395|112370|112394.4|112369.4|112395.7|112370.7|112392.4|112367.4|19
1739383760000|2025-02-12 18:09:20|112394.3|112369.3|112402.2|112377.2|112402.2|112377.2|112393.6|112368.6|33
1739383770000|2025-02-12 18:09:30|112403.7|112378.7|112408.3|112383.3|112413.9|112388.9|112403.7|112378.7|33
1739383780000|2025-02-12 18:09:40|112407.6|112382.6|112413.7|112388.7|112418.1|112393.1|112407.6|112382.6|24
1739383790000|2025-02-12 18:09:50|112414.7|112389.7|112408.1|112383.1|112414.7|112389.7|112405.9|112380.9|26
1739383800000|2025-02-12 18:10:00|112407.9|112382.9|112405.7|112380.7|112407.9|112382.9|112401.2|112376.2|30
1739383810000|2025-02-12 18:10:10|112404.9|112379.9|112406.1|112381.1|112407.4|112382.4|112404.9|112379.9|9
1739383820000|2025-02-12 18:10:20|112406|112381|112422.1|112397.1|112423.3|112398.3|112404.2|112379.2|33
1739383830000|2025-02-12 18:10:30|112421.4|112396.4|112422.6|112397.6|112423.8|112398.8|112421.4|112396.4|11
1739383840000|2025-02-12 18:10:40|112421.6|112396.6|112422.8|112397.8|112423.3|112398.3|112417.3|112392.3|20
1739383850000|2025-02-12 18:10:50|112422.2|112397.2|112407.4|112382.4|112422.9|112397.9|112407.4|112382.4|18
1739383860000|2025-02-12 18:11:00|112408.6|112383.6|112404.1|112379.1|112408.6|112383.6|112402.5|112377.5|21
1739383870000|2025-02-12 18:11:10|112404.6|112379.6|112403.6|112378.6|112405.9|112380.9|112403.6|112378.6|13
1739383880000|2025-02-12 18:11:20|112404.5|112379.5|112407.7|112382.7|112408.7|112383.7|112403.9|112378.9|10
1739383890000|2025-02-12 18:11:30|112407.5|112382.5|112428.2|112378.2|112428.7|112387.5|112407.5|112377.7|13
1739383900000|2025-02-12 18:11:40|112426.6|112376.6|112409.1|112384.1|112426.6|112389.8|112409.1|112376.6|22
1739383910000|2025-02-12 18:11:50|112410.1|112385.1|112403|112378|112414.8|112389.8|112401.1|112376.1|45
1739383920000|2025-02-12 18:12:00|112403.9|112378.9|112388.4|112363.4|112405|112380|112383.9|112343.3|41
1739383930000|2025-02-12 18:12:10|112387.2|112362.2|112391.9|112366.9|112393.3|112368.3|112387.2|112362.2|27
1739383940000|2025-02-12 18:12:20|112390.4|112365.4|112386.5|112361.5|112392.4|112367.4|112385.5|112360.5|22
1739383950000|2025-02-12 18:12:30|112383.6|112358.6|112383.2|112358.2|112386.7|112361.7|112379.9|112354.9|35
1739383960000|2025-02-12 18:12:40|112381.3|112356.3|112377.9|112352.9|112383.1|112358.1|112375.6|112350.6|33
1739383970000|2025-02-12 18:12:50|112376.8|112351.8|112380|112355|112380|112355|112375.1|112350.1|22
1739383980000|2025-02-12 18:13:00|112379.8|112354.8|112377.9|112352.9|112379.8|112354.8|112373.3|112348.3|23
1739383990000|2025-02-12 18:13:10|112377.8|112352.8|112380.3|112355.3|112380.3|112355.3|112375.2|112350.2|11
1739384000000|2025-02-12 18:13:20|112381.2|112356.2|112398.6|112348.6|112399.8|112363.6|112374.7|112346.2|36
1739384010000|2025-02-12 18:13:30|112399.5|112349.5|112384|112359|112400.4|112362.1|112377.6|112345.4|21
1739384020000|2025-02-12 18:13:40|112383.9|112358.9|112388.7|112363.7|112404|112369.9|112380.9|112348.1|40
1739384030000|2025-02-12 18:13:50|112389.9|112364.9|112388.9|112363.9|112390.8|112365.8|112385.9|112360.9|33
1739384040000|2025-02-12 18:14:00|112389.1|112364.1|112378.7|112353.7|112390.2|112365.2|112378.7|112353.7|32
1739384050000|2025-02-12 18:14:10|112381.1|112356.1|112380|112355|112386.4|112361.4|112376.5|112351.5|31
1739384060000|2025-02-12 18:14:20|112380.3|112355.3|112373.7|112348.7|112380.3|112355.3|112368.2|112343.2|26
1739384070000|2025-02-12 18:14:30|112374.4|112349.4|112374.6|112349.6|112377.5|112352.5|112370|112345|34
1739384080000|2025-02-12 18:14:40|112374.1|112349.1|112374.9|112349.9|112374.9|112349.9|112372|112347|14
1739384090000|2025-02-12 18:14:50|112374.4|112349.4|112373.5|112348.5|112383.1|112351.3|112366.7|112333.1|20
1739384100000|2025-02-12 18:15:00|112373.8|112348.8|112370.7|112345.7|112376.1|112351.1|112367.3|112342.3|22
1739384110000|2025-02-12 18:15:10|112371.8|112346.8|112370.3|112345.3|112373.5|112348.5|112367.4|112342.4|20
1739384120000|2025-02-12 18:15:20|112364.8|112339.8|112357.6|112332.6|112369|112344|112350.8|112315|43
1739384130000|2025-02-12 18:15:30|112361.6|112336.6|112371.5|112346.5|112382.8|112347.6|112360.1|112326.6|27
1739384140000|2025-02-12 18:15:40|112371.3|112346.3|112366.1|112341.1|112371.4|112346.4|112360.7|112335.7|41
1739384150000|2025-02-12 18:15:50|112367|112342|112361.9|112336.9|112374|112349|112357.5|112332.5|44
1739384160000|2025-02-12 18:16:00|112360.9|112335.9|112362.4|112337.4|112365.2|112340.2|112356|112331|44
1739384170000|2025-02-12 18:16:10|112362.9|112337.9|112368.3|112343.3|112368.3|112343.3|112353.8|112328.8|25
1739384180000|2025-02-12 18:16:20|112369.1|112344.1|112372.8|112347.8|112372.8|112347.8|112362.8|112337.8|16
1739384190000|2025-02-12 18:16:30|112374|112349|112375.1|112350.1|112375.1|112350.1|112370.2|112345.2|15
1739384200000|2025-02-12 18:16:40|112375.2|112350.2|112374.7|112349.7|112378.6|112353.6|112372.3|112347.3|19
1739384210000|2025-02-12 18:16:50|112373.2|112348.2|112371.9|112346.9|112386.2|112350.9|112365.8|112328.4|26
1739384220000|2025-02-12 18:17:00|112372.4|112347.4|112375.2|112350.2|112375.2|112350.2|112369.1|112344.1|14
1739384230000|2025-02-12 18:17:10|112375.7|112350.7|112380.6|112355.6|112380.6|112355.6|112374.1|112349.1|7
1739384240000|2025-02-12 18:17:20|112380.8|112355.8|112398.2|112348.2|112403.7|112360.1|112378.6|112345.7|29
1739384250000|2025-02-12 18:17:30|112399.2|112349.2|112401.9|112351.9|112404.8|112354.8|112394.7|112344.7|37
1739384260000|2025-02-12 18:17:40|112402.9|112352.9|112402.6|112352.6|112404.3|112354.3|112401.6|112351.6|9
1739384270000|2025-02-12 18:17:50|112399.3|112349.3|112401|112351|112401|112351|112399.3|112349.3|11
1739384280000|2025-02-12 18:18:00|112401.1|112351.1|112400.3|112350.3|112401.3|112351.3|112398|112348|24
1739384290000|2025-02-12 18:18:10|112401|112351|112410.4|112360.4|112412.2|112362.2|112399.8|112349.8|18
1739384300000|2025-02-12 18:18:20|112410.8|112360.8|112399.9|112349.9|112412.1|112362.1|112398.4|112348.4|26
1739384310000|2025-02-12 18:18:30|112400.2|112350.2|112404.1|112354.1|112405.1|112355.1|112398.6|112348.6|23
1739384320000|2025-02-12 18:18:40|112403.9|112353.9|112399.7|112374.7|112414.3|112374.7|112397.5|112353.7|29
1739384330000|2025-02-12 18:18:50|112397.7|112372.7|112386.9|112361.9|112400.6|112375.6|112386.5|112361.5|32
1739384340000|2025-02-12 18:19:00|112387.2|112362.2|112390.4|112365.4|112391.6|112366.6|112384.9|112359.9|33
1739384350000|2025-02-12 18:19:10|112389.3|112364.3|112386.2|112361.2|112397.8|112372.8|112385.2|112360.2|27
1739384360000|2025-02-12 18:19:20|112386.7|112361.7|112388.5|112363.5|112389.8|112364.8|112385.6|112360.6|24
1739384370000|2025-02-12 18:19:30|112387.5|112362.5|112390.8|112365.8|112391.7|112366.7|112387.1|112362.1|19
1739384380000|2025-02-12 18:19:40|112392|112367|112395.1|112370.1|112396.9|112371.9|112391|112366|24
1739384390000|2025-02-12 18:19:50|112393.8|112368.8|112401.6|112351.6|112402.7|112370.8|112382.7|112350.6|35
1739384400000|2025-02-12 18:20:00|112402.1|112352.1|112392.1|112367.1|112410.5|112373|112390.8|112350.4|40
1739384410000|2025-02-12 18:20:10|112392.2|112367.2|112387.4|112362.4|112394.6|112369.6|112383.8|112358.8|36
1739384420000|2025-02-12 18:20:20|112387.3|112362.3|112394.1|112369.1|112394.6|112369.6|112384.9|112359.9|26
1739384430000|2025-02-12 18:20:30|112395.1|112370.1|112398.2|112373.2|112399.3|112374.3|112390.9|112365.9|30
1739384440000|2025-02-12 18:20:40|112397.8|112372.8|112390.3|112365.3|112399.2|112374.2|112390.3|112365.3|27
1739384450000|2025-02-12 18:20:50|112389.3|112364.3|112382|112357|112391.1|112366.1|112380.8|112355.8|27
1739384460000|2025-02-12 18:21:00|112381.1|112356.1|112383.8|112358.8|112387.1|112362.1|112377.5|112352.5|42
1739384470000|2025-02-12 18:21:10|112380.9|112355.9|112398.6|112373.6|112400|112375|112380.9|112355.9|30
1739384480000|2025-02-12 18:21:20|112395.9|112370.9|112405.1|112380.1|112407|112382|112391.5|112366.5|48
1739384490000|2025-02-12 18:21:30|112405.8|112380.8|112406.6|112381.6|112407.1|112382.1|112402.7|112377.7|24
1739384500000|2025-02-12 18:21:40|112407.3|112382.3|112401.1|112376.1|112407.3|112382.3|112393.6|112368.6|23
1739384510000|2025-02-12 18:21:50|112399.3|112374.3|112404.2|112379.2|112404.2|112379.2|112392.5|112367.5|42
1739384520000|2025-02-12 18:22:00|112404.3|112379.3|112390.4|112365.4|112404.5|112379.5|112387.7|112362.7|48
1739384530000|2025-02-12 18:22:10|112390.2|112365.2|112395.8|112370.8|112400.1|112375.1|112389.8|112364.8|33
1739384540000|2025-02-12 18:22:20|112394.6|112369.6|112394.9|112369.9|112400.1|112375.1|112393.9|112368.9|32
1739384550000|2025-02-12 18:22:30|112396.1|112371.1|112395.5|112370.5|112400.1|112375.1|112392.4|112367.4|28
1739384560000|2025-02-12 18:22:40|112394.3|112369.3|112405.6|112355.6|112410.7|112370.2|112394.3|112355.6|20
1739384570000|2025-02-12 18:22:50|112405.9|112355.9|112403.5|112353.5|112406.9|112356.9|112399.7|112349.7|13
1739384580000|2025-02-12 18:23:00|112404.8|112354.8|112416.3|112366.3|112416.3|112366.3|112401.4|112351.4|33
1739384590000|2025-02-12 18:23:10|112415.7|112365.7|112397.5|112372.5|112417.1|112382.2|112393.8|112362.4|33
1739384600000|2025-02-12 18:23:20|112398|112373|112396.9|112371.9|112402.4|112377.4|112396.3|112371.3|22
1739384610000|2025-02-12 18:23:30|112396|112371|112401.5|112376.5|112402.5|112377.5|112395.2|112370.2|29
1739384620000|2025-02-12 18:23:40|112400.5|112375.5|112397|112372|112401.1|112376.1|112395.7|112370.7|23
1739384630000|2025-02-12 18:23:50|112396.2|112371.2|112394.8|112369.8|112398.9|112373.9|112394.5|112369.5|29
1739384640000|2025-02-12 18:24:00|112395.9|112370.9|112399.4|112374.4|112402.3|112377.3|112392.8|112367.8|44
1739384650000|2025-02-12 18:24:10|112398.6|112373.6|112400.4|112375.4|112402.6|112377.6|112395|112370|31
1739384660000|2025-02-12 18:24:20|112399.4|112374.4|112389.9|112364.9|112399.7|112374.7|112387.5|112362.5|33
1739384670000|2025-02-12 18:24:30|112388.5|112363.5|112388.9|112363.9|112392.9|112367.9|112388.4|112363.4|31
1739384680000|2025-02-12 18:24:40|112388.4|112363.4|112390.8|112365.8|112391.7|112366.7|112388.4|112363.4|19
1739384690000|2025-02-12 18:24:50|112390.1|112365.1|112389.7|112364.7|112390.1|112365.1|112385.7|112360.7|15
1739384700000|2025-02-12 18:25:00|112390.2|112365.2|112397.9|112372.9|112400.3|112375.3|112390.2|112365.2|23
1739384710000|2025-02-12 18:25:10|112397.7|112372.7|112395.4|112370.4|112397.7|112372.7|112391.3|112366.3|23
1739384720000|2025-02-12 18:25:20|112396.1|112371.1|112389.4|112364.4|112400.5|112375.5|112388.1|112363.1|29
1739384730000|2025-02-12 18:25:30|112388.4|112363.4|112383.8|112358.8|112389.6|112364.6|112380.8|112355.8|35
1739384740000|2025-02-12 18:25:40|112386.7|112361.7|112384.5|112359.5|112390.5|112365.5|112382.8|112357.8|45
1739384750000|2025-02-12 18:25:50|112383.7|112358.7|112374.9|112349.9|112384|112359|112374|112349|14
1739384760000|2025-02-12 18:26:00|112374.3|112349.3|112370.6|112345.6|112376|112351|112363.3|112338.3|42
1739384770000|2025-02-12 18:26:10|112370.7|112345.7|112375.1|112350.1|112376.4|112351.4|112366.2|112341.2|23
1739384780000|2025-02-12 18:26:20|112368.7|112343.7|112373.8|112348.8|112375.7|112350.7|112368.7|112343.7|38
1739384790000|2025-02-12 18:26:30|112374.2|112349.2|112377.5|112352.5|112378.7|112353.7|112371.7|112346.7|34
1739384800000|2025-02-12 18:26:40|112376.9|112351.9|112376.8|112351.8|112378.8|112353.8|112374.9|112349.9|19
1739384810000|2025-02-12 18:26:50|112377.8|112352.8|112395.8|112370.8|112400|112375|112373.9|112348.9|33
1739384820000|2025-02-12 18:27:00|112396.6|112371.6|112393.2|112368.2|112398.2|112373.2|112390.8|112365.8|24
1739384830000|2025-02-12 18:27:10|112392.5|112367.5|112400.4|112375.4|112400.7|112375.7|112392.5|112367.5|46
1739384840000|2025-02-12 18:27:20|112400.6|112375.6|112401.5|112376.5|112402.9|112377.9|112396.9|112371.9|27
1739384850000|2025-02-12 18:27:30|112402.5|112377.5|112415.7|112390.7|112415.7|112390.7|112401.2|112376.2|28
1739384860000|2025-02-12 18:27:40|112416.6|112391.6|112437.5|112412.5|112484.9|112441.3|112416.6|112387|66
1739384870000|2025-02-12 18:27:50|112437.3|112412.3|112423.7|112398.7|112458.3|112433.3|112423.7|112398.7|63
1739384880000|2025-02-12 18:28:00|112423.4|112398.4|112468|112418|112503.2|112453.2|112417.5|112392.5|58
1739384890000|2025-02-12 18:28:10|112467.2|112417.2|112424.2|112374.2|112467.2|112431.7|112422.9|112374.2|63
1739384900000|2025-02-12 18:28:20|112425.8|112375.8|112441.2|112391.2|112444.9|112394.9|112423.4|112373.4|47
1739384910000|2025-02-12 18:28:30|112439.8|112389.8|112441.5|112391.5|112445.5|112395.5|112429.2|112379.2|51
1739384920000|2025-02-12 18:28:40|112443.3|112393.3|112436|112386|112446.1|112396.1|112420.3|112370.3|32
1739384930000|2025-02-12 18:28:50|112435.3|112385.3|112450.3|112400.3|112452.6|112402.6|112435.3|112385.3|56
1739384940000|2025-02-12 18:29:00|112450|112400|112467.8|112417.8|112467.8|112417.8|112443.3|112393.3|54
1739384950000|2025-02-12 18:29:10|112470.6|112420.6|112477.5|112427.5|112485.7|112437.5|112455.8|112413.4|71
1739384960000|2025-02-12 18:29:20|112476.4|112426.4|112474.2|112424.2|112481.7|112431.7|112466.3|112416.3|56
1739384970000|2025-02-12 18:29:30|112474.8|112424.8|112469.1|112419.1|112476.2|112426.2|112467.8|112417.8|41
1739384980000|2025-02-12 18:29:40|112470.1|112420.1|112469.7|112419.7|112482.1|112432.1|112469.7|112419.7|42
1739384990000|2025-02-12 18:29:50|112470.2|112420.2|112460|112435|112479.5|112437.6|112460|112420.1|41
1739385000000|2025-02-12 18:30:00|112461.3|112436.3|112487.8|112437.8|112489.8|112455.9|112461.3|112431.1|65
1739385010000|2025-02-12 18:30:10|112489.4|112439.4|112488.5|112463.5|112502.6|112463.5|112482.8|112432.8|61
1739385020000|2025-02-12 18:30:20|112485.7|112460.7|112502.1|112452.1|112505.9|112462.9|112478.2|112434|46
1739385030000|2025-02-12 18:30:30|112501.9|112451.9|112495|112445|112505.6|112455.6|112482.6|112432.6|61
1739385040000|2025-02-12 18:30:40|112495.8|112445.8|112505.9|112455.9|112512.2|112462.2|112491.8|112441.8|66
1739385050000|2025-02-12 18:30:50|112506.1|112456.1|112496.5|112446.5|112506.8|112456.8|112494.6|112444.6|45
1739385060000|2025-02-12 18:31:00|112496.9|112446.9|112512.5|112462.5|112512.5|112462.5|112496.9|112446.9|48
1739385070000|2025-02-12 18:31:10|112512.9|112462.9|112510.6|112460.6|112512.9|112462.9|112505.4|112455.4|56
1739385080000|2025-02-12 18:31:20|112507.7|112457.7|112512.8|112462.8|112517.4|112476.6|112499.3|112457|59
1739385090000|2025-02-12 18:31:30|112511.5|112461.5|112521|112471|112521.1|112471.1|112509.5|112459.5|56
1739385100000|2025-02-12 18:31:40|112521.7|112471.7|112531.3|112481.3|112536.3|112486.3|112510.9|112460.9|59
1739385110000|2025-02-12 18:31:50|112532.6|112482.6|112518.7|112468.7|112533.5|112483.5|112515.7|112465.7|39
1739385120000|2025-02-12 18:32:00|112518.5|112468.5|112502.3|112452.3|112523.2|112473.2|112502.3|112452.3|65
1739385130000|2025-02-12 18:32:10|112501.2|112451.2|112514.5|112464.5|112514.5|112464.5|112498|112448|58
1739385140000|2025-02-12 18:32:20|112514.8|112464.8|112514.4|112489.4|112537.5|112490.8|112501.3|112464.8|39
1739385150000|2025-02-12 18:32:30|112515.9|112490.9|112525.7|112475.7|112530.4|112497.9|112514.9|112473.9|41
1739385160000|2025-02-12 18:32:40|112526.2|112476.2|112527.4|112477.4|112535.1|112493.4|112507.4|112469.1|45
1739385170000|2025-02-12 18:32:50|112529.9|112479.9|112516.5|112491.5|112532.9|112494.8|112512.9|112473.1|57
1739385180000|2025-02-12 18:33:00|112515.6|112490.6|112518.4|112493.4|112520.2|112495.2|112514.4|112489.4|29
1739385190000|2025-02-12 18:33:10|112517.7|112492.7|112517.9|112492.9|112520.3|112495.3|112515.4|112490.4|44
1739385200000|2025-02-12 18:33:20|112520.1|112495.1|112520.6|112495.6|112525.4|112500.4|112518.4|112493.4|31
1739385210000|2025-02-12 18:33:30|112521.3|112496.3|112517.9|112467.9|112525.7|112497|112511.8|112466.4|33
1739385220000|2025-02-12 18:33:40|112514.7|112464.7|112516.6|112466.6|112519.9|112469.9|112511.2|112461.2|45
1739385230000|2025-02-12 18:33:50|112518.5|112468.5|112524|112474|112524.8|112474.8|112516|112466|33
1739385240000|2025-02-12 18:34:00|112522.9|112472.9|112515.5|112490.5|112525.9|112493.3|112503.5|112466.9|39
1739385250000|2025-02-12 18:34:10|112513.5|112488.5|112524.3|112474.3|112526.4|112496.9|112510.9|112473.3|47
1739385260000|2025-02-12 18:34:20|112527.8|112477.8|112527.8|112477.8|112536.9|112486.9|112526.7|112476.7|45
1739385270000|2025-02-12 18:34:30|112531.6|112481.6|112522.9|112497.9|112531.6|112497.9|112513.5|112475.6|32
1739385280000|2025-02-12 18:34:40|112522.6|112497.6|112526.4|112476.4|112535.4|112497.7|112521.8|112476.4|28
1739385290000|2025-02-12 18:34:50|112529.3|112479.3|112539.6|112489.6|112544.9|112494.9|112528.7|112478.7|41
1739385300000|2025-02-12 18:35:00|112539.1|112489.1|112545.7|112520.7|112561.6|112520.7|112539.1|112489.1|54
1739385310000|2025-02-12 18:35:10|112547.4|112522.4|112553.4|112528.4|112565.3|112533.4|112545.9|112515.3|55
1739385320000|2025-02-12 18:35:20|112555.1|112530.1|112550.5|112525.5|112555.1|112530.1|112541.9|112516.9|50
1739385330000|2025-02-12 18:35:30|112552.2|112527.2|112556.4|112531.4|112556.4|112531.4|112549|112524|39
1739385340000|2025-02-12 18:35:40|112557.3|112532.3|112552.5|112527.5|112559.5|112534.5|112549.3|112524.3|52
1739385350000|2025-02-12 18:35:50|112551.8|112526.8|112553.9|112528.9|112556.7|112531.7|112548.2|112523.2|49
1739385360000|2025-02-12 18:36:00|112554.5|112529.5|112556.5|112531.5|112556.8|112531.8|112548.9|112523.9|53
1739385370000|2025-02-12 18:36:10|112565.7|112515.7|112548.1|112523.1|112569.7|112529.2|112542.6|112504.7|58
1739385380000|2025-02-12 18:36:20|112549.8|112524.8|112555.7|112505.7|112557.2|112524.8|112540.9|112502.5|53
1739385390000|2025-02-12 18:36:30|112555.3|112505.3|112555.7|112505.7|112560.7|112510.7|112552.9|112502.9|58
1739385400000|2025-02-12 18:36:40|112555.5|112505.5|112553.5|112503.5|112561.3|112511.3|112553.5|112503.5|58
1739385410000|2025-02-12 18:36:50|112555|112505|112547.9|112497.9|112555.9|112505.9|112546.9|112496.9|51
1739385420000|2025-02-12 18:37:00|112548.5|112498.5|112541.2|112491.2|112548.5|112498.5|112538.7|112488.7|51
1739385430000|2025-02-12 18:37:10|112543.6|112493.6|112539.1|112489.1|112544.7|112494.7|112539.1|112489.1|34
1739385440000|2025-02-12 18:37:20|112541.1|112491.1|112537.6|112487.6|112541.1|112491.1|112533.5|112483.5|38
1739385450000|2025-02-12 18:37:30|112539|112489|112535.5|112485.5|112539.6|112489.6|112534.2|112484.2|41
1739385460000|2025-02-12 18:37:40|112537.2|112487.2|112536.4|112486.4|112541.5|112491.5|112534.2|112484.2|39
1739385470000|2025-02-12 18:37:50|112536.3|112486.3|112538.3|112488.3|112539.6|112489.6|112532.2|112482.2|54
1739385480000|2025-02-12 18:38:00|112536.1|112486.1|112534.2|112484.2|112543.4|112493.4|112534|112484|65
1739385490000|2025-02-12 18:38:10|112535.8|112485.8|112534.4|112484.4|112539.8|112489.8|112532.2|112482.2|61
1739385500000|2025-02-12 18:38:20|112534.7|112484.7|112534.5|112484.5|112537.1|112487.1|112531.1|112481.1|49
1739385510000|2025-02-12 18:38:30|112536.2|112486.2|112535.4|112485.4|112536.8|112486.8|112532.7|112482.7|41
1739385520000|2025-02-12 18:38:40|112536.6|112486.6|112536|112486|112538.4|112488.4|112533.9|112483.9|36
1739385530000|2025-02-12 18:38:50|112535|112485|112534.6|112484.6|112537.7|112487.7|112532.9|112482.9|20
1739385540000|2025-02-12 18:39:00|112532.7|112482.7|112530|112480|112538.3|112488.3|112525.3|112475.3|28
1739385550000|2025-02-12 18:39:10|112528.7|112478.7|112536.2|112486.2|112537.1|112487.1|112528.7|112478.7|40
1739385560000|2025-02-12 18:39:20|112537.3|112487.3|112536.8|112486.8|112539.7|112500.2|112521.9|112484.5|50
1739385570000|2025-02-12 18:39:30|112537.5|112487.5|112518.4|112493.4|112537.6|112497.2|112516|112482|53
1739385580000|2025-02-12 18:39:40|112517.6|112492.6|112539.1|112489.1|112539.6|112504.4|112513.5|112486.2|32
1739385590000|2025-02-12 18:39:50|112538.7|112488.7|112555.4|112505.4|112566.9|112516.9|112538.7|112488.7|44
1739385600000|2025-02-12 18:40:00|112542.2|112517.2|112533.6|112508.6|112551.1|112519.6|112529.9|112501.1|59
1739385610000|2025-02-12 18:40:10|112533.8|112508.8|112546.4|112496.4|112549.7|112508.8|112528.6|112494.6|39
1739385620000|2025-02-12 18:40:20|112545.6|112495.6|112549.2|112499.2|112551.4|112501.4|112544.5|112494.5|33
1739385630000|2025-02-12 18:40:30|112550.2|112500.2|112543.8|112493.8|112557.3|112507.3|112542|112492|27
1739385640000|2025-02-12 18:40:40|112547.6|112497.6|112544.7|112494.7|112547.6|112497.6|112539.9|112489.9|32
1739385650000|2025-02-12 18:40:50|112543.9|112493.9|112546.5|112496.5|112546.7|112496.7|112538.9|112488.9|37
1739385660000|2025-02-12 18:41:00|112547.9|112497.9|112549.6|112499.6|112550|112500|112545.6|112495.6|27
1739385670000|2025-02-12 18:41:10|112548.8|112498.8|112552.4|112502.4|112554.7|112504.7|112547.9|112497.9|20
1739385680000|2025-02-12 18:41:20|112551.4|112501.4|112539.8|112489.8|112552.1|112509.1|112529.1|112488.9|35
1739385690000|2025-02-12 18:41:30|112539.5|112489.5|112539.4|112489.4|112542.9|112492.9|112537.7|112487.7|40
1739385700000|2025-02-12 18:41:40|112538.4|112488.4|112516.4|112491.4|112538.4|112497.3|112514.8|112486.5|49
1739385710000|2025-02-12 18:41:50|112515.6|112490.6|112514.1|112489.1|112517.7|112492.7|112513.1|112488.1|27
1739385720000|2025-02-12 18:42:00|112513.5|112488.5|112503.2|112478.2|112515.3|112490.3|112500.1|112475.1|37
1739385730000|2025-02-12 18:42:10|112504.8|112479.8|112509.3|112484.3|112511.2|112486.2|112503.4|112478.4|50
1739385740000|2025-02-12 18:42:20|112510.1|112485.1|112508.3|112483.3|112511.3|112486.3|112505.8|112480.8|43
1739385750000|2025-02-12 18:42:30|112508.9|112483.9|112502.3|112477.3|112522.3|112485|112501.2|112463.9|48
1739385760000|2025-02-12 18:42:40|112502.2|112477.2|112507.8|112482.8|112509.5|112484.5|112501.9|112476.9|49
1739385770000|2025-02-12 18:42:50|112508.3|112483.3|112514.6|112489.6|112522.9|112497.9|112507.2|112482.2|37
1739385780000|2025-02-12 18:43:00|112513.1|112488.1|112519.8|112494.8|112522.1|112497.1|112513.1|112488.1|38
1739385790000|2025-02-12 18:43:10|112521.1|112496.1|112523.1|112498.1|112523.7|112498.7|112518.5|112493.5|34
1739385800000|2025-02-12 18:43:20|112523.6|112498.6|112521.2|112496.2|112526.8|112501.8|112520.5|112495.5|32
1739385810000|2025-02-12 18:43:30|112521.8|112496.8|112529.6|112504.6|112531.6|112506.6|112520.5|112495.5|27
1739385820000|2025-02-12 18:43:40|112528.6|112503.6|112536.1|112511.1|112537.8|112512.8|112528.6|112503.6|20
1739385830000|2025-02-12 18:43:50|112537.1|112512.1|112546.1|112521.1|112549.2|112524.2|112537.1|112512.1|28
1739385840000|2025-02-12 18:44:00|112546.5|112521.5|112547.5|112522.5|112548.1|112523.1|112544.4|112519.4|22
1739385850000|2025-02-12 18:44:10|112548.3|112523.3|112561.2|112536.2|112561.9|112536.9|112548.3|112523.3|30
1739385860000|2025-02-12 18:44:20|112560.3|112535.3|112565.8|112540.8|112567.1|112542.1|112560.3|112535.3|59
1739385870000|2025-02-12 18:44:30|112566.6|112541.6|112577.5|112552.5|112577.5|112552.5|112566.1|112541.1|39
1739385880000|2025-02-12 18:44:40|112578.4|112553.4|112567.9|112542.9|112578.9|112553.9|112567.9|112542.9|43
1739385890000|2025-02-12 18:44:50|112567.8|112542.8|112583.9|112533.9|112583.9|112545.6|112566.4|112528.3|44
1739385900000|2025-02-12 18:45:00|112580.2|112530.2|112570.2|112545.2|112581.2|112550.1|112566.8|112529.8|51
1739385910000|2025-02-12 18:45:10|112569.8|112544.8|112559.3|112534.3|112570.4|112545.4|112559.3|112534.3|45
1739385920000|2025-02-12 18:45:20|112559|112534|112560.3|112535.3|112578.9|112542.4|112559|112522.9|42
1739385930000|2025-02-12 18:45:30|112561.2|112536.2|112553.3|112528.3|112562.2|112537.2|112553.3|112528.3|30
1739385940000|2025-02-12 18:45:40|112555.2|112530.2|112554.3|112529.3|112555.2|112530.2|112549.3|112524.3|22
1739385950000|2025-02-12 18:45:50|112554|112529|112557.5|112532.5|112560.7|112535.7|112552.2|112527.2|20
1739385960000|2025-02-12 18:46:00|112557.6|112532.6|112569.4|112519.4|112569.4|112532.6|112554.7|112514|24
1739385970000|2025-02-12 18:46:10|112570.4|112520.4|112566.6|112516.6|112570.4|112520.4|112563.7|112513.7|8
1739385980000|2025-02-12 18:46:20|112566.7|112516.7|112564.3|112514.3|112567.7|112517.7|112564.3|112514.3|14
1739385990000|2025-02-12 18:46:30|112564.2|112514.2|112568.5|112518.5|112568.5|112518.5|112564.2|112514.2|5
1739386000000|2025-02-12 18:46:40|112567.8|112517.8|112567.8|112517.8|112570.5|112533.9|112553.3|112512.5|35
1739386010000|2025-02-12 18:46:50|112566.7|112516.7|112551.2|112526.2|112566.7|112527.4|112548.7|112516.7|9
1739386020000|2025-02-12 18:47:00|112551.8|112526.8|112549.7|112524.7|112552.2|112527.2|112547.9|112522.9|19
1739386030000|2025-02-12 18:47:10|112548.9|112523.9|112568|112518|112573.2|112535.5|112548.2|112518|30
1739386040000|2025-02-12 18:47:20|112568.9|112518.9|112566.1|112516.1|112568.9|112518.9|112564.7|112514.7|12
1739386050000|2025-02-12 18:47:30|112565.3|112515.3|112567.6|112517.6|112567.6|112517.6|112565.3|112515.3|9
1739386060000|2025-02-12 18:47:40|112567.8|112517.8|112546.4|112521.4|112567.8|112525.4|112543.9|112514.3|43
1739386070000|2025-02-12 18:47:50|112544.6|112519.6|112545|112520|112546.2|112521.2|112541.5|112516.5|44
1739386080000|2025-02-12 18:48:00|112545.8|112520.8|112547.8|112522.8|112554.4|112529.4|112539.7|112514.7|54
1739386090000|2025-02-12 18:48:10|112550.4|112525.4|112549.4|112524.4|112553.2|112528.2|112546.3|112521.3|45
1739386100000|2025-02-12 18:48:20|112548.8|112523.8|112546.9|112521.9|112556.5|112531.5|112546.3|112521.3|42
1739386110000|2025-02-12 18:48:30|112544.6|112519.6|112544.4|112519.4|112547.8|112522.8|112542.4|112517.4|40
1739386120000|2025-02-12 18:48:40|112543.9|112518.9|112547|112522|112547|112522|112543.5|112518.5|35
1739386130000|2025-02-12 18:48:50|112545.1|112520.1|112551.8|112526.8|112553.4|112528.4|112542|112517|43
1739386140000|2025-02-12 18:49:00|112553.7|112528.7|112560.8|112535.8|112561|112536|112552.9|112527.9|35
1739386150000|2025-02-12 18:49:10|112560.9|112535.9|112560.7|112535.7|112560.9|112535.9|112558.7|112533.7|11
1739386160000|2025-02-12 18:49:20|112561.7|112536.7|112576.5|112551.5|112579|112554|112561.7|112536.7|18
1739386170000|2025-02-12 18:49:30|112575.9|112550.9|112576.3|112551.3|112576.5|112551.5|112569.8|112544.8|15
1739386180000|2025-02-12 18:49:40|112577.4|112552.4|112571.8|112546.8|112578.5|112553.5|112571|112546|25
1739386190000|2025-02-12 18:49:50|112571.7|112546.7|112574.1|112549.1|112574.1|112549.1|112570.1|112545.1|17
1739386200000|2025-02-12 18:50:00|112573.1|112548.1|112570.6|112545.6|112573.1|112548.1|112569.8|112544.8|11
1739386210000|2025-02-12 18:50:10|112569.8|112544.8|112573.8|112548.8|112574.7|112549.7|112566.9|112541.9|28
1739386220000|2025-02-12 18:50:20|112572.1|112547.1|112571.7|112546.7|112572.2|112547.2|112563.4|112538.4|28
1739386230000|2025-02-12 18:50:30|112572.3|112547.3|112555.5|112530.5|112573.3|112548.3|112554.5|112529.5|22
1739386240000|2025-02-12 18:50:40|112555.6|112530.6|112563.6|112538.6|112564.1|112539.1|112555.6|112530.6|14
1739386250000|2025-02-12 18:50:50|112564.7|112539.7|112570.1|112545.1|112570.3|112545.3|112560.7|112535.7|25
1739386260000|2025-02-12 18:51:00|112569.5|112544.5|112570.2|112545.2|112572.9|112547.9|112568.5|112543.5|28
1739386270000|2025-02-12 18:51:10|112570.5|112545.5|112566.1|112541.1|112572.4|112547.4|112564.9|112539.9|50
1739386280000|2025-02-12 18:51:20|112565.7|112540.7|112573.1|112548.1|112576.6|112551.6|112559.3|112534.3|45
1739386290000|2025-02-12 18:51:30|112573.3|112548.3|112569.8|112544.8|112573.4|112548.4|112564.2|112539.2|45
1739386300000|2025-02-12 18:51:40|112571.5|112546.5|112571.5|112546.5|112572.6|112547.6|112567.6|112542.6|35
1739386310000|2025-02-12 18:51:50|112571.9|112546.9|112558.7|112533.7|112574.2|112549.2|112558.6|112533.6|20
1739386320000|2025-02-12 18:52:00|112558.6|112533.6|112543.8|112518.8|112559.9|112534.9|112541.8|112516.8|24
1739386330000|2025-02-12 18:52:10|112543.1|112518.1|112538.7|112513.7|112543.1|112518.1|112536.6|112511.6|28
1739386340000|2025-02-12 18:52:20|112538.9|112513.9|112551|112526|112551.1|112526.1|112538.8|112513.8|13
1739386350000|2025-02-12 18:52:30|112550.8|112525.8|112549.4|112524.4|112551.1|112526.1|112546.9|112521.9|8
1739386360000|2025-02-12 18:52:40|112548.9|112523.9|112555.6|112505.6|112555.6|112524.5|112547.1|112502.2|21
1739386370000|2025-02-12 18:52:50|112559|112509|112561.4|112511.4|112561.7|112511.7|112557.5|112507.5|13
1739386380000|2025-02-12 18:53:00|112562.1|112512.1|112558|112508|112562.6|112512.6|112556.9|112506.9|12
1739386390000|2025-02-12 18:53:10|112557|112507|112540|112515|112558.1|112515.2|112536.2|112496.8|23
1739386400000|2025-02-12 18:53:20|112539.5|112514.5|112539.1|112514.1|112542.7|112517.7|112538.6|112513.6|11
1739386410000|2025-02-12 18:53:30|112539.9|112514.9|112545|112520|112545.2|112520.2|112538.2|112513.2|12
1739386420000|2025-02-12 18:53:40|112545.1|112520.1|112549.8|112524.8|112552.2|112527.2|112545.1|112520.1|21
1739386430000|2025-02-12 18:53:50|112548.8|112523.8|112554.4|112529.4|112556|112531|112547.9|112522.9|17
1739386440000|2025-02-12 18:54:00|112560.8|112510.8|112559.6|112509.6|112567.7|112529.2|112550.1|112504.1|30
1739386450000|2025-02-12 18:54:10|112560.4|112510.4|112562.1|112512.1|112565|112515|112560.4|112510.4|8
1739386460000|2025-02-12 18:54:20|112563|112513|112561.3|112511.3|112563|112513|112561.2|112511.2|6
1739386470000|2025-02-12 18:54:30|112561.1|112511.1|112548.2|112523.2|112564.9|112523.5|112548.2|112511.1|7
1739386480000|2025-02-12 18:54:40|112548.7|112523.7|112554.7|112529.7|112559.5|112530.7|112543.8|112504.9|34
1739386490000|2025-02-12 18:54:50|112553.9|112528.9|112548.2|112523.2|112553.9|112528.9|112542.9|112517.9|34
1739386500000|2025-02-12 18:55:00|112547.1|112522.1|112547.4|112522.4|112549.4|112524.4|112547.1|112522.1|8
1739386510000|2025-02-12 18:55:10|112551|112526|112548.9|112523.9|112551.9|112526.9|112548|112523|24
1739386520000|2025-02-12 18:55:20|112548.7|112523.7|112538.7|112513.7|112551.5|112526.5|112536.2|112511.2|19
1739386530000|2025-02-12 18:55:30|112539.7|112514.7|112546.2|112521.2|112547.2|112522.2|112539.7|112514.7|32
1739386540000|2025-02-12 18:55:40|112547.2|112522.2|112548.2|112523.2|112548.2|112523.2|112544.8|112519.8|34
1739386550000|2025-02-12 18:55:50|112546.4|112521.4|112545.3|112520.3|112547.7|112522.7|112544.5|112519.5|20
1739386560000|2025-02-12 18:56:00|112545.2|112520.2|112550.7|112525.7|112551|112526|112545.2|112520.2|7
1739386570000|2025-02-12 18:56:10|112548.9|112523.9|112551.5|112526.5|112562.5|112537.5|112548.9|112523.9|21
1739386580000|2025-02-12 18:56:20|112552.4|112527.4|112550.3|112525.3|112553.4|112528.4|112548.4|112523.4|21
1739386590000|2025-02-12 18:56:30|112548.9|112523.9|112556.9|112531.9|112559.5|112534.5|112548.9|112523.9|19
1739386600000|2025-02-12 18:56:40|112558.3|112533.3|112561.4|112536.4|112561.4|112536.4|112557.5|112532.5|20
1739386610000|2025-02-12 18:56:50|112562.2|112537.2|112561.3|112536.3|112563.3|112538.3|112557.8|112532.8|23
1739386620000|2025-02-12 18:57:00|112562.3|112537.3|112576.6|112551.6|112577.9|112552.9|112561.9|112536.9|34
1739386630000|2025-02-12 18:57:10|112575.6|112550.6|112592.6|112567.6|112592.6|112567.6|112574.4|112549.4|34
1739386640000|2025-02-12 18:57:20|112591.4|112566.4|112606.3|112581.3|112606.3|112581.3|112583.9|112558.9|33
1739386650000|2025-02-12 18:57:30|112607.1|112582.1|112613.1|112588.1|112614.4|112589.4|112604.1|112579.1|30
1739386660000|2025-02-12 18:57:40|112611.3|112586.3|112618.2|112593.2|112618.5|112593.5|112611.3|112586.3|24
1739386670000|2025-02-12 18:57:50|112616.7|112591.7|112613.3|112588.3|112618.9|112593.9|112609.6|112584.6|27
1739386680000|2025-02-12 18:58:00|112614.1|112589.1|112618.8|112593.8|112620.3|112595.3|112612.5|112587.5|30
1739386690000|2025-02-12 18:58:10|112619|112594|112616.8|112591.8|112629|112594|112615|112577.6|27
1739386700000|2025-02-12 18:58:20|112617.5|112592.5|112614|112589|112620.7|112595.7|112603.3|112578.3|44
1739386710000|2025-02-12 18:58:30|112614.8|112589.8|112608.9|112583.9|112614.8|112589.8|112607.6|112582.6|33
1739386720000|2025-02-12 18:58:40|112608.8|112583.8|112604.8|112579.8|112609.6|112584.6|112604.4|112579.4|30
1739386730000|2025-02-12 18:58:50|112605.5|112580.5|112607.5|112582.5|112607.5|112582.5|112598.9|112573.9|24
1739386740000|2025-02-12 18:59:00|112608.1|112583.1|112600.8|112575.8|112609.2|112584.2|112600.8|112575.8|33
1739386750000|2025-02-12 18:59:10|112599.8|112574.8|112596.3|112571.3|112599.8|112574.8|112595.5|112570.5|11
1739386760000|2025-02-12 18:59:20|112596.9|112571.9|112596.5|112571.5|112599|112574|112594.5|112569.5|13
1739386770000|2025-02-12 18:59:30|112595.6|112570.6|112599.7|112574.7|112599.8|112574.8|112595.2|112570.2|16
1739386780000|2025-02-12 18:59:40|112598.5|112573.5|112598.1|112573.1|112600.1|112575.1|112595.2|112570.2|36
1739386790000|2025-02-12 18:59:50|112596.1|112571.1|112586.4|112561.4|112602.1|112577.1|112586.4|112561.4|23
1739386800000|2025-02-12 19:00:00|112587|112562|112599.1|112574.1|112599.1|112574.1|112586.6|112561.6|16
1739386810000|2025-02-12 19:00:10|112599.8|112574.8|112596.5|112571.5|112605.1|112580.1|112595.9|112570.9|16
1739386820000|2025-02-12 19:00:20|112595|112570|112591.7|112566.7|112596.3|112571.3|112590.6|112565.6|18
1739386830000|2025-02-12 19:00:30|112591.4|112566.4|112589.1|112564.1|112591.4|112566.4|112588.5|112563.5|6
1739386840000|2025-02-12 19:00:40|112588.8|112563.8|112592.6|112567.6|112598.3|112573.3|112588.4|112563.4|25
1739386850000|2025-02-12 19:00:50|112592.1|112567.1|112598.5|112573.5|112601|112576|112590.8|112565.8|16
1739386860000|2025-02-12 19:01:00|112598.6|112573.6|112596.7|112571.7|112599.8|112574.8|112595|112570|22
1739386870000|2025-02-12 19:01:10|112596.6|112571.6|112580.5|112555.5|112597.1|112572.1|112580.5|112555.5|33
1739386880000|2025-02-12 19:01:20|112581.8|112556.8|112581.8|112556.8|112582.8|112557.8|112580.6|112555.6|7
1739386890000|2025-02-12 19:01:30|112582.8|112557.8|112590.3|112565.3|112591.4|112566.4|112582.8|112557.8|16
1739386900000|2025-02-12 19:01:40|112590.8|112565.8|112592.1|112567.1|112592.9|112567.9|112590.8|112565.8|13
1739386910000|2025-02-12 19:01:50|112592.3|112567.3|112592|112567|112592.3|112567.3|112592|112567|3
1739386920000|2025-02-12 19:02:00|112593.1|112568.1|112602.9|112577.9|112603.7|112578.7|112593.1|112568.1|26
1739386930000|2025-02-12 19:02:10|112601.1|112576.1|112603.8|112578.8|112604.9|112579.9|112601.1|112576.1|26
1739386940000|2025-02-12 19:02:20|112604.9|112579.9|112603|112578|112607.6|112582.6|112601.3|112576.3|36
1739386950000|2025-02-12 19:02:30|112604|112579|112597.6|112572.6|112610|112585|112595.6|112570.6|35
1739386960000|2025-02-12 19:02:40|112597.7|112572.7|112602.3|112577.3|112604.1|112579.1|112595.6|112570.6|48
1739386970000|2025-02-12 19:02:50|112603.1|112578.1|112602.9|112577.9|112607.4|112582.4|112602.6|112577.6|42
1739386980000|2025-02-12 19:03:00|112604.9|112579.9|112604.5|112579.5|112606.1|112581.1|112603.4|112578.4|19
1739386990000|2025-02-12 19:03:10|112603.5|112578.5|112599.3|112574.3|112604.2|112579.2|112598.3|112573.3|33
1739387000000|2025-02-12 19:03:20|112599.2|112574.2|112593|112568|112599.9|112574.9|112590.3|112565.3|33
1739387010000|2025-02-12 19:03:30|112593.4|112568.4|112587.3|112562.3|112593.4|112568.4|112584.3|112559.3|51
1739387020000|2025-02-12 19:03:40|112588.3|112563.3|112586.3|112561.3|112589|112564|112583.5|112558.5|47
1739387030000|2025-02-12 19:03:50|112585.7|112560.7|112586.5|112561.5|112589.7|112564.7|112583|112558|44
1739387040000|2025-02-12 19:04:00|112585.2|112560.2|112587.4|112562.4|112588.5|112563.5|112582.6|112557.6|29
1739387050000|2025-02-12 19:04:10|112587|112562|112588.2|112563.2|112589.5|112564.5|112585.9|112560.9|25
1739387060000|2025-02-12 19:04:20|112588|112563|112590.1|112565.1|112591.5|112566.5|112588|112563|18
1739387070000|2025-02-12 19:04:30|112591.8|112566.8|112594.4|112569.4|112595.5|112570.5|112591|112566|21
1739387080000|2025-02-12 19:04:40|112593.5|112568.5|112607.8|112582.8|112609.7|112584.7|112593.5|112568.5|35
1739387090000|2025-02-12 19:04:50|112607.6|112582.6|112607.4|112582.4|112609.7|112584.7|112606.5|112581.5|25
1739387100000|2025-02-12 19:05:00|112609.4|112584.4|112610|112585|112612.7|112587.7|112606.8|112581.8|31
1739387110000|2025-02-12 19:05:10|112610.4|112585.4|112611.9|112586.9|112612.6|112587.6|112608.5|112583.5|29
1739387120000|2025-02-12 19:05:20|112611.1|112586.1|112618.7|112593.7|112620.9|112595.9|112609.9|112584.9|37
1739387130000|2025-02-12 19:05:30|112618.6|112593.6|112618.3|112593.3|112619.7|112594.7|112614.5|112589.5|36
1739387140000|2025-02-12 19:05:40|112619.6|112594.6|112616.3|112591.3|112620.5|112595.5|112615.6|112590.6|37
1739387150000|2025-02-12 19:05:50|112616|112591|112624.6|112599.6|112625.4|112600.4|112612.1|112587.1|18
1739387160000|2025-02-12 19:06:00|112623.9|112598.9|112625.6|112600.6|112629.1|112604.1|112622.1|112597.1|24
1739387170000|2025-02-12 19:06:10|112624.9|112599.9|112631.6|112606.6|112634.6|112609.6|112624.9|112599.9|20
1739387180000|2025-02-12 19:06:20|112631.5|112606.5|112631.1|112606.1|112633|112608|112630.3|112605.3|19
1739387190000|2025-02-12 19:06:30|112629.2|112604.2|112628.9|112603.9|112631.7|112606.7|112627.5|112602.5|10
1739387200000|2025-02-12 19:06:40|112628.6|112603.6|112627.2|112602.2|112629.2|112604.2|112626.3|112601.3|19
1739387210000|2025-02-12 19:06:50|112628.9|112603.9|112631.6|112606.6|112631.8|112606.8|112628.9|112603.9|13
1739387220000|2025-02-12 19:07:00|112631.8|112606.8|112629.9|112604.9|112631.8|112606.8|112627.7|112602.7|14
1739387230000|2025-02-12 19:07:10|112629.7|112604.7|112634.3|112609.3|112643.5|112618.5|112629.7|112604.7|10
1739387240000|2025-02-12 19:07:20|112633.7|112608.7|112641.6|112616.6|112642.5|112617.5|112629.8|112604.8|13
1739387250000|2025-02-12 19:07:30|112641|112616|112647.9|112622.9|112652.2|112627.2|112635.6|112610.6|23
1739387260000|2025-02-12 19:07:40|112646.9|112621.9|112646.7|112621.7|112647|112622|112645.9|112620.9|12
1739387270000|2025-02-12 19:07:50|112646.2|112621.2|112647.7|112622.7|112648.5|112623.5|112645.8|112620.8|8
1739387280000|2025-02-12 19:08:00|112646.9|112621.9|112646.1|112621.1|112647.7|112622.7|112645.6|112620.6|9
1739387290000|2025-02-12 19:08:10|112645.6|112620.6|112633.4|112608.4|112646.9|112621.9|112631.3|112606.3|24
1739387300000|2025-02-12 19:08:20|112632.5|112607.5|112614.2|112589.2|112632.5|112607.5|112614.2|112589.2|54
1739387310000|2025-02-12 19:08:30|112615.9|112590.9|112610.4|112585.4|112615.9|112590.9|112610|112585|35
1739387320000|2025-02-12 19:08:40|112610.3|112585.3|112616.1|112591.1|112621.1|112596.1|112610.3|112585.3|33
1739387330000|2025-02-12 19:08:50|112616.7|112591.7|112618|112593|112619.3|112594.3|112614.9|112589.9|28
1739387340000|2025-02-12 19:09:00|112618.6|112593.6|112618.4|112593.4|112618.6|112593.6|112614.2|112589.2|39
1739387350000|2025-02-12 19:09:10|112616.7|112591.7|112611.9|112586.9|112618|112593|112611.4|112586.4|21
1739387360000|2025-02-12 19:09:20|112612.5|112587.5|112619.7|112594.7|112620.1|112595.1|112612.5|112587.5|44
1739387370000|2025-02-12 19:09:30|112620.6|112595.6|112619.5|112594.5|112620.6|112595.6|112617.2|112592.2|49
1739387380000|2025-02-12 19:09:40|112619.3|112594.3|112619.7|112594.7|112620.8|112595.8|112618.1|112593.1|38
1739387390000|2025-02-12 19:09:50|112618.5|112593.5|112610.1|112585.1|112620.3|112595.3|112609.3|112584.3|34
1739387400000|2025-02-12 19:10:00|112609.5|112584.5|112613.8|112588.8|112618.2|112593.2|112609.3|112584.3|47
1739387410000|2025-02-12 19:10:10|112615|112590|112611.2|112586.2|112615.2|112590.2|112610.5|112585.5|51
1739387420000|2025-02-12 19:10:20|112609.7|112584.7|112614.1|112589.1|112617.5|112592.5|112608.7|112583.7|26
1739387430000|2025-02-12 19:10:30|112614.6|112589.6|112611.8|112586.8|112616.4|112591.4|112609.2|112584.2|25
1739387440000|2025-02-12 19:10:40|112613.8|112588.8|112612.2|112587.2|112614|112589|112611.5|112586.5|22
1739387450000|2025-02-12 19:10:50|112613.2|112588.2|112618|112593|112618|112593|112609.6|112584.6|27
1739387460000|2025-02-12 19:11:00|112615.9|112590.9|112614.5|112589.5|112618.1|112593.1|112611.7|112586.7|21
1739387470000|2025-02-12 19:11:10|112613.5|112588.5|112619|112594|112620.5|112595.5|112610.5|112585.5|39
1739387480000|2025-02-12 19:11:20|112618.1|112593.1|112611.2|112586.2|112618.3|112593.3|112611.2|112586.2|12
1739387490000|2025-02-12 19:11:30|112609.1|112584.1|112614.2|112589.2|112614.6|112589.6|112607.6|112582.6|20
1739387500000|2025-02-12 19:11:40|112615.2|112590.2|112622.5|112597.5|112622.5|112597.5|112615.2|112590.2|21
1739387510000|2025-02-12 19:11:50|112621.4|112596.4|112622.1|112597.1|112622.1|112597.1|112621.4|112596.4|3
1739387520000|2025-02-12 19:12:00|112622.9|112597.9|112622|112597|112624|112599|112621.7|112596.7|11
1739387530000|2025-02-12 19:12:10|112623.2|112598.2|112624.3|112599.3|112627.5|112602.5|112622.7|112597.7|21
1739387540000|2025-02-12 19:12:20|112624.4|112599.4|112629|112604|112631.7|112606.7|112623.3|112598.3|24
1739387550000|2025-02-12 19:12:30|112628|112603|112630.6|112605.6|112631.2|112606.2|112628|112603|12
1739387560000|2025-02-12 19:12:40|112630.5|112605.5|112632.5|112607.5|112635.8|112610.8|112629.8|112604.8|22
1739387570000|2025-02-12 19:12:50|112631.7|112606.7|112617.9|112592.9|112631.7|112606.7|112616|112591|45
1739387580000|2025-02-12 19:13:00|112616.2|112591.2|112615.6|112590.6|112618.1|112593.1|112608.8|112583.8|44
1739387590000|2025-02-12 19:13:10|112615.8|112590.8|112619.5|112594.5|112619.5|112594.5|112614.3|112589.3|31
1739387600000|2025-02-12 19:13:20|112620.8|112595.8|112623.4|112598.4|112628.1|112603.1|112618.4|112593.4|36
1739387610000|2025-02-12 19:13:30|112624.5|112599.5|112630.4|112605.4|112630.9|112605.9|112623.3|112598.3|22
1739387620000|2025-02-12 19:13:40|112629.6|112604.6|112626.8|112601.8|112629.6|112604.6|112624.7|112599.7|16
1739387630000|2025-02-12 19:13:50|112627.5|112602.5|112627|112602|112627.5|112602.5|112625.1|112600.1|14
1739387640000|2025-02-12 19:14:00|112624.8|112599.8|112623.9|112598.9|112627.7|112602.7|112623.9|112598.9|25
1739387650000|2025-02-12 19:14:10|112624.4|112599.4|112627.5|112602.5|112627.5|112602.5|112624.4|112599.4|17
1739387660000|2025-02-12 19:14:20|112628.4|112603.4|112622.4|112597.4|112628.4|112603.4|112619.6|112594.6|36
1739387670000|2025-02-12 19:14:30|112621.1|112596.1|112623.5|112598.5|112625.4|112600.4|112621.1|112596.1|38
1739387680000|2025-02-12 19:14:40|112622.8|112597.8|112622.7|112597.7|112625.1|112600.1|112620.7|112595.7|49
1739387690000|2025-02-12 19:14:50|112623.9|112598.9|112629.7|112604.7|112632.5|112607.5|112623.9|112598.9|21
1739387700000|2025-02-12 19:15:00|112630.2|112605.2|112639.6|112614.6|112641|112616|112627.8|112602.8|24
1739387710000|2025-02-12 19:15:10|112636.7|112611.7|112637|112612|112639.8|112614.8|112634.5|112609.5|15
1739387720000|2025-02-12 19:15:20|112636.9|112611.9|112639.2|112614.2|112641.5|112616.5|112636.9|112611.9|20
1739387730000|2025-02-12 19:15:30|112639.9|112614.9|112632.9|112607.9|112639.9|112614.9|112630.2|112605.2|26
1739387740000|2025-02-12 19:15:40|112634.6|112609.6|112642.5|112617.5|112644.1|112619.1|112634.6|112609.6|25
1739387750000|2025-02-12 19:15:50|112640.9|112615.9|112643.2|112618.2|112644.2|112619.2|112638.1|112613.1|28
1739387760000|2025-02-12 19:16:00|112643|112618|112644.6|112619.6|112644.7|112619.7|112641.7|112616.7|12
1739387770000|2025-02-12 19:16:10|112644.2|112619.2|112644.9|112619.9|112645.4|112620.4|112643.8|112618.8|9
1739387780000|2025-02-12 19:16:20|112643.8|112618.8|112643.4|112618.4|112644.5|112619.5|112639.5|112614.5|14
1739387790000|2025-02-12 19:16:30|112642.2|112617.2|112645.4|112620.4|112646.6|112621.6|112641.2|112616.2|12
1739387800000|2025-02-12 19:16:40|112646.2|112621.2|112647|112622|112652.8|112627.8|112645|112620|25
1739387810000|2025-02-12 19:16:50|112648.8|112623.8|112649.9|112624.9|112652.8|112627.8|112647.6|112622.6|16
1739387820000|2025-02-12 19:17:00|112651.1|112626.1|112655.6|112630.6|112656.3|112631.3|112642.8|112617.8|43
1739387830000|2025-02-12 19:17:10|112654|112629|112655.5|112630.5|112659|112634|112653.7|112628.7|39
1739387840000|2025-02-12 19:17:20|112657.5|112632.5|112653.4|112628.4|112657.5|112632.5|112653.4|112628.4|16
1739387850000|2025-02-12 19:17:30|112652.9|112627.9|112655.7|112630.7|112656.8|112631.8|112651.5|112626.5|24
1739387860000|2025-02-12 19:17:40|112656.7|112631.7|112655.7|112630.7|112657|112632|112653.5|112628.5|24
1739387870000|2025-02-12 19:17:50|112657|112632|112648.8|112623.8|112657|112632|112645.1|112620.1|39
1739387880000|2025-02-12 19:18:00|112648.3|112623.3|112647.3|112622.3|112648.8|112623.8|112644.7|112619.7|26
1739387890000|2025-02-12 19:18:10|112648.2|112623.2|112647.7|112622.7|112648.9|112623.9|112645.9|112620.9|14
1739387900000|2025-02-12 19:18:20|112649|112624|112653.3|112628.3|112657.7|112632.7|112649|112624|35
1739387910000|2025-02-12 19:18:30|112651.4|112626.4|112642.8|112617.8|112654.5|112629.5|112639.6|112614.6|27
1739387920000|2025-02-12 19:18:40|112642.3|112617.3|112642.1|112617.1|112642.5|112617.5|112638.2|112613.2|52
1739387930000|2025-02-12 19:18:50|112641.1|112616.1|112645.2|112620.2|112645.5|112620.5|112639.4|112614.4|52
1739387940000|2025-02-12 19:19:00|112645.9|112620.9|112617.6|112567.6|112646.2|112621.2|112609.7|112561.2|50
1739387950000|2025-02-12 19:19:10|112615.1|112565.1|112629.2|112579.2|112629.2|112591.1|112603.6|112564.1|56
1739387960000|2025-02-12 19:19:20|112614.9|112564.9|112610.4|112585.4|112621.3|112586.1|112603.9|112564.9|30
1739387970000|2025-02-12 19:19:30|112608.7|112583.7|112611.4|112561.4|112621.9|112586.6|112607.3|112561.4|26
1739387980000|2025-02-12 19:19:40|112613.1|112563.1|112596.8|112571.8|112621.4|112575.6|112596.8|112561.3|34
1739387990000|2025-02-12 19:19:50|112599.5|112574.5|112620|112570|112621.9|112576.6|112598.6|112566.3|37
1739388000000|2025-02-12 19:20:00|112619.9|112569.9|112613.6|112563.6|112622.1|112572.1|112611.4|112561.4|39
1739388010000|2025-02-12 19:20:10|112615|112565|112612.2|112562.2|112618|112568|112608.2|112558.2|42
1739388020000|2025-02-12 19:20:20|112616.8|112566.8|112616.2|112566.2|112617.5|112567.5|112613.1|112563.1|49
1739388030000|2025-02-12 19:20:30|112615.9|112565.9|112616|112566|112617.6|112567.6|112611.7|112561.7|29
1739388040000|2025-02-12 19:20:40|112614.5|112564.5|112613.5|112563.5|112614.8|112564.8|112607.3|112557.3|47
1739388050000|2025-02-12 19:20:50|112612.6|112562.6|112617|112567|112617|112567|112605.3|112555.3|59
1739388060000|2025-02-12 19:21:00|112615|112565|112617.6|112567.6|112617.8|112567.8|112608.7|112558.7|57
1739388070000|2025-02-12 19:21:10|112617.4|112567.4|112621.9|112571.9|112622.4|112572.4|112614.1|112564.1|40
1739388080000|2025-02-12 19:21:20|112621.2|112571.2|112620.1|112570.1|112622.7|112572.7|112616.5|112566.5|25
1739388090000|2025-02-12 19:21:30|112616.9|112566.9|112620.2|112570.2|112623.6|112573.6|112613.6|112563.6|38
1739388100000|2025-02-12 19:21:40|112620.5|112570.5|112620.9|112570.9|112627.1|112577.1|112617.9|112567.9|44
1739388110000|2025-02-12 19:21:50|112620.8|112570.8|112609.8|112559.8|112623|112573|112605.1|112555.1|29
1739388120000|2025-02-12 19:22:00|112608.6|112558.6|112614.6|112564.6|112616.5|112566.5|112608.4|112558.4|38
1739388130000|2025-02-12 19:22:10|112614|112564|112616.2|112566.2|112618.1|112568.1|112611.4|112561.4|39
1739388140000|2025-02-12 19:22:20|112615.1|112565.1|112613.1|112563.1|112615.7|112577.9|112602.9|112561.1|39
1739388150000|2025-02-12 19:22:30|112614.2|112564.2|112602.5|112552.5|112615.6|112571.9|112596.9|112549.5|46
1739388160000|2025-02-12 19:22:40|112604.7|112554.7|112612.6|112562.6|112612.6|112562.6|112601.5|112551.5|66
1739388170000|2025-02-12 19:22:50|112608.3|112558.3|112610.8|112560.8|112610.8|112572.2|112593|112554.1|58
1739388180000|2025-02-12 19:23:00|112609.9|112559.9|112608.3|112558.3|112611|112561|112608.3|112558.3|12
1739388190000|2025-02-12 19:23:10|112609.1|112559.1|112613.1|112563.1|112617.5|112567.5|112603.9|112553.9|51
1739388200000|2025-02-12 19:23:20|112613.2|112563.2|112612.1|112562.1|112613.2|112563.2|112603.1|112553.1|52
1739388210000|2025-02-12 19:23:30|112616.2|112566.2|112619.3|112569.3|112623.3|112583.1|112598.4|112565.7|45
1739388220000|2025-02-12 19:23:40|112620.4|112570.4|112617.4|112567.4|112620.9|112570.9|112616.3|112566.3|38
1739388230000|2025-02-12 19:23:50|112617|112567|112607.5|112582.5|112619.8|112582.9|112600.7|112565.4|37
1739388240000|2025-02-12 19:24:00|112607.3|112582.3|112601.9|112576.9|112607.7|112582.7|112599.5|112574.5|43
1739388250000|2025-02-12 19:24:10|112601.8|112576.8|112595.7|112570.7|112603.8|112578.8|112592.6|112567.6|60
1739388260000|2025-02-12 19:24:20|112595.6|112570.6|112596.2|112571.2|112599.1|112574.1|112594.2|112569.2|57
1739388270000|2025-02-12 19:24:30|112595.4|112570.4|112602.3|112577.3|112602.8|112577.8|112594|112569|19
1739388280000|2025-02-12 19:24:40|112601.1|112576.1|112599.8|112574.8|112602.8|112577.8|112594.8|112569.8|16
1739388290000|2025-02-12 19:24:50|112600.6|112575.6|112599.8|112574.8|112602|112577|112598.5|112573.5|29
1739388300000|2025-02-12 19:25:00|112600.7|112575.7|112596.6|112571.6|112603.9|112578.9|112595.2|112570.2|26
1739388310000|2025-02-12 19:25:10|112593.6|112568.6|112592.3|112567.3|112595.8|112570.8|112588.9|112563.9|30
1739388320000|2025-02-12 19:25:20|112590.7|112565.7|112590.2|112565.2|112596.4|112571.4|112588|112563|27
1739388330000|2025-02-12 19:25:30|112588.4|112563.4|112587.3|112562.3|112589.2|112564.2|112584.5|112559.5|28
1739388340000|2025-02-12 19:25:40|112587.1|112562.1|112591.4|112566.4|112592.8|112567.8|112586.7|112561.7|21
1739388350000|2025-02-12 19:25:50|112592.2|112567.2|112594|112569|112596.4|112571.4|112588|112563|21
1739388360000|2025-02-12 19:26:00|112595.4|112570.4|112597.4|112572.4|112598.3|112573.3|112595.4|112570.4|13
1739388370000|2025-02-12 19:26:10|112595.4|112570.4|112598.6|112573.6|112600|112575|112592.4|112567.4|26
1739388380000|2025-02-12 19:26:20|112598.5|112573.5|112617.4|112567.4|112618.7|112573.5|112596.8|112557.3|32
1739388390000|2025-02-12 19:26:30|112616|112566|112614.2|112564.2|112619.9|112569.9|112614.2|112564.2|23
1739388400000|2025-02-12 19:26:40|112613|112563|112593.7|112568.7|112613|112575|112593.7|112557.9|25
1739388410000|2025-02-12 19:26:50|112590.1|112565.1|112591.9|112566.9|112595.3|112570.3|112590.1|112565.1|25
1739388420000|2025-02-12 19:27:00|112591.8|112566.8|112593.7|112568.7|112595.1|112570.1|112588.4|112563.4|41
1739388430000|2025-02-12 19:27:10|112592.5|112567.5|112589|112564|112592.7|112567.7|112588.8|112563.8|22
1739388440000|2025-02-12 19:27:20|112586.9|112561.9|112579.9|112554.9|112592.6|112567.6|112579.9|112554.9|40
1739388450000|2025-02-12 19:27:30|112579.1|112554.1|112577.1|112552.1|112590.7|112554.2|112573.8|112540.2|29
1739388460000|2025-02-12 19:27:40|112574.2|112549.2|112577.5|112552.5|112580.5|112555.5|112571.7|112546.7|37
1739388470000|2025-02-12 19:27:50|112577.2|112552.2|112574.8|112549.8|112579|112554|112571|112546|46
1739388480000|2025-02-12 19:28:00|112574.6|112549.6|112572.6|112547.6|112577.3|112552.3|112570.9|112545.9|36
1739388490000|2025-02-12 19:28:10|112572.8|112547.8|112564.1|112539.1|112572.8|112547.8|112563.4|112538.4|45
1739388500000|2025-02-12 19:28:20|112564|112539|112567.2|112542.2|112570.3|112545.3|112564|112539|34
1739388510000|2025-02-12 19:28:30|112566.4|112541.4|112564.7|112539.7|112568.7|112543.7|112563.8|112538.8|27
1739388520000|2025-02-12 19:28:40|112563.7|112538.7|112563.5|112538.5|112566.4|112541.4|112558.4|112533.4|37
1739388530000|2025-02-12 19:28:50|112564.7|112539.7|112563.8|112538.8|112567.5|112542.5|112561.8|112536.8|37
1739388540000|2025-02-12 19:29:00|112564.1|112539.1|112563.3|112538.3|112564.4|112539.4|112558.5|112533.5|39
1739388550000|2025-02-12 19:29:10|112565|112540|112558.1|112533.1|112565|112540|112557|112532|30
1739388560000|2025-02-12 19:29:20|112558.3|112533.3|112562.4|112537.4|112564|112539|112558.1|112533.1|25
1739388570000|2025-02-12 19:29:30|112562.6|112537.6|112562.3|112537.3|112564.7|112539.7|112558.8|112533.8|26
1739388580000|2025-02-12 19:29:40|112563.1|112538.1|112562.8|112537.8|112563.3|112538.3|112560.2|112535.2|16
1739388590000|2025-02-12 19:29:50|112563.6|112538.6|112563.6|112538.6|112564.5|112539.5|112559.7|112534.7|31
1739388600000|2025-02-12 19:30:00|112561.5|112536.5|112559.8|112534.8|112564.9|112539.9|112558.4|112533.4|25
1739388610000|2025-02-12 19:30:10|112561.4|112536.4|112560.8|112535.8|112562.9|112537.9|112558|112533|24
1739388620000|2025-02-12 19:30:20|112560.9|112535.9|112562.2|112537.2|112563.4|112538.4|112559.1|112534.1|12
1739388630000|2025-02-12 19:30:30|112561.2|112536.2|112564.1|112539.1|112566.6|112541.6|112560.5|112535.5|16
1739388640000|2025-02-12 19:30:40|112564.3|112539.3|112546.8|112521.8|112564.3|112539.3|112546.8|112521.8|33
1739388650000|2025-02-12 19:30:50|112550|112525|112545.8|112520.8|112552.4|112527.4|112544|112519|39
1739388660000|2025-02-12 19:31:00|112547|112522|112546.9|112521.9|112552.3|112527.3|112544.3|112519.3|34
1739388670000|2025-02-12 19:31:10|112544.9|112519.9|112544.5|112519.5|112549.9|112524.9|112542.3|112517.3|41
1739388680000|2025-02-12 19:31:20|112543.4|112518.4|112544.2|112519.2|112546.5|112521.5|112539.7|112514.7|45
1739388690000|2025-02-12 19:31:30|112542.8|112517.8|112543.1|112518.1|112544.9|112519.9|112539.7|112514.7|50
1739388700000|2025-02-12 19:31:40|112542.4|112517.4|112545.1|112520.1|112545.8|112520.8|112540|112515|31
1739388710000|2025-02-12 19:31:50|112544.6|112519.6|112544.5|112519.5|112546.2|112521.2|112541.3|112516.3|44
1739388720000|2025-02-12 19:32:00|112543.9|112518.9|112544.5|112519.5|112546.9|112521.9|112539.7|112514.7|45
1739388730000|2025-02-12 19:32:10|112543.7|112518.7|112544.8|112519.8|112549.1|112524.1|112543.3|112518.3|37
1739388740000|2025-02-12 19:32:20|112545.2|112520.2|112541.3|112516.3|112547.9|112522.9|112540.2|112515.2|44
1739388750000|2025-02-12 19:32:30|112542.3|112517.3|112535|112510|112545.8|112520.8|112534.5|112509.5|43
1739388760000|2025-02-12 19:32:40|112534.1|112509.1|112537.2|112512.2|112539.2|112514.2|112534.1|112509.1|18
1739388770000|2025-02-12 19:32:50|112538.9|112513.9|112537|112512|112542.7|112517.7|112535.8|112510.8|27
1739388780000|2025-02-12 19:33:00|112537.2|112512.2|112536.4|112511.4|112539|112514|112534.1|112509.1|33
1739388790000|2025-02-12 19:33:10|112536.6|112511.6|112535.3|112510.3|112536.6|112511.6|112531.5|112506.5|23
1739388800000|2025-02-12 19:33:20|112535.8|112510.8|112538.1|112513.1|112540.1|112515.1|112533.3|112508.3|20
1739388810000|2025-02-12 19:33:30|112538.7|112513.7|112550.1|112525.1|112550.1|112525.1|112535.8|112510.8|35
1739388820000|2025-02-12 19:33:40|112549.3|112524.3|112547.5|112522.5|112550.4|112525.4|112540.5|112515.5|30
1739388830000|2025-02-12 19:33:50|112548.2|112523.2|112544.7|112519.7|112548.9|112523.9|112538.8|112513.8|34
1739388840000|2025-02-12 19:34:00|112545.5|112520.5|112545|112520|112546.9|112521.9|112537.3|112512.3|27
1739388850000|2025-02-12 19:34:10|112544.8|112519.8|112545.4|112520.4|112546.2|112521.2|112541.3|112516.3|29
1739388860000|2025-02-12 19:34:20|112546.2|112521.2|112540|112515|112547|112522|112538.6|112513.6|21
1739388870000|2025-02-12 19:34:30|112542.7|112517.7|112542.8|112517.8|112543.8|112518.8|112539.8|112514.8|19
1739388880000|2025-02-12 19:34:40|112542.9|112517.9|112540.1|112515.1|112545.6|112520.6|112539.9|112514.9|30
1739388890000|2025-02-12 19:34:50|112541.6|112516.6|112541.2|112516.2|112545.5|112520.5|112540.2|112515.2|24
1739388900000|2025-02-12 19:35:00|112541.4|112516.4|112541|112516|112543|112518|112537.8|112512.8|21
1739388910000|2025-02-12 19:35:10|112540|112515|112537.1|112512.1|112541.3|112516.3|112537.1|112512.1|12
1739388920000|2025-02-12 19:35:20|112537|112512|112541|112516|112541.6|112516.6|112536.9|112511.9|23
1739388930000|2025-02-12 19:35:30|112538|112513|112540|112515|112540|112515|112535.7|112510.7|12
1739388940000|2025-02-12 19:35:40|112540.1|112515.1|112532|112507|112540.1|112515.1|112531.7|112506.7|19
1739388950000|2025-02-12 19:35:50|112531.4|112506.4|112531.3|112506.3|112533.7|112508.7|112530.6|112505.6|27
1739388960000|2025-02-12 19:36:00|112532.3|112507.3|112533.3|112508.3|112533.3|112508.3|112530|112505|14
1739388970000|2025-02-12 19:36:10|112531.4|112506.4|112536|112511|112537.9|112512.9|112527.9|112502.9|40
1739388980000|2025-02-12 19:36:20|112536.5|112511.5|112544|112519|112544.1|112519.1|112535.6|112510.6|32
1739388990000|2025-02-12 19:36:30|112542.7|112517.7|112543.6|112518.6|112547.8|112522.8|112541.3|112516.3|20
1739389000000|2025-02-12 19:36:40|112544.4|112519.4|112548.2|112523.2|112556.6|112531.6|112543.5|112518.5|34
1739389010000|2025-02-12 19:36:50|112548|112523|112550.9|112525.9|112552.2|112527.2|112548|112523|21
1739389020000|2025-02-12 19:37:00|112550.8|112525.8|112557.7|112532.7|112559|112534|112550.7|112525.7|35
1739389030000|2025-02-12 19:37:10|112557.8|112532.8|112559.6|112534.6|112560.2|112535.2|112555.1|112530.1|37
1739389040000|2025-02-12 19:37:20|112557.3|112532.3|112556.6|112531.6|112558|112533|112552.8|112527.8|21
1739389050000|2025-02-12 19:37:30|112553.7|112528.7|112557.1|112532.1|112560.4|112535.4|112549.8|112524.8|36
1739389060000|2025-02-12 19:37:40|112558.2|112533.2|112564.2|112539.2|112565|112540|112553.3|112528.3|39
1739389070000|2025-02-12 19:37:50|112562.4|112537.4|112570.1|112545.1|112570.2|112545.2|112562.4|112537.4|50
1739389080000|2025-02-12 19:38:00|112570.9|112545.9|112573.6|112548.6|112579.7|112554.7|112570.9|112545.9|28
1739389090000|2025-02-12 19:38:10|112574.6|112549.6|112577.2|112552.2|112580.4|112555.4|112574.6|112549.6|19
1739389100000|2025-02-12 19:38:20|112578.9|112553.9|112582|112557|112584.2|112559.2|112578.9|112553.9|22
1739389110000|2025-02-12 19:38:30|112581.1|112556.1|112578.2|112553.2|112581.8|112556.8|112574.3|112549.3|23
1739389120000|2025-02-12 19:38:40|112578|112553|112562.2|112537.2|112578|112553|112560.8|112535.8|48
1739389130000|2025-02-12 19:38:50|112562.8|112537.8|112552|112527|112566.4|112541.4|112550.7|112525.7|55
1739389140000|2025-02-12 19:39:00|112551.1|112526.1|112554|112529|112569.4|112532|112547|112518|30
1739389150000|2025-02-12 19:39:10|112557|112532|112560.1|112535.1|112564.9|112539.9|112550.7|112525.7|26
1739389160000|2025-02-12 19:39:20|112562.9|112537.9|112564.3|112539.3|112566.1|112541.1|112559.6|112534.6|37
1739389170000|2025-02-12 19:39:30|112563.9|112538.9|112564.1|112539.1|112565.8|112540.8|112558.3|112533.3|54
1739389180000|2025-02-12 19:39:40|112564.4|112539.4|112566.2|112541.2|112567.3|112542.3|112562.2|112537.2|21
1739389190000|2025-02-12 19:39:50|112565.7|112540.7|112566.4|112541.4|112568|112543|112564.6|112539.6|9
1739389200000|2025-02-12 19:40:00|112567.7|112542.7|112569.4|112544.4|112575.2|112550.2|112566.2|112541.2|28
1739389210000|2025-02-12 19:40:10|112569.1|112544.1|112574.2|112549.2|112577.4|112552.4|112566.8|112541.8|45
1739389220000|2025-02-12 19:40:20|112572.6|112547.6|112582.7|112557.7|112587.3|112562.3|112572.6|112547.6|58
1739389230000|2025-02-12 19:40:30|112583|112558|112579.5|112554.5|112585|112560|112579|112554|13
1739389240000|2025-02-12 19:40:40|112579.3|112554.3|112587.9|112562.9|112587.9|112562.9|112576.2|112551.2|22
1739389250000|2025-02-12 19:40:50|112586.6|112561.6|112586.5|112561.5|112586.7|112561.7|112585.6|112560.6|8
1739389260000|2025-02-12 19:41:00|112586.2|112561.2|112585.2|112560.2|112593.7|112568.7|112583.5|112558.5|34
1739389270000|2025-02-12 19:41:10|112584.3|112559.3|112585.9|112560.9|112586.5|112561.5|112579.2|112554.2|26
1739389280000|2025-02-12 19:41:20|112586|112561|112585.6|112560.6|112588|112563|112585.6|112560.6|11
1739389290000|2025-02-12 19:41:30|112585.3|112560.3|112585.2|112560.2|112585.4|112560.4|112584.3|112559.3|11
1739389300000|2025-02-12 19:41:40|112585.4|112560.4|112577.5|112552.5|112585.4|112560.4|112574.4|112549.4|34
1739389310000|2025-02-12 19:41:50|112574.7|112549.7|112576.1|112551.1|112578|112553|112573|112548|48
1739389320000|2025-02-12 19:42:00|112576|112551|112575.7|112550.7|112578.6|112553.6|112574.5|112549.5|24
1739389330000|2025-02-12 19:42:10|112573.7|112548.7|112578.9|112553.9|112581.5|112556.5|112572.7|112547.7|27
1739389340000|2025-02-12 19:42:20|112576.2|112551.2|112579|112554|112579.8|112554.8|112575.1|112550.1|43
1739389350000|2025-02-12 19:42:30|112579.7|112554.7|112578.7|112553.7|112579.8|112554.8|112575.7|112550.7|18
1739389360000|2025-02-12 19:42:40|112578.8|112553.8|112577.5|112552.5|112578.8|112553.8|112574|112549|15
1739389370000|2025-02-12 19:42:50|112579.7|112554.7|112576.3|112551.3|112579.7|112554.7|112573.9|112548.9|27
1739389380000|2025-02-12 19:43:00|112576.5|112551.5|112580.5|112555.5|112584.6|112559.6|112573.6|112548.6|38
1739389390000|2025-02-12 19:43:10|112581|112556|112580.1|112555.1|112583.2|112558.2|112578.5|112553.5|14
1739389400000|2025-02-12 19:43:20|112580.9|112555.9|112588|112563|112589.5|112564.5|112580.9|112555.9|19
1739389410000|2025-02-12 19:43:30|112587.8|112562.8|112586.1|112561.1|112588.2|112563.2|112585.9|112560.9|18
1739389420000|2025-02-12 19:43:40|112587.7|112562.7|112588.6|112563.6|112592|112567|112587|112562|17
1739389430000|2025-02-12 19:43:50|112589.5|112564.5|112588|112563|112589.5|112564.5|112580.1|112555.1|15
1739389440000|2025-02-12 19:44:00|112587.9|112562.9|112584.6|112559.6|112589.1|112564.1|112582|112557|12
1739389450000|2025-02-12 19:44:10|112585.7|112560.7|112588.7|112563.7|112588.9|112563.9|112585.7|112560.7|10
1739389460000|2025-02-12 19:44:20|112589|112564|112597.2|112572.2|112603.2|112578.2|112589|112564|18
1739389470000|2025-02-12 19:44:30|112597.3|112572.3|112597.8|112572.8|112598.1|112573.1|112597.3|112572.3|5
1739389480000|2025-02-12 19:44:40|112597.7|112572.7|112598.7|112573.7|112599.2|112574.2|112596.7|112571.7|12
1739389490000|2025-02-12 19:44:50|112598.5|112573.5|112597|112572|112598.5|112573.5|112593.7|112568.7|33
1739389500000|2025-02-12 19:45:00|112594.9|112569.9|112599.4|112574.4|112601.3|112576.3|112594.2|112569.2|23
1739389510000|2025-02-12 19:45:10|112600.1|112575.1|112603.2|112578.2|112603.2|112578.2|112596.7|112571.7|11
1739389520000|2025-02-12 19:45:20|112604.6|112579.6|112605.1|112580.1|112608.7|112583.7|112601.9|112576.9|49
1739389530000|2025-02-12 19:45:30|112604.5|112579.5|112608.7|112583.7|112611.9|112586.9|112602.5|112577.5|32
1739389540000|2025-02-12 19:45:40|112611|112586|112619.4|112594.4|112623.1|112598.1|112610.5|112585.5|16
1739389550000|2025-02-12 19:45:50|112622.9|112597.9|112619.6|112594.6|112624.5|112599.5|112619.2|112594.2|43
1739389560000|2025-02-12 19:46:00|112620.6|112595.6|112620.2|112595.2|112624.7|112599.7|112620.2|112595.2|34
1739389570000|2025-02-12 19:46:10|112620.1|112595.1|112619.9|112594.9|112624.3|112599.3|112618.8|112593.8|33
1739389580000|2025-02-12 19:46:20|112622.4|112597.4|112623.2|112598.2|112626.8|112601.8|112621.6|112596.6|37
1739389590000|2025-02-12 19:46:30|112625.4|112600.4|112623.4|112598.4|112625.6|112600.6|112618.6|112593.6|19
1739389600000|2025-02-12 19:46:40|112621.6|112596.6|112614.8|112589.8|112621.6|112596.6|112612.6|112587.6|23
1739389610000|2025-02-12 19:46:50|112614.9|112589.9|112611.5|112586.5|112615.3|112590.3|112609.2|112584.2|18
1739389620000|2025-02-12 19:47:00|112611.9|112586.9|112608|112583|112611.9|112586.9|112603.5|112578.5|33
1739389630000|2025-02-12 19:47:10|112606.7|112581.7|112607.4|112582.4|112609.1|112584.1|112605.2|112580.2|14
1739389640000|2025-02-12 19:47:20|112606.6|112581.6|112599.3|112574.3|112607.1|112582.1|112597.3|112572.3|44
1739389650000|2025-02-12 19:47:30|112598.6|112573.6|112602.6|112577.6|112603.6|112578.6|112596.6|112571.6|14
1739389660000|2025-02-12 19:47:40|112602.7|112577.7|112603.5|112578.5|112605.4|112580.4|112598.5|112573.5|27
1739389670000|2025-02-12 19:47:50|112604.7|112579.7|112609.7|112584.7|112612.3|112587.3|112604.7|112579.7|16
1739389680000|2025-02-12 19:48:00|112608.6|112583.6|112611.2|112586.2|112611.7|112586.7|112608.6|112583.6|20
1739389690000|2025-02-12 19:48:10|112610|112585|112606.2|112581.2|112610.4|112585.4|112605.4|112580.4|20
1739389700000|2025-02-12 19:48:20|112605.4|112580.4|112599.9|112574.9|112607.1|112582.1|112596.9|112571.9|43
1739389710000|2025-02-12 19:48:30|112602|112577|112599.8|112574.8|112602|112577|112594.6|112569.6|34
1739389720000|2025-02-12 19:48:40|112599.9|112574.9|112600.1|112575.1|112602.9|112577.9|112599.3|112574.3|12
1739389730000|2025-02-12 19:48:50|112599.2|112574.2|112596.8|112571.8|112600|112575|112594.3|112569.3|25
1739389740000|2025-02-12 19:49:00|112598.5|112573.5|112599|112574|112600.3|112575.3|112593.8|112568.8|38
1739389750000|2025-02-12 19:49:10|112595.3|112570.3|112594.5|112569.5|112600.7|112575.7|112594.5|112569.5|26
1739389760000|2025-02-12 19:49:20|112596.1|112571.1|112595.7|112570.7|112599|112574|112591.5|112566.5|41
1739389770000|2025-02-12 19:49:30|112596|112571|112595.3|112570.3|112596.6|112571.6|112592.5|112567.5|25
1739389780000|2025-02-12 19:49:40|112594.6|112569.6|112601.1|112576.1|112603.9|112578.9|112594.6|112569.6|20
1739389790000|2025-02-12 19:49:50|112602.2|112577.2|112606.7|112581.7|112608.2|112583.2|112602.1|112577.1|16
1739389800000|2025-02-12 19:50:00|112604.1|112579.1|112604.2|112579.2|112610.2|112585.2|112602.8|112577.8|31
1739389810000|2025-02-12 19:50:10|112605.7|112580.7|112604.9|112579.9|112609.4|112584.4|112603.3|112578.3|41
1739389820000|2025-02-12 19:50:20|112604.2|112579.2|112601.1|112576.1|112605.4|112580.4|112598.9|112573.9|49
1739389830000|2025-02-12 19:50:30|112601.5|112576.5|112606.9|112581.9|112606.9|112581.9|112601.5|112576.5|13
1739389840000|2025-02-12 19:50:40|112607.1|112582.1|112610.8|112585.8|112621.6|112587|112607.1|112567.4|33
1739389850000|2025-02-12 19:50:50|112610.5|112585.5|112612.3|112587.3|112612.9|112587.9|112608.3|112583.3|20
1739389860000|2025-02-12 19:51:00|112612.7|112587.7|112609.2|112584.2|112615.8|112590.8|112609.2|112584.2|46
1739389870000|2025-02-12 19:51:10|112611.6|112586.6|112610.8|112585.8|112612.8|112587.8|112610.1|112585.1|14
1739389880000|2025-02-12 19:51:20|112611.2|112586.2|112606.7|112581.7|112611.5|112586.5|112606.7|112581.7|25
1739389890000|2025-02-12 19:51:30|112605.8|112580.8|112607.3|112582.3|112609.5|112584.5|112603.8|112578.8|21
1739389900000|2025-02-12 19:51:40|112607.4|112582.4|112601.1|112576.1|112607.5|112582.5|112600.9|112575.9|28
1739389910000|2025-02-12 19:51:50|112602.1|112577.1|112601.8|112576.8|112603.3|112578.3|112598.7|112573.7|25
1739389920000|2025-02-12 19:52:00|112602|112577|112602.3|112577.3|112603.9|112578.9|112599.9|112574.9|24
1739389930000|2025-02-12 19:52:10|112599.7|112574.7|112597.8|112572.8|112602.2|112577.2|112596.4|112571.4|12
1739389940000|2025-02-12 19:52:20|112598|112573|112601.1|112576.1|112603.5|112578.5|112597.8|112572.8|19
1739389950000|2025-02-12 19:52:30|112601.2|112576.2|112599.7|112574.7|112601.6|112576.6|112598.6|112573.6|7
1739389960000|2025-02-12 19:52:40|112599.5|112574.5|112595.6|112570.6|112599.5|112574.5|112592|112567|11
1739389970000|2025-02-12 19:52:50|112592.5|112567.5|112603.1|112578.1|112608.5|112578.3|112591.5|112557.9|39
1739389980000|2025-02-12 19:53:00|112603.4|112578.4|112604.8|112579.8|112606.6|112581.6|112601.5|112576.5|17
1739389990000|2025-02-12 19:53:10|112602|112577|112617.1|112567.1|112618|112577|112602|112563.5|7
1739390000000|2025-02-12 19:53:20|112617.5|112567.5|112612.9|112562.9|112617.5|112567.5|112611.7|112561.7|23
1739390010000|2025-02-12 19:53:30|112613.8|112563.8|112617.5|112567.5|112620.2|112570.2|112611.9|112561.9|33
1739390020000|2025-02-12 19:53:40|112617.8|112567.8|112598.9|112573.9|112619.1|112578.1|112596.4|112564.5|39
1739390030000|2025-02-12 19:53:50|112598.1|112573.1|112614.6|112564.6|112614.8|112575.3|112595.7|112563.7|24
1739390040000|2025-02-12 19:54:00|112614.5|112564.5|112609.3|112559.3|112614.5|112564.5|112608.5|112558.5|22
1739390050000|2025-02-12 19:54:10|112612|112562|112598.3|112573.3|112612|112574.3|112593.4|112556.9|35
1739390060000|2025-02-12 19:54:20|112598.1|112573.1|112602.9|112552.9|112605.1|112573.2|112594.4|112551.9|30
1739390070000|2025-02-12 19:54:30|112602.4|112552.4|112605.8|112555.8|112607|112557|112599.6|112549.6|27
1739390080000|2025-02-12 19:54:40|112606|112556|112602.1|112577.1|112612.7|112577.1|112599|112552.1|31
1739390090000|2025-02-12 19:54:50|112601.1|112576.1|112600.1|112575.1|112601.3|112576.3|112599.9|112574.9|7
1739390100000|2025-02-12 19:55:00|112600.7|112575.7|112604|112579|112607.5|112582.5|112598.8|112573.8|31
1739390110000|2025-02-12 19:55:10|112604.6|112579.6|112610.6|112585.6|112610.6|112585.6|112602.2|112577.2|29
1739390120000|2025-02-12 19:55:20|112611.7|112586.7|112612.7|112587.7|112613.3|112588.3|112605.9|112580.9|23
1739390130000|2025-02-12 19:55:30|112613.7|112588.7|112606.9|112581.9|112614.9|112589.9|112606.9|112581.9|16
1739390140000|2025-02-12 19:55:40|112610.1|112585.1|112608.7|112583.7|112610.5|112585.5|112604.7|112579.7|36
1739390150000|2025-02-12 19:55:50|112609.7|112584.7|112608.7|112583.7|112609.9|112584.9|112606.5|112581.5|33
1739390160000|2025-02-12 19:56:00|112608.6|112583.6|112608.5|112583.5|112611|112586|112608.5|112583.5|12
1739390170000|2025-02-12 19:56:10|112606.7|112581.7|112596.6|112571.6|112609.6|112584.6|112595.7|112570.7|19
1739390180000|2025-02-12 19:56:20|112596.7|112571.7|112596.1|112571.1|112601.9|112576.9|112594.1|112569.1|27
1739390190000|2025-02-12 19:56:30|112596.3|112571.3|112595.9|112570.9|112597.3|112572.3|112594.7|112569.7|17
1739390200000|2025-02-12 19:56:40|112593.9|112568.9|112584.1|112559.1|112595.9|112570.9|112581.8|112556.8|23
1739390210000|2025-02-12 19:56:50|112584|112559|112585|112560|112585|112560|112584|112559|6
1739390220000|2025-02-12 19:57:00|112583.1|112558.1|112580.5|112555.5|112584.2|112559.2|112578|112553|31
1739390230000|2025-02-12 19:57:10|112583.7|112558.7|112581.4|112556.4|112583.8|112558.8|112580.7|112555.7|7
1739390240000|2025-02-12 19:57:20|112582.5|112557.5|112583.4|112558.4|112587.8|112562.8|112578.9|112553.9|27
1739390250000|2025-02-12 19:57:30|112583.2|112558.2|112578.7|112553.7|112583.2|112558.2|112577.3|112552.3|16
1739390260000|2025-02-12 19:57:40|112577.9|112552.9|112578|112553|112579.9|112554.9|112576.7|112551.7|18
1739390270000|2025-02-12 19:57:50|112578.8|112553.8|112583.6|112558.6|112586|112561|112577.6|112552.6|33
1739390280000|2025-02-12 19:58:00|112583|112558|112587.1|112562.1|112587.7|112562.7|112581|112556|22
1739390290000|2025-02-12 19:58:10|112588.7|112563.7|112583.4|112558.4|112590.2|112565.2|112577.5|112552.5|34
1739390300000|2025-02-12 19:58:20|112583.9|112558.9|112582.2|112557.2|112583.9|112558.9|112580|112555|6
1739390310000|2025-02-12 19:58:30|112582.1|112557.1|112582.1|112557.1|112583.7|112558.7|112577|112552|24
1739390320000|2025-02-12 19:58:40|112580.3|112555.3|112580.1|112555.1|112582.4|112557.4|112577|112552|21
1739390330000|2025-02-12 19:58:50|112580.3|112555.3|112580.8|112555.8|112583.3|112558.3|112578.9|112553.9|28
1739390340000|2025-02-12 19:59:00|112577|112552|112583|112558|112585|112560|112576.9|112551.9|32
1739390350000|2025-02-12 19:59:10|112580.6|112555.6|112580.3|112555.3|112585.1|112560.1|112578.9|112553.9|32
1739390360000|2025-02-12 19:59:20|112579.8|112554.8|112584.7|112559.7|112587|112562|112579.8|112554.8|14
1739390370000|2025-02-12 19:59:30|112583.7|112558.7|112579.9|112554.9|112583.7|112558.7|112579.6|112554.6|13
1739390380000|2025-02-12 19:59:40|112581.5|112556.5|112582|112557|112583.6|112558.6|112580.9|112555.9|15
1739390390000|2025-02-12 19:59:50|112582.4|112557.4|112585.8|112560.8|112586.4|112561.4|112582.4|112557.4|12
1739390400000|2025-02-12 20:00:00|112588.1|112563.1|112587.3|112562.3|112592.2|112567.2|112584.7|112559.7|25
1739390410000|2025-02-12 20:00:10|112599.4|112549.4|112608.3|112558.3|112610.1|112560.1|112598.2|112548.2|22
1739390420000|2025-02-12 20:00:20|112609.3|112559.3|112609.3|112559.3|112609.4|112559.4|112609.3|112559.3|3
1739390430000|2025-02-12 20:00:30|112610.3|112560.3|112617.6|112567.6|112619.3|112569.3|112609.9|112559.9|17
1739390440000|2025-02-12 20:00:40|112618|112568|112617.4|112567.4|112619.8|112569.8|112613.8|112563.8|24
1739390450000|2025-02-12 20:00:50|112615.3|112565.3|112618.3|112568.3|112618.3|112568.3|112609.6|112559.6|21
1739390460000|2025-02-12 20:01:00|112619.6|112569.6|112617.7|112567.7|112620.5|112570.5|112615.2|112565.2|15
1739390470000|2025-02-12 20:01:10|112619.3|112569.3|112618.9|112568.9|112619.8|112569.8|112615.5|112565.5|17
1739390480000|2025-02-12 20:01:20|112618.2|112568.2|112617.8|112567.8|112620.2|112570.2|112615.7|112565.7|22
1739390490000|2025-02-12 20:01:30|112619.6|112569.6|112618.1|112568.1|112620.9|112570.9|112616.8|112566.8|7
1739390500000|2025-02-12 20:01:40|112618.2|112568.2|112612.4|112562.4|112619|112569|112611.7|112561.7|30
1739390510000|2025-02-12 20:01:50|112617.3|112567.3|112611.2|112561.2|112617.3|112567.3|112610.5|112560.5|15
1739390520000|2025-02-12 20:02:00|112611|112561|112622.5|112572.5|112627.3|112580.4|112605.4|112560.8|25
1739390530000|2025-02-12 20:02:10|112621.6|112571.6|112621.4|112571.4|112625.1|112575.1|112621.4|112571.4|12
1739390540000|2025-02-12 20:02:20|112621.5|112571.5|112607.5|112582.5|112621.5|112583.3|112607.5|112568.9|17
1739390550000|2025-02-12 20:02:30|112606.2|112581.2|112603.2|112578.2|112606.2|112581.2|112602.2|112577.2|6
1739390560000|2025-02-12 20:02:40|112603|112578|112611.9|112586.9|112612.5|112587.5|112603|112578|14
1739390570000|2025-02-12 20:02:50|112611.7|112586.7|112610.7|112585.7|112611.7|112586.7|112610.4|112585.4|3
1739390580000|2025-02-12 20:03:00|112610.6|112585.6|112610.9|112585.9|112611|112586|112610.6|112585.6|5
1739390590000|2025-02-12 20:03:10|112607.4|112582.4|112606.6|112581.6|112610.8|112585.8|112606.2|112581.2|10
1739390600000|2025-02-12 20:03:20|112607.1|112582.1|112610.2|112585.2|112612.7|112587.7|112607.1|112582.1|25
1739390610000|2025-02-12 20:03:30|112611.5|112586.5|112622.3|112572.3|112629.5|112586.5|112611.5|112572.3|28
1739390620000|2025-02-12 20:03:40|112619.8|112569.8|112622.4|112572.4|112624.1|112574.1|112619.8|112569.8|8
1739390630000|2025-02-12 20:03:50|112623.9|112573.9|112622.2|112572.2|112624.6|112574.6|112621.4|112571.4|12
1739390640000|2025-02-12 20:04:00|112623.6|112573.6|112630.5|112580.5|112630.5|112580.5|112623.6|112573.6|17
1739390650000|2025-02-12 20:04:10|112628.4|112578.4|112627.5|112577.5|112630.1|112580.1|112624.7|112574.7|25
1739390660000|2025-02-12 20:04:20|112631.9|112581.9|112630.6|112580.6|112631.9|112581.9|112625.9|112575.9|29
1739390670000|2025-02-12 20:04:30|112630|112580|112630.5|112580.5|112632.7|112582.7|112628.9|112578.9|10
1739390680000|2025-02-12 20:04:40|112632.5|112582.5|112624.6|112574.6|112632.5|112582.5|112623.7|112573.7|23
1739390690000|2025-02-12 20:04:50|112627.4|112577.4|112626.1|112576.1|112627.4|112577.4|112615.5|112565.5|21
1739390700000|2025-02-12 20:05:00|112629.1|112579.1|112622.4|112572.4|112629.1|112579.1|112622|112572|22
1739390710000|2025-02-12 20:05:10|112623.4|112573.4|112617.2|112567.2|112627.2|112577.2|112616.9|112566.9|24
1739390720000|2025-02-12 20:05:20|112617|112567|112614.2|112564.2|112617|112567|112611.4|112561.4|10
1739390730000|2025-02-12 20:05:30|112615.7|112565.7|112620.9|112570.9|112624|112574|112615.7|112565.7|14
1739390740000|2025-02-12 20:05:40|112620.7|112570.7|112621|112571|112623|112573|112619.4|112569.4|12
1739390750000|2025-02-12 20:05:50|112625.6|112575.6|112626.9|112576.9|112628.1|112578.1|112625.5|112575.5|11
1739390760000|2025-02-12 20:06:00|112626.7|112576.7|112626.6|112576.6|112631.7|112581.7|112626.2|112576.2|25
1739390770000|2025-02-12 20:06:10|112627.9|112577.9|112627.9|112577.9|112628.5|112578.5|112623.5|112573.5|26
1739390780000|2025-02-12 20:06:20|112630.3|112580.3|112627.7|112577.7|112632.2|112582.2|112622.8|112572.8|23
1739390790000|2025-02-12 20:06:30|112627.9|112577.9|112624.8|112574.8|112629.1|112579.1|112620.5|112570.5|24
1739390800000|2025-02-12 20:06:40|112625.1|112575.1|112628.7|112578.7|112629.6|112579.6|112623.5|112573.5|20
1739390810000|2025-02-12 20:06:50|112630|112580|112626.8|112576.8|112630|112580|112624.8|112574.8|20
1739390820000|2025-02-12 20:07:00|112627.3|112577.3|112632.1|112582.1|112632.7|112582.7|112626.1|112576.1|38
1739390830000|2025-02-12 20:07:10|112633.1|112583.1|112632.4|112582.4|112633.4|112583.4|112632.2|112582.2|17
1739390840000|2025-02-12 20:07:20|112632.3|112582.3|112630.8|112580.8|112633.7|112583.7|112630.6|112580.6|22
1739390850000|2025-02-12 20:07:30|112631.6|112581.6|112632.3|112582.3|112633.7|112583.7|112631|112581|23
1739390860000|2025-02-12 20:07:40|112632.6|112582.6|112619.5|112594.5|112632.8|112594.5|112618.1|112582.6|7
1739390870000|2025-02-12 20:07:50|112619.4|112594.4|112619.9|112594.9|112621.1|112596.1|112618.8|112593.8|13
1739390880000|2025-02-12 20:08:00|112619.7|112594.7|112619.9|112594.9|112621.8|112596.8|112619.6|112594.6|10
1739390890000|2025-02-12 20:08:10|112619.7|112594.7|112616.8|112591.8|112619.9|112594.9|112615.1|112590.1|11
1739390900000|2025-02-12 20:08:20|112617.5|112592.5|112616.4|112591.4|112617.5|112592.5|112616.4|112591.4|4
1739390910000|2025-02-12 20:08:30|112617.9|112592.9|112617.7|112592.7|112617.9|112592.9|112616|112591|7
1739390920000|2025-02-12 20:08:40|112617.9|112592.9|112620.4|112595.4|112621.2|112596.2|112617.9|112592.9|9
1739390930000|2025-02-12 20:08:50|112621.2|112596.2|112617.1|112592.1|112621.2|112596.2|112617.1|112592.1|11
1739390940000|2025-02-12 20:09:00|112617.7|112592.7|112615.5|112590.5|112617.7|112592.7|112614.2|112589.2|18
1739390950000|2025-02-12 20:09:10|112616|112591|112620|112595|112620|112595|112615.2|112590.2|7
1739390960000|2025-02-12 20:09:20|112620.2|112595.2|112620.5|112595.5|112620.6|112595.6|112619.4|112594.4|8
1739390970000|2025-02-12 20:09:30|112620|112595|112620.6|112595.6|112621.1|112596.1|112619.1|112594.1|12
1739390980000|2025-02-12 20:09:40|112621.7|112596.7|112619.4|112594.4|112622.4|112597.4|112619.4|112594.4|11
1739390990000|2025-02-12 20:09:50|112621.8|112596.8|112619.3|112594.3|112621.8|112596.8|112617.3|112592.3|11
1739391000000|2025-02-12 20:10:00|112619.2|112594.2|112619.3|112594.3|112619.3|112594.3|112619.1|112594.1|4
1739391010000|2025-02-12 20:10:10|112618|112593|112625.8|112575.8|112630.1|112593|112618|112575.5|10
1739391020000|2025-02-12 20:10:20|112626.7|112576.7|112631.4|112581.4|112631.4|112581.4|112626.7|112576.7|13
1739391030000|2025-02-12 20:10:30|112631.7|112581.7|112631.5|112581.5|112631.7|112581.7|112631.3|112581.3|4
1739391040000|2025-02-12 20:10:40|112631.3|112581.3|112630.9|112580.9|112632.8|112582.8|112630.9|112580.9|4
1739391050000|2025-02-12 20:10:50|112632.3|112582.3|112637.7|112587.7|112637.7|112587.7|112631.1|112581.1|14
1739391060000|2025-02-12 20:11:00|112636.9|112586.9|112634.9|112584.9|112636.9|112586.9|112634.9|112584.9|3
1739391070000|2025-02-12 20:11:10|112636.2|112586.2|112618.8|112593.8|112636.2|112595.6|112617.8|112582.4|18
1739391080000|2025-02-12 20:11:20|112617.4|112592.4|112619.5|112594.5|112621.9|112596.9|112617.4|112592.4|10
1739391090000|2025-02-12 20:11:30|112619.8|112594.8|112619.6|112594.6|112619.8|112594.8|112619.5|112594.5|4
1739391100000|2025-02-12 20:11:40|112618.9|112593.9|112618.7|112593.7|112618.9|112593.9|112618.4|112593.4|5
1739391110000|2025-02-12 20:11:50|112617.9|112592.9|112617.5|112592.5|112619.3|112594.3|112617.2|112592.2|9
1739391120000|2025-02-12 20:12:00|112618.5|112593.5|112617.3|112592.3|112618.5|112593.5|112616.5|112591.5|6
1739391130000|2025-02-12 20:12:10|112614.9|112589.9|112621.8|112571.8|112624.4|112589.9|112610.6|112569.3|18
1739391140000|2025-02-12 20:12:20|112620.1|112570.1|112620.6|112570.6|112625.4|112575.4|112620.1|112570.1|14
1739391150000|2025-02-12 20:12:30|112619.4|112569.4|112621.7|112571.7|112622|112572|112619.4|112569.4|7
1739391160000|2025-02-12 20:12:40|112621.6|112571.6|112621.7|112571.7|112621.7|112571.7|112621.6|112571.6|2
1739391170000|2025-02-12 20:12:50|112621.8|112571.8|112624.1|112574.1|112624.6|112574.6|112615.2|112565.2|12
1739391180000|2025-02-12 20:13:00|112622.1|112572.1|112626.5|112576.5|112627.4|112577.4|112621.4|112571.4|22
1739391190000|2025-02-12 20:13:10|112627.2|112577.2|112629.8|112579.8|112629.8|112579.8|112626.2|112576.2|28
1739391200000|2025-02-12 20:13:20|112628|112578|112628.4|112578.4|112630.5|112580.5|112626.9|112576.9|21
1739391210000|2025-02-12 20:13:30|112627.1|112577.1|112627.9|112577.9|112631.1|112581.1|112627.1|112577.1|17
1739391220000|2025-02-12 20:13:40|112628.5|112578.5|112623.5|112573.5|112628.9|112578.9|112623.4|112573.4|20
1739391230000|2025-02-12 20:13:50|112624.5|112574.5|112615|112590|112626.4|112590|112614.6|112573.8|20
1739391240000|2025-02-12 20:14:00|112615.3|112590.3|112615.9|112590.9|112618.2|112593.2|112614|112589|21
1739391250000|2025-02-12 20:14:10|112616|112591|112621.6|112571.6|112627.1|112591.9|112611.5|112571.6|21
1739391260000|2025-02-12 20:14:20|112623.1|112573.1|112624|112574|112625.5|112592.6|112610.3|112571.7|23
1739391270000|2025-02-12 20:14:30|112621.9|112571.9|112622.6|112572.6|112626.5|112589.1|112608.4|112567.3|40
1739391280000|2025-02-12 20:14:40|112623.6|112573.6|112612.9|112587.9|112624.3|112587.9|112611.1|112566.5|28
1739391290000|2025-02-12 20:14:50|112611.5|112586.5|112611.6|112586.6|112620.2|112589.2|112607.5|112566.2|19
1739391300000|2025-02-12 20:15:00|112609.8|112584.8|112603.3|112578.3|112619.7|112587.9|112600.2|112560.7|42
1739391310000|2025-02-12 20:15:10|112601.6|112576.6|112600.5|112575.5|112605.7|112580.7|112600.5|112575.5|9
1739391320000|2025-02-12 20:15:20|112601.7|112576.7|112602.1|112577.1|112604.2|112579.2|112601.4|112576.4|10
1739391330000|2025-02-12 20:15:30|112601.2|112576.2|112605.3|112580.3|112606|112581|112601.2|112576.2|11
1739391340000|2025-02-12 20:15:40|112604.3|112579.3|112608.5|112583.5|112608.5|112583.5|112601.7|112576.7|30
1739391350000|2025-02-12 20:15:50|112607.5|112582.5|112611.1|112586.1|112615|112590|112605.8|112580.8|30
1739391360000|2025-02-12 20:16:00|112611.4|112586.4|112610.2|112585.2|112611.5|112586.5|112606.9|112581.9|24
1739391370000|2025-02-12 20:16:10|112609.4|112584.4|112607.2|112582.2|112610.1|112585.1|112605.1|112580.1|14
1739391380000|2025-02-12 20:16:20|112607.1|112582.1|112606.5|112581.5|112607.1|112582.1|112603.7|112578.7|18
1739391390000|2025-02-12 20:16:30|112605.3|112580.3|112604.6|112579.6|112608.3|112583.3|112604.1|112579.1|20
1739391400000|2025-02-12 20:16:40|112604.8|112579.8|112604|112579|112604.8|112579.8|112604|112579|6
1739391410000|2025-02-12 20:16:50|112606|112581|112608.6|112583.6|112610.2|112585.2|112604.2|112579.2|18
1739391420000|2025-02-12 20:17:00|112608.9|112583.9|112609.6|112584.6|112609.6|112584.6|112603.8|112578.8|14
1739391430000|2025-02-12 20:17:10|112609.5|112584.5|112608.7|112583.7|112612|112587|112607.4|112582.4|17
1739391440000|2025-02-12 20:17:20|112609.6|112584.6|112609.5|112584.5|112610.3|112585.3|112609.4|112584.4|6
1739391450000|2025-02-12 20:17:30|112605.3|112580.3|112608.3|112583.3|112608.3|112583.3|112603.9|112578.9|11
1739391460000|2025-02-12 20:17:40|112609.6|112584.6|112607.5|112582.5|112611|112586|112607.5|112582.5|12
1739391470000|2025-02-12 20:17:50|112608.8|112583.8|112609.6|112584.6|112609.6|112584.6|112606.3|112581.3|11
1739391480000|2025-02-12 20:18:00|112608.3|112583.3|112608.1|112583.1|112609.4|112584.4|112607.7|112582.7|7
1739391490000|2025-02-12 20:18:10|112607.7|112582.7|112609.5|112584.5|112609.5|112584.5|112601|112576|23
1739391500000|2025-02-12 20:18:20|112609.6|112584.6|112610.5|112585.5|112610.5|112585.5|112608.9|112583.9|5
1739391510000|2025-02-12 20:18:30|112610|112585|112607.5|112582.5|112610|112585|112607.5|112582.5|8
1739391520000|2025-02-12 20:18:40|112607.4|112582.4|112607|112582|112607.4|112582.4|112607|112582|4
1739391530000|2025-02-12 20:18:50|112606.7|112581.7|112606.6|112581.6|112606.9|112581.9|112606.6|112581.6|5
1739391540000|2025-02-12 20:19:00|112605.3|112580.3|112608.9|112583.9|112609|112584|112605.3|112580.3|9
1739391550000|2025-02-12 20:19:10|112607.9|112582.9|112611.7|112586.7|112611.7|112586.7|112607.9|112582.9|6
1739391560000|2025-02-12 20:19:20|112611.3|112586.3|112608.5|112583.5|112611.3|112586.3|112607.3|112582.3|10
1739391570000|2025-02-12 20:19:30|112608.3|112583.3|112607.8|112582.8|112608.3|112583.3|112606.4|112581.4|10
1739391580000|2025-02-12 20:19:40|112607.7|112582.7|112606.3|112581.3|112607.7|112582.7|112604.2|112579.2|11
1739391590000|2025-02-12 20:19:50|112606.2|112581.2|112607.2|112582.2|112607.2|112582.2|112606.2|112581.2|4
1739391600000|2025-02-12 20:20:00|112604.4|112579.4|112604.1|112579.1|112605.5|112580.5|112602.9|112577.9|6
1739391610000|2025-02-12 20:20:10|112605.6|112580.6|112606.4|112581.4|112606.6|112581.6|112598.9|112573.9|25
1739391620000|2025-02-12 20:20:20|112607.1|112582.1|112609.2|112584.2|112609.4|112584.4|112607.1|112582.1|10
1739391630000|2025-02-12 20:20:30|112607.8|112582.8|112602.4|112577.4|112607.8|112582.8|112598.1|112573.1|16
1739391640000|2025-02-12 20:20:40|112602.5|112577.5|112603.7|112578.7|112604.2|112579.2|112602.2|112577.2|10
1739391650000|2025-02-12 20:20:50|112605.7|112580.7|112603.4|112578.4|112607.4|112582.4|112600.9|112575.9|21
1739391660000|2025-02-12 20:21:00|112603.3|112578.3|112602.5|112577.5|112605.1|112580.1|112599.3|112574.3|17
1739391670000|2025-02-12 20:21:10|112600.7|112575.7|112599|112574|112601.5|112576.5|112599|112574|12
1739391680000|2025-02-12 20:21:20|112594|112569|112592|112567|112594.3|112569.3|112591.1|112566.1|11
1739391690000|2025-02-12 20:21:30|112590.5|112565.5|112586.8|112561.8|112590.5|112565.5|112585.5|112560.5|6
1739391700000|2025-02-12 20:21:40|112586.4|112561.4|112584.8|112559.8|112586.4|112561.4|112583.1|112558.1|10
1739391710000|2025-02-12 20:21:50|112583.7|112558.7|112584.7|112559.7|112586.6|112561.6|112583.2|112558.2|13
1739391720000|2025-02-12 20:22:00|112583.5|112558.5|112587.8|112562.8|112588.1|112563.1|112580.9|112555.9|20
1739391730000|2025-02-12 20:22:10|112587.5|112562.5|112582.5|112557.5|112587.5|112562.5|112581.4|112556.4|14
1739391740000|2025-02-12 20:22:20|112581|112556|112584.3|112559.3|112584.3|112559.3|112581|112556|6
1739391750000|2025-02-12 20:22:30|112586.1|112561.1|112587.2|112562.2|112587.6|112562.6|112586.1|112561.1|4
1739391760000|2025-02-12 20:22:40|112587.1|112562.1|112584.9|112559.9|112587.1|112562.1|112584.9|112559.9|3
1739391770000|2025-02-12 20:22:50|112585.7|112560.7|112587.6|112562.6|112587.6|112562.6|112585.7|112560.7|7
1739391780000|2025-02-12 20:23:00|112586.3|112561.3|112584.8|112559.8|112586.3|112561.3|112583.5|112558.5|6
1739391790000|2025-02-12 20:23:10|112582.2|112557.2|112577.2|112552.2|112582.2|112557.2|112574|112549|15
1739391800000|2025-02-12 20:23:20|112577.4|112552.4|112576.8|112551.8|112578.6|112553.6|112576.2|112551.2|18
1739391810000|2025-02-12 20:23:30|112576.3|112551.3|112578.2|112553.2|112581.2|112556.2|112574.7|112549.7|12
1739391820000|2025-02-12 20:23:40|112578.1|112553.1|112575.9|112550.9|112578.6|112553.6|112570.8|112545.8|14
1739391830000|2025-02-12 20:23:50|112575.2|112550.2|112575.8|112550.8|112576|112551|112575.2|112550.2|6
1739391840000|2025-02-12 20:24:00|112575.7|112550.7|112576|112551|112576|112551|112575.7|112550.7|3
1739391850000|2025-02-12 20:24:10|112575.7|112550.7|112569.8|112544.8|112575.7|112550.7|112568.6|112543.6|21
1739391860000|2025-02-12 20:24:20|112568.7|112543.7|112572.6|112547.6|112572.6|112547.6|112568.7|112543.7|5
1739391870000|2025-02-12 20:24:30|112569.8|112544.8|112562.5|112537.5|112569.8|112544.8|112555.5|112515|24
1739391880000|2025-02-12 20:24:40|112563.1|112538.1|112564.6|112539.6|112566.5|112541.5|112563.1|112538.1|12
1739391890000|2025-02-12 20:24:50|112567|112542|112567.6|112542.6|112569.6|112544.6|112567|112542|7
1739391900000|2025-02-12 20:25:00|112567.9|112542.9|112569.6|112544.6|112569.9|112544.9|112567.9|112542.9|5
1739391910000|2025-02-12 20:25:10|112569|112544|112567.4|112542.4|112571|112546|112567.4|112542.4|11
1739391920000|2025-02-12 20:25:20|112569|112544|112567.3|112542.3|112570|112545|112567.3|112542.3|14
1739391930000|2025-02-12 20:25:30|112568.1|112543.1|112565.1|112540.1|112571.9|112546.9|112563.6|112538.6|15
1739391940000|2025-02-12 20:25:40|112565.2|112540.2|112564.5|112539.5|112565.2|112540.2|112560.5|112535.5|10
1739391950000|2025-02-12 20:25:50|112564.3|112539.3|112562.7|112537.7|112565.7|112540.7|112562.7|112537.7|7
1739391960000|2025-02-12 20:26:00|112563.6|112538.6|112564.9|112539.9|112565.3|112540.3|112563.4|112538.4|7
1739391970000|2025-02-12 20:26:10|112565.4|112540.4|112564.6|112539.6|112566.4|112541.4|112564.6|112539.6|10
1739391980000|2025-02-12 20:26:20|112565|112540|112559.6|112534.6|112565.8|112540.8|112558.2|112533.2|14
1739391990000|2025-02-12 20:26:30|112560|112535|112560.1|112535.1|112562.6|112537.6|112557.9|112532.9|13
1739392000000|2025-02-12 20:26:40|112557.4|112532.4|112550.5|112525.5|112558.4|112533.4|112550.4|112525.4|12
1739392010000|2025-02-12 20:26:50|112547.9|112522.9|112548.2|112523.2|112548.9|112523.9|112546.2|112521.2|14
1739392020000|2025-02-12 20:27:00|112548.3|112523.3|112548.1|112523.1|112548.4|112523.4|112545.1|112520.1|4
1739392030000|2025-02-12 20:27:10|112548.6|112523.6|112546.2|112521.2|112548.6|112523.6|112545.2|112520.2|9
1739392040000|2025-02-12 20:27:20|112543.1|112518.1|112545.5|112520.5|112547.5|112522.5|112539.7|112514.7|35
1739392050000|2025-02-12 20:27:30|112545|112520|112538|112513|112548.2|112523.2|112538|112513|16
1739392060000|2025-02-12 20:27:40|112537.5|112512.5|112540.8|112515.8|112541.3|112516.3|112534.1|112509.1|25
1739392070000|2025-02-12 20:27:50|112538.5|112513.5|112538.4|112513.4|112538.5|112513.5|112536.3|112511.3|6
1739392080000|2025-02-12 20:28:00|112538.3|112513.3|112539.4|112514.4|112540|112515|112535|112510|24
1739392090000|2025-02-12 20:28:10|112537.7|112512.7|112537.6|112512.6|112539.2|112514.2|112533.8|112508.8|15
1739392100000|2025-02-12 20:28:20|112538.1|112513.1|112534.2|112509.2|112538.1|112513.1|112534.1|112509.1|12
1739392110000|2025-02-12 20:28:30|112534.4|112509.4|112537.6|112512.6|112537.9|112512.9|112533.5|112508.5|13
1739392120000|2025-02-12 20:28:40|112537.4|112512.4|112544.5|112519.5|112544.5|112519.5|112536|112511|22
1739392130000|2025-02-12 20:28:50|112545.2|112520.2|112544.6|112519.6|112546.5|112521.5|112540.8|112515.8|17
1739392140000|2025-02-12 20:29:00|112545.1|112520.1|112548.9|112523.9|112548.9|112523.9|112545.1|112520.1|9
1739392150000|2025-02-12 20:29:10|112549.2|112524.2|112554.3|112529.3|112556.9|112531.9|112549.2|112524.2|14
1739392160000|2025-02-12 20:29:20|112551.4|112526.4|112552.6|112527.6|112553.9|112528.9|112551.4|112526.4|9
1739392170000|2025-02-12 20:29:30|112552.3|112527.3|112552|112527|112553|112528|112552|112527|5
1739392180000|2025-02-12 20:29:40|112552.3|112527.3|112551.6|112526.6|112552.4|112527.4|112551.6|112526.6|5
1739392190000|2025-02-12 20:29:50|112551.7|112526.7|112551.9|112526.9|112551.9|112526.9|112551.7|112526.7|4
1739392200000|2025-02-12 20:30:00|112543.5|112518.5|112543.6|112518.6|112546.9|112521.9|112543.5|112518.5|17
1739392210000|2025-02-12 20:30:10|112541|112516|112547.6|112522.6|112547.8|112522.8|112541|112516|14
1739392220000|2025-02-12 20:30:20|112546.3|112521.3|112530.9|112505.9|112547.6|112522.6|112529.9|112504.9|19
1739392230000|2025-02-12 20:30:30|112529.7|112504.7|112532|112507|112532.1|112507.1|112529.7|112504.7|31
1739392240000|2025-02-12 20:30:40|112530.5|112505.5|112526.5|112501.5|112532.3|112507.3|112524|112499|29
1739392250000|2025-02-12 20:30:50|112525.2|112500.2|112527.5|112502.5|112527.8|112502.8|112525.2|112500.2|15
1739392260000|2025-02-12 20:31:00|112527.9|112502.9|112538.7|112513.7|112539.9|112514.9|112527.9|112502.9|27
1739392270000|2025-02-12 20:31:10|112539.5|112514.5|112550.3|112525.3|112551.2|112526.2|112538.4|112513.4|21
1739392280000|2025-02-12 20:31:20|112550.2|112525.2|112550.1|112525.1|112550.2|112525.2|112549.5|112524.5|4
1739392290000|2025-02-12 20:31:30|112550.2|112525.2|112549.4|112524.4|112552.4|112527.4|112547.9|112522.9|7
1739392300000|2025-02-12 20:31:40|112548.9|112523.9|112546.2|112521.2|112548.9|112523.9|112543.2|112518.2|14
1739392310000|2025-02-12 20:31:50|112545|112520|112545.6|112520.6|112546.2|112521.2|112543.2|112518.2|9
1739392320000|2025-02-12 20:32:00|112544.8|112519.8|112541.6|112516.6|112544.8|112519.8|112538.5|112513.5|10
1739392330000|2025-02-12 20:32:10|112541.9|112516.9|112541.4|112516.4|112542.8|112517.8|112540.7|112515.7|7
1739392340000|2025-02-12 20:32:20|112542.9|112517.9|112546.8|112521.8|112546.8|112521.8|112542.4|112517.4|6
1739392350000|2025-02-12 20:32:30|112547.8|112522.8|112553.5|112528.5|112553.9|112528.9|112547.8|112522.8|10
1739392360000|2025-02-12 20:32:40|112552.4|112527.4|112553.1|112528.1|112554.7|112529.7|112548.8|112523.8|17
1739392370000|2025-02-12 20:32:50|112551.8|112526.8|112546.6|112521.6|112551.8|112526.8|112543.9|112518.9|12
1739392380000|2025-02-12 20:33:00|112545.4|112520.4|112546.7|112521.7|112546.7|112521.7|112544.6|112519.6|18
1739392390000|2025-02-12 20:33:10|112545.1|112520.1|112546.2|112521.2|112547.8|112522.8|112544.4|112519.4|11
1739392400000|2025-02-12 20:33:20|112546.7|112521.7|112551.7|112526.7|112553|112528|112546.5|112521.5|10
1739392410000|2025-02-12 20:33:30|112554|112529|112548.9|112523.9|112554|112529|112547.3|112522.3|13
1739392420000|2025-02-12 20:33:40|112549.3|112524.3|112557.4|112532.4|112558.9|112533.9|112549.3|112524.3|18
1739392430000|2025-02-12 20:33:50|112555.9|112530.9|112557.5|112532.5|112558.6|112533.6|112554.9|112529.9|17
1739392440000|2025-02-12 20:34:00|112556.5|112531.5|112554.2|112529.2|112556.7|112531.7|112554.2|112529.2|7
1739392450000|2025-02-12 20:34:10|112555.7|112530.7|112554.6|112529.6|112556.7|112531.7|112554.6|112529.6|11
1739392460000|2025-02-12 20:34:20|112554.3|112529.3|112551.8|112526.8|112556.2|112531.2|112550.5|112525.5|10
1739392470000|2025-02-12 20:34:30|112552|112527|112544.7|112519.7|112552|112527|112544.7|112519.7|10
1739392480000|2025-02-12 20:34:40|112542.8|112517.8|112545.4|112520.4|112546.2|112521.2|112542.8|112517.8|10
1739392490000|2025-02-12 20:34:50|112545|112520|112543.6|112518.6|112545.4|112520.4|112540.6|112515.6|15
1739392500000|2025-02-12 20:35:00|112544.1|112519.1|112546.3|112521.3|112552.7|112527.7|112544|112519|22
1739392510000|2025-02-12 20:35:10|112546.8|112521.8|112552.2|112527.2|112553|112528|112546.8|112521.8|16
1739392520000|2025-02-12 20:35:20|112554.2|112529.2|112553.3|112528.3|112558.3|112533.3|112553.3|112528.3|14
1739392530000|2025-02-12 20:35:30|112552.8|112527.8|112539.7|112514.7|112552.8|112527.8|112538.7|112513.7|18
1739392540000|2025-02-12 20:35:40|112539.8|112514.8|112539.5|112514.5|112542.1|112517.1|112537.8|112512.8|19
1739392550000|2025-02-12 20:35:50|112539.6|112514.6|112539.8|112514.8|112540.6|112515.6|112537|112512|9
1739392560000|2025-02-12 20:36:00|112539.5|112514.5|112539.5|112514.5|112539.5|112514.5|112539.5|112514.5|1
1739392570000|2025-02-12 20:36:10|112537.7|112512.7|112532.4|112507.4|112538.2|112513.2|112531.1|112506.1|20
1739392580000|2025-02-12 20:36:20|112533.4|112508.4|112531.9|112506.9|112533.5|112508.5|112531.4|112506.4|10
1739392590000|2025-02-12 20:36:30|112531.4|112506.4|112536.2|112511.2|112538|112513|112531.4|112506.4|16
1739392600000|2025-02-12 20:36:40|112536.9|112511.9|112534.4|112509.4|112537.8|112512.8|112534.2|112509.2|19
1739392610000|2025-02-12 20:36:50|112534.8|112509.8|112535.7|112510.7|112535.7|112510.7|112534.4|112509.4|9
1739392620000|2025-02-12 20:37:00|112534.5|112509.5|112538.2|112513.2|112538.2|112513.2|112534.5|112509.5|15
1739392630000|2025-02-12 20:37:10|112536.5|112511.5|112543.1|112518.1|112544.6|112519.6|112536.5|112511.5|13
1739392640000|2025-02-12 20:37:20|112544|112519|112539.5|112514.5|112544|112519|112538.7|112513.7|18
1739392650000|2025-02-12 20:37:30|112539.6|112514.6|112539.5|112514.5|112539.6|112514.6|112539.5|112514.5|2
1739392660000|2025-02-12 20:37:40|112539.6|112514.6|112540.2|112515.2|112540.9|112515.9|112539|112514|10
1739392670000|2025-02-12 20:37:50|112540.4|112515.4|112547.6|112522.6|112547.6|112522.6|112540.4|112515.4|13
1739392680000|2025-02-12 20:38:00|112546.7|112521.7|112548.9|112523.9|112550.7|112525.7|112546.6|112521.6|15
1739392690000|2025-02-12 20:38:10|112547.6|112522.6|112551.8|112526.8|112552.2|112527.2|112547.5|112522.5|11
1739392700000|2025-02-12 20:38:20|112551.7|112526.7|112553.6|112528.6|112556.9|112531.9|112551.7|112526.7|20
1739392710000|2025-02-12 20:38:30|112552.3|112527.3|112547.7|112522.7|112552.3|112527.3|112546.9|112521.9|10
1739392720000|2025-02-12 20:38:40|112548.2|112523.2|112549.3|112524.3|112549.5|112524.5|112547|112522|12
1739392730000|2025-02-12 20:38:50|112551.4|112526.4|112551.6|112526.6|112552.9|112527.9|112550.8|112525.8|10
1739392740000|2025-02-12 20:39:00|112551.7|112526.7|112554.6|112529.6|112554.7|112529.7|112551.7|112526.7|6
1739392750000|2025-02-12 20:39:10|112553.6|112528.6|112547.3|112522.3|112553.8|112528.8|112547|112522|9
1739392760000|2025-02-12 20:39:20|112547.6|112522.6|112548.1|112523.1|112548.1|112523.1|112547.1|112522.1|7
1739392770000|2025-02-12 20:39:30|112549.4|112524.4|112551.7|112526.7|112552.2|112527.2|112549.4|112524.4|6
1739392780000|2025-02-12 20:39:40|112551.1|112526.1|112551.4|112526.4|112551.4|112526.4|112550.6|112525.6|4
1739392790000|2025-02-12 20:39:50|112551.2|112526.2|112549|112524|112551.4|112526.4|112547|112522|6
1739392800000|2025-02-12 20:40:00|112548.4|112523.4|112552.8|112527.8|112552.8|112527.8|112548.3|112523.3|5
1739392810000|2025-02-12 20:40:10|112552.7|112527.7|112548.9|112523.9|112552.7|112527.7|112548.9|112523.9|6
1739392820000|2025-02-12 20:40:20|112548|112523|112546.8|112521.8|112548|112523|112543.1|112518.1|9
1739392830000|2025-02-12 20:40:30|112546.3|112521.3|112545.8|112520.8|112546.3|112521.3|112544.7|112519.7|6
1739392840000|2025-02-12 20:40:40|112545.7|112520.7|112543.6|112518.6|112546|112521|112543.3|112518.3|10
1739392850000|2025-02-12 20:40:50|112545.7|112520.7|112542.4|112517.4|112547.5|112522.5|112541.3|112516.3|18
1739392860000|2025-02-12 20:41:00|112542.5|112517.5|112545.6|112520.6|112545.6|112520.6|112536.7|112511.7|12
1739392870000|2025-02-12 20:41:10|112545.5|112520.5|112545.8|112520.8|112546.3|112521.3|112545.5|112520.5|4
1739392880000|2025-02-12 20:41:20|112546.1|112521.1|112546.1|112521.1|112546.1|112521.1|112546|112521|3
1739392890000|2025-02-12 20:41:30|112546.8|112521.8|112552.5|112527.5|112552.5|112527.5|112545.4|112520.4|11
1739392900000|2025-02-12 20:41:40|112554.1|112529.1|112559.1|112534.1|112559.8|112534.8|112554.1|112529.1|12
1739392910000|2025-02-12 20:41:50|112559.7|112534.7|112558.4|112533.4|112560.5|112535.5|112558.4|112533.4|12
1739392920000|2025-02-12 20:42:00|112559.4|112534.4|112559.7|112534.7|112560|112535|112559.4|112534.4|7
1739392930000|2025-02-12 20:42:10|112559.8|112534.8|112559.8|112534.8|112560.4|112535.4|112559.5|112534.5|6
1739392940000|2025-02-12 20:42:20|112563.4|112538.4|112564.2|112539.2|112564.2|112539.2|112562.4|112537.4|8
1739392950000|2025-02-12 20:42:30|112565.6|112540.6|112566.9|112541.9|112567.2|112542.2|112565.6|112540.6|5
1739392960000|2025-02-12 20:42:40|112567.7|112542.7|112566.8|112541.8|112568|112543|112564.4|112539.4|16
1739392970000|2025-02-12 20:42:50|112566|112541|112561.1|112536.1|112567.8|112542.8|112561.1|112536.1|17
1739392980000|2025-02-12 20:43:00|112561|112536|112564.2|112539.2|112564.4|112539.4|112561|112536|13
1739392990000|2025-02-12 20:43:10|112565.5|112540.5|112564.2|112539.2|112566.2|112541.2|112563|112538|12
1739393000000|2025-02-12 20:43:20|112565.6|112540.6|112587|112562|112587.3|112562.3|112565.6|112540.6|27
1739393010000|2025-02-12 20:43:30|112586.3|112561.3|112584.9|112559.9|112586.8|112561.8|112583.3|112558.3|28
1739393020000|2025-02-12 20:43:40|112585.1|112560.1|112587.6|112562.6|112587.8|112562.8|112585|112560|17
1739393030000|2025-02-12 20:43:50|112587.4|112562.4|112588.1|112563.1|112591.6|112566.6|112587.1|112562.1|18
1739393040000|2025-02-12 20:44:00|112587.9|112562.9|112588|112563|112589.2|112564.2|112585.9|112560.9|10
1739393050000|2025-02-12 20:44:10|112587.5|112562.5|112585.5|112560.5|112589|112564|112582.5|112557.5|15
1739393060000|2025-02-12 20:44:20|112585.1|112560.1|112580.3|112555.3|112587|112562|112580.3|112555.3|19
1739393070000|2025-02-12 20:44:30|112581.8|112556.8|112582.2|112557.2|112585|112560|112580.6|112555.6|16
1739393080000|2025-02-12 20:44:40|112581.7|112556.7|112578.4|112553.4|112581.7|112556.7|112577.3|112552.3|12
1739393090000|2025-02-12 20:44:50|112577.9|112552.9|112579.7|112554.7|112580.9|112555.9|112577.9|112552.9|20
1739393100000|2025-02-12 20:45:00|112580.6|112555.6|112585.9|112560.9|112585.9|112560.9|112580.3|112555.3|27
1739393110000|2025-02-12 20:45:10|112585.5|112560.5|112576.6|112551.6|112585.5|112560.5|112575.2|112550.2|13
1739393120000|2025-02-12 20:45:20|112576.7|112551.7|112575.1|112550.1|112576.8|112551.8|112572.2|112547.2|16
1739393130000|2025-02-12 20:45:30|112575.6|112550.6|112569|112544|112577.1|112552.1|112568.2|112543.2|16
1739393140000|2025-02-12 20:45:40|112569.8|112544.8|112571|112546|112572.6|112547.6|112567.8|112542.8|11
1739393150000|2025-02-12 20:45:50|112570.7|112545.7|112571|112546|112571|112546|112570.7|112545.7|2
1739393160000|2025-02-12 20:46:00|112571.1|112546.1|112566.7|112541.7|112571.1|112546.1|112566|112541|13
1739393170000|2025-02-12 20:46:10|112564.6|112539.6|112571.4|112546.4|112571.4|112546.4|112564.6|112539.6|12
1739393180000|2025-02-12 20:46:20|112570.9|112545.9|112586.1|112561.1|112586.8|112561.8|112570.9|112545.9|22
1739393190000|2025-02-12 20:46:30|112586.8|112561.8|112594.6|112569.6|112594.6|112569.6|112583.5|112558.5|24
1739393200000|2025-02-12 20:46:40|112594.1|112569.1|112584.8|112559.8|112594.1|112569.1|112583.7|112558.7|23
1739393210000|2025-02-12 20:46:50|112585.9|112560.9|112586.3|112561.3|112589.2|112564.2|112585.9|112560.9|15
1739393220000|2025-02-12 20:47:00|112587.7|112562.7|112591.5|112566.5|112591.5|112566.5|112587.7|112562.7|10
1739393230000|2025-02-12 20:47:10|112590.1|112565.1|112581.2|112556.2|112590.5|112565.5|112580.8|112555.8|12
1739393240000|2025-02-12 20:47:20|112580.7|112555.7|112574.9|112549.9|112581.1|112556.1|112573.1|112548.1|19
1739393250000|2025-02-12 20:47:30|112575|112550|112573.8|112548.8|112575|112550|112571|112546|9
1739393260000|2025-02-12 20:47:40|112574.1|112549.1|112574.1|112549.1|112574.6|112549.6|112574.1|112549.1|6
1739393270000|2025-02-12 20:47:50|112573.9|112548.9|112573.4|112548.4|112574|112549|112573.4|112548.4|4
1739393280000|2025-02-12 20:48:00|112573.2|112548.2|112573.9|112548.9|112574.1|112549.1|112573.1|112548.1|7
1739393290000|2025-02-12 20:48:10|112574.1|112549.1|112574.5|112549.5|112574.9|112549.9|112574|112549|5
1739393300000|2025-02-12 20:48:20|112573.7|112548.7|112579.1|112554.1|112579.1|112554.1|112573|112548|7
1739393310000|2025-02-12 20:48:30|112578.3|112553.3|112581.5|112556.5|112581.5|112556.5|112575.3|112550.3|9
1739393320000|2025-02-12 20:48:40|112580.5|112555.5|112581.5|112556.5|112583.4|112558.4|112580.5|112555.5|12
1739393330000|2025-02-12 20:48:50|112580.2|112555.2|112578.1|112553.1|112583.9|112558.9|112577.2|112552.2|21
1739393340000|2025-02-12 20:49:00|112577|112552|112581.2|112556.2|112581.3|112556.3|112577|112552|10
1739393350000|2025-02-12 20:49:10|112579.8|112554.8|112584.8|112559.8|112585.1|112560.1|112578.1|112553.1|13
1739393360000|2025-02-12 20:49:20|112583.4|112558.4|112573.5|112548.5|112583.4|112558.4|112572.1|112547.1|15
1739393370000|2025-02-12 20:49:30|112573|112548|112576.2|112551.2|112576.8|112551.8|112572.1|112547.1|10
1739393380000|2025-02-12 20:49:40|112576.5|112551.5|112574.7|112549.7|112579.8|112554.8|112574.7|112549.7|16
1739393390000|2025-02-12 20:49:50|112576.1|112551.1|112566.2|112541.2|112576.2|112551.2|112566.2|112541.2|19
1739393400000|2025-02-12 20:50:00|112567.4|112542.4|112558.8|112533.8|112567.4|112542.4|112553.1|112528.1|37
1739393410000|2025-02-12 20:50:10|112559.5|112534.5|112565.6|112540.6|112565.6|112540.6|112559.5|112534.5|15
1739393420000|2025-02-12 20:50:20|112564.6|112539.6|112567.6|112542.6|112568.2|112543.2|112564.4|112539.4|14
1739393430000|2025-02-12 20:50:30|112569.4|112544.4|112570.3|112545.3|112571.3|112546.3|112566.4|112541.4|20
1739393440000|2025-02-12 20:50:40|112569.5|112544.5|112574.7|112549.7|112575.4|112550.4|112568.8|112543.8|22
1739393450000|2025-02-12 20:50:50|112575.3|112550.3|112578.7|112553.7|112580.2|112555.2|112570.8|112545.8|15
1739393460000|2025-02-12 20:51:00|112579.1|112554.1|112582.5|112557.5|112583.1|112558.1|112579.1|112554.1|13
1739393470000|2025-02-12 20:51:10|112584.3|112559.3|112582.7|112557.7|112585.4|112560.4|112582.4|112557.4|20
1739393480000|2025-02-12 20:51:20|112584.9|112559.9|112590.3|112565.3|112591.9|112566.9|112583.6|112558.6|17
1739393490000|2025-02-12 20:51:30|112591.1|112566.1|112582.6|112557.6|112591.1|112566.1|112581.6|112556.6|17
1739393500000|2025-02-12 20:51:40|112582.5|112557.5|112584.2|112559.2|112584.2|112559.2|112581.5|112556.5|13
1739393510000|2025-02-12 20:51:50|112585.6|112560.6|112586.3|112561.3|112588|112563|112585.6|112560.6|12
1739393520000|2025-02-12 20:52:00|112586.2|112561.2|112591.1|112566.1|112592.2|112567.2|112586.2|112561.2|16
1739393530000|2025-02-12 20:52:10|112591.4|112566.4|112590.1|112565.1|112592|112567|112588.3|112563.3|9
1739393540000|2025-02-12 20:52:20|112589.6|112564.6|112589.5|112564.5|112590.2|112565.2|112589.5|112564.5|4
1739393550000|2025-02-12 20:52:30|112590.8|112565.8|112592.3|112567.3|112593.6|112568.6|112590.8|112565.8|12
1739393560000|2025-02-12 20:52:40|112593.6|112568.6|112582.5|112557.5|112593.6|112568.6|112580.3|112555.3|22
1739393570000|2025-02-12 20:52:50|112582.8|112557.8|112582.1|112557.1|112583.3|112558.3|112581.5|112556.5|13
1739393580000|2025-02-12 20:53:00|112582.2|112557.2|112579.8|112554.8|112582.3|112557.3|112579.1|112554.1|8
1739393590000|2025-02-12 20:53:10|112579.7|112554.7|112579.6|112554.6|112579.7|112554.7|112579.6|112554.6|2
1739393600000|2025-02-12 20:53:20|112578.3|112553.3|112577.4|112552.4|112578.3|112553.3|112577.4|112552.4|4
1739393610000|2025-02-12 20:53:30|112577.5|112552.5|112577.4|112552.4|112577.8|112552.8|112574.2|112549.2|11
1739393620000|2025-02-12 20:53:40|112577|112552|112590.5|112565.5|112590.5|112565.5|112576.2|112551.2|23
1739393630000|2025-02-12 20:53:50|112590.4|112565.4|112586.3|112561.3|112590.4|112565.4|112586.3|112561.3|8
1739393640000|2025-02-12 20:54:00|112586.7|112561.7|112586.4|112561.4|112587.7|112562.7|112585.9|112560.9|8
1739393650000|2025-02-12 20:54:10|112586.1|112561.1|112584.4|112559.4|112586.1|112561.1|112578.4|112553.4|9
1739393660000|2025-02-12 20:54:20|112586.3|112561.3|112587|112562|112588.4|112563.4|112586.3|112561.3|9
1739393670000|2025-02-12 20:54:30|112587.3|112562.3|112588.4|112563.4|112588.4|112563.4|112587.3|112562.3|6
1739393680000|2025-02-12 20:54:40|112588.1|112563.1|112585.3|112560.3|112588.4|112563.4|112585.3|112560.3|7
1739393690000|2025-02-12 20:54:50|112579.7|112554.7|112575.2|112550.2|112582.9|112557.9|112575.2|112550.2|13
1739393700000|2025-02-12 20:55:00|112569.2|112544.2|112572.9|112547.9|112576.1|112551.1|112568.8|112543.8|19
1739393710000|2025-02-12 20:55:10|112573.4|112548.4|112582.5|112557.5|112583|112558|112573.4|112548.4|46
1739393720000|2025-02-12 20:55:20|112582.2|112557.2|112583.4|112558.4|112585.7|112560.7|112579.8|112554.8|47
1739393730000|2025-02-12 20:55:30|112583.9|112558.9|112586.2|112561.2|112588.6|112563.6|112583.4|112558.4|41
1739393740000|2025-02-12 20:55:40|112585|112560|112586|112561|112586|112561|112583|112558|15
1739393750000|2025-02-12 20:55:50|112586.5|112561.5|112586.3|112561.3|112586.8|112561.8|112582.4|112557.4|44
1739393760000|2025-02-12 20:56:00|112586.9|112561.9|112592.9|112567.9|112592.9|112567.9|112585.8|112560.8|42
1739393770000|2025-02-12 20:56:10|112592.6|112567.6|112594.4|112569.4|112594.4|112569.4|112589.7|112564.7|38
1739393780000|2025-02-12 20:56:20|112593.2|112568.2|112601.7|112576.7|112602.2|112577.2|112591.5|112566.5|44
1739393790000|2025-02-12 20:56:30|112603.2|112578.2|112606.5|112581.5|112609|112584|112601.8|112576.8|48
1739393800000|2025-02-12 20:56:40|112607.4|112582.4|112604.1|112579.1|112607.4|112582.4|112604.1|112579.1|10
1739393810000|2025-02-12 20:56:50|112603.8|112578.8|112603.8|112578.8|112607.9|112582.9|112603.8|112578.8|26
1739393820000|2025-02-12 20:57:00|112603.9|112578.9|112602.9|112577.9|112607.2|112582.2|112602.9|112577.9|20
1739393830000|2025-02-12 20:57:10|112604.4|112579.4|112605.3|112580.3|112606.1|112581.1|112604.4|112579.4|7
1739393840000|2025-02-12 20:57:20|112605.6|112580.6|112604.8|112579.8|112606|112581|112603.6|112578.6|11
1739393850000|2025-02-12 20:57:30|112607|112582|112615.5|112590.5|112620.1|112595.1|112607|112582|26
1739393860000|2025-02-12 20:57:40|112616.5|112591.5|112617.2|112592.2|112618.3|112593.3|112616.4|112591.4|16
1739393870000|2025-02-12 20:57:50|112620|112595|112612.5|112587.5|112624.2|112599.2|112612.5|112587.5|64
1739393880000|2025-02-12 20:58:00|112613.2|112588.2|112611.5|112586.5|112614.6|112589.6|112610.9|112585.9|22
1739393890000|2025-02-12 20:58:10|112612|112587|112617.3|112592.3|112619.7|112594.7|112612|112587|30
1739393900000|2025-02-12 20:58:20|112616.5|112591.5|112617.2|112592.2|112617.5|112592.5|112612.2|112587.2|18
1739393910000|2025-02-12 20:58:30|112616|112591|112617.4|112592.4|112620|112595|112616|112591|38
1739393920000|2025-02-12 20:58:40|112619.7|112594.7|112622.5|112597.5|112624.4|112599.4|112619|112594|17
1739393930000|2025-02-12 20:58:50|112622.2|112597.2|112625.5|112600.5|112625.6|112600.6|112619.3|112594.3|38
1739393940000|2025-02-12 20:59:00|112625.7|112600.7|112630.3|112605.3|112632|112607|112624.1|112599.1|54
1739393950000|2025-02-12 20:59:10|112630.6|112605.6|112638.1|112613.1|112638.1|112613.1|112629.8|112604.8|36
1739393960000|2025-02-12 20:59:20|112636.9|112611.9|112639.5|112614.5|112639.5|112614.5|112630.2|112605.2|66
1739393970000|2025-02-12 20:59:30|112645.4|112620.4|112636.2|112611.2|112647.6|112622.6|112633.7|112608.7|38
1739393980000|2025-02-12 20:59:40|112636.1|112611.1|112637.5|112612.5|112637.9|112612.9|112631|112606|19
1739393990000|2025-02-12 20:59:50|112636.3|112611.3|112639.9|112614.9|112642.5|112617.5|112635.9|112610.9|19
1739394000000|2025-02-12 21:00:00|112640|112615|112630.8|112605.8|112641.2|112616.2|112629|112604|30
1739394010000|2025-02-12 21:00:10|112629.9|112604.9|112645.3|112595.3|112645.3|112608.2|112625.3|112589.3|44
1739394020000|2025-02-12 21:00:20|112644.6|112594.6|112631.6|112606.6|112645.2|112608.7|112629.5|112587.7|30
1739394030000|2025-02-12 21:00:30|112630.1|112605.1|112686|112636|112728.6|112666.5|112628.8|112558.7|65
1739394040000|2025-02-12 21:00:40|112695.2|112645.2|112652.3|112602.3|112695.6|112645.6|112643.4|112600.6|58
1739394050000|2025-02-12 21:00:50|112654|112604|112631.6|112581.6|112674.1|112624.1|112624.5|112574.5|64
1739394060000|2025-02-12 21:01:00|112631.4|112581.4|112677.3|112627.3|112677.3|112627.3|112631.4|112581.4|53
1739394070000|2025-02-12 21:01:10|112678.8|112628.8|112691.5|112641.5|112692|112642|112676.8|112626.8|57
1739394080000|2025-02-12 21:01:20|112691.7|112641.7|112702|112652|112706.1|112656.1|112689|112639|59
1739394090000|2025-02-12 21:01:30|112706.2|112656.2|112677.7|112627.7|112706.2|112656.2|112675.5|112625.5|71
1739394100000|2025-02-12 21:01:40|112682.2|112632.2|112681.5|112631.5|112691.8|112641.8|112674.4|112624.4|69
1739394110000|2025-02-12 21:01:50|112682|112632|112684.3|112634.3|112685|112635|112678.5|112628.5|39
1739394120000|2025-02-12 21:02:00|112685.2|112635.2|112707.8|112657.8|112709|112659|112684.6|112634.6|71
1739394130000|2025-02-12 21:02:10|112701.9|112651.9|112689.4|112639.4|112707.8|112657.8|112689.4|112639.4|32
1739394140000|2025-02-12 21:02:20|112689|112639|112667.8|112617.8|112692|112642|112664.7|112614.7|38
1739394150000|2025-02-12 21:02:30|112668.2|112618.2|112660.1|112635.1|112672.3|112637.2|112656.8|112617.8|41
1739394160000|2025-02-12 21:02:40|112659.4|112634.4|112662.9|112637.9|112665.1|112640.1|112659.4|112634.4|22
1739394170000|2025-02-12 21:02:50|112663.6|112638.6|112663.5|112638.5|112665|112640|112661.2|112636.2|14
1739394180000|2025-02-12 21:03:00|112664.3|112639.3|112658.1|112633.1|112667.6|112642.6|112655.5|112630.5|35
1739394190000|2025-02-12 21:03:10|112659.5|112634.5|112654.5|112629.5|112662.5|112637.5|112650.7|112608.9|33
1739394200000|2025-02-12 21:03:20|112654.6|112629.6|112662.3|112637.3|112666.8|112641.8|112654.6|112629.6|36
1739394210000|2025-02-12 21:03:30|112663.4|112638.4|112662.9|112637.9|112667.2|112642.2|112660.4|112635.4|44
1739394220000|2025-02-12 21:03:40|112662.4|112637.4|112664|112639|112665.5|112640.5|112656.8|112631.8|36
1739394230000|2025-02-12 21:03:50|112662.7|112637.7|112668.4|112643.4|112669|112644|112662.3|112637.3|21
1739394240000|2025-02-12 21:04:00|112667.4|112642.4|112671.4|112646.4|112674.2|112649.2|112667.4|112642.4|20
1739394250000|2025-02-12 21:04:10|112670.3|112645.3|112667|112642|112675.5|112650.5|112665.3|112640.3|41
1739394260000|2025-02-12 21:04:20|112667.7|112642.7|112672.5|112647.5|112673.8|112648.8|112664.4|112639.4|23
1739394270000|2025-02-12 21:04:30|112674.3|112649.3|112685.8|112635.8|112687.7|112651|112670.4|112633.7|43
1739394280000|2025-02-12 21:04:40|112684.3|112634.3|112684.1|112634.1|112685.6|112635.6|112683.3|112633.3|14
1739394290000|2025-02-12 21:04:50|112683.5|112633.5|112689.2|112639.2|112694.1|112644.1|112683.5|112633.5|19
1739394300000|2025-02-12 21:05:00|112687.8|112637.8|112674.4|112649.4|112689.1|112653|112670.7|112633.2|39
1739394310000|2025-02-12 21:05:10|112673.1|112648.1|112674|112649|112677.4|112652.4|112671.9|112646.9|19
1739394320000|2025-02-12 21:05:20|112673.9|112648.9|112686.7|112636.7|112688.4|112650.9|112672.7|112635.1|11
1739394330000|2025-02-12 21:05:30|112688.1|112638.1|112694|112644|112696.6|112646.6|112686.8|112636.8|17
1739394340000|2025-02-12 21:05:40|112691.3|112641.3|112675.5|112650.5|112692.6|112656.5|112675.1|112638.6|24
1739394350000|2025-02-12 21:05:50|112676.2|112651.2|112677.8|112652.8|112678.1|112653.1|112676.2|112651.2|3
1739394360000|2025-02-12 21:06:00|112680.3|112655.3|112687|112637|112694.5|112655.3|112678.6|112635.7|21
1739394370000|2025-02-12 21:06:10|112686.9|112636.9|112674.1|112649.1|112687.5|112651.1|112673.7|112634|22
1739394380000|2025-02-12 21:06:20|112674.3|112649.3|112667.4|112642.4|112674.3|112649.3|112667.4|112642.4|17
1739394390000|2025-02-12 21:06:30|112665.7|112640.7|112654.3|112629.3|112665.7|112640.7|112654.3|112629.3|28
1739394400000|2025-02-12 21:06:40|112655.9|112630.9|112652.2|112627.2|112666.3|112631.1|112651|112615.3|24
1739394410000|2025-02-12 21:06:50|112651.9|112626.9|112654.3|112629.3|112654.5|112629.5|112651.7|112626.7|12
1739394420000|2025-02-12 21:07:00|112652.9|112627.9|112657|112632|112660.3|112635.3|112652.9|112627.9|21
1739394430000|2025-02-12 21:07:10|112658.3|112633.3|112657.3|112632.3|112658.3|112633.3|112657.3|112632.3|3
1739394440000|2025-02-12 21:07:20|112657.1|112632.1|112671.6|112621.6|112673.1|112635.3|112657.1|112621.6|7
1739394450000|2025-02-12 21:07:30|112672.4|112622.4|112669.5|112619.5|112672.4|112622.4|112669.3|112619.3|7
1739394460000|2025-02-12 21:07:40|112669.3|112619.3|112669.8|112619.8|112669.8|112619.8|112669.1|112619.1|4
1739394470000|2025-02-12 21:07:50|112670.8|112620.8|112668|112618|112671.6|112621.6|112666.7|112616.7|14
1739394480000|2025-02-12 21:08:00|112666.6|112616.6|112663.1|112613.1|112666.6|112616.6|112659.7|112609.7|10
1739394490000|2025-02-12 21:08:10|112666.1|112616.1|112669.6|112619.6|112671.6|112621.6|112660.6|112610.6|26
1739394500000|2025-02-12 21:08:20|112669.9|112619.9|112670.5|112620.5|112670.5|112620.5|112669.9|112619.9|7
1739394510000|2025-02-12 21:08:30|112670.3|112620.3|112671|112621|112671|112621|112665.5|112615.5|3
1739394520000|2025-02-12 21:08:40|112671.2|112621.2|112671.6|112621.6|112671.6|112621.6|112671.1|112621.1|3
1739394530000|2025-02-12 21:08:50|112670.1|112620.1|112668.9|112618.9|112670.1|112620.1|112668.9|112618.9|3
1739394540000|2025-02-12 21:09:00|112669.9|112619.9|112670.1|112620.1|112672.6|112622.6|112669.9|112619.9|5
1739394550000|2025-02-12 21:09:10|112670.2|112620.2|112670.5|112620.5|112670.5|112620.5|112669.4|112619.4|7
1739394560000|2025-02-12 21:09:20|112669.8|112619.8|112669.9|112619.9|112669.9|112619.9|112668.8|112618.8|6
1739394580000|2025-02-12 21:09:40|112669.6|112619.6|112669.8|112619.8|112670|112620|112669.6|112619.6|4
1739394590000|2025-02-12 21:09:50|112673|112623|112675.9|112625.9|112676.9|112626.9|112671.3|112621.3|12
1739394600000|2025-02-12 21:10:00|112676.1|112626.1|112676.2|112626.2|112677.6|112627.6|112676.1|112626.1|5
1739394610000|2025-02-12 21:10:10|112675.8|112625.8|112675.7|112625.7|112676.8|112626.8|112675.1|112625.1|6
1739394620000|2025-02-12 21:10:20|112674.7|112624.7|112680.3|112630.3|112687.1|112637.1|112674.6|112624.6|19
1739394630000|2025-02-12 21:10:30|112681.3|112631.3|112680.2|112630.2|112683.1|112633.1|112680.2|112630.2|17
1739394640000|2025-02-12 21:10:40|112679.9|112629.9|112682.3|112632.3|112684.3|112634.3|112679.9|112629.9|4
1739394650000|2025-02-12 21:10:50|112681.9|112631.9|112682.2|112632.2|112684.7|112634.7|112679.9|112629.9|31
1739394660000|2025-02-12 21:11:00|112683.3|112633.3|112679.6|112629.6|112683.7|112633.7|112679.4|112629.4|12
1739394670000|2025-02-12 21:11:10|112679.2|112629.2|112667.5|112642.5|112682.5|112643|112666.9|112629|8
1739394680000|2025-02-12 21:11:20|112667.7|112642.7|112668.8|112643.8|112670.9|112645.9|112667.7|112642.7|11
1739394690000|2025-02-12 21:11:30|112674.5|112649.5|112689.7|112639.7|112690.4|112649.6|112673.2|112636.8|14
1739394700000|2025-02-12 21:11:40|112689.4|112639.4|112689.7|112639.7|112691.4|112641.4|112689.4|112639.4|8
1739394710000|2025-02-12 21:11:50|112689.6|112639.6|112689.4|112639.4|112691.2|112641.2|112689.2|112639.2|10
1739394720000|2025-02-12 21:12:00|112689.6|112639.6|112688.5|112638.5|112690.6|112640.6|112687.3|112637.3|11
1739394730000|2025-02-12 21:12:10|112688.1|112638.1|112688.3|112638.3|112690.9|112640.9|112686.6|112636.6|8
1739394740000|2025-02-12 21:12:20|112688|112638|112687.7|112637.7|112689.7|112639.7|112687.6|112637.6|6
1739394750000|2025-02-12 21:12:30|112689|112639|112692.1|112642.1|112692.9|112642.9|112689|112639|10
1739394760000|2025-02-12 21:12:40|112692.7|112642.7|112693|112643|112693.7|112643.7|112692.1|112642.1|8
1739394770000|2025-02-12 21:12:50|112694.8|112644.8|112694.5|112644.5|112695.8|112645.8|112693|112643|12
1739394780000|2025-02-12 21:13:00|112697|112647|112694.8|112644.8|112697.3|112647.3|112694|112644|12
1739394790000|2025-02-12 21:13:10|112696.6|112646.6|112697.3|112647.3|112698.3|112648.3|112695.3|112645.3|10
1739394800000|2025-02-12 21:13:20|112696.6|112646.6|112694.6|112644.6|112696.6|112646.6|112694.6|112644.6|7
1739394810000|2025-02-12 21:13:30|112693.5|112643.5|112692.7|112642.7|112695.3|112645.3|112692.2|112642.2|7
1739394820000|2025-02-12 21:13:40|112693|112643|112693.2|112643.2|112694.8|112644.8|112692.8|112642.8|5
1739394830000|2025-02-12 21:13:50|112694.4|112644.4|112693.3|112643.3|112695|112645|112693|112643|7
1739394840000|2025-02-12 21:14:00|112693.4|112643.4|112693.7|112643.7|112695.7|112645.7|112693.4|112643.4|4
1739394850000|2025-02-12 21:14:10|112695.2|112645.2|112702.7|112652.7|112706|112656|112695.2|112645.2|14
1739394860000|2025-02-12 21:14:20|112703.7|112653.7|112703.1|112653.1|112703.7|112653.7|112703|112653|7
1739394870000|2025-02-12 21:14:30|112701.3|112651.3|112696.6|112646.6|112701.3|112651.3|112696.6|112646.6|7
1739394880000|2025-02-12 21:14:40|112696.7|112646.7|112698.4|112648.4|112698.9|112648.9|112696.6|112646.6|14
1739394890000|2025-02-12 21:14:50|112698.3|112648.3|112698.3|112648.3|112698.3|112648.3|112698.3|112648.3|1
1739394900000|2025-02-12 21:15:00|112697.1|112647.1|112698|112648|112700.4|112650.4|112697|112647|8
1739394910000|2025-02-12 21:15:10|112695.7|112645.7|112695.8|112645.8|112696.5|112646.5|112695.7|112645.7|4
1739394920000|2025-02-12 21:15:20|112695.6|112645.6|112691.1|112641.1|112695.6|112645.6|112691.1|112641.1|11
1739394930000|2025-02-12 21:15:30|112692.7|112642.7|112689.9|112639.9|112692.7|112642.7|112689.8|112639.8|7
1739394940000|2025-02-12 21:15:40|112688.1|112638.1|112690.1|112640.1|112691.8|112641.8|112688.1|112638.1|10
1739394950000|2025-02-12 21:15:50|112689.9|112639.9|112689.5|112639.5|112690.3|112640.3|112688.6|112638.6|11
1739394960000|2025-02-12 21:16:00|112688.4|112638.4|112688.1|112638.1|112688.4|112638.4|112688.1|112638.1|3
1739394970000|2025-02-12 21:16:10|112688.2|112638.2|112688.3|112638.3|112688.3|112638.3|112688|112638|4
1739394990000|2025-02-12 21:16:30|112686.9|112636.9|112678.9|112628.9|112686.9|112636.9|112677.5|112627.5|12
1739395000000|2025-02-12 21:16:40|112678.6|112628.6|112678.4|112628.4|112679|112629|112676.9|112626.9|8
1739395010000|2025-02-12 21:16:50|112679.4|112629.4|112681.7|112631.7|112681.7|112631.7|112679.4|112629.4|10
1739395020000|2025-02-12 21:17:00|112681.8|112631.8|112682.5|112632.5|112683|112633|112681.7|112631.7|8
1739395030000|2025-02-12 21:17:10|112682.4|112632.4|112682.3|112632.3|112682.4|112632.4|112682.3|112632.3|2
1739395040000|2025-02-12 21:17:20|112681.7|112631.7|112680.9|112630.9|112682|112632|112680.9|112630.9|7
1739395050000|2025-02-12 21:17:30|112680.5|112630.5|112673.9|112623.9|112680.5|112630.5|112673.8|112623.8|9
1739395060000|2025-02-12 21:17:40|112673.8|112623.8|112675.8|112625.8|112676.1|112626.1|112670.9|112620.9|12
1739395070000|2025-02-12 21:17:50|112676.1|112626.1|112673|112623|112676.3|112626.3|112673|112623|7
1739395080000|2025-02-12 21:18:00|112673.3|112623.3|112673.8|112623.8|112675.5|112625.5|112673.3|112623.3|7
1739395090000|2025-02-12 21:18:10|112672.6|112622.6|112673.7|112623.7|112674.2|112624.2|112672.6|112622.6|6
1739395100000|2025-02-12 21:18:20|112673.6|112623.6|112673.5|112623.5|112676.2|112626.2|112673.4|112623.4|10
1739395110000|2025-02-12 21:18:30|112674.9|112624.9|112674.8|112624.8|112675.1|112625.1|112674.8|112624.8|4
1739395120000|2025-02-12 21:18:40|112675.3|112625.3|112674.8|112624.8|112675.3|112625.3|112674.6|112624.6|6
1739395130000|2025-02-12 21:18:50|112675|112625|112674.9|112624.9|112675|112625|112674.8|112624.8|4
1739395140000|2025-02-12 21:19:00|112673.3|112623.3|112671.5|112621.5|112673.3|112623.3|112671.5|112621.5|8
1739395150000|2025-02-12 21:19:10|112672.9|112622.9|112673.6|112623.6|112673.9|112623.9|112672.9|112622.9|6
1739395170000|2025-02-12 21:19:30|112673.2|112623.2|112673|112623|112673.2|112623.2|112672.6|112622.6|5
1739395180000|2025-02-12 21:19:40|112672.5|112622.5|112672.5|112622.5|112672.5|112622.5|112672.5|112622.5|1
1739395190000|2025-02-12 21:19:50|112672.8|112622.8|112673|112623|112673|112623|112672.5|112622.5|3
1739395210000|2025-02-12 21:20:10|112674|112624|112674|112624|112676.1|112626.1|112674|112624|7
1739395220000|2025-02-12 21:20:20|112674.7|112624.7|112674|112624|112674.7|112624.7|112673.9|112623.9|4
1739395230000|2025-02-12 21:20:30|112675.5|112625.5|112675.5|112625.5|112680.3|112630.3|112675.5|112625.5|13
1739395240000|2025-02-12 21:20:40|112677|112627|112682.8|112632.8|112684.1|112634.1|112677|112627|10
1739395250000|2025-02-12 21:20:50|112684|112634|112682.3|112632.3|112684.1|112634.1|112682.3|112632.3|7
1739395260000|2025-02-12 21:21:00|112684|112634|112682.6|112632.6|112684|112634|112682.6|112632.6|2
1739395270000|2025-02-12 21:21:10|112682.8|112632.8|112682.8|112632.8|112682.8|112632.8|112682.7|112632.7|3
1739395280000|2025-02-12 21:21:20|112683|112633|112684.1|112634.1|112685.3|112635.3|112682.8|112632.8|6
1739395290000|2025-02-12 21:21:30|112683.9|112633.9|112683.9|112633.9|112683.9|112633.9|112683.9|112633.9|1
1739395300000|2025-02-12 21:21:40|112685.7|112635.7|112685.5|112635.5|112686.9|112636.9|112685|112635|7
1739395310000|2025-02-12 21:21:50|112687|112637|112686.8|112636.8|112689|112639|112685|112635|13
1739395320000|2025-02-12 21:22:00|112686.9|112636.9|112687.4|112637.4|112687.4|112637.4|112686.9|112636.9|4
1739395340000|2025-02-12 21:22:20|112689|112639|112683.5|112633.5|112689.7|112639.7|112679.8|112629.8|20
1739395350000|2025-02-12 21:22:30|112683.6|112633.6|112679|112629|112684.3|112634.3|112679|112629|4
1739395360000|2025-02-12 21:22:40|112678.3|112628.3|112672.3|112622.3|112680.6|112630.6|112668.9|112618.9|21
1739395370000|2025-02-12 21:22:50|112672|112622|112672.3|112622.3|112673|112623|112669.7|112619.7|12
1739395390000|2025-02-12 21:23:10|112672.6|112622.6|112683.7|112633.7|112683.7|112633.7|112672.6|112622.6|12
1739395400000|2025-02-12 21:23:20|112683.6|112633.6|112683.7|112633.7|112683.7|112633.7|112683.6|112633.6|2
1739395410000|2025-02-12 21:23:30|112683.6|112633.6|112683.7|112633.7|112683.7|112633.7|112683.6|112633.6|2
1739395420000|2025-02-12 21:23:40|112683.4|112633.4|112686.1|112636.1|112686.4|112636.4|112683.4|112633.4|10
1739395440000|2025-02-12 21:24:00|112686.3|112636.3|112686.2|112636.2|112686.3|112636.3|112686.2|112636.2|2
1739395450000|2025-02-12 21:24:10|112686.1|112636.1|112686.3|112636.3|112686.3|112636.3|112685.9|112635.9|4
1739395460000|2025-02-12 21:24:20|112685.9|112635.9|112686.1|112636.1|112686.1|112636.1|112685.3|112635.3|3
1739395470000|2025-02-12 21:24:30|112685.7|112635.7|112685.7|112635.7|112685.7|112635.7|112685.7|112635.7|1
1739395480000|2025-02-12 21:24:40|112685.9|112635.9|112685.7|112635.7|112685.9|112635.9|112685.7|112635.7|2
1739395490000|2025-02-12 21:24:50|112685.8|112635.8|112685.8|112635.8|112685.8|112635.8|112685.7|112635.7|3
1739395500000|2025-02-12 21:25:00|112684.7|112634.7|112683.9|112633.9|112685.6|112635.6|112680.7|112630.7|14
1739395510000|2025-02-12 21:25:10|112684|112634|112683.8|112633.8|112684|112634|112683.8|112633.8|2
1739395520000|2025-02-12 21:25:20|112682|112632|112683.8|112633.8|112683.8|112633.8|112680|112630|14
1739395530000|2025-02-12 21:25:30|112684.1|112634.1|112684.6|112634.6|112684.8|112634.8|112683.9|112633.9|5
1739395540000|2025-02-12 21:25:40|112685|112635|112666.9|112616.9|112685|112635|112661.5|112611.5|40
1739395550000|2025-02-12 21:25:50|112665.6|112615.6|112665.9|112615.9|112669.7|112619.7|112658.3|112608.3|31
1739395560000|2025-02-12 21:26:00|112665.6|112615.6|112662.4|112612.4|112665.8|112615.8|112661.3|112611.3|18
1739395570000|2025-02-12 21:26:10|112663.7|112613.7|112657.6|112607.6|112665.4|112615.4|112657.6|112607.6|20
1739395580000|2025-02-12 21:26:20|112656.3|112606.3|112658.6|112608.6|112660.2|112610.2|112656.3|112606.3|13
1739395590000|2025-02-12 21:26:30|112658.4|112608.4|112662.8|112612.8|112664.4|112614.4|112657.8|112607.8|14
1739395600000|2025-02-12 21:26:40|112660.9|112610.9|112662.7|112612.7|112664.2|112614.2|112660|112610|7
1739395610000|2025-02-12 21:26:50|112661.4|112611.4|112663.8|112613.8|112665.9|112615.9|112661.4|112611.4|11
1739395620000|2025-02-12 21:27:00|112663.9|112613.9|112663.1|112613.1|112664.8|112614.8|112662.3|112612.3|11
1739395630000|2025-02-12 21:27:10|112660.1|112610.1|112663.6|112613.6|112665.5|112615.5|112660.1|112610.1|16
1739395640000|2025-02-12 21:27:20|112664.6|112614.6|112671.2|112621.2|112671.2|112621.2|112663.3|112613.3|18
1739395650000|2025-02-12 21:27:30|112670.8|112620.8|112670.7|112620.7|112670.8|112620.8|112670.7|112620.7|2
1739395660000|2025-02-12 21:27:40|112670.9|112620.9|112673.2|112623.2|112673.4|112623.4|112670.9|112620.9|8
1739395680000|2025-02-12 21:28:00|112672.8|112622.8|112679.7|112629.7|112679.7|112629.7|112672.8|112622.8|7
1739395690000|2025-02-12 21:28:10|112680.2|112630.2|112679.3|112629.3|112684.2|112634.2|112679.3|112629.3|9
1739395700000|2025-02-12 21:28:20|112680.9|112630.9|112679.2|112629.2|112680.9|112630.9|112679.1|112629.1|7
1739395710000|2025-02-12 21:28:30|112680.2|112630.2|112679.2|112629.2|112680.2|112630.2|112679.2|112629.2|2
1739395720000|2025-02-12 21:28:40|112678.7|112628.7|112678.7|112628.7|112678.7|112628.7|112678.4|112628.4|3
1739395730000|2025-02-12 21:28:50|112678.6|112628.6|112675.5|112625.5|112678.7|112628.7|112675.5|112625.5|3
1739395740000|2025-02-12 21:29:00|112676.7|112626.7|112675|112625|112677.5|112627.5|112675|112625|6
1739395750000|2025-02-12 21:29:10|112676.2|112626.2|112676.8|112626.8|112685.2|112635.2|112675.8|112625.8|13
1739395760000|2025-02-12 21:29:20|112677.8|112627.8|112679|112629|112685.8|112635.8|112677.8|112627.8|18
1739395770000|2025-02-12 21:29:30|112679.8|112629.8|112672.1|112622.1|112679.8|112629.8|112671.3|112621.3|7
1739395780000|2025-02-12 21:29:40|112671.3|112621.3|112673.3|112623.3|112673.3|112623.3|112671.3|112621.3|5
1739395790000|2025-02-12 21:29:50|112672.5|112622.5|112674.6|112624.6|112674.7|112624.7|112672.4|112622.4|7
1739395800000|2025-02-12 21:30:00|112674.7|112624.7|112672.6|112622.6|112675.3|112625.3|112668.7|112618.7|30
1739395810000|2025-02-12 21:30:10|112672.4|112622.4|112669.2|112619.2|112676.1|112626.1|112667.5|112617.5|32
1739395820000|2025-02-12 21:30:20|112668.6|112618.6|112671.2|112621.2|112673.2|112623.2|112668.5|112618.5|24
1739395830000|2025-02-12 21:30:30|112672.6|112622.6|112678.8|112628.8|112681.5|112631.5|112671.9|112621.9|22
1739395840000|2025-02-12 21:30:40|112679.4|112629.4|112678|112628|112682.8|112632.8|112676.5|112626.5|17
1739395850000|2025-02-12 21:30:50|112677.7|112627.7|112677.9|112627.9|112680|112630|112677.7|112627.7|4
1739395860000|2025-02-12 21:31:00|112678.1|112628.1|112674.4|112624.4|112678.1|112628.1|112674.1|112624.1|11
1739395870000|2025-02-12 21:31:10|112676.4|112626.4|112675.4|112625.4|112679.6|112629.6|112674.7|112624.7|15
1739395880000|2025-02-12 21:31:20|112676|112626|112671.6|112621.6|112678.1|112628.1|112671.6|112621.6|9
1739395890000|2025-02-12 21:31:30|112674|112624|112674.5|112624.5|112676.6|112626.6|112671.8|112621.8|12
1739395900000|2025-02-12 21:31:40|112672.3|112622.3|112673|112623|112673.5|112623.5|112670.2|112620.2|7
1739395910000|2025-02-12 21:31:50|112673.1|112623.1|112679.8|112629.8|112681.8|112631.8|112672.5|112622.5|19
1739395920000|2025-02-12 21:32:00|112676|112626|112675|112625|112679.8|112629.8|112674.6|112624.6|14
1739395930000|2025-02-12 21:32:10|112674.5|112624.5|112673.9|112623.9|112676.4|112626.4|112672.6|112622.6|10
1739395940000|2025-02-12 21:32:20|112675.2|112625.2|112673.9|112623.9|112676|112626|112673.7|112623.7|11
1739395950000|2025-02-12 21:32:30|112676.5|112626.5|112680.6|112630.6|112680.6|112630.6|112674.7|112624.7|15
1739395960000|2025-02-12 21:32:40|112678.3|112628.3|112677.8|112627.8|112680.6|112630.6|112675.4|112625.4|16
1739395970000|2025-02-12 21:32:50|112675.4|112625.4|112679|112629|112682.2|112632.2|112675|112625|21
1739395980000|2025-02-12 21:33:00|112679.8|112629.8|112682.5|112632.5|112682.5|112632.5|112677.8|112627.8|16
1739395990000|2025-02-12 21:33:10|112680.7|112630.7|112681.6|112631.6|112682|112632|112680.2|112630.2|7
1739396000000|2025-02-12 21:33:20|112682.9|112632.9|112690.7|112640.7|112692.5|112642.5|112682.8|112632.8|14
1739396010000|2025-02-12 21:33:30|112691.5|112641.5|112693.5|112643.5|112696.5|112646.5|112691.5|112641.5|18
1739396020000|2025-02-12 21:33:40|112694.8|112644.8|112693.8|112643.8|112697.3|112647.3|112693.5|112643.5|11
1739396030000|2025-02-12 21:33:50|112693.5|112643.5|112694.5|112644.5|112696.4|112646.4|112691.6|112641.6|15
1739396040000|2025-02-12 21:34:00|112693.4|112643.4|112688.6|112638.6|112693.6|112643.6|112688.6|112638.6|10
1739396050000|2025-02-12 21:34:10|112689.5|112639.5|112699.5|112649.5|112702|112652|112689.5|112639.5|26
1739396060000|2025-02-12 21:34:20|112701.6|112651.6|112704|112654|112704|112654|112701.6|112651.6|10
1739396070000|2025-02-12 21:34:30|112702.8|112652.8|112701.8|112651.8|112705.8|112655.8|112701.2|112651.2|13
1739396080000|2025-02-12 21:34:40|112703.2|112653.2|112701.9|112651.9|112704.3|112654.3|112701.9|112651.9|6
1739396090000|2025-02-12 21:34:50|112700.6|112650.6|112701.3|112651.3|112702.1|112652.1|112700.5|112650.5|10
1739396100000|2025-02-12 21:35:00|112702.6|112652.6|112701.6|112651.6|112704.3|112654.3|112701.6|112651.6|6
1739396110000|2025-02-12 21:35:10|112700.4|112650.4|112708.8|112658.8|112714|112664|112700.4|112650.4|21
1739396120000|2025-02-12 21:35:20|112713|112663|112711.8|112661.8|112714.1|112664.1|112708.6|112658.6|11
1739396130000|2025-02-12 21:35:30|112710.6|112660.6|112712.6|112662.6|112714.1|112664.1|112710.6|112660.6|11
1739396140000|2025-02-12 21:35:40|112713.8|112663.8|112717.4|112667.4|112718|112668|112713|112663|13
1739396150000|2025-02-12 21:35:50|112719.9|112669.9|112717.6|112667.6|112720|112670|112716|112666|13
1739396160000|2025-02-12 21:36:00|112719.4|112669.4|112715.4|112665.4|112719.4|112669.4|112713.5|112663.5|14
1739396170000|2025-02-12 21:36:10|112716.7|112666.7|112715.4|112665.4|112718.9|112668.9|112713.5|112663.5|12
1739396180000|2025-02-12 21:36:20|112713.6|112663.6|112713.1|112663.1|112715.7|112665.7|112712.9|112662.9|11
1739396190000|2025-02-12 21:36:30|112714.9|112664.9|112713.3|112663.3|112715.7|112665.7|112713.1|112663.1|9
1739396200000|2025-02-12 21:36:40|112715.8|112665.8|112716.9|112666.9|112716.9|112666.9|112712|112662|8
1739396210000|2025-02-12 21:36:50|112719.3|112669.3|112715.3|112665.3|112719.3|112669.3|112714.3|112664.3|12
1739396220000|2025-02-12 21:37:00|112714|112664|112716.3|112666.3|112718.7|112668.7|112714|112664|13
1739396230000|2025-02-12 21:37:10|112717.7|112667.7|112716|112666|112719.1|112669.1|112714.3|112664.3|14
1739396240000|2025-02-12 21:37:20|112715.9|112665.9|112716|112666|112718.6|112668.6|112715.8|112665.8|7
1739396250000|2025-02-12 21:37:30|112716.4|112666.4|112714.1|112664.1|112716.6|112666.6|112714.1|112664.1|8
1739396260000|2025-02-12 21:37:40|112716.1|112666.1|112715.1|112665.1|112718.1|112668.1|112713.6|112663.6|11
1739396270000|2025-02-12 21:37:50|112717.3|112667.3|112722.5|112672.5|112725.6|112675.6|112714.9|112664.9|12
1739396280000|2025-02-12 21:38:00|112720.7|112670.7|112720.1|112670.1|112726.5|112676.5|112720.1|112670.1|20
1739396290000|2025-02-12 21:38:10|112721.8|112671.8|112723.2|112673.2|112723.3|112673.3|112719.7|112669.7|12
1739396300000|2025-02-12 21:38:20|112723.1|112673.1|112717.1|112667.1|112723.1|112673.1|112716.7|112666.7|9
1739396310000|2025-02-12 21:38:30|112715.1|112665.1|112710.4|112660.4|112715.1|112665.1|112710.1|112660.1|13
1739396320000|2025-02-12 21:38:40|112710.5|112660.5|112710.8|112660.8|112713.4|112663.4|112710.5|112660.5|9
1739396330000|2025-02-12 21:38:50|112713.4|112663.4|112710.8|112660.8|112715.1|112665.1|112710.6|112660.6|7
1739396340000|2025-02-12 21:39:00|112713.3|112663.3|112710.6|112660.6|112714.1|112664.1|112710.6|112660.6|7
1739396350000|2025-02-12 21:39:10|112712.9|112662.9|112710.3|112660.3|112714.8|112664.8|112710.2|112660.2|14
1739396360000|2025-02-12 21:39:20|112712.5|112662.5|112713.4|112663.4|112714.1|112664.1|112710.2|112660.2|12
1739396370000|2025-02-12 21:39:30|112710.6|112660.6|112710.3|112660.3|112712.1|112662.1|112709.1|112659.1|8
1739396380000|2025-02-12 21:39:40|112712.9|112662.9|112709.2|112659.2|112712.9|112662.9|112708.6|112658.6|6
1739396390000|2025-02-12 21:39:50|112708|112658|112707.8|112657.8|112712.7|112662.7|112707.8|112657.8|11
1739396400000|2025-02-12 21:40:00|112708.3|112658.3|112720.3|112670.3|112722.6|112672.6|112708.3|112658.3|15
1739396410000|2025-02-12 21:40:10|112719.1|112669.1|112720.3|112670.3|112723.3|112673.3|112719.1|112669.1|9
1739396420000|2025-02-12 21:40:20|112722.6|112672.6|112723.3|112673.3|112726.5|112676.5|112720.2|112670.2|20
1739396430000|2025-02-12 21:40:30|112725.7|112675.7|112723.5|112673.5|112727.7|112677.7|112720.8|112670.8|22
1739396440000|2025-02-12 21:40:40|112725.7|112675.7|112725.9|112675.9|112730.3|112680.3|112723.5|112673.5|16
1739396450000|2025-02-12 21:40:50|112725.3|112675.3|112717.6|112667.6|112725.9|112675.9|112717.6|112667.6|13
1739396460000|2025-02-12 21:41:00|112716.6|112666.6|112718.1|112668.1|112723.2|112673.2|112714.9|112664.9|23
1739396470000|2025-02-12 21:41:10|112719.3|112669.3|112719.4|112669.4|112721.5|112671.5|112718.3|112668.3|7
1739396480000|2025-02-12 21:41:20|112719.5|112669.5|112721.2|112671.2|112721.3|112671.3|112719.2|112669.2|8
1739396490000|2025-02-12 21:41:30|112723.5|112673.5|112720.4|112670.4|112723.5|112673.5|112720.3|112670.3|9
1739396500000|2025-02-12 21:41:40|112719.2|112669.2|112718.9|112668.9|112722.2|112672.2|112718.9|112668.9|10
1739396510000|2025-02-12 21:41:50|112720.4|112670.4|112718.2|112668.2|112721.3|112671.3|112718.2|112668.2|12
1739396520000|2025-02-12 21:42:00|112720.2|112670.2|112727.1|112677.1|112728.1|112678.1|112713.4|112663.4|19
1739396530000|2025-02-12 21:42:10|112729.1|112679.1|112732.4|112682.4|112743.5|112693.5|112729.1|112679.1|27
1739396540000|2025-02-12 21:42:20|112730.8|112680.8|112726.8|112676.8|112730.8|112680.8|112726.5|112676.5|14
1739396550000|2025-02-12 21:42:30|112728.4|112678.4|112726.1|112676.1|112728.6|112678.6|112726|112676|11
1739396560000|2025-02-12 21:42:40|112727.8|112677.8|112727.2|112677.2|112728.6|112678.6|112725.9|112675.9|8
1739396570000|2025-02-12 21:42:50|112725.8|112675.8|112727.4|112677.4|112728.3|112678.3|112724.1|112674.1|10
1739396580000|2025-02-12 21:43:00|112725.8|112675.8|112725.6|112675.6|112754.9|112677.4|112723.5|112603|10
1739396590000|2025-02-12 21:43:10|112723.5|112673.5|112714.9|112664.9|112723.5|112673.5|112714.3|112664.3|11
1739396600000|2025-02-12 21:43:20|112715.3|112665.3|112712.4|112662.4|112720.1|112670.1|112712.4|112662.4|13
1739396610000|2025-02-12 21:43:30|112719.8|112669.8|112718.7|112668.7|112723|112673|112711|112661|13
1739396620000|2025-02-12 21:43:40|112718|112668|112717.8|112667.8|112719.8|112669.8|112717.7|112667.7|7
1739396630000|2025-02-12 21:43:50|112719.4|112669.4|112714.7|112664.7|112719.4|112669.4|112714.7|112664.7|4
1739396640000|2025-02-12 21:44:00|112713.9|112663.9|112714.8|112664.8|112714.8|112664.8|112713.9|112663.9|3
1739396650000|2025-02-12 21:44:10|112714|112664|112714.7|112664.7|112759|112664.7|112714|112607.9|7
1739396660000|2025-02-12 21:44:20|112717.3|112667.3|112720.2|112670.2|112720.2|112670.2|112714.6|112664.6|9
1739396670000|2025-02-12 21:44:30|112723.6|112673.6|112726.8|112676.8|112726.9|112676.9|112723.6|112673.6|6
1739396680000|2025-02-12 21:44:40|112725.8|112675.8|112726|112676|112727.8|112677.8|112724.9|112674.9|5
1739396690000|2025-02-12 21:44:50|112723.4|112673.4|112723.9|112673.9|112724.2|112674.2|112720.8|112670.8|9
1739396700000|2025-02-12 21:45:00|112726.2|112676.2|112720.9|112670.9|112727.2|112677.2|112720.7|112670.7|17
1739396710000|2025-02-12 21:45:10|112722.9|112672.9|112724.2|112674.2|112724.5|112674.5|112722.8|112672.8|8
1739396720000|2025-02-12 21:45:20|112723.7|112673.7|112724.2|112674.2|112724.4|112674.4|112722.8|112672.8|7
1739396730000|2025-02-12 21:45:30|112723|112673|112721.4|112671.4|112724.5|112674.5|112721.4|112671.4|7
1739396740000|2025-02-12 21:45:40|112721.2|112671.2|112719.6|112669.6|112723.8|112673.8|112719.1|112669.1|12
1739396750000|2025-02-12 21:45:50|112722.4|112672.4|112722|112672|112722.8|112672.8|112719.6|112669.6|6
1739396760000|2025-02-12 21:46:00|112721.3|112671.3|112729|112679|112731.1|112681.1|112721.3|112671.3|15
1739396770000|2025-02-12 21:46:10|112730|112680|112729.9|112679.9|112731.6|112681.6|112729.6|112679.6|6
1739396780000|2025-02-12 21:46:20|112730|112680|112729.8|112679.8|112730|112680|112729.8|112679.8|2
1739396790000|2025-02-12 21:46:30|112728|112678|112730|112680|112732.9|112682.9|112728|112678|9
1739396800000|2025-02-12 21:46:40|112729.8|112679.8|112730.4|112680.4|112733.2|112683.2|112728.6|112678.6|10
1739396810000|2025-02-12 21:46:50|112730.5|112680.5|112724.7|112674.7|112730.5|112680.5|112717|112667|6
1739396820000|2025-02-12 21:47:00|112724.5|112674.5|112724.9|112674.9|112725.2|112675.2|112724.5|112674.5|5
1739396830000|2025-02-12 21:47:10|112726.3|112676.3|112706|112656|112727.1|112677.1|112706|112656|18
1739396840000|2025-02-12 21:47:20|112711.5|112661.5|112711.9|112661.9|112717.1|112667.1|112709.9|112659.9|15
1739396850000|2025-02-12 21:47:30|112712.5|112662.5|112713.8|112663.8|112718.9|112668.9|112711|112661|13
1739396860000|2025-02-12 21:47:40|112712.9|112662.9|112714|112664|112714|112664|112712|112662|6
1739396870000|2025-02-12 21:47:50|112711.5|112661.5|112714.5|112664.5|112714.5|112664.5|112711.5|112661.5|6
1739396880000|2025-02-12 21:48:00|112712.7|112662.7|112711.7|112661.7|112716.2|112666.2|112711.1|112661.1|9
1739396890000|2025-02-12 21:48:10|112711.6|112661.6|112711.4|112661.4|112711.7|112661.7|112710.1|112660.1|4
1739396900000|2025-02-12 21:48:20|112711.6|112661.6|112710.2|112660.2|112713.1|112663.1|112710.2|112660.2|7
1739396910000|2025-02-12 21:48:30|112712.7|112662.7|112714.1|112664.1|112724.1|112674.1|112701.5|112651.5|12
1739396920000|2025-02-12 21:48:40|112716.7|112666.7|112719.5|112669.5|112723.8|112673.8|112715.3|112665.3|10
1739396930000|2025-02-12 21:48:50|112719.2|112669.2|112720.7|112670.7|112720.7|112670.7|112719.2|112669.2|3
1739396940000|2025-02-12 21:49:00|112720.1|112670.1|112726|112676|112726.6|112676.6|112719|112669|11
1739396950000|2025-02-12 21:49:10|112723.5|112673.5|112732|112682|112737.5|112687.5|112723.5|112673.5|12
1739396960000|2025-02-12 21:49:20|112731.6|112681.6|112736.6|112686.6|112738.5|112688.5|112731.6|112681.6|12
1739396970000|2025-02-12 21:49:30|112734.2|112684.2|112731.2|112681.2|112734.4|112684.4|112730|112680|13
1739396980000|2025-02-12 21:49:40|112730.7|112680.7|112729.4|112679.4|112734|112684|112729.2|112679.2|13
1739396990000|2025-02-12 21:49:50|112730.6|112680.6|112728.8|112678.8|112731.6|112681.6|112728.8|112678.8|10
1739397000000|2025-02-12 21:50:00|112728.2|112678.2|112709.9|112659.9|112728.2|112678.2|112705.6|112655.6|25
1739397010000|2025-02-12 21:50:10|112708.7|112658.7|112710.1|112660.1|112712.9|112662.9|112706.4|112656.4|21
1739397020000|2025-02-12 21:50:20|112711.9|112661.9|112714.3|112664.3|112717.5|112667.5|112711.9|112661.9|13
1739397030000|2025-02-12 21:50:30|112712|112662|112710.6|112660.6|112715.3|112665.3|112706.5|112656.5|21
1739397040000|2025-02-12 21:50:40|112710.8|112660.8|112710.3|112660.3|112716.1|112666.1|112706.6|112656.6|22
1739397050000|2025-02-12 21:50:50|112711.9|112661.9|112719.5|112669.5|112723.8|112673.8|112709.2|112659.2|20
1739397060000|2025-02-12 21:51:00|112715.3|112665.3|112717.1|112667.1|112718.8|112668.8|112712.2|112662.2|16
1739397070000|2025-02-12 21:51:10|112714.5|112664.5|112711.6|112661.6|112714.5|112664.5|112708.9|112658.9|13
1739397080000|2025-02-12 21:51:20|112712.7|112662.7|112714.3|112664.3|112714.3|112664.3|112709.5|112659.5|11
1739397090000|2025-02-12 21:51:30|112710.6|112660.6|112717.7|112667.7|112719|112669|112710.6|112660.6|19
1739397100000|2025-02-12 21:51:40|112705.3|112655.3|112712.6|112662.6|112717.1|112667.1|112705.3|112655.3|15
1739397110000|2025-02-12 21:51:50|112715.1|112665.1|112719.7|112669.7|112719.7|112669.7|112712.5|112662.5|15
1739397120000|2025-02-12 21:52:00|112716.5|112666.5|112716.8|112666.8|112717.2|112667.2|112700.2|112650.2|22
1739397130000|2025-02-12 21:52:10|112714.7|112664.7|112703.4|112653.4|112716.1|112666.1|112700.8|112650.8|19
1739397140000|2025-02-12 21:52:20|112712.9|112662.9|112717.5|112667.5|112721.4|112671.4|112704.7|112654.7|25
1739397150000|2025-02-12 21:52:30|112715.1|112665.1|112703.1|112653.1|112720|112670|112703.1|112653.1|12
1739397160000|2025-02-12 21:52:40|112708.8|112658.8|112719.9|112669.9|112719.9|112669.9|112707.7|112657.7|13
1739397170000|2025-02-12 21:52:50|112712.4|112662.4|112711.2|112661.2|112720.1|112670.1|112708.8|112658.8|16
1739397180000|2025-02-12 21:53:00|112713.3|112663.3|112715.3|112665.3|112715.8|112665.8|112711.2|112661.2|9
1739397190000|2025-02-12 21:53:10|112714.3|112664.3|112715.7|112665.7|112716.9|112666.9|112711.4|112661.4|12
1739397200000|2025-02-12 21:53:20|112716.3|112666.3|112734.8|112684.8|112734.8|112684.8|112715.1|112665.1|21
1739397210000|2025-02-12 21:53:30|112727|112677|112726.1|112676.1|112727|112677|112717.5|112667.5|12
1739397220000|2025-02-12 21:53:40|112724.9|112674.9|112722.3|112672.3|112726.1|112676.1|112717.7|112667.7|17
1739397230000|2025-02-12 21:53:50|112722.5|112672.5|112722.5|112672.5|112722.5|112672.5|112722.5|112672.5|1
1739397240000|2025-02-12 21:54:00|112721.3|112671.3|112718.3|112668.3|112721.3|112671.3|112700.9|112650.9|17
1739397250000|2025-02-12 21:54:10|112715.9|112665.9|112715.9|112665.9|112722.8|112672.8|112714.3|112664.3|11
1739397260000|2025-02-12 21:54:20|112717.3|112667.3|112711.8|112661.8|112719.7|112669.7|112710.3|112660.3|11
1739397270000|2025-02-12 21:54:30|112713.4|112663.4|112717.7|112667.7|112721.3|112671.3|112710.2|112660.2|21
1739397280000|2025-02-12 21:54:40|112716.1|112666.1|112717.4|112667.4|112720.4|112670.4|112714.9|112664.9|12
1739397290000|2025-02-12 21:54:50|112717.3|112667.3|112714.5|112664.5|112717.4|112667.4|112708.8|112658.8|10
1739397300000|2025-02-12 21:55:00|112711.9|112661.9|112714.3|112664.3|112718.1|112668.1|112711.9|112661.9|17
1739397310000|2025-02-12 21:55:10|112715.7|112665.7|112705.4|112655.4|112716.7|112666.7|112705.4|112655.4|31
1739397320000|2025-02-12 21:55:20|112707.8|112657.8|112709.3|112659.3|112719.9|112669.9|112707.7|112657.7|26
1739397330000|2025-02-12 21:55:30|112710.9|112660.9|112708.8|112658.8|112714.2|112664.2|112705|112655|17
1739397340000|2025-02-12 21:55:40|112710|112660|112714.2|112664.2|112717.3|112667.3|112709.8|112659.8|15
1739397350000|2025-02-12 21:55:50|112712|112662|112714|112664|112721.2|112671.2|112710.1|112660.1|21
1739397360000|2025-02-12 21:56:00|112718.4|112668.4|112726|112676|112727.8|112677.8|112713.5|112663.5|21
1739397370000|2025-02-12 21:56:10|112726.6|112676.6|112716.9|112666.9|112726.6|112676.6|112713.3|112663.3|18
1739397380000|2025-02-12 21:56:20|112717.1|112667.1|112724|112674|112728.3|112678.3|112712.8|112662.8|22
1739397390000|2025-02-12 21:56:30|112705.2|112655.2|112714.2|112664.2|112721.9|112671.9|112705.2|112655.2|24
1739397400000|2025-02-12 21:56:40|112715.6|112665.6|112723.8|112673.8|112731.2|112681.2|112712.3|112662.3|20
1739397410000|2025-02-12 21:56:50|112725.8|112675.8|112721.3|112671.3|112730.3|112680.3|112706.4|112656.4|29
1739397420000|2025-02-12 21:57:00|112723.1|112673.1|112720.1|112670.1|112762.9|112673.4|112715.7|112625.5|31
1739397430000|2025-02-12 21:57:10|112764.4|112634.8|112764.1|112630|112778.2|112679.9|112719.2|112630|34
1739397440000|2025-02-12 21:57:20|112768.6|112635|112732|112682|112771.3|112682.3|112728.3|112635|26
1739397450000|2025-02-12 21:57:30|112768.2|112642.3|112727.1|112677.1|112769.9|112696|112726.4|112638.4|36
1739397460000|2025-02-12 21:57:40|112727|112677|112765.4|112624.4|112766|112681.6|112724.4|112623.8|32
1739397470000|2025-02-12 21:57:50|112761.9|112621.8|112765.2|112609.8|112765.8|112628.9|112754.3|112603.5|35
1739397480000|2025-02-12 21:58:00|112768.1|112613.8|112762.8|112598.2|112770.8|112682.4|112732.4|112598.2|31
1739397490000|2025-02-12 21:58:10|112765.7|112604.2|112764.8|112624.8|112770.8|112685.3|112732.9|112604.2|35
1739397500000|2025-02-12 21:58:20|112764.4|112621.3|112768.5|112628.6|112779.4|112631.8|112764.4|112621.3|36
1739397510000|2025-02-12 21:58:30|112770|112625.5|112754.1|112608.9|112772.4|112629.6|112754.1|112602.5|27
1739397520000|2025-02-12 21:58:40|112761.2|112608.4|112753.3|112609|112761.2|112618.2|112751.8|112602.5|30
1739397530000|2025-02-12 21:58:50|112750.3|112607|112751.2|112608.7|112754.4|112611.9|112748.4|112591.4|36
1739397540000|2025-02-12 21:59:00|112756.7|112611.7|112759.2|112614.8|112764.8|112624.4|112754.2|112609.7|27
1739397550000|2025-02-12 21:59:10|112759|112617.8|112759|112615.4|112759|112621.8|112758.5|112611.7|26
1739397560000|2025-02-12 21:59:20|112759.2|112613.4|112760|112613.1|112763.2|112621.9|112756.7|112605.6|22
1739397570000|2025-02-12 21:59:30|112769.5|112595.7|112769.6|112595.6|112769.6|112600|112768.9|112591.9|22
1739397580000|2025-02-12 21:59:40|112770.1|112603|112770.1|112596.5|112770.1|112606|112770.1|112594.4|17
1739397590000|2025-02-12 21:59:50|112771.5|112594.7|112788.3|112588.3|112788.3|112597|112771.4|112571.4|16
1739397600000|2025-02-12 22:00:00|112796.6|112596.6|112796.6|112596.6|112796.6|112596.6|112796.6|112596.6|1
1739397700000|2025-02-12 22:01:40|112763.3|112563.3|112763.3|112563.3|112763.3|112563.3|112763.3|112563.3|1
1739397720000|2025-02-12 22:02:00|112678|112478|112678|112478|112678|112478|112678|112478|1
1739397900000|2025-02-12 22:05:00|112594|112394|112594|112394|112594|112394|112594|112394|1
1739401210000|2025-02-12 23:00:10|112700|112500|112743.3|112543.3|112743.3|112543.3|112700|112500|13
1739401220000|2025-02-12 23:00:20|112742.3|112542.3|112730.6|112530.6|112748.7|112548.7|112711.5|112511.5|22
1739401230000|2025-02-12 23:00:30|112732.4|112532.4|112731.1|112531.1|112732.4|112532.4|112707.7|112507.7|10
1739401240000|2025-02-12 23:00:40|112732.4|112532.4|112731.9|112531.9|112732.6|112532.6|112729.9|112529.9|9
1739401250000|2025-02-12 23:00:50|112732.5|112532.5|112733.1|112533.1|112735.1|112535.1|112731.9|112531.9|7
1739401260000|2025-02-12 23:01:00|112730|112530|112730.9|112530.9|112731.6|112531.6|112730|112530|8
1739401270000|2025-02-12 23:01:10|112731.4|112531.4|112730.9|112530.9|112731.4|112531.4|112730.9|112530.9|2
1739401280000|2025-02-12 23:01:20|112731.5|112531.5|112727.6|112527.6|112732.2|112532.2|112727.6|112527.6|15
1739401290000|2025-02-12 23:01:30|112726.4|112526.4|112745.9|112545.9|112747.6|112547.6|112726.4|112526.4|6
1739401300000|2025-02-12 23:01:40|112746.4|112546.4|112749.3|112549.3|112750.3|112550.3|112745.9|112545.9|8
1739401310000|2025-02-12 23:01:50|112740.6|112540.6|112725.9|112525.9|112742.4|112542.4|112724.6|112524.6|7
1739401320000|2025-02-12 23:02:00|112726.5|112526.5|112726.7|112526.7|112726.8|112526.8|112726.5|112526.5|4
1739401330000|2025-02-12 23:02:10|112736.2|112536.2|112732.3|112532.3|112745.8|112545.8|112732.2|112532.2|12
1739401340000|2025-02-12 23:02:20|112736.4|112536.4|112732.2|112532.2|112736.4|112536.4|112732.2|112532.2|4
1739401350000|2025-02-12 23:02:30|112732.3|112532.3|112727.7|112527.7|112732.7|112532.7|112727.7|112527.7|9
1739401360000|2025-02-12 23:02:40|112727.2|112527.2|112729.3|112529.3|112729.3|112529.3|112727.1|112527.1|7
1739401370000|2025-02-12 23:02:50|112722.4|112522.4|112721.2|112521.2|112729.7|112529.7|112721.2|112521.2|8
1739401380000|2025-02-12 23:03:00|112713.5|112513.5|112721.6|112521.6|112721.7|112521.7|112712.9|112512.9|5
1739401390000|2025-02-12 23:03:10|112710.5|112510.5|112721.6|112521.6|112722.1|112522.1|112710.5|112510.5|3
1739401400000|2025-02-12 23:03:20|112714.1|112514.1|112722.9|112522.9|112723.9|112523.9|112714.1|112514.1|12
1739401410000|2025-02-12 23:03:30|112723.6|112523.6|112709.5|112509.5|112723.6|112523.6|112692.9|112492.9|11
1739401420000|2025-02-12 23:03:40|112710.3|112510.3|112710.3|112510.3|112710.3|112510.3|112709.1|112509.1|5
1739401430000|2025-02-12 23:03:50|112710.2|112510.2|112710.3|112510.3|112710.3|112510.3|112709.9|112509.9|8
1739401440000|2025-02-12 23:04:00|112710.2|112510.2|112713.5|112513.5|112713.5|112513.5|112709.9|112509.9|9
1739401450000|2025-02-12 23:04:10|112691.4|112491.4|112714.8|112514.8|112714.9|112514.9|112691.4|112491.4|5
1739401460000|2025-02-12 23:04:20|112714.7|112514.7|112714.8|112514.8|112714.8|112514.8|112714.7|112514.7|4
1739401470000|2025-02-12 23:04:30|112714.7|112514.7|112713.5|112513.5|112714.8|112514.8|112713.5|112513.5|3
1739401480000|2025-02-12 23:04:40|112713.4|112513.4|112710.9|112510.9|112713.6|112513.6|112710.9|112510.9|7
1739401490000|2025-02-12 23:04:50|112694.3|112494.3|112708.4|112508.4|112710.3|112510.3|112694.3|112494.3|6
1739401500000|2025-02-12 23:05:00|112708.5|112508.5|112705.1|112505.1|112708.5|112508.5|112705.1|112505.1|7
1739401510000|2025-02-12 23:05:10|112708.3|112508.3|112711.8|112511.8|112712.1|112512.1|112705.1|112505.1|8
1739401520000|2025-02-12 23:05:20|112711.5|112511.5|112711.7|112511.7|112711.7|112511.7|112686.2|112486.2|4
1739401530000|2025-02-12 23:05:30|112710.7|112510.7|112709.9|112509.9|112710.7|112510.7|112709.9|112509.9|3
1739401540000|2025-02-12 23:05:40|112709.8|112509.8|112709.9|112509.9|112710|112510|112709.8|112509.8|3
1739401560000|2025-02-12 23:06:00|112709.7|112509.7|112700.1|112500.1|112710.5|112510.5|112700.1|112500.1|10
1739401570000|2025-02-12 23:06:10|112699.7|112499.7|112698.9|112498.9|112704.8|112504.8|112697.7|112497.7|7
1739401580000|2025-02-12 23:06:20|112698.4|112498.4|112700.2|112500.2|112700.2|112500.2|112682|112482|8
1739401590000|2025-02-12 23:06:30|112707.2|112507.2|112704.3|112504.3|112709|112509|112701.5|112501.5|7
1739401600000|2025-02-12 23:06:40|112704.4|112504.4|112704.5|112504.5|112704.5|112504.5|112704.4|112504.4|4
1739401610000|2025-02-12 23:06:50|112709.8|112509.8|112698.2|112498.2|112709.8|112509.8|112698.2|112498.2|21
1739401620000|2025-02-12 23:07:00|112697.6|112497.6|112696.8|112496.8|112704.1|112504.1|112696.2|112496.2|13
1739401630000|2025-02-12 23:07:10|112695.7|112495.7|112696.8|112496.8|112697.3|112497.3|112695.7|112495.7|7
1739401640000|2025-02-12 23:07:20|112697.3|112497.3|112697.3|112497.3|112697.7|112497.7|112696.8|112496.8|8
1739401650000|2025-02-12 23:07:30|112698|112498|112695.1|112495.1|112711.6|112511.6|112695.1|112495.1|11
1739401660000|2025-02-12 23:07:40|112707|112507|112692.8|112492.8|112707|112507|112692.8|112492.8|5
1739401670000|2025-02-12 23:07:50|112693.6|112493.6|112710.2|112510.2|112710.2|112510.2|112693.6|112493.6|6
1739401680000|2025-02-12 23:08:00|112710.9|112510.9|112690|112490|112710.9|112510.9|112594.5|112394.5|31
1739401690000|2025-02-12 23:08:10|112698.8|112498.8|112699.3|112499.3|112721.7|112530|112696.5|112496.5|38
1739401700000|2025-02-12 23:08:20|112707.8|112507.8|112708|112508|112717.8|112538.6|112703.8|112507.1|27
1739401710000|2025-02-12 23:08:30|112708.5|112508.5|112710.8|112510.8|112723.3|112547|112706.2|112507.3|26
1739401720000|2025-02-12 23:08:40|112711.7|112511.7|112711.8|112511.8|112723.4|112543.2|112669.6|112509.3|22
1739401730000|2025-02-12 23:08:50|112719|112543.6|112717.6|112539.4|112725.1|112543.6|112671.4|112516.2|34
1739401740000|2025-02-12 23:09:00|112718.3|112540.2|112628.5|112578.5|112721.1|112579.3|112628.5|112513.7|32
1739401750000|2025-02-12 23:09:10|112633.7|112583.7|112740.3|112540.3|112750.9|112585.6|112628.5|112499.5|38
1739401760000|2025-02-12 23:09:20|112745.3|112545.3|112742.3|112594.1|112753.2|112594.1|112723.6|112523.6|32
1739401770000|2025-02-12 23:09:30|112737.6|112590.4|112751.1|112551.1|112754.4|112591.9|112724.2|112551.1|23
1739401780000|2025-02-12 23:09:40|112737.2|112591.9|112747.8|112547.8|112756.3|112595.5|112731.9|112547.8|24
1739401790000|2025-02-12 23:09:50|112751.1|112551.1|112743.4|112590.6|112755.4|112595.8|112733.8|112551|26
1739401800000|2025-02-12 23:10:00|112742.4|112589.1|112755.5|112555.5|112755.5|112594.2|112734.4|112548|25
1739401810000|2025-02-12 23:10:10|112733.3|112588.4|112755.3|112555.7|112755.6|112595.3|112730.3|112555.5|23
1739401820000|2025-02-12 23:10:20|112755.5|112555.3|112739|112595.8|112755.5|112595.8|112727.4|112547.3|26
1739401830000|2025-02-12 23:10:30|112735.4|112591.3|112751|112551|112755.5|112637.4|112676.9|112545.8|19
1739401840000|2025-02-12 23:10:40|112746.7|112593.8|112755|112556|112755.6|112595.1|112730.5|112551|25
1739401850000|2025-02-12 23:10:50|112728.5|112585.1|112756.2|112562.6|112761.2|112603.3|112728.5|112548.1|29
1739401860000|2025-02-12 23:11:00|112757.1|112561.7|112756|112562.4|112757.6|112600.9|112736.1|112560.8|26
1739401870000|2025-02-12 23:11:10|112741.8|112599.8|112756.9|112560|112756.9|112602.7|112733.1|112560|20
1739401880000|2025-02-12 23:11:20|112755.7|112562.7|112761.4|112565.1|112765.9|112604.1|112741.2|112556.8|22
1739401890000|2025-02-12 23:11:30|112760.4|112562.3|112741.5|112591.6|112760.4|112600.5|112741.5|112558.3|21
1739401900000|2025-02-12 23:11:40|112742.1|112592.1|112758.7|112558.7|112759.6|112603.3|112741.3|112555.2|25
1739401910000|2025-02-12 23:11:50|112752.6|112597.1|112752.7|112559.7|112758.2|112597.9|112734.5|112557.2|21
1739401920000|2025-02-12 23:12:00|112754.7|112556.7|112737.5|112594.2|112759.8|112599.6|112737.2|112556.6|30
1739401930000|2025-02-12 23:12:10|112737.9|112594.6|112756|112559.6|112757.7|112599.1|112736.6|112554.7|25
1739401940000|2025-02-12 23:12:20|112758.2|112560.6|112750.7|112600.2|112763.1|112604.7|112738.6|112560.6|32
1739401950000|2025-02-12 23:12:30|112762|112562|112745.7|112602.4|112763.7|112602.6|112741.6|112561.5|17
1739401960000|2025-02-12 23:12:40|112761.2|112564.5|112761|112565|112764.9|112603.8|112736.4|112563.9|23
1739401970000|2025-02-12 23:12:50|112748.4|112605.5|112788.2|112588.2|112788.9|112608.5|112739.7|112563.1|41
1739401980000|2025-02-12 23:13:00|112787|112587|112785.9|112585.9|112787|112607.7|112740.4|112564.7|52
1739401990000|2025-02-12 23:13:10|112771.2|112571.2|112782.5|112582.5|112786.1|112607.8|112745.8|112570|58
1739402000000|2025-02-12 23:13:20|112778.7|112578.7|112784.9|112584.9|112787.3|112610.8|112747.1|112570.4|56
1739402010000|2025-02-12 23:13:30|112782.5|112582.5|112774.6|112574.6|112786.4|112605.3|112733.4|112566.5|50
1739402020000|2025-02-12 23:13:40|112767.7|112567.7|112782.1|112582.1|112784.6|112608.5|112743.5|112567.7|58
1739402030000|2025-02-12 23:13:50|112748.8|112600.7|112784.9|112584.9|112784.9|112606.1|112739.3|112568.1|58
1739402040000|2025-02-12 23:14:00|112783.7|112583.7|112782.2|112582.2|112784.7|112605.8|112738.7|112572.1|59
1739402050000|2025-02-12 23:14:10|112779.8|112579.8|112782.2|112582.2|112785.4|112606.6|112746.8|112569.4|57
1739402060000|2025-02-12 23:14:20|112781.5|112581.5|112774.7|112574.7|112783.9|112604|112730.8|112568|55
1739402070000|2025-02-12 23:14:30|112772.2|112572.2|112783|112583|112784|112609.9|112744.1|112568.7|55
1739402080000|2025-02-12 23:14:40|112780.6|112580.6|112777.3|112577.3|112784.8|112605.8|112736.7|112567.5|57
1739402090000|2025-02-12 23:14:50|112774.9|112574.9|112783.5|112583.5|112784.5|112610.3|112743.4|112567.5|55
1739402100000|2025-02-12 23:15:00|112782.3|112582.3|112751.4|112567.2|112783.7|112640|112681|112563.2|43
1739402110000|2025-02-12 23:15:10|112772.3|112572.3|112690.9|112640.9|112776|112652.1|112680.3|112566.8|47
1739402120000|2025-02-12 23:15:20|112747|112571|112694.4|112644.4|112777.9|112647.2|112680.6|112565.7|45
1739402130000|2025-02-12 23:15:30|112701.4|112651.4|112691.5|112641.5|112777.9|112652.1|112680.8|112567|60
1739402140000|2025-02-12 23:15:40|112692|112642|112689.8|112639.8|112746.2|112648.7|112686.7|112610.8|37
1739402150000|2025-02-12 23:15:50|112694.1|112644.1|112692.4|112642.4|112787.9|112656.1|112688.2|112570.6|46
1739402160000|2025-02-12 23:16:00|112701.2|112651.2|112698.9|112648.9|112712.5|112662.5|112690.2|112640.2|40
1739402170000|2025-02-12 23:16:10|112709.7|112659.7|112701.1|112651.1|112714.9|112664.9|112698.2|112648.2|49
1739402180000|2025-02-12 23:16:20|112711.7|112661.7|112710.9|112660.9|112716.3|112666.3|112695.7|112645.7|27
1739402190000|2025-02-12 23:16:30|112710.7|112660.7|112701.7|112651.7|112714|112664|112698.6|112648.6|23
1739402200000|2025-02-12 23:16:40|112705.3|112655.3|112737.7|112612.3|112742.7|112662.4|112690.6|112609.8|24
1739402210000|2025-02-12 23:16:50|112697.5|112647.5|112705|112655|112739.5|112665.3|112689.6|112612.3|37
1739402220000|2025-02-12 23:17:00|112715.3|112665.3|112714.9|112664.9|112715.4|112665.4|112705|112655|19
1739402230000|2025-02-12 23:17:10|112719.7|112669.7|112712.9|112662.9|112720.1|112670.1|112712.9|112662.9|10
1739402240000|2025-02-12 23:17:20|112713|112663|112712.7|112662.7|112713|112663|112712.7|112662.7|6
1739402250000|2025-02-12 23:17:30|112712.8|112662.8|112712.8|112662.8|112712.9|112662.9|112712.8|112662.8|3
1739402260000|2025-02-12 23:17:40|112761.2|112606.8|112761.5|112606.9|112761.5|112606.9|112760.8|112606.8|5
1739402270000|2025-02-12 23:17:50|112761.8|112662.9|112711.4|112661.4|112761.9|112665.8|112704.6|112654.6|16
1739402280000|2025-02-12 23:18:00|112711.5|112661.5|112713.7|112663.7|112714.6|112664.6|112701.3|112651.3|10
1739402290000|2025-02-12 23:18:10|112713.8|112663.8|112713.6|112663.6|112713.8|112663.8|112713.6|112663.6|3
1739402300000|2025-02-12 23:18:20|112714.2|112664.2|112714|112664|112714.2|112664.2|112694.4|112644.4|34
1739402310000|2025-02-12 23:18:30|112703.7|112653.7|112705.3|112655.3|112719.5|112669.5|112697.7|112647.7|35
1739402320000|2025-02-12 23:18:40|112699.7|112649.7|112704.7|112654.7|112715.6|112665.6|112696.4|112646.4|45
1739402330000|2025-02-12 23:18:50|112715.6|112665.6|112702.8|112652.8|112716.2|112666.2|112695.4|112645.4|45
1739402340000|2025-02-12 23:19:00|112713.8|112663.8|112702.8|112652.8|112718.2|112668.2|112701.3|112651.3|46
1739402350000|2025-02-12 23:19:10|112713.2|112663.2|112701.6|112651.6|112714.1|112664.1|112695.9|112645.9|46
1739402360000|2025-02-12 23:19:20|112712.4|112662.4|112703.3|112653.3|112718.7|112668.7|112694.1|112644.1|31
1739402370000|2025-02-12 23:19:30|112717.2|112667.2|112713.6|112663.6|112717.2|112667.2|112696|112646|41
1739402380000|2025-02-12 23:19:40|112714.1|112664.1|112714.3|112664.3|112714.4|112664.4|112703.3|112653.3|18
1739402390000|2025-02-12 23:19:50|112714.2|112664.2|112703|112653|112718.1|112668.1|112697.3|112647.3|35
1739402400000|2025-02-12 23:20:00|112703.7|112653.7|112715.7|112665.7|112719.3|112669.3|112703.7|112653.7|16
1739402410000|2025-02-12 23:20:10|112715.8|112665.8|112716.1|112666.1|112716.1|112666.1|112705.9|112655.9|4
1739402420000|2025-02-12 23:20:20|112715.5|112665.5|112715.9|112665.9|112715.9|112665.9|112715|112665|7
1739402430000|2025-02-12 23:20:30|112715.7|112665.7|112765.5|112613.7|112765.8|112665.9|112715.7|112613.5|13
1739402440000|2025-02-12 23:20:40|112764.9|112613.8|112766.8|112614.2|112767.2|112614.2|112760.5|112613.8|13
1739402450000|2025-02-12 23:20:50|112766.1|112614|112714.7|112664.7|112766.1|112664.7|112713.9|112614|11
1739402460000|2025-02-12 23:21:00|112714|112664|112704.2|112654.2|112717.6|112667.6|112699.2|112649.2|22
1739402470000|2025-02-12 23:21:10|112701.1|112651.1|112714|112664|112719.1|112669.1|112701.1|112651.1|27
1739402480000|2025-02-12 23:21:20|112713.7|112663.7|112711.4|112661.4|112716.9|112666.9|112709.1|112659.1|17
1739402490000|2025-02-12 23:21:30|112711.5|112661.5|112711|112661|112711.6|112661.6|112710.9|112660.9|4
1739402500000|2025-02-12 23:21:40|112711.1|112661.1|112711.4|112661.4|112711.5|112661.5|112711.1|112661.1|5
1739402510000|2025-02-12 23:21:50|112713.4|112663.4|112710.9|112660.9|112714.9|112664.9|112701|112651|15
1739402520000|2025-02-12 23:22:00|112716|112666|112710.6|112660.6|112718|112668|112701.3|112651.3|41
1739402530000|2025-02-12 23:22:10|112709.4|112659.4|112710.6|112660.6|112714.7|112664.7|112705.8|112655.8|17
1739402540000|2025-02-12 23:22:20|112711.2|112661.2|112712|112662|112716.4|112666.4|112700.4|112650.4|19
1739402550000|2025-02-12 23:22:30|112712.1|112662.1|112711.6|112661.6|112717|112667|112701.9|112651.9|14
1739402560000|2025-02-12 23:22:40|112712.2|112662.2|112711.4|112661.4|112712.2|112662.2|112711.4|112661.4|8
1739402570000|2025-02-12 23:22:50|112711.3|112661.3|112712.7|112662.7|112716|112666|112702.1|112652.1|34
1739402580000|2025-02-12 23:23:00|112717.8|112667.8|112717.2|112667.2|112718.9|112668.9|112694.5|112644.5|22
1739402590000|2025-02-12 23:23:10|112717.1|112667.1|112706.7|112656.7|112717.8|112667.8|112706.7|112656.7|27
1739402600000|2025-02-12 23:23:20|112717.5|112667.5|112706.8|112656.8|112718|112668|112706.7|112656.7|43
1739402610000|2025-02-12 23:23:30|112716.8|112666.8|112742.6|112610.9|112765.9|112667.3|112706.8|112610.2|43
1739402620000|2025-02-12 23:23:40|112765.3|112611|112742.3|112610.9|112765.9|112611|112742.3|112610.9|41
1739402630000|2025-02-12 23:23:50|112765.4|112611|112705.3|112655.3|112765.4|112665.8|112703.5|112611|43
1739402640000|2025-02-12 23:24:00|112703.4|112653.4|112703.3|112653.3|112714.1|112664.1|112703.3|112653.3|42
1739402650000|2025-02-12 23:24:10|112714.1|112664.1|112701.8|112651.8|112716.3|112666.3|112692.7|112642.7|43
1739402660000|2025-02-12 23:24:20|112712.1|112662.1|112691.6|112641.6|112713|112663|112688.5|112638.5|33
1739402670000|2025-02-12 23:24:30|112699.4|112649.4|112691.1|112641.1|112703|112653|112690.9|112640.9|42
1739402680000|2025-02-12 23:24:40|112698.8|112648.8|112698.8|112648.8|112701.6|112651.6|112691.1|112641.1|40
1739402690000|2025-02-12 23:24:50|112702.7|112652.7|112692.8|112642.8|112706.5|112656.5|112692.5|112642.5|40
1739402700000|2025-02-12 23:25:00|112692.9|112642.9|112693|112643|112693|112643|112692.9|112642.9|2
1739402720000|2025-02-12 23:25:20|112693.1|112643.1|112738.2|112594.4|112740.1|112643.1|112693.1|112593.3|6
1739402730000|2025-02-12 23:25:30|112738.3|112594.5|112738.5|112594.6|112738.5|112594.6|112738.3|112594.5|4
1739402740000|2025-02-12 23:25:40|112738.3|112594.5|112704.6|112654.6|112740.1|112654.6|112693.2|112594.5|35
1739402750000|2025-02-12 23:25:50|112701.1|112651.1|112696.1|112646.1|112706.1|112656.1|112688.2|112638.2|46
1739402760000|2025-02-12 23:26:00|112695.9|112645.9|112694.4|112644.4|112705.5|112655.5|112689.7|112639.7|46
1739402770000|2025-02-12 23:26:10|112702.5|112652.5|112694.6|112644.6|112705|112655|112688.9|112638.9|42
1739402780000|2025-02-12 23:26:20|112702.7|112652.7|112697.5|112647.5|112705.8|112655.8|112691.7|112641.7|45
1739402790000|2025-02-12 23:26:30|112697.6|112647.6|112695.3|112645.3|112709.1|112659.1|112692.4|112642.4|43
1739402800000|2025-02-12 23:26:40|112698.5|112648.5|112693.1|112643.1|112701|112651|112690.3|112640.3|22
1739402810000|2025-02-12 23:26:50|112693.3|112643.3|112693.4|112643.4|112693.4|112643.4|112693.3|112643.3|2
1739402820000|2025-02-12 23:27:00|112693.3|112643.3|112693.8|112643.8|112704.2|112654.2|112688.9|112638.9|12
1739402830000|2025-02-12 23:27:10|112694.4|112644.4|112705.9|112655.9|112714.2|112664.2|112694.4|112644.4|36
1739402840000|2025-02-12 23:27:20|112706.3|112656.3|112713.8|112663.8|112762.7|112671.3|112702.3|112608.6|45
1739402850000|2025-02-12 23:27:30|112713.7|112663.7|112732.7|112682.7|112763.1|112686.8|112706.6|112629.3|38
1739402860000|2025-02-12 23:27:40|112727.8|112677.8|112720.1|112670.1|112759.4|112680.6|112707.1|112633.5|53
1739402870000|2025-02-12 23:27:50|112719.8|112669.8|112721|112671|112725.1|112675.1|112705.2|112655.2|44
1739402880000|2025-02-12 23:28:00|112723.8|112673.8|112716.1|112666.1|112723.8|112673.8|112713.9|112663.9|56
1739402890000|2025-02-12 23:28:10|112719.3|112669.3|112716.2|112666.2|112754.7|112682|112712.7|112628.3|54
1739402900000|2025-02-12 23:28:20|112720.6|112670.6|112718.8|112668.8|112722.3|112672.3|112706.2|112656.2|48
1739402910000|2025-02-12 23:28:30|112708.3|112658.3|112718.6|112668.6|112721.3|112671.3|112698.8|112648.8|32
1739402920000|2025-02-12 23:28:40|112716.6|112666.6|112709.9|112659.9|112724|112674|112706.5|112656.5|31
1739402930000|2025-02-12 23:28:50|112718.9|112668.9|112708.4|112658.4|112723.3|112673.3|112702.8|112652.8|31
1739402940000|2025-02-12 23:29:00|112708.6|112658.6|112696.3|112646.3|112720.4|112670.4|112693.3|112643.3|42
1739402950000|2025-02-12 23:29:10|112693.6|112643.6|112703.2|112653.2|112703.2|112653.2|112692.1|112642.1|42
1739402960000|2025-02-12 23:29:20|112697.1|112647.1|112694.6|112644.6|112699.7|112649.7|112690.6|112640.6|51
1739402970000|2025-02-12 23:29:30|112694.4|112644.4|112697.1|112647.1|112711.4|112661.4|112694.3|112644.3|56
1739402980000|2025-02-12 23:29:40|112700.3|112650.3|112695.1|112645.1|112701.5|112651.5|112692.6|112642.6|12
1739402990000|2025-02-12 23:29:50|112696|112646|112693.2|112643.2|112699.6|112649.6|112688.4|112638.4|51
1739403000000|2025-02-12 23:30:00|112688.7|112638.7|112696.2|112646.2|112698.1|112648.1|112688.2|112638.2|39
1739403010000|2025-02-12 23:30:10|112697.1|112647.1|112698.1|112648.1|112702.9|112652.9|112691.8|112641.8|46
1739403020000|2025-02-12 23:30:20|112700.8|112650.8|112698.2|112648.2|112702.8|112652.8|112696.1|112646.1|21
1739403030000|2025-02-12 23:30:30|112698.1|112648.1|112699.7|112649.7|112701.7|112651.7|112694.7|112644.7|24
1739403040000|2025-02-12 23:30:40|112697.1|112647.1|112699.7|112649.7|112702.2|112652.2|112695.4|112645.4|35
1739403050000|2025-02-12 23:30:50|112699.9|112649.9|112715.2|112665.2|112722.9|112672.9|112699.1|112649.1|26
1739403060000|2025-02-12 23:31:00|112715.4|112665.4|112712.6|112662.6|112715.6|112665.6|112712.6|112662.6|5
1739403070000|2025-02-12 23:31:10|112715|112665|112713|112663|112717.9|112667.9|112710.5|112660.5|9
1739403080000|2025-02-12 23:31:20|112712.8|112662.8|112713.1|112663.1|112713.1|112663.1|112709.9|112659.9|4
1739403090000|2025-02-12 23:31:30|112716.2|112666.2|112714.5|112664.5|112720|112670|112711.6|112661.6|6
1739403100000|2025-02-12 23:31:40|112713.7|112663.7|112710.4|112660.4|112727.1|112677.1|112704.1|112654.1|25
1739403110000|2025-02-12 23:31:50|112710.5|112660.5|112727.1|112677.1|112731.7|112681.7|112710|112660|20
1739403120000|2025-02-12 23:32:00|112727|112677|112710.3|112660.3|112727|112677|112710.1|112660.1|8
1739403130000|2025-02-12 23:32:10|112708.9|112658.9|112711.5|112661.5|112728.2|112678.2|112708.3|112658.3|9
1739403140000|2025-02-12 23:32:20|112711.2|112661.2|112721.9|112671.9|112734.1|112684.1|112707.2|112657.2|24
1739403150000|2025-02-12 23:32:30|112725.5|112675.5|112710.7|112660.7|112732.2|112682.2|112709.1|112659.1|19
1739403160000|2025-02-12 23:32:40|112713.4|112663.4|112712|112662|112730.6|112680.6|112712|112662|16
1739403170000|2025-02-12 23:32:50|112712.3|112662.3|112728.3|112678.3|112731.6|112681.6|112710.4|112660.4|12
1739403180000|2025-02-12 23:33:00|112728|112678|112732|112682|112732|112682|112710|112660|17
1739403190000|2025-02-12 23:33:10|112728.8|112678.8|112718.1|112668.1|112740.4|112690.4|112718.1|112668.1|20
1739403200000|2025-02-12 23:33:20|112717.9|112667.9|112729.2|112679.2|112735.6|112685.6|112712.8|112662.8|27
1739403210000|2025-02-12 23:33:30|112718|112668|112736.1|112686.1|112738|112688|112711.1|112661.1|11
1739403220000|2025-02-12 23:33:40|112736.3|112686.3|112719.3|112669.3|112741.5|112691.5|112716|112666|22
1739403230000|2025-02-12 23:33:50|112719.2|112669.2|112766.3|112626|112777.3|112676.7|112713.9|112625.8|19
1739403240000|2025-02-12 23:34:00|112765.6|112627.1|112774.8|112647|112774.8|112681.5|112731.5|112623.9|16
1739403250000|2025-02-12 23:34:10|112771.1|112644.9|112729.2|112679.2|112771.1|112679.5|112724|112628.2|13
1739403260000|2025-02-12 23:34:20|112722.9|112672.9|112729.6|112679.6|112759.5|112689.4|112722.9|112625.3|15
1739403270000|2025-02-12 23:34:30|112722.4|112672.4|112724.5|112674.5|112739.1|112689.1|112719.3|112669.3|12
1739403280000|2025-02-12 23:34:40|112724.4|112674.4|112718.9|112668.9|112725.5|112675.5|112718.9|112668.9|7
1739403290000|2025-02-12 23:34:50|112719.3|112669.3|112727.9|112677.9|112737.2|112687.2|112717.1|112667.1|10
1739403300000|2025-02-12 23:35:00|112727.8|112677.8|112732.3|112682.3|112740|112690|112716.5|112666.5|19
1739403310000|2025-02-12 23:35:10|112728.9|112678.9|112732.5|112682.5|112734.7|112684.7|112717.5|112667.5|18
1739403320000|2025-02-12 23:35:20|112740.3|112690.3|112719.2|112669.2|112743.6|112693.6|112719.2|112669.2|8
1739403330000|2025-02-12 23:35:30|112719.8|112669.8|112732.1|112682.1|112739.5|112689.5|112716.2|112666.2|27
1739403340000|2025-02-12 23:35:40|112726.8|112676.8|112719.6|112669.6|112737|112687|112715.3|112665.3|22
1739403350000|2025-02-12 23:35:50|112719.7|112669.7|112714.9|112664.9|112733.8|112683.8|112714.9|112664.9|12
1739403360000|2025-02-12 23:36:00|112717.4|112667.4|112728.6|112678.6|112736.3|112686.3|112716.3|112666.3|20
1739403370000|2025-02-12 23:36:10|112731.9|112681.9|112732.3|112682.3|112738.7|112688.7|112717.3|112667.3|25
1739403380000|2025-02-12 23:36:20|112732.4|112682.4|112717.9|112667.9|112732.4|112682.4|112713.9|112663.9|8
1739403390000|2025-02-12 23:36:30|112719.9|112669.9|112720.4|112670.4|112737.1|112687.1|112719.9|112669.9|6
1739403400000|2025-02-12 23:36:40|112719.9|112669.9|112732.7|112682.7|112740.9|112690.9|112716.4|112666.4|23
1739403410000|2025-02-12 23:36:50|112728.9|112678.9|112732.5|112682.5|112735.7|112685.7|112716.1|112666.1|15
1739403420000|2025-02-12 23:37:00|112742.4|112692.4|112728.6|112678.6|112742.4|112692.4|112718|112668|23
1739403430000|2025-02-12 23:37:10|112725|112675|112728|112678|112737.5|112687.5|112712.3|112662.3|27
1739403440000|2025-02-12 23:37:20|112724.2|112674.2|112715.4|112665.4|112732.3|112682.3|112710.3|112660.3|15
1739403450000|2025-02-12 23:37:30|112715.1|112665.1|112712.8|112662.8|112724.7|112674.7|112712.3|112662.3|9
1739403460000|2025-02-12 23:37:40|112717|112667|112725.8|112675.8|112733.5|112683.5|112712|112662|22
1739403470000|2025-02-12 23:37:50|112731.4|112681.4|112714.2|112664.2|112731.4|112681.4|112710.8|112660.8|19
1739403480000|2025-02-12 23:38:00|112714|112664|112732.8|112682.8|112732.8|112682.8|112710.7|112660.7|19
1739403490000|2025-02-12 23:38:10|112725.4|112675.4|112712.1|112662.1|112729.5|112679.5|112712.1|112662.1|18
1739403500000|2025-02-12 23:38:20|112707.5|112657.5|112725.7|112675.7|112736.4|112686.4|112707.4|112657.4|28
1739403510000|2025-02-12 23:38:30|112728.9|112678.9|112724.1|112674.1|112731.7|112681.7|112707|112657|19
1739403520000|2025-02-12 23:38:40|112727.4|112677.4|112710.6|112660.6|112729.8|112679.8|112707.1|112657.1|22
1739403530000|2025-02-12 23:38:50|112710.8|112660.8|112715|112665|112732.5|112682.5|112710.8|112660.8|15
1739403540000|2025-02-12 23:39:00|112715.1|112665.1|112721.2|112671.2|112734.9|112684.9|112710.4|112660.4|29
1739403550000|2025-02-12 23:39:10|112724.6|112674.6|112711.7|112661.7|112730.8|112680.8|112708.7|112658.7|20
1739403560000|2025-02-12 23:39:20|112711.8|112661.8|112725.8|112675.8|112734.5|112684.5|112708.3|112658.3|22
1739403570000|2025-02-12 23:39:30|112729.4|112679.4|112715.6|112665.6|112729.4|112679.4|112708.1|112658.1|12
1739403580000|2025-02-12 23:39:40|112715.4|112665.4|112713.8|112663.8|112717.1|112667.1|112707.5|112657.5|14
1739403590000|2025-02-12 23:39:50|112714.6|112664.6|112725.2|112675.2|112734.2|112684.2|112714.6|112664.6|16
1739403600000|2025-02-12 23:40:00|112728.5|112678.5|112721.2|112671.2|112762.6|112679.7|112709.1|112613.3|26
1739403610000|2025-02-12 23:40:10|112720.9|112670.9|112714.4|112664.4|112754.4|112671.2|112711.1|112615|11
1739403620000|2025-02-12 23:40:20|112722.8|112672.8|112723.1|112673.1|112734.1|112684.1|112722.8|112672.8|12
1739403630000|2025-02-12 23:40:30|112713|112663|112716.1|112666.1|112746.5|112682.4|112707.8|112613.5|18
1739403640000|2025-02-12 23:40:40|112716.4|112666.4|112724.8|112674.8|112724.8|112674.8|112707.4|112657.4|9
1739403650000|2025-02-12 23:40:50|112732.2|112682.2|112724.7|112674.7|112732.2|112682.2|112715.2|112665.2|12
1739403660000|2025-02-12 23:41:00|112714.9|112664.9|112722.5|112672.5|112747.4|112686|112711.4|112616.6|37
1739403670000|2025-02-12 23:41:10|112721.6|112671.6|112722.9|112672.9|112725.1|112675.1|112708.9|112658.9|14
1739403680000|2025-02-12 23:41:20|112727.4|112677.4|112725.3|112675.3|112731.2|112681.2|112723.6|112673.6|9
1739403690000|2025-02-12 23:41:30|112712|112662|112725|112675|112736|112686|112706.9|112656.9|28
1739403700000|2025-02-12 23:41:40|112721.2|112671.2|112724.7|112674.7|112744.2|112677.5|112709.4|112616.7|18
1739403710000|2025-02-12 23:41:50|112727.9|112677.9|112729.2|112679.2|112735.6|112685.6|112717.7|112667.7|13
1739403720000|2025-02-12 23:42:00|112725.8|112675.8|112713.7|112663.7|112732.4|112682.4|112710.2|112660.2|32
1739403730000|2025-02-12 23:42:10|112713.6|112663.6|112728.3|112678.3|112744.4|112678.3|112709.9|112615.7|24
1739403740000|2025-02-12 23:42:20|112728|112678|112727.9|112677.9|112738.3|112688.3|112723.3|112673.3|14
1739403750000|2025-02-12 23:42:30|112717.8|112667.8|112717.4|112667.4|112745.1|112689.4|112709.5|112617.1|34
1739403760000|2025-02-12 23:42:40|112717.3|112667.3|112716.6|112666.6|112718|112668|112709.4|112659.4|10
1739403770000|2025-02-12 23:42:50|112716.4|112666.4|112718.4|112668.4|112737.3|112687.3|112713.5|112663.5|21
1739403780000|2025-02-12 23:43:00|112718.5|112668.5|112714.9|112664.9|112743.7|112687.2|112710.2|112603.1|35
1739403790000|2025-02-12 23:43:10|112715|112665|112722|112672|112724.7|112674.7|112710.8|112660.8|12
1739403800000|2025-02-12 23:43:20|112721.9|112671.9|112723.5|112673.5|112729.7|112679.7|112718.9|112668.9|11
1739403810000|2025-02-12 23:43:30|112720.1|112670.1|112714.9|112664.9|112731|112681|112711.6|112661.6|13
1739403820000|2025-02-12 23:43:40|112714.1|112664.1|112714.3|112664.3|112731|112681|112710.7|112660.7|8
1739403830000|2025-02-12 23:43:50|112714.4|112664.4|112711.6|112661.6|112715.1|112665.1|112711.6|112661.6|5
1739403840000|2025-02-12 23:44:00|112711|112661|112715.1|112665.1|112731.2|112681.2|112711|112661|8
1739403850000|2025-02-12 23:44:10|112715.2|112665.2|112715.8|112665.8|112733|112683|112710.8|112660.8|10
1739403860000|2025-02-12 23:44:20|112715.7|112665.7|112724.5|112674.5|112725.1|112675.1|112707.4|112657.4|21
1739403870000|2025-02-12 23:44:30|112725.7|112675.7|112719.3|112669.3|112729.6|112679.6|112716.6|112666.6|14
1739403880000|2025-02-12 23:44:40|112736.4|112686.4|112718.5|112668.5|112736.4|112686.4|112715.3|112665.3|9
1739403890000|2025-02-12 23:44:50|112708.6|112658.6|112725.5|112675.5|112732.8|112682.8|112708.6|112658.6|17
1739403900000|2025-02-12 23:45:00|112716|112666|112732.5|112682.5|112732.5|112682.5|112708.1|112658.1|11
1739403910000|2025-02-12 23:45:10|112725|112675|112715.6|112665.6|112725|112675|112715.6|112665.6|3
1739403920000|2025-02-12 23:45:20|112710.8|112660.8|112715|112665|112732.3|112682.3|112710.3|112660.3|8
1739403930000|2025-02-12 23:45:30|112715.2|112665.2|112716.8|112666.8|112733.6|112683.6|112708.1|112658.1|16
1739403940000|2025-02-12 23:45:40|112716.7|112666.7|112708.4|112658.4|112716.8|112666.8|112708.4|112658.4|5
1739403950000|2025-02-12 23:45:50|112712|112662|112726.3|112676.3|112737.5|112687.5|112708.5|112658.5|13
1739403960000|2025-02-12 23:46:00|112716.6|112666.6|112725.4|112675.4|112732.8|112682.8|112707.9|112657.9|16
1739403970000|2025-02-12 23:46:10|112725.3|112675.3|112710.2|112660.2|112725.5|112675.5|112706.1|112656.1|8
1739403980000|2025-02-12 23:46:20|112710.4|112660.4|112719.8|112669.8|112731.9|112681.9|112710.4|112660.4|17
1739403990000|2025-02-12 23:46:30|112714.2|112664.2|112708.6|112658.6|112726.2|112676.2|112705.9|112655.9|8
1739404000000|2025-02-12 23:46:40|112708.5|112658.5|112718.1|112668.1|112718.1|112668.1|112704.7|112654.7|9
1739404010000|2025-02-12 23:46:50|112716.5|112666.5|112715.4|112665.4|112726.8|112676.8|112709.5|112659.5|14
1739404020000|2025-02-12 23:47:00|112714.8|112664.8|112715.2|112665.2|112727.4|112677.4|112694.4|112644.4|30
1739404030000|2025-02-12 23:47:10|112703.6|112653.6|112707.2|112657.2|112728.6|112678.6|112700|112650|29
1739404040000|2025-02-12 23:47:20|112707.6|112657.6|112715.9|112665.9|112715.9|112665.9|112704.1|112654.1|15
1739404050000|2025-02-12 23:47:30|112722.7|112672.7|112711.6|112661.6|112726.9|112676.9|112705.7|112655.7|11
1739404060000|2025-02-12 23:47:40|112707.5|112657.5|112710.8|112660.8|112727|112677|112704.2|112654.2|30
1739404070000|2025-02-12 23:47:50|112710.6|112660.6|112725|112675|112725|112675|112703.5|112653.5|12
1739404080000|2025-02-12 23:48:00|112706.5|112656.5|112718.8|112668.8|112718.8|112668.8|112706.4|112656.4|8
1739404090000|2025-02-12 23:48:10|112708.8|112658.8|112718.4|112668.4|112731.9|112681.9|112701.9|112651.9|20
1739404100000|2025-02-12 23:48:20|112718.1|112668.1|112718.7|112668.7|112725.6|112675.6|112700.4|112650.4|18
1739404110000|2025-02-12 23:48:30|112707.8|112657.8|112705.7|112655.7|112719.9|112669.9|112699.5|112649.5|11
1739404120000|2025-02-12 23:48:40|112715|112665|112717.9|112667.9|112727|112677|112711|112661|23
1739404130000|2025-02-12 23:48:50|112704.1|112654.1|112717.8|112667.8|112717.9|112667.9|112700.4|112650.4|10
1739404140000|2025-02-12 23:49:00|112717.9|112667.9|112717.5|112667.5|112727|112677|112703.5|112653.5|19
1739404150000|2025-02-12 23:49:10|112717.7|112667.7|112704.4|112654.4|112717.7|112667.7|112700.6|112650.6|9
1739404160000|2025-02-12 23:49:20|112705.6|112655.6|112717.2|112667.2|112717.2|112667.2|112705.4|112655.4|7
1739404170000|2025-02-12 23:49:30|112710.3|112660.3|112708.3|112658.3|112724.4|112674.4|112702|112652|17
1739404180000|2025-02-12 23:49:40|112709.7|112659.7|112711.2|112661.2|112711.2|112661.2|112694.2|112644.2|14
1739404190000|2025-02-12 23:49:50|112707.8|112657.8|112694|112644|112713.1|112663.1|112693.9|112643.9|9
1739404200000|2025-02-12 23:50:00|112699.2|112649.2|112716.5|112666.5|112717.1|112667.1|112699.2|112649.2|11
1739404210000|2025-02-12 23:50:10|112720.8|112670.8|112717.2|112667.2|112720.8|112670.8|112700.7|112650.7|15
1739404220000|2025-02-12 23:50:20|112711.6|112661.6|112717|112667|112720.4|112670.4|112702.6|112652.6|9
1739404230000|2025-02-12 23:50:30|112722.2|112672.2|112720.1|112670.1|112722.2|112672.2|112702.4|112652.4|19
1739404240000|2025-02-12 23:50:40|112718|112668|112719.7|112669.7|112719.7|112669.7|112715.2|112665.2|9
1739404250000|2025-02-12 23:50:50|112710.1|112660.1|112719.2|112669.2|112720.1|112670.1|112701.5|112651.5|10
1739404260000|2025-02-12 23:51:00|112705.6|112655.6|112721.3|112671.3|112721.3|112671.3|112700.3|112650.3|16
1739404270000|2025-02-12 23:51:10|112717.8|112667.8|112716.3|112666.3|112740.2|112670.8|112697.9|112615.1|19
1739404280000|2025-02-12 23:51:20|112716.8|112666.8|112712.4|112662.4|112716.8|112666.8|112701.2|112651.2|9
1739404290000|2025-02-12 23:51:30|112713.8|112663.8|112714|112664|112717.3|112667.3|112713.6|112663.6|9
1739404300000|2025-02-12 23:51:40|112719.5|112669.5|112711.2|112661.2|112719.5|112669.5|112702|112652|16
1739404310000|2025-02-12 23:51:50|112700.2|112650.2|112707.8|112657.8|112712.3|112662.3|112694.6|112644.6|14
1739404320000|2025-02-12 23:52:00|112708.2|112658.2|112708.8|112658.8|112712.5|112662.5|112692|112642|16
1739404330000|2025-02-12 23:52:10|112706.4|112656.4|112707.3|112657.3|112709.5|112659.5|112704.1|112654.1|9
1739404340000|2025-02-12 23:52:20|112694.4|112644.4|112702.2|112652.2|112708.3|112658.3|112689.2|112639.2|20
1739404350000|2025-02-12 23:52:30|112706.3|112656.3|112706.6|112656.6|112708.6|112658.6|112688.5|112638.5|15
1739404360000|2025-02-12 23:52:40|112706.5|112656.5|112703.5|112653.5|112724.5|112658.8|112681.9|112597.4|19
1739404370000|2025-02-12 23:52:50|112705.9|112655.9|112691.8|112641.8|112726.2|112657|112689.8|112598.9|12
1739404380000|2025-02-12 23:53:00|112690.8|112640.8|112699.2|112649.2|112707.4|112657.4|112686.4|112636.4|17
1739404390000|2025-02-12 23:53:10|112722.4|112595.2|112698.7|112648.7|112722.4|112655|112683.8|112595.2|12
1739404400000|2025-02-12 23:53:20|112698.6|112648.6|112705.8|112655.8|112705.8|112655.8|112686.8|112636.8|26
1739404410000|2025-02-12 23:53:30|112702.8|112652.8|112691.1|112641.1|112725.6|112656|112686.2|112597.2|20
1739404420000|2025-02-12 23:53:40|112687.8|112637.8|112707.8|112657.8|112713.6|112663.6|112687.8|112637.8|18
1739404430000|2025-02-12 23:53:50|112705.1|112655.1|112706.4|112656.4|112707|112657|112695|112645|9
1739404440000|2025-02-12 23:54:00|112706.5|112656.5|112696.9|112646.9|112711.7|112661.7|112689.9|112639.9|29
1739404450000|2025-02-12 23:54:10|112697|112647|112688.6|112638.6|112697|112647|112684.5|112634.5|17
1739404460000|2025-02-12 23:54:20|112688.7|112638.7|112694.2|112644.2|112726|112656.2|112682.9|112599.3|23
1739404470000|2025-02-12 23:54:30|112690.4|112640.4|112685.3|112635.3|112693.7|112643.7|112681.8|112631.8|21
1739404480000|2025-02-12 23:54:40|112685.2|112635.2|112698.1|112648.1|112710|112660|112685.2|112635.2|26
1739404490000|2025-02-12 23:54:50|112701.3|112651.3|112693.6|112643.6|112709.8|112659.8|112693.2|112643.2|31
1739404500000|2025-02-12 23:55:00|112693.8|112643.8|112695.8|112645.8|112700.3|112650.3|112686.4|112636.4|21
1739404510000|2025-02-12 23:55:10|112696.7|112646.7|112690.7|112640.7|112712.3|112662.3|112690.7|112640.7|23
1739404520000|2025-02-12 23:55:20|112687.5|112637.5|112696.9|112646.9|112724.8|112653.5|112684.9|112595.3|37
1739404530000|2025-02-12 23:55:30|112696.8|112646.8|112697.8|112647.8|112701.3|112651.3|112694|112644|12
1739404540000|2025-02-12 23:55:40|112676.5|112626.5|112684.5|112634.5|112719.1|112646.8|112676.5|112593.7|24
1739404550000|2025-02-12 23:55:50|112684.3|112634.3|112683.3|112633.3|112714.5|112650.9|112675|112589.4|26
1739404560000|2025-02-12 23:56:00|112683.1|112633.1|112684.3|112634.3|112696.6|112646.6|112674.6|112624.6|18
1739404570000|2025-02-12 23:56:10|112681.1|112631.1|112679.2|112629.2|112682.1|112632.1|112674.9|112624.9|15
1739404580000|2025-02-12 23:56:20|112682.2|112632.2|112681.6|112631.6|112693|112643|112679|112629|24
1739404590000|2025-02-12 23:56:30|112684.1|112634.1|112683.3|112633.3|112691.2|112641.2|112672.8|112622.8|23
1739404600000|2025-02-12 23:56:40|112683.1|112633.1|112681.1|112631.1|112690.9|112640.9|112674.5|112624.5|15
1739404610000|2025-02-12 23:56:50|112681.3|112631.3|112688.9|112638.9|112688.9|112638.9|112673.5|112623.5|16
1739404620000|2025-02-12 23:57:00|112690.7|112640.7|112683.9|112633.9|112695.6|112645.6|112681|112631|9
1739404630000|2025-02-12 23:57:10|112680.8|112630.8|112687.8|112637.8|112691.3|112641.3|112667.3|112617.3|17
1739404640000|2025-02-12 23:57:20|112688.6|112638.6|112686|112636|112694.4|112644.4|112671.6|112621.6|22
1739404650000|2025-02-12 23:57:30|112689.2|112639.2|112627.9|112577.9|112689.2|112639.2|112622.6|112516.6|35
1739404660000|2025-02-12 23:57:40|112627.3|112577.3|112633.4|112583.4|112679.4|112599.7|112618.1|112544.1|34
1739404670000|2025-02-12 23:57:50|112633.7|112583.7|112640.4|112590.4|112648.7|112598.7|112625.4|112575.4|30
1739404680000|2025-02-12 23:58:00|112637.5|112587.5|112625.9|112575.9|112642.6|112592.6|112622.8|112572.8|25
1739404690000|2025-02-12 23:58:10|112622.9|112572.9|112638.2|112588.2|112640.9|112590.9|112620.1|112570.1|22
1739404700000|2025-02-12 23:58:20|112637.9|112587.9|112626.2|112576.2|112647.6|112597.6|112626.2|112576.2|32
1739404710000|2025-02-12 23:58:30|112636|112586|112634.2|112584.2|112647.3|112597.3|112634.2|112584.2|44
1739404720000|2025-02-12 23:58:40|112636.4|112586.4|112614.4|112564.4|112637.7|112587.7|112613.2|112563.2|32
1739404740000|2025-02-12 23:59:00|112614.5|112564.5|112615.6|112565.6|112627.9|112577.9|112611.7|112561.7|19
1739404750000|2025-02-12 23:59:10|112625.6|112575.6|112624.3|112574.3|112625.6|112575.6|112614.6|112564.6|6
1739404760000|2025-02-12 23:59:20|112626.8|112576.8|112622.9|112572.9|112626.8|112576.8|112610.2|112560.2|20
1739404770000|2025-02-12 23:59:30|112625.4|112575.4|112622.6|112572.6|112626.1|112576.1|112610.2|112560.2|46
1739404780000|2025-02-12 23:59:40|112622.5|112572.5|112626.4|112576.4|112688.4|112578.6|112609.2|112514.3|17
1739404790000|2025-02-12 23:59:50|112623.9|112573.9|112621|112571|112627.9|112577.9|112619.4|112569.4|20
1739404800000|2025-02-13 00:00:00|112617.8|112567.8|112634.6|112584.6|112637.5|112587.5|112604.3|112554.3|40
1739404810000|2025-02-13 00:00:10|112636.2|112586.2|112619.2|112569.2|112636.2|112586.2|112601.4|112551.4|45
1739404820000|2025-02-13 00:00:20|112609.6|112559.6|112645.3|112445.3|112645.3|112578.3|112594.3|112445.3|38
1739404830000|2025-02-13 00:00:30|112666.8|112466.8|112563.4|112513.4|112666.8|112542.8|112563.3|112425.4|21
1739404840000|2025-02-13 00:00:40|112567.2|112517.2|112590.1|112540.1|112639.1|112541|112561.6|112438.3|25
1739404850000|2025-02-13 00:00:50|112585.5|112535.5|112579.9|112529.9|112589.3|112539.3|112579.9|112529.9|16
1739404860000|2025-02-13 00:01:00|112583.9|112533.9|112576.4|112526.4|112613.9|112539.3|112575|112482.9|15
1739404870000|2025-02-13 00:01:10|112575.8|112525.8|112639|112454.8|112647.8|112527|112575.8|112454.1|13
1739404880000|2025-02-13 00:01:20|112636.4|112436.4|112612.7|112473.3|112636.4|112519.3|112556.4|112436.4|41
1739404890000|2025-02-13 00:01:30|112617|112477|112620.7|112470.6|112620.8|112483.8|112612.4|112465.1|19
1739404900000|2025-02-13 00:01:40|112608.4|112432.1|112610.4|112455.2|112627.1|112482.2|112607.1|112408.4|17
1739404910000|2025-02-13 00:01:50|112612.7|112455|112613.4|112460.5|112620|112472.8|112608.1|112425.3|32
1739404920000|2025-02-13 00:02:00|112608.7|112455.9|112610.4|112459|112615.2|112464.2|112607.4|112455.9|22
1739404930000|2025-02-13 00:02:10|112633.7|112433.7|112607.6|112454.7|112633.7|112462.4|112602.4|112418.6|29
1739404940000|2025-02-13 00:02:20|112607.7|112454.6|112632.6|112432.6|112632.6|112462.7|112606.5|112415|13
1739404950000|2025-02-13 00:02:30|112633.4|112433.4|112620.8|112455|112638.4|112455|112612.1|112416.9|28
1739404960000|2025-02-13 00:02:40|112639|112439|112617.7|112420|112639|112459.7|112614|112419.9|21
1739404970000|2025-02-13 00:02:50|112616.7|112419.2|112635.4|112435.4|112635.4|112435.4|112616.7|112419.2|11
1739404980000|2025-02-13 00:03:00|112616.7|112420.2|112612.7|112418|112635.6|112435.6|112612.7|112417.1|17
1739404990000|2025-02-13 00:03:10|112612.6|112417.9|112628.5|112428.5|112632.5|112432.5|112607.6|112413|12
1739405000000|2025-02-13 00:03:20|112629.5|112429.5|112627.4|112427.4|112629.5|112429.5|112627|112427|11
1739405010000|2025-02-13 00:03:30|112624.4|112424.4|112630.2|112430.2|112630.2|112430.2|112624.4|112424.4|12
1739405020000|2025-02-13 00:03:40|112629.1|112429.1|112605.9|112415.8|112629.2|112429.2|112605.9|112415.8|17
1739405030000|2025-02-13 00:03:50|112609.1|112415.6|112607.8|112418.2|112630.1|112430.1|112605.6|112414.6|14
1739405040000|2025-02-13 00:04:00|112607.6|112418.7|112607.7|112418.9|112607.7|112418.9|112607.6|112418.7|9
1739405050000|2025-02-13 00:04:10|112629.2|112429.2|112646.5|112446.5|112651.6|112451.6|112607.7|112428.8|25
1739405060000|2025-02-13 00:04:20|112650.5|112450.5|112621.9|112445.4|112656.2|112456.2|112617.9|112437.8|43
1739405070000|2025-02-13 00:04:30|112623.2|112447|112627.9|112429.5|112646|112447|112612.5|112425.8|28
1739405080000|2025-02-13 00:04:40|112631|112431.2|112623.1|112430.7|112635.6|112442|112619.7|112426.6|30
1739405090000|2025-02-13 00:04:50|112623|112430.4|112640.9|112445.7|112640.9|112445.7|112621.5|112426.8|30
1739405100000|2025-02-13 00:05:00|112643.5|112447.6|112647.1|112452.7|112650.7|112455|112638.3|112443.7|25
1739405110000|2025-02-13 00:05:10|112647.6|112452.9|112643.6|112446.6|112651|112456.2|112642.1|112442.1|25
1739405120000|2025-02-13 00:05:20|112644.3|112447.2|112647.6|112449.8|112647.7|112449.8|112644.3|112447.2|9
1739405130000|2025-02-13 00:05:30|112647.5|112449.6|112654.9|112458.2|112654.9|112459.2|112647|112447.1|12
1739405140000|2025-02-13 00:05:40|112649.7|112452.8|112661.4|112462.5|112662.2|112465.7|112640.3|112445.5|27
1739405150000|2025-02-13 00:05:50|112660.6|112461.9|112656.3|112457.9|112663.3|112464.4|112652.3|112453.4|26
1739405160000|2025-02-13 00:06:00|112654.1|112455.1|112655.3|112460.8|112665.2|112466.7|112651.3|112455|31
1739405170000|2025-02-13 00:06:10|112658.3|112462.7|112656.1|112457.9|112665.6|112466.4|112651.1|112455.3|24
1739405180000|2025-02-13 00:06:20|112653|112457|112599.5|112456.1|112658.6|112559.1|112599.5|112455.9|28
1739405190000|2025-02-13 00:06:30|112600.5|112456.2|112619.3|112473.1|112620|112474.6|112600.5|112456.2|34
1739405200000|2025-02-13 00:06:40|112615.4|112473|112616.6|112452.2|112621.3|112474|112608.9|112446.5|24
1739405210000|2025-02-13 00:06:50|112614|112448.2|112636.2|112436.2|112637.7|112453.1|112604.1|112428.9|22
1739405220000|2025-02-13 00:07:00|112635.8|112435.8|112635.3|112435.3|112638|112450.4|112618|112426.4|20
1739405230000|2025-02-13 00:07:10|112636|112436|112635.5|112435.5|112636.1|112535|112585|112434.2|12
1739405240000|2025-02-13 00:07:20|112636.4|112436.4|112635.1|112435.1|112636.4|112534.5|112584.5|112431.2|18
1739405250000|2025-02-13 00:07:30|112632.5|112432.5|112636.3|112436.3|112636.5|112436.5|112631.8|112431.8|15
1739405260000|2025-02-13 00:07:40|112636.2|112436.2|112616.4|112419.9|112637.1|112437.1|112612.7|112419.2|17
1739405270000|2025-02-13 00:07:50|112621.4|112421.4|112619.8|112421.9|112622.4|112422.4|112612.6|112417.1|17
1739405280000|2025-02-13 00:08:00|112612.3|112420.3|112621.1|112423.1|112621.1|112535.3|112585.3|112420.3|10
1739405290000|2025-02-13 00:08:10|112613.1|112421.1|112620|112423.8|112624.2|112424.2|112613.1|112420|25
1739405300000|2025-02-13 00:08:20|112621|112423.3|112622.4|112422.4|112638|112438|112616.6|112418.6|21
1739405310000|2025-02-13 00:08:30|112635.2|112435.2|112615.3|112419.9|112635.2|112435.2|112615.3|112419.5|16
1739405320000|2025-02-13 00:08:40|112629.5|112420|112632.6|112432.6|112635.4|112435.4|112610.3|112417.9|21
1739405330000|2025-02-13 00:08:50|112633.2|112433.2|112636.5|112436.5|112636.6|112436.6|112633.2|112433.2|11
1739405340000|2025-02-13 00:09:00|112636.4|112436.4|112630.5|112430.5|112636.6|112436.6|112618.3|112418.3|12
1739405350000|2025-02-13 00:09:10|112631|112431|112640.1|112440.1|112640.6|112537.7|112587.7|112420|19
1739405360000|2025-02-13 00:09:20|112639.9|112439.9|112640.7|112440.7|112641.8|112539.4|112584.8|112428.7|20
1739405370000|2025-02-13 00:09:30|112638.9|112438.9|112638.5|112438.5|112641.4|112539.6|112589.6|112435.7|20
1739405380000|2025-02-13 00:09:40|112638.6|112438.6|112628.8|112498.1|112638.6|112498.1|112492.1|112292.1|28
1739405390000|2025-02-13 00:09:50|112628.4|112434.3|112626.1|112426.1|112646.2|112501.8|112624.3|112424.3|17
1739405400000|2025-02-13 00:10:00|112643.4|112443.4|112680.7|112540.2|112717.4|112577.9|112643.4|112443.4|57
1739405410000|2025-02-13 00:10:10|112685.9|112545.5|112711.5|112511.5|112714.7|112558.9|112682.7|112508.1|39
1739405420000|2025-02-13 00:10:20|112706.8|112506.8|112683.8|112544|112712.5|112559.8|112678.1|112505.2|37
1739405430000|2025-02-13 00:10:30|112681.4|112541.7|112707.4|112517.1|112712.2|112550.4|112674.5|112512.9|35
1739405440000|2025-02-13 00:10:40|112707.6|112517.9|112689.9|112556.3|112727.3|112613.5|112634.7|112517.8|62
1739405450000|2025-02-13 00:10:50|112693.2|112559.7|112696.7|112568.2|112728.6|112616.3|112635|112523.3|70
1739405460000|2025-02-13 00:11:00|112648.3|112598.3|112707.5|112532.1|112726.8|112605.9|112636.4|112511.5|64
1739405470000|2025-02-13 00:11:10|112722.1|112522.1|112652.5|112602.5|112723.1|112604.8|112636|112518.2|58
1739405480000|2025-02-13 00:11:20|112652.1|112602.1|112722.8|112528.4|112722.8|112609|112637.4|112510.6|61
1739405490000|2025-02-13 00:11:30|112719.1|112519.1|112707.1|112515.4|112722.8|112606.8|112635.3|112508.5|63
1739405500000|2025-02-13 00:11:40|112704.5|112510.3|112652.5|112602.5|112721.5|112606.9|112636.6|112510.3|48
1739405510000|2025-02-13 00:11:50|112643.3|112593.3|112645.8|112595.8|112723.2|112609|112633.5|112520.9|52
1739405520000|2025-02-13 00:12:00|112638.5|112588.5|112701.9|112542.4|112719.4|112606|112636.1|112518.9|61
1739405530000|2025-02-13 00:12:10|112713.9|112528.3|112703.2|112541.5|112722.6|112609|112634.5|112522.2|62
1739405540000|2025-02-13 00:12:20|112702.6|112527.7|112689.7|112558.1|112725.1|112615|112642.1|112517.4|54
1739405550000|2025-02-13 00:12:30|112638.7|112588.7|112715|112534.5|112726.3|112616.3|112638.7|112534.5|65
1739405560000|2025-02-13 00:12:40|112726.3|112549.2|112659|112609|112727.5|112616|112640.5|112528|42
1739405570000|2025-02-13 00:12:50|112656.2|112606.2|112694.5|112562.5|112727.8|112620.1|112647.8|112524.3|58
1739405580000|2025-02-13 00:13:00|112697|112565.1|112664.9|112614.9|112699.3|112616.4|112645.6|112559.4|61
1739405590000|2025-02-13 00:13:10|112661.4|112611.4|112713.4|112537.7|112725.8|112617|112640.5|112529.5|60
1739405600000|2025-02-13 00:13:20|112723.8|112529.6|112719.1|112549.4|112729.3|112614.1|112638.9|112529.6|63
1739405610000|2025-02-13 00:13:30|112729.3|112534.6|112656.1|112606.1|112732.5|112613.9|112637.3|112521.3|62
1739405620000|2025-02-13 00:13:40|112647.7|112597.7|112669.8|112619.8|112695.7|112620.7|112644.4|112561.7|59
1739405630000|2025-02-13 00:13:50|112662.3|112612.3|112660|112610|112666.6|112616.6|112645.1|112595.1|59
1739405640000|2025-02-13 00:14:00|112659.5|112609.5|112709.8|112565.3|112710.4|112612.7|112644.5|112542.8|55
1739405650000|2025-02-13 00:14:10|112707.8|112562.9|112662.9|112612.9|112707.8|112614.8|112648.4|112547.8|52
1739405660000|2025-02-13 00:14:20|112656.6|112606.6|112696.6|112568.2|112731|112617.2|112650|112523.3|59
1739405670000|2025-02-13 00:14:30|112695.9|112567.5|112658|112608|112697|112613.7|112645|112560.4|39
1739405680000|2025-02-13 00:14:40|112648.8|112598.8|112687.1|112562.1|112725.3|112616.4|112641.8|112522.4|55
1739405690000|2025-02-13 00:14:50|112689.8|112564.8|112653.8|112603.8|112729.6|112615.7|112644.1|112528.7|48
1739405700000|2025-02-13 00:15:00|112651.7|112601.7|112694.2|112568.8|112727.6|112617.5|112641.5|112527.6|58
1739405710000|2025-02-13 00:15:10|112689.8|112564.3|112689.6|112563.4|112731.1|112614.1|112641.1|112529.8|54
1739405720000|2025-02-13 00:15:20|112687|112560.9|112689.4|112563.8|112692|112608.7|112655.7|112560|29
1739405730000|2025-02-13 00:15:30|112686.5|112560.9|112688|112562|112694.1|112606.3|112646.9|112560.9|54
1739405740000|2025-02-13 00:15:40|112658.5|112608.5|112712.7|112536.7|112727.5|112617.1|112645.5|112536.2|57
1739405750000|2025-02-13 00:15:50|112723.3|112563.6|112717.9|112548.2|112728.4|112609.4|112636|112522.8|63
1739405760000|2025-02-13 00:16:00|112717.4|112529.8|112694.7|112568.5|112726.8|112616.3|112642|112529.8|56
1739405770000|2025-02-13 00:16:10|112690|112563.8|112656.1|112606.1|112726.4|112609.3|112644.1|112529.9|55
1739405780000|2025-02-13 00:16:20|112656.4|112606.4|112725.5|112540.5|112727.9|112617.6|112645.1|112528.7|63
1739405790000|2025-02-13 00:16:30|112651|112601|112716.1|112529.2|112731.8|112618.4|112644.7|112522.9|64
1739405800000|2025-02-13 00:16:40|112727.1|112537.3|112653.7|112603.7|112730.9|112616.5|112640.3|112524.5|49
1739405810000|2025-02-13 00:16:50|112652.5|112602.5|112715.6|112525.1|112728.5|112618.1|112648.6|112521.6|64
1739405820000|2025-02-13 00:17:00|112726.7|112531.8|112718.7|112537.2|112729|112618.4|112647.2|112525.1|55
1739405830000|2025-02-13 00:17:10|112729|112529.2|112661.6|112611.6|112731.5|112618.1|112641.4|112528.7|57
1739405840000|2025-02-13 00:17:20|112651|112601|112660|112610|112726.2|112615.3|112651|112521.7|54
1739405850000|2025-02-13 00:17:30|112662.3|112612.3|112665.1|112615.1|112730.5|112617.2|112648.8|112524.8|61
1739405860000|2025-02-13 00:17:40|112659.8|112609.8|112647.7|112597.7|112723.9|112618.6|112639.7|112513.1|60
1739405870000|2025-02-13 00:17:50|112645.7|112595.7|112720.2|112532.5|112732.6|112617.4|112644.3|112516.8|60
1739405880000|2025-02-13 00:18:00|112730.6|112530.6|112673.2|112623.2|112734.1|112625.9|112651.7|112530.6|59
1739405890000|2025-02-13 00:18:10|112723.5|112535.2|112671.5|112621.5|112737.6|112626|112651.3|112531.6|57
1739405900000|2025-02-13 00:18:20|112736|112536|112662.8|112612.8|112744.5|112621.7|112652.5|112531.9|53
1739405910000|2025-02-13 00:18:30|112656.3|112606.3|112731.2|112546.6|112747.2|112632.8|112656.3|112538|60
1739405920000|2025-02-13 00:18:40|112743|112543|112736.7|112562.1|112749.9|112633.5|112662.6|112540.2|51
1739405930000|2025-02-13 00:18:50|112737.9|112630|112732.1|112565.2|112749.7|112636.5|112666.2|112541|51
1739405940000|2025-02-13 00:19:00|112743.9|112549.8|112750|112565.8|112750|112623.3|112665.1|112549.8|38
1739405950000|2025-02-13 00:19:10|112734.8|112580.7|112682.3|112632.3|112736.1|112645.5|112675.7|112580.7|37
1739405960000|2025-02-13 00:19:20|112677.9|112627.9|112679.1|112629.1|112690.2|112640.2|112673.9|112623.9|54
1739405970000|2025-02-13 00:19:30|112688.8|112638.8|112739.4|112569.1|112751.1|112639.7|112670.3|112538.3|32
1739405980000|2025-02-13 00:19:40|112669.7|112554.3|112731.5|112560.5|112731.5|112633.1|112663.6|112554.3|60
1739405990000|2025-02-13 00:19:50|112730.1|112551.2|112671.9|112621.9|112745.9|112637.9|112667.6|112530.1|45
1739406000000|2025-02-13 00:20:00|112678.3|112628.3|112662.1|112612.1|112755.7|112630.5|112662.1|112529.7|55
1739406010000|2025-02-13 00:20:10|112666.2|112616.2|112652.9|112602.9|112741.4|112627.4|112652.9|112509.5|60
1739406020000|2025-02-13 00:20:20|112653.4|112603.4|112669.1|112619.1|112738.5|112622.5|112637.5|112513.7|65
1739406030000|2025-02-13 00:20:30|112654.8|112604.8|112730.5|112530.5|112734.4|112622|112645.8|112530.2|60
1739406040000|2025-02-13 00:20:40|112730.4|112530.4|112742.2|112542.2|112747.4|112622.3|112657.5|112524.5|66
1739406050000|2025-02-13 00:20:50|112738.6|112538.6|112715.5|112584.1|112757.9|112635.9|112673.8|112521.1|54
1739406060000|2025-02-13 00:21:00|112717.2|112577.5|112678.8|112628.8|112755.5|112632.3|112666.3|112539.9|63
1739406070000|2025-02-13 00:21:10|112681.2|112631.2|112677.1|112627.1|112758.9|112637.6|112671.8|112546.7|65
1739406080000|2025-02-13 00:21:20|112720|112586.9|112680.1|112630.1|112766.7|112630.1|112665.5|112550.2|49
1739406090000|2025-02-13 00:21:30|112680.2|112630.2|112682.7|112632.7|112722.8|112638.9|112673.2|112588.5|55
1739406100000|2025-02-13 00:21:40|112676|112626|112752.7|112552.7|112761.8|112650.7|112676|112550|58
1739406110000|2025-02-13 00:21:50|112757.1|112557.1|112719.6|112592.6|112762.8|112635.9|112676.5|112551.4|59
1739406120000|2025-02-13 00:22:00|112724|112591.7|112755.7|112555.7|112764.2|112645.2|112671.5|112548.4|61
1739406130000|2025-02-13 00:22:10|112681.9|112631.9|112677.7|112627.7|112758.9|112655.8|112676.2|112550.5|62
1739406140000|2025-02-13 00:22:20|112714.4|112585.5|112684.8|112634.8|112764.9|112636.9|112675.5|112550.3|62
1739406150000|2025-02-13 00:22:30|112680.3|112630.3|112749.1|112549.1|112752.2|112647|112672.1|112549.1|64
1739406160000|2025-02-13 00:22:40|112752.2|112552.2|112750.2|112550.2|112758|112633|112673.4|112546.6|64
1739406170000|2025-02-13 00:22:50|112757|112557|112684.6|112634.6|112761.9|112638.1|112674.4|112549.4|63
1739406180000|2025-02-13 00:23:00|112752.2|112552.2|112682.6|112632.6|112764.9|112654.2|112676.1|112551.3|64
1739406190000|2025-02-13 00:23:10|112719.3|112590.5|112675.2|112625.2|112724.5|112646.1|112675.2|112581.5|63
1739406200000|2025-02-13 00:23:20|112718.6|112591.7|112751.4|112551.4|112751.4|112650.1|112675.8|112551.4|72
1739406210000|2025-02-13 00:23:30|112747.8|112547.8|112709.4|112584.2|112756.6|112635.4|112668.3|112547.1|62
1739406220000|2025-02-13 00:23:40|112708.5|112580.7|112713.8|112579.8|112754.2|112633.8|112671.9|112540.4|61
1739406230000|2025-02-13 00:23:50|112684.7|112634.7|112681.2|112631.2|112724.2|112646.8|112666.6|112574.7|58
1739406240000|2025-02-13 00:24:00|112679.1|112629.1|112662.4|112612.4|112683.3|112633.3|112662.4|112612.4|29
1739406250000|2025-02-13 00:24:10|112670|112620|112662.7|112612.7|112750|112630.3|112656.4|112549.6|37
1739406260000|2025-02-13 00:24:20|112660.9|112610.9|112676.5|112626.5|112680.5|112630.5|112658.5|112608.5|28
1739406270000|2025-02-13 00:24:30|112675.9|112625.9|112665.3|112615.3|112736|112635.4|112655.7|112546.1|36
1739406280000|2025-02-13 00:24:40|112664.9|112614.9|112722|112567.7|112722|112628.8|112650.4|112567.7|40
1739406290000|2025-02-13 00:24:50|112723.5|112581.8|112675.3|112625.3|112730.6|112632.8|112671.7|112581.8|40
1739406300000|2025-02-13 00:25:00|112678.5|112628.5|112661.8|112611.8|112738.2|112632|112661.8|112553.6|45
1739406310000|2025-02-13 00:25:10|112663.8|112613.8|112664.6|112614.6|112734.6|112618.9|112659.9|112557.2|40
1739406320000|2025-02-13 00:25:20|112664.3|112614.3|112664.6|112614.6|112734.2|112619.3|112660.2|112556.1|38
1739406330000|2025-02-13 00:25:30|112664.5|112614.5|112675.4|112625.4|112677|112627|112662.6|112612.6|19
1739406340000|2025-02-13 00:25:40|112675.6|112625.6|112668.4|112618.4|112678.6|112628.6|112659.1|112609.1|31
1739406350000|2025-02-13 00:25:50|112668.6|112618.6|112715.7|112534.8|112729.6|112622.6|112648|112520.1|37
1739406360000|2025-02-13 00:26:00|112696.7|112536.2|112613.3|112563.3|112716.6|112601.4|112613.3|112493.3|55
1739406370000|2025-02-13 00:26:10|112615|112565|112620.1|112570.1|112679.4|112587|112615|112508.4|50
1739406380000|2025-02-13 00:26:20|112634.3|112584.3|112623.1|112573.1|112658.3|112590.2|112608.2|112507.9|48
1739406390000|2025-02-13 00:26:30|112677.3|112548.5|112624.3|112574.3|112710.7|112583.1|112615.1|112487.5|63
1739406400000|2025-02-13 00:26:40|112630.9|112580.9|112685.2|112485.2|112688.6|112582.4|112605.4|112475.1|57
1739406410000|2025-02-13 00:26:50|112676.6|112476.6|112588.1|112538.1|112685.2|112567.7|112588.1|112466.9|47
1739406420000|2025-02-13 00:27:00|112588.7|112538.7|112626.3|112471.6|112645.8|112571.5|112584.9|112469.8|47
1739406430000|2025-02-13 00:27:10|112622.3|112468.8|112625.2|112475.3|112646.3|112569.4|112585.4|112468.8|58
1739406440000|2025-02-13 00:27:20|112612.5|112459.5|112563.5|112513.5|112650.3|112546.7|112563.5|112430.7|57
1739406450000|2025-02-13 00:27:30|112580.1|112530.1|112655.7|112455.7|112661.7|112556|112566.2|112434.9|55
1739406460000|2025-02-13 00:27:40|112661.7|112461.7|112628.6|112499.6|112662.5|112549.3|112580.2|112453.9|65
1739406470000|2025-02-13 00:27:50|112654.8|112454.8|112626.8|112496.1|112667.7|112543.8|112581.6|112450.5|48
1739406480000|2025-02-13 00:28:00|112627.3|112494.7|112656.7|112456.7|112672.8|112566.3|112580.6|112455.3|65
1739406490000|2025-02-13 00:28:10|112663.5|112463.5|112659|112459|112673.5|112553.8|112582.2|112456.7|58
1739406500000|2025-02-13 00:28:20|112671.5|112471.5|112660.9|112460.9|112672|112566.8|112586.9|112455.2|64
1739406510000|2025-02-13 00:28:30|112656.9|112456.9|112621.8|112494|112671.3|112567.5|112586.7|112455|62
1739406520000|2025-02-13 00:28:40|112591.2|112541.2|112631.1|112497.3|112673.1|112544.3|112585.4|112454.1|66
1739406530000|2025-02-13 00:28:50|112622.1|112488.2|112660.2|112460.2|112666.1|112560.8|112582|112456|59
1739406540000|2025-02-13 00:29:00|112664|112466.9|112666.7|112466.7|112666.7|112553.8|112582.7|112454.8|68
1739406550000|2025-02-13 00:29:10|112657.4|112457.4|112660.8|112460.8|112666.8|112540.3|112580.7|112455.3|59
1739406560000|2025-02-13 00:29:20|112654.8|112454.8|112628.8|112502.6|112672.8|112550|112586.8|112452.6|67
1739406570000|2025-02-13 00:29:30|112622.8|112494|112630.5|112493|112667.9|112560.7|112582.2|112453.7|64
1739406580000|2025-02-13 00:29:40|112614.7|112564.7|112622.9|112492.9|112667.6|112567.5|112585.1|112453.2|62
1739406590000|2025-02-13 00:29:50|112627.3|112490.9|112677.4|112477.4|112677.4|112576.5|112595.6|112456.2|66
1739406600000|2025-02-13 00:30:00|112667.1|112467.1|112613.4|112459.4|112683.9|112565.9|112581.4|112454.7|48
1739406610000|2025-02-13 00:30:10|112598.3|112548.3|112630.6|112500.2|112673.4|112563.2|112588.9|112459.3|58
1739406620000|2025-02-13 00:30:20|112636.9|112502.3|112636|112497|112679|112546.7|112593.7|112460.8|59
1739406630000|2025-02-13 00:30:30|112634.3|112494.9|112605.3|112555.3|112671.4|112555.3|112581.6|112444.9|58
1739406640000|2025-02-13 00:30:40|112600.9|112550.9|112675.3|112475.3|112681.7|112564.9|112582.7|112461.7|58
1739406650000|2025-02-13 00:30:50|112670.5|112470.5|112658.8|112473.5|112677.8|112561.2|112588.5|112466.8|53
1739406660000|2025-02-13 00:31:00|112662.4|112486|112597.5|112547.5|112685.5|112566.5|112588.3|112469.2|54
1739406670000|2025-02-13 00:31:10|112598.1|112548.1|112687.5|112493|112687.7|112582.1|112595|112470.2|57
1739406680000|2025-02-13 00:31:20|112686.7|112486.7|112621.6|112571.6|112695.5|112571.6|112606.8|112477.1|55
1739406690000|2025-02-13 00:31:30|112617.2|112567.2|112682.1|112499.6|112685.1|112582.8|112601.1|112470.7|55
1739406700000|2025-02-13 00:31:40|112610.5|112560.5|112672.3|112472.8|112681.8|112576.1|112583.5|112471.8|57
1739406710000|2025-02-13 00:31:50|112657.1|112492.4|112673.9|112477.1|112679.7|112576.3|112589.7|112469.1|56
1739406720000|2025-02-13 00:32:00|112673.1|112473.1|112606.5|112556.5|112684.9|112570.6|112600.1|112471.5|58
1739406730000|2025-02-13 00:32:10|112611.5|112561.5|112604.3|112554.3|112685.4|112574.3|112590.9|112475|57
1739406740000|2025-02-13 00:32:20|112608.8|112558.8|112663.8|112516.9|112680.1|112569.5|112596.5|112476|64
1739406750000|2025-02-13 00:32:30|112677.5|112486.2|112602.3|112552.3|112677.5|112569.7|112595.7|112468.4|50
1739406760000|2025-02-13 00:32:40|112602.4|112552.4|112605.9|112555.9|112673.5|112569.5|112594.8|112467.2|55
1739406770000|2025-02-13 00:32:50|112610.5|112560.5|112608.1|112558.1|112678.8|112567.5|112588.9|112462|56
1739406780000|2025-02-13 00:33:00|112609.4|112559.4|112674.5|112479.3|112677.9|112561.4|112599|112473.4|55
1739406790000|2025-02-13 00:33:10|112660.3|112494.6|112598.6|112548.6|112675.6|112562|112593.3|112467.7|64
1739406800000|2025-02-13 00:33:20|112598.8|112548.8|112600.7|112550.7|112676.2|112562.6|112598.8|112473|56
1739406810000|2025-02-13 00:33:30|112603.6|112553.6|112677.4|112485.2|112677.4|112562.5|112602.3|112478.6|56
1739406820000|2025-02-13 00:33:40|112663.3|112498.4|112674.9|112474.9|112677.4|112574.1|112602|112474.6|60
1739406830000|2025-02-13 00:33:50|112663.1|112493.4|112601.1|112551.1|112678.5|112566.7|112590.3|112471.7|58
1739406840000|2025-02-13 00:34:00|112601.2|112551.2|112671.1|112476.3|112672.4|112567.8|112595.8|112466.7|62
1739406850000|2025-02-13 00:34:10|112668.5|112484.8|112674.8|112475.2|112674.8|112570|112588.8|112467.2|56
1739406860000|2025-02-13 00:34:20|112605.6|112555.6|112598.7|112548.7|112674.8|112565.6|112589.1|112470.8|64
1739406870000|2025-02-13 00:34:30|112599.7|112549.7|112663.1|112471.6|112682.4|112567.2|112598.6|112469.5|62
1739406880000|2025-02-13 00:34:40|112662.4|112462.4|112597.1|112547.1|112669.5|112561|112585.4|112462.4|37
1739406890000|2025-02-13 00:34:50|112599.9|112549.9|112681.9|112481.9|112681.9|112566.4|112590.8|112465.8|49
1739406900000|2025-02-13 00:35:00|112671.8|112494.4|112610.2|112560.2|112683|112570.2|112602|112479.9|54
1739406910000|2025-02-13 00:35:10|112613.4|112563.4|112670.4|112470.4|112674.7|112566.3|112589.9|112463.8|54
1739406920000|2025-02-13 00:35:20|112674.5|112474.5|112602.2|112552.2|112677|112558.5|112587.9|112455.9|56
1739406930000|2025-02-13 00:35:30|112609.6|112559.6|112653.3|112453.3|112679.9|112562.6|112592.9|112392.9|62
1739406940000|2025-02-13 00:35:40|112647.5|112447.5|112587.9|112537.9|112662.9|112538.9|112578.8|112425.6|61
1739406950000|2025-02-13 00:35:50|112583.5|112533.5|112604.2|112554.2|112674.9|112554.2|112579.1|112455.3|67
1739406960000|2025-02-13 00:36:00|112650.5|112500.2|112647.8|112447.8|112673.8|112548.8|112596.5|112397.8|55
1739406970000|2025-02-13 00:36:10|112645.4|112445.4|112631|112505.2|112648|112551.2|112570.3|112440.7|62
1739406980000|2025-02-13 00:36:20|112594.5|112544.5|112629.5|112493.3|112668.7|112544.9|112576.2|112455.4|50
1739406990000|2025-02-13 00:36:30|112580|112530|112636.6|112509.1|112680.5|112564.2|112575|112458.2|56
1739407000000|2025-02-13 00:36:40|112636.7|112509.4|112602|112552|112683.5|112558.9|112585.6|112471.9|46
1739407010000|2025-02-13 00:36:50|112599.8|112549.8|112600.9|112550.9|112606.9|112556.9|112590.5|112540.5|17
1739407020000|2025-02-13 00:37:00|112604|112554|112598.3|112548.3|112604|112554|112594.6|112544.6|13
1739407030000|2025-02-13 00:37:10|112598.6|112548.6|112607.6|112557.6|112609.4|112559.4|112598.3|112548.3|10
1739407040000|2025-02-13 00:37:20|112607.7|112557.7|112600|112550|112678|112562.2|112595.6|112485.5|37
1739407050000|2025-02-13 00:37:30|112601.4|112551.4|112599.4|112549.4|112657.9|112562.8|112597.7|112492.7|44
1739407060000|2025-02-13 00:37:40|112609|112559|112605.9|112555.9|112611.2|112561.2|112595.9|112545.9|25
1739407070000|2025-02-13 00:37:50|112606.1|112556.1|112607.3|112557.3|112613.4|112563.4|112604.3|112554.3|33
1739407080000|2025-02-13 00:38:00|112607.5|112557.5|112591.9|112541.9|112669.9|112561.2|112591.3|112481.8|30
1739407090000|2025-02-13 00:38:10|112591.8|112541.8|112595.4|112545.4|112648.2|112549.5|112589.2|112503.3|29
1739407100000|2025-02-13 00:38:20|112595.6|112545.6|112593|112543|112647.4|112551.9|112589.3|112485.5|28
1739407110000|2025-02-13 00:38:30|112593.3|112543.3|112584.5|112534.5|112593.3|112543.3|112584.3|112534.3|9
1739407120000|2025-02-13 00:38:40|112603.1|112553.1|112593.3|112543.3|112603.3|112553.3|112593.3|112543.3|5
1739407130000|2025-02-13 00:38:50|112593.1|112543.1|112594|112544|112660.5|112552.9|112587.5|112478.3|23
1739407140000|2025-02-13 00:39:00|112603.8|112553.8|112598|112548|112605.8|112555.8|112587.7|112537.7|21
1739407150000|2025-02-13 00:39:10|112597.8|112547.8|112584.7|112534.7|112603.8|112553.8|112584.4|112534.4|45
1739407160000|2025-02-13 00:39:20|112582.8|112532.8|112591.8|112541.8|112596.5|112546.5|112582.8|112532.8|46
1739407170000|2025-02-13 00:39:30|112588.5|112538.5|112597.6|112547.6|112666.7|112547.6|112549.8|112446.1|58
1739407180000|2025-02-13 00:39:40|112623.6|112497.4|112612.9|112474|112651.5|112524.7|112549.5|112349.5|61
1739407190000|2025-02-13 00:39:50|112609.8|112473.5|112555.1|112505.1|112651.8|112534.5|112551.6|112422.3|63
1739407200000|2025-02-13 00:40:00|112551.7|112501.7|112630.7|112430.7|112655|112511.6|112550.9|112420.3|60
1739407210000|2025-02-13 00:40:10|112648|112448|112587.3|112456.9|112651|112524.1|112549.8|112407|69
1739407220000|2025-02-13 00:40:20|112584.7|112454.9|112552.5|112502.5|112652.8|112502.5|112546.5|112418.7|72
1739407230000|2025-02-13 00:40:30|112555.9|112505.9|112567.1|112517.1|112644.7|112535.1|112555.6|112402.6|67
1739407240000|2025-02-13 00:40:40|112561.3|112511.3|112548|112498|112623.1|112516|112546.8|112452.6|61
1739407250000|2025-02-13 00:40:50|112613|112459.5|112581|112455.5|112668.3|112506|112542.9|112455.5|61
1739407260000|2025-02-13 00:41:00|112588.1|112460.9|112618.4|112463.9|112664.6|112533.8|112543.3|112417.3|73
1739407270000|2025-02-13 00:41:10|112637.1|112437.1|112643.8|112443.8|112651.1|112506.5|112551.8|112425|67
1739407280000|2025-02-13 00:41:20|112646.7|112446.7|112629.5|112429.5|112655.2|112522.7|112550|112390.5|67
1739407290000|2025-02-13 00:41:30|112629.6|112429.6|112616.9|112416.9|112673.2|112473.2|112584|112398.1|56
1739407300000|2025-02-13 00:41:40|112632.2|112432.2|112645.8|112476.8|112645.8|112502.6|112546.9|112377.3|58
1739407310000|2025-02-13 00:41:50|112607.9|112481.8|112648.9|112457.1|112664.7|112509.1|112542.6|112437.2|59
1739407320000|2025-02-13 00:42:00|112644.9|112454.2|112617.4|112471.8|112644.9|112521.6|112545.2|112448.9|54
1739407330000|2025-02-13 00:42:10|112613|112467.3|112623.6|112423.6|112632.7|112522.9|112550.9|112350.9|65
1739407340000|2025-02-13 00:42:20|112622.5|112422.5|112602.7|112448.5|112634.3|112500.7|112541.7|112377.6|65
1739407350000|2025-02-13 00:42:30|112605.5|112451.3|112554.4|112504.4|112610.3|112520.9|112538.3|112439.6|64
1739407360000|2025-02-13 00:42:40|112556.4|112506.4|112562.7|112512.7|112649.8|112527.5|112539.7|112437|62
1739407370000|2025-02-13 00:42:50|112562.8|112512.8|112558|112508|112644.4|112532.1|112551.8|112424.3|57
1739407380000|2025-02-13 00:43:00|112556.6|112506.6|112628.4|112428.4|112641.9|112524.7|112549.7|112423.8|60
1739407390000|2025-02-13 00:43:10|112635.4|112436.3|112638.5|112438.5|112638.6|112506.2|112544.8|112422.5|63
1739407400000|2025-02-13 00:43:20|112629.6|112437.3|112575.9|112525.9|112637.5|112525.9|112545.8|112419.1|54
1739407410000|2025-02-13 00:43:30|112573.5|112523.5|112548.4|112498.4|112639|112527.6|112540.5|112415.1|66
1739407420000|2025-02-13 00:43:40|112550.1|112500.1|112609.9|112431.8|112624.9|112515.4|112541.4|112417.3|55
1739407430000|2025-02-13 00:43:50|112615.5|112415.5|112544.1|112494.1|112636.1|112513.5|112535.9|112412.7|66
1739407440000|2025-02-13 00:44:00|112550.8|112500.8|112619.5|112435.4|112631.4|112507.5|112535.2|112414.1|48
1739407450000|2025-02-13 00:44:10|112631.3|112425.9|112545.5|112495.5|112634.6|112519.8|112538.7|112419|62
1739407460000|2025-02-13 00:44:20|112543.9|112493.9|112617.7|112417.7|112634.2|112499.2|112537.8|112414.2|55
1739407470000|2025-02-13 00:44:30|112620.8|112420.8|112541.1|112491.1|112634.2|112521|112541.1|112415.1|53
1739407480000|2025-02-13 00:44:40|112541.6|112491.6|112620.5|112420.5|112634.4|112514.5|112540.2|112417.7|58
1739407490000|2025-02-13 00:44:50|112621|112421|112618.4|112419|112624.3|112526.6|112539|112414.6|55
1739407500000|2025-02-13 00:45:00|112624.8|112424.8|112611.8|112436.1|112624.8|112507.9|112528.7|112328.7|60
1739407510000|2025-02-13 00:45:10|112607.9|112432|112608.8|112447|112623.1|112506.1|112548.8|112416.8|64
1739407520000|2025-02-13 00:45:20|112585.1|112444.7|112581.2|112452.2|112614.2|112514.1|112541.8|112442.2|60
1739407530000|2025-02-13 00:45:30|112597.4|112463.3|112627.9|112427.9|112629.4|112517.1|112538.3|112411.9|52
1739407540000|2025-02-13 00:45:40|112627.1|112427.1|112623.9|112423.9|112627.9|112502.9|112546|112423.9|32
1739407550000|2025-02-13 00:45:50|112551.8|112501.8|112541.6|112491.6|112551.8|112501.8|112534.1|112484.1|48
1739407560000|2025-02-13 00:46:00|112543.8|112493.8|112549.3|112499.3|112555.5|112505.5|112539.5|112489.5|32
1739407570000|2025-02-13 00:46:10|112551.9|112501.9|112568.5|112518.5|112620.6|112518.5|112539.7|112432.4|16
1739407580000|2025-02-13 00:46:20|112568.4|112518.4|112567.4|112517.4|112623.1|112523.1|112559.5|112430.7|23
1739407590000|2025-02-13 00:46:30|112566.8|112516.8|112566.8|112516.8|112621.2|112521.5|112551.6|112431.4|48
1739407600000|2025-02-13 00:46:40|112567|112517|112548|112498|112620.5|112517|112537.6|112407.7|26
1739407610000|2025-02-13 00:46:50|112550.9|112500.9|112530|112480|112596.7|112500.9|112525.4|112440.7|30
1739407620000|2025-02-13 00:47:00|112530.1|112480.1|112581.6|112452.4|112613.7|112490.8|112530.1|112415.9|16
1739407630000|2025-02-13 00:47:10|112547.3|112497.3|112547|112497|112623|112499.5|112546.7|112419.9|14
1739407640000|2025-02-13 00:47:20|112546.4|112496.4|112547.2|112497.2|112547.5|112497.5|112546.4|112496.4|6
1739407650000|2025-02-13 00:47:30|112547|112497|112547.7|112497.7|112547.7|112497.7|112546.9|112496.9|10
1739407660000|2025-02-13 00:47:40|112547.4|112497.4|112552.3|112502.3|112559.7|112509.7|112547.2|112497.2|27
1739407670000|2025-02-13 00:47:50|112550.5|112500.5|112589.6|112458.8|112632.4|112508.9|112550.5|112426.6|21
1739407680000|2025-02-13 00:48:00|112622.4|112458.6|112625.3|112425.3|112628.5|112458.7|112582.9|112418.9|21
1739407690000|2025-02-13 00:48:10|112628.9|112428.9|112629.1|112456.8|112635.9|112458.6|112584.5|112414.8|28
1739407700000|2025-02-13 00:48:20|112597.2|112459.9|112584|112443.6|112631.3|112459.9|112574|112413.2|38
1739407710000|2025-02-13 00:48:30|112589.1|112429.9|112580.1|112445.6|112631.3|112448.8|112580.1|112424.8|19
1739407720000|2025-02-13 00:48:40|112614.5|112448.5|112593.9|112419.8|112618.9|112448.5|112582.8|112382.8|24
1739407730000|2025-02-13 00:48:50|112593.1|112418.7|112603.4|112403.4|112603.4|112420.6|112587|112399.5|18
1739407740000|2025-02-13 00:49:00|112603.5|112403.5|112607.5|112407.5|112622.2|112505.1|112542.9|112401.6|34
1739407750000|2025-02-13 00:49:10|112609.2|112409.2|112657.1|112507|112657.1|112543.1|112556.4|112409.2|52
1739407760000|2025-02-13 00:49:20|112651.5|112501.3|112631.3|112505.7|112664.6|112559.3|112599|112462.9|44
1739407770000|2025-02-13 00:49:30|112634.5|112509|112632.1|112506.1|112635.4|112552.3|112582.4|112499.2|44
1739407780000|2025-02-13 00:49:40|112632|112506.8|112594.1|112544.1|112632|112551.7|112580.6|112504.6|37
1739407790000|2025-02-13 00:49:50|112599.9|112549.9|112598.5|112548.5|112603.1|112553.1|112584.2|112534.2|23
1739407800000|2025-02-13 00:50:00|112597|112547|112602.5|112552.5|112604.7|112554.7|112593.5|112543.5|17
1739407810000|2025-02-13 00:50:10|112607.6|112557.6|112610.1|112560.1|112613.7|112563.7|112592.6|112542.6|43
1739407820000|2025-02-13 00:50:20|112598.6|112548.6|112587.4|112537.4|112607.6|112557.6|112585.2|112535.2|27
1739407830000|2025-02-13 00:50:30|112587.6|112537.6|112602.4|112552.4|112606.4|112556.4|112587.6|112537.6|39
1739407840000|2025-02-13 00:50:40|112602.5|112552.5|112597.4|112547.4|112610.1|112560.1|112596.6|112546.6|25
1739407850000|2025-02-13 00:50:50|112597.3|112547.3|112589.8|112539.8|112603.3|112553.3|112589.8|112539.8|28
1739407860000|2025-02-13 00:51:00|112594.2|112544.2|112594.8|112544.8|112605.8|112555.8|112589.8|112539.8|36
1739407870000|2025-02-13 00:51:10|112603.4|112553.4|112596.1|112546.1|112605.5|112555.5|112594.8|112544.8|10
1739407880000|2025-02-13 00:51:20|112595.7|112545.7|112599.5|112549.5|112610.7|112560.7|112595.2|112545.2|30
1739407890000|2025-02-13 00:51:30|112599.4|112549.4|112597.5|112547.5|112608.9|112558.9|112594.6|112544.6|32
1739407900000|2025-02-13 00:51:40|112594.4|112544.4|112603.7|112553.7|112607|112557|112594.4|112544.4|10
1739407910000|2025-02-13 00:51:50|112595.1|112545.1|112594.9|112544.9|112603.7|112553.7|112594.9|112544.9|6
1739407920000|2025-02-13 00:52:00|112603.9|112553.9|112605.7|112555.7|112608.3|112558.3|112593.8|112543.8|23
1739407930000|2025-02-13 00:52:10|112605.6|112555.6|112596.6|112546.6|112606.3|112556.3|112596.6|112546.6|12
1739407940000|2025-02-13 00:52:20|112604.3|112554.3|112599.2|112549.2|112606.9|112556.9|112590.6|112540.6|39
1739407950000|2025-02-13 00:52:30|112596.1|112546.1|112602|112552|112606.4|112556.4|112590.6|112540.6|26
1739407960000|2025-02-13 00:52:40|112593.4|112543.4|112601.9|112551.9|112601.9|112551.9|112593.1|112543.1|7
1739407970000|2025-02-13 00:52:50|112602|112552|112601.6|112551.6|112602.1|112552.1|112601.5|112551.5|7
1739407980000|2025-02-13 00:53:00|112601.5|112551.5|112595.9|112545.9|112611.5|112561.5|112591.8|112541.8|32
1739407990000|2025-02-13 00:53:10|112592.6|112542.6|112598.5|112548.5|112601.8|112551.8|112592.6|112542.6|13
1739408000000|2025-02-13 00:53:20|112591.5|112541.5|112594|112544|112602.5|112552.5|112591.5|112541.5|28
1739408010000|2025-02-13 00:53:30|112597.9|112547.9|112614.1|112564.1|112619.3|112569.3|112590.9|112540.9|40
1739408020000|2025-02-13 00:53:40|112617|112567|112614.3|112564.3|112620.5|112570.5|112599.9|112549.9|50
1739408030000|2025-02-13 00:53:50|112604.6|112554.6|112606.3|112556.3|112616.8|112566.8|112600.7|112550.7|18
1739408040000|2025-02-13 00:54:00|112606.4|112556.4|112606.5|112556.5|112610.9|112560.9|112596.3|112546.3|29
1739408050000|2025-02-13 00:54:10|112609.6|112559.6|112603.2|112553.2|112611.4|112561.4|112596.2|112546.2|36
1739408060000|2025-02-13 00:54:20|112612|112562|112605.7|112555.7|112619|112569|112593.1|112543.1|23
1739408070000|2025-02-13 00:54:30|112605.8|112555.8|112595.7|112545.7|112611.8|112561.8|112595.7|112545.7|10
1739408080000|2025-02-13 00:54:40|112598.8|112548.8|112615.4|112565.4|112615.4|112565.4|112593.4|112543.4|24
1739408090000|2025-02-13 00:54:50|112607.1|112557.1|112614.4|112564.4|112617.1|112567.1|112595.6|112545.6|43
1739408100000|2025-02-13 00:55:00|112616.8|112566.8|112599.2|112549.2|112618.1|112568.1|112599.2|112549.2|19
1739408110000|2025-02-13 00:55:10|112599.6|112549.6|112615.6|112565.6|112618.9|112568.9|112599.6|112549.6|19
1739408120000|2025-02-13 00:55:20|112610.2|112560.2|112622.1|112572.1|112622.1|112572.1|112601.5|112551.5|23
1739408130000|2025-02-13 00:55:30|112613.9|112563.9|112605.6|112555.6|112613.9|112563.9|112605.6|112555.6|6
1739408140000|2025-02-13 00:55:40|112608.5|112558.5|112601.4|112551.4|112615.8|112565.8|112601.4|112551.4|13
1739408150000|2025-02-13 00:55:50|112601.3|112551.3|112604.4|112554.4|112617.2|112567.2|112599.9|112549.9|16
1739408160000|2025-02-13 00:56:00|112611.6|112561.6|112611.4|112561.4|112613.7|112563.7|112601|112551|10
1739408170000|2025-02-13 00:56:10|112611.8|112561.8|112604.8|112554.8|112615.2|112565.2|112604.8|112554.8|8
1739408180000|2025-02-13 00:56:20|112608.5|112558.5|112604.9|112554.9|112616.2|112566.2|112604.8|112554.8|5
1739408190000|2025-02-13 00:56:30|112604.8|112554.8|112604.4|112554.4|112612.1|112562.1|112604|112554|11
1739408200000|2025-02-13 00:56:40|112607.1|112557.1|112615.8|112565.8|112618|112568|112604.8|112554.8|21
1739408210000|2025-02-13 00:56:50|112616|112566|112608.9|112558.9|112616.3|112566.3|112607.6|112557.6|7
1739408220000|2025-02-13 00:57:00|112608.8|112558.8|112608.8|112558.8|112608.8|112558.8|112608.7|112558.7|3
1739408230000|2025-02-13 00:57:10|112609.2|112559.2|112615.2|112565.2|112626.4|112576.4|112609.2|112559.2|11
1739408240000|2025-02-13 00:57:20|112613.3|112563.3|112613.3|112563.3|112613.4|112563.4|112613.3|112563.3|3
1739408250000|2025-02-13 00:57:30|112613.1|112563.1|112613.3|112563.3|112613.9|112563.9|112612.2|112562.2|5
1739408260000|2025-02-13 00:57:40|112614.4|112564.4|112681.1|112546.7|112691.7|112588.9|112610.9|112525.9|17
1739408270000|2025-02-13 00:57:50|112640.6|112590.6|112641.8|112591.8|112642.1|112592.1|112636.7|112586.7|7
1739408280000|2025-02-13 00:58:00|112642.4|112592.4|112682.3|112552.6|112682.3|112594.3|112642.2|112547.3|10
1739408290000|2025-02-13 00:58:10|112678.8|112556.8|112682.4|112553.7|112683.1|112556.8|112677.2|112548|14
1739408300000|2025-02-13 00:58:20|112681.9|112548.5|112679|112552.3|112681.9|112592.8|112642.8|112548.4|10
1739408310000|2025-02-13 00:58:30|112680.2|112551.7|112679.6|112553.1|112681|112553.1|112678.6|112551.7|6
1739408320000|2025-02-13 00:58:40|112683|112554.1|112682.8|112556.6|112686|112596.3|112646.3|112554.1|11
1739408330000|2025-02-13 00:58:50|112682.5|112556.4|112683|112558|112683|112558|112682.5|112556.4|4
1739408340000|2025-02-13 00:59:00|112684|112557|112652|112602|112691.2|112603.2|112652|112553|18
1739408350000|2025-02-13 00:59:10|112690.8|112564.7|112657.9|112607.9|112692.4|112610.3|112655.2|112564.7|9
1739408360000|2025-02-13 00:59:20|112694.4|112568.3|112656.6|112606.6|112694.4|112607.4|112656.6|112568.3|6
1739408370000|2025-02-13 00:59:30|112700.5|112569.7|112652.9|112602.9|112729.4|112608.1|112640.6|112490|52
1739408380000|2025-02-13 00:59:40|112649.7|112599.7|112685.9|112554.8|112690.2|112602.5|112649.5|112552.1|24
1739408390000|2025-02-13 00:59:50|112685.2|112554.3|112685.9|112555.1|112691|112595.2|112640.8|112550.8|21
1739408400000|2025-02-13 01:00:00|112643.6|112593.6|112690.1|112559.8|112690.7|112597.7|112643.6|112557|17
1739408410000|2025-02-13 01:00:10|112689.7|112559.6|112651.6|112601.6|112689.7|112615.4|112641.5|112559.6|37
1739408420000|2025-02-13 01:00:20|112655.3|112605.3|112709.7|112574.8|112714.4|112619|112653.1|112562.7|23
1739408430000|2025-02-13 01:00:30|112709.5|112574.6|112703.3|112567.2|112715.9|112619|112656.7|112566.2|38
1739408440000|2025-02-13 01:00:40|112703.2|112567.3|112731|112531|112732.8|112576.1|112702.6|112531|21
1739408450000|2025-02-13 01:00:50|112730.5|112530.5|112706.1|112569|112730.5|112569.2|112705.2|112530.5|11
1739408460000|2025-02-13 01:01:00|112710.6|112573.5|112717.2|112574.7|112727.7|112587.9|112709.2|112571.3|33
1739408470000|2025-02-13 01:01:10|112716.9|112574.3|112658|112608|112721.6|112608|112658|112574.3|24
1739408480000|2025-02-13 01:01:20|112657.9|112607.9|112662.3|112612.3|112743.7|112615.1|112652.2|112542.8|20
1739408490000|2025-02-13 01:01:30|112659.3|112609.3|112681.8|112631.8|112683.2|112633.2|112659.3|112609.3|41
1739408500000|2025-02-13 01:01:40|112679|112629|112679.8|112629.8|112679.8|112629.8|112668.1|112618.1|27
1739408510000|2025-02-13 01:01:50|112679.5|112629.5|112705.5|112655.5|112766.3|112655.5|112679|112560.7|34
1739408520000|2025-02-13 01:02:00|112702.8|112652.8|112711.3|112661.3|112711.3|112661.3|112702.5|112652.5|31
1739408530000|2025-02-13 01:02:10|112709.6|112659.6|112695|112645|112711.8|112661.8|112692.1|112642.1|35
1739408540000|2025-02-13 01:02:20|112697.8|112647.8|112705.6|112655.6|112767.7|112657.1|112693.1|112562|33
1739408550000|2025-02-13 01:02:30|112703.5|112653.5|112701.1|112651.1|112710.9|112660.9|112697.5|112647.5|28
1739408560000|2025-02-13 01:02:40|112699.5|112649.5|112703.2|112653.2|112707.8|112657.8|112699.5|112649.5|19
1739408570000|2025-02-13 01:02:50|112701.1|112651.1|112700.1|112650.1|112706.2|112656.2|112697.3|112647.3|19
1739408580000|2025-02-13 01:03:00|112699.5|112649.5|112700.1|112650.1|112709|112659|112694.9|112644.9|35
1739408590000|2025-02-13 01:03:10|112703.1|112653.1|112698|112648|112714|112664|112697.9|112647.9|43
1739408600000|2025-02-13 01:03:20|112700.6|112650.6|112716.1|112666.1|112718.8|112668.8|112697.4|112647.4|46
1739408610000|2025-02-13 01:03:30|112720.2|112670.2|112711.3|112661.3|112720.2|112670.2|112704.2|112654.2|32
1739408620000|2025-02-13 01:03:40|112706.4|112656.4|112716|112666|112722.9|112672.9|112706.3|112656.3|38
1739408630000|2025-02-13 01:03:50|112712.3|112662.3|112709|112659|112715.5|112665.5|112709|112659|8
1739408640000|2025-02-13 01:04:00|112711.7|112661.7|112708.1|112658.1|112715.8|112665.8|112704.4|112654.4|39
1739408650000|2025-02-13 01:04:10|112707.5|112657.5|112709.1|112659.1|112711.1|112661.1|112703.6|112653.6|17
1739408660000|2025-02-13 01:04:20|112707|112657|112712.8|112662.8|112784.1|112670.1|112707|112578.3|27
1739408670000|2025-02-13 01:04:30|112712.1|112662.1|112711.6|112661.6|112715.2|112665.2|112707.1|112657.1|18
1739408680000|2025-02-13 01:04:40|112713.4|112663.4|112780.5|112580.5|112786.6|112669.2|112706.5|112579.9|22
1739408690000|2025-02-13 01:04:50|112779.1|112579.1|112712.1|112662.1|112783.3|112671.5|112712|112577.4|20
1739408700000|2025-02-13 01:05:00|112710|112660|112786.6|112586.6|112786.6|112664.2|112705.4|112581.9|37
1739408710000|2025-02-13 01:05:10|112708.7|112658.7|112707.7|112657.7|112711.4|112661.4|112706.7|112656.7|9
1739408720000|2025-02-13 01:05:20|112710|112660|112701.3|112651.3|112711.6|112661.6|112701.3|112651.3|30
1739408730000|2025-02-13 01:05:30|112703.6|112653.6|112765.2|112565.2|112766.3|112658|112697.1|112561.5|20
1739408740000|2025-02-13 01:05:40|112697.2|112647.2|112701.8|112651.8|112708.1|112658.1|112695.4|112645.4|33
1739408750000|2025-02-13 01:05:50|112700.6|112650.6|112698.4|112648.4|112742.6|112654.2|112687.3|112603.2|19
1739408760000|2025-02-13 01:06:00|112696.3|112646.3|112697.4|112647.4|112698.6|112648.6|112691.7|112641.7|22
1739408770000|2025-02-13 01:06:10|112699.8|112649.8|112768.2|112568.2|112768.2|112652.2|112686.9|112564.8|33
1739408780000|2025-02-13 01:06:20|112769.4|112569.4|112764.1|112564.1|112769.4|112651|112684.5|112563.6|29
1739408790000|2025-02-13 01:06:30|112768.1|112568.1|112696.6|112646.6|112769.7|112653.2|112689.6|112567.2|32
1739408800000|2025-02-13 01:06:40|112729.6|112595.2|112727.2|112595.4|112729.6|112653.9|112690.4|112595.2|23
1739408810000|2025-02-13 01:06:50|112730.6|112597.8|112692.8|112642.8|112730.6|112651.6|112692.8|112591.3|14
1739408820000|2025-02-13 01:07:00|112694.1|112644.1|112742.9|112590.8|112764.1|112647.9|112690.6|112571.5|46
1739408830000|2025-02-13 01:07:10|112741.7|112594.6|112693|112643|112741.7|112647.8|112688.8|112594.6|20
1739408840000|2025-02-13 01:07:20|112695.4|112645.4|112696.6|112646.6|112697.8|112647.8|112693.5|112643.5|13
1739408850000|2025-02-13 01:07:30|112696|112646|112695|112645|112696|112646|112695|112645|7
1739408860000|2025-02-13 01:07:40|112695.1|112645.1|112699.6|112649.6|112700.7|112650.7|112692.9|112642.9|12
1739408870000|2025-02-13 01:07:50|112699.7|112649.7|112699|112649|112701|112651|112694.2|112644.2|10
1739408880000|2025-02-13 01:08:00|112695.7|112645.7|112701.2|112651.2|112701.2|112651.2|112694.9|112644.9|8
1739408890000|2025-02-13 01:08:10|112701|112651|112701.1|112651.1|112701.1|112651.1|112701|112651|2
1739408900000|2025-02-13 01:08:20|112701.2|112651.2|112698.8|112648.8|112701.2|112651.2|112698.8|112648.8|4
1739408910000|2025-02-13 01:08:30|112698.7|112648.7|112698.1|112648.1|112698.7|112648.7|112690.4|112640.4|13
1739408920000|2025-02-13 01:08:40|112698.2|112648.2|112698.2|112648.2|112698.3|112648.3|112697.2|112647.2|5
1739408930000|2025-02-13 01:08:50|112698.3|112648.3|112688.5|112638.5|112699|112649|112687|112637|20
1739408940000|2025-02-13 01:09:00|112691.9|112641.9|112679.5|112629.5|112692.8|112642.8|112671.2|112621.2|33
1739408950000|2025-02-13 01:09:10|112678.7|112628.7|112680.6|112630.6|112683.7|112633.7|112673.4|112623.4|33
1739408960000|2025-02-13 01:09:20|112680.2|112630.2|112678.8|112628.8|112680.2|112630.2|112665.1|112615.1|26
1739408970000|2025-02-13 01:09:30|112679.3|112629.3|112668.7|112618.7|112681.5|112631.5|112659.5|112609.5|25
1739408980000|2025-02-13 01:09:40|112666.8|112616.8|112671.2|112621.2|112671.2|112621.2|112660.6|112610.6|14
1739408990000|2025-02-13 01:09:50|112679|112629|112679|112629|112682.2|112632.2|112676.7|112626.7|14
1739409000000|2025-02-13 01:10:00|112679.1|112629.1|112685|112635|112687.9|112637.9|112675.6|112625.6|32
1739409010000|2025-02-13 01:10:10|112685.1|112635.1|112684.7|112634.7|112685.1|112635.1|112684.7|112634.7|2
1739409020000|2025-02-13 01:10:20|112685.9|112635.9|112676.4|112626.4|112686.2|112636.2|112668.8|112618.8|28
1739409030000|2025-02-13 01:10:30|112676.9|112626.9|112680.8|112630.8|112680.8|112630.8|112676.7|112626.7|19
1739409040000|2025-02-13 01:10:40|112679.5|112629.5|112678|112628|112680.8|112630.8|112678|112628|8
1739409050000|2025-02-13 01:10:50|112678.1|112628.1|112680.4|112630.4|112683.1|112633.1|112676.9|112626.9|19
1739409060000|2025-02-13 01:11:00|112678.7|112628.7|112677.6|112627.6|112681.4|112631.4|112673.8|112623.8|18
1739409070000|2025-02-13 01:11:10|112677.5|112627.5|112678.5|112628.5|112681.6|112631.6|112672.3|112622.3|19
1739409080000|2025-02-13 01:11:20|112676.2|112626.2|112678.9|112628.9|112678.9|112628.9|112676.2|112626.2|4
1739409090000|2025-02-13 01:11:30|112679.5|112629.5|112677.3|112627.3|112683.5|112633.5|112670|112620|19
1739409100000|2025-02-13 01:11:40|112677.2|112627.2|112680.5|112630.5|112680.5|112630.5|112675.3|112625.3|10
1739409110000|2025-02-13 01:11:50|112678.9|112628.9|112685.1|112635.1|112691.2|112641.2|112669.4|112619.4|31
1739409120000|2025-02-13 01:12:00|112684.8|112634.8|112672.1|112622.1|112685.1|112635.1|112670.5|112620.5|13
1739409130000|2025-02-13 01:12:10|112679|112629|112683.2|112633.2|112683.8|112633.8|112679|112629|6
1739409140000|2025-02-13 01:12:20|112683.6|112633.6|112681.2|112631.2|112683.8|112633.8|112680.9|112630.9|10
1739409150000|2025-02-13 01:12:30|112683.2|112633.2|112673.3|112623.3|112686.7|112636.7|112665.7|112615.7|22
1739409160000|2025-02-13 01:12:40|112678|112628|112678.9|112628.9|112678.9|112628.9|112669.1|112619.1|16
1739409170000|2025-02-13 01:12:50|112678.4|112628.4|112680.9|112630.9|112682.1|112632.1|112674.7|112624.7|10
1739409180000|2025-02-13 01:13:00|112681.7|112631.7|112668.3|112618.3|112681.7|112631.7|112668.3|112618.3|9
1739409190000|2025-02-13 01:13:10|112670.8|112620.8|112677.4|112627.4|112677.6|112627.6|112662.5|112612.5|22
1739409200000|2025-02-13 01:13:20|112675.4|112625.4|112676.2|112626.2|112678|112628|112668.5|112618.5|23
1739409210000|2025-02-13 01:13:30|112676.6|112626.6|112676.7|112626.7|112679.6|112629.6|112670.6|112620.6|13
1739409220000|2025-02-13 01:13:40|112676.5|112626.5|112674.2|112624.2|112677.7|112627.7|112672.4|112622.4|8
1739409230000|2025-02-13 01:13:50|112675.2|112625.2|112655.5|112605.5|112676.3|112626.3|112655.5|112605.5|17
1739409240000|2025-02-13 01:14:00|112653.5|112603.5|112660.3|112610.3|112663|112613|112652.8|112602.8|20
1739409250000|2025-02-13 01:14:10|112659.1|112609.1|112699.8|112562.5|112703.9|112611.6|112653.7|112562.5|23
1739409260000|2025-02-13 01:14:20|112700.6|112563.3|112651|112601|112700.6|112605.9|112643.5|112558.1|26
1739409270000|2025-02-13 01:14:30|112650.1|112600.1|112653.3|112603.3|112654.1|112604.1|112649.1|112599.1|21
1739409280000|2025-02-13 01:14:40|112652.3|112602.3|112651.1|112601.1|112652.3|112602.3|112641.4|112591.4|12
1739409290000|2025-02-13 01:14:50|112648.6|112598.6|112656.4|112606.4|112656.4|112606.4|112648.6|112598.6|10
1739409300000|2025-02-13 01:15:00|112655.4|112605.4|112659.8|112609.8|112666.8|112616.8|112653.8|112603.8|38
1739409310000|2025-02-13 01:15:10|112664.1|112614.1|112662.6|112612.6|112666.5|112616.5|112659.9|112609.9|14
1739409320000|2025-02-13 01:15:20|112662|112612|112655.1|112605.1|112664.5|112614.5|112652.7|112602.7|17
1739409330000|2025-02-13 01:15:30|112662.1|112612.1|112659.1|112609.1|112664.3|112614.3|112655.4|112605.4|20
1739409340000|2025-02-13 01:15:40|112663.7|112613.7|112649.4|112599.4|112663.7|112613.7|112642.1|112592.1|11
1739409350000|2025-02-13 01:15:50|112649.7|112599.7|112649|112599|112649.9|112599.9|112647.2|112597.2|9
1739409360000|2025-02-13 01:16:00|112647.6|112597.6|112685.6|112553.5|112685.6|112601.5|112639.4|112552|25
1739409370000|2025-02-13 01:16:10|112690.8|112557.4|112659.4|112609.4|112702.6|112612.1|112646.8|112553|35
1739409380000|2025-02-13 01:16:20|112660.6|112610.6|112652.4|112602.4|112660.7|112610.7|112648.8|112598.8|18
1739409390000|2025-02-13 01:16:30|112652.7|112602.7|112647.8|112597.8|112653.9|112603.9|112642.7|112592.7|23
1739409400000|2025-02-13 01:16:40|112646.6|112596.6|112640.2|112590.2|112702.4|112599.4|112640.2|112548.2|12
1739409410000|2025-02-13 01:16:50|112640.5|112590.5|112653|112603|112653|112603|112640.5|112590.5|6
1739409420000|2025-02-13 01:17:00|112653.4|112603.4|112644.2|112594.2|112702.2|112619.3|112644|112557.1|29
1739409430000|2025-02-13 01:17:10|112643.6|112593.6|112655.6|112605.6|112657.9|112607.9|112643.4|112593.4|31
1739409450000|2025-02-13 01:17:30|112654.7|112604.7|112645.1|112595.1|112654.7|112604.7|112624.1|112574.1|16
1739409460000|2025-02-13 01:17:40|112646.1|112596.1|112650|112600|112650|112600|112641.2|112591.2|21
1739409470000|2025-02-13 01:17:50|112649|112599|112651.4|112601.4|112651.5|112601.5|112645.6|112595.6|11
1739409480000|2025-02-13 01:18:00|112651.8|112601.8|112637.3|112587.3|112651.8|112601.8|112623.5|112573.5|32
1739409490000|2025-02-13 01:18:10|112634.9|112584.9|112631.5|112581.5|112637.6|112587.6|112627.2|112577.2|22
1739409500000|2025-02-13 01:18:20|112627.6|112577.6|112634.2|112584.2|112635.7|112585.7|112627.6|112577.6|19
1739409510000|2025-02-13 01:18:30|112632.9|112582.9|112631.2|112581.2|112632.9|112582.9|112623.9|112573.9|11
1739409520000|2025-02-13 01:18:40|112629|112579|112634.5|112584.5|112637.7|112587.7|112629|112579|15
1739409530000|2025-02-13 01:18:50|112635.5|112585.5|112633.7|112583.7|112637.2|112587.2|112624.1|112574.1|20
1739409540000|2025-02-13 01:19:00|112629.2|112579.2|112639.6|112589.6|112639.6|112589.6|112629.1|112579.1|20
1739409550000|2025-02-13 01:19:10|112638.8|112588.8|112648.8|112598.8|112650.9|112600.9|112632.4|112582.4|15
1739409560000|2025-02-13 01:19:20|112646.4|112596.4|112641|112591|112648.7|112598.7|112639.6|112589.6|24
1739409570000|2025-02-13 01:19:30|112640.8|112590.8|112657.8|112607.8|112657.9|112607.9|112640.8|112590.8|17
1739409580000|2025-02-13 01:19:40|112656.2|112606.2|112652.4|112602.4|112656.2|112606.2|112649|112599|26
1739409590000|2025-02-13 01:19:50|112650.9|112600.9|112644.9|112594.9|112653.3|112603.3|112642.2|112592.2|16
1739409600000|2025-02-13 01:20:00|112648.1|112598.1|112648.1|112598.1|112648.1|112598.1|112648.1|112598.1|1
1739409610000|2025-02-13 01:20:10|112648.6|112598.6|112649.3|112599.3|112649.3|112599.3|112645.3|112595.3|16
1739409620000|2025-02-13 01:20:20|112647.5|112597.5|112646.8|112596.8|112647.9|112597.9|112645.4|112595.4|7
1739409630000|2025-02-13 01:20:30|112647.4|112597.4|112638.7|112588.7|112647.4|112597.4|112637.6|112587.6|14
1739409640000|2025-02-13 01:20:40|112640.3|112590.3|112640.2|112590.2|112676.6|112590.4|112631.5|112548.2|16
1739409650000|2025-02-13 01:20:50|112641.6|112591.6|112640.6|112590.6|112680.8|112597.1|112633.5|112543.9|23
1739409660000|2025-02-13 01:21:00|112643.9|112593.9|112651.4|112601.4|112694.1|112609.1|112643.9|112551.3|43
1739409670000|2025-02-13 01:21:10|112649.8|112599.8|112691.7|112561.7|112691.8|112608.4|112642.3|112553.5|33
1739409680000|2025-02-13 01:21:20|112652.4|112602.4|112648.9|112598.9|112696.8|112602.4|112645.1|112549.8|19
1739409690000|2025-02-13 01:21:30|112647.3|112597.3|112661.8|112611.8|112666.5|112616.5|112647.1|112597.1|40
1739409700000|2025-02-13 01:21:40|112660.7|112610.7|112661|112611|112664.6|112614.6|112657.8|112607.8|16
1739409710000|2025-02-13 01:21:50|112659.1|112609.1|112662.3|112612.3|112664.9|112614.9|112650.9|112600.9|18
1739409720000|2025-02-13 01:22:00|112664.2|112614.2|112662.2|112612.2|112667.1|112617.1|112660.8|112610.8|17
1739409730000|2025-02-13 01:22:10|112660.7|112610.7|112706.4|112559.1|112706.4|112614.1|112657.9|112559.1|26
1739409740000|2025-02-13 01:22:20|112706.6|112559.2|112703.5|112560|112706.6|112614.8|112658.9|112559.2|14
1739409750000|2025-02-13 01:22:30|112704.2|112560.6|112670.5|112620.5|112710.8|112627|112661.3|112560.6|22
1739409760000|2025-02-13 01:22:40|112668.9|112618.9|112659.3|112609.3|112670.1|112620.1|112659.3|112609.3|21
1739409770000|2025-02-13 01:22:50|112662.5|112612.5|112663.8|112613.8|112664.5|112614.5|112659.6|112609.6|11
1739409780000|2025-02-13 01:23:00|112665.4|112615.4|112666.4|112616.4|112672.9|112622.9|112660.7|112610.7|32
1739409790000|2025-02-13 01:23:10|112664.9|112614.9|112672.2|112622.2|112674.4|112624.4|112664.9|112614.9|34
1739409800000|2025-02-13 01:23:20|112674.8|112624.8|112665|112615|112674.8|112624.8|112659.1|112609.1|21
1739409810000|2025-02-13 01:23:30|112666.2|112616.2|112700.2|112569.8|112701.2|112616.2|112653.8|112565.7|30
1739409820000|2025-02-13 01:23:40|112655.5|112575|112650.6|112600.6|112664.8|112614.8|112650.1|112575|43
1739409830000|2025-02-13 01:23:50|112653.1|112603.1|112659.7|112609.7|112659.7|112609.7|112650|112600|21
1739409840000|2025-02-13 01:24:00|112661.3|112611.3|112660.1|112610.1|112662|112612|112657|112607|14
1739409850000|2025-02-13 01:24:10|112661.5|112611.5|112655.6|112605.6|112663.9|112613.9|112648.2|112598.2|27
1739409860000|2025-02-13 01:24:20|112657.1|112607.1|112657.4|112607.4|112661.5|112611.5|112655.9|112605.9|20
1739409870000|2025-02-13 01:24:30|112659.6|112609.6|112664.9|112614.9|112664.9|112614.9|112656|112606|10
1739409880000|2025-02-13 01:24:40|112666.3|112616.3|112667.2|112617.2|112675.5|112625.5|112664.6|112614.6|25
1739409890000|2025-02-13 01:24:50|112666.3|112616.3|112665.4|112615.4|112710.2|112625.1|112665.4|112583.1|39
1739409900000|2025-02-13 01:25:00|112666.8|112616.8|112684|112634|112687.4|112637.4|112666.8|112616.8|16
1739409910000|2025-02-13 01:25:10|112680.9|112630.9|112686.8|112636.8|112688.9|112638.9|112674.8|112624.8|30
1739409920000|2025-02-13 01:25:20|112688.5|112638.5|112684.9|112634.9|112694|112644|112677.8|112627.8|34
1739409930000|2025-02-13 01:25:30|112683.6|112633.6|112684.5|112634.5|112707.5|112657.5|112680.1|112630.1|43
1739409940000|2025-02-13 01:25:40|112680.4|112630.4|112676.6|112626.6|112698.9|112648.9|112671.4|112621.4|44
1739409950000|2025-02-13 01:25:50|112682.9|112632.9|112660.2|112610.2|112687|112637|112654.5|112604.5|47
1739409960000|2025-02-13 01:26:00|112666.2|112616.2|112666.6|112616.6|112676.5|112626.5|112662.8|112612.8|22
1739409970000|2025-02-13 01:26:10|112666|112616|112648.2|112598.2|112666|112616|112647.4|112597.4|41
1739409980000|2025-02-13 01:26:20|112652.9|112602.9|112662.7|112612.7|112666.3|112616.3|112651.3|112601.3|33
1739409990000|2025-02-13 01:26:30|112660.9|112610.9|112662.9|112612.9|112666|112616|112651.4|112601.4|45
1739410000000|2025-02-13 01:26:40|112664.9|112614.9|112657|112607|112700.2|112614.9|112649.2|112570.7|27
1739410010000|2025-02-13 01:26:50|112656.8|112606.8|112653.7|112603.7|112658.1|112608.1|112653.7|112603.7|7
1739410020000|2025-02-13 01:27:00|112652|112602|112649.1|112599.1|112658|112608|112640.5|112590.5|26
1739410030000|2025-02-13 01:27:10|112653.7|112603.7|112648.8|112598.8|112657.5|112607.5|112643.4|112593.4|19
1739410040000|2025-02-13 01:27:20|112646.2|112596.2|112649.2|112599.2|112656.4|112606.4|112643.7|112593.7|33
1739410050000|2025-02-13 01:27:30|112656.4|112606.4|112651.2|112601.2|112659.5|112609.5|112631|112581|33
1739410060000|2025-02-13 01:27:40|112646.1|112596.1|112646.7|112596.7|112660.2|112610.2|112642.8|112592.8|25
1739410070000|2025-02-13 01:27:50|112645.3|112595.3|112644.5|112594.5|112698.9|112613|112644.5|112565.4|45
1739410080000|2025-02-13 01:28:00|112648.2|112598.2|112650.7|112600.7|112652.5|112602.5|112643.9|112593.9|35
1739410090000|2025-02-13 01:28:10|112648.7|112598.7|112647.1|112597.1|112648.7|112598.7|112647.1|112597.1|4
1739410100000|2025-02-13 01:28:20|112645.2|112595.2|112644.5|112594.5|112649|112599|112642.5|112592.5|20
1739410110000|2025-02-13 01:28:30|112647|112597|112653.7|112603.7|112659|112609|112642.3|112592.3|21
1739410120000|2025-02-13 01:28:40|112650.2|112600.2|112655.1|112605.1|112656.5|112606.5|112645.2|112595.2|12
1739410130000|2025-02-13 01:28:50|112657.8|112607.8|112667.6|112617.6|112667.8|112617.8|112651.7|112601.7|36
1739410140000|2025-02-13 01:29:00|112667.7|112617.7|112670|112620|112670|112620|112667.5|112617.5|6
1739410150000|2025-02-13 01:29:10|112671.5|112621.5|112673.5|112623.5|112676.9|112626.9|112671.2|112621.2|20
1739410160000|2025-02-13 01:29:20|112673.8|112623.8|112683.3|112633.3|112687.2|112637.2|112673.7|112623.7|19
1739410170000|2025-02-13 01:29:30|112684.7|112634.7|112686.7|112636.7|112691.1|112641.1|112677.4|112627.4|28
1739410180000|2025-02-13 01:29:40|112685.4|112635.4|112683.3|112633.3|112686.5|112636.5|112676.9|112626.9|21
1739410190000|2025-02-13 01:29:50|112681.9|112631.9|112681.4|112631.4|112683.7|112633.7|112678.5|112628.5|28
1739410200000|2025-02-13 01:30:00|112683.2|112633.2|112695.1|112645.1|112699.7|112649.7|112680.9|112630.9|33
1739410210000|2025-02-13 01:30:10|112697.5|112647.5|112703.6|112653.6|112706.6|112656.6|112692.3|112642.3|31
1739410220000|2025-02-13 01:30:20|112704.1|112654.1|112698.8|112648.8|112706.5|112656.5|112695.2|112645.2|24
1739410230000|2025-02-13 01:30:30|112700.8|112650.8|112698.8|112648.8|112707.5|112657.5|112696.4|112646.4|29
1739410240000|2025-02-13 01:30:40|112696.6|112646.6|112695.3|112645.3|112699.7|112649.7|112687.8|112637.8|43
1739410250000|2025-02-13 01:30:50|112689|112639|112697.6|112647.6|112707.2|112657.2|112689|112639|24
1739410260000|2025-02-13 01:31:00|112698.8|112648.8|112695.8|112645.8|112698.8|112648.8|112692.9|112642.9|13
1739410270000|2025-02-13 01:31:10|112694.5|112644.5|112701.4|112651.4|112701.4|112651.4|112693.2|112643.2|12
1739410280000|2025-02-13 01:31:20|112701.5|112651.5|112700.9|112650.9|112701.5|112651.5|112697|112647|14
1739410290000|2025-02-13 01:31:30|112699.8|112649.8|112688.8|112638.8|112699.8|112649.8|112682.1|112632.1|35
1739410300000|2025-02-13 01:31:40|112691|112641|112681.9|112631.9|112691|112641|112679.1|112629.1|21
1739410310000|2025-02-13 01:31:50|112681.8|112631.8|112677.1|112627.1|112682|112632|112673.7|112623.7|14
1739410320000|2025-02-13 01:32:00|112676.6|112626.6|112676.7|112626.7|112681.6|112631.6|112669.1|112619.1|20
1739410330000|2025-02-13 01:32:10|112679.6|112629.6|112683.7|112633.7|112686.6|112636.6|112676.5|112626.5|21
1739410340000|2025-02-13 01:32:20|112681.9|112631.9|112680.8|112630.8|112691.9|112641.9|112679.8|112629.8|19
1739410350000|2025-02-13 01:32:30|112681.4|112631.4|112674.7|112624.7|112681.4|112631.4|112672.8|112622.8|18
1739410360000|2025-02-13 01:32:40|112682.6|112632.6|112664.1|112614.1|112682.6|112632.6|112664.1|112614.1|16
1739410370000|2025-02-13 01:32:50|112665.9|112615.9|112662.2|112612.2|112672.4|112622.4|112654.9|112604.9|23
1739410380000|2025-02-13 01:33:00|112664.2|112614.2|112658.2|112608.2|112665.8|112615.8|112657|112607|24
1739410390000|2025-02-13 01:33:10|112656.6|112606.6|112659.9|112609.9|112661.1|112611.1|112653.1|112603.1|27
1739410400000|2025-02-13 01:33:20|112659.8|112609.8|112657.6|112607.6|112668.2|112618.2|112652|112602|28
1739410410000|2025-02-13 01:33:30|112659.7|112609.7|112664|112614|112665.8|112615.8|112655.4|112605.4|27
1739410420000|2025-02-13 01:33:40|112665.3|112615.3|112668.3|112618.3|112669.7|112619.7|112661.5|112611.5|28
1739410430000|2025-02-13 01:33:50|112668.2|112618.2|112660.5|112610.5|112668.6|112618.6|112660.1|112610.1|9
1739410440000|2025-02-13 01:34:00|112664.8|112614.8|112670.5|112620.5|112670.6|112620.6|112663.5|112613.5|35
1739410450000|2025-02-13 01:34:10|112669.1|112619.1|112673.9|112623.9|112674.4|112624.4|112668.9|112618.9|39
1739410460000|2025-02-13 01:34:20|112673|112623|112675|112625|112679.5|112629.5|112671.5|112621.5|29
1739410470000|2025-02-13 01:34:30|112673.4|112623.4|112665.9|112615.9|112673.4|112623.4|112657.9|112607.9|34
1739410480000|2025-02-13 01:34:40|112664.3|112614.3|112658.7|112608.7|112666|112616|112658.3|112608.3|17
1739410490000|2025-02-13 01:34:50|112659.9|112609.9|112652|112602|112660.1|112610.1|112649.9|112599.9|15
1739410500000|2025-02-13 01:35:00|112652.4|112602.4|112655.3|112605.3|112663.9|112613.9|112643.5|112593.5|33
1739410510000|2025-02-13 01:35:10|112654.7|112604.7|112656.6|112606.6|112659.2|112609.2|112648.1|112598.1|23
1739410520000|2025-02-13 01:35:20|112655.9|112605.9|112660|112610|112670.6|112620.6|112655.9|112605.9|25
1739410530000|2025-02-13 01:35:30|112660.7|112610.7|112655.3|112605.3|112662.8|112612.8|112655.3|112605.3|14
1739410540000|2025-02-13 01:35:40|112655.4|112605.4|112660.8|112610.8|112669.8|112619.8|112655.4|112605.4|12
1739410550000|2025-02-13 01:35:50|112661|112611|112656.5|112606.5|112663.5|112613.5|112654.5|112604.5|14
1739410560000|2025-02-13 01:36:00|112655.1|112605.1|112659.4|112609.4|112664.9|112614.9|112655.1|112605.1|18
1739410570000|2025-02-13 01:36:10|112660.5|112610.5|112667|112617|112668.9|112618.9|112660.5|112610.5|13
1739410580000|2025-02-13 01:36:20|112663.4|112613.4|112666.3|112616.3|112667.6|112617.6|112663.4|112613.4|7
1739410590000|2025-02-13 01:36:30|112666.5|112616.5|112668.4|112618.4|112668.7|112618.7|112666.5|112616.5|10
1739410600000|2025-02-13 01:36:40|112666.8|112616.8|112670.3|112620.3|112674.4|112624.4|112665.5|112615.5|17
1739410610000|2025-02-13 01:36:50|112668.9|112618.9|112662.3|112612.3|112670.5|112620.5|112662.3|112612.3|11
1739410620000|2025-02-13 01:37:00|112663.5|112613.5|112668.4|112618.4|112668.4|112618.4|112661.9|112611.9|14
1739410630000|2025-02-13 01:37:10|112669.1|112619.1|112668.8|112618.8|112669.3|112619.3|112668.1|112618.1|8
1739410640000|2025-02-13 01:37:20|112670.3|112620.3|112665.5|112615.5|112675.5|112625.5|112664.8|112614.8|23
1739410650000|2025-02-13 01:37:30|112667.1|112617.1|112665.9|112615.9|112667.2|112617.2|112665.2|112615.2|7
1739410660000|2025-02-13 01:37:40|112667.3|112617.3|112668|112618|112670.5|112620.5|112666.7|112616.7|8
1739410670000|2025-02-13 01:37:50|112668.2|112618.2|112668.9|112618.9|112668.9|112618.9|112666.9|112616.9|7
1739410680000|2025-02-13 01:38:00|112667.6|112617.6|112666.5|112616.5|112668.9|112618.9|112665.3|112615.3|8
1739410690000|2025-02-13 01:38:10|112666.2|112616.2|112662.8|112612.8|112666.8|112616.8|112659.7|112609.7|18
1739410700000|2025-02-13 01:38:20|112663.7|112613.7|112666.7|112616.7|112668.2|112618.2|112662.6|112612.6|9
1739410710000|2025-02-13 01:38:30|112666.6|112616.6|112665|112615|112666.7|112616.7|112664.4|112614.4|14
1739410720000|2025-02-13 01:38:40|112665.1|112615.1|112665|112615|112665.1|112615.1|112665|112615|2
1739410730000|2025-02-13 01:38:50|112663.6|112613.6|112668.3|112618.3|112668.3|112618.3|112661.5|112611.5|12
1739410740000|2025-02-13 01:39:00|112667.3|112617.3|112666.1|112616.1|112668.3|112618.3|112665|112615|10
1739410750000|2025-02-13 01:39:10|112667.1|112617.1|112667.9|112617.9|112669.5|112619.5|112667.1|112617.1|6
1739410760000|2025-02-13 01:39:20|112667.8|112617.8|112667.7|112617.7|112667.8|112617.8|112667.7|112617.7|2
1739410770000|2025-02-13 01:39:30|112668.7|112618.7|112667.9|112617.9|112668.7|112618.7|112667.9|112617.9|2
1739410780000|2025-02-13 01:39:40|112667|112617|112667.8|112617.8|112667.8|112617.8|112667|112617|4
1739410790000|2025-02-13 01:39:50|112668.6|112618.6|112668.4|112618.4|112679.5|112629.5|112668.4|112618.4|15
1739410800000|2025-02-13 01:40:00|112669|112619|112670|112620|112671.1|112621.1|112669|112619|15
1739410810000|2025-02-13 01:40:10|112670.6|112620.6|112667|112617|112670.6|112620.6|112667|112617|8
1739410820000|2025-02-13 01:40:20|112666.9|112616.9|112663.6|112613.6|112666.9|112616.9|112663.6|112613.6|10
1739410830000|2025-02-13 01:40:30|112665|112615|112663.7|112613.7|112665|112615|112662.2|112612.2|16
1739410840000|2025-02-13 01:40:40|112665.7|112615.7|112663.6|112613.6|112665.7|112615.7|112661.2|112611.2|16
1739410850000|2025-02-13 01:40:50|112663.9|112613.9|112662.7|112612.7|112664.2|112614.2|112661.9|112611.9|7
1739410860000|2025-02-13 01:41:00|112661.2|112611.2|112662.8|112612.8|112665.6|112615.6|112659.9|112609.9|21
1739410870000|2025-02-13 01:41:10|112661.7|112611.7|112641.1|112591.1|112664.4|112614.4|112638|112588|34
1739410880000|2025-02-13 01:41:20|112640.5|112590.5|112640.5|112590.5|112640.5|112590.5|112640.5|112590.5|1
1739410890000|2025-02-13 01:41:30|112639.5|112589.5|112629.6|112579.6|112641|112591|112629.6|112579.6|14
1739410900000|2025-02-13 01:41:40|112633.4|112583.4|112633.1|112583.1|112633.5|112583.5|112622.9|112572.9|12
1739410910000|2025-02-13 01:41:50|112634|112584|112635.2|112585.2|112640.2|112590.2|112633.4|112583.4|27
1739410920000|2025-02-13 01:42:00|112636.9|112586.9|112636.1|112586.1|112638|112588|112634.5|112584.5|11
1739410930000|2025-02-13 01:42:10|112633.9|112583.9|112635.1|112585.1|112637.8|112587.8|112633.9|112583.9|7
1739410940000|2025-02-13 01:42:20|112635.4|112585.4|112635.7|112585.7|112636|112586|112627.6|112577.6|14
1739410950000|2025-02-13 01:42:30|112634.6|112584.6|112633.4|112583.4|112636.1|112586.1|112629.3|112579.3|14
1739410960000|2025-02-13 01:42:40|112633.7|112583.7|112633.8|112583.8|112638.3|112588.3|112633.6|112583.6|14
1739410970000|2025-02-13 01:42:50|112634.1|112584.1|112633.6|112583.6|112636.4|112586.4|112633.6|112583.6|10
1739410980000|2025-02-13 01:43:00|112634.7|112584.7|112634.8|112584.8|112635.8|112585.8|112634.4|112584.4|11
1739410990000|2025-02-13 01:43:10|112635.3|112585.3|112643|112593|112645.5|112595.5|112635.3|112585.3|18
1739411000000|2025-02-13 01:43:20|112641.3|112591.3|112642.3|112592.3|112647.9|112597.9|112640.6|112590.6|19
1739411010000|2025-02-13 01:43:30|112641|112591|112641.3|112591.3|112641.4|112591.4|112638.3|112588.3|16
1739411020000|2025-02-13 01:43:40|112641.6|112591.6|112635.5|112585.5|112641.6|112591.6|112633.9|112583.9|10
1739411030000|2025-02-13 01:43:50|112633.7|112583.7|112633|112583|112637.3|112587.3|112631.5|112581.5|12
1739411040000|2025-02-13 01:44:00|112634.5|112584.5|112631.8|112581.8|112634.5|112584.5|112631.8|112581.8|6
1739411050000|2025-02-13 01:44:10|112634.4|112584.4|112633.5|112583.5|112635.4|112585.4|112632.2|112582.2|13
1739411060000|2025-02-13 01:44:20|112634.9|112584.9|112634.6|112584.6|112634.9|112584.9|112634.6|112584.6|4
1739411070000|2025-02-13 01:44:30|112635|112585|112631.6|112581.6|112636.5|112586.5|112627.4|112577.4|18
1739411080000|2025-02-13 01:44:40|112631.9|112581.9|112628.6|112578.6|112633.5|112583.5|112628.6|112578.6|7
1739411090000|2025-02-13 01:44:50|112627.2|112577.2|112626.7|112576.7|112628.6|112578.6|112625.3|112575.3|8
1739411100000|2025-02-13 01:45:00|112625.2|112575.2|112622.9|112572.9|112628.9|112578.9|112619.5|112569.5|28
1739411110000|2025-02-13 01:45:10|112623.2|112573.2|112627.3|112577.3|112630.1|112580.1|112622.1|112572.1|14
1739411120000|2025-02-13 01:45:20|112626.8|112576.8|112630.1|112580.1|112635.1|112585.1|112621.7|112571.7|22
1739411130000|2025-02-13 01:45:30|112628.4|112578.4|112623.8|112573.8|112629|112579|112623.6|112573.6|13
1739411140000|2025-02-13 01:45:40|112622.3|112572.3|112621.3|112571.3|112626.8|112576.8|112615.7|112565.7|30
1739411150000|2025-02-13 01:45:50|112625.3|112575.3|112623.1|112573.1|112626.6|112576.6|112618.8|112568.8|40
1739411160000|2025-02-13 01:46:00|112620.3|112570.3|112621.6|112571.6|112629|112579|112616.9|112566.9|55
1739411170000|2025-02-13 01:46:10|112621|112571|112608.7|112558.7|112626.6|112576.6|112605.4|112555.4|33
1739411180000|2025-02-13 01:46:20|112608.1|112558.1|112601.3|112551.3|112608.1|112558.1|112594.9|112544.9|13
1739411190000|2025-02-13 01:46:30|112601.6|112551.6|112597.6|112547.6|112604|112554|112597.6|112547.6|18
1739411200000|2025-02-13 01:46:40|112595.7|112545.7|112596.1|112546.1|112603.8|112553.8|112595.3|112545.3|24
1739411210000|2025-02-13 01:46:50|112596.6|112546.6|112595.4|112545.4|112604.4|112554.4|112591.5|112541.5|29
1739411220000|2025-02-13 01:47:00|112596.2|112546.2|112605.5|112555.5|112608.1|112558.1|112596.2|112546.2|25
1739411230000|2025-02-13 01:47:10|112604.9|112554.9|112606.1|112556.1|112607.4|112557.4|112604|112554|14
1739411240000|2025-02-13 01:47:20|112604.5|112554.5|112609|112559|112609.9|112559.9|112604.5|112554.5|15
1739411250000|2025-02-13 01:47:30|112612|112562|112608.6|112558.6|112617.7|112567.7|112607.2|112557.2|7
1739411260000|2025-02-13 01:47:40|112611|112561|112608.1|112558.1|112611.6|112561.6|112607.3|112557.3|13
1739411270000|2025-02-13 01:47:50|112608.5|112558.5|112608.1|112558.1|112608.9|112558.9|112608.1|112558.1|4
1739411280000|2025-02-13 01:48:00|112609.6|112559.6|112607|112557|112610.7|112560.7|112604.7|112554.7|13
1739411290000|2025-02-13 01:48:10|112607.2|112557.2|112607.3|112557.3|112607.5|112557.5|112607.2|112557.2|4
1739411300000|2025-02-13 01:48:20|112609.1|112559.1|112605.2|112555.2|112609.1|112559.1|112605.2|112555.2|9
1739411310000|2025-02-13 01:48:30|112605.3|112555.3|112605.8|112555.8|112612.5|112562.5|112605.3|112555.3|9
1739411320000|2025-02-13 01:48:40|112605.6|112555.6|112605.9|112555.9|112605.9|112555.9|112605.4|112555.4|4
1739411330000|2025-02-13 01:48:50|112606|112556|112607.1|112557.1|112610.1|112560.1|112605.8|112555.8|9
1739411340000|2025-02-13 01:49:00|112608.7|112558.7|112613.2|112563.2|112622.6|112572.6|112608.7|112558.7|25
1739411350000|2025-02-13 01:49:10|112615.5|112565.5|112613.9|112563.9|112621.2|112571.2|112611.9|112561.9|22
1739411360000|2025-02-13 01:49:20|112617|112567|112621.5|112571.5|112625.3|112575.3|112611.5|112561.5|28
1739411370000|2025-02-13 01:49:30|112622.7|112572.7|112621.2|112571.2|112622.9|112572.9|112621.2|112571.2|5
1739411380000|2025-02-13 01:49:40|112622.4|112572.4|112625.3|112575.3|112627.1|112577.1|112621.2|112571.2|10
1739411390000|2025-02-13 01:49:50|112624.1|112574.1|112621.4|112571.4|112624.1|112574.1|112619.2|112569.2|16
1739411400000|2025-02-13 01:50:00|112622.5|112572.5|112627.5|112577.5|112630|112580|112621.1|112571.1|12
1739411410000|2025-02-13 01:50:10|112627.7|112577.7|112625.7|112575.7|112628.1|112578.1|112625.7|112575.7|8
1739411420000|2025-02-13 01:50:20|112627.2|112577.2|112616.7|112566.7|112630.2|112580.2|112616.7|112566.7|25
1739411430000|2025-02-13 01:50:30|112618.1|112568.1|112620.7|112570.7|112625|112575|112618.1|112568.1|27
1739411440000|2025-02-13 01:50:40|112622.4|112572.4|112606.8|112556.8|112624.5|112574.5|112603.3|112553.3|30
1739411450000|2025-02-13 01:50:50|112607.1|112557.1|112603.6|112553.6|112607.1|112557.1|112601.9|112551.9|15
1739411460000|2025-02-13 01:51:00|112603|112553|112605.1|112555.1|112605.1|112555.1|112603|112553|6
1739411470000|2025-02-13 01:51:10|112605.2|112555.2|112600.7|112550.7|112605.2|112555.2|112600.6|112550.6|17
1739411480000|2025-02-13 01:51:20|112601.9|112551.9|112603.3|112553.3|112603.3|112553.3|112601.9|112551.9|3
1739411490000|2025-02-13 01:51:30|112603.4|112553.4|112602.8|112552.8|112603.6|112553.6|112602.8|112552.8|4
1739411500000|2025-02-13 01:51:40|112601.6|112551.6|112600.2|112550.2|112603.2|112553.2|112599.1|112549.1|7
1739411510000|2025-02-13 01:51:50|112600.3|112550.3|112599.9|112549.9|112601.1|112551.1|112599.6|112549.6|8
1739411520000|2025-02-13 01:52:00|112601.1|112551.1|112600.9|112550.9|112602.7|112552.7|112600.9|112550.9|8
1739411530000|2025-02-13 01:52:10|112599.9|112549.9|112600|112550|112601.6|112551.6|112599.4|112549.4|5
1739411540000|2025-02-13 01:52:20|112600.1|112550.1|112600.1|112550.1|112600.2|112550.2|112600|112550|5
1739411550000|2025-02-13 01:52:30|112599|112549|112598.1|112548.1|112600.3|112550.3|112597.9|112547.9|10
1739411560000|2025-02-13 01:52:40|112598.7|112548.7|112598.3|112548.3|112599.5|112549.5|112598.3|112548.3|4
1739411570000|2025-02-13 01:52:50|112599.6|112549.6|112603.2|112553.2|112603.2|112553.2|112599.6|112549.6|6
1739411580000|2025-02-13 01:53:00|112601.8|112551.8|112604.5|112554.5|112604.5|112554.5|112601.8|112551.8|6
1739411590000|2025-02-13 01:53:10|112604.7|112554.7|112603.3|112553.3|112604.9|112554.9|112601.7|112551.7|6
1739411600000|2025-02-13 01:53:20|112602.7|112552.7|112602.5|112552.5|112602.7|112552.7|112602.5|112552.5|2
1739411610000|2025-02-13 01:53:30|112603.3|112553.3|112598.3|112548.3|112603.3|112553.3|112594.9|112544.9|16
1739411620000|2025-02-13 01:53:40|112600.5|112550.5|112598|112548|112600.5|112550.5|112596.6|112546.6|7
1739411630000|2025-02-13 01:53:50|112598.2|112548.2|112597.7|112547.7|112598.4|112548.4|112595.2|112545.2|9
1739411640000|2025-02-13 01:54:00|112596.4|112546.4|112597.7|112547.7|112599|112549|112595|112545|21
1739411650000|2025-02-13 01:54:10|112596.5|112546.5|112595.3|112545.3|112597.9|112547.9|112589.8|112539.8|23
1739411660000|2025-02-13 01:54:20|112594.4|112544.4|112597.9|112547.9|112601.7|112551.7|112591.1|112541.1|23
1739411670000|2025-02-13 01:54:30|112597.5|112547.5|112595|112545|112599|112549|112592.2|112542.2|32
1739411680000|2025-02-13 01:54:40|112595.4|112545.4|112596.2|112546.2|112599.7|112549.7|112594.8|112544.8|11
1739411690000|2025-02-13 01:54:50|112596.7|112546.7|112597|112547|112597.4|112547.4|112596.7|112546.7|6
1739411700000|2025-02-13 01:55:00|112596.7|112546.7|112595.6|112545.6|112596.7|112546.7|112594|112544|6
1739411710000|2025-02-13 01:55:10|112597.8|112547.8|112595.6|112545.6|112599.8|112549.8|112595.6|112545.6|14
1739411720000|2025-02-13 01:55:20|112597.7|112547.7|112596.1|112546.1|112597.7|112547.7|112595.1|112545.1|9
1739411730000|2025-02-13 01:55:30|112594.2|112544.2|112579.6|112529.6|112596.7|112546.7|112578.5|112528.5|34
1739411740000|2025-02-13 01:55:40|112579.4|112529.4|112578.4|112528.4|112579.4|112529.4|112578.4|112528.4|2
1739411750000|2025-02-13 01:55:50|112578.5|112528.5|112576.6|112526.6|112579.2|112529.2|112576.6|112526.6|7
1739411760000|2025-02-13 01:56:00|112577.7|112527.7|112574.9|112524.9|112584|112534|112574.2|112524.2|14
1739411770000|2025-02-13 01:56:10|112574.6|112524.6|112571|112521|112579|112529|112569.7|112519.7|22
1739411780000|2025-02-13 01:56:20|112571.3|112521.3|112574.3|112524.3|112574.3|112524.3|112571.3|112521.3|7
1739411790000|2025-02-13 01:56:30|112574.4|112524.4|112583|112533|112585.9|112535.9|112573.6|112523.6|27
1739411800000|2025-02-13 01:56:40|112583.6|112533.6|112580.5|112530.5|112586.1|112536.1|112579.4|112529.4|12
1739411810000|2025-02-13 01:56:50|112579.1|112529.1|112582.2|112532.2|112587.1|112537.1|112578.2|112528.2|21
1739411820000|2025-02-13 01:57:00|112583.6|112533.6|112581.1|112531.1|112584.7|112534.7|112580.9|112530.9|16
1739411830000|2025-02-13 01:57:10|112578.4|112528.4|112596.7|112546.7|112598.7|112548.7|112578.3|112528.3|23
1739411840000|2025-02-13 01:57:20|112595.5|112545.5|112598.9|112548.9|112600.6|112550.6|112595.5|112545.5|8
1739411850000|2025-02-13 01:57:30|112598.7|112548.7|112599.1|112549.1|112599.7|112549.7|112598.1|112548.1|13
1739411860000|2025-02-13 01:57:40|112597.9|112547.9|112595.9|112545.9|112597.9|112547.9|112594.7|112544.7|6
1739411870000|2025-02-13 01:57:50|112597.1|112547.1|112595.6|112545.6|112597.1|112547.1|112595.5|112545.5|6
1739411880000|2025-02-13 01:58:00|112595.8|112545.8|112595.7|112545.7|112595.8|112545.8|112595.7|112545.7|2
1739411890000|2025-02-13 01:58:10|112597.1|112547.1|112595.9|112545.9|112599.7|112549.7|112595.9|112545.9|14
1739411900000|2025-02-13 01:58:20|112597.4|112547.4|112596.2|112546.2|112597.9|112547.9|112596.2|112546.2|6
1739411910000|2025-02-13 01:58:30|112596.4|112546.4|112595.9|112545.9|112596.6|112546.6|112595.9|112545.9|6
1739411920000|2025-02-13 01:58:40|112594.6|112544.6|112591.4|112541.4|112594.6|112544.6|112590.6|112540.6|5
1739411930000|2025-02-13 01:58:50|112590.5|112540.5|112591.5|112541.5|112591.5|112541.5|112589|112539|12
1739411940000|2025-02-13 01:59:00|112589.9|112539.9|112590.5|112540.5|112591.7|112541.7|112589.9|112539.9|5
1739411950000|2025-02-13 01:59:10|112590.3|112540.3|112590.4|112540.4|112591.7|112541.7|112590.3|112540.3|6
1739411960000|2025-02-13 01:59:20|112591.6|112541.6|112594.9|112544.9|112594.9|112544.9|112591.2|112541.2|5
1739411970000|2025-02-13 01:59:30|112596.6|112546.6|112591.9|112541.9|112596.6|112546.6|112591.2|112541.2|16
1739411980000|2025-02-13 01:59:40|112592.2|112542.2|112594.4|112544.4|112594.4|112544.4|112592.2|112542.2|5
1739412000000|2025-02-13 02:00:00|112592.4|112542.4|112603.9|112553.9|112603.9|112553.9|112586.3|112536.3|33
1739412010000|2025-02-13 02:00:10|112603.3|112553.3|112602.6|112552.6|112603.3|112553.3|112602.5|112552.5|4
1739412020000|2025-02-13 02:00:20|112603.6|112553.6|112605.9|112555.9|112608.1|112558.1|112601.7|112551.7|10
1739412030000|2025-02-13 02:00:30|112606|112556|112608.6|112558.6|112608.6|112558.6|112606|112556|4
1739412040000|2025-02-13 02:00:40|112608|112558|112606.4|112556.4|112608|112558|112606.4|112556.4|3
1739412050000|2025-02-13 02:00:50|112606.3|112556.3|112606.5|112556.5|112607.3|112557.3|112606.3|112556.3|5
1739412060000|2025-02-13 02:01:00|112607.1|112557.1|112604.7|112554.7|112607.1|112557.1|112604.6|112554.6|5
1739412070000|2025-02-13 02:01:10|112608.7|112558.7|112622.7|112572.7|112627.5|112577.5|112608.7|112558.7|29
1739412080000|2025-02-13 02:01:20|112623.3|112573.3|112628.3|112578.3|112631.6|112581.6|112623.3|112573.3|11
1739412090000|2025-02-13 02:01:30|112628|112578|112630.2|112580.2|112630.6|112580.6|112625.1|112575.1|14
1739412100000|2025-02-13 02:01:40|112629|112579|112626.9|112576.9|112629|112579|112625.1|112575.1|8
1739412110000|2025-02-13 02:01:50|112627.7|112577.7|112626.8|112576.8|112628.5|112578.5|112624.1|112574.1|13
1739412120000|2025-02-13 02:02:00|112624.7|112574.7|112613.6|112563.6|112627.9|112577.9|112613.6|112563.6|29
1739412130000|2025-02-13 02:02:10|112612.3|112562.3|112610.3|112560.3|112613.4|112563.4|112608.4|112558.4|12
1739412140000|2025-02-13 02:02:20|112609.5|112559.5|112608|112558|112609.5|112559.5|112604.1|112554.1|6
1739412150000|2025-02-13 02:02:30|112607.8|112557.8|112608|112558|112609.6|112559.6|112607.3|112557.3|9
1739412160000|2025-02-13 02:02:40|112607.4|112557.4|112604.1|112554.1|112607.4|112557.4|112604.1|112554.1|7
1739412170000|2025-02-13 02:02:50|112606|112556|112605.9|112555.9|112606.1|112556.1|112605.9|112555.9|4
1739412180000|2025-02-13 02:03:00|112606|112556|112602.6|112552.6|112606|112556|112602.6|112552.6|5
1739412190000|2025-02-13 02:03:10|112603.6|112553.6|112607.4|112557.4|112607.4|112557.4|112602.9|112552.9|6
1739412200000|2025-02-13 02:03:20|112607.2|112557.2|112606.9|112556.9|112608.9|112558.9|112604.5|112554.5|9
1739412210000|2025-02-13 02:03:30|112607.8|112557.8|112608|112558|112608|112558|112606.8|112556.8|5
1739412220000|2025-02-13 02:03:40|112607.9|112557.9|112606.8|112556.8|112608|112558|112606.8|112556.8|4
1739412230000|2025-02-13 02:03:50|112607.1|112557.1|112611.7|112561.7|112612.4|112562.4|112607.1|112557.1|12
1739412240000|2025-02-13 02:04:00|112612.8|112562.8|112621.9|112571.9|112623.7|112573.7|112611.6|112561.6|15
1739412250000|2025-02-13 02:04:10|112620.5|112570.5|112615|112565|112620.5|112570.5|112612.6|112562.6|14
1739412260000|2025-02-13 02:04:20|112614|112564|112623.1|112573.1|112623.1|112573.1|112612.2|112562.2|17
1739412270000|2025-02-13 02:04:30|112623|112573|112620.8|112570.8|112623|112573|112620.7|112570.7|5
1739412280000|2025-02-13 02:04:40|112619.3|112569.3|112607.5|112557.5|112621|112571|112604.6|112554.6|12
1739412290000|2025-02-13 02:04:50|112609.7|112559.7|112609.6|112559.6|112609.7|112559.7|112607.5|112557.5|5
1739412300000|2025-02-13 02:05:00|112611|112561|112610.3|112560.3|112611|112561|112607.2|112557.2|9
1739412310000|2025-02-13 02:05:10|112610.1|112560.1|112609.1|112559.1|112611.7|112561.7|112609.1|112559.1|9
1739412320000|2025-02-13 02:05:20|112609.2|112559.2|112610.4|112560.4|112610.4|112560.4|112609.2|112559.2|5
1739412330000|2025-02-13 02:05:30|112610.3|112560.3|112609.3|112559.3|112610.3|112560.3|112609.3|112559.3|2
1739412340000|2025-02-13 02:05:40|112609.2|112559.2|112611.4|112561.4|112611.7|112561.7|112609.1|112559.1|8
1739412350000|2025-02-13 02:05:50|112612|112562|112615.7|112565.7|112617.2|112567.2|112611.4|112561.4|11
1739412360000|2025-02-13 02:06:00|112615.6|112565.6|112612.9|112562.9|112615.6|112565.6|112611.6|112561.6|4
1739412370000|2025-02-13 02:06:10|112613.1|112563.1|112612.7|112562.7|112613.1|112563.1|112612.7|112562.7|3
1739412380000|2025-02-13 02:06:20|112612.5|112562.5|112612.8|112562.8|112612.9|112562.9|112612.5|112562.5|4
1739412390000|2025-02-13 02:06:30|112612.7|112562.7|112611.3|112561.3|112612.7|112562.7|112608.9|112558.9|6
1739412400000|2025-02-13 02:06:40|112612.5|112562.5|112604.9|112554.9|112612.6|112562.6|112602|112552|9
1739412410000|2025-02-13 02:06:50|112603.2|112553.2|112605.5|112555.5|112606.3|112556.3|112601.9|112551.9|9
1739412420000|2025-02-13 02:07:00|112605.4|112555.4|112607.9|112557.9|112608.4|112558.4|112604.7|112554.7|8
1739412430000|2025-02-13 02:07:10|112608.1|112558.1|112607.9|112557.9|112608.3|112558.3|112607.9|112557.9|4
1739412440000|2025-02-13 02:07:20|112606.8|112556.8|112608.3|112558.3|112608.3|112558.3|112605.5|112555.5|7
1739412450000|2025-02-13 02:07:30|112607.5|112557.5|112609.1|112559.1|112609.1|112559.1|112607.5|112557.5|3
1739412460000|2025-02-13 02:07:40|112606.5|112556.5|112610.7|112560.7|112616.1|112566.1|112606.5|112556.5|14
1739412470000|2025-02-13 02:07:50|112610.3|112560.3|112609|112559|112610.3|112560.3|112606.8|112556.8|4
1739412480000|2025-02-13 02:08:00|112610.3|112560.3|112612.6|112562.6|112613.6|112563.6|112610.3|112560.3|7
1739412490000|2025-02-13 02:08:10|112612.3|112562.3|112611.9|112561.9|112612.3|112562.3|112609.7|112559.7|7
1739412500000|2025-02-13 02:08:20|112612.8|112562.8|112626.7|112576.7|112626.7|112576.7|112612.8|112562.8|14
1739412510000|2025-02-13 02:08:30|112625.5|112575.5|112625.4|112575.4|112628.2|112578.2|112625.4|112575.4|18
1739412520000|2025-02-13 02:08:40|112625.6|112575.6|112626.9|112576.9|112627.8|112577.8|112624.1|112574.1|10
1739412530000|2025-02-13 02:08:50|112626.5|112576.5|112628.3|112578.3|112628.3|112578.3|112625.2|112575.2|15
1739412540000|2025-02-13 02:09:00|112629.3|112579.3|112628.9|112578.9|112630.5|112580.5|112626.7|112576.7|18
1739412550000|2025-02-13 02:09:10|112628.6|112578.6|112625.3|112575.3|112629|112579|112625.3|112575.3|5
1739412560000|2025-02-13 02:09:20|112626.9|112576.9|112627|112577|112627.2|112577.2|112625|112575|8
1739412570000|2025-02-13 02:09:30|112627.6|112577.6|112640.1|112590.1|112645.8|112595.8|112627.6|112577.6|34
1739412580000|2025-02-13 02:09:40|112638.9|112588.9|112639|112589|112644.3|112594.3|112637.6|112587.6|12
1739412590000|2025-02-13 02:09:50|112639.6|112589.6|112637.9|112587.9|112645.2|112595.2|112637.3|112587.3|19
1739412600000|2025-02-13 02:10:00|112637.8|112587.8|112639.9|112589.9|112640.2|112590.2|112636.7|112586.7|11
1739412610000|2025-02-13 02:10:10|112638.4|112588.4|112636.2|112586.2|112643.6|112593.6|112632.3|112582.3|19
1739412620000|2025-02-13 02:10:20|112637.6|112587.6|112634.4|112584.4|112637.7|112587.7|112634.4|112584.4|7
1739412630000|2025-02-13 02:10:30|112633.8|112583.8|112635.7|112585.7|112636.4|112586.4|112632.3|112582.3|15
1739412640000|2025-02-13 02:10:40|112635|112585|112637.3|112587.3|112637.3|112587.3|112635|112585|2
1739412650000|2025-02-13 02:10:50|112637|112587|112636.7|112586.7|112637|112587|112634.4|112584.4|5
1739412660000|2025-02-13 02:11:00|112636.8|112586.8|112636.4|112586.4|112636.9|112586.9|112636.4|112586.4|5
1739412670000|2025-02-13 02:11:10|112636.5|112586.5|112632|112582|112638|112588|112631.5|112581.5|15
1739412680000|2025-02-13 02:11:20|112631.7|112581.7|112631.2|112581.2|112631.7|112581.7|112629.1|112579.1|8
1739412690000|2025-02-13 02:11:30|112629.3|112579.3|112627.8|112577.8|112629.8|112579.8|112624.5|112574.5|10
1739412700000|2025-02-13 02:11:40|112629|112579|112628.3|112578.3|112629|112579|112627.5|112577.5|3
1739412710000|2025-02-13 02:11:50|112627.8|112577.8|112629.4|112579.4|112630.4|112580.4|112626.9|112576.9|10
1739412720000|2025-02-13 02:12:00|112627.3|112577.3|112633.5|112583.5|112633.5|112583.5|112627.3|112577.3|9
1739412730000|2025-02-13 02:12:10|112632.1|112582.1|112626.6|112576.6|112632.1|112582.1|112625.2|112575.2|11
1739412740000|2025-02-13 02:12:20|112627.9|112577.9|112630.6|112580.6|112632|112582|112627.9|112577.9|11
1739412750000|2025-02-13 02:12:30|112632|112582|112632|112582|112632.2|112582.2|112632|112582|3
1739412760000|2025-02-13 02:12:40|112633.2|112583.2|112641.7|112591.7|112643|112593|112633.2|112583.2|19
1739412770000|2025-02-13 02:12:50|112642.3|112592.3|112642.9|112592.9|112643.7|112593.7|112642.3|112592.3|6
1739412780000|2025-02-13 02:13:00|112644.3|112594.3|112648.3|112598.3|112651.8|112601.8|112642.4|112592.4|19
1739412790000|2025-02-13 02:13:10|112646.8|112596.8|112644.9|112594.9|112648.4|112598.4|112641.5|112591.5|14
1739412800000|2025-02-13 02:13:20|112646.4|112596.4|112654.6|112604.6|112658.1|112608.1|112637.6|112587.6|21
1739412810000|2025-02-13 02:13:30|112655.2|112605.2|112659.5|112609.5|112664.7|112614.7|112655.2|112605.2|35
1739412820000|2025-02-13 02:13:40|112658|112608|112662.3|112612.3|112664.8|112614.8|112658|112608|18
1739412830000|2025-02-13 02:13:50|112661|112611|112659.1|112609.1|112662.7|112612.7|112659.1|112609.1|7
1739412840000|2025-02-13 02:14:00|112660.5|112610.5|112667.1|112617.1|112667.1|112617.1|112659.2|112609.2|12
1739412850000|2025-02-13 02:14:10|112666.5|112616.5|112664|112614|112666.5|112616.5|112664|112614|5
1739412860000|2025-02-13 02:14:20|112665.1|112615.1|112661|112611|112665.1|112615.1|112659.6|112609.6|19
1739412870000|2025-02-13 02:14:30|112660.1|112610.1|112652.9|112602.9|112662.3|112612.3|112647.5|112597.5|34
1739412880000|2025-02-13 02:14:40|112654.9|112604.9|112653.2|112603.2|112657|112607|112652.9|112602.9|9
1739412890000|2025-02-13 02:14:50|112651.6|112601.6|112640.5|112590.5|112655|112605|112640.5|112590.5|27
1739412900000|2025-02-13 02:15:00|112639.2|112589.2|112634.5|112584.5|112639.2|112589.2|112630.3|112580.3|10
1739412910000|2025-02-13 02:15:10|112633.9|112583.9|112634.9|112584.9|112638.3|112588.3|112633.9|112583.9|14
1739412920000|2025-02-13 02:15:20|112633.3|112583.3|112637.5|112587.5|112637.5|112587.5|112633|112583|5
1739412930000|2025-02-13 02:15:30|112636.8|112586.8|112635.8|112585.8|112638.8|112588.8|112635.3|112585.3|8
1739412940000|2025-02-13 02:15:40|112635.2|112585.2|112635.2|112585.2|112635.2|112585.2|112635|112585|3
1739412950000|2025-02-13 02:15:50|112636.5|112586.5|112636.4|112586.4|112636.6|112586.6|112636.4|112586.4|3
1739412960000|2025-02-13 02:16:00|112637|112587|112633.4|112583.4|112637|112587|112630.2|112580.2|14
1739412970000|2025-02-13 02:16:10|112631.7|112581.7|112630.5|112580.5|112634.9|112584.9|112630.5|112580.5|14
1739412980000|2025-02-13 02:16:20|112632|112582|112630.9|112580.9|112632.1|112582.1|112630.9|112580.9|5
1739412990000|2025-02-13 02:16:30|112629.1|112579.1|112629.1|112579.1|112630.4|112580.4|112626.5|112576.5|33
1739413000000|2025-02-13 02:16:40|112627.5|112577.5|112627.8|112577.8|112629.3|112579.3|112627.4|112577.4|16
1739413010000|2025-02-13 02:16:50|112629|112579|112628.2|112578.2|112630.1|112580.1|112623.9|112573.9|14
1739413020000|2025-02-13 02:17:00|112629.8|112579.8|112628.4|112578.4|112631.5|112581.5|112627.9|112577.9|27
1739413030000|2025-02-13 02:17:10|112630|112580|112623.8|112573.8|112636.8|112586.8|112623.8|112573.8|29
1739413040000|2025-02-13 02:17:20|112625.9|112575.9|112627.2|112577.2|112627.2|112577.2|112624|112574|6
1739413050000|2025-02-13 02:17:30|112628.9|112578.9|112636.7|112586.7|112641.5|112591.5|112628.8|112578.8|18
1739413060000|2025-02-13 02:17:40|112638.1|112588.1|112635.3|112585.3|112638.1|112588.1|112633.6|112583.6|9
1739413070000|2025-02-13 02:17:50|112636.2|112586.2|112637.4|112587.4|112637.5|112587.5|112635.3|112585.3|8
1739413080000|2025-02-13 02:18:00|112635.8|112585.8|112638|112588|112639.4|112589.4|112629.6|112579.6|19
1739413090000|2025-02-13 02:18:10|112637.9|112587.9|112636.3|112586.3|112638.3|112588.3|112634.9|112584.9|9
1739413100000|2025-02-13 02:18:20|112637.7|112587.7|112637.2|112587.2|112637.7|112587.7|112636.5|112586.5|5
1739413110000|2025-02-13 02:18:30|112635.9|112585.9|112634.8|112584.8|112635.9|112585.9|112634.5|112584.5|9
1739413120000|2025-02-13 02:18:40|112633.8|112583.8|112631.7|112581.7|112633.8|112583.8|112630.8|112580.8|15
1739413130000|2025-02-13 02:18:50|112630.7|112580.7|112634.4|112584.4|112634.4|112584.4|112630.7|112580.7|15
1739413140000|2025-02-13 02:19:00|112633.1|112583.1|112630.7|112580.7|112633.1|112583.1|112629.4|112579.4|8
1739413150000|2025-02-13 02:19:10|112629.5|112579.5|112633.1|112583.1|112633.1|112583.1|112626.5|112576.5|34
1739413160000|2025-02-13 02:19:20|112632.3|112582.3|112633.2|112583.2|112633.2|112583.2|112630.7|112580.7|10
1739413170000|2025-02-13 02:19:30|112633.3|112583.3|112634.3|112584.3|112634.5|112584.5|112633.3|112583.3|6
1739413180000|2025-02-13 02:19:40|112633.4|112583.4|112633.4|112583.4|112634.3|112584.3|112632.6|112582.6|12
1739413190000|2025-02-13 02:19:50|112633.6|112583.6|112633.9|112583.9|112633.9|112583.9|112633.3|112583.3|4
1739413200000|2025-02-13 02:20:00|112633|112583|112633.1|112583.1|112633.1|112583.1|112631.9|112581.9|6
1739413210000|2025-02-13 02:20:10|112633.2|112583.2|112632.7|112582.7|112633.2|112583.2|112632.7|112582.7|5
1739413220000|2025-02-13 02:20:20|112632.6|112582.6|112633.7|112583.7|112635.6|112585.6|112632.6|112582.6|5
1739413230000|2025-02-13 02:20:30|112633|112583|112633.3|112583.3|112634.5|112584.5|112633|112583|6
1739413240000|2025-02-13 02:20:40|112633.4|112583.4|112633.4|112583.4|112633.4|112583.4|112633.4|112583.4|1
1739413250000|2025-02-13 02:20:50|112633.3|112583.3|112634|112584|112634.2|112584.2|112633.3|112583.3|4
1739413260000|2025-02-13 02:21:00|112632.1|112582.1|112625.8|112575.8|112633.3|112583.3|112624|112574|24
1739413270000|2025-02-13 02:21:10|112627.2|112577.2|112615.7|112565.7|112627.2|112577.2|112615.7|112565.7|28
1739413280000|2025-02-13 02:21:20|112616.8|112566.8|112614.8|112564.8|112620|112570|112613.9|112563.9|11
1739413290000|2025-02-13 02:21:30|112616.1|112566.1|112615.8|112565.8|112622.7|112572.7|112614.5|112564.5|17
1739413300000|2025-02-13 02:21:40|112615.7|112565.7|112616.2|112566.2|112616.2|112566.2|112615.7|112565.7|2
1739413310000|2025-02-13 02:21:50|112615.8|112565.8|112614.6|112564.6|112616.3|112566.3|112613.4|112563.4|7
1739413320000|2025-02-13 02:22:00|112614.7|112564.7|112615|112565|112615|112565|112611.8|112561.8|8
1739413330000|2025-02-13 02:22:10|112614.2|112564.2|112614.2|112564.2|112614.7|112564.7|112614.2|112564.2|5
1739413340000|2025-02-13 02:22:20|112614.3|112564.3|112614.5|112564.5|112614.5|112564.5|112614.3|112564.3|2
1739413350000|2025-02-13 02:22:30|112614.3|112564.3|112613.8|112563.8|112614.3|112564.3|112613.5|112563.5|4
1739413360000|2025-02-13 02:22:40|112613.9|112563.9|112617.4|112567.4|112618.7|112568.7|112612.8|112562.8|7
1739413370000|2025-02-13 02:22:50|112617.3|112567.3|112615.2|112565.2|112617.4|112567.4|112615.2|112565.2|6
1739413380000|2025-02-13 02:23:00|112614.5|112564.5|112614.6|112564.6|112614.6|112564.6|112614.5|112564.5|2
1739413390000|2025-02-13 02:23:10|112614.5|112564.5|112616.3|112566.3|112616.3|112566.3|112614.5|112564.5|5
1739413400000|2025-02-13 02:23:20|112615.7|112565.7|112614.6|112564.6|112615.7|112565.7|112612.7|112562.7|5
1739413410000|2025-02-13 02:23:30|112614.2|112564.2|112614.6|112564.6|112615.1|112565.1|112613.9|112563.9|5
1739413420000|2025-02-13 02:23:40|112613.3|112563.3|112624.6|112574.6|112627.1|112577.1|112613.3|112563.3|15
1739413430000|2025-02-13 02:23:50|112623.2|112573.2|112625.1|112575.1|112625.2|112575.2|112622.1|112572.1|9
1739413440000|2025-02-13 02:24:00|112626.4|112576.4|112625.8|112575.8|112628.1|112578.1|112625.8|112575.8|4
1739413450000|2025-02-13 02:24:10|112625.9|112575.9|112625.8|112575.8|112625.9|112575.9|112625.8|112575.8|2
1739413460000|2025-02-13 02:24:20|112626|112576|112628.2|112578.2|112628.2|112578.2|112625.7|112575.7|8
1739413470000|2025-02-13 02:24:30|112627.8|112577.8|112623.3|112573.3|112629.4|112579.4|112619.4|112569.4|15
1739413480000|2025-02-13 02:24:40|112624.1|112574.1|112624|112574|112624.7|112574.7|112624|112574|3
1739413490000|2025-02-13 02:24:50|112623.6|112573.6|112623.6|112573.6|112624.6|112574.6|112621.7|112571.7|11
1739413500000|2025-02-13 02:25:00|112620.9|112570.9|112609.7|112559.7|112627.4|112577.4|112608.1|112558.1|22
1739413510000|2025-02-13 02:25:10|112609.8|112559.8|112609|112559|112609.8|112559.8|112609|112559|3
1739413520000|2025-02-13 02:25:20|112609.1|112559.1|112612.1|112562.1|112613.6|112563.6|112609.1|112559.1|11
1739413530000|2025-02-13 02:25:30|112611.4|112561.4|112608.1|112558.1|112611.4|112561.4|112608.1|112558.1|9
1739413540000|2025-02-13 02:25:40|112607.6|112557.6|112605.1|112555.1|112607.7|112557.7|112603.7|112553.7|11
1739413550000|2025-02-13 02:25:50|112605.4|112555.4|112604.6|112554.6|112606.3|112556.3|112602.7|112552.7|9
1739413560000|2025-02-13 02:26:00|112603.4|112553.4|112603.1|112553.1|112603.4|112553.4|112603|112553|3
1739413570000|2025-02-13 02:26:10|112603.6|112553.6|112603.8|112553.8|112603.8|112553.8|112603.6|112553.6|3
1739413580000|2025-02-13 02:26:20|112603.4|112553.4|112603.2|112553.2|112603.4|112553.4|112603.2|112553.2|4
1739413590000|2025-02-13 02:26:30|112603.3|112553.3|112605.9|112555.9|112607.5|112557.5|112601.1|112551.1|10
1739413600000|2025-02-13 02:26:40|112606.8|112556.8|112606.1|112556.1|112607.6|112557.6|112606.1|112556.1|4
1739413610000|2025-02-13 02:26:50|112605.9|112555.9|112604|112554|112605.9|112555.9|112603.8|112553.8|6
1739413620000|2025-02-13 02:27:00|112605.7|112555.7|112604.2|112554.2|112605.7|112555.7|112604.2|112554.2|3
1739413630000|2025-02-13 02:27:10|112604.4|112554.4|112598.1|112548.1|112604.4|112554.4|112598.1|112548.1|10
1739413640000|2025-02-13 02:27:20|112598|112548|112597.9|112547.9|112598|112548|112597.9|112547.9|2
1739413660000|2025-02-13 02:27:40|112599.2|112549.2|112590.8|112540.8|112601|112551|112589.7|112539.7|18
1739413670000|2025-02-13 02:27:50|112592.1|112542.1|112593.6|112543.6|112607.7|112557.7|112592.1|112542.1|19
1739413680000|2025-02-13 02:28:00|112593.2|112543.2|112589.8|112539.8|112595|112545|112586.4|112536.4|11
1739413690000|2025-02-13 02:28:10|112589.9|112539.9|112587.6|112537.6|112590.9|112540.9|112587.6|112537.6|14
1739413700000|2025-02-13 02:28:20|112588.8|112538.8|112577.9|112527.9|112591.1|112541.1|112577.9|112527.9|21
1739413710000|2025-02-13 02:28:30|112579.4|112529.4|112578.9|112528.9|112585.6|112535.6|112577.9|112527.9|24
1739413720000|2025-02-13 02:28:40|112580.4|112530.4|112591.4|112541.4|112594.1|112544.1|112577.6|112527.6|24
1739413730000|2025-02-13 02:28:50|112589.9|112539.9|112589.8|112539.8|112592.3|112542.3|112588.4|112538.4|16
1739413740000|2025-02-13 02:29:00|112588.6|112538.6|112579.8|112529.8|112589.1|112539.1|112579.8|112529.8|24
1739413750000|2025-02-13 02:29:10|112580.9|112530.9|112579.7|112529.7|112583.1|112533.1|112579.1|112529.1|25
1739413760000|2025-02-13 02:29:20|112579.2|112529.2|112579.4|112529.4|112582.7|112532.7|112578.5|112528.5|23
1739413770000|2025-02-13 02:29:30|112580|112530|112575|112525|112580|112530|112575|112525|8
1739413780000|2025-02-13 02:29:40|112576.3|112526.3|112577.8|112527.8|112584.8|112534.8|112576.3|112526.3|8
1739413790000|2025-02-13 02:29:50|112579|112529|112576|112526|112590.1|112540.1|112574|112524|27
1739413800000|2025-02-13 02:30:00|112574.6|112524.6|112573.6|112523.6|112574.6|112524.6|112568.2|112518.2|14
1739413810000|2025-02-13 02:30:10|112573.5|112523.5|112570.2|112520.2|112573.5|112523.5|112570.1|112520.1|7
1739413820000|2025-02-13 02:30:20|112569|112519|112566.6|112516.6|112569|112519|112564.7|112514.7|11
1739413830000|2025-02-13 02:30:30|112565.1|112515.1|112567.4|112517.4|112568.7|112518.7|112564.7|112514.7|9
1739413840000|2025-02-13 02:30:40|112567.6|112517.6|112564.5|112514.5|112567.6|112517.6|112564.5|112514.5|7
1739413850000|2025-02-13 02:30:50|112564.1|112514.1|112562.2|112512.2|112571.5|112521.5|112559.1|112509.1|27
1739413860000|2025-02-13 02:31:00|112560.9|112510.9|112547.7|112497.7|112560.9|112510.9|112547.5|112497.5|14
1739413870000|2025-02-13 02:31:10|112545.1|112495.1|112547.2|112497.2|112548.9|112498.9|112545.1|112495.1|8
1739413880000|2025-02-13 02:31:20|112547|112497|112543.7|112493.7|112549.1|112499.1|112540.2|112490.2|26
1739413890000|2025-02-13 02:31:30|112543.3|112493.3|112538.6|112488.6|112543.3|112493.3|112537.2|112487.2|8
1739413900000|2025-02-13 02:31:40|112537.4|112487.4|112536.3|112486.3|112538.6|112488.6|112531.5|112481.5|21
1739413910000|2025-02-13 02:31:50|112537.7|112487.7|112536.8|112486.8|112539.4|112489.4|112536.6|112486.6|16
1739413920000|2025-02-13 02:32:00|112538|112488|112540.3|112490.3|112542.3|112492.3|112538|112488|9
1739413930000|2025-02-13 02:32:10|112540.4|112490.4|112541.7|112491.7|112542.8|112492.8|112540.4|112490.4|7
1739413940000|2025-02-13 02:32:20|112542.9|112492.9|112545.7|112495.7|112547.6|112497.6|112540.3|112490.3|11
1739413950000|2025-02-13 02:32:30|112544.4|112494.4|112543.2|112493.2|112544.4|112494.4|112537.5|112487.5|13
1739413960000|2025-02-13 02:32:40|112545.2|112495.2|112544.7|112494.7|112546.7|112496.7|112541.3|112491.3|12
1739413970000|2025-02-13 02:32:50|112545.5|112495.5|112544.2|112494.2|112549|112499|112544.2|112494.2|6
1739413980000|2025-02-13 02:33:00|112540.3|112490.3|112543.4|112493.4|112546.2|112496.2|112540.3|112490.3|10
1739413990000|2025-02-13 02:33:10|112543.3|112493.3|112543.3|112493.3|112543.3|112493.3|112543.3|112493.3|1
1739414000000|2025-02-13 02:33:20|112543.4|112493.4|112540.3|112490.3|112543.4|112493.4|112540.3|112490.3|3
1739414010000|2025-02-13 02:33:30|112540.5|112490.5|112538.2|112488.2|112542.3|112492.3|112538.2|112488.2|10
1739414020000|2025-02-13 02:33:40|112537.6|112487.6|112538.7|112488.7|112538.7|112488.7|112537.6|112487.6|4
1739414030000|2025-02-13 02:33:50|112537.1|112487.1|112537.8|112487.8|112537.9|112487.9|112537.1|112487.1|4
1739414040000|2025-02-13 02:34:00|112538|112488|112541.6|112491.6|112542.8|112492.8|112538|112488|12
1739414050000|2025-02-13 02:34:10|112540.7|112490.7|112541.3|112491.3|112541.7|112491.7|112540.7|112490.7|6
1739414060000|2025-02-13 02:34:20|112541.4|112491.4|112541.3|112491.3|112541.5|112491.5|112540.3|112490.3|7
1739414070000|2025-02-13 02:34:30|112541.2|112491.2|112540.2|112490.2|112541.3|112491.3|112540.2|112490.2|6
1739414080000|2025-02-13 02:34:40|112540.4|112490.4|112540.4|112490.4|112540.4|112490.4|112540.4|112490.4|1
1739414090000|2025-02-13 02:34:50|112540.6|112490.6|112539.6|112489.6|112541|112491|112538.3|112488.3|8
1739414100000|2025-02-13 02:35:00|112540.8|112490.8|112538|112488|112544.6|112494.6|112536.9|112486.9|15
1739414110000|2025-02-13 02:35:10|112536.8|112486.8|112538|112488|112538.7|112488.7|112536.1|112486.1|10
1739414120000|2025-02-13 02:35:20|112538.4|112488.4|112538.8|112488.8|112539.4|112489.4|112538.4|112488.4|5
1739414130000|2025-02-13 02:35:30|112538.7|112488.7|112541.3|112491.3|112541.3|112491.3|112538.7|112488.7|7
1739414140000|2025-02-13 02:35:40|112540.7|112490.7|112540.5|112490.5|112542.4|112492.4|112537.8|112487.8|11
1739414150000|2025-02-13 02:35:50|112540.6|112490.6|112542.9|112492.9|112544.5|112494.5|112538.1|112488.1|9
1739414160000|2025-02-13 02:36:00|112543.5|112493.5|112541|112491|112543.5|112493.5|112541|112491|7
1739414170000|2025-02-13 02:36:10|112540.4|112490.4|112515.7|112465.7|112540.4|112490.4|112513.2|112463.2|20
1739414180000|2025-02-13 02:36:20|112517|112467|112512.6|112462.6|112523.9|112473.9|112504.4|112454.4|27
1739414190000|2025-02-13 02:36:30|112512.4|112462.4|112512.5|112462.5|112514.2|112464.2|112508.8|112458.8|18
1739414200000|2025-02-13 02:36:40|112512.4|112462.4|112510.1|112460.1|112512.4|112462.4|112507.6|112457.6|13
1739414210000|2025-02-13 02:36:50|112511.3|112461.3|112510.5|112460.5|112512.5|112462.5|112507.1|112457.1|23
1739414220000|2025-02-13 02:37:00|112509.3|112459.3|112510.5|112460.5|112510.7|112460.7|112509.3|112459.3|6
1739414230000|2025-02-13 02:37:10|112509.3|112459.3|112507.7|112457.7|112517.7|112467.7|112507.2|112457.2|14
1739414240000|2025-02-13 02:37:20|112508.9|112458.9|112511.5|112461.5|112511.6|112461.6|112505.8|112455.8|17
1739414250000|2025-02-13 02:37:30|112512.7|112462.7|112509.5|112459.5|112516.2|112466.2|112508.7|112458.7|27
1739414260000|2025-02-13 02:37:40|112508.9|112458.9|112511.2|112461.2|112513.6|112463.6|112507.4|112457.4|11
1739414270000|2025-02-13 02:37:50|112511.1|112461.1|112510.4|112460.4|112514.8|112464.8|112508|112458|18
1739414280000|2025-02-13 02:38:00|112509.2|112459.2|112506.7|112456.7|112509.7|112459.7|112506.7|112456.7|6
1739414290000|2025-02-13 02:38:10|112507.3|112457.3|112507.8|112457.8|112507.8|112457.8|112507.3|112457.3|2
1739414300000|2025-02-13 02:38:20|112509|112459|112509.2|112459.2|112510.3|112460.3|112506.3|112456.3|5
1739414310000|2025-02-13 02:38:30|112509.5|112459.5|112509.5|112459.5|112509.9|112459.9|112509.5|112459.5|3
1739414320000|2025-02-13 02:38:40|112508.3|112458.3|112508.1|112458.1|112508.3|112458.3|112508.1|112458.1|3
1739414330000|2025-02-13 02:38:50|112508|112458|112508.1|112458.1|112508.1|112458.1|112506.6|112456.6|4
1739414340000|2025-02-13 02:39:00|112508.2|112458.2|112508.1|112458.1|112508.2|112458.2|112508.1|112458.1|2
1739414350000|2025-02-13 02:39:10|112508.4|112458.4|112507.4|112457.4|112508.4|112458.4|112507.4|112457.4|2
1739414360000|2025-02-13 02:39:20|112506.6|112456.6|112503.8|112453.8|112506.7|112456.7|112503.8|112453.8|7
1739414370000|2025-02-13 02:39:30|112505.1|112455.1|112507.4|112457.4|112508.1|112458.1|112505.1|112455.1|8
1739414380000|2025-02-13 02:39:40|112507.3|112457.3|112507.2|112457.2|112509.4|112459.4|112505.4|112455.4|11
1739414390000|2025-02-13 02:39:50|112505.9|112455.9|112504.9|112454.9|112506|112456|112503.8|112453.8|10
1739414400000|2025-02-13 02:40:00|112508.3|112458.3|112505.2|112455.2|112510.7|112460.7|112504.4|112454.4|11
1739414410000|2025-02-13 02:40:10|112505.8|112455.8|112507.5|112457.5|112508.9|112458.9|112505.8|112455.8|10
1739414420000|2025-02-13 02:40:20|112509.5|112459.5|112511.1|112461.1|112512.4|112462.4|112505.6|112455.6|17
1739414430000|2025-02-13 02:40:30|112511.5|112461.5|112519.1|112469.1|112519.1|112469.1|112510.2|112460.2|25
1739414440000|2025-02-13 02:40:40|112520.2|112470.2|112532|112482|112536.7|112486.7|112518.8|112468.8|31
1739414450000|2025-02-13 02:40:50|112534.5|112484.5|112534.8|112484.8|112537.9|112487.9|112530.5|112480.5|20
1739414460000|2025-02-13 02:41:00|112533.5|112483.5|112534.6|112484.6|112534.6|112484.6|112533.4|112483.4|4
1739414470000|2025-02-13 02:41:10|112534.5|112484.5|112532.9|112482.9|112534.5|112484.5|112532.9|112482.9|5
1739414480000|2025-02-13 02:41:20|112533|112483|112534.9|112484.9|112534.9|112484.9|112533|112483|2
1739414490000|2025-02-13 02:41:30|112534.8|112484.8|112533.7|112483.7|112534.8|112484.8|112533.6|112483.6|4
1739414500000|2025-02-13 02:41:40|112532.2|112482.2|112533.7|112483.7|112533.7|112483.7|112532.2|112482.2|2
1739414510000|2025-02-13 02:41:50|112534.9|112484.9|112534.3|112484.3|112537|112487|112534.1|112484.1|5
1739414520000|2025-02-13 02:42:00|112532.9|112482.9|112534|112484|112535.5|112485.5|112532.9|112482.9|7
1739414530000|2025-02-13 02:42:10|112534.6|112484.6|112536.2|112486.2|112536.2|112486.2|112534.4|112484.4|4
1739414540000|2025-02-13 02:42:20|112535.4|112485.4|112535.2|112485.2|112535.4|112485.4|112535.2|112485.2|4
1739414550000|2025-02-13 02:42:30|112534.5|112484.5|112533.6|112483.6|112534.5|112484.5|112532.9|112482.9|4
1739414560000|2025-02-13 02:42:40|112534.1|112484.1|112534.2|112484.2|112540.6|112490.6|112530.5|112480.5|19
1739414570000|2025-02-13 02:42:50|112533|112483|112533.7|112483.7|112533.7|112483.7|112533|112483|3
1739414580000|2025-02-13 02:43:00|112532.4|112482.4|112531.2|112481.2|112533.7|112483.7|112531.1|112481.1|8
1739414590000|2025-02-13 02:43:10|112532.1|112482.1|112532.4|112482.4|112532.4|112482.4|112530.9|112480.9|3
1739414600000|2025-02-13 02:43:20|112532.2|112482.2|112532.4|112482.4|112532.4|112482.4|112532.2|112482.2|2
1739414620000|2025-02-13 02:43:40|112532.5|112482.5|112527|112477|112532.5|112482.5|112526.9|112476.9|8
1739414630000|2025-02-13 02:43:50|112526.7|112476.7|112528.5|112478.5|112528.6|112478.6|112526.7|112476.7|8
1739414640000|2025-02-13 02:44:00|112528.1|112478.1|112531.4|112481.4|112534.7|112484.7|112527|112477|8
1739414650000|2025-02-13 02:44:10|112530.3|112480.3|112531.5|112481.5|112531.5|112481.5|112529.9|112479.9|6
1739414660000|2025-02-13 02:44:20|112530.3|112480.3|112531.6|112481.6|112532.8|112482.8|112530.3|112480.3|9
1739414670000|2025-02-13 02:44:30|112530.3|112480.3|112531.1|112481.1|112531.6|112481.6|112530.2|112480.2|8
1739414680000|2025-02-13 02:44:40|112531|112481|112530.1|112480.1|112532.2|112482.2|112529.8|112479.8|6
1739414690000|2025-02-13 02:44:50|112530.3|112480.3|112531.6|112481.6|112537.3|112487.3|112523.6|112473.6|15
1739414700000|2025-02-13 02:45:00|112533.2|112483.2|112534.5|112484.5|112537.1|112487.1|112529.4|112479.4|22
1739414710000|2025-02-13 02:45:10|112537.6|112487.6|112537.8|112487.8|112538.8|112488.8|112533.5|112483.5|16
1739414720000|2025-02-13 02:45:20|112539|112489|112543.8|112493.8|112545.3|112495.3|112539|112489|7
1739414730000|2025-02-13 02:45:30|112545.2|112495.2|112542.4|112492.4|112549.7|112499.7|112542.4|112492.4|13
1739414740000|2025-02-13 02:45:40|112543.6|112493.6|112542.6|112492.6|112551.1|112501.1|112542|112492|19
1739414750000|2025-02-13 02:45:50|112543.8|112493.8|112542|112492|112551.6|112501.6|112541.4|112491.4|15
1739414760000|2025-02-13 02:46:00|112541.9|112491.9|112541.9|112491.9|112541.9|112491.9|112541.9|112491.9|1
1739414770000|2025-02-13 02:46:10|112542.4|112492.4|112542.4|112492.4|112545.7|112495.7|112542.4|112492.4|8
1739414780000|2025-02-13 02:46:20|112543|112493|112546.3|112496.3|112547|112497|112541.8|112491.8|10
1739414790000|2025-02-13 02:46:30|112544.9|112494.9|112540.3|112490.3|112544.9|112494.9|112540.3|112490.3|7
1739414800000|2025-02-13 02:46:40|112542.2|112492.2|112541.4|112491.4|112545.5|112495.5|112541.4|112491.4|5
1739414810000|2025-02-13 02:46:50|112541.2|112491.2|112541.4|112491.4|112541.4|112491.4|112541.2|112491.2|3
1739414820000|2025-02-13 02:47:00|112542|112492|112538.9|112488.9|112542|112492|112538.9|112488.9|6
1739414830000|2025-02-13 02:47:10|112538.7|112488.7|112539.4|112489.4|112539.8|112489.8|112538.7|112488.7|5
1739414840000|2025-02-13 02:47:20|112538.2|112488.2|112534.9|112484.9|112538.2|112488.2|112533.8|112483.8|10
1739414850000|2025-02-13 02:47:30|112535.3|112485.3|112540.4|112490.4|112540.7|112490.7|112535.3|112485.3|7
1739414860000|2025-02-13 02:47:40|112539.5|112489.5|112536.4|112486.4|112540.4|112490.4|112536.4|112486.4|8
1739414870000|2025-02-13 02:47:50|112537.6|112487.6|112538.5|112488.5|112538.5|112488.5|112537.1|112487.1|6
1739414880000|2025-02-13 02:48:00|112538.4|112488.4|112537.1|112487.1|112538.4|112488.4|112532.8|112482.8|12
1739414890000|2025-02-13 02:48:10|112538.1|112488.1|112537.1|112487.1|112538.1|112488.1|112537.1|112487.1|2
1739414900000|2025-02-13 02:48:20|112537.2|112487.2|112540.5|112490.5|112542.2|112492.2|112537.2|112487.2|9
1739414910000|2025-02-13 02:48:30|112540.2|112490.2|112537.1|112487.1|112541.4|112491.4|112536|112486|6
1739414920000|2025-02-13 02:48:40|112536.9|112486.9|112539.8|112489.8|112539.8|112489.8|112536.9|112486.9|7
1739414930000|2025-02-13 02:48:50|112540|112490|112540.3|112490.3|112540.7|112490.7|112540|112490|6
1739414940000|2025-02-13 02:49:00|112540.4|112490.4|112540.7|112490.7|112541.7|112491.7|112540.4|112490.4|4
1739414950000|2025-02-13 02:49:10|112539.9|112489.9|112536.6|112486.6|112539.9|112489.9|112535|112485|5
1739414960000|2025-02-13 02:49:20|112537.9|112487.9|112540.9|112490.9|112540.9|112490.9|112537.9|112487.9|6
1739414970000|2025-02-13 02:49:30|112540.7|112490.7|112543.7|112493.7|112545.1|112495.1|112540.2|112490.2|12
1739414980000|2025-02-13 02:49:40|112542.6|112492.6|112549.9|112499.9|112549.9|112499.9|112542.6|112492.6|9
1739414990000|2025-02-13 02:49:50|112548.9|112498.9|112548|112498|112556.9|112506.9|112546.7|112496.7|19
1739415000000|2025-02-13 02:50:00|112546.8|112496.8|112546.4|112496.4|112548.1|112498.1|112546.4|112496.4|5
1739415010000|2025-02-13 02:50:10|112545.5|112495.5|112562.1|112512.1|112563.5|112513.5|112545.5|112495.5|22
1739415020000|2025-02-13 02:50:20|112562.6|112512.6|112563.2|112513.2|112563.2|112513.2|112562.6|112512.6|2
1739415030000|2025-02-13 02:50:30|112564.2|112514.2|112562.3|112512.3|112565.9|112515.9|112560.9|112510.9|12
1739415040000|2025-02-13 02:50:40|112563.7|112513.7|112562.1|112512.1|112564|112514|112560|112510|20
1739415050000|2025-02-13 02:50:50|112563.7|112513.7|112561.6|112511.6|112563.7|112513.7|112560.8|112510.8|9
1739415060000|2025-02-13 02:51:00|112561.4|112511.4|112563.3|112513.3|112564.2|112514.2|112561.4|112511.4|10
1739415070000|2025-02-13 02:51:10|112561.4|112511.4|112564.3|112514.3|112564.4|112514.4|112561.4|112511.4|6
1739415080000|2025-02-13 02:51:20|112564.4|112514.4|112567.8|112517.8|112567.8|112517.8|112564.4|112514.4|7
1739415090000|2025-02-13 02:51:30|112566.6|112516.6|112567.1|112517.1|112567.1|112517.1|112566.6|112516.6|3
1739415100000|2025-02-13 02:51:40|112567|112517|112567.1|112517.1|112567.1|112517.1|112567|112517|2
1739415110000|2025-02-13 02:51:50|112565.9|112515.9|112564|112514|112565.9|112515.9|112562.9|112512.9|5
1739415120000|2025-02-13 02:52:00|112564.1|112514.1|112563.6|112513.6|112564.1|112514.1|112563.5|112513.5|5
1739415130000|2025-02-13 02:52:10|112562.3|112512.3|112561.3|112511.3|112562.6|112512.6|112561.3|112511.3|5
1739415140000|2025-02-13 02:52:20|112562.6|112512.6|112570.3|112520.3|112570.6|112520.6|112562.6|112512.6|9
1739415150000|2025-02-13 02:52:30|112570.2|112520.2|112568.4|112518.4|112570.7|112520.7|112568.4|112518.4|5
1739415160000|2025-02-13 02:52:40|112569.2|112519.2|112570|112520|112570|112520|112569.2|112519.2|2
1739415170000|2025-02-13 02:52:50|112569.9|112519.9|112568.5|112518.5|112569.9|112519.9|112567.1|112517.1|7
1739415180000|2025-02-13 02:53:00|112567.3|112517.3|112571.6|112521.6|112574.5|112524.5|112567.3|112517.3|9
1739415190000|2025-02-13 02:53:10|112571.3|112521.3|112570.9|112520.9|112571.3|112521.3|112570.9|112520.9|4
1739415200000|2025-02-13 02:53:20|112571.2|112521.2|112571.3|112521.3|112571.5|112521.5|112571.2|112521.2|4
1739415210000|2025-02-13 02:53:30|112569.9|112519.9|112571|112521|112571|112521|112569.1|112519.1|6
1739415220000|2025-02-13 02:53:40|112571.2|112521.2|112570.1|112520.1|112571.2|112521.2|112569.9|112519.9|5
1739415230000|2025-02-13 02:53:50|112570.3|112520.3|112570.2|112520.2|112570.3|112520.3|112570.1|112520.1|3
1739415240000|2025-02-13 02:54:00|112571.4|112521.4|112571.1|112521.1|112571.4|112521.4|112571.1|112521.1|3
1739415250000|2025-02-13 02:54:10|112573.3|112523.3|112570.2|112520.2|112573.3|112523.3|112569.9|112519.9|10
1739415260000|2025-02-13 02:54:20|112570.1|112520.1|112568.6|112518.6|112571.5|112521.5|112567.5|112517.5|7
1739415270000|2025-02-13 02:54:30|112568.7|112518.7|112569.1|112519.1|112569.1|112519.1|112568.7|112518.7|2
1739415280000|2025-02-13 02:54:40|112569.3|112519.3|112570.7|112520.7|112570.7|112520.7|112569.1|112519.1|5
1739415290000|2025-02-13 02:54:50|112571.3|112521.3|112570.8|112520.8|112573|112523|112569.2|112519.2|12
1739415300000|2025-02-13 02:55:00|112571.5|112521.5|112571.9|112521.9|112571.9|112521.9|112570.6|112520.6|3
1739415310000|2025-02-13 02:55:10|112572.3|112522.3|112569.2|112519.2|112572.8|112522.8|112568.6|112518.6|10
1739415320000|2025-02-13 02:55:20|112569.1|112519.1|112568|112518|112569.1|112519.1|112568|112518|2
1739415330000|2025-02-13 02:55:30|112569.5|112519.5|112568.8|112518.8|112569.5|112519.5|112568.8|112518.8|4
1739415340000|2025-02-13 02:55:40|112568.9|112518.9|112570.7|112520.7|112570.7|112520.7|112568.9|112518.9|4
1739415350000|2025-02-13 02:55:50|112570.4|112520.4|112570|112520|112574.3|112524.3|112567.1|112517.1|10
1739415360000|2025-02-13 02:56:00|112568.1|112518.1|112567.6|112517.6|112568.9|112518.9|112566.5|112516.5|10
1739415370000|2025-02-13 02:56:10|112566.5|112516.5|112568|112518|112569|112519|112565|112515|8
1739415380000|2025-02-13 02:56:20|112569.1|112519.1|112568.9|112518.9|112569.1|112519.1|112568.5|112518.5|4
1739415390000|2025-02-13 02:56:30|112569|112519|112562|112512|112569|112519|112562|112512|9
1739415400000|2025-02-13 02:56:40|112562.1|112512.1|112562|112512|112562.1|112512.1|112562|112512|2
1739415410000|2025-02-13 02:56:50|112561.9|112511.9|112565.1|112515.1|112567.1|112517.1|112560.8|112510.8|9
1739415420000|2025-02-13 02:57:00|112563.8|112513.8|112561.9|112511.9|112566.7|112516.7|112560|112510|19
1739415430000|2025-02-13 02:57:10|112561.2|112511.2|112561.3|112511.3|112561.3|112511.3|112560.1|112510.1|5
1739415440000|2025-02-13 02:57:20|112561.1|112511.1|112563.4|112513.4|112563.4|112513.4|112561.1|112511.1|5
1739415450000|2025-02-13 02:57:30|112561.7|112511.7|112567.8|112517.8|112567.8|112517.8|112558.5|112508.5|16
1739415460000|2025-02-13 02:57:40|112568.1|112518.1|112569.4|112519.4|112569.4|112519.4|112567.9|112517.9|4
1739415470000|2025-02-13 02:57:50|112569.6|112519.6|112568.6|112518.6|112571.8|112521.8|112563.3|112513.3|11
1739415480000|2025-02-13 02:58:00|112568.7|112518.7|112568.6|112518.6|112568.7|112518.7|112568.6|112518.6|2
1739415490000|2025-02-13 02:58:10|112569.8|112519.8|112571|112521|112572.3|112522.3|112569.6|112519.6|7
1739415500000|2025-02-13 02:58:20|112569.3|112519.3|112570.6|112520.6|112570.6|112520.6|112569.3|112519.3|4
1739415510000|2025-02-13 02:58:30|112570.7|112520.7|112570.4|112520.4|112571.7|112521.7|112570.1|112520.1|7
1739415520000|2025-02-13 02:58:40|112570.2|112520.2|112569.9|112519.9|112570.2|112520.2|112569.9|112519.9|2
1739415530000|2025-02-13 02:58:50|112570.3|112520.3|112570.5|112520.5|112570.7|112520.7|112569.3|112519.3|6
1739415540000|2025-02-13 02:59:00|112569.3|112519.3|112571.3|112521.3|112571.3|112521.3|112569.3|112519.3|4
1739415550000|2025-02-13 02:59:10|112570.7|112520.7|112570|112520|112572.1|112522.1|112570|112520|8
1739415570000|2025-02-13 02:59:30|112569.9|112519.9|112573.2|112523.2|112573.2|112523.2|112569.9|112519.9|3
1739415580000|2025-02-13 02:59:40|112572.5|112522.5|112570.3|112520.3|112572.5|112522.5|112570.3|112520.3|2
1739415600000|2025-02-13 03:00:00|112568.5|112518.5|112568.1|112518.1|112572.6|112522.6|112565.5|112515.5|26
1739415610000|2025-02-13 03:00:10|112569.3|112519.3|112569.7|112519.7|112569.8|112519.8|112568.2|112518.2|10
1739415620000|2025-02-13 03:00:20|112569.8|112519.8|112567.6|112517.6|112569.8|112519.8|112566.5|112516.5|7
1739415630000|2025-02-13 03:00:30|112566|112516|112566.6|112516.6|112567|112517|112563.5|112513.5|19
1739415640000|2025-02-13 03:00:40|112565|112515|112565.5|112515.5|112566.7|112516.7|112563.5|112513.5|16
1739415650000|2025-02-13 03:00:50|112566.7|112516.7|112567.9|112517.9|112567.9|112517.9|112565.3|112515.3|31
1739415660000|2025-02-13 03:01:00|112566.7|112516.7|112569.9|112519.9|112572.2|112522.2|112564.8|112514.8|28
1739415670000|2025-02-13 03:01:10|112569|112519|112565.2|112515.2|112569|112519|112562.8|112512.8|25
1739415680000|2025-02-13 03:01:20|112564|112514|112565.2|112515.2|112565.2|112515.2|112563.5|112513.5|14
1739415690000|2025-02-13 03:01:30|112564|112514|112566.2|112516.2|112566.2|112516.2|112560.2|112510.2|17
1739415700000|2025-02-13 03:01:40|112565.1|112515.1|112567.7|112517.7|112567.7|112517.7|112564.9|112514.9|22
1739415710000|2025-02-13 03:01:50|112566.2|112516.2|112568.3|112518.3|112568.3|112518.3|112564.5|112514.5|29
1739415720000|2025-02-13 03:02:00|112567|112517|112567.1|112517.1|112568.3|112518.3|112565.6|112515.6|30
1739415730000|2025-02-13 03:02:10|112566|112516|112566.4|112516.4|112567.5|112517.5|112565.4|112515.4|24
1739415740000|2025-02-13 03:02:20|112567.5|112517.5|112563.5|112513.5|112567.5|112517.5|112563.4|112513.4|15
1739415750000|2025-02-13 03:02:30|112565.1|112515.1|112563.3|112513.3|112565.1|112515.1|112563.3|112513.3|11
1739415760000|2025-02-13 03:02:40|112565.1|112515.1|112563.4|112513.4|112565.1|112515.1|112563.4|112513.4|10
1739415770000|2025-02-13 03:02:50|112565.1|112515.1|112568.3|112518.3|112568.3|112518.3|112563.3|112513.3|23
1739415780000|2025-02-13 03:03:00|112567.2|112517.2|112561.1|112511.1|112568.3|112518.3|112557.4|112507.4|15
1739415790000|2025-02-13 03:03:10|112561.6|112511.6|112559.3|112509.3|112567.5|112517.5|112559.3|112509.3|16
1739415800000|2025-02-13 03:03:20|112558.7|112508.7|112559.5|112509.5|112564.5|112514.5|112558.6|112508.6|15
1739415810000|2025-02-13 03:03:30|112559.4|112509.4|112568.8|112518.8|112575.5|112525.5|112559.4|112509.4|26
1739415820000|2025-02-13 03:03:40|112568.7|112518.7|112570.2|112520.2|112571.4|112521.4|112568.6|112518.6|20
1739415830000|2025-02-13 03:03:50|112570.3|112520.3|112568.4|112518.4|112570.7|112520.7|112567|112517|12
1739415840000|2025-02-13 03:04:00|112567|112517|112569.3|112519.3|112569.9|112519.9|112567|112517|9
1739415850000|2025-02-13 03:04:10|112569.5|112519.5|112569.5|112519.5|112570.6|112520.6|112569.1|112519.1|7
1739415860000|2025-02-13 03:04:20|112569.7|112519.7|112571.3|112521.3|112571.3|112521.3|112569.7|112519.7|2
1739415870000|2025-02-13 03:04:30|112570.1|112520.1|112575.4|112525.4|112576|112526|112569.8|112519.8|14
1739415880000|2025-02-13 03:04:40|112574.8|112524.8|112576.6|112526.6|112580.7|112530.7|112574.8|112524.8|15
1739415890000|2025-02-13 03:04:50|112575.4|112525.4|112576.6|112526.6|112576.6|112526.6|112575.4|112525.4|4
1739415900000|2025-02-13 03:05:00|112575.6|112525.6|112576.9|112526.9|112577.8|112527.8|112575.6|112525.6|4
1739415910000|2025-02-13 03:05:10|112577.9|112527.9|112575|112525|112581.8|112531.8|112572.2|112522.2|18
1739415930000|2025-02-13 03:05:30|112575.3|112525.3|112574.3|112524.3|112575.3|112525.3|112573.9|112523.9|7
1739415940000|2025-02-13 03:05:40|112576.8|112526.8|112575.3|112525.3|112576.8|112526.8|112575.3|112525.3|3
1739415950000|2025-02-13 03:05:50|112575.4|112525.4|112575.3|112525.3|112575.4|112525.4|112575.3|112525.3|2
1739415960000|2025-02-13 03:06:00|112574.1|112524.1|112575.9|112525.9|112575.9|112525.9|112573.6|112523.6|8
1739415970000|2025-02-13 03:06:10|112576.2|112526.2|112575.2|112525.2|112576.2|112526.2|112575.2|112525.2|2
1739415980000|2025-02-13 03:06:20|112575.1|112525.1|112567.3|112517.3|112576|112526|112566.4|112516.4|20
1739415990000|2025-02-13 03:06:30|112566.9|112516.9|112567.2|112517.2|112568.8|112518.8|112566.4|112516.4|6
1739416000000|2025-02-13 03:06:40|112565.6|112515.6|112566.8|112516.8|112568.3|112518.3|112564.8|112514.8|12
1739416010000|2025-02-13 03:06:50|112566.5|112516.5|112562.8|112512.8|112566.5|112516.5|112562.6|112512.6|26
1739416020000|2025-02-13 03:07:00|112564.7|112514.7|112545|112495|112564.7|112514.7|112544.6|112494.6|22
1739416030000|2025-02-13 03:07:10|112545.1|112495.1|112545.1|112495.1|112545.1|112495.1|112545.1|112495.1|1
1739416040000|2025-02-13 03:07:20|112544.3|112494.3|112545.1|112495.1|112548.5|112498.5|112544.3|112494.3|8
1739416050000|2025-02-13 03:07:30|112545|112495|112539.4|112489.4|112545|112495|112537.8|112487.8|8
1739416060000|2025-02-13 03:07:40|112539.7|112489.7|112540.1|112490.1|112540.1|112490.1|112539.7|112489.7|3
1739416070000|2025-02-13 03:07:50|112539.5|112489.5|112534.6|112484.6|112539.5|112489.5|112534.4|112484.4|10
1739416080000|2025-02-13 03:08:00|112533.4|112483.4|112532.6|112482.6|112533.4|112483.4|112530|112480|11
1739416090000|2025-02-13 03:08:10|112532.1|112482.1|112530.1|112480.1|112532.1|112482.1|112530.1|112480.1|3
1739416100000|2025-02-13 03:08:20|112528.9|112478.9|112529.6|112479.6|112531.7|112481.7|112527.2|112477.2|11
1739416110000|2025-02-13 03:08:30|112529.7|112479.7|112531.8|112481.8|112532.7|112482.7|112529.7|112479.7|16
1739416120000|2025-02-13 03:08:40|112532.5|112482.5|112530.4|112480.4|112532.6|112482.6|112530|112480|14
1739416130000|2025-02-13 03:08:50|112530.2|112480.2|112528|112478|112531.2|112481.2|112528|112478|9
1739416140000|2025-02-13 03:09:00|112526.1|112476.1|112530.2|112480.2|112531.5|112481.5|112526.1|112476.1|10
1739416150000|2025-02-13 03:09:10|112529.9|112479.9|112528.4|112478.4|112530.9|112480.9|112528.4|112478.4|7
1739416160000|2025-02-13 03:09:20|112529.6|112479.6|112536.3|112486.3|112536.3|112486.3|112529.6|112479.6|10
1739416170000|2025-02-13 03:09:30|112535.9|112485.9|112534.9|112484.9|112535.9|112485.9|112534.1|112484.1|9
1739416180000|2025-02-13 03:09:40|112534.3|112484.3|112535|112485|112535|112485|112534.3|112484.3|6
1739416190000|2025-02-13 03:09:50|112535.5|112485.5|112535.6|112485.6|112536|112486|112533.2|112483.2|11
1739416200000|2025-02-13 03:10:00|112536|112486|112537.3|112487.3|112538.9|112488.9|112536|112486|6
1739416210000|2025-02-13 03:10:10|112536.5|112486.5|112527.7|112477.7|112537.4|112487.4|112527.5|112477.5|13
1739416220000|2025-02-13 03:10:20|112527.8|112477.8|112527.8|112477.8|112527.9|112477.9|112527.8|112477.8|3
1739416230000|2025-02-13 03:10:30|112527.6|112477.6|112528.4|112478.4|112530.3|112480.3|112527.5|112477.5|11
1739416240000|2025-02-13 03:10:40|112527.1|112477.1|112530.4|112480.4|112530.4|112480.4|112527.1|112477.1|4
1739416250000|2025-02-13 03:10:50|112529.2|112479.2|112529.8|112479.8|112530.9|112480.9|112529.2|112479.2|5
1739416260000|2025-02-13 03:11:00|112531.1|112481.1|112531|112481|112531.6|112481.6|112529.4|112479.4|8
1739416270000|2025-02-13 03:11:10|112530.9|112480.9|112529.9|112479.9|112530.9|112480.9|112529.7|112479.7|4
1739416280000|2025-02-13 03:11:20|112529.7|112479.7|112528.7|112478.7|112529.7|112479.7|112526.6|112476.6|5
1739416290000|2025-02-13 03:11:30|112528.8|112478.8|112528.9|112478.9|112528.9|112478.9|112528.8|112478.8|2
1739416300000|2025-02-13 03:11:40|112531.3|112481.3|112531|112481|112531.4|112481.4|112529.8|112479.8|5
1739416310000|2025-02-13 03:11:50|112531.1|112481.1|112529.2|112479.2|112532.1|112482.1|112529.2|112479.2|4
1739416320000|2025-02-13 03:12:00|112529.4|112479.4|112534.3|112484.3|112534.3|112484.3|112529.4|112479.4|8
1739416330000|2025-02-13 03:12:10|112535.7|112485.7|112528.2|112478.2|112535.7|112485.7|112528.1|112478.1|10
1739416340000|2025-02-13 03:12:20|112529.3|112479.3|112533.4|112483.4|112533.4|112483.4|112529.3|112479.3|5
1739416350000|2025-02-13 03:12:30|112531.8|112481.8|112533.3|112483.3|112533.3|112483.3|112531.8|112481.8|2
1739416370000|2025-02-13 03:12:50|112531.9|112481.9|112532|112482|112532|112482|112531.9|112481.9|2
1739416380000|2025-02-13 03:13:00|112532.1|112482.1|112532.2|112482.2|112533.2|112483.2|112532|112482|5
1739416390000|2025-02-13 03:13:10|112532.3|112482.3|112532.2|112482.2|112532.3|112482.3|112532.2|112482.2|2
1739416400000|2025-02-13 03:13:20|112532.3|112482.3|112532.3|112482.3|112532.3|112482.3|112532.3|112482.3|1
1739416410000|2025-02-13 03:13:30|112530.7|112480.7|112528.5|112478.5|112530.7|112480.7|112528.5|112478.5|6
1739416420000|2025-02-13 03:13:40|112528.3|112478.3|112528.5|112478.5|112528.5|112478.5|112528.3|112478.3|2
1739416430000|2025-02-13 03:13:50|112528.4|112478.4|112526.7|112476.7|112532.4|112482.4|112520.2|112470.2|30
1739416440000|2025-02-13 03:14:00|112526.8|112476.8|112527.3|112477.3|112529|112479|112520.8|112470.8|10
1739416450000|2025-02-13 03:14:10|112527.5|112477.5|112510.6|112460.6|112527.5|112477.5|112510.6|112460.6|9
1739416460000|2025-02-13 03:14:20|112513.5|112463.5|112508.7|112458.7|112513.5|112463.5|112507|112457|9
1739416470000|2025-02-13 03:14:30|112508.8|112458.8|112504.4|112454.4|112508.8|112458.8|112504.4|112454.4|9
1739416480000|2025-02-13 03:14:40|112503|112453|112504.2|112454.2|112507.2|112457.2|112503|112453|4
1739416490000|2025-02-13 03:14:50|112504.1|112454.1|112504.4|112454.4|112504.4|112454.4|112504.1|112454.1|3
1739416500000|2025-02-13 03:15:00|112503.3|112453.3|112507.2|112457.2|112507.2|112457.2|112501.2|112451.2|12
1739416510000|2025-02-13 03:15:10|112508.3|112458.3|112510.5|112460.5|112510.5|112460.5|112506.8|112456.8|8
1739416520000|2025-02-13 03:15:20|112511.1|112461.1|112509.7|112459.7|112513|112463|112509.7|112459.7|10
1739416530000|2025-02-13 03:15:30|112509.6|112459.6|112509.4|112459.4|112509.6|112459.6|112509.4|112459.4|3
1739416540000|2025-02-13 03:15:40|112508.1|112458.1|112504.3|112454.3|112508.1|112458.1|112502.6|112452.6|10
1739416550000|2025-02-13 03:15:50|112503.1|112453.1|112485.4|112435.4|112503.1|112453.1|112481.2|112431.2|30
1739416560000|2025-02-13 03:16:00|112486.6|112436.6|112493.2|112443.2|112493.2|112443.2|112486.6|112436.6|14
1739416570000|2025-02-13 03:16:10|112491.8|112441.8|112486.4|112436.4|112491.8|112441.8|112477.2|112427.2|24
1739416580000|2025-02-13 03:16:20|112487.3|112437.3|112480.4|112430.4|112488.2|112438.2|112480.4|112430.4|11
1739416590000|2025-02-13 03:16:30|112486.1|112436.1|112480|112430|112486.6|112436.6|112480|112430|8
1739416600000|2025-02-13 03:16:40|112481.5|112431.5|112476.9|112426.9|112481.5|112431.5|112474.6|112424.6|8
1739416610000|2025-02-13 03:16:50|112477.2|112427.2|112477.1|112427.1|112478.2|112428.2|112476.2|112426.2|8
1739416620000|2025-02-13 03:17:00|112477.7|112427.7|112477.7|112427.7|112478.6|112428.6|112476.3|112426.3|7
1739416630000|2025-02-13 03:17:10|112479.1|112429.1|112479.5|112429.5|112480.5|112430.5|112479.1|112429.1|7
1739416640000|2025-02-13 03:17:20|112478|112428|112479|112429|112482.8|112432.8|112477.4|112427.4|19
1739416650000|2025-02-13 03:17:30|112479.7|112429.7|112479.6|112429.6|112480.4|112430.4|112473|112423|19
1739416660000|2025-02-13 03:17:40|112478.1|112428.1|112481|112431|112481|112431|112473.8|112423.8|13
1739416670000|2025-02-13 03:17:50|112482.2|112432.2|112481.9|112431.9|112482.3|112432.3|112481.9|112431.9|4
1739416680000|2025-02-13 03:18:00|112479.9|112429.9|112475.3|112425.3|112482.4|112432.4|112475.3|112425.3|9
1739416690000|2025-02-13 03:18:10|112475.2|112425.2|112474|112424|112475.4|112425.4|112474|112424|6
1739416700000|2025-02-13 03:18:20|112472.8|112422.8|112468.6|112418.6|112472.8|112422.8|112467.5|112417.5|14
1739416710000|2025-02-13 03:18:30|112467.6|112417.6|112466.9|112416.9|112469.7|112419.7|112465.8|112415.8|10
1739416720000|2025-02-13 03:18:40|112467.2|112417.2|112468.5|112418.5|112469.5|112419.5|112462.3|112412.3|22
1739416730000|2025-02-13 03:18:50|112470.7|112420.7|112470.3|112420.3|112471.1|112421.1|112467.8|112417.8|8
1739416740000|2025-02-13 03:19:00|112470|112420|112470.9|112420.9|112470.9|112420.9|112470|112420|4
1739416750000|2025-02-13 03:19:10|112470.7|112420.7|112464.6|112414.6|112470.8|112420.8|112462.5|112412.5|11
1739416760000|2025-02-13 03:19:20|112464.7|112414.7|112465.2|112415.2|112466.4|112416.4|112464.1|112414.1|6
1739416770000|2025-02-13 03:19:30|112466.6|112416.6|112466.7|112416.7|112468.7|112418.7|112462.9|112412.9|10
1739416780000|2025-02-13 03:19:40|112466.3|112416.3|112447.7|112397.7|112466.3|112416.3|112447.7|112397.7|10
1739416790000|2025-02-13 03:19:50|112449.3|112399.3|112432|112382|112451.2|112401.2|112429.2|112379.2|15
1739416800000|2025-02-13 03:20:00|112430.8|112380.8|112432.6|112382.6|112432.6|112382.6|112428.1|112378.1|12
1739416810000|2025-02-13 03:20:10|112432.4|112382.4|112427.4|112377.4|112432.6|112382.6|112426.5|112376.5|12
1739416820000|2025-02-13 03:20:20|112426.9|112376.9|112426.5|112376.5|112427.8|112377.8|112420.2|112370.2|16
1739416830000|2025-02-13 03:20:30|112425.2|112375.2|112421.5|112371.5|112425.2|112375.2|112418.6|112368.6|17
1739416840000|2025-02-13 03:20:40|112422.4|112372.4|112423.2|112373.2|112424.2|112374.2|112417.7|112367.7|17
1739416850000|2025-02-13 03:20:50|112423.1|112373.1|112420|112370|112423.1|112373.1|112416.9|112366.9|27
1739416860000|2025-02-13 03:21:00|112420.7|112370.7|112421.7|112371.7|112421.9|112371.9|112417.7|112367.7|9
1739416870000|2025-02-13 03:21:10|112421.2|112371.2|112421|112371|112421.6|112371.6|112421|112371|7
1739416880000|2025-02-13 03:21:20|112421.9|112371.9|112420.8|112370.8|112422.3|112372.3|112420.8|112370.8|6
1739416890000|2025-02-13 03:21:30|112422|112372|112426.3|112376.3|112426.3|112376.3|112418.2|112368.2|18
1739416900000|2025-02-13 03:21:40|112426.5|112376.5|112427|112377|112428.3|112378.3|112426.5|112376.5|5
1739416910000|2025-02-13 03:21:50|112427.3|112377.3|112426.3|112376.3|112431.6|112381.6|112426.3|112376.3|12
1739416920000|2025-02-13 03:22:00|112428.1|112378.1|112426.8|112376.8|112431.1|112381.1|112425.8|112375.8|14
1739416930000|2025-02-13 03:22:10|112427|112377|112426.8|112376.8|112430.3|112380.3|112426.2|112376.2|14
1739416940000|2025-02-13 03:22:20|112428.6|112378.6|112433.6|112383.6|112433.6|112383.6|112426.8|112376.8|11
1739416950000|2025-02-13 03:22:30|112434.3|112384.3|112434.5|112384.5|112436.4|112386.4|112433.9|112383.9|6
1739416960000|2025-02-13 03:22:40|112434.4|112384.4|112434.4|112384.4|112434.4|112384.4|112434.3|112384.3|3
1739416970000|2025-02-13 03:22:50|112434.5|112384.5|112449.1|112399.1|112450.1|112400.1|112430.8|112380.8|24
1739416980000|2025-02-13 03:23:00|112447.2|112397.2|112453|112403|112453|112403|112447.2|112397.2|9
1739416990000|2025-02-13 03:23:10|112452.4|112402.4|112449.7|112399.7|112452.4|112402.4|112449.6|112399.6|9
1739417000000|2025-02-13 03:23:20|112452.3|112402.3|112456.5|112406.5|112456.5|112406.5|112450.1|112400.1|4
1739417010000|2025-02-13 03:23:30|112455|112405|112465|112415|112465.1|112415.1|112453.1|112403.1|14
1739417020000|2025-02-13 03:23:40|112464.9|112414.9|112463.5|112413.5|112465|112415|112463.4|112413.4|4
1739417030000|2025-02-13 03:23:50|112460.9|112410.9|112460.3|112410.3|112462.5|112412.5|112460.3|112410.3|5
1739417040000|2025-02-13 03:24:00|112458.7|112408.7|112462|112412|112462|112412|112456.3|112406.3|7
1739417050000|2025-02-13 03:24:10|112460.7|112410.7|112460.7|112410.7|112460.7|112410.7|112460.7|112410.7|1
1739417060000|2025-02-13 03:24:20|112461.9|112411.9|112461.9|112411.9|112464.7|112414.7|112461.9|112411.9|13
1739417070000|2025-02-13 03:24:30|112462|112412|112464.1|112414.1|112464.1|112414.1|112459.3|112409.3|5
1739417080000|2025-02-13 03:24:40|112464.6|112414.6|112458.1|112408.1|112465.7|112415.7|112458.1|112408.1|11
1739417090000|2025-02-13 03:24:50|112456.9|112406.9|112430.3|112380.3|112456.9|112406.9|112429.4|112379.4|15
1739417100000|2025-02-13 03:25:00|112427.7|112377.7|112426.8|112376.8|112429.4|112379.4|112422.9|112372.9|10
1739417110000|2025-02-13 03:25:10|112428.1|112378.1|112430.4|112380.4|112431.9|112381.9|112424.8|112374.8|10
1739417120000|2025-02-13 03:25:20|112431.6|112381.6|112430.8|112380.8|112432.1|112382.1|112426|112376|31
1739417130000|2025-02-13 03:25:30|112431.3|112381.3|112431.8|112381.8|112432.3|112382.3|112428.9|112378.9|10
1739417140000|2025-02-13 03:25:40|112431.9|112381.9|112432.8|112382.8|112433.7|112383.7|112430.1|112380.1|8
1739417150000|2025-02-13 03:25:50|112431.6|112381.6|112430.4|112380.4|112432.6|112382.6|112430|112380|19
1739417160000|2025-02-13 03:26:00|112429.1|112379.1|112427.5|112377.5|112429.1|112379.1|112424.9|112374.9|8
1739417170000|2025-02-13 03:26:10|112427.4|112377.4|112427.2|112377.2|112428.1|112378.1|112427.2|112377.2|5
1739417180000|2025-02-13 03:26:20|112428.4|112378.4|112425.9|112375.9|112428.7|112378.7|112424.8|112374.8|13
1739417190000|2025-02-13 03:26:30|112425.4|112375.4|112425.5|112375.5|112426.4|112376.4|112423.2|112373.2|10
1739417200000|2025-02-13 03:26:40|112426.8|112376.8|112429.8|112379.8|112431|112381|112426.8|112376.8|19
1739417210000|2025-02-13 03:26:50|112430.5|112380.5|112430|112380|112431.3|112381.3|112424.1|112374.1|22
1739417220000|2025-02-13 03:27:00|112427.6|112377.6|112429.1|112379.1|112430.5|112380.5|112426.6|112376.6|21
1739417230000|2025-02-13 03:27:10|112428.8|112378.8|112426.9|112376.9|112429.9|112379.9|112426.4|112376.4|20
1739417240000|2025-02-13 03:27:20|112428.1|112378.1|112425.7|112375.7|112433.7|112383.7|112424.3|112374.3|20
1739417250000|2025-02-13 03:27:30|112424.4|112374.4|112423|112373|112424.4|112374.4|112422.8|112372.8|6
1739417260000|2025-02-13 03:27:40|112423.1|112373.1|112423.8|112373.8|112423.8|112373.8|112422.5|112372.5|5
1739417270000|2025-02-13 03:27:50|112426.3|112376.3|112427.2|112377.2|112427.2|112377.2|112425.6|112375.6|11
1739417280000|2025-02-13 03:28:00|112426|112376|112426.1|112376.1|112430.5|112380.5|112425.3|112375.3|21
1739417290000|2025-02-13 03:28:10|112425.3|112375.3|112425.3|112375.3|112426.5|112376.5|112422.2|112372.2|18
1739417300000|2025-02-13 03:28:20|112425.6|112375.6|112423.2|112373.2|112426.2|112376.2|112420.6|112370.6|9
1739417310000|2025-02-13 03:28:30|112424.5|112374.5|112424.2|112374.2|112427.6|112377.6|112424.2|112374.2|7
1739417320000|2025-02-13 03:28:40|112424.1|112374.1|112422.9|112372.9|112424.1|112374.1|112422.9|112372.9|2
1739417330000|2025-02-13 03:28:50|112422.8|112372.8|112422.9|112372.9|112422.9|112372.9|112422.1|112372.1|6
1739417340000|2025-02-13 03:29:00|112423|112373|112424.1|112374.1|112424.2|112374.2|112422.9|112372.9|6
1739417350000|2025-02-13 03:29:10|112424.4|112374.4|112427.2|112377.2|112427.2|112377.2|112424.4|112374.4|7
1739417360000|2025-02-13 03:29:20|112426.9|112376.9|112426.3|112376.3|112428.2|112378.2|112421.5|112371.5|6
1739417370000|2025-02-13 03:29:30|112426.1|112376.1|112423.1|112373.1|112426.8|112376.8|112423.1|112373.1|9
1739417380000|2025-02-13 03:29:40|112423.2|112373.2|112423.2|112373.2|112423.2|112373.2|112423.2|112373.2|1
1739417390000|2025-02-13 03:29:50|112424.5|112374.5|112426|112376|112426.1|112376.1|112424.5|112374.5|5
1739417400000|2025-02-13 03:30:00|112424.8|112374.8|112412|112362|112424.8|112374.8|112410.9|112360.9|20
1739417410000|2025-02-13 03:30:10|112411|112361|112412|112362|112412|112362|112404.7|112354.7|20
1739417420000|2025-02-13 03:30:20|112410.9|112360.9|112409.7|112359.7|112410.9|112360.9|112407|112357|8
1739417430000|2025-02-13 03:30:30|112409.9|112359.9|112409.6|112359.6|112409.9|112359.9|112408|112358|9
1739417440000|2025-02-13 03:30:40|112410.2|112360.2|112410.1|112360.1|112411.3|112361.3|112407.7|112357.7|9
1739417450000|2025-02-13 03:30:50|112411.2|112361.2|112415|112365|112423.8|112373.8|112411.2|112361.2|25
1739417460000|2025-02-13 03:31:00|112416.1|112366.1|112415.4|112365.4|112417.1|112367.1|112415.3|112365.3|6
1739417470000|2025-02-13 03:31:10|112416.6|112366.6|112422.7|112372.7|112424.7|112374.7|112416.6|112366.6|12
1739417480000|2025-02-13 03:31:20|112423.4|112373.4|112426.1|112376.1|112428.1|112378.1|112422.2|112372.2|21
1739417490000|2025-02-13 03:31:30|112424.7|112374.7|112438.1|112388.1|112438.1|112388.1|112424.7|112374.7|28
1739417500000|2025-02-13 03:31:40|112435.7|112385.7|112435.8|112385.8|112439.4|112389.4|112434.6|112384.6|8
1739417510000|2025-02-13 03:31:50|112437.1|112387.1|112431.1|112381.1|112437.2|112387.2|112426.4|112376.4|22
1739417520000|2025-02-13 03:32:00|112429.8|112379.8|112432.1|112382.1|112433.3|112383.3|112429.7|112379.7|11
1739417530000|2025-02-13 03:32:10|112430.8|112380.8|112430.6|112380.6|112431|112381|112429.2|112379.2|8
1739417540000|2025-02-13 03:32:20|112432.1|112382.1|112430.5|112380.5|112432.1|112382.1|112430.5|112380.5|4
1739417550000|2025-02-13 03:32:30|112430.6|112380.6|112434.5|112384.5|112434.9|112384.9|112430.6|112380.6|9
1739417560000|2025-02-13 03:32:40|112434.2|112384.2|112429.8|112379.8|112434.8|112384.8|112429.8|112379.8|9
1739417570000|2025-02-13 03:32:50|112428.6|112378.6|112421.7|112371.7|112429.9|112379.9|112421.5|112371.5|20
1739417580000|2025-02-13 03:33:00|112420.3|112370.3|112408.2|112358.2|112420.3|112370.3|112408.2|112358.2|12
1739417590000|2025-02-13 03:33:10|112407|112357|112406.1|112356.1|112407|112357|112406.1|112356.1|5
1739417600000|2025-02-13 03:33:20|112407.4|112357.4|112407.4|112357.4|112407.4|112357.4|112407.4|112357.4|1
1739417610000|2025-02-13 03:33:30|112407.3|112357.3|112407.5|112357.5|112407.6|112357.6|112406.2|112356.2|5
1739417620000|2025-02-13 03:33:40|112406.8|112356.8|112396.7|112346.7|112406.8|112356.8|112385.3|112335.3|22
1739417630000|2025-02-13 03:33:50|112397.7|112347.7|112397.5|112347.5|112398.7|112348.7|112396.5|112346.5|8
1739417640000|2025-02-13 03:34:00|112393.8|112343.8|112397.4|112347.4|112406.6|112356.6|112392.9|112342.9|24
1739417650000|2025-02-13 03:34:10|112395|112345|112398|112348|112402.2|112352.2|112395|112345|25
1739417660000|2025-02-13 03:34:20|112401.2|112351.2|112400.2|112350.2|112407.9|112357.9|112396.3|112346.3|24
1739417670000|2025-02-13 03:34:30|112401.2|112351.2|112400.2|112350.2|112405.7|112355.7|112395.3|112345.3|28
1739417680000|2025-02-13 03:34:40|112402.5|112352.5|112402|112352|112403|112353|112399.7|112349.7|13
1739417690000|2025-02-13 03:34:50|112405.2|112355.2|112406.3|112356.3|112407.8|112357.8|112401.1|112351.1|41
1739417700000|2025-02-13 03:35:00|112404.1|112354.1|112402.3|112352.3|112406.5|112356.5|112400.9|112350.9|19
1739417710000|2025-02-13 03:35:10|112405|112355|112404.2|112354.2|112406.7|112356.7|112401.5|112351.5|14
1739417720000|2025-02-13 03:35:20|112404.3|112354.3|112408.4|112358.4|112408.4|112358.4|112404|112354|6
1739417730000|2025-02-13 03:35:30|112408.2|112358.2|112407.3|112357.3|112408.9|112358.9|112407.3|112357.3|5
1739417740000|2025-02-13 03:35:40|112407|112357|112407|112357|112407|112357|112407|112357|1
1739417750000|2025-02-13 03:35:50|112407.1|112357.1|112411.1|112361.1|112411.1|112361.1|112407.1|112357.1|9
1739417760000|2025-02-13 03:36:00|112412.1|112362.1|112415.3|112365.3|112415.4|112365.4|112411.6|112361.6|16
1739417770000|2025-02-13 03:36:10|112414.7|112364.7|112421|112371|112421.8|112371.8|112414.7|112364.7|15
1739417780000|2025-02-13 03:36:20|112422.4|112372.4|112419.9|112369.9|112423.9|112373.9|112412|112362|30
1739417790000|2025-02-13 03:36:30|112420.1|112370.1|112419.3|112369.3|112425.3|112375.3|112419.3|112369.3|7
1739417800000|2025-02-13 03:36:40|112418.6|112368.6|112416.4|112366.4|112418.6|112368.6|112416.4|112366.4|5
1739417810000|2025-02-13 03:36:50|112416.2|112366.2|112413.9|112363.9|112416.2|112366.2|112413.9|112363.9|5
1739417820000|2025-02-13 03:37:00|112413.8|112363.8|112415.1|112365.1|112415.1|112365.1|112413.8|112363.8|3
1739417830000|2025-02-13 03:37:10|112414.3|112364.3|112407.4|112357.4|112415.3|112365.3|112407.4|112357.4|5
1739417840000|2025-02-13 03:37:20|112409.8|112359.8|112410.2|112360.2|112410.7|112360.7|112408.8|112358.8|7
1739417850000|2025-02-13 03:37:30|112410.6|112360.6|112412.1|112362.1|112413.6|112363.6|112410.6|112360.6|7
1739417860000|2025-02-13 03:37:40|112409.9|112359.9|112412.9|112362.9|112412.9|112362.9|112408.9|112358.9|6
1739417870000|2025-02-13 03:37:50|112413.8|112363.8|112413.8|112363.8|112413.8|112363.8|112413|112363|5
1739417880000|2025-02-13 03:38:00|112413.5|112363.5|112408.6|112358.6|112413.8|112363.8|112406.1|112356.1|12
1739417890000|2025-02-13 03:38:10|112408.4|112358.4|112396.2|112346.2|112408.7|112358.7|112391.3|112341.3|27
1739417900000|2025-02-13 03:38:20|112397.1|112347.1|112401.9|112351.9|112402.6|112352.6|112397.1|112347.1|5
1739417910000|2025-02-13 03:38:30|112399.5|112349.5|112402.2|112352.2|112411.3|112361.3|112399.5|112349.5|10
1739417920000|2025-02-13 03:38:40|112402.4|112352.4|112397.6|112347.6|112402.4|112352.4|112394.6|112344.6|20
1739417930000|2025-02-13 03:38:50|112398.6|112348.6|112397.9|112347.9|112402.4|112352.4|112395.2|112345.2|19
1739417940000|2025-02-13 03:39:00|112396.1|112346.1|112405.5|112355.5|112405.5|112355.5|112395.2|112345.2|14
1739417950000|2025-02-13 03:39:10|112404.8|112354.8|112393.6|112343.6|112405.7|112355.7|112393.6|112343.6|12
1739417960000|2025-02-13 03:39:20|112392.3|112342.3|112390.2|112340.2|112393.9|112343.9|112388.3|112338.3|9
1739417970000|2025-02-13 03:39:30|112389.3|112339.3|112388.5|112338.5|112389.3|112339.3|112388.4|112338.4|3
1739417980000|2025-02-13 03:39:40|112387.4|112337.4|112381.6|112331.6|112387.4|112337.4|112381.4|112331.4|12
1739417990000|2025-02-13 03:39:50|112382.8|112332.8|112380.9|112330.9|112383|112333|112379.4|112329.4|10
1739418000000|2025-02-13 03:40:00|112379.6|112329.6|112374.4|112324.4|112379.6|112329.6|112372.8|112322.8|19
1739418010000|2025-02-13 03:40:10|112374.6|112324.6|112375.7|112325.7|112379.1|112329.1|112374.4|112324.4|20
1739418020000|2025-02-13 03:40:20|112374.7|112324.7|112378.3|112328.3|112378.3|112328.3|112374.6|112324.6|10
1739418030000|2025-02-13 03:40:30|112376.5|112326.5|112378.8|112328.8|112379.2|112329.2|112376.1|112326.1|14
1739418040000|2025-02-13 03:40:40|112379.9|112329.9|112380.9|112330.9|112381.3|112331.3|112379.5|112329.5|8
1739418050000|2025-02-13 03:40:50|112381.9|112331.9|112385.9|112335.9|112385.9|112335.9|112381.9|112331.9|5
1739418060000|2025-02-13 03:41:00|112386.4|112336.4|112385.6|112335.6|112387.5|112337.5|112384.8|112334.8|6
1739418070000|2025-02-13 03:41:10|112385.9|112335.9|112386.1|112336.1|112386.2|112336.2|112385|112335|4
1739418080000|2025-02-13 03:41:20|112384.9|112334.9|112383.2|112333.2|112384.9|112334.9|112383.1|112333.1|7
1739418090000|2025-02-13 03:41:30|112383.1|112333.1|112376.5|112326.5|112383.1|112333.1|112370.7|112320.7|22
1739418100000|2025-02-13 03:41:40|112377.4|112327.4|112373|112323|112377.4|112327.4|112370|112320|18
1739418110000|2025-02-13 03:41:50|112372.8|112322.8|112371.3|112321.3|112382.7|112332.7|112366.2|112316.2|32
1739418120000|2025-02-13 03:42:00|112368.4|112318.4|112365.9|112315.9|112370.9|112320.9|112363.8|112313.8|29
1739418130000|2025-02-13 03:42:10|112364.3|112314.3|112368.4|112318.4|112370.4|112320.4|112361.5|112311.5|22
1739418140000|2025-02-13 03:42:20|112366.7|112316.7|112367|112317|112379.4|112329.4|112366.6|112316.6|27
1739418150000|2025-02-13 03:42:30|112369.8|112319.8|112375.9|112325.9|112381.4|112331.4|112362.7|112312.7|36
1739418160000|2025-02-13 03:42:40|112377.4|112327.4|112367.2|112317.2|112380|112330|112364.9|112314.9|29
1739418170000|2025-02-13 03:42:50|112367.9|112317.9|112370.7|112320.7|112374.7|112324.7|112367.4|112317.4|16
1739418180000|2025-02-13 03:43:00|112370.8|112320.8|112373.7|112323.7|112377.2|112327.2|112370.8|112320.8|9
1739418190000|2025-02-13 03:43:10|112373.5|112323.5|112371.4|112321.4|112375.5|112325.5|112371.4|112321.4|12
1739418200000|2025-02-13 03:43:20|112371.7|112321.7|112374.9|112324.9|112375.8|112325.8|112371.6|112321.6|9
1739418210000|2025-02-13 03:43:30|112375.4|112325.4|112376.3|112326.3|112376.3|112326.3|112374.8|112324.8|6
1739418220000|2025-02-13 03:43:40|112380.4|112330.4|112379.7|112329.7|112381.8|112331.8|112378.8|112328.8|11
1739418230000|2025-02-13 03:43:50|112379|112329|112378.7|112328.7|112380.3|112330.3|112378.7|112328.7|5
1739418240000|2025-02-13 03:44:00|112377.9|112327.9|112382.2|112332.2|112382.2|112332.2|112376.1|112326.1|10
1739418250000|2025-02-13 03:44:10|112382.5|112332.5|112384.2|112334.2|112384.2|112334.2|112381.8|112331.8|5
1739418260000|2025-02-13 03:44:20|112386.3|112336.3|112387.6|112337.6|112390.8|112340.8|112385.5|112335.5|12
1739418270000|2025-02-13 03:44:30|112385|112335|112387|112337|112387|112337|112385|112335|2
1739418280000|2025-02-13 03:44:40|112387.1|112337.1|112393.3|112343.3|112393.3|112343.3|112385|112335|10
1739418290000|2025-02-13 03:44:50|112394.6|112344.6|112392.1|112342.1|112398.7|112348.7|112392.1|112342.1|13
1739418300000|2025-02-13 03:45:00|112390.8|112340.8|112387.7|112337.7|112395.5|112345.5|112384.2|112334.2|12
1739418310000|2025-02-13 03:45:10|112387.2|112337.2|112382.2|112332.2|112387.8|112337.8|112380.4|112330.4|9
1739418320000|2025-02-13 03:45:20|112381.4|112331.4|112382.9|112332.9|112383.1|112333.1|112381.4|112331.4|5
1739418330000|2025-02-13 03:45:30|112379.3|112329.3|112382.3|112332.3|112382.3|112332.3|112379.3|112329.3|4
1739418340000|2025-02-13 03:45:40|112382.2|112332.2|112373.7|112323.7|112382.2|112332.2|112370.7|112320.7|15
1739418350000|2025-02-13 03:45:50|112375.3|112325.3|112374.9|112324.9|112375.3|112325.3|112373.9|112323.9|9
1739418360000|2025-02-13 03:46:00|112373.8|112323.8|112368.9|112318.9|112375|112325|112365.9|112315.9|32
1739418370000|2025-02-13 03:46:10|112369.9|112319.9|112376.1|112326.1|112376.1|112326.1|112369.9|112319.9|7
1739418380000|2025-02-13 03:46:20|112374.5|112324.5|112374.2|112324.2|112378.1|112328.1|112371.9|112321.9|17
1739418390000|2025-02-13 03:46:30|112374.3|112324.3|112374.3|112324.3|112374.5|112324.5|112374.1|112324.1|6
1739418400000|2025-02-13 03:46:40|112372.8|112322.8|112372.7|112322.7|112374|112324|112372.7|112322.7|7
1739418410000|2025-02-13 03:46:50|112373.3|112323.3|112373.2|112323.2|112373.3|112323.3|112373|112323|4
1739418420000|2025-02-13 03:47:00|112374.3|112324.3|112379.2|112329.2|112379.8|112329.8|112374.3|112324.3|11
1739418430000|2025-02-13 03:47:10|112379.3|112329.3|112378.6|112328.6|112379.3|112329.3|112378.6|112328.6|3
1739418440000|2025-02-13 03:47:20|112377.5|112327.5|112375.8|112325.8|112377.5|112327.5|112368.6|112318.6|11
1739418450000|2025-02-13 03:47:30|112374.7|112324.7|112367|112317|112374.7|112324.7|112367|112317|13
1739418460000|2025-02-13 03:47:40|112366.4|112316.4|112371.5|112321.5|112371.5|112321.5|112363.9|112313.9|13
1739418470000|2025-02-13 03:47:50|112371.3|112321.3|112374|112324|112374|112324|112368.9|112318.9|8
1739418480000|2025-02-13 03:48:00|112370.8|112320.8|112373.8|112323.8|112375.9|112325.9|112370.8|112320.8|12
1739418490000|2025-02-13 03:48:10|112374|112324|112374.1|112324.1|112374.2|112324.2|112372.3|112322.3|7
1739418500000|2025-02-13 03:48:20|112374.6|112324.6|112372.7|112322.7|112374.6|112324.6|112372.1|112322.1|6
1739418510000|2025-02-13 03:48:30|112370.4|112320.4|112373.2|112323.2|112374.7|112324.7|112369.3|112319.3|13
1739418520000|2025-02-13 03:48:40|112370.8|112320.8|112370.9|112320.9|112372.1|112322.1|112370.7|112320.7|8
1739418530000|2025-02-13 03:48:50|112370.7|112320.7|112368|112318|112371.2|112321.2|112368|112318|9
1739418540000|2025-02-13 03:49:00|112369.4|112319.4|112364.6|112314.6|112369.4|112319.4|112364.6|112314.6|8
1739418550000|2025-02-13 03:49:10|112364.7|112314.7|112368.2|112318.2|112368.2|112318.2|112364.3|112314.3|8
1739418560000|2025-02-13 03:49:20|112366.9|112316.9|112365.9|112315.9|112368.3|112318.3|112364|112314|13
1739418570000|2025-02-13 03:49:30|112366.1|112316.1|112364.8|112314.8|112369.6|112319.6|112361.9|112311.9|13
1739418580000|2025-02-13 03:49:40|112365.6|112315.6|112368.1|112318.1|112370.2|112320.2|112364.8|112314.8|8
1739418590000|2025-02-13 03:49:50|112367.8|112317.8|112367.1|112317.1|112368.4|112318.4|112367.1|112317.1|4
1739418600000|2025-02-13 03:50:00|112366.9|112316.9|112366.9|112316.9|112367|112317|112366.9|112316.9|3
1739418610000|2025-02-13 03:50:10|112367.1|112317.1|112367.6|112317.6|112367.8|112317.8|112367.1|112317.1|4
1739418620000|2025-02-13 03:50:20|112367.7|112317.7|112368.2|112318.2|112368.2|112318.2|112367.7|112317.7|2
1739418630000|2025-02-13 03:50:30|112367|112317|112362|112312|112367|112317|112360.8|112310.8|11
1739418640000|2025-02-13 03:50:40|112361|112311|112367.1|112317.1|112368.9|112318.9|112356.6|112306.6|18
1739418650000|2025-02-13 03:50:50|112365.8|112315.8|112359.7|112309.7|112365.8|112315.8|112354.4|112304.4|19
1739418660000|2025-02-13 03:51:00|112359.3|112309.3|112350.2|112300.2|112359.4|112309.4|112350.2|112300.2|14
1739418670000|2025-02-13 03:51:10|112352.1|112302.1|112349.2|112299.2|112352.1|112302.1|112346.9|112296.9|15
1739418680000|2025-02-13 03:51:20|112350.5|112300.5|112348.1|112298.1|112350.5|112300.5|112343|112293|13
1739418690000|2025-02-13 03:51:30|112348.4|112298.4|112347.1|112297.1|112348.9|112298.9|112343.6|112293.6|15
1739418700000|2025-02-13 03:51:40|112347.4|112297.4|112344.6|112294.6|112348.6|112298.6|112344.6|112294.6|11
1739418710000|2025-02-13 03:51:50|112344.7|112294.7|112341.2|112291.2|112344.7|112294.7|112340.7|112290.7|6
1739418720000|2025-02-13 03:52:00|112344|112294|112341.5|112291.5|112344|112294|112341.5|112291.5|6
1739418730000|2025-02-13 03:52:10|112341.3|112291.3|112356.8|112306.8|112357.7|112307.7|112341.3|112291.3|10
1739418740000|2025-02-13 03:52:20|112357|112307|112364.6|112314.6|112364.6|112314.6|112355.7|112305.7|23
1739418750000|2025-02-13 03:52:30|112363.6|112313.6|112366.7|112316.7|112367.7|112317.7|112363.6|112313.6|39
1739418760000|2025-02-13 03:52:40|112367.4|112317.4|112366.7|112316.7|112367.7|112317.7|112365.9|112315.9|37
1739418770000|2025-02-13 03:52:50|112367.5|112317.5|112360.8|112310.8|112367.5|112317.5|112357|112307|44
1739418780000|2025-02-13 03:53:00|112359.3|112309.3|112364.8|112314.8|112365.1|112315.1|112358.8|112308.8|36
1739418790000|2025-02-13 03:53:10|112363.4|112313.4|112360|112310|112365.9|112315.9|112357.8|112307.8|46
1739418800000|2025-02-13 03:53:20|112358.4|112308.4|112364.6|112314.6|112364.6|112314.6|112357.9|112307.9|42
1739418810000|2025-02-13 03:53:30|112363.1|112313.1|112365.3|112315.3|112365.4|112315.4|112363.1|112313.1|41
1739418820000|2025-02-13 03:53:40|112363.7|112313.7|112367.2|112317.2|112369.7|112319.7|112359|112309|30
1739418830000|2025-02-13 03:53:50|112367.8|112317.8|112371.1|112321.1|112371.9|112321.9|112367.7|112317.7|5
1739418860000|2025-02-13 03:54:20|112374.1|112324.1|112377.2|112327.2|112380.5|112330.5|112370.7|112320.7|17
1739418870000|2025-02-13 03:54:30|112378.9|112328.9|112381.3|112331.3|112383.2|112333.2|112378.9|112328.9|13
1739418880000|2025-02-13 03:54:40|112380.7|112330.7|112377.5|112327.5|112380.7|112330.7|112377.5|112327.5|5
1739418890000|2025-02-13 03:54:50|112377.8|112327.8|112386.9|112336.9|112386.9|112336.9|112376.2|112326.2|37
1739418900000|2025-02-13 03:55:00|112384.8|112334.8|112381.8|112331.8|112384.8|112334.8|112380.1|112330.1|44
1739418910000|2025-02-13 03:55:10|112380.1|112330.1|112380.9|112330.9|112381.8|112331.8|112379.2|112329.2|42
1739418920000|2025-02-13 03:55:20|112379.3|112329.3|112382.8|112332.8|112382.9|112332.9|112379.3|112329.3|42
1739418930000|2025-02-13 03:55:30|112381.1|112331.1|112385.3|112335.3|112387|112337|112381.1|112331.1|43
1739418940000|2025-02-13 03:55:40|112384.1|112334.1|112385.7|112335.7|112385.8|112335.8|112383.9|112333.9|41
1739418950000|2025-02-13 03:55:50|112384.5|112334.5|112380.2|112330.2|112390.9|112340.9|112380.2|112330.2|42
1739418960000|2025-02-13 03:56:00|112381.7|112331.7|112382.8|112332.8|112382.8|112332.8|112381.3|112331.3|41
1739418970000|2025-02-13 03:56:10|112382.4|112332.4|112380.3|112330.3|112383.2|112333.2|112380.3|112330.3|19
1739418980000|2025-02-13 03:56:20|112381.6|112331.6|112380.8|112330.8|112381.6|112331.6|112380.8|112330.8|3
1739418990000|2025-02-13 03:56:30|112380.7|112330.7|112380.6|112330.6|112380.8|112330.8|112380.6|112330.6|3
1739419000000|2025-02-13 03:56:40|112380.5|112330.5|112381.1|112331.1|112381.1|112331.1|112377|112327|4
1739419010000|2025-02-13 03:56:50|112379.7|112329.7|112376.7|112326.7|112380.4|112330.4|112375.6|112325.6|16
1739419020000|2025-02-13 03:57:00|112378.8|112328.8|112381.1|112331.1|112381.1|112331.1|112378.8|112328.8|4
1739419030000|2025-02-13 03:57:10|112381|112331|112381.1|112331.1|112381.3|112331.3|112379.6|112329.6|6
1739419040000|2025-02-13 03:57:20|112379.2|112329.2|112383.5|112333.5|112385.3|112335.3|112376.7|112326.7|8
1739419050000|2025-02-13 03:57:30|112382.1|112332.1|112379.9|112329.9|112382.1|112332.1|112379.3|112329.3|8
1739419060000|2025-02-13 03:57:40|112380.2|112330.2|112378.3|112328.3|112380.2|112330.2|112378.3|112328.3|3
1739419070000|2025-02-13 03:57:50|112377.7|112327.7|112377.2|112327.2|112377.7|112327.7|112377.2|112327.2|3
1739419080000|2025-02-13 03:58:00|112377.4|112327.4|112377.8|112327.8|112377.8|112327.8|112377.4|112327.4|2
1739419090000|2025-02-13 03:58:10|112377.7|112327.7|112378.6|112328.6|112378.6|112328.6|112377.7|112327.7|5
1739419100000|2025-02-13 03:58:20|112379.2|112329.2|112378.5|112328.5|112382.3|112332.3|112376.1|112326.1|5
1739419110000|2025-02-13 03:58:30|112378.3|112328.3|112374.7|112324.7|112379.3|112329.3|112374.5|112324.5|6
1739419120000|2025-02-13 03:58:40|112376.8|112326.8|112374.7|112324.7|112379.3|112329.3|112374.7|112324.7|8
1739419130000|2025-02-13 03:58:50|112372.2|112322.2|112371.8|112321.8|112372.5|112322.5|112371.8|112321.8|4
1739419140000|2025-02-13 03:59:00|112372.3|112322.3|112372.1|112322.1|112372.3|112322.3|112371.7|112321.7|4
1739419160000|2025-02-13 03:59:20|112371.6|112321.6|112372.7|112322.7|112376.9|112326.9|112371.6|112321.6|6
1739419170000|2025-02-13 03:59:30|112372.8|112322.8|112378.9|112328.9|112378.9|112328.9|112372.7|112322.7|10
1739419180000|2025-02-13 03:59:40|112379.1|112329.1|112377|112327|112379.3|112329.3|112375.4|112325.4|8
1739419190000|2025-02-13 03:59:50|112377.1|112327.1|112375.4|112325.4|112378|112328|112375.1|112325.1|5
1739419200000|2025-02-13 04:00:00|112377.4|112327.4|112377.3|112327.3|112378.9|112328.9|112373.7|112323.7|18
1739419210000|2025-02-13 04:00:10|112377.4|112327.4|112353.7|112303.7|112377.4|112327.4|112349.9|112299.9|19
1739419220000|2025-02-13 04:00:20|112352.7|112302.7|112347.1|112297.1|112354.2|112304.2|112340.4|112290.4|25
1739419230000|2025-02-13 04:00:30|112345.3|112295.3|112347.7|112297.7|112349.5|112299.5|112341.7|112291.7|47
1739419240000|2025-02-13 04:00:40|112344.5|112294.5|112341.3|112291.3|112346.2|112296.2|112335.9|112285.9|34
1739419250000|2025-02-13 04:00:50|112342|112292|112345.3|112295.3|112347.5|112297.5|112336.1|112286.1|39
1739419260000|2025-02-13 04:01:00|112345.5|112295.5|112343.6|112293.6|112347.1|112297.1|112335.6|112285.6|20
1739419270000|2025-02-13 04:01:10|112344|112294|112331|112281|112345.4|112295.4|112330.4|112280.4|37
1739419280000|2025-02-13 04:01:20|112335.3|112285.3|112335.8|112285.8|112338.1|112288.1|112331.4|112281.4|22
1739419290000|2025-02-13 04:01:30|112336.5|112286.5|112330.2|112280.2|112337.1|112287.1|112329.8|112279.8|31
1739419300000|2025-02-13 04:01:40|112332.5|112282.5|112316.8|112266.8|112332.5|112282.5|112315.2|112265.2|19
1739419310000|2025-02-13 04:01:50|112317|112267|112313.4|112263.4|112319.3|112269.3|112313.3|112263.3|21
1739419320000|2025-02-13 04:02:00|112316.5|112266.5|112314.5|112264.5|112320.5|112270.5|112313.1|112263.1|28
1739419330000|2025-02-13 04:02:10|112315|112265|112316.2|112266.2|112316.9|112266.9|112314.5|112264.5|12
1739419340000|2025-02-13 04:02:20|112317.8|112267.8|112314.1|112264.1|112317.8|112267.8|112314.1|112264.1|5
1739419350000|2025-02-13 04:02:30|112315.5|112265.5|112317.4|112267.4|112318.6|112268.6|112314.4|112264.4|10
1739419360000|2025-02-13 04:02:40|112317.8|112267.8|112312.8|112262.8|112318.1|112268.1|112312.8|112262.8|5
1739419380000|2025-02-13 04:03:00|112313.4|112263.4|112312.8|112262.8|112314|112264|112312.8|112262.8|6
1739419390000|2025-02-13 04:03:10|112315.3|112265.3|112319.1|112269.1|112325|112275|112315.3|112265.3|18
1739419400000|2025-02-13 04:03:20|112317.7|112267.7|112310.2|112260.2|112317.7|112267.7|112309.2|112259.2|17
1739419410000|2025-02-13 04:03:30|112310.6|112260.6|112310.4|112260.4|112312.2|112262.2|112308.9|112258.9|17
1739419420000|2025-02-13 04:03:40|112311.1|112261.1|112303.4|112253.4|112311.7|112261.7|112301.8|112251.8|21
1739419430000|2025-02-13 04:03:50|112302.5|112252.5|112301.8|112251.8|112303.4|112253.4|112300.9|112250.9|26
1739419440000|2025-02-13 04:04:00|112302.7|112252.7|112303|112253|112303.1|112253.1|112301.9|112251.9|8
1739419450000|2025-02-13 04:04:10|112303.1|112253.1|112303|112253|112303.9|112253.9|112301.9|112251.9|13
1739419460000|2025-02-13 04:04:20|112303.1|112253.1|112300.4|112250.4|112303.1|112253.1|112299.7|112249.7|5
1739419470000|2025-02-13 04:04:30|112301.7|112251.7|112301.8|112251.8|112303.5|112253.5|112300.8|112250.8|19
1739419480000|2025-02-13 04:04:40|112300.6|112250.6|112300.4|112250.4|112300.6|112250.6|112295.2|112245.2|11
1739419490000|2025-02-13 04:04:50|112301.6|112251.6|112298.9|112248.9|112301.7|112251.7|112296.2|112246.2|25
1739419500000|2025-02-13 04:05:00|112299.3|112249.3|112299.9|112249.9|112301.2|112251.2|112297|112247|19
1739419510000|2025-02-13 04:05:10|112302.4|112252.4|112298.8|112248.8|112302.8|112252.8|112298.8|112248.8|14
1739419520000|2025-02-13 04:05:20|112299.6|112249.6|112296.3|112246.3|112299.6|112249.6|112295.7|112245.7|9
1739419530000|2025-02-13 04:05:30|112296.1|112246.1|112295.8|112245.8|112296.1|112246.1|112295.8|112245.8|3
1739419540000|2025-02-13 04:05:40|112297.7|112247.7|112296.4|112246.4|112297.7|112247.7|112296.2|112246.2|5
1739419550000|2025-02-13 04:05:50|112296.5|112246.5|112297.4|112247.4|112297.4|112247.4|112296.5|112246.5|3
1739419560000|2025-02-13 04:06:00|112296.4|112246.4|112295.9|112245.9|112297.4|112247.4|112295.5|112245.5|6
1739419570000|2025-02-13 04:06:10|112295.4|112245.4|112279.6|112229.6|112295.4|112245.4|112278.2|112228.2|18
1739419580000|2025-02-13 04:06:20|112279.8|112229.8|112277.9|112227.9|112280.7|112230.7|112277.1|112227.1|11
1739419590000|2025-02-13 04:06:30|112276.9|112226.9|112279.8|112229.8|112279.8|112229.8|112276.8|112226.8|6
1739419600000|2025-02-13 04:06:40|112279.7|112229.7|112278.7|112228.7|112280.6|112230.6|112278.1|112228.1|8
1739419610000|2025-02-13 04:06:50|112277.5|112227.5|112261.2|112211.2|112277.5|112227.5|112249.1|112199.1|31
1739419620000|2025-02-13 04:07:00|112261.1|112211.1|112250.6|112200.6|112262.4|112212.4|112249.1|112199.1|31
1739419630000|2025-02-13 04:07:10|112252.4|112202.4|112251|112201|112259.6|112209.6|112249.6|112199.6|17
1739419640000|2025-02-13 04:07:20|112252.1|112202.1|112262.6|112212.6|112268.1|112218.1|112252.1|112202.1|27
1739419650000|2025-02-13 04:07:30|112261|112211|112258.6|112208.6|112263.5|112213.5|112258.6|112208.6|10
1739419660000|2025-02-13 04:07:40|112258.7|112208.7|112260.4|112210.4|112260.4|112210.4|112258.4|112208.4|6
1739419670000|2025-02-13 04:07:50|112259.2|112209.2|112257.1|112207.1|112259.3|112209.3|112256.7|112206.7|11
1739419680000|2025-02-13 04:08:00|112257.2|112207.2|112257.3|112207.3|112260.7|112210.7|112255.7|112205.7|8
1739419690000|2025-02-13 04:08:10|112257.1|112207.1|112255.8|112205.8|112257.1|112207.1|112254.9|112204.9|7
1739419700000|2025-02-13 04:08:20|112250.6|112200.6|112246.1|112196.1|112254.4|112204.4|112246.1|112196.1|12
1739419710000|2025-02-13 04:08:30|112247.5|112197.5|112246.4|112196.4|112249|112199|112246.4|112196.4|6
1739419720000|2025-02-13 04:08:40|112245.8|112195.8|112243|112193|112248|112198|112240|112190|25
1739419730000|2025-02-13 04:08:50|112241.5|112191.5|112242.9|112192.9|112248.6|112198.6|112241.5|112191.5|31
1739419740000|2025-02-13 04:09:00|112245.6|112195.6|112247.6|112197.6|112252.5|112202.5|112241.5|112191.5|28
1739419750000|2025-02-13 04:09:10|112247.4|112197.4|112246.7|112196.7|112248.2|112198.2|112246.7|112196.7|7
1739419760000|2025-02-13 04:09:20|112248.2|112198.2|112255.8|112205.8|112255.8|112205.8|112247.6|112197.6|7
1739419770000|2025-02-13 04:09:30|112250.6|112200.6|112249.1|112199.1|112251.3|112201.3|112248.7|112198.7|8
1739419780000|2025-02-13 04:09:40|112250.7|112200.7|112255.3|112205.3|112257.7|112207.7|112248.7|112198.7|28
1739419790000|2025-02-13 04:09:50|112256.8|112206.8|112258|112208|112258|112208|112253.8|112203.8|15
1739419800000|2025-02-13 04:10:00|112256.7|112206.7|112256.2|112206.2|112264.9|112214.9|112252.6|112202.6|29
1739419810000|2025-02-13 04:10:10|112257.3|112207.3|112258.4|112208.4|112259.8|112209.8|112257.2|112207.2|16
1739419820000|2025-02-13 04:10:20|112258.3|112208.3|112258.2|112208.2|112259.6|112209.6|112257.9|112207.9|9
1739419830000|2025-02-13 04:10:30|112259.6|112209.6|112258.4|112208.4|112260.4|112210.4|112258.2|112208.2|20
1739419840000|2025-02-13 04:10:40|112258.5|112208.5|112258.2|112208.2|112258.5|112208.5|112258.2|112208.2|4
1739419850000|2025-02-13 04:10:50|112258.4|112208.4|112256.2|112206.2|112259.4|112209.4|112256.2|112206.2|15
1739419860000|2025-02-13 04:11:00|112258.8|112208.8|112258.3|112208.3|112261.3|112211.3|112255.7|112205.7|22
1739419870000|2025-02-13 04:11:10|112258|112208|112254.1|112204.1|112258|112208|112251.6|112201.6|12
1739419880000|2025-02-13 04:11:20|112255.9|112205.9|112248|112198|112255.9|112205.9|112247.5|112197.5|8
1739419890000|2025-02-13 04:11:30|112246.7|112196.7|112252|112202|112254.3|112204.3|112245.6|112195.6|18
1739419900000|2025-02-13 04:11:40|112251.7|112201.7|112242.8|112192.8|112251.9|112201.9|112241.8|112191.8|17
1739419910000|2025-02-13 04:11:50|112244.6|112194.6|112242.3|112192.3|112246.3|112196.3|112240.7|112190.7|26
1739419920000|2025-02-13 04:12:00|112243.8|112193.8|112234.3|112184.3|112243.8|112193.8|112234.3|112184.3|27
1739419930000|2025-02-13 04:12:10|112234.5|112184.5|112233.5|112183.5|112238.8|112188.8|112233.5|112183.5|19
1739419940000|2025-02-13 04:12:20|112233.1|112183.1|112233.3|112183.3|112234.5|112184.5|112232.6|112182.6|11
1739419950000|2025-02-13 04:12:30|112235.1|112185.1|112244.7|112194.7|112245.3|112195.3|112233.9|112183.9|29
1739419960000|2025-02-13 04:12:40|112245.3|112195.3|112244.5|112194.5|112246.4|112196.4|112239.5|112189.5|23
1739419970000|2025-02-13 04:12:50|112242.2|112192.2|112243.4|112193.4|112246.2|112196.2|112241.4|112191.4|18
1739419980000|2025-02-13 04:13:00|112245.4|112195.4|112254.2|112204.2|112254.7|112204.7|112245.4|112195.4|19
1739419990000|2025-02-13 04:13:10|112252.7|112202.7|112254.8|112204.8|112256.1|112206.1|112251.9|112201.9|13
1739420000000|2025-02-13 04:13:20|112254.4|112204.4|112245.8|112195.8|112254.8|112204.8|112245.1|112195.1|24
1739420010000|2025-02-13 04:13:30|112244.9|112194.9|112244.2|112194.2|112246.1|112196.1|112243.4|112193.4|17
1739420020000|2025-02-13 04:13:40|112245.1|112195.1|112245.5|112195.5|112246.6|112196.6|112243.5|112193.5|23
1739420030000|2025-02-13 04:13:50|112246.3|112196.3|112244.7|112194.7|112249.6|112199.6|112240.7|112190.7|33
1739420040000|2025-02-13 04:14:00|112242.9|112192.9|112244|112194|112246|112196|112234.4|112184.4|39
1739420050000|2025-02-13 04:14:10|112244.8|112194.8|112248.7|112198.7|112250.5|112200.5|112244.8|112194.8|12
1739420060000|2025-02-13 04:14:20|112247.6|112197.6|112244.5|112194.5|112249.2|112199.2|112240.2|112190.2|24
1739420070000|2025-02-13 04:14:30|112248|112198|112252.7|112202.7|112258|112208|112245.1|112195.1|21
1739420080000|2025-02-13 04:14:40|112253|112203|112249.8|112199.8|112253|112203|112249.7|112199.7|11
1739420090000|2025-02-13 04:14:50|112249.6|112199.6|112242.9|112192.9|112251.8|112201.8|112239.7|112189.7|22
1739420100000|2025-02-13 04:15:00|112240.4|112190.4|112238.3|112188.3|112243.9|112193.9|112238.3|112188.3|23
1739420110000|2025-02-13 04:15:10|112238.8|112188.8|112239|112189|112240.3|112190.3|112237.4|112187.4|9
1739420120000|2025-02-13 04:15:20|112242.6|112192.6|112243.7|112193.7|112243.8|112193.8|112240.4|112190.4|18
1739420130000|2025-02-13 04:15:30|112243.6|112193.6|112246.9|112196.9|112248.9|112198.9|112242.3|112192.3|19
1739420140000|2025-02-13 04:15:40|112248.9|112198.9|112243.1|112193.1|112249.2|112199.2|112241.2|112191.2|15
1739420150000|2025-02-13 04:15:50|112243.5|112193.5|112243.9|112193.9|112244.7|112194.7|112239.6|112189.6|15
1739420160000|2025-02-13 04:16:00|112244.1|112194.1|112243.9|112193.9|112244.1|112194.1|112241.7|112191.7|14
1739420170000|2025-02-13 04:16:10|112243.4|112193.4|112220.4|112170.4|112243.5|112193.5|112220.4|112170.4|17
1739420180000|2025-02-13 04:16:20|112223.7|112173.7|112226.4|112176.4|112231.9|112181.9|112222.8|112172.8|29
1739420190000|2025-02-13 04:16:30|112226.8|112176.8|112226.8|112176.8|112227.1|112177.1|112226.7|112176.7|10
1739420200000|2025-02-13 04:16:40|112222.7|112172.7|112224.4|112174.4|112225.6|112175.6|112222.7|112172.7|7
1739420210000|2025-02-13 04:16:50|112225.4|112175.4|112226.4|112176.4|112229.1|112179.1|112223.2|112173.2|12
1739420220000|2025-02-13 04:17:00|112227.8|112177.8|112229.5|112179.5|112231.6|112181.6|112225.8|112175.8|8
1739420230000|2025-02-13 04:17:10|112231.6|112181.6|112230.7|112180.7|112234.4|112184.4|112229.7|112179.7|14
1739420240000|2025-02-13 04:17:20|112230|112180|112226.7|112176.7|112230|112180|112222.8|112172.8|21
1739420250000|2025-02-13 04:17:30|112226.9|112176.9|112226.6|112176.6|112226.9|112176.9|112226.2|112176.2|6
1739420260000|2025-02-13 04:17:40|112225.3|112175.3|112227|112177|112228.1|112178.1|112224.9|112174.9|9
1739420270000|2025-02-13 04:17:50|112227.2|112177.2|112222.3|112172.3|112227.2|112177.2|112222.3|112172.3|8
1739420280000|2025-02-13 04:18:00|112223.8|112173.8|112254.3|112204.3|112254.3|112204.3|112223.8|112173.8|22
1739420290000|2025-02-13 04:18:10|112251.1|112201.1|112247.1|112197.1|112254.5|112204.5|112246.1|112196.1|12
1739420300000|2025-02-13 04:18:20|112248.5|112198.5|112248.8|112198.8|112248.8|112198.8|112248.1|112198.1|4
1739420310000|2025-02-13 04:18:30|112248.3|112198.3|112247.1|112197.1|112248.3|112198.3|112234.6|112184.6|10
1739420320000|2025-02-13 04:18:40|112248.7|112198.7|112247.4|112197.4|112249.6|112199.6|112247.4|112197.4|5
1739420330000|2025-02-13 04:18:50|112247.6|112197.6|112234.9|112184.9|112249.2|112199.2|112225.7|112175.7|21
1739420340000|2025-02-13 04:19:00|112234.5|112184.5|112248.9|112198.9|112248.9|112198.9|112233.5|112183.5|16
1739420350000|2025-02-13 04:19:10|112250.3|112200.3|112250.6|112200.6|112250.6|112200.6|112248.2|112198.2|7
1739420360000|2025-02-13 04:19:20|112250.3|112200.3|112250.5|112200.5|112250.5|112200.5|112250.2|112200.2|4
1739420370000|2025-02-13 04:19:30|112248.7|112198.7|112248.7|112198.7|112252.7|112202.7|112248.7|112198.7|5
1739420380000|2025-02-13 04:19:40|112248.8|112198.8|112250.3|112200.3|112250.5|112200.5|112248.8|112198.8|9
1739420390000|2025-02-13 04:19:50|112254.1|112204.1|112248.9|112198.9|112254.1|112204.1|112247.3|112197.3|13
1739420400000|2025-02-13 04:20:00|112248.8|112198.8|112248.7|112198.7|112248.8|112198.8|112248.5|112198.5|4
1739420410000|2025-02-13 04:20:10|112247.2|112197.2|112247.4|112197.4|112248.8|112198.8|112246.9|112196.9|8
1739420420000|2025-02-13 04:20:20|112246.4|112196.4|112251.3|112201.3|112251.3|112201.3|112246.4|112196.4|6
1739420430000|2025-02-13 04:20:30|112252|112202|112251.1|112201.1|112252|112202|112249|112199|4
1739420440000|2025-02-13 04:20:40|112251|112201|112250.5|112200.5|112251.3|112201.3|112249.4|112199.4|10
1739420450000|2025-02-13 04:20:50|112251.3|112201.3|112249.9|112199.9|112252|112202|112248.5|112198.5|8
1739420460000|2025-02-13 04:21:00|112249.7|112199.7|112250.3|112200.3|112250.3|112200.3|112248.3|112198.3|6
1739420470000|2025-02-13 04:21:10|112250.1|112200.1|112252|112202|112254.3|112204.3|112248|112198|7
1739420480000|2025-02-13 04:21:20|112251.9|112201.9|112249|112199|112251.9|112201.9|112249|112199|2
1739420490000|2025-02-13 04:21:30|112250.9|112200.9|112257.6|112207.6|112257.6|112207.6|112250.3|112200.3|10
1739420500000|2025-02-13 04:21:40|112259.7|112209.7|112259.3|112209.3|112263.3|112213.3|112254.7|112204.7|21
1739420510000|2025-02-13 04:21:50|112252.8|112202.8|112272.7|112222.7|112272.7|112222.7|112252.8|112202.8|28
1739420520000|2025-02-13 04:22:00|112272.1|112222.1|112278.5|112228.5|112279.8|112229.8|112260.3|112210.3|21
1739420530000|2025-02-13 04:22:10|112278.9|112228.9|112278.6|112228.6|112281.1|112231.1|112276.5|112226.5|12
1739420540000|2025-02-13 04:22:20|112279.9|112229.9|112287.9|112237.9|112290.3|112240.3|112279.9|112229.9|11
1739420550000|2025-02-13 04:22:30|112289.3|112239.3|112288.3|112238.3|112297.4|112247.4|112285.4|112235.4|29
1739420560000|2025-02-13 04:22:40|112289.9|112239.9|112288.1|112238.1|112298.3|112248.3|112285.8|112235.8|19
1739420570000|2025-02-13 04:22:50|112290.1|112240.1|112291|112241|112300.2|112250.2|112290|112240|35
1739420580000|2025-02-13 04:23:00|112292|112242|112288.1|112238.1|112292|112242|112284.4|112234.4|14
1739420590000|2025-02-13 04:23:10|112289.7|112239.7|112290|112240|112293.4|112243.4|112285.1|112235.1|12
1739420600000|2025-02-13 04:23:20|112291.3|112241.3|112288|112238|112291.3|112241.3|112287.5|112237.5|7
1739420610000|2025-02-13 04:23:30|112284.3|112234.3|112284.1|112234.1|112286.8|112236.8|112282.9|112232.9|18
1739420620000|2025-02-13 04:23:40|112285.5|112235.5|112285.1|112235.1|112285.7|112235.7|112281.7|112231.7|16
1739420630000|2025-02-13 04:23:50|112283.5|112233.5|112284.4|112234.4|112284.5|112234.5|112280.4|112230.4|15
1739420640000|2025-02-13 04:24:00|112286|112236|112285.2|112235.2|112286.8|112236.8|112285.1|112235.1|5
1739420650000|2025-02-13 04:24:10|112281.7|112231.7|112284.7|112234.7|112284.7|112234.7|112281.7|112231.7|4
1739420660000|2025-02-13 04:24:20|112284.8|112234.8|112285.5|112235.5|112285.5|112235.5|112282.4|112232.4|7
1739420670000|2025-02-13 04:24:30|112287.1|112237.1|112289.6|112239.6|112290.8|112240.8|112285.6|112235.6|10
1739420680000|2025-02-13 04:24:40|112290.3|112240.3|112279.5|112229.5|112290.3|112240.3|112278|112228|18
1739420690000|2025-02-13 04:24:50|112280|112230|112280.1|112230.1|112284|112234|112277.9|112227.9|17
1739420700000|2025-02-13 04:25:00|112282.1|112232.1|112282|112232|112283.8|112233.8|112281.1|112231.1|11
1739420710000|2025-02-13 04:25:10|112278.3|112228.3|112244.4|112194.4|112281.4|112231.4|112244.4|112194.4|17
1739420720000|2025-02-13 04:25:20|112245.8|112195.8|112245.9|112195.9|112250.8|112200.8|112244.1|112194.1|24
1739420730000|2025-02-13 04:25:30|112247.9|112197.9|112244.6|112194.6|112247.9|112197.9|112243.1|112193.1|29
1739420740000|2025-02-13 04:25:40|112245.7|112195.7|112238.6|112188.6|112245.7|112195.7|112231.4|112181.4|26
1739420750000|2025-02-13 04:25:50|112239.6|112189.6|112243.7|112193.7|112246.7|112196.7|112238.4|112188.4|21
1739420760000|2025-02-13 04:26:00|112242.7|112192.7|112241.2|112191.2|112244.6|112194.6|112240.4|112190.4|24
1739420770000|2025-02-13 04:26:10|112240.5|112190.5|112241.4|112191.4|112244.2|112194.2|112240.5|112190.5|18
1739420780000|2025-02-13 04:26:20|112244|112194|112242.5|112192.5|112244.1|112194.1|112241.6|112191.6|15
1739420790000|2025-02-13 04:26:30|112244.1|112194.1|112243.9|112193.9|112247.1|112197.1|112242.2|112192.2|19
1739420800000|2025-02-13 04:26:40|112244.1|112194.1|112243.4|112193.4|112246|112196|112243.3|112193.3|16
1739420810000|2025-02-13 04:26:50|112243.2|112193.2|112243.4|112193.4|112243.4|112193.4|112243.2|112193.2|4
1739420820000|2025-02-13 04:27:00|112243.2|112193.2|112244.9|112194.9|112246.4|112196.4|112243.2|112193.2|17
1739420830000|2025-02-13 04:27:10|112243.6|112193.6|112244.5|112194.5|112245.8|112195.8|112243.1|112193.1|25
1739420840000|2025-02-13 04:27:20|112245.8|112195.8|112250.6|112200.6|112250.6|112200.6|112245.6|112195.6|16
1739420850000|2025-02-13 04:27:30|112253.6|112203.6|112249.5|112199.5|112253.8|112203.8|112248.3|112198.3|18
1739420860000|2025-02-13 04:27:40|112248.3|112198.3|112250.1|112200.1|112250.1|112200.1|112248.3|112198.3|2
1739420870000|2025-02-13 04:27:50|112250|112200|112247.2|112197.2|112251.2|112201.2|112246.4|112196.4|9
1739420880000|2025-02-13 04:28:00|112249.1|112199.1|112249.5|112199.5|112254.4|112204.4|112247.7|112197.7|23
1739420890000|2025-02-13 04:28:10|112249.4|112199.4|112246.6|112196.6|112249.5|112199.5|112246.6|112196.6|9
1739420900000|2025-02-13 04:28:20|112248.6|112198.6|112242.8|112192.8|112250.7|112200.7|112242.8|112192.8|34
1739420910000|2025-02-13 04:28:30|112245.2|112195.2|112243.4|112193.4|112247.4|112197.4|112242.4|112192.4|42
1739420920000|2025-02-13 04:28:40|112247.8|112197.8|112245.9|112195.9|112250.9|112200.9|112243.4|112193.4|41
1739420930000|2025-02-13 04:28:50|112250.7|112200.7|112246.9|112196.9|112252.2|112202.2|112245.7|112195.7|33
1739420940000|2025-02-13 04:29:00|112243.4|112193.4|112243.7|112193.7|112245.4|112195.4|112241.1|112191.1|39
1739420950000|2025-02-13 04:29:10|112245.4|112195.4|112243.8|112193.8|112246.9|112196.9|112243.7|112193.7|41
1739420960000|2025-02-13 04:29:20|112246.4|112196.4|112243.6|112193.6|112247.3|112197.3|112243.6|112193.6|33
1739420970000|2025-02-13 04:29:30|112243.5|112193.5|112255|112205|112258.6|112208.6|112243.4|112193.4|22
1739420980000|2025-02-13 04:29:40|112247.4|112197.4|112253.4|112203.4|112253.4|112203.4|112247.4|112197.4|4
1739420990000|2025-02-13 04:29:50|112253.3|112203.3|112253.4|112203.4|112253.4|112203.4|112253.3|112203.3|2
1739421000000|2025-02-13 04:30:00|112252|112202|112251|112201|112252|112202|112249.3|112199.3|8
1739421010000|2025-02-13 04:30:10|112250.8|112200.8|112253.4|112203.4|112253.4|112203.4|112250.8|112200.8|6
1739421020000|2025-02-13 04:30:20|112252|112202|112246.1|112196.1|112252|112202|112242.3|112192.3|6
1739421030000|2025-02-13 04:30:30|112245.9|112195.9|112245.9|112195.9|112245.9|112195.9|112244.9|112194.9|5
1739421040000|2025-02-13 04:30:40|112244.3|112194.3|112242.9|112192.9|112244.3|112194.3|112242.3|112192.3|8
1739421050000|2025-02-13 04:30:50|112242.8|112192.8|112246.4|112196.4|112247.4|112197.4|112242|112192|12
1739421060000|2025-02-13 04:31:00|112245.9|112195.9|112248.1|112198.1|112248.1|112198.1|112245.2|112195.2|3
1739421070000|2025-02-13 04:31:10|112248|112198|112248.1|112198.1|112248.1|112198.1|112248|112198|2
1739421080000|2025-02-13 04:31:20|112246.3|112196.3|112243.7|112193.7|112246.3|112196.3|112243.7|112193.7|7
1739421090000|2025-02-13 04:31:30|112243.8|112193.8|112229.7|112179.7|112246.2|112196.2|112227.4|112177.4|15
1739421100000|2025-02-13 04:31:40|112230|112180|112228.7|112178.7|112236|112186|112227.3|112177.3|17
1739421110000|2025-02-13 04:31:50|112228.4|112178.4|112228.3|112178.3|112228.6|112178.6|112228.3|112178.3|3
1739421120000|2025-02-13 04:32:00|112227|112177|112226.7|112176.7|112228.1|112178.1|112225|112175|12
1739421130000|2025-02-13 04:32:10|112227.1|112177.1|112227.4|112177.4|112227.4|112177.4|112226.4|112176.4|5
1739421140000|2025-02-13 04:32:20|112227.5|112177.5|112223|112173|112227.5|112177.5|112223|112173|9
1739421150000|2025-02-13 04:32:30|112222.5|112172.5|112224.7|112174.7|112224.8|112174.8|112222.1|112172.1|8
1739421160000|2025-02-13 04:32:40|112224.9|112174.9|112226.6|112176.6|112226.6|112176.6|112223.8|112173.8|5
1739421170000|2025-02-13 04:32:50|112225|112175|112223.8|112173.8|112225.3|112175.3|112223.8|112173.8|4
1739421180000|2025-02-13 04:33:00|112225.3|112175.3|112225|112175|112226.1|112176.1|112222.9|112172.9|12
1739421190000|2025-02-13 04:33:10|112224.5|112174.5|112226|112176|112226|112176|112224.5|112174.5|7
1739421200000|2025-02-13 04:33:20|112227.1|112177.1|112228.1|112178.1|112230.1|112180.1|112226.1|112176.1|10
1739421210000|2025-02-13 04:33:30|112226.6|112176.6|112228.2|112178.2|112229.1|112179.1|112224.1|112174.1|14
1739421220000|2025-02-13 04:33:40|112227.7|112177.7|112236.6|112186.6|112238|112188|112225.9|112175.9|19
1739421230000|2025-02-13 04:33:50|112233.9|112183.9|112231.9|112181.9|112237.6|112187.6|112231.7|112181.7|12
1739421240000|2025-02-13 04:34:00|112216.3|112166.3|112237.1|112187.1|112237.1|112187.1|112216.3|112166.3|18
1739421250000|2025-02-13 04:34:10|112236.3|112186.3|112241.2|112191.2|112243.8|112193.8|112236.3|112186.3|12
1739421260000|2025-02-13 04:34:20|112241.4|112191.4|112241.2|112191.2|112241.7|112191.7|112241.2|112191.2|5
1739421270000|2025-02-13 04:34:30|112241.4|112191.4|112248.6|112198.6|112248.6|112198.6|112241.4|112191.4|9
1739421280000|2025-02-13 04:34:40|112248.4|112198.4|112234.3|112184.3|112248.4|112198.4|112227.5|112177.5|15
1739421290000|2025-02-13 04:34:50|112232.5|112182.5|112227.2|112177.2|112232.5|112182.5|112227.2|112177.2|11
1739421300000|2025-02-13 04:35:00|112229.9|112179.9|112228.7|112178.7|112232|112182|112226.9|112176.9|13
1739421310000|2025-02-13 04:35:10|112227.4|112177.4|112227.6|112177.6|112227.6|112177.6|112227.1|112177.1|5
1739421320000|2025-02-13 04:35:20|112227|112177|112227.7|112177.7|112229.2|112179.2|112220.9|112170.9|20
1739421330000|2025-02-13 04:35:30|112228.3|112178.3|112226.3|112176.3|112228.3|112178.3|112226|112176|10
1739421340000|2025-02-13 04:35:40|112226.2|112176.2|112227.9|112177.9|112228.8|112178.8|112226.1|112176.1|11
1739421350000|2025-02-13 04:35:50|112229.3|112179.3|112225.7|112175.7|112229.3|112179.3|112223.8|112173.8|15
1739421360000|2025-02-13 04:36:00|112223.1|112173.1|112226.5|112176.5|112226.5|112176.5|112223.1|112173.1|8
1739421370000|2025-02-13 04:36:10|112226.6|112176.6|112225.1|112175.1|112226.6|112176.6|112224.4|112174.4|6
1739421380000|2025-02-13 04:36:20|112225.6|112175.6|112225.4|112175.4|112225.6|112175.6|112225.4|112175.4|2
1739421390000|2025-02-13 04:36:30|112224.2|112174.2|112222.6|112172.6|112224.9|112174.9|112221.4|112171.4|14
1739421400000|2025-02-13 04:36:40|112223.9|112173.9|112226.2|112176.2|112226.2|112176.2|112223.9|112173.9|6
1739421410000|2025-02-13 04:36:50|112224.7|112174.7|112224.3|112174.3|112226.1|112176.1|112223.3|112173.3|13
1739421420000|2025-02-13 04:37:00|112224|112174|112231|112181|112231|112181|112224|112174|6
1739421430000|2025-02-13 04:37:10|112232|112182|112229.2|112179.2|112232|112182|112227.5|112177.5|9
1739421440000|2025-02-13 04:37:20|112228.2|112178.2|112226.9|112176.9|112228.2|112178.2|112226.9|112176.9|3
1739421450000|2025-02-13 04:37:30|112227.2|112177.2|112228.9|112178.9|112230.5|112180.5|112227.2|112177.2|9
1739421460000|2025-02-13 04:37:40|112226.3|112176.3|112212.7|112162.7|112227.5|112177.5|112210.8|112160.8|29
1739421470000|2025-02-13 04:37:50|112211.2|112161.2|112197.8|112147.8|112211.2|112161.2|112197.8|112147.8|20
1739421480000|2025-02-13 04:38:00|112196.8|112146.8|112197.4|112147.4|112202.2|112152.2|112194|112144|26
1739421490000|2025-02-13 04:38:10|112198.6|112148.6|112199.2|112149.2|112199.2|112149.2|112196.5|112146.5|17
1739421500000|2025-02-13 04:38:20|112198.4|112148.4|112195.2|112145.2|112198.4|112148.4|112193.5|112143.5|27
1739421510000|2025-02-13 04:38:30|112196.1|112146.1|112198.8|112148.8|112200.1|112150.1|112195.9|112145.9|22
1739421520000|2025-02-13 04:38:40|112201|112151|112200.3|112150.3|112202.6|112152.6|112197|112147|17
1739421530000|2025-02-13 04:38:50|112200.8|112150.8|112194.1|112144.1|112200.8|112150.8|112190.2|112140.2|19
1739421540000|2025-02-13 04:39:00|112192.6|112142.6|112197|112147|112199.4|112149.4|112190.7|112140.7|16
1739421550000|2025-02-13 04:39:10|112194.5|112144.5|112191.7|112141.7|112198.8|112148.8|112191.7|112141.7|13
1739421560000|2025-02-13 04:39:20|112191.1|112141.1|112183.3|112133.3|112191.1|112141.1|112181.4|112131.4|15
1739421570000|2025-02-13 04:39:30|112183.4|112133.4|112186.4|112136.4|112187.3|112137.3|112181.1|112131.1|12
1739421580000|2025-02-13 04:39:40|112188.4|112138.4|112186.3|112136.3|112192.7|112142.7|112185|112135|14
1739421590000|2025-02-13 04:39:50|112184.9|112134.9|112184.6|112134.6|112185.8|112135.8|112184.4|112134.4|7
1739421600000|2025-02-13 04:40:00|112184.4|112134.4|112181.6|112131.6|112184.4|112134.4|112179.7|112129.7|10
1739421610000|2025-02-13 04:40:10|112181.9|112131.9|112180.8|112130.8|112181.9|112131.9|112178.6|112128.6|12
1739421620000|2025-02-13 04:40:20|112182.7|112132.7|112184.6|112134.6|112197.1|112147.1|112182.7|112132.7|16
1739421630000|2025-02-13 04:40:30|112183.6|112133.6|112184.5|112134.5|112187|112137|112180.6|112130.6|14
1739421640000|2025-02-13 04:40:40|112186|112136|112186.9|112136.9|112191.2|112141.2|112185.4|112135.4|11
1739421650000|2025-02-13 04:40:50|112187.3|112137.3|112184.2|112134.2|112187.3|112137.3|112179.7|112129.7|19
1739421660000|2025-02-13 04:41:00|112181.8|112131.8|112183.5|112133.5|112183.5|112133.5|112180.9|112130.9|7
1739421670000|2025-02-13 04:41:10|112183.4|112133.4|112185.2|112135.2|112186|112136|112183.4|112133.4|7
1739421680000|2025-02-13 04:41:20|112185.3|112135.3|112180.9|112130.9|112185.3|112135.3|112179.5|112129.5|9
1739421690000|2025-02-13 04:41:30|112180.8|112130.8|112182.4|112132.4|112185.5|112135.5|112180.6|112130.6|11
1739421700000|2025-02-13 04:41:40|112182.3|112132.3|112183.2|112133.2|112183.5|112133.5|112182.3|112132.3|3
1739421710000|2025-02-13 04:41:50|112182.1|112132.1|112181.8|112131.8|112182.2|112132.2|112178.5|112128.5|10
1739421720000|2025-02-13 04:42:00|112181|112131|112182|112132|112184.7|112134.7|112178.2|112128.2|14
1739421730000|2025-02-13 04:42:10|112181.9|112131.9|112183.5|112133.5|112184.1|112134.1|112181.6|112131.6|11
1739421740000|2025-02-13 04:42:20|112184.5|112134.5|112192|112142|112192|112142|112183.3|112133.3|12
1739421750000|2025-02-13 04:42:30|112193.4|112143.4|112185.5|112135.5|112193.4|112143.4|112185.5|112135.5|16
1739421760000|2025-02-13 04:42:40|112186.3|112136.3|112186.3|112136.3|112186.8|112136.8|112185.2|112135.2|10
1739421770000|2025-02-13 04:42:50|112187.3|112137.3|112185.4|112135.4|112187.3|112137.3|112184|112134|8
1739421780000|2025-02-13 04:43:00|112186.1|112136.1|112187|112137|112187|112137|112182.3|112132.3|10
1739421790000|2025-02-13 04:43:10|112186.2|112136.2|112186.4|112136.4|112186.4|112136.4|112186.2|112136.2|3
1739421800000|2025-02-13 04:43:20|112186.3|112136.3|112186.2|112136.2|112186.3|112136.3|112186.2|112136.2|2
1739421810000|2025-02-13 04:43:30|112187.4|112137.4|112189.9|112139.9|112197|112147|112186|112136|13
1739421820000|2025-02-13 04:43:40|112189.8|112139.8|112190.5|112140.5|112190.5|112140.5|112189.8|112139.8|3
1739421830000|2025-02-13 04:43:50|112191.6|112141.6|112194.3|112144.3|112194.3|112144.3|112190.8|112140.8|7
1739421840000|2025-02-13 04:44:00|112194.8|112144.8|112193.8|112143.8|112194.9|112144.9|112193.8|112143.8|5
1739421850000|2025-02-13 04:44:10|112194.4|112144.4|112193.2|112143.2|112194.4|112144.4|112184.1|112134.1|15
1739421860000|2025-02-13 04:44:20|112194.4|112144.4|112194.8|112144.8|112194.8|112144.8|112194.4|112144.4|3
1739421870000|2025-02-13 04:44:30|112194.4|112144.4|112199|112149|112199|112149|112191|112141|15
1739421880000|2025-02-13 04:44:40|112200.4|112150.4|112200|112150|112203.2|112153.2|112198.6|112148.6|6
1739421890000|2025-02-13 04:44:50|112199.8|112149.8|112191.9|112141.9|112200.8|112150.8|112190.7|112140.7|9
1739421900000|2025-02-13 04:45:00|112190.7|112140.7|112217.3|112167.3|112218.6|112168.6|112190.7|112140.7|26
1739421910000|2025-02-13 04:45:10|112215.8|112165.8|112224.1|112174.1|112224.3|112174.3|112215.8|112165.8|27
1739421920000|2025-02-13 04:45:20|112221.7|112171.7|112219.3|112169.3|112221.7|112171.7|112218.4|112168.4|13
1739421930000|2025-02-13 04:45:30|112218.1|112168.1|112220.8|112170.8|112221.8|112171.8|112218|112168|18
1739421940000|2025-02-13 04:45:40|112220.1|112170.1|112218.4|112168.4|112224|112174|112217|112167|17
1739421950000|2025-02-13 04:45:50|112220.3|112170.3|112222.2|112172.2|112223.7|112173.7|112218.7|112168.7|21
1739421960000|2025-02-13 04:46:00|112220.9|112170.9|112220.5|112170.5|112222.5|112172.5|112215.3|112165.3|20
1739421970000|2025-02-13 04:46:10|112217.8|112167.8|112223|112173|112223.3|112173.3|112217.8|112167.8|6
1739421980000|2025-02-13 04:46:20|112221.6|112171.6|112219.2|112169.2|112223.3|112173.3|112216.8|112166.8|18
1739421990000|2025-02-13 04:46:30|112219.7|112169.7|112218.2|112168.2|112219.8|112169.8|112216.3|112166.3|5
1739422000000|2025-02-13 04:46:40|112218.3|112168.3|112218.3|112168.3|112218.3|112168.3|112218.3|112168.3|1
1739422010000|2025-02-13 04:46:50|112220.7|112170.7|112222.2|112172.2|112223|112173|112219.4|112169.4|7
1739422020000|2025-02-13 04:47:00|112220.8|112170.8|112224.7|112174.7|112227|112177|112215.9|112165.9|15
1739422030000|2025-02-13 04:47:10|112226|112176|112221.4|112171.4|112226|112176|112220.6|112170.6|11
1739422040000|2025-02-13 04:47:20|112221.5|112171.5|112221.4|112171.4|112221.5|112171.5|112221.4|112171.4|2
1739422050000|2025-02-13 04:47:30|112219.9|112169.9|112228.5|112178.5|112229.9|112179.9|112219.9|112169.9|18
1739422060000|2025-02-13 04:47:40|112227.1|112177.1|112224.1|112174.1|112227.1|112177.1|112219.5|112169.5|9
1739422070000|2025-02-13 04:47:50|112224.2|112174.2|112225.5|112175.5|112225.5|112175.5|112224.1|112174.1|3
1739422080000|2025-02-13 04:48:00|112225.6|112175.6|112225.5|112175.5|112225.6|112175.6|112225.5|112175.5|2
1739422090000|2025-02-13 04:48:10|112226.1|112176.1|112226|112176|112227.8|112177.8|112226|112176|5
1739422100000|2025-02-13 04:48:20|112225.6|112175.6|112225.3|112175.3|112228.9|112178.9|112221.1|112171.1|13
1739422110000|2025-02-13 04:48:30|112225.8|112175.8|112225.6|112175.6|112226|112176|112225.6|112175.6|3
1739422120000|2025-02-13 04:48:40|112225|112175|112222.9|112172.9|112225|112175|112222.9|112172.9|5
1739422130000|2025-02-13 04:48:50|112222|112172|112223.4|112173.4|112223.4|112173.4|112221.5|112171.5|5
1739422140000|2025-02-13 04:49:00|112225|112175|112221.7|112171.7|112226.8|112176.8|112221.7|112171.7|9
1739422150000|2025-02-13 04:49:10|112221.5|112171.5|112221.6|112171.6|112222.4|112172.4|112221.5|112171.5|3
1739422160000|2025-02-13 04:49:20|112221.7|112171.7|112221.8|112171.8|112222.4|112172.4|112221.7|112171.7|3
1739422170000|2025-02-13 04:49:30|112221.7|112171.7|112222.8|112172.8|112223|112173|112221.7|112171.7|6
1739422180000|2025-02-13 04:49:40|112222.7|112172.7|112222.8|112172.8|112222.8|112172.8|112222.7|112172.7|2
1739422190000|2025-02-13 04:49:50|112222.7|112172.7|112222.7|112172.7|112222.7|112172.7|112222.7|112172.7|1
1739422200000|2025-02-13 04:50:00|112222.5|112172.5|112228.5|112178.5|112229|112179|112222.5|112172.5|12
1739422210000|2025-02-13 04:50:10|112227|112177|112222.4|112172.4|112227.3|112177.3|112220.1|112170.1|9
1739422220000|2025-02-13 04:50:20|112221.9|112171.9|112224.5|112174.5|112225.8|112175.8|112221.8|112171.8|8
1739422230000|2025-02-13 04:50:30|112223.1|112173.1|112222.5|112172.5|112223.1|112173.1|112222.5|112172.5|3
1739422240000|2025-02-13 04:50:40|112222.3|112172.3|112222.5|112172.5|112223.5|112173.5|112222.3|112172.3|6
1739422250000|2025-02-13 04:50:50|112222.3|112172.3|112222.3|112172.3|112222.3|112172.3|112222.3|112172.3|1
1739422260000|2025-02-13 04:51:00|112222.6|112172.6|112222.4|112172.4|112222.6|112172.6|112222.2|112172.2|4
1739422270000|2025-02-13 04:51:10|112222.3|112172.3|112222.9|112172.9|112223|112173|112222.3|112172.3|4
1739422280000|2025-02-13 04:51:20|112223|112173|112221.7|112171.7|112223|112173|112221.7|112171.7|4
1739422290000|2025-02-13 04:51:30|112221.8|112171.8|112223.4|112173.4|112223.4|112173.4|112221.5|112171.5|9
1739422300000|2025-02-13 04:51:40|112223.3|112173.3|112223.9|112173.9|112227.2|112177.2|112223.3|112173.3|10
1739422310000|2025-02-13 04:51:50|112222.5|112172.5|112222.3|112172.3|112222.9|112172.9|112221.8|112171.8|5
1739422320000|2025-02-13 04:52:00|112222.4|112172.4|112223.4|112173.4|112225.9|112175.9|112222.4|112172.4|7
1739422330000|2025-02-13 04:52:10|112223.3|112173.3|112223.4|112173.4|112223.4|112173.4|112223.3|112173.3|4
1739422340000|2025-02-13 04:52:20|112223.3|112173.3|112223.5|112173.5|112225.2|112175.2|112223.3|112173.3|3
1739422350000|2025-02-13 04:52:30|112223.4|112173.4|112225|112175|112225|112175|112223.4|112173.4|3
1739422360000|2025-02-13 04:52:40|112226.6|112176.6|112226.7|112176.7|112226.7|112176.7|112223.4|112173.4|6
1739422370000|2025-02-13 04:52:50|112223.9|112173.9|112227.8|112177.8|112227.8|112177.8|112223.9|112173.9|8
1739422380000|2025-02-13 04:53:00|112229.2|112179.2|112228.1|112178.1|112230|112180|112228.1|112178.1|7
1739422390000|2025-02-13 04:53:10|112227.9|112177.9|112226.5|112176.5|112227.9|112177.9|112225.3|112175.3|4
1739422400000|2025-02-13 04:53:20|112226.1|112176.1|112226.5|112176.5|112228.6|112178.6|112222.9|112172.9|11
1739422410000|2025-02-13 04:53:30|112226|112176|112224.7|112174.7|112226.3|112176.3|112224.7|112174.7|7
1739422420000|2025-02-13 04:53:40|112225.1|112175.1|112224.2|112174.2|112225.3|112175.3|112224.2|112174.2|4
1739422430000|2025-02-13 04:53:50|112225.1|112175.1|112225.9|112175.9|112226.1|112176.1|112225.1|112175.1|3
1739422440000|2025-02-13 04:54:00|112225.6|112175.6|112227.6|112177.6|112227.7|112177.7|112225.6|112175.6|6
1739422450000|2025-02-13 04:54:10|112225.8|112175.8|112222.7|112172.7|112225.8|112175.8|112222.7|112172.7|4
1739422460000|2025-02-13 04:54:20|112224.5|112174.5|112222.8|112172.8|112224.5|112174.5|112222.7|112172.7|3
1739422470000|2025-02-13 04:54:30|112222.7|112172.7|112222.5|112172.5|112222.7|112172.7|112222.5|112172.5|3
1739422480000|2025-02-13 04:54:40|112222.7|112172.7|112222.7|112172.7|112222.7|112172.7|112222.6|112172.6|3
1739422490000|2025-02-13 04:54:50|112219.8|112169.8|112223.1|112173.1|112223.1|112173.1|112215.7|112165.7|3
1739422500000|2025-02-13 04:55:00|112223.4|112173.4|112223.2|112173.2|112223.6|112173.6|112219.8|112169.8|8
1739422510000|2025-02-13 04:55:10|112222.8|112172.8|112223.9|112173.9|112224|112174|112220.5|112170.5|9
1739422520000|2025-02-13 04:55:20|112225.5|112175.5|112222.8|112172.8|112225.5|112175.5|112222.8|112172.8|6
1739422530000|2025-02-13 04:55:30|112224.2|112174.2|112220.5|112170.5|112224.2|112174.2|112220.3|112170.3|10
1739422540000|2025-02-13 04:55:40|112221.5|112171.5|112224.2|112174.2|112224.2|112174.2|112220.2|112170.2|7
1739422550000|2025-02-13 04:55:50|112224.5|112174.5|112222.2|112172.2|112225.9|112175.9|112221.4|112171.4|12
1739422560000|2025-02-13 04:56:00|112221.2|112171.2|112221.6|112171.6|112222.2|112172.2|112219.6|112169.6|8
1739422570000|2025-02-13 04:56:10|112221.4|112171.4|112216|112166|112223.2|112173.2|112214.1|112164.1|11
1739422580000|2025-02-13 04:56:20|112215.8|112165.8|112217.5|112167.5|112217.5|112167.5|112215.8|112165.8|4
1739422590000|2025-02-13 04:56:30|112217.8|112167.8|112216.3|112166.3|112220.5|112170.5|112215.9|112165.9|10
1739422600000|2025-02-13 04:56:40|112216.1|112166.1|112218.2|112168.2|112223.2|112173.2|112215.8|112165.8|22
1739422610000|2025-02-13 04:56:50|112219.8|112169.8|112220.1|112170.1|112224.1|112174.1|112219.8|112169.8|14
1739422620000|2025-02-13 04:57:00|112219.6|112169.6|112219.3|112169.3|112219.6|112169.6|112219.3|112169.3|2
1739422630000|2025-02-13 04:57:10|112219.8|112169.8|112220|112170|112220|112170|112219.7|112169.7|6
1739422640000|2025-02-13 04:57:20|112218.7|112168.7|112213.9|112163.9|112220.3|112170.3|112213.9|112163.9|14
1739422650000|2025-02-13 04:57:30|112215.6|112165.6|112211.3|112161.3|112216.4|112166.4|112210.4|112160.4|16
1739422660000|2025-02-13 04:57:40|112211.5|112161.5|112213.4|112163.4|112218.8|112168.8|112210.5|112160.5|19
1739422670000|2025-02-13 04:57:50|112213.1|112163.1|112212.5|112162.5|112213.7|112163.7|112211.7|112161.7|7
1739422680000|2025-02-13 04:58:00|112215.1|112165.1|112212.5|112162.5|112215.1|112165.1|112210.6|112160.6|9
1739422690000|2025-02-13 04:58:10|112212.8|112162.8|112211|112161|112214.6|112164.6|112211|112161|12
1739422700000|2025-02-13 04:58:20|112210.1|112160.1|112209.8|112159.8|112211.6|112161.6|112207.6|112157.6|9
1739422710000|2025-02-13 04:58:30|112211.5|112161.5|112213.8|112163.8|112215.9|112165.9|112210.4|112160.4|11
1739422720000|2025-02-13 04:58:40|112212.5|112162.5|112210.6|112160.6|112215.5|112165.5|112210.6|112160.6|9
1739422730000|2025-02-13 04:58:50|112210.1|112160.1|112206.3|112156.3|112212.5|112162.5|112206.3|112156.3|8
1739422740000|2025-02-13 04:59:00|112208.4|112158.4|112209.7|112159.7|112211.4|112161.4|112207.3|112157.3|7
1739422750000|2025-02-13 04:59:10|112209.4|112159.4|112210.2|112160.2|112211.2|112161.2|112208.3|112158.3|9
1739422760000|2025-02-13 04:59:20|112210.1|112160.1|112209|112159|112211.9|112161.9|112209|112159|5
1739422770000|2025-02-13 04:59:30|112209.6|112159.6|112211.7|112161.7|112211.7|112161.7|112207.4|112157.4|9
1739422780000|2025-02-13 04:59:40|112212.6|112162.6|112210.8|112160.8|112213.4|112163.4|112210.3|112160.3|9
1739422790000|2025-02-13 04:59:50|112209.4|112159.4|112209.8|112159.8|112210.2|112160.2|112208.7|112158.7|7
1739422800000|2025-02-13 05:00:00|112208.6|112158.6|112208.9|112158.9|112215.4|112165.4|112208.6|112158.6|21
1739422810000|2025-02-13 05:00:10|112210.9|112160.9|112205.2|112155.2|112211.1|112161.1|112199.8|112149.8|41
1739422820000|2025-02-13 05:00:20|112207|112157|112206|112156|112211.9|112161.9|112204.2|112154.2|15
1739422830000|2025-02-13 05:00:30|112205.9|112155.9|112184.9|112134.9|112205.9|112155.9|112180.6|112130.6|23
1739422840000|2025-02-13 05:00:40|112181.7|112131.7|112188.2|112138.2|112189.8|112139.8|112180.9|112130.9|24
1739422850000|2025-02-13 05:00:50|112187.2|112137.2|112185.6|112135.6|112188.3|112138.3|112180.2|112130.2|23
1739422860000|2025-02-13 05:01:00|112186.1|112136.1|112184.9|112134.9|112187|112137|112179.2|112129.2|19
1739422870000|2025-02-13 05:01:10|112187.3|112137.3|112190|112140|112190.1|112140.1|112185|112135|11
1739422880000|2025-02-13 05:01:20|112192.5|112142.5|112182.5|112132.5|112194.1|112144.1|112182.5|112132.5|14
1739422890000|2025-02-13 05:01:30|112183|112133|112174.3|112124.3|112183|112133|112174.3|112124.3|23
1739422900000|2025-02-13 05:01:40|112175.6|112125.6|112176.7|112126.7|112178.6|112128.6|112172.8|112122.8|13
1739422910000|2025-02-13 05:01:50|112176.2|112126.2|112175.4|112125.4|112176.8|112126.8|112169.1|112119.1|26
1739422920000|2025-02-13 05:02:00|112173.9|112123.9|112173.4|112123.4|112178.3|112128.3|112168.8|112118.8|21
1739422930000|2025-02-13 05:02:10|112174.7|112124.7|112179.1|112129.1|112182.7|112132.7|112173.6|112123.6|21
1739422940000|2025-02-13 05:02:20|112177.7|112127.7|112179.7|112129.7|112180.7|112130.7|112173.4|112123.4|15
1739422950000|2025-02-13 05:02:30|112180.3|112130.3|112182.5|112132.5|112182.5|112132.5|112180.3|112130.3|7
1739422960000|2025-02-13 05:02:40|112183.9|112133.9|112184.3|112134.3|112188.7|112138.7|112183.6|112133.6|9
1739422970000|2025-02-13 05:02:50|112185.8|112135.8|112185.7|112135.7|112187.4|112137.4|112179.3|112129.3|15
1739422980000|2025-02-13 05:03:00|112184.9|112134.9|112183.7|112133.7|112185.3|112135.3|112181.4|112131.4|12
1739422990000|2025-02-13 05:03:10|112183.8|112133.8|112186|112136|112187.9|112137.9|112183.8|112133.8|14
1739423000000|2025-02-13 05:03:20|112185|112135|112185.9|112135.9|112185.9|112135.9|112185|112135|3
1739423010000|2025-02-13 05:03:30|112185.2|112135.2|112187.1|112137.1|112188.9|112138.9|112185.2|112135.2|10
1739423020000|2025-02-13 05:03:40|112188.9|112138.9|112182.8|112132.8|112189.5|112139.5|112182.8|112132.8|6
1739423030000|2025-02-13 05:03:50|112181.6|112131.6|112192|112142|112193.2|112143.2|112180.5|112130.5|11
1739423040000|2025-02-13 05:04:00|112191.2|112141.2|112198.7|112148.7|112200.7|112150.7|112187.3|112137.3|23
1739423050000|2025-02-13 05:04:10|112198.8|112148.8|112198.8|112148.8|112198.8|112148.8|112198.6|112148.6|3
1739423060000|2025-02-13 05:04:20|112198.9|112148.9|112196.6|112146.6|112199|112149|112191.8|112141.8|12
1739423070000|2025-02-13 05:04:30|112193.6|112143.6|112204.2|112154.2|112205.8|112155.8|112192.8|112142.8|37
1739423080000|2025-02-13 05:04:40|112201.9|112151.9|112203.5|112153.5|112206.2|112156.2|112200.4|112150.4|33
1739423090000|2025-02-13 05:04:50|112200.2|112150.2|112209.7|112159.7|112212.5|112162.5|112200|112150|25
1739423100000|2025-02-13 05:05:00|112210.5|112160.5|112207.7|112157.7|112212.7|112162.7|112202.4|112152.4|44
1739423110000|2025-02-13 05:05:10|112208.1|112158.1|112204.6|112154.6|112209.9|112159.9|112201.6|112151.6|45
1739423120000|2025-02-13 05:05:20|112205.7|112155.7|112206.9|112156.9|112209.2|112159.2|112202|112152|29
1739423130000|2025-02-13 05:05:30|112204.3|112154.3|112201.8|112151.8|112207.6|112157.6|112201.5|112151.5|44
1739423140000|2025-02-13 05:05:40|112198.1|112148.1|112196.1|112146.1|112202|112152|112196.1|112146.1|47
1739423150000|2025-02-13 05:05:50|112199.2|112149.2|112201.8|112151.8|112204.5|112154.5|112195.9|112145.9|32
1739423160000|2025-02-13 05:06:00|112201.2|112151.2|112208.6|112158.6|112214.2|112164.2|112197.5|112147.5|37
1739423170000|2025-02-13 05:06:10|112205|112155|112222.8|112172.8|112225.2|112175.2|112200.6|112150.6|46
1739423180000|2025-02-13 05:06:20|112222.5|112172.5|112221.7|112171.7|112224.1|112174.1|112218|112168|28
1739423190000|2025-02-13 05:06:30|112219.1|112169.1|112219.8|112169.8|112224.2|112174.2|112218|112168|30
1739423200000|2025-02-13 05:06:40|112220.5|112170.5|112221|112171|112221.1|112171.1|112220.5|112170.5|6
1739423210000|2025-02-13 05:06:50|112220.8|112170.8|112221.1|112171.1|112221.1|112171.1|112220.8|112170.8|3
1739423220000|2025-02-13 05:07:00|112221|112171|112218.3|112168.3|112221|112171|112214.1|112164.1|23
1739423230000|2025-02-13 05:07:10|112219.7|112169.7|112226.3|112176.3|112226.3|112176.3|112218.4|112168.4|27
1739423240000|2025-02-13 05:07:20|112224.4|112174.4|112224.2|112174.2|112228.4|112178.4|112217.4|112167.4|31
1739423250000|2025-02-13 05:07:30|112226.4|112176.4|112218.8|112168.8|112227.1|112177.1|112218.7|112168.7|28
1739423260000|2025-02-13 05:07:40|112219.3|112169.3|112221.3|112171.3|112221.8|112171.8|112218.7|112168.7|9
1739423270000|2025-02-13 05:07:50|112221.8|112171.8|112219.7|112169.7|112222.2|112172.2|112219.7|112169.7|8
1739423280000|2025-02-13 05:08:00|112219.2|112169.2|112215.9|112165.9|112220.3|112170.3|112212.2|112162.2|19
1739423290000|2025-02-13 05:08:10|112218.9|112168.9|112216|112166|112219.5|112169.5|112212.8|112162.8|25
1739423300000|2025-02-13 05:08:20|112214.5|112164.5|112216|112166|112218.2|112168.2|112214.5|112164.5|19
1739423310000|2025-02-13 05:08:30|112215.6|112165.6|112203.2|112153.2|112215.6|112165.6|112195.5|112145.5|39
1739423320000|2025-02-13 05:08:40|112201.6|112151.6|112204.3|112154.3|112207.6|112157.6|112196.5|112146.5|24
1739423330000|2025-02-13 05:08:50|112203.4|112153.4|112204|112154|112204.3|112154.3|112203.2|112153.2|7
1739423340000|2025-02-13 05:09:00|112202.5|112152.5|112204|112154|112204.1|112154.1|112199.2|112149.2|14
1739423350000|2025-02-13 05:09:10|112202.8|112152.8|112194.3|112144.3|112202.8|112152.8|112192.4|112142.4|32
1739423360000|2025-02-13 05:09:20|112196.2|112146.2|112199.5|112149.5|112202.5|112152.5|112192.8|112142.8|25
1739423370000|2025-02-13 05:09:30|112201|112151|112202.6|112152.6|112203.2|112153.2|112196.3|112146.3|41
1739423380000|2025-02-13 05:09:40|112201.1|112151.1|112201.8|112151.8|112203.4|112153.4|112198.6|112148.6|26
1739423390000|2025-02-13 05:09:50|112202|112152|112202.6|112152.6|112202.6|112152.6|112201.8|112151.8|5
1739423400000|2025-02-13 05:10:00|112201.2|112151.2|112193.8|112143.8|112201.2|112151.2|112190|112140|37
1739423410000|2025-02-13 05:10:10|112193.6|112143.6|112194.1|112144.1|112197|112147|112190.7|112140.7|25
1739423420000|2025-02-13 05:10:20|112192.5|112142.5|112191.6|112141.6|112193.7|112143.7|112190.1|112140.1|9
1739423430000|2025-02-13 05:10:30|112191.2|112141.2|112198.9|112148.9|112199.7|112149.7|112191.2|112141.2|21
1739423440000|2025-02-13 05:10:40|112200.3|112150.3|112195.7|112145.7|112201.2|112151.2|112195.6|112145.6|26
1739423450000|2025-02-13 05:10:50|112197.5|112147.5|112192.1|112142.1|112200.4|112150.4|112189.6|112139.6|33
1739423460000|2025-02-13 05:11:00|112190|112140|112181.9|112131.9|112191.4|112141.4|112179.7|112129.7|24
1739423470000|2025-02-13 05:11:10|112180.4|112130.4|112183.3|112133.3|112188.9|112138.9|112178.4|112128.4|20
1739423480000|2025-02-13 05:11:20|112181|112131|112178.7|112128.7|112181|112131|112178.4|112128.4|14
1739423490000|2025-02-13 05:11:30|112179.2|112129.2|112182|112132|112185.7|112135.7|112179.2|112129.2|18
1739423500000|2025-02-13 05:11:40|112181.7|112131.7|112180.7|112130.7|112182.2|112132.2|112175.8|112125.8|26
1739423510000|2025-02-13 05:11:50|112181.9|112131.9|112176.5|112126.5|112185.1|112135.1|112176.5|112126.5|18
1739423520000|2025-02-13 05:12:00|112177|112127|112180.5|112130.5|112185|112135|112176.3|112126.3|27
1739423530000|2025-02-13 05:12:10|112180.1|112130.1|112183.4|112133.4|112190.7|112140.7|112180.1|112130.1|20
1739423540000|2025-02-13 05:12:20|112184|112134|112189.8|112139.8|112194.8|112144.8|112184|112134|21
1739423550000|2025-02-13 05:12:30|112192.2|112142.2|112204.8|112154.8|112207.6|112157.6|112190.5|112140.5|35
1739423560000|2025-02-13 05:12:40|112204.6|112154.6|112202.7|112152.7|112205.7|112155.7|112194.6|112144.6|39
1739423570000|2025-02-13 05:12:50|112201.3|112151.3|112196.3|112146.3|112209|112159|112196.3|112146.3|43
1739423580000|2025-02-13 05:13:00|112195.8|112145.8|112193.7|112143.7|112195.8|112145.8|112191.4|112141.4|15
1739423590000|2025-02-13 05:13:10|112194.5|112144.5|112199.1|112149.1|112201.2|112151.2|112194.4|112144.4|17
1739423600000|2025-02-13 05:13:20|112196.8|112146.8|112193.4|112143.4|112207.3|112157.3|112190.1|112140.1|39
1739423610000|2025-02-13 05:13:30|112195.5|112145.5|112195.8|112145.8|112200.5|112150.5|112193.7|112143.7|28
1739423620000|2025-02-13 05:13:40|112196.1|112146.1|112193.8|112143.8|112199.2|112149.2|112193.8|112143.8|30
1739423630000|2025-02-13 05:13:50|112193.9|112143.9|112192.2|112142.2|112196.1|112146.1|112192.2|112142.2|10
1739423640000|2025-02-13 05:14:00|112192.7|112142.7|112196.6|112146.6|112204.5|112154.5|112191.9|112141.9|42
1739423650000|2025-02-13 05:14:10|112199.1|112149.1|112194.4|112144.4|112200.1|112150.1|112193.2|112143.2|30
1739423660000|2025-02-13 05:14:20|112192.6|112142.6|112199.2|112149.2|112200.9|112150.9|112192.6|112142.6|34
1739423670000|2025-02-13 05:14:30|112197.2|112147.2|112199.8|112149.8|112201.7|112151.7|112196.8|112146.8|28
1739423680000|2025-02-13 05:14:40|112202.2|112152.2|112198.8|112148.8|112202.2|112152.2|112194.7|112144.7|21
1739423690000|2025-02-13 05:14:50|112196.8|112146.8|112191.8|112141.8|112199.1|112149.1|112191.3|112141.3|31
1739423700000|2025-02-13 05:15:00|112194.9|112144.9|112195.3|112145.3|112197.9|112147.9|112192.2|112142.2|33
1739423710000|2025-02-13 05:15:10|112196.8|112146.8|112193.5|112143.5|112199|112149|112189.6|112139.6|38
1739423720000|2025-02-13 05:15:20|112197.2|112147.2|112195.3|112145.3|112200.5|112150.5|112194.9|112144.9|28
1739423730000|2025-02-13 05:15:30|112197.1|112147.1|112191.9|112141.9|112199|112149|112191.9|112141.9|46
1739423740000|2025-02-13 05:15:40|112194|112144|112200.4|112150.4|112202.2|112152.2|112192.2|112142.2|34
1739423750000|2025-02-13 05:15:50|112202.7|112152.7|112201.5|112151.5|112204.7|112154.7|112197|112147|19
1739423760000|2025-02-13 05:16:00|112199.6|112149.6|112201.6|112151.6|112203.2|112153.2|112196.3|112146.3|16
1739423770000|2025-02-13 05:16:10|112198.9|112148.9|112197|112147|112200.6|112150.6|112193.7|112143.7|28
1739423780000|2025-02-13 05:16:20|112195.2|112145.2|112198.7|112148.7|112200.5|112150.5|112192.6|112142.6|32
1739423790000|2025-02-13 05:16:30|112195.9|112145.9|112197.8|112147.8|112203.3|112153.3|112195.9|112145.9|42
1739423800000|2025-02-13 05:16:40|112202.8|112152.8|112200.3|112150.3|112204.3|112154.3|112192.7|112142.7|43
1739423810000|2025-02-13 05:16:50|112202.5|112152.5|112204.9|112154.9|112210.1|112160.1|112198.6|112148.6|27
1739423820000|2025-02-13 05:17:00|112206.9|112156.9|112202.2|112152.2|112206.9|112156.9|112200.3|112150.3|21
1739423830000|2025-02-13 05:17:10|112200.4|112150.4|112201.6|112151.6|112203.5|112153.5|112199|112149|23
1739423840000|2025-02-13 05:17:20|112202.2|112152.2|112202.9|112152.9|112203.5|112153.5|112198.5|112148.5|31
1739423850000|2025-02-13 05:17:30|112200.9|112150.9|112200.2|112150.2|112202.9|112152.9|112198.1|112148.1|15
1739423860000|2025-02-13 05:17:40|112201.9|112151.9|112202.4|112152.4|112202.5|112152.5|112196.5|112146.5|22
1739423870000|2025-02-13 05:17:50|112200.4|112150.4|112201.6|112151.6|112202.5|112152.5|112196.5|112146.5|33
1739423880000|2025-02-13 05:18:00|112200.7|112150.7|112201|112151|112203.8|112153.8|112197.8|112147.8|33
1739423890000|2025-02-13 05:18:10|112203|112153|112202.9|112152.9|112205.3|112155.3|112197.9|112147.9|28
1739423900000|2025-02-13 05:18:20|112204.7|112154.7|112205.5|112155.5|112212.1|112162.1|112199.7|112149.7|21
1739423910000|2025-02-13 05:18:30|112208.6|112158.6|112201.1|112151.1|112208.6|112158.6|112197.5|112147.5|28
1739423920000|2025-02-13 05:18:40|112199|112149|112202.2|112152.2|112209.7|112159.7|112199|112149|36
1739423930000|2025-02-13 05:18:50|112200.3|112150.3|112197.1|112147.1|112204|112154|112197.1|112147.1|33
1739423940000|2025-02-13 05:19:00|112200.1|112150.1|112199.7|112149.7|112202.8|112152.8|112197.7|112147.7|17
1739423950000|2025-02-13 05:19:10|112199.8|112149.8|112199.3|112149.3|112203.9|112153.9|112199.3|112149.3|10
1739423960000|2025-02-13 05:19:20|112201.7|112151.7|112198.4|112148.4|112203.1|112153.1|112197.2|112147.2|34
1739423970000|2025-02-13 05:19:30|112199.1|112149.1|112198.1|112148.1|112204.1|112154.1|112198.1|112148.1|26
1739423980000|2025-02-13 05:19:40|112200.5|112150.5|112200.7|112150.7|112201.8|112151.8|112197.1|112147.1|43
1739423990000|2025-02-13 05:19:50|112198.9|112148.9|112194.7|112144.7|112200.4|112150.4|112194.2|112144.2|19
1739424000000|2025-02-13 05:20:00|112194.2|112144.2|112195.4|112145.4|112197.8|112147.8|112193.2|112143.2|17
1739424010000|2025-02-13 05:20:10|112195.9|112145.9|112198.5|112148.5|112200.7|112150.7|112194.2|112144.2|16
1739424020000|2025-02-13 05:20:20|112199.5|112149.5|112194.2|112144.2|112199.5|112149.5|112194.2|112144.2|8
1739424030000|2025-02-13 05:20:30|112194.4|112144.4|112197.3|112147.3|112202.2|112152.2|112194.4|112144.4|17
1739424040000|2025-02-13 05:20:40|112200.4|112150.4|112200.8|112150.8|112203.5|112153.5|112199|112149|13
1739424050000|2025-02-13 05:20:50|112201.8|112151.8|112197.9|112147.9|112201.9|112151.9|112196.7|112146.7|19
1739424060000|2025-02-13 05:21:00|112198.2|112148.2|112200.1|112150.1|112203|112153|112194.9|112144.9|29
1739424070000|2025-02-13 05:21:10|112198.5|112148.5|112197.3|112147.3|112199|112149|112194.8|112144.8|27
1739424080000|2025-02-13 05:21:20|112195|112145|112191.9|112141.9|112198.4|112148.4|112188.5|112138.5|18
1739424090000|2025-02-13 05:21:30|112194.8|112144.8|112193.5|112143.5|112196|112146|112185|112135|39
1739424100000|2025-02-13 05:21:40|112194.6|112144.6|112191|112141|112196.5|112146.5|112186.2|112136.2|54
1739424110000|2025-02-13 05:21:50|112192.1|112142.1|112195|112145|112196.5|112146.5|112188|112138|57
1739424120000|2025-02-13 05:22:00|112192.7|112142.7|112192|112142|112195.9|112145.9|112189.7|112139.7|52
1739424130000|2025-02-13 05:22:10|112190|112140|112190|112140|112195|112145|112187.1|112137.1|51
1739424140000|2025-02-13 05:22:20|112189|112139|112189.8|112139.8|112192.3|112142.3|112186|112136|50
1739424150000|2025-02-13 05:22:30|112191.7|112141.7|112184.6|112134.6|112194.1|112144.1|112179.1|112129.1|43
1739424160000|2025-02-13 05:22:40|112185.5|112135.5|112186.8|112136.8|112191|112141|112183.9|112133.9|24
1739424170000|2025-02-13 05:22:50|112184.9|112134.9|112188.7|112138.7|112191.8|112141.8|112184.9|112134.9|24
1739424180000|2025-02-13 05:23:00|112187.7|112137.7|112185.4|112135.4|112187.8|112137.8|112185.4|112135.4|6
1739424190000|2025-02-13 05:23:10|112185.5|112135.5|112185.2|112135.2|112185.5|112135.5|112185.2|112135.2|3
1739424200000|2025-02-13 05:23:20|112185.4|112135.4|112188.2|112138.2|112188.3|112138.3|112183.1|112133.1|7
1739424210000|2025-02-13 05:23:30|112186.3|112136.3|112183.5|112133.5|112190.3|112140.3|112183.5|112133.5|26
1739424220000|2025-02-13 05:23:40|112185.6|112135.6|112182|112132|112187.5|112137.5|112181.8|112131.8|11
1739424230000|2025-02-13 05:23:50|112182.3|112132.3|112183.8|112133.8|112186.8|112136.8|112180.8|112130.8|30
1739424240000|2025-02-13 05:24:00|112184.3|112134.3|112183.9|112133.9|112184.9|112134.9|112181.1|112131.1|36
1739424250000|2025-02-13 05:24:10|112181.7|112131.7|112181.8|112131.8|112186.7|112136.7|112181.5|112131.5|23
1739424260000|2025-02-13 05:24:20|112181.6|112131.6|112181.4|112131.4|112185.1|112135.1|112181.3|112131.3|9
1739424270000|2025-02-13 05:24:30|112182.6|112132.6|112183.3|112133.3|112187.3|112137.3|112182.5|112132.5|19
1739424280000|2025-02-13 05:24:40|112185.8|112135.8|112183.9|112133.9|112187.4|112137.4|112182.1|112132.1|28
1739424290000|2025-02-13 05:24:50|112183.7|112133.7|112182.5|112132.5|112186.5|112136.5|112182.1|112132.1|26
1739424300000|2025-02-13 05:25:00|112183.9|112133.9|112186.1|112136.1|112190.1|112140.1|112181.1|112131.1|19
1739424310000|2025-02-13 05:25:10|112184.5|112134.5|112186|112136|112188.4|112138.4|112183.1|112133.1|11
1739424320000|2025-02-13 05:25:20|112186.4|112136.4|112184|112134|112186.5|112136.5|112181.7|112131.7|12
1739424330000|2025-02-13 05:25:30|112184.1|112134.1|112184.1|112134.1|112184.1|112134.1|112184.1|112134.1|1
1739424340000|2025-02-13 05:25:40|112184|112134|112180.7|112130.7|112184|112134|112173.9|112123.9|21
1739424350000|2025-02-13 05:25:50|112178.7|112128.7|112171.1|112121.1|112180.2|112130.2|112170.7|112120.7|29
1739424360000|2025-02-13 05:26:00|112170.6|112120.6|112173.7|112123.7|112173.7|112123.7|112170.6|112120.6|6
1739424370000|2025-02-13 05:26:10|112173.4|112123.4|112173.3|112123.3|112173.4|112123.4|112171.9|112121.9|5
1739424380000|2025-02-13 05:26:20|112173.5|112123.5|112180.2|112130.2|112181.9|112131.9|112173.5|112123.5|12
1739424390000|2025-02-13 05:26:30|112183.9|112133.9|112182.4|112132.4|112184.1|112134.1|112180.8|112130.8|7
1739424400000|2025-02-13 05:26:40|112181|112131|112181|112131|112181.4|112131.4|112180.9|112130.9|4
1739424410000|2025-02-13 05:26:50|112181.1|112131.1|112181.1|112131.1|112181.1|112131.1|112181|112131|3
1739424420000|2025-02-13 05:27:00|112180.6|112130.6|112182.2|112132.2|112182.2|112132.2|112180.3|112130.3|5
1739424430000|2025-02-13 05:27:10|112182.1|112132.1|112182|112132|112182.2|112132.2|112180.3|112130.3|5
1739424440000|2025-02-13 05:27:20|112182.2|112132.2|112180.6|112130.6|112182.2|112132.2|112178.8|112128.8|6
1739424450000|2025-02-13 05:27:30|112181.7|112131.7|112185|112135|112187.3|112137.3|112181.7|112131.7|10
1739424460000|2025-02-13 05:27:40|112189.1|112139.1|112189.8|112139.8|112192.7|112142.7|112185.6|112135.6|15
1739424470000|2025-02-13 05:27:50|112189.4|112139.4|112188|112138|112190.5|112140.5|112185.2|112135.2|16
1739424480000|2025-02-13 05:28:00|112187.8|112137.8|112185.6|112135.6|112191.7|112141.7|112185.6|112135.6|8
1739424490000|2025-02-13 05:28:10|112185.4|112135.4|112181.2|112131.2|112187.5|112137.5|112181.2|112131.2|10
1739424500000|2025-02-13 05:28:20|112181.9|112131.9|112178.6|112128.6|112181.9|112131.9|112178.6|112128.6|4
1739424510000|2025-02-13 05:28:30|112179|112129|112178.5|112128.5|112179.3|112129.3|112174.7|112124.7|8
1739424520000|2025-02-13 05:28:40|112179.7|112129.7|112180|112130|112181.6|112131.6|112179.7|112129.7|6
1739424530000|2025-02-13 05:28:50|112178.5|112128.5|112175.8|112125.8|112179.6|112129.6|112175.8|112125.8|10
1739424540000|2025-02-13 05:29:00|112172.8|112122.8|112174.7|112124.7|112176.6|112126.6|112172.8|112122.8|7
1739424550000|2025-02-13 05:29:10|112174.9|112124.9|112177.9|112127.9|112178.1|112128.1|112174.9|112124.9|8
1739424560000|2025-02-13 05:29:20|112177.5|112127.5|112175.3|112125.3|112177.5|112127.5|112174.2|112124.2|10
1739424570000|2025-02-13 05:29:30|112175.9|112125.9|112176.2|112126.2|112180.8|112130.8|112172.9|112122.9|16
1739424580000|2025-02-13 05:29:40|112178.1|112128.1|112177.4|112127.4|112178.8|112128.8|112176.5|112126.5|7
1739424590000|2025-02-13 05:29:50|112178.9|112128.9|112180.6|112130.6|112180.6|112130.6|112176.6|112126.6|17
1739424600000|2025-02-13 05:30:00|112180.4|112130.4|112182.2|112132.2|112183|112133|112173.2|112123.2|18
1739424610000|2025-02-13 05:30:10|112180.5|112130.5|112181.1|112131.1|112185|112135|112179.7|112129.7|8
1739424620000|2025-02-13 05:30:20|112181|112131|112184.3|112134.3|112186.5|112136.5|112181|112131|8
1739424630000|2025-02-13 05:30:30|112185|112135|112185.8|112135.8|112188.7|112138.7|112185|112135|13
1739424640000|2025-02-13 05:30:40|112187|112137|112191.8|112141.8|112191.8|112141.8|112185.5|112135.5|6
1739424650000|2025-02-13 05:30:50|112192.3|112142.3|112198.2|112148.2|112198.2|112148.2|112192.3|112142.3|6
1739424660000|2025-02-13 05:31:00|112196.9|112146.9|112196.9|112146.9|112199.5|112149.5|112196.9|112146.9|6
1739424670000|2025-02-13 05:31:10|112198.8|112148.8|112197.1|112147.1|112198.8|112148.8|112196.8|112146.8|11
1739424680000|2025-02-13 05:31:20|112195.8|112145.8|112199.7|112149.7|112203.5|112153.5|112195.6|112145.6|12
1739424690000|2025-02-13 05:31:30|112199.8|112149.8|112199.1|112149.1|112200.6|112150.6|112199|112149|8
1739424700000|2025-02-13 05:31:40|112199.2|112149.2|112199.2|112149.2|112199.2|112149.2|112199.2|112149.2|1
1739424710000|2025-02-13 05:31:50|112199.1|112149.1|112202.4|112152.4|112202.4|112152.4|112195.6|112145.6|4
1739424720000|2025-02-13 05:32:00|112201.9|112151.9|112204.9|112154.9|112205.6|112155.6|112196.7|112146.7|19
1739424730000|2025-02-13 05:32:10|112202.7|112152.7|112209.6|112159.6|112209.6|112159.6|112202.6|112152.6|8
1739424740000|2025-02-13 05:32:20|112212.6|112162.6|112220.3|112170.3|112226|112176|112208.7|112158.7|13
1739424750000|2025-02-13 05:32:30|112219.8|112169.8|112218.7|112168.7|112221.5|112171.5|112218.7|112168.7|12
1739424760000|2025-02-13 05:32:40|112218.6|112168.6|112220.5|112170.5|112223.7|112173.7|112218.6|112168.6|5
1739424770000|2025-02-13 05:32:50|112220.3|112170.3|112219.6|112169.6|112221.6|112171.6|112219.6|112169.6|8
1739424780000|2025-02-13 05:33:00|112218.6|112168.6|112218.8|112168.8|112221.7|112171.7|112216.1|112166.1|22
1739424790000|2025-02-13 05:33:10|112222.6|112172.6|112222.9|112172.9|112225.6|112175.6|112217.8|112167.8|25
1739424800000|2025-02-13 05:33:20|112223.5|112173.5|112224.6|112174.6|112224.6|112174.6|112223.5|112173.5|3
1739424810000|2025-02-13 05:33:30|112224.7|112174.7|112222.9|112172.9|112224.7|112174.7|112221.2|112171.2|8
1739424820000|2025-02-13 05:33:40|112221.1|112171.1|112220.8|112170.8|112225.7|112175.7|112220|112170|15
1739424830000|2025-02-13 05:33:50|112223.7|112173.7|112216.6|112166.6|112223.7|112173.7|112213.6|112163.6|18
1739424840000|2025-02-13 05:34:00|112214.9|112164.9|112215.4|112165.4|112215.6|112165.6|112212.7|112162.7|11
1739424850000|2025-02-13 05:34:10|112216.5|112166.5|112216.4|112166.4|112220.1|112170.1|112216.4|112166.4|12
1739424860000|2025-02-13 05:34:20|112216.5|112166.5|112220.9|112170.9|112221.1|112171.1|112215.9|112165.9|14
1739424870000|2025-02-13 05:34:30|112221.7|112171.7|112225.3|112175.3|112226|112176|112221.7|112171.7|10
1739424880000|2025-02-13 05:34:40|112224|112174|112222.1|112172.1|112224|112174|112219.7|112169.7|8
1739424890000|2025-02-13 05:34:50|112222|112172|112221|112171|112223.5|112173.5|112221|112171|4
1739424900000|2025-02-13 05:35:00|112221.4|112171.4|112222.5|112172.5|112222.5|112172.5|112221.2|112171.2|4
1739424910000|2025-02-13 05:35:10|112222.6|112172.6|112222.9|112172.9|112223.1|112173.1|112222.6|112172.6|5
1739424920000|2025-02-13 05:35:20|112223|112173|112223.7|112173.7|112228.5|112178.5|112222.2|112172.2|11
1739424930000|2025-02-13 05:35:30|112223.8|112173.8|112224.3|112174.3|112224.3|112174.3|112223.3|112173.3|10
1739424940000|2025-02-13 05:35:40|112226|112176|112225.8|112175.8|112226.2|112176.2|112224.4|112174.4|8
1739424950000|2025-02-13 05:35:50|112226.4|112176.4|112225.8|112175.8|112226.4|112176.4|112225.8|112175.8|3
1739424960000|2025-02-13 05:36:00|112224.1|112174.1|112221.9|112171.9|112226.2|112176.2|112221.8|112171.8|14
1739424970000|2025-02-13 05:36:10|112221.8|112171.8|112223.7|112173.7|112224.4|112174.4|112221.6|112171.6|10
1739424980000|2025-02-13 05:36:20|112223.8|112173.8|112224.1|112174.1|112224.3|112174.3|112223.5|112173.5|5
1739424990000|2025-02-13 05:36:30|112224.4|112174.4|112225.5|112175.5|112226|112176|112224.4|112174.4|8
1739425000000|2025-02-13 05:36:40|112225.3|112175.3|112219.7|112169.7|112225.3|112175.3|112210.8|112160.8|29
1739425010000|2025-02-13 05:36:50|112218.3|112168.3|112218.2|112168.2|112220.2|112170.2|112217.5|112167.5|9
1739425020000|2025-02-13 05:37:00|112216.6|112166.6|112211.5|112161.5|112218.4|112168.4|112210.5|112160.5|15
1739425030000|2025-02-13 05:37:10|112212.2|112162.2|112216.7|112166.7|112217|112167|112211.5|112161.5|15
1739425040000|2025-02-13 05:37:20|112216.9|112166.9|112205.8|112155.8|112216.9|112166.9|112205.8|112155.8|11
1739425050000|2025-02-13 05:37:30|112209.1|112159.1|112211.1|112161.1|112212.5|112162.5|112207|112157|7
1739425060000|2025-02-13 05:37:40|112210.6|112160.6|112211.8|112161.8|112211.8|112161.8|112207.6|112157.6|7
1739425070000|2025-02-13 05:37:50|112212.3|112162.3|112204.9|112154.9|112212.3|112162.3|112203.2|112153.2|20
1739425080000|2025-02-13 05:38:00|112203.8|112153.8|112203.9|112153.9|112210.4|112160.4|112203.4|112153.4|13
1739425090000|2025-02-13 05:38:10|112205.6|112155.6|112209.4|112159.4|112212.4|112162.4|112205.6|112155.6|20
1739425100000|2025-02-13 05:38:20|112209.2|112159.2|112209.4|112159.4|112209.4|112159.4|112209.2|112159.2|2
1739425110000|2025-02-13 05:38:30|112209.5|112159.5|112207.3|112157.3|112209.5|112159.5|112207.3|112157.3|6
1739425120000|2025-02-13 05:38:40|112207.6|112157.6|112211.2|112161.2|112211.2|112161.2|112206.8|112156.8|8
1739425130000|2025-02-13 05:38:50|112211.3|112161.3|112208.5|112158.5|112211.3|112161.3|112208.5|112158.5|6
1739425140000|2025-02-13 05:39:00|112208.4|112158.4|112219.5|112169.5|112219.5|112169.5|112208.4|112158.4|10
1739425150000|2025-02-13 05:39:10|112216.9|112166.9|112223.9|112173.9|112223.9|112173.9|112216.2|112166.2|15
1739425160000|2025-02-13 05:39:20|112224.4|112174.4|112223.2|112173.2|112226|112176|112223.2|112173.2|9
1739425170000|2025-02-13 05:39:30|112222.3|112172.3|112222.8|112172.8|112222.8|112172.8|112222.3|112172.3|3
1739425180000|2025-02-13 05:39:40|112223|112173|112222.6|112172.6|112224.5|112174.5|112222.6|112172.6|9
1739425190000|2025-02-13 05:39:50|112222.8|112172.8|112212.2|112162.2|112222.8|112172.8|112211.7|112161.7|10
1739425200000|2025-02-13 05:40:00|112213|112163|112212.2|112162.2|112213|112163|112212|112162|7
1739425210000|2025-02-13 05:40:10|112212.1|112162.1|112212.4|112162.4|112212.4|112162.4|112212.1|112162.1|2
1739425220000|2025-02-13 05:40:20|112212.6|112162.6|112210.8|112160.8|112215.2|112165.2|112207.8|112157.8|32
1739425230000|2025-02-13 05:40:30|112212.4|112162.4|112214.9|112164.9|112214.9|112164.9|112206.4|112156.4|20
1739425240000|2025-02-13 05:40:40|112215|112165|112220.1|112170.1|112220.1|112170.1|112215|112165|4
1739425250000|2025-02-13 05:40:50|112219.2|112169.2|112220.5|112170.5|112220.9|112170.9|112218.6|112168.6|9
1739425260000|2025-02-13 05:41:00|112220.7|112170.7|112220.7|112170.7|112220.7|112170.7|112220.7|112170.7|1
1739425270000|2025-02-13 05:41:10|112220|112170|112212.7|112162.7|112220|112170|112210.8|112160.8|9
1739425280000|2025-02-13 05:41:20|112213.4|112163.4|112222.3|112172.3|112222.3|112172.3|112212.7|112162.7|15
1739425290000|2025-02-13 05:41:30|112220.8|112170.8|112222.4|112172.4|112223.3|112173.3|112220.2|112170.2|9
1739425300000|2025-02-13 05:41:40|112223.5|112173.5|112222.8|112172.8|112223.5|112173.5|112218|112168|13
1739425310000|2025-02-13 05:41:50|112222.9|112172.9|112225.2|112175.2|112225.9|112175.9|112222.7|112172.7|9
1739425320000|2025-02-13 05:42:00|112224|112174|112224.5|112174.5|112228|112178|112224|112174|6
1739425330000|2025-02-13 05:42:10|112224.7|112174.7|112223.5|112173.5|112230.7|112180.7|112223.3|112173.3|12
1739425340000|2025-02-13 05:42:20|112223|112173|112226.4|112176.4|112227.2|112177.2|112223|112173|7
1739425350000|2025-02-13 05:42:30|112226.6|112176.6|112232.6|112182.6|112240.5|112190.5|112224.6|112174.6|28
1739425360000|2025-02-13 05:42:40|112231.4|112181.4|112236.7|112186.7|112237.8|112187.8|112230.6|112180.6|8
1739425370000|2025-02-13 05:42:50|112234.2|112184.2|112239.4|112189.4|112240.4|112190.4|112230.9|112180.9|14
1739425380000|2025-02-13 05:43:00|112239.7|112189.7|112239.3|112189.3|112239.7|112189.7|112239.3|112189.3|4
1739425390000|2025-02-13 05:43:10|112239.6|112189.6|112238.9|112188.9|112239.6|112189.6|112233.5|112183.5|14
1739425400000|2025-02-13 05:43:20|112238.7|112188.7|112238.8|112188.8|112239.6|112189.6|112237|112187|12
1739425410000|2025-02-13 05:43:30|112236.4|112186.4|112240.2|112190.2|112240.5|112190.5|112236.4|112186.4|10
1739425420000|2025-02-13 05:43:40|112240.9|112190.9|112253.2|112203.2|112253.2|112203.2|112240.8|112190.8|20
1739425430000|2025-02-13 05:43:50|112254.9|112204.9|112255.5|112205.5|112256.2|112206.2|112250.3|112200.3|13
1739425440000|2025-02-13 05:44:00|112254.5|112204.5|112256|112206|112256|112206|112254.4|112204.4|5
1739425450000|2025-02-13 05:44:10|112255.9|112205.9|112259.3|112209.3|112259.3|112209.3|112255.9|112205.9|10
1739425460000|2025-02-13 05:44:20|112258.1|112208.1|112255.9|112205.9|112259|112209|112255.9|112205.9|8
1739425470000|2025-02-13 05:44:30|112254.9|112204.9|112257.1|112207.1|112257.5|112207.5|112253.1|112203.1|11
1739425480000|2025-02-13 05:44:40|112256.5|112206.5|112256.7|112206.7|112257|112207|112255.8|112205.8|6
1739425490000|2025-02-13 05:44:50|112255.7|112205.7|112253.9|112203.9|112255.7|112205.7|112253.9|112203.9|3
1739425500000|2025-02-13 05:45:00|112254.2|112204.2|112260.3|112210.3|112260.3|112210.3|112250.5|112200.5|14
1739425510000|2025-02-13 05:45:10|112260.1|112210.1|112251.9|112201.9|112260.1|112210.1|112250.9|112200.9|12
1739425520000|2025-02-13 05:45:20|112250.3|112200.3|112243.8|112193.8|112250.8|112200.8|112243.8|112193.8|8
1739425530000|2025-02-13 05:45:30|112251.5|112201.5|112249.1|112199.1|112251.5|112201.5|112249|112199|8
1739425540000|2025-02-13 05:45:40|112249|112199|112247.2|112197.2|112249|112199|112246.2|112196.2|6
1739425550000|2025-02-13 05:45:50|112247|112197|112247.3|112197.3|112247.5|112197.5|112246.4|112196.4|6
1739425560000|2025-02-13 05:46:00|112246.9|112196.9|112248.2|112198.2|112249.1|112199.1|112246.9|112196.9|5
1739425570000|2025-02-13 05:46:10|112248.5|112198.5|112248.3|112198.3|112248.5|112198.5|112248.2|112198.2|4
1739425580000|2025-02-13 05:46:20|112246.8|112196.8|112244.8|112194.8|112246.8|112196.8|112240.7|112190.7|20
1739425590000|2025-02-13 05:46:30|112243.4|112193.4|112241.2|112191.2|112244.8|112194.8|112241.2|112191.2|18
1739425600000|2025-02-13 05:46:40|112241.6|112191.6|112241.9|112191.9|112244.8|112194.8|112241|112191|13
1739425610000|2025-02-13 05:46:50|112241.2|112191.2|112240.5|112190.5|112241.2|112191.2|112239.8|112189.8|5
1739425620000|2025-02-13 05:47:00|112239.3|112189.3|112217.6|112167.6|112239.3|112189.3|112217.6|112167.6|22
1739425630000|2025-02-13 05:47:10|112215.6|112165.6|112201.9|112151.9|112215.6|112165.6|112201.9|112151.9|26
1739425640000|2025-02-13 05:47:20|112203.6|112153.6|112215|112165|112215|112165|112203.6|112153.6|8
1739425650000|2025-02-13 05:47:30|112212.2|112162.2|112215.2|112165.2|112217.9|112167.9|112211.6|112161.6|12
1739425660000|2025-02-13 05:47:40|112214.5|112164.5|112215.2|112165.2|112215.2|112165.2|112214.5|112164.5|4
1739425670000|2025-02-13 05:47:50|112215.3|112165.3|112216|112166|112216.1|112166.1|112215.3|112165.3|4
1739425680000|2025-02-13 05:48:00|112206.4|112156.4|112205|112155|112207.2|112157.2|112205|112155|4
1739425690000|2025-02-13 05:48:10|112205.3|112155.3|112207.2|112157.2|112209.8|112159.8|112205.3|112155.3|8
1739425700000|2025-02-13 05:48:20|112205.6|112155.6|112205.3|112155.3|112207.1|112157.1|112204.4|112154.4|8
1739425710000|2025-02-13 05:48:30|112205.2|112155.2|112205.7|112155.7|112205.7|112155.7|112203.5|112153.5|9
1739425720000|2025-02-13 05:48:40|112208.1|112158.1|112205.5|112155.5|112212|112162|112205.5|112155.5|11
1739425730000|2025-02-13 05:48:50|112205.3|112155.3|112205.4|112155.4|112205.4|112155.4|112205.2|112155.2|3
1739425740000|2025-02-13 05:49:00|112207|112157|112207.2|112157.2|112208.6|112158.6|112204|112154|14
1739425750000|2025-02-13 05:49:10|112206.8|112156.8|112210.1|112160.1|112210.1|112160.1|112205.5|112155.5|4
1739425760000|2025-02-13 05:49:20|112212.4|112162.4|112208|112158|112212.4|112162.4|112206.8|112156.8|9
1739425770000|2025-02-13 05:49:30|112207.3|112157.3|112198.5|112148.5|112207.7|112157.7|112198.5|112148.5|10
1739425780000|2025-02-13 05:49:40|112201.8|112151.8|112202.2|112152.2|112203.7|112153.7|112201.1|112151.1|9
1739425790000|2025-02-13 05:49:50|112200.8|112150.8|112203.2|112153.2|112203.2|112153.2|112200|112150|8
1739425800000|2025-02-13 05:50:00|112203.8|112153.8|112203.4|112153.4|112203.8|112153.8|112202.8|112152.8|6
1739425810000|2025-02-13 05:50:10|112205.9|112155.9|112203.4|112153.4|112207.2|112157.2|112202.7|112152.7|11
1739425820000|2025-02-13 05:50:20|112203.3|112153.3|112201.4|112151.4|112203.3|112153.3|112201.4|112151.4|8
1739425830000|2025-02-13 05:50:30|112200|112150|112196.9|112146.9|112200|112150|112196.3|112146.3|8
1739425840000|2025-02-13 05:50:40|112196.7|112146.7|112197.6|112147.6|112199.4|112149.4|112194.8|112144.8|8
1739425850000|2025-02-13 05:50:50|112197.4|112147.4|112198.9|112148.9|112198.9|112148.9|112197.1|112147.1|4
1739425860000|2025-02-13 05:51:00|112199.2|112149.2|112199.1|112149.1|112199.2|112149.2|112199|112149|3
1739425870000|2025-02-13 05:51:10|112198.9|112148.9|112199|112149|112199|112149|112198.9|112148.9|2
1739425880000|2025-02-13 05:51:20|112197|112147|112198.1|112148.1|112198.1|112148.1|112195.4|112145.4|5
1739425890000|2025-02-13 05:51:30|112199|112149|112201.7|112151.7|112202.7|112152.7|112199|112149|10
1739425900000|2025-02-13 05:51:40|112200.1|112150.1|112198.1|112148.1|112200.1|112150.1|112198.1|112148.1|5
1739425910000|2025-02-13 05:51:50|112198|112148|112199.7|112149.7|112199.7|112149.7|112198|112148|4
1739425920000|2025-02-13 05:52:00|112198.4|112148.4|112197.9|112147.9|112199.5|112149.5|112197.9|112147.9|7
1739425930000|2025-02-13 05:52:10|112199.6|112149.6|112199.3|112149.3|112199.6|112149.6|112198.3|112148.3|5
1739425940000|2025-02-13 05:52:20|112200.9|112150.9|112202.6|112152.6|112202.8|112152.8|112200.9|112150.9|6
1739425950000|2025-02-13 05:52:30|112202.8|112152.8|112200.6|112150.6|112202.8|112152.8|112199.6|112149.6|11
1739425960000|2025-02-13 05:52:40|112199.2|112149.2|112197.8|112147.8|112201.3|112151.3|112197.8|112147.8|6
1739425970000|2025-02-13 05:52:50|112197.6|112147.6|112210.1|112160.1|112210.2|112160.2|112197.6|112147.6|12
1739425980000|2025-02-13 05:53:00|112212.1|112162.1|112212.4|112162.4|112216.6|112166.6|112209|112159|25
1739425990000|2025-02-13 05:53:10|112212.1|112162.1|112212.6|112162.6|112212.8|112162.8|112212.1|112162.1|4
1739426000000|2025-02-13 05:53:20|112210.6|112160.6|112221.2|112171.2|112221.2|112171.2|112209.9|112159.9|23
1739426010000|2025-02-13 05:53:30|112220.5|112170.5|112221.6|112171.6|112224|112174|112217.8|112167.8|13
1739426020000|2025-02-13 05:53:40|112221.1|112171.1|112220.4|112170.4|112221.1|112171.1|112220.4|112170.4|3
1739426030000|2025-02-13 05:53:50|112220.5|112170.5|112215.9|112165.9|112220.5|112170.5|112215.9|112165.9|5
1739426040000|2025-02-13 05:54:00|112215.7|112165.7|112215.9|112165.9|112217.5|112167.5|112215.7|112165.7|8
1739426050000|2025-02-13 05:54:10|112216.1|112166.1|112216|112166|112216.1|112166.1|112216|112166|2
1739426060000|2025-02-13 05:54:20|112217.3|112167.3|112217.3|112167.3|112217.3|112167.3|112217.2|112167.2|3
1739426070000|2025-02-13 05:54:30|112217|112167|112218.5|112168.5|112218.9|112168.9|112216.8|112166.8|7
1739426080000|2025-02-13 05:54:40|112220.8|112170.8|112220.8|112170.8|112222.3|112172.3|112220.3|112170.3|5
1739426090000|2025-02-13 05:54:50|112220.4|112170.4|112223.5|112173.5|112223.5|112173.5|112219.7|112169.7|9
1739426100000|2025-02-13 05:55:00|112223.3|112173.3|112232.2|112182.2|112232.2|112182.2|112222.6|112172.6|23
1739426110000|2025-02-13 05:55:10|112231.5|112181.5|112242.7|112192.7|112243.2|112193.2|112229.6|112179.6|21
1739426120000|2025-02-13 05:55:20|112242|112192|112245|112195|112251.8|112201.8|112242|112192|26
1739426130000|2025-02-13 05:55:30|112245.3|112195.3|112243.9|112193.9|112247.3|112197.3|112242.1|112192.1|15
1739426140000|2025-02-13 05:55:40|112242.6|112192.6|112241.3|112191.3|112247|112197|112237.8|112187.8|13
1739426150000|2025-02-13 05:55:50|112238.6|112188.6|112234.2|112184.2|112241.3|112191.3|112231.6|112181.6|17
1739426160000|2025-02-13 05:56:00|112235.6|112185.6|112234.2|112184.2|112239.6|112189.6|112233.7|112183.7|15
1739426170000|2025-02-13 05:56:10|112233.8|112183.8|112232.4|112182.4|112233.8|112183.8|112232.1|112182.1|5
1739426180000|2025-02-13 05:56:20|112233.6|112183.6|112231.8|112181.8|112233.6|112183.6|112230.4|112180.4|10
1739426190000|2025-02-13 05:56:30|112231.4|112181.4|112218.9|112168.9|112231.4|112181.4|112218.9|112168.9|8
1739426200000|2025-02-13 05:56:40|112221.6|112171.6|112218.7|112168.7|112221.6|112171.6|112218.7|112168.7|9
1739426210000|2025-02-13 05:56:50|112218.9|112168.9|112218.3|112168.3|112219.2|112169.2|112215.3|112165.3|8
1739426220000|2025-02-13 05:57:00|112218.7|112168.7|112225.3|112175.3|112225.6|112175.6|112218.7|112168.7|8
1739426230000|2025-02-13 05:57:10|112225.6|112175.6|112219.1|112169.1|112225.6|112175.6|112219.1|112169.1|11
1739426240000|2025-02-13 05:57:20|112218.3|112168.3|112217.5|112167.5|112219.2|112169.2|112217.5|112167.5|5
1739426250000|2025-02-13 05:57:30|112217.4|112167.4|112217.4|112167.4|112217.4|112167.4|112217.4|112167.4|1
1739426260000|2025-02-13 05:57:40|112218.9|112168.9|112215.7|112165.7|112218.9|112168.9|112215.6|112165.6|7
1739426270000|2025-02-13 05:57:50|112215.9|112165.9|112217.2|112167.2|112217.2|112167.2|112215.9|112165.9|5
1739426280000|2025-02-13 05:58:00|112217.1|112167.1|112217.3|112167.3|112217.3|112167.3|112217.1|112167.1|3
1739426290000|2025-02-13 05:58:10|112217.2|112167.2|112214.3|112164.3|112217.2|112167.2|112208.9|112158.9|11
1739426300000|2025-02-13 05:58:20|112215.5|112165.5|112217.2|112167.2|112217.2|112167.2|112213.7|112163.7|8
1739426310000|2025-02-13 05:58:30|112216.8|112166.8|112219.3|112169.3|112219.5|112169.5|112215.6|112165.6|8
1739426320000|2025-02-13 05:58:40|112218.3|112168.3|112217.9|112167.9|112218.3|112168.3|112217.7|112167.7|3
1739426330000|2025-02-13 05:58:50|112216.3|112166.3|112218.7|112168.7|112218.7|112168.7|112215.9|112165.9|4
1739426340000|2025-02-13 05:59:00|112218.5|112168.5|112218.4|112168.4|112218.5|112168.5|112216.2|112166.2|8
1739426350000|2025-02-13 05:59:10|112218.8|112168.8|112220.4|112170.4|112221.7|112171.7|112218.5|112168.5|7
1739426360000|2025-02-13 05:59:20|112219.2|112169.2|112218.8|112168.8|112220.2|112170.2|112218|112168|6
1739426370000|2025-02-13 05:59:30|112216.5|112166.5|112216.7|112166.7|112216.9|112166.9|112214.4|112164.4|8
1739426380000|2025-02-13 05:59:40|112220.4|112170.4|112220.5|112170.5|112220.7|112170.7|112216.4|112166.4|10
1739426390000|2025-02-13 05:59:50|112220.6|112170.6|112218|112168|112220.6|112170.6|112218|112168|5
1739426400000|2025-02-13 06:00:00|112217.3|112167.3|112208.1|112158.1|112217.3|112167.3|112207.2|112157.2|20
1739426410000|2025-02-13 06:00:10|112211.9|112161.9|112205|112155|112214.3|112164.3|112205|112155|21
1739426420000|2025-02-13 06:00:20|112206.6|112156.6|112192.2|112142.2|112206.6|112156.6|112187.7|112137.7|25
1739426430000|2025-02-13 06:00:30|112190.7|112140.7|112190.3|112140.3|112193.1|112143.1|112186.6|112136.6|27
1739426440000|2025-02-13 06:00:40|112191.4|112141.4|112191.9|112141.9|112192|112142|112190.1|112140.1|7
1739426450000|2025-02-13 06:00:50|112191.6|112141.6|112192.7|112142.7|112194.5|112144.5|112190.2|112140.2|30
1739426460000|2025-02-13 06:01:00|112191.2|112141.2|112186.1|112136.1|112192.9|112142.9|112183.8|112133.8|26
1739426470000|2025-02-13 06:01:10|112183.9|112133.9|112176.6|112126.6|112186.1|112136.1|112176.1|112126.1|30
1739426480000|2025-02-13 06:01:20|112175.4|112125.4|112184|112134|112184.6|112134.6|112174.6|112124.6|15
1739426490000|2025-02-13 06:01:30|112183|112133|112183.8|112133.8|112185.8|112135.8|112182.4|112132.4|15
1739426500000|2025-02-13 06:01:40|112183.6|112133.6|112191.5|112141.5|112191.5|112141.5|112183.6|112133.6|15
1739426510000|2025-02-13 06:01:50|112192.5|112142.5|112198.6|112148.6|112199.6|112149.6|112190.6|112140.6|13
1739426520000|2025-02-13 06:02:00|112199.1|112149.1|112197.6|112147.6|112200.1|112150.1|112197|112147|25
1739426530000|2025-02-13 06:02:10|112197|112147|112198.8|112148.8|112200.7|112150.7|112196.5|112146.5|21
1739426540000|2025-02-13 06:02:20|112199.1|112149.1|112197.7|112147.7|112199.1|112149.1|112196.9|112146.9|8
1739426550000|2025-02-13 06:02:30|112198.4|112148.4|112190|112140|112198.9|112148.9|112190|112140|12
1739426560000|2025-02-13 06:02:40|112187.8|112137.8|112192.9|112142.9|112192.9|112142.9|112187.8|112137.8|6
1739426570000|2025-02-13 06:02:50|112192.7|112142.7|112191.6|112141.6|112194.2|112144.2|112190.4|112140.4|11
1739426580000|2025-02-13 06:03:00|112193.3|112143.3|112192.2|112142.2|112195.2|112145.2|112190.6|112140.6|15
1739426590000|2025-02-13 06:03:10|112192.7|112142.7|112189.1|112139.1|112192.7|112142.7|112187.4|112137.4|16
1739426600000|2025-02-13 06:03:20|112188.1|112138.1|112188.9|112138.9|112189|112139|112188.1|112138.1|8
1739426610000|2025-02-13 06:03:30|112189.2|112139.2|112197.6|112147.6|112208.2|112158.2|112188.9|112138.9|31
1739426620000|2025-02-13 06:03:40|112197.2|112147.2|112196.6|112146.6|112197.2|112147.2|112195.9|112145.9|10
1739426630000|2025-02-13 06:03:50|112198.1|112148.1|112199.3|112149.3|112200|112150|112196.9|112146.9|13
1739426640000|2025-02-13 06:04:00|112200.6|112150.6|112195.6|112145.6|112200.6|112150.6|112195.6|112145.6|8
1739426650000|2025-02-13 06:04:10|112195.7|112145.7|112196.6|112146.6|112196.6|112146.6|112195.7|112145.7|4
1739426660000|2025-02-13 06:04:20|112197.8|112147.8|112205.7|112155.7|112208.5|112158.5|112193.2|112143.2|22
1739426670000|2025-02-13 06:04:30|112204.2|112154.2|112207.6|112157.6|112211.9|112161.9|112204.2|112154.2|20
1739426680000|2025-02-13 06:04:40|112208.6|112158.6|112214.9|112164.9|112216.2|112166.2|112206.7|112156.7|14
1739426690000|2025-02-13 06:04:50|112214.7|112164.7|112215.3|112165.3|112216.5|112166.5|112214.6|112164.6|12
1739426700000|2025-02-13 06:05:00|112215.5|112165.5|112212.1|112162.1|112215.6|112165.6|112211.6|112161.6|7
1739426710000|2025-02-13 06:05:10|112211.1|112161.1|112211.4|112161.4|112212.6|112162.6|112210.2|112160.2|15
1739426720000|2025-02-13 06:05:20|112210.1|112160.1|112210.2|112160.2|112211.4|112161.4|112209|112159|24
1739426730000|2025-02-13 06:05:30|112212.5|112162.5|112223.7|112173.7|112226.9|112176.9|112212.5|112162.5|29
1739426740000|2025-02-13 06:05:40|112222.9|112172.9|112224|112174|112224|112174|112221.1|112171.1|11
1739426750000|2025-02-13 06:05:50|112224.5|112174.5|112223.2|112173.2|112224.5|112174.5|112222.9|112172.9|7
1739426760000|2025-02-13 06:06:00|112222.7|112172.7|112221.6|112171.6|112224.5|112174.5|112221.5|112171.5|9
1739426770000|2025-02-13 06:06:10|112222|112172|112227.7|112177.7|112229.6|112179.6|112222|112172|14
1739426780000|2025-02-13 06:06:20|112227.8|112177.8|112222.9|112172.9|112227.8|112177.8|112220.5|112170.5|17
1739426790000|2025-02-13 06:06:30|112221.1|112171.1|112216.7|112166.7|112221.1|112171.1|112216.1|112166.1|17
1739426800000|2025-02-13 06:06:40|112216.6|112166.6|112202.8|112152.8|112219|112169|112200.1|112150.1|27
1739426810000|2025-02-13 06:06:50|112202.4|112152.4|112201.1|112151.1|112203.7|112153.7|112200.2|112150.2|15
1739426820000|2025-02-13 06:07:00|112200.3|112150.3|112202.6|112152.6|112204.1|112154.1|112198.3|112148.3|25
1739426830000|2025-02-13 06:07:10|112201.4|112151.4|112195.4|112145.4|112204.2|112154.2|112195.4|112145.4|18
1739426840000|2025-02-13 06:07:20|112198.1|112148.1|112186|112136|112198.1|112148.1|112186|112136|13
1739426850000|2025-02-13 06:07:30|112187.3|112137.3|112186.6|112136.6|112187.9|112137.9|112183.5|112133.5|15
1739426860000|2025-02-13 06:07:40|112188.4|112138.4|112186.2|112136.2|112188.6|112138.6|112182.8|112132.8|14
1739426870000|2025-02-13 06:07:50|112186.1|112136.1|112190.9|112140.9|112192.6|112142.6|112185.6|112135.6|15
1739426880000|2025-02-13 06:08:00|112192.1|112142.1|112199.4|112149.4|112199.4|112149.4|112186|112136|15
1739426890000|2025-02-13 06:08:10|112197.8|112147.8|112204.3|112154.3|112208.1|112158.1|112196.8|112146.8|25
1739426900000|2025-02-13 06:08:20|112204.8|112154.8|112220.8|112170.8|112220.8|112170.8|112202.7|112152.7|15
1739426910000|2025-02-13 06:08:30|112222.4|112172.4|112218|112168|112222.4|112172.4|112217.8|112167.8|9
1739426920000|2025-02-13 06:08:40|112218.2|112168.2|112222.9|112172.9|112223.9|112173.9|112217.4|112167.4|16
1739426930000|2025-02-13 06:08:50|112222.5|112172.5|112225.2|112175.2|112226.4|112176.4|112221.2|112171.2|17
1739426940000|2025-02-13 06:09:00|112223.6|112173.6|112213.9|112163.9|112223.6|112173.6|112205.8|112155.8|16
1739426950000|2025-02-13 06:09:10|112211.9|112161.9|112209.1|112159.1|112212.8|112162.8|112208.7|112158.7|20
1739426960000|2025-02-13 06:09:20|112212.1|112162.1|112211.6|112161.6|112212.8|112162.8|112207.3|112157.3|24
1739426970000|2025-02-13 06:09:30|112212.1|112162.1|112217.6|112167.6|112218.4|112168.4|112212.1|112162.1|11
1739426980000|2025-02-13 06:09:40|112219.7|112169.7|112222.5|112172.5|112222.5|112172.5|112213.1|112163.1|24
1739426990000|2025-02-13 06:09:50|112220.9|112170.9|112220.5|112170.5|112222.8|112172.8|112219.6|112169.6|13
1739427000000|2025-02-13 06:10:00|112222.7|112172.7|112222.1|112172.1|112223.7|112173.7|112220.3|112170.3|11
1739427010000|2025-02-13 06:10:10|112222.6|112172.6|112223.4|112173.4|112225.9|112175.9|112220.8|112170.8|15
1739427020000|2025-02-13 06:10:20|112225.2|112175.2|112229.4|112179.4|112234.8|112184.8|112225.2|112175.2|36
1739427030000|2025-02-13 06:10:30|112230.9|112180.9|112232.6|112182.6|112237.5|112187.5|112227.2|112177.2|30
1739427040000|2025-02-13 06:10:40|112232.9|112182.9|112238.8|112188.8|112238.8|112188.8|112231|112181|13
1739427050000|2025-02-13 06:10:50|112238.5|112188.5|112227.8|112177.8|112238.5|112188.5|112225.9|112175.9|24
1739427060000|2025-02-13 06:11:00|112228.7|112178.7|112226.2|112176.2|112228.7|112178.7|112223.2|112173.2|16
1739427070000|2025-02-13 06:11:10|112225.7|112175.7|112224.6|112174.6|112226.1|112176.1|112221.7|112171.7|18
1739427080000|2025-02-13 06:11:20|112225.4|112175.4|112227.2|112177.2|112227.5|112177.5|112223.2|112173.2|12
1739427090000|2025-02-13 06:11:30|112228.9|112178.9|112232.7|112182.7|112234.2|112184.2|112226.7|112176.7|22
1739427100000|2025-02-13 06:11:40|112234.1|112184.1|112233.6|112183.6|112239.2|112189.2|112233.5|112183.5|27
1739427110000|2025-02-13 06:11:50|112235.1|112185.1|112242.7|112192.7|112248.5|112198.5|112232.1|112182.1|35
1739427120000|2025-02-13 06:12:00|112240.2|112190.2|112237.9|112187.9|112242.7|112192.7|112231.2|112181.2|39
1739427130000|2025-02-13 06:12:10|112238.5|112188.5|112231.4|112181.4|112243.3|112193.3|112229.6|112179.6|37
1739427140000|2025-02-13 06:12:20|112230.2|112180.2|112230.9|112180.9|112233|112183|112229.1|112179.1|27
1739427150000|2025-02-13 06:12:30|112230.8|112180.8|112241.9|112191.9|112241.9|112191.9|112230.8|112180.8|16
1739427160000|2025-02-13 06:12:40|112243|112193|112245.5|112195.5|112245.5|112195.5|112242.5|112192.5|9
1739427170000|2025-02-13 06:12:50|112246.6|112196.6|112239.8|112189.8|112246.7|112196.7|112239.8|112189.8|11
1739427180000|2025-02-13 06:13:00|112243.4|112193.4|112243.1|112193.1|112245.3|112195.3|112240.8|112190.8|11
1739427190000|2025-02-13 06:13:10|112241.5|112191.5|112231.2|112181.2|112241.5|112191.5|112227.8|112177.8|28
1739427200000|2025-02-13 06:13:20|112230.3|112180.3|112224.3|112174.3|112230.3|112180.3|112223.7|112173.7|10
1739427210000|2025-02-13 06:13:30|112224.1|112174.1|112223.5|112173.5|112224.1|112174.1|112222.9|112172.9|9
1739427220000|2025-02-13 06:13:40|112223|112173|112226.8|112176.8|112227.8|112177.8|112223|112173|14
1739427230000|2025-02-13 06:13:50|112225.8|112175.8|112223.6|112173.6|112232.9|112182.9|112223.1|112173.1|14
1739427240000|2025-02-13 06:14:00|112224.3|112174.3|112226.9|112176.9|112228.5|112178.5|112224.3|112174.3|8
1739427250000|2025-02-13 06:14:10|112225.6|112175.6|112224.3|112174.3|112232.5|112182.5|112222.7|112172.7|25
1739427260000|2025-02-13 06:14:20|112224.2|112174.2|112219.2|112169.2|112230.8|112180.8|112216.3|112166.3|15
1739427270000|2025-02-13 06:14:30|112221.4|112171.4|112209.4|112159.4|112221.4|112171.4|112209.2|112159.2|29
1739427280000|2025-02-13 06:14:40|112211.6|112161.6|112212.2|112162.2|112214.3|112164.3|112209.7|112159.7|9
1739427290000|2025-02-13 06:14:50|112212.3|112162.3|112215.1|112165.1|112215.1|112165.1|112210.7|112160.7|19
1739427300000|2025-02-13 06:15:00|112212.8|112162.8|112205.9|112155.9|112215.7|112165.7|112205.9|112155.9|22
1739427310000|2025-02-13 06:15:10|112206.5|112156.5|112201|112151|112206.9|112156.9|112197.3|112147.3|37
1739427320000|2025-02-13 06:15:20|112201.2|112151.2|112201.6|112151.6|112203.9|112153.9|112196.3|112146.3|27
1739427330000|2025-02-13 06:15:30|112202.3|112152.3|112200.1|112150.1|112203.4|112153.4|112197.4|112147.4|27
1739427340000|2025-02-13 06:15:40|112200|112150|112200.2|112150.2|112203.8|112153.8|112200|112150|20
1739427350000|2025-02-13 06:15:50|112202.1|112152.1|112208.9|112158.9|112212.7|112162.7|112200.8|112150.8|23
1739427360000|2025-02-13 06:16:00|112205.4|112155.4|112203.7|112153.7|112209.4|112159.4|112201.8|112151.8|21
1739427370000|2025-02-13 06:16:10|112202.3|112152.3|112204|112154|112205.5|112155.5|112199.2|112149.2|30
1739427380000|2025-02-13 06:16:20|112204.2|112154.2|112201.2|112151.2|112204.2|112154.2|112199.3|112149.3|22
1739427390000|2025-02-13 06:16:30|112201.1|112151.1|112200.1|112150.1|112201.5|112151.5|112199.4|112149.4|18
1739427400000|2025-02-13 06:16:40|112199.7|112149.7|112201.6|112151.6|112202.9|112152.9|112197.1|112147.1|30
1739427410000|2025-02-13 06:16:50|112201.4|112151.4|112199.7|112149.7|112202.9|112152.9|112198|112148|29
1739427420000|2025-02-13 06:17:00|112199.9|112149.9|112200.3|112150.3|112201.2|112151.2|112196.6|112146.6|19
1739427430000|2025-02-13 06:17:10|112200.2|112150.2|112206.6|112156.6|112206.6|112156.6|112198.8|112148.8|17
1739427440000|2025-02-13 06:17:20|112210.2|112160.2|112201.6|112151.6|112211.7|112161.7|112201.5|112151.5|19
1739427450000|2025-02-13 06:17:30|112202|112152|112203.3|112153.3|112206.4|112156.4|112199.8|112149.8|22
1739427460000|2025-02-13 06:17:40|112204.6|112154.6|112207.8|112157.8|112208.2|112158.2|112203.1|112153.1|22
1739427470000|2025-02-13 06:17:50|112207.5|112157.5|112203.1|112153.1|112208.2|112158.2|112203.1|112153.1|24
1739427480000|2025-02-13 06:18:00|112203.3|112153.3|112202.5|112152.5|112206.3|112156.3|112201|112151|25
1739427490000|2025-02-13 06:18:10|112203.2|112153.2|112202.6|112152.6|112204.5|112154.5|112201.6|112151.6|19
1739427500000|2025-02-13 06:18:20|112202.7|112152.7|112204.2|112154.2|112204.2|112154.2|112202.6|112152.6|14
1739427510000|2025-02-13 06:18:30|112204.6|112154.6|112214.9|112164.9|112217.2|112167.2|112204.6|112154.6|22
1739427520000|2025-02-13 06:18:40|112212|112162|112202.6|112152.6|112212|112162|112202.6|112152.6|12
1739427530000|2025-02-13 06:18:50|112203.2|112153.2|112202|112152|112205.3|112155.3|112199.8|112149.8|29
1739427540000|2025-02-13 06:19:00|112205.2|112155.2|112201.4|112151.4|112205.9|112155.9|112199.7|112149.7|23
1739427550000|2025-02-13 06:19:10|112200.7|112150.7|112203.1|112153.1|112203.1|112153.1|112200|112150|18
1739427560000|2025-02-13 06:19:20|112201.7|112151.7|112202.4|112152.4|112203.1|112153.1|112200.4|112150.4|27
1739427570000|2025-02-13 06:19:30|112200.7|112150.7|112204.7|112154.7|112210.5|112160.5|112200.7|112150.7|16
1739427580000|2025-02-13 06:19:40|112202.6|112152.6|112205.1|112155.1|112206.5|112156.5|112199.9|112149.9|20
1739427590000|2025-02-13 06:19:50|112206.1|112156.1|112203.7|112153.7|112206.1|112156.1|112200.5|112150.5|14
1739427600000|2025-02-13 06:20:00|112203.2|112153.2|112204.2|112154.2|112207.7|112157.7|112203.2|112153.2|15
1739427610000|2025-02-13 06:20:10|112203.7|112153.7|112201.9|112151.9|112204.2|112154.2|112199.4|112149.4|17
1739427620000|2025-02-13 06:20:20|112203.1|112153.1|112204.7|112154.7|112204.9|112154.9|112203.1|112153.1|3
1739427630000|2025-02-13 06:20:30|112206.7|112156.7|112208.2|112158.2|112210.2|112160.2|112205.4|112155.4|13
1739427640000|2025-02-13 06:20:40|112207.4|112157.4|112207.7|112157.7|112208.5|112158.5|112207.4|112157.4|4
1739427650000|2025-02-13 06:20:50|112207.8|112157.8|112208.4|112158.4|112208.4|112158.4|112207.8|112157.8|3
1739427660000|2025-02-13 06:21:00|112207.1|112157.1|112213.8|112163.8|112216.8|112166.8|112207.1|112157.1|16
1739427670000|2025-02-13 06:21:10|112213.5|112163.5|112212.7|112162.7|112216.1|112166.1|112212.7|112162.7|10
1739427680000|2025-02-13 06:21:20|112214|112164|112216.2|112166.2|112216.2|112166.2|112212.2|112162.2|9
1739427690000|2025-02-13 06:21:30|112215.7|112165.7|112209.5|112159.5|112216.2|112166.2|112204.8|112154.8|12
1739427700000|2025-02-13 06:21:40|112209.4|112159.4|112206.6|112156.6|112209.4|112159.4|112203.7|112153.7|10
1739427710000|2025-02-13 06:21:50|112207.2|112157.2|112209.1|112159.1|112210.6|112160.6|112203|112153|19
1739427720000|2025-02-13 06:22:00|112208.8|112158.8|112208|112158|112211.5|112161.5|112206.6|112156.6|19
1739427730000|2025-02-13 06:22:10|112207.9|112157.9|112206.3|112156.3|112211.2|112161.2|112206.3|112156.3|10
1739427740000|2025-02-13 06:22:20|112209.9|112159.9|112212.4|112162.4|112214.4|112164.4|112209.4|112159.4|18
1739427750000|2025-02-13 06:22:30|112213.6|112163.6|112208.8|112158.8|112213.6|112163.6|112205.1|112155.1|16
1739427760000|2025-02-13 06:22:40|112207.5|112157.5|112207.5|112157.5|112211.2|112161.2|112205|112155|10
1739427770000|2025-02-13 06:22:50|112204.5|112154.5|112210.7|112160.7|112211.2|112161.2|112204.5|112154.5|9
1739427780000|2025-02-13 06:23:00|112206.4|112156.4|112212.6|112162.6|112214.7|112164.7|112206.3|112156.3|7
1739427790000|2025-02-13 06:23:10|112212.7|112162.7|112213.2|112163.2|112213.2|112163.2|112212.7|112162.7|6
1739427800000|2025-02-13 06:23:20|112207.4|112157.4|112214.1|112164.1|112216.7|112166.7|112207.4|112157.4|10
1739427810000|2025-02-13 06:23:30|112213.7|112163.7|112216.7|112166.7|112219.3|112169.3|112212.9|112162.9|18
1739427820000|2025-02-13 06:23:40|112214.4|112164.4|112215.5|112165.5|112215.9|112165.9|112213.5|112163.5|6
1739427830000|2025-02-13 06:23:50|112214.2|112164.2|112206.7|112156.7|112214.3|112164.3|112203.2|112153.2|20
1739427840000|2025-02-13 06:24:00|112207.2|112157.2|112206.1|112156.1|112207.2|112157.2|112202.3|112152.3|16
1739427850000|2025-02-13 06:24:10|112206.6|112156.6|112207|112157|112207.3|112157.3|112203.1|112153.1|18
1739427860000|2025-02-13 06:24:20|112203.3|112153.3|112202.9|112152.9|112207|112157|112202.9|112152.9|3
1739427870000|2025-02-13 06:24:30|112203.2|112153.2|112204.4|112154.4|112209.5|112159.5|112198.9|112148.9|18
1739427880000|2025-02-13 06:24:40|112201.4|112151.4|112207.8|112157.8|112207.8|112157.8|112201.4|112151.4|10
1739427890000|2025-02-13 06:24:50|112207.9|112157.9|112208.8|112158.8|112209|112159|112207.9|112157.9|4
1739427900000|2025-02-13 06:25:00|112208.6|112158.6|112205.4|112155.4|112209.5|112159.5|112204.7|112154.7|7
1739427910000|2025-02-13 06:25:10|112208.6|112158.6|112208.7|112158.7|112209.1|112159.1|112205.6|112155.6|8
1739427920000|2025-02-13 06:25:20|112207.7|112157.7|112208.8|112158.8|112211.4|112161.4|112200.1|112150.1|20
1739427930000|2025-02-13 06:25:30|112209.3|112159.3|112208.3|112158.3|112211.1|112161.1|112205|112155|12
1739427940000|2025-02-13 06:25:40|112205.1|112155.1|112208|112158|112208|112158|112204.5|112154.5|9
1739427950000|2025-02-13 06:25:50|112207.9|112157.9|112200.7|112150.7|112207.9|112157.9|112200|112150|7
1739427960000|2025-02-13 06:26:00|112200.8|112150.8|112203.2|112153.2|112204|112154|112198.9|112148.9|9
1739427970000|2025-02-13 06:26:10|112205.5|112155.5|112207.8|112157.8|112209.6|112159.6|112203.6|112153.6|13
1739427980000|2025-02-13 06:26:20|112206.7|112156.7|112208.4|112158.4|112208.4|112158.4|112205|112155|9
1739427990000|2025-02-13 06:26:30|112208.3|112158.3|112208.5|112158.5|112208.5|112158.5|112208.3|112158.3|3
1739428000000|2025-02-13 06:26:40|112208.7|112158.7|112213.9|112163.9|112222.8|112172.8|112207.8|112157.8|19
1739428010000|2025-02-13 06:26:50|112212.3|112162.3|112211.7|112161.7|112214.7|112164.7|112211.7|112161.7|12
1739428020000|2025-02-13 06:27:00|112213.1|112163.1|112225.7|112175.7|112228.6|112178.6|112213.1|112163.1|18
1739428030000|2025-02-13 06:27:10|112225.8|112175.8|112229|112179|112230.3|112180.3|112223.3|112173.3|10
1739428040000|2025-02-13 06:27:20|112228.3|112178.3|112226.7|112176.7|112228.3|112178.3|112223.1|112173.1|15
1739428050000|2025-02-13 06:27:30|112225.2|112175.2|112235.9|112185.9|112235.9|112185.9|112225.1|112175.1|16
1739428060000|2025-02-13 06:27:40|112235.1|112185.1|112236.2|112186.2|112236.7|112186.7|112232.6|112182.6|18
1739428070000|2025-02-13 06:27:50|112236.9|112186.9|112233.1|112183.1|112240.4|112190.4|112233.1|112183.1|27
1739428080000|2025-02-13 06:28:00|112235.6|112185.6|112237.4|112187.4|112238.8|112188.8|112231.9|112181.9|24
1739428090000|2025-02-13 06:28:10|112233.9|112183.9|112233.8|112183.8|112236.1|112186.1|112232.8|112182.8|14
1739428100000|2025-02-13 06:28:20|112232.8|112182.8|112236.9|112186.9|112236.9|112186.9|112232.8|112182.8|18
1739428110000|2025-02-13 06:28:30|112235.1|112185.1|112230|112180|112236.4|112186.4|112229.3|112179.3|14
1739428120000|2025-02-13 06:28:40|112229.3|112179.3|112232.5|112182.5|112236.3|112186.3|112221.4|112171.4|25
1739428130000|2025-02-13 06:28:50|112231|112181|112235.5|112185.5|112240.5|112190.5|112229.1|112179.1|19
1739428140000|2025-02-13 06:29:00|112234.4|112184.4|112226|112176|112234.7|112184.7|112226|112176|21
1739428150000|2025-02-13 06:29:10|112231.9|112181.9|112236.4|112186.4|112239.2|112189.2|112229.5|112179.5|25
1739428160000|2025-02-13 06:29:20|112233.1|112183.1|112233.9|112183.9|112233.9|112183.9|112232|112182|12
1739428170000|2025-02-13 06:29:30|112232.1|112182.1|112228.5|112178.5|112236|112186|112227|112177|18
1739428180000|2025-02-13 06:29:40|112227.3|112177.3|112229.1|112179.1|112230.1|112180.1|112225.7|112175.7|14
1739428190000|2025-02-13 06:29:50|112229.7|112179.7|112235.2|112185.2|112239.7|112189.7|112229.1|112179.1|24
1739428200000|2025-02-13 06:30:00|112234.2|112184.2|112238|112188|112238|112188|112231.2|112181.2|11
1739428210000|2025-02-13 06:30:10|112236.7|112186.7|112245.6|112195.6|112245.6|112195.6|112236.7|112186.7|12
1739428220000|2025-02-13 06:30:20|112242.5|112192.5|112242|112192|112244.4|112194.4|112241.4|112191.4|14
1739428230000|2025-02-13 06:30:30|112243.5|112193.5|112244|112194|112244|112194|112243.5|112193.5|3
1739428240000|2025-02-13 06:30:40|112243.7|112193.7|112246.7|112196.7|112250.7|112200.7|112243.7|112193.7|13
1739428250000|2025-02-13 06:30:50|112246.9|112196.9|112246.4|112196.4|112246.9|112196.9|112244.3|112194.3|6
1739428260000|2025-02-13 06:31:00|112243.5|112193.5|112243.5|112193.5|112246.4|112196.4|112243.5|112193.5|8
1739428270000|2025-02-13 06:31:10|112239.9|112189.9|112240.6|112190.6|112245.1|112195.1|112239.7|112189.7|16
1739428280000|2025-02-13 06:31:20|112240.9|112190.9|112235.6|112185.6|112242.4|112192.4|112235.2|112185.2|12
1739428290000|2025-02-13 06:31:30|112237.1|112187.1|112237.7|112187.7|112241.2|112191.2|112231.2|112181.2|23
1739428300000|2025-02-13 06:31:40|112235.7|112185.7|112236.9|112186.9|112239.4|112189.4|112235.7|112185.7|13
1739428310000|2025-02-13 06:31:50|112238|112188|112239.7|112189.7|112241.6|112191.6|112233.8|112183.8|21
1739428320000|2025-02-13 06:32:00|112236.9|112186.9|112241.7|112191.7|112241.7|112191.7|112234.8|112184.8|25
1739428330000|2025-02-13 06:32:10|112241.8|112191.8|112245.1|112195.1|112245.1|112195.1|112237.6|112187.6|12
1739428340000|2025-02-13 06:32:20|112244.3|112194.3|112243.1|112193.1|112246.7|112196.7|112242.8|112192.8|10
1739428350000|2025-02-13 06:32:30|112243.4|112193.4|112244.8|112194.8|112244.8|112194.8|112241.1|112191.1|9
1739428360000|2025-02-13 06:32:40|112242.7|112192.7|112233.9|112183.9|112244.5|112194.5|112230.1|112180.1|19
1739428370000|2025-02-13 06:32:50|112233.4|112183.4|112239.1|112189.1|112242.1|112192.1|112230.5|112180.5|20
1739428380000|2025-02-13 06:33:00|112238.4|112188.4|112243.9|112193.9|112244.1|112194.1|112236.3|112186.3|24
1739428390000|2025-02-13 06:33:10|112244.9|112194.9|112255.6|112205.6|112260.8|112210.8|112242.4|112192.4|37
1739428400000|2025-02-13 06:33:20|112256.4|112206.4|112253.1|112203.1|112259.2|112209.2|112249.6|112199.6|22
1739428410000|2025-02-13 06:33:30|112254.1|112204.1|112257|112207|112258.6|112208.6|112253.2|112203.2|8
1739428420000|2025-02-13 06:33:40|112258.3|112208.3|112263|112213|112263.6|112213.6|112252.9|112202.9|12
1739428430000|2025-02-13 06:33:50|112262.2|112212.2|112266.2|112216.2|112266.2|112216.2|112260|112210|15
1739428440000|2025-02-13 06:34:00|112265.9|112215.9|112260|112210|112268.5|112218.5|112255.9|112205.9|22
1739428450000|2025-02-13 06:34:10|112261.3|112211.3|112257|112207|112261.6|112211.6|112256.9|112206.9|12
1739428460000|2025-02-13 06:34:20|112261.5|112211.5|112260.8|112210.8|112263.3|112213.3|112257|112207|23
1739428470000|2025-02-13 06:34:30|112258.3|112208.3|112254.4|112204.4|112259.2|112209.2|112254.2|112204.2|22
1739428480000|2025-02-13 06:34:40|112255.6|112205.6|112254.3|112204.3|112257.2|112207.2|112252.5|112202.5|18
1739428490000|2025-02-13 06:34:50|112256.3|112206.3|112248.6|112198.6|112256.3|112206.3|112248.6|112198.6|21
1739428500000|2025-02-13 06:35:00|112247|112197|112245|112195|112248.6|112198.6|112241.3|112191.3|15
1739428510000|2025-02-13 06:35:10|112244.9|112194.9|112241.8|112191.8|112244.9|112194.9|112241.8|112191.8|5
1739428520000|2025-02-13 06:35:20|112240.5|112190.5|112242.9|112192.9|112242.9|112192.9|112240.5|112190.5|4
1739428530000|2025-02-13 06:35:30|112243|112193|112244.4|112194.4|112244.8|112194.8|112243|112193|7
1739428540000|2025-02-13 06:35:40|112246.3|112196.3|112244.8|112194.8|112247.5|112197.5|112242.3|112192.3|12
1739428550000|2025-02-13 06:35:50|112244.9|112194.9|112244.9|112194.9|112245.1|112195.1|112243|112193|8
1739428560000|2025-02-13 06:36:00|112243.4|112193.4|112244.2|112194.2|112244.9|112194.9|112241.1|112191.1|9
1739428570000|2025-02-13 06:36:10|112242.9|112192.9|112241.8|112191.8|112242.9|112192.9|112241.8|112191.8|5
1739428580000|2025-02-13 06:36:20|112244.5|112194.5|112243.8|112193.8|112245|112195|112240.3|112190.3|10
1739428590000|2025-02-13 06:36:30|112245|112195|112249.4|112199.4|112252.3|112202.3|112244.1|112194.1|17
1739428600000|2025-02-13 06:36:40|112251.4|112201.4|112247.3|112197.3|112252.9|112202.9|112242.7|112192.7|21
1739428610000|2025-02-13 06:36:50|112247.8|112197.8|112248.5|112198.5|112251.4|112201.4|112245.6|112195.6|15
1739428620000|2025-02-13 06:37:00|112246.9|112196.9|112248.2|112198.2|112248.4|112198.4|112246.9|112196.9|5
1739428630000|2025-02-13 06:37:10|112247.8|112197.8|112247.1|112197.1|112249|112199|112244.8|112194.8|9
1739428640000|2025-02-13 06:37:20|112246.6|112196.6|112242.3|112192.3|112246.6|112196.6|112237.1|112187.1|7
1739428650000|2025-02-13 06:37:30|112239|112189|112242.4|112192.4|112242.4|112192.4|112239|112189|5
1739428660000|2025-02-13 06:37:40|112243.1|112193.1|112243.5|112193.5|112243.5|112193.5|112240.2|112190.2|11
1739428670000|2025-02-13 06:37:50|112242.6|112192.6|112240.5|112190.5|112243.3|112193.3|112240.5|112190.5|7
1739428680000|2025-02-13 06:38:00|112239|112189|112241.9|112191.9|112242.1|112192.1|112239|112189|9
1739428690000|2025-02-13 06:38:10|112240|112190|112247.1|112197.1|112247.1|112197.1|112238.6|112188.6|9
1739428700000|2025-02-13 06:38:20|112246.6|112196.6|112250.2|112200.2|112254.9|112204.9|112246.6|112196.6|26
1739428710000|2025-02-13 06:38:30|112255|112205|112260.2|112210.2|112261.2|112211.2|112250.2|112200.2|19
1739428720000|2025-02-13 06:38:40|112265.1|112215.1|112269|112219|112269.9|112219.9|112263.9|112213.9|11
1739428730000|2025-02-13 06:38:50|112268.7|112218.7|112263.2|112213.2|112268.7|112218.7|112261.4|112211.4|12
1739428740000|2025-02-13 06:39:00|112261.7|112211.7|112263.4|112213.4|112265.4|112215.4|112261.7|112211.7|7
1739428750000|2025-02-13 06:39:10|112263.3|112213.3|112263.5|112213.5|112263.5|112213.5|112263.3|112213.3|3
1739428760000|2025-02-13 06:39:20|112262.3|112212.3|112262.5|112212.5|112265.5|112215.5|112260.5|112210.5|5
1739428770000|2025-02-13 06:39:30|112261.9|112211.9|112264.6|112214.6|112265.2|112215.2|112261.9|112211.9|4
1739428780000|2025-02-13 06:39:40|112262.2|112212.2|112264.3|112214.3|112265.2|112215.2|112259.9|112209.9|12
1739428790000|2025-02-13 06:39:50|112264.5|112214.5|112256.3|112206.3|112265.5|112215.5|112254.9|112204.9|6
1739428800000|2025-02-13 06:40:00|112258.7|112208.7|112253.7|112203.7|112258.7|112208.7|112252.7|112202.7|14
1739428810000|2025-02-13 06:40:10|112254.5|112204.5|112253.3|112203.3|112254.5|112204.5|112253.3|112203.3|8
1739428820000|2025-02-13 06:40:20|112254.5|112204.5|112257.8|112207.8|112259.5|112209.5|112253.3|112203.3|13
1739428830000|2025-02-13 06:40:30|112259.1|112209.1|112256.3|112206.3|112263.5|112213.5|112256.3|112206.3|16
1739428840000|2025-02-13 06:40:40|112255.5|112205.5|112253.1|112203.1|112259|112209|112253.1|112203.1|14
1739428850000|2025-02-13 06:40:50|112253|112203|112264.5|112214.5|112265.7|112215.7|112252.4|112202.4|15
1739428860000|2025-02-13 06:41:00|112267.7|112217.7|112269|112219|112273.1|112223.1|112266.4|112216.4|21
1739428870000|2025-02-13 06:41:10|112268.1|112218.1|112262.8|112212.8|112268.4|112218.4|112260.8|112210.8|13
1739428880000|2025-02-13 06:41:20|112261.9|112211.9|112269.6|112219.6|112273.8|112223.8|112259.9|112209.9|17
1739428890000|2025-02-13 06:41:30|112270.4|112220.4|112267.6|112217.6|112270.4|112220.4|112267.6|112217.6|6
1739428900000|2025-02-13 06:41:40|112267.7|112217.7|112267.6|112217.6|112267.8|112217.8|112267.6|112217.6|4
1739428910000|2025-02-13 06:41:50|112267.5|112217.5|112265.2|112215.2|112267.5|112217.5|112265.2|112215.2|3
1739428920000|2025-02-13 06:42:00|112265.1|112215.1|112265.7|112215.7|112265.7|112215.7|112265.1|112215.1|4
1739428930000|2025-02-13 06:42:10|112268.8|112218.8|112268.7|112218.7|112270.8|112220.8|112266.6|112216.6|7
1739428940000|2025-02-13 06:42:20|112268.5|112218.5|112268.6|112218.6|112270.6|112220.6|112267.8|112217.8|14
1739428950000|2025-02-13 06:42:30|112269.4|112219.4|112269.7|112219.7|112270.6|112220.6|112268.7|112218.7|11
1739428960000|2025-02-13 06:42:40|112268.7|112218.7|112268.2|112218.2|112274.4|112224.4|112266.6|112216.6|11
1739428970000|2025-02-13 06:42:50|112268.1|112218.1|112265.3|112215.3|112268.7|112218.7|112261.3|112211.3|15
1739428980000|2025-02-13 06:43:00|112266.2|112216.2|112268.1|112218.1|112270.3|112220.3|112265.7|112215.7|12
1739428990000|2025-02-13 06:43:10|112267.3|112217.3|112265.2|112215.2|112267.3|112217.3|112265.2|112215.2|7
1739429000000|2025-02-13 06:43:20|112265.3|112215.3|112280.3|112230.3|112280.8|112230.8|112265.3|112215.3|16
1739429010000|2025-02-13 06:43:30|112280.8|112230.8|112275.4|112225.4|112281|112231|112275.4|112225.4|17
1739429020000|2025-02-13 06:43:40|112275.3|112225.3|112282.8|112232.8|112282.9|112232.9|112275.1|112225.1|10
1739429030000|2025-02-13 06:43:50|112282.7|112232.7|112285.3|112235.3|112286.5|112236.5|112280.8|112230.8|13
1739429040000|2025-02-13 06:44:00|112287.5|112237.5|112306|112256|112306.5|112256.5|112287.5|112237.5|12
1739429050000|2025-02-13 06:44:10|112306.1|112256.1|112308.3|112258.3|112308.3|112258.3|112306.1|112256.1|9
1739429060000|2025-02-13 06:44:20|112309.3|112259.3|112325.7|112275.7|112325.7|112275.7|112309.3|112259.3|23
1739429070000|2025-02-13 06:44:30|112324|112274|112325.6|112275.6|112326.4|112276.4|112324|112274|8
1739429080000|2025-02-13 06:44:40|112325.7|112275.7|112324.2|112274.2|112325.7|112275.7|112323.4|112273.4|4
1739429090000|2025-02-13 06:44:50|112324.7|112274.7|112332.8|112282.8|112338.5|112288.5|112324.7|112274.7|22
1739429100000|2025-02-13 06:45:00|112333.8|112283.8|112335.1|112285.1|112335.7|112285.7|112332.5|112282.5|18
1739429110000|2025-02-13 06:45:10|112334.4|112284.4|112333.4|112283.4|112335.1|112285.1|112332.1|112282.1|10
1739429120000|2025-02-13 06:45:20|112334.4|112284.4|112330.8|112280.8|112334.4|112284.4|112330.1|112280.1|9
1739429130000|2025-02-13 06:45:30|112331.2|112281.2|112330.2|112280.2|112331.2|112281.2|112330.1|112280.1|13
1739429140000|2025-02-13 06:45:40|112329.4|112279.4|112329.3|112279.3|112329.5|112279.5|112326.1|112276.1|14
1739429150000|2025-02-13 06:45:50|112330.1|112280.1|112330.5|112280.5|112331.5|112281.5|112329.4|112279.4|13
1739429160000|2025-02-13 06:46:00|112331.5|112281.5|112329.1|112279.1|112331.5|112281.5|112329.1|112279.1|19
1739429170000|2025-02-13 06:46:10|112329.3|112279.3|112335.3|112285.3|112336.8|112286.8|112329.3|112279.3|43
1739429180000|2025-02-13 06:46:20|112335.6|112285.6|112334.2|112284.2|112335.6|112285.6|112332.3|112282.3|17
1739429190000|2025-02-13 06:46:30|112334.5|112284.5|112334.9|112284.9|112334.9|112284.9|112330.8|112280.8|19
1739429200000|2025-02-13 06:46:40|112333.9|112283.9|112330.9|112280.9|112334.9|112284.9|112330.6|112280.6|19
1739429210000|2025-02-13 06:46:50|112331.1|112281.1|112330.9|112280.9|112333.5|112283.5|112328.5|112278.5|13
1739429220000|2025-02-13 06:47:00|112331|112281|112335.6|112285.6|112341.2|112291.2|112330.9|112280.9|22
1739429230000|2025-02-13 06:47:10|112337.1|112287.1|112334.4|112284.4|112337.3|112287.3|112334.4|112284.4|11
1739429240000|2025-02-13 06:47:20|112338.5|112288.5|112336.4|112286.4|112338.5|112288.5|112334.4|112284.4|25
1739429250000|2025-02-13 06:47:30|112334.4|112284.4|112340.8|112290.8|112340.8|112290.8|112334.4|112284.4|17
1739429260000|2025-02-13 06:47:40|112340.4|112290.4|112340.3|112290.3|112340.4|112290.4|112340.3|112290.3|4
1739429270000|2025-02-13 06:47:50|112340.4|112290.4|112340.2|112290.2|112340.6|112290.6|112336.4|112286.4|9
1739429280000|2025-02-13 06:48:00|112337.4|112287.4|112337.8|112287.8|112339.4|112289.4|112333.3|112283.3|18
1739429290000|2025-02-13 06:48:10|112337.7|112287.7|112339.5|112289.5|112339.5|112289.5|112337.5|112287.5|4
1739429300000|2025-02-13 06:48:20|112339.7|112289.7|112339.4|112289.4|112339.7|112289.7|112339.4|112289.4|3
1739429310000|2025-02-13 06:48:30|112339.6|112289.6|112337.5|112287.5|112340.5|112290.5|112337.5|112287.5|15
1739429320000|2025-02-13 06:48:40|112338.3|112288.3|112338.3|112288.3|112338.3|112288.3|112337.2|112287.2|8
1739429330000|2025-02-13 06:48:50|112337.4|112287.4|112338.8|112288.8|112338.8|112288.8|112334|112284|13
1739429340000|2025-02-13 06:49:00|112335.4|112285.4|112332.8|112282.8|112338.4|112288.4|112332.8|112282.8|14
1739429350000|2025-02-13 06:49:10|112329.3|112279.3|112334.7|112284.7|112335.4|112285.4|112329.3|112279.3|26
1739429360000|2025-02-13 06:49:20|112337.4|112287.4|112344.4|112294.4|112344.4|112294.4|112335.2|112285.2|23
1739429370000|2025-02-13 06:49:30|112343.9|112293.9|112339.9|112289.9|112343.9|112293.9|112339.9|112289.9|10
1739429380000|2025-02-13 06:49:40|112341.1|112291.1|112340.3|112290.3|112342|112292|112340.3|112290.3|6
1739429390000|2025-02-13 06:49:50|112341.2|112291.2|112339|112289|112341.3|112291.3|112339|112289|5
1739429400000|2025-02-13 06:50:00|112339.3|112289.3|112336.7|112286.7|112339.3|112289.3|112335.2|112285.2|18
1739429410000|2025-02-13 06:50:10|112337.4|112287.4|112336.5|112286.5|112337.4|112287.4|112336.4|112286.4|5
1739429420000|2025-02-13 06:50:20|112334.1|112284.1|112337.9|112287.9|112338.1|112288.1|112334.1|112284.1|12
1739429430000|2025-02-13 06:50:30|112339.2|112289.2|112335.8|112285.8|112339.2|112289.2|112334.4|112284.4|15
1739429440000|2025-02-13 06:50:40|112335.2|112285.2|112335.5|112285.5|112335.5|112285.5|112335.2|112285.2|2
1739429450000|2025-02-13 06:50:50|112335.1|112285.1|112336.5|112286.5|112336.7|112286.7|112335.1|112285.1|6
1739429460000|2025-02-13 06:51:00|112335.8|112285.8|112361.3|112311.3|112363.2|112313.2|112335.8|112285.8|34
1739429470000|2025-02-13 06:51:10|112359.7|112309.7|112349.8|112299.8|112359.9|112309.9|112347.8|112297.8|27
1739429480000|2025-02-13 06:51:20|112351.7|112301.7|112379|112329|112382.2|112332.2|112349.8|112299.8|26
1739429490000|2025-02-13 06:51:30|112380.5|112330.5|112374.3|112324.3|112380.9|112330.9|112374.3|112324.3|30
1739429500000|2025-02-13 06:51:40|112376|112326|112375.4|112325.4|112377.1|112327.1|112374.6|112324.6|17
1739429510000|2025-02-13 06:51:50|112377.9|112327.9|112379.3|112329.3|112380.8|112330.8|112376|112326|27
1739429520000|2025-02-13 06:52:00|112378.2|112328.2|112389.4|112339.4|112391.9|112341.9|112378.2|112328.2|31
1739429530000|2025-02-13 06:52:10|112388.8|112338.8|112376.8|112326.8|112388.8|112338.8|112373.7|112323.7|34
1739429540000|2025-02-13 06:52:20|112379|112329|112374.7|112324.7|112380.4|112330.4|112373.8|112323.8|16
1739429550000|2025-02-13 06:52:30|112376.4|112326.4|112376.4|112326.4|112378.1|112328.1|112370.4|112320.4|34
1739429560000|2025-02-13 06:52:40|112378.2|112328.2|112374.9|112324.9|112378.2|112328.2|112372.3|112322.3|27
1739429570000|2025-02-13 06:52:50|112376.8|112326.8|112364.6|112314.6|112376.8|112326.8|112364.6|112314.6|23
1739429580000|2025-02-13 06:53:00|112364.8|112314.8|112370.9|112320.9|112373.8|112323.8|112363.7|112313.7|19
1739429590000|2025-02-13 06:53:10|112370|112320|112373|112323|112374.2|112324.2|112370|112320|24
1739429600000|2025-02-13 06:53:20|112370.5|112320.5|112371.7|112321.7|112372.7|112322.7|112367.8|112317.8|29
1739429610000|2025-02-13 06:53:30|112372.5|112322.5|112374.2|112324.2|112374.5|112324.5|112367.7|112317.7|47
1739429620000|2025-02-13 06:53:40|112376.7|112326.7|112374|112324|112381.4|112331.4|112372.9|112322.9|43
1739429630000|2025-02-13 06:53:50|112373.7|112323.7|112372.4|112322.4|112381.1|112331.1|112370.7|112320.7|52
1739429640000|2025-02-13 06:54:00|112376.8|112326.8|112372.3|112322.3|112376.8|112326.8|112370.1|112320.1|63
1739429650000|2025-02-13 06:54:10|112375.8|112325.8|112374.7|112324.7|112377.1|112327.1|112370.8|112320.8|19
1739429660000|2025-02-13 06:54:20|112373.1|112323.1|112380.2|112330.2|112383.8|112333.8|112373.1|112323.1|21
1739429670000|2025-02-13 06:54:30|112382.2|112332.2|112374|112324|112382.2|112332.2|112372.2|112322.2|33
1739429680000|2025-02-13 06:54:40|112375.8|112325.8|112379.2|112329.2|112379.2|112329.2|112374.2|112324.2|19
1739429690000|2025-02-13 06:54:50|112378|112328|112373.5|112323.5|112381.2|112331.2|112371|112321|24
1739429700000|2025-02-13 06:55:00|112375|112325|112373.3|112323.3|112377.1|112327.1|112370.6|112320.6|35
1739429710000|2025-02-13 06:55:10|112375.2|112325.2|112393.9|112343.9|112395.4|112345.4|112373.3|112323.3|48
1739429720000|2025-02-13 06:55:20|112395.7|112345.7|112396.3|112346.3|112398.3|112348.3|112392.9|112342.9|20
1739429730000|2025-02-13 06:55:30|112394.2|112344.2|112387.6|112337.6|112398.2|112348.2|112384.7|112334.7|47
1739429740000|2025-02-13 06:55:40|112389.5|112339.5|112409.1|112359.1|112411.7|112361.7|112387.2|112337.2|43
1739429750000|2025-02-13 06:55:50|112407.5|112357.5|112402.4|112352.4|112411.7|112361.7|112401.6|112351.6|37
1739429760000|2025-02-13 06:56:00|112404.4|112354.4|112408.2|112358.2|112413.2|112363.2|112401.9|112351.9|34
1739429770000|2025-02-13 06:56:10|112409.9|112359.9|112407.6|112357.6|112411.4|112361.4|112404.4|112354.4|38
1739429780000|2025-02-13 06:56:20|112408.6|112358.6|112409.1|112359.1|112409.2|112359.2|112402|112352|34
1739429790000|2025-02-13 06:56:30|112410.6|112360.6|112407.4|112357.4|112410.6|112360.6|112405.5|112355.5|26
1739429800000|2025-02-13 06:56:40|112408.3|112358.3|112395.5|112345.5|112408.3|112358.3|112394.6|112344.6|21
1739429810000|2025-02-13 06:56:50|112394.8|112344.8|112404.3|112354.3|112404.3|112354.3|112394.8|112344.8|18
1739429820000|2025-02-13 06:57:00|112404.4|112354.4|112382.4|112332.4|112406.2|112356.2|112381.7|112331.7|29
1739429830000|2025-02-13 06:57:10|112381|112331|112380.2|112330.2|112384.7|112334.7|112380.2|112330.2|20
1739429840000|2025-02-13 06:57:20|112378.7|112328.7|112377.1|112327.1|112379|112329|112376.2|112326.2|27
1739429850000|2025-02-13 06:57:30|112376.9|112326.9|112377.7|112327.7|112380.2|112330.2|112375.7|112325.7|53
1739429860000|2025-02-13 06:57:40|112380.8|112330.8|112376.1|112326.1|112386.1|112336.1|112374.6|112324.6|24
1739429870000|2025-02-13 06:57:50|112376.2|112326.2|112373.8|112323.8|112376.2|112326.2|112373.2|112323.2|8
1739429880000|2025-02-13 06:58:00|112375.1|112325.1|112376|112326|112378.1|112328.1|112374.6|112324.6|18
1739429890000|2025-02-13 06:58:10|112376.8|112326.8|112374.2|112324.2|112379.3|112329.3|112373.2|112323.2|13
1739429900000|2025-02-13 06:58:20|112374.5|112324.5|112373.8|112323.8|112374.9|112324.9|112372|112322|5
1739429910000|2025-02-13 06:58:30|112375.8|112325.8|112370.2|112320.2|112376|112326|112366.7|112316.7|22
1739429920000|2025-02-13 06:58:40|112369.2|112319.2|112369.7|112319.7|112373.4|112323.4|112368.2|112318.2|12
1739429930000|2025-02-13 06:58:50|112371.3|112321.3|112359.2|112309.2|112371.6|112321.6|112359.2|112309.2|17
1739429940000|2025-02-13 06:59:00|112359.4|112309.4|112362.5|112312.5|112364.4|112314.4|112359.4|112309.4|16
1739429950000|2025-02-13 06:59:10|112362.4|112312.4|112366.5|112316.5|112366.6|112316.6|112362.3|112312.3|15
1739429960000|2025-02-13 06:59:20|112366|112316|112362.7|112312.7|112366|112316|112360.2|112310.2|6
1739429970000|2025-02-13 06:59:30|112363.1|112313.1|112364.1|112314.1|112364.1|112314.1|112363.1|112313.1|4
1739429980000|2025-02-13 06:59:40|112365.2|112315.2|112370.4|112320.4|112372.5|112322.5|112361.8|112311.8|26
1739429990000|2025-02-13 06:59:50|112371.2|112321.2|112389|112339|112389|112339|112371.2|112321.2|24
1739430000000|2025-02-13 07:00:00|112388.2|112338.2|112328.7|112278.7|112388.2|112338.2|112324.6|112274.6|39
1739430010000|2025-02-13 07:00:10|112328.4|112278.4|112319.2|112269.2|112332.5|112282.5|112316.2|112266.2|34
1739430020000|2025-02-13 07:00:20|112319|112269|112321.5|112271.5|112323.3|112273.3|112319|112269|11
1739430030000|2025-02-13 07:00:30|112319.9|112269.9|112316.9|112266.9|112319.9|112269.9|112316|112266|16
1739430040000|2025-02-13 07:00:40|112315.9|112265.9|112309.5|112259.5|112315.9|112265.9|112309.5|112259.5|13
1739430050000|2025-02-13 07:00:50|112310.6|112260.6|112310.1|112260.1|112311.8|112261.8|112309.7|112259.7|12
1739430060000|2025-02-13 07:01:00|112312|112262|112319.5|112269.5|112319.5|112269.5|112310.7|112260.7|15
1739430070000|2025-02-13 07:01:10|112319.8|112269.8|112318.8|112268.8|112322.6|112272.6|112314.2|112264.2|25
1739430080000|2025-02-13 07:01:20|112317.1|112267.1|112316.4|112266.4|112318.9|112268.9|112311.9|112261.9|53
1739430090000|2025-02-13 07:01:30|112314.5|112264.5|112312.7|112262.7|112316.4|112266.4|112312.7|112262.7|20
1739430100000|2025-02-13 07:01:40|112311.3|112261.3|112308|112258|112313|112263|112304.1|112254.1|30
1739430110000|2025-02-13 07:01:50|112306.6|112256.6|112307.8|112257.8|112312.1|112262.1|112303.9|112253.9|24
1739430120000|2025-02-13 07:02:00|112306.1|112256.1|112307.5|112257.5|112309|112259|112300.8|112250.8|43
1739430130000|2025-02-13 07:02:10|112307.6|112257.6|112312.9|112262.9|112312.9|112262.9|112306.3|112256.3|18
1739430140000|2025-02-13 07:02:20|112310.1|112260.1|112309.7|112259.7|112312|112262|112308.5|112258.5|11
1739430150000|2025-02-13 07:02:30|112310.8|112260.8|112312.4|112262.4|112313.6|112263.6|112310.6|112260.6|14
1739430160000|2025-02-13 07:02:40|112310.9|112260.9|112302.7|112252.7|112310.9|112260.9|112302.3|112252.3|37
1739430170000|2025-02-13 07:02:50|112304.6|112254.6|112300.2|112250.2|112309.8|112259.8|112297.6|112247.6|41
1739430180000|2025-02-13 07:03:00|112300.9|112250.9|112298.5|112248.5|112303.6|112253.6|112295.2|112245.2|28
1739430190000|2025-02-13 07:03:10|112296.9|112246.9|112297.5|112247.5|112302.8|112252.8|112295.6|112245.6|35
1739430200000|2025-02-13 07:03:20|112299|112249|112306.5|112256.5|112309.1|112259.1|112299|112249|21
1739430210000|2025-02-13 07:03:30|112307.3|112257.3|112306.5|112256.5|112309.8|112259.8|112305.9|112255.9|15
1739430220000|2025-02-13 07:03:40|112307.7|112257.7|112303.1|112253.1|112310.5|112260.5|112303.1|112253.1|12
1739430230000|2025-02-13 07:03:50|112304.8|112254.8|112284.7|112234.7|112304.8|112254.8|112283.9|112233.9|18
1739430240000|2025-02-13 07:04:00|112286.5|112236.5|112276|112226|112287.8|112237.8|112276|112226|26
1739430250000|2025-02-13 07:04:10|112274.2|112224.2|112256|112206|112274.2|112224.2|112255.3|112205.3|28
1739430260000|2025-02-13 07:04:20|112256.9|112206.9|112285.9|112235.9|112287.5|112237.5|112253.9|112203.9|38
1739430270000|2025-02-13 07:04:30|112285.1|112235.1|112284.9|112234.9|112285.1|112235.1|112280.5|112230.5|19
1739430280000|2025-02-13 07:04:40|112285.5|112235.5|112286.6|112236.6|112292.3|112242.3|112283.8|112233.8|17
1739430290000|2025-02-13 07:04:50|112287.6|112237.6|112296.3|112246.3|112300.8|112250.8|112287.6|112237.6|18
1739430300000|2025-02-13 07:05:00|112295.4|112245.4|112287.8|112237.8|112298.2|112248.2|112286.1|112236.1|24
1739430310000|2025-02-13 07:05:10|112288.6|112238.6|112313.2|112263.2|112313.2|112263.2|112288.6|112238.6|26
1739430320000|2025-02-13 07:05:20|112311.5|112261.5|112308.7|112258.7|112314.9|112264.9|112303.9|112253.9|20
1739430330000|2025-02-13 07:05:30|112307.8|112257.8|112310.1|112260.1|112311|112261|112303.6|112253.6|28
1739430340000|2025-02-13 07:05:40|112307.4|112257.4|112304.5|112254.5|112308.1|112258.1|112304|112254|16
1739430350000|2025-02-13 07:05:50|112304.3|112254.3|112308.6|112258.6|112309.9|112259.9|112304.3|112254.3|13
1739430360000|2025-02-13 07:06:00|112307.8|112257.8|112308.3|112258.3|112310.5|112260.5|112299.9|112249.9|18
1739430370000|2025-02-13 07:06:10|112307.9|112257.9|112299.9|112249.9|112310.7|112260.7|112299.2|112249.2|34
1739430380000|2025-02-13 07:06:20|112298.9|112248.9|112304.1|112254.1|112304.3|112254.3|112288.9|112238.9|24
1739430390000|2025-02-13 07:06:30|112303.3|112253.3|112299.5|112249.5|112304.3|112254.3|112299.2|112249.2|16
1739430400000|2025-02-13 07:06:40|112300.3|112250.3|112311.2|112261.2|112312.4|112262.4|112299.4|112249.4|19
1739430410000|2025-02-13 07:06:50|112310.5|112260.5|112314.7|112264.7|112315.7|112265.7|112310.5|112260.5|18
1739430420000|2025-02-13 07:07:00|112313.5|112263.5|112340.5|112290.5|112340.5|112290.5|112313.5|112263.5|32
1739430430000|2025-02-13 07:07:10|112341.1|112291.1|112333.8|112283.8|112341.9|112291.9|112331.2|112281.2|21
1739430440000|2025-02-13 07:07:20|112333.2|112283.2|112332.1|112282.1|112335.5|112285.5|112332|112282|11
1739430450000|2025-02-13 07:07:30|112331|112281|112325.9|112275.9|112336.5|112286.5|112324.1|112274.1|31
1739430460000|2025-02-13 07:07:40|112330.4|112280.4|112336.3|112286.3|112339.7|112289.7|112328.6|112278.6|19
1739430470000|2025-02-13 07:07:50|112337.2|112287.2|112335.9|112285.9|112339.3|112289.3|112335.9|112285.9|9
1739430480000|2025-02-13 07:08:00|112336.1|112286.1|112337|112287|112338.7|112288.7|112335|112285|10
1739430490000|2025-02-13 07:08:10|112336.7|112286.7|112337|112287|112341.1|112291.1|112332.1|112282.1|21
1739430500000|2025-02-13 07:08:20|112338.2|112288.2|112334.2|112284.2|112338.2|112288.2|112332.8|112282.8|13
1739430510000|2025-02-13 07:08:30|112333.2|112283.2|112319.1|112294.1|112333.2|112294.3|112312.7|112278.5|28
1739430520000|2025-02-13 07:08:40|112318.3|112293.3|112309.3|112284.3|112319|112294|112309.3|112284.3|10
1739430530000|2025-02-13 07:08:50|112310|112285|112291.4|112266.4|112310|112285|112290.6|112255.3|19
1739430540000|2025-02-13 07:09:00|112290.6|112265.6|112290.5|112265.5|112293.2|112268.2|112285.7|112260.7|26
1739430550000|2025-02-13 07:09:10|112289.6|112264.6|112288|112263|112290.9|112265.9|112285.3|112260.3|15
1739430560000|2025-02-13 07:09:20|112284.7|112259.7|112281.7|112256.7|112285.6|112260.6|112280.9|112255.9|15
1739430570000|2025-02-13 07:09:30|112281|112256|112275.9|112250.9|112281|112256|112270.8|112245.8|18
1739430580000|2025-02-13 07:09:40|112279.5|112254.5|112283.7|112258.7|112287.3|112262.3|112278.4|112253.4|23
1739430590000|2025-02-13 07:09:50|112283.4|112258.4|112273.2|112248.2|112287.2|112262.2|112265.9|112240.9|35
1739430600000|2025-02-13 07:10:00|112286.3|112261.3|112280|112255|112292.4|112267.4|112280|112255|13
1739430610000|2025-02-13 07:10:10|112280.9|112255.9|112285.2|112260.2|112288.2|112263.2|112280.9|112255.9|18
1739430620000|2025-02-13 07:10:20|112284.2|112259.2|112289.5|112264.5|112289.5|112264.5|112279.3|112254.3|14
1739430630000|2025-02-13 07:10:30|112287.1|112262.1|112279.1|112254.1|112287.1|112262.1|112276|112251|17
1739430640000|2025-02-13 07:10:40|112279.8|112254.8|112279.1|112254.1|112281.8|112256.8|112273.7|112248.7|20
1739430650000|2025-02-13 07:10:50|112281.8|112256.8|112270.4|112245.4|112282.4|112257.4|112270.4|112245.4|19
1739430660000|2025-02-13 07:11:00|112269.7|112244.7|112276|112251|112278.3|112253.3|112269.7|112244.7|13
1739430670000|2025-02-13 07:11:10|112274.3|112249.3|112284.3|112259.3|112286.8|112261.8|112271.8|112246.8|25
1739430680000|2025-02-13 07:11:20|112285|112260|112285.7|112260.7|112288.4|112263.4|112284.1|112259.1|16
1739430690000|2025-02-13 07:11:30|112285.1|112260.1|112296.7|112271.7|112298.3|112273.3|112280.8|112255.8|24
1739430700000|2025-02-13 07:11:40|112297.4|112272.4|112298.4|112273.4|112300.2|112275.2|112296.1|112271.1|10
1739430710000|2025-02-13 07:11:50|112299|112274|112299.4|112274.4|112304.7|112279.7|112294|112269|19
1739430720000|2025-02-13 07:12:00|112299.3|112274.3|112297.4|112272.4|112300.7|112275.7|112294.1|112269.1|13
1739430730000|2025-02-13 07:12:10|112296.4|112271.4|112297.1|112272.1|112298.8|112273.8|112294.3|112269.3|14
1739430740000|2025-02-13 07:12:20|112296.1|112271.1|112292.7|112267.7|112296.1|112271.1|112292.7|112267.7|10
1739430750000|2025-02-13 07:12:30|112292.6|112267.6|112292.7|112267.7|112298.6|112273.6|112292.6|112267.6|9
1739430760000|2025-02-13 07:12:40|112293.3|112268.3|112292.4|112267.4|112294.7|112269.7|112291.4|112266.4|13
1739430770000|2025-02-13 07:12:50|112292.5|112267.5|112298.1|112273.1|112298.1|112273.1|112290.6|112265.6|11
1739430780000|2025-02-13 07:13:00|112297.2|112272.2|112293.3|112268.3|112297.2|112272.2|112292.4|112267.4|16
1739430790000|2025-02-13 07:13:10|112294.3|112269.3|112292.6|112267.6|112294.3|112269.3|112288.7|112263.7|16
1739430800000|2025-02-13 07:13:20|112292.5|112267.5|112293|112268|112293.5|112268.5|112292.5|112267.5|5
1739430810000|2025-02-13 07:13:30|112292.9|112267.9|112292.8|112267.8|112293.8|112268.8|112292.5|112267.5|8
1739430820000|2025-02-13 07:13:40|112289.5|112264.5|112286.8|112261.8|112290.3|112265.3|112286.8|112261.8|6
1739430830000|2025-02-13 07:13:50|112286.6|112261.6|112293.3|112268.3|112293.3|112268.3|112286.6|112261.6|11
1739430840000|2025-02-13 07:14:00|112295|112270|112297.2|112272.2|112298.6|112273.6|112295|112270|11
1739430850000|2025-02-13 07:14:10|112298.3|112273.3|112319.3|112294.3|112321|112296|112298.3|112273.3|21
1739430860000|2025-02-13 07:14:20|112320.1|112295.1|112335.1|112310.1|112336.7|112311.7|112320.1|112295.1|19
1739430870000|2025-02-13 07:14:30|112335.2|112310.2|112335.5|112310.5|112336.1|112311.1|112328.2|112303.2|21
1739430880000|2025-02-13 07:14:40|112334.6|112309.6|112338.4|112313.4|112339.2|112314.2|112333.6|112308.6|23
1739430890000|2025-02-13 07:14:50|112339|112314|112337|112312|112343.5|112318.5|112330.5|112305.5|32
1739430900000|2025-02-13 07:15:00|112338.2|112313.2|112350.4|112325.4|112351.1|112326.1|112338.2|112313.2|21
1739430910000|2025-02-13 07:15:10|112350.6|112325.6|112352.2|112327.2|112353.1|112328.1|112350.6|112325.6|7
1739430920000|2025-02-13 07:15:20|112354.2|112329.2|112354.3|112329.3|112358.6|112333.6|112353.3|112328.3|18
1739430930000|2025-02-13 07:15:30|112354.7|112329.7|112352|112327|112359|112334|112350.5|112325.5|21
1739430940000|2025-02-13 07:15:40|112352.9|112327.9|112357.5|112332.5|112360.3|112335.3|112352.9|112327.9|16
1739430950000|2025-02-13 07:15:50|112358.3|112333.3|112356.5|112331.5|112358.3|112333.3|112355.8|112330.8|12
1739430960000|2025-02-13 07:16:00|112356.3|112331.3|112355.1|112330.1|112357.6|112332.6|112353.2|112328.2|19
1739430970000|2025-02-13 07:16:10|112354.4|112329.4|112354.9|112329.9|112355.5|112330.5|112346.3|112321.3|19
1739430980000|2025-02-13 07:16:20|112355.4|112330.4|112350.6|112325.6|112355.9|112330.9|112347.3|112322.3|14
1739430990000|2025-02-13 07:16:30|112350.4|112325.4|112359.2|112309.2|112360.5|112325.8|112347.7|112309.2|14
1739431000000|2025-02-13 07:16:40|112354.5|112304.5|112323.3|112298.3|112355.5|112310.1|112323.2|112297.5|22
1739431010000|2025-02-13 07:16:50|112322.6|112297.6|112319.2|112294.2|112322.6|112297.6|112319.2|112294.2|10
1739431020000|2025-02-13 07:17:00|112319|112294|112260.8|112235.8|112319|112294|112259.9|112234.9|40
1739431030000|2025-02-13 07:17:10|112262.1|112237.1|112295.5|112270.5|112297.1|112272.1|112262.1|112237.1|28
1739431040000|2025-02-13 07:17:20|112294.5|112269.5|112308.9|112283.9|112309.8|112284.8|112294.4|112269.4|17
1739431050000|2025-02-13 07:17:30|112308.6|112283.6|112300|112275|112309.3|112284.3|112300|112275|16
1739431060000|2025-02-13 07:17:40|112299.3|112274.3|112284.2|112259.2|112299.3|112274.3|112282.9|112257.9|21
1739431070000|2025-02-13 07:17:50|112284.9|112259.9|112284.9|112259.9|112286.5|112261.5|112284.2|112259.2|18
1739431080000|2025-02-13 07:18:00|112284|112259|112283.9|112258.9|112285.7|112260.7|112281.3|112256.3|28
1739431090000|2025-02-13 07:18:10|112282.8|112257.8|112286.8|112261.8|112292.9|112267.9|112281.7|112256.7|27
1739431100000|2025-02-13 07:18:20|112287.3|112262.3|112291.7|112266.7|112292.7|112267.7|112287.3|112262.3|33
1739431110000|2025-02-13 07:18:30|112289.7|112264.7|112286.7|112261.7|112292.3|112267.3|112282.1|112257.1|37
1739431120000|2025-02-13 07:18:40|112286.2|112261.2|112288.1|112263.1|112288.8|112263.8|112284.5|112259.5|31
1739431130000|2025-02-13 07:18:50|112286.7|112261.7|112284.8|112259.8|112288.3|112263.3|112278.1|112253.1|20
1739431140000|2025-02-13 07:19:00|112285.5|112260.5|112283.9|112258.9|112287.2|112262.2|112283.3|112258.3|14
1739431150000|2025-02-13 07:19:10|112283.3|112258.3|112282.2|112257.2|112283.8|112258.8|112274.6|112249.6|22
1739431160000|2025-02-13 07:19:20|112282.8|112257.8|112287.8|112262.8|112290.9|112265.9|112282.8|112257.8|13
1739431170000|2025-02-13 07:19:30|112288.7|112263.7|112280.7|112255.7|112288.7|112263.7|112276.3|112251.3|29
1739431180000|2025-02-13 07:19:40|112280|112255|112288|112263|112288.5|112263.5|112278.3|112253.3|17
1739431190000|2025-02-13 07:19:50|112288.5|112263.5|112289.7|112264.7|112290.7|112265.7|112288|112263|18
1739431200000|2025-02-13 07:20:00|112289.2|112264.2|112301.7|112276.7|112303.1|112278.1|112288.4|112263.4|20
1739431210000|2025-02-13 07:20:10|112301.3|112276.3|112299.5|112274.5|112301.3|112276.3|112299.1|112274.1|5
1739431220000|2025-02-13 07:20:20|112297.5|112272.5|112300|112275|112300.2|112275.2|112288.6|112263.6|25
1739431230000|2025-02-13 07:20:30|112299.6|112274.6|112296.8|112271.8|112299.8|112274.8|112295|112270|11
1739431240000|2025-02-13 07:20:40|112297.4|112272.4|112305.1|112280.1|112306|112281|112297.4|112272.4|16
1739431250000|2025-02-13 07:20:50|112305.6|112280.6|112306.1|112281.1|112306.2|112281.2|112305.6|112280.6|5
1739431260000|2025-02-13 07:21:00|112307.1|112282.1|112314.3|112289.3|112314.3|112289.3|112307.1|112282.1|13
1739431270000|2025-02-13 07:21:10|112313.9|112288.9|112328.5|112278.5|112328.9|112294.4|112313.9|112277.9|11
1739431280000|2025-02-13 07:21:20|112328.6|112278.6|112331.9|112281.9|112332.6|112282.6|112328.6|112278.6|21
1739431290000|2025-02-13 07:21:30|112331.4|112281.4|112314.9|112289.9|112331.4|112293.9|112313.7|112281.4|7
1739431300000|2025-02-13 07:21:40|112314|112289|112312.6|112287.6|112314|112289|112308.1|112283.1|19
1739431310000|2025-02-13 07:21:50|112312.8|112287.8|112309.6|112284.6|112313.8|112288.8|112306.4|112281.4|19
1739431320000|2025-02-13 07:22:00|112310.5|112285.5|112310.7|112285.7|112310.8|112285.8|112301.8|112276.8|14
1739431330000|2025-02-13 07:22:10|112309.9|112284.9|112306.8|112281.8|112310.7|112285.7|112306|112281|22
1739431340000|2025-02-13 07:22:20|112306.3|112281.3|112310.9|112285.9|112312|112287|112306.3|112281.3|21
1739431350000|2025-02-13 07:22:30|112310.7|112285.7|112311.5|112286.5|112311.5|112286.5|112310.6|112285.6|5
1739431360000|2025-02-13 07:22:40|112312.4|112287.4|112315.1|112290.1|112319.3|112294.3|112312.4|112287.4|25
1739431370000|2025-02-13 07:22:50|112315.9|112290.9|112320.7|112295.7|112320.7|112295.7|112315.9|112290.9|11
1739431380000|2025-02-13 07:23:00|112320.9|112295.9|112340.2|112315.2|112344.4|112319.4|112320.3|112295.3|32
1739431390000|2025-02-13 07:23:10|112340.8|112315.8|112347.6|112322.6|112349.3|112324.3|112340.8|112315.8|29
1739431400000|2025-02-13 07:23:20|112347|112322|112346.4|112321.4|112347|112322|112337.8|112312.8|32
1739431410000|2025-02-13 07:23:30|112346.1|112321.1|112342.8|112317.8|112347.5|112322.5|112342.8|112317.8|21
1739431420000|2025-02-13 07:23:40|112342.6|112317.6|112337.5|112312.5|112342.6|112317.6|112330.3|112305.3|34
1739431430000|2025-02-13 07:23:50|112337|112312|112343.6|112318.6|112344.2|112319.2|112336.1|112311.1|21
1739431440000|2025-02-13 07:24:00|112342|112317|112337.9|112312.9|112342|112317|112333.5|112308.5|23
1739431450000|2025-02-13 07:24:10|112337.1|112312.1|112340.1|112315.1|112340.8|112315.8|112334.7|112309.7|26
1739431460000|2025-02-13 07:24:20|112339.3|112314.3|112345.4|112320.4|112345.4|112320.4|112335.3|112310.3|23
1739431470000|2025-02-13 07:24:30|112345.9|112320.9|112361.4|112336.4|112362|112337|112345.3|112320.3|24
1739431480000|2025-02-13 07:24:40|112362|112337|112360.7|112335.7|112362|112337|112358.6|112333.6|20
1739431490000|2025-02-13 07:24:50|112359.9|112334.9|112358.6|112333.6|112362|112337|112356.3|112331.3|22
1739431500000|2025-02-13 07:25:00|112359.4|112334.4|112366.1|112341.1|112372.9|112347.9|112359.2|112334.2|25
1739431510000|2025-02-13 07:25:10|112366.6|112341.6|112367.2|112342.2|112367.8|112342.8|112364.7|112339.7|23
1739431520000|2025-02-13 07:25:20|112366.6|112341.6|112362|112337|112367.9|112342.9|112361.5|112336.5|34
1739431530000|2025-02-13 07:25:30|112363.4|112338.4|112360.5|112335.5|112366|112341|112359.1|112334.1|30
1739431540000|2025-02-13 07:25:40|112360.2|112335.2|112356|112331|112361|112336|112356|112331|32
1739431550000|2025-02-13 07:25:50|112356.4|112331.4|112359.6|112334.6|112360.2|112335.2|112354.6|112329.6|33
1739431560000|2025-02-13 07:26:00|112360.1|112335.1|112370.4|112345.4|112370.4|112345.4|112359.6|112334.6|18
1739431570000|2025-02-13 07:26:10|112371|112346|112375.6|112350.6|112375.6|112350.6|112369.4|112344.4|13
1739431580000|2025-02-13 07:26:20|112376.3|112351.3|112372.5|112347.5|112381.9|112356.9|112371.9|112346.9|29
1739431590000|2025-02-13 07:26:30|112373.8|112348.8|112373.7|112348.7|112374.4|112349.4|112367.4|112342.4|24
1739431600000|2025-02-13 07:26:40|112373.8|112348.8|112393.4|112368.4|112396.4|112371.4|112372.6|112347.6|32
1739431610000|2025-02-13 07:26:50|112392.7|112367.7|112385.2|112360.2|112392.7|112367.7|112383.7|112358.7|18
1739431620000|2025-02-13 07:27:00|112383.8|112358.8|112370.3|112345.3|112384.5|112359.5|112370.3|112345.3|12
1739431630000|2025-02-13 07:27:10|112368.6|112343.6|112372|112347|112372.3|112347.3|112367.5|112342.5|11
1739431640000|2025-02-13 07:27:20|112371.9|112346.9|112369.2|112344.2|112371.9|112346.9|112369.2|112344.2|8
1739431650000|2025-02-13 07:27:30|112369.1|112344.1|112369|112344|112369.1|112344.1|112367.5|112342.5|4
1739431660000|2025-02-13 07:27:40|112368.6|112343.6|112368.4|112343.4|112368.6|112343.6|112365.5|112340.5|9
1739431670000|2025-02-13 07:27:50|112366.7|112341.7|112367.6|112342.6|112367.9|112342.9|112366.7|112341.7|5
1739431680000|2025-02-13 07:28:00|112368|112343|112367.2|112342.2|112368.1|112343.1|112367.2|112342.2|3
1739431690000|2025-02-13 07:28:10|112366.9|112341.9|112367.9|112342.9|112367.9|112342.9|112366.6|112341.6|4
1739431700000|2025-02-13 07:28:20|112367.3|112342.3|112361.5|112336.5|112367.3|112342.3|112359.5|112334.5|11
1739431710000|2025-02-13 07:28:30|112361.2|112336.2|112366|112341|112367.9|112342.9|112361|112336|9
1739431720000|2025-02-13 07:28:40|112365.8|112340.8|112365.9|112340.9|112366|112341|112365|112340|6
1739431730000|2025-02-13 07:28:50|112366.7|112341.7|112371.7|112346.7|112372.6|112347.6|112366.3|112341.3|13
1739431740000|2025-02-13 07:29:00|112372.3|112347.3|112371.3|112346.3|112372.5|112347.5|112368.4|112343.4|9
1739431750000|2025-02-13 07:29:10|112371.6|112346.6|112370.6|112345.6|112371.9|112346.9|112370.5|112345.5|9
1739431760000|2025-02-13 07:29:20|112373.6|112348.6|112373|112348|112377.8|112352.8|112373|112348|13
1739431770000|2025-02-13 07:29:30|112373.7|112348.7|112373.9|112348.9|112374|112349|112373.7|112348.7|4
1739431780000|2025-02-13 07:29:40|112373.2|112348.2|112375.9|112350.9|112376.3|112351.3|112371.9|112346.9|13
1739431790000|2025-02-13 07:29:50|112376.2|112351.2|112373.1|112348.1|112377.9|112352.9|112372.9|112347.9|16
1739431800000|2025-02-13 07:30:00|112374.8|112349.8|112363|112338|112374.8|112349.8|112351.2|112326.2|38
1739431810000|2025-02-13 07:30:10|112363.9|112338.9|112364.9|112339.9|112378.1|112353.1|112363.9|112338.9|25
1739431820000|2025-02-13 07:30:20|112366.5|112341.5|112360.2|112335.2|112372.4|112347.4|112360.2|112335.2|21
1739431830000|2025-02-13 07:30:30|112360.5|112335.5|112359.4|112334.4|112360.5|112335.5|112353.8|112328.8|15
1739431840000|2025-02-13 07:30:40|112358.6|112333.6|112353.9|112328.9|112358.6|112333.6|112353.8|112328.8|8
1739431850000|2025-02-13 07:30:50|112353.8|112328.8|112369.2|112344.2|112369.2|112344.2|112349.2|112324.2|21
1739431860000|2025-02-13 07:31:00|112370.4|112345.4|112371.6|112346.6|112374.4|112349.4|112370.4|112345.4|14
1739431870000|2025-02-13 07:31:10|112371.9|112346.9|112370.4|112345.4|112372.3|112347.3|112367.3|112342.3|21
1739431880000|2025-02-13 07:31:20|112370.8|112345.8|112374|112349|112374.9|112349.9|112370.8|112345.8|12
1739431890000|2025-02-13 07:31:30|112374.6|112349.6|112375.8|112350.8|112377.5|112352.5|112374.4|112349.4|11
1739431900000|2025-02-13 07:31:40|112373.6|112348.6|112373.2|112348.2|112374.2|112349.2|112370.7|112345.7|17
1739431910000|2025-02-13 07:31:50|112372.7|112347.7|112373.5|112348.5|112374.4|112349.4|112372.3|112347.3|15
1739431920000|2025-02-13 07:32:00|112373.4|112348.4|112377|112352|112378.1|112353.1|112373.4|112348.4|17
1739431930000|2025-02-13 07:32:10|112377.4|112352.4|112376.7|112351.7|112383.7|112358.7|112376.7|112351.7|18
1739431940000|2025-02-13 07:32:20|112375.7|112350.7|112375|112350|112376.1|112351.1|112374.1|112349.1|14
1739431950000|2025-02-13 07:32:30|112374.4|112349.4|112372.4|112347.4|112375.6|112350.6|112371.8|112346.8|9
1739431960000|2025-02-13 07:32:40|112372.1|112347.1|112370.1|112345.1|112373.3|112348.3|112370.1|112345.1|5
1739431970000|2025-02-13 07:32:50|112370.2|112345.2|112374.6|112349.6|112374.6|112349.6|112369.9|112344.9|13
1739431980000|2025-02-13 07:33:00|112374|112349|112392.7|112367.7|112400.7|112375.7|112374|112349|39
1739431990000|2025-02-13 07:33:10|112392.6|112367.6|112381|112356|112393.6|112368.6|112379.6|112354.6|14
1739432000000|2025-02-13 07:33:20|112380.4|112355.4|112377.2|112352.2|112380.4|112355.4|112367.4|112342.4|30
1739432010000|2025-02-13 07:33:30|112377.6|112352.6|112374.2|112349.2|112377.6|112352.6|112369.3|112344.3|20
1739432020000|2025-02-13 07:33:40|112376.2|112351.2|112371.5|112346.5|112377.4|112352.4|112368.1|112343.1|30
1739432030000|2025-02-13 07:33:50|112368.7|112343.7|112371|112346|112377.7|112352.7|112365.7|112340.7|32
1739432040000|2025-02-13 07:34:00|112371.6|112346.6|112362.6|112337.6|112378.1|112353.1|112362.1|112337.1|23
1739432050000|2025-02-13 07:34:10|112361.8|112336.8|112369.2|112344.2|112369.2|112344.2|112361.7|112336.7|13
1739432060000|2025-02-13 07:34:20|112369.9|112344.9|112378.1|112353.1|112382.4|112357.4|112369.9|112344.9|11
1739432070000|2025-02-13 07:34:30|112378.2|112353.2|112373.4|112348.4|112378.2|112353.2|112373.4|112348.4|10
1739432080000|2025-02-13 07:34:40|112374.3|112349.3|112369.1|112344.1|112375.4|112350.4|112369.1|112344.1|17
1739432090000|2025-02-13 07:34:50|112369.2|112344.2|112368.1|112343.1|112369.2|112344.2|112363.4|112338.4|12
1739432100000|2025-02-13 07:35:00|112367.5|112342.5|112373.1|112348.1|112373.1|112348.1|112366.9|112341.9|15
1739432110000|2025-02-13 07:35:10|112373.3|112348.3|112362.4|112337.4|112373.5|112348.5|112362.3|112337.3|13
1739432120000|2025-02-13 07:35:20|112363.2|112338.2|112363.1|112338.1|112363.3|112338.3|112363.1|112338.1|4
1739432130000|2025-02-13 07:35:30|112363.2|112338.2|112357.8|112332.8|112363.2|112338.2|112356.5|112331.5|10
1739432140000|2025-02-13 07:35:40|112358|112333|112362.4|112337.4|112362.4|112337.4|112357|112332|16
1739432150000|2025-02-13 07:35:50|112362.3|112337.3|112358.7|112333.7|112362.4|112337.4|112358.7|112333.7|6
1739432160000|2025-02-13 07:36:00|112359.8|112334.8|112363|112338|112363.6|112338.6|112359.8|112334.8|15
1739432170000|2025-02-13 07:36:10|112362.9|112337.9|112363.8|112338.8|112363.8|112338.8|112362.7|112337.7|6
1739432180000|2025-02-13 07:36:20|112362.9|112337.9|112365|112340|112365|112340|112362.7|112337.7|7
1739432190000|2025-02-13 07:36:30|112365.2|112340.2|112358.6|112333.6|112365.2|112340.2|112358.4|112333.4|8
1739432200000|2025-02-13 07:36:40|112357.4|112332.4|112335.4|112310.4|112357.8|112332.8|112334.5|112309.5|16
1739432210000|2025-02-13 07:36:50|112336.1|112311.1|112337.2|112312.2|112337.6|112312.6|112331.3|112306.3|19
1739432220000|2025-02-13 07:37:00|112337.1|112312.1|112337.6|112312.6|112337.6|112312.6|112334.8|112309.8|23
1739432230000|2025-02-13 07:37:10|112338|112313|112343.2|112318.2|112343.4|112318.4|112338|112313|14
1739432240000|2025-02-13 07:37:20|112343.1|112318.1|112338.4|112313.4|112343.3|112318.3|112338.4|112313.4|8
1739432250000|2025-02-13 07:37:30|112337.9|112312.9|112334.7|112309.7|112339.2|112314.2|112334.7|112309.7|14
1739432260000|2025-02-13 07:37:40|112334.4|112309.4|112333.3|112308.3|112334.4|112309.4|112332.9|112307.9|8
1739432270000|2025-02-13 07:37:50|112332.6|112307.6|112328.2|112303.2|112337.4|112312.4|112328.2|112303.2|17
1739432280000|2025-02-13 07:38:00|112328|112303|112329.3|112304.3|112331.2|112306.2|112326.9|112301.9|14
1739432290000|2025-02-13 07:38:10|112328.9|112303.9|112328.3|112303.3|112328.9|112303.9|112327|112302|8
1739432300000|2025-02-13 07:38:20|112327.4|112302.4|112322.6|112297.6|112327.4|112302.4|112321.3|112296.3|14
1739432310000|2025-02-13 07:38:30|112321.5|112296.5|112328.4|112303.4|112328.9|112303.9|112321.5|112296.5|13
1739432320000|2025-02-13 07:38:40|112328.3|112303.3|112318.8|112293.8|112328.3|112303.3|112317.8|112292.8|21
1739432330000|2025-02-13 07:38:50|112319.7|112294.7|112319.5|112294.5|112323.5|112298.5|112319.5|112294.5|18
1739432340000|2025-02-13 07:39:00|112320.3|112295.3|112322.5|112297.5|112323.5|112298.5|112316.4|112291.4|22
1739432350000|2025-02-13 07:39:10|112323.3|112298.3|112322.9|112297.9|112323.3|112298.3|112321.7|112296.7|10
1739432360000|2025-02-13 07:39:20|112322|112297|112325.1|112300.1|112325.4|112300.4|112319.8|112294.8|25
1739432370000|2025-02-13 07:39:30|112324.5|112299.5|112323.2|112298.2|112325.4|112300.4|112320|112295|17
1739432380000|2025-02-13 07:39:40|112323.8|112298.8|112334.9|112309.9|112334.9|112309.9|112323.1|112298.1|24
1739432390000|2025-02-13 07:39:50|112338.3|112313.3|112330.6|112305.6|112338.3|112313.3|112328.6|112303.6|29
1739432400000|2025-02-13 07:40:00|112329.6|112304.6|112344.6|112319.6|112344.6|112319.6|112329.6|112304.6|19
1739432410000|2025-02-13 07:40:10|112345.1|112320.1|112346.6|112321.6|112348.3|112323.3|112343.2|112318.2|18
1739432420000|2025-02-13 07:40:20|112346.5|112321.5|112345.8|112320.8|112348.3|112323.3|112339.1|112314.1|17
1739432430000|2025-02-13 07:40:30|112345.6|112320.6|112340.2|112315.2|112350.3|112325.3|112340.2|112315.2|17
1739432440000|2025-02-13 07:40:40|112341.2|112316.2|112363.8|112338.8|112364.8|112339.8|112341.2|112316.2|24
1739432450000|2025-02-13 07:40:50|112363.7|112338.7|112355.7|112330.7|112364.7|112339.7|112353.3|112328.3|15
1739432460000|2025-02-13 07:41:00|112355.1|112330.1|112354.1|112329.1|112355.7|112330.7|112345.5|112320.5|26
1739432470000|2025-02-13 07:41:10|112354.2|112329.2|112352|112327|112354.9|112329.9|112351|112326|17
1739432480000|2025-02-13 07:41:20|112352.9|112327.9|112367|112342|112367|112342|112352.9|112327.9|24
1739432490000|2025-02-13 07:41:30|112366.4|112341.4|112363.5|112338.5|112370.1|112345.1|112360.6|112335.6|38
1739432500000|2025-02-13 07:41:40|112362.9|112337.9|112365.8|112340.8|112369.1|112344.1|112358.6|112333.6|31
1739432510000|2025-02-13 07:41:50|112366|112341|112374|112349|112375.2|112350.2|112362.1|112337.1|20
1739432520000|2025-02-13 07:42:00|112377.2|112352.2|112375.9|112350.9|112379.8|112354.8|112375.9|112350.9|18
1739432530000|2025-02-13 07:42:10|112376.5|112351.5|112385.6|112360.6|112385.8|112360.8|112376.5|112351.5|22
1739432540000|2025-02-13 07:42:20|112382.5|112357.5|112365|112340|112382.5|112357.5|112365|112340|25
1739432550000|2025-02-13 07:42:30|112366.3|112341.3|112364.1|112339.1|112366.3|112341.3|112361.9|112336.9|28
1739432560000|2025-02-13 07:42:40|112364|112339|112372.5|112347.5|112374|112349|112360.9|112335.9|19
1739432570000|2025-02-13 07:42:50|112372.2|112347.2|112370.1|112345.1|112372.2|112347.2|112370|112345|13
1739432580000|2025-02-13 07:43:00|112367.9|112342.9|112366.4|112341.4|112369.8|112344.8|112364.5|112339.5|19
1739432590000|2025-02-13 07:43:10|112366.5|112341.5|112370.7|112345.7|112371.6|112346.6|112366.3|112341.3|15
1739432600000|2025-02-13 07:43:20|112370.8|112345.8|112367.2|112342.2|112370.8|112345.8|112366.6|112341.6|10
1739432610000|2025-02-13 07:43:30|112367.6|112342.6|112369.9|112344.9|112369.9|112344.9|112366.4|112341.4|14
1739432620000|2025-02-13 07:43:40|112370.2|112345.2|112374.7|112349.7|112380.7|112355.7|112370.2|112345.2|24
1739432630000|2025-02-13 07:43:50|112375.7|112350.7|112373.3|112348.3|112380.3|112355.3|112369.3|112344.3|34
1739432640000|2025-02-13 07:44:00|112372.2|112347.2|112381.6|112356.6|112382.3|112357.3|112369|112344|22
1739432650000|2025-02-13 07:44:10|112383.5|112358.5|112385|112360|112389.8|112364.8|112383.3|112358.3|19
1739432660000|2025-02-13 07:44:20|112385.9|112360.9|112384.1|112359.1|112386.8|112361.8|112373.3|112348.3|27
1739432670000|2025-02-13 07:44:30|112383.3|112358.3|112384.6|112359.6|112385.6|112360.6|112378.8|112353.8|17
1739432680000|2025-02-13 07:44:40|112383.6|112358.6|112381.3|112356.3|112391.5|112366.5|112381.3|112356.3|22
1739432690000|2025-02-13 07:44:50|112382.3|112357.3|112380.9|112355.9|112390.3|112365.3|112380.9|112355.9|27
1739432700000|2025-02-13 07:45:00|112379.8|112354.8|112381.2|112356.2|112381.2|112356.2|112375.3|112350.3|20
1739432710000|2025-02-13 07:45:10|112382.6|112357.6|112385.5|112360.5|112389.1|112364.1|112382.6|112357.6|22
1739432720000|2025-02-13 07:45:20|112384.8|112359.8|112380|112355|112385.3|112360.3|112377.9|112352.9|21
1739432730000|2025-02-13 07:45:30|112379.3|112354.3|112375.5|112350.5|112379.3|112354.3|112368.8|112343.8|23
1739432740000|2025-02-13 07:45:40|112376.1|112351.1|112378.5|112353.5|112380.7|112355.7|112376.1|112351.1|21
1739432750000|2025-02-13 07:45:50|112378|112353|112379.7|112354.7|112381.1|112356.1|112373.6|112348.6|20
1739432760000|2025-02-13 07:46:00|112381.3|112356.3|112406|112381|112406|112381|112379.8|112354.8|23
1739432770000|2025-02-13 07:46:10|112404.2|112379.2|112414.2|112389.2|112414.3|112389.3|112403.7|112378.7|38
1739432780000|2025-02-13 07:46:20|112414.3|112389.3|112419.6|112394.6|112419.6|112394.6|112413.8|112388.8|25
1739432790000|2025-02-13 07:46:30|112418.8|112393.8|112426.7|112401.7|112429.7|112404.7|112418.8|112393.8|24
1739432800000|2025-02-13 07:46:40|112428.9|112403.9|112427.5|112402.5|112431.6|112406.6|112426.9|112401.9|20
1739432810000|2025-02-13 07:46:50|112426.5|112401.5|112419.3|112394.3|112434.1|112409.1|112419.3|112394.3|31
1739432820000|2025-02-13 07:47:00|112418.3|112393.3|112414.6|112389.6|112422|112397|112414.6|112389.6|26
1739432830000|2025-02-13 07:47:10|112415.5|112390.5|112414.9|112389.9|112420.7|112395.7|112414.8|112389.8|16
1739432840000|2025-02-13 07:47:20|112416.9|112391.9|112415.4|112390.4|112420.5|112395.5|112411.5|112386.5|21
1739432850000|2025-02-13 07:47:30|112414.2|112389.2|112415.6|112390.6|112415.6|112390.6|112414|112389|8
1739432860000|2025-02-13 07:47:40|112417.1|112392.1|112412.2|112387.2|112417.1|112392.1|112410.6|112385.6|17
1739432870000|2025-02-13 07:47:50|112414.1|112389.1|112414.5|112389.5|112414.5|112389.5|112411.8|112386.8|10
1739432880000|2025-02-13 07:48:00|112413.8|112388.8|112416.9|112391.9|112416.9|112391.9|112413|112388|15
1739432890000|2025-02-13 07:48:10|112416.4|112391.4|112424.6|112399.6|112424.6|112399.6|112415.1|112390.1|24
1739432900000|2025-02-13 07:48:20|112423|112398|112419|112394|112425|112400|112419|112394|18
1739432910000|2025-02-13 07:48:30|112419.3|112394.3|112423|112398|112423.6|112398.6|112413.5|112388.5|20
1739432920000|2025-02-13 07:48:40|112423.5|112398.5|112423.8|112398.8|112430.9|112405.9|112420.8|112395.8|37
1739432930000|2025-02-13 07:48:50|112424.5|112399.5|112430.4|112405.4|112430.4|112405.4|112424.4|112399.4|23
1739432940000|2025-02-13 07:49:00|112429.8|112404.8|112416|112391|112429.8|112404.8|112414|112389|18
1739432950000|2025-02-13 07:49:10|112415.1|112390.1|112417.2|112392.2|112417.7|112392.7|112413.1|112388.1|26
1739432960000|2025-02-13 07:49:20|112416.2|112391.2|112416.3|112391.3|112421.1|112396.1|112414.6|112389.6|19
1739432970000|2025-02-13 07:49:30|112415.3|112390.3|112424.6|112399.6|112428.7|112403.7|112415.1|112390.1|28
1739432980000|2025-02-13 07:49:40|112424.2|112399.2|112429.5|112404.5|112431.2|112406.2|112423.4|112398.4|33
1739432990000|2025-02-13 07:49:50|112429.1|112404.1|112432.8|112407.8|112434.3|112409.3|112427.9|112402.9|16
1739433000000|2025-02-13 07:50:00|112433.5|112408.5|112442.3|112417.3|112445.6|112420.6|112433.5|112408.5|21
1739433010000|2025-02-13 07:50:10|112441.3|112416.3|112443|112418|112444.3|112419.3|112437.4|112412.4|26
1739433020000|2025-02-13 07:50:20|112441.7|112416.7|112445.9|112420.9|112446.3|112421.3|112441.7|112416.7|13
1739433030000|2025-02-13 07:50:30|112447.1|112422.1|112465.4|112440.4|112465.4|112440.4|112446.3|112421.3|24
1739433040000|2025-02-13 07:50:40|112464.3|112439.3|112459.6|112434.6|112466.7|112441.7|112456.6|112431.6|22
1739433050000|2025-02-13 07:50:50|112460.5|112435.5|112461.1|112436.1|112463.1|112438.1|112460.2|112435.2|14
1739433060000|2025-02-13 07:51:00|112460|112435|112454.1|112429.1|112463.7|112438.7|112446.5|112421.5|23
1739433070000|2025-02-13 07:51:10|112453.2|112428.2|112451.6|112426.6|112453.2|112428.2|112446.6|112421.6|24
1739433080000|2025-02-13 07:51:20|112450.7|112425.7|112454|112429|112454|112429|112447.8|112422.8|20
1739433090000|2025-02-13 07:51:30|112453.8|112428.8|112463|112438|112466.2|112441.2|112452.7|112427.7|17
1739433100000|2025-02-13 07:51:40|112464.2|112439.2|112480|112455|112481.1|112456.1|112464.2|112439.2|16
1739433110000|2025-02-13 07:51:50|112480.5|112455.5|112474.9|112449.9|112480.5|112455.5|112471.3|112446.3|23
1739433120000|2025-02-13 07:52:00|112474.3|112449.3|112460.4|112435.4|112475.7|112450.7|112456.2|112431.2|36
1739433130000|2025-02-13 07:52:10|112460|112435|112460.7|112435.7|112461.5|112436.5|112457.9|112432.9|33
1739433140000|2025-02-13 07:52:20|112459.7|112434.7|112446.6|112421.6|112461.3|112436.3|112446.6|112421.6|20
1739433150000|2025-02-13 07:52:30|112447|112422|112453.1|112428.1|112457.3|112432.3|112447|112422|18
1739433160000|2025-02-13 07:52:40|112451.4|112426.4|112438.9|112413.9|112451.4|112426.4|112434.7|112409.7|34
1739433170000|2025-02-13 07:52:50|112437.7|112412.7|112440|112415|112443.7|112418.7|112437|112412|23
1739433180000|2025-02-13 07:53:00|112441.2|112416.2|112439.8|112414.8|112446.9|112421.9|112435|112410|34
1739433190000|2025-02-13 07:53:10|112439.6|112414.6|112436.3|112411.3|112440.7|112415.7|112435.2|112410.2|20
1739433200000|2025-02-13 07:53:20|112436.5|112411.5|112433.8|112408.8|112436.5|112411.5|112428.8|112403.8|21
1739433210000|2025-02-13 07:53:30|112432.8|112407.8|112421.6|112396.6|112432.8|112407.8|112418.1|112393.1|29
1739433220000|2025-02-13 07:53:40|112420.6|112395.6|112426.5|112401.5|112426.8|112401.8|112418|112393|18
1739433230000|2025-02-13 07:53:50|112427.3|112402.3|112427.5|112402.5|112429.6|112404.6|112422.1|112397.1|23
1739433240000|2025-02-13 07:54:00|112426.2|112401.2|112429.6|112404.6|112430.3|112405.3|112425.5|112400.5|23
1739433250000|2025-02-13 07:54:10|112428.9|112403.9|112432.6|112407.6|112433.9|112408.9|112428.5|112403.5|25
1739433260000|2025-02-13 07:54:20|112431.9|112406.9|112425.8|112400.8|112432.3|112407.3|112423.7|112398.7|27
1739433270000|2025-02-13 07:54:30|112425|112400|112424.5|112399.5|112428.6|112403.6|112422.2|112397.2|23
1739433280000|2025-02-13 07:54:40|112424.3|112399.3|112418.8|112393.8|112424.3|112399.3|112418.7|112393.7|14
1739433290000|2025-02-13 07:54:50|112418.7|112393.7|112417.5|112392.5|112421.4|112396.4|112413.8|112388.8|25
1739433300000|2025-02-13 07:55:00|112420.6|112395.6|112418.4|112393.4|112421.5|112396.5|112417.3|112392.3|27
1739433310000|2025-02-13 07:55:10|112417.7|112392.7|112428.8|112403.8|112429.4|112404.4|112416|112391|34
1739433320000|2025-02-13 07:55:20|112429.6|112404.6|112433|112408|112436.4|112411.4|112429.6|112404.6|16
1739433330000|2025-02-13 07:55:30|112432|112407|112415.8|112390.8|112432|112407|112415.1|112390.1|37
1739433340000|2025-02-13 07:55:40|112416.6|112391.6|112425.7|112400.7|112426.4|112401.4|112416.6|112391.6|19
1739433350000|2025-02-13 07:55:50|112426.1|112401.1|112426.7|112401.7|112431.5|112406.5|112424.4|112399.4|21
1739433360000|2025-02-13 07:56:00|112427.7|112402.7|112436|112411|112449|112424|112426.7|112401.7|32
1739433370000|2025-02-13 07:56:10|112436.2|112411.2|112429.2|112404.2|112436.2|112411.2|112429.2|112404.2|24
1739433380000|2025-02-13 07:56:20|112430|112405|112425.8|112400.8|112430|112405|112425|112400|20
1739433390000|2025-02-13 07:56:30|112427|112402|112445.8|112420.8|112445.8|112420.8|112425.2|112400.2|22
1739433400000|2025-02-13 07:56:40|112445.4|112420.4|112455.3|112430.3|112457.1|112432.1|112445.4|112420.4|25
1739433410000|2025-02-13 07:56:50|112455.8|112430.8|112456|112431|112457.7|112432.7|112455.3|112430.3|19
1739433420000|2025-02-13 07:57:00|112456.7|112431.7|112467.4|112442.4|112467.9|112442.9|112451.7|112426.7|31
1739433430000|2025-02-13 07:57:10|112467.9|112442.9|112461.4|112436.4|112467.9|112442.9|112461.4|112436.4|17
1739433440000|2025-02-13 07:57:20|112461|112436|112457.4|112432.4|112461|112436|112452.5|112427.5|25
1739433450000|2025-02-13 07:57:30|112457.6|112432.6|112460.7|112435.7|112460.7|112435.7|112454.8|112429.8|20
1739433460000|2025-02-13 07:57:40|112462.4|112437.4|112484.2|112459.2|112485.7|112460.7|112462.4|112437.4|50
1739433470000|2025-02-13 07:57:50|112483.6|112458.6|112486.1|112461.1|112489.6|112464.6|112483.6|112458.6|61
1739433480000|2025-02-13 07:58:00|112485.7|112460.7|112480.3|112455.3|112488|112463|112480.3|112455.3|11
1739433490000|2025-02-13 07:58:10|112480.5|112455.5|112480.7|112455.7|112482.8|112457.8|112478.9|112453.9|13
1739433500000|2025-02-13 07:58:20|112481.2|112456.2|112484.6|112459.6|112488.1|112463.1|112480.7|112455.7|36
1739433510000|2025-02-13 07:58:30|112485.9|112460.9|112491.3|112466.3|112497.9|112472.9|112484.6|112459.6|66
1739433520000|2025-02-13 07:58:40|112489.7|112464.7|112479.3|112454.3|112491.3|112466.3|112477.2|112452.2|39
1739433530000|2025-02-13 07:58:50|112478.3|112453.3|112477.2|112452.2|112479.6|112454.6|112473.5|112448.5|31
1739433540000|2025-02-13 07:59:00|112478.2|112453.2|112471.1|112446.1|112482.2|112457.2|112469.3|112444.3|42
1739433550000|2025-02-13 07:59:10|112470.3|112445.3|112468.2|112443.2|112470.3|112445.3|112466.8|112441.8|18
1739433560000|2025-02-13 07:59:20|112469.1|112444.1|112467|112442|112473.6|112448.6|112462.5|112437.5|16
1739433570000|2025-02-13 07:59:30|112466.6|112441.6|112466.4|112441.4|112470.5|112445.5|112465.7|112440.7|26
1739433580000|2025-02-13 07:59:40|112466.6|112441.6|112460|112435|112466.6|112441.6|112457.9|112432.9|37
1739433590000|2025-02-13 07:59:50|112460.9|112435.9|112453|112428|112460.9|112435.9|112449.2|112424.2|45
1739433600000|2025-02-13 08:00:00|112454.2|112429.2|112470.4|112445.4|112470.4|112445.4|112446.5|112421.5|56
1739433610000|2025-02-13 08:00:10|112469.9|112444.9|112498.6|112473.6|112498.6|112473.6|112468.2|112443.2|33
1739433620000|2025-02-13 08:00:20|112497.8|112472.8|112484.3|112459.3|112497.8|112472.8|112483.4|112458.4|27
1739433630000|2025-02-13 08:00:30|112483.6|112458.6|112481.8|112456.8|112488.1|112463.1|112480.3|112455.3|34
1739433640000|2025-02-13 08:00:40|112480.8|112455.8|112490.4|112465.4|112491.2|112466.2|112478.2|112453.2|26
1739433650000|2025-02-13 08:00:50|112491.2|112466.2|112493.4|112468.4|112494.9|112469.9|112488.3|112463.3|35
1739433660000|2025-02-13 08:01:00|112490.6|112465.6|112492.5|112467.5|112499|112474|112489.4|112464.4|33
1739433670000|2025-02-13 08:01:10|112493.4|112468.4|112501.5|112476.5|112503.5|112478.5|112490.2|112465.2|43
1739433680000|2025-02-13 08:01:20|112500.6|112475.6|112496.3|112471.3|112500.6|112475.6|112483.6|112458.6|34
1739433690000|2025-02-13 08:01:30|112494.6|112469.6|112495.5|112470.5|112499|112474|112493.5|112468.5|18
1739433700000|2025-02-13 08:01:40|112496.2|112471.2|112502|112477|112504.5|112479.5|112496.2|112471.2|21
1739433710000|2025-02-13 08:01:50|112501.4|112476.4|112505.8|112480.8|112508.5|112483.5|112501.4|112476.4|22
1739433720000|2025-02-13 08:02:00|112505.2|112480.2|112524.7|112499.7|112524.7|112499.7|112505.2|112480.2|26
1739433730000|2025-02-13 08:02:10|112524.1|112499.1|112529.3|112504.3|112530.9|112505.9|112524.1|112499.1|49
1739433740000|2025-02-13 08:02:20|112529.2|112504.2|112525.8|112500.8|112531.8|112506.8|112523.2|112498.2|29
1739433750000|2025-02-13 08:02:30|112531.5|112506.5|112525.6|112500.6|112534|112509|112525.6|112500.6|25
1739433760000|2025-02-13 08:02:40|112524.6|112499.6|112528.3|112503.3|112528.3|112503.3|112516.1|112491.1|37
1739433770000|2025-02-13 08:02:50|112529.3|112504.3|112531|112506|112533.6|112508.6|112528.9|112503.9|21
1739433780000|2025-02-13 08:03:00|112531.5|112506.5|112528.3|112503.3|112531.7|112506.7|112526.3|112501.3|25
1739433790000|2025-02-13 08:03:10|112529.2|112504.2|112529.6|112504.6|112532.5|112507.5|112529.2|112504.2|14
1739433800000|2025-02-13 08:03:20|112527.4|112502.4|112529|112504|112530|112505|112525.7|112500.7|25
1739433810000|2025-02-13 08:03:30|112528.1|112503.1|112537.4|112512.4|112538.8|112513.8|112527.5|112502.5|25
1739433820000|2025-02-13 08:03:40|112537.7|112512.7|112556.4|112531.4|112557.2|112532.2|112535.9|112510.9|31
1739433830000|2025-02-13 08:03:50|112555.9|112530.9|112566.8|112541.8|112566.8|112541.8|112555|112530|22
1739433840000|2025-02-13 08:04:00|112566.1|112541.1|112560.3|112535.3|112567.5|112542.5|112558|112533|25
1739433850000|2025-02-13 08:04:10|112560.4|112535.4|112569.6|112544.6|112569.9|112544.9|112560.4|112535.4|29
1739433860000|2025-02-13 08:04:20|112569.9|112544.9|112561.3|112536.3|112569.9|112544.9|112559.4|112534.4|22
1739433870000|2025-02-13 08:04:30|112561.2|112536.2|112549|112524|112561.2|112536.2|112545.1|112520.1|20
1739433880000|2025-02-13 08:04:40|112549.8|112524.8|112556.8|112531.8|112561.5|112536.5|112549.8|112524.8|17
1739433890000|2025-02-13 08:04:50|112555.7|112530.7|112562.3|112537.3|112563.5|112538.5|112554.3|112529.3|23
1739433900000|2025-02-13 08:05:00|112561|112536|112560.2|112535.2|112569|112544|112554.5|112529.5|38
1739433910000|2025-02-13 08:05:10|112558.8|112533.8|112577.5|112552.5|112578.4|112553.4|112558.8|112533.8|29
1739433920000|2025-02-13 08:05:20|112578.2|112553.2|112573.7|112548.7|112586.9|112561.9|112573.7|112548.7|25
1739433930000|2025-02-13 08:05:30|112574.9|112549.9|112572|112547|112576.1|112551.1|112572|112547|25
1739433940000|2025-02-13 08:05:40|112571.4|112546.4|112567.8|112542.8|112572.4|112547.4|112566.8|112541.8|29
1739433950000|2025-02-13 08:05:50|112566.9|112541.9|112572.7|112547.7|112573.8|112548.8|112564|112539|21
1739433960000|2025-02-13 08:06:00|112573.2|112548.2|112581.8|112556.8|112581.8|112556.8|112572.2|112547.2|30
1739433970000|2025-02-13 08:06:10|112582.6|112557.6|112591.6|112566.6|112591.6|112566.6|112579.3|112554.3|17
1739433980000|2025-02-13 08:06:20|112590.8|112565.8|112610.5|112585.5|112610.9|112585.9|112590.8|112565.8|43
1739433990000|2025-02-13 08:06:30|112611.3|112586.3|112618.9|112593.9|112620|112595|112611.3|112586.3|24
1739434000000|2025-02-13 08:06:40|112620.2|112595.2|112626.1|112601.1|112634.1|112609.1|112620.2|112595.2|34
1739434010000|2025-02-13 08:06:50|112627|112602|112626.6|112601.6|112631.8|112606.8|112623.3|112598.3|32
1739434020000|2025-02-13 08:07:00|112626.7|112601.7|112636|112611|112636|112611|112625.4|112600.4|21
1739434030000|2025-02-13 08:07:10|112635.4|112610.4|112628.3|112603.3|112639.7|112614.7|112628.3|112603.3|30
1739434040000|2025-02-13 08:07:20|112627.7|112602.7|112639|112614|112643.5|112618.5|112627.7|112602.7|27
1739434050000|2025-02-13 08:07:30|112638.2|112613.2|112657.5|112632.5|112658.1|112633.1|112638.2|112613.2|40
1739434060000|2025-02-13 08:07:40|112656.7|112631.7|112657.1|112632.1|112659.3|112634.3|112653.8|112628.8|45
1739434070000|2025-02-13 08:07:50|112657.9|112632.9|112660.1|112635.1|112662.3|112637.3|112649.5|112624.5|36
1739434080000|2025-02-13 08:08:00|112661|112636|112657.2|112632.2|112664.3|112639.3|112645.9|112620.9|34
1739434090000|2025-02-13 08:08:10|112656.3|112631.3|112661.6|112636.6|112666.8|112641.8|112654.3|112629.3|41
1739434100000|2025-02-13 08:08:20|112662.2|112637.2|112678.6|112653.6|112678.6|112653.6|112662.2|112637.2|25
1739434110000|2025-02-13 08:08:30|112678.9|112653.9|112680.4|112655.4|112681.6|112656.6|112676|112651|21
1739434120000|2025-02-13 08:08:40|112679.3|112654.3|112690.3|112665.3|112691.3|112666.3|112675.8|112650.8|28
1739434130000|2025-02-13 08:08:50|112691.7|112666.7|112692|112667|112692|112667|112683.9|112658.9|42
1739434140000|2025-02-13 08:09:00|112692.9|112667.9|112696.3|112671.3|112699.1|112674.1|112692.9|112667.9|24
1739434150000|2025-02-13 08:09:10|112696.1|112671.1|112699.2|112674.2|112699.2|112674.2|112692|112667|45
1739434160000|2025-02-13 08:09:20|112698.7|112673.7|112698.4|112673.4|112698.7|112673.7|112697|112672|25
1739434170000|2025-02-13 08:09:30|112698.7|112673.7|112711.2|112686.2|112711.2|112686.2|112698|112673|34
1739434180000|2025-02-13 08:09:40|112710.5|112685.5|112695.1|112670.1|112711.5|112686.5|112692|112667|20
1739434190000|2025-02-13 08:09:50|112695|112670|112682.4|112657.4|112695|112670|112682.4|112657.4|24
1739434200000|2025-02-13 08:10:00|112683.4|112658.4|112713.5|112688.5|112719.3|112694.3|112680.5|112655.5|46
1739434210000|2025-02-13 08:10:10|112714.4|112689.4|112712.4|112687.4|112719.3|112694.3|112703.2|112678.2|36
1739434220000|2025-02-13 08:10:20|112712.8|112687.8|112701|112676|112713.4|112688.4|112700|112675|21
1739434230000|2025-02-13 08:10:30|112701.3|112676.3|112702.9|112677.9|112704.8|112679.8|112694.3|112669.3|31
1739434240000|2025-02-13 08:10:40|112702.8|112677.8|112703.7|112678.7|112708.2|112683.2|112701.9|112676.9|18
1739434250000|2025-02-13 08:10:50|112703.9|112678.9|112702.5|112677.5|112708|112683|112701.3|112676.3|30
1739434260000|2025-02-13 08:11:00|112701.7|112676.7|112699.8|112674.8|112701.7|112676.7|112698|112673|22
1739434270000|2025-02-13 08:11:10|112699.1|112674.1|112701.5|112676.5|112702.3|112677.3|112699.1|112674.1|13
1739434280000|2025-02-13 08:11:20|112702.1|112677.1|112709.4|112684.4|112709.7|112684.7|112701.8|112676.8|20
1739434290000|2025-02-13 08:11:30|112706.9|112681.9|112701.4|112676.4|112706.9|112681.9|112701.4|112676.4|15
1739434300000|2025-02-13 08:11:40|112699.6|112674.6|112716.6|112691.6|112720.9|112695.9|112699.6|112674.6|36
1739434310000|2025-02-13 08:11:50|112716.1|112691.1|112725.9|112700.9|112730.2|112705.2|112716.1|112691.1|34
1739434320000|2025-02-13 08:12:00|112725|112700|112711.7|112686.7|112725|112700|112711.3|112686.3|37
1739434330000|2025-02-13 08:12:10|112712.5|112687.5|112707.2|112682.2|112712.5|112687.5|112702.6|112677.6|35
1739434340000|2025-02-13 08:12:20|112707.9|112682.9|112708.9|112683.9|112714.7|112689.7|112705.9|112680.9|28
1739434350000|2025-02-13 08:12:30|112709|112684|112680.1|112655.1|112710.8|112685.8|112679.8|112654.8|30
1739434360000|2025-02-13 08:12:40|112678.9|112653.9|112666.6|112641.6|112681.1|112656.1|112666.6|112641.6|35
1739434370000|2025-02-13 08:12:50|112666.5|112641.5|112667.5|112642.5|112676|112651|112666.3|112641.3|27
1739434380000|2025-02-13 08:13:00|112666.7|112641.7|112655.6|112630.6|112666.7|112641.7|112655.2|112630.2|35
1739434390000|2025-02-13 08:13:10|112655.9|112630.9|112667|112642|112675.6|112650.6|112655.9|112630.9|38
1739434400000|2025-02-13 08:13:20|112666.1|112641.1|112662.3|112637.3|112666.3|112641.3|112661.4|112636.4|19
1739434410000|2025-02-13 08:13:30|112663.3|112638.3|112661.3|112636.3|112664.8|112639.8|112656.8|112631.8|16
1739434420000|2025-02-13 08:13:40|112661.5|112636.5|112659.2|112634.2|112663.8|112638.8|112657|112632|25
1739434430000|2025-02-13 08:13:50|112658.4|112633.4|112662.1|112637.1|112662.1|112637.1|112655.8|112630.8|14
1739434440000|2025-02-13 08:14:00|112663.3|112638.3|112667.5|112642.5|112667.5|112642.5|112660.6|112635.6|22
1739434450000|2025-02-13 08:14:10|112668.5|112643.5|112677.4|112652.4|112679.1|112654.1|112668.5|112643.5|20
1739434460000|2025-02-13 08:14:20|112678.3|112653.3|112672.1|112647.1|112682.1|112657.1|112670.8|112645.8|16
1739434470000|2025-02-13 08:14:30|112671.3|112646.3|112678.7|112653.7|112678.7|112653.7|112667|112642|18
1739434480000|2025-02-13 08:14:40|112677.8|112652.8|112681.4|112656.4|112681.4|112656.4|112677.5|112652.5|13
1739434490000|2025-02-13 08:14:50|112680.4|112655.4|112674.5|112649.5|112685.4|112660.4|112673.4|112648.4|26
1739434500000|2025-02-13 08:15:00|112675.1|112650.1|112692|112667|112693.1|112668.1|112675|112650|18
1739434510000|2025-02-13 08:15:10|112691|112666|112683.7|112658.7|112692|112667|112681.1|112656.1|32
1739434520000|2025-02-13 08:15:20|112685.4|112660.4|112688.7|112663.7|112694.1|112669.1|112684.7|112659.7|28
1739434530000|2025-02-13 08:15:30|112689.8|112664.8|112686.8|112661.8|112689.8|112664.8|112681|112656|21
1739434540000|2025-02-13 08:15:40|112686.6|112661.6|112675.2|112650.2|112686.6|112661.6|112673.6|112648.6|36
1739434550000|2025-02-13 08:15:50|112676.5|112651.5|112685.1|112660.1|112685.6|112660.6|112672.6|112647.6|26
1739434560000|2025-02-13 08:16:00|112689.2|112664.2|112698.3|112673.3|112702.4|112677.4|112687.2|112662.2|34
1739434570000|2025-02-13 08:16:10|112698.2|112673.2|112701.2|112676.2|112702.6|112677.6|112693.1|112668.1|28
1739434580000|2025-02-13 08:16:20|112701.4|112676.4|112701.3|112676.3|112706.6|112681.6|112699.6|112674.6|23
1739434590000|2025-02-13 08:16:30|112700.3|112675.3|112700.3|112675.3|112701.9|112676.9|112699.1|112674.1|19
1739434600000|2025-02-13 08:16:40|112700.1|112675.1|112687.2|112662.2|112702.4|112677.4|112687.2|112662.2|21
1739434610000|2025-02-13 08:16:50|112684.9|112659.9|112676.9|112651.9|112695.3|112670.3|112672.7|112647.7|47
1739434620000|2025-02-13 08:17:00|112678|112653|112674.2|112649.2|112678|112653|112670.4|112645.4|22
1739434630000|2025-02-13 08:17:10|112673.5|112648.5|112671.1|112646.1|112673.5|112648.5|112668.4|112643.4|17
1739434640000|2025-02-13 08:17:20|112672.1|112647.1|112670|112645|112680.9|112655.9|112670|112645|25
1739434650000|2025-02-13 08:17:30|112669.7|112644.7|112671|112646|112671|112646|112667.7|112642.7|20
1739434660000|2025-02-13 08:17:40|112670.3|112645.3|112664.3|112639.3|112673.4|112648.4|112664.3|112639.3|17
1739434670000|2025-02-13 08:17:50|112665.6|112640.6|112664.3|112639.3|112673.5|112648.5|112662.7|112637.7|34
1739434680000|2025-02-13 08:18:00|112665.3|112640.3|112656.7|112631.7|112665.3|112640.3|112656.2|112631.2|19
1739434690000|2025-02-13 08:18:10|112656.8|112631.8|112668.3|112643.3|112668.3|112643.3|112656.8|112631.8|28
1739434700000|2025-02-13 08:18:20|112667.5|112642.5|112654.2|112629.2|112667.5|112642.5|112653.8|112628.8|27
1739434710000|2025-02-13 08:18:30|112655.7|112630.7|112649.3|112624.3|112662.8|112637.8|112649.3|112624.3|28
1739434720000|2025-02-13 08:18:40|112649.6|112624.6|112641.4|112616.4|112650.6|112625.6|112640.8|112615.8|18
1739434730000|2025-02-13 08:18:50|112640.8|112615.8|112628.5|112603.5|112640.8|112615.8|112628.5|112603.5|22
1739434740000|2025-02-13 08:19:00|112628.2|112603.2|112621.1|112596.1|112628.7|112603.7|112615.4|112590.4|30
1739434750000|2025-02-13 08:19:10|112621.9|112596.9|112614.7|112589.7|112621.9|112596.9|112611.6|112586.6|23
1739434760000|2025-02-13 08:19:20|112615.6|112590.6|112615.1|112590.1|112616.1|112591.1|112613.5|112588.5|15
1739434770000|2025-02-13 08:19:30|112614.4|112589.4|112607.4|112582.4|112614.4|112589.4|112606.4|112581.4|19
1739434780000|2025-02-13 08:19:40|112607.1|112582.1|112605.4|112580.4|112607.1|112582.1|112599|112574|19
1739434790000|2025-02-13 08:19:50|112606.3|112581.3|112605.9|112580.9|112607.8|112582.8|112604.8|112579.8|13
1739434800000|2025-02-13 08:20:00|112606|112581|112592.6|112567.6|112610.4|112585.4|112591.7|112566.7|30
1739434810000|2025-02-13 08:20:10|112591.8|112566.8|112600.6|112575.6|112600.8|112575.8|112591.7|112566.7|22
1739434820000|2025-02-13 08:20:20|112599.6|112574.6|112588.8|112563.8|112599.6|112574.6|112584.6|112559.6|22
1739434830000|2025-02-13 08:20:30|112588.9|112563.9|112590.7|112565.7|112590.7|112565.7|112584.5|112559.5|22
1739434840000|2025-02-13 08:20:40|112591.4|112566.4|112587.4|112562.4|112591.4|112566.4|112586.6|112561.6|13
1739434850000|2025-02-13 08:20:50|112586.6|112561.6|112585.6|112560.6|112586.6|112561.6|112584.6|112559.6|11
1739434860000|2025-02-13 08:21:00|112584.8|112559.8|112569|112544|112584.8|112559.8|112567|112542|26
1739434870000|2025-02-13 08:21:10|112569.9|112544.9|112575.1|112550.1|112575.6|112550.6|112569.9|112544.9|25
1739434880000|2025-02-13 08:21:20|112573.8|112548.8|112584|112559|112588.1|112563.1|112571.9|112546.9|26
1739434890000|2025-02-13 08:21:30|112585|112560|112586.1|112561.1|112591|112566|112585|112560|19
1739434900000|2025-02-13 08:21:40|112585.3|112560.3|112576.5|112551.5|112585.3|112560.3|112576.5|112551.5|20
1739434910000|2025-02-13 08:21:50|112576.4|112551.4|112576.8|112551.8|112577.7|112552.7|112576.1|112551.1|12
1739434920000|2025-02-13 08:22:00|112577.8|112552.8|112605.3|112580.3|112605.3|112580.3|112577.8|112552.8|30
1739434930000|2025-02-13 08:22:10|112606|112581|112603.3|112578.3|112606|112581|112601.7|112576.7|16
1739434940000|2025-02-13 08:22:20|112602.8|112577.8|112614.9|112589.9|112617.2|112592.2|112600.6|112575.6|26
1739434950000|2025-02-13 08:22:30|112614.1|112589.1|112613|112588|112615.7|112590.7|112604|112579|39
1739434960000|2025-02-13 08:22:40|112612.4|112587.4|112615.7|112590.7|112619.4|112594.4|112612.2|112587.2|18
1739434970000|2025-02-13 08:22:50|112615.1|112590.1|112630.3|112605.3|112630.3|112605.3|112615|112590|29
1739434980000|2025-02-13 08:23:00|112631.1|112606.1|112644.8|112619.8|112646.3|112621.3|112631.1|112606.1|31
1739434990000|2025-02-13 08:23:10|112645.6|112620.6|112640.4|112615.4|112647.6|112622.6|112640.3|112615.3|23
1739435000000|2025-02-13 08:23:20|112641.8|112616.8|112639.1|112614.1|112642.1|112617.1|112639.1|112614.1|22
1739435010000|2025-02-13 08:23:30|112641.2|112616.2|112639.2|112614.2|112644.2|112619.2|112637.3|112612.3|21
1739435020000|2025-02-13 08:23:40|112638.3|112613.3|112643.6|112618.6|112645.5|112620.5|112638.3|112613.3|25
1739435030000|2025-02-13 08:23:50|112641.5|112616.5|112663.8|112638.8|112666.2|112641.2|112640.8|112615.8|36
1739435040000|2025-02-13 08:24:00|112662.8|112637.8|112683|112658|112685.2|112660.2|112662.6|112637.6|39
1739435050000|2025-02-13 08:24:10|112682.4|112657.4|112670.6|112645.6|112683.1|112658.1|112665.3|112640.3|35
1739435060000|2025-02-13 08:24:20|112670.5|112645.5|112669.2|112644.2|112676.7|112651.7|112667.2|112642.2|31
1739435070000|2025-02-13 08:24:30|112669.1|112644.1|112664.1|112639.1|112669.1|112644.1|112662.7|112637.7|25
1739435080000|2025-02-13 08:24:40|112663.3|112638.3|112667.9|112642.9|112674|112649|112660.7|112635.7|35
1739435090000|2025-02-13 08:24:50|112668.1|112643.1|112671.2|112646.2|112675.4|112650.4|112665.8|112640.8|32
1739435100000|2025-02-13 08:25:00|112672|112647|112674.2|112649.2|112677.5|112652.5|112668.7|112643.7|33
1739435110000|2025-02-13 08:25:10|112675|112650|112673.9|112648.9|112677.4|112652.4|112672.6|112647.6|26
1739435120000|2025-02-13 08:25:20|112673.7|112648.7|112690.8|112665.8|112693.2|112668.2|112672.9|112647.9|28
1739435130000|2025-02-13 08:25:30|112691.5|112666.5|112691.3|112666.3|112692.3|112667.3|112685.7|112660.7|22
1739435140000|2025-02-13 08:25:40|112691.8|112666.8|112708.8|112683.8|112708.8|112683.8|112691.8|112666.8|35
1739435150000|2025-02-13 08:25:50|112709.7|112684.7|112708.8|112683.8|112718.5|112693.5|112708.6|112683.6|34
1739435160000|2025-02-13 08:26:00|112707.8|112682.8|112707.1|112682.1|112711.5|112686.5|112707.1|112682.1|22
1739435170000|2025-02-13 08:26:10|112704|112679|112706.2|112681.2|112709.9|112684.9|112701.7|112676.7|25
1739435180000|2025-02-13 08:26:20|112705.3|112680.3|112708.5|112683.5|112713.5|112688.5|112705.1|112680.1|24
1739435190000|2025-02-13 08:26:30|112709.5|112684.5|112697.7|112672.7|112710|112685|112697.2|112672.2|21
1739435200000|2025-02-13 08:26:40|112696.1|112671.1|112689|112664|112697|112672|112688.6|112663.6|43
1739435210000|2025-02-13 08:26:50|112690.4|112665.4|112696.8|112671.8|112697|112672|112685|112660|32
1739435220000|2025-02-13 08:27:00|112695.9|112670.9|112690.8|112665.8|112695.9|112670.9|112690.8|112665.8|26
1739435230000|2025-02-13 08:27:10|112687.6|112662.6|112701.6|112676.6|112701.6|112676.6|112683.7|112658.7|37
1739435240000|2025-02-13 08:27:20|112702.4|112677.4|112699.5|112674.5|112702.4|112677.4|112695.9|112670.9|16
1739435250000|2025-02-13 08:27:30|112699.8|112674.8|112707.4|112682.4|112710.7|112685.7|112697.2|112672.2|34
1739435260000|2025-02-13 08:27:40|112706.5|112681.5|112708.8|112683.8|112711.8|112686.8|112705.3|112680.3|20
1739435270000|2025-02-13 08:27:50|112708.9|112683.9|112707.8|112682.8|112709.2|112684.2|112701.6|112676.6|18
1739435280000|2025-02-13 08:28:00|112707|112682|112693.8|112668.8|112707|112682|112690.7|112665.7|36
1739435290000|2025-02-13 08:28:10|112693|112668|112700.1|112675.1|112700.1|112675.1|112691.7|112666.7|27
1739435300000|2025-02-13 08:28:20|112699.4|112674.4|112695.1|112670.1|112699.4|112674.4|112691.7|112666.7|23
1739435310000|2025-02-13 08:28:30|112696|112671|112691.9|112666.9|112699.8|112674.8|112690.1|112665.1|20
1739435320000|2025-02-13 08:28:40|112690.1|112665.1|112686.5|112661.5|112692.3|112667.3|112685.9|112660.9|29
1739435330000|2025-02-13 08:28:50|112686.8|112661.8|112684.9|112659.9|112689.4|112664.4|112681.7|112656.7|20
1739435340000|2025-02-13 08:29:00|112684.2|112659.2|112688.3|112663.3|112688.3|112663.3|112682.7|112657.7|23
1739435350000|2025-02-13 08:29:10|112682.1|112657.1|112684.1|112659.1|112684.1|112659.1|112673|112648|27
1739435360000|2025-02-13 08:29:20|112682.9|112657.9|112673.1|112648.1|112683.7|112658.7|112673|112648|14
1739435370000|2025-02-13 08:29:30|112673.6|112648.6|112669.1|112644.1|112673.6|112648.6|112667.9|112642.9|18
1739435380000|2025-02-13 08:29:40|112669.9|112644.9|112669.3|112644.3|112673.3|112648.3|112667|112642|18
1739435390000|2025-02-13 08:29:50|112670.4|112645.4|112676.2|112651.2|112679.7|112654.7|112670.4|112645.4|16
1739435400000|2025-02-13 08:30:00|112675|112650|112671|112646|112681.7|112656.7|112663.9|112638.9|33
1739435410000|2025-02-13 08:30:10|112671.8|112646.8|112680.8|112655.8|112682.3|112657.3|112671.8|112646.8|14
1739435420000|2025-02-13 08:30:20|112679.7|112654.7|112685.5|112660.5|112696.3|112671.3|112676.4|112651.4|26
1739435430000|2025-02-13 08:30:30|112685.9|112660.9|112698.3|112673.3|112701.9|112676.9|112682.6|112657.6|27
1739435440000|2025-02-13 08:30:40|112698.9|112673.9|112711.9|112686.9|112713.7|112688.7|112698.3|112673.3|29
1739435450000|2025-02-13 08:30:50|112711.2|112686.2|112714.3|112689.3|112715.3|112690.3|112711.2|112686.2|20
1739435460000|2025-02-13 08:31:00|112713.4|112688.4|112713.6|112688.6|112717.2|112692.2|112710.4|112685.4|26
1739435470000|2025-02-13 08:31:10|112712.8|112687.8|112712.6|112687.6|112715.3|112690.3|112709.3|112684.3|29
1739435480000|2025-02-13 08:31:20|112715.7|112690.7|112705.1|112680.1|112716.9|112691.9|112705.1|112680.1|30
1739435490000|2025-02-13 08:31:30|112705.4|112680.4|112712.5|112687.5|112714.4|112689.4|112705.2|112680.2|14
1739435500000|2025-02-13 08:31:40|112712.3|112687.3|112707.5|112682.5|112713.1|112688.1|112707.5|112682.5|17
1739435510000|2025-02-13 08:31:50|112707.2|112682.2|112704|112679|112710.4|112685.4|112702|112677|25
1739435520000|2025-02-13 08:32:00|112703|112678|112702.9|112677.9|112705.3|112680.3|112700.8|112675.8|19
1739435530000|2025-02-13 08:32:10|112703.9|112678.9|112696.7|112671.7|112704.1|112679.1|112696.7|112671.7|21
1739435540000|2025-02-13 08:32:20|112696.3|112671.3|112694.4|112669.4|112698.3|112673.3|112693.3|112668.3|24
1739435550000|2025-02-13 08:32:30|112694.3|112669.3|112698.5|112673.5|112699.9|112674.9|112693.2|112668.2|18
1739435560000|2025-02-13 08:32:40|112699.3|112674.3|112694.1|112669.1|112699.3|112674.3|112688.6|112663.6|23
1739435570000|2025-02-13 08:32:50|112693.2|112668.2|112692.8|112667.8|112694.2|112669.2|112689.2|112664.2|17
1739435580000|2025-02-13 08:33:00|112692|112667|112692.6|112667.6|112694.1|112669.1|112689.7|112664.7|22
1739435590000|2025-02-13 08:33:10|112692.1|112667.1|112682.9|112657.9|112692.1|112667.1|112675.9|112650.9|19
1739435600000|2025-02-13 08:33:20|112683.8|112658.8|112705.3|112680.3|112709.6|112684.6|112682.4|112657.4|34
1739435610000|2025-02-13 08:33:30|112706.6|112681.6|112709.3|112684.3|112711|112686|112706.6|112681.6|20
1739435620000|2025-02-13 08:33:40|112710.1|112685.1|112733.8|112708.8|112735.7|112710.7|112710.1|112685.1|23
1739435630000|2025-02-13 08:33:50|112733.9|112708.9|112729.9|112704.9|112736.4|112711.4|112727.2|112702.2|32
1739435640000|2025-02-13 08:34:00|112727.1|112702.1|112715.2|112690.2|112727.1|112702.1|112715.2|112690.2|39
1739435650000|2025-02-13 08:34:10|112715.9|112690.9|112717.6|112692.6|112718.6|112693.6|112715.9|112690.9|13
1739435660000|2025-02-13 08:34:20|112716.9|112691.9|112728|112703|112728|112703|112711.9|112686.9|27
1739435670000|2025-02-13 08:34:30|112728.7|112703.7|112726.6|112701.6|112730.6|112705.6|112724.6|112699.6|20
1739435680000|2025-02-13 08:34:40|112727.3|112702.3|112728.1|112703.1|112728.9|112703.9|112725.2|112700.2|21
1739435690000|2025-02-13 08:34:50|112728.4|112703.4|112725.2|112700.2|112729|112704|112725|112700|12
1739435700000|2025-02-13 08:35:00|112725.1|112700.1|112729.9|112704.9|112732|112707|112725.1|112700.1|20
1739435710000|2025-02-13 08:35:10|112730.6|112705.6|112739.5|112714.5|112739.5|112714.5|112730.6|112705.6|23
1739435720000|2025-02-13 08:35:20|112740.4|112715.4|112749.5|112724.5|112750.2|112725.2|112738.9|112713.9|26
1739435730000|2025-02-13 08:35:30|112749.3|112724.3|112746.6|112721.6|112750|112725|112745.2|112720.2|18
1739435740000|2025-02-13 08:35:40|112747.4|112722.4|112751|112726|112751.5|112726.5|112746.7|112721.7|10
1739435750000|2025-02-13 08:35:50|112750.2|112725.2|112752|112727|112752.1|112727.1|112746.6|112721.6|22
1739435760000|2025-02-13 08:36:00|112752.1|112727.1|112763.6|112738.6|112764.6|112739.6|112752.1|112727.1|19
1739435770000|2025-02-13 08:36:10|112762.7|112737.7|112754.9|112729.9|112762.7|112737.7|112752.8|112727.8|31
1739435780000|2025-02-13 08:36:20|112754|112729|112752.7|112727.7|112754|112729|112752|112727|14
1739435790000|2025-02-13 08:36:30|112754.3|112729.3|112755.2|112730.2|112757.4|112732.4|112751.9|112726.9|26
1739435800000|2025-02-13 08:36:40|112753.3|112728.3|112756.3|112731.3|112756.3|112731.3|112751.4|112726.4|22
1739435810000|2025-02-13 08:36:50|112756.8|112731.8|112752.7|112727.7|112760.8|112735.8|112750.3|112725.3|24
1739435820000|2025-02-13 08:37:00|112753.2|112728.2|112759.7|112734.7|112759.7|112734.7|112753.1|112728.1|26
1739435830000|2025-02-13 08:37:10|112758.8|112733.8|112755.4|112730.4|112759.5|112734.5|112754.1|112729.1|23
1739435840000|2025-02-13 08:37:20|112756.2|112731.2|112758.2|112733.2|112763|112738|112756.2|112731.2|21
1739435850000|2025-02-13 08:37:30|112758.3|112733.3|112753.6|112728.6|112763|112738|112753.6|112728.6|11
1739435860000|2025-02-13 08:37:40|112755.6|112730.6|112760.9|112735.9|112761.1|112736.1|112755.6|112730.6|12
1739435870000|2025-02-13 08:37:50|112761|112736|112763|112738|112763|112738|112760|112735|11
1739435880000|2025-02-13 08:38:00|112761.9|112736.9|112759.1|112734.1|112761.9|112736.9|112755|112730|16
1739435890000|2025-02-13 08:38:10|112759|112734|112755.9|112730.9|112759|112734|112747.7|112722.7|14
1739435900000|2025-02-13 08:38:20|112755.8|112730.8|112753.7|112728.7|112756|112731|112753|112728|19
1739435910000|2025-02-13 08:38:30|112753.4|112728.4|112754|112729|112754.5|112729.5|112753.2|112728.2|11
1739435920000|2025-02-13 08:38:40|112754.9|112729.9|112749.3|112724.3|112755.2|112730.2|112748.6|112723.6|11
1739435930000|2025-02-13 08:38:50|112748.5|112723.5|112746.8|112721.8|112748.5|112723.5|112746|112721|15
1739435940000|2025-02-13 08:39:00|112745.3|112720.3|112746.7|112721.7|112751.5|112726.5|112737.5|112712.5|27
1739435950000|2025-02-13 08:39:10|112747.3|112722.3|112747.1|112722.1|112747.3|112722.3|112744.2|112719.2|13
1739435960000|2025-02-13 08:39:20|112747.8|112722.8|112738.1|112713.1|112748.9|112723.9|112738.1|112713.1|13
1739435970000|2025-02-13 08:39:30|112737.9|112712.9|112746.1|112721.1|112747.9|112722.9|112737.2|112712.2|17
1739435980000|2025-02-13 08:39:40|112745.9|112720.9|112748.7|112723.7|112758.1|112733.1|112745.9|112720.9|20
1739435990000|2025-02-13 08:39:50|112749.4|112724.4|112752.8|112727.8|112757|112732|112747.7|112722.7|24
1739436000000|2025-02-13 08:40:00|112752.6|112727.6|112765.7|112740.7|112765.7|112740.7|112749.9|112724.9|17
1739436010000|2025-02-13 08:40:10|112765.1|112740.1|112764.8|112739.8|112769.1|112744.1|112764.4|112739.4|16
1739436020000|2025-02-13 08:40:20|112765.8|112740.8|112767.9|112742.9|112773.9|112748.9|112764|112739|27
1739436030000|2025-02-13 08:40:30|112768.3|112743.3|112763.8|112738.8|112768.7|112743.7|112763.3|112738.3|14
1739436040000|2025-02-13 08:40:40|112762.9|112737.9|112757.5|112732.5|112762.9|112737.9|112756.9|112731.9|22
1739436050000|2025-02-13 08:40:50|112757|112732|112755.5|112730.5|112757|112732|112753.9|112728.9|15
1739436060000|2025-02-13 08:41:00|112756.3|112731.3|112764.8|112739.8|112764.8|112739.8|112753.8|112728.8|25
1739436070000|2025-02-13 08:41:10|112765.6|112740.6|112759.4|112734.4|112766.5|112741.5|112758.7|112733.7|13
1739436080000|2025-02-13 08:41:20|112759|112734|112760.4|112735.4|112762.5|112737.5|112759|112734|14
1739436090000|2025-02-13 08:41:30|112760.7|112735.7|112761.3|112736.3|112764.8|112739.8|112760.7|112735.7|18
1739436100000|2025-02-13 08:41:40|112762.3|112737.3|112762.3|112737.3|112764.3|112739.3|112760.1|112735.1|15
1739436110000|2025-02-13 08:41:50|112762.2|112737.2|112749.4|112724.4|112763.4|112738.4|112749.4|112724.4|18
1739436120000|2025-02-13 08:42:00|112749.3|112724.3|112746.7|112721.7|112751.9|112726.9|112746.7|112721.7|8
1739436130000|2025-02-13 08:42:10|112746.8|112721.8|112732|112707|112749.3|112724.3|112731.8|112706.8|21
1739436140000|2025-02-13 08:42:20|112731.8|112706.8|112729.4|112704.4|112731.8|112706.8|112724.8|112699.8|23
1739436150000|2025-02-13 08:42:30|112729.5|112704.5|112725.5|112700.5|112729.5|112704.5|112725.5|112700.5|10
1739436160000|2025-02-13 08:42:40|112726.2|112701.2|112718.9|112693.9|112726.2|112701.2|112718.9|112693.9|14
1739436170000|2025-02-13 08:42:50|112718.8|112693.8|112715.1|112690.1|112719.7|112694.7|112715.1|112690.1|19
1739436180000|2025-02-13 08:43:00|112714.9|112689.9|112715.8|112690.8|112718.5|112693.5|112713.7|112688.7|21
1739436190000|2025-02-13 08:43:10|112715.9|112690.9|112711.8|112686.8|112715.9|112690.9|112711.8|112686.8|14
1739436200000|2025-02-13 08:43:20|112712.1|112687.1|112711|112686|112712.9|112687.9|112710.2|112685.2|10
1739436210000|2025-02-13 08:43:30|112710.8|112685.8|112711.3|112686.3|112712.2|112687.2|112710.7|112685.7|5
1739436220000|2025-02-13 08:43:40|112711.4|112686.4|112726.1|112701.1|112726.1|112701.1|112711.4|112686.4|15
1739436230000|2025-02-13 08:43:50|112726.9|112701.9|112730|112705|112731.1|112706.1|112726.9|112701.9|21
1739436240000|2025-02-13 08:44:00|112729.6|112704.6|112720.9|112695.9|112734.2|112709.2|112720.9|112695.9|25
1739436250000|2025-02-13 08:44:10|112720.4|112695.4|112722.6|112697.6|112724.1|112699.1|112719.4|112694.4|23
1739436260000|2025-02-13 08:44:20|112722.8|112697.8|112710.5|112685.5|112722.8|112697.8|112710.5|112685.5|23
1739436270000|2025-02-13 08:44:30|112710.2|112685.2|112705.4|112680.4|112710.2|112685.2|112703.5|112678.5|23
1739436280000|2025-02-13 08:44:40|112705|112680|112698.8|112673.8|112707.2|112682.2|112697.9|112672.9|22
1739436290000|2025-02-13 08:44:50|112699|112674|112699.4|112674.4|112699.9|112674.9|112696.9|112671.9|16
1739436300000|2025-02-13 08:45:00|112700.6|112675.6|112710.1|112685.1|112713.6|112688.6|112700.5|112675.5|32
1739436310000|2025-02-13 08:45:10|112708.9|112683.9|112712.5|112687.5|112713.8|112688.8|112707.8|112682.8|23
1739436320000|2025-02-13 08:45:20|112713.6|112688.6|112715.6|112690.6|112718.8|112693.8|112713.1|112688.1|19
1739436330000|2025-02-13 08:45:30|112715.8|112690.8|112718.6|112693.6|112720.7|112695.7|112715.8|112690.8|24
1739436340000|2025-02-13 08:45:40|112719.5|112694.5|112719.2|112694.2|112724.3|112699.3|112718.6|112693.6|24
1739436350000|2025-02-13 08:45:50|112718.6|112693.6|112717.8|112692.8|112719.4|112694.4|112717.8|112692.8|10
1739436360000|2025-02-13 08:46:00|112717.9|112692.9|112711.8|112686.8|112719.5|112694.5|112711.8|112686.8|34
1739436370000|2025-02-13 08:46:10|112712.7|112687.7|112715.3|112690.3|112718.1|112693.1|112705.9|112680.9|31
1739436380000|2025-02-13 08:46:20|112715.9|112690.9|112712.1|112687.1|112718.2|112693.2|112709.4|112684.4|25
1739436390000|2025-02-13 08:46:30|112713|112688|112718.3|112693.3|112721.4|112696.4|112712.9|112687.9|22
1739436400000|2025-02-13 08:46:40|112718.7|112693.7|112719.3|112694.3|112719.5|112694.5|112718.1|112693.1|15
1739436410000|2025-02-13 08:46:50|112719.4|112694.4|112729.5|112704.5|112731|112706|112719.4|112694.4|29
1739436420000|2025-02-13 08:47:00|112730.2|112705.2|112737.9|112712.9|112738.8|112713.8|112730.2|112705.2|18
1739436430000|2025-02-13 08:47:10|112738.2|112713.2|112734|112709|112738.2|112713.2|112725.9|112700.9|22
1739436440000|2025-02-13 08:47:20|112734.8|112709.8|112739.4|112714.4|112740|112715|112734|112709|15
1739436450000|2025-02-13 08:47:30|112739.2|112714.2|112733.4|112708.4|112739.2|112714.2|112732.2|112707.2|11
1739436460000|2025-02-13 08:47:40|112732.1|112707.1|112716.3|112691.3|112733.4|112708.4|112716|112691|23
1739436470000|2025-02-13 08:47:50|112716.2|112691.2|112725|112700|112726.7|112701.7|112716.2|112691.2|20
1739436480000|2025-02-13 08:48:00|112721.3|112696.3|112727.5|112702.5|112727.5|112702.5|112720.6|112695.6|23
1739436490000|2025-02-13 08:48:10|112727.6|112702.6|112708.9|112683.9|112728.5|112703.5|112703.8|112678.8|28
1739436500000|2025-02-13 08:48:20|112710.6|112685.6|112706.1|112681.1|112717.9|112692.9|112706.1|112681.1|24
1739436510000|2025-02-13 08:48:30|112707.2|112682.2|112708.8|112683.8|112708.8|112683.8|112702|112677|31
1739436520000|2025-02-13 08:48:40|112709.4|112684.4|112703|112678|112709.4|112684.4|112702|112677|22
1739436530000|2025-02-13 08:48:50|112703.4|112678.4|112687.5|112662.5|112704.4|112679.4|112687.5|112662.5|19
1739436540000|2025-02-13 08:49:00|112688.6|112663.6|112673.5|112648.5|112692.8|112667.8|112671.9|112646.9|46
1739436550000|2025-02-13 08:49:10|112672.3|112647.3|112669.7|112644.7|112679|112654|112667.5|112642.5|27
1739436560000|2025-02-13 08:49:20|112670.4|112645.4|112680.7|112655.7|112680.7|112655.7|112669.3|112644.3|27
1739436570000|2025-02-13 08:49:30|112682.4|112657.4|112677.8|112652.8|112682.4|112657.4|112677.8|112652.8|17
1739436580000|2025-02-13 08:49:40|112678.6|112653.6|112689.8|112664.8|112690.2|112665.2|112678.6|112653.6|21
1739436590000|2025-02-13 08:49:50|112688.9|112663.9|112698.6|112673.6|112698.6|112673.6|112688.9|112663.9|17
1739436600000|2025-02-13 08:50:00|112699.1|112674.1|112701.8|112676.8|112702.5|112677.5|112698.9|112673.9|15
1739436610000|2025-02-13 08:50:10|112702.6|112677.6|112701.8|112676.8|112706.2|112681.2|112701.8|112676.8|11
1739436620000|2025-02-13 08:50:20|112701.1|112676.1|112703.5|112678.5|112706.7|112681.7|112701.1|112676.1|20
1739436630000|2025-02-13 08:50:30|112703.6|112678.6|112708.3|112683.3|112712.9|112687.9|112701.6|112676.6|17
1739436640000|2025-02-13 08:50:40|112707.5|112682.5|112718.3|112693.3|112718.9|112693.9|112705.5|112680.5|21
1739436650000|2025-02-13 08:50:50|112717.7|112692.7|112718.8|112693.8|112719.4|112694.4|112717.2|112692.2|14
1739436660000|2025-02-13 08:51:00|112720.4|112695.4|112731.9|112706.9|112733.1|112708.1|112718.8|112693.8|29
1739436670000|2025-02-13 08:51:10|112731.7|112706.7|112733.3|112708.3|112733.3|112708.3|112726.1|112701.1|24
1739436680000|2025-02-13 08:51:20|112734|112709|112742.5|112717.5|112749.2|112724.2|112733.6|112708.6|24
1739436690000|2025-02-13 08:51:30|112743.9|112718.9|112729.8|112704.8|112743.9|112718.9|112729.8|112704.8|25
1739436700000|2025-02-13 08:51:40|112729.4|112704.4|112726.8|112701.8|112731.7|112706.7|112726.8|112701.8|17
1739436710000|2025-02-13 08:51:50|112725.4|112700.4|112732.2|112707.2|112732.2|112707.2|112725.4|112700.4|9
1739436720000|2025-02-13 08:52:00|112732.5|112707.5|112734.5|112709.5|112734.5|112709.5|112729.2|112704.2|18
1739436730000|2025-02-13 08:52:10|112734.8|112709.8|112743.8|112718.8|112747.4|112722.4|112733.9|112708.9|19
1739436740000|2025-02-13 08:52:20|112743|112718|112754.2|112729.2|112757.6|112732.6|112741.7|112716.7|16
1739436750000|2025-02-13 08:52:30|112753.4|112728.4|112747.5|112722.5|112754.4|112729.4|112747.5|112722.5|14
1739436760000|2025-02-13 08:52:40|112748.3|112723.3|112754.5|112729.5|112755.4|112730.4|112748.3|112723.3|22
1739436770000|2025-02-13 08:52:50|112753.8|112728.8|112752.9|112727.9|112753.8|112728.8|112752|112727|10
1739436780000|2025-02-13 08:53:00|112754|112729|112757.1|112732.1|112757.3|112732.3|112754|112729|5
1739436790000|2025-02-13 08:53:10|112756.9|112731.9|112767.4|112742.4|112768.2|112743.2|112755.9|112730.9|21
1739436800000|2025-02-13 08:53:20|112768.2|112743.2|112773.2|112748.2|112773.6|112748.6|112768.2|112743.2|15
1739436810000|2025-02-13 08:53:30|112773.9|112748.9|112777.9|112752.9|112777.9|112752.9|112772.1|112747.1|20
1739436820000|2025-02-13 08:53:40|112778.3|112753.3|112778.6|112753.6|112780|112755|112778|112753|10
1739436830000|2025-02-13 08:53:50|112778.8|112753.8|112779.2|112754.2|112780|112755|112778.8|112753.8|10
1739436840000|2025-02-13 08:54:00|112779.9|112754.9|112777.9|112752.9|112782.5|112757.5|112777.3|112752.3|21
1739436850000|2025-02-13 08:54:10|112777.7|112752.7|112776.3|112751.3|112777.7|112752.7|112773.8|112748.8|15
1739436860000|2025-02-13 08:54:20|112777.2|112752.2|112775.5|112750.5|112779.3|112754.3|112775.5|112750.5|11
1739436870000|2025-02-13 08:54:30|112777.1|112752.1|112780.3|112755.3|112782.7|112757.7|112771.3|112746.3|29
1739436880000|2025-02-13 08:54:40|112780.4|112755.4|112776.4|112751.4|112780.4|112755.4|112776.4|112751.4|12
1739436890000|2025-02-13 08:54:50|112775.4|112750.4|112780.8|112755.8|112780.8|112755.8|112775.4|112750.4|22
1739436900000|2025-02-13 08:55:00|112779.3|112754.3|112779.8|112754.8|112781.4|112756.4|112777|112752|13
1739436910000|2025-02-13 08:55:10|112779.9|112754.9|112794.2|112769.2|112794.2|112769.2|112779.5|112754.5|29
1739436920000|2025-02-13 08:55:20|112794.4|112769.4|112804.4|112779.4|112810.5|112785.5|112794.4|112769.4|24
1739436930000|2025-02-13 08:55:30|112803.9|112778.9|112799.6|112774.6|112808.8|112783.8|112799.4|112774.4|29
1739436940000|2025-02-13 08:55:40|112799.1|112774.1|112797.2|112772.2|112799.1|112774.1|112793.5|112768.5|18
1739436950000|2025-02-13 08:55:50|112797.6|112772.6|112798.4|112773.4|112799.8|112774.8|112793.9|112768.9|20
1739436960000|2025-02-13 08:56:00|112802.7|112777.7|112813.6|112788.6|112813.6|112788.6|112796.4|112771.4|24
1739436970000|2025-02-13 08:56:10|112812.6|112787.6|112806.8|112781.8|112812.6|112787.6|112803.6|112778.6|28
1739436980000|2025-02-13 08:56:20|112805.8|112780.8|112767.9|112742.9|112809.3|112784.3|112767.8|112742.8|37
1739436990000|2025-02-13 08:56:30|112766.6|112741.6|112773.8|112748.8|112777.6|112752.6|112766.6|112741.6|21
1739437000000|2025-02-13 08:56:40|112773.1|112748.1|112773.2|112748.2|112773.2|112748.2|112773|112748|4
1739437010000|2025-02-13 08:56:50|112774.1|112749.1|112776.3|112751.3|112776.3|112751.3|112770.9|112745.9|14
1739437020000|2025-02-13 08:57:00|112776.5|112751.5|112767.8|112742.8|112777.8|112752.8|112766.1|112741.1|17
1739437030000|2025-02-13 08:57:10|112767|112742|112766.9|112741.9|112768.8|112743.8|112764.9|112739.9|29
1739437040000|2025-02-13 08:57:20|112767.6|112742.6|112768.4|112743.4|112768.5|112743.5|112766|112741|10
1739437050000|2025-02-13 08:57:30|112769.3|112744.3|112774.3|112749.3|112774.3|112749.3|112765.2|112740.2|22
1739437060000|2025-02-13 08:57:40|112773.7|112748.7|112778.6|112753.6|112785.8|112760.8|112773.7|112748.7|26
1739437070000|2025-02-13 08:57:50|112778.8|112753.8|112783.9|112758.9|112790.3|112765.3|112778.8|112753.8|31
1739437080000|2025-02-13 08:58:00|112784.4|112759.4|112787.4|112762.4|112790|112765|112777.8|112752.8|31
1739437090000|2025-02-13 08:58:10|112787.3|112762.3|112770.1|112745.1|112787.3|112762.3|112767.3|112742.3|21
1739437100000|2025-02-13 08:58:20|112771.5|112746.5|112774.3|112749.3|112777.6|112752.6|112768.6|112743.6|38
1739437110000|2025-02-13 08:58:30|112775.9|112750.9|112778.7|112753.7|112780.7|112755.7|112772.2|112747.2|27
1739437120000|2025-02-13 08:58:40|112779.6|112754.6|112778.2|112753.2|112782.5|112757.5|112775.2|112750.2|19
1739437130000|2025-02-13 08:58:50|112778.3|112753.3|112773.8|112748.8|112778.5|112753.5|112771|112746|19
1739437140000|2025-02-13 08:59:00|112773.1|112748.1|112767.3|112742.3|112773.1|112748.1|112765.6|112740.6|30
1739437150000|2025-02-13 08:59:10|112768.2|112743.2|112772.1|112747.1|112773.1|112748.1|112767.8|112742.8|20
1739437160000|2025-02-13 08:59:20|112772.4|112747.4|112774.8|112749.8|112774.8|112749.8|112767.8|112742.8|23
1739437170000|2025-02-13 08:59:30|112774.5|112749.5|112772.8|112747.8|112775.6|112750.6|112770.6|112745.6|25
1739437180000|2025-02-13 08:59:40|112773.5|112748.5|112771.1|112746.1|112773.9|112748.9|112769.4|112744.4|12
1739437190000|2025-02-13 08:59:50|112771.7|112746.7|112756.7|112731.7|112772.6|112747.6|112756.3|112731.3|35
1739437200000|2025-02-13 09:00:00|112758.3|112733.3|112771.4|112721.4|112771.4|112745.2|112756.8|112721.4|26
1739437210000|2025-02-13 09:00:10|112773.2|112723.2|112771.6|112746.6|112773.6|112747.1|112760.9|112723.2|24
1739437220000|2025-02-13 09:00:20|112770.7|112745.7|112774.4|112749.4|112775.9|112750.9|112768.9|112743.9|21
1739437230000|2025-02-13 09:00:30|112773.9|112748.9|112775.3|112750.3|112775.3|112750.3|112772.7|112747.7|15
1739437240000|2025-02-13 09:00:40|112774.6|112749.6|112766|112741|112774.6|112749.6|112760.9|112735.9|24
1739437250000|2025-02-13 09:00:50|112766.7|112741.7|112774.7|112749.7|112775|112750|112765.1|112740.1|18
1739437260000|2025-02-13 09:01:00|112775.7|112750.7|112772.6|112747.6|112777.7|112752.7|112765.1|112740.1|32
1739437270000|2025-02-13 09:01:10|112773.4|112748.4|112775.7|112750.7|112779.9|112754.9|112768.2|112743.2|25
1739437280000|2025-02-13 09:01:20|112776.6|112751.6|112792.2|112767.2|112802.4|112777.4|112776.6|112751.6|42
1739437290000|2025-02-13 09:01:30|112792.1|112767.1|112793.6|112768.6|112794.5|112769.5|112791.3|112766.3|14
1739437300000|2025-02-13 09:01:40|112794.5|112769.5|112796.1|112771.1|112799.8|112774.8|112792.9|112767.9|30
1739437310000|2025-02-13 09:01:50|112797.4|112772.4|112799.2|112774.2|112801.7|112776.7|112795.4|112770.4|21
1739437320000|2025-02-13 09:02:00|112800.1|112775.1|112792|112767|112801|112776|112789.3|112764.3|38
1739437330000|2025-02-13 09:02:10|112792.9|112767.9|112783.7|112758.7|112792.9|112767.9|112783.7|112758.7|24
1739437340000|2025-02-13 09:02:20|112782.9|112757.9|112772.6|112747.6|112782.9|112757.9|112771.7|112746.7|20
1739437350000|2025-02-13 09:02:30|112773.7|112748.7|112784.4|112759.4|112784.8|112759.8|112773.7|112748.7|31
1739437360000|2025-02-13 09:02:40|112784.2|112759.2|112790.3|112765.3|112790.3|112765.3|112782.4|112757.4|19
1739437370000|2025-02-13 09:02:50|112790.1|112765.1|112796.6|112771.6|112799.1|112774.1|112790|112765|23
1739437380000|2025-02-13 09:03:00|112800.9|112775.9|112811.7|112786.7|112815.3|112790.3|112800.9|112775.9|28
1739437390000|2025-02-13 09:03:10|112812.4|112787.4|112814.7|112789.7|112820.6|112795.6|112807.8|112782.8|33
1739437400000|2025-02-13 09:03:20|112815.3|112790.3|112815.7|112790.7|112824.3|112799.3|112811.6|112786.6|35
1739437410000|2025-02-13 09:03:30|112815.2|112790.2|112815.7|112790.7|112819.9|112794.9|112813.7|112788.7|27
1739437420000|2025-02-13 09:03:40|112815.1|112790.1|112813.1|112788.1|112815.9|112790.9|112812.7|112787.7|26
1739437430000|2025-02-13 09:03:50|112813.4|112788.4|112812.2|112787.2|112814.7|112789.7|112809.3|112784.3|29
1739437440000|2025-02-13 09:04:00|112812.5|112787.5|112814.5|112789.5|112817.2|112792.2|112811.8|112786.8|29
1739437450000|2025-02-13 09:04:10|112814.8|112789.8|112835.6|112810.6|112835.8|112810.8|112814.5|112789.5|34
1739437460000|2025-02-13 09:04:20|112833.8|112808.8|112831.3|112806.3|112834.5|112809.5|112829.4|112804.4|25
1739437470000|2025-02-13 09:04:30|112831.2|112806.2|112829|112804|112831.2|112806.2|112827.5|112802.5|19
1739437480000|2025-02-13 09:04:40|112827.9|112802.9|112822.3|112797.3|112827.9|112802.9|112822.3|112797.3|14
1739437490000|2025-02-13 09:04:50|112820.4|112795.4|112830.8|112805.8|112831.6|112806.6|112820.3|112795.3|29
1739437500000|2025-02-13 09:05:00|112832.1|112807.1|112800.8|112775.8|112834.3|112809.3|112798.6|112773.6|43
1739437510000|2025-02-13 09:05:10|112800.7|112775.7|112801.1|112776.1|112802.1|112777.1|112799.4|112774.4|21
1739437520000|2025-02-13 09:05:20|112800|112775|112815.3|112790.3|112815.3|112790.3|112800|112775|24
1739437530000|2025-02-13 09:05:30|112813.1|112788.1|112817.5|112792.5|112817.5|112792.5|112812.2|112787.2|19
1739437540000|2025-02-13 09:05:40|112817.7|112792.7|112821.5|112796.5|112822.4|112797.4|112817.7|112792.7|17
1739437550000|2025-02-13 09:05:50|112821.3|112796.3|112817.9|112792.9|112821.3|112796.3|112817.9|112792.9|9
1739437560000|2025-02-13 09:06:00|112817.8|112792.8|112809.5|112784.5|112818.6|112793.6|112806|112781|37
1739437570000|2025-02-13 09:06:10|112808.7|112783.7|112805.3|112780.3|112808.8|112783.8|112805.2|112780.2|15
1739437580000|2025-02-13 09:06:20|112805.2|112780.2|112806.5|112781.5|112809.2|112784.2|112804.2|112779.2|16
1739437590000|2025-02-13 09:06:30|112806.3|112781.3|112799.3|112774.3|112806.7|112781.7|112799|112774|21
1739437600000|2025-02-13 09:06:40|112800.2|112775.2|112802.1|112777.1|112802.1|112777.1|112797.2|112772.2|15
1739437610000|2025-02-13 09:06:50|112802.4|112777.4|112800.3|112775.3|112802.8|112777.8|112797.1|112772.1|28
1739437620000|2025-02-13 09:07:00|112799.4|112774.4|112804.2|112779.2|112804.2|112779.2|112796.7|112771.7|21
1739437630000|2025-02-13 09:07:10|112804|112779|112797|112772|112804|112779|112796.8|112771.8|15
1739437640000|2025-02-13 09:07:20|112797.1|112772.1|112796.4|112771.4|112799.8|112774.8|112795.9|112770.9|15
1739437650000|2025-02-13 09:07:30|112795.9|112770.9|112802|112777|112802|112777|112793|112768|21
1739437660000|2025-02-13 09:07:40|112802.3|112777.3|112807.4|112782.4|112807.4|112782.4|112801.7|112776.7|17
1739437670000|2025-02-13 09:07:50|112807.5|112782.5|112796.2|112771.2|112807.7|112782.7|112796.2|112771.2|20
1739437680000|2025-02-13 09:08:00|112797.7|112772.7|112769.8|112744.8|112799.4|112774.4|112769.8|112744.8|24
1739437690000|2025-02-13 09:08:10|112767.8|112742.8|112777.2|112752.2|112778.3|112753.3|112767.5|112742.5|20
1739437700000|2025-02-13 09:08:20|112776.3|112751.3|112763.2|112738.2|112776.3|112751.3|112761.6|112736.6|26
1739437710000|2025-02-13 09:08:30|112762|112737|112752.5|112727.5|112767.4|112742.4|112736.2|112711.2|34
1739437720000|2025-02-13 09:08:40|112753.3|112728.3|112753.1|112728.1|112753.4|112728.4|112753.1|112728.1|3
1739437730000|2025-02-13 09:08:50|112753.6|112728.6|112752.8|112727.8|112753.6|112728.6|112752.2|112727.2|5
1739437740000|2025-02-13 09:09:00|112753.7|112728.7|112753.6|112728.6|112753.7|112728.7|112749|112724|15
1739437750000|2025-02-13 09:09:10|112754.1|112729.1|112747.7|112722.7|112756.3|112731.3|112747.1|112722.1|21
1739437760000|2025-02-13 09:09:20|112745.7|112720.7|112750.7|112725.7|112751.3|112726.3|112743.7|112718.7|18
1739437770000|2025-02-13 09:09:30|112750.1|112725.1|112753.4|112728.4|112753.4|112728.4|112750.1|112725.1|12
1739437780000|2025-02-13 09:09:40|112754.2|112729.2|112727.6|112702.6|112754.2|112729.2|112725.7|112700.7|26
1739437790000|2025-02-13 09:09:50|112728.6|112703.6|112719.7|112694.7|112731.3|112706.3|112718.5|112693.5|40
1739437800000|2025-02-13 09:10:00|112719.2|112694.2|112719.4|112694.4|112725.9|112700.9|112719.2|112694.2|26
1739437810000|2025-02-13 09:10:10|112719.3|112694.3|112719.3|112694.3|112719.4|112694.4|112718.3|112693.3|10
1739437820000|2025-02-13 09:10:20|112717.8|112692.8|112705.8|112680.8|112733.1|112695.6|112705.6|112680.4|24
1739437830000|2025-02-13 09:10:30|112705.5|112680.5|112709.3|112684.3|112722.6|112685|112701.2|112669.6|33
1739437840000|2025-02-13 09:10:40|112709.9|112684.9|112711|112686|112712.7|112687.7|112709.2|112684.2|19
1739437850000|2025-02-13 09:10:50|112711.1|112686.1|112716.2|112691.2|112719.1|112694.1|112711.1|112686.1|17
1739437860000|2025-02-13 09:11:00|112716.9|112691.9|112711.2|112686.2|112716.9|112691.9|112707.9|112682.9|14
1739437870000|2025-02-13 09:11:10|112710.7|112685.7|112707.2|112682.2|112711.1|112686.1|112706.1|112681.1|26
1739437880000|2025-02-13 09:11:20|112706.4|112681.4|112692.5|112667.5|112708.3|112683.3|112692.5|112667.5|25
1739437890000|2025-02-13 09:11:30|112692.4|112667.4|112697.3|112672.3|112697.8|112672.8|112688.5|112663.5|36
1739437900000|2025-02-13 09:11:40|112696.9|112671.9|112680.4|112655.4|112696.9|112671.9|112680.4|112655.4|38
1739437910000|2025-02-13 09:11:50|112680.2|112655.2|112681.5|112656.5|112682.2|112657.2|112677.4|112652.4|21
1739437920000|2025-02-13 09:12:00|112681|112656|112675.2|112650.2|112681|112656|112675.2|112650.2|22
1739437930000|2025-02-13 09:12:10|112675.3|112650.3|112672.8|112647.8|112675.8|112650.8|112670.8|112645.8|12
1739437940000|2025-02-13 09:12:20|112674.2|112649.2|112672.1|112647.1|112674.2|112649.2|112670.8|112645.8|26
1739437950000|2025-02-13 09:12:30|112673.3|112648.3|112671|112646|112673.9|112648.9|112670|112645|19
1739437960000|2025-02-13 09:12:40|112671.7|112646.7|112672.8|112647.8|112672.8|112647.8|112670.4|112645.4|18
1739437970000|2025-02-13 09:12:50|112672.4|112647.4|112673.3|112648.3|112676.7|112651.7|112670.2|112645.2|13
1739437980000|2025-02-13 09:13:00|112672.8|112647.8|112680.2|112655.2|112685.3|112660.3|112672.1|112647.1|46
1739437990000|2025-02-13 09:13:10|112679.9|112654.9|112676.8|112651.8|112681|112656|112675.2|112650.2|19
1739438000000|2025-02-13 09:13:20|112677.6|112652.6|112682.3|112657.3|112682.3|112657.3|112675.4|112650.4|25
1739438010000|2025-02-13 09:13:30|112682.8|112657.8|112698.1|112673.1|112701.3|112676.3|112682|112657|40
1739438020000|2025-02-13 09:13:40|112699|112674|112706.5|112681.5|112707|112682|112699|112674|32
1739438030000|2025-02-13 09:13:50|112706.6|112681.6|112708.9|112683.9|112709.2|112684.2|112705.3|112680.3|19
1739438040000|2025-02-13 09:14:00|112708.8|112683.8|112704.6|112679.6|112708.8|112683.8|112702.4|112677.4|29
1739438050000|2025-02-13 09:14:10|112704.7|112679.7|112703.4|112678.4|112704.7|112679.7|112702.7|112677.7|12
1739438060000|2025-02-13 09:14:20|112703.2|112678.2|112696.3|112671.3|112703.2|112678.2|112694.6|112669.6|16
1739438070000|2025-02-13 09:14:30|112696.1|112671.1|112698.2|112673.2|112698.2|112673.2|112694.8|112669.8|15
1739438080000|2025-02-13 09:14:40|112698|112673|112701|112676|112703.6|112678.6|112698|112673|22
1739438090000|2025-02-13 09:14:50|112700.9|112675.9|112692|112667|112700.9|112675.9|112688.7|112663.7|17
1739438100000|2025-02-13 09:15:00|112692.4|112667.4|112698.4|112673.4|112702.2|112677.2|112692.4|112667.4|12
1739438110000|2025-02-13 09:15:10|112696.8|112671.8|112707.9|112682.9|112707.9|112682.9|112696.8|112671.8|21
1739438120000|2025-02-13 09:15:20|112707.1|112682.1|112720.1|112695.1|112722.7|112697.7|112707|112682|32
1739438130000|2025-02-13 09:15:30|112719.5|112694.5|112704.2|112679.2|112719.9|112694.9|112703|112678|26
1739438140000|2025-02-13 09:15:40|112703|112678|112697.2|112672.2|112706.3|112681.3|112697.2|112672.2|24
1739438150000|2025-02-13 09:15:50|112697.5|112672.5|112701|112676|112702.1|112677.1|112697.5|112672.5|18
1739438160000|2025-02-13 09:16:00|112697.8|112672.8|112699.9|112674.9|112700.9|112675.9|112696.5|112671.5|16
1739438170000|2025-02-13 09:16:10|112700|112675|112705.4|112680.4|112708.8|112683.8|112700|112675|17
1739438180000|2025-02-13 09:16:20|112704.7|112679.7|112699.8|112674.8|112704.8|112679.8|112699.8|112674.8|21
1739438190000|2025-02-13 09:16:30|112699.4|112674.4|112702.5|112677.5|112702.5|112677.5|112698.5|112673.5|18
1739438200000|2025-02-13 09:16:40|112702.8|112677.8|112711.5|112686.5|112711.5|112686.5|112702.8|112677.8|20
1739438210000|2025-02-13 09:16:50|112711.6|112686.6|112702.5|112677.5|112711.7|112686.7|112702.2|112677.2|18
1739438220000|2025-02-13 09:17:00|112703.3|112678.3|112701.6|112676.6|112709.9|112684.9|112701.3|112676.3|14
1739438230000|2025-02-13 09:17:10|112703|112678|112698.8|112673.8|112706|112681|112698.3|112673.3|16
1739438240000|2025-02-13 09:17:20|112697.9|112672.9|112698.7|112673.7|112702.4|112677.4|112697.9|112672.9|19
1739438250000|2025-02-13 09:17:30|112698.3|112673.3|112697.5|112672.5|112698.6|112673.6|112694.1|112669.1|20
1739438260000|2025-02-13 09:17:40|112697.2|112672.2|112699.6|112674.6|112699.6|112674.6|112696.9|112671.9|12
1739438270000|2025-02-13 09:17:50|112699.7|112674.7|112694.2|112669.2|112699.8|112674.8|112693.2|112668.2|18
1739438280000|2025-02-13 09:18:00|112693.8|112668.8|112708.1|112683.1|112711.7|112686.7|112693.8|112668.8|19
1739438290000|2025-02-13 09:18:10|112708|112683|112708.6|112683.6|112708.6|112683.6|112707.4|112682.4|7
1739438300000|2025-02-13 09:18:20|112710.1|112685.1|112710.7|112685.7|112710.9|112685.9|112707|112682|15
1739438310000|2025-02-13 09:18:30|112710.8|112685.8|112711.2|112686.2|112714.9|112689.9|112708.1|112683.1|15
1739438320000|2025-02-13 09:18:40|112710.3|112685.3|112711.2|112686.2|112711.2|112686.2|112707.1|112682.1|18
1739438330000|2025-02-13 09:18:50|112710.5|112685.5|112719.5|112694.5|112719.5|112694.5|112710.5|112685.5|11
1739438340000|2025-02-13 09:19:00|112720.2|112695.2|112719.1|112694.1|112720.7|112695.7|112717.7|112692.7|25
1739438350000|2025-02-13 09:19:10|112719.7|112694.7|112725.6|112700.6|112731.7|112706.7|112719.7|112694.7|23
1739438360000|2025-02-13 09:19:20|112724.9|112699.9|112723.2|112698.2|112724.9|112699.9|112720.7|112695.7|19
1739438370000|2025-02-13 09:19:30|112723.9|112698.9|112720.3|112695.3|112726.8|112701.8|112716|112691|17
1739438380000|2025-02-13 09:19:40|112719.2|112694.2|112719.7|112694.7|112720.1|112695.1|112718.8|112693.8|6
1739438390000|2025-02-13 09:19:50|112719.8|112694.8|112710|112685|112722|112697|112709.1|112684.1|26
1739438400000|2025-02-13 09:20:00|112710.7|112685.7|112717.4|112692.4|112717.4|112692.4|112710.7|112685.7|10
1739438410000|2025-02-13 09:20:10|112718.4|112693.4|112711.3|112686.3|112722.8|112697.8|112711.3|112686.3|23
1739438420000|2025-02-13 09:20:20|112710.5|112685.5|112704.4|112679.4|112710.5|112685.5|112704.4|112679.4|19
1739438430000|2025-02-13 09:20:30|112703.6|112678.6|112712.5|112687.5|112712.7|112687.7|112702.3|112677.3|16
1739438440000|2025-02-13 09:20:40|112712.9|112687.9|112707.4|112682.4|112712.9|112687.9|112707.4|112682.4|10
1739438450000|2025-02-13 09:20:50|112707.5|112682.5|112728.9|112703.9|112729.4|112704.4|112706.9|112681.9|14
1739438460000|2025-02-13 09:21:00|112729.6|112704.6|112730.7|112705.7|112733.9|112708.9|112729.6|112704.6|15
1739438470000|2025-02-13 09:21:10|112731.3|112706.3|112745.4|112720.4|112745.4|112720.4|112729.3|112704.3|19
1739438480000|2025-02-13 09:21:20|112746.5|112721.5|112749|112724|112753.5|112728.5|112746.5|112721.5|12
1739438490000|2025-02-13 09:21:30|112749.6|112724.6|112750.3|112725.3|112754.9|112729.9|112747.8|112722.8|15
1739438500000|2025-02-13 09:21:40|112752.8|112727.8|112749.5|112724.5|112755.5|112730.5|112749.5|112724.5|14
1739438510000|2025-02-13 09:21:50|112748.4|112723.4|112750.9|112725.9|112751.6|112726.6|112744.8|112719.8|23
1739438520000|2025-02-13 09:22:00|112751.6|112726.6|112740.4|112715.4|112752.2|112727.2|112739.6|112714.6|19
1739438530000|2025-02-13 09:22:10|112743.5|112718.5|112742.5|112717.5|112743.5|112718.5|112733.5|112708.5|22
1739438540000|2025-02-13 09:22:20|112743|112718|112745.7|112720.7|112747.8|112722.8|112743|112718|16
1739438550000|2025-02-13 09:22:30|112746.4|112721.4|112747.8|112722.8|112747.8|112722.8|112744.9|112719.9|20
1739438560000|2025-02-13 09:22:40|112748.7|112723.7|112753.3|112728.3|112753.9|112728.9|112748.7|112723.7|14
1739438570000|2025-02-13 09:22:50|112753.6|112728.6|112752.8|112727.8|112754.7|112729.7|112752.8|112727.8|8
1739438580000|2025-02-13 09:23:00|112751.9|112726.9|112752.7|112727.7|112753|112728|112751.5|112726.5|9
1739438590000|2025-02-13 09:23:10|112753.5|112728.5|112745|112720|112753.5|112728.5|112745|112720|25
1739438600000|2025-02-13 09:23:20|112744.3|112719.3|112744.8|112719.8|112748.9|112723.9|112743|112718|18
1739438610000|2025-02-13 09:23:30|112745|112720|112757.8|112732.8|112757.8|112732.8|112745|112720|23
1739438620000|2025-02-13 09:23:40|112758.8|112733.8|112762.4|112737.4|112762.6|112737.6|112757.3|112732.3|27
1739438630000|2025-02-13 09:23:50|112763.2|112738.2|112758.5|112733.5|112765.8|112740.8|112758.1|112733.1|22
1739438640000|2025-02-13 09:24:00|112760.3|112735.3|112765.8|112740.8|112768.7|112743.7|112760.3|112735.3|23
1739438650000|2025-02-13 09:24:10|112764.6|112739.6|112771.3|112746.3|112771.3|112746.3|112763.1|112738.1|26
1739438660000|2025-02-13 09:24:20|112770.5|112745.5|112774|112749|112777|112752|112770.5|112745.5|16
1739438670000|2025-02-13 09:24:30|112774.4|112749.4|112766.8|112741.8|112774.4|112749.4|112766.8|112741.8|18
1739438680000|2025-02-13 09:24:40|112766|112741|112774.9|112749.9|112774.9|112749.9|112763.8|112738.8|27
1739438690000|2025-02-13 09:24:50|112776.5|112751.5|112776.9|112751.9|112779|112754|112775|112750|27
1739438700000|2025-02-13 09:25:00|112780.1|112755.1|112784.5|112759.5|112792.5|112767.5|112780.1|112755.1|28
1739438710000|2025-02-13 09:25:10|112784.6|112759.6|112786.1|112761.1|112786.1|112761.1|112781.2|112756.2|13
1739438720000|2025-02-13 09:25:20|112786.2|112761.2|112784|112759|112786.8|112761.8|112783.1|112758.1|24
1739438730000|2025-02-13 09:25:30|112784.5|112759.5|112783.5|112758.5|112784.7|112759.7|112783.5|112758.5|9
1739438740000|2025-02-13 09:25:40|112783.4|112758.4|112776.6|112751.6|112784.1|112759.1|112776.6|112751.6|15
1739438750000|2025-02-13 09:25:50|112776.9|112751.9|112782.4|112757.4|112783|112758|112776.9|112751.9|10
1739438760000|2025-02-13 09:26:00|112783.3|112758.3|112785.9|112760.9|112785.9|112760.9|112783.3|112758.3|6
1739438770000|2025-02-13 09:26:10|112788|112763|112797.9|112772.9|112806.3|112781.3|112785.4|112760.4|44
1739438780000|2025-02-13 09:26:20|112798.2|112773.2|112805.5|112780.5|112807.6|112782.6|112797.4|112772.4|32
1739438790000|2025-02-13 09:26:30|112805.1|112780.1|112811.5|112786.5|112815.6|112790.6|112805|112780|22
1739438800000|2025-02-13 09:26:40|112812.6|112787.6|112809.6|112784.6|112814.2|112789.2|112806.6|112781.6|37
1739438810000|2025-02-13 09:26:50|112808.8|112783.8|112808.6|112783.6|112809.3|112784.3|112803.9|112778.9|27
1739438820000|2025-02-13 09:27:00|112808.7|112783.7|112814.7|112789.7|112817.8|112792.8|112804.9|112779.9|26
1739438830000|2025-02-13 09:27:10|112812.3|112787.3|112810.5|112785.5|112813.8|112788.8|112810.4|112785.4|22
1739438840000|2025-02-13 09:27:20|112813.8|112788.8|112808.1|112783.1|112815.1|112790.1|112807.4|112782.4|27
1739438850000|2025-02-13 09:27:30|112808.6|112783.6|112799.6|112774.6|112810.4|112785.4|112799.6|112774.6|39
1739438860000|2025-02-13 09:27:40|112798.4|112773.4|112798.7|112773.7|112803|112778|112794.2|112769.2|26
1739438870000|2025-02-13 09:27:50|112797.9|112772.9|112812.6|112787.6|112814|112789|112795.4|112770.4|30
1739438880000|2025-02-13 09:28:00|112813.6|112788.6|112813.3|112788.3|112813.6|112788.6|112810.2|112785.2|16
1739438890000|2025-02-13 09:28:10|112814.2|112789.2|112814.4|112789.4|112818.3|112793.3|112807.1|112782.1|24
1739438900000|2025-02-13 09:28:20|112813.6|112788.6|112809.9|112784.9|112813.6|112788.6|112808.8|112783.8|19
1739438910000|2025-02-13 09:28:30|112809.1|112784.1|112809.4|112784.4|112814.7|112789.7|112808.8|112783.8|14
1739438920000|2025-02-13 09:28:40|112809.8|112784.8|112808.2|112783.2|112809.8|112784.8|112806.9|112781.9|11
1739438930000|2025-02-13 09:28:50|112807.7|112782.7|112803.6|112778.6|112808.4|112783.4|112801.7|112776.7|15
1739438940000|2025-02-13 09:29:00|112803.9|112778.9|112806|112781|112806.5|112781.5|112802.8|112777.8|11
1739438950000|2025-02-13 09:29:10|112806.1|112781.1|112806.9|112781.9|112812.5|112787.5|112805.2|112780.2|23
1739438960000|2025-02-13 09:29:20|112807.2|112782.2|112800.3|112775.3|112809.9|112784.9|112800.3|112775.3|20
1739438970000|2025-02-13 09:29:30|112800.8|112775.8|112801.6|112776.6|112802.9|112777.9|112795.1|112770.1|37
1739438980000|2025-02-13 09:29:40|112801|112776|112812.1|112787.1|112812.8|112787.8|112800.2|112775.2|22
1739438990000|2025-02-13 09:29:50|112812|112787|112814.5|112789.5|112814.5|112789.5|112809.7|112784.7|13
1739439000000|2025-02-13 09:30:00|112815.3|112790.3|112822.8|112797.8|112822.8|112797.8|112815.3|112790.3|21
1739439010000|2025-02-13 09:30:10|112822.7|112797.7|112821.3|112796.3|112823.6|112798.6|112803.6|112778.6|42
1739439020000|2025-02-13 09:30:20|112820.5|112795.5|112821.4|112796.4|112821.6|112796.6|112818.8|112793.8|16
1739439030000|2025-02-13 09:30:30|112821.7|112796.7|112818.9|112793.9|112823.9|112798.9|112817|112792|27
1739439040000|2025-02-13 09:30:40|112818.1|112793.1|112823.3|112798.3|112823.5|112798.5|112818.1|112793.1|12
1739439050000|2025-02-13 09:30:50|112823.2|112798.2|112838.1|112813.1|112838.1|112813.1|112822.4|112797.4|45
1739439060000|2025-02-13 09:31:00|112837.5|112812.5|112843.7|112818.7|112848.6|112823.6|112834.2|112809.2|28
1739439070000|2025-02-13 09:31:10|112843.2|112818.2|112849|112824|112851.2|112826.2|112843|112818|23
1739439080000|2025-02-13 09:31:20|112848.9|112823.9|112841.1|112816.1|112849.9|112824.9|112837.7|112812.7|18
1739439090000|2025-02-13 09:31:30|112840.6|112815.6|112832.2|112807.2|112841.1|112816.1|112831.2|112806.2|21
1739439100000|2025-02-13 09:31:40|112833.6|112808.6|112828.2|112803.2|112835.7|112810.7|112828.2|112803.2|15
1739439110000|2025-02-13 09:31:50|112826.7|112801.7|112832.1|112807.1|112832.1|112807.1|112825.8|112800.8|19
1739439120000|2025-02-13 09:32:00|112831.1|112806.1|112830.9|112805.9|112831.8|112806.8|112828.4|112803.4|9
1739439130000|2025-02-13 09:32:10|112830.3|112805.3|112820.3|112795.3|112830.3|112805.3|112815|112790|28
1739439140000|2025-02-13 09:32:20|112820|112795|112817.8|112792.8|112820|112795|112816.4|112791.4|9
1739439150000|2025-02-13 09:32:30|112816.9|112791.9|112814.3|112789.3|112816.9|112791.9|112811.6|112786.6|15
1739439160000|2025-02-13 09:32:40|112816.2|112791.2|112816.3|112791.3|112818.1|112793.1|112814.7|112789.7|13
1739439170000|2025-02-13 09:32:50|112816.4|112791.4|112815.7|112790.7|112817.4|112792.4|112810.7|112785.7|25
1739439180000|2025-02-13 09:33:00|112816.7|112791.7|112826.4|112801.4|112828|112803|112813.9|112788.9|25
1739439190000|2025-02-13 09:33:10|112826.2|112801.2|112822.3|112797.3|112826.2|112801.2|112821.2|112796.2|14
1739439200000|2025-02-13 09:33:20|112822.5|112797.5|112811.3|112786.3|112826.2|112801.2|112808.9|112783.9|25
1739439210000|2025-02-13 09:33:30|112812.5|112787.5|112819.6|112794.6|112819.7|112794.7|112812.5|112787.5|12
1739439220000|2025-02-13 09:33:40|112818.7|112793.7|112809.8|112784.8|112818.7|112793.7|112809.5|112784.5|16
1739439230000|2025-02-13 09:33:50|112810.8|112785.8|112808.5|112783.5|112810.9|112785.9|112804.4|112779.4|23
1739439240000|2025-02-13 09:34:00|112807.6|112782.6|112811.2|112786.2|112812.4|112787.4|112807.2|112782.2|17
1739439250000|2025-02-13 09:34:10|112811.6|112786.6|112816.2|112791.2|112816.7|112791.7|112811.6|112786.6|13
1739439260000|2025-02-13 09:34:20|112816.1|112791.1|112822.8|112797.8|112823.2|112798.2|112816.1|112791.1|22
1739439270000|2025-02-13 09:34:30|112823.7|112798.7|112826|112801|112827.3|112802.3|112821.3|112796.3|22
1739439280000|2025-02-13 09:34:40|112826.7|112801.7|112826.9|112801.9|112832.1|112807.1|112824.4|112799.4|17
1739439290000|2025-02-13 09:34:50|112826.6|112801.6|112824.1|112799.1|112826.6|112801.6|112822.5|112797.5|13
1739439300000|2025-02-13 09:35:00|112824.9|112799.9|112821.9|112796.9|112828|112803|112821.9|112796.9|24
1739439310000|2025-02-13 09:35:10|112819|112794|112818.9|112793.9|112819.2|112794.2|112815.7|112790.7|20
1739439320000|2025-02-13 09:35:20|112817.5|112792.5|112819.7|112794.7|112820.5|112795.5|112817.5|112792.5|13
1739439330000|2025-02-13 09:35:30|112818.4|112793.4|112813.7|112788.7|112818.4|112793.4|112813.7|112788.7|15
1739439340000|2025-02-13 09:35:40|112812.7|112787.7|112817.5|112792.5|112819.6|112794.6|112812.6|112787.6|16
1739439350000|2025-02-13 09:35:50|112817.3|112792.3|112821|112796|112821.5|112796.5|112815.7|112790.7|25
1739439360000|2025-02-13 09:36:00|112821.1|112796.1|112822.3|112797.3|112822.7|112797.7|112821.1|112796.1|10
1739439370000|2025-02-13 09:36:10|112822.4|112797.4|112823.4|112798.4|112826.8|112801.8|112822|112797|21
1739439380000|2025-02-13 09:36:20|112823.8|112798.8|112824.1|112799.1|112828|112803|112823.8|112798.8|21
1739439390000|2025-02-13 09:36:30|112823.5|112798.5|112819.4|112794.4|112823.5|112798.5|112819|112794|19
1739439400000|2025-02-13 09:36:40|112819.1|112794.1|112821.2|112796.2|112821.7|112796.7|112819.1|112794.1|14
1739439410000|2025-02-13 09:36:50|112821.8|112796.8|112817.4|112792.4|112823|112798|112817.4|112792.4|19
1739439420000|2025-02-13 09:37:00|112816.9|112791.9|112818.3|112793.3|112829.7|112804.7|112813.2|112788.2|24
1739439430000|2025-02-13 09:37:10|112817.5|112792.5|112824.6|112799.6|112826|112801|112816.2|112791.2|22
1739439440000|2025-02-13 09:37:20|112824.2|112799.2|112817.4|112792.4|112824.2|112799.2|112814.5|112789.5|10
1739439450000|2025-02-13 09:37:30|112817.5|112792.5|112837.9|112812.9|112839.6|112814.6|112817.5|112792.5|20
1739439460000|2025-02-13 09:37:40|112837.4|112812.4|112834.5|112809.5|112841.3|112816.3|112834.5|112809.5|24
1739439470000|2025-02-13 09:37:50|112836.1|112811.1|112835.8|112810.8|112836.7|112811.7|112832.9|112807.9|16
1739439480000|2025-02-13 09:38:00|112836.7|112811.7|112852.1|112827.1|112852.1|112827.1|112836.7|112811.7|20
1739439490000|2025-02-13 09:38:10|112852.4|112827.4|112847.6|112822.6|112853.9|112828.9|112846.9|112821.9|20
1739439500000|2025-02-13 09:38:20|112848.4|112823.4|112849|112824|112854.6|112829.6|112848.4|112823.4|27
1739439510000|2025-02-13 09:38:30|112846.1|112821.1|112845.8|112820.8|112848.2|112823.2|112844.1|112819.1|11
1739439520000|2025-02-13 09:38:40|112845.7|112820.7|112848.1|112823.1|112848.1|112823.1|112841.8|112816.8|21
1739439530000|2025-02-13 09:38:50|112848.7|112823.7|112835.3|112810.3|112849.2|112824.2|112835.1|112810.1|20
1739439540000|2025-02-13 09:39:00|112835.6|112810.6|112830.8|112805.8|112837.3|112812.3|112829|112804|20
1739439550000|2025-02-13 09:39:10|112830.1|112805.1|112824.7|112799.7|112830.1|112805.1|112824.6|112799.6|20
1739439560000|2025-02-13 09:39:20|112824.6|112799.6|112826.9|112801.9|112826.9|112801.9|112823.5|112798.5|16
1739439570000|2025-02-13 09:39:30|112827|112802|112827.9|112802.9|112830.5|112805.5|112826.6|112801.6|15
1739439580000|2025-02-13 09:39:40|112827.5|112802.5|112821.2|112796.2|112827.5|112802.5|112816.6|112791.6|19
1739439590000|2025-02-13 09:39:50|112821.4|112796.4|112829.6|112804.6|112830.8|112805.8|112819.8|112794.8|22
1739439600000|2025-02-13 09:40:00|112830.8|112805.8|112821.4|112796.4|112830.8|112805.8|112821.4|112796.4|12
1739439610000|2025-02-13 09:40:10|112821.1|112796.1|112821.1|112796.1|112822.7|112797.7|112816.6|112791.6|22
1739439620000|2025-02-13 09:40:20|112820.9|112795.9|112820.8|112795.8|112821.6|112796.6|112819.5|112794.5|6
1739439630000|2025-02-13 09:40:30|112820.7|112795.7|112815.8|112790.8|112820.7|112795.7|112813.8|112788.8|21
1739439640000|2025-02-13 09:40:40|112815.6|112790.6|112800.6|112775.6|112815.6|112790.6|112800.6|112775.6|15
1739439650000|2025-02-13 09:40:50|112801.4|112776.4|112792.2|112767.2|112801.4|112776.4|112786.9|112761.9|27
1739439660000|2025-02-13 09:41:00|112793|112768|112785.3|112760.3|112793.6|112768.6|112784.9|112759.9|23
1739439670000|2025-02-13 09:41:10|112785.1|112760.1|112784.9|112759.9|112785.3|112760.3|112783.9|112758.9|9
1739439680000|2025-02-13 09:41:20|112784.7|112759.7|112786.1|112761.1|112786.1|112761.1|112782.4|112757.4|18
1739439690000|2025-02-13 09:41:30|112786.2|112761.2|112780.2|112755.2|112786.2|112761.2|112780.2|112755.2|19
1739439700000|2025-02-13 09:41:40|112780.5|112755.5|112780.2|112755.2|112780.7|112755.7|112780|112755|7
1739439710000|2025-02-13 09:41:50|112779|112754|112775.5|112750.5|112779|112754|112775.5|112750.5|15
1739439720000|2025-02-13 09:42:00|112776.4|112751.4|112783.8|112758.8|112784.5|112759.5|112776.2|112751.2|15
1739439730000|2025-02-13 09:42:10|112782.7|112757.7|112781.7|112756.7|112788|112763|112781.5|112756.5|15
1739439740000|2025-02-13 09:42:20|112782.5|112757.5|112782.2|112757.2|112784.1|112759.1|112782.1|112757.1|13
1739439750000|2025-02-13 09:42:30|112782.4|112757.4|112791.1|112766.1|112793.3|112768.3|112777.2|112752.2|38
1739439760000|2025-02-13 09:42:40|112791.7|112766.7|112791.7|112766.7|112791.7|112766.7|112785.6|112760.6|22
1739439770000|2025-02-13 09:42:50|112792.3|112767.3|112797.2|112772.2|112797.7|112772.7|112791.8|112766.8|23
1739439780000|2025-02-13 09:43:00|112797|112772|112795.1|112770.1|112797.4|112772.4|112792.9|112767.9|19
1739439790000|2025-02-13 09:43:10|112794.9|112769.9|112791|112766|112795.4|112770.4|112789.4|112764.4|14
1739439800000|2025-02-13 09:43:20|112791.2|112766.2|112794.4|112769.4|112796|112771|112791.1|112766.1|14
1739439810000|2025-02-13 09:43:30|112795.1|112770.1|112794.2|112769.2|112796.3|112771.3|112794.2|112769.2|10
1739439820000|2025-02-13 09:43:40|112794.1|112769.1|112793|112768|112794.1|112769.1|112792.8|112767.8|4
1739439830000|2025-02-13 09:43:50|112793.2|112768.2|112790.9|112765.9|112793.2|112768.2|112787.6|112762.6|23
1739439840000|2025-02-13 09:44:00|112790|112765|112778.5|112753.5|112790|112765|112778.5|112753.5|25
1739439850000|2025-02-13 09:44:10|112779|112754|112783.1|112758.1|112784.8|112759.8|112779|112754|25
1739439860000|2025-02-13 09:44:20|112783.9|112758.9|112797.3|112772.3|112801.6|112776.6|112783.8|112758.8|29
1739439870000|2025-02-13 09:44:30|112796.9|112771.9|112795.1|112770.1|112799|112774|112794.7|112769.7|18
1739439880000|2025-02-13 09:44:40|112795.2|112770.2|112787|112762|112797.2|112772.2|112782.3|112757.3|26
1739439890000|2025-02-13 09:44:50|112787.6|112762.6|112782.4|112757.4|112791.7|112766.7|112781.7|112756.7|24
1739439900000|2025-02-13 09:45:00|112783|112758|112771.7|112746.7|112783.7|112758.7|112770.2|112745.2|17
1739439910000|2025-02-13 09:45:10|112773.8|112748.8|112762.3|112737.3|112773.8|112748.8|112761.4|112736.4|24
1739439920000|2025-02-13 09:45:20|112763.4|112738.4|112766.4|112741.4|112769.4|112744.4|112763.4|112738.4|21
1739439930000|2025-02-13 09:45:30|112767|112742|112747.9|112722.9|112767.6|112742.6|112746.6|112721.6|37
1739439940000|2025-02-13 09:45:40|112748.8|112723.8|112743.3|112718.3|112748.8|112723.8|112741.1|112716.1|22
1739439950000|2025-02-13 09:45:50|112743.5|112718.5|112740.6|112715.6|112743.5|112718.5|112740.6|112715.6|11
1739439960000|2025-02-13 09:46:00|112742.9|112717.9|112736.3|112711.3|112743.5|112718.5|112736.3|112711.3|24
1739439970000|2025-02-13 09:46:10|112735.9|112710.9|112733.7|112708.7|112737.3|112712.3|112732.8|112707.8|13
1739439980000|2025-02-13 09:46:20|112733.9|112708.9|112738.1|112713.1|112738.4|112713.4|112732.6|112707.6|29
1739439990000|2025-02-13 09:46:30|112738.8|112713.8|112737.2|112712.2|112743|112718|112735.7|112710.7|25
1739440000000|2025-02-13 09:46:40|112737.8|112712.8|112737.4|112712.4|112739.7|112714.7|112735.6|112710.6|14
1739440010000|2025-02-13 09:46:50|112738.2|112713.2|112735.4|112710.4|112743.8|112718.8|112735.4|112710.4|25
1739440020000|2025-02-13 09:47:00|112735.9|112710.9|112736.9|112711.9|112737.6|112712.6|112735.5|112710.5|16
1739440030000|2025-02-13 09:47:10|112737.1|112712.1|112736.7|112711.7|112737.4|112712.4|112733.1|112708.1|21
1739440040000|2025-02-13 09:47:20|112737.2|112712.2|112708|112683|112740.7|112715.7|112708|112683|28
1739440050000|2025-02-13 09:47:30|112707.9|112682.9|112698.2|112673.2|112709.4|112684.4|112698.2|112673.2|14
1739440060000|2025-02-13 09:47:40|112697.3|112672.3|112695.7|112670.7|112705.2|112680.2|112693.1|112668.1|33
1739440070000|2025-02-13 09:47:50|112697|112672|112702.8|112677.8|112706.6|112681.6|112697|112672|12
1739440080000|2025-02-13 09:48:00|112701.5|112676.5|112700.2|112675.2|112708.2|112683.2|112698.7|112673.7|25
1739440090000|2025-02-13 09:48:10|112702.6|112677.6|112697.9|112672.9|112707|112682|112697.9|112672.9|17
1739440100000|2025-02-13 09:48:20|112697|112672|112691.5|112666.5|112697|112672|112691.5|112666.5|15
1739440110000|2025-02-13 09:48:30|112690.6|112665.6|112686.8|112661.8|112690.8|112665.8|112685.8|112660.8|18
1739440120000|2025-02-13 09:48:40|112686.9|112661.9|112696.6|112671.6|112696.6|112671.6|112685.9|112660.9|19
1739440130000|2025-02-13 09:48:50|112695.5|112670.5|112697.2|112672.2|112700.4|112675.4|112692.6|112667.6|20
1739440140000|2025-02-13 09:49:00|112697.3|112672.3|112687.5|112662.5|112699|112674|112687.5|112662.5|17
1739440150000|2025-02-13 09:49:10|112683.2|112658.2|112684.8|112659.8|112684.9|112659.9|112679.4|112654.4|31
1739440160000|2025-02-13 09:49:20|112685.2|112660.2|112686|112661|112686.6|112661.6|112685.2|112660.2|9
1739440170000|2025-02-13 09:49:30|112686.1|112661.1|112685.7|112660.7|112686.9|112661.9|112685.3|112660.3|9
1739440180000|2025-02-13 09:49:40|112686.1|112661.1|112683.2|112658.2|112687.5|112662.5|112682.5|112657.5|17
1739440190000|2025-02-13 09:49:50|112684.7|112659.7|112686.4|112661.4|112687.9|112662.9|112683.4|112658.4|21
1739440200000|2025-02-13 09:50:00|112687.1|112662.1|112686.9|112661.9|112689.8|112664.8|112686.1|112661.1|12
1739440210000|2025-02-13 09:50:10|112686.7|112661.7|112683.6|112658.6|112686.7|112661.7|112683.6|112658.6|17
1739440220000|2025-02-13 09:50:20|112683.9|112658.9|112686.3|112661.3|112686.8|112661.8|112683.9|112658.9|16
1739440230000|2025-02-13 09:50:30|112686.4|112661.4|112690|112665|112690|112665|112685.5|112660.5|12
1739440240000|2025-02-13 09:50:40|112690.2|112665.2|112689|112664|112690.2|112665.2|112688|112663|13
1739440250000|2025-02-13 09:50:50|112689.2|112664.2|112685.8|112660.8|112689.5|112664.5|112685.8|112660.8|14
1739440260000|2025-02-13 09:51:00|112685.4|112660.4|112685|112660|112687.4|112662.4|112683.9|112658.9|12
1739440270000|2025-02-13 09:51:10|112684.6|112659.6|112691.2|112666.2|112691.2|112666.2|112683.4|112658.4|15
1739440280000|2025-02-13 09:51:20|112691.3|112666.3|112688|112663|112693.1|112668.1|112688|112663|12
1739440290000|2025-02-13 09:51:30|112687.8|112662.8|112675.8|112650.8|112689.7|112664.7|112675.8|112650.8|21
1739440300000|2025-02-13 09:51:40|112675.6|112650.6|112671|112646|112675.6|112650.6|112670.7|112645.7|11
1739440310000|2025-02-13 09:51:50|112670.7|112645.7|112673.5|112648.5|112674.7|112649.7|112669.4|112644.4|17
1739440320000|2025-02-13 09:52:00|112672.6|112647.6|112677.6|112652.6|112677.6|112652.6|112672.6|112647.6|15
1739440330000|2025-02-13 09:52:10|112677.7|112652.7|112665.8|112640.8|112677.8|112652.8|112665|112640|26
1739440340000|2025-02-13 09:52:20|112666.3|112641.3|112663|112638|112666.3|112641.3|112662.7|112637.7|13
1739440350000|2025-02-13 09:52:30|112663.3|112638.3|112662.2|112637.2|112663.3|112638.3|112660.7|112635.7|16
1739440360000|2025-02-13 09:52:40|112660.9|112635.9|112657.6|112632.6|112660.9|112635.9|112657.6|112632.6|11
1739440370000|2025-02-13 09:52:50|112657.8|112632.8|112658|112633|112658|112633|112656|112631|11
1739440380000|2025-02-13 09:53:00|112658.5|112633.5|112658.6|112633.6|112659.9|112634.9|112658.5|112633.5|6
1739440390000|2025-02-13 09:53:10|112658.3|112633.3|112660.1|112635.1|112662.3|112637.3|112658.2|112633.2|21
1739440400000|2025-02-13 09:53:20|112659.5|112634.5|112661.3|112636.3|112662.9|112637.9|112659.3|112634.3|13
1739440410000|2025-02-13 09:53:30|112665.3|112640.3|112659.6|112634.6|112665.3|112640.3|112659.4|112634.4|18
1739440420000|2025-02-13 09:53:40|112660.4|112635.4|112663.9|112638.9|112665.2|112640.2|112660.4|112635.4|21
1739440430000|2025-02-13 09:53:50|112663.7|112638.7|112668.4|112643.4|112670.1|112645.1|112662.9|112637.9|25
1739440440000|2025-02-13 09:54:00|112667.7|112642.7|112665.7|112640.7|112671.2|112646.2|112664.3|112639.3|25
1739440450000|2025-02-13 09:54:10|112664.5|112639.5|112666.7|112641.7|112670.6|112645.6|112664.5|112639.5|17
1739440460000|2025-02-13 09:54:20|112666.8|112641.8|112665.4|112640.4|112668.6|112643.6|112665.4|112640.4|15
1739440470000|2025-02-13 09:54:30|112664.9|112639.9|112657.9|112632.9|112664.9|112639.9|112657|112632|24
1739440480000|2025-02-13 09:54:40|112657.1|112632.1|112654.7|112629.7|112657.1|112632.1|112654.7|112629.7|12
1739440490000|2025-02-13 09:54:50|112654.6|112629.6|112660.8|112635.8|112662.3|112637.3|112648.5|112623.5|26
1739440500000|2025-02-13 09:55:00|112660.5|112635.5|112669|112644|112669|112644|112656.7|112631.7|12
1739440510000|2025-02-13 09:55:10|112668.7|112643.7|112651.3|112626.3|112668.7|112643.7|112651.3|112626.3|28
1739440520000|2025-02-13 09:55:20|112653|112628|112657.1|112632.1|112657.1|112632.1|112649.1|112624.1|17
1739440530000|2025-02-13 09:55:30|112656.7|112631.7|112658.6|112633.6|112658.6|112633.6|112656.2|112631.2|9
1739440540000|2025-02-13 09:55:40|112657.7|112632.7|112657.5|112632.5|112657.7|112632.7|112656.7|112631.7|9
1739440550000|2025-02-13 09:55:50|112655.3|112630.3|112659.1|112634.1|112659.9|112634.9|112655.3|112630.3|8
1739440560000|2025-02-13 09:56:00|112659|112634|112653.6|112628.6|112659.2|112634.2|112653.6|112628.6|10
1739440570000|2025-02-13 09:56:10|112652|112627|112644.2|112619.2|112652|112627|112643.5|112618.5|15
1739440580000|2025-02-13 09:56:20|112642|112617|112642.7|112617.7|112642.7|112617.7|112642|112617|3
1739440590000|2025-02-13 09:56:30|112641.5|112616.5|112634.6|112609.6|112642.2|112617.2|112634.4|112609.4|18
1739440600000|2025-02-13 09:56:40|112634.7|112609.7|112635.4|112610.4|112636.6|112611.6|112634.7|112609.7|7
1739440610000|2025-02-13 09:56:50|112633.7|112608.7|112629.6|112604.6|112636.5|112611.5|112629.6|112604.6|21
1739440620000|2025-02-13 09:57:00|112629.4|112604.4|112648.2|112623.2|112649|112624|112626.6|112601.6|21
1739440630000|2025-02-13 09:57:10|112647|112622|112650.6|112625.6|112650.6|112625.6|112647|112622|8
1739440640000|2025-02-13 09:57:20|112651.4|112626.4|112661|112636|112661.7|112636.7|112651.4|112626.4|8
1739440650000|2025-02-13 09:57:30|112661.7|112636.7|112670.7|112645.7|112670.7|112645.7|112661.7|112636.7|6
1739440660000|2025-02-13 09:57:40|112671.5|112646.5|112677.8|112652.8|112678.3|112653.3|112671.5|112646.5|16
1739440670000|2025-02-13 09:57:50|112678|112653|112675.7|112650.7|112678.2|112653.2|112671.8|112646.8|9
1739440680000|2025-02-13 09:58:00|112675|112650|112694.9|112669.9|112694.9|112669.9|112675|112650|21
1739440690000|2025-02-13 09:58:10|112695|112670|112695.4|112670.4|112695.4|112670.4|112695|112670|5
1739440700000|2025-02-13 09:58:20|112694.2|112669.2|112698.8|112673.8|112699.9|112674.9|112694.2|112669.2|19
1739440710000|2025-02-13 09:58:30|112698.7|112673.7|112697.9|112672.9|112698.7|112673.7|112697.6|112672.6|6
1739440720000|2025-02-13 09:58:40|112698.7|112673.7|112697.7|112672.7|112698.7|112673.7|112696.7|112671.7|8
1739440730000|2025-02-13 09:58:50|112697.5|112672.5|112700|112675|112700.5|112675.5|112695.6|112670.6|12
1739440740000|2025-02-13 09:59:00|112700.7|112675.7|112698.9|112673.9|112702.3|112677.3|112698.9|112673.9|12
1739440750000|2025-02-13 09:59:10|112699.1|112674.1|112702.1|112677.1|112705.6|112680.6|112698.2|112673.2|19
1739440760000|2025-02-13 09:59:20|112701|112676|112701.7|112676.7|112702|112677|112701|112676|4
1739440770000|2025-02-13 09:59:30|112704.7|112679.7|112710|112685|112710.1|112685.1|112704.7|112679.7|10
1739440780000|2025-02-13 09:59:40|112713.9|112688.9|112708.9|112683.9|112713.9|112688.9|112704.5|112679.5|13
1739440790000|2025-02-13 09:59:50|112707.9|112682.9|112705.2|112680.2|112709.5|112684.5|112702.8|112677.8|8
1739440800000|2025-02-13 10:00:00|112709.6|112684.6|112704.1|112679.1|112709.6|112684.6|112691.8|112666.8|14
1739440810000|2025-02-13 10:00:10|112705|112680|112700.2|112675.2|112705|112680|112696.6|112671.6|19
1739440820000|2025-02-13 10:00:20|112700.8|112675.8|112706.7|112681.7|112706.8|112681.8|112700.7|112675.7|10
1739440830000|2025-02-13 10:00:30|112706.8|112681.8|112705.9|112680.9|112706.8|112681.8|112705.6|112680.6|4
1739440840000|2025-02-13 10:00:40|112705.8|112680.8|112704.6|112679.6|112705.9|112680.9|112704.4|112679.4|9
1739440850000|2025-02-13 10:00:50|112703.7|112678.7|112694.6|112669.6|112703.7|112678.7|112694.6|112669.6|12
1739440860000|2025-02-13 10:01:00|112694.5|112669.5|112694.2|112669.2|112694.6|112669.6|112693.4|112668.4|11
1739440870000|2025-02-13 10:01:10|112694.4|112669.4|112682|112657|112695|112670|112681.9|112656.9|17
1739440880000|2025-02-13 10:01:20|112682.1|112657.1|112667.6|112642.6|112684.3|112659.3|112664.7|112639.7|27
1739440890000|2025-02-13 10:01:30|112667.9|112642.9|112666.8|112641.8|112668.6|112643.6|112666.8|112641.8|9
1739440900000|2025-02-13 10:01:40|112667.1|112642.1|112668.5|112643.5|112668.5|112643.5|112665.7|112640.7|13
1739440910000|2025-02-13 10:01:50|112669.4|112644.4|112665.5|112640.5|112669.4|112644.4|112664.3|112639.3|13
1739440920000|2025-02-13 10:02:00|112663.8|112638.8|112678.1|112653.1|112680.6|112655.6|112663.8|112638.8|44
1739440930000|2025-02-13 10:02:10|112678.5|112653.5|112654|112629|112678.5|112653.5|112654|112629|22
1739440940000|2025-02-13 10:02:20|112654.2|112629.2|112655.1|112630.1|112655.9|112630.9|112654.1|112629.1|10
1739440950000|2025-02-13 10:02:30|112654.2|112629.2|112655.4|112630.4|112655.4|112630.4|112654.2|112629.2|13
1739440960000|2025-02-13 10:02:40|112656.3|112631.3|112653.8|112628.8|112658.2|112633.2|112653.8|112628.8|10
1739440970000|2025-02-13 10:02:50|112653|112628|112653.8|112628.8|112653.8|112628.8|112653|112628|2
1739440980000|2025-02-13 10:03:00|112654.6|112629.6|112655|112630|112658.4|112633.4|112653.9|112628.9|17
1739440990000|2025-02-13 10:03:10|112654.2|112629.2|112664.3|112639.3|112664.9|112639.9|112652.7|112627.7|12
1739441000000|2025-02-13 10:03:20|112664.1|112639.1|112654.9|112629.9|112664.1|112639.1|112653.5|112628.5|10
1739441010000|2025-02-13 10:03:30|112653.5|112628.5|112646.1|112621.1|112653.5|112628.5|112645.5|112620.5|27
1739441020000|2025-02-13 10:03:40|112646.2|112621.2|112648.5|112623.5|112650|112625|112643.6|112618.6|28
1739441030000|2025-02-13 10:03:50|112646|112621|112653.8|112628.8|112658|112633|112644.9|112619.9|36
1739441040000|2025-02-13 10:04:00|112652.9|112627.9|112654.9|112629.9|112657.1|112632.1|112651.6|112626.6|12
1739441050000|2025-02-13 10:04:10|112654.7|112629.7|112642.5|112617.5|112654.7|112629.7|112642|112617|23
1739441060000|2025-02-13 10:04:20|112642.3|112617.3|112640.1|112615.1|112642.4|112617.4|112640.1|112615.1|8
1739441070000|2025-02-13 10:04:30|112640.9|112615.9|112644.9|112619.9|112645.1|112620.1|112640.9|112615.9|9
1739441080000|2025-02-13 10:04:40|112645|112620|112647.1|112622.1|112654.1|112629.1|112644.7|112619.7|22
1739441090000|2025-02-13 10:04:50|112647|112622|112643.2|112618.2|112647.6|112622.6|112641.9|112616.9|17
1739441100000|2025-02-13 10:05:00|112643.1|112618.1|112649.5|112624.5|112650.4|112625.4|112643.1|112618.1|25
1739441110000|2025-02-13 10:05:10|112649.2|112624.2|112645.6|112620.6|112657.1|112632.1|112641.4|112616.4|25
1739441120000|2025-02-13 10:05:20|112646.1|112621.1|112647.5|112622.5|112648.6|112623.6|112640.7|112615.7|13
1739441130000|2025-02-13 10:05:30|112646.3|112621.3|112646.8|112621.8|112647.1|112622.1|112646.3|112621.3|4
1739441140000|2025-02-13 10:05:40|112646|112621|112647.1|112622.1|112647.1|112622.1|112645.8|112620.8|8
1739441150000|2025-02-13 10:05:50|112646.2|112621.2|112645.9|112620.9|112646.2|112621.2|112645.9|112620.9|4
1739441160000|2025-02-13 10:06:00|112646.7|112621.7|112647.5|112622.5|112652|112627|112645.9|112620.9|21
1739441170000|2025-02-13 10:06:10|112647|112622|112657.1|112632.1|112657.1|112632.1|112647|112622|12
1739441180000|2025-02-13 10:06:20|112659.9|112634.9|112662.7|112637.7|112668.9|112643.9|112658.9|112633.9|20
1739441190000|2025-02-13 10:06:30|112661.6|112636.6|112655.8|112630.8|112662.4|112637.4|112655.8|112630.8|15
1739441200000|2025-02-13 10:06:40|112655.4|112630.4|112668.6|112643.6|112668.6|112643.6|112655.3|112630.3|18
1739441210000|2025-02-13 10:06:50|112670.2|112645.2|112681.3|112656.3|112682.6|112657.6|112670.2|112645.2|24
1739441220000|2025-02-13 10:07:00|112682|112657|112683.9|112658.9|112684|112659|112682|112657|7
1739441230000|2025-02-13 10:07:10|112683.1|112658.1|112679.8|112654.8|112688.9|112663.9|112679.8|112654.8|9
1739441240000|2025-02-13 10:07:20|112680.5|112655.5|112672.1|112647.1|112682.8|112657.8|112672.1|112647.1|16
1739441250000|2025-02-13 10:07:30|112671|112646|112667.5|112642.5|112672.6|112647.6|112667.5|112642.5|19
1739441260000|2025-02-13 10:07:40|112667.6|112642.6|112663.5|112638.5|112667.6|112642.6|112660.5|112635.5|15
1739441270000|2025-02-13 10:07:50|112662.7|112637.7|112660.4|112635.4|112662.7|112637.7|112650.8|112625.8|21
1739441280000|2025-02-13 10:08:00|112661.2|112636.2|112658|112633|112661.2|112636.2|112657.5|112632.5|15
1739441290000|2025-02-13 10:08:10|112657.1|112632.1|112655.1|112630.1|112657.1|112632.1|112652|112627|22
1739441300000|2025-02-13 10:08:20|112656|112631|112661.3|112636.3|112661.3|112636.3|112656|112631|11
1739441310000|2025-02-13 10:08:30|112662.1|112637.1|112665.5|112640.5|112667.9|112642.9|112662.1|112637.1|15
1739441320000|2025-02-13 10:08:40|112665.4|112640.4|112664.7|112639.7|112665.4|112640.4|112663.6|112638.6|9
1739441330000|2025-02-13 10:08:50|112663.7|112638.7|112657.1|112632.1|112663.7|112638.7|112656.2|112631.2|15
1739441340000|2025-02-13 10:09:00|112656.4|112631.4|112653.3|112628.3|112656.5|112631.5|112651.8|112626.8|15
1739441350000|2025-02-13 10:09:10|112654.4|112629.4|112653|112628|112656.1|112631.1|112653|112628|18
1739441360000|2025-02-13 10:09:20|112652.2|112627.2|112652.6|112627.6|112652.6|112627.6|112649.7|112624.7|9
1739441370000|2025-02-13 10:09:30|112651.9|112626.9|112650|112625|112652.4|112627.4|112650|112625|17
1739441380000|2025-02-13 10:09:40|112650.5|112625.5|112652|112627|112652.9|112627.9|112650.5|112625.5|9
1739441390000|2025-02-13 10:09:50|112651.5|112626.5|112650.7|112625.7|112652.6|112627.6|112649.1|112624.1|12
1739441400000|2025-02-13 10:10:00|112650.8|112625.8|112638.8|112613.8|112652.8|112627.8|112638.8|112613.8|14
1739441410000|2025-02-13 10:10:10|112639.5|112614.5|112634.9|112609.9|112641.7|112616.7|112634.9|112609.9|18
1739441420000|2025-02-13 10:10:20|112633.8|112608.8|112634.4|112609.4|112635.6|112610.6|112633.8|112608.8|14
1739441430000|2025-02-13 10:10:30|112635.6|112610.6|112638.9|112613.9|112644.3|112619.3|112635.6|112610.6|20
1739441440000|2025-02-13 10:10:40|112638.7|112613.7|112640.6|112615.6|112641.6|112616.6|112633.4|112608.4|20
1739441450000|2025-02-13 10:10:50|112640.8|112615.8|112635.6|112610.6|112645.8|112620.8|112632.4|112607.4|24
1739441460000|2025-02-13 10:11:00|112635.7|112610.7|112633.4|112608.4|112637.9|112612.9|112631.9|112606.9|24
1739441470000|2025-02-13 10:11:10|112634.4|112609.4|112639.9|112614.9|112640.1|112615.1|112634.4|112609.4|13
1739441480000|2025-02-13 10:11:20|112639.2|112614.2|112640.8|112615.8|112641.4|112616.4|112638.6|112613.6|19
1739441490000|2025-02-13 10:11:30|112641.1|112616.1|112639.9|112614.9|112642.1|112617.1|112638.5|112613.5|15
1739441500000|2025-02-13 10:11:40|112640.6|112615.6|112637.6|112612.6|112641.8|112616.8|112637.6|112612.6|21
1739441510000|2025-02-13 10:11:50|112637.5|112612.5|112638.4|112613.4|112638.8|112613.8|112636.3|112611.3|12
1739441520000|2025-02-13 10:12:00|112636.9|112611.9|112638|112613|112638|112613|112627.4|112602.4|25
1739441530000|2025-02-13 10:12:10|112638.9|112613.9|112628.9|112603.9|112640.6|112615.6|112627.5|112602.5|19
1739441540000|2025-02-13 10:12:20|112628.5|112603.5|112631.1|112606.1|112632|112607|112628.2|112603.2|13
1739441550000|2025-02-13 10:12:30|112631.7|112606.7|112607.9|112582.9|112631.8|112606.8|112606.8|112581.8|27
1739441560000|2025-02-13 10:12:40|112606.2|112581.2|112602.7|112577.7|112608.6|112583.6|112601.9|112576.9|21
1739441570000|2025-02-13 10:12:50|112602.6|112577.6|112601|112576|112603.8|112578.8|112598.4|112573.4|22
1739441580000|2025-02-13 10:13:00|112601.3|112576.3|112603.8|112578.8|112604.1|112579.1|112600.7|112575.7|26
1739441590000|2025-02-13 10:13:10|112606.8|112581.8|112601.8|112576.8|112611.3|112586.3|112601.4|112576.4|21
1739441600000|2025-02-13 10:13:20|112604.5|112579.5|112600.3|112575.3|112611.8|112586.8|112599.7|112574.7|17
1739441610000|2025-02-13 10:13:30|112600.2|112575.2|112608.1|112583.1|112608.1|112583.1|112600.2|112575.2|13
1739441620000|2025-02-13 10:13:40|112608.6|112583.6|112610.8|112585.8|112610.8|112585.8|112608.6|112583.6|13
1739441630000|2025-02-13 10:13:50|112611.3|112586.3|112613.9|112588.9|112614.3|112589.3|112610.9|112585.9|19
1739441640000|2025-02-13 10:14:00|112614.4|112589.4|112609.4|112584.4|112614.4|112589.4|112609.4|112584.4|9
1739441650000|2025-02-13 10:14:10|112610.1|112585.1|112605.6|112580.6|112610.6|112585.6|112597|112572|23
1739441660000|2025-02-13 10:14:20|112605.1|112580.1|112601.1|112576.1|112605.6|112580.6|112601.1|112576.1|10
1739441670000|2025-02-13 10:14:30|112600.9|112575.9|112602.8|112577.8|112603.5|112578.5|112600.8|112575.8|10
1739441680000|2025-02-13 10:14:40|112601.6|112576.6|112601.2|112576.2|112603.6|112578.6|112600.5|112575.5|20
1739441690000|2025-02-13 10:14:50|112601.1|112576.1|112598.8|112573.8|112601.7|112576.7|112596.8|112571.8|18
1739441700000|2025-02-13 10:15:00|112597.3|112572.3|112602.4|112577.4|112603.6|112578.6|112597.3|112572.3|18
1739441710000|2025-02-13 10:15:10|112600.8|112575.8|112603.4|112578.4|112603.4|112578.4|112600.8|112575.8|7
1739441720000|2025-02-13 10:15:20|112602.9|112577.9|112597.8|112572.8|112602.9|112577.9|112592.5|112567.5|14
1739441730000|2025-02-13 10:15:30|112597.9|112572.9|112598.6|112573.6|112599.1|112574.1|112597.9|112572.9|7
1739441740000|2025-02-13 10:15:40|112597.8|112572.8|112596.2|112571.2|112597.8|112572.8|112593.8|112568.8|10
1739441750000|2025-02-13 10:15:50|112595.1|112570.1|112597.8|112572.8|112597.8|112572.8|112595.1|112570.1|7
1739441760000|2025-02-13 10:16:00|112598.1|112573.1|112595.4|112570.4|112598.5|112573.5|112595.4|112570.4|15
1739441770000|2025-02-13 10:16:10|112596|112571|112595.6|112570.6|112596.8|112571.8|112593.7|112568.7|10
1739441780000|2025-02-13 10:16:20|112595.4|112570.4|112596.9|112571.9|112596.9|112571.9|112595.4|112570.4|5
1739441790000|2025-02-13 10:16:30|112596.4|112571.4|112600|112575|112604.6|112579.6|112595.6|112570.6|21
1739441800000|2025-02-13 10:16:40|112600.6|112575.6|112600.9|112575.9|112600.9|112575.9|112600.6|112575.6|3
1739441810000|2025-02-13 10:16:50|112601.4|112576.4|112597.2|112572.2|112601.4|112576.4|112595.1|112570.1|15
1739441820000|2025-02-13 10:17:00|112597.8|112572.8|112594.1|112569.1|112600.2|112575.2|112593.9|112568.9|13
1739441830000|2025-02-13 10:17:10|112593.8|112568.8|112599.2|112574.2|112599.9|112574.9|112591.9|112566.9|17
1739441840000|2025-02-13 10:17:20|112598.7|112573.7|112599|112574|112600.8|112575.8|112598.7|112573.7|11
1739441850000|2025-02-13 10:17:30|112598.5|112573.5|112601.5|112576.5|112601.5|112576.5|112597.8|112572.8|17
1739441860000|2025-02-13 10:17:40|112601.2|112576.2|112597|112572|112607.1|112582.1|112596.7|112571.7|19
1739441870000|2025-02-13 10:17:50|112596.8|112571.8|112610.2|112585.2|112610.2|112585.2|112596.7|112571.7|24
1739441880000|2025-02-13 10:18:00|112609.7|112584.7|112608.2|112583.2|112611|112586|112608.2|112583.2|15
1739441890000|2025-02-13 10:18:10|112608|112583|112615.1|112590.1|112615.1|112590.1|112606.2|112581.2|19
1739441900000|2025-02-13 10:18:20|112614.5|112589.5|112612.7|112587.7|112615.1|112590.1|112611.4|112586.4|14
1739441910000|2025-02-13 10:18:30|112613.5|112588.5|112608.9|112583.9|112613.5|112588.5|112606.8|112581.8|10
1739441920000|2025-02-13 10:18:40|112609|112584|112600.6|112575.6|112609|112584|112600.6|112575.6|12
1739441930000|2025-02-13 10:18:50|112600.3|112575.3|112603.7|112578.7|112604.9|112579.9|112600.2|112575.2|9
1739441940000|2025-02-13 10:19:00|112604|112579|112606.5|112581.5|112607.5|112582.5|112604|112579|12
1739441950000|2025-02-13 10:19:10|112605.9|112580.9|112605.2|112580.2|112605.9|112580.9|112605.2|112580.2|2
1739441960000|2025-02-13 10:19:20|112604.6|112579.6|112603.7|112578.7|112604.6|112579.6|112603.7|112578.7|4
1739441970000|2025-02-13 10:19:30|112603.5|112578.5|112600.2|112575.2|112603.5|112578.5|112596.7|112571.7|14
1739441980000|2025-02-13 10:19:40|112599.5|112574.5|112599.6|112574.6|112599.6|112574.6|112597.5|112572.5|11
1739441990000|2025-02-13 10:19:50|112599.7|112574.7|112600.3|112575.3|112602.1|112577.1|112599.7|112574.7|13
1739442000000|2025-02-13 10:20:00|112600.2|112575.2|112601.5|112576.5|112601.6|112576.6|112600.2|112575.2|10
1739442010000|2025-02-13 10:20:10|112601.2|112576.2|112605|112580|112605|112580|112600.4|112575.4|13
1739442020000|2025-02-13 10:20:20|112605.2|112580.2|112603.9|112578.9|112607.6|112582.6|112603.9|112578.9|13
1739442030000|2025-02-13 10:20:30|112604.5|112579.5|112605.2|112580.2|112605.3|112580.3|112604.2|112579.2|9
1739442040000|2025-02-13 10:20:40|112605.3|112580.3|112603.3|112578.3|112605.3|112580.3|112602.2|112577.2|10
1739442050000|2025-02-13 10:20:50|112604.1|112579.1|112608.5|112583.5|112610.1|112585.1|112598.6|112573.6|15
1739442060000|2025-02-13 10:21:00|112608.9|112583.9|112610.2|112585.2|112610.2|112585.2|112605|112580|11
1739442070000|2025-02-13 10:21:10|112610.7|112585.7|112613.5|112588.5|112613.5|112588.5|112610.7|112585.7|9
1739442080000|2025-02-13 10:21:20|112613.6|112588.6|112613.4|112588.4|112619.2|112594.2|112612.6|112587.6|15
1739442090000|2025-02-13 10:21:30|112613.6|112588.6|112608.5|112583.5|112613.7|112588.7|112608.5|112583.5|9
1739442100000|2025-02-13 10:21:40|112608.7|112583.7|112608.7|112583.7|112609|112584|112608.7|112583.7|4
1739442110000|2025-02-13 10:21:50|112609|112584|112608.9|112583.9|112609.8|112584.8|112608.4|112583.4|8
1739442120000|2025-02-13 10:22:00|112608.8|112583.8|112614.2|112589.2|112614.2|112589.2|112608.7|112583.7|6
1739442130000|2025-02-13 10:22:10|112614.1|112589.1|112627.4|112602.4|112628|112603|112614.1|112589.1|17
1739442140000|2025-02-13 10:22:20|112628.1|112603.1|112625.9|112600.9|112628.1|112603.1|112624.4|112599.4|17
1739442150000|2025-02-13 10:22:30|112626|112601|112622.6|112597.6|112626|112601|112622|112597|13
1739442160000|2025-02-13 10:22:40|112622.1|112597.1|112627|112602|112627.4|112602.4|112621|112596|13
1739442170000|2025-02-13 10:22:50|112626.8|112601.8|112625.9|112600.9|112631.4|112606.4|112624.7|112599.7|27
1739442180000|2025-02-13 10:23:00|112626.5|112601.5|112625.7|112600.7|112627.2|112602.2|112623.4|112598.4|7
1739442190000|2025-02-13 10:23:10|112624.5|112599.5|112619.8|112594.8|112628.2|112603.2|112618.5|112593.5|25
1739442200000|2025-02-13 10:23:20|112619.5|112594.5|112619|112594|112619.7|112594.7|112619|112594|5
1739442210000|2025-02-13 10:23:30|112618.7|112593.7|112618.8|112593.8|112619.3|112594.3|112618.7|112593.7|4
1739442220000|2025-02-13 10:23:40|112619.2|112594.2|112617|112592|112619.2|112594.2|112615.2|112590.2|12
1739442230000|2025-02-13 10:23:50|112616.7|112591.7|112617.2|112592.2|112617.2|112592.2|112616.7|112591.7|8
1739442240000|2025-02-13 10:24:00|112616.9|112591.9|112617|112592|112617.2|112592.2|112611.4|112586.4|20
1739442250000|2025-02-13 10:24:10|112618.1|112593.1|112621.4|112596.4|112621.4|112596.4|112618.1|112593.1|18
1739442260000|2025-02-13 10:24:20|112621.1|112596.1|112621.4|112596.4|112621.4|112596.4|112621.1|112596.1|6
1739442270000|2025-02-13 10:24:30|112622.5|112597.5|112617.8|112592.8|112622.9|112597.9|112617.8|112592.8|15
1739442280000|2025-02-13 10:24:40|112617.1|112592.1|112613.6|112588.6|112617.1|112592.1|112613.5|112588.5|8
1739442290000|2025-02-13 10:24:50|112612.5|112587.5|112613.1|112588.1|112616.6|112591.6|112612.5|112587.5|15
1739442300000|2025-02-13 10:25:00|112614.7|112589.7|112614.1|112589.1|112615|112590|112613.2|112588.2|10
1739442310000|2025-02-13 10:25:10|112613.7|112588.7|112597.6|112572.6|112613.7|112588.7|112597.1|112572.1|21
1739442320000|2025-02-13 10:25:20|112597.4|112572.4|112599.6|112574.6|112599.9|112574.9|112595.1|112570.1|16
1739442330000|2025-02-13 10:25:30|112599.7|112574.7|112595.1|112570.1|112600.2|112575.2|112594.8|112569.8|16
1739442340000|2025-02-13 10:25:40|112595.2|112570.2|112597.8|112572.8|112598.2|112573.2|112595.2|112570.2|5
1739442350000|2025-02-13 10:25:50|112597|112572|112596.8|112571.8|112597|112572|112596.3|112571.3|4
1739442360000|2025-02-13 10:26:00|112596.5|112571.5|112600.2|112575.2|112601.4|112576.4|112596.5|112571.5|20
1739442370000|2025-02-13 10:26:10|112601|112576|112611.2|112586.2|112611.2|112586.2|112601|112576|17
1739442380000|2025-02-13 10:26:20|112611.3|112586.3|112609.1|112584.1|112611.3|112586.3|112608.7|112583.7|9
1739442390000|2025-02-13 10:26:30|112609|112584|112612.7|112562.7|112614.7|112584|112600.4|112562.7|16
1739442400000|2025-02-13 10:26:40|112612.2|112562.2|112610.3|112560.3|112612.2|112562.2|112610|112560|7
1739442410000|2025-02-13 10:26:50|112610.1|112560.1|112615.3|112565.3|112616.5|112566.5|112608.8|112558.8|12
1739442420000|2025-02-13 10:27:00|112614.4|112564.4|112596.5|112571.5|112614.4|112574.4|112596.5|112564.4|9
1739442430000|2025-02-13 10:27:10|112597.4|112572.4|112606.8|112581.8|112607|112582|112595.3|112570.3|19
1739442440000|2025-02-13 10:27:20|112606|112581|112601.9|112576.9|112606|112581|112601.9|112576.9|13
1739442450000|2025-02-13 10:27:30|112601.4|112576.4|112605|112580|112605.2|112580.2|112601.3|112576.3|7
1739442460000|2025-02-13 10:27:40|112605.1|112580.1|112605|112580|112605.4|112580.4|112604.2|112579.2|7
1739442470000|2025-02-13 10:27:50|112603.8|112578.8|112604|112579|112605.2|112580.2|112601.5|112576.5|17
1739442480000|2025-02-13 10:28:00|112603.1|112578.1|112600.6|112575.6|112606|112581|112597.9|112572.9|15
1739442490000|2025-02-13 10:28:10|112598.9|112573.9|112596|112571|112600|112575|112594.2|112569.2|16
1739442500000|2025-02-13 10:28:20|112595.9|112570.9|112596.8|112571.8|112596.8|112571.8|112595|112570|6
1739442510000|2025-02-13 10:28:30|112596.6|112571.6|112596.6|112571.6|112596.7|112571.7|112595.7|112570.7|5
1739442520000|2025-02-13 10:28:40|112596.5|112571.5|112602.3|112577.3|112602.3|112577.3|112595.4|112570.4|10
1739442530000|2025-02-13 10:28:50|112602.8|112577.8|112596.7|112571.7|112602.8|112577.8|112596.4|112571.4|7
1739442540000|2025-02-13 10:29:00|112597.6|112572.6|112602.8|112577.8|112603.4|112578.4|112597.6|112572.6|7
1739442550000|2025-02-13 10:29:10|112602.7|112577.7|112604.1|112579.1|112604.9|112579.9|112602.7|112577.7|6
1739442560000|2025-02-13 10:29:20|112605.4|112580.4|112608.6|112583.6|112609.1|112584.1|112603.1|112578.1|17
1739442570000|2025-02-13 10:29:30|112607.2|112582.2|112602.1|112577.1|112607.2|112582.2|112601.6|112576.6|15
1739442580000|2025-02-13 10:29:40|112602|112577|112615.2|112565.2|112615.2|112579|112600.7|112562.5|18
1739442590000|2025-02-13 10:29:50|112612.7|112562.7|112613.6|112563.6|112616.9|112566.9|112612.7|112562.7|23
1739442600000|2025-02-13 10:30:00|112613.3|112563.3|112611.3|112561.3|112614.3|112564.3|112610.7|112560.7|11
1739442610000|2025-02-13 10:30:10|112611.2|112561.2|112611.1|112561.1|112611.2|112561.2|112605.4|112555.4|21
1739442620000|2025-02-13 10:30:20|112611.4|112561.4|112611.7|112561.7|112611.7|112561.7|112608.2|112558.2|16
1739442630000|2025-02-13 10:30:30|112612.3|112562.3|112611.7|112561.7|112613.5|112563.5|112609.1|112559.1|12
1739442640000|2025-02-13 10:30:40|112610.2|112560.2|112612|112562|112613.6|112563.6|112609.1|112559.1|16
1739442650000|2025-02-13 10:30:50|112611.9|112561.9|112608.3|112558.3|112612.2|112562.2|112607.8|112557.8|12
1739442660000|2025-02-13 10:31:00|112608.2|112558.2|112612.9|112562.9|112615.6|112565.6|112608.2|112558.2|14
1739442670000|2025-02-13 10:31:10|112613|112563|112606.6|112556.6|112613.5|112563.5|112606.5|112556.5|13
1739442680000|2025-02-13 10:31:20|112605.5|112555.5|112607|112557|112609.2|112559.2|112603.1|112553.1|19
1739442690000|2025-02-13 10:31:30|112607.3|112557.3|112611.2|112561.2|112611.2|112561.2|112606.9|112556.9|15
1739442700000|2025-02-13 10:31:40|112610.4|112560.4|112607.4|112557.4|112610.7|112560.7|112607.3|112557.3|9
1739442710000|2025-02-13 10:31:50|112607.3|112557.3|112606.7|112556.7|112607.3|112557.3|112606.3|112556.3|6
1739442720000|2025-02-13 10:32:00|112608.1|112558.1|112607.4|112557.4|112610.2|112560.2|112607.2|112557.2|15
1739442730000|2025-02-13 10:32:10|112607|112557|112612|112562|112613.1|112563.1|112606.4|112556.4|14
1739442740000|2025-02-13 10:32:20|112610.8|112560.8|112608|112558|112610.8|112560.8|112608|112558|9
1739442750000|2025-02-13 10:32:30|112607.9|112557.9|112606.9|112556.9|112607.9|112557.9|112606.8|112556.8|9
1739442760000|2025-02-13 10:32:40|112607.1|112557.1|112603.9|112553.9|112610.5|112560.5|112603.9|112553.9|20
1739442770000|2025-02-13 10:32:50|112604.1|112554.1|112614.5|112564.5|112614.5|112564.5|112604|112554|12
1739442780000|2025-02-13 10:33:00|112614.3|112564.3|112604.6|112554.6|112614.3|112564.3|112604.6|112554.6|20
1739442790000|2025-02-13 10:33:10|112604.2|112554.2|112611.3|112561.3|112613.6|112563.6|112603.6|112553.6|24
1739442800000|2025-02-13 10:33:20|112611.5|112561.5|112610|112560|112611.7|112561.7|112610|112560|9
1739442810000|2025-02-13 10:33:30|112608.8|112558.8|112603.5|112553.5|112608.8|112558.8|112598.7|112548.7|17
1739442820000|2025-02-13 10:33:40|112604.8|112554.8|112611.9|112561.9|112615.4|112565.4|112604.8|112554.8|15
1739442830000|2025-02-13 10:33:50|112611.8|112561.8|112614.8|112564.8|112614.8|112564.8|112610.5|112560.5|8
1739442840000|2025-02-13 10:34:00|112614.9|112564.9|112620.3|112570.3|112620.3|112570.3|112614.7|112564.7|12
1739442850000|2025-02-13 10:34:10|112622|112572|112617.3|112567.3|112622.8|112572.8|112617.3|112567.3|14
1739442860000|2025-02-13 10:34:20|112618.2|112568.2|112620|112570|112620|112570|112618.2|112568.2|5
1739442870000|2025-02-13 10:34:30|112619.9|112569.9|112604.3|112579.3|112619.9|112580.6|112602.2|112568.7|13
1739442880000|2025-02-13 10:34:40|112603|112578|112604.1|112579.1|112605|112580|112602.5|112577.5|14
1739442890000|2025-02-13 10:34:50|112605|112580|112608.7|112583.7|112610.8|112585.8|112603.8|112578.8|13
1739442900000|2025-02-13 10:35:00|112610|112585|112608.2|112583.2|112616.5|112591.5|112606|112581|18
1739442910000|2025-02-13 10:35:10|112606|112581|112610.4|112585.4|112615.6|112590.6|112606|112581|18
1739442920000|2025-02-13 10:35:20|112609.2|112584.2|112619.5|112569.5|112619.5|112585.4|112603.7|112566.7|21
1739442930000|2025-02-13 10:35:30|112618.7|112568.7|112616.2|112566.2|112619.9|112569.9|112615.6|112565.6|16
1739442940000|2025-02-13 10:35:40|112615.8|112565.8|112615.9|112565.9|112615.9|112565.9|112612.7|112562.7|17
1739442950000|2025-02-13 10:35:50|112615.7|112565.7|112598.5|112573.5|112615.7|112573.5|112596.5|112564.2|7
1739442960000|2025-02-13 10:36:00|112598.9|112573.9|112597.9|112572.9|112599.3|112574.3|112597.9|112572.9|8
1739442970000|2025-02-13 10:36:10|112597.8|112572.8|112601.2|112576.2|112601.2|112576.2|112591.4|112566.4|19
1739442980000|2025-02-13 10:36:20|112599.6|112574.6|112590.9|112565.9|112601.7|112576.7|112590.9|112565.9|12
1739442990000|2025-02-13 10:36:30|112591|112566|112600.8|112575.8|112601.2|112576.2|112589.9|112564.9|18
1739443000000|2025-02-13 10:36:40|112600.4|112575.4|112591.1|112566.1|112601|112576|112591.1|112566.1|16
1739443010000|2025-02-13 10:36:50|112591.4|112566.4|112581.5|112556.5|112591.4|112566.4|112579.5|112554.5|21
1739443020000|2025-02-13 10:37:00|112581.6|112556.6|112577.8|112552.8|112583.8|112558.8|112576.4|112551.4|15
1739443030000|2025-02-13 10:37:10|112578.6|112553.6|112572|112547|112580|112555|112571.5|112546.5|20
1739443040000|2025-02-13 10:37:20|112572.1|112547.1|112573|112548|112573|112548|112570.4|112545.4|8
1739443050000|2025-02-13 10:37:30|112571.9|112546.9|112571.6|112546.6|112572.4|112547.4|112571.5|112546.5|5
1739443060000|2025-02-13 10:37:40|112571.5|112546.5|112571.7|112546.7|112573|112548|112571.1|112546.1|14
1739443070000|2025-02-13 10:37:50|112571.9|112546.9|112564.3|112539.3|112571.9|112546.9|112563.9|112538.9|23
1739443080000|2025-02-13 10:38:00|112563.8|112538.8|112561.6|112536.6|112564.2|112539.2|112561.2|112536.2|14
1739443090000|2025-02-13 10:38:10|112561.1|112536.1|112559.2|112534.2|112562|112537|112553.3|112528.3|17
1739443100000|2025-02-13 10:38:20|112559|112534|112558.1|112533.1|112560.4|112535.4|112558.1|112533.1|10
1739443110000|2025-02-13 10:38:30|112557.9|112532.9|112556.6|112531.6|112557.9|112532.9|112555.9|112530.9|8
1739443120000|2025-02-13 10:38:40|112557.3|112532.3|112554.7|112529.7|112559.8|112534.8|112554.2|112529.2|23
1739443130000|2025-02-13 10:38:50|112554.6|112529.6|112547|112522|112554.8|112529.8|112546.1|112521.1|21
1739443140000|2025-02-13 10:39:00|112546.2|112521.2|112555.1|112530.1|112560.1|112535.1|112542.6|112517.6|32
1739443150000|2025-02-13 10:39:10|112558|112533|112561.5|112536.5|112564.1|112539.1|112553.6|112528.6|23
1739443160000|2025-02-13 10:39:20|112561.8|112536.8|112563.7|112538.7|112567.5|112542.5|112561.7|112536.7|19
1739443170000|2025-02-13 10:39:30|112563.1|112538.1|112562.9|112537.9|112565.2|112540.2|112560.2|112535.2|16
1739443180000|2025-02-13 10:39:40|112564.2|112539.2|112581.1|112556.1|112581.1|112556.1|112564.2|112539.2|21
1739443190000|2025-02-13 10:39:50|112579.6|112554.6|112584.9|112559.9|112586.7|112561.7|112577.5|112552.5|22
1739443200000|2025-02-13 10:40:00|112601|112576|112619.1|112594.1|112623.8|112598.8|112601|112576|33
1739443210000|2025-02-13 10:40:10|112618.2|112593.2|112615.1|112590.1|112618.7|112593.7|112613.1|112588.1|26
1739443220000|2025-02-13 10:40:20|112615|112590|112617.2|112592.2|112617.3|112592.3|112607|112582|30
1739443230000|2025-02-13 10:40:30|112616.4|112591.4|112616|112591|112618.2|112593.2|112612.9|112587.9|23
1739443240000|2025-02-13 10:40:40|112616.1|112591.1|112612.5|112587.5|112617.1|112592.1|112612.5|112587.5|20
1739443250000|2025-02-13 10:40:50|112613|112588|112604.3|112579.3|112613|112588|112604.2|112579.2|20
1739443260000|2025-02-13 10:41:00|112605|112580|112605.2|112580.2|112606.3|112581.3|112595.5|112570.5|23
1739443270000|2025-02-13 10:41:10|112604.9|112579.9|112605.4|112580.4|112605.4|112580.4|112604.9|112579.9|5
1739443280000|2025-02-13 10:41:20|112605.5|112580.5|112603.7|112578.7|112605.5|112580.5|112603.7|112578.7|7
1739443290000|2025-02-13 10:41:30|112602.7|112577.7|112606|112581|112607|112582|112602.7|112577.7|14
1739443300000|2025-02-13 10:41:40|112605.8|112580.8|112602.9|112577.9|112606.1|112581.1|112599.5|112574.5|19
1739443310000|2025-02-13 10:41:50|112603.7|112578.7|112614.7|112589.7|112614.7|112589.7|112603.4|112578.4|20
1739443320000|2025-02-13 10:42:00|112615.4|112590.4|112614.6|112589.6|112615.5|112590.5|112611.2|112586.2|20
1739443330000|2025-02-13 10:42:10|112614.7|112589.7|112613.2|112588.2|112616.5|112591.5|112612.4|112587.4|13
1739443340000|2025-02-13 10:42:20|112612.3|112587.3|112613.5|112588.5|112614.9|112589.9|112612.3|112587.3|12
1739443350000|2025-02-13 10:42:30|112612.6|112587.6|112610.6|112585.6|112612.6|112587.6|112610.6|112585.6|17
1739443360000|2025-02-13 10:42:40|112610|112585|112605.7|112580.7|112611.5|112586.5|112603.8|112578.8|19
1739443370000|2025-02-13 10:42:50|112606|112581|112605.4|112580.4|112608.2|112583.2|112604.9|112579.9|13
1739443380000|2025-02-13 10:43:00|112604.4|112579.4|112606|112581|112606|112581|112600.7|112575.7|22
1739443390000|2025-02-13 10:43:10|112606.7|112581.7|112609.1|112584.1|112610|112585|112606.7|112581.7|12
1739443400000|2025-02-13 10:43:20|112609.2|112584.2|112607.2|112582.2|112609.2|112584.2|112600.4|112575.4|24
1739443410000|2025-02-13 10:43:30|112605.8|112580.8|112614.8|112589.8|112615.5|112590.5|112605.5|112580.5|20
1739443420000|2025-02-13 10:43:40|112614.5|112589.5|112614.2|112589.2|112615.2|112590.2|112613.1|112588.1|11
1739443430000|2025-02-13 10:43:50|112614.1|112589.1|112612|112587|112615.4|112590.4|112611.4|112586.4|12
1739443440000|2025-02-13 10:44:00|112612.2|112587.2|112610.6|112585.6|112615.6|112590.6|112609.9|112584.9|21
1739443450000|2025-02-13 10:44:10|112608.9|112583.9|112609.2|112584.2|112613|112588|112608.7|112583.7|22
1739443460000|2025-02-13 10:44:20|112608.6|112583.6|112604.5|112579.5|112609.7|112584.7|112604.5|112579.5|16
1739443470000|2025-02-13 10:44:30|112605.3|112580.3|112606.1|112581.1|112606.5|112581.5|112604.3|112579.3|10
1739443480000|2025-02-13 10:44:40|112607|112582|112611.3|112586.3|112613.8|112588.8|112606.2|112581.2|22
1739443490000|2025-02-13 10:44:50|112611.2|112586.2|112608.1|112583.1|112614.5|112589.5|112608.1|112583.1|24
1739443500000|2025-02-13 10:45:00|112608.5|112583.5|112608.1|112583.1|112611.3|112586.3|112606.9|112581.9|19
1739443510000|2025-02-13 10:45:10|112609|112584|112611.7|112586.7|112613.2|112588.2|112609|112584|12
1739443520000|2025-02-13 10:45:20|112611.2|112586.2|112606.4|112581.4|112611.2|112586.2|112602.9|112577.9|14
1739443530000|2025-02-13 10:45:30|112605.4|112580.4|112609.2|112584.2|112610.6|112585.6|112605.4|112580.4|16
1739443540000|2025-02-13 10:45:40|112609.1|112584.1|112610.6|112585.6|112610.7|112585.7|112605.1|112580.1|16
1739443550000|2025-02-13 10:45:50|112610.5|112585.5|112605.1|112580.1|112610.5|112585.5|112605.1|112580.1|9
1739443560000|2025-02-13 10:46:00|112603.8|112578.8|112600.4|112575.4|112603.8|112578.8|112598.7|112573.7|11
1739443570000|2025-02-13 10:46:10|112600.3|112575.3|112599.3|112574.3|112600.3|112575.3|112596.8|112571.8|11
1739443580000|2025-02-13 10:46:20|112598.7|112573.7|112595.7|112570.7|112600.5|112575.5|112595.7|112570.7|14
1739443590000|2025-02-13 10:46:30|112595.6|112570.6|112593.3|112568.3|112595.6|112570.6|112591.8|112566.8|20
1739443600000|2025-02-13 10:46:40|112592.8|112567.8|112594.3|112569.3|112594.4|112569.4|112592.8|112567.8|5
1739443610000|2025-02-13 10:46:50|112594.4|112569.4|112601.4|112576.4|112601.4|112576.4|112594.4|112569.4|13
1739443620000|2025-02-13 10:47:00|112600.9|112575.9|112605.1|112580.1|112606.9|112581.9|112600.9|112575.9|23
1739443630000|2025-02-13 10:47:10|112604.8|112579.8|112604|112579|112605|112580|112603.5|112578.5|9
1739443640000|2025-02-13 10:47:20|112604.6|112579.6|112603.3|112578.3|112604.6|112579.6|112603.1|112578.1|14
1739443650000|2025-02-13 10:47:30|112603.2|112578.2|112603.2|112578.2|112608.2|112583.2|112602.9|112577.9|19
1739443660000|2025-02-13 10:47:40|112604.2|112579.2|112608.2|112583.2|112610.6|112585.6|112604.2|112579.2|15
1739443670000|2025-02-13 10:47:50|112608|112583|112604.4|112579.4|112608.2|112583.2|112604.1|112579.1|14
1739443680000|2025-02-13 10:48:00|112604.7|112579.7|112609.6|112584.6|112612.5|112587.5|112604.7|112579.7|16
1739443690000|2025-02-13 10:48:10|112608.9|112583.9|112607.1|112582.1|112610.2|112585.2|112605.4|112580.4|19
1739443700000|2025-02-13 10:48:20|112606.2|112581.2|112603.8|112578.8|112606.2|112581.2|112603.7|112578.7|9
1739443710000|2025-02-13 10:48:30|112603.7|112578.7|112602.7|112577.7|112606.7|112581.7|112602.5|112577.5|31
1739443720000|2025-02-13 10:48:40|112602.5|112577.5|112610.5|112585.5|112610.5|112585.5|112602.5|112577.5|20
1739443730000|2025-02-13 10:48:50|112611.6|112586.6|112608.8|112583.8|112611.6|112586.6|112607.8|112582.8|11
1739443740000|2025-02-13 10:49:00|112608.6|112583.6|112608.3|112583.3|112610.5|112585.5|112608.3|112583.3|10
1739443750000|2025-02-13 10:49:10|112608.2|112583.2|112614.4|112589.4|112614.4|112589.4|112604.4|112579.4|19
1739443760000|2025-02-13 10:49:20|112614.6|112589.6|112622.2|112597.2|112624.8|112599.8|112613|112588|15
1739443770000|2025-02-13 10:49:30|112622.4|112597.4|112622|112597|112622.5|112597.5|112622|112597|7
1739443780000|2025-02-13 10:49:40|112622.1|112597.1|112619.6|112594.6|112622.1|112597.1|112614.5|112589.5|20
1739443790000|2025-02-13 10:49:50|112619.4|112594.4|112630.4|112605.4|112630.4|112605.4|112619.4|112594.4|24
1739443800000|2025-02-13 10:50:00|112631.6|112606.6|112645.8|112620.8|112646.8|112621.8|112631.6|112606.6|33
1739443810000|2025-02-13 10:50:10|112645.7|112620.7|112650.5|112625.5|112652|112627|112645.7|112620.7|17
1739443820000|2025-02-13 10:50:20|112648.8|112623.8|112638.7|112613.7|112649.7|112624.7|112638.7|112613.7|24
1739443830000|2025-02-13 10:50:30|112638.3|112613.3|112639.3|112614.3|112640.2|112615.2|112636.2|112611.2|22
1739443840000|2025-02-13 10:50:40|112639.7|112614.7|112638.4|112613.4|112639.7|112614.7|112638.4|112613.4|9
1739443850000|2025-02-13 10:50:50|112638.2|112613.2|112634.2|112609.2|112639.5|112614.5|112634|112609|15
1739443860000|2025-02-13 10:51:00|112634.4|112609.4|112637.8|112612.8|112639.6|112614.6|112634.4|112609.4|21
1739443870000|2025-02-13 10:51:10|112634.2|112609.2|112639|112614|112639|112614|112633.4|112608.4|12
1739443880000|2025-02-13 10:51:20|112639.1|112614.1|112639.1|112614.1|112639.9|112614.9|112636.9|112611.9|12
1739443890000|2025-02-13 10:51:30|112639.5|112614.5|112639.1|112614.1|112642|112617|112639|112614|11
1739443900000|2025-02-13 10:51:40|112639.9|112614.9|112641.6|112616.6|112646.2|112621.2|112639.9|112614.9|17
1739443910000|2025-02-13 10:51:50|112642.5|112617.5|112645.6|112620.6|112649.6|112624.6|112642.5|112617.5|26
1739443920000|2025-02-13 10:52:00|112645.8|112620.8|112639.7|112614.7|112646.1|112621.1|112637.2|112612.2|20
1739443930000|2025-02-13 10:52:10|112637.3|112612.3|112642.7|112617.7|112642.7|112617.7|112637.3|112612.3|14
1739443940000|2025-02-13 10:52:20|112643.3|112618.3|112635.5|112610.5|112644.2|112619.2|112635.5|112610.5|18
1739443950000|2025-02-13 10:52:30|112634.7|112609.7|112634.4|112609.4|112635|112610|112631.9|112606.9|13
1739443960000|2025-02-13 10:52:40|112633.7|112608.7|112630.9|112605.9|112633.7|112608.7|112630.2|112605.2|11
1739443970000|2025-02-13 10:52:50|112630.5|112605.5|112642.9|112617.9|112642.9|112617.9|112630.5|112605.5|14
1739443980000|2025-02-13 10:53:00|112642.8|112617.8|112641.8|112616.8|112642.8|112617.8|112638.4|112613.4|14
1739443990000|2025-02-13 10:53:10|112641.9|112616.9|112644.6|112619.6|112648|112623|112641.1|112616.1|21
1739444000000|2025-02-13 10:53:20|112643.7|112618.7|112647.3|112622.3|112649.1|112624.1|112643|112618|23
1739444010000|2025-02-13 10:53:30|112647.5|112622.5|112647.6|112622.6|112647.8|112622.8|112646.2|112621.2|10
1739444020000|2025-02-13 10:53:40|112647.2|112622.2|112652.1|112627.1|112657.4|112632.4|112646.1|112621.1|26
1739444030000|2025-02-13 10:53:50|112652.9|112627.9|112653.4|112628.4|112656.7|112631.7|112651.2|112626.2|27
1739444040000|2025-02-13 10:54:00|112653.8|112628.8|112656.8|112631.8|112663.2|112638.2|112653.8|112628.8|29
1739444050000|2025-02-13 10:54:10|112656.9|112631.9|112654.3|112629.3|112659.4|112634.4|112654.3|112629.3|15
1739444060000|2025-02-13 10:54:20|112655.3|112630.3|112661.5|112636.5|112663.8|112638.8|112655.3|112630.3|18
1739444070000|2025-02-13 10:54:30|112660.6|112635.6|112660.3|112635.3|112661.8|112636.8|112656.9|112631.9|28
1739444080000|2025-02-13 10:54:40|112658.9|112633.9|112653.9|112628.9|112659.1|112634.1|112653.4|112628.4|17
1739444090000|2025-02-13 10:54:50|112653.8|112628.8|112641.6|112616.6|112653.8|112628.8|112640.2|112615.2|27
1739444100000|2025-02-13 10:55:00|112642.1|112617.1|112636.3|112611.3|112644.4|112619.4|112636.3|112611.3|23
1739444110000|2025-02-13 10:55:10|112636.8|112611.8|112641.4|112616.4|112642.1|112617.1|112636.3|112611.3|19
1739444120000|2025-02-13 10:55:20|112642.2|112617.2|112643.3|112618.3|112643.3|112618.3|112640|112615|15
1739444130000|2025-02-13 10:55:30|112643.4|112618.4|112639|112614|112643.4|112618.4|112639|112614|17
1739444140000|2025-02-13 10:55:40|112638.3|112613.3|112634.4|112609.4|112638.3|112613.3|112634.4|112609.4|9
1739444150000|2025-02-13 10:55:50|112635.6|112610.6|112623.2|112598.2|112635.7|112610.7|112618.8|112593.8|30
1739444160000|2025-02-13 10:56:00|112623.9|112598.9|112625.5|112600.5|112625.9|112600.9|112623.9|112598.9|7
1739444170000|2025-02-13 10:56:10|112626.1|112601.1|112626.5|112601.5|112628.3|112603.3|112620.3|112595.3|19
1739444180000|2025-02-13 10:56:20|112627.3|112602.3|112634.3|112609.3|112637.5|112612.5|112626.7|112601.7|15
1739444190000|2025-02-13 10:56:30|112637.4|112612.4|112641.1|112616.1|112648.1|112623.1|112637.4|112612.4|30
1739444200000|2025-02-13 10:56:40|112642.5|112617.5|112639.8|112614.8|112644.4|112619.4|112639.6|112614.6|20
1739444210000|2025-02-13 10:56:50|112640.7|112615.7|112637|112612|112640.7|112615.7|112632.9|112607.9|18
1739444220000|2025-02-13 10:57:00|112639.4|112614.4|112637.9|112612.9|112639.4|112614.4|112636.1|112611.1|7
1739444230000|2025-02-13 10:57:10|112638|112613|112629.7|112604.7|112638.2|112613.2|112629.7|112604.7|12
1739444240000|2025-02-13 10:57:20|112629|112604|112634|112609|112634.4|112609.4|112629|112604|17
1739444250000|2025-02-13 10:57:30|112634.9|112609.9|112639.2|112614.2|112641.1|112616.1|112634.9|112609.9|18
1739444260000|2025-02-13 10:57:40|112639.1|112614.1|112639.5|112614.5|112640.4|112615.4|112639.1|112614.1|5
1739444270000|2025-02-13 10:57:50|112640|112615|112639.9|112614.9|112640.7|112615.7|112637.4|112612.4|15
1739444280000|2025-02-13 10:58:00|112639.7|112614.7|112642.4|112617.4|112642.4|112617.4|112638.2|112613.2|22
1739444290000|2025-02-13 10:58:10|112642.6|112617.6|112645.4|112620.4|112647.6|112622.6|112640|112615|22
1739444300000|2025-02-13 10:58:20|112645.2|112620.2|112642.6|112617.6|112654.2|112629.2|112642.6|112617.6|30
1739444310000|2025-02-13 10:58:30|112647.2|112622.2|112647.2|112622.2|112647.3|112622.3|112645.2|112620.2|26
1739444320000|2025-02-13 10:58:40|112647.9|112622.9|112646.6|112621.6|112648.3|112623.3|112643.3|112618.3|18
1739444330000|2025-02-13 10:58:50|112646.5|112621.5|112650|112625|112650.8|112625.8|112645.6|112620.6|12
1739444340000|2025-02-13 10:59:00|112649.1|112624.1|112651.7|112626.7|112654.4|112629.4|112649.1|112624.1|30
1739444350000|2025-02-13 10:59:10|112651.9|112626.9|112662.5|112637.5|112663.2|112638.2|112651.9|112626.9|29
1739444360000|2025-02-13 10:59:20|112661.8|112636.8|112658.3|112633.3|112662.2|112637.2|112658.3|112633.3|21
1739444370000|2025-02-13 10:59:30|112657.5|112632.5|112663|112638|112663|112638|112657.1|112632.1|20
1739444380000|2025-02-13 10:59:40|112661.8|112636.8|112657.4|112632.4|112661.8|112636.8|112655.5|112630.5|27
1739444390000|2025-02-13 10:59:50|112658.3|112633.3|112659|112634|112659.3|112634.3|112654.1|112629.1|28
1739444400000|2025-02-13 11:00:00|112658.2|112633.2|112657.7|112632.7|112658.2|112633.2|112651.3|112626.3|16
1739444410000|2025-02-13 11:00:10|112658.3|112633.3|112654.7|112629.7|112663.9|112638.9|112654.5|112629.5|18
1739444420000|2025-02-13 11:00:20|112655.1|112630.1|112649.6|112624.6|112655.1|112630.1|112649.6|112624.6|15
1739444430000|2025-02-13 11:00:30|112652.2|112627.2|112651.2|112626.2|112655.3|112630.3|112649.4|112624.4|25
1739444440000|2025-02-13 11:00:40|112651.4|112626.4|112651|112626|112652.5|112627.5|112643.7|112618.7|23
1739444450000|2025-02-13 11:00:50|112651.3|112626.3|112651.6|112626.6|112652.3|112627.3|112650.6|112625.6|15
1739444460000|2025-02-13 11:01:00|112651.5|112626.5|112650.6|112625.6|112651.5|112626.5|112649.4|112624.4|20
1739444470000|2025-02-13 11:01:10|112652.9|112627.9|112653.1|112628.1|112655.5|112630.5|112650.6|112625.6|13
1739444480000|2025-02-13 11:01:20|112653.4|112628.4|112667.9|112642.9|112669|112644|112653.4|112628.4|21
1739444490000|2025-02-13 11:01:30|112668.3|112643.3|112664.4|112639.4|112672.4|112647.4|112664.2|112639.2|26
1739444500000|2025-02-13 11:01:40|112664.5|112639.5|112670.4|112645.4|112670.4|112645.4|112664.1|112639.1|17
1739444510000|2025-02-13 11:01:50|112669.9|112644.9|112659.6|112634.6|112670.1|112645.1|112658.8|112633.8|16
1739444520000|2025-02-13 11:02:00|112658.8|112633.8|112637.8|112612.8|112659.6|112634.6|112637|112612|23
1739444530000|2025-02-13 11:02:10|112637.9|112612.9|112639|112614|112641.3|112616.3|112636.8|112611.8|17
1739444540000|2025-02-13 11:02:20|112639.9|112614.9|112644.1|112619.1|112645.9|112620.9|112639.9|112614.9|16
1739444550000|2025-02-13 11:02:30|112643.6|112618.6|112630.3|112605.3|112644|112619|112629.9|112604.9|14
1739444560000|2025-02-13 11:02:40|112627.9|112602.9|112626.4|112601.4|112630.4|112605.4|112625.6|112600.6|19
1739444570000|2025-02-13 11:02:50|112627|112602|112613.4|112588.4|112628.6|112603.6|112612.8|112587.8|22
1739444580000|2025-02-13 11:03:00|112612.9|112587.9|112603.8|112578.8|112613.2|112588.2|112603.8|112578.8|19
1739444590000|2025-02-13 11:03:10|112603|112578|112598.9|112573.9|112603|112578|112595.9|112570.9|14
1739444600000|2025-02-13 11:03:20|112599.6|112574.6|112599.1|112574.1|112601.8|112576.8|112599.1|112574.1|10
1739444610000|2025-02-13 11:03:30|112599.9|112574.9|112593.8|112568.8|112601|112576|112592.3|112567.3|22
1739444620000|2025-02-13 11:03:40|112593.2|112568.2|112593.4|112568.4|112595|112570|112588.7|112563.7|21
1739444630000|2025-02-13 11:03:50|112592.3|112567.3|112592.2|112567.2|112593.6|112568.6|112582.3|112557.3|19
1739444640000|2025-02-13 11:04:00|112592|112567|112578.9|112553.9|112594.6|112569.6|112578.9|112553.9|27
1739444650000|2025-02-13 11:04:10|112579.6|112554.6|112580|112555|112580.3|112555.3|112579.6|112554.6|4
1739444660000|2025-02-13 11:04:20|112580.8|112555.8|112574.3|112549.3|112580.8|112555.8|112573.8|112548.8|10
1739444670000|2025-02-13 11:04:30|112574|112549|112572.5|112547.5|112578|112553|112572.4|112547.4|16
1739444680000|2025-02-13 11:04:40|112572.6|112547.6|112574.2|112549.2|112574.2|112549.2|112570.7|112545.7|16
1739444690000|2025-02-13 11:04:50|112574.6|112549.6|112573.9|112548.9|112576|112551|112573.9|112548.9|8
1739444700000|2025-02-13 11:05:00|112573.8|112548.8|112582.3|112557.3|112583.3|112558.3|112573|112548|10
1739444710000|2025-02-13 11:05:10|112582.2|112557.2|112582.1|112557.1|112584.1|112559.1|112581.3|112556.3|24
1739444720000|2025-02-13 11:05:20|112581.3|112556.3|112593.7|112568.7|112594.2|112569.2|112581.3|112556.3|24
1739444730000|2025-02-13 11:05:30|112593.2|112568.2|112587.8|112562.8|112593.7|112568.7|112587.1|112562.1|17
1739444740000|2025-02-13 11:05:40|112586.9|112561.9|112594.8|112569.8|112594.8|112569.8|112583.5|112558.5|24
1739444750000|2025-02-13 11:05:50|112593.9|112568.9|112588.6|112563.6|112593.9|112568.9|112588.1|112563.1|6
1739444760000|2025-02-13 11:06:00|112588.8|112563.8|112584.3|112559.3|112590.8|112565.8|112584.3|112559.3|16
1739444770000|2025-02-13 11:06:10|112585|112560|112582.2|112557.2|112585|112560|112582.2|112557.2|6
1739444780000|2025-02-13 11:06:20|112581.4|112556.4|112571.5|112546.5|112581.4|112556.4|112571.5|112546.5|22
1739444790000|2025-02-13 11:06:30|112571.4|112546.4|112570.3|112545.3|112572.6|112547.6|112568.3|112543.3|16
1739444800000|2025-02-13 11:06:40|112571|112546|112579|112554|112579|112554|112568.3|112543.3|20
1739444810000|2025-02-13 11:06:50|112578.3|112553.3|112567.5|112542.5|112580.3|112555.3|112567|112542|24
1739444820000|2025-02-13 11:07:00|112567.2|112542.2|112585.8|112560.8|112586.4|112561.4|112564.1|112539.1|30
1739444830000|2025-02-13 11:07:10|112586.6|112561.6|112577.5|112552.5|112586.6|112561.6|112577.5|112552.5|24
1739444840000|2025-02-13 11:07:20|112577.4|112552.4|112577.2|112552.2|112579.5|112554.5|112576.2|112551.2|17
1739444850000|2025-02-13 11:07:30|112578|112553|112581|112556|112583.7|112558.7|112578|112553|20
1739444860000|2025-02-13 11:07:40|112580.3|112555.3|112587.7|112562.7|112587.9|112562.9|112580.3|112555.3|16
1739444870000|2025-02-13 11:07:50|112586.1|112561.1|112562.3|112537.3|112586.1|112561.1|112561.8|112536.8|31
1739444880000|2025-02-13 11:08:00|112562.6|112537.6|112561.7|112536.7|112564.4|112539.4|112561.5|112536.5|27
1739444890000|2025-02-13 11:08:10|112560.8|112535.8|112559|112534|112560.9|112535.9|112554.5|112529.5|43
1739444900000|2025-02-13 11:08:20|112561.1|112536.1|112559.4|112534.4|112561.1|112536.1|112557.6|112532.6|17
1739444910000|2025-02-13 11:08:30|112559.2|112534.2|112556.3|112531.3|112559.3|112534.3|112548.4|112523.4|49
1739444920000|2025-02-13 11:08:40|112555.9|112530.9|112548.9|112523.9|112560.3|112535.3|112548.9|112523.9|23
1739444930000|2025-02-13 11:08:50|112547.7|112522.7|112558.1|112533.1|112567.4|112542.4|112546.8|112521.8|27
1739444940000|2025-02-13 11:09:00|112557.3|112532.3|112552.5|112527.5|112558.9|112533.9|112552.5|112527.5|21
1739444950000|2025-02-13 11:09:10|112554.5|112529.5|112554.8|112529.8|112554.9|112529.9|112554.5|112529.5|3
1739444960000|2025-02-13 11:09:20|112555.7|112530.7|112559.2|112534.2|112560.7|112535.7|112554.9|112529.9|12
1739444970000|2025-02-13 11:09:30|112558.3|112533.3|112555.8|112530.8|112558.3|112533.3|112552.8|112527.8|17
1739444980000|2025-02-13 11:09:40|112555.9|112530.9|112552.8|112527.8|112555.9|112530.9|112552.7|112527.7|9
1739444990000|2025-02-13 11:09:50|112552.7|112527.7|112550.5|112525.5|112552.7|112527.7|112550.5|112525.5|8
1739445000000|2025-02-13 11:10:00|112549.8|112524.8|112551.2|112526.2|112551.2|112526.2|112547.4|112522.4|17
1739445010000|2025-02-13 11:10:10|112552|112527|112549.8|112524.8|112553.8|112528.8|112549.8|112524.8|14
1739445020000|2025-02-13 11:10:20|112550.3|112525.3|112533|112508|112550.3|112525.3|112531.5|112506.5|27
1739445030000|2025-02-13 11:10:30|112533.4|112508.4|112536.4|112511.4|112537|112512|112533.4|112508.4|13
1739445040000|2025-02-13 11:10:40|112537.9|112512.9|112534.2|112509.2|112543.7|112518.7|112534.2|112509.2|34
1739445050000|2025-02-13 11:10:50|112534.6|112509.6|112525.2|112500.2|112535|112510|112524.7|112499.7|28
1739445060000|2025-02-13 11:11:00|112526|112501|112531.1|112506.1|112531.4|112506.4|112524.1|112499.1|26
1739445070000|2025-02-13 11:11:10|112530.5|112505.5|112535.3|112510.3|112535.3|112510.3|112530.5|112505.5|18
1739445080000|2025-02-13 11:11:20|112535.5|112510.5|112537.3|112512.3|112537.3|112512.3|112533.3|112508.3|10
1739445090000|2025-02-13 11:11:30|112537.9|112512.9|112535.7|112510.7|112537.9|112512.9|112535|112510|7
1739445100000|2025-02-13 11:11:40|112534.9|112509.9|112535.4|112510.4|112547.6|112511.1|112533.2|112496|14
1739445110000|2025-02-13 11:11:50|112535.7|112510.7|112535.4|112510.4|112536.1|112511.1|112535.3|112510.3|11
1739445120000|2025-02-13 11:12:00|112535.6|112510.6|112545.3|112520.3|112553.4|112528.4|112535.3|112510.3|26
1739445130000|2025-02-13 11:12:10|112545.7|112520.7|112555.4|112530.4|112555.6|112530.6|112545.7|112520.7|18
1739445140000|2025-02-13 11:12:20|112553.6|112528.6|112554.7|112529.7|112554.7|112529.7|112547|112522|15
1739445150000|2025-02-13 11:12:30|112554.4|112529.4|112551.3|112526.3|112554.6|112529.6|112551.3|112526.3|14
1739445160000|2025-02-13 11:12:40|112551.9|112526.9|112556.5|112531.5|112557.2|112532.2|112550|112525|13
1739445170000|2025-02-13 11:12:50|112556.3|112531.3|112555.1|112530.1|112556.3|112531.3|112555.1|112530.1|6
1739445180000|2025-02-13 11:13:00|112554.7|112529.7|112564.6|112539.6|112565.4|112540.4|112554.7|112529.7|29
1739445190000|2025-02-13 11:13:10|112564.5|112539.5|112564.2|112539.2|112571.6|112546.6|112564.2|112539.2|24
1739445200000|2025-02-13 11:13:20|112563.4|112538.4|112565.8|112540.8|112569.3|112544.3|112562.2|112537.2|17
1739445210000|2025-02-13 11:13:30|112565.5|112540.5|112564|112539|112566.2|112541.2|112562.2|112537.2|18
1739445220000|2025-02-13 11:13:40|112564.6|112539.6|112565.2|112540.2|112565.6|112540.6|112564.3|112539.3|9
1739445230000|2025-02-13 11:13:50|112565.3|112540.3|112565.1|112540.1|112570.3|112545.3|112565.1|112540.1|10
1739445240000|2025-02-13 11:14:00|112564.8|112539.8|112563.9|112538.9|112565.2|112540.2|112562.4|112537.4|12
1739445250000|2025-02-13 11:14:10|112564|112539|112565.7|112540.7|112565.7|112540.7|112564|112539|6
1739445260000|2025-02-13 11:14:20|112564.9|112539.9|112562.3|112537.3|112564.9|112539.9|112561.9|112536.9|7
1739445270000|2025-02-13 11:14:30|112562.4|112537.4|112567|112542|112567|112542|112562.4|112537.4|6
1739445280000|2025-02-13 11:14:40|112566.4|112541.4|112570.4|112545.4|112574.1|112549.1|112564.5|112539.5|18
1739445290000|2025-02-13 11:14:50|112570|112545|112565.5|112540.5|112570|112545|112562.9|112537.9|17
1739445300000|2025-02-13 11:15:00|112566|112541|112569.8|112544.8|112569.8|112544.8|112566|112541|15
1739445310000|2025-02-13 11:15:10|112570.6|112545.6|112582.6|112557.6|112582.6|112557.6|112570.6|112545.6|16
1739445320000|2025-02-13 11:15:20|112584.1|112559.1|112600.1|112575.1|112604.7|112579.7|112584.1|112559.1|30
1739445330000|2025-02-13 11:15:30|112597.9|112572.9|112593.5|112568.5|112600.3|112575.3|112593.5|112568.5|15
1739445340000|2025-02-13 11:15:40|112592.7|112567.7|112587.6|112562.6|112592.7|112567.7|112584.6|112559.6|18
1739445350000|2025-02-13 11:15:50|112587.4|112562.4|112592.3|112567.3|112592.3|112567.3|112584.9|112559.9|15
1739445360000|2025-02-13 11:16:00|112593|112568|112596.7|112571.7|112597.6|112572.6|112593|112568|14
1739445370000|2025-02-13 11:16:10|112597.6|112572.6|112605.6|112580.6|112605.6|112580.6|112597.4|112572.4|20
1739445380000|2025-02-13 11:16:20|112605.7|112580.7|112610.3|112585.3|112610.3|112585.3|112605.7|112580.7|11
1739445390000|2025-02-13 11:16:30|112609.6|112584.6|112600.4|112575.4|112609.6|112584.6|112600|112575|16
1739445400000|2025-02-13 11:16:40|112600|112575|112602.2|112577.2|112602.4|112577.4|112600|112575|9
1739445410000|2025-02-13 11:16:50|112602.4|112577.4|112602.3|112577.3|112605.4|112580.4|112600.6|112575.6|20
1739445420000|2025-02-13 11:17:00|112602|112577|112606.6|112581.6|112607.7|112582.7|112601.4|112576.4|16
1739445430000|2025-02-13 11:17:10|112606.9|112581.9|112602.8|112577.8|112607.3|112582.3|112602|112577|25
1739445440000|2025-02-13 11:17:20|112602.4|112577.4|112599.3|112574.3|112602.4|112577.4|112597.5|112572.5|8
1739445450000|2025-02-13 11:17:30|112599.6|112574.6|112595.4|112570.4|112599.7|112574.7|112594.6|112569.6|13
1739445460000|2025-02-13 11:17:40|112594.6|112569.6|112597.3|112572.3|112601.7|112576.7|112590.7|112565.7|14
1739445470000|2025-02-13 11:17:50|112597.2|112572.2|112603.4|112578.4|112608.8|112583.8|112597.2|112572.2|25
1739445480000|2025-02-13 11:18:00|112603.1|112578.1|112604.3|112579.3|112605.7|112580.7|112603|112578|10
1739445490000|2025-02-13 11:18:10|112604.4|112579.4|112602.9|112577.9|112604.6|112579.6|112598.4|112573.4|14
1739445500000|2025-02-13 11:18:20|112603|112578|112598.4|112573.4|112603.4|112578.4|112598.4|112573.4|19
1739445510000|2025-02-13 11:18:30|112598.1|112573.1|112599.7|112574.7|112599.8|112574.8|112596.6|112571.6|19
1739445520000|2025-02-13 11:18:40|112598.7|112573.7|112602.2|112577.2|112602.7|112577.7|112595|112570|17
1739445530000|2025-02-13 11:18:50|112601.9|112576.9|112608.3|112583.3|112608.4|112583.4|112601.9|112576.9|18
1739445540000|2025-02-13 11:19:00|112608.4|112583.4|112611.4|112586.4|112611.6|112586.6|112608.4|112583.4|10
1739445550000|2025-02-13 11:19:10|112610.5|112585.5|112604.7|112579.7|112610.5|112585.5|112604.3|112579.3|17
1739445560000|2025-02-13 11:19:20|112603.8|112578.8|112601.3|112576.3|112603.8|112578.8|112601|112576|7
1739445570000|2025-02-13 11:19:30|112601.2|112576.2|112600.2|112575.2|112601.2|112576.2|112600.2|112575.2|4
1739445580000|2025-02-13 11:19:40|112600.1|112575.1|112609.2|112584.2|112609.2|112584.2|112600|112575|12
1739445590000|2025-02-13 11:19:50|112610|112585|112610.4|112585.4|112611.6|112586.6|112609.4|112584.4|14
1739445600000|2025-02-13 11:20:00|112611.4|112586.4|112613.6|112588.6|112614.4|112589.4|112611.4|112586.4|11
1739445610000|2025-02-13 11:20:10|112614.3|112589.3|112610.9|112585.9|112615.9|112590.9|112610|112585|19
1739445620000|2025-02-13 11:20:20|112611.3|112586.3|112604|112579|112611.4|112586.4|112604|112579|16
1739445630000|2025-02-13 11:20:30|112604.2|112579.2|112606.6|112581.6|112609.2|112584.2|112604.2|112579.2|27
1739445640000|2025-02-13 11:20:40|112606.4|112581.4|112606.1|112581.1|112609.2|112584.2|112605.1|112580.1|16
1739445650000|2025-02-13 11:20:50|112606.3|112581.3|112602.4|112577.4|112606.3|112581.3|112602.4|112577.4|15
1739445660000|2025-02-13 11:21:00|112601.5|112576.5|112593|112568|112601.5|112576.5|112592.4|112567.4|13
1739445670000|2025-02-13 11:21:10|112593.4|112568.4|112595.5|112570.5|112595.9|112570.9|112593.2|112568.2|16
1739445680000|2025-02-13 11:21:20|112596.3|112571.3|112602.4|112577.4|112602.4|112577.4|112595.2|112570.2|9
1739445690000|2025-02-13 11:21:30|112602.2|112577.2|112603.5|112578.5|112604.3|112579.3|112601.9|112576.9|6
1739445700000|2025-02-13 11:21:40|112602.2|112577.2|112598.2|112573.2|112602.2|112577.2|112597.8|112572.8|14
1739445720000|2025-02-13 11:22:00|112599|112574|112607.6|112582.6|112609.6|112584.6|112599|112574|19
1739445730000|2025-02-13 11:22:10|112608.2|112583.2|112603.2|112578.2|112610.3|112585.3|112603.2|112578.2|11
1739445740000|2025-02-13 11:22:20|112604.1|112579.1|112601.5|112576.5|112604.3|112579.3|112601.5|112576.5|15
1739445750000|2025-02-13 11:22:30|112601.6|112576.6|112591.3|112566.3|112601.6|112576.6|112591.3|112566.3|16
1739445760000|2025-02-13 11:22:40|112590.7|112565.7|112592.9|112567.9|112593.3|112568.3|112590.7|112565.7|3
1739445770000|2025-02-13 11:22:50|112592.3|112567.3|112587.2|112562.2|112593.7|112568.7|112586|112561|17
1739445780000|2025-02-13 11:23:00|112587|112562|112587.6|112562.6|112589|112564|112586.9|112561.9|9
1739445790000|2025-02-13 11:23:10|112587.7|112562.7|112585.6|112560.6|112587.7|112562.7|112580.2|112555.2|13
1739445800000|2025-02-13 11:23:20|112585.5|112560.5|112585.5|112560.5|112585.6|112560.6|112585.4|112560.4|5
1739445810000|2025-02-13 11:23:30|112584.7|112559.7|112586.2|112561.2|112586.2|112561.2|112581.3|112556.3|12
1739445820000|2025-02-13 11:23:40|112586.3|112561.3|112586.2|112561.2|112586.3|112561.3|112585.4|112560.4|5
1739445830000|2025-02-13 11:23:50|112585.8|112560.8|112585.3|112560.3|112586.5|112561.5|112585.2|112560.2|11
1739445840000|2025-02-13 11:24:00|112585.4|112560.4|112585.1|112560.1|112585.4|112560.4|112584.5|112559.5|6
1739445850000|2025-02-13 11:24:10|112584.7|112559.7|112584.3|112559.3|112584.7|112559.7|112584.1|112559.1|8
1739445860000|2025-02-13 11:24:20|112584.1|112559.1|112582.8|112557.8|112584.9|112559.9|112579.2|112554.2|15
1739445870000|2025-02-13 11:24:30|112583.1|112558.1|112580|112555|112583.3|112558.3|112579|112554|12
1739445880000|2025-02-13 11:24:40|112579.9|112554.9|112578.9|112553.9|112580.5|112555.5|112578.9|112553.9|11
1739445890000|2025-02-13 11:24:50|112580.1|112555.1|112578.6|112553.6|112580.1|112555.1|112578.6|112553.6|5
1739445900000|2025-02-13 11:25:00|112576.1|112551.1|112589.4|112564.4|112589.4|112564.4|112576.1|112551.1|23
1739445910000|2025-02-13 11:25:10|112589.2|112564.2|112589.8|112564.8|112589.9|112564.9|112586|112561|11
1739445920000|2025-02-13 11:25:20|112591|112566|112588.7|112563.7|112591.2|112566.2|112588.4|112563.4|10
1739445930000|2025-02-13 11:25:30|112588.4|112563.4|112588.4|112563.4|112594.8|112569.8|112585.5|112560.5|15
1739445940000|2025-02-13 11:25:40|112588.7|112563.7|112592.9|112567.9|112592.9|112567.9|112582.7|112557.7|10
1739445950000|2025-02-13 11:25:50|112594.6|112569.6|112600.2|112575.2|112603.2|112578.2|112594.6|112569.6|17
1739445960000|2025-02-13 11:26:00|112600.1|112575.1|112596.9|112571.9|112600.5|112575.5|112596.2|112571.2|16
1739445970000|2025-02-13 11:26:10|112597.1|112572.1|112596.5|112571.5|112597.1|112572.1|112595.9|112570.9|7
1739445980000|2025-02-13 11:26:20|112596.6|112571.6|112588.8|112563.8|112598.3|112573.3|112588.8|112563.8|11
1739445990000|2025-02-13 11:26:30|112590|112565|112588.4|112563.4|112590|112565|112588.4|112563.4|8
1739446000000|2025-02-13 11:26:40|112586.4|112561.4|112585.7|112560.7|112588.8|112563.8|112585.7|112560.7|9
1739446010000|2025-02-13 11:26:50|112585.2|112560.2|112580.5|112555.5|112586|112561|112576.5|112551.5|12
1739446020000|2025-02-13 11:27:00|112581.3|112556.3|112583|112558|112584.4|112559.4|112581.3|112556.3|12
1739446030000|2025-02-13 11:27:10|112583.1|112558.1|112580.8|112555.8|112583.9|112558.9|112577.8|112552.8|15
1739446040000|2025-02-13 11:27:20|112582.2|112557.2|112582.6|112557.6|112582.6|112557.6|112576.3|112551.3|14
1739446050000|2025-02-13 11:27:30|112582|112557|112577.7|112552.7|112589.2|112564.2|112576.7|112551.7|18
1739446060000|2025-02-13 11:27:40|112576.2|112551.2|112577.6|112552.6|112578.6|112553.6|112576.2|112551.2|12
1739446070000|2025-02-13 11:27:50|112579.6|112554.6|112577.1|112552.1|112579.8|112554.8|112577.1|112552.1|6
1739446080000|2025-02-13 11:28:00|112576.7|112551.7|112584.9|112559.9|112585.9|112560.9|112576.7|112551.7|19
1739446090000|2025-02-13 11:28:10|112585.8|112560.8|112594.6|112569.6|112595.6|112570.6|112585.8|112560.8|12
1739446100000|2025-02-13 11:28:20|112595.3|112570.3|112591.7|112566.7|112595.8|112570.8|112591.1|112566.1|12
1739446110000|2025-02-13 11:28:30|112591.8|112566.8|112579.3|112554.3|112591.8|112566.8|112579.3|112554.3|11
1739446120000|2025-02-13 11:28:40|112578.7|112553.7|112578.7|112553.7|112578.9|112553.9|112578.7|112553.7|3
1739446130000|2025-02-13 11:28:50|112578.8|112553.8|112578.3|112553.3|112580.2|112555.2|112573.4|112548.4|15
1739446140000|2025-02-13 11:29:00|112578.9|112553.9|112579|112554|112584.4|112559.4|112576.9|112551.9|15
1739446150000|2025-02-13 11:29:10|112580.9|112555.9|112586.5|112561.5|112592.2|112567.2|112580|112555|29
1739446160000|2025-02-13 11:29:20|112586.6|112561.6|112585.2|112560.2|112586.6|112561.6|112584.4|112559.4|12
1739446170000|2025-02-13 11:29:30|112584.7|112559.7|112584.1|112559.1|112584.7|112559.7|112582.1|112557.1|12
1739446180000|2025-02-13 11:29:40|112582.1|112557.1|112582.7|112557.7|112583.2|112558.2|112578.4|112553.4|7
1739446190000|2025-02-13 11:29:50|112582.8|112557.8|112583.5|112558.5|112584.4|112559.4|112582.7|112557.7|7
1739446200000|2025-02-13 11:30:00|112584.8|112559.8|112602.2|112577.2|112602.8|112577.8|112584.8|112559.8|25
1739446210000|2025-02-13 11:30:10|112602.6|112577.6|112605.6|112580.6|112607.9|112582.9|112602|112577|14
1739446220000|2025-02-13 11:30:20|112606.1|112581.1|112614.1|112589.1|112614.5|112589.5|112601.8|112576.8|17
1739446230000|2025-02-13 11:30:30|112613.7|112588.7|112622.3|112597.3|112624.3|112599.3|112613.7|112588.7|23
1739446240000|2025-02-13 11:30:40|112621.3|112596.3|112616|112591|112622|112597|112616|112591|18
1739446250000|2025-02-13 11:30:50|112616.6|112591.6|112617.7|112592.7|112617.7|112592.7|112614.9|112589.9|17
1739446260000|2025-02-13 11:31:00|112618.1|112593.1|112612.6|112587.6|112618.6|112593.6|112612.5|112587.5|16
1739446270000|2025-02-13 11:31:10|112611.9|112586.9|112614.2|112589.2|112614.2|112589.2|112611.9|112586.9|15
1739446280000|2025-02-13 11:31:20|112614.7|112589.7|112612.2|112587.2|112614.7|112589.7|112612.2|112587.2|5
1739446290000|2025-02-13 11:31:30|112611.8|112586.8|112611.3|112586.3|112611.8|112586.8|112609.7|112584.7|14
1739446300000|2025-02-13 11:31:40|112610.6|112585.6|112607.2|112582.2|112611.5|112586.5|112607.2|112582.2|11
1739446310000|2025-02-13 11:31:50|112607.1|112582.1|112607|112582|112607.2|112582.2|112606.9|112581.9|5
1739446320000|2025-02-13 11:32:00|112606.8|112581.8|112606.7|112581.7|112606.9|112581.9|112606.5|112581.5|5
1739446330000|2025-02-13 11:32:10|112606.4|112581.4|112605.7|112580.7|112607.1|112582.1|112605|112580|11
1739446340000|2025-02-13 11:32:20|112605.6|112580.6|112607.9|112582.9|112607.9|112582.9|112603|112578|13
1739446350000|2025-02-13 11:32:30|112606.6|112581.6|112613.1|112588.1|112613.2|112588.2|112605|112580|21
1739446360000|2025-02-13 11:32:40|112612.3|112587.3|112609.7|112584.7|112613.1|112588.1|112606|112581|22
1739446370000|2025-02-13 11:32:50|112610.4|112585.4|112613.6|112588.6|112613.6|112588.6|112609.2|112584.2|9
1739446380000|2025-02-13 11:33:00|112613.5|112588.5|112611.9|112586.9|112613.5|112588.5|112609.9|112584.9|9
1739446390000|2025-02-13 11:33:10|112612.3|112587.3|112619.7|112594.7|112619.7|112594.7|112611|112586|15
1739446400000|2025-02-13 11:33:20|112619.3|112594.3|112617.5|112592.5|112619.3|112594.3|112617|112592|9
1739446410000|2025-02-13 11:33:30|112617.7|112592.7|112618.3|112593.3|112619.4|112594.4|112617.7|112592.7|11
1739446420000|2025-02-13 11:33:40|112618.1|112593.1|112613.7|112588.7|112620.5|112595.5|112613.7|112588.7|18
1739446430000|2025-02-13 11:33:50|112613.6|112588.6|112613|112588|112614.3|112589.3|112612.9|112587.9|16
1739446440000|2025-02-13 11:34:00|112613.1|112588.1|112615.6|112590.6|112615.6|112590.6|112612.6|112587.6|11
1739446450000|2025-02-13 11:34:10|112615.8|112590.8|112617.2|112592.2|112617.4|112592.4|112614.5|112589.5|11
1739446460000|2025-02-13 11:34:20|112617.4|112592.4|112620.7|112595.7|112621.2|112596.2|112617.2|112592.2|12
1739446470000|2025-02-13 11:34:30|112621|112596|112620.9|112595.9|112621|112596|112620.9|112595.9|4
1739446480000|2025-02-13 11:34:40|112620.8|112595.8|112622|112597|112622|112597|112619.8|112594.8|9
1739446490000|2025-02-13 11:34:50|112621.7|112596.7|112622.8|112597.8|112624.7|112599.7|112621.4|112596.4|9
1739446500000|2025-02-13 11:35:00|112622.7|112597.7|112623|112598|112624.3|112599.3|112622.7|112597.7|10
1739446510000|2025-02-13 11:35:10|112623.1|112598.1|112627|112602|112630.3|112605.3|112623.1|112598.1|16
1739446520000|2025-02-13 11:35:20|112627.5|112602.5|112627.1|112602.1|112628.8|112603.8|112626.6|112601.6|7
1739446530000|2025-02-13 11:35:30|112627.8|112602.8|112628.6|112603.6|112630|112605|112627.8|112602.8|9
1739446540000|2025-02-13 11:35:40|112628.4|112603.4|112615.1|112590.1|112629.9|112604.9|112615.1|112590.1|14
1739446550000|2025-02-13 11:35:50|112614.3|112589.3|112611.6|112586.6|112614.3|112589.3|112611.5|112586.5|19
1739446560000|2025-02-13 11:36:00|112611.7|112586.7|112610.2|112585.2|112611.7|112586.7|112610.2|112585.2|7
1739446570000|2025-02-13 11:36:10|112609.7|112584.7|112604.2|112579.2|112610.2|112585.2|112601.9|112576.9|20
1739446580000|2025-02-13 11:36:20|112605|112580|112604.6|112579.6|112605.3|112580.3|112604.6|112579.6|8
1739446590000|2025-02-13 11:36:30|112604.8|112579.8|112607.7|112582.7|112607.8|112582.8|112604.8|112579.8|11
1739446600000|2025-02-13 11:36:40|112607.6|112582.6|112605.9|112580.9|112608.3|112583.3|112605.9|112580.9|8
1739446610000|2025-02-13 11:36:50|112606|112581|112603.1|112578.1|112606.4|112581.4|112603.1|112578.1|9
1739446620000|2025-02-13 11:37:00|112604|112579|112606|112581|112606.8|112581.8|112604|112579|13
1739446630000|2025-02-13 11:37:10|112605.8|112580.8|112605.7|112580.7|112605.8|112580.8|112605.6|112580.6|4
1739446640000|2025-02-13 11:37:20|112606.9|112581.9|112602.2|112577.2|112606.9|112581.9|112602.2|112577.2|12
1739446650000|2025-02-13 11:37:30|112603.8|112578.8|112603.2|112578.2|112604.8|112579.8|112602.8|112577.8|14
1739446660000|2025-02-13 11:37:40|112604.5|112579.5|112606.7|112581.7|112607.9|112582.9|112603.2|112578.2|14
1739446670000|2025-02-13 11:37:50|112607.9|112582.9|112602.7|112577.7|112607.9|112582.9|112601.4|112576.4|15
1739446680000|2025-02-13 11:38:00|112602.9|112577.9|112602.8|112577.8|112605.6|112580.6|112602.2|112577.2|10
1739446690000|2025-02-13 11:38:10|112603.9|112578.9|112602.9|112577.9|112606.5|112581.5|112602|112577|11
1739446700000|2025-02-13 11:38:20|112603|112578|112608.6|112583.6|112609.9|112584.9|112603|112578|14
1739446710000|2025-02-13 11:38:30|112608.3|112583.3|112603.6|112578.6|112608.6|112583.6|112603.4|112578.4|11
1739446720000|2025-02-13 11:38:40|112603.9|112578.9|112612|112587|112612|112587|112603.6|112578.6|13
1739446730000|2025-02-13 11:38:50|112612.8|112587.8|112608.6|112583.6|112612.8|112587.8|112608.3|112583.3|15
1739446740000|2025-02-13 11:39:00|112608.3|112583.3|112603.9|112578.9|112608.4|112583.4|112603.9|112578.9|13
1739446750000|2025-02-13 11:39:10|112604.1|112579.1|112604.2|112579.2|112604.7|112579.7|112603.9|112578.9|8
1739446760000|2025-02-13 11:39:20|112603.9|112578.9|112601.4|112576.4|112604.1|112579.1|112601.4|112576.4|11
1739446770000|2025-02-13 11:39:30|112601.1|112576.1|112599.2|112574.2|112601.1|112576.1|112599|112574|16
1739446780000|2025-02-13 11:39:40|112600.1|112575.1|112600.9|112575.9|112602.2|112577.2|112600|112575|8
1739446790000|2025-02-13 11:39:50|112599.7|112574.7|112600.7|112575.7|112602|112577|112599.5|112574.5|8
1739446800000|2025-02-13 11:40:00|112601.4|112576.4|112599.3|112574.3|112601.7|112576.7|112599.1|112574.1|16
1739446810000|2025-02-13 11:40:10|112599.4|112574.4|112618.3|112568.3|112618.3|112575.1|112599|112561.4|19
1739446820000|2025-02-13 11:40:20|112619.2|112569.2|112620.3|112570.3|112620.3|112570.3|112618.4|112568.4|11
1739446830000|2025-02-13 11:40:30|112620.2|112570.2|112624.8|112574.8|112624.8|112574.8|112620.2|112570.2|9
1739446840000|2025-02-13 11:40:40|112625.7|112575.7|112622.4|112572.4|112625.7|112575.7|112622.4|112572.4|15
1739446850000|2025-02-13 11:40:50|112622.2|112572.2|112623.9|112573.9|112623.9|112573.9|112620.4|112570.4|13
1739446860000|2025-02-13 11:41:00|112624.4|112574.4|112631.2|112581.2|112631.7|112581.7|112623.4|112573.4|10
1739446870000|2025-02-13 11:41:10|112630.9|112580.9|112624.6|112574.6|112630.9|112580.9|112624.6|112574.6|10
1739446880000|2025-02-13 11:41:20|112624.2|112574.2|112626.1|112576.1|112627.2|112577.2|112623.4|112573.4|12
1739446890000|2025-02-13 11:41:30|112626.9|112576.9|112624.5|112574.5|112628.4|112578.4|112624.5|112574.5|15
1739446900000|2025-02-13 11:41:40|112624.4|112574.4|112624.3|112574.3|112624.6|112574.6|112623.3|112573.3|11
1739446910000|2025-02-13 11:41:50|112624.1|112574.1|112625.2|112575.2|112626.3|112576.3|112624|112574|10
1739446920000|2025-02-13 11:42:00|112625.9|112575.9|112627.1|112577.1|112628.3|112578.3|112624.9|112574.9|11
1739446930000|2025-02-13 11:42:10|112626.1|112576.1|112612.5|112587.5|112626.7|112588.2|112612.5|112572.1|25
1739446940000|2025-02-13 11:42:20|112612|112587|112608.9|112583.9|112612|112587|112607.4|112582.4|24
1739446950000|2025-02-13 11:42:30|112609.1|112584.1|112610.3|112585.3|112614|112589|112609|112584|14
1739446960000|2025-02-13 11:42:40|112609.3|112584.3|112606.6|112581.6|112609.5|112584.5|112606.6|112581.6|9
1739446970000|2025-02-13 11:42:50|112606.4|112581.4|112601.5|112576.5|112607.2|112582.2|112600.6|112575.6|12
1739446980000|2025-02-13 11:43:00|112601|112576|112596|112571|112601|112576|112595.5|112570.5|8
1739446990000|2025-02-13 11:43:10|112595.4|112570.4|112595.7|112570.7|112597.1|112572.1|112594.3|112569.3|21
1739447000000|2025-02-13 11:43:20|112595.9|112570.9|112596.1|112571.1|112597.3|112572.3|112594.2|112569.2|13
1739447010000|2025-02-13 11:43:30|112596.2|112571.2|112595.3|112570.3|112596.2|112571.2|112594.7|112569.7|10
1739447020000|2025-02-13 11:43:40|112596.1|112571.1|112590.4|112565.4|112598.1|112573.1|112589.7|112564.7|18
1739447030000|2025-02-13 11:43:50|112589.7|112564.7|112588.2|112563.2|112589.7|112564.7|112586.7|112561.7|11
1739447040000|2025-02-13 11:44:00|112588.1|112563.1|112587.1|112562.1|112588.1|112563.1|112587.1|112562.1|4
1739447050000|2025-02-13 11:44:10|112587.2|112562.2|112571.8|112546.8|112593.8|112568.8|112571.8|112546.8|37
1739447060000|2025-02-13 11:44:20|112571.2|112546.2|112571.7|112546.7|112571.7|112546.7|112568.4|112543.4|17
1739447070000|2025-02-13 11:44:30|112573.9|112548.9|112571.7|112546.7|112575.3|112550.3|112570.3|112545.3|23
1739447080000|2025-02-13 11:44:40|112571.3|112546.3|112573.2|112548.2|112573.7|112548.7|112571.2|112546.2|10
1739447090000|2025-02-13 11:44:50|112573.3|112548.3|112573.1|112548.1|112575.2|112550.2|112572.4|112547.4|15
1739447100000|2025-02-13 11:45:00|112572.2|112547.2|112576.7|112551.7|112576.8|112551.8|112571.9|112546.9|11
1739447110000|2025-02-13 11:45:10|112576.2|112551.2|112567.6|112542.6|112577.2|112552.2|112565.8|112540.8|24
1739447120000|2025-02-13 11:45:20|112568|112543|112562.9|112537.9|112569.1|112544.1|112562.7|112537.7|15
1739447130000|2025-02-13 11:45:30|112563|112538|112568.9|112543.9|112570.3|112545.3|112562.4|112537.4|15
1739447140000|2025-02-13 11:45:40|112569.6|112544.6|112567.7|112542.7|112570.4|112545.4|112567.7|112542.7|10
1739447150000|2025-02-13 11:45:50|112567.1|112542.1|112566.2|112541.2|112568.4|112543.4|112564.6|112539.6|16
1739447160000|2025-02-13 11:46:00|112567|112542|112567|112542|112567.9|112542.9|112563.2|112538.2|15
1739447170000|2025-02-13 11:46:10|112566.8|112541.8|112560.6|112535.6|112567.2|112542.2|112559.5|112534.5|17
1739447180000|2025-02-13 11:46:20|112561.3|112536.3|112564.2|112539.2|112564.8|112539.8|112561.3|112536.3|13
1739447190000|2025-02-13 11:46:30|112563.7|112538.7|112745.3|112695.3|112745.3|112695.3|112563.2|112538.2|53
1739447200000|2025-02-13 11:46:40|112744.2|112694.2|112679|112629|112747.8|112697.8|112674.6|112629|72
1739447210000|2025-02-13 11:46:50|112677.6|112627.6|112684.8|112634.8|112703.5|112653.5|112673.2|112623.2|57
1739447220000|2025-02-13 11:47:00|112686.3|112636.3|112685.6|112635.6|112731.4|112681.4|112671.8|112621.8|69
1739447230000|2025-02-13 11:47:10|112684|112634|112688.8|112663.8|112712.4|112669.5|112668.4|112618.4|52
1739447240000|2025-02-13 11:47:20|112685.8|112660.8|112713.2|112663.2|112717.8|112683.6|112673.9|112647.4|47
1739447250000|2025-02-13 11:47:30|112701.5|112676.5|112727.5|112702.5|112742.3|112717.3|112692.6|112667.6|56
1739447260000|2025-02-13 11:47:40|112720.4|112695.4|112739.2|112714.2|112763.3|112736.7|112718.4|112680.5|67
1739447270000|2025-02-13 11:47:50|112737.1|112712.1|112740.4|112715.4|112746.2|112721.2|112721.6|112696.6|58
1739447280000|2025-02-13 11:48:00|112743.4|112718.4|112764.5|112714.5|112789.8|112739.8|112733.2|112703.3|58
1739447290000|2025-02-13 11:48:10|112776.3|112726.3|112786.9|112736.9|112796.1|112746.1|112771.3|112721.3|59
1739447300000|2025-02-13 11:48:20|112786.8|112736.8|112781.7|112731.7|112786.8|112736.8|112754.3|112704.3|58
1739447310000|2025-02-13 11:48:30|112781.9|112731.9|112772.6|112722.6|112786.9|112736.9|112765.3|112715.3|39
1739447320000|2025-02-13 11:48:40|112771.8|112721.8|112739|112714|112771.8|112741.7|112733.7|112708.7|38
1739447330000|2025-02-13 11:48:50|112740|112715|112791.9|112766.9|112791.9|112766.9|112739.8|112714.8|48
1739447340000|2025-02-13 11:49:00|112788.7|112763.7|112778.2|112728.2|112790.1|112765.1|112760.6|112720.3|51
1739447350000|2025-02-13 11:49:10|112775.3|112725.3|112780.9|112730.9|112781.9|112731.9|112769.4|112719.4|42
1739447360000|2025-02-13 11:49:20|112782.6|112732.6|112761.3|112711.3|112782.6|112732.6|112748.7|112698.7|54
1739447370000|2025-02-13 11:49:30|112759.5|112709.5|112770.4|112720.4|112770.4|112720.4|112759.2|112709.2|38
1739447380000|2025-02-13 11:49:40|112770.6|112720.6|112755.5|112705.5|112771.1|112721.1|112751.4|112701.4|28
1739447390000|2025-02-13 11:49:50|112756.5|112706.5|112759.6|112734.6|112769.3|112739.1|112755.6|112706.5|27
1739447400000|2025-02-13 11:50:00|112758.5|112733.5|112741|112716|112758.5|112733.5|112732|112707|34
1739447410000|2025-02-13 11:50:10|112741.7|112716.7|112749.6|112724.6|112761.5|112736.5|112741.1|112716.1|43
1739447420000|2025-02-13 11:50:20|112753.1|112728.1|112786|112761|112786|112761|112747.6|112722.6|52
1739447430000|2025-02-13 11:50:30|112785.4|112760.4|112808.7|112783.7|112815.5|112790.5|112780.4|112755.4|55
1739447440000|2025-02-13 11:50:40|112817.2|112792.2|112804.7|112779.7|112818.4|112793.4|112788.7|112763.7|52
1739447450000|2025-02-13 11:50:50|112804.1|112779.1|112818.3|112793.3|112818.3|112793.3|112798.4|112773.4|42
1739447460000|2025-02-13 11:51:00|112817.6|112792.6|112811.5|112786.5|112817.7|112792.7|112794.9|112769.9|40
1739447470000|2025-02-13 11:51:10|112812.9|112787.9|112828.2|112803.2|112831.6|112806.6|112806.1|112781.1|45
1739447480000|2025-02-13 11:51:20|112830.5|112805.5|112823.5|112798.5|112842.1|112817.1|112805.5|112780.5|50
1739447490000|2025-02-13 11:51:30|112823.6|112798.6|112823.2|112798.2|112834|112809|112819.2|112794.2|43
1739447500000|2025-02-13 11:51:40|112823.4|112798.4|112825|112800|112829.3|112804.3|112816.2|112791.2|36
1739447510000|2025-02-13 11:51:50|112824.4|112799.4|112801.6|112776.6|112825.1|112800.1|112800.3|112775.3|44
1739447520000|2025-02-13 11:52:00|112798.5|112773.5|112798.7|112773.7|112805.8|112780.8|112791.2|112766.2|35
1739447530000|2025-02-13 11:52:10|112799.9|112774.9|112796.2|112771.2|112799.9|112774.9|112789.8|112764.8|32
1739447540000|2025-02-13 11:52:20|112791.9|112766.9|112817.3|112792.3|112817.3|112792.3|112790.4|112765.4|30
1739447550000|2025-02-13 11:52:30|112817.4|112792.4|112797.8|112772.8|112817.4|112792.4|112797.8|112772.8|44
1739447560000|2025-02-13 11:52:40|112796.4|112771.4|112777.3|112752.3|112796.4|112771.4|112775.6|112750.6|38
1739447570000|2025-02-13 11:52:50|112778|112753|112768.8|112743.8|112783.9|112758.9|112764.4|112739.4|47
1739447580000|2025-02-13 11:53:00|112768.1|112743.1|112761.3|112736.3|112768.1|112743.1|112752.1|112727.1|36
1739447590000|2025-02-13 11:53:10|112761.8|112736.8|112760.1|112735.1|112771.6|112746.6|112760.1|112735.1|27
1739447600000|2025-02-13 11:53:20|112759.2|112734.2|112755.5|112730.5|112760.7|112735.7|112748.2|112723.2|36
1739447610000|2025-02-13 11:53:30|112755.4|112730.4|112757.7|112732.7|112773.3|112748.3|112755.4|112730.4|32
1739447620000|2025-02-13 11:53:40|112758.4|112733.4|112761.3|112736.3|112764|112739|112758.4|112733.4|22
1739447630000|2025-02-13 11:53:50|112760.6|112735.6|112756.4|112731.4|112765.5|112740.5|112756.4|112731.4|24
1739447640000|2025-02-13 11:54:00|112755.7|112730.7|112753.2|112728.2|112756.5|112731.5|112749.6|112724.6|22
1739447650000|2025-02-13 11:54:10|112754.9|112729.9|112759|112734|112760.9|112735.9|112752.5|112727.5|24
1739447660000|2025-02-13 11:54:20|112759.7|112734.7|112767.7|112742.7|112785.5|112760.5|112759|112734|37
1739447670000|2025-02-13 11:54:30|112768.5|112743.5|112777.4|112752.4|112780.5|112755.5|112766.2|112741.2|49
1739447680000|2025-02-13 11:54:40|112778|112753|112780.1|112755.1|112781.6|112756.6|112770.3|112745.3|23
1739447690000|2025-02-13 11:54:50|112779.7|112754.7|112775.7|112750.7|112779.7|112754.7|112771.1|112746.1|18
1739447700000|2025-02-13 11:55:00|112776.2|112751.2|112789.8|112764.8|112789.8|112764.8|112771.5|112746.5|20
1739447710000|2025-02-13 11:55:10|112790.3|112765.3|112789.4|112764.4|112799.9|112774.9|112783.8|112758.8|29
1739447720000|2025-02-13 11:55:20|112784.8|112759.8|112766.1|112741.1|112785.3|112760.3|112766.1|112741.1|26
1739447730000|2025-02-13 11:55:30|112765.2|112740.2|112750.3|112725.3|112766.1|112741.1|112749.7|112724.7|21
1739447740000|2025-02-13 11:55:40|112751.1|112726.1|112751|112726|112758|112733|112746.7|112721.7|27
1739447750000|2025-02-13 11:55:50|112751.8|112726.8|112748.9|112723.9|112762.8|112737.8|112744.1|112719.1|31
1739447760000|2025-02-13 11:56:00|112749.6|112724.6|112754.6|112729.6|112758.5|112733.5|112746.2|112721.2|34
1739447770000|2025-02-13 11:56:10|112753.8|112728.8|112746.8|112721.8|112758|112733|112746.5|112721.5|26
1739447780000|2025-02-13 11:56:20|112748.6|112723.6|112739.7|112714.7|112749.4|112724.4|112739.7|112714.7|30
1739447790000|2025-02-13 11:56:30|112744.6|112719.6|112744.6|112719.6|112754.2|112729.2|112743.7|112718.7|24
1739447800000|2025-02-13 11:56:40|112744.1|112719.1|112739.2|112714.2|112750.6|112725.6|112739.2|112714.2|19
1739447810000|2025-02-13 11:56:50|112738.3|112713.3|112736.5|112711.5|112739.8|112714.8|112734.2|112709.2|10
1739447820000|2025-02-13 11:57:00|112736.1|112711.1|112770.2|112720.2|112770.2|112720.2|112736.1|112700|27
1739447830000|2025-02-13 11:57:10|112769.2|112719.2|112768.3|112718.3|112773.7|112723.7|112767.4|112717.4|25
1739447840000|2025-02-13 11:57:20|112767.3|112717.3|112765.6|112715.6|112770.7|112720.7|112763|112713|27
1739447850000|2025-02-13 11:57:30|112767.3|112717.3|112762|112712|112771.7|112721.7|112759|112709|24
1739447860000|2025-02-13 11:57:40|112761.5|112711.5|112745.6|112720.6|112761.5|112720.6|112738.6|112697.3|37
1739447870000|2025-02-13 11:57:50|112743.2|112718.2|112737.5|112712.5|112747.5|112722.5|112737.5|112712.5|31
1739447880000|2025-02-13 11:58:00|112740.4|112715.4|112739.1|112714.1|112743.2|112718.2|112734.4|112709.4|28
1739447890000|2025-02-13 11:58:10|112739.6|112714.6|112729.7|112704.7|112739.6|112714.6|112724.6|112699.6|35
1739447900000|2025-02-13 11:58:20|112728.9|112703.9|112728.7|112703.7|112734.7|112709.7|112728.4|112703.4|25
1739447910000|2025-02-13 11:58:30|112730.2|112705.2|112732.1|112707.1|112742.4|112717.4|112727.1|112702.1|32
1739447920000|2025-02-13 11:58:40|112732.9|112707.9|112727.5|112702.5|112736.5|112711.5|112726.7|112701.7|28
1739447930000|2025-02-13 11:58:50|112727.3|112702.3|112725.7|112700.7|112727.4|112702.4|112722.9|112697.9|30
1739447940000|2025-02-13 11:59:00|112725.4|112700.4|112727.3|112702.3|112731.6|112706.6|112724.5|112699.5|23
1739447950000|2025-02-13 11:59:10|112727.2|112702.2|112726.8|112701.8|112727.8|112702.8|112721.9|112696.9|33
1739447960000|2025-02-13 11:59:20|112727.3|112702.3|112732|112707|112732.7|112707.7|112725.7|112700.7|11
1739447970000|2025-02-13 11:59:30|112733.3|112708.3|112732.9|112707.9|112734.3|112709.3|112731.4|112706.4|16
1739447980000|2025-02-13 11:59:40|112732.1|112707.1|112734.1|112709.1|112734.1|112709.1|112725|112700|25
1739447990000|2025-02-13 11:59:50|112734.5|112709.5|112737.8|112712.8|112737.8|112712.8|112727.6|112702.6|37
1739448000000|2025-02-13 12:00:00|112738.7|112713.7|112740.1|112715.1|112745.1|112720.1|112730.3|112705.3|41
1739448010000|2025-02-13 12:00:10|112738.2|112713.2|112742|112717|112748|112723|112734.8|112709.8|25
1739448020000|2025-02-13 12:00:20|112743|112718|112761.5|112736.5|112761.5|112736.5|112743|112718|27
1739448030000|2025-02-13 12:00:30|112760.9|112735.9|112760.4|112735.4|112761.5|112736.5|112745.7|112720.7|28
1739448040000|2025-02-13 12:00:40|112758.1|112733.1|112766.1|112741.1|112770.7|112745.7|112758.1|112733.1|32
1739448050000|2025-02-13 12:00:50|112765.3|112740.3|112765.4|112740.4|112767.5|112742.5|112760.1|112735.1|28
1739448060000|2025-02-13 12:01:00|112764.8|112739.8|112774.6|112749.6|112778.3|112753.3|112762.4|112737.4|36
1739448070000|2025-02-13 12:01:10|112770.2|112745.2|112767.4|112742.4|112770.2|112745.2|112762.7|112737.7|24
1739448080000|2025-02-13 12:01:20|112768|112743|112779.8|112754.8|112780.4|112755.4|112767.2|112742.2|32
1739448090000|2025-02-13 12:01:30|112780.8|112755.8|112788.7|112763.7|112790.4|112765.4|112779.2|112754.2|31
1739448100000|2025-02-13 12:01:40|112789.5|112764.5|112777.3|112752.3|112789.5|112764.5|112776.9|112751.9|21
1739448110000|2025-02-13 12:01:50|112776.9|112751.9|112771.2|112746.2|112779.2|112754.2|112767.5|112742.5|25
1739448120000|2025-02-13 12:02:00|112772|112747|112772.1|112747.1|112776.8|112751.8|112768|112743|21
1739448130000|2025-02-13 12:02:10|112772.2|112747.2|112797.3|112772.3|112798.4|112773.4|112769.5|112744.5|37
1739448140000|2025-02-13 12:02:20|112797.9|112772.9|112806.9|112781.9|112807.5|112782.5|112797.9|112772.9|36
1739448150000|2025-02-13 12:02:30|112807.2|112782.2|112808.5|112783.5|112812.3|112787.3|112805.3|112780.3|24
1739448160000|2025-02-13 12:02:40|112809.2|112784.2|112798.1|112773.1|112809.2|112784.2|112797|112772|23
1739448170000|2025-02-13 12:02:50|112798.2|112773.2|112802.7|112777.7|112806.8|112781.8|112797.9|112772.9|20
1739448180000|2025-02-13 12:03:00|112803.7|112778.7|112798.3|112773.3|112808.7|112783.7|112797.7|112772.7|25
1739448190000|2025-02-13 12:03:10|112799|112774|112802.6|112777.6|112803.1|112778.1|112798.6|112773.6|31
1739448200000|2025-02-13 12:03:20|112802.7|112777.7|112800.8|112775.8|112802.7|112777.7|112798|112773|16
1739448210000|2025-02-13 12:03:30|112801|112776|112807.4|112782.4|112807.9|112782.9|112798.3|112773.3|29
1739448220000|2025-02-13 12:03:40|112806.3|112781.3|112801.6|112776.6|112809.9|112784.9|112797.5|112772.5|26
1739448230000|2025-02-13 12:03:50|112801.7|112776.7|112804.6|112779.6|112807.9|112782.9|112798|112773|20
1739448240000|2025-02-13 12:04:00|112802.8|112777.8|112797.5|112772.5|112808.2|112783.2|112789.2|112764.2|36
1739448250000|2025-02-13 12:04:10|112798.3|112773.3|112794.1|112769.1|112799.5|112774.5|112792.2|112767.2|14
1739448260000|2025-02-13 12:04:20|112793.1|112768.1|112799|112774|112805.6|112780.6|112793.1|112768.1|23
1739448270000|2025-02-13 12:04:30|112798.7|112773.7|112795.4|112770.4|112799.1|112774.1|112793.9|112768.9|10
1739448280000|2025-02-13 12:04:40|112796.2|112771.2|112816|112791|112816.1|112791.1|112796.2|112771.2|39
1739448290000|2025-02-13 12:04:50|112817|112792|112818.5|112793.5|112818.8|112793.8|112813.3|112788.3|16
1739448300000|2025-02-13 12:05:00|112817.8|112792.8|112820.2|112795.2|112821.9|112796.9|112813.4|112788.4|27
1739448310000|2025-02-13 12:05:10|112822.1|112797.1|112819.3|112794.3|112827.2|112802.2|112816.7|112791.7|38
1739448320000|2025-02-13 12:05:20|112818.5|112793.5|112812|112787|112818.6|112793.6|112811.4|112786.4|25
1739448330000|2025-02-13 12:05:30|112813|112788|112819|112794|112819|112794|112813|112788|12
1739448340000|2025-02-13 12:05:40|112818.1|112793.1|112823.7|112798.7|112824|112799|112817.5|112792.5|10
1739448350000|2025-02-13 12:05:50|112824.5|112799.5|112825.9|112800.9|112826.4|112801.4|112824.5|112799.5|8
1739448360000|2025-02-13 12:06:00|112825.1|112800.1|112849.3|112824.3|112854.4|112829.4|112824.3|112799.3|28
1739448370000|2025-02-13 12:06:10|112848.4|112823.4|112840.9|112815.9|112851.3|112826.3|112839.8|112814.8|42
1739448380000|2025-02-13 12:06:20|112841.6|112816.6|112832.6|112807.6|112841.6|112816.6|112825.9|112800.9|27
1739448390000|2025-02-13 12:06:30|112832.8|112807.8|112843|112818|112846.3|112821.3|112832.7|112807.7|17
1739448400000|2025-02-13 12:06:40|112843.7|112818.7|112850.8|112825.8|112850.8|112825.8|112841.6|112816.6|23
1739448410000|2025-02-13 12:06:50|112849.4|112824.4|112855.5|112830.5|112856.3|112831.3|112848.6|112823.6|18
1739448420000|2025-02-13 12:07:00|112857.5|112832.5|112857.4|112832.4|112863.2|112838.2|112852.5|112827.5|26
1739448430000|2025-02-13 12:07:10|112858.1|112833.1|112859.7|112834.7|112859.7|112834.7|112853.5|112828.5|12
1739448440000|2025-02-13 12:07:20|112860.7|112835.7|112859.3|112834.3|112862.7|112837.7|112854.5|112829.5|13
1739448450000|2025-02-13 12:07:30|112859|112834|112844.8|112819.8|112861.1|112836.1|112841|112816|45
1739448460000|2025-02-13 12:07:40|112845.6|112820.6|112849.2|112824.2|112852|112827|112844.5|112819.5|23
1739448470000|2025-02-13 12:07:50|112848.2|112823.2|112850.6|112825.6|112852|112827|112842.7|112817.7|18
1739448480000|2025-02-13 12:08:00|112849.8|112824.8|112857.4|112832.4|112857.6|112832.6|112847.3|112822.3|26
1739448490000|2025-02-13 12:08:10|112858.1|112833.1|112855.3|112830.3|112861.1|112836.1|112853.4|112828.4|32
1739448500000|2025-02-13 12:08:20|112856|112831|112853|112828|112862.5|112837.5|112851.7|112826.7|25
1739448510000|2025-02-13 12:08:30|112853.8|112828.8|112852.7|112827.7|112857.6|112832.6|112852.2|112827.2|17
1739448520000|2025-02-13 12:08:40|112850.9|112825.9|112852.5|112827.5|112853.6|112828.6|112839.8|112814.8|32
1739448530000|2025-02-13 12:08:50|112852|112827|112852.7|112827.7|112853.3|112828.3|112852|112827|10
1739448540000|2025-02-13 12:09:00|112852.2|112827.2|112847.6|112822.6|112853.3|112828.3|112845.3|112820.3|28
1739448550000|2025-02-13 12:09:10|112848|112823|112852.3|112827.3|112852.4|112827.4|112848|112823|23
1739448560000|2025-02-13 12:09:20|112853.6|112828.6|112847.3|112822.3|112856.4|112831.4|112842.7|112817.7|33
1739448570000|2025-02-13 12:09:30|112846.3|112821.3|112848.4|112823.4|112848.4|112823.4|112846.3|112821.3|7
1739448580000|2025-02-13 12:09:40|112847.2|112822.2|112868.3|112843.3|112869.8|112844.8|112844.3|112819.3|27
1739448590000|2025-02-13 12:09:50|112869.1|112844.1|112882.1|112857.1|112882.8|112857.8|112863.8|112838.8|28
1739448600000|2025-02-13 12:10:00|112883.6|112858.6|112875|112850|112885.8|112860.8|112871.2|112846.2|33
1739448610000|2025-02-13 12:10:10|112875.5|112850.5|112896|112871|112901.4|112876.4|112875|112850|39
1739448620000|2025-02-13 12:10:20|112895.4|112870.4|112874|112849|112895.4|112870.4|112873.5|112848.5|37
1739448630000|2025-02-13 12:10:30|112873|112848|112888.1|112863.1|112906.2|112875.6|112872.5|112846.6|34
1739448640000|2025-02-13 12:10:40|112887.4|112862.4|112895.7|112870.7|112902.1|112877.1|112887.4|112862.4|36
1739448650000|2025-02-13 12:10:50|112894.5|112869.5|112894.7|112869.7|112897|112872|112890.7|112865.7|27
1739448660000|2025-02-13 12:11:00|112895.6|112870.6|112909.9|112884.9|112925.7|112900.7|112895.6|112870.6|45
1739448670000|2025-02-13 12:11:10|112909.7|112884.7|112909.4|112859.4|112909.9|112884.9|112894.1|112857.8|43
1739448680000|2025-02-13 12:11:20|112910.5|112860.5|112912.2|112862.2|112916.4|112866.4|112910|112860|18
1739448690000|2025-02-13 12:11:30|112912.8|112862.8|112912.9|112862.9|112920.8|112870.8|112912.8|112862.8|24
1739448700000|2025-02-13 12:11:40|112912.3|112862.3|112926.5|112876.5|112926.5|112876.5|112912.3|112862.3|41
1739448710000|2025-02-13 12:11:50|112924.3|112874.3|112904.5|112854.5|112927.1|112877.1|112903.3|112853.3|35
1739448720000|2025-02-13 12:12:00|112903.9|112853.9|112905.2|112855.2|112906.3|112856.3|112899.6|112849.6|28
1739448730000|2025-02-13 12:12:10|112905.4|112855.4|112896.9|112846.9|112906.1|112856.1|112895.1|112845.1|15
1739448740000|2025-02-13 12:12:20|112898.1|112848.1|112899.8|112849.8|112900.2|112850.2|112896|112846|16
1739448750000|2025-02-13 12:12:30|112899.6|112849.6|112905|112855|112905.7|112855.7|112899.6|112849.6|8
1739448760000|2025-02-13 12:12:40|112904.2|112854.2|112906.6|112856.6|112913.9|112863.9|112904.2|112854.2|22
1739448770000|2025-02-13 12:12:50|112905.6|112855.6|112921.3|112871.3|112924.2|112874.2|112905.6|112855.6|37
1739448780000|2025-02-13 12:13:00|112920.4|112870.4|112910.9|112885.9|112925.9|112887.1|112906.5|112870.4|40
1739448790000|2025-02-13 12:13:10|112909.7|112884.7|112918.5|112893.5|112918.6|112893.6|112909.7|112884.7|17
1739448800000|2025-02-13 12:13:20|112917.7|112892.7|112921.3|112896.3|112921.3|112896.3|112911.8|112886.8|34
1739448810000|2025-02-13 12:13:30|112923.9|112898.9|112931.1|112906.1|112931.7|112906.7|112923.2|112898.2|17
1739448820000|2025-02-13 12:13:40|112929.5|112904.5|112935.9|112910.9|112935.9|112910.9|112927.2|112902.2|27
1739448830000|2025-02-13 12:13:50|112936|112911|112936.2|112911.2|112937.2|112912.2|112932.5|112907.5|19
1739448840000|2025-02-13 12:14:00|112935.5|112910.5|112947.8|112922.8|112947.8|112922.8|112935.3|112910.3|31
1739448850000|2025-02-13 12:14:10|112946.9|112921.9|112931.6|112906.6|112947.3|112922.3|112931|112906|22
1739448860000|2025-02-13 12:14:20|112932.3|112907.3|112934.3|112909.3|112939.3|112914.3|112932.3|112907.3|27
1739448870000|2025-02-13 12:14:30|112934.2|112909.2|112931.4|112906.4|112937.7|112912.7|112931|112906|16
1739448880000|2025-02-13 12:14:40|112932.3|112907.3|112933.9|112908.9|112933.9|112908.9|112932.3|112907.3|11
1739448890000|2025-02-13 12:14:50|112934.6|112909.6|112941.9|112916.9|112941.9|112916.9|112933|112908|27
1739448900000|2025-02-13 12:15:00|112941.6|112916.6|112954.3|112929.3|112955.7|112930.7|112941.6|112916.6|24
1739448910000|2025-02-13 12:15:10|112954.7|112929.7|112947.8|112922.8|112956.1|112931.1|112947.4|112922.4|19
1739448920000|2025-02-13 12:15:20|112948.3|112923.3|112951.2|112926.2|112951.2|112926.2|112944.7|112919.7|18
1739448930000|2025-02-13 12:15:30|112951.3|112926.3|112955.1|112930.1|112957.1|112932.1|112948.9|112923.9|12
1739448940000|2025-02-13 12:15:40|112954.3|112929.3|112956|112931|112957.4|112932.4|112954.3|112929.3|13
1739448950000|2025-02-13 12:15:50|112956.3|112931.3|112956.3|112931.3|112956.3|112931.3|112956.3|112931.3|1
1739448960000|2025-02-13 12:16:00|112955.4|112930.4|112955.6|112930.6|112956.6|112931.6|112949.4|112924.4|22
1739448970000|2025-02-13 12:16:10|112955.1|112930.1|112963|112938|112964.9|112939.9|112953.3|112928.3|28
1739448980000|2025-02-13 12:16:20|112963.7|112938.7|112969.6|112944.6|112970.6|112945.6|112963.7|112938.7|19
1739448990000|2025-02-13 12:16:30|112969.7|112944.7|112969.8|112944.8|112970.8|112945.8|112968.1|112943.1|12
1739449000000|2025-02-13 12:16:40|112968.8|112943.8|112966.3|112941.3|112973.9|112948.9|112966.1|112941.1|33
1739449010000|2025-02-13 12:16:50|112964.4|112939.4|112966.6|112941.6|112966.6|112941.6|112963|112938|16
1739449020000|2025-02-13 12:17:00|112966|112941|112971.2|112946.2|112975.2|112950.2|112964|112939|21
1739449030000|2025-02-13 12:17:10|112971|112946|112971.7|112946.7|112971.7|112946.7|112960.4|112935.4|24
1739449040000|2025-02-13 12:17:20|112972.2|112947.2|112976.1|112951.1|112976.1|112951.1|112972.2|112947.2|17
1739449050000|2025-02-13 12:17:30|112977.1|112952.1|112976.2|112951.2|112978|112953|112973.8|112948.8|12
1739449060000|2025-02-13 12:17:40|112975.1|112950.1|112976.1|112951.1|112976.2|112951.2|112972.3|112947.3|18
1739449070000|2025-02-13 12:17:50|112975.8|112950.8|112961.9|112936.9|112976.6|112951.6|112961.9|112936.9|28
1739449080000|2025-02-13 12:18:00|112961.1|112936.1|112957.3|112932.3|112961.5|112936.5|112949.3|112924.3|27
1739449090000|2025-02-13 12:18:10|112956.7|112931.7|112953.5|112928.5|112956.7|112931.7|112951.6|112926.6|9
1739449100000|2025-02-13 12:18:20|112955|112930|112959.2|112934.2|112961.2|112936.2|112955|112930|19
1739449110000|2025-02-13 12:18:30|112958.5|112933.5|112954.6|112929.6|112959|112934|112954.6|112929.6|8
1739449120000|2025-02-13 12:18:40|112955.2|112930.2|112957.6|112932.6|112957.9|112932.9|112953.8|112928.8|21
1739449130000|2025-02-13 12:18:50|112958.2|112933.2|112951.4|112926.4|112959.6|112934.6|112948.5|112923.5|22
1739449140000|2025-02-13 12:19:00|112949.3|112924.3|112948|112923|112955.1|112930.1|112948|112923|22
1739449150000|2025-02-13 12:19:10|112949.2|112924.2|112938.7|112913.7|112950|112925|112938.2|112913.2|24
1739449160000|2025-02-13 12:19:20|112938.2|112913.2|112947.8|112922.8|112948.2|112923.2|112938.2|112913.2|14
1739449170000|2025-02-13 12:19:30|112949.5|112924.5|112946.6|112921.6|112951.9|112926.9|112946|112921|11
1739449180000|2025-02-13 12:19:40|112946.8|112921.8|112939|112914|112948.7|112923.7|112931.5|112906.5|25
1739449190000|2025-02-13 12:19:50|112939.5|112914.5|112932.2|112907.2|112939.8|112914.8|112932.2|112907.2|11
1739449200000|2025-02-13 12:20:00|112932.8|112907.8|112930.3|112905.3|112935.4|112910.4|112929.9|112904.9|23
1739449210000|2025-02-13 12:20:10|112930.4|112905.4|112913.9|112888.9|112930.6|112905.6|112908.4|112883.4|41
1739449220000|2025-02-13 12:20:20|112906.5|112881.5|112897.5|112872.5|112915.3|112890.3|112897.4|112872.4|50
1739449230000|2025-02-13 12:20:30|112896.8|112871.8|112906.2|112881.2|112906.2|112881.2|112889.2|112864.2|32
1739449240000|2025-02-13 12:20:40|112908.2|112883.2|112901.8|112876.8|112908.2|112883.2|112899.4|112874.4|21
1739449250000|2025-02-13 12:20:50|112901.6|112876.6|112892.8|112867.8|112901.8|112876.8|112887.5|112862.5|31
1739449260000|2025-02-13 12:21:00|112893.4|112868.4|112884.5|112859.5|112893.4|112868.4|112883.8|112858.8|27
1739449270000|2025-02-13 12:21:10|112885.4|112860.4|112887.9|112862.9|112889.3|112864.3|112883.7|112858.7|27
1739449280000|2025-02-13 12:21:20|112885.3|112860.3|112882.9|112857.9|112886.1|112861.1|112881.5|112856.5|12
1739449290000|2025-02-13 12:21:30|112882.3|112857.3|112884.7|112859.7|112884.7|112859.7|112879.5|112854.5|11
1739449300000|2025-02-13 12:21:40|112883.7|112858.7|112883.1|112858.1|112885.1|112860.1|112882.2|112857.2|18
1739449310000|2025-02-13 12:21:50|112883.4|112858.4|112886.6|112861.6|112886.6|112861.6|112881.5|112856.5|26
1739449320000|2025-02-13 12:22:00|112886.9|112861.9|112897|112872|112899|112874|112886.9|112861.9|27
1739449330000|2025-02-13 12:22:10|112898.3|112873.3|112896.7|112871.7|112899.6|112874.6|112890.4|112865.4|28
1739449340000|2025-02-13 12:22:20|112897.4|112872.4|112906.8|112881.8|112907.8|112882.8|112897.3|112872.3|15
1739449350000|2025-02-13 12:22:30|112910.4|112885.4|112909.7|112884.7|112910.7|112885.7|112908.9|112883.9|15
1739449360000|2025-02-13 12:22:40|112910.5|112885.5|112916.1|112891.1|112916.4|112891.4|112908|112883|22
1739449370000|2025-02-13 12:22:50|112916.4|112891.4|112910.1|112885.1|112916.4|112891.4|112909.3|112884.3|19
1739449380000|2025-02-13 12:23:00|112911|112886|112931.3|112906.3|112931.3|112906.3|112911|112886|23
1739449390000|2025-02-13 12:23:10|112931.8|112906.8|112932.4|112907.4|112932.4|112907.4|112928.9|112903.9|15
1739449400000|2025-02-13 12:23:20|112932.2|112907.2|112929.1|112904.1|112932.9|112907.9|112928.4|112903.4|15
1739449410000|2025-02-13 12:23:30|112928.3|112903.3|112938|112913|112940.2|112915.2|112928.3|112903.3|22
1739449420000|2025-02-13 12:23:40|112937.2|112912.2|112925.7|112900.7|112937.2|112912.2|112922.9|112897.9|27
1739449430000|2025-02-13 12:23:50|112925.3|112900.3|112926.2|112901.2|112927.3|112902.3|112924.5|112899.5|15
1739449440000|2025-02-13 12:24:00|112924.4|112899.4|112926.3|112901.3|112927.8|112902.8|112923.5|112898.5|11
1739449450000|2025-02-13 12:24:10|112927.1|112902.1|112933.1|112908.1|112933.1|112908.1|112924.4|112899.4|31
1739449460000|2025-02-13 12:24:20|112936.7|112911.7|112931.4|112906.4|112936.7|112911.7|112928.6|112903.6|19
1739449470000|2025-02-13 12:24:30|112930.7|112905.7|112926.5|112901.5|112934.1|112909.1|112925.2|112900.2|26
1739449480000|2025-02-13 12:24:40|112929.9|112904.9|112934.1|112909.1|112935.7|112910.7|112928.3|112903.3|26
1739449490000|2025-02-13 12:24:50|112934.5|112909.5|112935.9|112910.9|112937.3|112912.3|112934.4|112909.4|12
1739449500000|2025-02-13 12:25:00|112936.7|112911.7|112925.7|112900.7|112937.5|112912.5|112925.7|112900.7|25
1739449510000|2025-02-13 12:25:10|112925.3|112900.3|112924.1|112899.1|112926.9|112901.9|112922.8|112897.8|30
1739449520000|2025-02-13 12:25:20|112923.9|112898.9|112921.2|112896.2|112923.9|112898.9|112921.2|112896.2|10
1739449530000|2025-02-13 12:25:30|112921.1|112896.1|112911.2|112886.2|112921.4|112896.4|112911.2|112886.2|12
1739449540000|2025-02-13 12:25:40|112911.8|112886.8|112909.8|112884.8|112911.8|112886.8|112909.8|112884.8|10
1739449550000|2025-02-13 12:25:50|112910.1|112885.1|112912.7|112887.7|112912.7|112887.7|112910.1|112885.1|16
1739449560000|2025-02-13 12:26:00|112913.6|112888.6|112915.9|112890.9|112921.7|112896.7|112912.7|112887.7|20
1739449570000|2025-02-13 12:26:10|112913.2|112888.2|112907|112882|112913.4|112888.4|112906.6|112881.6|19
1739449580000|2025-02-13 12:26:20|112906.1|112881.1|112902.9|112877.9|112906.1|112881.1|112902.9|112877.9|5
1739449590000|2025-02-13 12:26:30|112902.1|112877.1|112895.5|112870.5|112902.7|112877.7|112892.2|112867.2|23
1739449600000|2025-02-13 12:26:40|112895|112870|112894.6|112869.6|112895.9|112870.9|112891.5|112866.5|20
1739449610000|2025-02-13 12:26:50|112895|112870|112902.9|112877.9|112902.9|112877.9|112893.1|112868.1|23
1739449620000|2025-02-13 12:27:00|112903|112878|112911.3|112886.3|112911.5|112886.5|112903|112878|17
1739449630000|2025-02-13 12:27:10|112911.1|112886.1|112910.4|112885.4|112912.9|112887.9|112910.4|112885.4|17
1739449640000|2025-02-13 12:27:20|112910.7|112885.7|112913|112888|112919.5|112894.5|112910.7|112885.7|19
1739449650000|2025-02-13 12:27:30|112913.1|112888.1|112920.3|112895.3|112921|112896|112913.1|112888.1|16
1739449660000|2025-02-13 12:27:40|112920.4|112895.4|112915.9|112890.9|112920.4|112895.4|112910.7|112885.7|28
1739449670000|2025-02-13 12:27:50|112917|112892|112915.5|112890.5|112919.4|112894.4|112914.9|112889.9|32
1739449680000|2025-02-13 12:28:00|112914.4|112889.4|112913.8|112888.8|112918.5|112893.5|112909.6|112884.6|25
1739449690000|2025-02-13 12:28:10|112913.3|112888.3|112908.4|112883.4|112913.3|112888.3|112907|112882|15
1739449700000|2025-02-13 12:28:20|112908.3|112883.3|112905.1|112880.1|112908.4|112883.4|112905.1|112880.1|12
1739449710000|2025-02-13 12:28:30|112906|112881|112905.4|112880.4|112908.3|112883.3|112904.8|112879.8|13
1739449720000|2025-02-13 12:28:40|112905.6|112880.6|112904|112879|112906.9|112881.9|112904|112879|11
1739449730000|2025-02-13 12:28:50|112904.2|112879.2|112907.9|112882.9|112908.3|112883.3|112904.2|112879.2|17
1739449740000|2025-02-13 12:29:00|112908|112883|112904.7|112879.7|112909.2|112884.2|112904.2|112879.2|8
1739449750000|2025-02-13 12:29:10|112904.6|112879.6|112903.1|112878.1|112904.6|112879.6|112903|112878|12
1739449760000|2025-02-13 12:29:20|112902.9|112877.9|112904.6|112879.6|112904.8|112879.8|112899.4|112874.4|22
1739449770000|2025-02-13 12:29:30|112904.7|112879.7|112892.3|112867.3|112905.2|112880.2|112892.3|112867.3|15
1739449780000|2025-02-13 12:29:40|112893.3|112868.3|112887.4|112862.4|112893.3|112868.3|112887.4|112862.4|11
1739449790000|2025-02-13 12:29:50|112886.8|112861.8|112894.3|112869.3|112894.3|112869.3|112880.7|112855.7|25
1739449800000|2025-02-13 12:30:00|112895.5|112870.5|112883.2|112858.2|112895.5|112870.5|112883.2|112858.2|21
1739449810000|2025-02-13 12:30:10|112883.5|112858.5|112874.8|112849.8|112884.9|112859.9|112874.8|112849.8|15
1739449820000|2025-02-13 12:30:20|112875.1|112850.1|112869.8|112844.8|112876.4|112851.4|112869.8|112844.8|16
1739449830000|2025-02-13 12:30:30|112869|112844|112877.2|112852.2|112879.9|112854.9|112863.1|112838.1|43
1739449840000|2025-02-13 12:30:40|112876.5|112851.5|112866.6|112841.6|112876.7|112851.7|112865.9|112840.9|28
1739449850000|2025-02-13 12:30:50|112867|112842|112873.6|112848.6|112873.9|112848.9|112866.6|112841.6|28
1739449860000|2025-02-13 12:31:00|112874.5|112849.5|112876.6|112851.6|112884.2|112859.2|112874.5|112849.5|20
1739449870000|2025-02-13 12:31:10|112876.9|112851.9|112878.9|112853.9|112880.7|112855.7|112872.5|112847.5|21
1739449880000|2025-02-13 12:31:20|112879.5|112854.5|112881.3|112856.3|112885.2|112860.2|112879.5|112854.5|18
1739449890000|2025-02-13 12:31:30|112881.5|112856.5|112883.7|112858.7|112885|112860|112881.4|112856.4|15
1739449900000|2025-02-13 12:31:40|112884.2|112859.2|112885.2|112860.2|112885.2|112860.2|112882.1|112857.1|17
1739449910000|2025-02-13 12:31:50|112884.2|112859.2|112883.5|112858.5|112890.6|112865.6|112882|112857|12
1739449920000|2025-02-13 12:32:00|112884.5|112859.5|112890.2|112865.2|112895.8|112870.8|112884.5|112859.5|15
1739449930000|2025-02-13 12:32:10|112890.5|112865.5|112883.3|112858.3|112892.8|112867.8|112883.3|112858.3|15
1739449940000|2025-02-13 12:32:20|112884.4|112859.4|112898.3|112873.3|112898.3|112873.3|112884.4|112859.4|18
1739449950000|2025-02-13 12:32:30|112898.1|112873.1|112899.4|112874.4|112899.5|112874.5|112898|112873|12
1739449960000|2025-02-13 12:32:40|112899.6|112874.6|112902.2|112877.2|112902.2|112877.2|112897.9|112872.9|7
1739449970000|2025-02-13 12:32:50|112901.6|112876.6|112890.4|112865.4|112901.6|112876.6|112890.4|112865.4|8
1739449980000|2025-02-13 12:33:00|112890.3|112865.3|112897.8|112872.8|112902.5|112877.5|112889.7|112864.7|16
1739449990000|2025-02-13 12:33:10|112897.1|112872.1|112898.4|112873.4|112899.6|112874.6|112894.1|112869.1|17
1739450000000|2025-02-13 12:33:20|112899|112874|112897.7|112872.7|112903.1|112878.1|112897.7|112872.7|13
1739450010000|2025-02-13 12:33:30|112898.3|112873.3|112906.6|112881.6|112907.1|112882.1|112898.3|112873.3|14
1739450020000|2025-02-13 12:33:40|112906|112881|112899.1|112874.1|112906.5|112881.5|112898.7|112873.7|11
1739450030000|2025-02-13 12:33:50|112898.8|112873.8|112887.8|112862.8|112898.8|112873.8|112882.2|112857.2|24
1739450040000|2025-02-13 12:34:00|112888.5|112863.5|112902.5|112852.5|112906.1|112869.5|112888.5|112852.5|21
1739450050000|2025-02-13 12:34:10|112902.6|112852.6|112905|112855|112907.5|112857.5|112902.6|112852.6|18
1739450060000|2025-02-13 12:34:20|112904.1|112854.1|112900.1|112850.1|112904.1|112854.1|112898.5|112848.5|12
1739450070000|2025-02-13 12:34:30|112900.9|112850.9|112915.9|112865.9|112915.9|112865.9|112900.9|112850.9|15
1739450080000|2025-02-13 12:34:40|112915.5|112865.5|112913|112863|112915.6|112865.6|112913|112863|6
1739450090000|2025-02-13 12:34:50|112912.5|112862.5|112912.9|112862.9|112915.1|112865.1|112911.9|112861.9|9
1739450100000|2025-02-13 12:35:00|112910.9|112860.9|112902.3|112852.3|112911.3|112861.3|112902.3|112852.3|10
1739450110000|2025-02-13 12:35:10|112903.1|112853.1|112908.3|112858.3|112909|112859|112902.3|112852.3|16
1739450120000|2025-02-13 12:35:20|112907.7|112857.7|112896.9|112846.9|112907.7|112857.7|112896|112846|13
1739450130000|2025-02-13 12:35:30|112896.6|112846.6|112892.5|112842.5|112898.8|112848.8|112892.5|112842.5|16
1739450140000|2025-02-13 12:35:40|112891.6|112841.6|112885.9|112835.9|112891.7|112841.7|112883.8|112833.8|16
1739450150000|2025-02-13 12:35:50|112885.7|112835.7|112884.9|112834.9|112886.7|112836.7|112879.3|112829.3|17
1739450160000|2025-02-13 12:36:00|112885.2|112835.2|112879.5|112829.5|112885.2|112835.2|112879.5|112829.5|23
1739450170000|2025-02-13 12:36:10|112880.1|112830.1|112875.2|112825.2|112880.8|112830.8|112872.4|112822.4|13
1739450180000|2025-02-13 12:36:20|112875.8|112825.8|112875.2|112825.2|112877.4|112827.4|112875.2|112825.2|8
1739450190000|2025-02-13 12:36:30|112876.7|112826.7|112879.4|112829.4|112879.4|112829.4|112875.8|112825.8|12
1739450200000|2025-02-13 12:36:40|112879|112829|112889.6|112839.6|112889.9|112839.9|112878.1|112828.1|19
1739450210000|2025-02-13 12:36:50|112894|112844|112900.6|112850.6|112902.2|112852.2|112894|112844|27
1739450220000|2025-02-13 12:37:00|112901.3|112851.3|112900.8|112850.8|112905.6|112855.6|112900.8|112850.8|17
1739450230000|2025-02-13 12:37:10|112901.3|112851.3|112903.7|112853.7|112903.7|112853.7|112896.3|112846.3|9
1739450240000|2025-02-13 12:37:20|112903.5|112853.5|112898|112848|112903.5|112853.5|112893.5|112843.5|11
1739450250000|2025-02-13 12:37:30|112896.3|112846.3|112887.8|112837.8|112896.3|112846.3|112885.7|112835.7|22
1739450260000|2025-02-13 12:37:40|112887.3|112837.3|112866|112841|112891.4|112841.4|112863.5|112832.1|19
1739450270000|2025-02-13 12:37:50|112863.8|112838.8|112875.4|112850.4|112880.5|112855.5|112862.2|112837.2|19
1739450280000|2025-02-13 12:38:00|112877|112852|112875.7|112850.7|112877|112852|112871.6|112846.6|15
1739450290000|2025-02-13 12:38:10|112873|112848|112876.6|112851.6|112877.4|112852.4|112873|112848|14
1739450300000|2025-02-13 12:38:20|112878.7|112853.7|112879.8|112854.8|112883.3|112858.3|112877.4|112852.4|17
1739450310000|2025-02-13 12:38:30|112880.3|112855.3|112879.4|112854.4|112886.4|112861.4|112877.1|112852.1|22
1739450320000|2025-02-13 12:38:40|112878.7|112853.7|112879.7|112854.7|112880|112855|112875.2|112850.2|14
1739450330000|2025-02-13 12:38:50|112880|112855|112868.7|112843.7|112880|112855|112865.9|112840.9|26
1739450340000|2025-02-13 12:39:00|112867.6|112842.6|112862.3|112837.3|112870.4|112845.4|112862.3|112837.3|12
1739450350000|2025-02-13 12:39:10|112861.3|112836.3|112862.4|112837.4|112862.4|112837.4|112858.5|112833.5|23
1739450360000|2025-02-13 12:39:20|112862.9|112837.9|112861.2|112836.2|112866.3|112841.3|112861.2|112836.2|16
1739450370000|2025-02-13 12:39:30|112861|112836|112852.2|112827.2|112862.5|112837.5|112851.9|112826.9|12
1739450380000|2025-02-13 12:39:40|112858.9|112833.9|112845.7|112820.7|112858.9|112833.9|112845.7|112820.7|16
1739450390000|2025-02-13 12:39:50|112846|112821|112848.1|112823.1|112848.1|112823.1|112845.9|112820.9|8
1739450400000|2025-02-13 12:40:00|112850.1|112825.1|112846.4|112821.4|112850.6|112825.6|112846.4|112821.4|16
1739450410000|2025-02-13 12:40:10|112846.5|112821.5|112852.2|112827.2|112852.2|112827.2|112846.5|112821.5|5
1739450420000|2025-02-13 12:40:20|112851.6|112826.6|112853.3|112828.3|112853.3|112828.3|112850.2|112825.2|10
1739450430000|2025-02-13 12:40:30|112852.9|112827.9|112851.6|112826.6|112852.9|112827.9|112850.5|112825.5|10
1739450440000|2025-02-13 12:40:40|112861.2|112836.2|112847.5|112822.5|112861.2|112836.2|112847.5|112822.5|17
1739450450000|2025-02-13 12:40:50|112847|112822|112844.2|112819.2|112847|112822|112843.6|112818.6|8
1739450460000|2025-02-13 12:41:00|112844.7|112819.7|112852.2|112827.2|112862.9|112837.9|112844.2|112819.2|26
1739450470000|2025-02-13 12:41:10|112852.1|112827.1|112851.4|112826.4|112852.5|112827.5|112851.2|112826.2|10
1739450480000|2025-02-13 12:41:20|112851.2|112826.2|112845.6|112820.6|112851.2|112826.2|112845|112820|9
1739450490000|2025-02-13 12:41:30|112845.2|112820.2|112841.1|112816.1|112845.6|112820.6|112839.2|112814.2|12
1739450500000|2025-02-13 12:41:40|112841.8|112816.8|112840.8|112815.8|112842.2|112817.2|112840.7|112815.7|6
1739450510000|2025-02-13 12:41:50|112841.2|112816.2|112842.9|112817.9|112843.5|112818.5|112840.8|112815.8|12
1739450520000|2025-02-13 12:42:00|112844.3|112819.3|112846.2|112821.2|112846.2|112821.2|112842.3|112817.3|9
1739450530000|2025-02-13 12:42:10|112846.3|112821.3|112838.2|112813.2|112847.2|112822.2|112836.9|112811.9|23
1739450540000|2025-02-13 12:42:20|112837.9|112812.9|112836.1|112811.1|112841.5|112816.5|112834.1|112809.1|21
1739450550000|2025-02-13 12:42:30|112835.6|112810.6|112825.8|112800.8|112836.1|112811.1|112825.8|112800.8|21
1739450560000|2025-02-13 12:42:40|112826.7|112801.7|112822.9|112797.9|112827.7|112802.7|112819.4|112794.4|22
1739450570000|2025-02-13 12:42:50|112816|112791|112814.5|112789.5|112817|112792|112813.5|112788.5|19
1739450580000|2025-02-13 12:43:00|112815.2|112790.2|112811.3|112786.3|112815.2|112790.2|112811.3|112786.3|9
1739450590000|2025-02-13 12:43:10|112810.5|112785.5|112803.5|112778.5|112810.5|112785.5|112803.5|112778.5|17
1739450600000|2025-02-13 12:43:20|112802.8|112777.8|112795.7|112770.7|112804.4|112779.4|112794.9|112769.9|26
1739450610000|2025-02-13 12:43:30|112794.9|112769.9|112796.8|112771.8|112797.7|112772.7|112794.9|112769.9|11
1739450620000|2025-02-13 12:43:40|112796.3|112771.3|112798|112773|112801.3|112776.3|112794.3|112769.3|21
1739450630000|2025-02-13 12:43:50|112797.9|112772.9|112799.4|112774.4|112799.4|112774.4|112794.1|112769.1|12
1739450640000|2025-02-13 12:44:00|112798.6|112773.6|112798.3|112773.3|112799.4|112774.4|112797.9|112772.9|7
1739450650000|2025-02-13 12:44:10|112798.5|112773.5|112799.5|112774.5|112799.8|112774.8|112798.5|112773.5|9
1739450660000|2025-02-13 12:44:20|112800.6|112775.6|112802.5|112777.5|112803.2|112778.2|112800.6|112775.6|6
1739450670000|2025-02-13 12:44:30|112802.6|112777.6|112798.1|112773.1|112802.6|112777.6|112798.1|112773.1|5
1739450680000|2025-02-13 12:44:40|112798.9|112773.9|112798.8|112773.8|112799.4|112774.4|112797.5|112772.5|9
1739450690000|2025-02-13 12:44:50|112799.5|112774.5|112794.2|112769.2|112799.5|112774.5|112790.6|112765.6|24
1739450700000|2025-02-13 12:45:00|112794.9|112769.9|112795.6|112770.6|112798.7|112773.7|112794.9|112769.9|14
1739450710000|2025-02-13 12:45:10|112795.3|112770.3|112799.5|112774.5|112802.8|112777.8|112795|112770|17
1739450720000|2025-02-13 12:45:20|112799.4|112774.4|112800.5|112775.5|112802.1|112777.1|112799.4|112774.4|6
1739450730000|2025-02-13 12:45:30|112800.3|112775.3|112811.6|112786.6|112811.6|112786.6|112800|112775|10
1739450740000|2025-02-13 12:45:40|112809.9|112784.9|112812.5|112787.5|112816.8|112791.8|112809.9|112784.9|19
1739450750000|2025-02-13 12:45:50|112811.3|112786.3|112810.9|112785.9|112811.4|112786.4|112808.4|112783.4|20
1739450760000|2025-02-13 12:46:00|112810.4|112785.4|112809.6|112784.6|112810.9|112785.9|112803.2|112778.2|17
1739450770000|2025-02-13 12:46:10|112809.4|112784.4|112810.1|112785.1|112810.1|112785.1|112809.2|112784.2|6
1739450780000|2025-02-13 12:46:20|112809.3|112784.3|112808.8|112783.8|112809.3|112784.3|112808.8|112783.8|3
1739450790000|2025-02-13 12:46:30|112808.1|112783.1|112800.1|112775.1|112808.1|112783.1|112799.8|112774.8|9
1739450800000|2025-02-13 12:46:40|112800.8|112775.8|112806|112781|112806.8|112781.8|112800.1|112775.1|9
1739450810000|2025-02-13 12:46:50|112805.2|112780.2|112802.5|112777.5|112806.1|112781.1|112802.1|112777.1|7
1739450820000|2025-02-13 12:47:00|112802|112777|112804.8|112779.8|112804.8|112779.8|112799.1|112774.1|17
1739450830000|2025-02-13 12:47:10|112804.9|112779.9|112799.9|112774.9|112804.9|112779.9|112799.4|112774.4|14
1739450840000|2025-02-13 12:47:20|112799.5|112774.5|112800.8|112775.8|112800.8|112775.8|112797.6|112772.6|8
1739450850000|2025-02-13 12:47:30|112801.3|112776.3|112800.3|112775.3|112801.3|112776.3|112800.3|112775.3|3
1739450860000|2025-02-13 12:47:40|112800.2|112775.2|112800.1|112775.1|112800.2|112775.2|112800.1|112775.1|2
1739450870000|2025-02-13 12:47:50|112800.4|112775.4|112809.8|112784.8|112811.3|112786.3|112800.4|112775.4|14
1739450880000|2025-02-13 12:48:00|112810.3|112785.3|112810.3|112785.3|112810.3|112785.3|112809.9|112784.9|5
1739450890000|2025-02-13 12:48:10|112810.1|112785.1|112811.1|112786.1|112811.3|112786.3|112806.6|112781.6|18
1739450900000|2025-02-13 12:48:20|112812.1|112787.1|112826.6|112801.6|112826.8|112801.8|112812.1|112787.1|18
1739450910000|2025-02-13 12:48:30|112825.8|112800.8|112832.4|112807.4|112833.6|112808.6|112823.9|112798.9|18
1739450920000|2025-02-13 12:48:40|112831.8|112806.8|112827.9|112802.9|112831.8|112806.8|112825.3|112800.3|11
1739450930000|2025-02-13 12:48:50|112827.4|112802.4|112818.6|112793.6|112827.9|112802.9|112818.1|112793.1|18
1739450940000|2025-02-13 12:49:00|112817.5|112792.5|112811.7|112786.7|112817.7|112792.7|112810.9|112785.9|13
1739450950000|2025-02-13 12:49:10|112812.2|112787.2|112807.2|112782.2|112813.6|112788.6|112805.1|112780.1|20
1739450960000|2025-02-13 12:49:20|112806.2|112781.2|112805.7|112780.7|112806.2|112781.2|112800|112775|17
1739450970000|2025-02-13 12:49:30|112804.9|112779.9|112797.3|112772.3|112804.9|112779.9|112793.5|112768.5|20
1739450980000|2025-02-13 12:49:40|112796.8|112771.8|112804.2|112779.2|112807.9|112782.9|112796.8|112771.8|11
1739450990000|2025-02-13 12:49:50|112805.4|112780.4|112803.6|112778.6|112805.9|112780.9|112802.4|112777.4|14
1739451000000|2025-02-13 12:50:00|112802.2|112777.2|112799.6|112774.6|112803.6|112778.6|112799.5|112774.5|22
1739451010000|2025-02-13 12:50:10|112800.2|112775.2|112800.4|112775.4|112803.4|112778.4|112799.6|112774.6|14
1739451020000|2025-02-13 12:50:20|112800.8|112775.8|112809.5|112784.5|112809.5|112784.5|112800.8|112775.8|13
1739451030000|2025-02-13 12:50:30|112810.1|112785.1|112796|112771|112817.9|112792.9|112790.2|112765.2|32
1739451040000|2025-02-13 12:50:40|112796.3|112771.3|112795.8|112770.8|112799.5|112774.5|112775.3|112750.3|41
1739451050000|2025-02-13 12:50:50|112793.6|112768.6|112783.7|112758.7|112793.6|112768.6|112778.3|112753.3|34
1739451060000|2025-02-13 12:51:00|112782.3|112757.3|112776.6|112751.6|112783.1|112758.1|112776.4|112751.4|19
1739451070000|2025-02-13 12:51:10|112776.7|112751.7|112775.5|112750.5|112776.7|112751.7|112773|112748|20
1739451080000|2025-02-13 12:51:20|112774.5|112749.5|112774.5|112749.5|112777.3|112752.3|112773.4|112748.4|16
1739451090000|2025-02-13 12:51:30|112774.3|112749.3|112764.1|112739.1|112774.3|112749.3|112762.7|112737.7|24
1739451100000|2025-02-13 12:51:40|112763.9|112738.9|112753.8|112728.8|112763.9|112738.9|112750.9|112725.9|24
1739451110000|2025-02-13 12:51:50|112755.3|112730.3|112752.3|112727.3|112757.8|112732.8|112750|112725|31
1739451120000|2025-02-13 12:52:00|112751.6|112726.6|112756.3|112731.3|112757.4|112732.4|112748.1|112723.1|24
1739451130000|2025-02-13 12:52:10|112757.6|112732.6|112747.2|112722.2|112757.6|112732.6|112747.2|112722.2|28
1739451140000|2025-02-13 12:52:20|112747.3|112722.3|112766.3|112741.3|112767.7|112742.7|112747.3|112722.3|27
1739451150000|2025-02-13 12:52:30|112765.4|112740.4|112771.1|112746.1|112771.9|112746.9|112762.9|112737.9|16
1739451160000|2025-02-13 12:52:40|112772.1|112747.1|112770.2|112745.2|112772.3|112747.3|112769.3|112744.3|8
1739451170000|2025-02-13 12:52:50|112771.1|112746.1|112775.6|112750.6|112779.5|112754.5|112771.1|112746.1|24
1739451180000|2025-02-13 12:53:00|112776.5|112751.5|112770|112745|112780.2|112755.2|112770|112745|28
1739451190000|2025-02-13 12:53:10|112768.9|112743.9|112778.4|112753.4|112778.4|112753.4|112766.4|112741.4|18
1739451200000|2025-02-13 12:53:20|112777.5|112752.5|112773.9|112748.9|112779.9|112754.9|112773.9|112748.9|14
1739451210000|2025-02-13 12:53:30|112772.7|112747.7|112777.5|112752.5|112777.6|112752.6|112768.1|112743.1|25
1739451220000|2025-02-13 12:53:40|112778.2|112753.2|112786.6|112761.6|112786.6|112761.6|112778.2|112753.2|17
1739451230000|2025-02-13 12:53:50|112787.1|112762.1|112787.4|112762.4|112787.7|112762.7|112785.8|112760.8|10
1739451240000|2025-02-13 12:54:00|112788.4|112763.4|112790.9|112765.9|112790.9|112765.9|112786.8|112761.8|17
1739451250000|2025-02-13 12:54:10|112790.7|112765.7|112802.5|112777.5|112805.3|112780.3|112785.9|112760.9|27
1739451260000|2025-02-13 12:54:20|112803.5|112778.5|112800.3|112775.3|112804.2|112779.2|112795.9|112770.9|15
1739451270000|2025-02-13 12:54:30|112799.8|112774.8|112793|112768|112799.8|112774.8|112789.4|112764.4|17
1739451280000|2025-02-13 12:54:40|112792.7|112767.7|112805.7|112780.7|112805.7|112780.7|112792.3|112767.3|18
1739451290000|2025-02-13 12:54:50|112806.5|112781.5|112805.2|112780.2|112806.5|112781.5|112804.6|112779.6|12
1739451300000|2025-02-13 12:55:00|112805|112780|112797.8|112772.8|112805|112780|112787.5|112762.5|29
1739451310000|2025-02-13 12:55:10|112799.6|112774.6|112803.8|112778.8|112804.8|112779.8|112799|112774|25
1739451320000|2025-02-13 12:55:20|112804.3|112779.3|112810.7|112785.7|112811.6|112786.6|112804.3|112779.3|23
1739451330000|2025-02-13 12:55:30|112809.4|112784.4|112817.9|112792.9|112818.7|112793.7|112809.2|112784.2|19
1739451340000|2025-02-13 12:55:40|112818.7|112793.7|112823.9|112798.9|112825.3|112800.3|112817.9|112792.9|24
1739451350000|2025-02-13 12:55:50|112822.4|112797.4|112824.4|112799.4|112825.6|112800.6|112822.3|112797.3|14
1739451360000|2025-02-13 12:56:00|112825.4|112800.4|112827.3|112802.3|112834.9|112809.9|112824.4|112799.4|20
1739451370000|2025-02-13 12:56:10|112828.1|112803.1|112838.7|112813.7|112840|112815|112828.1|112803.1|17
1739451380000|2025-02-13 12:56:20|112840.7|112815.7|112843.7|112818.7|112844.7|112819.7|112839.2|112814.2|22
1739451390000|2025-02-13 12:56:30|112843.8|112818.8|112847.6|112822.6|112848.4|112823.4|112839.7|112814.7|15
1739451400000|2025-02-13 12:56:40|112848.3|112823.3|112852.8|112827.8|112852.8|112827.8|112847.6|112822.6|14
1739451410000|2025-02-13 12:56:50|112855.2|112830.2|112854.9|112829.9|112858.1|112833.1|112850.9|112825.9|19
1739451420000|2025-02-13 12:57:00|112856.3|112831.3|112832.2|112807.2|112858.3|112833.3|112830.1|112805.1|33
1739451430000|2025-02-13 12:57:10|112831.4|112806.4|112832.7|112807.7|112832.8|112807.8|112830.9|112805.9|23
1739451440000|2025-02-13 12:57:20|112831.9|112806.9|112836.1|112811.1|112838.1|112813.1|112831.9|112806.9|11
1739451450000|2025-02-13 12:57:30|112835.3|112810.3|112841.5|112816.5|112849.3|112824.3|112835.3|112810.3|54
1739451460000|2025-02-13 12:57:40|112840.9|112815.9|112848.8|112823.8|112856.6|112831.6|112840.9|112815.9|54
1739451470000|2025-02-13 12:57:50|112850.4|112825.4|112818.2|112793.2|112850.4|112825.4|112814.8|112789.8|48
1739451480000|2025-02-13 12:58:00|112821.4|112796.4|112818.9|112793.9|112821.4|112796.4|112816.9|112791.9|44
1739451490000|2025-02-13 12:58:10|112819.7|112794.7|112832.6|112807.6|112833.7|112808.7|112819.7|112794.7|37
1739451500000|2025-02-13 12:58:20|112832.7|112807.7|112831.8|112806.8|112841.3|112816.3|112830.2|112805.2|31
1739451510000|2025-02-13 12:58:30|112830.6|112805.6|112828.6|112803.6|112831.7|112806.7|112821.4|112796.4|34
1739451520000|2025-02-13 12:58:40|112829.4|112804.4|112824.1|112799.1|112830.2|112805.2|112822.8|112797.8|45
1739451530000|2025-02-13 12:58:50|112823.4|112798.4|112831.3|112806.3|112832.1|112807.1|112823.4|112798.4|38
1739451540000|2025-02-13 12:59:00|112832.5|112807.5|112834.3|112809.3|112836.4|112811.4|112829.6|112804.6|35
1739451550000|2025-02-13 12:59:10|112833.9|112808.9|112835|112810|112837.5|112812.5|112827.8|112802.8|37
1739451560000|2025-02-13 12:59:20|112836.7|112811.7|112831.3|112806.3|112836.7|112811.7|112823.9|112798.9|34
1739451570000|2025-02-13 12:59:30|112830.2|112805.2|112830.3|112805.3|112832.2|112807.2|112826.4|112801.4|33
1739451580000|2025-02-13 12:59:40|112830.4|112805.4|112833.2|112808.2|112836.7|112811.7|112830.4|112805.4|27
1739451590000|2025-02-13 12:59:50|112831.5|112806.5|112824.1|112799.1|112833.2|112808.2|112824.1|112799.1|31
1739451600000|2025-02-13 13:00:00|112825|112800|112813.3|112788.3|112826.6|112801.6|112810.7|112785.7|46
1739451610000|2025-02-13 13:00:10|112813.8|112788.8|112829.4|112804.4|112832.3|112807.3|112813.3|112788.3|37
1739451620000|2025-02-13 13:00:20|112830.4|112805.4|112833|112808|112835.9|112810.9|112825.2|112800.2|19
1739451630000|2025-02-13 13:00:30|112832.4|112807.4|112830.8|112805.8|112833.3|112808.3|112827.2|112802.2|20
1739451640000|2025-02-13 13:00:40|112831.4|112806.4|112837.2|112812.2|112837.2|112812.2|112827.4|112802.4|30
1739451650000|2025-02-13 13:00:50|112835.5|112810.5|112825.9|112800.9|112843.2|112818.2|112816.8|112791.8|34
1739451660000|2025-02-13 13:01:00|112822.8|112797.8|112811.7|112786.7|112825.2|112800.2|112801.6|112776.6|42
1739451670000|2025-02-13 13:01:10|112810.3|112785.3|112798.1|112773.1|112810.3|112785.3|112798.1|112773.1|34
1739451680000|2025-02-13 13:01:20|112798.9|112773.9|112819.7|112794.7|112821.1|112796.1|112798.9|112773.9|41
1739451690000|2025-02-13 13:01:30|112823.3|112798.3|112834.2|112809.2|112836.8|112811.8|112821.5|112796.5|26
1739451700000|2025-02-13 13:01:40|112842.9|112817.9|112838.2|112813.2|112853.5|112828.5|112835.1|112810.1|29
1739451710000|2025-02-13 13:01:50|112838.9|112813.9|112842.6|112817.6|112849.1|112824.1|112837.4|112812.4|23
1739451720000|2025-02-13 13:02:00|112843.4|112818.4|112837.7|112812.7|112845.8|112820.8|112822.7|112797.7|30
1739451730000|2025-02-13 13:02:10|112839.4|112814.4|112824.8|112799.8|112839.4|112814.4|112824.1|112799.1|23
1739451740000|2025-02-13 13:02:20|112826.1|112801.1|112836.5|112811.5|112839.2|112814.2|112825.1|112800.1|28
1739451750000|2025-02-13 13:02:30|112836|112811|112825.3|112800.3|112836.7|112811.7|112821.1|112796.1|26
1739451760000|2025-02-13 13:02:40|112826.2|112801.2|112812.6|112787.6|112826.2|112801.2|112812.6|112787.6|30
1739451770000|2025-02-13 13:02:50|112813|112788|112812.4|112787.4|112814.5|112789.5|112808.9|112783.9|25
1739451780000|2025-02-13 13:03:00|112813.2|112788.2|112800.8|112775.8|112813.2|112788.2|112799.1|112774.1|17
1739451790000|2025-02-13 13:03:10|112799.9|112774.9|112800.9|112775.9|112801.2|112776.2|112799.9|112774.9|13
1739451800000|2025-02-13 13:03:20|112803.7|112778.7|112798.6|112773.6|112805.1|112780.1|112795.6|112770.6|25
1739451810000|2025-02-13 13:03:30|112798.2|112773.2|112800.3|112775.3|112804.6|112779.6|112798.2|112773.2|16
1739451820000|2025-02-13 13:03:40|112801.6|112776.6|112798.5|112773.5|112804.1|112779.1|112798.1|112773.1|24
1739451830000|2025-02-13 13:03:50|112798.6|112773.6|112798.5|112773.5|112801.7|112776.7|112797.8|112772.8|22
1739451840000|2025-02-13 13:04:00|112797.7|112772.7|112798.3|112773.3|112799.8|112774.8|112795|112770|10
1739451850000|2025-02-13 13:04:10|112799.1|112774.1|112803.1|112778.1|112803.9|112778.9|112798.7|112773.7|10
1739451860000|2025-02-13 13:04:20|112802.1|112777.1|112797.1|112772.1|112803.2|112778.2|112797.1|112772.1|22
1739451870000|2025-02-13 13:04:30|112796.7|112771.7|112791.6|112766.6|112796.7|112771.7|112789.4|112764.4|24
1739451880000|2025-02-13 13:04:40|112790.7|112765.7|112786.6|112761.6|112792.9|112767.9|112786.6|112761.6|20
1739451890000|2025-02-13 13:04:50|112787.1|112762.1|112786.3|112761.3|112788.7|112763.7|112783.6|112758.6|17
1739451900000|2025-02-13 13:05:00|112787|112762|112795.9|112770.9|112796.2|112771.2|112787|112762|13
1739451910000|2025-02-13 13:05:10|112795|112770|112788.5|112763.5|112795|112770|112787.6|112762.6|15
1739451920000|2025-02-13 13:05:20|112786.7|112761.7|112786|112761|112787.2|112762.2|112785.7|112760.7|12
1739451930000|2025-02-13 13:05:30|112786.5|112761.5|112789.7|112764.7|112791.1|112766.1|112786.5|112761.5|17
1739451940000|2025-02-13 13:05:40|112789.2|112764.2|112789.6|112764.6|112790.5|112765.5|112789.1|112764.1|13
1739451950000|2025-02-13 13:05:50|112789.1|112764.1|112788.8|112763.8|112789.3|112764.3|112788.3|112763.3|9
1739451960000|2025-02-13 13:06:00|112788.3|112763.3|112788.1|112763.1|112788.3|112763.3|112788|112763|4
1739451970000|2025-02-13 13:06:10|112788.9|112763.9|112789.1|112764.1|112792.2|112767.2|112788.9|112763.9|11
1739451980000|2025-02-13 13:06:20|112788.7|112763.7|112783.5|112758.5|112789.3|112764.3|112776.5|112751.5|15
1739451990000|2025-02-13 13:06:30|112784.1|112759.1|112781.9|112756.9|112785.7|112760.7|112781.8|112756.8|20
1739452000000|2025-02-13 13:06:40|112781.7|112756.7|112779.2|112754.2|112782.1|112757.1|112779.2|112754.2|8
1739452010000|2025-02-13 13:06:50|112778.7|112753.7|112779.6|112754.6|112780.3|112755.3|112778.7|112753.7|9
1739452020000|2025-02-13 13:07:00|112780.5|112755.5|112754.8|112729.8|112788.6|112763.6|112754.8|112729.8|27
1739452030000|2025-02-13 13:07:10|112753.9|112728.9|112760.2|112735.2|112763.1|112738.1|112753.8|112728.8|16
1739452040000|2025-02-13 13:07:20|112761.5|112736.5|112770.3|112745.3|112774.2|112749.2|112761.5|112736.5|25
1739452050000|2025-02-13 13:07:30|112771.2|112746.2|112778|112753|112778.7|112753.7|112771.2|112746.2|17
1739452060000|2025-02-13 13:07:40|112776.9|112751.9|112781|112756|112786.1|112761.1|112776.9|112751.9|20
1739452070000|2025-02-13 13:07:50|112780.8|112755.8|112777.1|112752.1|112783.4|112758.4|112773.9|112748.9|23
1739452080000|2025-02-13 13:08:00|112776.5|112751.5|112777.3|112752.3|112779.2|112754.2|112775.2|112750.2|26
1739452090000|2025-02-13 13:08:10|112777.1|112752.1|112762.9|112737.9|112778.3|112753.3|112761.5|112736.5|22
1739452100000|2025-02-13 13:08:20|112764|112739|112769.8|112744.8|112774.9|112749.9|112764|112739|19
1739452110000|2025-02-13 13:08:30|112769|112744|112764|112739|112769.8|112744.8|112764|112739|18
1739452120000|2025-02-13 13:08:40|112763.9|112738.9|112752.5|112727.5|112765.5|112740.5|112752.5|112727.5|27
1739452130000|2025-02-13 13:08:50|112751.7|112726.7|112749.7|112724.7|112751.7|112726.7|112748.2|112723.2|12
1739452140000|2025-02-13 13:09:00|112750.5|112725.5|112751.4|112726.4|112753.4|112728.4|112750.5|112725.5|11
1739452150000|2025-02-13 13:09:10|112751.6|112726.6|112748.5|112723.5|112754.4|112729.4|112746.9|112721.9|27
1739452160000|2025-02-13 13:09:20|112747.4|112722.4|112736.1|112711.1|112747.4|112722.4|112736.1|112711.1|28
1739452170000|2025-02-13 13:09:30|112735.4|112710.4|112741.7|112716.7|112744.2|112719.2|112735.4|112710.4|25
1739452180000|2025-02-13 13:09:40|112740.8|112715.8|112741.5|112716.5|112742|112717|112738.3|112713.3|25
1739452190000|2025-02-13 13:09:50|112742.2|112717.2|112761.5|112736.5|112764.3|112739.3|112742.2|112717.2|37
1739452200000|2025-02-13 13:10:00|112760.7|112735.7|112765|112740|112772|112747|112758.3|112733.3|42
1739452210000|2025-02-13 13:10:10|112764.4|112739.4|112765.1|112740.1|112765.2|112740.2|112760.7|112735.7|24
1739452220000|2025-02-13 13:10:20|112765.7|112740.7|112766.6|112741.6|112769|112744|112763.9|112738.9|25
1739452230000|2025-02-13 13:10:30|112766.7|112741.7|112762|112737|112771.3|112746.3|112761.3|112736.3|34
1739452240000|2025-02-13 13:10:40|112761.9|112736.9|112769.4|112744.4|112769.4|112744.4|112761.2|112736.2|16
1739452250000|2025-02-13 13:10:50|112768.8|112743.8|112764.8|112739.8|112769|112744|112764.6|112739.6|11
1739452260000|2025-02-13 13:11:00|112764.4|112739.4|112754.4|112729.4|112764.5|112739.5|112754.4|112729.4|17
1739452270000|2025-02-13 13:11:10|112753.7|112728.7|112755.8|112730.8|112757.2|112732.2|112750|112725|23
1739452280000|2025-02-13 13:11:20|112755.2|112730.2|112747.8|112722.8|112755.2|112730.2|112747.8|112722.8|14
1739452290000|2025-02-13 13:11:30|112747.9|112722.9|112745|112720|112749.2|112724.2|112745|112720|10
1739452300000|2025-02-13 13:11:40|112744|112719|112741.5|112716.5|112744|112719|112738.6|112713.6|17
1739452310000|2025-02-13 13:11:50|112740.8|112715.8|112739.6|112714.6|112740.8|112715.8|112739.2|112714.2|9
1739452320000|2025-02-13 13:12:00|112740.4|112715.4|112737.7|112712.7|112741|112716|112737.7|112712.7|11
1739452330000|2025-02-13 13:12:10|112734.9|112709.9|112724.4|112699.4|112734.9|112709.9|112723.3|112698.3|21
1739452340000|2025-02-13 13:12:20|112725.2|112700.2|112730.3|112705.3|112731.4|112706.4|112724.8|112699.8|10
1739452350000|2025-02-13 13:12:30|112729.7|112704.7|112718|112693|112729.7|112704.7|112718|112693|17
1739452360000|2025-02-13 13:12:40|112717.7|112692.7|112719.5|112694.5|112720.8|112695.8|112714.5|112689.5|33
1739452370000|2025-02-13 13:12:50|112720.3|112695.3|112713.9|112688.9|112720.8|112695.8|112713.3|112688.3|19
1739452380000|2025-02-13 13:13:00|112712.9|112687.9|112721.3|112696.3|112721.9|112696.9|112710.5|112685.5|28
1739452390000|2025-02-13 13:13:10|112720.7|112695.7|112732|112707|112740.7|112715.7|112720.7|112695.7|30
1739452400000|2025-02-13 13:13:20|112731.2|112706.2|112721.8|112696.8|112732.1|112707.1|112720.2|112695.2|25
1739452410000|2025-02-13 13:13:30|112726.6|112701.6|112726.4|112701.4|112728.6|112703.6|112724.3|112699.3|29
1739452420000|2025-02-13 13:13:40|112727.4|112702.4|112726.1|112701.1|112729.9|112704.9|112723|112698|23
1739452430000|2025-02-13 13:13:50|112726.9|112701.9|112725.1|112700.1|112730.5|112705.5|112724.2|112699.2|13
1739452440000|2025-02-13 13:14:00|112724.9|112699.9|112731.1|112681.1|112732.4|112699.9|112720.3|112681|14
1739452450000|2025-02-13 13:14:10|112730.6|112680.6|112726.8|112676.8|112730.7|112680.7|112726.1|112676.1|17
1739452460000|2025-02-13 13:14:20|112725.5|112675.5|112722.5|112672.5|112726.7|112676.7|112718.4|112668.4|22
1739452470000|2025-02-13 13:14:30|112721.3|112671.3|112723.2|112673.2|112726.9|112676.9|112719|112669|23
1739452480000|2025-02-13 13:14:40|112723.4|112673.4|112721.2|112671.2|112724|112674|112718.2|112668.2|17
1739452490000|2025-02-13 13:14:50|112721.5|112671.5|112728.8|112678.8|112735.5|112685.5|112721.5|112671.5|21
1739452500000|2025-02-13 13:15:00|112730.3|112680.3|112730.1|112680.1|112733.3|112683.3|112730.1|112680.1|9
1739452510000|2025-02-13 13:15:10|112731.3|112681.3|112719.7|112669.7|112732.4|112682.4|112719.7|112669.7|20
1739452520000|2025-02-13 13:15:20|112720.7|112670.7|112716.8|112666.8|112722.8|112672.8|112716.8|112666.8|10
1739452530000|2025-02-13 13:15:30|112718.9|112668.9|112718.5|112668.5|112721.4|112671.4|112716.9|112666.9|16
1739452540000|2025-02-13 13:15:40|112704.3|112654.3|112702.4|112652.4|112707.9|112657.9|112702.4|112652.4|20
1739452550000|2025-02-13 13:15:50|112702.6|112652.6|112702.6|112652.6|112708|112658|112701.9|112651.9|18
1739452560000|2025-02-13 13:16:00|112704|112654|112699.5|112649.5|112707.4|112657.4|112699.5|112649.5|13
1739452570000|2025-02-13 13:16:10|112699.4|112649.4|112709.9|112659.9|112716.5|112666.5|112699.3|112649.3|38
1739452580000|2025-02-13 13:16:20|112711|112661|112709.3|112659.3|112712.7|112662.7|112708.7|112658.7|11
1739452590000|2025-02-13 13:16:30|112709.6|112659.6|112702.4|112652.4|112711.3|112661.3|112697.9|112647.9|26
1739452600000|2025-02-13 13:16:40|112700.6|112650.6|112695.3|112645.3|112701.4|112651.4|112691.6|112641.6|16
1739452610000|2025-02-13 13:16:50|112695.6|112645.6|112683.5|112633.5|112695.8|112645.8|112682.9|112632.9|21
1739452620000|2025-02-13 13:17:00|112681.3|112631.3|112684.1|112634.1|112688.5|112638.5|112681.3|112631.3|19
1739452630000|2025-02-13 13:17:10|112683.8|112633.8|112693.6|112643.6|112696.6|112646.6|112683.8|112633.8|30
1739452640000|2025-02-13 13:17:20|112695.6|112645.6|112696.9|112646.9|112696.9|112646.9|112693|112643|13
1739452650000|2025-02-13 13:17:30|112695.9|112645.9|112672.9|112647.9|112696|112658.2|112672.2|112645.9|12
1739452660000|2025-02-13 13:17:40|112673.8|112648.8|112659.5|112634.5|112675.5|112650.5|112657|112632|25
1739452670000|2025-02-13 13:17:50|112658.3|112633.3|112671.1|112646.1|112673.5|112648.5|112658.3|112633.3|24
1739452680000|2025-02-13 13:18:00|112670.4|112645.4|112665.4|112640.4|112670.4|112645.4|112665.4|112640.4|14
1739452690000|2025-02-13 13:18:10|112661.1|112636.1|112669.9|112644.9|112669.9|112644.9|112660.8|112635.8|27
1739452700000|2025-02-13 13:18:20|112669.2|112644.2|112669.4|112644.4|112672.3|112647.3|112667|112642|20
1739452710000|2025-02-13 13:18:30|112670.1|112645.1|112665.7|112640.7|112672.7|112647.7|112664.5|112639.5|19
1739452720000|2025-02-13 13:18:40|112667.3|112642.3|112668.7|112643.7|112670.9|112645.9|112667.3|112642.3|18
1739452730000|2025-02-13 13:18:50|112668|112643|112659.7|112634.7|112668.9|112643.9|112655.8|112630.8|36
1739452740000|2025-02-13 13:19:00|112660.6|112635.6|112673.4|112648.4|112677|112652|112658.4|112633.4|34
1739452750000|2025-02-13 13:19:10|112672.8|112647.8|112681.2|112656.2|112684.5|112659.5|112671.7|112646.7|21
1739452760000|2025-02-13 13:19:20|112680.9|112655.9|112680.3|112655.3|112681.6|112656.6|112680.3|112655.3|9
1739452770000|2025-02-13 13:19:30|112680.4|112655.4|112687.6|112662.6|112692.2|112667.2|112678.4|112653.4|26
1739452780000|2025-02-13 13:19:40|112687.1|112662.1|112688.2|112663.2|112689.4|112664.4|112687.1|112662.1|15
1739452790000|2025-02-13 13:19:50|112688.3|112663.3|112716.4|112691.4|112716.4|112691.4|112687.9|112662.9|19
1739452800000|2025-02-13 13:20:00|112717|112692|112720.2|112695.2|112721.2|112696.2|112709.1|112684.1|45
1739452810000|2025-02-13 13:20:10|112719.3|112694.3|112720.4|112695.4|112720.5|112695.5|112715.7|112690.7|19
1739452820000|2025-02-13 13:20:20|112720.5|112695.5|112719.3|112694.3|112720.5|112695.5|112717.6|112692.6|14
1739452830000|2025-02-13 13:20:30|112719.2|112694.2|112716.8|112691.8|112721.7|112696.7|112712.7|112687.7|26
1739452840000|2025-02-13 13:20:40|112718.3|112693.3|112732.9|112707.9|112737.3|112712.3|112717.5|112692.5|27
1739452850000|2025-02-13 13:20:50|112733.8|112708.8|112732.7|112707.7|112743.2|112718.2|112732.7|112707.7|29
1739452860000|2025-02-13 13:21:00|112731.9|112706.9|112733.1|112708.1|112733.1|112708.1|112729.7|112704.7|21
1739452870000|2025-02-13 13:21:10|112733.2|112708.2|112741.1|112716.1|112742.2|112717.2|112733.2|112708.2|26
1739452880000|2025-02-13 13:21:20|112741|112716|112728.6|112703.6|112741|112716|112726.3|112701.3|28
1739452890000|2025-02-13 13:21:30|112728.5|112703.5|112728.2|112703.2|112729.3|112704.3|112727.9|112702.9|6
1739452900000|2025-02-13 13:21:40|112729|112704|112727.4|112702.4|112729.2|112704.2|112727.4|112702.4|11
1739452910000|2025-02-13 13:21:50|112726.5|112701.5|112725.2|112700.2|112726.5|112701.5|112719.7|112694.7|13
1739452920000|2025-02-13 13:22:00|112726.1|112701.1|112722.9|112697.9|112726.1|112701.1|112722.9|112697.9|19
1739452930000|2025-02-13 13:22:10|112722.7|112697.7|112727.7|112702.7|112728.8|112703.8|112719.7|112694.7|23
1739452940000|2025-02-13 13:22:20|112728.3|112703.3|112722.4|112697.4|112728.3|112703.3|112721.2|112696.2|13
1739452950000|2025-02-13 13:22:30|112722.2|112697.2|112720.2|112695.2|112722.2|112697.2|112716.2|112691.2|18
1739452960000|2025-02-13 13:22:40|112719.3|112694.3|112727.6|112702.6|112728.2|112703.2|112718.6|112693.6|16
1739452970000|2025-02-13 13:22:50|112728|112703|112724.8|112699.8|112736.3|112711.3|112721.4|112696.4|33
1739452980000|2025-02-13 13:23:00|112724.1|112699.1|112720.5|112695.5|112728.6|112703.6|112713.9|112688.9|28
1739452990000|2025-02-13 13:23:10|112720.4|112695.4|112703.6|112678.6|112721.1|112696.1|112703.6|112678.6|19
1739453000000|2025-02-13 13:23:20|112704.3|112679.3|112706|112681|112707|112682|112704.3|112679.3|15
1739453010000|2025-02-13 13:23:30|112707.5|112682.5|112709.8|112684.8|112711.3|112686.3|112705.2|112680.2|24
1739453020000|2025-02-13 13:23:40|112709.5|112684.5|112705.6|112680.6|112709.5|112684.5|112703.1|112678.1|29
1739453030000|2025-02-13 13:23:50|112704.2|112679.2|112711.6|112686.6|112712.5|112687.5|112704.2|112679.2|22
1739453040000|2025-02-13 13:24:00|112709|112684|112706.8|112681.8|112714.5|112689.5|112706.3|112681.3|20
1739453050000|2025-02-13 13:24:10|112706.1|112681.1|112703.5|112678.5|112706.7|112681.7|112702.6|112677.6|20
1739453060000|2025-02-13 13:24:20|112704.8|112679.8|112702.7|112677.7|112707.9|112682.9|112701.4|112676.4|30
1739453070000|2025-02-13 13:24:30|112701.9|112676.9|112691.2|112666.2|112701.9|112676.9|112691.2|112666.2|22
1739453080000|2025-02-13 13:24:40|112690.5|112665.5|112690.2|112665.2|112691.4|112666.4|112689|112664|16
1739453090000|2025-02-13 13:24:50|112691.1|112666.1|112701.8|112676.8|112702.7|112677.7|112690.1|112665.1|29
1739453100000|2025-02-13 13:25:00|112700.5|112675.5|112703.1|112678.1|112706.9|112681.9|112700|112675|39
1739453110000|2025-02-13 13:25:10|112704.4|112679.4|112713.5|112688.5|112713.5|112688.5|112701.1|112676.1|31
1739453120000|2025-02-13 13:25:20|112714.2|112689.2|112715.5|112690.5|112718.1|112693.1|112714.1|112689.1|28
1739453130000|2025-02-13 13:25:30|112717|112692|112717.2|112692.2|112720.9|112695.9|112714.4|112689.4|19
1739453140000|2025-02-13 13:25:40|112716.3|112691.3|112714.6|112689.6|112716.3|112691.3|112712|112687|10
1739453150000|2025-02-13 13:25:50|112714.3|112689.3|112718.4|112693.4|112719.1|112694.1|112714|112689|10
1739453160000|2025-02-13 13:26:00|112718|112693|112718.7|112693.7|112720.5|112695.5|112711.6|112686.6|22
1739453170000|2025-02-13 13:26:10|112719|112694|112726.8|112701.8|112727.1|112702.1|112719|112694|10
1739453180000|2025-02-13 13:26:20|112726.2|112701.2|112717.6|112692.6|112726.2|112701.2|112717.6|112692.6|25
1739453190000|2025-02-13 13:26:30|112717.9|112692.9|112725.3|112700.3|112725.3|112700.3|112717.9|112692.9|15
1739453200000|2025-02-13 13:26:40|112724.8|112699.8|112725|112700|112729.1|112704.1|112724.8|112699.8|19
1739453210000|2025-02-13 13:26:50|112725.3|112700.3|112728|112703|112728.8|112703.8|112721.8|112696.8|26
1739453220000|2025-02-13 13:27:00|112729.2|112704.2|112733.4|112708.4|112734.6|112709.6|112727.9|112702.9|15
1739453230000|2025-02-13 13:27:10|112732.7|112707.7|112737.6|112712.6|112737.7|112712.7|112732.7|112707.7|9
1739453240000|2025-02-13 13:27:20|112737.7|112712.7|112750.5|112725.5|112751.5|112726.5|112735.6|112710.6|15
1739453250000|2025-02-13 13:27:30|112751.4|112726.4|112763.3|112738.3|112765.2|112740.2|112751.4|112726.4|29
1739453260000|2025-02-13 13:27:40|112763.2|112738.2|112752.7|112727.7|112763.2|112738.2|112749.2|112724.2|24
1739453270000|2025-02-13 13:27:50|112752.6|112727.6|112742.4|112717.4|112754|112729|112742.4|112717.4|23
1739453280000|2025-02-13 13:28:00|112742.8|112717.8|112730|112705|112742.8|112717.8|112723.2|112698.2|32
1739453290000|2025-02-13 13:28:10|112729.3|112704.3|112725.4|112700.4|112731.2|112706.2|112724.9|112699.9|16
1739453300000|2025-02-13 13:28:20|112726.6|112701.6|112707.3|112682.3|112726.6|112701.6|112698.9|112673.9|21
1739453310000|2025-02-13 13:28:30|112706.5|112681.5|112699.8|112674.8|112710.6|112685.6|112693.7|112668.7|30
1739453320000|2025-02-13 13:28:40|112702|112677|112687.9|112662.9|112707.4|112682.4|112671.6|112646.6|30
1739453330000|2025-02-13 13:28:50|112688.2|112663.2|112706.2|112681.2|112710.2|112685.2|112688.2|112663.2|46
1739453340000|2025-02-13 13:29:00|112711.2|112686.2|112742.8|112692.8|112742.8|112692.8|112710.3|112674.4|42
1739453350000|2025-02-13 13:29:10|112741|112691|112752.5|112702.5|112756.4|112706.4|112741|112691|56
1739453360000|2025-02-13 13:29:20|112750.6|112700.6|112755.9|112705.9|112761.3|112711.3|112750|112700|42
1739453370000|2025-02-13 13:29:30|112755.3|112705.3|112774.4|112724.4|112801.2|112725.7|112752.4|112702.4|32
1739453380000|2025-02-13 13:29:40|112798.1|112703.6|112894.2|112694.2|112895.9|112712.2|112798.1|112692.8|33
1739453390000|2025-02-13 13:29:50|112885|112685|112820.9|112620.9|112885.3|112685.3|112820.9|112620.9|21
1739453400000|2025-02-13 13:30:00|112823.4|112623.4|112866.4|112682|112883.3|112683.3|112729.9|112529.9|45
1739453410000|2025-02-13 13:30:10|112883.6|112686|112842.7|112697.5|112883.6|112708.7|112820.3|112620.3|68
1739453420000|2025-02-13 13:30:20|112844.3|112702|112790.9|112695.4|112847.5|112735.3|112765.1|112685.6|61
1739453430000|2025-02-13 13:30:30|112792.2|112695|112762.5|112712.5|112816.9|112745.9|112760.4|112695|60
1739453440000|2025-02-13 13:30:40|112760.1|112710.1|112741.2|112691.2|112762.2|112712.2|112729.4|112679.4|45
1739453450000|2025-02-13 13:30:50|112747.1|112697.1|112724|112674|112821.8|112750.8|112720.6|112623.9|63
1739453460000|2025-02-13 13:31:00|112725.9|112675.9|112751.2|112701.2|112773.3|112723.3|112725.9|112675.9|65
1739453470000|2025-02-13 13:31:10|112742.9|112692.9|112803.6|112753.6|112856.3|112753.9|112738.3|112688.3|59
1739453480000|2025-02-13 13:31:20|112828.4|112733.2|112789.8|112739.8|112829.5|112757.3|112789.8|112716.8|38
1739453490000|2025-02-13 13:31:30|112789.3|112739.3|112792.6|112742.6|112816.3|112749.4|112784.2|112721.5|46
1739453500000|2025-02-13 13:31:40|112793.3|112743.3|112780.9|112730.9|112806.2|112743.8|112766.8|112709.6|39
1739453510000|2025-02-13 13:31:50|112779.9|112729.9|112798.4|112748.4|112798.4|112748.4|112774.9|112724.9|33
1739453520000|2025-02-13 13:32:00|112797.7|112747.7|112793.1|112743.1|112801.2|112751.2|112790.3|112740.3|38
1739453530000|2025-02-13 13:32:10|112792.3|112742.3|112773.4|112723.4|112794.9|112744.9|112771.4|112721.4|37
1739453540000|2025-02-13 13:32:20|112772.6|112722.6|112775|112725|112775|112725|112764.5|112714.5|28
1739453550000|2025-02-13 13:32:30|112775.7|112725.7|112769.8|112719.8|112777.5|112727.5|112765.2|112715.2|33
1739453560000|2025-02-13 13:32:40|112769.2|112719.2|112760.4|112710.4|112771.6|112721.6|112755.4|112705.4|43
1739453570000|2025-02-13 13:32:50|112758.2|112708.2|112747.7|112697.7|112758.9|112708.9|112742.6|112692.6|43
1739453580000|2025-02-13 13:33:00|112748.5|112698.5|112696.9|112646.9|112753.1|112703.1|112695.8|112645.8|52
1739453590000|2025-02-13 13:33:10|112696.7|112646.7|112661.4|112611.4|112696.7|112646.7|112661.4|112611.4|47
1739453600000|2025-02-13 13:33:20|112661.9|112611.9|112666.1|112616.1|112668.4|112618.4|112660.5|112610.5|42
1739453610000|2025-02-13 13:33:30|112671.6|112621.6|112657.5|112607.5|112677.5|112627.5|112643.6|112593.6|55
1739453620000|2025-02-13 13:33:40|112658.8|112608.8|112644.3|112594.3|112678.6|112611.4|112637.5|112565.1|53
1739453630000|2025-02-13 13:33:50|112638.1|112588.1|112599.7|112549.7|112638.1|112588.1|112599.1|112549.1|54
1739453640000|2025-02-13 13:34:00|112599|112549|112586.6|112536.6|112599|112549|112582.7|112532.7|47
1739453650000|2025-02-13 13:34:10|112584.1|112534.1|112633.2|112583.2|112635.1|112585.1|112579.7|112529.7|56
1739453660000|2025-02-13 13:34:20|112631.2|112581.2|112604.7|112554.7|112648.5|112587.3|112604.7|112547|60
1739453670000|2025-02-13 13:34:30|112602.5|112552.5|112611.8|112561.8|112647|112576.3|112601.5|112533.7|64
1739453680000|2025-02-13 13:34:40|112614|112564|112604.5|112554.5|112645.3|112575.7|112604|112550.2|58
1739453690000|2025-02-13 13:34:50|112604.6|112554.6|112584.5|112534.5|112607.4|112557.4|112584.5|112534.5|55
1739453700000|2025-02-13 13:35:00|112583.9|112533.9|112587.3|112537.3|112601.6|112551.6|112580.5|112530.5|39
1739453710000|2025-02-13 13:35:10|112584.9|112534.9|112562.6|112512.6|112588.9|112538.9|112560.2|112510.2|41
1739453720000|2025-02-13 13:35:20|112561.3|112511.3|112577.5|112527.5|112579.2|112529.2|112561.3|112511.3|44
1739453730000|2025-02-13 13:35:30|112576.7|112526.7|112566.5|112516.5|112582.4|112532.4|112565.2|112515.2|52
1739453740000|2025-02-13 13:35:40|112567.9|112517.9|112579.4|112529.4|112587.8|112537.8|112567.9|112517.9|44
1739453750000|2025-02-13 13:35:50|112578.8|112528.8|112553.1|112503.1|112585.9|112535.9|112549.3|112499.3|52
1739453760000|2025-02-13 13:36:00|112557.7|112507.7|112547.2|112497.2|112557.7|112507.7|112533.4|112483.4|51
1739453770000|2025-02-13 13:36:10|112547.8|112497.8|112544.4|112494.4|112553.2|112503.2|112544.4|112494.4|48
1739453780000|2025-02-13 13:36:20|112545.2|112495.2|112551.2|112501.2|112554.4|112504.4|112535.9|112485.9|52
1739453790000|2025-02-13 13:36:30|112553.3|112503.3|112551.1|112501.1|112557.7|112507.7|112547.1|112497.1|55
1739453800000|2025-02-13 13:36:40|112555.6|112505.6|112564.4|112514.4|112567|112517|112554|112504|30
1739453810000|2025-02-13 13:36:50|112562.3|112512.3|112573.7|112523.7|112576.5|112526.5|112562.3|112512.3|56
1739453820000|2025-02-13 13:37:00|112576.5|112526.5|112598|112548|112603.3|112553.3|112570.9|112520.9|59
1739453830000|2025-02-13 13:37:10|112598.7|112548.7|112588.7|112538.7|112603|112553|112585.1|112535.1|46
1739453840000|2025-02-13 13:37:20|112587.7|112537.7|112594|112544|112594|112544|112577.1|112527.1|38
1739453850000|2025-02-13 13:37:30|112593.4|112543.4|112592.5|112542.5|112595.9|112545.9|112581.4|112531.4|52
1739453860000|2025-02-13 13:37:40|112593.2|112543.2|112543.8|112493.8|112595|112545|112536.7|112486.7|49
1739453870000|2025-02-13 13:37:50|112543|112493|112527.7|112477.7|112543|112493|112527.7|112477.7|40
1739453880000|2025-02-13 13:38:00|112524.8|112474.8|112514.9|112464.9|112526.2|112476.2|112506|112456|60
1739453890000|2025-02-13 13:38:10|112515.6|112465.6|112506.1|112456.1|112517.8|112467.8|112506.1|112456.1|61
1739453900000|2025-02-13 13:38:20|112505.5|112455.5|112488.3|112438.3|112514.1|112464.1|112481.6|112431.6|62
1739453910000|2025-02-13 13:38:30|112491.5|112441.5|112480.8|112430.8|112491.5|112441.5|112463.9|112413.9|63
1739453920000|2025-02-13 13:38:40|112483.9|112433.9|112482.1|112432.1|112489.6|112439.6|112474.9|112424.9|53
1739453930000|2025-02-13 13:38:50|112484.1|112434.1|112469.6|112419.6|112484.7|112434.7|112468.3|112418.3|62
1739453940000|2025-02-13 13:39:00|112470.5|112420.5|112442.4|112392.4|112470.6|112420.6|112438.2|112388.2|53
1739453950000|2025-02-13 13:39:10|112443|112393|112469.5|112419.5|112470|112420|112439.2|112389.2|54
1739453960000|2025-02-13 13:39:20|112470.5|112420.5|112478.6|112428.6|112483.6|112433.6|112466.3|112416.3|57
1739453970000|2025-02-13 13:39:30|112479.5|112429.5|112488.9|112438.9|112488.9|112438.9|112472.4|112422.4|49
1739453980000|2025-02-13 13:39:40|112487.8|112437.8|112483.8|112433.8|112501.6|112451.6|112480.9|112430.9|48
1739453990000|2025-02-13 13:39:50|112482.8|112432.8|112488.9|112438.9|112490.8|112440.8|112478.8|112428.8|57
1739454000000|2025-02-13 13:40:00|112490.6|112440.6|112491.3|112441.3|112496.1|112446.1|112481.4|112431.4|47
1739454010000|2025-02-13 13:40:10|112493.4|112443.4|112499.8|112449.8|112501.9|112451.9|112489.4|112439.4|55
1739454020000|2025-02-13 13:40:20|112500.6|112450.6|112497.2|112447.2|112500.6|112450.6|112491.9|112441.9|48
1739454030000|2025-02-13 13:40:30|112495.7|112445.7|112506.9|112456.9|112510.5|112460.5|112492.7|112442.7|46
1739454040000|2025-02-13 13:40:40|112506.5|112456.5|112499.3|112449.3|112506.5|112456.5|112497.8|112447.8|34
1739454050000|2025-02-13 13:40:50|112498.4|112448.4|112534|112484|112534|112484|112496.7|112446.7|43
1739454060000|2025-02-13 13:41:00|112531.8|112481.8|112533.8|112483.8|112539.9|112489.9|112531.4|112481.4|35
1739454070000|2025-02-13 13:41:10|112533.9|112483.9|112541|112491|112541.1|112491.1|112528.9|112478.9|43
1739454080000|2025-02-13 13:41:20|112541.4|112491.4|112544.4|112494.4|112547.5|112497.5|112534.7|112484.7|37
1739454090000|2025-02-13 13:41:30|112545.1|112495.1|112564.1|112514.1|112566.4|112516.4|112543.2|112493.2|41
1739454100000|2025-02-13 13:41:40|112566.3|112516.3|112554.5|112504.5|112566.8|112516.8|112552.2|112502.2|39
1739454110000|2025-02-13 13:41:50|112555.3|112505.3|112559.2|112509.2|112565.8|112515.8|112554.4|112504.4|24
1739454120000|2025-02-13 13:42:00|112560.1|112510.1|112563.8|112513.8|112574.7|112524.7|112560.1|112510.1|49
1739454130000|2025-02-13 13:42:10|112564.2|112514.2|112565|112515|112570.6|112520.6|112562.3|112512.3|35
1739454140000|2025-02-13 13:42:20|112565.5|112515.5|112550.3|112500.3|112565.5|112515.5|112537.3|112487.3|48
1739454150000|2025-02-13 13:42:30|112548.2|112498.2|112547.3|112497.3|112553.6|112503.6|112541.1|112491.1|41
1739454160000|2025-02-13 13:42:40|112546.4|112496.4|112538.5|112488.5|112550.6|112500.6|112536.3|112486.3|46
1739454170000|2025-02-13 13:42:50|112538.3|112488.3|112533.3|112483.3|112538.3|112488.3|112528.8|112478.8|41
1739454180000|2025-02-13 13:43:00|112532.1|112482.1|112523|112473|112532.1|112482.1|112518|112468|47
1739454190000|2025-02-13 13:43:10|112525.5|112475.5|112526.3|112476.3|112528.7|112478.7|112517.7|112467.7|28
1739454200000|2025-02-13 13:43:20|112526.5|112476.5|112545|112495|112545|112495|112526.5|112476.5|32
1739454210000|2025-02-13 13:43:30|112545.6|112495.6|112547.6|112497.6|112549.4|112499.4|112543.8|112493.8|26
1739454220000|2025-02-13 13:43:40|112541.3|112491.3|112544.4|112494.4|112555.5|112505.5|112539.9|112489.9|45
1739454230000|2025-02-13 13:43:50|112543.8|112493.8|112563.4|112513.4|112563.4|112513.4|112539.4|112489.4|45
1739454240000|2025-02-13 13:44:00|112562.9|112512.9|112554.5|112504.5|112563|112513|112553.6|112503.6|29
1739454250000|2025-02-13 13:44:10|112553.8|112503.8|112541.4|112491.4|112554.2|112504.2|112534.2|112484.2|50
1739454260000|2025-02-13 13:44:20|112546.7|112496.7|112548.9|112498.9|112548.9|112498.9|112541.6|112491.6|29
1739454270000|2025-02-13 13:44:30|112550.1|112500.1|112539.5|112489.5|112550.1|112500.1|112539.5|112489.5|31
1739454280000|2025-02-13 13:44:40|112540.9|112490.9|112560.9|112510.9|112571.5|112521.5|112540.3|112490.3|37
1739454290000|2025-02-13 13:44:50|112559.7|112509.7|112572.2|112522.2|112575.1|112525.1|112552.5|112502.5|37
1739454300000|2025-02-13 13:45:00|112573.2|112523.2|112540|112490|112573.2|112523.2|112526|112476|61
1739454310000|2025-02-13 13:45:10|112539.3|112489.3|112572.6|112522.6|112573.6|112523.6|112539.3|112489.3|49
1739454320000|2025-02-13 13:45:20|112573.3|112523.3|112596.5|112546.5|112597|112547|112573.2|112523.2|47
1739454330000|2025-02-13 13:45:30|112597|112547|112608.9|112558.9|112609.7|112559.7|112595.3|112545.3|42
1739454340000|2025-02-13 13:45:40|112609.7|112559.7|112617|112567|112628.4|112578.4|112608.8|112558.8|52
1739454350000|2025-02-13 13:45:50|112617.5|112567.5|112614|112564|112624.6|112574.6|112609.5|112559.5|48
1739454360000|2025-02-13 13:46:00|112613.3|112563.3|112620.5|112570.5|112623.6|112573.6|112611.7|112561.7|32
1739454370000|2025-02-13 13:46:10|112620|112570|112620.6|112570.6|112622.5|112572.5|112615.5|112565.5|30
1739454380000|2025-02-13 13:46:20|112621|112571|112629.8|112579.8|112634.2|112584.2|112618.4|112568.4|38
1739454390000|2025-02-13 13:46:30|112629.5|112579.5|112642.3|112592.3|112643.7|112593.7|112626.6|112576.6|33
1739454400000|2025-02-13 13:46:40|112641.7|112591.7|112652.5|112602.5|112655.1|112605.1|112641.5|112591.5|34
1739454410000|2025-02-13 13:46:50|112651.9|112601.9|112627.7|112577.7|112654.6|112604.6|112627.7|112577.7|32
1739454420000|2025-02-13 13:47:00|112627.1|112577.1|112626.3|112576.3|112635.1|112585.1|112621.1|112571.1|37
1739454430000|2025-02-13 13:47:10|112625.8|112575.8|112632.8|112582.8|112632.8|112582.8|112614.8|112564.8|28
1739454440000|2025-02-13 13:47:20|112632.9|112582.9|112632.7|112582.7|112634.2|112584.2|112629.1|112579.1|30
1739454450000|2025-02-13 13:47:30|112632.9|112582.9|112633.2|112583.2|112633.8|112583.8|112625.8|112575.8|38
1739454460000|2025-02-13 13:47:40|112632.5|112582.5|112631.9|112581.9|112638.2|112588.2|112628.5|112578.5|37
1739454470000|2025-02-13 13:47:50|112632.4|112582.4|112606.8|112556.8|112633.3|112583.3|112602.5|112552.5|43
1739454480000|2025-02-13 13:48:00|112608|112558|112607.4|112557.4|112608.5|112558.5|112602.2|112552.2|23
1739454490000|2025-02-13 13:48:10|112606.7|112556.7|112609.5|112559.5|112611.7|112561.7|112606.7|112556.7|23
1739454500000|2025-02-13 13:48:20|112609|112559|112612.6|112562.6|112616.9|112566.9|112607.6|112557.6|37
1739454510000|2025-02-13 13:48:30|112613.2|112563.2|112611.4|112561.4|112616.9|112566.9|112611.4|112561.4|24
1739454520000|2025-02-13 13:48:40|112611.9|112561.9|112616.5|112566.5|112617.5|112567.5|112604|112554|33
1739454530000|2025-02-13 13:48:50|112617.8|112567.8|112609.6|112559.6|112617.8|112567.8|112607.2|112557.2|38
1739454540000|2025-02-13 13:49:00|112608.8|112558.8|112597.6|112547.6|112608.8|112558.8|112597.6|112547.6|30
1739454550000|2025-02-13 13:49:10|112597.2|112547.2|112600.6|112550.6|112605|112555|112595.9|112545.9|29
1739454560000|2025-02-13 13:49:20|112601.1|112551.1|112614.2|112564.2|112615.3|112565.3|112601.1|112551.1|34
1739454570000|2025-02-13 13:49:30|112612.9|112562.9|112603.9|112553.9|112613.6|112563.6|112601.5|112551.5|32
1739454580000|2025-02-13 13:49:40|112602.7|112552.7|112630.8|112580.8|112637.4|112587.4|112601.8|112551.8|44
1739454590000|2025-02-13 13:49:50|112630|112580|112593.6|112543.6|112631|112581|112570.8|112520.8|61
1739454600000|2025-02-13 13:50:00|112594.4|112544.4|112625.2|112575.2|112631.2|112581.2|112594.4|112544.4|57
1739454610000|2025-02-13 13:50:10|112622.9|112572.9|112642.9|112592.9|112656.8|112606.8|112612.2|112562.2|61
1739454620000|2025-02-13 13:50:20|112642.3|112592.3|112651|112601|112654.6|112604.6|112633.3|112583.3|42
1739454630000|2025-02-13 13:50:30|112652.2|112602.2|112644.8|112594.8|112655.1|112605.1|112627.5|112577.5|45
1739454640000|2025-02-13 13:50:40|112644.3|112594.3|112638.2|112588.2|112654.7|112604.7|112637.9|112587.9|52
1739454650000|2025-02-13 13:50:50|112637.3|112587.3|112615.2|112565.2|112638.4|112588.4|112612.7|112562.7|46
1739454660000|2025-02-13 13:51:00|112615.8|112565.8|112631.9|112581.9|112637|112587|112615.8|112565.8|37
1739454670000|2025-02-13 13:51:10|112632.7|112582.7|112607.4|112557.4|112632.7|112582.7|112607.4|112557.4|38
1739454680000|2025-02-13 13:51:20|112608.4|112558.4|112609.5|112559.5|112615.8|112565.8|112606.3|112556.3|36
1739454690000|2025-02-13 13:51:30|112612|112562|112625.4|112575.4|112626.3|112576.3|112609.9|112559.9|42
1739454700000|2025-02-13 13:51:40|112626.4|112576.4|112638.7|112588.7|112646.9|112596.9|112625.7|112575.7|41
1739454710000|2025-02-13 13:51:50|112638.1|112588.1|112637.5|112587.5|112638.6|112588.6|112627.3|112577.3|50
1739454720000|2025-02-13 13:52:00|112639.8|112589.8|112648.9|112598.9|112651.1|112601.1|112639.3|112589.3|46
1739454730000|2025-02-13 13:52:10|112649.8|112599.8|112647.8|112597.8|112652.4|112602.4|112642.1|112592.1|27
1739454740000|2025-02-13 13:52:20|112646.6|112596.6|112656.9|112606.9|112658.4|112608.4|112646.6|112596.6|31
1739454750000|2025-02-13 13:52:30|112656.4|112606.4|112659.6|112609.6|112659.8|112609.8|112651.9|112601.9|27
1739454760000|2025-02-13 13:52:40|112662.2|112612.2|112658.3|112608.3|112663.6|112613.6|112655.5|112605.5|25
1739454770000|2025-02-13 13:52:50|112661.5|112611.5|112663.4|112613.4|112664.6|112614.6|112659|112609|27
1739454780000|2025-02-13 13:53:00|112664.1|112614.1|112659|112609|112664.1|112614.1|112659|112609|21
1739454790000|2025-02-13 13:53:10|112659.6|112609.6|112640.9|112590.9|112659.6|112609.6|112640.9|112590.9|24
1739454800000|2025-02-13 13:53:20|112642.5|112592.5|112632.6|112582.6|112643|112593|112629.5|112579.5|31
1739454810000|2025-02-13 13:53:30|112631.7|112581.7|112636.2|112586.2|112637.3|112587.3|112631.7|112581.7|29
1739454820000|2025-02-13 13:53:40|112634.2|112584.2|112634.8|112584.8|112640.3|112590.3|112633|112583|26
1739454830000|2025-02-13 13:53:50|112636.5|112586.5|112636.2|112586.2|112642.6|112592.6|112633.8|112583.8|24
1739454840000|2025-02-13 13:54:00|112634.9|112584.9|112630.3|112580.3|112640.8|112590.8|112621.6|112571.6|38
1739454850000|2025-02-13 13:54:10|112630.4|112580.4|112639.4|112589.4|112642.9|112592.9|112625.2|112575.2|31
1739454860000|2025-02-13 13:54:20|112638.8|112588.8|112673.8|112623.8|112674.2|112624.2|112637.5|112587.5|32
1739454870000|2025-02-13 13:54:30|112673.1|112623.1|112666.9|112616.9|112674.5|112624.5|112665.9|112615.9|28
1739454880000|2025-02-13 13:54:40|112669.6|112619.6|112672.3|112622.3|112674.7|112624.7|112665.3|112615.3|33
1739454890000|2025-02-13 13:54:50|112670.5|112620.5|112667.4|112617.4|112674.4|112624.4|112663.7|112613.7|31
1739454900000|2025-02-13 13:55:00|112666.3|112616.3|112648.3|112598.3|112670.4|112620.4|112648.3|112598.3|35
1739454910000|2025-02-13 13:55:10|112644.9|112594.9|112649.2|112599.2|112649.2|112599.2|112642|112592|16
1739454920000|2025-02-13 13:55:20|112650.2|112600.2|112653.9|112603.9|112657.3|112607.3|112648.4|112598.4|24
1739454930000|2025-02-13 13:55:30|112654.5|112604.5|112660.8|112610.8|112665.4|112615.4|112654.5|112604.5|29
1739454940000|2025-02-13 13:55:40|112659.8|112609.8|112648.9|112598.9|112659.8|112609.8|112644.1|112594.1|19
1739454950000|2025-02-13 13:55:50|112648|112598|112654.1|112604.1|112660.9|112610.9|112645.3|112595.3|37
1739454960000|2025-02-13 13:56:00|112654.3|112604.3|112653.2|112603.2|112655.7|112605.7|112649.8|112599.8|31
1739454970000|2025-02-13 13:56:10|112653|112603|112652.4|112602.4|112656|112606|112650.5|112600.5|29
1739454980000|2025-02-13 13:56:20|112652.3|112602.3|112634.2|112609.2|112655|112612.9|112633|112597.5|28
1739454990000|2025-02-13 13:56:30|112634.3|112609.3|112634.5|112609.5|112637.3|112612.3|112631.3|112606.3|30
1739455000000|2025-02-13 13:56:40|112633.4|112608.4|112642.3|112617.3|112642.3|112617.3|112633.4|112608.4|27
1739455010000|2025-02-13 13:56:50|112641.3|112616.3|112642.2|112617.2|112645.1|112620.1|112635.9|112610.9|27
1739455020000|2025-02-13 13:57:00|112643.8|112618.8|112643.2|112618.2|112646.2|112621.2|112637.8|112612.8|26
1739455030000|2025-02-13 13:57:10|112643.9|112618.9|112639.2|112614.2|112646|112621|112639.2|112614.2|27
1739455040000|2025-02-13 13:57:20|112639.3|112614.3|112641.3|112616.3|112644|112619|112637.8|112612.8|24
1739455050000|2025-02-13 13:57:30|112642.3|112617.3|112638.9|112613.9|112647.5|112622.5|112636.1|112611.1|39
1739455060000|2025-02-13 13:57:40|112638.7|112613.7|112643.1|112618.1|112645.3|112620.3|112638.7|112613.7|23
1739455070000|2025-02-13 13:57:50|112643.6|112618.6|112627.6|112602.6|112643.6|112618.6|112625.1|112600.1|50
1739455080000|2025-02-13 13:58:00|112629|112604|112637.6|112587.6|112640|112605|112623.7|112587|44
1739455090000|2025-02-13 13:58:10|112641.6|112591.6|112658.8|112608.8|112659|112609|112636.4|112586.4|54
1739455100000|2025-02-13 13:58:20|112656.1|112606.1|112652.8|112602.8|112661.4|112611.4|112644.9|112594.9|38
1739455110000|2025-02-13 13:58:30|112651.8|112601.8|112660.7|112610.7|112660.7|112610.7|112651.5|112601.5|47
1739455120000|2025-02-13 13:58:40|112660.1|112610.1|112653.9|112603.9|112660.7|112610.7|112651.3|112601.3|30
1739455130000|2025-02-13 13:58:50|112652.2|112602.2|112661.5|112611.5|112663.2|112613.2|112652.2|112602.2|33
1739455140000|2025-02-13 13:59:00|112662.9|112612.9|112660.1|112610.1|112663.8|112613.8|112658.9|112608.9|41
1739455150000|2025-02-13 13:59:10|112660|112610|112661.4|112611.4|112662.7|112612.7|112659.3|112609.3|12
1739455160000|2025-02-13 13:59:20|112660.1|112610.1|112669.1|112619.1|112670.4|112620.4|112660.1|112610.1|31
1739455170000|2025-02-13 13:59:30|112667.1|112617.1|112676.7|112626.7|112676.7|112626.7|112666.7|112616.7|35
1739455180000|2025-02-13 13:59:40|112674.7|112624.7|112675|112625|112678.9|112628.9|112672.1|112622.1|42
1739455190000|2025-02-13 13:59:50|112676.4|112626.4|112680.7|112630.7|112684.6|112634.6|112671.2|112621.2|46
1739455200000|2025-02-13 14:00:00|112682.6|112632.6|112711.2|112661.2|112711.2|112661.2|112682|112632|37
1739455210000|2025-02-13 14:00:10|112712.2|112662.2|112741.6|112691.6|112741.6|112691.6|112711.8|112661.8|43
1739455220000|2025-02-13 14:00:20|112740.6|112690.6|112730.2|112680.2|112742.5|112692.5|112727.9|112677.9|37
1739455230000|2025-02-13 14:00:30|112729.8|112679.8|112736.1|112686.1|112740.3|112690.3|112729.4|112679.4|32
1739455240000|2025-02-13 14:00:40|112736.5|112686.5|112733.6|112683.6|112736.5|112686.5|112728.5|112678.5|28
1739455250000|2025-02-13 14:00:50|112733.1|112683.1|112732.1|112682.1|112734.8|112684.8|112730.3|112680.3|27
1739455260000|2025-02-13 14:01:00|112732|112682|112735|112685|112738.3|112688.3|112728.7|112678.7|26
1739455270000|2025-02-13 14:01:10|112734|112684|112738.9|112688.9|112741|112691|112732.8|112682.8|36
1739455280000|2025-02-13 14:01:20|112738.7|112688.7|112728.5|112678.5|112738.7|112688.7|112728.5|112678.5|20
1739455290000|2025-02-13 14:01:30|112728.6|112678.6|112732|112682|112733.3|112683.3|112728.6|112678.6|15
1739455300000|2025-02-13 14:01:40|112733.1|112683.1|112734.2|112684.2|112734.7|112684.7|112730.7|112680.7|29
1739455310000|2025-02-13 14:01:50|112733.1|112683.1|112727|112677|112733.3|112683.3|112725.8|112675.8|17
1739455320000|2025-02-13 14:02:00|112733.5|112683.5|112728.2|112678.2|112734.1|112684.1|112720.9|112670.9|38
1739455330000|2025-02-13 14:02:10|112727.7|112677.7|112725.2|112675.2|112728.9|112678.9|112724.5|112674.5|25
1739455340000|2025-02-13 14:02:20|112728|112678|112716.3|112666.3|112728|112678|112716.3|112666.3|20
1739455350000|2025-02-13 14:02:30|112716.4|112666.4|112701.2|112651.2|112716.5|112666.5|112700.5|112650.5|24
1739455360000|2025-02-13 14:02:40|112702.2|112652.2|112709.8|112659.8|112719.7|112669.7|112702.2|112652.2|34
1739455370000|2025-02-13 14:02:50|112709.3|112659.3|112709.7|112659.7|112714.6|112664.6|112708.3|112658.3|20
1739455380000|2025-02-13 14:03:00|112708.8|112658.8|112704.6|112654.6|112710|112660|112703.1|112653.1|19
1739455390000|2025-02-13 14:03:10|112704.8|112654.8|112708.4|112658.4|112708.4|112658.4|112703.5|112653.5|29
1739455400000|2025-02-13 14:03:20|112706.4|112656.4|112679.3|112629.3|112708.4|112658.4|112676.1|112626.1|41
1739455410000|2025-02-13 14:03:30|112677.6|112627.6|112665.2|112615.2|112681.6|112631.6|112665.2|112615.2|36
1739455420000|2025-02-13 14:03:40|112665.5|112615.5|112666.8|112616.8|112675.7|112625.7|112665.5|112615.5|23
1739455430000|2025-02-13 14:03:50|112664.9|112614.9|112653.9|112603.9|112673.1|112623.1|112653.9|112603.9|38
1739455440000|2025-02-13 14:04:00|112652.3|112602.3|112638.1|112588.1|112652.3|112602.3|112635.9|112585.9|27
1739455450000|2025-02-13 14:04:10|112636.2|112586.2|112643.3|112593.3|112644|112594|112629.1|112579.1|41
1739455460000|2025-02-13 14:04:20|112643.9|112593.9|112654.9|112604.9|112664.1|112614.1|112643.9|112593.9|25
1739455470000|2025-02-13 14:04:30|112655|112605|112662.9|112612.9|112673.3|112623.3|112655|112605|28
1739455480000|2025-02-13 14:04:40|112664|112614|112682.8|112632.8|112684.8|112634.8|112663.2|112613.2|32
1739455490000|2025-02-13 14:04:50|112682.7|112632.7|112699.3|112649.3|112703.9|112653.9|112680.7|112630.7|50
1739455500000|2025-02-13 14:05:00|112699.8|112649.8|112690.6|112640.6|112702.5|112652.5|112683|112633|35
1739455510000|2025-02-13 14:05:10|112688.2|112638.2|112708.7|112658.7|112708.7|112658.7|112685.2|112635.2|42
1739455520000|2025-02-13 14:05:20|112709.3|112659.3|112726.3|112676.3|112726.3|112676.3|112706.4|112656.4|19
1739455530000|2025-02-13 14:05:30|112727.6|112677.6|112723.1|112673.1|112730|112680|112721.1|112671.1|33
1739455540000|2025-02-13 14:05:40|112724.6|112674.6|112725.9|112675.9|112727.3|112677.3|112721.2|112671.2|31
1739455550000|2025-02-13 14:05:50|112726.5|112676.5|112726.1|112676.1|112731.7|112681.7|112723.8|112673.8|29
1739455560000|2025-02-13 14:06:00|112727.8|112677.8|112728.8|112678.8|112730.8|112680.8|112723.2|112673.2|34
1739455570000|2025-02-13 14:06:10|112728.2|112678.2|112725.5|112675.5|112728.5|112678.5|112722|112672|20
1739455580000|2025-02-13 14:06:20|112729.8|112679.8|112724.6|112674.6|112732.1|112682.1|112724.6|112674.6|22
1739455590000|2025-02-13 14:06:30|112723.8|112673.8|112733.8|112683.8|112736|112686|112723.8|112673.8|25
1739455600000|2025-02-13 14:06:40|112733.3|112683.3|112731.9|112681.9|112733.3|112683.3|112728.7|112678.7|22
1739455610000|2025-02-13 14:06:50|112735.3|112685.3|112735.1|112685.1|112737.2|112687.2|112735.1|112685.1|9
1739455620000|2025-02-13 14:07:00|112733.9|112683.9|112724.3|112674.3|112733.9|112683.9|112723.4|112673.4|18
1739455630000|2025-02-13 14:07:10|112725.6|112675.6|112725|112675|112725.7|112675.7|112724|112674|10
1739455640000|2025-02-13 14:07:20|112724.8|112674.8|112722.2|112672.2|112724.8|112674.8|112720.8|112670.8|11
1739455650000|2025-02-13 14:07:30|112722.6|112672.6|112725.4|112675.4|112726.5|112676.5|112722.1|112672.1|17
1739455660000|2025-02-13 14:07:40|112725.8|112675.8|112714.6|112664.6|112725.8|112675.8|112712.7|112662.7|15
1739455670000|2025-02-13 14:07:50|112713.6|112663.6|112720.1|112670.1|112720.1|112670.1|112710.4|112660.4|26
1739455680000|2025-02-13 14:08:00|112719.8|112669.8|112721.3|112671.3|112721.3|112671.3|112715.8|112665.8|14
1739455690000|2025-02-13 14:08:10|112721.5|112671.5|112719.3|112669.3|112721.8|112671.8|112718.9|112668.9|12
1739455700000|2025-02-13 14:08:20|112718.9|112668.9|112721|112671|112722.6|112672.6|112717.6|112667.6|20
1739455710000|2025-02-13 14:08:30|112720.7|112670.7|112716.2|112666.2|112722.4|112672.4|112715|112665|19
1739455720000|2025-02-13 14:08:40|112717.4|112667.4|112718.3|112668.3|112725.9|112675.9|112717.1|112667.1|20
1739455730000|2025-02-13 14:08:50|112716.7|112666.7|112727.5|112677.5|112727.5|112677.5|112716.7|112666.7|15
1739455740000|2025-02-13 14:09:00|112727|112677|112735.3|112685.3|112737.6|112687.6|112727|112677|32
1739455750000|2025-02-13 14:09:10|112733.5|112683.5|112784.3|112734.3|112784.3|112734.3|112718|112676|32
1739455760000|2025-02-13 14:09:20|112785.9|112735.9|112748.3|112723.3|112795|112746.2|112748.3|112712.8|64
1739455770000|2025-02-13 14:09:30|112746.6|112721.6|112741.9|112716.9|112748.2|112723.2|112734.2|112709.2|51
1739455780000|2025-02-13 14:09:40|112741.8|112716.8|112731|112706|112741.8|112716.8|112730.8|112705.8|39
1739455790000|2025-02-13 14:09:50|112730.2|112705.2|112726.3|112701.3|112730.5|112705.5|112725.4|112700.4|32
1739455800000|2025-02-13 14:10:00|112725.3|112700.3|112717.5|112692.5|112729.7|112704.7|112712.3|112687.3|39
1739455810000|2025-02-13 14:10:10|112716.4|112691.4|112713.2|112688.2|112722|112697|112712.4|112687.4|39
1739455820000|2025-02-13 14:10:20|112711.9|112686.9|112705.4|112680.4|112713|112688|112704.4|112679.4|22
1739455830000|2025-02-13 14:10:30|112704.9|112679.9|112709.2|112684.2|112711.2|112686.2|112704.9|112679.9|26
1739455840000|2025-02-13 14:10:40|112710.2|112685.2|112702.4|112677.4|112710.7|112685.7|112702.4|112677.4|24
1739455850000|2025-02-13 14:10:50|112701.8|112676.8|112706.6|112681.6|112707.6|112682.6|112700.2|112675.2|22
1739455860000|2025-02-13 14:11:00|112706.8|112681.8|112701.4|112676.4|112709|112684|112697.2|112672.2|45
1739455870000|2025-02-13 14:11:10|112700.5|112675.5|112704|112679|112705.3|112680.3|112700.5|112675.5|35
1739455880000|2025-02-13 14:11:20|112702.7|112677.7|112701.2|112676.2|112702.7|112677.7|112694.8|112669.8|32
1739455890000|2025-02-13 14:11:30|112700.5|112675.5|112694.8|112669.8|112702.6|112677.6|112693.7|112668.7|32
1739455900000|2025-02-13 14:11:40|112694.9|112669.9|112694|112669|112702.3|112677.3|112693.3|112668.3|22
1739455910000|2025-02-13 14:11:50|112694.6|112669.6|112701.5|112676.5|112701.5|112676.5|112694.6|112669.6|29
1739455920000|2025-02-13 14:12:00|112700.4|112675.4|112693.7|112668.7|112700.4|112675.4|112686.7|112661.7|35
1739455930000|2025-02-13 14:12:10|112694.5|112669.5|112698.6|112673.6|112698.6|112673.6|112691.2|112666.2|31
1739455940000|2025-02-13 14:12:20|112699.6|112674.6|112694.7|112669.7|112706.2|112681.2|112690.3|112665.3|38
1739455950000|2025-02-13 14:12:30|112694.8|112669.8|112690.7|112665.7|112694.8|112669.8|112689.6|112664.6|18
1739455960000|2025-02-13 14:12:40|112694.2|112669.2|112704.2|112679.2|112705.2|112680.2|112694.2|112669.2|26
1739455970000|2025-02-13 14:12:50|112704.1|112679.1|112702.5|112677.5|112704.1|112679.1|112701|112676|22
1739455980000|2025-02-13 14:13:00|112702.3|112677.3|112713.3|112688.3|112714|112689|112699.7|112674.7|28
1739455990000|2025-02-13 14:13:10|112712|112687|112712.1|112687.1|112713.2|112688.2|112710|112685|24
1739456000000|2025-02-13 14:13:20|112711.3|112686.3|112699.7|112674.7|112711.3|112686.3|112697.6|112672.6|19
1739456010000|2025-02-13 14:13:30|112699|112674|112696.1|112671.1|112700.1|112675.1|112694.5|112669.5|24
1739456020000|2025-02-13 14:13:40|112696.2|112671.2|112692.2|112667.2|112698.1|112673.1|112686.2|112661.2|29
1739456030000|2025-02-13 14:13:50|112695.6|112670.6|112697|112672|112701.4|112676.4|112691.3|112666.3|33
1739456040000|2025-02-13 14:14:00|112698.9|112673.9|112701|112676|112703.9|112678.9|112698.9|112673.9|20
1739456050000|2025-02-13 14:14:10|112701.7|112676.7|112710.2|112685.2|112716.4|112691.4|112701.7|112676.7|28
1739456060000|2025-02-13 14:14:20|112711.8|112686.8|112705.3|112680.3|112711.9|112686.9|112702.9|112677.9|24
1739456070000|2025-02-13 14:14:30|112705.5|112680.5|112705.1|112680.1|112708.1|112683.1|112701.6|112676.6|26
1739456080000|2025-02-13 14:14:40|112704.8|112679.8|112703.2|112678.2|112707.6|112682.6|112701.6|112676.6|25
1739456090000|2025-02-13 14:14:50|112703.5|112678.5|112672.7|112647.7|112703.5|112678.5|112672.7|112647.7|32
1739456100000|2025-02-13 14:15:00|112673.5|112648.5|112683.6|112658.6|112684.6|112659.6|112672.7|112647.7|28
1739456110000|2025-02-13 14:15:10|112680.8|112655.8|112680.4|112655.4|112682.2|112657.2|112679.9|112654.9|18
1739456120000|2025-02-13 14:15:20|112683.5|112658.5|112701.3|112676.3|112708.5|112683.5|112683.5|112658.5|40
1739456130000|2025-02-13 14:15:30|112702.1|112677.1|112693.5|112668.5|112702.1|112677.1|112693.5|112668.5|31
1739456140000|2025-02-13 14:15:40|112694.3|112669.3|112690.3|112665.3|112697.1|112672.1|112690.1|112665.1|31
1739456150000|2025-02-13 14:15:50|112689.1|112664.1|112677.9|112652.9|112689.1|112664.1|112677.9|112652.9|24
1739456160000|2025-02-13 14:16:00|112677.4|112652.4|112658.9|112633.9|112678.2|112653.2|112652.3|112627.3|47
1739456170000|2025-02-13 14:16:10|112659.7|112634.7|112665.2|112640.2|112668.7|112643.7|112654.7|112629.7|36
1739456180000|2025-02-13 14:16:20|112665.6|112640.6|112667.6|112642.6|112672.2|112647.2|112663.8|112638.8|40
1739456190000|2025-02-13 14:16:30|112666.9|112641.9|112660.8|112635.8|112667|112642|112660.8|112635.8|22
1739456200000|2025-02-13 14:16:40|112661.9|112636.9|112665.6|112640.6|112666.1|112641.1|112661.9|112636.9|18
1739456210000|2025-02-13 14:16:50|112665.7|112640.7|112664.2|112639.2|112666.5|112641.5|112661.6|112636.6|21
1739456220000|2025-02-13 14:17:00|112664.9|112639.9|112664.2|112639.2|112667.2|112642.2|112662.5|112637.5|20
1739456230000|2025-02-13 14:17:10|112664.8|112639.8|112664.7|112639.7|112667|112642|112662.2|112637.2|34
1739456240000|2025-02-13 14:17:20|112665.5|112640.5|112663.9|112638.9|112666.8|112641.8|112662.9|112637.9|29
1739456250000|2025-02-13 14:17:30|112666|112641|112669.1|112644.1|112670.8|112645.8|112663.4|112638.4|22
1739456260000|2025-02-13 14:17:40|112669.2|112644.2|112674.2|112649.2|112674.8|112649.8|112663.8|112638.8|25
1739456270000|2025-02-13 14:17:50|112674.1|112649.1|112667.6|112642.6|112676.1|112651.1|112661.6|112636.6|32
1739456280000|2025-02-13 14:18:00|112664.4|112639.4|112647.8|112622.8|112664.6|112639.6|112647.8|112622.8|47
1739456290000|2025-02-13 14:18:10|112646.8|112621.8|112642|112617|112646.8|112621.8|112639.5|112614.5|33
1739456300000|2025-02-13 14:18:20|112639.8|112614.8|112633.3|112608.3|112641.9|112616.9|112630.9|112605.9|27
1739456310000|2025-02-13 14:18:30|112634|112609|112622.7|112597.7|112635.2|112610.2|112621.6|112596.6|38
1739456320000|2025-02-13 14:18:40|112621.9|112596.9|112626.2|112601.2|112629.5|112604.5|112621.9|112596.9|31
1739456330000|2025-02-13 14:18:50|112628.5|112603.5|112623.3|112598.3|112628.6|112603.6|112620.5|112595.5|26
1739456340000|2025-02-13 14:19:00|112622.1|112597.1|112630|112605|112631.1|112606.1|112619.1|112594.1|37
1739456350000|2025-02-13 14:19:10|112633.1|112608.1|112625.7|112600.7|112634.1|112609.1|112625.7|112600.7|32
1739456360000|2025-02-13 14:19:20|112626.6|112601.6|112626.9|112601.9|112628.1|112603.1|112624.9|112599.9|20
1739456370000|2025-02-13 14:19:30|112627.9|112602.9|112631|112606|112631|112606|112627|112602|16
1739456380000|2025-02-13 14:19:40|112629.4|112604.4|112632.2|112607.2|112636.2|112611.2|112628.3|112603.3|46
1739456390000|2025-02-13 14:19:50|112632.1|112607.1|112630.5|112605.5|112636.1|112611.1|112627.3|112602.3|31
1739456400000|2025-02-13 14:20:00|112632.8|112607.8|112633.6|112608.6|112634.8|112609.8|112628.6|112603.6|20
1739456410000|2025-02-13 14:20:10|112633.7|112608.7|112631.4|112606.4|112635.6|112610.6|112629.6|112604.6|37
1739456420000|2025-02-13 14:20:20|112632|112607|112630.4|112605.4|112635.1|112610.1|112630.4|112605.4|17
1739456430000|2025-02-13 14:20:30|112630.2|112605.2|112634.6|112609.6|112634.8|112609.8|112628.5|112603.5|22
1739456440000|2025-02-13 14:20:40|112632.5|112607.5|112635.1|112610.1|112636.1|112611.1|112632.5|112607.5|9
1739456450000|2025-02-13 14:20:50|112634.9|112609.9|112635.8|112610.8|112635.8|112610.8|112633.9|112608.9|7
1739456460000|2025-02-13 14:21:00|112635.6|112610.6|112618.1|112593.1|112635.6|112610.6|112616.5|112591.5|29
1739456470000|2025-02-13 14:21:10|112618.4|112593.4|112612.9|112587.9|112619.8|112594.8|112612.5|112587.5|31
1739456480000|2025-02-13 14:21:20|112615.3|112590.3|112618.8|112593.8|112618.8|112593.8|112615.1|112590.1|20
1739456490000|2025-02-13 14:21:30|112618.1|112593.1|112620.6|112595.6|112621.8|112596.8|112616.8|112591.8|31
1739456500000|2025-02-13 14:21:40|112620.5|112595.5|112639.2|112614.2|112639.7|112614.7|112620.5|112595.5|36
1739456510000|2025-02-13 14:21:50|112639.8|112614.8|112644.5|112619.5|112655.7|112630.7|112639.4|112614.4|45
1739456520000|2025-02-13 14:22:00|112639.2|112614.2|112637.6|112612.6|112641.8|112616.8|112633.9|112608.9|38
1739456530000|2025-02-13 14:22:10|112637.5|112612.5|112631.8|112606.8|112638.9|112613.9|112631.6|112606.6|19
1739456540000|2025-02-13 14:22:20|112632.8|112607.8|112623|112598|112638.9|112613.9|112613.3|112588.3|32
1739456550000|2025-02-13 14:22:30|112623.7|112598.7|112620.6|112595.6|112630.6|112605.6|112617.3|112592.3|19
1739456560000|2025-02-13 14:22:40|112630.5|112605.5|112631.1|112606.1|112632.3|112607.3|112630.5|112605.5|11
1739456570000|2025-02-13 14:22:50|112631.7|112606.7|112630.8|112605.8|112632|112607|112630.3|112605.3|11
1739456580000|2025-02-13 14:23:00|112629.8|112604.8|112630.2|112605.2|112630.8|112605.8|112622.2|112597.2|25
1739456590000|2025-02-13 14:23:10|112630.1|112605.1|112639.5|112614.5|112639.5|112614.5|112630.1|112605.1|16
1739456600000|2025-02-13 14:23:20|112638.8|112613.8|112637.9|112612.9|112639.7|112614.7|112631.5|112606.5|36
1739456610000|2025-02-13 14:23:30|112635.7|112610.7|112641|112616|112642.3|112617.3|112632.4|112607.4|20
1739456620000|2025-02-13 14:23:40|112642.7|112617.7|112639.2|112614.2|112645.6|112620.6|112637.6|112612.6|25
1739456630000|2025-02-13 14:23:50|112639|112614|112644.2|112619.2|112644.2|112619.2|112637.6|112612.6|17
1739456640000|2025-02-13 14:24:00|112640.2|112615.2|112628.6|112603.6|112644.6|112619.6|112628.6|112603.6|26
1739456650000|2025-02-13 14:24:10|112629.5|112604.5|112627.8|112602.8|112629.5|112604.5|112622.4|112597.4|17
1739456660000|2025-02-13 14:24:20|112627.2|112602.2|112623.3|112598.3|112628.9|112603.9|112623.3|112598.3|16
1739456670000|2025-02-13 14:24:30|112623|112598|112613.5|112588.5|112624.1|112599.1|112612.2|112587.2|23
1739456680000|2025-02-13 14:24:40|112613.9|112588.9|112619.4|112594.4|112619.4|112594.4|112612.7|112587.7|16
1739456690000|2025-02-13 14:24:50|112620.1|112595.1|112620.2|112595.2|112621.1|112596.1|112615.5|112590.5|18
1739456700000|2025-02-13 14:25:00|112621.7|112596.7|112614.8|112589.8|112621.7|112596.7|112614.7|112589.7|14
1739456710000|2025-02-13 14:25:10|112614.6|112589.6|112617.5|112592.5|112619.7|112594.7|112614.3|112589.3|17
1739456720000|2025-02-13 14:25:20|112618.2|112593.2|112616.4|112591.4|112623.2|112598.2|112615.8|112590.8|30
1739456730000|2025-02-13 14:25:30|112616.3|112591.3|112614.2|112589.2|112618.7|112593.7|112613.6|112588.6|11
1739456740000|2025-02-13 14:25:40|112613.6|112588.6|112610.7|112585.7|112613.6|112588.6|112607.9|112582.9|27
1739456750000|2025-02-13 14:25:50|112611.4|112586.4|112619.6|112594.6|112623.2|112598.2|112611.4|112586.4|23
1739456760000|2025-02-13 14:26:00|112619.3|112594.3|112623.4|112598.4|112626.4|112601.4|112619.3|112594.3|28
1739456770000|2025-02-13 14:26:10|112622.7|112597.7|112627.1|112602.1|112627.6|112602.6|112622.7|112597.7|19
1739456780000|2025-02-13 14:26:20|112627.9|112602.9|112637|112612|112638.7|112613.7|112627.9|112602.9|20
1739456790000|2025-02-13 14:26:30|112636.7|112611.7|112649.3|112624.3|112649.3|112624.3|112636.1|112611.1|18
1739456800000|2025-02-13 14:26:40|112649.5|112624.5|112649.8|112624.8|112650.4|112625.4|112649.3|112624.3|9
1739456810000|2025-02-13 14:26:50|112649.5|112624.5|112662.5|112637.5|112664.2|112639.2|112647|112622|32
1739456820000|2025-02-13 14:27:00|112662.8|112637.8|112661.8|112636.8|112667|112642|112661.8|112636.8|14
1739456830000|2025-02-13 14:27:10|112662.7|112637.7|112671.5|112646.5|112674.7|112649.7|112657.1|112632.1|30
1739456840000|2025-02-13 14:27:20|112672.2|112647.2|112682.3|112657.3|112682.4|112657.4|112672.2|112647.2|23
1739456850000|2025-02-13 14:27:30|112686.9|112661.9|112689.3|112664.3|112689.8|112664.8|112684.4|112659.4|13
1739456860000|2025-02-13 14:27:40|112688.7|112663.7|112679.3|112654.3|112689|112664|112679.3|112654.3|19
1739456870000|2025-02-13 14:27:50|112679.1|112654.1|112679.7|112654.7|112680.9|112655.9|112674.8|112649.8|30
1739456880000|2025-02-13 14:28:00|112681.1|112656.1|112675.5|112650.5|112681.1|112656.1|112674.6|112649.6|13
1739456890000|2025-02-13 14:28:10|112675.4|112650.4|112656.5|112631.5|112675.4|112650.4|112656.5|112631.5|22
1739456900000|2025-02-13 14:28:20|112656.7|112631.7|112663.8|112638.8|112663.8|112638.8|112656.6|112631.6|16
1739456910000|2025-02-13 14:28:30|112663.2|112638.2|112663.3|112638.3|112663.9|112638.9|112662.7|112637.7|11
1739456920000|2025-02-13 14:28:40|112663.9|112638.9|112676.5|112651.5|112676.5|112651.5|112657.6|112632.6|25
1739456930000|2025-02-13 14:28:50|112677|112652|112681.9|112656.9|112682.5|112657.5|112677|112652|15
1739456940000|2025-02-13 14:29:00|112683.2|112658.2|112684.1|112659.1|112690|112665|112682.5|112657.5|26
1739456950000|2025-02-13 14:29:10|112684.3|112659.3|112680.2|112655.2|112684.3|112659.3|112680.1|112655.1|11
1739456960000|2025-02-13 14:29:20|112680.7|112655.7|112675.6|112650.6|112683.1|112658.1|112670.1|112645.1|27
1739456970000|2025-02-13 14:29:30|112676.5|112651.5|112674.4|112649.4|112676.9|112651.9|112674.4|112649.4|14
1739456980000|2025-02-13 14:29:40|112673.7|112648.7|112675.4|112650.4|112676.8|112651.8|112670.4|112645.4|10
1739456990000|2025-02-13 14:29:50|112676.4|112651.4|112672.6|112647.6|112676.4|112651.4|112671.8|112646.8|10
1739457000000|2025-02-13 14:30:00|112672|112647|112674.7|112649.7|112682.8|112657.8|112671|112646|32
1739457010000|2025-02-13 14:30:10|112667.6|112642.6|112658.3|112633.3|112672.8|112647.8|112656.6|112631.6|34
1739457020000|2025-02-13 14:30:20|112659.4|112634.4|112667.7|112642.7|112671|112646|112659.4|112634.4|36
1739457030000|2025-02-13 14:30:30|112667.5|112642.5|112665.5|112640.5|112667.5|112642.5|112662.5|112637.5|24
1739457040000|2025-02-13 14:30:40|112665.4|112640.4|112664.5|112639.5|112671|112646|112662.9|112637.9|30
1739457050000|2025-02-13 14:30:50|112668.2|112643.2|112648.8|112623.8|112668.5|112643.5|112646.9|112621.9|40
1739457060000|2025-02-13 14:31:00|112648.2|112623.2|112646.7|112621.7|112653.1|112628.1|112644.8|112619.8|25
1739457070000|2025-02-13 14:31:10|112646.9|112621.9|112627.7|112602.7|112647.1|112622.1|112626.5|112601.5|31
1739457080000|2025-02-13 14:31:20|112628.2|112603.2|112630|112605|112630.6|112605.6|112620.5|112595.5|48
1739457090000|2025-02-13 14:31:30|112629.3|112604.3|112640.4|112615.4|112641.6|112616.6|112627.3|112602.3|34
1739457100000|2025-02-13 14:31:40|112640.3|112615.3|112643.1|112618.1|112643.1|112618.1|112633.6|112608.6|19
1739457110000|2025-02-13 14:31:50|112643.2|112618.2|112646.9|112621.9|112653.1|112628.1|112643.2|112618.2|29
1739457120000|2025-02-13 14:32:00|112646.2|112621.2|112643.2|112618.2|112646.2|112621.2|112640.4|112615.4|25
1739457130000|2025-02-13 14:32:10|112643.6|112618.6|112637.7|112612.7|112646.6|112621.6|112635.7|112610.7|35
1739457140000|2025-02-13 14:32:20|112638.3|112613.3|112640|112615|112649.3|112624.3|112638.3|112613.3|26
1739457150000|2025-02-13 14:32:30|112639.8|112614.8|112646.7|112621.7|112650.1|112625.1|112639.8|112614.8|29
1739457160000|2025-02-13 14:32:40|112646.6|112621.6|112646.7|112621.7|112646.7|112621.7|112642.7|112617.7|25
1739457170000|2025-02-13 14:32:50|112645.7|112620.7|112641.4|112616.4|112645.7|112620.7|112641.2|112616.2|18
1739457180000|2025-02-13 14:33:00|112640.8|112615.8|112641.6|112616.6|112644.7|112619.7|112640.6|112615.6|25
1739457190000|2025-02-13 14:33:10|112642.1|112617.1|112641.8|112616.8|112642.8|112617.8|112639.8|112614.8|18
1739457200000|2025-02-13 14:33:20|112642.4|112617.4|112640.2|112615.2|112642.4|112617.4|112639.7|112614.7|19
1739457210000|2025-02-13 14:33:30|112640.9|112615.9|112630.2|112605.2|112642|112617|112629.3|112604.3|29
1739457220000|2025-02-13 14:33:40|112630.8|112605.8|112631.4|112606.4|112631.4|112606.4|112628|112603|13
1739457230000|2025-02-13 14:33:50|112631.5|112606.5|112624.2|112599.2|112631.5|112606.5|112622|112597|24
1739457240000|2025-02-13 14:34:00|112623.8|112598.8|112632.1|112607.1|112632.8|112607.8|112623.8|112598.8|23
1739457250000|2025-02-13 14:34:10|112632.8|112607.8|112629.2|112604.2|112639.3|112614.3|112627.9|112602.9|32
1739457260000|2025-02-13 14:34:20|112628.7|112603.7|112624.9|112599.9|112631.6|112606.6|112624.6|112599.6|18
1739457270000|2025-02-13 14:34:30|112624.8|112599.8|112624.8|112599.8|112630.5|112605.5|112624.4|112599.4|25
1739457280000|2025-02-13 14:34:40|112624.6|112599.6|112629.6|112604.6|112632.1|112607.1|112624.6|112599.6|16
1739457290000|2025-02-13 14:34:50|112629.2|112604.2|112625.9|112600.9|112630.3|112605.3|112625.4|112600.4|23
1739457300000|2025-02-13 14:35:00|112625.8|112600.8|112643.9|112618.9|112647.5|112622.5|112625.8|112600.8|28
1739457310000|2025-02-13 14:35:10|112643.3|112618.3|112631.3|112606.3|112643.3|112618.3|112631.2|112606.2|20
1739457320000|2025-02-13 14:35:20|112632.3|112607.3|112618.5|112593.5|112633.8|112608.8|112618.5|112593.5|28
1739457330000|2025-02-13 14:35:30|112620.1|112595.1|112611.3|112586.3|112621.4|112596.4|112611.3|112586.3|23
1739457340000|2025-02-13 14:35:40|112613.3|112588.3|112613.5|112588.5|112616.5|112591.5|112610.4|112585.4|24
1739457350000|2025-02-13 14:35:50|112612.1|112587.1|112615.1|112590.1|112617.1|112592.1|112612.1|112587.1|23
1739457360000|2025-02-13 14:36:00|112614.4|112589.4|112614.9|112589.9|112618.4|112593.4|112610.7|112585.7|33
1739457370000|2025-02-13 14:36:10|112618.4|112593.4|112634.4|112609.4|112634.4|112609.4|112618.2|112593.2|28
1739457380000|2025-02-13 14:36:20|112635.1|112610.1|112642.1|112617.1|112647.9|112622.9|112635.1|112610.1|32
1739457390000|2025-02-13 14:36:30|112642.3|112617.3|112635|112610|112642.8|112617.8|112635|112610|17
1739457400000|2025-02-13 14:36:40|112634.3|112609.3|112625.2|112600.2|112634.3|112609.3|112624.3|112599.3|21
1739457410000|2025-02-13 14:36:50|112624.7|112599.7|112616.2|112591.2|112625.3|112600.3|112615.4|112590.4|22
1739457420000|2025-02-13 14:37:00|112616.9|112591.9|112614.1|112589.1|112617.6|112592.6|112613.2|112588.2|21
1739457430000|2025-02-13 14:37:10|112614.6|112589.6|112600.3|112575.3|112618.9|112593.9|112600.3|112575.3|32
1739457440000|2025-02-13 14:37:20|112601.3|112576.3|112614.8|112589.8|112615|112590|112601.3|112576.3|24
1739457450000|2025-02-13 14:37:30|112616.4|112591.4|112630.9|112605.9|112632.7|112607.7|112616.4|112591.4|30
1739457460000|2025-02-13 14:37:40|112631.9|112606.9|112629.5|112604.5|112633.2|112608.2|112629.5|112604.5|14
1739457470000|2025-02-13 14:37:50|112629.2|112604.2|112631.4|112606.4|112631.4|112606.4|112625.6|112600.6|18
1739457480000|2025-02-13 14:38:00|112631.8|112606.8|112630.5|112605.5|112635.1|112610.1|112627.2|112602.2|29
1739457490000|2025-02-13 14:38:10|112630.3|112605.3|112626|112601|112631.6|112606.6|112624.6|112599.6|22
1739457500000|2025-02-13 14:38:20|112625.4|112600.4|112629.3|112604.3|112630.7|112605.7|112618.1|112593.1|28
1739457510000|2025-02-13 14:38:30|112630.3|112605.3|112632.6|112607.6|112634.2|112609.2|112628.7|112603.7|22
1739457520000|2025-02-13 14:38:40|112631.8|112606.8|112623.1|112598.1|112631.8|112606.8|112618.6|112593.6|18
1739457530000|2025-02-13 14:38:50|112624.4|112599.4|112625.3|112600.3|112625.7|112600.7|112622.9|112597.9|20
1739457540000|2025-02-13 14:39:00|112626.1|112601.1|112628.7|112603.7|112629.3|112604.3|112620.7|112595.7|21
1739457550000|2025-02-13 14:39:10|112628.6|112603.6|112621.8|112596.8|112628.6|112603.6|112621.8|112596.8|22
1739457560000|2025-02-13 14:39:20|112619.7|112594.7|112615.3|112590.3|112627.6|112602.6|112615.3|112590.3|32
1739457570000|2025-02-13 14:39:30|112615|112590|112615.8|112590.8|112615.8|112590.8|112611.1|112586.1|25
1739457580000|2025-02-13 14:39:40|112615.9|112590.9|112613.7|112588.7|112615.9|112590.9|112613.5|112588.5|12
1739457590000|2025-02-13 14:39:50|112613.1|112588.1|112613.8|112588.8|112617.2|112592.2|112611.5|112586.5|18
1739457600000|2025-02-13 14:40:00|112613.7|112588.7|112610|112585|112613.7|112588.7|112608.9|112583.9|36
1739457610000|2025-02-13 14:40:10|112609.3|112584.3|112609.1|112584.1|112611|112586|112599.1|112574.1|29
1739457620000|2025-02-13 14:40:20|112608.4|112583.4|112600.3|112575.3|112608.4|112583.4|112597.5|112572.5|42
1739457630000|2025-02-13 14:40:30|112598.9|112573.9|112601.9|112576.9|112606.3|112581.3|112597.5|112572.5|35
1739457640000|2025-02-13 14:40:40|112602.7|112577.7|112600.1|112575.1|112605.2|112580.2|112600.1|112575.1|23
1739457650000|2025-02-13 14:40:50|112600|112575|112585.9|112560.9|112603.9|112578.9|112585.9|112560.9|33
1739457660000|2025-02-13 14:41:00|112589.2|112564.2|112593.6|112568.6|112595.7|112570.7|112586.3|112561.3|58
1739457670000|2025-02-13 14:41:10|112594.1|112569.1|112579|112554|112594.3|112569.3|112577.6|112552.6|37
1739457680000|2025-02-13 14:41:20|112578.9|112553.9|112574.6|112549.6|112578.9|112553.9|112570.3|112545.3|28
1739457690000|2025-02-13 14:41:30|112575.3|112550.3|112575.8|112550.8|112583.7|112558.7|112575.3|112550.3|31
1739457700000|2025-02-13 14:41:40|112575.3|112550.3|112554.1|112529.1|112575.8|112550.8|112548.5|112523.5|30
1739457710000|2025-02-13 14:41:50|112549.8|112524.8|112555.6|112530.6|112555.6|112530.6|112549.8|112524.8|26
1739457720000|2025-02-13 14:42:00|112556.2|112531.2|112553.2|112528.2|112558.3|112533.3|112547.4|112522.4|38
1739457730000|2025-02-13 14:42:10|112554.2|112529.2|112555.8|112530.8|112558.8|112533.8|112547.8|112522.8|38
1739457740000|2025-02-13 14:42:20|112554|112529|112565.1|112540.1|112565.9|112540.9|112554|112529|19
1739457750000|2025-02-13 14:42:30|112564.3|112539.3|112555.8|112530.8|112564.3|112539.3|112553.6|112528.6|21
1739457760000|2025-02-13 14:42:40|112555.3|112530.3|112558.6|112533.6|112558.6|112533.6|112555.3|112530.3|12
1739457770000|2025-02-13 14:42:50|112558.7|112533.7|112551.3|112526.3|112558.7|112533.7|112550.2|112525.2|32
1739457780000|2025-02-13 14:43:00|112549.8|112524.8|112539.5|112514.5|112549.8|112524.8|112538.9|112513.9|25
1739457790000|2025-02-13 14:43:10|112540.2|112515.2|112529.1|112504.1|112546.5|112521.5|112529.1|112504.1|32
1739457800000|2025-02-13 14:43:20|112528.1|112503.1|112515.5|112490.5|112530.6|112505.6|112513.8|112488.8|34
1739457810000|2025-02-13 14:43:30|112514.8|112489.8|112506|112481|112514.8|112489.8|112504.3|112479.3|52
1739457820000|2025-02-13 14:43:40|112506.2|112481.2|112512.5|112487.5|112520.2|112495.2|112506.2|112481.2|41
1739457830000|2025-02-13 14:43:50|112513.1|112488.1|112524.1|112499.1|112524.1|112499.1|112513.1|112488.1|41
1739457840000|2025-02-13 14:44:00|112525.1|112500.1|112519.2|112494.2|112526.4|112501.4|112519.2|112494.2|34
1739457850000|2025-02-13 14:44:10|112517.8|112492.8|112524.1|112499.1|112525.7|112500.7|112516.9|112491.9|34
1739457860000|2025-02-13 14:44:20|112524|112499|112520.4|112495.4|112527.2|112502.2|112519.5|112494.5|31
1739457870000|2025-02-13 14:44:30|112521|112496|112535.7|112510.7|112535.7|112510.7|112520.9|112495.9|25
1739457880000|2025-02-13 14:44:40|112536.5|112511.5|112530.3|112505.3|112540.9|112515.9|112523.8|112498.8|32
1739457890000|2025-02-13 14:44:50|112529.5|112504.5|112529.3|112504.3|112533.3|112508.3|112524.8|112499.8|32
1739457900000|2025-02-13 14:45:00|112529.5|112504.5|112530.1|112505.1|112534.2|112509.2|112522.8|112497.8|37
1739457910000|2025-02-13 14:45:10|112530.3|112505.3|112519.5|112494.5|112530.8|112505.8|112518.6|112493.6|30
1739457920000|2025-02-13 14:45:20|112520.8|112495.8|112518.4|112493.4|112521.2|112496.2|112511.7|112486.7|40
1739457930000|2025-02-13 14:45:30|112518.8|112493.8|112524.7|112499.7|112524.7|112499.7|112517.4|112492.4|28
1739457940000|2025-02-13 14:45:40|112525.7|112500.7|112535|112510|112540.6|112515.6|112525.7|112500.7|41
1739457950000|2025-02-13 14:45:50|112535.7|112510.7|112536.8|112511.8|112539.4|112514.4|112534.7|112509.7|25
1739457960000|2025-02-13 14:46:00|112537.7|112512.7|112530.8|112505.8|112538|112513|112530.5|112505.5|27
1739457970000|2025-02-13 14:46:10|112531.3|112506.3|112520.4|112495.4|112531.3|112506.3|112518|112493|39
1739457980000|2025-02-13 14:46:20|112520.8|112495.8|112501.4|112476.4|112520.8|112495.8|112501.1|112476.1|25
1739457990000|2025-02-13 14:46:30|112502.4|112477.4|112500.8|112475.8|112502.7|112477.7|112500.8|112475.8|11
1739458000000|2025-02-13 14:46:40|112499.9|112474.9|112482.7|112457.7|112499.9|112474.9|112482.7|112457.7|30
1739458010000|2025-02-13 14:46:50|112482.3|112457.3|112475.6|112450.6|112484.9|112459.9|112474.5|112449.5|38
1739458020000|2025-02-13 14:47:00|112475.4|112450.4|112468.9|112443.9|112475.4|112450.4|112468.1|112443.1|37
1739458030000|2025-02-13 14:47:10|112468.3|112443.3|112457|112432|112470|112445|112457|112432|25
1739458040000|2025-02-13 14:47:20|112457.5|112432.5|112459.8|112434.8|112462.3|112437.3|112457|112432|43
1739458050000|2025-02-13 14:47:30|112460.5|112435.5|112468|112443|112471.7|112446.7|112460.5|112435.5|24
1739458060000|2025-02-13 14:47:40|112468.7|112443.7|112472.8|112447.8|112473.9|112448.9|112468.7|112443.7|16
1739458070000|2025-02-13 14:47:50|112472.9|112447.9|112471.2|112446.2|112472.9|112447.9|112464|112439|14
1739458080000|2025-02-13 14:48:00|112471.4|112446.4|112460.4|112435.4|112471.4|112446.4|112459.7|112434.7|21
1739458090000|2025-02-13 14:48:10|112460.2|112435.2|112460.1|112435.1|112460.4|112435.4|112458|112433|15
1739458100000|2025-02-13 14:48:20|112460.7|112435.7|112468.9|112443.9|112469.6|112444.6|112460.5|112435.5|23
1739458110000|2025-02-13 14:48:30|112469.1|112444.1|112474.5|112449.5|112476.7|112451.7|112464.9|112439.9|19
1739458120000|2025-02-13 14:48:40|112474.4|112449.4|112472.5|112447.5|112474.7|112449.7|112471.9|112446.9|20
1739458130000|2025-02-13 14:48:50|112473.3|112448.3|112469.1|112444.1|112473.5|112448.5|112468.4|112443.4|22
1739458140000|2025-02-13 14:49:00|112469.3|112444.3|112481.5|112456.5|112481.5|112456.5|112469.3|112444.3|18
1739458150000|2025-02-13 14:49:10|112482.5|112457.5|112479.2|112454.2|112483.2|112458.2|112477.6|112452.6|35
1739458160000|2025-02-13 14:49:20|112480|112455|112483.9|112458.9|112484.1|112459.1|112477.6|112452.6|27
1739458170000|2025-02-13 14:49:30|112481.2|112456.2|112482.9|112457.9|112488.8|112463.8|112481.2|112456.2|33
1739458180000|2025-02-13 14:49:40|112482.5|112457.5|112483.2|112458.2|112484.8|112459.8|112482.5|112457.5|15
1739458190000|2025-02-13 14:49:50|112482.9|112457.9|112481.2|112456.2|112482.9|112457.9|112478.7|112453.7|15
1739458200000|2025-02-13 14:50:00|112481.1|112456.1|112469.5|112444.5|112481.1|112456.1|112469.2|112444.2|23
1739458210000|2025-02-13 14:50:10|112470.4|112445.4|112470.6|112445.6|112470.9|112445.9|112468.4|112443.4|28
1739458220000|2025-02-13 14:50:20|112469.9|112444.9|112456.3|112431.3|112472.4|112447.4|112451.4|112426.4|28
1739458230000|2025-02-13 14:50:30|112455.7|112430.7|112435.3|112410.3|112456|112431|112429.9|112404.9|32
1739458240000|2025-02-13 14:50:40|112437.5|112412.5|112443|112418|112444.5|112419.5|112432.9|112407.9|43
1739458250000|2025-02-13 14:50:50|112442.2|112417.2|112440.7|112415.7|112447.3|112422.3|112439.3|112414.3|26
1739458260000|2025-02-13 14:51:00|112441.5|112416.5|112440.5|112415.5|112444.7|112419.7|112439.8|112414.8|20
1739458270000|2025-02-13 14:51:10|112441|112416|112444.6|112419.6|112449.3|112424.3|112438.9|112413.9|22
1739458280000|2025-02-13 14:51:20|112443.9|112418.9|112435.3|112410.3|112443.9|112418.9|112434.2|112409.2|28
1739458290000|2025-02-13 14:51:30|112436.1|112411.1|112442.6|112417.6|112442.6|112417.6|112435.8|112410.8|15
1739458300000|2025-02-13 14:51:40|112440|112415|112452.9|112427.9|112453.2|112428.2|112437.7|112412.7|27
1739458310000|2025-02-13 14:51:50|112454.8|112429.8|112443.7|112418.7|112454.8|112429.8|112443.2|112418.2|16
1739458320000|2025-02-13 14:52:00|112444.3|112419.3|112435.5|112410.5|112444.9|112419.9|112428.7|112403.7|45
1739458330000|2025-02-13 14:52:10|112433.5|112408.5|112426.9|112401.9|112433.5|112408.5|112426.3|112401.3|34
1739458340000|2025-02-13 14:52:20|112424.8|112399.8|112424.3|112399.3|112426.2|112401.2|112419.2|112394.2|17
1739458350000|2025-02-13 14:52:30|112425|112400|112424.8|112399.8|112425.7|112400.7|112424.4|112399.4|9
1739458360000|2025-02-13 14:52:40|112423.9|112398.9|112423.7|112398.7|112424.5|112399.5|112423.7|112398.7|5
1739458370000|2025-02-13 14:52:50|112424.3|112399.3|112424.5|112399.5|112425.3|112400.3|112424.3|112399.3|8
1739458380000|2025-02-13 14:53:00|112425.2|112400.2|112428.1|112403.1|112428.8|112403.8|112424.9|112399.9|24
1739458390000|2025-02-13 14:53:10|112427.6|112402.6|112427.9|112402.9|112433.7|112408.7|112427.6|112402.6|17
1739458400000|2025-02-13 14:53:20|112427.5|112402.5|112429.8|112404.8|112429.8|112404.8|112426.2|112401.2|21
1739458410000|2025-02-13 14:53:30|112430.4|112405.4|112434.1|112409.1|112435.7|112410.7|112429.4|112404.4|40
1739458420000|2025-02-13 14:53:40|112434.6|112409.6|112455.4|112430.4|112456.5|112431.5|112434.6|112409.6|24
1739458430000|2025-02-13 14:53:50|112455.1|112430.1|112455.8|112430.8|112456.6|112431.6|112454.6|112429.6|13
1739458440000|2025-02-13 14:54:00|112455|112430|112451.9|112426.9|112455|112430|112450.3|112425.3|20
1739458450000|2025-02-13 14:54:10|112452.4|112427.4|112454.5|112429.5|112455.5|112430.5|112452.4|112427.4|12
1739458460000|2025-02-13 14:54:20|112453.7|112428.7|112450|112425|112453.7|112428.7|112447.5|112422.5|16
1739458470000|2025-02-13 14:54:30|112450.7|112425.7|112439.9|112414.9|112452.7|112427.7|112438.4|112413.4|23
1739458480000|2025-02-13 14:54:40|112438.5|112413.5|112429.1|112404.1|112440.1|112415.1|112426.8|112401.8|27
1739458490000|2025-02-13 14:54:50|112429|112404|112424.4|112399.4|112435.6|112410.6|112423.7|112398.7|33
1739458500000|2025-02-13 14:55:00|112425.1|112400.1|112428.8|112403.8|112428.9|112403.9|112425.1|112400.1|23
1739458510000|2025-02-13 14:55:10|112428.3|112403.3|112425.1|112400.1|112429.6|112404.6|112424.4|112399.4|18
1739458520000|2025-02-13 14:55:20|112425.9|112400.9|112435|112410|112435.3|112410.3|112425.9|112400.9|34
1739458530000|2025-02-13 14:55:30|112435.6|112410.6|112435.5|112410.5|112442.1|112417.1|112431.6|112406.6|28
1739458540000|2025-02-13 14:55:40|112434.3|112409.3|112424.4|112399.4|112434.3|112409.3|112421.5|112396.5|24
1739458550000|2025-02-13 14:55:50|112424.3|112399.3|112424.3|112399.3|112426.1|112401.1|112423.8|112398.8|21
1739458560000|2025-02-13 14:56:00|112425.6|112400.6|112430.5|112405.5|112430.5|112405.5|112425.6|112400.6|21
1739458570000|2025-02-13 14:56:10|112431.1|112406.1|112435.8|112410.8|112436.9|112411.9|112431.1|112406.1|22
1739458580000|2025-02-13 14:56:20|112436.6|112411.6|112446.6|112421.6|112451.4|112426.4|112436.6|112411.6|23
1739458590000|2025-02-13 14:56:30|112445.8|112420.8|112444.7|112419.7|112446.3|112421.3|112444.1|112419.1|14
1739458600000|2025-02-13 14:56:40|112444.8|112419.8|112445.6|112420.6|112445.6|112420.6|112444.8|112419.8|2
1739458610000|2025-02-13 14:56:50|112445.8|112420.8|112447|112422|112447.6|112422.6|112444.3|112419.3|18
1739458620000|2025-02-13 14:57:00|112446.9|112421.9|112453.5|112428.5|112453.5|112428.5|112439.3|112414.3|21
1739458630000|2025-02-13 14:57:10|112455.1|112430.1|112461.3|112436.3|112461.3|112436.3|112455.1|112430.1|21
1739458640000|2025-02-13 14:57:20|112460|112435|112458.8|112433.8|112462.2|112437.2|112455.9|112430.9|20
1739458650000|2025-02-13 14:57:30|112458.4|112433.4|112458.2|112433.2|112458.9|112433.9|112457.2|112432.2|11
1739458660000|2025-02-13 14:57:40|112458|112433|112455.2|112430.2|112458|112433|112455.2|112430.2|5
1739458670000|2025-02-13 14:57:50|112455.5|112430.5|112456.5|112431.5|112458.3|112433.3|112455.5|112430.5|14
1739458680000|2025-02-13 14:58:00|112455.8|112430.8|112399.2|112374.2|112455.8|112430.8|112397.1|112372.1|46
1739458690000|2025-02-13 14:58:10|112399.5|112374.5|112401.3|112376.3|112404.4|112379.4|112397.3|112372.3|41
1739458700000|2025-02-13 14:58:20|112403.5|112378.5|112403.5|112378.5|112407.4|112382.4|112401.2|112376.2|48
1739458710000|2025-02-13 14:58:30|112402.9|112377.9|112402.6|112377.6|112406.7|112381.7|112399|112374|42
1739458720000|2025-02-13 14:58:40|112403.3|112378.3|112403.7|112378.7|112408.5|112383.5|112398.5|112373.5|38
1739458730000|2025-02-13 14:58:50|112403.4|112378.4|112401|112376|112404.5|112379.5|112398.7|112373.7|28
1739458740000|2025-02-13 14:59:00|112399.2|112374.2|112400.3|112375.3|112402.5|112377.5|112395.8|112370.8|33
1739458750000|2025-02-13 14:59:10|112401.3|112376.3|112401.8|112376.8|112406.2|112381.2|112398.5|112373.5|52
1739458760000|2025-02-13 14:59:20|112402|112377|112413.8|112388.8|112413.8|112388.8|112399.2|112374.2|43
1739458770000|2025-02-13 14:59:30|112414.4|112389.4|112400.3|112375.3|112414.9|112389.9|112397.5|112372.5|33
1739458780000|2025-02-13 14:59:40|112401.1|112376.1|112401.6|112376.6|112404|112379|112396.6|112371.6|32
1739458790000|2025-02-13 14:59:50|112400.7|112375.7|112397.1|112372.1|112402|112377|112396.8|112371.8|39
1739458800000|2025-02-13 15:00:00|112396.8|112371.8|112388.1|112363.1|112397.2|112372.2|112386.1|112361.1|55
1739458810000|2025-02-13 15:00:10|112387.5|112362.5|112395.8|112370.8|112396.7|112371.7|112385.8|112360.8|28
1739458820000|2025-02-13 15:00:20|112396.5|112371.5|112384.6|112359.6|112399.2|112374.2|112384.6|112359.6|24
1739458830000|2025-02-13 15:00:30|112385.6|112360.6|112390|112365|112391.5|112366.5|112385.2|112360.2|22
1739458840000|2025-02-13 15:00:40|112389.5|112364.5|112389.8|112364.8|112392.6|112367.6|112388.1|112363.1|32
1739458850000|2025-02-13 15:00:50|112389.9|112364.9|112393|112368|112393|112368|112386.9|112361.9|30
1739458860000|2025-02-13 15:01:00|112392.3|112367.3|112381.9|112356.9|112393|112368|112375.6|112350.6|39
1739458870000|2025-02-13 15:01:10|112381.7|112356.7|112379.2|112354.2|112381.7|112356.7|112377.3|112352.3|33
1739458880000|2025-02-13 15:01:20|112379.6|112354.6|112368.7|112343.7|112380.5|112355.5|112367.2|112342.2|21
1739458890000|2025-02-13 15:01:30|112368.6|112343.6|112375.4|112350.4|112375.7|112350.7|112362.9|112337.9|40
1739458900000|2025-02-13 15:01:40|112374.9|112349.9|112369.2|112344.2|112374.9|112349.9|112368.4|112343.4|36
1739458910000|2025-02-13 15:01:50|112369.5|112344.5|112369.7|112344.7|112374.9|112349.9|112368.9|112343.9|29
1739458920000|2025-02-13 15:02:00|112370.2|112345.2|112370.7|112345.7|112376.3|112351.3|112367.9|112342.9|29
1739458930000|2025-02-13 15:02:10|112370.3|112345.3|112370.9|112345.9|112371.9|112346.9|112368.2|112343.2|25
1739458940000|2025-02-13 15:02:20|112371|112346|112379.7|112354.7|112380.9|112355.9|112370.1|112345.1|37
1739458950000|2025-02-13 15:02:30|112380|112355|112380.9|112355.9|112382.5|112357.5|112375.5|112350.5|35
1739458960000|2025-02-13 15:02:40|112380.3|112355.3|112261.3|112211.3|112387.2|112362.2|112261.3|112211.3|56
1739458970000|2025-02-13 15:02:50|112268.1|112218.1|112327.8|112302.8|112337.7|112303.1|112256.4|112206.4|75
1739458980000|2025-02-13 15:03:00|112336.8|112286.8|112260.8|112210.8|112337.4|112287.4|112260.3|112210.3|72
1739458990000|2025-02-13 15:03:10|112267|112217|112278.8|112228.8|112306.1|112256.1|112259.4|112209.4|67
1739459000000|2025-02-13 15:03:20|112281.9|112231.9|112280.7|112255.7|112293.5|112268.5|112261.9|112223.2|66
1739459010000|2025-02-13 15:03:30|112280.5|112255.5|112318.6|112293.6|112322.9|112293.6|112263.1|112238.1|69
1739459020000|2025-02-13 15:03:40|112317.7|112292.7|112338.8|112313.8|112353.3|112318.6|112317.7|112279.9|63
1739459030000|2025-02-13 15:03:50|112338.7|112313.7|112328.7|112303.7|112356.2|112313.7|112322.7|112291.5|49
1739459040000|2025-02-13 15:04:00|112328.6|112303.6|112303.5|112278.5|112337.9|112312.9|112303.5|112278.5|59
1739459050000|2025-02-13 15:04:10|112303.1|112278.1|112327.4|112302.4|112337.7|112311.9|112301.8|112276.8|63
1739459060000|2025-02-13 15:04:20|112329.3|112304.3|112347.8|112322.8|112368.9|112331.7|112326.5|112301.5|62
1739459070000|2025-02-13 15:04:30|112345.7|112320.7|112340.3|112315.3|112361.9|112336.9|112339.5|112314.5|57
1739459080000|2025-02-13 15:04:40|112341.1|112316.1|112349.1|112299.1|112357.2|112319.1|112336.9|112294.4|50
1739459090000|2025-02-13 15:04:50|112351.2|112301.2|112338.2|112288.2|112351.2|112306|112325.8|112287.7|46
1739459100000|2025-02-13 15:05:00|112341|112291|112322.6|112297.6|112341|112303.8|112319.6|112287.5|59
1739459110000|2025-02-13 15:05:10|112323.7|112298.7|112332.7|112282.7|112339|112301.6|112318.7|112281.3|32
1739459120000|2025-02-13 15:05:20|112332.5|112282.5|112321.8|112296.8|112340.7|112299.8|112319|112282.5|45
1739459130000|2025-02-13 15:05:30|112321.2|112296.2|112320.4|112295.4|112325.5|112300.5|112316.7|112291.7|31
1739459140000|2025-02-13 15:05:40|112319|112294|112319.7|112294.7|112320.6|112295.6|112313.7|112288.7|43
1739459150000|2025-02-13 15:05:50|112320.5|112295.5|112317|112292|112322.6|112297.6|112314.6|112289.6|41
1739459160000|2025-02-13 15:06:00|112322.3|112297.3|112334.1|112309.1|112337.2|112312.2|112315.7|112290.7|29
1739459170000|2025-02-13 15:06:10|112333.6|112308.6|112327.7|112302.7|112348.4|112318.3|112323|112297|52
1739459180000|2025-02-13 15:06:20|112328.5|112303.5|112330.7|112305.7|112344.3|112312.2|112327.1|112288.9|32
1739459190000|2025-02-13 15:06:30|112329.8|112304.8|112326.3|112301.3|112336.8|112304.8|112318.7|112276.5|43
1739459200000|2025-02-13 15:06:40|112327.9|112302.9|112335.3|112310.3|112345|112310.3|112326.3|112292.7|34
1739459210000|2025-02-13 15:06:50|112335.8|112310.8|112346.2|112296.2|112357|112314.8|112335.8|112296.2|40
1739459220000|2025-02-13 15:07:00|112346.4|112296.4|112364.7|112314.7|112369.8|112319.8|112343.4|112293.4|45
1739459230000|2025-02-13 15:07:10|112363.7|112313.7|112376.7|112326.7|112386.4|112336.4|112360.3|112313.7|47
1739459240000|2025-02-13 15:07:20|112367|112342|112348.1|112323.1|112386.5|112342|112347.4|112310.2|36
1739459250000|2025-02-13 15:07:30|112349.5|112324.5|112338.3|112288.3|112349.5|112324.5|112326.6|112276.8|48
1739459260000|2025-02-13 15:07:40|112342.3|112292.3|112336.4|112311.4|112342.3|112311.4|112329.3|112290.8|34
1739459270000|2025-02-13 15:07:50|112337.7|112312.7|112342.6|112317.6|112345.1|112320.1|112335.5|112310.5|30
1739459280000|2025-02-13 15:08:00|112341.3|112316.3|112336.9|112311.9|112351.6|112326.6|112331.8|112306.8|41
1739459290000|2025-02-13 15:08:10|112338|112313|112346.1|112321.1|112346.4|112321.4|112332|112307|29
1739459300000|2025-02-13 15:08:20|112347.2|112322.2|112369.3|112319.3|112372.3|112332|112347.2|112316|30
1739459310000|2025-02-13 15:08:30|112371.6|112321.6|112340.9|112315.9|112372.1|112332.2|112327.4|112302.4|39
1739459320000|2025-02-13 15:08:40|112342.5|112317.5|112342.3|112317.3|112351.5|112326.5|112341.2|112316.2|36
1739459330000|2025-02-13 15:08:50|112342.1|112317.1|112338.8|112313.8|112348.5|112323.5|112337|112312|49
1739459340000|2025-02-13 15:09:00|112344.8|112319.8|112356.4|112331.4|112361.8|112336.8|112339.5|112314.5|46
1739459350000|2025-02-13 15:09:10|112357|112332|112334.2|112309.2|112362.1|112337.1|112328.7|112303.7|48
1739459360000|2025-02-13 15:09:20|112333.4|112308.4|112333.4|112308.4|112336.5|112311.5|112326.7|112301.7|37
1739459370000|2025-02-13 15:09:30|112316.2|112291.2|112324.1|112299.1|112325.1|112300.1|112316.2|112291.2|28
1739459380000|2025-02-13 15:09:40|112324|112299|112313.1|112288.1|112324|112299|112307.1|112282.1|50
1739459390000|2025-02-13 15:09:50|112313.5|112288.5|112292.7|112267.7|112317.5|112290.1|112281.8|112241.7|56
1739459400000|2025-02-13 15:10:00|112294|112269|112280.8|112255.8|112294|112269|112277.2|112252.2|41
1739459410000|2025-02-13 15:10:10|112281.9|112256.9|112279.1|112254.1|112288.4|112263.4|112276.1|112251.1|34
1739459420000|2025-02-13 15:10:20|112279.9|112254.9|112271.5|112246.5|112284|112259|112247.8|112200.9|59
1739459430000|2025-02-13 15:10:30|112270.7|112245.7|112268.4|112243.4|112273|112248|112264.4|112239.4|36
1739459440000|2025-02-13 15:10:40|112270|112245|112260.2|112235.2|112272|112247|112253.9|112228.9|42
1739459450000|2025-02-13 15:10:50|112260.8|112235.8|112245.9|112220.9|112265.8|112240.8|112242.6|112217.6|51
1739459460000|2025-02-13 15:11:00|112245.6|112220.6|112256.9|112231.9|112256.9|112231.9|112238.4|112213.4|61
1739459470000|2025-02-13 15:11:10|112259.9|112234.9|112235.2|112210.2|112259.9|112234.9|112235.2|112210.2|46
1739459480000|2025-02-13 15:11:20|112236.7|112211.7|112220.6|112195.6|112246.7|112211.7|112215.3|112183.6|40
1739459490000|2025-02-13 15:11:30|112221.5|112196.5|112237.1|112212.1|112237.1|112212.1|112220.8|112195.8|50
1739459500000|2025-02-13 15:11:40|112236|112211|112231.1|112206.1|112246.9|112221.9|112227.6|112202.6|47
1739459510000|2025-02-13 15:11:50|112231.2|112206.2|112178|112153|112231.2|112206.2|112176.8|112151.8|57
1739459520000|2025-02-13 15:12:00|112177.9|112152.9|112168.8|112143.8|112177.9|112152.9|112136|112111|59
1739459530000|2025-02-13 15:12:10|112169|112144|112135.9|112085.9|112176.3|112151.3|112127.4|112077.4|62
1739459540000|2025-02-13 15:12:20|112132.4|112082.4|112107.8|112082.8|112132.8|112094.6|112100|112071.4|68
1739459550000|2025-02-13 15:12:30|112109.5|112084.5|112171.1|112146.1|112171.1|112146.1|112108|112083|71
1739459560000|2025-02-13 15:12:40|112169.4|112144.4|112148.7|112123.7|112180.5|112155.5|112148.1|112123.1|71
1739459570000|2025-02-13 15:12:50|112146.4|112121.4|112172.5|112147.5|112178.2|112153.2|112142.6|112117.6|69
1739459580000|2025-02-13 15:13:00|112173.4|112148.4|112188.4|112163.4|112218.6|112185.5|112171.2|112132.5|65
1739459590000|2025-02-13 15:13:10|112187.3|112162.3|112163.1|112138.1|112188.2|112163.2|112160.2|112135.2|42
1739459600000|2025-02-13 15:13:20|112163.2|112138.2|112167.3|112117.3|112179.5|112143.2|112160.5|112114|46
1739459610000|2025-02-13 15:13:30|112174.2|112124.2|112176.2|112126.2|112176.9|112126.9|112168.6|112118.6|38
1739459620000|2025-02-13 15:13:40|112187.7|112137.7|112158.6|112133.6|112189.8|112140.5|112151.9|112125.8|45
1739459630000|2025-02-13 15:13:50|112158.7|112133.7|112146.8|112121.8|112175.6|112146.4|112146.8|112097.9|53
1739459640000|2025-02-13 15:14:00|112147.5|112122.5|112155|112130|112158.2|112133.2|112136.8|112103.2|61
1739459650000|2025-02-13 15:14:10|112153.9|112128.9|112117.6|112092.6|112153.9|112128.9|112115.1|112083.5|56
1739459660000|2025-02-13 15:14:20|112117.8|112092.8|112091.6|112066.6|112123.3|112098.3|112088.8|112063.8|62
1739459670000|2025-02-13 15:14:30|112093.3|112068.3|112121.3|112096.3|112124|112099|112088.8|112063.8|45
1739459680000|2025-02-13 15:14:40|112122.9|112097.9|112146|112121|112151.4|112126.4|112122.9|112097.9|56
1739459690000|2025-02-13 15:14:50|112146.5|112121.5|112148.7|112098.7|112150|112124.1|112136.9|112094.5|43
1739459700000|2025-02-13 15:15:00|112146.7|112096.7|112132.5|112082.5|112146.7|112096.7|112102.3|112066.9|54
1739459710000|2025-02-13 15:15:10|112127.5|112077.5|112118.1|112068.1|112130.7|112080.7|112114.6|112064.6|45
1739459720000|2025-02-13 15:15:20|112117.5|112067.5|112075.3|112025.3|112120.5|112074.6|112068.9|112018.9|60
1739459730000|2025-02-13 15:15:30|112073.4|112023.4|112084.2|112034.2|112084.6|112046.9|112067|112017|49
1739459740000|2025-02-13 15:15:40|112085.5|112035.5|112071.6|112021.6|112085.5|112045.7|112066.7|112020.2|35
1739459750000|2025-02-13 15:15:50|112070|112020|112069.4|112044.4|112075.9|112044.4|112045.6|112004.8|46
1739459760000|2025-02-13 15:16:00|112068.4|112043.4|112063.4|112038.4|112068.4|112043.4|112044|112019|50
1739459770000|2025-02-13 15:16:10|112062.6|112037.6|112029.9|112004.9|112090.3|112049.2|112029.9|112004.9|60
1739459780000|2025-02-13 15:16:20|112031.5|112006.5|112031.4|112006.4|112038.7|112013.7|112020.3|111995.3|53
1739459790000|2025-02-13 15:16:30|112036.6|112011.6|112014.6|111989.6|112045.3|112020.3|112014.6|111989.6|53
1739459800000|2025-02-13 15:16:40|112017.2|111992.2|112013.3|111988.3|112020|111992.2|111995.3|111959.9|60
1739459810000|2025-02-13 15:16:50|112012.4|111987.4|112038.3|112013.3|112038.3|112013.3|112010.5|111985.5|56
1739459820000|2025-02-13 15:17:00|112032.6|112007.6|112039.6|112014.6|112054.1|112017.7|112032.6|111984.8|50
1739459830000|2025-02-13 15:17:10|112040.9|112015.9|112043.6|112018.6|112045.9|112020.9|112035.7|112010.7|45
1739459840000|2025-02-13 15:17:20|112045.2|112020.2|112045.5|112020.5|112059.4|112023.4|112043.3|112004.5|25
1739459850000|2025-02-13 15:17:30|112045.1|112020.1|112040.3|112015.3|112045.9|112020.9|112038.5|112013.5|46
1739459860000|2025-02-13 15:17:40|112041.3|112016.3|112023.6|111998.6|112056.5|112016.3|112019.2|111994.2|61
1739459870000|2025-02-13 15:17:50|112030.2|112005.2|112014.5|111989.5|112031.2|112006.2|112008.8|111983.8|55
1739459880000|2025-02-13 15:18:00|112015|111990|112015.5|111990.5|112017.5|111992.5|112009.5|111984.5|56
1739459890000|2025-02-13 15:18:10|112013.9|111988.9|112028.6|112003.6|112038.1|112003.6|112007.6|111979.3|41
1739459900000|2025-02-13 15:18:20|112031.3|112006.3|112003.7|111978.7|112032.4|112007.4|112000.6|111975.6|51
1739459910000|2025-02-13 15:18:30|112001.7|111976.7|112018.4|111993.4|112029.7|111995|111998.6|111971.8|51
1739459920000|2025-02-13 15:18:40|112017.7|111992.7|112061.4|112011.4|112065.2|112023.8|112017.1|111992.1|55
1739459930000|2025-02-13 15:18:50|112065.4|112015.4|112086.4|112036.4|112086.7|112050.3|112065.4|112015.4|47
1739459940000|2025-02-13 15:19:00|112085.3|112035.3|112089.5|112039.5|112089.5|112051.1|112067.5|112020.9|55
1739459950000|2025-02-13 15:19:10|112084.6|112034.6|112108.3|112058.3|112115.4|112065.4|112083.8|112033.8|58
1739459960000|2025-02-13 15:19:20|112108.2|112058.2|112101.6|112051.6|112112|112062.3|112082.8|112047.9|29
1739459970000|2025-02-13 15:19:30|112099.9|112049.9|112080|112030|112104.8|112054.8|112074.1|112024.1|51
1739459980000|2025-02-13 15:19:40|112079|112029|112073.8|112023.8|112079|112029|112066.9|112016.9|47
1739459990000|2025-02-13 15:19:50|112072.6|112022.6|112070.9|112020.9|112075.7|112025.7|112066.7|112016.7|35
1739460000000|2025-02-13 15:20:00|112071.4|112021.4|112074.1|112024.1|112082.5|112032.5|112067.3|112017.3|48
1739460010000|2025-02-13 15:20:10|112073.2|112023.2|112073.8|112023.8|112083.2|112033.2|112071.9|112021.9|44
1739460020000|2025-02-13 15:20:20|112075.8|112025.8|112059.1|112034.1|112075.8|112040.5|112059.1|112022|34
1739460030000|2025-02-13 15:20:30|112060.3|112035.3|112073.3|112048.3|112085.2|112048.9|112060.3|112025.3|43
1739460040000|2025-02-13 15:20:40|112075.1|112050.1|112092.1|112067.1|112097.4|112067.8|112073.8|112041.4|40
1739460050000|2025-02-13 15:20:50|112091.3|112066.3|112075.8|112050.8|112091.3|112066.3|112067.6|112026.8|49
1739460060000|2025-02-13 15:21:00|112081.9|112056.9|112058.4|112033.4|112086.2|112057.9|112057.8|112032.8|45
1739460070000|2025-02-13 15:21:10|112059.2|112034.2|112075.5|112050.5|112075.6|112050.6|112057.3|112032.3|38
1739460080000|2025-02-13 15:21:20|112074.2|112049.2|112094.8|112069.8|112107.3|112071.7|112074.2|112049.2|39
1739460090000|2025-02-13 15:21:30|112094.3|112069.3|112096.6|112071.6|112100.8|112075.8|112090.4|112065.4|38
1739460100000|2025-02-13 15:21:40|112097.8|112072.8|112105|112055|112111.7|112072.8|112094.3|112053.9|37
1739460110000|2025-02-13 15:21:50|112107|112057|112133.3|112083.3|112135.7|112085.7|112106.5|112056.5|41
1739460120000|2025-02-13 15:22:00|112133|112083|112098.4|112048.4|112140.4|112090.4|112097.6|112047.6|52
1739460130000|2025-02-13 15:22:10|112087.4|112062.4|112074|112049|112089.7|112064.7|112072.1|112047.1|43
1739460140000|2025-02-13 15:22:20|112073.8|112048.8|112081.5|112056.5|112081.5|112056.5|112072.7|112047.7|38
1739460150000|2025-02-13 15:22:30|112082.4|112057.4|112088.1|112063.1|112092.9|112067.9|112082.4|112057.4|28
1739460160000|2025-02-13 15:22:40|112088.5|112063.5|112086.2|112036.2|112092.3|112067.3|112072.2|112036.2|41
1739460170000|2025-02-13 15:22:50|112087.8|112037.8|112078.1|112028.1|112088.1|112047.2|112063.2|112026.8|35
1739460180000|2025-02-13 15:23:00|112077.6|112027.6|112041.9|112016.9|112077.6|112033.4|112035.6|112004.2|54
1739460190000|2025-02-13 15:23:10|112044.2|112019.2|112047.8|112022.8|112056.8|112031.8|112040.1|112015.1|39
1739460200000|2025-02-13 15:23:20|112047.4|112022.4|112069.2|112044.2|112078.9|112044.2|112047.4|112022.4|33
1739460210000|2025-02-13 15:23:30|112067.7|112042.7|112062.2|112037.2|112081.9|112046|112062.2|112024.3|35
1739460220000|2025-02-13 15:23:40|112065.6|112040.6|112082.8|112057.8|112082.8|112057.8|112065.1|112040.1|38
1739460230000|2025-02-13 15:23:50|112083.1|112058.1|112094.3|112069.3|112114.9|112075.9|112082.8|112051.4|48
1739460240000|2025-02-13 15:24:00|112095.6|112070.6|112070.8|112045.8|112095.6|112070.6|112064.6|112023|59
1739460250000|2025-02-13 15:24:10|112070.7|112045.7|112083.6|112058.6|112089.4|112064.4|112070.7|112045.7|40
1739460260000|2025-02-13 15:24:20|112085.8|112060.8|112087.2|112062.2|112109.1|112074.7|112084|112042.8|52
1739460270000|2025-02-13 15:24:30|112085.9|112060.9|112082.1|112057.1|112098.2|112063.3|112073|112045.5|42
1739460280000|2025-02-13 15:24:40|112081.3|112056.3|112085.1|112060.1|112090.9|112065.9|112081.2|112056.2|26
1739460290000|2025-02-13 15:24:50|112083.4|112058.4|112097.2|112072.2|112109.6|112075.2|112082.3|112044.7|53
1739460300000|2025-02-13 15:25:00|112097.5|112072.5|112094.7|112069.7|112106.9|112077.1|112091.7|112051.3|53
1739460310000|2025-02-13 15:25:10|112100.7|112075.7|112098.4|112073.4|112101.4|112076.4|112089.7|112064.7|47
1739460320000|2025-02-13 15:25:20|112093.6|112068.6|112084.6|112059.6|112102.4|112077.4|112084.6|112059.6|30
1739460330000|2025-02-13 15:25:30|112083.7|112058.7|112080.4|112055.4|112089.6|112064.6|112080.4|112055.4|50
1739460340000|2025-02-13 15:25:40|112081.3|112056.3|112086.4|112061.4|112090.4|112065.4|112069.1|112044.1|38
1739460350000|2025-02-13 15:25:50|112085.4|112060.4|112112.9|112087.9|112119.2|112094.2|112085|112060|29
1739460360000|2025-02-13 15:26:00|112111.8|112086.8|112119.4|112094.4|112124|112099|112107.7|112082.7|40
1739460370000|2025-02-13 15:26:10|112119.2|112094.2|112110.3|112085.3|112122.9|112097.9|112110.3|112085.3|41
1739460380000|2025-02-13 15:26:20|112112.1|112087.1|112122.7|112097.7|112128.7|112103.7|112109.7|112084.7|34
1739460390000|2025-02-13 15:26:30|112123|112098|112120.8|112095.8|112132.9|112107.9|112114.1|112089.1|57
1739460400000|2025-02-13 15:26:40|112121|112096|112110.3|112085.3|112121|112096|112100.9|112075.9|45
1739460410000|2025-02-13 15:26:50|112111.1|112086.1|112118.9|112093.9|112122|112097|112108.9|112083.9|36
1739460420000|2025-02-13 15:27:00|112117.8|112092.8|112089|112064|112117.8|112092.8|112088.2|112063.2|35
1739460430000|2025-02-13 15:27:10|112092.7|112067.7|112098.7|112073.7|112102.1|112077.1|112089.1|112064.1|30
1739460440000|2025-02-13 15:27:20|112097.3|112072.3|112093.8|112068.8|112101.2|112076.2|112091.5|112066.5|36
1739460450000|2025-02-13 15:27:30|112095.9|112070.9|112092.7|112067.7|112100.6|112075.6|112084.8|112059.8|55
1739460460000|2025-02-13 15:27:40|112093.1|112068.1|112079.1|112054.1|112093.1|112068.1|112064.4|112039.4|41
1739460470000|2025-02-13 15:27:50|112078.4|112053.4|112056.4|112031.4|112078.4|112053.4|112054.5|112029.5|30
1739460480000|2025-02-13 15:28:00|112057|112032|112061.4|112036.4|112067.4|112042.4|112052.9|112027.9|54
1739460490000|2025-02-13 15:28:10|112062.1|112037.1|112075|112050|112075|112050|112060.6|112035.6|45
1739460500000|2025-02-13 15:28:20|112075.1|112050.1|112054.7|112029.7|112075.4|112050.4|112049.4|112024.4|49
1739460510000|2025-02-13 15:28:30|112056.4|112031.4|112062.8|112037.8|112070.9|112045.9|112054.9|112029.9|50
1739460520000|2025-02-13 15:28:40|112062|112037|112067|112042|112069|112044|112055.7|112030.7|63
1739460530000|2025-02-13 15:28:50|112066.9|112041.9|112092.9|112067.9|112093.7|112068.7|112066.9|112041.9|46
1739460540000|2025-02-13 15:29:00|112097.2|112072.2|112092.8|112067.8|112101.5|112076.5|112084.8|112059.8|58
1739460550000|2025-02-13 15:29:10|112094.2|112069.2|112064.7|112039.7|112103.6|112078.6|112058.5|112022.7|63
1739460560000|2025-02-13 15:29:20|112065.3|112040.3|112072.2|112047.2|112075.1|112050.1|112056.1|112031.1|53
1739460570000|2025-02-13 15:29:30|112074.4|112049.4|112072.4|112047.4|112080.9|112055.9|112071.5|112046.5|36
1739460580000|2025-02-13 15:29:40|112076.3|112051.3|112107.6|112082.6|112109.9|112084.9|112075.7|112050.7|48
1739460590000|2025-02-13 15:29:50|112109.1|112084.1|112110.6|112085.6|112118.5|112093.5|112106.9|112081.9|57
1739460600000|2025-02-13 15:30:00|112109.2|112084.2|112089.9|112064.9|112113.7|112088.7|112088.6|112063.6|41
1739460610000|2025-02-13 15:30:10|112089.2|112064.2|112083|112058|112096.6|112071.6|112075.9|112050.9|25
1739460620000|2025-02-13 15:30:20|112084.9|112059.9|112099.8|112074.8|112105.6|112080.6|112084.9|112059.9|36
1739460630000|2025-02-13 15:30:30|112101.7|112076.7|112120.7|112095.7|112120.7|112095.7|112098.7|112073.7|47
1739460640000|2025-02-13 15:30:40|112116.3|112091.3|112139.7|112114.7|112139.7|112114.7|112116.3|112091.3|45
1739460650000|2025-02-13 15:30:50|112140.8|112115.8|112141|112116|112141.2|112116.2|112127|112102|55
1739460660000|2025-02-13 15:31:00|112138.8|112113.8|112132.2|112107.2|112143.9|112118.9|112132.2|112107.2|48
1739460670000|2025-02-13 15:31:10|112130.3|112105.3|112133.3|112108.3|112133.3|112108.3|112120.2|112095.2|46
1739460680000|2025-02-13 15:31:20|112134|112109|112121.6|112096.6|112138|112113|112121.6|112096.6|38
1739460690000|2025-02-13 15:31:30|112123.4|112098.4|112119.8|112094.8|112125.9|112100.9|112116.2|112091.2|46
1739460700000|2025-02-13 15:31:40|112120.5|112095.5|112123.7|112098.7|112125.5|112100.5|112117.7|112092.7|41
1739460710000|2025-02-13 15:31:50|112125.8|112100.8|112126|112101|112126.4|112101.4|112115.9|112090.9|40
1739460720000|2025-02-13 15:32:00|112127.3|112102.3|112112.9|112087.9|112130.5|112105.5|112112.9|112087.9|56
1739460730000|2025-02-13 15:32:10|112115.3|112090.3|112096.1|112071.1|112115.3|112090.3|112088.6|112063.6|54
1739460740000|2025-02-13 15:32:20|112093.9|112068.9|112084.1|112059.1|112100.5|112075.5|112082.3|112057.3|58
1739460750000|2025-02-13 15:32:30|112085.1|112060.1|112083.2|112058.2|112088.9|112063.9|112080|112055|50
1739460760000|2025-02-13 15:32:40|112082|112057|112110.1|112085.1|112110.1|112085.1|112082|112057|38
1739460770000|2025-02-13 15:32:50|112109.4|112084.4|112084.3|112059.3|112109.4|112084.4|112078.7|112053.7|42
1739460780000|2025-02-13 15:33:00|112083.2|112058.2|112077.3|112052.3|112083.7|112058.7|112073.5|112048.5|23
1739460790000|2025-02-13 15:33:10|112078.5|112053.5|112066.4|112041.4|112083|112058|112063.6|112038.6|29
1739460800000|2025-02-13 15:33:20|112066.2|112041.2|112066.4|112041.4|112071.8|112046.8|112062.5|112037.5|30
1739460810000|2025-02-13 15:33:30|112066.5|112041.5|112066.6|112041.6|112075.8|112050.8|112063.8|112038.8|25
1739460820000|2025-02-13 15:33:40|112068.3|112043.3|112054.9|112029.9|112068.3|112043.3|112052.4|112027.4|33
1739460830000|2025-02-13 15:33:50|112053.8|112028.8|112067.3|112042.3|112069.2|112044.2|112052.8|112027.8|36
1739460840000|2025-02-13 15:34:00|112066.2|112041.2|112057.9|112032.9|112066.7|112041.7|112057.9|112032.9|28
1739460850000|2025-02-13 15:34:10|112059.1|112034.1|112063.2|112038.2|112073.7|112048.7|112051.7|112026.7|46
1739460860000|2025-02-13 15:34:20|112064.2|112039.2|112066.8|112041.8|112067.9|112042.9|112055.7|112030.7|36
1739460870000|2025-02-13 15:34:30|112068|112043|112076.2|112051.2|112077.2|112052.2|112066.9|112041.9|24
1739460880000|2025-02-13 15:34:40|112076.8|112051.8|112079.2|112054.2|112079.7|112054.7|112063.6|112038.6|36
1739460890000|2025-02-13 15:34:50|112080|112055|112083.9|112058.9|112089.1|112064.1|112080|112055|31
1739460900000|2025-02-13 15:35:00|112083|112058|112090.3|112065.3|112090.3|112065.3|112064.1|112039.1|36
1739460910000|2025-02-13 15:35:10|112089.7|112064.7|112089.7|112064.7|112091.3|112066.3|112082.2|112057.2|33
1739460920000|2025-02-13 15:35:20|112089.9|112064.9|112091|112066|112091|112066|112081|112056|31
1739460930000|2025-02-13 15:35:30|112087|112062|112093.6|112068.6|112095.1|112070.1|112086.2|112061.2|41
1739460940000|2025-02-13 15:35:40|112093.2|112068.2|112089.3|112064.3|112106.4|112081.4|112083.3|112058.3|49
1739460950000|2025-02-13 15:35:50|112092.9|112067.9|112097.2|112072.2|112103.8|112078.8|112090.1|112065.1|58
1739460960000|2025-02-13 15:36:00|112101.8|112076.8|112098.6|112073.6|112104.4|112079.4|112092.5|112067.5|45
1739460970000|2025-02-13 15:36:10|112098.8|112073.8|112090.8|112065.8|112108.3|112078.5|112083.4|112058.3|57
1739460980000|2025-02-13 15:36:20|112087.5|112062.5|112095.9|112070.9|112103.2|112078.2|112085.6|112060.6|48
1739460990000|2025-02-13 15:36:30|112096.5|112071.5|112096.7|112071.7|112103.6|112078.6|112092.6|112067.6|56
1739461000000|2025-02-13 15:36:40|112096.6|112071.6|112095.8|112070.8|112097.7|112072.7|112086|112061|47
1739461010000|2025-02-13 15:36:50|112094.9|112069.9|112100.5|112075.5|112100.5|112075.5|112086.8|112061.8|40
1739461020000|2025-02-13 15:37:00|112100.9|112075.9|112069.9|112044.9|112102.4|112077.4|112060.5|112035.5|51
1739461030000|2025-02-13 15:37:10|112069.1|112044.1|112067.3|112042.3|112069.5|112044.5|112062.7|112037.7|40
1739461040000|2025-02-13 15:37:20|112066.1|112041.1|112062.7|112037.7|112071.2|112046.2|112058.7|112033.7|38
1739461050000|2025-02-13 15:37:30|112062.2|112037.2|112064.5|112039.5|112068.1|112043.1|112060.8|112035.8|35
1739461060000|2025-02-13 15:37:40|112062.3|112037.3|112052.3|112027.3|112062.3|112037.3|112049.7|112024.7|30
1739461070000|2025-02-13 15:37:50|112053.2|112028.2|112049.4|112024.4|112056.5|112031.5|112048.4|112023.4|43
1739461080000|2025-02-13 15:38:00|112044.8|112019.8|112028.8|112003.8|112048.2|112023.2|112021.9|111996.9|65
1739461090000|2025-02-13 15:38:10|112029.8|112004.8|112026.7|112001.7|112031.1|112006.1|112024.3|111999.3|64
1739461100000|2025-02-13 15:38:20|112027.4|112002.4|112032.1|112007.1|112041.6|112016.6|112024.4|111999.4|52
1739461110000|2025-02-13 15:38:30|112031.6|112006.6|112034.6|112009.6|112037.5|112012.5|112031.6|112006.6|22
1739461120000|2025-02-13 15:38:40|112033.2|112008.2|112040.2|112015.2|112040.2|112015.2|112027.2|112002.2|32
1739461130000|2025-02-13 15:38:50|112040.5|112015.5|112046.9|112021.9|112064.3|112039.3|112040.5|112015.5|48
1739461140000|2025-02-13 15:39:00|112054.8|112029.8|112068|112043|112068|112043|112049.1|112024.1|44
1739461150000|2025-02-13 15:39:10|112067.3|112042.3|112084.8|112059.8|112091.7|112066.7|112067.3|112042.3|48
1739461160000|2025-02-13 15:39:20|112083.7|112058.7|112052.2|112027.2|112085.8|112060.8|112042.9|112017.9|43
1739461170000|2025-02-13 15:39:30|112053.6|112028.6|112055.7|112030.7|112058.7|112033.7|112053.3|112028.3|30
1739461180000|2025-02-13 15:39:40|112054.9|112029.9|112055|112030|112059.2|112034.2|112049.9|112024.9|42
1739461190000|2025-02-13 15:39:50|112055.4|112030.4|112054.3|112029.3|112058.4|112033.4|112051.2|112026.2|42
1739461200000|2025-02-13 15:40:00|112053.2|112028.2|112047.1|112022.1|112056.9|112031.9|112042.3|112017.3|44
1739461210000|2025-02-13 15:40:10|112048.4|112023.4|112021|111996|112048.8|112023.8|112021|111996|55
1739461220000|2025-02-13 15:40:20|112023.7|111998.7|112030.1|112005.1|112030.4|112005.4|112018.2|111993.2|56
1739461230000|2025-02-13 15:40:30|112030.4|112005.4|112031.2|112006.2|112031.2|112006.2|112029.3|112004.3|21
1739461240000|2025-02-13 15:40:40|112031.1|112006.1|112032.3|112007.3|112034.8|112009.8|112025.4|112000.4|34
1739461250000|2025-02-13 15:40:50|112035.7|112010.7|112043.5|112018.5|112047.6|112022.6|112032.1|112007.1|39
1739461260000|2025-02-13 15:41:00|112044.7|112019.7|112046.2|112021.2|112049.7|112024.7|112041.5|112016.5|57
1739461270000|2025-02-13 15:41:10|112044.3|112019.3|112059|112034|112074.4|112049.4|112044.3|112019.3|49
1739461280000|2025-02-13 15:41:20|112064|112039|112053.1|112028.1|112064.6|112039.6|112049.8|112024.8|29
1739461290000|2025-02-13 15:41:30|112054.1|112029.1|112052.4|112027.4|112054.6|112029.6|112040.4|112015.4|43
1739461300000|2025-02-13 15:41:40|112053.4|112028.4|112051.9|112026.9|112060.3|112035.3|112051.9|112026.9|27
1739461310000|2025-02-13 15:41:50|112052.9|112027.9|112055|112030|112062.3|112037.3|112049.1|112024.1|43
1739461320000|2025-02-13 15:42:00|112056.1|112031.1|112039.9|112014.9|112058.4|112033.4|112039.9|112014.9|32
1739461330000|2025-02-13 15:42:10|112042|112017|112044.4|112019.4|112044.8|112019.8|112038.2|112013.2|33
1739461340000|2025-02-13 15:42:20|112048.6|112023.6|112057.9|112032.9|112059.8|112034.8|112048.6|112023.6|29
1739461350000|2025-02-13 15:42:30|112057.7|112032.7|112056.7|112031.7|112057.8|112032.8|112049|112024|34
1739461360000|2025-02-13 15:42:40|112056.4|112031.4|112065|112040|112066.5|112041.5|112053.3|112028.3|29
1739461370000|2025-02-13 15:42:50|112064.6|112039.6|112055.1|112030.1|112064.6|112039.6|112050.6|112025.6|29
1739461380000|2025-02-13 15:43:00|112054.1|112029.1|112057.7|112032.7|112059.2|112034.2|112048.4|112023.4|16
1739461390000|2025-02-13 15:43:10|112057.6|112032.6|112035.7|112010.7|112057.6|112032.6|112020.9|111995.9|48
1739461400000|2025-02-13 15:43:20|112036.9|112011.9|112034.3|112009.3|112046.4|112021.4|112034.3|112009.3|29
1739461410000|2025-02-13 15:43:30|112034.1|112009.1|112032.8|112007.8|112035.1|112010.1|112028.6|112003.6|34
1739461420000|2025-02-13 15:43:40|112033|112008|112034.3|112009.3|112036.9|112011.9|112027.7|112002.7|32
1739461430000|2025-02-13 15:43:50|112035.5|112010.5|112033.2|112008.2|112037.6|112012.6|112030.8|112005.8|20
1739461440000|2025-02-13 15:44:00|112032|112007|112046.3|112021.3|112046.3|112021.3|112028.8|112003.8|24
1739461450000|2025-02-13 15:44:10|112047.2|112022.2|112037.4|112012.4|112052|112027|112035.3|112010.3|33
1739461460000|2025-02-13 15:44:20|112037.3|112012.3|112039.8|112014.8|112042.2|112017.2|112037.3|112012.3|19
1739461470000|2025-02-13 15:44:30|112040|112015|112045.5|112020.5|112047.9|112022.9|112037.7|112012.7|26
1739461480000|2025-02-13 15:44:40|112045.3|112020.3|112063|112038|112065.6|112040.6|112043.1|112018.1|45
1739461490000|2025-02-13 15:44:50|112064.5|112039.5|112068.3|112043.3|112081.1|112056.1|112061.9|112036.9|43
1739461500000|2025-02-13 15:45:00|112069.6|112044.6|112049.7|112024.7|112080.6|112055.6|112045.6|112020.6|48
1739461510000|2025-02-13 15:45:10|112046.4|112021.4|112037.1|112012.1|112047.4|112022.4|112033.6|112008.6|32
1739461520000|2025-02-13 15:45:20|112037.2|112012.2|112033.9|112008.9|112037.2|112012.2|112030.4|112005.4|27
1739461530000|2025-02-13 15:45:30|112034.2|112009.2|112036.6|112011.6|112039.9|112014.9|112030.6|112005.6|48
1739461540000|2025-02-13 15:45:40|112036.4|112011.4|112033.9|112008.9|112039|112014|112033.3|112008.3|23
1739461550000|2025-02-13 15:45:50|112035|112010|112028.6|112003.6|112035.2|112010.2|112021.8|111996.8|32
1739461560000|2025-02-13 15:46:00|112027.7|112002.7|112031.5|112006.5|112033.2|112008.2|112016.9|111991.9|57
1739461570000|2025-02-13 15:46:10|112032.9|112007.9|112024.1|111999.1|112034.1|112009.1|112022.8|111997.8|35
1739461580000|2025-02-13 15:46:20|112024.5|111999.5|112001.3|111976.3|112024.5|111999.5|112000.1|111975.1|44
1739461590000|2025-02-13 15:46:30|112000.3|111975.3|112004.1|111979.1|112012.1|111987.1|112000.3|111975.3|47
1739461600000|2025-02-13 15:46:40|112004.9|111979.9|112016.4|111991.4|112020.5|111995.5|112002.8|111977.8|38
1739461610000|2025-02-13 15:46:50|112017.5|111992.5|112015.9|111990.9|112023.2|111998.2|112011.2|111986.2|48
1739461620000|2025-02-13 15:47:00|112014.6|111989.6|112019.3|111994.3|112019.3|111994.3|112002|111977|40
1739461630000|2025-02-13 15:47:10|112020.4|111995.4|112022.7|111997.7|112024|111999|112013.9|111988.9|58
1739461640000|2025-02-13 15:47:20|112020.4|111995.4|112013.4|111988.4|112023.4|111998.4|112013.4|111988.4|53
1739461650000|2025-02-13 15:47:30|112013.9|111988.9|111998.7|111973.7|112019.8|111994.8|111997.3|111972.3|52
1739461660000|2025-02-13 15:47:40|112000.7|111975.7|112009.4|111984.4|112011.7|111986.7|111996.7|111971.7|43
1739461670000|2025-02-13 15:47:50|112008|111983|112011.3|111986.3|112012|111987|112003.6|111978.6|32
1739461680000|2025-02-13 15:48:00|112011.7|111986.7|112007.2|111982.2|112013.6|111988.6|111998.9|111973.9|51
1739461690000|2025-02-13 15:48:10|112006.4|111981.4|111976.9|111951.9|112006.4|111981.4|111973.4|111948.4|51
1739461700000|2025-02-13 15:48:20|111976.6|111951.6|111998.8|111948.8|112002|111964.7|111974.2|111948.8|55
1739461710000|2025-02-13 15:48:30|112000.8|111950.8|111980.1|111955.1|112004.5|111969|111977.6|111950.8|42
1739461720000|2025-02-13 15:48:40|111981.5|111956.5|111977.1|111952.1|111983.8|111958.8|111973.7|111948.7|50
1739461730000|2025-02-13 15:48:50|111978.5|111953.5|111975.5|111950.5|111978.5|111953.5|111973|111948|27
1739461740000|2025-02-13 15:49:00|111974.5|111949.5|111969|111944|111974.7|111949.7|111967.6|111942.6|42
1739461750000|2025-02-13 15:49:10|111968.5|111943.5|111973.9|111948.9|111983.6|111958.6|111966.8|111941.8|38
1739461760000|2025-02-13 15:49:20|111974.4|111949.4|111978.6|111953.6|111978.6|111953.6|111969.8|111944.8|30
1739461770000|2025-02-13 15:49:30|111975.4|111950.4|111968|111943|111979.9|111954.9|111966.8|111941.8|31
1739461780000|2025-02-13 15:49:40|111971.9|111946.9|111982.6|111957.6|111982.6|111957.6|111967.3|111942.3|34
1739461790000|2025-02-13 15:49:50|111982.5|111957.5|111976.4|111951.4|111982.5|111957.5|111967.5|111942.5|32
1739461800000|2025-02-13 15:50:00|111977.5|111952.5|111989.3|111964.3|111989.3|111964.3|111975.2|111950.2|37
1739461810000|2025-02-13 15:50:10|111990|111965|111980.2|111955.2|111990|111965|111977.5|111952.5|29
1739461820000|2025-02-13 15:50:20|111980.5|111955.5|111985.7|111960.7|111993.9|111968.9|111980.5|111955.5|33
1739461830000|2025-02-13 15:50:30|111984.7|111959.7|111990.2|111965.2|111993.1|111968.1|111983.9|111958.9|35
1739461840000|2025-02-13 15:50:40|111989|111964|111985.9|111960.9|111990.3|111965.3|111984.3|111959.3|30
1739461850000|2025-02-13 15:50:50|111984.2|111959.2|111985|111960|111987.8|111962.8|111974.1|111949.1|44
1739461860000|2025-02-13 15:51:00|111987.2|111962.2|111989|111964|111991.9|111966.9|111981.9|111956.9|31
1739461870000|2025-02-13 15:51:10|111988.7|111963.7|112006.4|111981.4|112007.3|111982.3|111988.7|111963.7|32
1739461880000|2025-02-13 15:51:20|112005.5|111980.5|112018.4|111993.4|112018.4|111993.4|112004.7|111979.7|25
1739461890000|2025-02-13 15:51:30|112018|111993|112028.5|112003.5|112028.5|112003.5|112016.9|111991.9|24
1739461900000|2025-02-13 15:51:40|112027.6|112002.6|112020.5|111995.5|112027.6|112002.6|112020.4|111995.4|24
1739461910000|2025-02-13 15:51:50|112018.4|111993.4|112016.6|111991.6|112019.4|111994.4|112015|111990|28
1739461920000|2025-02-13 15:52:00|112017.8|111992.8|112013.4|111988.4|112019.2|111994.2|112003.8|111978.8|38
1739461930000|2025-02-13 15:52:10|112013.1|111988.1|111994.8|111969.8|112013.8|111988.1|111988.7|111961.3|47
1739461940000|2025-02-13 15:52:20|111996|111971|112004.4|111979.4|112005.8|111980.8|111989.2|111964.2|30
1739461950000|2025-02-13 15:52:30|112005.5|111980.5|112006.5|111981.5|112014|111989|112005.5|111980.5|27
1739461960000|2025-02-13 15:52:40|112007.6|111982.6|112008.5|111983.5|112012.5|111987.5|112006.3|111981.3|34
1739461970000|2025-02-13 15:52:50|112009.7|111984.7|112028.7|112003.7|112047.6|112010.4|112008|111983|50
1739461980000|2025-02-13 15:53:00|112027.2|112002.2|112025.6|112000.6|112031.5|112006.5|112023.3|111998.3|40
1739461990000|2025-02-13 15:53:10|112023.9|111998.9|112028.6|112003.6|112037.5|112012.5|112022|111997|47
1739462000000|2025-02-13 15:53:20|112032.8|112007.8|112038.1|112013.1|112043.7|112018.7|112028.9|112003.9|47
1739462010000|2025-02-13 15:53:30|112036.3|112011.3|112027|112002|112039.1|112014.1|112026.6|112001.6|48
1739462020000|2025-02-13 15:53:40|112028|112003|112051.9|112001.9|112053.1|112013.7|112028|111999.2|33
1739462030000|2025-02-13 15:53:50|112054.9|112004.9|112057.3|112032.3|112072.3|112034.6|112041.3|112004.9|41
1739462040000|2025-02-13 15:54:00|112057.9|112032.9|112058.1|112033.1|112061.3|112036.3|112056.7|112031.7|35
1739462050000|2025-02-13 15:54:10|112059.2|112034.2|112042|112017|112060.1|112035.1|112039.2|112014.2|28
1739462060000|2025-02-13 15:54:20|112041|112016|112043.2|112018.2|112047.3|112022.3|112034.7|112009.7|26
1739462070000|2025-02-13 15:54:30|112043.8|112018.8|112052.9|112027.9|112057.2|112032.2|112042.8|112017.8|36
1739462080000|2025-02-13 15:54:40|112052.8|112027.8|112047|112022|112054.5|112029.5|112046.2|112021.2|24
1739462090000|2025-02-13 15:54:50|112046.2|112021.2|112038.8|112013.8|112048|112023|112032.8|112007.8|43
1739462100000|2025-02-13 15:55:00|112037.5|112012.5|112010.5|111985.5|112037.5|112012.5|112007.2|111982.2|44
1739462110000|2025-02-13 15:55:10|112010.1|111985.1|112002.9|111977.9|112010.1|111985.1|111999.7|111974.7|43
1739462120000|2025-02-13 15:55:20|112004.4|111979.4|111994.3|111969.3|112004.4|111979.4|111994.3|111969.3|43
1739462130000|2025-02-13 15:55:30|111994.8|111969.8|112003.4|111978.4|112005.1|111980.1|111992.6|111967.6|39
1739462140000|2025-02-13 15:55:40|112003.2|111978.2|111998.1|111973.1|112006.7|111981.7|111994.5|111969.5|43
1739462150000|2025-02-13 15:55:50|111997.4|111972.4|111994|111969|111999|111974|111992.2|111967.2|38
1739462160000|2025-02-13 15:56:00|111994.1|111969.1|111996.3|111971.3|112002.9|111977.9|111993.8|111968.8|41
1739462170000|2025-02-13 15:56:10|111996.7|111971.7|111999.1|111974.1|112000.2|111975.2|111995.6|111970.6|38
1739462180000|2025-02-13 15:56:20|111997.4|111972.4|111995.2|111970.2|111997.4|111972.4|111988.2|111963.2|53
1739462190000|2025-02-13 15:56:30|111994.3|111969.3|111996.7|111971.7|112007.3|111982.3|111993.4|111968.4|43
1739462200000|2025-02-13 15:56:40|111995.4|111970.4|111996|111971|112001.1|111976.1|111993.6|111968.6|36
1739462210000|2025-02-13 15:56:50|111996.7|111971.7|111996.8|111971.8|112002.2|111977.2|111995.7|111970.7|44
1739462220000|2025-02-13 15:57:00|111999.6|111974.6|112002.6|111977.6|112008.4|111983.4|111999.6|111974.6|33
1739462230000|2025-02-13 15:57:10|112002.5|111977.5|112010.6|111985.6|112011.4|111986.4|112000|111975|35
1739462240000|2025-02-13 15:57:20|112011.9|111986.9|112009.3|111984.3|112029.6|112004.6|112009|111984|33
1739462250000|2025-02-13 15:57:30|112012.3|111987.3|111996|111971|112014.5|111989.5|111988|111963|64
1739462260000|2025-02-13 15:57:40|111996.9|111971.9|111997.6|111972.6|112004.7|111979.7|111989.7|111964.7|48
1739462270000|2025-02-13 15:57:50|111993.5|111968.5|112009.3|111984.3|112013.1|111988.1|111993.1|111968.1|37
1739462280000|2025-02-13 15:58:00|112009.1|111984.1|112003.8|111978.8|112011.9|111986.9|112001.1|111976.1|40
1739462290000|2025-02-13 15:58:10|112005.1|111980.1|112005.7|111980.7|112008.6|111983.6|112003.3|111978.3|26
1739462300000|2025-02-13 15:58:20|112004.4|111979.4|111992.6|111967.6|112004.4|111979.4|111989.6|111964.6|37
1739462310000|2025-02-13 15:58:30|111992.7|111967.7|112004.6|111979.6|112005.5|111980.5|111992.6|111967.6|31
1739462320000|2025-02-13 15:58:40|112005.5|111980.5|111999.2|111974.2|112005.5|111980.5|111993.7|111968.7|30
1739462330000|2025-02-13 15:58:50|111997.6|111972.6|111982.5|111957.5|111998.9|111973.9|111978.7|111953.7|30
1739462340000|2025-02-13 15:59:00|111981.9|111956.9|112000|111975|112000|111975|111980.4|111955.4|33
1739462350000|2025-02-13 15:59:10|112002.7|111977.7|111979.5|111954.5|112002.7|111977.7|111978.7|111953.7|45
1739462360000|2025-02-13 15:59:20|111982.8|111957.8|111988.3|111963.3|111992.1|111967.1|111982.8|111957.8|32
1739462370000|2025-02-13 15:59:30|111989.2|111964.2|111988.8|111963.8|111991.8|111966.8|111984.8|111959.8|30
1739462380000|2025-02-13 15:59:40|111988|111963|112004.5|111979.5|112004.5|111979.5|111988|111963|43
1739462390000|2025-02-13 15:59:50|112005.3|111980.3|111999.5|111974.5|112005.3|111980.3|111998.4|111973.4|29
1739462400000|2025-02-13 16:00:00|111999.2|111974.2|111995.2|111970.2|111999.7|111974.7|111991.8|111966.8|20
1739462410000|2025-02-13 16:00:10|111992.7|111967.7|112000.1|111975.1|112003.2|111978.2|111992.7|111967.7|29
1739462420000|2025-02-13 16:00:20|111999.9|111974.9|112008.4|111983.4|112014.3|111989.3|111999.9|111974.9|31
1739462430000|2025-02-13 16:00:30|112008.9|111983.9|112002.8|111977.8|112009.7|111984.7|111989.7|111964.7|43
1739462440000|2025-02-13 16:00:40|112001.9|111976.9|111992.7|111967.7|112002.8|111977.8|111990.3|111965.3|34
1739462450000|2025-02-13 16:00:50|111991.1|111966.1|111999.1|111974.1|111999.6|111974.6|111983.8|111958.8|37
1739462460000|2025-02-13 16:01:00|111998.5|111973.5|111990.3|111965.3|111999.8|111974.8|111987.4|111962.4|52
1739462470000|2025-02-13 16:01:10|111988.4|111963.4|111979.4|111954.4|111992.4|111967.4|111975.8|111950.8|45
1739462480000|2025-02-13 16:01:20|111977|111952|111972.5|111947.5|111977|111952|111964.1|111939.1|45
1739462490000|2025-02-13 16:01:30|111972.3|111947.3|111980.4|111955.4|111980.9|111955.9|111970.7|111945.7|41
1739462500000|2025-02-13 16:01:40|111979.9|111954.9|111977.7|111952.7|111980.4|111955.4|111976.4|111951.4|28
1739462510000|2025-02-13 16:01:50|111976.8|111951.8|111979.8|111954.8|111982|111957|111966.1|111941.1|33
1739462520000|2025-02-13 16:02:00|111980.6|111955.6|111987|111962|111989.3|111964.3|111975.7|111950.7|28
1739462530000|2025-02-13 16:02:10|111988.5|111963.5|111981|111956|111999.4|111974.4|111972.9|111947.9|32
1739462540000|2025-02-13 16:02:20|111982.4|111957.4|111982.1|111957.1|111985|111960|111977.8|111952.8|35
1739462550000|2025-02-13 16:02:30|111984.2|111959.2|111995.7|111970.7|111999.7|111974.7|111983.4|111958.4|42
1739462560000|2025-02-13 16:02:40|111997.8|111972.8|111999.1|111974.1|111999.4|111974.4|111994.8|111969.8|25
1739462570000|2025-02-13 16:02:50|111998.2|111973.2|111953.5|111928.5|111999.1|111974.1|111952.9|111927.9|38
1739462580000|2025-02-13 16:03:00|111952.9|111927.9|111940.5|111915.5|111952.9|111927.9|111930.9|111905.9|35
1739462590000|2025-02-13 16:03:10|111939.7|111914.7|111943.6|111918.6|111945.1|111920.1|111936.3|111911.3|28
1739462600000|2025-02-13 16:03:20|111944.4|111919.4|111935|111910|111944.4|111919.4|111930|111905|29
1739462610000|2025-02-13 16:03:30|111935.9|111910.9|111938.4|111913.4|111948.5|111923.5|111935.2|111910.2|43
1739462620000|2025-02-13 16:03:40|111941|111916|111942.7|111917.7|111942.8|111917.8|111936.4|111911.4|25
1739462630000|2025-02-13 16:03:50|111940.6|111915.6|111938|111913|111940.6|111915.6|111933.2|111908.2|33
1739462640000|2025-02-13 16:04:00|111936.7|111911.7|111919.7|111894.7|111939.7|111914.7|111910|111885|34
1739462650000|2025-02-13 16:04:10|111920.7|111895.7|111929.7|111904.7|111932.1|111907.1|111919.2|111894.2|18
1739462660000|2025-02-13 16:04:20|111930.6|111905.6|111931.8|111906.8|111931.8|111906.8|111923.5|111898.5|22
1739462670000|2025-02-13 16:04:30|111932.1|111907.1|111930|111905|111934.2|111909.2|111924.9|111899.9|17
1739462680000|2025-02-13 16:04:40|111930.2|111905.2|111916.8|111891.8|111935.5|111910.5|111916.8|111891.8|22
1739462690000|2025-02-13 16:04:50|111917.1|111892.1|111914.6|111889.6|111919.1|111894.1|111914.6|111889.6|22
1739462700000|2025-02-13 16:05:00|111913.8|111888.8|111911.5|111886.5|111913.8|111888.8|111909.6|111884.6|14
1739462710000|2025-02-13 16:05:10|111916.7|111891.7|111919.2|111894.2|111920.4|111895.4|111911.8|111886.8|14
1739462720000|2025-02-13 16:05:20|111919.6|111894.6|111926.4|111901.4|111927|111902|111918.7|111893.7|18
1739462730000|2025-02-13 16:05:30|111927.9|111902.9|111929.3|111904.3|111935.4|111910.4|111926.9|111901.9|28
1739462740000|2025-02-13 16:05:40|111928.5|111903.5|111926.9|111901.9|111928.5|111903.5|111923.2|111898.2|17
1739462750000|2025-02-13 16:05:50|111926.1|111901.1|111927|111902|111927|111902|111920.7|111895.7|21
1739462760000|2025-02-13 16:06:00|111926.1|111901.1|111924.4|111899.4|111926.1|111901.1|111920.5|111895.5|23
1739462770000|2025-02-13 16:06:10|111923.6|111898.6|111909.9|111884.9|111923.6|111898.6|111909.9|111884.9|12
1739462780000|2025-02-13 16:06:20|111911.4|111886.4|111923.2|111898.2|111923.2|111898.2|111910.8|111885.8|22
1739462790000|2025-02-13 16:06:30|111924|111899|111926.5|111901.5|111930.6|111905.6|111924|111899|20
1739462800000|2025-02-13 16:06:40|111927.3|111902.3|111920.5|111895.5|111929|111904|111918.8|111893.8|23
1739462810000|2025-02-13 16:06:50|111921.3|111896.3|111919.4|111894.4|111921.7|111896.7|111918.6|111893.6|10
1739462820000|2025-02-13 16:07:00|111918.6|111893.6|111923.3|111898.3|111923.3|111898.3|111916.4|111891.4|11
1739462830000|2025-02-13 16:07:10|111923.7|111898.7|111930|111905|111930|111905|111923.7|111898.7|16
1739462840000|2025-02-13 16:07:20|111931.2|111906.2|111928.6|111903.6|111932.5|111907.5|111919.4|111894.4|19
1739462850000|2025-02-13 16:07:30|111929.4|111904.4|111926.3|111901.3|111933.4|111908.4|111925.6|111900.6|28
1739462860000|2025-02-13 16:07:40|111926.8|111901.8|111924|111899|111926.8|111901.8|111923.3|111898.3|17
1739462870000|2025-02-13 16:07:50|111924.3|111899.3|111921.5|111896.5|111924.3|111899.3|111918.7|111893.7|24
1739462880000|2025-02-13 16:08:00|111920.2|111895.2|111927.3|111902.3|111928.2|111903.2|111920.2|111895.2|14
1739462890000|2025-02-13 16:08:10|111927.8|111902.8|111928.5|111903.5|111932.4|111907.4|111925.4|111900.4|23
1739462900000|2025-02-13 16:08:20|111929.7|111904.7|111924.7|111899.7|111932.7|111907.7|111924.7|111899.7|30
1739462910000|2025-02-13 16:08:30|111926.4|111901.4|111928|111903|111930.3|111905.3|111922.7|111897.7|21
1739462920000|2025-02-13 16:08:40|111927.8|111902.8|111921.9|111896.9|111927.8|111902.8|111919.8|111894.8|21
1739462930000|2025-02-13 16:08:50|111922|111897|111903.2|111878.2|111922|111897|111888.5|111863.5|47
1739462940000|2025-02-13 16:09:00|111905.6|111880.6|111889.3|111864.3|111905.6|111880.6|111888.6|111863.6|38
1739462950000|2025-02-13 16:09:10|111889.2|111864.2|111893.8|111868.8|111893.8|111868.8|111884.5|111859.5|25
1739462960000|2025-02-13 16:09:20|111894.9|111869.9|111896.2|111871.2|111900.4|111875.4|111892.9|111867.9|36
1739462970000|2025-02-13 16:09:30|111894.3|111869.3|111891.4|111866.4|111895.7|111870.7|111888.4|111863.4|42
1739462980000|2025-02-13 16:09:40|111891|111866|111900.9|111875.9|111900.9|111875.9|111891|111866|31
1739462990000|2025-02-13 16:09:50|111902.8|111877.8|111889.4|111864.4|111908.1|111883.1|111889.4|111864.4|50
1739463000000|2025-02-13 16:10:00|111891|111866|111897.8|111872.8|111897.8|111872.8|111864.8|111839.8|43
1739463010000|2025-02-13 16:10:10|111898.3|111873.3|111914.4|111889.4|111916.8|111891.8|111897.8|111872.8|36
1739463020000|2025-02-13 16:10:20|111914.9|111889.9|111917.7|111892.7|111921.5|111896.5|111913.2|111888.2|34
1739463030000|2025-02-13 16:10:30|111917.2|111892.2|111920.2|111895.2|111921|111896|111915.7|111890.7|33
1739463040000|2025-02-13 16:10:40|111920.3|111895.3|111919.5|111894.5|111925.4|111900.4|111919.5|111894.5|24
1739463050000|2025-02-13 16:10:50|111922|111897|111929.4|111904.4|111934.4|111909.4|111921.3|111896.3|38
1739463060000|2025-02-13 16:11:00|111931.9|111906.9|111938.2|111913.2|111945.2|111920.2|111930.7|111905.7|56
1739463070000|2025-02-13 16:11:10|111939.5|111914.5|111936.8|111911.8|111943.4|111918.4|111935.5|111910.5|49
1739463080000|2025-02-13 16:11:20|111935|111910|111934.6|111909.6|111937.9|111912.9|111926.7|111901.7|32
1739463090000|2025-02-13 16:11:30|111934.1|111909.1|111934|111909|111934.2|111909.2|111929.5|111904.5|25
1739463100000|2025-02-13 16:11:40|111936.1|111911.1|111925.8|111900.8|111936.1|111911.1|111922.3|111897.3|29
1739463110000|2025-02-13 16:11:50|111926.9|111901.9|111924.9|111899.9|111929.2|111904.2|111922.5|111897.5|27
1739463120000|2025-02-13 16:12:00|111923.6|111898.6|111905.6|111880.6|111926|111901|111905.6|111880.6|41
1739463130000|2025-02-13 16:12:10|111905.2|111880.2|111899.6|111874.6|111905.2|111880.2|111895.8|111870.8|37
1739463140000|2025-02-13 16:12:20|111899.3|111874.3|111903.4|111878.4|111903.8|111878.8|111897.9|111872.9|9
1739463150000|2025-02-13 16:12:30|111902|111877|111894.1|111869.1|111906.2|111881.2|111892.8|111867.8|37
1739463160000|2025-02-13 16:12:40|111893|111868|111887.1|111862.1|111900.1|111875.1|111887.1|111862.1|22
1739463170000|2025-02-13 16:12:50|111886.2|111861.2|111887.7|111862.7|111888|111863|111877|111852|47
1739463180000|2025-02-13 16:13:00|111888.8|111863.8|111888.6|111863.6|111891|111866|111883.5|111858.5|42
1739463190000|2025-02-13 16:13:10|111889.9|111864.9|111892.7|111867.7|111892.9|111867.9|111884.8|111859.8|42
1739463200000|2025-02-13 16:13:20|111893|111868|111898|111873|111898.7|111873.7|111893|111868|27
1739463210000|2025-02-13 16:13:30|111898.3|111873.3|111900.1|111875.1|111904.4|111879.4|111897.4|111872.4|28
1739463220000|2025-02-13 16:13:40|111898.4|111873.4|111896.4|111871.4|111900.9|111875.9|111895.3|111870.3|30
1739463230000|2025-02-13 16:13:50|111899.4|111874.4|111896.3|111871.3|111899.4|111874.4|111894.2|111869.2|19
1739463240000|2025-02-13 16:14:00|111896.6|111871.6|111890.3|111865.3|111901.7|111876.7|111888.1|111863.1|33
1739463250000|2025-02-13 16:14:10|111889.1|111864.1|111874.9|111849.9|111893.4|111868.4|111874.3|111849.3|38
1739463260000|2025-02-13 16:14:20|111874.5|111849.5|111881.5|111856.5|111886|111861|111874.5|111849.5|33
1739463270000|2025-02-13 16:14:30|111883|111858|111880.5|111855.5|111888.2|111863.2|111880|111855|31
1739463280000|2025-02-13 16:14:40|111881.1|111856.1|111879.7|111854.7|111887|111862|111878.6|111853.6|27
1739463290000|2025-02-13 16:14:50|111880.8|111855.8|111874.8|111849.8|111883.3|111858.3|111874.8|111849.8|49
1739463300000|2025-02-13 16:15:00|111874.6|111849.6|111878.6|111853.6|111881.2|111856.2|111874.2|111849.2|39
1739463310000|2025-02-13 16:15:10|111874.8|111849.8|111875|111850|111877.6|111852.6|111873.7|111848.7|29
1739463320000|2025-02-13 16:15:20|111874.4|111849.4|111858.7|111833.7|111876.5|111851.5|111854.4|111829.4|45
1739463330000|2025-02-13 16:15:30|111859.9|111834.9|111862.2|111837.2|111864.4|111839.4|111854.8|111829.8|49
1739463340000|2025-02-13 16:15:40|111862.7|111837.7|111852.4|111827.4|111865|111840|111852.4|111827.4|32
1739463350000|2025-02-13 16:15:50|111851.4|111826.4|111851|111826|111851.4|111826.4|111842.1|111817.1|50
1739463360000|2025-02-13 16:16:00|111850.3|111825.3|111879|111854|111879.6|111854.6|111850.3|111825.3|46
1739463370000|2025-02-13 16:16:10|111879.8|111854.8|111872.8|111847.8|111880.6|111855.6|111868.6|111843.6|37
1739463380000|2025-02-13 16:16:20|111873.5|111848.5|111872.7|111847.7|111880.1|111855.1|111871.6|111846.6|40
1739463390000|2025-02-13 16:16:30|111873|111848|111873|111848|111879.4|111854.4|111872.3|111847.3|43
1739463400000|2025-02-13 16:16:40|111872.1|111847.1|111882.4|111857.4|111882.5|111857.5|111868.7|111843.7|34
1739463410000|2025-02-13 16:16:50|111883.3|111858.3|111882.6|111857.6|111883.6|111858.6|111880|111855|27
1739463420000|2025-02-13 16:17:00|111882.4|111857.4|111892|111867|111892|111867|111881.3|111856.3|18
1739463430000|2025-02-13 16:17:10|111889.4|111864.4|111903.3|111878.3|111907.1|111882.1|111887.5|111862.5|29
1739463440000|2025-02-13 16:17:20|111904.5|111879.5|111888.5|111863.5|111904.5|111879.5|111886.5|111861.5|42
1739463450000|2025-02-13 16:17:30|111888.6|111863.6|111883.5|111858.5|111891|111866|111883.4|111858.4|41
1739463460000|2025-02-13 16:17:40|111880.8|111855.8|111883.6|111858.6|111884.5|111859.5|111880.8|111855.8|16
1739463470000|2025-02-13 16:17:50|111884.9|111859.9|111883.6|111858.6|111886.5|111861.5|111882.2|111857.2|20
1739463480000|2025-02-13 16:18:00|111882.8|111857.8|111872.7|111847.7|111883.3|111858.3|111871.9|111846.9|28
1739463490000|2025-02-13 16:18:10|111871.6|111846.6|111874.2|111849.2|111878.7|111853.7|111871.3|111846.3|25
1739463500000|2025-02-13 16:18:20|111872.8|111847.8|111881.5|111856.5|111883.6|111858.6|111872.8|111847.8|34
1739463510000|2025-02-13 16:18:30|111880.7|111855.7|111877.6|111852.6|111881.6|111856.6|111875.4|111850.4|21
1739463520000|2025-02-13 16:18:40|111880.2|111855.2|111879.3|111854.3|111883.2|111858.2|111877.6|111852.6|29
1739463530000|2025-02-13 16:18:50|111878.8|111853.8|111878.5|111853.5|111884|111859|111878.3|111853.3|20
1739463540000|2025-02-13 16:19:00|111884.6|111859.6|111892.5|111867.5|111895|111870|111881.2|111856.2|30
1739463550000|2025-02-13 16:19:10|111893.4|111868.4|111889.3|111864.3|111894.2|111869.2|111885.7|111860.7|25
1739463560000|2025-02-13 16:19:20|111889.4|111864.4|111893.6|111868.6|111894.5|111869.5|111887.2|111862.2|25
1739463570000|2025-02-13 16:19:30|111894.5|111869.5|111893.2|111868.2|111895.4|111870.4|111892.2|111867.2|17
1739463580000|2025-02-13 16:19:40|111892.2|111867.2|111891.5|111866.5|111894.8|111869.8|111886.1|111861.1|30
1739463590000|2025-02-13 16:19:50|111888.8|111863.8|111889.6|111864.6|111891|111866|111888.2|111863.2|16
1739463600000|2025-02-13 16:20:00|111888.8|111863.8|111886.6|111861.6|111890.6|111865.6|111878.1|111853.1|34
1739463610000|2025-02-13 16:20:10|111887.1|111862.1|111881.8|111856.8|111887.5|111862.5|111878|111853|18
1739463620000|2025-02-13 16:20:20|111881.9|111856.9|111886.7|111861.7|111887.2|111862.2|111880.6|111855.6|8
1739463630000|2025-02-13 16:20:30|111886.9|111861.9|111887.9|111862.9|111889.9|111864.9|111882.9|111857.9|24
1739463640000|2025-02-13 16:20:40|111888.1|111863.1|111889.6|111864.6|111891.7|111866.7|111885.9|111860.9|23
1739463650000|2025-02-13 16:20:50|111889.7|111864.7|111888.4|111863.4|111889.7|111864.7|111888.1|111863.1|7
1739463660000|2025-02-13 16:21:00|111887.9|111862.9|111877.7|111852.7|111887.9|111862.9|111877|111852|34
1739463670000|2025-02-13 16:21:10|111877.6|111852.6|111879|111854|111879|111854|111877.1|111852.1|9
1739463680000|2025-02-13 16:21:20|111867.2|111842.2|111836.4|111811.4|111867.3|111842.3|111834.8|111809.8|34
1739463690000|2025-02-13 16:21:30|111837.8|111812.8|111838.5|111813.5|111843.4|111818.4|111831.9|111806.9|54
1739463700000|2025-02-13 16:21:40|111838|111813|111838.7|111813.7|111847.7|111822.7|111836.6|111811.6|59
1739463710000|2025-02-13 16:21:50|111839.6|111814.6|111834.8|111809.8|111839.6|111814.6|111827.5|111802.5|46
1739463720000|2025-02-13 16:22:00|111833.8|111808.8|111819.5|111794.5|111834|111809|111815.1|111790.1|57
1739463730000|2025-02-13 16:22:10|111821.7|111796.7|111827.6|111802.6|111828.5|111803.5|111821.7|111796.7|39
1739463740000|2025-02-13 16:22:20|111827|111802|111815.6|111790.6|111827.5|111802.5|111812.2|111787.2|46
1739463750000|2025-02-13 16:22:30|111815.7|111790.7|111802.9|111777.9|111815.9|111790.9|111802.9|111777.9|63
1739463760000|2025-02-13 16:22:40|111804.7|111779.7|111800|111775|111806|111781|111795|111770|41
1739463770000|2025-02-13 16:22:50|111801.9|111776.9|111800.6|111775.6|111803.5|111778.5|111797.8|111772.8|31
1739463780000|2025-02-13 16:23:00|111801|111776|111807.3|111782.3|111815.1|111790.1|111801|111776|57
1739463790000|2025-02-13 16:23:10|111806.8|111781.8|111805.7|111780.7|111811|111786|111797|111772|38
1739463800000|2025-02-13 16:23:20|111806.8|111781.8|111793.7|111768.7|111807.2|111782.2|111789.9|111764.9|29
1739463810000|2025-02-13 16:23:30|111792.7|111767.7|111796.7|111771.7|111800.6|111775.6|111792.7|111767.7|27
1739463820000|2025-02-13 16:23:40|111796.5|111771.5|111794.8|111769.8|111802.6|111777.6|111793|111768|34
1739463830000|2025-02-13 16:23:50|111794.5|111769.5|111792.4|111767.4|111795|111770|111792.3|111767.3|9
1739463840000|2025-02-13 16:24:00|111792.2|111767.2|111792|111767|111793.1|111768.1|111791.5|111766.5|13
1739463850000|2025-02-13 16:24:10|111792.3|111767.3|111792.8|111767.8|111794.5|111769.5|111792.2|111767.2|16
1739463860000|2025-02-13 16:24:20|111792.9|111767.9|111792.6|111767.6|111793.4|111768.4|111788.3|111763.3|23
1739463870000|2025-02-13 16:24:30|111791.8|111766.8|111795.8|111770.8|111795.8|111770.8|111788.1|111763.1|18
1739463880000|2025-02-13 16:24:40|111794.3|111769.3|111790.8|111765.8|111794.3|111769.3|111788.8|111763.8|18
1739463890000|2025-02-13 16:24:50|111790.7|111765.7|111781.6|111756.6|111790.7|111765.7|111777.7|111752.7|32
1739463900000|2025-02-13 16:25:00|111781.7|111756.7|111768.5|111743.5|111781.7|111756.7|111764.6|111739.6|45
1739463910000|2025-02-13 16:25:10|111769|111744|111768.5|111743.5|111771.7|111746.7|111765.1|111740.1|40
1739463920000|2025-02-13 16:25:20|111767.5|111742.5|111780.3|111755.3|111780.3|111755.3|111767|111742|36
1739463930000|2025-02-13 16:25:30|111780.5|111755.5|111774.5|111749.5|111781|111756|111773.4|111748.4|25
1739463940000|2025-02-13 16:25:40|111775.3|111750.3|111782.8|111757.8|111783.7|111758.7|111775.3|111750.3|20
1739463950000|2025-02-13 16:25:50|111783.3|111758.3|111781.2|111756.2|111789.5|111764.5|111781.2|111756.2|21
1739463960000|2025-02-13 16:26:00|111779|111754|111776.9|111751.9|111781.2|111756.2|111773.7|111748.7|36
1739463970000|2025-02-13 16:26:10|111777.1|111752.1|111781.9|111756.9|111785.4|111760.4|111776|111751|31
1739463980000|2025-02-13 16:26:20|111782.1|111757.1|111772.5|111747.5|111783|111758|111771.7|111746.7|20
1739463990000|2025-02-13 16:26:30|111772.2|111747.2|111764.3|111739.3|111774.1|111749.1|111764.3|111739.3|28
1739464000000|2025-02-13 16:26:40|111765.1|111740.1|111783.5|111758.5|111789.2|111764.2|111764.2|111739.2|36
1739464010000|2025-02-13 16:26:50|111784.1|111759.1|111787.4|111762.4|111788.1|111763.1|111783.7|111758.7|29
1739464020000|2025-02-13 16:27:00|111788.2|111763.2|111786.4|111761.4|111791.5|111766.5|111782.6|111757.6|29
1739464030000|2025-02-13 16:27:10|111787.1|111762.1|111787.3|111762.3|111788.9|111763.9|111786.7|111761.7|17
1739464040000|2025-02-13 16:27:20|111786.3|111761.3|111791|111766|111794.2|111769.2|111786.3|111761.3|20
1739464050000|2025-02-13 16:27:30|111790.7|111765.7|111782.4|111757.4|111790.7|111765.7|111782.4|111757.4|29
1739464060000|2025-02-13 16:27:40|111784.2|111759.2|111785.5|111760.5|111787.4|111762.4|111770|111745|40
1739464070000|2025-02-13 16:27:50|111789.3|111764.3|111790.4|111765.4|111793.6|111768.6|111786.5|111761.5|25
1739464080000|2025-02-13 16:28:00|111789.4|111764.4|111793.7|111768.7|111796.3|111771.3|111789.1|111764.1|26
1739464090000|2025-02-13 16:28:10|111794.3|111769.3|111789.8|111764.8|111795.6|111770.6|111789.7|111764.7|30
1739464100000|2025-02-13 16:28:20|111790.3|111765.3|111794.4|111769.4|111797.9|111772.9|111787.4|111762.4|32
1739464110000|2025-02-13 16:28:30|111792.3|111767.3|111792.8|111767.8|111795|111770|111788.7|111763.7|26
1739464120000|2025-02-13 16:28:40|111791.9|111766.9|111801.3|111776.3|111801.3|111776.3|111791.6|111766.6|21
1739464130000|2025-02-13 16:28:50|111800|111775|111805|111780|111807.4|111782.4|111800|111775|17
1739464140000|2025-02-13 16:29:00|111806.6|111781.6|111803.6|111778.6|111809.6|111784.6|111800.1|111775.1|46
1739464150000|2025-02-13 16:29:10|111801.8|111776.8|111802|111777|111802.4|111777.4|111795.9|111770.9|30
1739464160000|2025-02-13 16:29:20|111801.5|111776.5|111803.5|111778.5|111808.1|111783.1|111801.5|111776.5|35
1739464170000|2025-02-13 16:29:30|111804.2|111779.2|111805.6|111780.6|111806.8|111781.8|111803.6|111778.6|27
1739464180000|2025-02-13 16:29:40|111804.2|111779.2|111805.2|111780.2|111806|111781|111802|111777|21
1739464190000|2025-02-13 16:29:50|111805.7|111780.7|111806.6|111781.6|111806.6|111781.6|111802.3|111777.3|29
1739464200000|2025-02-13 16:30:00|111805.9|111780.9|111800.3|111775.3|111807.4|111782.4|111794.7|111769.7|40
1739464210000|2025-02-13 16:30:10|111801|111776|111811.5|111786.5|111813|111788|111801|111776|20
1739464220000|2025-02-13 16:30:20|111812.7|111787.7|111821|111796|111821|111796|111812.6|111787.6|19
1739464230000|2025-02-13 16:30:30|111820.8|111795.8|111829.4|111804.4|111829.7|111804.7|111820.1|111795.1|17
1739464240000|2025-02-13 16:30:40|111828.7|111803.7|111821.3|111796.3|111829.7|111804.7|111819.1|111794.1|21
1739464250000|2025-02-13 16:30:50|111821.1|111796.1|111827|111802|111831|111806|111821.1|111796.1|29
1739464260000|2025-02-13 16:31:00|111827.1|111802.1|111831.2|111806.2|111833.1|111808.1|111827.1|111802.1|14
1739464270000|2025-02-13 16:31:10|111831.6|111806.6|111837.2|111812.2|111838.3|111813.3|111830|111805|27
1739464280000|2025-02-13 16:31:20|111836.3|111811.3|111851|111826|111851|111826|111836.3|111811.3|17
1739464290000|2025-02-13 16:31:30|111851.5|111826.5|111855.9|111830.9|111857.5|111832.5|111850.6|111825.6|24
1739464300000|2025-02-13 16:31:40|111857|111832|111867.3|111842.3|111871.1|111846.1|111857|111832|29
1739464310000|2025-02-13 16:31:50|111866.9|111841.9|111866.4|111841.4|111866.9|111841.9|111864.4|111839.4|10
1739464320000|2025-02-13 16:32:00|111867|111842|111861|111836|111868.4|111843.4|111859.4|111834.4|22
1739464330000|2025-02-13 16:32:10|111864.5|111839.5|111868.5|111843.5|111870.5|111845.5|111863.3|111838.3|22
1739464340000|2025-02-13 16:32:20|111867|111842|111861.6|111836.6|111874.8|111849.8|111861.1|111836.1|37
1739464350000|2025-02-13 16:32:30|111862.4|111837.4|111870.5|111845.5|111871.3|111846.3|111856|111831|33
1739464360000|2025-02-13 16:32:40|111869.8|111844.8|111865.6|111840.6|111871.1|111846.1|111864.6|111839.6|27
1739464370000|2025-02-13 16:32:50|111864.2|111839.2|111871.8|111846.8|111872.5|111847.5|111859.6|111834.6|26
1739464380000|2025-02-13 16:33:00|111869.8|111844.8|111865.8|111840.8|111871.4|111846.4|111865.2|111840.2|17
1739464390000|2025-02-13 16:33:10|111866.1|111841.1|111868.5|111843.5|111871.4|111846.4|111863.2|111838.2|27
1739464400000|2025-02-13 16:33:20|111868.6|111843.6|111868.7|111843.7|111871.6|111846.6|111868.2|111843.2|15
1739464410000|2025-02-13 16:33:30|111869.1|111844.1|111870.3|111845.3|111871.4|111846.4|111867|111842|24
1739464420000|2025-02-13 16:33:40|111870.6|111845.6|111869.4|111844.4|111871|111846|111869|111844|10
1739464430000|2025-02-13 16:33:50|111869.3|111844.3|111867.4|111842.4|111871.3|111846.3|111865.3|111840.3|20
1739464440000|2025-02-13 16:34:00|111867.2|111842.2|111865.7|111840.7|111870.1|111845.1|111858.5|111833.5|27
1739464450000|2025-02-13 16:34:10|111865.3|111840.3|111859.9|111834.9|111868.3|111843.3|111859.1|111834.1|25
1739464460000|2025-02-13 16:34:20|111859.8|111834.8|111861.9|111836.9|111862.8|111837.8|111857.9|111832.9|18
1739464470000|2025-02-13 16:34:30|111861.4|111836.4|111869.2|111844.2|111869.2|111844.2|111860.8|111835.8|21
1739464480000|2025-02-13 16:34:40|111870|111845|111872.5|111847.5|111877.1|111852.1|111870|111845|21
1739464490000|2025-02-13 16:34:50|111872.2|111847.2|111880.9|111855.9|111880.9|111855.9|111871.8|111846.8|24
1739464500000|2025-02-13 16:35:00|111879.8|111854.8|111882.5|111857.5|111884.3|111859.3|111875.8|111850.8|33
1739464510000|2025-02-13 16:35:10|111882.4|111857.4|111881.7|111856.7|111882.4|111857.4|111877.7|111852.7|28
1739464520000|2025-02-13 16:35:20|111881.1|111856.1|111880.8|111855.8|111885.4|111860.4|111880.3|111855.3|24
1739464530000|2025-02-13 16:35:30|111881|111856|111884|111859|111885.3|111860.3|111880.4|111855.4|22
1739464540000|2025-02-13 16:35:40|111883.8|111858.8|111885.9|111860.9|111886|111861|111883.8|111858.8|14
1739464550000|2025-02-13 16:35:50|111886.8|111861.8|111888.3|111863.3|111888.3|111863.3|111886|111861|8
1739464560000|2025-02-13 16:36:00|111887.8|111862.8|111889.7|111864.7|111890.7|111865.7|111887|111862|22
1739464570000|2025-02-13 16:36:10|111889.3|111864.3|111891.1|111866.1|111892.4|111867.4|111888.7|111863.7|17
1739464580000|2025-02-13 16:36:20|111891.3|111866.3|111894.4|111869.4|111894.6|111869.6|111891.3|111866.3|18
1739464590000|2025-02-13 16:36:30|111894|111869|111902.1|111877.1|111902.1|111877.1|111892.9|111867.9|28
1739464600000|2025-02-13 16:36:40|111901.4|111876.4|111903.2|111878.2|111903.5|111878.5|111897.4|111872.4|17
1739464610000|2025-02-13 16:36:50|111903.8|111878.8|111914.9|111889.9|111915.1|111890.1|111903.8|111878.8|15
1739464620000|2025-02-13 16:37:00|111914.1|111889.1|111929|111904|111929|111904|111913.4|111888.4|28
1739464630000|2025-02-13 16:37:10|111928.8|111903.8|111940.7|111915.7|111940.7|111915.7|111928.8|111903.8|32
1739464640000|2025-02-13 16:37:20|111940.1|111915.1|111946.7|111921.7|111947.4|111922.4|111940.1|111915.1|17
1739464650000|2025-02-13 16:37:30|111943.4|111918.4|111944.3|111919.3|111946.8|111921.8|111943.4|111918.4|15
1739464660000|2025-02-13 16:37:40|111943.5|111918.5|111941.7|111916.7|111943.5|111918.5|111940.5|111915.5|22
1739464670000|2025-02-13 16:37:50|111942.3|111917.3|111944|111919|111946.2|111921.2|111941|111916|14
1739464680000|2025-02-13 16:38:00|111946.2|111921.2|111934.2|111909.2|111947|111922|111929.1|111904.1|28
1739464690000|2025-02-13 16:38:10|111934|111909|111942.3|111917.3|111942.3|111917.3|111933.3|111908.3|19
1739464700000|2025-02-13 16:38:20|111941.1|111916.1|111949.6|111924.6|111950.3|111925.3|111941.1|111916.1|17
1739464710000|2025-02-13 16:38:30|111950.1|111925.1|111951.8|111926.8|111954.5|111929.5|111950.1|111925.1|27
1739464720000|2025-02-13 16:38:40|111951.2|111926.2|111953.8|111928.8|111953.8|111928.8|111949.2|111924.2|15
1739464730000|2025-02-13 16:38:50|111953.2|111928.2|111978.7|111953.7|111978.7|111953.7|111952.3|111927.3|31
1739464740000|2025-02-13 16:39:00|111976.5|111951.5|111970.1|111945.1|111978.2|111953.2|111969|111944|35
1739464750000|2025-02-13 16:39:10|111970|111945|111973.2|111948.2|111976.2|111951.2|111969.6|111944.6|21
1739464760000|2025-02-13 16:39:20|111973.1|111948.1|111972.7|111947.7|111978.9|111953.9|111971|111946|35
1739464770000|2025-02-13 16:39:30|111972.9|111947.9|111979.6|111954.6|111980.5|111955.5|111972.9|111947.9|27
1739464780000|2025-02-13 16:39:40|111978.8|111953.8|111974.7|111949.7|111978.8|111953.8|111972.7|111947.7|29
1739464790000|2025-02-13 16:39:50|111974.6|111949.6|111974.9|111949.9|111976.5|111951.5|111972.7|111947.7|25
1739464800000|2025-02-13 16:40:00|111975.4|111950.4|111977.2|111952.2|111977.2|111952.2|111969.4|111944.4|29
1739464810000|2025-02-13 16:40:10|111977.6|111952.6|111979.9|111954.9|111979.9|111954.9|111976.1|111951.1|14
1739464820000|2025-02-13 16:40:20|111979.2|111954.2|111975.2|111950.2|111980|111955|111971.9|111946.9|28
1739464830000|2025-02-13 16:40:30|111975.9|111950.9|111975.6|111950.6|111983.5|111958.5|111975.6|111950.6|22
1739464840000|2025-02-13 16:40:40|111975.1|111950.1|111970.6|111945.6|111975.6|111950.6|111969.6|111944.6|16
1739464850000|2025-02-13 16:40:50|111971.5|111946.5|111976.1|111951.1|111976.9|111951.9|111971.5|111946.5|18
1739464860000|2025-02-13 16:41:00|111975.4|111950.4|111975.6|111950.6|111976.2|111951.2|111973.1|111948.1|19
1739464870000|2025-02-13 16:41:10|111976|111951|111973.5|111948.5|111976|111951|111972.1|111947.1|13
1739464880000|2025-02-13 16:41:20|111974.3|111949.3|111978.7|111953.7|111978.7|111953.7|111974.3|111949.3|23
1739464890000|2025-02-13 16:41:30|111978.9|111953.9|111982.5|111957.5|111983.7|111958.7|111978.9|111953.9|18
1739464900000|2025-02-13 16:41:40|111982.6|111957.6|111982.3|111957.3|111983.3|111958.3|111982.3|111957.3|4
1739464910000|2025-02-13 16:41:50|111982.4|111957.4|111984.8|111959.8|111985.1|111960.1|111980.8|111955.8|17
1739464920000|2025-02-13 16:42:00|111985.6|111960.6|111981.7|111956.7|111985.6|111960.6|111981.1|111956.1|16
1739464930000|2025-02-13 16:42:10|111981.4|111956.4|111981.2|111956.2|111981.4|111956.4|111977.7|111952.7|15
1739464940000|2025-02-13 16:42:20|111981.4|111956.4|111982.2|111957.2|111982.4|111957.4|111980.4|111955.4|6
1739464950000|2025-02-13 16:42:30|111981.7|111956.7|111981.2|111956.2|111981.7|111956.7|111981.2|111956.2|5
1739464960000|2025-02-13 16:42:40|111982.1|111957.1|111982|111957|111985.6|111960.6|111981.4|111956.4|20
1739464970000|2025-02-13 16:42:50|111982.2|111957.2|111980.9|111955.9|111982.7|111957.7|111980.9|111955.9|12
1739464980000|2025-02-13 16:43:00|111979.7|111954.7|111978.9|111953.9|111980.9|111955.9|111972.6|111947.6|23
1739464990000|2025-02-13 16:43:10|111980|111955|111976.8|111951.8|111980|111955|111976.5|111951.5|13
1739465000000|2025-02-13 16:43:20|111975.5|111950.5|111976.6|111951.6|111976.9|111951.9|111975.5|111950.5|8
1739465010000|2025-02-13 16:43:30|111976.3|111951.3|111981.5|111956.5|111981.5|111956.5|111976.1|111951.1|13
1739465020000|2025-02-13 16:43:40|111981.6|111956.6|112000.8|111975.8|112005.3|111980.3|111981.6|111956.6|41
1739465030000|2025-02-13 16:43:50|112001.6|111976.6|112002.7|111977.7|112007.5|111982.5|111998.5|111973.5|38
1739465040000|2025-02-13 16:44:00|112001.4|111976.4|112005.7|111980.7|112005.7|111980.7|111995.4|111970.4|34
1739465050000|2025-02-13 16:44:10|112005.6|111980.6|112005.9|111980.9|112012.6|111987.6|112005.3|111980.3|40
1739465060000|2025-02-13 16:44:20|112005.2|111980.2|112001.9|111976.9|112005.2|111980.2|112001.9|111976.9|10
1739465070000|2025-02-13 16:44:30|112001.7|111976.7|112000.8|111975.8|112001.7|111976.7|111996.9|111971.9|20
1739465080000|2025-02-13 16:44:40|112001.5|111976.5|111993|111968|112002.1|111977.1|111990.6|111965.6|23
1739465090000|2025-02-13 16:44:50|111992.9|111967.9|111995.8|111970.8|111997.6|111972.6|111992.9|111967.9|16
1739465100000|2025-02-13 16:45:00|111995.9|111970.9|111996.3|111971.3|111997|111972|111994.1|111969.1|14
1739465110000|2025-02-13 16:45:10|111996|111971|111993.7|111968.7|111997.1|111972.1|111991.4|111966.4|23
1739465120000|2025-02-13 16:45:20|111993.4|111968.4|112000.1|111975.1|112002|111977|111993.4|111968.4|24
1739465130000|2025-02-13 16:45:30|112000|111975|112004.5|111979.5|112004.9|111979.9|111999.3|111974.3|13
1739465140000|2025-02-13 16:45:40|112005.2|111980.2|112006.5|111981.5|112006.9|111981.9|112003.6|111978.6|17
1739465150000|2025-02-13 16:45:50|112007.3|111982.3|112015.1|111990.1|112015.3|111990.3|112007.3|111982.3|16
1739465160000|2025-02-13 16:46:00|112015.2|111990.2|112012.1|111987.1|112022.7|111997.7|112011.2|111986.2|33
1739465170000|2025-02-13 16:46:10|112011.5|111986.5|112010|111985|112011.5|111986.5|112010|111985|6
1739465180000|2025-02-13 16:46:20|112010.2|111985.2|112015.2|111990.2|112015.4|111990.4|112010.2|111985.2|10
1739465190000|2025-02-13 16:46:30|112015.7|111990.7|112013.5|111988.5|112015.7|111990.7|112011.6|111986.6|24
1739465200000|2025-02-13 16:46:40|112012.7|111987.7|112014.2|111989.2|112014.4|111989.4|112009.7|111984.7|18
1739465210000|2025-02-13 16:46:50|112014.1|111989.1|112024.1|111999.1|112024.5|111999.5|112014.1|111989.1|13
1739465220000|2025-02-13 16:47:00|112023.3|111998.3|112003|111978|112023.3|111998.3|112000.4|111975.4|37
1739465230000|2025-02-13 16:47:10|112002.3|111977.3|112000.4|111975.4|112004.2|111979.2|111999.2|111974.2|21
1739465240000|2025-02-13 16:47:20|112001.7|111976.7|112001.3|111976.3|112003.1|111978.1|111998.9|111973.9|16
1739465250000|2025-02-13 16:47:30|112000.8|111975.8|112003.8|111978.8|112004.3|111979.3|111999.8|111974.8|18
1739465260000|2025-02-13 16:47:40|112004.5|111979.5|112008.4|111983.4|112009.1|111984.1|112003.5|111978.5|20
1739465270000|2025-02-13 16:47:50|112009.9|111984.9|112008.4|111983.4|112010.6|111985.6|112005.3|111980.3|24
1739465280000|2025-02-13 16:48:00|112009|111984|112006.6|111981.6|112014.4|111989.4|112005.4|111980.4|31
1739465290000|2025-02-13 16:48:10|112007.4|111982.4|112006.2|111981.2|112007.8|111982.8|112003.9|111978.9|20
1739465300000|2025-02-13 16:48:20|112007.2|111982.2|112000.1|111975.1|112008.6|111983.6|112000.1|111975.1|18
1739465310000|2025-02-13 16:48:30|111999.6|111974.6|111998.9|111973.9|112005.2|111980.2|111997.9|111972.9|29
1739465320000|2025-02-13 16:48:40|111998.7|111973.7|112008.9|111983.9|112010.3|111985.3|111998.7|111973.7|26
1739465330000|2025-02-13 16:48:50|112008.4|111983.4|112000.1|111975.1|112011|111986|111999|111974|18
1739465340000|2025-02-13 16:49:00|111999.4|111974.4|111998|111973|111999.6|111974.6|111996.2|111971.2|17
1739465350000|2025-02-13 16:49:10|111998.3|111973.3|112007|111982|112007|111982|111998.2|111973.2|13
1739465360000|2025-02-13 16:49:20|112006.5|111981.5|112006.4|111981.4|112007.9|111982.9|112003.7|111978.7|19
1739465370000|2025-02-13 16:49:30|112006.1|111981.1|112012.5|111987.5|112012.5|111987.5|112004.3|111979.3|28
1739465380000|2025-02-13 16:49:40|112012.7|111987.7|112011.5|111986.5|112012.7|111987.7|112009.3|111984.3|14
1739465390000|2025-02-13 16:49:50|112012|111987|112009.1|111984.1|112012.6|111987.6|112008.2|111983.2|20
1739465400000|2025-02-13 16:50:00|112009.2|111984.2|112007.6|111982.6|112009.9|111984.9|112005.9|111980.9|16
1739465410000|2025-02-13 16:50:10|112006.1|111981.1|112005.2|111980.2|112010.1|111985.1|112004.4|111979.4|16
1739465420000|2025-02-13 16:50:20|112005.7|111980.7|112003.6|111978.6|112007.2|111982.2|111996|111971|23
1739465430000|2025-02-13 16:50:30|112003.8|111978.8|111993.8|111968.8|112003.8|111978.8|111993.8|111968.8|31
1739465440000|2025-02-13 16:50:40|111994.6|111969.6|111997|111972|111999.2|111974.2|111992.4|111967.4|24
1739465450000|2025-02-13 16:50:50|111996.6|111971.6|112002.6|111977.6|112003.3|111978.3|111996.6|111971.6|22
1739465460000|2025-02-13 16:51:00|112003.6|111978.6|111998.2|111973.2|112003.6|111978.6|111997.3|111972.3|27
1739465470000|2025-02-13 16:51:10|111998.4|111973.4|111998.5|111973.5|111999.7|111974.7|111994.6|111969.6|18
1739465480000|2025-02-13 16:51:20|111997.5|111972.5|111999.8|111974.8|112000.1|111975.1|111995.9|111970.9|17
1739465490000|2025-02-13 16:51:30|111999.4|111974.4|112001.8|111976.8|112001.8|111976.8|111995.9|111970.9|18
1739465500000|2025-02-13 16:51:40|112000.8|111975.8|112003.6|111978.6|112003.7|111978.7|112000.8|111975.8|9
1739465510000|2025-02-13 16:51:50|112002.9|111977.9|112005.8|111980.8|112005.8|111980.8|111998.3|111973.3|41
1739465520000|2025-02-13 16:52:00|112005|111980|112006.6|111981.6|112007|111982|112000.1|111975.1|32
1739465530000|2025-02-13 16:52:10|112006.1|111981.1|112004.8|111979.8|112006.7|111981.7|112002.2|111977.2|15
1739465540000|2025-02-13 16:52:20|112005.3|111980.3|111996.5|111971.5|112005.3|111980.3|111996.5|111971.5|29
1739465550000|2025-02-13 16:52:30|111996.4|111971.4|112005.7|111980.7|112005.8|111980.8|111996.4|111971.4|18
1739465560000|2025-02-13 16:52:40|112004.4|111979.4|112003.6|111978.6|112004.4|111979.4|112001.8|111976.8|22
1739465570000|2025-02-13 16:52:50|112003|111978|112001|111976|112005.9|111980.9|111999|111974|24
1739465580000|2025-02-13 16:53:00|112001.5|111976.5|111997.8|111972.8|112003|111978|111997.5|111972.5|26
1739465590000|2025-02-13 16:53:10|111997.4|111972.4|112001.6|111976.6|112001.6|111976.6|111996.4|111971.4|26
1739465600000|2025-02-13 16:53:20|112000.9|111975.9|111998.5|111973.5|112000.9|111975.9|111998.4|111973.4|10
1739465610000|2025-02-13 16:53:30|111997.6|111972.6|111997.4|111972.4|112000.3|111975.3|111991.8|111966.8|35
1739465620000|2025-02-13 16:53:40|111998|111973|112005.8|111980.8|112005.8|111980.8|111998|111973|21
1739465630000|2025-02-13 16:53:50|112006.5|111981.5|112005.4|111980.4|112010.5|111985.5|112004.1|111979.1|35
1739465640000|2025-02-13 16:54:00|112004.3|111979.3|112003.4|111978.4|112006.5|111981.5|112001.2|111976.2|39
1739465650000|2025-02-13 16:54:10|112003|111978|112001.8|111976.8|112004.7|111979.7|111998.3|111973.3|22
1739465660000|2025-02-13 16:54:20|112002.4|111977.4|112000.2|111975.2|112002.4|111977.4|112000.1|111975.1|16
1739465670000|2025-02-13 16:54:30|112000.3|111975.3|111996.1|111971.1|112000.3|111975.3|111992.7|111967.7|28
1739465680000|2025-02-13 16:54:40|111995.8|111970.8|111999.1|111974.1|111999.1|111974.1|111994.3|111969.3|33
1739465690000|2025-02-13 16:54:50|112000.1|111975.1|111997.6|111972.6|112002.7|111977.7|111996.3|111971.3|21
1739465700000|2025-02-13 16:55:00|111996.9|111971.9|112001.5|111976.5|112002.2|111977.2|111995.5|111970.5|31
1739465710000|2025-02-13 16:55:10|112002.2|111977.2|112010.3|111985.3|112011.4|111986.4|112001.7|111976.7|23
1739465720000|2025-02-13 16:55:20|112011.4|111986.4|112008.4|111983.4|112011.4|111986.4|112005.7|111980.7|19
1739465730000|2025-02-13 16:55:30|112008.5|111983.5|112008.4|111983.4|112011.3|111986.3|112007.8|111982.8|20
1739465740000|2025-02-13 16:55:40|112008.2|111983.2|112009.4|111984.4|112010.2|111985.2|112007|111982|17
1739465750000|2025-02-13 16:55:50|112010.6|111985.6|112009.5|111984.5|112010.6|111985.6|112008.4|111983.4|13
1739465760000|2025-02-13 16:56:00|112009.8|111984.8|112010|111985|112010|111985|112005.5|111980.5|15
1739465770000|2025-02-13 16:56:10|112010.8|111985.8|112013.3|111988.3|112013.4|111988.4|112010.2|111985.2|14
1739465780000|2025-02-13 16:56:20|112012.5|111987.5|112015.5|111990.5|112015.5|111990.5|112012.2|111987.2|6
1739465790000|2025-02-13 16:56:30|112017.1|111992.1|112018.6|111993.6|112018.9|111993.9|112014.8|111989.8|19
1739465800000|2025-02-13 16:56:40|112018.9|111993.9|112006.9|111981.9|112018.9|111993.9|112006|111981|21
1739465810000|2025-02-13 16:56:50|112006.1|111981.1|112004.7|111979.7|112007.7|111982.7|112004.4|111979.4|15
1739465820000|2025-02-13 16:57:00|112004|111979|112001.6|111976.6|112004|111979|111998|111973|42
1739465830000|2025-02-13 16:57:10|112002.1|111977.1|112002.6|111977.6|112008.4|111983.4|112002.1|111977.1|20
1739465840000|2025-02-13 16:57:20|112002|111977|112000.8|111975.8|112006.5|111981.5|112000.3|111975.3|21
1739465850000|2025-02-13 16:57:30|112002.2|111977.2|111997.8|111972.8|112003|111978|111997.4|111972.4|32
1739465860000|2025-02-13 16:57:40|111998.1|111973.1|111997.3|111972.3|111999.5|111974.5|111996.2|111971.2|21
1739465870000|2025-02-13 16:57:50|111997.1|111972.1|111994.1|111969.1|111999.4|111974.4|111993.1|111968.1|33
1739465880000|2025-02-13 16:58:00|111994|111969|111993.9|111968.9|111995|111970|111991.2|111966.2|26
1739465890000|2025-02-13 16:58:10|111993.8|111968.8|111995.3|111970.3|111997.6|111972.6|111993.2|111968.2|15
1739465900000|2025-02-13 16:58:20|111995.6|111970.6|112000.1|111975.1|112004.3|111979.3|111995|111970|22
1739465910000|2025-02-13 16:58:30|111999.3|111974.3|111997.6|111972.6|112002.1|111977.1|111997.6|111972.6|21
1739465920000|2025-02-13 16:58:40|111998.2|111973.2|112002|111977|112002.5|111977.5|111997.3|111972.3|14
1739465930000|2025-02-13 16:58:50|112002.5|111977.5|112004.4|111979.4|112010.2|111985.2|112001.7|111976.7|31
1739465940000|2025-02-13 16:59:00|112003.1|111978.1|111997.7|111972.7|112003.1|111978.1|111996.9|111971.9|40
1739465950000|2025-02-13 16:59:10|111997.8|111972.8|111994.9|111969.9|111999.1|111974.1|111993.7|111968.7|23
1739465960000|2025-02-13 16:59:20|111994.4|111969.4|111999.7|111974.7|112001.5|111976.5|111994.4|111969.4|21
1739465970000|2025-02-13 16:59:30|111999.9|111974.9|111990.7|111965.7|112001.5|111976.5|111988.7|111963.7|47
1739465980000|2025-02-13 16:59:40|111991.6|111966.6|111992|111967|111993.2|111968.2|111990.1|111965.1|26
1739465990000|2025-02-13 16:59:50|111991.8|111966.8|111998.6|111973.6|111998.6|111973.6|111990.8|111965.8|22
1739466000000|2025-02-13 17:00:00|112001.1|111976.1|112010.7|111985.7|112011.5|111986.5|112001.1|111976.1|38
1739466010000|2025-02-13 17:00:10|112010.4|111985.4|112031.9|112006.9|112032.1|112007.1|112003.6|111978.6|46
1739466020000|2025-02-13 17:00:20|112037.4|112012.4|112056.9|112031.9|112082.5|112057.5|112037.4|112012.4|49
1739466030000|2025-02-13 17:00:30|112056.8|112031.8|112038.4|112013.4|112056.8|112031.8|112032.6|112007.6|40
1739466040000|2025-02-13 17:00:40|112039.3|112014.3|112036|112011|112039.5|112014.5|112033.5|112008.5|67
1739466050000|2025-02-13 17:00:50|112035.5|112010.5|112033.8|112008.8|112035.9|112010.9|112028.9|112003.9|51
1739466060000|2025-02-13 17:01:00|112034.6|112009.6|112036.4|112011.4|112037.3|112012.3|112032.2|112007.2|40
1739466070000|2025-02-13 17:01:10|112035|112010|111994.2|111969.2|112035.1|112010.1|111983.2|111958.2|49
1739466080000|2025-02-13 17:01:20|111997.8|111972.8|112011.8|111986.8|112012.2|111987.2|111997.8|111972.8|45
1739466090000|2025-02-13 17:01:30|112012.6|111987.6|111993.6|111968.6|112012.9|111987.9|111991|111966|47
1739466100000|2025-02-13 17:01:40|111991.9|111966.9|112008|111983|112009.5|111984.5|111982.3|111957.3|54
1739466110000|2025-02-13 17:01:50|112007.9|111982.9|111998.8|111973.8|112008.1|111983.1|111996.5|111971.5|41
1739466120000|2025-02-13 17:02:00|111999.8|111974.8|111997.9|111972.9|112000.5|111975.5|111996.1|111971.1|35
1739466130000|2025-02-13 17:02:10|111999.3|111974.3|111999|111974|112006|111981|111996.2|111971.2|32
1739466140000|2025-02-13 17:02:20|111999.5|111974.5|112001.5|111976.5|112003.6|111978.6|111999.1|111974.1|13
1739466150000|2025-02-13 17:02:30|112000.5|111975.5|112003.5|111978.5|112005.6|111980.6|111998|111973|18
1739466160000|2025-02-13 17:02:40|112003.4|111978.4|112005.3|111980.3|112007.9|111982.9|112000.4|111975.4|26
1739466170000|2025-02-13 17:02:50|112004.5|111979.5|112006.5|111981.5|112006.5|111981.5|111999.2|111974.2|15
1739466180000|2025-02-13 17:03:00|112006.2|111981.2|112003.5|111978.5|112006.2|111981.2|112002.4|111977.4|17
1739466190000|2025-02-13 17:03:10|112002.7|111977.7|112001.5|111976.5|112003.3|111978.3|111999.3|111974.3|22
1739466200000|2025-02-13 17:03:20|112000.7|111975.7|112006.9|111981.9|112008.5|111983.5|112000.1|111975.1|18
1739466210000|2025-02-13 17:03:30|112006.1|111981.1|111999.9|111974.9|112009.3|111984.3|111999.5|111974.5|12
1739466220000|2025-02-13 17:03:40|111999.2|111974.2|111998.2|111973.2|112000.9|111975.9|111994|111969|24
1739466230000|2025-02-13 17:03:50|111998|111973|112004.1|111979.1|112004.9|111979.9|111997|111972|30
1739466240000|2025-02-13 17:04:00|112005.1|111980.1|112001.6|111976.6|112006|111981|111999.8|111974.8|22
1739466250000|2025-02-13 17:04:10|112001.8|111976.8|111998.7|111973.7|112003.3|111978.3|111997.8|111972.8|20
1739466260000|2025-02-13 17:04:20|111997.9|111972.9|112001|111976|112005.4|111980.4|111997.9|111972.9|26
1739466270000|2025-02-13 17:04:30|112001.3|111976.3|111988.3|111963.3|112001.6|111976.6|111988.3|111963.3|14
1739466280000|2025-02-13 17:04:40|111987.5|111962.5|111995.7|111970.7|111997.7|111972.7|111983.2|111958.2|30
1739466290000|2025-02-13 17:04:50|111995.4|111970.4|111996.2|111971.2|111996.5|111971.5|111991.6|111966.6|30
1739466300000|2025-02-13 17:05:00|111996.1|111971.1|111995.7|111970.7|111996.5|111971.5|111994.5|111969.5|18
1739466310000|2025-02-13 17:05:10|111995.5|111970.5|111988.9|111963.9|111995.5|111970.5|111988.9|111963.9|19
1739466320000|2025-02-13 17:05:20|111989.9|111964.9|111997.5|111972.5|111997.5|111972.5|111989.9|111964.9|21
1739466330000|2025-02-13 17:05:30|111997|111972|111984.8|111959.8|111997.8|111972.8|111984.8|111959.8|32
1739466340000|2025-02-13 17:05:40|111984.5|111959.5|111983.4|111958.4|111984.9|111959.9|111982.1|111957.1|15
1739466350000|2025-02-13 17:05:50|111983.3|111958.3|111978.4|111953.4|111984.3|111959.3|111974.5|111949.5|29
1739466360000|2025-02-13 17:06:00|111978.9|111953.9|111981.4|111956.4|111982.1|111957.1|111977.3|111952.3|28
1739466370000|2025-02-13 17:06:10|111980.8|111955.8|111981.5|111956.5|111981.7|111956.7|111979.4|111954.4|12
1739466380000|2025-02-13 17:06:20|111981.1|111956.1|111979.8|111954.8|111984.2|111959.2|111978.2|111953.2|20
1739466390000|2025-02-13 17:06:30|111979.6|111954.6|111984.8|111959.8|111984.9|111959.9|111979.6|111954.6|11
1739466400000|2025-02-13 17:06:40|111984|111959|111981.8|111956.8|111984|111959|111980.5|111955.5|11
1739466410000|2025-02-13 17:06:50|111982|111957|111975.1|111950.1|111982|111957|111973.8|111948.8|20
1739466420000|2025-02-13 17:07:00|111976|111951|111974.8|111949.8|111976.9|111951.9|111974|111949|20
1739466430000|2025-02-13 17:07:10|111974.7|111949.7|111973.3|111948.3|111975.9|111950.9|111972.5|111947.5|12
1739466440000|2025-02-13 17:07:20|111972.5|111947.5|111970.9|111945.9|111973.1|111948.1|111969|111944|12
1739466450000|2025-02-13 17:07:30|111972.5|111947.5|111970.5|111945.5|111972.5|111947.5|111969.4|111944.4|21
1739466460000|2025-02-13 17:07:40|111969.9|111944.9|111964.6|111939.6|111969.9|111944.9|111963.8|111938.8|10
1739466470000|2025-02-13 17:07:50|111964.7|111939.7|111963.4|111938.4|111965.1|111940.1|111959.8|111934.8|12
1739466480000|2025-02-13 17:08:00|111962.2|111937.2|111968.6|111943.6|111973.3|111948.3|111960.6|111935.6|22
1739466490000|2025-02-13 17:08:10|111968.4|111943.4|111941.6|111916.6|111970.1|111945.1|111941.6|111916.6|25
1739466500000|2025-02-13 17:08:20|111940.8|111915.8|111942.3|111917.3|111947.9|111922.9|111940.8|111915.8|23
1739466510000|2025-02-13 17:08:30|111942.5|111917.5|111939|111914|111944|111919|111934.6|111909.6|36
1739466520000|2025-02-13 17:08:40|111938|111913|111941.7|111916.7|111941.8|111916.8|111936.9|111911.9|25
1739466530000|2025-02-13 17:08:50|111942.7|111917.7|111944.8|111919.8|111945.7|111920.7|111942.7|111917.7|19
1739466540000|2025-02-13 17:09:00|111944.6|111919.6|111946.4|111921.4|111946.4|111921.4|111944.1|111919.1|21
1739466550000|2025-02-13 17:09:10|111946.2|111921.2|111941.7|111916.7|111946.2|111921.2|111938.7|111913.7|20
1739466560000|2025-02-13 17:09:20|111941.9|111916.9|111936.3|111911.3|111941.9|111916.9|111933.3|111908.3|11
1739466570000|2025-02-13 17:09:30|111936.6|111911.6|111935.3|111910.3|111938.7|111913.7|111935.3|111910.3|15
1739466580000|2025-02-13 17:09:40|111936.4|111911.4|111938.5|111913.5|111938.7|111913.7|111935.2|111910.2|19
1739466590000|2025-02-13 17:09:50|111938.3|111913.3|111952.7|111902.7|111952.7|111915.2|111936|111900|15
1739466600000|2025-02-13 17:10:00|111950.3|111900.3|111928.7|111903.7|111950.3|111911|111928.7|111900.3|20
1739466610000|2025-02-13 17:10:10|111928.4|111903.4|111930.2|111905.2|111930.2|111905.2|111923.5|111898.5|20
1739466620000|2025-02-13 17:10:20|111930.1|111905.1|111929.6|111904.6|111930.6|111905.6|111927|111902|17
1739466630000|2025-02-13 17:10:30|111929.7|111904.7|111931.3|111906.3|111933.5|111908.5|111928.8|111903.8|25
1739466640000|2025-02-13 17:10:40|111930.9|111905.9|111916.2|111891.2|111930.9|111905.9|111910.5|111885.5|20
1739466650000|2025-02-13 17:10:50|111916.9|111891.9|111910.5|111885.5|111918.8|111893.8|111908.5|111883.5|24
1739466660000|2025-02-13 17:11:00|111910.2|111885.2|111908.8|111883.8|111910.2|111885.2|111904.3|111879.3|26
1739466670000|2025-02-13 17:11:10|111909.8|111884.8|111915.8|111865.8|111923|111887|111908.8|111865.8|24
1739466680000|2025-02-13 17:11:20|111916.3|111866.3|111924.9|111874.9|111925.5|111875.5|111915.9|111865.9|24
1739466690000|2025-02-13 17:11:30|111925|111875|111920.1|111895.1|111929.3|111895.1|111915.7|111871.3|29
1739466700000|2025-02-13 17:11:40|111919.6|111894.6|111920|111895|111922.8|111897.8|111917.4|111892.4|23
1739466710000|2025-02-13 17:11:50|111919|111894|111918.1|111893.1|111919.1|111894.1|111915.6|111890.6|14
1739466720000|2025-02-13 17:12:00|111912.4|111887.4|111923.9|111898.9|111923.9|111898.9|111911.3|111886.3|27
1739466730000|2025-02-13 17:12:10|111923.5|111898.5|111920.3|111895.3|111924.8|111899.8|111917.7|111892.7|29
1739466740000|2025-02-13 17:12:20|111918.7|111893.7|111915.5|111865.5|111919.2|111893.8|111913.9|111864.8|47
1739466750000|2025-02-13 17:12:30|111913.3|111863.3|111889.2|111864.2|111915.6|111874.9|111889.2|111863.3|17
1739466760000|2025-02-13 17:12:40|111889.1|111864.1|111895.1|111870.1|111902.4|111877.4|111889|111864|32
1739466770000|2025-02-13 17:12:50|111895.6|111870.6|111887.8|111862.8|111895.6|111870.6|111886.7|111861.7|30
1739466780000|2025-02-13 17:13:00|111887.7|111862.7|111890.9|111865.9|111893.7|111868.7|111886.2|111861.2|23
1739466790000|2025-02-13 17:13:10|111892.1|111867.1|111891.1|111866.1|111894.4|111869.4|111890.7|111865.7|31
1739466800000|2025-02-13 17:13:20|111891.8|111866.8|111896.2|111871.2|111897.1|111872.1|111890.8|111865.8|19
1739466810000|2025-02-13 17:13:30|111895.1|111870.1|111894.4|111869.4|111895.7|111870.7|111893.1|111868.1|23
1739466820000|2025-02-13 17:13:40|111893.7|111868.7|111899|111874|111899.3|111874.3|111893.7|111868.7|14
1739466830000|2025-02-13 17:13:50|111898.9|111873.9|111900.8|111875.8|111900.8|111875.8|111894.9|111869.9|36
1739466840000|2025-02-13 17:14:00|111900|111875|111897.9|111872.9|111900|111875|111895.1|111870.1|32
1739466850000|2025-02-13 17:14:10|111897.5|111872.5|111900.3|111875.3|111903.1|111878.1|111897.5|111872.5|18
1739466860000|2025-02-13 17:14:20|111900.6|111875.6|111902.2|111877.2|111903.8|111878.8|111899.7|111874.7|14
1739466870000|2025-02-13 17:14:30|111901.8|111876.8|111893.9|111868.9|111902.8|111877.8|111893|111868|32
1739466880000|2025-02-13 17:14:40|111894.6|111869.6|111888.8|111863.8|111896.4|111871.4|111884.4|111859.4|34
1739466890000|2025-02-13 17:14:50|111885|111860|111891|111866|111892.6|111867.6|111884.9|111859.9|45
1739466900000|2025-02-13 17:15:00|111889.4|111864.4|111891.1|111866.1|111894.8|111869.8|111887.6|111862.6|32
1739466910000|2025-02-13 17:15:10|111891.7|111866.7|111896.5|111871.5|111900.3|111875.3|111891.7|111866.7|32
1739466920000|2025-02-13 17:15:20|111898.2|111873.2|111896.9|111871.9|111898.2|111873.2|111887.8|111862.8|38
1739466930000|2025-02-13 17:15:30|111894.7|111869.7|111898.5|111873.5|111901.8|111876.8|111894.4|111869.4|27
1739466940000|2025-02-13 17:15:40|111899.3|111874.3|111903.3|111878.3|111904.8|111879.8|111896.1|111871.1|24
1739466950000|2025-02-13 17:15:50|111902|111877|111903|111878|111903.7|111878.7|111900.2|111875.2|25
1739466960000|2025-02-13 17:16:00|111902|111877|111903|111878|111903.9|111878.9|111900.6|111875.6|23
1739466970000|2025-02-13 17:16:10|111902.5|111877.5|111903.5|111878.5|111905.6|111880.6|111901.3|111876.3|28
1739466980000|2025-02-13 17:16:20|111904.5|111879.5|111906.6|111881.6|111907.5|111882.5|111902.3|111877.3|15
1739466990000|2025-02-13 17:16:30|111906.5|111881.5|111898.2|111873.2|111906.5|111881.5|111897.8|111872.8|23
1739467000000|2025-02-13 17:16:40|111896.3|111871.3|111899.7|111874.7|111902.3|111877.3|111896.3|111871.3|29
1739467010000|2025-02-13 17:16:50|111899.8|111874.8|111901.5|111876.5|111902.1|111877.1|111895.1|111870.1|32
1739467020000|2025-02-13 17:17:00|111898.5|111873.5|111898.3|111873.3|111901.8|111876.8|111896.1|111871.1|33
1739467030000|2025-02-13 17:17:10|111897|111872|111896.7|111871.7|111899.2|111874.2|111894.5|111869.5|19
1739467040000|2025-02-13 17:17:20|111898.5|111873.5|111897.4|111872.4|111899.9|111874.9|111895.7|111870.7|11
1739467050000|2025-02-13 17:17:30|111896.5|111871.5|111901|111876|111901.6|111876.6|111894.1|111869.1|22
1739467060000|2025-02-13 17:17:40|111899.8|111874.8|111901.7|111876.7|111904|111879|111899|111874|31
1739467070000|2025-02-13 17:17:50|111901.8|111876.8|111917.8|111892.8|111918.2|111893.2|111901.2|111876.2|32
1739467080000|2025-02-13 17:18:00|111918.6|111893.6|111916|111891|111918.6|111893.6|111911.9|111886.9|36
1739467090000|2025-02-13 17:18:10|111914.4|111889.4|111909.4|111884.4|111914.4|111889.4|111908.5|111883.5|21
1739467100000|2025-02-13 17:18:20|111907.2|111882.2|111909.6|111884.6|111910.6|111885.6|111907.2|111882.2|14
1739467110000|2025-02-13 17:18:30|111909.5|111884.5|111910.9|111885.9|111912.6|111887.6|111908.3|111883.3|27
1739467120000|2025-02-13 17:18:40|111911|111886|111910.4|111885.4|111912.5|111887.5|111908.6|111883.6|26
1739467130000|2025-02-13 17:18:50|111908.7|111883.7|111914.3|111889.3|111916.3|111891.3|111908.7|111883.7|29
1739467140000|2025-02-13 17:19:00|111912.1|111887.1|111918.4|111893.4|111921.1|111896.1|111910.6|111885.6|36
1739467150000|2025-02-13 17:19:10|111919|111894|111919.3|111894.3|111920.7|111895.7|111916.6|111891.6|16
1739467160000|2025-02-13 17:19:20|111918.9|111893.9|111918.7|111893.7|111920.1|111895.1|111914.6|111889.6|22
1739467170000|2025-02-13 17:19:30|111917.9|111892.9|111915.5|111890.5|111919.2|111894.2|111914.7|111889.7|27
1739467180000|2025-02-13 17:19:40|111914.3|111889.3|111915.5|111890.5|111917.4|111892.4|111913.3|111888.3|24
1739467190000|2025-02-13 17:19:50|111914.7|111889.7|111912.1|111887.1|111916.5|111891.5|111907|111882|26
1739467200000|2025-02-13 17:20:00|111912.9|111887.9|111912.6|111887.6|111920.3|111895.3|111909.7|111884.7|38
1739467210000|2025-02-13 17:20:10|111912.8|111887.8|111908.1|111883.1|111913.8|111888.8|111904.8|111879.8|34
1739467220000|2025-02-13 17:20:20|111908.3|111883.3|111909.2|111884.2|111911.7|111886.7|111907.7|111882.7|29
1739467230000|2025-02-13 17:20:30|111909.9|111884.9|111912|111887|111915.8|111890.8|111909.1|111884.1|20
1739467240000|2025-02-13 17:20:40|111910.8|111885.8|111913.5|111888.5|111913.9|111888.9|111908.1|111883.1|40
1739467250000|2025-02-13 17:20:50|111913.6|111888.6|111907.9|111882.9|111913.6|111888.6|111907.4|111882.4|26
1739467260000|2025-02-13 17:21:00|111907.4|111882.4|111910|111885|111910.3|111885.3|111904.7|111879.7|25
1739467270000|2025-02-13 17:21:10|111910.6|111885.6|111900.8|111875.8|111911.1|111886.1|111900.6|111875.6|20
1739467280000|2025-02-13 17:21:20|111902.2|111877.2|111904.1|111879.1|111904.1|111879.1|111901.1|111876.1|12
1739467290000|2025-02-13 17:21:30|111903|111878|111887.2|111862.2|111903|111878|111885.9|111850.1|46
1739467300000|2025-02-13 17:21:40|111886.4|111861.4|111883|111858|111888.2|111863.2|111883|111858|52
1739467310000|2025-02-13 17:21:50|111878.3|111853.3|111886.6|111861.6|111888.4|111863.4|111878.3|111853.3|44
1739467320000|2025-02-13 17:22:00|111887.3|111862.3|111880.1|111855.1|111888.4|111863.4|111879.2|111854.2|49
1739467330000|2025-02-13 17:22:10|111880.7|111855.7|111879.9|111854.9|111881.5|111856.5|111877.7|111852.7|41
1739467340000|2025-02-13 17:22:20|111878.2|111853.2|111879.3|111854.3|111879.5|111854.5|111877.5|111852.5|8
1739467350000|2025-02-13 17:22:30|111880|111855|111877.2|111852.2|111881.4|111856.4|111876.9|111851.9|35
1739467360000|2025-02-13 17:22:40|111877.8|111852.8|111876.9|111851.9|111878.9|111853.9|111875.2|111850.2|17
1739467370000|2025-02-13 17:22:50|111876.1|111851.1|111879.3|111854.3|111879.8|111854.8|111875.9|111850.9|15
1739467380000|2025-02-13 17:23:00|111878.5|111853.5|111870.7|111845.7|111880.8|111855.8|111869.6|111844.6|24
1739467390000|2025-02-13 17:23:10|111870.9|111845.9|111874|111849|111874.1|111849.1|111870.6|111845.6|12
1739467400000|2025-02-13 17:23:20|111873.9|111848.9|111873.9|111848.9|111874.6|111849.6|111873.6|111848.6|8
1739467410000|2025-02-13 17:23:30|111873.3|111848.3|111872.7|111847.7|111876.2|111851.2|111872|111847|29
1739467420000|2025-02-13 17:23:40|111874.5|111849.5|111876.2|111851.2|111878.2|111853.2|111872.4|111847.4|33
1739467430000|2025-02-13 17:23:50|111875.1|111850.1|111874.2|111849.2|111878.4|111853.4|111872.8|111847.8|30
1739467440000|2025-02-13 17:24:00|111875.1|111850.1|111875.7|111850.7|111876.6|111851.6|111872.4|111847.4|29
1739467450000|2025-02-13 17:24:10|111876.1|111851.1|111872.9|111847.9|111876.4|111851.4|111871.9|111846.9|24
1739467460000|2025-02-13 17:24:20|111873|111848|111870.4|111845.4|111874|111849|111869.5|111844.5|33
1739467470000|2025-02-13 17:24:30|111871.8|111846.8|111871.2|111846.2|111873.1|111848.1|111869.5|111844.5|33
1739467480000|2025-02-13 17:24:40|111871.7|111846.7|111868.9|111843.9|111874.3|111849.3|111867.2|111842.2|39
1739467490000|2025-02-13 17:24:50|111867.4|111842.4|111861|111836|111869.1|111844.1|111861|111836|25
1739467500000|2025-02-13 17:25:00|111862.2|111837.2|111872|111847|111872|111847|111861.4|111836.4|29
1739467510000|2025-02-13 17:25:10|111871.3|111846.3|111873.7|111848.7|111874.7|111849.7|111869.6|111844.6|23
1739467520000|2025-02-13 17:25:20|111873.6|111848.6|111870.9|111845.9|111876.1|111851.1|111870.3|111845.3|21
1739467530000|2025-02-13 17:25:30|111870.6|111845.6|111866.3|111841.3|111871.2|111846.2|111865.6|111840.6|32
1739467540000|2025-02-13 17:25:40|111867.2|111842.2|111865.2|111840.2|111869|111844|111858.6|111833.6|35
1739467550000|2025-02-13 17:25:50|111865.3|111840.3|111859.9|111834.9|111865.3|111840.3|111859.4|111834.4|14
1739467560000|2025-02-13 17:26:00|111860.3|111835.3|111863.3|111838.3|111864.5|111839.5|111860.3|111835.3|16
1739467570000|2025-02-13 17:26:10|111863.4|111838.4|111863.3|111838.3|111864.4|111839.4|111862.1|111837.1|15
1739467580000|2025-02-13 17:26:20|111864.5|111839.5|111863.2|111838.2|111864.6|111839.6|111863.2|111838.2|16
1739467590000|2025-02-13 17:26:30|111863.1|111838.1|111864.4|111839.4|111865.2|111840.2|111863.1|111838.1|12
1739467600000|2025-02-13 17:26:40|111864.3|111839.3|111861.3|111836.3|111864.3|111839.3|111858.2|111833.2|15
1739467610000|2025-02-13 17:26:50|111861.6|111836.6|111859.5|111834.5|111861.6|111836.6|111858.8|111833.8|15
1739467620000|2025-02-13 17:27:00|111860.2|111835.2|111859.3|111834.3|111861.9|111836.9|111850.3|111825.3|31
1739467630000|2025-02-13 17:27:10|111859.4|111834.4|111854.5|111829.5|111859.8|111834.8|111853.7|111828.7|21
1739467640000|2025-02-13 17:27:20|111854.3|111829.3|111857.9|111832.9|111858.6|111833.6|111852.5|111827.5|28
1739467650000|2025-02-13 17:27:30|111857.8|111832.8|111858.8|111833.8|111859.8|111834.8|111853.9|111828.9|25
1739467660000|2025-02-13 17:27:40|111857.7|111832.7|111857.5|111832.5|111859.4|111834.4|111854.8|111829.8|36
1739467670000|2025-02-13 17:27:50|111856.8|111831.8|111856.9|111831.9|111858.1|111833.1|111853.8|111828.8|36
1739467680000|2025-02-13 17:28:00|111856.1|111831.1|111859.5|111834.5|111859.8|111834.8|111853.8|111828.8|26
1739467690000|2025-02-13 17:28:10|111858.7|111833.7|111854|111829|111861.1|111836.1|111854|111829|22
1739467700000|2025-02-13 17:28:20|111856.7|111831.7|111853.7|111828.7|111857.9|111832.9|111851.2|111826.2|28
1739467710000|2025-02-13 17:28:30|111854.1|111829.1|111853.3|111828.3|111859|111834|111853.3|111828.3|21
1739467720000|2025-02-13 17:28:40|111852.6|111827.6|111856.5|111831.5|111856.5|111831.5|111852.2|111827.2|23
1739467730000|2025-02-13 17:28:50|111857.2|111832.2|111853.4|111828.4|111857.2|111832.2|111853.4|111828.4|22
1739467740000|2025-02-13 17:29:00|111854.2|111829.2|111863.7|111838.7|111863.7|111838.7|111853.4|111828.4|38
1739467750000|2025-02-13 17:29:10|111863.6|111838.6|111867.1|111842.1|111868.1|111843.1|111862.2|111837.2|21
1739467760000|2025-02-13 17:29:20|111866.6|111841.6|111861.2|111836.2|111866.6|111841.6|111859.6|111834.6|36
1739467770000|2025-02-13 17:29:30|111862.4|111837.4|111861.1|111836.1|111864|111839|111860.5|111835.5|28
1739467780000|2025-02-13 17:29:40|111860.7|111835.7|111862.5|111837.5|111862.5|111837.5|111860.7|111835.7|6
1739467790000|2025-02-13 17:29:50|111862.8|111837.8|111864.8|111839.8|111864.8|111839.8|111859.4|111834.4|14
1739467800000|2025-02-13 17:30:00|111864.9|111839.9|111867.3|111842.3|111867.3|111842.3|111862.1|111837.1|18
1739467810000|2025-02-13 17:30:10|111868.2|111843.2|111864.6|111839.6|111870.4|111845.4|111864.1|111839.1|22
1739467820000|2025-02-13 17:30:20|111864.1|111839.1|111865.3|111840.3|111866.1|111841.1|111860.7|111835.7|22
1739467830000|2025-02-13 17:30:30|111865.7|111840.7|111862.4|111837.4|111865.7|111840.7|111860.8|111835.8|22
1739467840000|2025-02-13 17:30:40|111861.2|111836.2|111864.4|111839.4|111864.7|111839.7|111861.2|111836.2|18
1739467850000|2025-02-13 17:30:50|111863.3|111838.3|111874.4|111849.4|111876|111851|111863.3|111838.3|25
1739467860000|2025-02-13 17:31:00|111875.2|111850.2|111880.5|111855.5|111885.6|111860.6|111874.8|111849.8|46
1739467870000|2025-02-13 17:31:10|111880.7|111855.7|111881.9|111856.9|111882.7|111857.7|111880.7|111855.7|14
1739467880000|2025-02-13 17:31:20|111881.5|111856.5|111882.1|111857.1|111883.2|111858.2|111880.5|111855.5|12
1739467890000|2025-02-13 17:31:30|111881.8|111856.8|111882|111857|111882.5|111857.5|111880|111855|16
1739467900000|2025-02-13 17:31:40|111881.3|111856.3|111883.3|111858.3|111883.5|111858.5|111881.3|111856.3|12
1739467910000|2025-02-13 17:31:50|111882.6|111857.6|111883.6|111858.6|111884|111859|111882.5|111857.5|11
1739467920000|2025-02-13 17:32:00|111884.4|111859.4|111880.7|111855.7|111884.8|111859.8|111879.2|111854.2|13
1739467930000|2025-02-13 17:32:10|111880.4|111855.4|111880.4|111855.4|111884.5|111859.5|111880.4|111855.4|18
1739467940000|2025-02-13 17:32:20|111881.3|111856.3|111884.4|111859.4|111884.8|111859.8|111881.2|111856.2|24
1739467950000|2025-02-13 17:32:30|111884.2|111859.2|111882.9|111857.9|111884.9|111859.9|111881.3|111856.3|20
1739467960000|2025-02-13 17:32:40|111881.5|111856.5|111879|111854|111882.9|111857.9|111877.8|111852.8|38
1739467970000|2025-02-13 17:32:50|111878.6|111853.6|111882.9|111857.9|111885.7|111860.7|111878.6|111853.6|16
1739467980000|2025-02-13 17:33:00|111881.8|111856.8|111875.7|111850.7|111881.8|111856.8|111874.5|111849.5|24
1739467990000|2025-02-13 17:33:10|111878.1|111853.1|111874.6|111849.6|111878.5|111853.5|111874.1|111849.1|31
1739468000000|2025-02-13 17:33:20|111874.1|111849.1|111875|111850|111875.2|111850.2|111870.4|111845.4|38
1739468010000|2025-02-13 17:33:30|111874.7|111849.7|111867.1|111842.1|111875.1|111850.1|111864.9|111839.9|22
1739468020000|2025-02-13 17:33:40|111865.4|111840.4|111871|111846|111871|111846|111862.5|111837.5|30
1739468030000|2025-02-13 17:33:50|111870.3|111845.3|111871.1|111846.1|111871.5|111846.5|111869.4|111844.4|11
1739468040000|2025-02-13 17:34:00|111871.4|111846.4|111868.2|111843.2|111871.7|111846.7|111867.7|111842.7|15
1739468050000|2025-02-13 17:34:10|111868.6|111843.6|111867.5|111842.5|111871.9|111846.9|111865.3|111840.3|23
1739468060000|2025-02-13 17:34:20|111867.4|111842.4|111872.8|111847.8|111872.8|111847.8|111867.4|111842.4|26
1739468070000|2025-02-13 17:34:30|111872.1|111847.1|111872.8|111847.8|111873.5|111848.5|111870|111845|9
1739468080000|2025-02-13 17:34:40|111873.1|111848.1|111871.1|111846.1|111873.5|111848.5|111869.8|111844.8|22
1739468090000|2025-02-13 17:34:50|111870.9|111845.9|111873|111848|111874.1|111849.1|111869.5|111844.5|31
1739468100000|2025-02-13 17:35:00|111872.9|111847.9|111872.3|111847.3|111873.7|111848.7|111869.5|111844.5|41
1739468110000|2025-02-13 17:35:10|111872.6|111847.6|111873.2|111848.2|111878.3|111853.3|111868.9|111843.9|34
1739468120000|2025-02-13 17:35:20|111872.1|111847.1|111875.7|111850.7|111876.4|111851.4|111869.6|111844.6|24
1739468130000|2025-02-13 17:35:30|111875.6|111850.6|111881.5|111856.5|111882.2|111857.2|111874|111849|19
1739468140000|2025-02-13 17:35:40|111881|111856|111876.4|111851.4|111881|111856|111870.5|111845.5|16
1739468150000|2025-02-13 17:35:50|111875.8|111850.8|111874.5|111849.5|111878.3|111853.3|111873.9|111848.9|34
1739468160000|2025-02-13 17:36:00|111876|111851|111872.1|111847.1|111876.6|111851.6|111870|111845|19
1739468170000|2025-02-13 17:36:10|111872.2|111847.2|111880.6|111855.6|111881.4|111856.4|111872.2|111847.2|18
1739468180000|2025-02-13 17:36:20|111881.6|111856.6|111880.3|111855.3|111881.6|111856.6|111879|111854|20
1739468190000|2025-02-13 17:36:30|111880.2|111855.2|111868.4|111843.4|111880.2|111855.2|111868.4|111843.4|35
1739468200000|2025-02-13 17:36:40|111868.5|111843.5|111870.7|111845.7|111870.7|111845.7|111864.5|111839.5|29
1739468210000|2025-02-13 17:36:50|111870.5|111845.5|111868.3|111843.3|111870.8|111845.8|111868.3|111843.3|19
1739468220000|2025-02-13 17:37:00|111867.6|111842.6|111867.9|111842.9|111868.2|111843.2|111863.1|111838.1|19
1739468230000|2025-02-13 17:37:10|111868.3|111843.3|111867.3|111842.3|111868.3|111843.3|111866.5|111841.5|12
1739468240000|2025-02-13 17:37:20|111868.4|111843.4|111868.5|111843.5|111870.5|111845.5|111866.3|111841.3|14
1739468250000|2025-02-13 17:37:30|111868.2|111843.2|111868.8|111843.8|111870.9|111845.9|111868.2|111843.2|26
1739468260000|2025-02-13 17:37:40|111868.3|111843.3|111866.4|111841.4|111868.3|111843.3|111864.7|111839.7|16
1739468270000|2025-02-13 17:37:50|111867|111842|111865.9|111840.9|111867|111842|111865.6|111840.6|8
1739468280000|2025-02-13 17:38:00|111865.6|111840.6|111850.7|111825.7|111871.3|111846.3|111850.7|111825.7|20
1739468290000|2025-02-13 17:38:10|111850.6|111825.6|111833.7|111808.7|111852.3|111827.3|111831|111806|55
1739468300000|2025-02-13 17:38:20|111833.2|111808.2|111831.7|111806.7|111835.7|111810.7|111829.3|111804.3|14
1739468310000|2025-02-13 17:38:30|111831.9|111806.9|111832.5|111807.5|111834|111809|111830.4|111805.4|17
1739468320000|2025-02-13 17:38:40|111830.7|111805.7|111832.2|111807.2|111835|111810|111830.7|111805.7|22
1739468330000|2025-02-13 17:38:50|111830.6|111805.6|111832.1|111807.1|111832.1|111807.1|111830.6|111805.6|4
1739468340000|2025-02-13 17:39:00|111831.9|111806.9|111836.6|111811.6|111836.6|111811.6|111831.9|111806.9|13
1739468350000|2025-02-13 17:39:10|111836|111811|111833.3|111808.3|111836|111811|111831.9|111806.9|15
1739468360000|2025-02-13 17:39:20|111832.7|111807.7|111836.2|111811.2|111836.2|111811.2|111830.7|111805.7|16
1739468370000|2025-02-13 17:39:30|111836.5|111811.5|111845.8|111820.8|111845.8|111820.8|111836.4|111811.4|19
1739468380000|2025-02-13 17:39:40|111845.7|111820.7|111845.7|111820.7|111845.8|111820.8|111845.1|111820.1|5
1739468390000|2025-02-13 17:39:50|111845.9|111820.9|111846.1|111821.1|111846.8|111821.8|111845.8|111820.8|4
1739468400000|2025-02-13 17:40:00|111845.3|111820.3|111847.7|111822.7|111849.2|111824.2|111844.2|111819.2|10
1739468410000|2025-02-13 17:40:10|111847.6|111822.6|111851|111826|111851|111826|111847.3|111822.3|15
1739468420000|2025-02-13 17:40:20|111850.2|111825.2|111854.7|111829.7|111856.9|111831.9|111850.2|111825.2|20
1739468430000|2025-02-13 17:40:30|111854.8|111829.8|111854.6|111829.6|111855.4|111830.4|111853.6|111828.6|11
1739468440000|2025-02-13 17:40:40|111855.5|111830.5|111863.1|111838.1|111863.3|111838.3|111855.5|111830.5|18
1739468450000|2025-02-13 17:40:50|111863|111838|111861.7|111836.7|111863.2|111838.2|111860.8|111835.8|7
1739468460000|2025-02-13 17:41:00|111862.4|111837.4|111871.7|111846.7|111873.6|111848.6|111862.4|111837.4|20
1739468470000|2025-02-13 17:41:10|111871.3|111846.3|111870|111845|111871.7|111846.7|111870|111845|8
1739468480000|2025-02-13 17:41:20|111870.8|111845.8|111873.6|111848.6|111874.4|111849.4|111869|111844|20
1739468490000|2025-02-13 17:41:30|111873.5|111848.5|111872.4|111847.4|111873.5|111848.5|111871.6|111846.6|12
1739468500000|2025-02-13 17:41:40|111872|111847|111874.7|111849.7|111874.7|111849.7|111871.1|111846.1|12
1739468510000|2025-02-13 17:41:50|111875.4|111850.4|111871.2|111846.2|111877.3|111852.3|111869.6|111844.6|25
1739468520000|2025-02-13 17:42:00|111870.5|111845.5|111869|111844|111870.5|111845.5|111866.9|111841.9|15
1739468530000|2025-02-13 17:42:10|111869.7|111844.7|111870.7|111845.7|111873.9|111848.9|111867.7|111842.7|22
1739468540000|2025-02-13 17:42:20|111870.8|111845.8|111870.4|111845.4|111872|111847|111870.4|111845.4|19
1739468550000|2025-02-13 17:42:30|111870.1|111845.1|111871.2|111846.2|111871.4|111846.4|111870.1|111845.1|9
1739468560000|2025-02-13 17:42:40|111870.4|111845.4|111876.5|111851.5|111876.5|111851.5|111870.4|111845.4|15
1739468570000|2025-02-13 17:42:50|111875.6|111850.6|111874.3|111849.3|111875.6|111850.6|111872.5|111847.5|16
1739468580000|2025-02-13 17:43:00|111875.4|111850.4|111871.5|111846.5|111875.9|111850.9|111869.7|111844.7|17
1739468590000|2025-02-13 17:43:10|111872.3|111847.3|111870.6|111845.6|111873.2|111848.2|111870.2|111845.2|9
1739468600000|2025-02-13 17:43:20|111870.7|111845.7|111886.4|111861.4|111886.5|111861.5|111870.7|111845.7|15
1739468610000|2025-02-13 17:43:30|111886.5|111861.5|111886.2|111861.2|111886.5|111861.5|111885.3|111860.3|8
1739468620000|2025-02-13 17:43:40|111887|111862|111892.9|111867.9|111894|111869|111885.6|111860.6|23
1739468630000|2025-02-13 17:43:50|111892.1|111867.1|111897.7|111872.7|111897.7|111872.7|111892.1|111867.1|14
1739468640000|2025-02-13 17:44:00|111897.6|111872.6|111896.7|111871.7|111897.8|111872.8|111896.2|111871.2|11
1739468650000|2025-02-13 17:44:10|111896.8|111871.8|111894.9|111869.9|111897|111872|111894.9|111869.9|18
1739468660000|2025-02-13 17:44:20|111895.7|111870.7|111897.3|111872.3|111897.3|111872.3|111893.9|111868.9|9
1739468670000|2025-02-13 17:44:30|111897.2|111872.2|111888.1|111863.1|111897.2|111872.2|111887.2|111862.2|21
1739468680000|2025-02-13 17:44:40|111889|111864|111889.9|111864.9|111891.4|111866.4|111887.4|111862.4|26
1739468690000|2025-02-13 17:44:50|111886.9|111861.9|111891.8|111866.8|111892.5|111867.5|111886.9|111861.9|25
1739468700000|2025-02-13 17:45:00|111891.9|111866.9|111887|111862|111892.8|111867.8|111884.1|111859.1|39
1739468710000|2025-02-13 17:45:10|111887.5|111862.5|111886.6|111861.6|111887.5|111862.5|111886.2|111861.2|10
1739468720000|2025-02-13 17:45:20|111886.5|111861.5|111879.8|111854.8|111887|111862|111879.1|111854.1|15
1739468730000|2025-02-13 17:45:30|111878.4|111853.4|111881.1|111856.1|111882.4|111857.4|111876.7|111851.7|32
1739468740000|2025-02-13 17:45:40|111880.6|111855.6|111879.2|111854.2|111881|111856|111877.5|111852.5|14
1739468750000|2025-02-13 17:45:50|111878.7|111853.7|111886.8|111861.8|111886.8|111861.8|111878|111853|22
1739468760000|2025-02-13 17:46:00|111888.1|111863.1|111887.3|111862.3|111888.4|111863.4|111886|111861|22
1739468770000|2025-02-13 17:46:10|111887.7|111862.7|111888.8|111863.8|111891.5|111866.5|111878.8|111853.8|26
1739468780000|2025-02-13 17:46:20|111889.5|111864.5|111891.1|111866.1|111893.2|111868.2|111887.2|111862.2|27
1739468790000|2025-02-13 17:46:30|111891|111866|111891.1|111866.1|111893.3|111868.3|111888.9|111863.9|24
1739468800000|2025-02-13 17:46:40|111891.8|111866.8|111886.4|111861.4|111892|111867|111878.4|111853.4|46
1739468810000|2025-02-13 17:46:50|111887.1|111862.1|111885|111860|111887.1|111862.1|111882.5|111857.5|12
1739468820000|2025-02-13 17:47:00|111885.4|111860.4|111886.3|111861.3|111886.7|111861.7|111879|111854|16
1739468830000|2025-02-13 17:47:10|111886.7|111861.7|111885.8|111860.8|111887|111862|111885.4|111860.4|10
1739468840000|2025-02-13 17:47:20|111885.4|111860.4|111891.2|111866.2|111892.1|111867.1|111885.4|111860.4|20
1739468850000|2025-02-13 17:47:30|111891.5|111866.5|111892.4|111867.4|111892.7|111867.7|111891.5|111866.5|8
1739468860000|2025-02-13 17:47:40|111892.6|111867.6|111892.8|111867.8|111892.8|111867.8|111892.6|111867.6|2
1739468870000|2025-02-13 17:47:50|111892|111867|111885.6|111860.6|111892|111867|111883|111858|23
1739468880000|2025-02-13 17:48:00|111886.8|111861.8|111891.2|111866.2|111892.9|111867.9|111881.3|111856.3|27
1739468890000|2025-02-13 17:48:10|111890.1|111865.1|111890.2|111865.2|111892.8|111867.8|111890.1|111865.1|22
1739468900000|2025-02-13 17:48:20|111887.1|111862.1|111887.5|111862.5|111890.2|111865.2|111887.1|111862.1|13
1739468910000|2025-02-13 17:48:30|111887|111862|111891.1|111866.1|111891.3|111866.3|111886.9|111861.9|16
1739468920000|2025-02-13 17:48:40|111891|111866|111892.6|111867.6|111892.6|111867.6|111890.7|111865.7|11
1739468930000|2025-02-13 17:48:50|111892.4|111867.4|111871.6|111846.6|111892.4|111867.4|111869.3|111844.3|27
1739468940000|2025-02-13 17:49:00|111871.4|111846.4|111878.1|111853.1|111879.9|111854.9|111871.1|111846.1|33
1739468950000|2025-02-13 17:49:10|111878.4|111853.4|111873.9|111848.9|111878.4|111853.4|111873.7|111848.7|18
1739468960000|2025-02-13 17:49:20|111873.8|111848.8|111880.3|111855.3|111880.8|111855.8|111873.8|111848.8|13
1739468970000|2025-02-13 17:49:30|111880.4|111855.4|111876.5|111851.5|111880.5|111855.5|111876.2|111851.2|22
1739468980000|2025-02-13 17:49:40|111879|111854|111883.9|111858.9|111886.8|111861.8|111876.8|111851.8|23
1739468990000|2025-02-13 17:49:50|111884.1|111859.1|111885|111860|111885.1|111860.1|111882.5|111857.5|10
1739469000000|2025-02-13 17:50:00|111884.8|111859.8|111887.5|111862.5|111887.5|111862.5|111883.1|111858.1|22
1739469010000|2025-02-13 17:50:10|111887.3|111862.3|111885.9|111860.9|111887.7|111862.7|111883.4|111858.4|21
1739469020000|2025-02-13 17:50:20|111882.6|111857.6|111885.4|111860.4|111886.5|111861.5|111882.4|111857.4|16
1739469030000|2025-02-13 17:50:30|111885.6|111860.6|111887|111862|111889.5|111864.5|111881.1|111856.1|32
1739469040000|2025-02-13 17:50:40|111887.2|111862.2|111887|111862|111887.2|111862.2|111886.8|111861.8|8
1739469050000|2025-02-13 17:50:50|111886.9|111861.9|111880.5|111855.5|111886.9|111861.9|111877.8|111852.8|18
1739469060000|2025-02-13 17:51:00|111878.3|111853.3|111888.1|111863.1|111888.3|111863.3|111877.1|111852.1|20
1739469070000|2025-02-13 17:51:10|111888.9|111863.9|111893|111868|111893|111868|111887.1|111862.1|19
1739469080000|2025-02-13 17:51:20|111893.1|111868.1|111890.2|111865.2|111895.2|111870.2|111886.2|111861.2|26
1739469090000|2025-02-13 17:51:30|111893.5|111868.5|111889.6|111864.6|111893.5|111868.5|111885.7|111860.7|30
1739469100000|2025-02-13 17:51:40|111888.8|111863.8|111885.9|111860.9|111888.8|111863.8|111880.9|111855.9|13
1739469110000|2025-02-13 17:51:50|111885.7|111860.7|111887|111862|111890.7|111865.7|111881.3|111856.3|23
1739469120000|2025-02-13 17:52:00|111886.8|111861.8|111886.2|111861.2|111887.3|111862.3|111883.6|111858.6|18
1739469130000|2025-02-13 17:52:10|111885.9|111860.9|111886.3|111861.3|111888.7|111863.7|111885.8|111860.8|21
1739469140000|2025-02-13 17:52:20|111886.4|111861.4|111886.7|111861.7|111890.6|111865.6|111885.7|111860.7|23
1739469150000|2025-02-13 17:52:30|111886.8|111861.8|111886.8|111861.8|111887.6|111862.6|111880.5|111855.5|17
1739469160000|2025-02-13 17:52:40|111886|111861|111885.4|111860.4|111888.5|111863.5|111882|111857|28
1739469170000|2025-02-13 17:52:50|111885.6|111860.6|111887.7|111862.7|111893.5|111868.5|111884.8|111859.8|20
1739469180000|2025-02-13 17:53:00|111887.6|111862.6|111878|111853|111888.3|111863.3|111876.6|111851.6|29
1739469190000|2025-02-13 17:53:10|111877.4|111852.4|111886.6|111861.6|111890.4|111865.4|111876.8|111851.8|31
1739469200000|2025-02-13 17:53:20|111887.3|111862.3|111893|111868|111894.6|111869.6|111887.3|111862.3|18
1739469210000|2025-02-13 17:53:30|111893.1|111868.1|111901.5|111876.5|111903|111878|111893.1|111868.1|11
1739469220000|2025-02-13 17:53:40|111902|111877|111906.9|111881.9|111907.4|111882.4|111900.2|111875.2|15
1739469230000|2025-02-13 17:53:50|111907.3|111882.3|111912.3|111887.3|111912.9|111887.9|111906.9|111881.9|18
1739469240000|2025-02-13 17:54:00|111911.7|111886.7|111916.5|111891.5|111919.5|111894.5|111911.1|111886.1|33
1739469250000|2025-02-13 17:54:10|111915.6|111890.6|111918|111893|111918.2|111893.2|111912.9|111887.9|24
1739469260000|2025-02-13 17:54:20|111918.4|111893.4|111926.3|111901.3|111927.2|111902.2|111918.2|111893.2|27
1739469270000|2025-02-13 17:54:30|111924.3|111899.3|111926.2|111901.2|111926.2|111901.2|111916.2|111891.2|24
1739469280000|2025-02-13 17:54:40|111926.5|111901.5|111928.1|111903.1|111928.3|111903.3|111926.2|111901.2|8
1739469290000|2025-02-13 17:54:50|111927.4|111902.4|111919|111894|111927.4|111902.4|111916.7|111891.7|18
1739469300000|2025-02-13 17:55:00|111919.7|111894.7|111918|111893|111924.7|111899.7|111915.6|111890.6|29
1739469310000|2025-02-13 17:55:10|111917.9|111892.9|111915.5|111890.5|111918.3|111893.3|111913.3|111888.3|28
1739469320000|2025-02-13 17:55:20|111913.5|111888.5|111918.1|111893.1|111918.7|111893.7|111911|111886|29
1739469330000|2025-02-13 17:55:30|111917.9|111892.9|111919.1|111894.1|111919.7|111894.7|111910.8|111885.8|30
1739469340000|2025-02-13 17:55:40|111916.5|111891.5|111918.6|111893.6|111919.1|111894.1|111914.8|111889.8|14
1739469350000|2025-02-13 17:55:50|111919|111894|111916.3|111891.3|111919|111894|111914.1|111889.1|15
1739469360000|2025-02-13 17:56:00|111916.4|111891.4|111918.4|111893.4|111919.3|111894.3|111915.1|111890.1|28
1739469370000|2025-02-13 17:56:10|111918.9|111893.9|111915.4|111890.4|111922.7|111897.7|111914.2|111889.2|22
1739469380000|2025-02-13 17:56:20|111914.7|111889.7|111915.9|111890.9|111916.8|111891.8|111914.2|111889.2|14
1739469390000|2025-02-13 17:56:30|111915.8|111890.8|111914.3|111889.3|111915.8|111890.8|111911.3|111886.3|17
1739469400000|2025-02-13 17:56:40|111913.4|111888.4|111920.3|111895.3|111920.3|111895.3|111912.2|111887.2|18
1739469410000|2025-02-13 17:56:50|111920.1|111895.1|111917.9|111892.9|111923.4|111898.4|111916|111891|28
1739469420000|2025-02-13 17:57:00|111917.7|111892.7|111922.7|111897.7|111923.1|111898.1|111916.7|111891.7|24
1739469430000|2025-02-13 17:57:10|111923.2|111898.2|111935|111910|111935|111910|111923|111898|21
1739469440000|2025-02-13 17:57:20|111934.6|111909.6|111940.9|111915.9|111943.8|111918.8|111934.6|111909.6|14
1739469450000|2025-02-13 17:57:30|111940.4|111915.4|111948.6|111923.6|111949.7|111924.7|111936.7|111911.7|32
1739469460000|2025-02-13 17:57:40|111947.8|111922.8|111940.3|111915.3|111947.8|111922.8|111939.7|111914.7|26
1739469470000|2025-02-13 17:57:50|111941.5|111916.5|111947.8|111922.8|111953.2|111928.2|111939.5|111914.5|35
1739469480000|2025-02-13 17:58:00|111947.9|111922.9|111947.9|111922.9|111950.6|111925.6|111944.8|111919.8|23
1739469490000|2025-02-13 17:58:10|111947.7|111922.7|111948.5|111923.5|111952|111927|111946.9|111921.9|26
1739469500000|2025-02-13 17:58:20|111948.9|111923.9|111960.9|111935.9|111962.7|111937.7|111948|111923|43
1739469510000|2025-02-13 17:58:30|111955.9|111930.9|111956.9|111931.9|111957.2|111932.2|111951.6|111926.6|21
1739469520000|2025-02-13 17:58:40|111958|111933|111965.6|111940.6|111965.9|111940.9|111957.9|111932.9|24
1739469530000|2025-02-13 17:58:50|111967|111942|111960.4|111935.4|111967|111942|111959.6|111934.6|29
1739469540000|2025-02-13 17:59:00|111961.1|111936.1|111952.4|111927.4|111964.4|111939.4|111949.7|111924.7|26
1739469550000|2025-02-13 17:59:10|111956.5|111931.5|111949.5|111924.5|111957.1|111932.1|111949.1|111924.1|21
1739469560000|2025-02-13 17:59:20|111949|111924|111952.4|111927.4|111954|111929|111946.2|111921.2|16
1739469570000|2025-02-13 17:59:30|111953.3|111928.3|111964.1|111939.1|111964.1|111939.1|111953.3|111928.3|19
1739469580000|2025-02-13 17:59:40|111964.2|111939.2|111961.5|111936.5|111964.2|111939.2|111960.3|111935.3|19
1739469590000|2025-02-13 17:59:50|111961|111936|111963.3|111938.3|111963.3|111938.3|111960.4|111935.4|11
1739469600000|2025-02-13 18:00:00|111962.3|111937.3|111970.4|111945.4|111970.7|111945.7|111962.3|111937.3|14
1739469610000|2025-02-13 18:00:10|111975.1|111950.1|111986.5|111961.5|111988.1|111963.1|111975.1|111950.1|24
1739469620000|2025-02-13 18:00:20|111984.7|111959.7|111973.9|111948.9|111984.7|111959.7|111972.9|111947.9|17
1739469630000|2025-02-13 18:00:30|111973.7|111948.7|111977.3|111952.3|111979|111954|111973.7|111948.7|16
1739469640000|2025-02-13 18:00:40|111978.2|111953.2|111976.2|111951.2|111980.4|111955.4|111975.8|111950.8|17
1739469650000|2025-02-13 18:00:50|111976.1|111951.1|111963.9|111938.9|111976.4|111951.4|111963.9|111938.9|13
1739469660000|2025-02-13 18:01:00|111962.4|111937.4|111965.9|111940.9|111966|111941|111962.4|111937.4|11
1739469670000|2025-02-13 18:01:10|111967|111942|111963.3|111938.3|111967|111942|111962.7|111937.7|16
1739469680000|2025-02-13 18:01:20|111962.9|111937.9|111947.4|111922.4|111962.9|111937.9|111946.8|111921.8|11
1739469690000|2025-02-13 18:01:30|111947.1|111922.1|111948.2|111923.2|111948.4|111923.4|111947.1|111922.1|8
1739469700000|2025-02-13 18:01:40|111948.1|111923.1|111942.4|111917.4|111948.1|111923.1|111942.4|111917.4|5
1739469710000|2025-02-13 18:01:50|111943.3|111918.3|111952.1|111927.1|111953.8|111928.8|111943.3|111918.3|21
1739469720000|2025-02-13 18:02:00|111952.3|111927.3|111952.5|111927.5|111953.5|111928.5|111947.4|111922.4|18
1739469730000|2025-02-13 18:02:10|111954.7|111929.7|111959.8|111934.8|111960.3|111935.3|111952.7|111927.7|17
1739469740000|2025-02-13 18:02:20|111959.9|111934.9|111966.5|111941.5|111968|111943|111959.9|111934.9|18
1739469750000|2025-02-13 18:02:30|111968|111943|111954.1|111929.1|111968|111943|111954.1|111929.1|17
1739469760000|2025-02-13 18:02:40|111953.1|111928.1|111947.7|111922.7|111954.5|111929.5|111946|111921|19
1739469770000|2025-02-13 18:02:50|111947.6|111922.6|111952.3|111927.3|111952.3|111927.3|111947.6|111922.6|11
1739469780000|2025-02-13 18:03:00|111953.1|111928.1|111966.6|111941.6|111966.9|111941.9|111953.1|111928.1|9
1739469790000|2025-02-13 18:03:10|111966.8|111941.8|111979.6|111954.6|111981.4|111956.4|111966.8|111941.8|18
1739469800000|2025-02-13 18:03:20|111980.5|111955.5|111986.7|111961.7|111987.6|111962.6|111979|111954|19
1739469810000|2025-02-13 18:03:30|111987|111962|111983.5|111958.5|111989|111964|111983.5|111958.5|18
1739469820000|2025-02-13 18:03:40|111984.4|111959.4|111999.3|111974.3|111999.9|111974.9|111984.4|111959.4|20
1739469830000|2025-02-13 18:03:50|111999.7|111974.7|112000.8|111975.8|112000.8|111975.8|111999.4|111974.4|5
1739469840000|2025-02-13 18:04:00|112002.9|111977.9|112001.5|111976.5|112003.1|111978.1|111999.9|111974.9|17
1739469850000|2025-02-13 18:04:10|112001.4|111976.4|111996.2|111971.2|112001.4|111976.4|111992.8|111967.8|15
1739469860000|2025-02-13 18:04:20|111996.8|111971.8|111996.8|111971.8|111998.6|111973.6|111996.6|111971.6|7
1739469870000|2025-02-13 18:04:30|111997.3|111972.3|112002.8|111977.8|112003.4|111978.4|111997.3|111972.3|18
1739469880000|2025-02-13 18:04:40|112001.8|111976.8|112004.5|111979.5|112006.5|111981.5|112000.1|111975.1|25
1739469890000|2025-02-13 18:04:50|112004.8|111979.8|112001.2|111976.2|112005.3|111980.3|112001.2|111976.2|11
1739469900000|2025-02-13 18:05:00|112000.1|111975.1|112006.3|111981.3|112007.7|111982.7|112000.1|111975.1|16
1739469910000|2025-02-13 18:05:10|112005.2|111980.2|111997.8|111972.8|112006.8|111981.8|111997.8|111972.8|19
1739469920000|2025-02-13 18:05:20|111997.6|111972.6|112001.8|111976.8|112001.8|111976.8|111997.6|111972.6|9
1739469930000|2025-02-13 18:05:30|112002.9|111977.9|112000|111975|112003.3|111978.3|111999.1|111974.1|14
1739469940000|2025-02-13 18:05:40|112000.6|111975.6|112021.4|111996.4|112021.4|111996.4|112000.6|111975.6|20
1739469950000|2025-02-13 18:05:50|112021.5|111996.5|112016.6|111991.6|112022.8|111997.8|112016.6|111991.6|19
1739469960000|2025-02-13 18:06:00|112016.1|111991.1|112016.3|111991.3|112018.7|111993.7|112016.1|111991.1|14
1739469970000|2025-02-13 18:06:10|112015.9|111990.9|112014.1|111989.1|112016.4|111991.4|112012.7|111987.7|14
1739469980000|2025-02-13 18:06:20|112014|111989|112017.7|111992.7|112017.7|111992.7|112013.1|111988.1|12
1739469990000|2025-02-13 18:06:30|112017.8|111992.8|112013.4|111988.4|112018|111993|112013.1|111988.1|12
1739470000000|2025-02-13 18:06:40|112013.8|111988.8|112017.5|111992.5|112017.5|111992.5|112013.7|111988.7|6
1739470010000|2025-02-13 18:06:50|112017.3|111992.3|112017.2|111992.2|112018.2|111993.2|112014.4|111989.4|9
1739470020000|2025-02-13 18:07:00|112018.6|111993.6|112021.5|111996.5|112021.5|111996.5|112017.5|111992.5|14
1739470030000|2025-02-13 18:07:10|112021.4|111996.4|112019.7|111994.7|112023.4|111998.4|112019.7|111994.7|10
1739470040000|2025-02-13 18:07:20|112019.1|111994.1|112002.7|111977.7|112019.1|111994.1|112002.7|111977.7|16
1739470050000|2025-02-13 18:07:30|112001.7|111976.7|111992|111967|112001.7|111976.7|111992|111967|13
1739470060000|2025-02-13 18:07:40|111993|111968|111985.2|111960.2|111993.5|111968.5|111984.9|111959.9|22
1739470070000|2025-02-13 18:07:50|111985.3|111960.3|111981.5|111956.5|111988|111963|111981.1|111956.1|17
1739470080000|2025-02-13 18:08:00|111984|111959|111985.4|111960.4|111985.7|111960.7|111981.8|111956.8|18
1739470090000|2025-02-13 18:08:10|111984.4|111959.4|111985.9|111960.9|111989.6|111964.6|111982.4|111957.4|21
1739470100000|2025-02-13 18:08:20|111986.1|111961.1|111997.1|111972.1|111997.1|111972.1|111986.1|111961.1|12
1739470110000|2025-02-13 18:08:30|111997.8|111972.8|111994.4|111969.4|111997.8|111972.8|111993.9|111968.9|13
1739470120000|2025-02-13 18:08:40|111994.2|111969.2|111992.7|111967.7|111994.2|111969.2|111992.7|111967.7|7
1739470130000|2025-02-13 18:08:50|111993.1|111968.1|111994.8|111969.8|111996.1|111971.1|111993.1|111968.1|13
1739470140000|2025-02-13 18:09:00|111994.2|111969.2|111995.6|111970.6|111995.6|111970.6|111994.1|111969.1|5
1739470150000|2025-02-13 18:09:10|111996.2|111971.2|111995.1|111970.1|111996.8|111971.8|111995.1|111970.1|7
1739470160000|2025-02-13 18:09:20|111995|111970|111998.3|111973.3|111998.3|111973.3|111994.9|111969.9|6
1739470170000|2025-02-13 18:09:30|111998.2|111973.2|111999.1|111974.1|111999.1|111974.1|111997.8|111972.8|9
1739470180000|2025-02-13 18:09:40|111998.9|111973.9|111998.6|111973.6|111998.9|111973.9|111998|111973|4
1739470190000|2025-02-13 18:09:50|111999|111974|112004.5|111979.5|112008.2|111983.2|111999|111974|14
1739470200000|2025-02-13 18:10:00|112005.5|111980.5|112004.9|111979.9|112009.6|111984.6|112004.9|111979.9|16
1739470210000|2025-02-13 18:10:10|112005.3|111980.3|112003.9|111978.9|112005.3|111980.3|112003.5|111978.5|8
1739470220000|2025-02-13 18:10:20|112002.9|111977.9|112001.4|111976.4|112002.9|111977.9|112001.2|111976.2|7
1739470230000|2025-02-13 18:10:30|112001.9|111976.9|112001.3|111976.3|112002.3|111977.3|112001.2|111976.2|8
1739470240000|2025-02-13 18:10:40|112001.2|111976.2|112002.3|111977.3|112002.3|111977.3|112001.2|111976.2|8
1739470250000|2025-02-13 18:10:50|112002|111977|112003.3|111978.3|112003.3|111978.3|112001.8|111976.8|9
1739470260000|2025-02-13 18:11:00|112003.9|111978.9|112004.3|111979.3|112004.5|111979.5|112003.8|111978.8|7
1739470270000|2025-02-13 18:11:10|112004.5|111979.5|112004.2|111979.2|112004.8|111979.8|112004.2|111979.2|6
1739470280000|2025-02-13 18:11:20|112006.1|111981.1|112015.5|111990.5|112019.8|111994.8|112006.1|111981.1|16
1739470290000|2025-02-13 18:11:30|112014.5|111989.5|112061.5|112011.5|112062.6|112012.6|112014.5|111989.5|22
1739470300000|2025-02-13 18:11:40|112061.6|112011.6|112053|112003|112063.9|112013.9|112050.9|112000.9|16
1739470310000|2025-02-13 18:11:50|112053.2|112003.2|112046.1|111996.1|112053.7|112003.7|112046.1|111996.1|11
1739470320000|2025-02-13 18:12:00|112046.2|111996.2|112046.3|111996.3|112048.7|111998.7|112046.2|111996.2|12
1739470330000|2025-02-13 18:12:10|112046.7|111996.7|112039.6|111989.6|112046.7|111996.7|112037.2|111987.2|13
1739470340000|2025-02-13 18:12:20|112039.7|111989.7|112040.3|111990.3|112040.7|111990.7|112038.8|111988.8|8
1739470350000|2025-02-13 18:12:30|112040.4|111990.4|112039|111989|112040.4|111990.4|112038.9|111988.9|5
1739470360000|2025-02-13 18:12:40|112038.4|111988.4|112026.7|111976.7|112038.4|111988.4|112025.7|111975.7|13
1739470370000|2025-02-13 18:12:50|112027.8|111977.8|112032|111982|112032|111982|112027.8|111977.8|11
1739470380000|2025-02-13 18:13:00|112031.5|111981.5|112033|111983|112033.2|111983.2|112028.8|111978.8|21
1739470390000|2025-02-13 18:13:10|112033.3|111983.3|112038.2|111988.2|112042.3|111992.3|112032.3|111982.3|14
1739470400000|2025-02-13 18:13:20|112037.2|111987.2|112027|111977|112037.2|111987.2|112026.5|111976.5|15
1739470410000|2025-02-13 18:13:30|112026.3|111976.3|112025|111975|112026.3|111976.3|112023.3|111973.3|9
1739470420000|2025-02-13 18:13:40|112024|111974|112010.9|111960.9|112024|111974|112010.7|111960.7|20
1739470430000|2025-02-13 18:13:50|112010.7|111960.7|112010.1|111960.1|112012.2|111962.2|112008.9|111958.9|8
1739470440000|2025-02-13 18:14:00|112010.3|111960.3|112007.9|111957.9|112010.5|111960.5|112007.7|111957.7|8
1739470450000|2025-02-13 18:14:10|112007.6|111957.6|112010.1|111960.1|112010.3|111960.3|112006.5|111956.5|9
1739470460000|2025-02-13 18:14:20|112009.1|111959.1|112008.5|111958.5|112010.2|111960.2|112008.3|111958.3|11
1739470470000|2025-02-13 18:14:30|112008.4|111958.4|112002.5|111952.5|112010.5|111960.5|112002.5|111952.5|9
1739470480000|2025-02-13 18:14:40|112000.4|111950.4|112008.6|111958.6|112015.2|111965.2|112000.4|111950.4|12
1739470490000|2025-02-13 18:14:50|112007.5|111957.5|112000|111950|112007.5|111957.5|111995.5|111945.5|27
1739470500000|2025-02-13 18:15:00|111998.8|111948.8|111996.9|111946.9|111999.9|111949.9|111996.4|111946.4|19
1739470510000|2025-02-13 18:15:10|111998|111948|112010|111960|112011.2|111961.2|111998|111948|19
1739470520000|2025-02-13 18:15:20|112008.9|111958.9|111994.5|111944.5|112008.9|111958.9|111992.7|111942.7|20
1739470530000|2025-02-13 18:15:30|111994.1|111944.1|111994.3|111944.3|111997|111947|111993.6|111943.6|14
1739470540000|2025-02-13 18:15:40|111994.6|111944.6|112003.1|111953.1|112003.1|111953.1|111994.6|111944.6|22
1739470550000|2025-02-13 18:15:50|112002.5|111952.5|111998.2|111948.2|112004.3|111954.3|111998.2|111948.2|7
1739470560000|2025-02-13 18:16:00|111998.6|111948.6|111995.9|111970.9|111998.6|111972|111986.8|111948.6|21
1739470570000|2025-02-13 18:16:10|111996.8|111971.8|111999.6|111974.6|111999.6|111974.6|111996.8|111971.8|8
1739470580000|2025-02-13 18:16:20|111998.5|111973.5|112000.1|111975.1|112002|111977|111997.4|111972.4|11
1739470590000|2025-02-13 18:16:30|111999.2|111974.2|112001.9|111976.9|112002.1|111977.1|111998.8|111973.8|8
1739470600000|2025-02-13 18:16:40|112000.9|111975.9|111999.9|111974.9|112000.9|111975.9|111999.8|111974.8|7
1739470610000|2025-02-13 18:16:50|112000.1|111975.1|112003.5|111978.5|112003.6|111978.6|112000.1|111975.1|9
1739470620000|2025-02-13 18:17:00|112002.6|111977.6|112000.1|111975.1|112002.8|111977.8|112000.1|111975.1|12
1739470630000|2025-02-13 18:17:10|111999.8|111974.8|112001.7|111976.7|112003.2|111978.2|111999.8|111974.8|11
1739470640000|2025-02-13 18:17:20|112001.2|111976.2|112001.2|111976.2|112001.2|111976.2|112001|111976|3
1739470650000|2025-02-13 18:17:30|112000.8|111975.8|111998.5|111973.5|112000.8|111975.8|111997.9|111972.9|7
1739470660000|2025-02-13 18:17:40|111998.3|111973.3|111998.4|111973.4|111998.7|111973.7|111998.3|111973.3|6
1739470670000|2025-02-13 18:17:50|111998.3|111973.3|112016.7|111966.7|112025.8|111975.8|111998.3|111963|18
1739470680000|2025-02-13 18:18:00|112023|111973|112021.2|111971.2|112023|111973|112021.2|111971.2|10
1739470690000|2025-02-13 18:18:10|112021.1|111971.1|112021.4|111971.4|112021.4|111971.4|112021.1|111971.1|3
1739470700000|2025-02-13 18:18:20|112021.6|111971.6|112018.4|111968.4|112021.6|111971.6|112016.7|111966.7|12
1739470710000|2025-02-13 18:18:30|112018.7|111968.7|112015.9|111965.9|112019|111969|112015.2|111965.2|8
1739470720000|2025-02-13 18:18:40|112015.8|111965.8|112015.7|111965.7|112016|111966|112015.7|111965.7|8
1739470730000|2025-02-13 18:18:50|112014.7|111964.7|112012.5|111962.5|112014.7|111964.7|112012.5|111962.5|5
1739470740000|2025-02-13 18:19:00|112012.6|111962.6|112094.7|112044.7|112109.9|112059.9|112012.6|111962.6|35
1739470750000|2025-02-13 18:19:10|112089.9|112039.9|112041.5|111991.5|112094.9|112044.9|112041.5|111991.5|69
1739470760000|2025-02-13 18:19:20|112027.1|111977.1|112023.6|111973.6|112043.4|111993.4|112017.9|111967.9|60
1739470770000|2025-02-13 18:19:30|112029|111979|112096.6|112046.6|112103.6|112053.6|112029|111979|64
1739470780000|2025-02-13 18:19:40|112095.2|112045.2|112071.4|112021.4|112095.2|112045.2|112069.7|112019.7|49
1739470790000|2025-02-13 18:19:50|112070.5|112020.5|112053.3|112003.3|112076.6|112026.6|112050.6|112000.6|52
1739470800000|2025-02-13 18:20:00|112059.9|112009.9|112053|112003|112065.8|112015.8|112052.6|112002.6|45
1739470810000|2025-02-13 18:20:10|112051.5|112001.5|112040|111990|112056.4|112006.4|112039.3|111989.3|32
1739470820000|2025-02-13 18:20:20|112040.1|111990.1|112059.3|112009.3|112064.2|112014.2|112040.1|111990.1|48
1739470830000|2025-02-13 18:20:30|112061.3|112011.3|112071.7|112021.7|112074.1|112024.1|112055.5|112005.5|34
1739470840000|2025-02-13 18:20:40|112068.8|112018.8|112036.6|111986.6|112070.6|112020.6|112034.7|111984.7|28
1739470850000|2025-02-13 18:20:50|112035.4|111985.4|112045.3|111995.3|112048.1|111998.1|112034.4|111984.4|30
1739470860000|2025-02-13 18:21:00|112048.6|111998.6|112043.3|111993.3|112049.9|111999.9|112035.7|111985.7|37
1739470870000|2025-02-13 18:21:10|112042.1|111992.1|112037.9|111987.9|112044.1|111994.1|112036.1|111986.1|19
1739470880000|2025-02-13 18:21:20|112039.9|111989.9|112039.1|111989.1|112040.7|111990.7|112036.2|111986.2|18
1739470890000|2025-02-13 18:21:30|112039.2|111989.2|112030.2|111980.2|112040.4|111990.4|112025.8|111975.8|23
1739470900000|2025-02-13 18:21:40|112028.6|111978.6|112025.8|111975.8|112034.7|111984.7|112024.9|111974.9|18
1739470910000|2025-02-13 18:21:50|112024.9|111974.9|112041.1|111991.1|112045.4|111995.4|112024.9|111974.9|24
1739470920000|2025-02-13 18:22:00|112040.6|111990.6|112041.9|111991.9|112044.2|111994.2|112040.2|111990.2|24
1739470930000|2025-02-13 18:22:10|112042.1|111992.1|112040.1|111990.1|112045.3|111995.3|112040.1|111990.1|13
1739470940000|2025-02-13 18:22:20|112040.7|111990.7|112041.2|111991.2|112042.4|111992.4|112039.9|111989.9|15
1739470950000|2025-02-13 18:22:30|112041.8|111991.8|112041.2|111991.2|112043.2|111993.2|112039.3|111989.3|14
1739470960000|2025-02-13 18:22:40|112041.1|111991.1|112038.9|111988.9|112041.5|111991.5|112038.9|111988.9|11
1739470970000|2025-02-13 18:22:50|112030.5|111980.5|112026|111976|112030.5|111980.5|112022.9|111972.9|23
1739470980000|2025-02-13 18:23:00|112027.2|111977.2|112038|111988|112040.7|111990.7|112025.9|111975.9|27
1739470990000|2025-02-13 18:23:10|112038.1|111988.1|112029.6|111979.6|112039.1|111989.1|112029.6|111979.6|20
1739471000000|2025-02-13 18:23:20|112032|111982|112026.1|111976.1|112032.3|111982.3|112024.4|111974.4|13
1739471010000|2025-02-13 18:23:30|112025.9|111975.9|112025.3|111975.3|112026.7|111976.7|112024.7|111974.7|20
1739471020000|2025-02-13 18:23:40|112024.7|111974.7|112025.9|111975.9|112027.2|111977.2|112024.4|111974.4|5
1739471030000|2025-02-13 18:23:50|112026.5|111976.5|112025|111975|112028.1|111978.1|112023.5|111973.5|11
1739471040000|2025-02-13 18:24:00|112023.5|111973.5|112022.4|111972.4|112032.7|111982.7|112022.4|111972.4|15
1739471050000|2025-02-13 18:24:10|112027.6|111977.6|112027.1|111977.1|112028.2|111978.2|112020.3|111970.3|17
1739471060000|2025-02-13 18:24:20|112022|111972|112011.9|111961.9|112027.7|111977.7|112009.3|111959.3|21
1739471070000|2025-02-13 18:24:30|112009.8|111959.8|112013.5|111963.5|112016.1|111966.1|112008.5|111958.5|27
1739471080000|2025-02-13 18:24:40|112018.5|111968.5|112023.7|111973.7|112023.8|111973.8|112015.6|111965.6|12
1739471090000|2025-02-13 18:24:50|112023.5|111973.5|112022.8|111972.8|112023.7|111973.7|112020.6|111970.6|8
1739471100000|2025-02-13 18:25:00|112022.1|111972.1|112017.7|111967.7|112022.1|111972.1|112014.4|111964.4|13
1739471110000|2025-02-13 18:25:10|112017|111967|112017.4|111967.4|112018.2|111968.2|112014.2|111964.2|17
1739471120000|2025-02-13 18:25:20|112015.7|111965.7|112020.4|111970.4|112020.4|111970.4|112004.2|111954.2|21
1739471130000|2025-02-13 18:25:30|112020|111970|112015.7|111965.7|112021.4|111971.4|112013.8|111963.8|17
1739471140000|2025-02-13 18:25:40|112015.8|111965.8|112015.5|111965.5|112015.8|111965.8|112011.6|111961.6|8
1739471150000|2025-02-13 18:25:50|112013.7|111963.7|112006|111956|112013.7|111963.7|112006|111956|7
1739471160000|2025-02-13 18:26:00|112005.8|111955.8|112006.5|111956.5|112006.5|111956.5|112003.8|111953.8|6
1739471170000|2025-02-13 18:26:10|112006.1|111956.1|111988.1|111938.1|112006.1|111956.1|111985.3|111935.3|14
1739471180000|2025-02-13 18:26:20|111988|111938|111982.8|111932.8|111988.2|111938.2|111980.2|111930.2|13
1739471190000|2025-02-13 18:26:30|111982.6|111932.6|111986.6|111936.6|111991.6|111941.6|111981|111931|13
1739471200000|2025-02-13 18:26:40|111987.9|111937.9|111996.1|111946.1|112003.1|111953.1|111987.9|111937.9|24
1739471210000|2025-02-13 18:26:50|111997.2|111947.2|111997.8|111947.8|112003.3|111953.3|111996.2|111946.2|9
1739471220000|2025-02-13 18:27:00|111998.7|111948.7|112002.4|111952.4|112002.5|111952.5|111998.7|111948.7|12
1739471230000|2025-02-13 18:27:10|112001.2|111951.2|112002.6|111952.6|112002.6|111952.6|112000.6|111950.6|6
1739471240000|2025-02-13 18:27:20|112003.9|111953.9|112003.5|111953.5|112008.6|111958.6|111997.5|111947.5|17
1739471250000|2025-02-13 18:27:30|112003.2|111953.2|111994.9|111944.9|112003.2|111953.2|111991.9|111941.9|14
1739471260000|2025-02-13 18:27:40|111994.8|111944.8|111996.3|111946.3|112002.9|111952.9|111994.8|111944.8|13
1739471270000|2025-02-13 18:27:50|111996.5|111946.5|111995.7|111945.7|111996.6|111946.6|111995.7|111945.7|3
1739471280000|2025-02-13 18:28:00|111995.8|111945.8|111995.5|111945.5|111998.3|111948.3|111995.5|111945.5|7
1739471290000|2025-02-13 18:28:10|112000.6|111950.6|111993.5|111943.5|112003|111953|111993.5|111943.5|11
1739471300000|2025-02-13 18:28:20|111994.8|111944.8|112001|111951|112002.9|111952.9|111992.3|111942.3|22
1739471310000|2025-02-13 18:28:30|112002.2|111952.2|111997|111947|112002.4|111952.4|111997|111947|5
1739471320000|2025-02-13 18:28:40|111997.2|111947.2|111994.6|111944.6|111997.2|111947.2|111993.5|111943.5|5
1739471330000|2025-02-13 18:28:50|111994.9|111944.9|112002.7|111952.7|112002.7|111952.7|111994.9|111944.9|11
1739471340000|2025-02-13 18:29:00|112002.6|111952.6|111990.7|111940.7|112002.7|111952.7|111983.5|111933.5|27
1739471350000|2025-02-13 18:29:10|111990.5|111940.5|111981.4|111956.4|111990.5|111957.9|111979.7|111939.1|9
1739471360000|2025-02-13 18:29:20|111982|111957|111996.2|111946.2|112000.6|111962.7|111982|111945.4|15
1739471370000|2025-02-13 18:29:30|111996.7|111946.7|112000.5|111950.5|112000.8|111950.8|111996.5|111946.5|13
1739471380000|2025-02-13 18:29:40|112001.2|111951.2|111999.9|111949.9|112001.2|111951.2|111999.7|111949.7|5
1739471390000|2025-02-13 18:29:50|112000|111950|112002.7|111952.7|112002.7|111952.7|112000|111950|8
1739471400000|2025-02-13 18:30:00|112001.6|111951.6|112000.2|111950.2|112001.6|111951.6|111995.1|111945.1|17
1739471410000|2025-02-13 18:30:10|112000.3|111950.3|111986.9|111936.9|112000.3|111950.3|111983.7|111933.7|28
1739471420000|2025-02-13 18:30:20|111985.6|111935.6|111983.6|111933.6|111985.6|111935.6|111981|111931|10
1739471430000|2025-02-13 18:30:30|111984|111934|111982|111932|111985.3|111935.3|111982|111932|9
1739471440000|2025-02-13 18:30:40|111981.9|111931.9|111992.8|111942.8|111993.3|111943.3|111981.8|111931.8|19
1739471450000|2025-02-13 18:30:50|111993.1|111943.1|111999|111949|112000.6|111950.6|111991.5|111941.5|21
1739471460000|2025-02-13 18:31:00|112000.3|111950.3|112000.6|111950.6|112002.4|111952.4|111998.8|111948.8|13
1739471470000|2025-02-13 18:31:10|112000.9|111950.9|111993.3|111943.3|112000.9|111950.9|111993.3|111943.3|8
1739471480000|2025-02-13 18:31:20|111993.5|111943.5|111995.8|111945.8|111995.8|111945.8|111993|111943|9
1739471490000|2025-02-13 18:31:30|111996|111946|111997.7|111947.7|112005.7|111955.7|111993.1|111943.1|22
1739471500000|2025-02-13 18:31:40|111997.2|111947.2|112001.7|111951.7|112003.1|111953.1|111994.7|111944.7|25
1739471510000|2025-02-13 18:31:50|112001.5|111951.5|112008|111958|112010.6|111960.6|112001.5|111951.5|12
1739471520000|2025-02-13 18:32:00|112007.9|111957.9|111995.7|111945.7|112011.4|111961.4|111994|111944|34
1739471530000|2025-02-13 18:32:10|111993.8|111943.8|112000.9|111950.9|112001.8|111951.8|111993.1|111943.1|19
1739471540000|2025-02-13 18:32:20|112002.1|111952.1|112014.4|111964.4|112014.4|111964.4|112002.1|111952.1|12
1739471550000|2025-02-13 18:32:30|112016.3|111966.3|112017.5|111967.5|112019.1|111969.1|112015|111965|28
1739471560000|2025-02-13 18:32:40|112017|111967|112013.9|111963.9|112017.5|111967.5|112013.9|111963.9|7
1739471570000|2025-02-13 18:32:50|112014.4|111964.4|112012.9|111962.9|112014.6|111964.6|112010|111960|8
1739471580000|2025-02-13 18:33:00|112011.8|111961.8|112008.7|111958.7|112011.8|111961.8|112008.7|111958.7|7
1739471590000|2025-02-13 18:33:10|112007.4|111957.4|112009.5|111959.5|112012.5|111962.5|112006.6|111956.6|7
1739471600000|2025-02-13 18:33:20|112009.6|111959.6|112014.3|111964.3|112016.1|111966.1|112009.6|111959.6|8
1739471610000|2025-02-13 18:33:30|112015.7|111965.7|112015.6|111965.6|112015.9|111965.9|112015.6|111965.6|4
1739471620000|2025-02-13 18:33:40|112014.1|111964.1|112011|111961|112014.1|111964.1|112009.6|111959.6|13
1739471630000|2025-02-13 18:33:50|112011.3|111961.3|112008.7|111958.7|112011.3|111961.3|112008.1|111958.1|5
1739471640000|2025-02-13 18:34:00|112010.4|111960.4|112013|111963|112013.5|111963.5|112009.4|111959.4|10
1739471650000|2025-02-13 18:34:10|112011.7|111961.7|112012.8|111962.8|112013.4|111963.4|112009.6|111959.6|7
1739471660000|2025-02-13 18:34:20|112011.2|111961.2|112006.1|111956.1|112011.2|111961.2|112006.1|111956.1|10
1739471670000|2025-02-13 18:34:30|112006.2|111956.2|112005.4|111955.4|112006.8|111956.8|112003.9|111953.9|10
1739471680000|2025-02-13 18:34:40|112006.7|111956.7|111990.9|111940.9|112006.7|111956.7|111988.4|111938.4|11
1739471690000|2025-02-13 18:34:50|111991.5|111941.5|111991|111941|111996.9|111946.9|111991|111941|17
1739471700000|2025-02-13 18:35:00|111992|111942|111990.3|111940.3|111996.3|111946.3|111989.2|111939.2|19
1739471710000|2025-02-13 18:35:10|111990|111940|111988.9|111938.9|111990.9|111940.9|111988.5|111938.5|13
1739471720000|2025-02-13 18:35:20|111989.9|111939.9|111987|111937|111991.3|111941.3|111984.9|111934.9|17
1739471730000|2025-02-13 18:35:30|111986.7|111936.7|111994.1|111944.1|111995|111945|111986.6|111936.6|11
1739471740000|2025-02-13 18:35:40|111995|111945|111991.4|111941.4|111998.3|111948.3|111989.4|111939.4|16
1739471750000|2025-02-13 18:35:50|111990.8|111940.8|111991.7|111941.7|111993.3|111943.3|111990.3|111940.3|12
1739471760000|2025-02-13 18:36:00|111991.1|111941.1|111985|111935|111991.5|111941.5|111982.7|111932.7|16
1739471770000|2025-02-13 18:36:10|111985.2|111935.2|111988.6|111938.6|111988.6|111938.6|111985.2|111935.2|10
1739471780000|2025-02-13 18:36:20|111989.2|111939.2|111985.9|111935.9|111990.7|111940.7|111985.1|111935.1|9
1739471790000|2025-02-13 18:36:30|111985.6|111935.6|111986.8|111936.8|111986.8|111936.8|111982.5|111932.5|12
1739471800000|2025-02-13 18:36:40|111986.3|111936.3|111977|111952|111989.9|111959.7|111976.3|111936.3|16
1739471810000|2025-02-13 18:36:50|111976.2|111951.2|111974.5|111949.5|111976.2|111951.2|111968.8|111943.8|21
1739471820000|2025-02-13 18:37:00|111974.2|111949.2|111980.7|111930.7|111982.2|111949.2|111971.6|111930.5|11
1739471830000|2025-02-13 18:37:10|111981|111931|111983|111933|111983|111933|111970.5|111920.5|20
1739471840000|2025-02-13 18:37:20|111983.7|111933.7|111968.4|111918.4|111983.7|111933.7|111964.4|111914.4|26
1739471850000|2025-02-13 18:37:30|111969.2|111919.2|111966.5|111916.5|111991.4|111966.4|111965.6|111915.6|45
1739471860000|2025-02-13 18:37:40|111965|111915|111953.7|111903.7|111965|111915|111952.5|111902.5|22
1739471870000|2025-02-13 18:37:50|111954.2|111904.2|111965.1|111915.1|111965.1|111915.1|111951.6|111901.6|15
1739471880000|2025-02-13 18:38:00|111966|111916|111964.9|111914.9|111969.5|111919.5|111964|111914|22
1739471890000|2025-02-13 18:38:10|111963.6|111913.6|111962.4|111912.4|111967.5|111917.5|111960.4|111910.4|27
1739471900000|2025-02-13 18:38:20|111963.6|111913.6|111960|111910|111965.3|111915.3|111959.1|111909.1|23
1739471910000|2025-02-13 18:38:30|111960.2|111910.2|111971.1|111921.1|111973.5|111923.5|111960.2|111910.2|16
1739471920000|2025-02-13 18:38:40|111971|111921|111960.9|111910.9|111971|111921|111958.8|111908.8|14
1739471930000|2025-02-13 18:38:50|111960.3|111910.3|111960.5|111910.5|111963.2|111913.2|111960|111910|11
1739471940000|2025-02-13 18:39:00|111960.6|111910.6|111957.1|111907.1|111965.7|111915.7|111956.5|111906.5|20
1739471950000|2025-02-13 18:39:10|111956.6|111906.6|111952.7|111902.7|111959.2|111909.2|111949.5|111899.5|21
1739471960000|2025-02-13 18:39:20|111951.3|111901.3|111958.9|111908.9|111959.9|111909.9|111948.1|111898.1|18
1739471970000|2025-02-13 18:39:30|111959.3|111909.3|111959.7|111909.7|111960.8|111910.8|111955.5|111905.5|19
1739471980000|2025-02-13 18:39:40|111959.2|111909.2|111958.7|111908.7|111964.2|111914.2|111956.2|111906.2|20
1739471990000|2025-02-13 18:39:50|111960.2|111910.2|111954.6|111904.6|111960.5|111910.5|111950.6|111900.6|17
1739472000000|2025-02-13 18:40:00|111951.1|111901.1|111961.3|111911.3|111961.3|111911.3|111951.1|111901.1|27
1739472010000|2025-02-13 18:40:10|111956.7|111906.7|111961|111911|111976.6|111926.6|111949.9|111899.9|37
1739472020000|2025-02-13 18:40:20|111958.9|111908.9|111952.5|111902.5|111960.2|111910.2|111947.9|111897.9|24
1739472030000|2025-02-13 18:40:30|111952.8|111902.8|111962.1|111912.1|111962.1|111912.1|111950|111900|32
1739472040000|2025-02-13 18:40:40|111963.1|111913.1|112111.4|112061.4|112151.5|112065.6|111963.1|111913.1|67
1739472050000|2025-02-13 18:40:50|112109.4|112059.4|112281.1|112118.1|112282.5|112167.6|112106.4|112031.2|77
1739472060000|2025-02-13 18:41:00|112289.4|112113.9|112267.7|112217.7|112334.2|112223|112195.1|112071.1|70
1739472070000|2025-02-13 18:41:10|112268.6|112218.6|112264.8|112214.8|112302.1|112218.6|112195.1|112073.5|69
1739472080000|2025-02-13 18:41:20|112261.9|112211.9|112369.5|112227.3|112375.4|112261.8|112235.6|112145.4|75
1739472090000|2025-02-13 18:41:30|112371.2|112218.5|112360.7|112310.7|112378.2|112310.7|112275|112177.3|72
1739472100000|2025-02-13 18:41:40|112353.7|112303.7|112289.8|112239.8|112368|112318|112270|112220|66
1739472110000|2025-02-13 18:41:50|112289.3|112239.3|112316.1|112266.1|112316.1|112266.1|112202.2|112074.1|68
1739472120000|2025-02-13 18:42:00|112321|112271|112365.5|112315.5|112441.8|112350.4|112320.2|112270.2|73
1739472130000|2025-02-13 18:42:10|112370.2|112320.2|112352.6|112302.6|112397.5|112340|112323.5|112271.6|57
1739472140000|2025-02-13 18:42:20|112351.6|112301.6|112345.2|112295.2|112375.6|112325.6|112330.2|112280.2|63
1739472150000|2025-02-13 18:42:30|112338.7|112288.7|112339.6|112289.6|112346.3|112296.3|112304.4|112254.4|64
1739472160000|2025-02-13 18:42:40|112338.6|112288.6|112365.3|112315.3|112374|112324|112314.9|112264.9|56
1739472170000|2025-02-13 18:42:50|112370|112320|112355.8|112305.8|112371|112321|112342.3|112292.3|58
1739472180000|2025-02-13 18:43:00|112347.9|112297.9|112360.3|112310.3|112363|112313|112312.9|112262.9|62
1739472190000|2025-02-13 18:43:10|112372.9|112322.9|112431.2|112381.2|112433.7|112383.7|112368.7|112318.7|60
1739472200000|2025-02-13 18:43:20|112432.7|112382.7|112438.5|112388.5|112472.1|112422.1|112414.2|112364.2|71
1739472210000|2025-02-13 18:43:30|112438.7|112388.7|112491|112441|112527.1|112452.7|112428.5|112338.1|64
1739472220000|2025-02-13 18:43:40|112498.2|112448.2|112512.5|112462.5|112563.7|112466.7|112482.6|112352.8|55
1739472230000|2025-02-13 18:43:50|112550.5|112410.6|112479.4|112321|112553.1|112459.7|112430.1|112249.9|70
1739472240000|2025-02-13 18:44:00|112474.8|112324.1|112479.9|112279.9|112525.7|112391.2|112461.5|112261.5|68
1739472250000|2025-02-13 18:44:10|112478.9|112278.9|112377.6|112177.6|112494.1|112395.4|112347.2|112161.6|73
1739472260000|2025-02-13 18:44:20|112390.9|112190.9|112332.6|112194.4|112390.9|112210|112320.6|112127.9|73
1739472270000|2025-02-13 18:44:30|112329.7|112193.2|112354.1|112211.7|112410.2|112275.1|112325.1|112168.1|66
1739472280000|2025-02-13 18:44:40|112360.8|112208.7|112291.8|112166.5|112368|112229.9|112291.8|112125.4|71
1739472290000|2025-02-13 18:44:50|112246.6|112196.6|112268.3|112112.6|112268.3|112196.6|112204.7|112112.6|65
1739472300000|2025-02-13 18:45:00|112269.5|112115.3|112285.4|112085.4|112323.4|112264.4|112241.1|112050.4|62
1739472310000|2025-02-13 18:45:10|112286.6|112089.6|112230.6|112091|112286.6|112124.8|112229.9|112089.3|55
1739472320000|2025-02-13 18:45:20|112228.5|112089.6|112206.5|112156.5|112243.8|112163.9|112163.9|112066.3|56
1739472330000|2025-02-13 18:45:30|112207.6|112157.6|112252.7|112110.2|112267.6|112157.8|112191.9|112053|43
1739472340000|2025-02-13 18:45:40|112254.7|112113|112222.4|112172.4|112280.6|112198|112206.1|112106.9|42
1739472350000|2025-02-13 18:45:50|112223.3|112173.3|112270.5|112220.5|112310.6|112220.5|112223.3|112103.8|41
1739472360000|2025-02-13 18:46:00|112270.1|112220.1|112256.1|112206.1|112289.6|112220.1|112235.4|112153.8|28
1739472370000|2025-02-13 18:46:10|112255.8|112205.8|112204|112154|112290.1|112205.8|112204|112105|37
1739472380000|2025-02-13 18:46:20|112206.4|112156.4|112243.2|112117.4|112255.4|112172.9|112195.8|112100.8|38
1739472390000|2025-02-13 18:46:30|112244.3|112094|112179.3|112129.3|112244.3|112151.4|112175.5|112075.1|35
1739472400000|2025-02-13 18:46:40|112177.7|112127.7|112174|112124|112215.7|112127.7|112156.8|112050.4|38
1739472410000|2025-02-13 18:46:50|112172|112122|112182.3|112132.3|112222.6|112147.7|112167.1|112087.7|54
1739472420000|2025-02-13 18:47:00|112181.2|112131.2|112175.9|112125.9|112210.5|112131.2|112152.9|112053.7|38
1739472430000|2025-02-13 18:47:10|112177.7|112127.7|112145.1|112011.1|112204.8|112128.6|112110.6|112009.2|41
1739472440000|2025-02-13 18:47:20|112144.7|112014|112117.9|111989.3|112146.8|112057.8|112078.5|111978.8|35
1739472450000|2025-02-13 18:47:30|112116.4|111991.4|112105.6|112055.6|112160.7|112071|112079.4|111989.3|40
1739472460000|2025-02-13 18:47:40|112107.9|112057.9|112127.1|112077.1|112172.7|112081.3|112107.9|112014.7|39
1739472470000|2025-02-13 18:47:50|112126.4|112076.4|112160.6|112028.2|112163.9|112080.7|112118.8|112028.2|22
1739472480000|2025-02-13 18:48:00|112162.6|112030.3|112163.9|112033.9|112176.9|112051.8|112162.6|112028.9|22
1739472490000|2025-02-13 18:48:10|112163.1|112033.8|112119.1|112069.1|112164.4|112080.9|112118.6|112032.3|18
1739472500000|2025-02-13 18:48:20|112117.1|112067.1|112089.5|112039.5|112123.8|112073.8|112087.5|112037.5|30
1739472510000|2025-02-13 18:48:30|112091.6|112041.6|112103.1|112053.1|112105.3|112055.3|112088.7|112038.7|25
1739472520000|2025-02-13 18:48:40|112105.6|112055.6|112109.6|112059.6|112109.6|112059.6|112093.8|112043.8|33
1739472530000|2025-02-13 18:48:50|112108.1|112058.1|112101.3|112051.3|112109.3|112059.3|112098.6|112048.6|28
1739472540000|2025-02-13 18:49:00|112103|112053|112075.4|112025.4|112109.2|112059.2|112064|112014|33
1739472550000|2025-02-13 18:49:10|112075.9|112025.9|112095.9|112045.9|112098.3|112048.3|112075.9|112025.9|26
1739472560000|2025-02-13 18:49:20|112095.1|112045.1|112076.3|112026.3|112097.6|112047.6|112070.1|112020.1|29
1739472570000|2025-02-13 18:49:30|112076.7|112026.7|112083.7|112033.7|112093.2|112043.2|112065.3|112015.3|32
1739472580000|2025-02-13 18:49:40|112086.3|112036.3|112101|112051|112107.4|112057.4|112083.9|112033.9|33
1739472590000|2025-02-13 18:49:50|112102.9|112052.9|112109.9|112059.9|112115.3|112065.3|112090.1|112040.1|31
1739472600000|2025-02-13 18:50:00|112110.5|112060.5|112141.7|112091.7|112144.7|112094.7|112110|112060|31
1739472610000|2025-02-13 18:50:10|112141.6|112091.6|112124.5|112074.5|112142.9|112092.9|112123.5|112073.5|29
1739472620000|2025-02-13 18:50:20|112124.4|112074.4|112136.3|112086.3|112143.3|112093.3|112122.5|112072.5|25
1739472630000|2025-02-13 18:50:30|112135.9|112085.9|112152|112102|112157.4|112107.4|112135.9|112085.9|24
1739472640000|2025-02-13 18:50:40|112152.1|112102.1|112165.9|112115.9|112173.5|112123.5|112143.2|112093.2|30
1739472650000|2025-02-13 18:50:50|112165.7|112115.7|112165.1|112115.1|112170.1|112120.1|112154.5|112104.5|37
1739472660000|2025-02-13 18:51:00|112166.7|112116.7|112172.4|112122.4|112176.4|112126.4|112162.2|112112.2|30
1739472670000|2025-02-13 18:51:10|112172.5|112122.5|112212.3|112162.3|112212.3|112162.3|112167.7|112117.7|33
1739472680000|2025-02-13 18:51:20|112209.1|112159.1|112198.3|112148.3|112213.9|112163.9|112182|112132|47
1739472690000|2025-02-13 18:51:30|112199.6|112149.6|112175|112125|112201.5|112151.5|112168.1|112118.1|36
1739472700000|2025-02-13 18:51:40|112173.7|112123.7|112135.4|112085.4|112175.5|112125.5|112134.6|112084.6|29
1739472710000|2025-02-13 18:51:50|112135.5|112085.5|112241.9|112191.9|112242.4|112192.4|112135.5|112085.5|42
1739472720000|2025-02-13 18:52:00|112293.2|112116.4|112296.5|112246.5|112347.8|112246.5|112212.1|112109.3|61
1739472730000|2025-02-13 18:52:10|112284.8|112234.8|112313.5|112263.5|112404.1|112272|112284.8|112155.7|71
1739472740000|2025-02-13 18:52:20|112309.6|112259.6|112294.5|112244.5|112319.2|112269.2|112241.5|112157.1|64
1739472750000|2025-02-13 18:52:30|112296.3|112246.3|112386|112226.9|112410.6|112327.1|112296.3|112188.9|57
1739472760000|2025-02-13 18:52:40|112380.7|112221|112278.8|112228.8|112380.7|112267.7|112278.8|112212.1|42
1739472770000|2025-02-13 18:52:50|112279.7|112229.7|112317.3|112267.3|112411.2|112269|112271.8|112151.8|48
1739472780000|2025-02-13 18:53:00|112320.3|112270.3|112324.3|112274.3|112378.2|112313.1|112307|112168.5|55
1739472790000|2025-02-13 18:53:10|112330|112280|112328|112190.7|112355.2|112305.2|112265.8|112166.2|46
1739472800000|2025-02-13 18:53:20|112286.7|112236.7|112242.9|112192.9|112298|112248|112228.5|112178.5|41
1739472810000|2025-02-13 18:53:30|112242|112192|112288.3|112161.3|112310.1|112217.4|112228.8|112132.1|47
1739472820000|2025-02-13 18:53:40|112243.6|112193.6|112254.4|112204.4|112263.7|112213.7|112241.3|112191.3|33
1739472830000|2025-02-13 18:53:50|112252.5|112202.5|112254.8|112204.8|112258.5|112208.5|112234.8|112184.8|39
1739472840000|2025-02-13 18:54:00|112255.9|112205.9|112212|112162|112255.9|112205.9|112212|112162|46
1739472850000|2025-02-13 18:54:10|112213.3|112163.3|112202.9|112152.9|112216.9|112166.9|112184.5|112134.5|34
1739472860000|2025-02-13 18:54:20|112199.6|112149.6|112207.3|112157.3|112214.9|112164.9|112199.2|112149.2|28
1739472870000|2025-02-13 18:54:30|112209.4|112159.4|112193.5|112143.5|112209.4|112159.4|112183.7|112133.7|35
1739472880000|2025-02-13 18:54:40|112195.4|112145.4|112207.9|112157.9|112207.9|112157.9|112188.3|112138.3|31
1739472890000|2025-02-13 18:54:50|112208.6|112158.6|112220.8|112170.8|112220.8|112170.8|112206.7|112156.7|22
1739472900000|2025-02-13 18:55:00|112215.3|112165.3|112214.3|112164.3|112215.3|112165.3|112188.4|112138.4|21
1739472910000|2025-02-13 18:55:10|112213.4|112163.4|112223.7|112173.7|112229.7|112179.7|112211|112161|28
1739472920000|2025-02-13 18:55:20|112223.3|112173.3|112227.2|112177.2|112235.4|112185.4|112212|112162|28
1739472930000|2025-02-13 18:55:30|112227.4|112177.4|112228.6|112178.6|112240.6|112190.6|112227.4|112177.4|19
1739472940000|2025-02-13 18:55:40|112228.5|112178.5|112231.7|112181.7|112238.7|112188.7|112227.3|112177.3|23
1739472950000|2025-02-13 18:55:50|112228.7|112178.7|112271.1|112133.1|112271.1|112191.9|112202.9|112133.1|34
1739472960000|2025-02-13 18:56:00|112263.5|112125|112227.4|112177.4|112267.4|112188|112225.2|112124.6|26
1739472970000|2025-02-13 18:56:10|112228.3|112178.3|112227.1|112177.1|112234.7|112184.7|112219.5|112169.5|21
1739472980000|2025-02-13 18:56:20|112228.8|112178.8|112223.8|112173.8|112228.8|112178.8|112218.2|112168.2|27
1739472990000|2025-02-13 18:56:30|112223.7|112173.7|112205.3|112155.3|112223.9|112173.9|112199.5|112149.5|25
1739473000000|2025-02-13 18:56:40|112206.1|112156.1|112199.9|112149.9|112215.8|112165.8|112199.9|112149.9|16
1739473010000|2025-02-13 18:56:50|112200.2|112150.2|112189.5|112139.5|112202.5|112152.5|112183|112133|28
1739473020000|2025-02-13 18:57:00|112185.2|112135.2|112199.6|112149.6|112204.2|112154.2|112181.4|112131.4|31
1739473030000|2025-02-13 18:57:10|112198.8|112148.8|112194.8|112144.8|112199.8|112149.8|112188.4|112138.4|30
1739473040000|2025-02-13 18:57:20|112196.4|112146.4|112155.6|112105.6|112204.4|112154.4|112155.6|112105.6|22
1739473050000|2025-02-13 18:57:30|112160.1|112110.1|112162.7|112112.7|112164.5|112114.5|112139.7|112089.7|30
1739473060000|2025-02-13 18:57:40|112170.9|112120.9|112182.7|112132.7|112185.8|112135.8|112155|112105|34
1739473070000|2025-02-13 18:57:50|112171.3|112121.3|112186.5|112136.5|112186.8|112136.8|112162.3|112112.3|67
1739473080000|2025-02-13 18:58:00|112172.8|112122.8|112189.5|112139.5|112196.3|112146.3|112170.7|112120.7|72
1739473090000|2025-02-13 18:58:10|112190|112140|112190.9|112140.9|112195.3|112145.3|112175.9|112125.9|67
1739473100000|2025-02-13 18:58:20|112189.9|112139.9|112235.1|112185.1|112237.1|112187.1|112177.1|112091.3|66
1739473110000|2025-02-13 18:58:30|112234.6|112184.6|112195.8|112145.8|112245.6|112195.6|112195.8|112145.8|49
1739473120000|2025-02-13 18:58:40|112196.8|112146.8|112151.1|112101.1|112203.8|112153.8|112143.6|112093.6|41
1739473130000|2025-02-13 18:58:50|112152.9|112102.9|112171.4|112121.4|112175.7|112125.7|112149.2|112099.2|29
1739473140000|2025-02-13 18:59:00|112169.1|112119.1|112158.2|112108.2|112175.7|112125.7|112149.4|112099.4|45
1739473150000|2025-02-13 18:59:10|112156.3|112106.3|112128.3|112078.3|112271.8|112210.1|112125.2|112001.3|45
1739473160000|2025-02-13 18:59:20|112129.7|112079.7|112142|112092|112279.4|112124.8|112128|112046.8|48
1739473170000|2025-02-13 18:59:30|112128|112078|112148.5|112098.5|112206.8|112114.6|112128|112031|36
1739473180000|2025-02-13 18:59:40|112229.4|112067.5|112188.7|112138.7|112229.4|112138.7|112152.4|112067.5|50
1739473190000|2025-02-13 18:59:50|112191.2|112141.2|112190.2|112140.2|112204.3|112154.3|112182|112132|66
1739473200000|2025-02-13 19:00:00|112186.6|112136.6|112202.9|112152.9|112205.8|112155.8|112184.9|112134.9|61
1739473210000|2025-02-13 19:00:10|112197.9|112147.9|112191.6|112141.6|112202.7|112152.7|112183.1|112133.1|58
1739473220000|2025-02-13 19:00:20|112187.8|112137.8|112172.6|112122.6|112194.6|112144.6|112165.9|112115.9|61
1739473230000|2025-02-13 19:00:30|112173.3|112123.3|112180.9|112130.9|112181.8|112131.8|112145.5|112095.5|65
1739473240000|2025-02-13 19:00:40|112175.2|112125.2|112173.3|112123.3|112180.9|112130.9|112165|112115|62
1739473250000|2025-02-13 19:00:50|112182.1|112132.1|112173.1|112123.1|112182.1|112132.1|112151.5|112101.5|65
1739473260000|2025-02-13 19:01:00|112166.7|112116.7|112166.7|112116.7|112305.9|112145.3|112157.5|112061.3|64
1739473270000|2025-02-13 19:01:10|112167.1|112117.1|112117.3|112067.3|112171.2|112121.2|112108.3|112058.3|35
1739473280000|2025-02-13 19:01:20|112118.9|112068.9|112137.1|112087.1|112137.4|112087.4|112113.3|112063.3|39
1739473290000|2025-02-13 19:01:30|112139.8|112089.8|112149|112099|112157.7|112107.7|112124.6|112074.6|64
1739473300000|2025-02-13 19:01:40|112145.1|112095.1|112143.7|112093.7|112145.6|112095.6|112125.5|112075.5|47
1739473310000|2025-02-13 19:01:50|112146|112096|112163.5|112113.5|112163.5|112113.5|112143|112093|53
1739473320000|2025-02-13 19:02:00|112170.3|112120.3|112144.6|112094.6|112170.3|112120.3|112139.3|112089.3|67
1739473330000|2025-02-13 19:02:10|112145.9|112095.9|112157.8|112107.8|112162.8|112112.8|112134.8|112084.8|67
1739473340000|2025-02-13 19:02:20|112158.3|112108.3|112152|112102|112166.9|112116.9|112143.5|112093.5|68
1739473350000|2025-02-13 19:02:30|112158.1|112108.1|112152.6|112102.6|112172.5|112122.5|112143.2|112093.2|59
1739473360000|2025-02-13 19:02:40|112146.9|112096.9|112134.5|112084.5|112152.5|112102.5|112134.1|112084.1|37
1739473370000|2025-02-13 19:02:50|112134|112084|112133.3|112083.3|112135.5|112085.5|112130.2|112080.2|22
1739473380000|2025-02-13 19:03:00|112137|112087|112138.2|112088.2|112151.4|112101.4|112137|112087|29
1739473390000|2025-02-13 19:03:10|112134.5|112084.5|112123.4|112073.4|112136|112086|112123.2|112073.2|24
1739473400000|2025-02-13 19:03:20|112126|112076|112115.9|112065.9|112128.7|112078.7|112106|112056|17
1739473410000|2025-02-13 19:03:30|112115.4|112065.4|112115.6|112065.6|112121.5|112071.5|112113.5|112063.5|20
1739473420000|2025-02-13 19:03:40|112114.5|112064.5|112108.9|112058.9|112114.5|112064.5|112107.1|112057.1|21
1739473430000|2025-02-13 19:03:50|112108.7|112058.7|112057.1|112007.1|112111.3|112061.3|112052.4|112002.4|40
1739473440000|2025-02-13 19:04:00|112061|112011|112050.6|112000.6|112061|112011|112050.1|112000.1|16
1739473450000|2025-02-13 19:04:10|112050.5|112000.5|112041.6|111991.6|112050.5|112000.5|112041.6|111991.6|29
1739473460000|2025-02-13 19:04:20|112036.7|111986.7|112023.7|111973.7|112036.7|111986.7|112014.5|111964.5|33
1739473470000|2025-02-13 19:04:30|112024.1|111974.1|112026.1|111976.1|112036.3|111986.3|112021.8|111971.8|25
1739473480000|2025-02-13 19:04:40|112025.2|111975.2|112041.8|111991.8|112041.8|111991.8|112018.4|111968.4|35
1739473490000|2025-02-13 19:04:50|112040.4|111990.4|112032.1|111982.1|112046.9|111996.9|112020.3|111970.3|53
1739473500000|2025-02-13 19:05:00|112031.1|111981.1|112027.2|111977.2|112041.1|111991.1|112015.1|111965.1|36
1739473510000|2025-02-13 19:05:10|112027.3|111977.3|112030.9|111980.9|112038.9|111988.9|112023.7|111973.7|43
1739473520000|2025-02-13 19:05:20|112030.4|111980.4|112024.7|111974.7|112044.4|111994.4|112022.4|111972.4|20
1739473530000|2025-02-13 19:05:30|112024.1|111974.1|112018.4|111968.4|112024.8|111974.8|112011.8|111961.8|31
1739473540000|2025-02-13 19:05:40|112016|111966|112021.2|111971.2|112022|111972|112012.2|111962.2|36
1739473550000|2025-02-13 19:05:50|112020.9|111970.9|112004.9|111954.9|112025.4|111975.4|112004.9|111954.9|49
1739473560000|2025-02-13 19:06:00|112006.1|111956.1|112007.6|111957.6|112011.3|111961.3|111998|111948|23
1739473570000|2025-02-13 19:06:10|112009.2|111959.2|112009.8|111959.8|112017.5|111967.5|112008.4|111958.4|14
1739473580000|2025-02-13 19:06:20|112011.4|111961.4|111991.7|111941.7|112011.4|111961.4|111986.3|111936.3|23
1739473590000|2025-02-13 19:06:30|111993|111943|111990.2|111940.2|111993|111943|111982.3|111932.3|32
1739473600000|2025-02-13 19:06:40|111991.3|111941.3|111996.7|111946.7|112001.1|111951.1|111985.9|111935.9|27
1739473610000|2025-02-13 19:06:50|111995.8|111945.8|111991.6|111941.6|111995.8|111945.8|111985.6|111935.6|19
1739473620000|2025-02-13 19:07:00|111993.6|111943.6|111953.5|111903.5|111993.6|111943.6|111946.9|111896.9|24
1739473630000|2025-02-13 19:07:10|111951.1|111901.1|111943.4|111893.4|111954.7|111904.7|111934.9|111884.9|36
1739473640000|2025-02-13 19:07:20|111944.9|111894.9|111947.3|111897.3|111957.8|111907.8|111943.1|111893.1|26
1739473650000|2025-02-13 19:07:30|111948.8|111898.8|111924.5|111874.5|111950.4|111900.4|111924.5|111874.5|39
1739473660000|2025-02-13 19:07:40|111924|111874|111916|111866|111927.7|111877.7|111911.7|111861.7|33
1739473670000|2025-02-13 19:07:50|111915.6|111865.6|111929.7|111879.7|111930.7|111880.7|111914.1|111864.1|29
1739473680000|2025-02-13 19:08:00|111928|111878|111933|111883|111943.4|111893.4|111927|111877|33
1739473690000|2025-02-13 19:08:10|111931.6|111881.6|111901.7|111851.7|111932.8|111882.8|111901|111851|35
1739473700000|2025-02-13 19:08:20|111901.2|111851.2|111894.7|111844.7|111902.6|111852.6|111887.9|111837.9|29
1739473710000|2025-02-13 19:08:30|111895.6|111845.6|111901.8|111851.8|111912.3|111862.3|111895.6|111845.6|28
1739473720000|2025-02-13 19:08:40|111900|111850|111900.3|111850.3|111903.7|111853.7|111894.8|111844.8|19
1739473730000|2025-02-13 19:08:50|111900.6|111850.6|111913.6|111863.6|111915.5|111865.5|111900.6|111850.6|18
1739473740000|2025-02-13 19:09:00|111912|111862|111933.7|111883.7|111933.7|111883.7|111900|111850|33
1739473750000|2025-02-13 19:09:10|111933.9|111883.9|111895|111845|111941.9|111891.9|111880.2|111830.2|35
1739473760000|2025-02-13 19:09:20|111892.9|111842.9|111913.7|111863.7|111913.7|111863.7|111886|111836|32
1739473770000|2025-02-13 19:09:30|111912.3|111862.3|111905.7|111855.7|111927|111877|111904.4|111854.4|29
1739473780000|2025-02-13 19:09:40|111907.7|111857.7|111902.8|111852.8|111915.7|111865.7|111902.8|111852.8|47
1739473790000|2025-02-13 19:09:50|111903.1|111853.1|111889.6|111839.6|111906.1|111856.1|111889.6|111839.6|29
1739473800000|2025-02-13 19:10:00|111888.7|111838.7|111890.1|111840.1|111893.9|111843.9|111881.8|111831.8|37
1739473810000|2025-02-13 19:10:10|111890.2|111840.2|111898.4|111848.4|111900.6|111850.6|111890.1|111840.1|27
1739473820000|2025-02-13 19:10:20|111900.4|111850.4|111896.5|111846.5|111903.8|111853.8|111893.1|111843.1|29
1739473830000|2025-02-13 19:10:30|111897.5|111847.5|111896.2|111846.2|111899|111849|111894.6|111844.6|17
1739473840000|2025-02-13 19:10:40|111894.1|111844.1|111895.3|111845.3|111895.8|111845.8|111891.2|111841.2|25
1739473850000|2025-02-13 19:10:50|111895.5|111845.5|111887.9|111837.9|111896.2|111846.2|111885.5|111835.5|34
1739473860000|2025-02-13 19:11:00|111888.1|111838.1|111888.6|111838.6|111889.6|111839.6|111884|111834|16
1739473870000|2025-02-13 19:11:10|111889.1|111839.1|111878.3|111828.3|111890.9|111840.9|111872.5|111822.5|30
1739473880000|2025-02-13 19:11:20|111877.8|111827.8|111861.9|111811.9|111881.5|111831.5|111861.9|111811.9|34
1739473890000|2025-02-13 19:11:30|111862|111812|111861|111811|111862|111812|111859.5|111809.5|12
1739473900000|2025-02-13 19:11:40|111860.8|111810.8|111852.7|111802.7|111869.9|111819.9|111849.9|111799.9|26
1739473910000|2025-02-13 19:11:50|111854|111804|111852.7|111802.7|111855.2|111805.2|111848.2|111798.2|24
1739473920000|2025-02-13 19:12:00|111847.3|111797.3|111852.5|111802.5|111855.7|111805.7|111847.3|111797.3|22
1739473930000|2025-02-13 19:12:10|111849.8|111799.8|111847.8|111797.8|111854.7|111804.7|111845.7|111795.7|17
1739473940000|2025-02-13 19:12:20|111848.4|111798.4|111848|111798|111856.3|111806.3|111838.3|111788.3|46
1739473950000|2025-02-13 19:12:30|111847.5|111797.5|111851.9|111801.9|111852|111802|111846.9|111796.9|6
1739473960000|2025-02-13 19:12:40|111850.8|111800.8|111848.7|111798.7|111851.9|111801.9|111842.9|111792.9|14
1739473970000|2025-02-13 19:12:50|111848.8|111798.8|111851.6|111801.6|111854.4|111804.4|111847|111797|25
1739473980000|2025-02-13 19:13:00|111851.4|111801.4|111851.6|111801.6|111856|111806|111847.7|111797.7|32
1739473990000|2025-02-13 19:13:10|111853.5|111803.5|111850.4|111800.4|111853.5|111803.5|111848.1|111798.1|20
1739474000000|2025-02-13 19:13:20|111850.5|111800.5|111848|111798|111852.5|111802.5|111845.2|111795.2|22
1739474010000|2025-02-13 19:13:30|111848.3|111798.3|111855.4|111805.4|111858.2|111808.2|111848.3|111798.3|21
1739474020000|2025-02-13 19:13:40|111855.6|111805.6|111855.3|111805.3|111857|111807|111854|111804|13
1739474030000|2025-02-13 19:13:50|111855.4|111805.4|111872.5|111822.5|111874.3|111824.3|111855.4|111805.4|25
1739474040000|2025-02-13 19:14:00|111879.6|111829.6|111876.7|111826.7|111880.3|111830.3|111868.1|111818.1|36
1739474050000|2025-02-13 19:14:10|111876.8|111826.8|111876.7|111826.7|111879.9|111829.9|111874.9|111824.9|24
1739474060000|2025-02-13 19:14:20|111880.2|111830.2|111868|111818|111881.7|111831.7|111866.7|111816.7|51
1739474070000|2025-02-13 19:14:30|111870.1|111820.1|111859|111809|111873.5|111823.5|111853.5|111803.5|53
1739474080000|2025-02-13 19:14:40|111859.8|111809.8|111860.5|111810.5|111863.1|111813.1|111855.1|111805.1|28
1739474090000|2025-02-13 19:14:50|111862.8|111812.8|111852.6|111802.6|111863.1|111813.1|111846.7|111796.7|47
1739474100000|2025-02-13 19:15:00|111855|111805|111848|111798|111856.1|111806.1|111841.7|111791.7|43
1739474110000|2025-02-13 19:15:10|111845.2|111795.2|111848.6|111798.6|111851.7|111801.7|111842.7|111792.7|44
1739474120000|2025-02-13 19:15:20|111849.4|111799.4|111841.8|111791.8|111849.8|111799.8|111841.8|111791.8|24
1739474130000|2025-02-13 19:15:30|111843.6|111793.6|111817.3|111767.3|111845.9|111795.9|111817.3|111767.3|40
1739474140000|2025-02-13 19:15:40|111815|111765|111817.7|111767.7|111826.2|111776.2|111812.7|111762.7|45
1739474150000|2025-02-13 19:15:50|111817|111767|111810.2|111760.2|111818.6|111768.6|111807.3|111757.3|26
1739474160000|2025-02-13 19:16:00|111808.1|111758.1|111808.4|111758.4|111809.6|111759.6|111792.9|111742.9|40
1739474170000|2025-02-13 19:16:10|111804.7|111754.7|111810.7|111760.7|111810.7|111760.7|111800.3|111750.3|27
1739474180000|2025-02-13 19:16:20|111811.8|111761.8|111817|111767|111822.3|111772.3|111809.5|111759.5|33
1739474190000|2025-02-13 19:16:30|111816.9|111766.9|111823.9|111773.9|111825.7|111775.7|111816.9|111766.9|38
1739474200000|2025-02-13 19:16:40|111822.2|111772.2|111816.8|111766.8|111825.2|111775.2|111811.3|111761.3|36
1739474210000|2025-02-13 19:16:50|111816.9|111766.9|111796.9|111746.9|111818.5|111768.5|111796.9|111746.9|32
1739474220000|2025-02-13 19:17:00|111796.5|111746.5|111806.3|111756.3|111807.5|111757.5|111793.4|111743.4|27
1739474230000|2025-02-13 19:17:10|111803.8|111753.8|111795.6|111745.6|111806.8|111756.8|111791.9|111741.9|36
1739474240000|2025-02-13 19:17:20|111794.1|111744.1|111766.3|111716.3|111794.1|111744.1|111759.4|111709.4|42
1739474250000|2025-02-13 19:17:30|111764.5|111714.5|111757.7|111707.7|111764.6|111714.6|111754.1|111704.1|32
1739474260000|2025-02-13 19:17:40|111757.9|111707.9|111769.6|111719.6|111780.6|111730.6|111757.9|111707.9|26
1739474270000|2025-02-13 19:17:50|111769|111719|111796.3|111746.3|111796.3|111746.3|111765|111715|30
1739474280000|2025-02-13 19:18:00|111798|111748|111805.2|111755.2|111806.9|111756.9|111798|111748|23
1739474290000|2025-02-13 19:18:10|111805.1|111755.1|111801.3|111751.3|111806.6|111756.6|111792.3|111742.3|20
1739474300000|2025-02-13 19:18:20|111801.7|111751.7|111799|111749|111801.7|111751.7|111793.1|111743.1|19
1739474310000|2025-02-13 19:18:30|111798.9|111748.9|111795.6|111745.6|111799|111749|111795.3|111745.3|27
1739474320000|2025-02-13 19:18:40|111794.1|111744.1|111794.6|111744.6|111794.8|111744.8|111790.4|111740.4|15
1739474330000|2025-02-13 19:18:50|111795.3|111745.3|111793.4|111743.4|111796|111746|111791.5|111741.5|17
1739474340000|2025-02-13 19:19:00|111792|111742|111783.3|111733.3|111792|111742|111778.4|111728.4|29
1739474350000|2025-02-13 19:19:10|111786.5|111736.5|111764.2|111714.2|111792.6|111742.6|111761.1|111711.1|26
1739474360000|2025-02-13 19:19:20|111762.1|111712.1|111758.4|111708.4|111764.1|111714.1|111753.4|111703.4|31
1739474370000|2025-02-13 19:19:30|111758|111708|111755.4|111705.4|111764.8|111714.8|111753.8|111703.8|34
1739474380000|2025-02-13 19:19:40|111755.6|111705.6|111757.5|111707.5|111759.5|111709.5|111752|111702|18
1739474390000|2025-02-13 19:19:50|111756.8|111706.8|111779.5|111729.5|111781.2|111731.2|111755.6|111705.6|26
1739474400000|2025-02-13 19:20:00|111780.1|111730.1|111763.6|111713.6|111780.1|111730.1|111762|111712|32
1739474410000|2025-02-13 19:20:10|111763|111713|111771.2|111721.2|111777.4|111727.4|111763|111713|30
1739474420000|2025-02-13 19:20:20|111770|111720|111760.1|111710.1|111770|111720|111753.1|111703.1|29
1739474430000|2025-02-13 19:20:30|111759.6|111709.6|111759.2|111709.2|111760.1|111710.1|111751.5|111701.5|18
1739474440000|2025-02-13 19:20:40|111760.8|111710.8|111763.5|111713.5|111766.3|111716.3|111759.8|111709.8|22
1739474450000|2025-02-13 19:20:50|111763.6|111713.6|111774.6|111724.6|111778.8|111728.8|111763.6|111713.6|22
1739474460000|2025-02-13 19:21:00|111774|111724|111774.3|111724.3|111776|111726|111773.3|111723.3|11
1739474470000|2025-02-13 19:21:10|111774.8|111724.8|111775.8|111725.8|111786.5|111736.5|111763.2|111713.2|34
1739474480000|2025-02-13 19:21:20|111775|111725|111787.6|111737.6|111790.3|111740.3|111775|111725|35
1739474490000|2025-02-13 19:21:30|111789.5|111739.5|111796.3|111746.3|111796.3|111746.3|111787.5|111737.5|31
1739474500000|2025-02-13 19:21:40|111796.4|111746.4|111799.6|111749.6|111806.7|111756.7|111795.1|111745.1|29
1739474510000|2025-02-13 19:21:50|111797.7|111747.7|111807|111757|111809.9|111759.9|111794.5|111744.5|32
1739474520000|2025-02-13 19:22:00|111809.5|111759.5|111843.1|111793.1|111847.5|111797.5|111809.1|111759.1|28
1739474530000|2025-02-13 19:22:10|111843.4|111793.4|111855|111805|111855.1|111805.1|111842.3|111792.3|23
1739474540000|2025-02-13 19:22:20|111855.3|111805.3|111855.8|111805.8|111858.7|111808.7|111855.3|111805.3|21
1739474550000|2025-02-13 19:22:30|111855.9|111805.9|111858.5|111808.5|111860.5|111810.5|111851.5|111801.5|12
1739474560000|2025-02-13 19:22:40|111856.9|111806.9|111892.8|111842.8|111895|111845|111856.9|111806.9|32
1739474570000|2025-02-13 19:22:50|111891.9|111841.9|111984.6|111856.9|111984.6|111916.6|111885.5|111835.5|30
1739474580000|2025-02-13 19:23:00|111985|111850.3|111921.5|111871.5|111985|111905.3|111898|111831.1|50
1739474590000|2025-02-13 19:23:10|111922.5|111872.5|111916.7|111866.7|111922.5|111872.5|111913.3|111863.3|22
1739474600000|2025-02-13 19:23:20|111914.2|111864.2|111911.2|111861.2|111916.4|111866.4|111899.4|111849.4|27
1739474610000|2025-02-13 19:23:30|111911.3|111861.3|111907.4|111857.4|111917.8|111867.8|111897.6|111847.6|28
1739474620000|2025-02-13 19:23:40|111908.1|111858.1|111911.7|111861.7|111915.7|111865.7|111902|111852|13
1739474630000|2025-02-13 19:23:50|111912.3|111862.3|111915.3|111865.3|111919.9|111869.9|111911.9|111861.9|9
1739474640000|2025-02-13 19:24:00|111917.7|111867.7|111912.4|111862.4|111917.7|111867.7|111911.3|111861.3|19
1739474650000|2025-02-13 19:24:10|111912.3|111862.3|111917.3|111867.3|111917.9|111867.9|111911.8|111861.8|20
1739474660000|2025-02-13 19:24:20|111919.1|111869.1|111916.6|111866.6|111920.9|111870.9|111910.9|111860.9|14
1739474670000|2025-02-13 19:24:30|111916.8|111866.8|111919.7|111869.7|111923.7|111873.7|111916.7|111866.7|12
1739474680000|2025-02-13 19:24:40|111921.3|111871.3|111922.7|111872.7|111938.4|111888.4|111921.3|111871.3|25
1739474690000|2025-02-13 19:24:50|111922.1|111872.1|111927.9|111877.9|111931.4|111881.4|111919.1|111869.1|31
1739474700000|2025-02-13 19:25:00|111925.8|111875.8|111929|111879|111933.9|111883.9|111925.8|111875.8|12
1739474710000|2025-02-13 19:25:10|111933|111883|111932.2|111882.2|111936.2|111886.2|111929.7|111879.7|23
1739474720000|2025-02-13 19:25:20|111933.2|111883.2|111917.2|111867.2|111933.9|111883.9|111917.2|111867.2|21
1739474730000|2025-02-13 19:25:30|111916.3|111866.3|111900|111850|111920.2|111870.2|111897.4|111847.4|20
1739474740000|2025-02-13 19:25:40|111898.2|111848.2|111901.4|111851.4|111902.4|111852.4|111896.5|111846.5|22
1739474750000|2025-02-13 19:25:50|111900|111850|111900.5|111850.5|111902.7|111852.7|111893.2|111843.2|28
1739474760000|2025-02-13 19:26:00|111898.8|111848.8|111896.6|111846.6|111902.7|111852.7|111891.3|111841.3|32
1739474770000|2025-02-13 19:26:10|111894.9|111844.9|111887|111837|111894.9|111844.9|111880.5|111830.5|30
1739474780000|2025-02-13 19:26:20|111888.1|111838.1|111887.5|111837.5|111888.1|111838.1|111887.4|111837.4|6
1739474790000|2025-02-13 19:26:30|111886.3|111836.3|111898.2|111848.2|111898.7|111848.7|111886|111836|23
1739474800000|2025-02-13 19:26:40|111900.5|111850.5|111891.7|111841.7|111901.9|111851.9|111886.8|111836.8|25
1739474810000|2025-02-13 19:26:50|111897.9|111847.9|111896.9|111846.9|111900.8|111850.8|111890.6|111840.6|19
1739474820000|2025-02-13 19:27:00|111897.4|111847.4|111892.4|111842.4|111899.4|111849.4|111878.7|111828.7|27
1739474830000|2025-02-13 19:27:10|111893|111843|111885.7|111835.7|111893.5|111843.5|111885.7|111835.7|14
1739474840000|2025-02-13 19:27:20|111885.6|111835.6|111880.3|111830.3|111891.2|111841.2|111870.7|111820.7|19
1739474850000|2025-02-13 19:27:30|111880.7|111830.7|111881|111831|111884.2|111834.2|111868.5|111818.5|27
1739474860000|2025-02-13 19:27:40|111878.5|111828.5|111877.7|111827.7|111879|111829|111876.3|111826.3|11
1739474870000|2025-02-13 19:27:50|111877.8|111827.8|111878.7|111828.7|111881|111831|111877.4|111827.4|11
1739474880000|2025-02-13 19:28:00|111876.2|111826.2|111877.3|111827.3|111878.8|111828.8|111874.1|111824.1|20
1739474890000|2025-02-13 19:28:10|111875.2|111825.2|111874.3|111824.3|111877.6|111827.6|111874.3|111824.3|6
1739474900000|2025-02-13 19:28:20|111876.1|111826.1|111878|111828|111886.5|111836.5|111874.3|111824.3|24
1739474910000|2025-02-13 19:28:30|111878.2|111828.2|111861.4|111811.4|111881.2|111831.2|111860.8|111810.8|21
1739474920000|2025-02-13 19:28:40|111862.2|111812.2|111865.2|111815.2|111868.6|111818.6|111858.5|111808.5|21
1739474930000|2025-02-13 19:28:50|111864.2|111814.2|111869.8|111819.8|111872.3|111822.3|111850.5|111800.5|32
1739474940000|2025-02-13 19:29:00|111866.5|111816.5|111854.1|111804.1|111871.8|111821.8|111851.8|111801.8|44
1739474950000|2025-02-13 19:29:10|111863.4|111813.4|111858.8|111808.8|111865.8|111815.8|111850.4|111800.4|37
1739474960000|2025-02-13 19:29:20|111854.3|111804.3|111822.2|111772.2|111858|111808|111821.7|111771.7|40
1739474970000|2025-02-13 19:29:30|111825.5|111775.5|111822.1|111772.1|111826.1|111776.1|111815.7|111765.7|27
1739474980000|2025-02-13 19:29:40|111819.1|111769.1|111803.2|111753.2|111819.1|111769.1|111795.8|111745.8|32
1739474990000|2025-02-13 19:29:50|111802.6|111752.6|111807.6|111757.6|111807.6|111757.6|111795.2|111745.2|13
1739475000000|2025-02-13 19:30:00|111805.7|111755.7|111798.6|111748.6|111807.6|111757.6|111787.3|111737.3|25
1739475010000|2025-02-13 19:30:10|111796.7|111746.7|111792.7|111742.7|111805.7|111755.7|111786.7|111736.7|29
1739475020000|2025-02-13 19:30:20|111791.8|111741.8|111788.1|111738.1|111794.1|111744.1|111773.1|111723.1|24
1739475030000|2025-02-13 19:30:30|111787.7|111737.7|111793.9|111743.9|111793.9|111743.9|111776.6|111726.6|20
1739475040000|2025-02-13 19:30:40|111792.1|111742.1|111800.6|111750.6|111800.6|111750.6|111784.9|111734.9|13
1739475050000|2025-02-13 19:30:50|111800.3|111750.3|111797|111747|111804|111754|111791.4|111741.4|15
1739475060000|2025-02-13 19:31:00|111794.5|111744.5|111794.7|111744.7|111797|111747|111787.4|111737.4|24
1739475070000|2025-02-13 19:31:10|111789.1|111739.1|111785|111735|111792|111742|111781.8|111731.8|16
1739475080000|2025-02-13 19:31:20|111783.3|111733.3|111785|111735|111800.8|111750.8|111781.7|111731.7|27
1739475090000|2025-02-13 19:31:30|111785.1|111735.1|111791.6|111741.6|111793.4|111743.4|111781.9|111731.9|12
1739475100000|2025-02-13 19:31:40|111796.6|111746.6|111786.3|111736.3|111796.7|111746.7|111785.6|111735.6|26
1739475110000|2025-02-13 19:31:50|111786.6|111736.6|111800.7|111750.7|111800.7|111750.7|111786.5|111736.5|10
1739475120000|2025-02-13 19:32:00|111802.7|111752.7|111810.2|111760.2|111810.2|111760.2|111798|111748|10
1739475130000|2025-02-13 19:32:10|111812|111762|111804.3|111754.3|111818.4|111768.4|111800.6|111750.6|27
1739475140000|2025-02-13 19:32:20|111806.5|111756.5|111808.1|111758.1|111811.2|111761.2|111803.8|111753.8|25
1739475150000|2025-02-13 19:32:30|111805.6|111755.6|111799.7|111749.7|111811.6|111761.6|111799|111749|23
1739475160000|2025-02-13 19:32:40|111802.6|111752.6|111797.3|111747.3|111811.4|111761.4|111797.3|111747.3|31
1739475170000|2025-02-13 19:32:50|111820.7|111770.7|111809.9|111759.9|111824.4|111774.4|111809.8|111759.8|17
1739475180000|2025-02-13 19:33:00|111809.8|111759.8|111812.8|111762.8|111812.9|111762.9|111809|111759|17
1739475190000|2025-02-13 19:33:10|111812.6|111762.6|111821.6|111771.6|111825.1|111775.1|111812.3|111762.3|23
1739475200000|2025-02-13 19:33:20|111819.6|111769.6|111819.1|111769.1|111824.4|111774.4|111810.8|111760.8|31
1739475210000|2025-02-13 19:33:30|111817.5|111767.5|111818.8|111768.8|111819.9|111769.9|111809.5|111759.5|36
1739475220000|2025-02-13 19:33:40|111817.4|111767.4|111791.1|111766.1|111818.2|111768.2|111791.1|111746.9|36
1739475230000|2025-02-13 19:33:50|111798.4|111748.4|111799.5|111749.5|111806.5|111756.5|111798.4|111748.4|14
1739475240000|2025-02-13 19:34:00|111791.9|111766.9|111806.5|111756.5|111813.7|111766.9|111791.9|111748.5|28
1739475250000|2025-02-13 19:34:10|111807.9|111757.9|111807.4|111757.4|111808.1|111758.1|111799.4|111749.4|17
1739475260000|2025-02-13 19:34:20|111806|111756|111814.9|111764.9|111816.4|111766.4|111801.2|111751.2|20
1739475270000|2025-02-13 19:34:30|111814.1|111764.1|111814.9|111764.9|111814.9|111764.9|111806.6|111756.6|16
1739475280000|2025-02-13 19:34:40|111816.5|111766.5|111813.2|111763.2|111816.5|111766.5|111812.5|111762.5|7
1739475290000|2025-02-13 19:34:50|111814.4|111764.4|111814.3|111764.3|111816.6|111766.6|111811.8|111761.8|20
1739475300000|2025-02-13 19:35:00|111812.8|111762.8|111814.4|111764.4|111820.5|111770.5|111806.7|111756.7|26
1739475310000|2025-02-13 19:35:10|111812.5|111762.5|111802.2|111752.2|111817.1|111767.1|111800.8|111750.8|17
1739475320000|2025-02-13 19:35:20|111800.9|111750.9|111813.8|111763.8|111815.2|111765.2|111799.9|111749.9|15
1739475330000|2025-02-13 19:35:30|111813.7|111763.7|111815|111765|111815.2|111765.2|111813.6|111763.6|7
1739475340000|2025-02-13 19:35:40|111815.1|111765.1|111814.3|111764.3|111815.2|111765.2|111814.3|111764.3|3
1739475350000|2025-02-13 19:35:50|111814.1|111764.1|111815.2|111765.2|111815.8|111765.8|111814.1|111764.1|6
1739475360000|2025-02-13 19:36:00|111814.1|111764.1|111802.4|111752.4|111815.1|111765.1|111802.4|111752.4|19
1739475370000|2025-02-13 19:36:10|111801.8|111751.8|111803.1|111753.1|111813|111763|111801.8|111751.8|19
1739475380000|2025-02-13 19:36:20|111804|111754|111798.5|111748.5|111811|111761|111798.5|111748.5|26
1739475390000|2025-02-13 19:36:30|111799|111749|111800.9|111750.9|111802.4|111752.4|111799|111749|11
1739475400000|2025-02-13 19:36:40|111801|111751|111799.8|111749.8|111801|111751|111798.5|111748.5|10
1739475410000|2025-02-13 19:36:50|111800.1|111750.1|111810.9|111760.9|111814.3|111764.3|111800.1|111750.1|22
1739475420000|2025-02-13 19:37:00|111809.7|111759.7|111795.1|111745.1|111809.7|111759.7|111795.1|111745.1|12
1739475430000|2025-02-13 19:37:10|111796.6|111746.6|111785.6|111735.6|111797.4|111747.4|111785.5|111735.5|14
1739475440000|2025-02-13 19:37:20|111785.9|111735.9|111785.8|111735.8|111785.9|111735.9|111782.8|111732.8|11
1739475450000|2025-02-13 19:37:30|111786|111736|111787.3|111737.3|111790.6|111740.6|111786|111736|8
1739475460000|2025-02-13 19:37:40|111786|111736|111784.9|111734.9|111787.3|111737.3|111782|111732|15
1739475470000|2025-02-13 19:37:50|111785.2|111735.2|111783.3|111733.3|111785.7|111735.7|111782.1|111732.1|9
1739475480000|2025-02-13 19:38:00|111782.1|111732.1|111775.6|111725.6|111783.7|111733.7|111775.5|111725.5|11
1739475490000|2025-02-13 19:38:10|111775.5|111725.5|111775.5|111725.5|111775.5|111725.5|111775.5|111725.5|1
1739475500000|2025-02-13 19:38:20|111776.8|111726.8|111771.8|111721.8|111781.9|111731.9|111769.7|111719.7|25
1739475510000|2025-02-13 19:38:30|111770.9|111720.9|111770.8|111720.8|111771.4|111721.4|111769.7|111719.7|9
1739475520000|2025-02-13 19:38:40|111771.1|111721.1|111769.7|111719.7|111772.6|111722.6|111769.7|111719.7|6
1739475530000|2025-02-13 19:38:50|111769.1|111719.1|111773.6|111723.6|111774.2|111724.2|111769|111719|17
1739475540000|2025-02-13 19:39:00|111773.2|111723.2|111770.2|111720.2|111773.7|111723.7|111770.2|111720.2|10
1739475550000|2025-02-13 19:39:10|111768.4|111718.4|111770.1|111720.1|111771.1|111721.1|111768.4|111718.4|14
1739475560000|2025-02-13 19:39:20|111770.4|111720.4|111771.1|111721.1|111771.1|111721.1|111770.4|111720.4|2
1739475570000|2025-02-13 19:39:30|111769.9|111719.9|111769.2|111719.2|111770.7|111720.7|111768|111718|13
1739475580000|2025-02-13 19:39:40|111768.7|111718.7|111769.6|111719.6|111771.5|111721.5|111768.5|111718.5|11
1739475590000|2025-02-13 19:39:50|111769.4|111719.4|111770.2|111720.2|111771.4|111721.4|111768.4|111718.4|8
1739475600000|2025-02-13 19:40:00|111771.6|111721.6|111771.1|111721.1|111774.1|111724.1|111770.9|111720.9|8
1739475610000|2025-02-13 19:40:10|111771.2|111721.2|111791.2|111741.2|111791.2|111741.2|111771.2|111721.2|25
1739475620000|2025-02-13 19:40:20|111789.9|111739.9|111795.9|111745.9|111795.9|111745.9|111788.5|111738.5|16
1739475630000|2025-02-13 19:40:30|111796.7|111746.7|111795.7|111745.7|111797.3|111747.3|111793.5|111743.5|9
1739475640000|2025-02-13 19:40:40|111788.5|111763.5|111788.9|111763.9|111792.5|111767.5|111788.5|111763.5|9
1739475650000|2025-02-13 19:40:50|111790.4|111765.4|111796.9|111771.9|111796.9|111771.9|111790.4|111765.4|2
1739475660000|2025-02-13 19:41:00|111795.8|111770.8|111781.5|111756.5|111795.8|111770.8|111781.5|111756.5|17
1739475670000|2025-02-13 19:41:10|111781.3|111756.3|111786|111761|111786|111761|111781.3|111756.3|8
1739475680000|2025-02-13 19:41:20|111787|111762|111793.2|111768.2|111796.2|111771.2|111787|111762|15
1739475690000|2025-02-13 19:41:30|111792.8|111767.8|111798.5|111773.5|111799.1|111774.1|111792.8|111767.8|20
1739475700000|2025-02-13 19:41:40|111799.5|111774.5|111802.9|111777.9|111803.5|111778.5|111793.9|111768.9|11
1739475710000|2025-02-13 19:41:50|111802|111777|111815.1|111765.1|111816.9|111778.4|111801.5|111765.1|9
1739475720000|2025-02-13 19:42:00|111816.2|111766.2|111818.5|111768.5|111819.7|111769.7|111816.1|111766.1|20
1739475730000|2025-02-13 19:42:10|111819.6|111769.6|111821.6|111771.6|111827.8|111777.8|111819.6|111769.6|16
1739475740000|2025-02-13 19:42:20|111826.2|111776.2|111834.7|111784.7|111834.7|111784.7|111824.8|111774.8|20
1739475750000|2025-02-13 19:42:30|111835.7|111785.7|111848.7|111798.7|111848.7|111798.7|111835|111785|20
1739475760000|2025-02-13 19:42:40|111849.7|111799.7|111858.4|111808.4|111858.4|111808.4|111849.7|111799.7|16
1739475770000|2025-02-13 19:42:50|111858.6|111808.6|111849.4|111799.4|111858.6|111808.6|111848.4|111798.4|8
1739475780000|2025-02-13 19:43:00|111850.3|111800.3|111839.9|111789.9|111852.5|111802.5|111836.8|111786.8|20
1739475790000|2025-02-13 19:43:10|111840.6|111790.6|111849.9|111799.9|111850.8|111800.8|111840.6|111790.6|13
1739475800000|2025-02-13 19:43:20|111851.1|111801.1|111853.3|111803.3|111860|111810|111850.6|111800.6|17
1739475810000|2025-02-13 19:43:30|111854|111804|111851.8|111801.8|111854|111804|111851.8|111801.8|7
1739475820000|2025-02-13 19:43:40|111852|111802|111853.2|111803.2|111853.3|111803.3|111851.5|111801.5|8
1739475830000|2025-02-13 19:43:50|111852.3|111802.3|111850.9|111800.9|111852.3|111802.3|111847|111797|9
1739475840000|2025-02-13 19:44:00|111849.3|111799.3|111851.7|111801.7|111859.6|111809.6|111849.3|111799.3|21
1739475850000|2025-02-13 19:44:10|111853|111803|111847.5|111797.5|111853|111803|111846.4|111796.4|11
1739475860000|2025-02-13 19:44:20|111846.5|111796.5|111855|111805|111855|111805|111843|111793|19
1739475870000|2025-02-13 19:44:30|111854.1|111804.1|111853.2|111803.2|111856.7|111806.7|111853.2|111803.2|16
1739475880000|2025-02-13 19:44:40|111854.4|111804.4|111851.7|111801.7|111854.4|111804.4|111851|111801|18
1739475890000|2025-02-13 19:44:50|111851.9|111801.9|111851.5|111801.5|111854.2|111804.2|111851.1|111801.1|12
1739475900000|2025-02-13 19:45:00|111852.5|111802.5|111854.7|111804.7|111855.6|111805.6|111852.5|111802.5|18
1739475910000|2025-02-13 19:45:10|111855.1|111805.1|111873.1|111823.1|111873.1|111823.1|111854.9|111804.9|19
1739475920000|2025-02-13 19:45:20|111873.9|111823.9|111872.9|111822.9|111874.7|111824.7|111866.7|111816.7|27
1739475930000|2025-02-13 19:45:30|111873.6|111823.6|111885.9|111835.9|111886.6|111836.6|111873.6|111823.6|13
1739475940000|2025-02-13 19:45:40|111884.9|111834.9|111887.1|111837.1|111887.8|111837.8|111883.2|111833.2|14
1739475950000|2025-02-13 19:45:50|111886|111836|111889.3|111839.3|111889.3|111839.3|111884.4|111834.4|11
1739475960000|2025-02-13 19:46:00|111888.2|111838.2|111880.7|111830.7|111888.2|111838.2|111880.7|111830.7|21
1739475970000|2025-02-13 19:46:10|111880.9|111830.9|111893.8|111843.8|111893.8|111843.8|111878.2|111828.2|19
1739475980000|2025-02-13 19:46:20|111893.9|111843.9|111898|111848|111898.2|111848.2|111892.6|111842.6|6
1739475990000|2025-02-13 19:46:30|111898.2|111848.2|111874.3|111849.3|111901.3|111860.8|111874.3|111848.1|27
1739476000000|2025-02-13 19:46:40|111875.6|111850.6|111879.2|111854.2|111881.2|111856.2|111875.6|111850.6|18
1739476010000|2025-02-13 19:46:50|111880.4|111855.4|111886.3|111861.3|111886.9|111861.9|111880.4|111855.4|11
1739476020000|2025-02-13 19:47:00|111886.1|111861.1|111880.6|111855.6|111886.1|111861.1|111876.9|111851.9|9
1739476030000|2025-02-13 19:47:10|111880.8|111855.8|111882.5|111857.5|111882.5|111857.5|111879.2|111854.2|10
1739476040000|2025-02-13 19:47:20|111881.3|111856.3|111863.1|111838.1|111882.7|111857.7|111861.2|111836.2|21
1739476050000|2025-02-13 19:47:30|111861.8|111836.8|111864.7|111839.7|111865.4|111840.4|111859.8|111834.8|11
1739476060000|2025-02-13 19:47:40|111865.8|111840.8|111863.3|111838.3|111866.5|111841.5|111862.5|111837.5|15
1739476070000|2025-02-13 19:47:50|111864.4|111839.4|111860.9|111835.9|111864.4|111839.4|111859.9|111834.9|14
1739476080000|2025-02-13 19:48:00|111861.9|111836.9|111862.4|111837.4|111862.4|111837.4|111858.3|111833.3|13
1739476090000|2025-02-13 19:48:10|111863|111838|111863.7|111838.7|111865|111840|111858.7|111833.7|13
1739476100000|2025-02-13 19:48:20|111864.5|111839.5|111853.9|111828.9|111864.5|111839.5|111853.9|111828.9|14
1739476110000|2025-02-13 19:48:30|111854.3|111829.3|111855.2|111830.2|111855.8|111830.8|111853.6|111828.6|14
1739476120000|2025-02-13 19:48:40|111854.3|111829.3|111855.4|111830.4|111858.4|111833.4|111854.3|111829.3|21
1739476130000|2025-02-13 19:48:50|111854.4|111829.4|111855.9|111830.9|111856.1|111831.1|111854.4|111829.4|7
1739476140000|2025-02-13 19:49:00|111856.1|111831.1|111861.9|111836.9|111861.9|111836.9|111855|111830|18
1739476150000|2025-02-13 19:49:10|111862.6|111837.6|111856.6|111831.6|111865.5|111840.5|111856.5|111831.5|21
1739476160000|2025-02-13 19:49:20|111855|111830|111856.3|111831.3|111857.1|111832.1|111855|111830|8
1739476170000|2025-02-13 19:49:30|111855.2|111830.2|111847|111822|111855.2|111830.2|111845.4|111820.4|19
1739476180000|2025-02-13 19:49:40|111847.7|111822.7|111848.5|111823.5|111848.5|111823.5|111847.7|111822.7|4
1739476190000|2025-02-13 19:49:50|111846.4|111821.4|111846.2|111821.2|111847.8|111822.8|111839.6|111814.6|13
1739476200000|2025-02-13 19:50:00|111847.3|111822.3|111839.3|111814.3|111847.9|111822.9|111838.4|111813.4|13
1739476210000|2025-02-13 19:50:10|111839.5|111814.5|111838.9|111813.9|111839.5|111814.5|111838.3|111813.3|8
1739476220000|2025-02-13 19:50:20|111837.9|111812.9|111836|111811|111839.5|111814.5|111834.9|111809.9|17
1739476230000|2025-02-13 19:50:30|111836.1|111811.1|111835.7|111810.7|111836.1|111811.1|111834.8|111809.8|3
1739476240000|2025-02-13 19:50:40|111835.3|111810.3|111824.2|111799.2|111835.3|111810.3|111822|111797|20
1739476250000|2025-02-13 19:50:50|111823.7|111798.7|111813.2|111788.2|111823.7|111798.7|111812.9|111787.9|15
1739476260000|2025-02-13 19:51:00|111814|111789|111803.7|111778.7|111814|111789|111802|111777|28
1739476270000|2025-02-13 19:51:10|111803.5|111778.5|111802.6|111777.6|111804.5|111779.5|111801.6|111776.6|22
1739476280000|2025-02-13 19:51:20|111801.1|111776.1|111799.5|111774.5|111802|111777|111794.7|111769.7|19
1739476290000|2025-02-13 19:51:30|111798.3|111773.3|111799.8|111774.8|111800.4|111775.4|111795.3|111770.3|13
1739476300000|2025-02-13 19:51:40|111799|111774|111793.2|111768.2|111799.8|111774.8|111793.2|111768.2|21
1739476310000|2025-02-13 19:51:50|111792.7|111767.7|111795.3|111770.3|111797.6|111772.6|111792.7|111767.7|18
1739476320000|2025-02-13 19:52:00|111796.5|111771.5|111796.1|111771.1|111800.1|111775.1|111793.3|111768.3|17
1739476330000|2025-02-13 19:52:10|111798.6|111773.6|111790.5|111765.5|111800.7|111775.7|111790.5|111765.5|32
1739476340000|2025-02-13 19:52:20|111791.4|111766.4|111787.1|111762.1|111791.9|111766.9|111785.4|111760.4|27
1739476350000|2025-02-13 19:52:30|111787|111762|111788.5|111763.5|111790.1|111765.1|111786.5|111761.5|18
1739476360000|2025-02-13 19:52:40|111786.4|111761.4|111787|111762|111789.2|111764.2|111785.5|111760.5|33
1739476370000|2025-02-13 19:52:50|111786.1|111761.1|111788.7|111763.7|111790.6|111765.6|111786.1|111761.1|27
1739476380000|2025-02-13 19:53:00|111788|111763|111800.2|111775.2|111802.6|111777.6|111788|111763|27
1739476390000|2025-02-13 19:53:10|111800.9|111775.9|111808.3|111783.3|111808.3|111783.3|111798.9|111773.9|14
1739476400000|2025-02-13 19:53:20|111808|111783|111819|111794|111820.1|111795.1|111808|111783|14
1739476410000|2025-02-13 19:53:30|111818.9|111793.9|111806.8|111781.8|111818.9|111793.9|111805.6|111780.6|18
1739476420000|2025-02-13 19:53:40|111805.9|111780.9|111803|111778|111806.4|111781.4|111802|111777|13
1739476430000|2025-02-13 19:53:50|111802.9|111777.9|111806.8|111781.8|111806.8|111781.8|111800.9|111775.9|12
1739476440000|2025-02-13 19:54:00|111805.9|111780.9|111800.9|111775.9|111805.9|111780.9|111799.7|111774.7|22
1739476450000|2025-02-13 19:54:10|111801.1|111776.1|111799.6|111774.6|111803|111778|111798.2|111773.2|17
1739476460000|2025-02-13 19:54:20|111798.8|111773.8|111793.4|111768.4|111798.8|111773.8|111792.5|111767.5|14
1739476470000|2025-02-13 19:54:30|111792.4|111767.4|111790.3|111765.3|111793.3|111768.3|111790|111765|12
1739476480000|2025-02-13 19:54:40|111790.1|111765.1|111789.9|111764.9|111790.1|111765.1|111789.9|111764.9|2
1739476490000|2025-02-13 19:54:50|111790.2|111765.2|111792.2|111767.2|111792.2|111767.2|111789.5|111764.5|10
1739476500000|2025-02-13 19:55:00|111791.8|111766.8|111781.6|111756.6|111792.1|111767.1|111781.4|111756.4|25
1739476510000|2025-02-13 19:55:10|111781.7|111756.7|111784.2|111759.2|111785.4|111760.4|111781.7|111756.7|7
1739476520000|2025-02-13 19:55:20|111783.2|111758.2|111781.8|111756.8|111783.2|111758.2|111781.7|111756.7|7
1739476530000|2025-02-13 19:55:30|111780.7|111755.7|111779.6|111754.6|111781.1|111756.1|111770.9|111745.9|29
1739476540000|2025-02-13 19:55:40|111776.7|111751.7|111779.7|111754.7|111779.7|111754.7|111776.3|111751.3|6
1739476550000|2025-02-13 19:55:50|111779.8|111754.8|111787.9|111762.9|111787.9|111762.9|111779.5|111754.5|13
1739476560000|2025-02-13 19:56:00|111787|111762|111786|111761|111788.1|111763.1|111782.8|111757.8|22
1739476570000|2025-02-13 19:56:10|111786.1|111761.1|111796.5|111771.5|111796.6|111771.6|111783|111758|19
1739476580000|2025-02-13 19:56:20|111795.6|111770.6|111803.8|111778.8|111803.8|111778.8|111795.6|111770.6|17
1739476590000|2025-02-13 19:56:30|111804.5|111779.5|111803.9|111778.9|111810.4|111785.4|111803.9|111778.9|15
1739476600000|2025-02-13 19:56:40|111802.9|111777.9|111803.5|111778.5|111803.6|111778.6|111799.8|111774.8|13
1739476610000|2025-02-13 19:56:50|111803.4|111778.4|111798.2|111773.2|111807|111782|111796.9|111771.9|28
1739476620000|2025-02-13 19:57:00|111798.1|111773.1|111797.9|111772.9|111798.1|111773.1|111797.8|111772.8|4
1739476630000|2025-02-13 19:57:10|111797.8|111772.8|111799.3|111774.3|111799.3|111774.3|111797.8|111772.8|5
1739476640000|2025-02-13 19:57:20|111800.4|111775.4|111795.5|111770.5|111800.4|111775.4|111793.8|111768.8|17
1739476650000|2025-02-13 19:57:30|111796.2|111771.2|111797|111772|111798.8|111773.8|111796.2|111771.2|16
1739476660000|2025-02-13 19:57:40|111796.5|111771.5|111803.4|111778.4|111803.4|111778.4|111796.5|111771.5|21
1739476670000|2025-02-13 19:57:50|111808.7|111783.7|111811.2|111786.2|111814.2|111789.2|111808.7|111783.7|14
1739476680000|2025-02-13 19:58:00|111809.3|111784.3|111811.4|111786.4|111813.8|111788.8|111800.4|111775.4|36
1739476690000|2025-02-13 19:58:10|111811.3|111786.3|111821.8|111796.8|111825.1|111800.1|111811.3|111786.3|42
1739476700000|2025-02-13 19:58:20|111818.7|111793.7|111819.2|111794.2|111820.4|111795.4|111816.7|111791.7|14
1739476710000|2025-02-13 19:58:30|111819.5|111794.5|111819.6|111794.6|111820.2|111795.2|111815.2|111790.2|14
1739476720000|2025-02-13 19:58:40|111821.1|111796.1|111825.6|111800.6|111828.5|111803.5|111820.1|111795.1|12
1739476730000|2025-02-13 19:58:50|111827.2|111802.2|111825.1|111800.1|111830.1|111805.1|111822.7|111797.7|18
1739476740000|2025-02-13 19:59:00|111824|111799|111825.9|111800.9|111825.9|111800.9|111816.7|111791.7|22
1739476750000|2025-02-13 19:59:10|111826.6|111801.6|111831.3|111806.3|111832.3|111807.3|111826.3|111801.3|28
1739476760000|2025-02-13 19:59:20|111832.2|111807.2|111838.9|111813.9|111840.4|111815.4|111831.5|111806.5|23
1739476770000|2025-02-13 19:59:30|111838.6|111813.6|111833.1|111808.1|111840.5|111815.5|111831.2|111806.2|23
1739476780000|2025-02-13 19:59:40|111834|111809|111844.4|111819.4|111844.4|111819.4|111834|111809|11
1739476790000|2025-02-13 19:59:50|111846.2|111821.2|111837.6|111812.6|111846.8|111821.8|111837.6|111812.6|17
1739476800000|2025-02-13 20:00:00|111837.2|111812.2|111834.7|111809.7|111847.1|111822.1|111833.9|111808.9|25
1739476810000|2025-02-13 20:00:10|111835.6|111810.6|111842.2|111817.2|111842.2|111817.2|111835.1|111810.1|18
1739476820000|2025-02-13 20:00:20|111843.7|111818.7|111846.6|111821.6|111846.6|111821.6|111843.7|111818.7|14
1739476830000|2025-02-13 20:00:30|111845.7|111820.7|111849.9|111824.9|111850.7|111825.7|111845.7|111820.7|14
1739476840000|2025-02-13 20:00:40|111851.4|111826.4|111849.2|111824.2|111851.9|111826.9|111848.4|111823.4|14
1739476850000|2025-02-13 20:00:50|111850.5|111825.5|111850.9|111825.9|111854.2|111829.2|111849.2|111824.2|17
1739476860000|2025-02-13 20:01:00|111847.7|111822.7|111845.1|111820.1|111848.8|111823.8|111845.1|111820.1|18
1739476870000|2025-02-13 20:01:10|111848.1|111823.1|111850.3|111825.3|111851.1|111826.1|111845.9|111820.9|17
1739476880000|2025-02-13 20:01:20|111850.8|111825.8|111852.8|111827.8|111852.8|111827.8|111850.3|111825.3|14
1739476890000|2025-02-13 20:01:30|111852.1|111827.1|111852.8|111827.8|111852.8|111827.8|111850.4|111825.4|8
1739476900000|2025-02-13 20:01:40|111852.4|111827.4|111851|111826|111852.7|111827.7|111842.4|111817.4|19
1739476910000|2025-02-13 20:01:50|111850.7|111825.7|111852|111827|111852|111827|111848.9|111823.9|13
1739476920000|2025-02-13 20:02:00|111852.2|111827.2|111852.6|111827.6|111853.9|111828.9|111848.8|111823.8|16
1739476930000|2025-02-13 20:02:10|111852.7|111827.7|111852.5|111827.5|111853.3|111828.3|111852.5|111827.5|5
1739476940000|2025-02-13 20:02:20|111852.6|111827.6|111849.4|111824.4|111852.6|111827.6|111843.7|111818.7|15
1739476950000|2025-02-13 20:02:30|111849.7|111824.7|111853.1|111828.1|111853.1|111828.1|111849.7|111824.7|6
1739476960000|2025-02-13 20:02:40|111853|111828|111843.1|111818.1|111853.1|111828.1|111843.1|111818.1|16
1739476970000|2025-02-13 20:02:50|111843.2|111818.2|111843.9|111818.9|111844.1|111819.1|111843|111818|11
1739476980000|2025-02-13 20:03:00|111843.1|111818.1|111846|111796|111853|111818.4|111833.2|111796|23
1739476990000|2025-02-13 20:03:10|111845.8|111795.8|111829|111804|111847.2|111804|111825.9|111790.3|24
1739477000000|2025-02-13 20:03:20|111828|111803|111841.4|111791.4|111844.7|111807.3|111828|111791.4|16
1739477010000|2025-02-13 20:03:30|111840.9|111790.9|111836.5|111786.5|111840.9|111790.9|111835|111785|14
1739477020000|2025-02-13 20:03:40|111836.6|111786.6|111831.3|111781.3|111841.6|111802.4|111827.4|111781.3|19
1739477030000|2025-02-13 20:03:50|111832.2|111782.2|111831.2|111781.2|111834.8|111784.8|111831.1|111781.1|13
1739477040000|2025-02-13 20:04:00|111832|111782|111832.5|111782.5|111833.6|111783.6|111830|111780|14
1739477050000|2025-02-13 20:04:10|111832.4|111782.4|111827.5|111777.5|111832.7|111782.7|111825.5|111775.5|28
1739477060000|2025-02-13 20:04:20|111827.8|111777.8|111827.9|111777.9|111831.3|111781.3|111827.8|111777.8|14
1739477070000|2025-02-13 20:04:30|111828.8|111778.8|111821|111771|111828.8|111778.8|111820.3|111770.3|27
1739477080000|2025-02-13 20:04:40|111822|111772|111813.6|111763.6|111822.1|111772.1|111813.4|111763.4|20
1739477090000|2025-02-13 20:04:50|111815.5|111765.5|111816.4|111766.4|111817.6|111778.2|111803.2|111763.7|17
1739477100000|2025-02-13 20:05:00|111816|111766|111824.5|111774.5|111824.7|111774.7|111814|111764|14
1739477110000|2025-02-13 20:05:10|111824.8|111774.8|111823.7|111773.7|111825.5|111775.5|111823|111773|17
1739477120000|2025-02-13 20:05:20|111824.1|111774.1|111823.9|111773.9|111824.1|111774.1|111823.5|111773.5|6
1739477130000|2025-02-13 20:05:30|111823.5|111773.5|111823.3|111773.3|111823.9|111773.9|111822.8|111772.8|8
1739477140000|2025-02-13 20:05:40|111822.8|111772.8|111821.7|111771.7|111823.9|111773.9|111820.9|111770.9|16
1739477150000|2025-02-13 20:05:50|111820.9|111770.9|111824.1|111774.1|111825|111775|111814.9|111764.9|12
1739477160000|2025-02-13 20:06:00|111824|111774|111823.5|111773.5|111825.4|111775.4|111823.5|111773.5|16
1739477170000|2025-02-13 20:06:10|111819.7|111769.7|111823.1|111773.1|111824.1|111774.1|111819.7|111769.7|15
1739477180000|2025-02-13 20:06:20|111823|111773|111822.7|111772.7|111823.1|111773.1|111822|111772|10
1739477190000|2025-02-13 20:06:30|111821.8|111771.8|111813.2|111763.2|111821.8|111771.8|111813.2|111763.2|12
1739477200000|2025-02-13 20:06:40|111812.3|111762.3|111807.5|111757.5|111813.6|111778.2|111803.2|111757.5|18
1739477210000|2025-02-13 20:06:50|111807.3|111757.3|111811.7|111761.7|111811.7|111776.4|111800.9|111756.5|14
1739477220000|2025-02-13 20:07:00|111810.4|111760.4|111809.9|111759.9|111810.5|111760.5|111809.1|111759.1|11
1739477230000|2025-02-13 20:07:10|111809.7|111759.7|111794.5|111744.5|111810.1|111760.1|111794.2|111744.2|22
1739477240000|2025-02-13 20:07:20|111796.2|111746.2|111799.3|111749.3|111799.4|111749.4|111795.5|111745.5|12
1739477250000|2025-02-13 20:07:30|111799.1|111749.1|111794.6|111744.6|111799.6|111749.6|111794.6|111744.6|15
1739477260000|2025-02-13 20:07:40|111795.1|111745.1|111794.8|111744.8|111795.1|111745.1|111791.3|111741.3|9
1739477270000|2025-02-13 20:07:50|111794.6|111744.6|111793.6|111743.6|111794.7|111744.7|111790.2|111740.2|20
1739477280000|2025-02-13 20:08:00|111794.9|111744.9|111795.5|111745.5|111796.5|111746.5|111791.3|111741.3|14
1739477290000|2025-02-13 20:08:10|111793.7|111743.7|111795.3|111745.3|111796.5|111746.5|111793.4|111743.4|12
1739477300000|2025-02-13 20:08:20|111793.9|111743.9|111795.7|111745.7|111798.2|111748.2|111793.4|111743.4|9
1739477310000|2025-02-13 20:08:30|111796.1|111746.1|111789.1|111764.1|111800.7|111766.2|111785.5|111746.1|19
1739477320000|2025-02-13 20:08:40|111790.9|111765.9|111781.4|111756.4|111790.9|111765.9|111780.4|111755.4|19
1739477330000|2025-02-13 20:08:50|111780.4|111755.4|111778.6|111753.6|111781.3|111756.3|111776.9|111751.9|17
1739477340000|2025-02-13 20:09:00|111777.5|111752.5|111778.3|111753.3|111779.2|111754.2|111775.4|111750.4|29
1739477350000|2025-02-13 20:09:10|111778.8|111753.8|111776.1|111751.1|111778.8|111753.8|111776.1|111751.1|2
1739477360000|2025-02-13 20:09:20|111775.8|111750.8|111775.2|111750.2|111776.7|111751.7|111772.7|111747.7|17
1739477370000|2025-02-13 20:09:30|111776.5|111751.5|111790.2|111765.2|111791.1|111766.1|111775|111750|16
1739477380000|2025-02-13 20:09:40|111790|111765|111787.9|111762.9|111790|111765|111786.6|111761.6|11
1739477390000|2025-02-13 20:09:50|111789.2|111764.2|111785.7|111760.7|111790.2|111765.2|111784.9|111759.9|21
1739477400000|2025-02-13 20:10:00|111786.8|111761.8|111780.4|111755.4|111786.8|111761.8|111780.1|111755.1|19
1739477410000|2025-02-13 20:10:10|111781|111756|111781.5|111756.5|111782.6|111757.6|111780.9|111755.9|14
1739477420000|2025-02-13 20:10:20|111780.9|111755.9|111778.3|111753.3|111781.5|111756.5|111777.7|111752.7|15
1739477430000|2025-02-13 20:10:30|111776.6|111751.6|111776.9|111751.9|111779|111754|111776.6|111751.6|8
1739477440000|2025-02-13 20:10:40|111778|111753|111778.6|111753.6|111779.7|111754.7|111777.7|111752.7|10
1739477450000|2025-02-13 20:10:50|111778|111753|111768.1|111743.1|111778.6|111753.6|111767.2|111742.2|11
1739477460000|2025-02-13 20:11:00|111769.7|111744.7|111768.3|111743.3|111772.3|111747.3|111768|111743|14
1739477470000|2025-02-13 20:11:10|111767.8|111742.8|111766.9|111741.9|111768.6|111743.6|111766|111741|14
1739477480000|2025-02-13 20:11:20|111765.3|111740.3|111762|111737|111766.7|111741.7|111760.1|111735.1|19
1739477490000|2025-02-13 20:11:30|111761.9|111736.9|111762.8|111737.8|111763.8|111738.8|111761.7|111736.7|8
1739477500000|2025-02-13 20:11:40|111762.1|111737.1|111763.1|111738.1|111763.9|111738.9|111762.1|111737.1|6
1739477510000|2025-02-13 20:11:50|111762.3|111737.3|111761.4|111736.4|111763.9|111738.9|111761.4|111736.4|5
1739477520000|2025-02-13 20:12:00|111762.4|111737.4|111763.5|111738.5|111768.6|111743.6|111761.4|111736.4|18
1739477530000|2025-02-13 20:12:10|111764.9|111739.9|111765|111715|111766|111739.9|111760|111713.4|19
1739477540000|2025-02-13 20:12:20|111764.9|111714.9|111759.1|111709.1|111765.8|111715.8|111759.1|111709.1|17
1739477550000|2025-02-13 20:12:30|111758.8|111708.8|111758.9|111708.9|111759.9|111709.9|111758.8|111708.8|5
1739477560000|2025-02-13 20:12:40|111759|111709|111752.8|111702.8|111759.9|111709.9|111752.8|111702.8|9
1739477570000|2025-02-13 20:12:50|111753.9|111703.9|111733.1|111708.1|111755.5|111708.1|111732.7|111695.8|12
1739477580000|2025-02-13 20:13:00|111732.4|111707.4|111736.9|111711.9|111738.4|111713.4|111729.1|111704.1|25
1739477590000|2025-02-13 20:13:10|111737.6|111712.6|111735.6|111710.6|111738.8|111713.8|111734.7|111709.7|24
1739477600000|2025-02-13 20:13:20|111734.9|111709.9|111729.3|111704.3|111738.8|111713.8|111729.3|111704.3|23
1739477610000|2025-02-13 20:13:30|111729.8|111704.8|111728.3|111703.3|111734.8|111709.8|111725.5|111700.5|24
1739477620000|2025-02-13 20:13:40|111728.4|111703.4|111723.7|111698.7|111729.3|111704.3|111722.4|111697.4|13
1739477630000|2025-02-13 20:13:50|111723.6|111698.6|111712.3|111687.3|111730.9|111699.1|111710.5|111678.1|28
1739477640000|2025-02-13 20:14:00|111712.4|111687.4|111712.8|111687.8|111714.3|111689.3|111711.2|111686.2|12
1739477650000|2025-02-13 20:14:10|111713.1|111688.1|111713.3|111688.3|111715.6|111690.6|111710.7|111685.7|20
1739477660000|2025-02-13 20:14:20|111713.1|111688.1|111715.2|111690.2|111715.4|111690.4|111713.1|111688.1|11
1739477670000|2025-02-13 20:14:30|111715.1|111690.1|111710.7|111685.7|111716|111691|111710.7|111685.7|12
1739477680000|2025-02-13 20:14:40|111712.6|111687.6|111709.8|111684.8|111714.6|111689.6|111709.3|111684.3|12
1739477690000|2025-02-13 20:14:50|111709.7|111684.7|111709.9|111684.9|111711.7|111686.7|111707.5|111682.5|7
1739477700000|2025-02-13 20:15:00|111709.8|111684.8|111709.7|111684.7|111711.6|111686.6|111708.5|111683.5|11
1739477710000|2025-02-13 20:15:10|111709.5|111684.5|111711.2|111686.2|111712.9|111687.9|111709.4|111684.4|7
1739477720000|2025-02-13 20:15:20|111711.1|111686.1|111715|111690|111715.7|111690.7|111711.1|111686.1|17
1739477730000|2025-02-13 20:15:30|111714.3|111689.3|111712.2|111687.2|111714.8|111689.8|111712.2|111687.2|9
1739477740000|2025-02-13 20:15:40|111714.1|111689.1|111713.4|111688.4|111714.7|111689.7|111712.4|111687.4|8
1739477750000|2025-02-13 20:15:50|111714.4|111689.4|111687.7|111662.7|111715.8|111690.8|111686.5|111656.2|30
1739477760000|2025-02-13 20:16:00|111687.4|111662.4|111682.7|111657.7|111692.1|111666.2|111679.2|111642.1|29
1739477770000|2025-02-13 20:16:10|111683|111658|111670.7|111645.7|111684.7|111658|111667.5|111632.5|14
1739477780000|2025-02-13 20:16:20|111670.9|111645.9|111670.2|111645.2|111671.9|111646.9|111661.6|111636.6|21
1739477790000|2025-02-13 20:16:30|111670.7|111645.7|111670|111645|111671|111646|111669.5|111644.5|10
1739477800000|2025-02-13 20:16:40|111671.1|111646.1|111674.8|111649.8|111677.8|111652.8|111671.1|111646.1|30
1739477810000|2025-02-13 20:16:50|111674.6|111649.6|111667.3|111642.3|111676.9|111651.9|111664.2|111639.2|28
1739477820000|2025-02-13 20:17:00|111666.2|111641.2|111671.9|111621.9|111675.9|111641.2|111646.8|111620.8|25
1739477830000|2025-02-13 20:17:10|111672.9|111622.9|111677.1|111627.1|111679.5|111629.5|111669|111619|27
1739477840000|2025-02-13 20:17:20|111678.1|111628.1|111673.7|111623.7|111678.1|111628.1|111670.7|111620.7|19
1739477850000|2025-02-13 20:17:30|111672.7|111622.7|111666.2|111616.2|111673.4|111623.4|111665|111615|20
1739477860000|2025-02-13 20:17:40|111668.6|111618.6|111659.6|111609.6|111671.1|111621.1|111659.5|111609.5|27
1739477870000|2025-02-13 20:17:50|111659.2|111609.2|111647.8|111597.8|111660.9|111610.9|111647.2|111597.2|34
1739477880000|2025-02-13 20:18:00|111649.2|111599.2|111660.4|111610.4|111663.9|111613.9|111647.5|111597.5|28
1739477890000|2025-02-13 20:18:10|111660.3|111610.3|111649.2|111599.2|111666.5|111616.5|111647.5|111597.5|21
1739477900000|2025-02-13 20:18:20|111647.4|111597.4|111649.5|111599.5|111650.1|111600.1|111647.4|111597.4|11
1739477910000|2025-02-13 20:18:30|111649.3|111599.3|111646.5|111596.5|111653.8|111603.8|111646.5|111596.5|22
1739477920000|2025-02-13 20:18:40|111646|111596|111644.8|111594.8|111647.2|111597.2|111643.5|111593.5|14
1739477930000|2025-02-13 20:18:50|111643|111593|111640.9|111590.9|111643.6|111593.6|111640.2|111590.2|10
1739477940000|2025-02-13 20:19:00|111641|111591|111646.6|111596.6|111646.6|111596.6|111638.2|111588.2|16
1739477950000|2025-02-13 20:19:10|111646.5|111596.5|111646.1|111596.1|111646.5|111596.5|111643.8|111593.8|6
1739477970000|2025-02-13 20:19:30|111645.9|111595.9|111636.5|111586.5|111645.9|111595.9|111635|111585|24
1739477980000|2025-02-13 20:19:40|111635.4|111585.4|111614.8|111589.8|111638.7|111593.3|111614.1|111578.1|30
1739477990000|2025-02-13 20:19:50|111613|111588|111621|111571|111621.8|111589.9|111603.9|111566.8|21
1739478000000|2025-02-13 20:20:00|111619.2|111569.2|111611.1|111561.1|111628|111578|111606.7|111556.7|36
1739478010000|2025-02-13 20:20:10|111610.1|111560.1|111609.3|111559.3|111610.2|111560.2|111602.4|111552.4|17
1739478020000|2025-02-13 20:20:20|111609.6|111559.6|111609.8|111559.8|111612.5|111562.5|111609|111559|11
1739478030000|2025-02-13 20:20:30|111609.6|111559.6|111598.3|111548.3|111611.9|111561.9|111596.1|111546.1|19
1739478040000|2025-02-13 20:20:40|111598.1|111548.1|111599|111549|111599.1|111549.1|111598.1|111548.1|4
1739478050000|2025-02-13 20:20:50|111599.1|111549.1|111602.6|111552.6|111603.1|111553.1|111599|111549|9
1739478060000|2025-02-13 20:21:00|111599.7|111549.7|111595.9|111545.9|111602.2|111552.2|111594.3|111544.3|18
1739478070000|2025-02-13 20:21:10|111595.3|111545.3|111602.4|111552.4|111603.5|111553.5|111595.3|111545.3|14
1739478080000|2025-02-13 20:21:20|111601.3|111551.3|111600.5|111550.5|111603|111553|111598.7|111548.7|21
1739478090000|2025-02-13 20:21:30|111600.6|111550.6|111601.4|111551.4|111601.6|111551.6|111598.4|111548.4|10
1739478100000|2025-02-13 20:21:40|111601.5|111551.5|111600.5|111550.5|111602.3|111552.3|111595.9|111545.9|13
1739478110000|2025-02-13 20:21:50|111600.4|111550.4|111601.4|111551.4|111607|111557|111599.6|111549.6|20
1739478120000|2025-02-13 20:22:00|111600.1|111550.1|111598.3|111548.3|111601.5|111551.5|111598.1|111548.1|7
1739478130000|2025-02-13 20:22:10|111604.1|111554.1|111604.3|111554.3|111604.3|111554.3|111600.2|111550.2|15
1739478140000|2025-02-13 20:22:20|111603.3|111553.3|111602.4|111552.4|111603.3|111553.3|111594.4|111544.4|23
1739478150000|2025-02-13 20:22:30|111602.5|111552.5|111599.4|111549.4|111602.5|111552.5|111597|111547|17
1739478160000|2025-02-13 20:22:40|111601.8|111551.8|111599.2|111549.2|111601.8|111551.8|111596.9|111546.9|16
1739478170000|2025-02-13 20:22:50|111599.1|111549.1|111596.3|111546.3|111601.2|111551.2|111592.1|111542.1|20
1739478180000|2025-02-13 20:23:00|111595.4|111545.4|111597.8|111547.8|111603.4|111553.4|111594.9|111544.9|20
1739478190000|2025-02-13 20:23:10|111597.4|111547.4|111585.6|111535.6|111597.7|111547.7|111570|111520|26
1739478200000|2025-02-13 20:23:20|111584.4|111534.4|111571.5|111521.5|111585.4|111535.4|111566|111516|39
1739478210000|2025-02-13 20:23:30|111573.3|111523.3|111574|111524|111575.3|111525.3|111566.3|111516.3|36
1739478220000|2025-02-13 20:23:40|111574.7|111524.7|111570.5|111520.5|111575.5|111525.5|111570.1|111520.1|17
1739478230000|2025-02-13 20:23:50|111569.4|111519.4|111568.3|111518.3|111571.4|111521.4|111564.9|111514.9|14
1739478240000|2025-02-13 20:24:00|111567.4|111517.4|111556.2|111506.2|111568.4|111518.4|111554.3|111504.3|30
1739478250000|2025-02-13 20:24:10|111556.4|111506.4|111561.2|111511.2|111563|111513|111555.5|111505.5|28
1739478260000|2025-02-13 20:24:20|111562.3|111512.3|111558.9|111508.9|111562.3|111512.3|111542.7|111492.7|36
1739478270000|2025-02-13 20:24:30|111557.6|111507.6|111559.5|111509.5|111559.5|111509.5|111555.5|111505.5|26
1739478280000|2025-02-13 20:24:40|111557.8|111507.8|111558.5|111508.5|111560.8|111510.8|111554|111504|24
1739478290000|2025-02-13 20:24:50|111557.8|111507.8|111559.3|111509.3|111560.9|111510.9|111557.8|111507.8|23
1739478300000|2025-02-13 20:25:00|111557.7|111507.7|111552.3|111502.3|111558.9|111508.9|111550.9|111500.9|46
1739478310000|2025-02-13 20:25:10|111552.1|111502.1|111552.2|111502.2|111552.9|111502.9|111549.1|111499.1|29
1739478320000|2025-02-13 20:25:20|111555.7|111505.7|111566.8|111516.8|111567.9|111517.9|111555.7|111505.7|13
1739478330000|2025-02-13 20:25:30|111566.7|111516.7|111566.8|111516.8|111566.8|111516.8|111566.7|111516.7|2
1739478340000|2025-02-13 20:25:40|111565.7|111515.7|111543.1|111493.1|111565.7|111515.7|111543.1|111493.1|30
1739478350000|2025-02-13 20:25:50|111546.4|111496.4|111563.8|111513.8|111568.1|111530.3|111536.9|111487.4|38
1739478360000|2025-02-13 20:26:00|111565.4|111515.4|111563.4|111513.4|111567.7|111525.9|111549.9|111511.1|32
1739478370000|2025-02-13 20:26:10|111564.2|111514.2|111574.2|111524.2|111575.2|111525.2|111560|111510|33
1739478380000|2025-02-13 20:26:20|111573.8|111523.8|111580.7|111530.7|111582.8|111532.8|111573.8|111523.8|28
1739478390000|2025-02-13 20:26:30|111581.6|111531.6|111573.2|111523.2|111582.6|111532.6|111571.9|111521.9|25
1739478400000|2025-02-13 20:26:40|111573.3|111523.3|111573.2|111523.2|111573.4|111523.4|111573.2|111523.2|4
1739478410000|2025-02-13 20:26:50|111573.3|111523.3|111577.4|111527.4|111579.9|111529.9|111566.8|111516.8|40
1739478420000|2025-02-13 20:27:00|111576.1|111526.1|111572.1|111522.1|111579.4|111529.4|111571.1|111521.1|51
1739478430000|2025-02-13 20:27:10|111575.6|111525.6|111580.7|111530.7|111583|111533|111563.9|111513.9|60
1739478440000|2025-02-13 20:27:20|111581.8|111531.8|111571|111546|111594.5|111548.1|111570|111531.8|46
1739478450000|2025-02-13 20:27:30|111574.9|111549.9|111572.2|111547.2|111575.7|111550.7|111570.6|111545.6|32
1739478460000|2025-02-13 20:27:40|111573.8|111548.8|111582.2|111532.2|111589.1|111552.5|111572.2|111532.2|26
1739478470000|2025-02-13 20:27:50|111583.3|111533.3|111589.2|111539.2|111591.4|111541.4|111582.6|111532.6|16
1739478480000|2025-02-13 20:28:00|111588.4|111538.4|111582.4|111532.4|111589.3|111539.3|111579.5|111529.5|37
1739478490000|2025-02-13 20:28:10|111583.4|111533.4|111586|111536|111587.7|111537.7|111582.7|111532.7|24
1739478500000|2025-02-13 20:28:20|111584.4|111534.4|111584.3|111534.3|111584.4|111534.4|111572.2|111522.2|30
1739478510000|2025-02-13 20:28:30|111584.6|111534.6|111585.8|111535.8|111588.2|111538.2|111582.2|111532.2|22
1739478520000|2025-02-13 20:28:40|111586.5|111536.5|111586.4|111536.4|111586.5|111536.5|111586.4|111536.4|2
1739478530000|2025-02-13 20:28:50|111589.4|111539.4|111588.5|111538.5|111591.2|111541.2|111587.9|111537.9|23
1739478540000|2025-02-13 20:29:00|111587.9|111537.9|111590|111540|111592.8|111542.8|111587.3|111537.3|23
1739478550000|2025-02-13 20:29:10|111588.5|111538.5|111589.6|111539.6|111590.6|111540.6|111587.5|111537.5|9
1739478560000|2025-02-13 20:29:20|111589.4|111539.4|111585.1|111535.1|111589.4|111539.4|111585.1|111535.1|6
1739478570000|2025-02-13 20:29:30|111587.5|111537.5|111584.6|111534.6|111587.5|111537.5|111580.4|111530.4|15
1739478580000|2025-02-13 20:29:40|111585.1|111535.1|111587.9|111537.9|111588.6|111538.6|111585.1|111535.1|8
1739478590000|2025-02-13 20:29:50|111588.2|111538.2|111586.3|111536.3|111590.5|111540.5|111585.9|111535.9|15
1739478600000|2025-02-13 20:30:00|111586.8|111536.8|111579.8|111529.8|111591.2|111541.2|111578.7|111528.7|28
1739478610000|2025-02-13 20:30:10|111579.9|111529.9|111567.2|111517.2|111580|111530|111563.5|111513.5|34
1739478620000|2025-02-13 20:30:20|111566|111516|111556.7|111506.7|111567.2|111517.2|111555.8|111505.8|15
1739478630000|2025-02-13 20:30:30|111556.2|111506.2|111555.9|111505.9|111557.6|111507.6|111555.8|111505.8|7
1739478640000|2025-02-13 20:30:40|111560.4|111510.4|111560.9|111510.9|111561.4|111511.4|111556.1|111506.1|17
1739478650000|2025-02-13 20:30:50|111561.1|111511.1|111553.1|111503.1|111563.9|111513.9|111553.1|111503.1|31
1739478660000|2025-02-13 20:31:00|111552.9|111502.9|111554|111504|111555.3|111505.3|111552|111502|11
1739478670000|2025-02-13 20:31:10|111553.2|111503.2|111556.2|111506.2|111562.9|111512.9|111552|111502|13
1739478680000|2025-02-13 20:31:20|111559.4|111509.4|111555.8|111505.8|111562.2|111512.2|111553.7|111503.7|15
1739478690000|2025-02-13 20:31:30|111555.1|111505.1|111554.8|111504.8|111556.7|111506.7|111546.9|111496.9|14
1739478700000|2025-02-13 20:31:40|111553.3|111503.3|111549.8|111499.8|111554.9|111504.9|111545.3|111495.3|17
1739478710000|2025-02-13 20:31:50|111549.2|111499.2|111550.1|111500.1|111554.1|111504.1|111546.9|111496.9|15
1739478720000|2025-02-13 20:32:00|111554.3|111504.3|111551.8|111501.8|111557.8|111507.8|111546.9|111496.9|18
1739478730000|2025-02-13 20:32:10|111556.4|111506.4|111549|111499|111557.9|111507.9|111544.8|111494.8|17
1739478740000|2025-02-13 20:32:20|111552.5|111502.5|111550.4|111500.4|111552.5|111502.5|111546.5|111496.5|27
1739478750000|2025-02-13 20:32:30|111553.5|111503.5|111559.7|111509.7|111563.7|111513.7|111547.8|111497.8|36
1739478760000|2025-02-13 20:32:40|111559.8|111509.8|111562.2|111512.2|111569|111519|111553.8|111503.8|23
1739478770000|2025-02-13 20:32:50|111562.7|111512.7|111554.5|111504.5|111562.7|111512.7|111554.5|111504.5|13
1739478780000|2025-02-13 20:33:00|111554.4|111504.4|111551.1|111501.1|111556.6|111506.6|111551.1|111501.1|12
1739478790000|2025-02-13 20:33:10|111550.2|111500.2|111556.2|111506.2|111564.3|111514.3|111550.2|111500.2|21
1739478800000|2025-02-13 20:33:20|111557.5|111507.5|111561.4|111511.4|111561.4|111511.4|111555.7|111505.7|17
1739478810000|2025-02-13 20:33:30|111558.9|111508.9|111570.9|111520.9|111570.9|111520.9|111554.7|111504.7|24
1739478820000|2025-02-13 20:33:40|111570.3|111520.3|111575.9|111525.9|111575.9|111525.9|111568.8|111518.8|25
1739478830000|2025-02-13 20:33:50|111575.4|111525.4|111575.8|111525.8|111577|111527|111571.8|111521.8|10
1739478840000|2025-02-13 20:34:00|111577|111527|111578.5|111528.5|111579.7|111529.7|111576.6|111526.6|10
1739478850000|2025-02-13 20:34:10|111576.5|111526.5|111574.5|111524.5|111579.5|111529.5|111565|111515|27
1739478860000|2025-02-13 20:34:20|111572.1|111522.1|111580.8|111530.8|111582.2|111532.2|111572.1|111522.1|23
1739478870000|2025-02-13 20:34:30|111582.4|111532.4|111582.4|111532.4|111584.2|111534.2|111582.2|111532.2|12
1739478880000|2025-02-13 20:34:40|111584.3|111534.3|111580.8|111530.8|111585.1|111535.1|111579.5|111529.5|16
1739478890000|2025-02-13 20:34:50|111581.4|111531.4|111581.3|111531.3|111583.8|111533.8|111578.4|111528.4|18
1739478900000|2025-02-13 20:35:00|111578.4|111528.4|111582.7|111532.7|111584|111534|111576.5|111526.5|17
1739478910000|2025-02-13 20:35:10|111584.7|111534.7|111571.5|111521.5|111584.7|111534.7|111568.8|111518.8|22
1739478920000|2025-02-13 20:35:20|111572.4|111522.4|111571.8|111521.8|111573.1|111523.1|111567.8|111517.8|18
1739478930000|2025-02-13 20:35:30|111572.1|111522.1|111566.5|111516.5|111572.2|111522.2|111562.9|111512.9|21
1739478940000|2025-02-13 20:35:40|111565|111515|111574|111524|111574.3|111524.3|111565|111515|22
1739478950000|2025-02-13 20:35:50|111574.2|111524.2|111572.9|111522.9|111576.6|111526.6|111571.6|111521.6|12
1739478960000|2025-02-13 20:36:00|111573.2|111523.2|111566.1|111516.1|111574.2|111524.2|111566.1|111516.1|21
1739478970000|2025-02-13 20:36:10|111565.9|111515.9|111554.1|111504.1|111567.9|111517.9|111554.1|111504.1|37
1739478980000|2025-02-13 20:36:20|111555.6|111505.6|111546.3|111496.3|111559.2|111509.2|111545.8|111495.8|21
1739478990000|2025-02-13 20:36:30|111545.8|111495.8|111553|111503|111557.8|111507.8|111545.8|111495.8|12
1739479000000|2025-02-13 20:36:40|111551.8|111501.8|111549.6|111499.6|111555.6|111505.6|111549.6|111499.6|10
1739479010000|2025-02-13 20:36:50|111548.9|111498.9|111546.7|111496.7|111556|111506|111546.7|111496.7|15
1739479020000|2025-02-13 20:37:00|111545.5|111495.5|111546.9|111496.9|111546.9|111496.9|111543.5|111493.5|16
1739479030000|2025-02-13 20:37:10|111545.4|111495.4|111552.2|111502.2|111552.4|111502.4|111545.4|111495.4|13
1739479040000|2025-02-13 20:37:20|111553.4|111503.4|111556|111506|111557.1|111507.1|111552|111502|18
1739479050000|2025-02-13 20:37:30|111555.9|111505.9|111552.8|111502.8|111556|111506|111552.7|111502.7|6
1739479060000|2025-02-13 20:37:40|111553.2|111503.2|111555.6|111505.6|111555.6|111505.6|111553.1|111503.1|5
1739479070000|2025-02-13 20:37:50|111555.5|111505.5|111557.5|111507.5|111562.3|111512.3|111553.8|111503.8|18
1739479080000|2025-02-13 20:38:00|111558|111508|111552.5|111502.5|111559.4|111509.4|111551.9|111501.9|25
1739479090000|2025-02-13 20:38:10|111551.2|111501.2|111552.2|111502.2|111552.5|111502.5|111551.2|111501.2|6
1739479100000|2025-02-13 20:38:20|111553.3|111503.3|111553.6|111503.6|111554.1|111504.1|111551.7|111501.7|15
1739479110000|2025-02-13 20:38:30|111555.4|111505.4|111554.5|111504.5|111557.8|111507.8|111554.5|111504.5|13
1739479120000|2025-02-13 20:38:40|111553.8|111503.8|111556.4|111506.4|111556.4|111506.4|111553.8|111503.8|12
1739479130000|2025-02-13 20:38:50|111556.1|111506.1|111557.4|111507.4|111557.9|111507.9|111555.9|111505.9|6
1739479140000|2025-02-13 20:39:00|111556.1|111506.1|111553.7|111503.7|111557.7|111507.7|111553.7|111503.7|12
1739479150000|2025-02-13 20:39:10|111553.9|111503.9|111550.9|111500.9|111555.9|111505.9|111549.9|111499.9|12
1739479160000|2025-02-13 20:39:20|111552.1|111502.1|111552|111502|111553.9|111503.9|111550.6|111500.6|10
1739479170000|2025-02-13 20:39:30|111551.1|111501.1|111549.6|111499.6|111554.1|111504.1|111549.6|111499.6|17
1739479180000|2025-02-13 20:39:40|111551.4|111501.4|111552.8|111502.8|111553.1|111503.1|111549|111499|17
1739479190000|2025-02-13 20:39:50|111551.7|111501.7|111547.1|111497.1|111552.3|111502.3|111544.6|111494.6|24
1739479200000|2025-02-13 20:40:00|111548.6|111498.6|111545|111495|111548.8|111498.8|111541.3|111491.3|31
1739479210000|2025-02-13 20:40:10|111544.2|111494.2|111547.4|111497.4|111547.4|111497.4|111544.2|111494.2|9
1739479220000|2025-02-13 20:40:20|111548.8|111498.8|111550.2|111500.2|111550.2|111500.2|111547.6|111497.6|7
1739479230000|2025-02-13 20:40:30|111550.7|111500.7|111548.4|111498.4|111550.7|111500.7|111548.4|111498.4|4
1739479240000|2025-02-13 20:40:40|111550.6|111500.6|111546.6|111496.6|111550.6|111500.6|111546.2|111496.2|11
1739479250000|2025-02-13 20:40:50|111546.7|111496.7|111547.9|111497.9|111548.9|111498.9|111546.7|111496.7|9
1739479260000|2025-02-13 20:41:00|111546.8|111496.8|111545.2|111495.2|111550.1|111500.1|111544.2|111494.2|15
1739479270000|2025-02-13 20:41:10|111544.6|111494.6|111538.9|111488.9|111546.6|111496.6|111536.1|111486.1|33
1739479280000|2025-02-13 20:41:20|111540.6|111490.6|111536.4|111486.4|111540.6|111490.6|111536.4|111486.4|15
1739479290000|2025-02-13 20:41:30|111535.5|111485.5|111536.8|111486.8|111539.2|111489.2|111533.8|111483.8|18
1739479300000|2025-02-13 20:41:40|111536.3|111486.3|111536.7|111486.7|111538.1|111488.1|111534.9|111484.9|11
1739479310000|2025-02-13 20:41:50|111536.6|111486.6|111541.4|111491.4|111544.4|111494.4|111536.6|111486.6|11
1739479320000|2025-02-13 20:42:00|111542.2|111492.2|111541|111491|111542.2|111492.2|111541|111491|8
1739479330000|2025-02-13 20:42:10|111540.5|111490.5|111544.2|111494.2|111548.2|111498.2|111540.5|111490.5|31
1739479340000|2025-02-13 20:42:20|111544.4|111494.4|111544.5|111494.5|111547.5|111497.5|111542.7|111492.7|33
1739479350000|2025-02-13 20:42:30|111544.2|111494.2|111543.1|111493.1|111544.2|111494.2|111540|111490|21
1739479360000|2025-02-13 20:42:40|111541.7|111491.7|111541.1|111491.1|111543.7|111493.7|111539.6|111489.6|19
1739479370000|2025-02-13 20:42:50|111541.3|111491.3|111540.3|111490.3|111543.5|111493.5|111538.6|111488.6|15
1739479380000|2025-02-13 20:43:00|111541.8|111491.8|111542.5|111492.5|111544|111494|111539.6|111489.6|13
1739479390000|2025-02-13 20:43:10|111542.4|111492.4|111542.9|111492.9|111544.4|111494.4|111542|111492|16
1739479400000|2025-02-13 20:43:20|111542.4|111492.4|111536.4|111486.4|111544.2|111494.2|111535.7|111485.7|14
1739479410000|2025-02-13 20:43:30|111536.5|111486.5|111545|111495|111545.4|111495.4|111536.5|111486.5|18
1739479420000|2025-02-13 20:43:40|111547.1|111497.1|111544|111494|111547.1|111497.1|111541.7|111491.7|29
1739479430000|2025-02-13 20:43:50|111542.8|111492.8|111544|111494|111544.3|111494.3|111542.8|111492.8|7
1739479440000|2025-02-13 20:44:00|111543.5|111493.5|111543.5|111493.5|111544|111494|111543.5|111493.5|3
1739479450000|2025-02-13 20:44:10|111543.4|111493.4|111543.4|111493.4|111543.5|111493.5|111543.3|111493.3|4
1739479460000|2025-02-13 20:44:20|111543.3|111493.3|111543.3|111493.3|111543.3|111493.3|111543.3|111493.3|1
1739479470000|2025-02-13 20:44:30|111543.2|111493.2|111545.8|111495.8|111545.8|111503.7|111528.7|111491.8|16
1739479480000|2025-02-13 20:44:40|111544.8|111494.8|111549|111499|111549|111499|111543.1|111493.1|13
1739479490000|2025-02-13 20:44:50|111549.4|111499.4|111557.4|111507.4|111557.6|111507.6|111549.4|111499.4|27
1739479500000|2025-02-13 20:45:00|111557.5|111507.5|111550.1|111500.1|111557.5|111507.5|111548.1|111498.1|20
1739479510000|2025-02-13 20:45:10|111550|111500|111548.6|111498.6|111552.3|111502.3|111547.2|111497.2|14
1739479520000|2025-02-13 20:45:20|111547.9|111497.9|111545.6|111495.6|111549.4|111499.4|111544.5|111494.5|12
1739479530000|2025-02-13 20:45:30|111545.8|111495.8|111547.3|111497.3|111548.3|111498.3|111545.5|111495.5|11
1739479540000|2025-02-13 20:45:40|111547.6|111497.6|111548.1|111498.1|111548.1|111498.1|111547.3|111497.3|4
1739479550000|2025-02-13 20:45:50|111546.7|111496.7|111548.5|111498.5|111548.5|111498.5|111546.7|111496.7|5
1739479560000|2025-02-13 20:46:00|111548.4|111498.4|111546.8|111496.8|111548.8|111498.8|111546.7|111496.7|10
1739479570000|2025-02-13 20:46:10|111547|111497|111549.9|111499.9|111549.9|111499.9|111545.9|111495.9|11
1739479580000|2025-02-13 20:46:20|111550|111500|111550.4|111500.4|111552.2|111502.2|111549.6|111499.6|8
1739479590000|2025-02-13 20:46:30|111551|111501|111548.4|111498.4|111551|111501|111547.4|111497.4|14
1739479600000|2025-02-13 20:46:40|111548|111498|111548.3|111498.3|111549.3|111499.3|111548|111498|8
1739479610000|2025-02-13 20:46:50|111549.4|111499.4|111550.9|111500.9|111553.2|111503.2|111548.8|111498.8|7
1739479620000|2025-02-13 20:47:00|111549.2|111499.2|111549.6|111499.6|111552|111502|111549.2|111499.2|8
1739479630000|2025-02-13 20:47:10|111549.7|111499.7|111551.5|111501.5|111552.5|111502.5|111549.1|111499.1|8
1739479640000|2025-02-13 20:47:20|111551.6|111501.6|111566.5|111516.5|111567.5|111517.5|111551.6|111501.6|20
1739479650000|2025-02-13 20:47:30|111567.4|111517.4|111567.7|111517.7|111569.2|111519.2|111566.7|111516.7|12
1739479660000|2025-02-13 20:47:40|111567.2|111517.2|111556.6|111506.6|111567.2|111517.2|111553.2|111503.2|15
1739479670000|2025-02-13 20:47:50|111556.9|111506.9|111554.3|111504.3|111556.9|111506.9|111554.3|111504.3|12
1739479680000|2025-02-13 20:48:00|111551.4|111501.4|111550.6|111500.6|111557.1|111507.1|111550.6|111500.6|17
1739479690000|2025-02-13 20:48:10|111550.7|111500.7|111549.6|111499.6|111551.9|111501.9|111548.2|111498.2|13
1739479700000|2025-02-13 20:48:20|111549.8|111499.8|111548.8|111498.8|111549.8|111499.8|111548.4|111498.4|6
1739479710000|2025-02-13 20:48:30|111549|111499|111536.3|111486.3|111549.5|111499.5|111534.9|111484.9|28
1739479720000|2025-02-13 20:48:40|111537.7|111487.7|111535.1|111485.1|111537.7|111487.7|111535.1|111485.1|13
1739479730000|2025-02-13 20:48:50|111534.1|111484.1|111535.6|111485.6|111537|111487|111534.1|111484.1|7
1739479740000|2025-02-13 20:49:00|111537.2|111487.2|111534.5|111484.5|111537.2|111487.2|111533.1|111483.1|10
1739479750000|2025-02-13 20:49:10|111535.2|111485.2|111543.5|111493.5|111545.3|111495.3|111535.2|111485.2|14
1739479760000|2025-02-13 20:49:20|111542.5|111492.5|111529|111479|111542.5|111492.5|111529|111479|19
1739479770000|2025-02-13 20:49:30|111528.7|111478.7|111529.2|111479.2|111532.8|111482.8|111527.7|111477.7|9
1739479780000|2025-02-13 20:49:40|111527.9|111477.9|111529.6|111479.6|111529.8|111479.8|111527.9|111477.9|5
1739479790000|2025-02-13 20:49:50|111529.8|111479.8|111529.4|111479.4|111531.9|111481.9|111528|111478|14
1739479800000|2025-02-13 20:50:00|111528.3|111478.3|111517.2|111467.2|111528.3|111478.8|111498.4|111457.4|33
1739479810000|2025-02-13 20:50:10|111517.4|111467.4|111515.9|111465.9|111517.4|111467.4|111515.9|111465.9|6
1739479820000|2025-02-13 20:50:20|111516.5|111466.5|111516.9|111466.9|111516.9|111466.9|111515.8|111465.8|6
1739479830000|2025-02-13 20:50:30|111517.1|111467.1|111515.9|111465.9|111518.2|111468.2|111515.9|111465.9|8
1739479840000|2025-02-13 20:50:40|111515.1|111465.1|111518.8|111468.8|111518.8|111468.8|111515.1|111465.1|11
1739479850000|2025-02-13 20:50:50|111518.9|111468.9|111518.9|111468.9|111520.6|111470.6|111517.9|111467.9|7
1739479860000|2025-02-13 20:51:00|111519|111469|111515.6|111465.6|111519|111469|111515.6|111465.6|6
1739479870000|2025-02-13 20:51:10|111515.4|111465.4|111516.1|111466.1|111516.2|111466.2|111513.8|111463.8|13
1739479880000|2025-02-13 20:51:20|111515.3|111465.3|111505.2|111455.2|111517.7|111467.7|111505.2|111455.2|16
1739479890000|2025-02-13 20:51:30|111501.7|111451.7|111500.3|111450.3|111503.9|111453.9|111500.3|111450.3|15
1739479900000|2025-02-13 20:51:40|111499.3|111449.3|111499.3|111449.3|111503.2|111453.2|111499|111449|8
1739479910000|2025-02-13 20:51:50|111499.4|111449.4|111487|111462|111499.4|111465.9|111487|111449.4|6
1739479920000|2025-02-13 20:52:00|111486|111461|111491.7|111441.7|111492.7|111461|111486|111437|20
1739479930000|2025-02-13 20:52:10|111489.9|111439.9|111497.6|111447.6|111500.1|111450.1|111489.7|111439.7|27
1739479940000|2025-02-13 20:52:20|111498.9|111448.9|111498|111448|111502.7|111452.7|111495.1|111445.1|18
1739479950000|2025-02-13 20:52:30|111499.5|111449.5|111492.6|111442.6|111500.2|111450.2|111492.6|111442.6|12
1739479960000|2025-02-13 20:52:40|111492.2|111442.2|111501.2|111451.2|111501.2|111451.2|111492.2|111442.2|14
1739479970000|2025-02-13 20:52:50|111501|111451|111492.9|111442.9|111501|111451|111491.4|111441.4|12
1739479980000|2025-02-13 20:53:00|111492.4|111442.4|111493.8|111443.8|111494.5|111444.5|111489.6|111439.6|22
1739479990000|2025-02-13 20:53:10|111491.8|111441.8|111491.4|111441.4|111493.6|111443.6|111490.6|111440.6|10
1739480000000|2025-02-13 20:53:20|111490.4|111440.4|111484.4|111434.4|111490.4|111440.4|111483.6|111433.6|14
1739480010000|2025-02-13 20:53:30|111483.4|111433.4|111474.2|111424.2|111483.4|111433.4|111468.8|111418.8|11
1739480020000|2025-02-13 20:53:40|111469.3|111419.3|111476.1|111426.1|111476.5|111426.5|111469.3|111419.3|25
1739480030000|2025-02-13 20:53:50|111474.5|111424.5|111474.7|111424.7|111475|111425|111474.5|111424.5|5
1739480040000|2025-02-13 20:54:00|111473.7|111423.7|111473.1|111423.1|111475.5|111425.5|111471|111421|11
1739480050000|2025-02-13 20:54:10|111473.3|111423.3|111471|111421|111473.4|111423.4|111471|111421|6
1739480060000|2025-02-13 20:54:20|111471.3|111421.3|111471.7|111421.7|111471.7|111421.7|111471.3|111421.3|2
1739480070000|2025-02-13 20:54:30|111471.6|111421.6|111472.6|111422.6|111472.7|111422.7|111471.5|111421.5|7
1739480080000|2025-02-13 20:54:40|111471.2|111421.2|111467.1|111417.1|111472.7|111424|111443.6|111406|30
1739480090000|2025-02-13 20:54:50|111467.4|111417.4|111477.2|111427.2|111477.2|111427.2|111462.7|111412.7|21
1739480100000|2025-02-13 20:55:00|111478.2|111428.2|111476|111426|111480.7|111430.7|111475.8|111425.8|31
1739480110000|2025-02-13 20:55:10|111475.8|111425.8|111477.3|111427.3|111478.3|111428.3|111475.7|111425.7|7
1739480120000|2025-02-13 20:55:20|111477.4|111427.4|111473.4|111423.4|111477.4|111427.4|111470.8|111420.8|14
1739480130000|2025-02-13 20:55:30|111473.3|111423.3|111467.1|111417.1|111473.5|111423.5|111467.1|111417.1|19
1739480140000|2025-02-13 20:55:40|111468.5|111418.5|111472.1|111422.1|111472.1|111428|111449.1|111406.6|31
1739480150000|2025-02-13 20:55:50|111471.7|111421.7|111475.7|111425.7|111477.4|111427.4|111458.8|111408.8|20
1739480160000|2025-02-13 20:56:00|111474.8|111424.8|111473.7|111423.7|111474.8|111424.8|111472.9|111422.9|8
1739480170000|2025-02-13 20:56:10|111473.8|111423.8|111472.3|111422.3|111476|111426|111471.3|111421.3|15
1739480180000|2025-02-13 20:56:20|111472.7|111422.7|111473.9|111423.9|111474.4|111424.4|111471.6|111421.6|11
1739480190000|2025-02-13 20:56:30|111474.1|111424.1|111472.3|111422.3|111474.2|111424.2|111471.1|111421.1|11
1739480200000|2025-02-13 20:56:40|111472.8|111422.8|111475.4|111425.4|111478.8|111428.8|111472.8|111422.8|19
1739480210000|2025-02-13 20:56:50|111474.7|111424.7|111479.7|111429.7|111481.5|111431.5|111474.2|111424.2|31
1739480220000|2025-02-13 20:57:00|111480.9|111430.9|111479.6|111429.6|111480.9|111430.9|111474.5|111424.5|23
1739480230000|2025-02-13 20:57:10|111479.7|111429.7|111471.5|111421.5|111479.8|111429.8|111471.1|111421.1|20
1739480240000|2025-02-13 20:57:20|111472.5|111422.5|111489.1|111439.1|111491.4|111441.4|111472.5|111422.5|32
1739480250000|2025-02-13 20:57:30|111489.4|111439.4|111502.8|111452.8|111502.8|111452.8|111489.4|111439.4|38
1739480260000|2025-02-13 20:57:40|111499.2|111449.2|111492.9|111442.9|111503.5|111453.5|111492.9|111442.9|33
1739480270000|2025-02-13 20:57:50|111495.1|111445.1|111497|111447|111499|111449|111492.9|111442.9|31
1739480280000|2025-02-13 20:58:00|111497.5|111447.5|111486.6|111461.6|111500.3|111461.6|111486.6|111445.1|28
1739480290000|2025-02-13 20:58:10|111485.2|111460.2|111485.1|111460.1|111486.4|111461.4|111480|111455|23
1739480300000|2025-02-13 20:58:20|111486.1|111461.1|111491.7|111466.7|111491.7|111466.7|111486.1|111461.1|19
1739480310000|2025-02-13 20:58:30|111491.6|111466.6|111501.6|111451.6|111502.8|111467.2|111488.9|111450.1|17
1739480320000|2025-02-13 20:58:40|111501.9|111451.9|111488.2|111463.2|111503|111465|111486.9|111450.1|34
1739480330000|2025-02-13 20:58:50|111488.6|111463.6|111495.8|111470.8|111495.8|111470.8|111488.2|111463.2|15
1739480340000|2025-02-13 20:59:00|111495.4|111470.4|111495.3|111470.3|111509|111474.3|111490.6|111457.1|20
1739480350000|2025-02-13 20:59:10|111495.2|111470.2|111496|111471|111498.4|111473.4|111495.2|111470.2|26
1739480360000|2025-02-13 20:59:20|111497.9|111472.9|111491.3|111466.3|111497.9|111472.9|111490.8|111465.8|12
1739480370000|2025-02-13 20:59:30|111491.5|111466.5|111491.9|111466.9|111497|111472|111490.6|111465.6|32
1739480380000|2025-02-13 20:59:40|111493.2|111468.2|111492.3|111467.3|111495.3|111470.3|111491.8|111466.8|13
1739480390000|2025-02-13 20:59:50|111492.7|111467.7|111508.3|111458.3|111510.2|111470.1|111490.7|111458.3|24
1739480400000|2025-02-13 21:00:00|111506.6|111456.6|111502.8|111452.8|111509.7|111470.6|111490.4|111447.9|41
1739480410000|2025-02-13 21:00:10|111502.6|111452.6|111504.1|111454.1|111504.5|111454.5|111502.2|111452.2|12
1739480420000|2025-02-13 21:00:20|111506|111456|111503.4|111453.4|111510|111460|111503.4|111453.4|37
1739480430000|2025-02-13 21:00:30|111503.5|111453.5|111512.2|111462.2|111513.5|111463.5|111503.5|111453.5|32
1739480440000|2025-02-13 21:00:40|111511.2|111461.2|111503.5|111453.5|111511.2|111461.2|111499.6|111449.6|34
1739480450000|2025-02-13 21:00:50|111500.5|111450.5|111504.4|111454.4|111504.4|111454.4|111495.2|111445.2|45
1739480460000|2025-02-13 21:01:00|111503.6|111453.6|111504.3|111454.3|111504.8|111466.8|111478.6|111437|36
1739480470000|2025-02-13 21:01:10|111503.7|111453.7|111501|111451|111507|111457|111495.8|111445.8|45
1739480480000|2025-02-13 21:01:20|111501.3|111451.3|111508.2|111458.2|111509.9|111459.9|111501.1|111451.1|27
1739480490000|2025-02-13 21:01:30|111508.5|111458.5|111506.6|111456.6|111511.5|111461.5|111499.8|111449.8|28
1739480500000|2025-02-13 21:01:40|111509|111459|111513.9|111463.9|111513.9|111463.9|111506.3|111456.3|16
1739480510000|2025-02-13 21:01:50|111514|111464|111517.2|111467.2|111517.2|111480.8|111501.2|111464|27
1739480520000|2025-02-13 21:02:00|111518.7|111468.7|111502.2|111477.2|111519.4|111481.7|111502.2|111464.7|30
1739480530000|2025-02-13 21:02:10|111504.9|111479.9|111511.5|111461.5|111514|111480.9|111502.2|111454|24
1739480540000|2025-02-13 21:02:20|111512.1|111462.1|111512.6|111462.6|111512.6|111462.6|111511.5|111461.5|7
1739480550000|2025-02-13 21:02:30|111512.8|111462.8|111517.4|111467.4|111517.4|111467.4|111506.5|111456.5|27
1739480560000|2025-02-13 21:02:40|111517.1|111467.1|111511.1|111461.1|111518.5|111468.5|111507.1|111457.1|49
1739480570000|2025-02-13 21:02:50|111513|111463|111516.4|111466.4|111522.1|111472.1|111508.3|111458.3|29
1739480580000|2025-02-13 21:03:00|111514.9|111464.9|111512.3|111462.3|111521.2|111471.2|111509.1|111459.1|43
1739480590000|2025-02-13 21:03:10|111516.9|111466.9|111510.6|111460.6|111518.9|111468.9|111506.2|111456.2|37
1739480600000|2025-02-13 21:03:20|111513.7|111463.7|111515.6|111465.6|111522.2|111472.2|111507.9|111457.9|40
1739480610000|2025-02-13 21:03:30|111515.3|111465.3|111516.3|111466.3|111522.5|111472.5|111515.3|111465.3|13
1739480620000|2025-02-13 21:03:40|111517.8|111467.8|111519|111469|111523.7|111473.7|111508.7|111458.7|53
1739480630000|2025-02-13 21:03:50|111509.3|111459.3|111516.6|111466.6|111521|111471|111507.6|111457.6|37
1739480640000|2025-02-13 21:04:00|111518.1|111468.1|111519.4|111469.4|111521.7|111471.7|111512.3|111462.3|31
1739480650000|2025-02-13 21:04:10|111518.1|111468.1|111517.4|111467.4|111521|111471|111513.1|111463.1|42
1739480660000|2025-02-13 21:04:20|111515.7|111465.7|111520.6|111470.6|111521.9|111471.9|111508.9|111458.9|22
1739480670000|2025-02-13 21:04:30|111513.2|111463.2|111521.6|111471.6|111524.1|111474.1|111512.7|111462.7|42
1739480680000|2025-02-13 21:04:40|111520.5|111470.5|111524.9|111474.9|111525.6|111475.6|111520.1|111470.1|8
1739480690000|2025-02-13 21:04:50|111526.7|111476.7|111522.1|111472.1|111526.7|111476.7|111517.8|111467.8|17
1739480700000|2025-02-13 21:05:00|111522|111472|111523.9|111473.9|111531.1|111481.1|111516.7|111466.7|20
1739480710000|2025-02-13 21:05:10|111522.9|111472.9|111522.6|111472.6|111530.4|111480.4|111521|111471|55
1739480720000|2025-02-13 21:05:20|111522.9|111472.9|111540.8|111490.8|111543.6|111493.6|111519.2|111469.2|52
1739480730000|2025-02-13 21:05:30|111540.3|111490.3|111540.7|111490.7|111542|111492|111539.4|111489.4|11
1739480740000|2025-02-13 21:05:40|111540.6|111490.6|111539.4|111489.4|111543|111493|111538.9|111488.9|33
1739480750000|2025-02-13 21:05:50|111538.1|111488.1|111538.2|111488.2|111539.5|111489.5|111535.8|111485.8|29
1739480760000|2025-02-13 21:06:00|111538|111488|111539.6|111489.6|111539.7|111489.7|111536.7|111486.7|11
1739480770000|2025-02-13 21:06:10|111539.7|111489.7|111539.1|111489.1|111540.7|111490.7|111539.1|111489.1|8
1739480780000|2025-02-13 21:06:20|111539.9|111489.9|111540.4|111490.4|111540.4|111490.4|111538.5|111488.5|8
1739480790000|2025-02-13 21:06:30|111539.7|111489.7|111542.1|111492.1|111544.5|111494.5|111538|111488|31
1739480800000|2025-02-13 21:06:40|111543.6|111493.6|111545.7|111495.7|111545.7|111495.7|111541.6|111491.6|19
1739480810000|2025-02-13 21:06:50|111546|111496|111550.5|111500.5|111554.8|111504.8|111537.7|111487.7|36
1739480820000|2025-02-13 21:07:00|111548.8|111498.8|111543|111493|111550.5|111500.5|111540.7|111490.7|22
1739480830000|2025-02-13 21:07:10|111543.2|111493.2|111543.1|111493.1|111549.4|111499.4|111541.8|111491.8|14
1739480840000|2025-02-13 21:07:20|111543.6|111493.6|111544.2|111494.2|111549.4|111499.4|111540.7|111490.7|35
1739480850000|2025-02-13 21:07:30|111545.5|111495.5|111541.5|111491.5|111547.6|111497.6|111541.5|111491.5|31
1739480860000|2025-02-13 21:07:40|111542.4|111492.4|111542.8|111492.8|111546.3|111496.3|111540.7|111490.7|23
1739480870000|2025-02-13 21:07:50|111542.9|111492.9|111544.3|111494.3|111546.9|111496.9|111538.4|111488.4|54
1739480880000|2025-02-13 21:08:00|111546.3|111496.3|111544.4|111494.4|111546.3|111496.3|111535.5|111485.5|32
1739480890000|2025-02-13 21:08:10|111543.9|111493.9|111543.8|111493.8|111547.1|111497.1|111542.6|111492.6|6
1739480900000|2025-02-13 21:08:20|111542.7|111492.7|111545.3|111495.3|111546.8|111496.8|111539.1|111489.1|26
1739480910000|2025-02-13 21:08:30|111545|111495|111543.7|111493.7|111545.6|111495.6|111540.8|111490.8|26
1739480920000|2025-02-13 21:08:40|111543.5|111493.5|111543.6|111493.6|111543.6|111493.6|111539.3|111489.3|15
1739480930000|2025-02-13 21:08:50|111544.7|111494.7|111542.3|111492.3|111545.4|111495.4|111541.8|111491.8|18
1739480940000|2025-02-13 21:09:00|111540.4|111490.4|111537|111487|111544.5|111494.5|111534.3|111484.3|22
1739480950000|2025-02-13 21:09:10|111537.1|111487.1|111537.5|111487.5|111541.3|111491.3|111534.3|111484.3|12
1739480960000|2025-02-13 21:09:20|111538.8|111488.8|111540.9|111490.9|111542.4|111492.4|111538.6|111488.6|13
1739480970000|2025-02-13 21:09:30|111541|111491|111540.5|111490.5|111541|111491|111538.7|111488.7|11
1739480980000|2025-02-13 21:09:40|111539.2|111489.2|111542.3|111492.3|111543.6|111493.6|111538.2|111488.2|31
1739480990000|2025-02-13 21:09:50|111542.7|111492.7|111540.2|111490.2|111543.3|111493.3|111540.2|111490.2|17
1739481000000|2025-02-13 21:10:00|111538.7|111488.7|111538.8|111488.8|111540.1|111490.1|111538.4|111488.4|9
1739481010000|2025-02-13 21:10:10|111541|111491|111540.6|111490.6|111541.9|111491.9|111539.6|111489.6|6
1739481020000|2025-02-13 21:10:20|111542.1|111492.1|111539|111489|111542.4|111492.4|111539|111489|11
1739481030000|2025-02-13 21:10:30|111538.8|111488.8|111540.6|111490.6|111542.9|111492.9|111538.8|111488.8|9
1739481040000|2025-02-13 21:10:40|111542.2|111492.2|111539.1|111489.1|111542.7|111492.7|111537.7|111487.7|23
1739481050000|2025-02-13 21:10:50|111539.6|111489.6|111539.9|111489.9|111540.1|111490.1|111539.6|111489.6|6
1739481060000|2025-02-13 21:11:00|111538.6|111488.6|111538.7|111488.7|111538.7|111488.7|111537.7|111487.7|4
1739481070000|2025-02-13 21:11:10|111538.4|111488.4|111538.3|111488.3|111538.4|111488.4|111538.3|111488.3|2
1739481080000|2025-02-13 21:11:20|111538.4|111488.4|111538.6|111488.6|111538.6|111488.6|111538.4|111488.4|3
1739481090000|2025-02-13 21:11:30|111541.6|111491.6|111541.5|111491.5|111541.7|111491.7|111541.5|111491.5|4
1739481100000|2025-02-13 21:11:40|111541.7|111491.7|111541.9|111491.9|111541.9|111491.9|111541.7|111491.7|2
1739481110000|2025-02-13 21:11:50|111542.1|111492.1|111538.9|111488.9|111542.1|111492.1|111538.9|111488.9|5
1739481120000|2025-02-13 21:12:00|111539.1|111489.1|111538.1|111488.1|111540.6|111490.6|111538.1|111488.1|8
1739481130000|2025-02-13 21:12:10|111538.4|111488.4|111539.3|111489.3|111539.3|111489.3|111537.3|111487.3|8
1739481140000|2025-02-13 21:12:20|111539.2|111489.2|111539.2|111489.2|111539.2|111489.2|111539.2|111489.2|1
1739481150000|2025-02-13 21:12:30|111539.3|111489.3|111539.2|111489.2|111541|111491|111538.4|111488.4|13
1739481160000|2025-02-13 21:12:40|111540.5|111490.5|111540.4|111490.4|111543.1|111493.1|111539.2|111489.2|17
1739481170000|2025-02-13 21:12:50|111541.7|111491.7|111540.4|111490.4|111543.9|111493.9|111540.3|111490.3|23
1739481180000|2025-02-13 21:13:00|111541.1|111491.1|111539.4|111489.4|111543.1|111493.1|111537|111487|25
1739481190000|2025-02-13 21:13:10|111540.1|111490.1|111538.8|111488.8|111541.8|111491.8|111537.4|111487.4|20
1739481200000|2025-02-13 21:13:20|111540.4|111490.4|111542.2|111492.2|111546.5|111496.5|111540.4|111490.4|27
1739481210000|2025-02-13 21:13:30|111543.6|111493.6|111544.2|111494.2|111544.4|111494.4|111541.4|111491.4|13
1739481220000|2025-02-13 21:13:40|111542.6|111492.6|111543.8|111493.8|111545.3|111495.3|111542.3|111492.3|12
1739481230000|2025-02-13 21:13:50|111543.6|111493.6|111544.3|111494.3|111544.3|111494.3|111543.4|111493.4|3
1739481240000|2025-02-13 21:14:00|111543|111493|111540|111490|111545.3|111495.3|111538.5|111488.5|20
1739481250000|2025-02-13 21:14:10|111538.7|111488.7|111544.3|111494.3|111550.2|111500.2|111538.7|111488.7|12
1739481260000|2025-02-13 21:14:20|111545.6|111495.6|111544.1|111494.1|111545.8|111495.8|111543.4|111493.4|15
1739481270000|2025-02-13 21:14:30|111544.4|111494.4|111543.5|111493.5|111544.9|111494.9|111539.7|111489.7|16
1739481280000|2025-02-13 21:14:40|111542.5|111492.5|111542.6|111492.6|111544.6|111494.6|111542.3|111492.3|11
1739481290000|2025-02-13 21:14:50|111542.9|111492.9|111541.9|111491.9|111544.4|111494.4|111540.2|111490.2|10
1739481300000|2025-02-13 21:15:00|111540.4|111490.4|111540.3|111490.3|111542.9|111492.9|111537.2|111487.2|41
1739481310000|2025-02-13 21:15:10|111539|111489|111542.9|111492.9|111544.5|111494.5|111539|111489|18
1739481320000|2025-02-13 21:15:20|111542.7|111492.7|111536.4|111486.4|111549.2|111499.2|111533.8|111483.8|22
1739481330000|2025-02-13 21:15:30|111534.1|111484.1|111536.3|111486.3|111536.6|111486.6|111534.1|111484.1|14
1739481340000|2025-02-13 21:15:40|111536.4|111486.4|111539.5|111489.5|111539.5|111489.5|111534.1|111484.1|11
1739481350000|2025-02-13 21:15:50|111541.8|111491.8|111541.8|111491.8|111541.8|111491.8|111541.8|111491.8|1
1739481360000|2025-02-13 21:16:00|111541.1|111491.1|111540.6|111490.6|111542.8|111492.8|111539.3|111489.3|10
1739481370000|2025-02-13 21:16:10|111538.1|111488.1|111540.9|111490.9|111541.4|111491.4|111538.1|111488.1|7
1739481380000|2025-02-13 21:16:20|111540.4|111490.4|111537.5|111487.5|111540.4|111490.4|111537.5|111487.5|3
1739481390000|2025-02-13 21:16:30|111536.4|111486.4|111531.4|111481.4|111538.6|111488.6|111531.4|111481.4|16
1739481400000|2025-02-13 21:16:40|111533.9|111483.9|111534.9|111484.9|111535.5|111485.5|111531.5|111481.5|10
1739481410000|2025-02-13 21:16:50|111533.5|111483.5|111533.4|111483.4|111533.5|111483.5|111533.4|111483.4|2
1739481420000|2025-02-13 21:17:00|111533.2|111483.2|111539.5|111489.5|111539.5|111489.5|111533.2|111483.2|7
1739481430000|2025-02-13 21:17:10|111539.3|111489.3|111540.2|111490.2|111540.2|111490.2|111539.3|111489.3|3
1739481440000|2025-02-13 21:17:20|111541.6|111491.6|111542.9|111492.9|111545.8|111495.8|111540.1|111490.1|10
1739481450000|2025-02-13 21:17:30|111543.1|111493.1|111545.4|111495.4|111546.5|111496.5|111543|111493|12
1739481460000|2025-02-13 21:17:40|111544|111494|111540.7|111490.7|111544|111494|111539.2|111489.2|7
1739481470000|2025-02-13 21:17:50|111540.8|111490.8|111540.6|111490.6|111540.8|111490.8|111540.6|111490.6|2
1739481480000|2025-02-13 21:18:00|111540.7|111490.7|111540.7|111490.7|111540.7|111490.7|111540.7|111490.7|1
1739481490000|2025-02-13 21:18:10|111540.8|111490.8|111544|111494|111544|111494|111540.8|111490.8|5
1739481500000|2025-02-13 21:18:20|111544.1|111494.1|111545.3|111495.3|111545.3|111495.3|111543.9|111493.9|6
1739481510000|2025-02-13 21:18:30|111545.2|111495.2|111543.2|111493.2|111545.4|111495.4|111543.2|111493.2|3
1739481520000|2025-02-13 21:18:40|111543.3|111493.3|111544.7|111494.7|111547.1|111497.1|111540.9|111490.9|30
1739481530000|2025-02-13 21:18:50|111544.8|111494.8|111543.9|111493.9|111546.1|111496.1|111540.2|111490.2|13
1739481540000|2025-02-13 21:19:00|111545.6|111495.6|111542.8|111492.8|111545.7|111495.7|111540|111490|10
1739481550000|2025-02-13 21:19:10|111542.5|111492.5|111535.2|111485.2|111542.7|111492.7|111532.7|111482.7|15
1739481560000|2025-02-13 21:19:20|111535.4|111485.4|111539.7|111489.7|111539.7|111489.7|111535.4|111485.4|7
1739481570000|2025-02-13 21:19:30|111540.4|111490.4|111541.3|111491.3|111541.7|111491.7|111540.4|111490.4|6
1739481580000|2025-02-13 21:19:40|111541.2|111491.2|111541.3|111491.3|111541.3|111491.3|111541.2|111491.2|2
1739481590000|2025-02-13 21:19:50|111544|111494|111542.2|111492.2|111544.2|111494.2|111542.2|111492.2|4
1739481600000|2025-02-13 21:20:00|111542.9|111492.9|111541.7|111491.7|111543|111493|111541.7|111491.7|4
1739481610000|2025-02-13 21:20:10|111541.8|111491.8|111542.7|111492.7|111543.2|111493.2|111541.6|111491.6|7
1739481620000|2025-02-13 21:20:20|111542.6|111492.6|111543.5|111493.5|111543.7|111493.7|111542.6|111492.6|5
1739481630000|2025-02-13 21:20:30|111543.8|111493.8|111538.1|111488.1|111543.8|111505.9|111528.3|111488.1|8
1739481640000|2025-02-13 21:20:40|111539.3|111489.3|111538.3|111488.3|111539.3|111489.3|111535.8|111485.8|10
1739481650000|2025-02-13 21:20:50|111538.1|111488.1|111538|111488|111538.1|111488.1|111538|111488|2
1739481660000|2025-02-13 21:21:00|111539.5|111489.5|111541.7|111491.7|111542.3|111492.3|111539.5|111489.5|5
1739481670000|2025-02-13 21:21:10|111541.6|111491.6|111541.2|111491.2|111541.7|111491.7|111541.2|111491.2|3
1739481690000|2025-02-13 21:21:30|111541.4|111491.4|111542.7|111492.7|111542.7|111492.7|111541.2|111491.2|5
1739481710000|2025-02-13 21:21:50|111542.5|111492.5|111541.8|111491.8|111542.6|111492.6|111541.8|111491.8|3
1739481730000|2025-02-13 21:22:10|111541.7|111491.7|111541.8|111491.8|111541.8|111491.8|111541.7|111491.7|2
1739481740000|2025-02-13 21:22:20|111541.7|111491.7|111541.7|111491.7|111541.7|111491.7|111541.7|111491.7|1
1739481750000|2025-02-13 21:22:30|111542.7|111492.7|111542.7|111492.7|111542.7|111503.3|111528.3|111492.7|3
1739481760000|2025-02-13 21:22:40|111542.5|111492.5|111542.7|111492.7|111542.9|111492.9|111542.5|111492.5|6
1739481770000|2025-02-13 21:22:50|111541.9|111491.9|111542|111492|111542|111492|111541.9|111491.9|2
1739481780000|2025-02-13 21:23:00|111541.9|111491.9|111541.9|111491.9|111541.9|111491.9|111541.9|111491.9|1
1739481790000|2025-02-13 21:23:10|111542|111492|111542|111492|111542.8|111492.8|111542|111492|3
1739481800000|2025-02-13 21:23:20|111542.6|111492.6|111542.7|111492.7|111542.9|111492.9|111542.6|111492.6|4
1739481810000|2025-02-13 21:23:30|111542.5|111492.5|111528.3|111503.3|111544|111503.3|111528.3|111492.5|6
1739481820000|2025-02-13 21:23:40|111528.1|111503.1|111541.1|111491.1|111542.6|111503.1|111528.1|111491.1|7
1739481830000|2025-02-13 21:23:50|111541.2|111491.2|111541.1|111491.1|111541.2|111491.2|111541.1|111491.1|2
1739481840000|2025-02-13 21:24:00|111541.2|111491.2|111541.1|111491.1|111541.8|111491.8|111541|111491|6
1739481850000|2025-02-13 21:24:10|111541|111491|111542.7|111492.7|111542.7|111492.7|111541|111491|3
1739481860000|2025-02-13 21:24:20|111542.6|111492.6|111542.7|111492.7|111542.7|111492.7|111542.6|111492.6|2
1739481870000|2025-02-13 21:24:30|111542.6|111492.6|111540.8|111490.8|111542.6|111492.6|111540.8|111490.8|2
1739481880000|2025-02-13 21:24:40|111539.3|111489.3|111541.1|111491.1|111541.3|111491.3|111539.3|111489.3|4
1739481890000|2025-02-13 21:24:50|111541.2|111491.2|111541|111491|111541.2|111491.2|111541|111491|2
1739481900000|2025-02-13 21:25:00|111542.4|111492.4|111544.7|111494.7|111546|111496|111542.4|111492.4|3
1739481910000|2025-02-13 21:25:10|111544.8|111494.8|111545|111495|111546.2|111496.2|111544.8|111494.8|6
1739481920000|2025-02-13 21:25:20|111545.1|111495.1|111547.5|111497.5|111547.5|111497.5|111544|111494|5
1739481930000|2025-02-13 21:25:30|111547.7|111497.7|111549.4|111499.4|111549.5|111499.5|111546.1|111496.1|9
1739481940000|2025-02-13 21:25:40|111547.6|111497.6|111541.3|111491.3|111548.8|111498.8|111541.3|111491.3|16
1739481950000|2025-02-13 21:25:50|111541.6|111491.6|111541.6|111491.6|111541.6|111491.6|111541.3|111491.3|4
1739481960000|2025-02-13 21:26:00|111542.9|111492.9|111547.9|111497.9|111548.2|111498.2|111542.9|111492.9|13
1739481970000|2025-02-13 21:26:10|111548.4|111498.4|111546.8|111496.8|111548.4|111498.4|111546.5|111496.5|5
1739481980000|2025-02-13 21:26:20|111547|111497|111546.6|111496.6|111547|111497|111546.6|111496.6|2
1739481990000|2025-02-13 21:26:30|111544.5|111494.5|111546.8|111496.8|111546.8|111496.8|111544.5|111494.5|4
1739482000000|2025-02-13 21:26:40|111548|111498|111544.4|111494.4|111548|111498|111543.1|111493.1|11
1739482010000|2025-02-13 21:26:50|111545.7|111495.7|111543.9|111493.9|111546.5|111496.5|111543.6|111493.6|5
1739482020000|2025-02-13 21:27:00|111544.1|111494.1|111543.8|111493.8|111544.1|111494.1|111543.6|111493.6|4
1739482030000|2025-02-13 21:27:10|111544|111494|111543.8|111493.8|111544|111494|111543.8|111493.8|2
1739482040000|2025-02-13 21:27:20|111545.3|111495.3|111543.2|111493.2|111548.6|111498.6|111543.2|111493.2|12
1739482050000|2025-02-13 21:27:30|111545.3|111495.3|111540.9|111490.9|111546.2|111496.2|111539|111489|10
1739482060000|2025-02-13 21:27:40|111540.7|111490.7|111536.5|111486.5|111547|111497|111536.5|111486.5|23
1739482070000|2025-02-13 21:27:50|111536.7|111486.7|111538|111488|111541.2|111491.2|111536.3|111486.3|10
1739482080000|2025-02-13 21:28:00|111536.9|111486.9|111537.7|111487.7|111539.5|111489.5|111536.4|111486.4|10
1739482090000|2025-02-13 21:28:10|111537.9|111487.9|111536.1|111486.1|111540.4|111490.4|111535.1|111485.1|25
1739482100000|2025-02-13 21:28:20|111536.6|111486.6|111536.7|111486.7|111536.7|111486.7|111534.9|111484.9|8
1739482110000|2025-02-13 21:28:30|111536.5|111486.5|111539|111489|111539|111489|111535.5|111485.5|10
1739482120000|2025-02-13 21:28:40|111539.3|111489.3|111539.8|111489.8|111541.7|111491.7|111539|111489|8
1739482130000|2025-02-13 21:28:50|111540.2|111490.2|111540.2|111490.2|111540.3|111490.3|111540.2|111490.2|3
1739482140000|2025-02-13 21:29:00|111540.4|111490.4|111540.3|111490.3|111540.4|111490.4|111540.3|111490.3|2
1739482150000|2025-02-13 21:29:10|111541.6|111491.6|111539.1|111489.1|111542.9|111492.9|111537.1|111487.1|18
1739482160000|2025-02-13 21:29:20|111538.2|111488.2|111536.7|111486.7|111539.4|111489.4|111534.3|111484.3|15
1739482170000|2025-02-13 21:29:30|111537.2|111487.2|111540.2|111490.2|111541.9|111491.9|111535.7|111485.7|8
1739482180000|2025-02-13 21:29:40|111541.2|111491.2|111542|111492|111542|111492|111540.7|111490.7|4
1739482190000|2025-02-13 21:29:50|111542.7|111492.7|111536.7|111486.7|111544.2|111494.2|111533.5|111483.5|7
1739482200000|2025-02-13 21:30:00|111538.2|111488.2|111545.7|111495.7|111553.9|111503.9|111537.4|111487.4|32
1739482210000|2025-02-13 21:30:10|111545.2|111495.2|111551.5|111501.5|111553.6|111503.6|111545.2|111495.2|15
1739482220000|2025-02-13 21:30:20|111549.8|111499.8|111531.1|111481.1|111549.8|111499.8|111528.3|111478.3|20
1739482230000|2025-02-13 21:30:30|111529.9|111479.9|111539.1|111489.1|111540|111490|111529.9|111479.9|29
1739482240000|2025-02-13 21:30:40|111537.5|111487.5|111534.8|111484.8|111540.6|111490.6|111528.4|111478.4|44
1739482250000|2025-02-13 21:30:50|111534.1|111484.1|111531.8|111481.8|111535|111485|111527|111477|24
1739482260000|2025-02-13 21:31:00|111533.9|111483.9|111535.7|111485.7|111540.7|111490.7|111520.3|111470.3|49
1739482270000|2025-02-13 21:31:10|111536.7|111486.7|111538.1|111488.1|111540.3|111490.3|111535.7|111485.7|32
1739482280000|2025-02-13 21:31:20|111535.7|111485.7|111539.6|111489.6|111544.3|111494.3|111529.9|111479.9|43
1739482290000|2025-02-13 21:31:30|111537.9|111487.9|111545.4|111495.4|111545.4|111495.4|111532.8|111482.8|47
1739482300000|2025-02-13 21:31:40|111540.9|111490.9|111534|111484|111547.5|111497.5|111532.1|111482.1|45
1739482310000|2025-02-13 21:31:50|111539|111489|111540.6|111490.6|111545|111495|111535.5|111485.5|36
1739482320000|2025-02-13 21:32:00|111542.3|111492.3|111542.5|111492.5|111546|111496|111532.8|111482.8|45
1739482330000|2025-02-13 21:32:10|111539.7|111489.7|111539.9|111489.9|111542.2|111492.2|111536.8|111486.8|28
1739482340000|2025-02-13 21:32:20|111537.8|111487.8|111536.8|111486.8|111541.6|111491.6|111536.7|111486.7|19
1739482350000|2025-02-13 21:32:30|111536.7|111486.7|111552.8|111502.8|111554.2|111504.2|111531.8|111481.8|38
1739482360000|2025-02-13 21:32:40|111554.2|111504.2|111550|111500|111554.9|111504.9|111547.8|111497.8|13
1739482370000|2025-02-13 21:32:50|111540.5|111490.5|111547.6|111497.6|111549.7|111499.7|111540.5|111490.5|6
1739482380000|2025-02-13 21:33:00|111546.2|111496.2|111549.8|111499.8|111549.8|111499.8|111544.5|111494.5|10
1739482390000|2025-02-13 21:33:10|111549.4|111499.4|111553.1|111503.1|111555.5|111505.5|111549.4|111499.4|30
1739482400000|2025-02-13 21:33:20|111552.1|111502.1|111551.4|111501.4|111555.4|111505.4|111548.4|111498.4|25
1739482410000|2025-02-13 21:33:30|111549.9|111499.9|111550.1|111500.1|111553|111503|111546.7|111496.7|32
1739482420000|2025-02-13 21:33:40|111550.3|111500.3|111548.5|111498.5|111554.7|111504.7|111548.5|111498.5|29
1739482430000|2025-02-13 21:33:50|111548.9|111498.9|111553.2|111503.2|111553.9|111503.9|111548|111498|29
1739482440000|2025-02-13 21:34:00|111555.4|111505.4|111550.8|111500.8|111555.8|111505.8|111550.8|111500.8|22
1739482450000|2025-02-13 21:34:10|111550.6|111500.6|111552.3|111502.3|111554.5|111504.5|111550.4|111500.4|17
1739482460000|2025-02-13 21:34:20|111552.9|111502.9|111539|111489|111554.3|111504.3|111539|111489|18
1739482470000|2025-02-13 21:34:30|111538.1|111488.1|111536|111486|111540.1|111490.1|111536|111486|16
1739482480000|2025-02-13 21:34:40|111534.6|111484.6|111535.6|111485.6|111539.9|111489.9|111533.5|111483.5|27
1739482490000|2025-02-13 21:34:50|111538|111488|111536.2|111486.2|111540.3|111490.3|111531.5|111481.5|29
1739482500000|2025-02-13 21:35:00|111538.1|111488.1|111536.2|111486.2|111541.2|111491.2|111535.8|111485.8|40
1739482510000|2025-02-13 21:35:10|111537.8|111487.8|111531.8|111481.8|111537.8|111487.8|111531.8|111481.8|12
1739482520000|2025-02-13 21:35:20|111534.1|111484.1|111530|111480|111535.7|111485.7|111529.8|111479.8|18
1739482530000|2025-02-13 21:35:30|111528.8|111478.8|111531.1|111481.1|111533|111483|111528.8|111478.8|9
1739482540000|2025-02-13 21:35:40|111532.8|111482.8|111530.2|111480.2|111532.8|111482.8|111529.8|111479.8|12
1739482550000|2025-02-13 21:35:50|111532.1|111482.1|111530.2|111480.2|111532.1|111482.1|111530.2|111480.2|9
1739482560000|2025-02-13 21:36:00|111532.2|111482.2|111530.3|111480.3|111532.4|111482.4|111530.2|111480.2|12
1739482570000|2025-02-13 21:36:10|111532.1|111482.1|111530.2|111480.2|111533.3|111483.3|111530.2|111480.2|15
1739482580000|2025-02-13 21:36:20|111530.3|111480.3|111532.7|111482.7|111534.9|111484.9|111530.1|111480.1|8
1739482590000|2025-02-13 21:36:30|111532.8|111482.8|111531|111481|111533.2|111483.2|111531|111481|8
1739482600000|2025-02-13 21:36:40|111533.1|111483.1|111530.9|111480.9|111533.2|111483.2|111530.9|111480.9|12
1739482610000|2025-02-13 21:36:50|111533.2|111483.2|111531.4|111481.4|111533.3|111483.3|111530.9|111480.9|11
1739482620000|2025-02-13 21:37:00|111533.1|111483.1|111532.9|111482.9|111533.1|111483.1|111530.9|111480.9|9
1739482630000|2025-02-13 21:37:10|111530.9|111480.9|111530.1|111480.1|111533.3|111483.3|111528.9|111478.9|21
1739482640000|2025-02-13 21:37:20|111532.2|111482.2|111532.2|111482.2|111532.5|111482.5|111529.9|111479.9|11
1739482650000|2025-02-13 21:37:30|111533.6|111483.6|111531.1|111481.1|111533.6|111483.6|111529.7|111479.7|15
1739482660000|2025-02-13 21:37:40|111532.7|111482.7|111529.5|111479.5|111534.3|111484.3|111528.7|111478.7|16
1739482670000|2025-02-13 21:37:50|111529.6|111479.6|111535.3|111485.3|111536.7|111486.7|111528.2|111478.2|17
1739482680000|2025-02-13 21:38:00|111535.4|111485.4|111537.2|111487.2|111538.8|111488.8|111534.2|111484.2|17
1739482690000|2025-02-13 21:38:10|111537.9|111487.9|111534|111484|111537.9|111487.9|111534|111484|14
1739482700000|2025-02-13 21:38:20|111536.3|111486.3|111533.8|111483.8|111536.3|111486.3|111533.7|111483.7|12
1739482710000|2025-02-13 21:38:30|111535.6|111485.6|111535|111485|111535.6|111485.6|111533.3|111483.3|9
1739482720000|2025-02-13 21:38:40|111535.2|111485.2|111533.3|111483.3|111536|111486|111533|111483|9
1739482730000|2025-02-13 21:38:50|111534.9|111484.9|111536.8|111486.8|111536.8|111486.8|111533.3|111483.3|13
1739482740000|2025-02-13 21:39:00|111536|111486|111536.2|111486.2|111536.3|111486.3|111536|111486|5
1739482750000|2025-02-13 21:39:10|111536.1|111486.1|111535.2|111485.2|111536.4|111486.4|111534.8|111484.8|6
1739482760000|2025-02-13 21:39:20|111536.7|111486.7|111532.6|111482.6|111537.1|111487.1|111528|111478|18
1739482770000|2025-02-13 21:39:30|111530.8|111480.8|111527.1|111477.1|111530.9|111480.9|111527.1|111477.1|21
1739482780000|2025-02-13 21:39:40|111530.7|111480.7|111534.8|111484.8|111538.7|111488.7|111528.6|111478.6|23
1739482790000|2025-02-13 21:39:50|111529|111479|111534.7|111484.7|111534.7|111484.7|111529|111479|12
1739482800000|2025-02-13 21:40:00|111537.1|111487.1|111536.3|111486.3|111541.5|111491.5|111536.3|111486.3|17
1739482810000|2025-02-13 21:40:10|111538.4|111488.4|111537.8|111487.8|111538.4|111488.4|111535.6|111485.6|10
1739482820000|2025-02-13 21:40:20|111539.5|111489.5|111536.9|111486.9|111540.2|111490.2|111531.9|111481.9|25
1739482830000|2025-02-13 21:40:30|111536.7|111486.7|111535.4|111485.4|111538.8|111488.8|111535.4|111485.4|12
1739482840000|2025-02-13 21:40:40|111537|111487|111534.2|111484.2|111537|111487|111534.1|111484.1|12
1739482850000|2025-02-13 21:40:50|111534.1|111484.1|111532.7|111482.7|111536.4|111486.4|111532.7|111482.7|14
1739482860000|2025-02-13 21:41:00|111532.3|111482.3|111532.4|111482.4|111532.7|111482.7|111530.8|111480.8|8
1739482870000|2025-02-13 21:41:10|111530.6|111480.6|111532.4|111482.4|111532.4|111482.4|111530.4|111480.4|6
1739482880000|2025-02-13 21:41:20|111532.3|111482.3|111532.5|111482.5|111532.8|111482.8|111530.7|111480.7|8
1739482890000|2025-02-13 21:41:30|111532.2|111482.2|111531|111481|111532.5|111482.5|111531|111481|3
1739482900000|2025-02-13 21:41:40|111529.2|111479.2|111531.2|111481.2|111531.2|111481.2|111528.3|111478.3|12
1739482910000|2025-02-13 21:41:50|111529.8|111479.8|111529.4|111479.4|111531.8|111481.8|111529.4|111479.4|8
1739482920000|2025-02-13 21:42:00|111531.7|111481.7|111532.5|111482.5|111532.7|111482.7|111525.4|111475.4|20
1739482930000|2025-02-13 21:42:10|111531.1|111481.1|111530.4|111480.4|111532.8|111482.8|111530.4|111480.4|5
1739482940000|2025-02-13 21:42:20|111530.2|111480.2|111528.3|111478.3|111533.5|111483.5|111528.3|111478.3|13
1739482950000|2025-02-13 21:42:30|111528.1|111478.1|111526.5|111476.5|111528.8|111478.8|111526.5|111476.5|5
1739482960000|2025-02-13 21:42:40|111529|111479|111526.7|111476.7|111529|111479|111526.7|111476.7|6
1739482970000|2025-02-13 21:42:50|111528.7|111478.7|111525.7|111475.7|111528.7|111478.7|111524.6|111474.6|6
1739482980000|2025-02-13 21:43:00|111529|111479|111527.5|111477.5|111529.8|111479.8|111526.3|111476.3|8
1739482990000|2025-02-13 21:43:10|111527.7|111477.7|111527.5|111477.5|111529.7|111479.7|111527.2|111477.2|9
1739483000000|2025-02-13 21:43:20|111527.7|111477.7|111527.2|111477.2|111529.4|111479.4|111527.1|111477.1|5
1739483010000|2025-02-13 21:43:30|111529.4|111479.4|111527.3|111477.3|111530.8|111480.8|111524.6|111474.6|13
1739483020000|2025-02-13 21:43:40|111527.4|111477.4|111526.9|111476.9|111530.8|111480.8|111526.9|111476.9|11
1739483030000|2025-02-13 21:43:50|111527|111477|111527|111477|111530.7|111480.7|111526.9|111476.9|10
1739483040000|2025-02-13 21:44:00|111527.8|111477.8|111528.4|111478.4|111528.4|111478.4|111522.9|111472.9|13
1739483050000|2025-02-13 21:44:10|111526.2|111476.2|111527.1|111477.1|111529.8|111479.8|111526.2|111476.2|8
1739483060000|2025-02-13 21:44:20|111529.8|111479.8|111527.8|111477.8|111530|111480|111527.7|111477.7|8
1739483070000|2025-02-13 21:44:30|111530|111480|111527.7|111477.7|111530|111480|111527.7|111477.7|4
1739483090000|2025-02-13 21:44:50|111528.1|111478.1|111525.3|111475.3|111530.5|111480.5|111525.3|111475.3|13
1739483100000|2025-02-13 21:45:00|111525.1|111475.1|111525.3|111475.3|111525.5|111475.5|111525.1|111475.1|5
1739483110000|2025-02-13 21:45:10|111525.5|111475.5|111525.5|111475.5|111525.5|111475.5|111525.5|111475.5|1
1739483120000|2025-02-13 21:45:20|111524.5|111474.5|111528.2|111478.2|111528.2|111478.2|111524.5|111474.5|5
1739483130000|2025-02-13 21:45:30|111528.1|111478.1|111527.9|111477.9|111528.1|111478.1|111527.9|111477.9|2
1739483140000|2025-02-13 21:45:40|111527.7|111477.7|111526.5|111476.5|111527.7|111477.7|111526.5|111476.5|2
1739483150000|2025-02-13 21:45:50|111523.4|111473.4|111524.1|111474.1|111524.1|111474.1|111523.4|111473.4|2
1739483160000|2025-02-13 21:46:00|111523.6|111473.6|111523.9|111473.9|111523.9|111473.9|111521.8|111471.8|8
1739483170000|2025-02-13 21:46:10|111523.6|111473.6|111523.8|111473.8|111523.8|111473.8|111523.6|111473.6|4
1739483180000|2025-02-13 21:46:20|111524.1|111474.1|111529.5|111479.5|111530.7|111480.7|111522.5|111472.5|16
1739483190000|2025-02-13 21:46:30|111529.4|111479.4|111529.2|111479.2|111529.4|111479.4|111529.2|111479.2|2
1739483200000|2025-02-13 21:46:40|111529.1|111479.1|111532.9|111482.9|111534.7|111484.7|111529.1|111479.1|6
1739483210000|2025-02-13 21:46:50|111532.8|111482.8|111524.4|111474.4|111532.8|111482.8|111520.1|111470.1|25
1739483220000|2025-02-13 21:47:00|111524.6|111474.6|111527.8|111477.8|111530.4|111480.4|111524.2|111474.2|23
1739483230000|2025-02-13 21:47:10|111526.5|111476.5|111529.5|111479.5|111533.1|111483.1|111524.5|111474.5|28
1739483240000|2025-02-13 21:47:20|111531.6|111481.6|111525|111475|111532.9|111482.9|111522|111472|14
1739483250000|2025-02-13 21:47:30|111525.8|111475.8|111524.4|111474.4|111532.1|111482.1|111520.9|111470.9|18
1739483260000|2025-02-13 21:47:40|111524.3|111474.3|111533.1|111483.1|111533.7|111483.7|111521.2|111471.2|21
1739483270000|2025-02-13 21:47:50|111532.5|111482.5|111530.9|111480.9|111532.5|111482.5|111530.9|111480.9|3
1739483280000|2025-02-13 21:48:00|111529.7|111479.7|111517.4|111467.4|111529.7|111479.7|111517.4|111467.4|6
1739483290000|2025-02-13 21:48:10|111516.3|111466.3|111523.8|111473.8|111525.3|111475.3|111516.3|111466.3|11
1739483300000|2025-02-13 21:48:20|111523|111473|111524.6|111474.6|111524.7|111474.7|111523|111473|11
1739483310000|2025-02-13 21:48:30|111523.1|111473.1|111525.6|111475.6|111529.1|111479.1|111523.1|111473.1|16
1739483320000|2025-02-13 21:48:40|111524.3|111474.3|111524.8|111474.8|111525.6|111475.6|111524|111474|7
1739483330000|2025-02-13 21:48:50|111524|111474|111525.5|111475.5|111525.5|111475.5|111524|111474|4
1739483340000|2025-02-13 21:49:00|111524.8|111474.8|111525|111475|111531.7|111481.7|111523|111473|7
1739483350000|2025-02-13 21:49:10|111524|111474|111519.5|111469.5|111524.3|111474.3|111518.8|111468.8|17
1739483360000|2025-02-13 21:49:20|111521.3|111471.3|111523.2|111473.2|111526.2|111476.2|111519.5|111469.5|21
1739483370000|2025-02-13 21:49:30|111522.5|111472.5|111503.8|111453.8|111523.7|111473.7|111502.8|111452.8|37
1739483380000|2025-02-13 21:49:40|111504.8|111454.8|111510.3|111460.3|111515.6|111465.6|111504.5|111454.5|19
1739483390000|2025-02-13 21:49:50|111510.1|111460.1|111512.9|111462.9|111516.7|111466.7|111502.4|111452.4|20
1739483400000|2025-02-13 21:50:00|111513.7|111463.7|111511.4|111461.4|111516.6|111466.6|111511.2|111461.2|9
1739483410000|2025-02-13 21:50:10|111513.8|111463.8|111511.3|111461.3|111516.4|111466.4|111511.3|111461.3|10
1739483420000|2025-02-13 21:50:20|111514.5|111464.5|111512.1|111462.1|111517|111467|111505.4|111455.4|19
1739483430000|2025-02-13 21:50:30|111511.9|111461.9|111511.3|111461.3|111514.6|111464.6|111508.7|111458.7|9
1739483440000|2025-02-13 21:50:40|111512.1|111462.1|111511.3|111461.3|111512.1|111462.1|111510.6|111460.6|10
1739483450000|2025-02-13 21:50:50|111511.4|111461.4|111514.4|111464.4|111514.4|111464.4|111505.8|111455.8|12
1739483460000|2025-02-13 21:51:00|111514.9|111464.9|111511.2|111461.2|111514.9|111464.9|111508|111458|11
1739483470000|2025-02-13 21:51:10|111512.2|111462.2|111509.8|111459.8|111513.4|111463.4|111505.4|111455.4|17
1739483480000|2025-02-13 21:51:20|111510.8|111460.8|111513.1|111463.1|111513.2|111463.2|111510.4|111460.4|8
1739483490000|2025-02-13 21:51:30|111512.1|111462.1|111517.2|111467.2|111517.2|111467.2|111507.9|111457.9|8
1739483500000|2025-02-13 21:51:40|111514.7|111464.7|111514.7|111464.7|111514.7|111464.7|111514.7|111464.7|1
1739483520000|2025-02-13 21:52:00|111513.7|111463.7|111512.8|111462.8|111513.7|111463.7|111512.8|111462.8|8
1739483530000|2025-02-13 21:52:10|111513.8|111463.8|111500.9|111450.9|111517.4|111467.4|111495.3|111445.3|16
1739483540000|2025-02-13 21:52:20|111500.1|111450.1|111510.6|111460.6|111510.6|111460.6|111500.1|111450.1|13
1739483550000|2025-02-13 21:52:30|111510.5|111460.5|111494.5|111444.5|111510.5|111460.5|111491.2|111441.2|17
1739483560000|2025-02-13 21:52:40|111493.5|111443.5|111499.1|111449.1|111499.1|111449.1|111493.5|111443.5|10
1739483570000|2025-02-13 21:52:50|111495.3|111445.3|111495.3|111445.3|111495.3|111445.3|111495.3|111445.3|1
1739483580000|2025-02-13 21:53:00|111498.8|111448.8|111496.8|111446.8|111498.8|111448.8|111495|111445|13
1739483590000|2025-02-13 21:53:10|111495.4|111445.4|111491.8|111441.8|111496.8|111446.8|111491.8|111441.8|16
1739483600000|2025-02-13 21:53:20|111490|111440|111491|111441|111491.8|111441.8|111489.2|111439.2|14
1739483610000|2025-02-13 21:53:30|111494.5|111444.5|111520.5|111470.5|111522.3|111472.3|111492.8|111442.8|43
1739483620000|2025-02-13 21:53:40|111517.7|111467.7|111523.3|111473.3|111524.3|111474.3|111511.6|111461.6|26
1739483630000|2025-02-13 21:53:50|111523.7|111473.7|111521.1|111471.1|111524.8|111474.8|111517.8|111467.8|21
1739483640000|2025-02-13 21:54:00|111521.3|111471.3|111524.1|111474.1|111525.8|111475.8|111508.2|111458.2|38
1739483650000|2025-02-13 21:54:10|111524.9|111474.9|111524.7|111474.7|111526.8|111476.8|111524.1|111474.1|8
1739483660000|2025-02-13 21:54:20|111525.1|111475.1|111523.3|111473.3|111525.6|111475.6|111522|111472|16
1739483670000|2025-02-13 21:54:30|111523.5|111473.5|111518.8|111468.8|111525.4|111475.4|111505|111455|24
1739483680000|2025-02-13 21:54:40|111517.5|111467.5|111519.6|111469.6|111519.6|111469.6|111517.5|111467.5|9
1739483690000|2025-02-13 21:54:50|111519.7|111469.7|111517.6|111467.6|111521.8|111471.8|111515.2|111465.2|18
1739483700000|2025-02-13 21:55:00|111512|111462|111494.2|111444.2|111533.3|111467.1|111494.2|111402|29
1739483710000|2025-02-13 21:55:10|111501.7|111451.7|111503.5|111453.5|111503.9|111453.9|111499.4|111449.4|11
1739483720000|2025-02-13 21:55:20|111502.5|111452.5|111508.7|111458.7|111508.7|111458.7|111499.3|111449.3|15
1739483730000|2025-02-13 21:55:30|111509|111459|111507.1|111457.1|111511.2|111461.2|111502.3|111452.3|13
1739483740000|2025-02-13 21:55:40|111507.5|111457.5|111508.2|111458.2|111510.2|111460.2|111498.9|111448.9|20
1739483750000|2025-02-13 21:55:50|111504|111454|111506.5|111456.5|111508.5|111458.5|111503.5|111453.5|12
1739483760000|2025-02-13 21:56:00|111502.5|111452.5|111507.1|111457.1|111507.5|111457.5|111499.1|111449.1|16
1739483770000|2025-02-13 21:56:10|111509.5|111459.5|111495.9|111445.9|111509.5|111459.5|111495|111445|26
1739483780000|2025-02-13 21:56:20|111498.1|111448.1|111500.5|111450.5|111529.2|111453.8|111489.8|111402.3|27
1739483790000|2025-02-13 21:56:30|111499.8|111449.8|111499.9|111449.9|111501.7|111451.7|111498.1|111448.1|9
1739483800000|2025-02-13 21:56:40|111496.5|111446.5|111495.1|111445.1|111499.6|111449.6|111483.8|111433.8|27
1739483810000|2025-02-13 21:56:50|111496.1|111446.1|111482|111432|111496.1|111446.1|111476.5|111426.5|32
1739483820000|2025-02-13 21:57:00|111480.2|111430.2|111537.3|111364.8|111537.3|111435.6|111480.2|111364.8|22
1739483830000|2025-02-13 21:57:10|111536.3|111365.8|111540.9|111388.3|111540.9|111394.3|111536.3|111365.8|20
1739483840000|2025-02-13 21:57:20|111537.8|111385.3|111542.8|111374.4|111542.8|111401.1|111536.6|111374.4|16
1739483850000|2025-02-13 21:57:30|111542.2|111374.2|111542.5|111390.1|111542.5|111397.6|111538.7|111374.2|23
1739483860000|2025-02-13 21:57:40|111544.5|111391.1|111540.7|111385.4|111547.6|111397.3|111540.7|111381.8|18
1739483870000|2025-02-13 21:57:50|111541.6|111384.3|111543.3|111401.5|111546.3|111402|111541.6|111361.3|23
1739483880000|2025-02-13 21:58:00|111540.8|111396.5|111539.5|111400.7|111541.4|111404.2|111537.7|111393.3|30
1739483890000|2025-02-13 21:58:10|111538.6|111398.7|111532.5|111399.6|111547.1|111401.7|111532.5|111382.9|31
1739483900000|2025-02-13 21:58:20|111533|111395.6|111543.7|111401.7|111544.5|111401.7|111533|111371.1|21
1739483910000|2025-02-13 21:58:30|111549.2|111400.7|111544.3|111391.3|111549.2|111400.7|111544.3|111383.3|20
1739483920000|2025-02-13 21:58:40|111543.9|111397.8|111543.9|111398.4|111543.9|111401.4|111543.9|111392.9|19
1739483930000|2025-02-13 21:58:50|111539|111401.4|111541.2|111390.7|111541.2|111402.4|111538.7|111390.7|8
1739483940000|2025-02-13 21:59:00|111547.3|111381.8|111562.5|111396.3|111564|111404.6|111547.3|111375.9|25
1739483950000|2025-02-13 21:59:10|111562.8|111398.9|111559.4|111399|111563.3|111404.4|111559.3|111382.7|14
1739483960000|2025-02-13 21:59:20|111561.2|111361.2|111560.3|111362.9|111561.3|111400|111558.5|111361.2|12
1739483970000|2025-02-13 21:59:30|111561.1|111361.1|111554.9|111371.1|111561.2|111383.8|111554|111361.1|14
1739483980000|2025-02-13 21:59:40|111549.1|111371.4|111555.3|111378.5|111555.3|111381.8|111549.1|111349.1|16
1739483990000|2025-02-13 21:59:50|111555|111359|111545.8|111345.8|111562.8|111387.1|111545.8|111345.8|16
1739484000000|2025-02-13 22:00:00|111561.6|111361.6|111591.7|111391.7|111591.7|111391.7|111561.6|111361.6|2
1739484120000|2025-02-13 22:02:00|111551.3|111351.3|111551.3|111351.3|111551.3|111351.3|111551.3|111351.3|1
1739486440000|2025-02-13 22:40:40|111614.9|111414.9|111602.9|111402.9|111648.2|111448.2|111602.9|111402.9|3
1739486450000|2025-02-13 22:40:50|111607.9|111407.9|111696.5|111496.5|111696.5|111496.5|111607.9|111407.9|46
1739486460000|2025-02-13 22:41:00|111675.3|111475.3|111696.5|111496.5|111696.5|111496.5|111629.9|111429.9|44
1739486470000|2025-02-13 22:41:10|111633.2|111433.2|111696.5|111496.5|111696.5|111496.5|111626|111426|45
1739486480000|2025-02-13 22:41:20|111686.2|111486.2|111687|111487|111699.5|111499.5|111629.9|111429.9|40
1739486490000|2025-02-13 22:41:30|111639.9|111439.9|111694.4|111494.4|111696.5|111496.5|111620.4|111420.4|37
1739486500000|2025-02-13 22:41:40|111629.5|111429.5|111629.6|111429.6|111695.5|111495.5|111628.8|111428.8|28
1739486510000|2025-02-13 22:41:50|111626.8|111426.8|111626.4|111426.4|111626.8|111426.8|111626.4|111426.4|2
1739486520000|2025-02-13 22:42:00|111626.3|111426.3|111694.4|111494.4|111698.2|111498.2|111610.9|111410.9|19
1739486530000|2025-02-13 22:42:10|111699.9|111499.9|111694.4|111494.4|111699.9|111499.9|111620.7|111420.7|9
1739486540000|2025-02-13 22:42:20|111694.1|111494.1|111689.6|111489.6|111721.1|111521.1|111689.6|111489.6|6
1739486550000|2025-02-13 22:42:30|111689.5|111489.5|111691.2|111491.2|111699.9|111499.9|111624.6|111424.6|25
1739486560000|2025-02-13 22:42:40|111675.1|111475.1|111674.2|111474.2|111675.1|111475.1|111674.2|111474.2|2
1739486570000|2025-02-13 22:42:50|111681.9|111481.9|111690.7|111490.7|111690.7|111490.7|111619.8|111419.8|30
1739486580000|2025-02-13 22:43:00|111683.4|111483.4|111625.6|111425.6|111690.7|111490.7|111620.9|111420.9|30
1739486590000|2025-02-13 22:43:10|111634.9|111434.9|111690.7|111490.7|111690.7|111490.7|111607.2|111407.2|26
1739486600000|2025-02-13 22:43:20|111696.9|111496.9|111625.8|111425.8|111698.6|111498.6|111617.9|111417.9|40
1739486610000|2025-02-13 22:43:30|111629|111429|111690.7|111490.7|111690.7|111490.7|111622.5|111422.5|70
1739486620000|2025-02-13 22:43:40|111622.5|111422.5|111640.3|111440.3|111690.7|111490.7|111622.5|111422.5|72
1739486630000|2025-02-13 22:43:50|111646.1|111446.1|111624.2|111424.2|111690.7|111490.7|111615.4|111415.4|47
1739486640000|2025-02-13 22:44:00|111625.8|111425.8|111635.8|111435.8|111690.7|111490.7|111616.1|111416.1|36
1739486650000|2025-02-13 22:44:10|111690.7|111490.7|111690.7|111490.7|111692.4|111492.4|111614.9|111414.9|26
1739486660000|2025-02-13 22:44:20|111672.2|111472.2|111627.1|111427.1|111690.7|111490.7|111610.1|111410.1|21
1739486670000|2025-02-13 22:44:30|111613.2|111413.2|111660.8|111460.8|111690.7|111490.7|111613.2|111413.2|13
1739486680000|2025-02-13 22:44:40|111660.6|111460.6|111627.5|111427.5|111690.7|111490.7|111620.1|111420.1|12
1739486690000|2025-02-13 22:44:50|111609.5|111409.5|111690.7|111490.7|111690.7|111490.7|111609.5|111409.5|28
1739486700000|2025-02-13 22:45:00|111674.1|111474.1|111690.7|111490.7|111691.6|111491.6|111616.1|111416.1|34
1739486710000|2025-02-13 22:45:10|111684.3|111484.3|111625.8|111425.8|111690.7|111490.7|111624.1|111424.1|51
1739486720000|2025-02-13 22:45:20|111629.1|111429.1|111690.7|111490.7|111690.7|111490.7|111622.2|111422.2|40
1739486730000|2025-02-13 22:45:30|111685.9|111485.9|111690.7|111490.7|111690.7|111490.7|111608.6|111408.6|40
1739486740000|2025-02-13 22:45:40|111662.8|111462.8|111662.2|111462.2|111690.7|111490.7|111625.8|111425.8|18
1739486750000|2025-02-13 22:45:50|111662.1|111462.1|111662.1|111462.1|111662.1|111462.1|111662.1|111462.1|1
1739486760000|2025-02-13 22:46:00|111652.5|111452.5|111690.7|111490.7|111690.7|111490.7|111652.5|111452.5|6
1739486770000|2025-02-13 22:46:10|111665.2|111465.2|111622.5|111422.5|111690.7|111490.7|111615.2|111415.2|41
1739486780000|2025-02-13 22:46:20|111605.6|111405.6|111663.5|111463.5|111678.3|111478.3|111605.6|111405.6|11
1739486790000|2025-02-13 22:46:30|111671.3|111471.3|111619.6|111419.6|111671.3|111471.3|111611.1|111411.1|3
1739486800000|2025-02-13 22:46:40|111619.4|111419.4|111619.8|111419.8|111619.8|111419.8|111619.4|111419.4|2
1739486810000|2025-02-13 22:46:50|111620.1|111420.1|111620.1|111420.1|111620.1|111420.1|111620.1|111420.1|1
1739486820000|2025-02-13 22:47:00|111620.5|111420.5|111620.5|111420.5|111620.5|111420.5|111620.5|111420.5|1
1739486830000|2025-02-13 22:47:10|111653.1|111453.1|111624.8|111424.8|111653.1|111453.1|111617.5|111417.5|5
1739486840000|2025-02-13 22:47:20|111616.1|111416.1|111613.6|111413.6|111624.1|111424.1|111613.6|111413.6|4
1739486850000|2025-02-13 22:47:30|111626.5|111426.5|111623.2|111423.2|111626.5|111426.5|111611.8|111411.8|3
1739486860000|2025-02-13 22:47:40|111623.3|111423.3|111618.5|111418.5|111623.3|111423.3|111618.5|111418.5|2
1739486870000|2025-02-13 22:47:50|111618.2|111418.2|111618.2|111418.2|111618.2|111418.2|111618.2|111418.2|1
1739486880000|2025-02-13 22:48:00|111618.4|111418.4|111618|111418|111618.4|111418.4|111618|111418|2
1739486890000|2025-02-13 22:48:10|111618.1|111418.1|111618.1|111418.1|111618.1|111418.1|111618.1|111418.1|1
1739486900000|2025-02-13 22:48:20|111618.3|111418.3|111660.1|111460.1|111660.1|111460.1|111617.4|111417.4|4
1739486910000|2025-02-13 22:48:30|111665.5|111465.5|111665.4|111465.4|111665.5|111465.5|111665.4|111465.4|2
1739486920000|2025-02-13 22:48:40|111665.6|111465.6|111657.1|111457.1|111665.6|111465.6|111657.1|111457.1|2
1739486930000|2025-02-13 22:48:50|111659.4|111459.4|111665.2|111465.2|111690.7|111490.7|111658.8|111458.8|5
1739486940000|2025-02-13 22:49:00|111672.8|111472.8|111661.2|111461.2|111672.8|111472.8|111630.3|111430.3|4
1739486950000|2025-02-13 22:49:10|111660.5|111460.5|111619.5|111419.5|111694.4|111494.4|111619.5|111419.5|4
1739486960000|2025-02-13 22:49:20|111624|111424|111581.9|111381.9|111675.3|111475.3|111581.9|111381.9|7
1739486970000|2025-02-13 22:49:30|111582.1|111382.1|111571.3|111371.3|111583.1|111383.1|111571.3|111371.3|7
1739486980000|2025-02-13 22:49:40|111546.3|111346.3|111575.1|111375.1|111579.5|111379.5|111546.3|111346.3|6
1739486990000|2025-02-13 22:49:50|111578.1|111378.1|111573.7|111373.7|111579.4|111379.4|111573.7|111373.7|7
1739487000000|2025-02-13 22:50:00|111585.3|111385.3|111580.3|111380.3|111590.3|111390.3|111580.3|111380.3|4
1739487010000|2025-02-13 22:50:10|111575.3|111375.3|111568.8|111368.8|111575.3|111375.3|111568.5|111368.5|6
1739487020000|2025-02-13 22:50:20|111575.6|111375.6|111575.8|111375.8|111575.8|111375.8|111575.6|111375.6|2
1739487030000|2025-02-13 22:50:30|111576|111376|111576.3|111376.3|111576.3|111376.3|111576|111376|2
1739487040000|2025-02-13 22:50:40|111599.6|111399.6|111609.4|111409.4|111632.8|111432.8|111599.6|111399.6|4
1739487050000|2025-02-13 22:50:50|111609.9|111409.9|111611.6|111411.6|111612.3|111412.3|111609.9|111409.9|4
1739487060000|2025-02-13 22:51:00|111610.2|111410.2|111614.2|111414.2|111614.2|111414.2|111610.2|111410.2|2
1739487070000|2025-02-13 22:51:10|111614.6|111414.6|111632.3|111432.3|111639.4|111439.4|111601.5|111401.5|9
1739487080000|2025-02-13 22:51:20|111595.5|111395.5|111583.9|111383.9|111632.4|111432.4|111583.9|111383.9|4
1739487090000|2025-02-13 22:51:30|111584.8|111384.8|111585.8|111385.8|111585.8|111385.8|111584.8|111384.8|3
1739487100000|2025-02-13 22:51:40|111586.1|111386.1|111586.1|111386.1|111586.1|111386.1|111586.1|111386.1|1
1739487110000|2025-02-13 22:51:50|111587|111387|111588|111388|111588|111388|111587|111387|2
1739487120000|2025-02-13 22:52:00|111589|111389|111589.1|111389.1|111589.1|111389.1|111589|111389|2
1739487130000|2025-02-13 22:52:10|111590.1|111390.1|111590.9|111390.9|111590.9|111390.9|111590.1|111390.1|2
1739487140000|2025-02-13 22:52:20|111604.8|111404.8|111604.6|111404.6|111604.8|111404.8|111604.6|111404.6|2
1739487150000|2025-02-13 22:52:30|111605.2|111405.2|111605.7|111405.7|111605.7|111405.7|111605.2|111405.2|3
1739487160000|2025-02-13 22:52:40|111606.5|111406.5|111608|111408|111608|111408|111606.5|111406.5|2
1739487170000|2025-02-13 22:52:50|111608.1|111408.1|111608.5|111408.5|111608.5|111408.5|111608.1|111408.1|2
1739487180000|2025-02-13 22:53:00|111608.6|111408.6|111601.7|111401.7|111634.3|111434.3|111596.9|111396.9|18
1739487190000|2025-02-13 22:53:10|111634.2|111434.2|111634.4|111434.4|111634.4|111434.4|111600.9|111400.9|12
1739487200000|2025-02-13 22:53:20|111633.7|111433.7|111637|111437|111637|111437|111633.7|111433.7|2
1739487210000|2025-02-13 22:53:30|111638.4|111438.4|111634.2|111434.2|111638.4|111438.4|111597.7|111397.7|15
1739487220000|2025-02-13 22:53:40|111635.1|111435.1|111611|111411|111635.1|111435.1|111609.5|111409.5|4
1739487230000|2025-02-13 22:53:50|111611.4|111411.4|111612.4|111412.4|111612.4|111412.4|111611.4|111411.4|3
1739487240000|2025-02-13 22:54:00|111611.5|111411.5|111612.6|111412.6|111612.6|111412.6|111611.5|111411.5|2
1739487250000|2025-02-13 22:54:10|111612.8|111412.8|111613.1|111413.1|111613.1|111413.1|111612.8|111412.8|2
1739487260000|2025-02-13 22:54:20|111613.8|111413.8|111583.7|111383.7|111613.8|111413.8|111576.9|111376.9|5
1739487270000|2025-02-13 22:54:30|111581.7|111381.7|111598.5|111398.5|111598.5|111398.5|111571.7|111371.7|4
1739487280000|2025-02-13 22:54:40|111599|111399|111599.9|111399.9|111599.9|111399.9|111599|111399|2
1739487290000|2025-02-13 22:54:50|111600.9|111400.9|111601.7|111401.7|111601.7|111401.7|111600.9|111400.9|2
1739487300000|2025-02-13 22:55:00|111600.9|111400.9|111532.9|111332.9|111600.9|111400.9|111494.9|111294.9|14
1739487310000|2025-02-13 22:55:10|111503.4|111303.4|111557|111357|111562.9|111362.9|111494.9|111294.9|12
1739487320000|2025-02-13 22:55:20|111555.4|111355.4|111554.4|111354.4|111555.4|111355.4|111554.4|111354.4|4
1739487330000|2025-02-13 22:55:30|111555.1|111355.1|111556.1|111356.1|111556.1|111356.1|111555.1|111355.1|2
1739487340000|2025-02-13 22:55:40|111555.8|111355.8|111555.3|111355.3|111555.8|111355.8|111555.3|111355.3|4
1739487350000|2025-02-13 22:55:50|111555.4|111355.4|111561.2|111361.2|111561.4|111361.4|111503.3|111303.3|8
1739487360000|2025-02-13 22:56:00|111515.4|111315.4|111559.4|111359.4|111563.9|111363.9|111498.8|111298.8|8
1739487370000|2025-02-13 22:56:10|111511.9|111311.9|111554.3|111354.3|111556.1|111356.1|111494.1|111294.1|5
1739487380000|2025-02-13 22:56:20|111555.1|111355.1|111552.7|111352.7|111555.1|111355.1|111552.7|111352.7|2
1739487390000|2025-02-13 22:56:30|111547|111347|111557.5|111357.5|111557.5|111357.5|111547|111347|5
1739487400000|2025-02-13 22:56:40|111557.9|111357.9|111557.5|111357.5|111557.9|111357.9|111557.5|111357.5|2
1739487410000|2025-02-13 22:56:50|111557.9|111357.9|111560.7|111360.7|111560.7|111360.7|111555.2|111355.2|8
1739487420000|2025-02-13 22:57:00|111560.9|111360.9|111559.3|111359.3|111560.9|111360.9|111559.3|111359.3|6
1739487430000|2025-02-13 22:57:10|111559.8|111359.8|111560.6|111360.6|111561.4|111361.4|111559.8|111359.8|6
1739487440000|2025-02-13 22:57:20|111560.9|111360.9|111560.7|111360.7|111560.9|111360.9|111560.7|111360.7|4
1739487450000|2025-02-13 22:57:30|111561.2|111361.2|111551.8|111351.8|111561.2|111361.2|111551.8|111351.8|4
1739487460000|2025-02-13 22:57:40|111552.5|111352.5|111554.8|111354.8|111555|111355|111552.5|111352.5|4
1739487470000|2025-02-13 22:57:50|111555|111355|111551.4|111351.4|111557.9|111357.9|111551.4|111351.4|6
1739487480000|2025-02-13 22:58:00|111551.5|111351.5|111648.3|111448.3|111661.2|111461.2|111483.8|111283.8|10
1739487490000|2025-02-13 22:58:10|111572.9|111372.9|111468.1|111268.1|111572.9|111372.9|111458|111258|8
1739487500000|2025-02-13 22:58:20|111527.8|111327.8|111466.6|111266.6|111570.1|111370.1|111461.6|111261.6|18
1739487510000|2025-02-13 22:58:30|111465.4|111265.4|111527.7|111327.7|111560.5|111360.5|111464|111264|15
1739487520000|2025-02-13 22:58:40|111548.9|111348.9|111551.7|111351.7|111551.7|111351.7|111472.9|111272.9|7
1739487530000|2025-02-13 22:58:50|111550.1|111350.1|111550|111350|111554.6|111354.6|111489.6|111289.6|8
1739487540000|2025-02-13 22:59:00|111548.5|111348.5|111552.2|111352.2|111552.6|111352.6|111469.2|111269.2|11
1739487550000|2025-02-13 22:59:10|111553.7|111353.7|111469.1|111269.1|111553.7|111353.7|111467.8|111267.8|9
1739487560000|2025-02-13 22:59:20|111524.1|111324.1|111548.7|111348.7|111630|111430|111481|111281|12
1739487570000|2025-02-13 22:59:30|111549|111349|111557.4|111357.4|111634.9|111434.9|111525.6|111325.6|8
1739487580000|2025-02-13 22:59:40|111507.8|111307.8|111491.3|111291.3|111554.1|111354.1|111491.3|111291.3|9
1739487590000|2025-02-13 22:59:50|111535.9|111335.9|111557.4|111357.4|111558.4|111358.4|111496.8|111296.8|10
1739487600000|2025-02-13 23:00:00|111559|111359|111560.7|111360.7|111638|111438|111451.2|111251.2|17
1739487610000|2025-02-13 23:00:10|111578.3|111378.3|111546.2|111346.2|111637.9|111437.9|111439.5|111239.5|21
1739487620000|2025-02-13 23:00:20|111543.5|111343.5|111445.7|111245.7|111571.5|111371.5|111443.9|111243.9|22
1739487630000|2025-02-13 23:00:30|111444.7|111244.7|111447|111247|111562.3|111362.3|111444|111244|7
1739487640000|2025-02-13 23:00:40|111568.8|111368.8|111443.7|111243.7|111573.4|111373.4|111424.6|111224.6|14
1739487650000|2025-02-13 23:00:50|111557.9|111357.9|111450.1|111250.1|111559.2|111359.2|111431.9|111231.9|17
1739487660000|2025-02-13 23:01:00|111565.1|111365.1|111556.8|111357.4|111577.3|111377.3|111440.2|111240.2|17
1739487670000|2025-02-13 23:01:10|111549.4|111349.4|111551.1|111351.1|111554.9|111354.9|111421.3|111221.3|14
1739487680000|2025-02-13 23:01:20|111543.5|111343.5|111547.4|111347.4|111547.4|111347.4|111542.1|111342.1|3
1739487690000|2025-02-13 23:01:30|111540.1|111340.1|111534.3|111334.3|111554.7|111354.7|111432.6|111232.6|15
1739487700000|2025-02-13 23:01:40|111534.8|111334.8|111554.7|111354.7|111554.7|111354.7|111426.5|111226.5|5
1739487710000|2025-02-13 23:01:50|111555.3|111355.3|111554.7|111354.7|111555.3|111355.3|111554.7|111354.7|2
1739487720000|2025-02-13 23:02:00|111564.8|111372.2|111548.9|111348.9|111611|111411|111548.9|111348.9|11
1739487730000|2025-02-13 23:02:10|111566.4|111377|111576.4|111376.4|111612.6|111412.6|111534.3|111334.3|21
1739487740000|2025-02-13 23:02:20|111576.1|111376.1|111566.1|111366.1|111611|111411|111534.3|111334.3|18
1739487750000|2025-02-13 23:02:30|111572.9|111372.9|111610|111410|111626.4|111426.4|111572.9|111372.9|17
1739487760000|2025-02-13 23:02:40|111610.3|111410.3|111552|111352|111610.4|111410.4|111552|111352|25
1739487770000|2025-02-13 23:02:50|111561.7|111369.4|111578.1|111378.1|111616|111416|111561.7|111369.4|10
1739487780000|2025-02-13 23:03:00|111584.8|111384.8|111578.1|111378.1|111616|111416|111553.5|111353.5|11
1739487790000|2025-02-13 23:03:10|111581.9|111381.9|111574.5|111374.5|111601|111401|111573.8|111373.8|13
1739487800000|2025-02-13 23:03:20|111596.9|111396.9|111575.6|111375.6|111597.2|111397.2|111575.6|111375.6|5
1739487810000|2025-02-13 23:03:30|111606.5|111406.5|111497.1|111297.1|111625.7|111425.7|111482.8|111282.8|16
1739487820000|2025-02-13 23:03:40|111509.3|111309.3|111590.2|111390.2|111622.3|111422.3|111500.7|111300.7|8
1739487830000|2025-02-13 23:03:50|111595|111395|111584.6|111384.6|111595|111395|111584.6|111384.6|3
1739487840000|2025-02-13 23:04:00|111584.4|111384.4|111584.6|111384.6|111584.6|111384.6|111584|111384|4
1739487850000|2025-02-13 23:04:10|111584.8|111384.8|111587.1|111387.5|111626.7|111426.7|111582.1|111382.1|11
1739487860000|2025-02-13 23:04:20|111586.2|111388.4|111586.3|111388.3|111586.3|111388.4|111586.2|111388.3|3
1739487870000|2025-02-13 23:04:30|111580|111380|111585.2|111386.5|111617.4|111417.4|111580|111380|4
1739487880000|2025-02-13 23:04:40|111585.5|111386.2|111585.9|111385.9|111586.3|111386.3|111579.5|111379.5|6
1739487890000|2025-02-13 23:04:50|111585.5|111385.5|111585.9|111385.9|111585.9|111385.9|111585.5|111385.5|4
1739487900000|2025-02-13 23:05:00|111592.4|111392.4|111593|111393|111632.3|111432.3|111592.4|111392.4|9
1739487910000|2025-02-13 23:05:10|111592.9|111392.9|111592|111393.6|111627.4|111427.4|111591.6|111392.8|11
1739487920000|2025-02-13 23:05:20|111591.8|111391.8|111592.5|111393.1|111619.2|111419.2|111590.4|111390.4|6
1739487930000|2025-02-13 23:05:30|111592.7|111392.8|111579.4|111379.4|111600|111400|111532.8|111332.8|11
1739487940000|2025-02-13 23:05:40|111578.4|111378.4|111567.7|111367.7|111578.4|111378.4|111567.7|111367.7|3
1739487950000|2025-02-13 23:05:50|111565.2|111365.2|111625.4|111425.4|111756.3|111556.3|111503.9|111303.9|21
1739487960000|2025-02-13 23:06:00|111622.1|111422.1|111593.5|111393.5|111627.1|111427.1|111590.1|111390.1|13
1739487970000|2025-02-13 23:06:10|111631.8|111431.8|111598.6|111398.6|111633.1|111433.1|111598.6|111398.6|16
1739487980000|2025-02-13 23:06:20|111601|111401|111548.9|111348.9|111601|111401|111545|111345|22
1739487990000|2025-02-13 23:06:30|111549.8|111349.8|111558.8|111358.8|111572|111372|111549.2|111349.2|12
1739488000000|2025-02-13 23:06:40|111558.6|111358.6|111557.5|111357.5|111585.3|111385.3|111556.7|111356.7|14
1739488010000|2025-02-13 23:06:50|111557.4|111357.4|111537.3|111337.3|111557.4|111357.4|111537|111337|11
1739488020000|2025-02-13 23:07:00|111537.6|111337.6|111537.2|111337.2|111569.1|111369.1|111537.1|111337.1|8
1739488030000|2025-02-13 23:07:10|111538|111338|111537.9|111337.9|111538.7|111338.7|111537.2|111337.2|5
1739488040000|2025-02-13 23:07:20|111538.1|111338.1|111537.9|111337.9|111538.1|111338.1|111537.5|111337.5|4
1739488050000|2025-02-13 23:07:30|111537.5|111337.5|111537.5|111337.5|111576.9|111376.9|111537.2|111337.2|9
1739488060000|2025-02-13 23:07:40|111537.9|111337.9|111538.5|111338.5|111576.9|111376.9|111536.5|111336.5|7
1739488070000|2025-02-13 23:07:50|111540.5|111340.5|111552.4|111352.4|111577.9|111377.9|111533.2|111333.2|21
1739488080000|2025-02-13 23:08:00|111533.8|111333.8|111577.9|111377.9|111577.9|111377.9|111532.3|111332.3|10
1739488090000|2025-02-13 23:08:10|111569.1|111369.1|111540.1|111340.1|111569.1|111369.1|111538.9|111338.9|10
1739488100000|2025-02-13 23:08:20|111538.8|111338.8|111539.5|111339.5|111540.7|111340.7|111538.8|111338.8|3
1739488110000|2025-02-13 23:08:30|111539.4|111339.4|111538.9|111338.9|111577.8|111377.8|111538.3|111338.3|25
1739488120000|2025-02-13 23:08:40|111540.2|111340.2|111539|111339|111544.9|111344.9|111536.5|111336.5|8
1739488130000|2025-02-13 23:08:50|111539.4|111339.4|111540.3|111340.3|111543.2|111343.2|111537.7|111337.7|11
1739488140000|2025-02-13 23:09:00|111540.5|111340.5|111540.2|111340.2|111540.5|111340.5|111536.6|111336.6|5
1739488150000|2025-02-13 23:09:10|111540.1|111340.1|111540.1|111340.1|111540.2|111340.2|111540.1|111340.1|3
1739488160000|2025-02-13 23:09:20|111545.9|111345.9|111542.4|111342.4|111550.6|111350.6|111542.4|111342.4|10
1739488170000|2025-02-13 23:09:30|111545.6|111345.6|111544|111344|111545.6|111345.6|111543.8|111343.8|6
1739488180000|2025-02-13 23:09:40|111544.1|111344.1|111544.8|111344.8|111544.8|111344.8|111541.7|111341.7|7
1739488190000|2025-02-13 23:09:50|111544.6|111344.6|111544.6|111344.6|111544.6|111344.6|111544|111344|5
1739488200000|2025-02-13 23:10:00|111557.2|111357.2|111553.4|111353.4|111558.7|111358.7|111546|111346|6
1739488210000|2025-02-13 23:10:10|111553.6|111353.6|111545.6|111345.6|111554|111354|111545.6|111345.6|6
1739488220000|2025-02-13 23:10:20|111549|111349.1|111551.4|111351.4|111551.4|111351.4|111549|111349.1|5
1739488230000|2025-02-13 23:10:30|111550.1|111350.9|111551.2|111351.2|111553.3|111354.5|111550.1|111350.9|7
1739488240000|2025-02-13 23:10:40|111550.2|111350.2|111550.5|111350.5|111551.9|111351.9|111550.2|111350.2|5
1739488250000|2025-02-13 23:10:50|111550.7|111350.7|111550.6|111350.6|111550.8|111350.8|111550.6|111350.6|4
1739488260000|2025-02-13 23:11:00|111550.4|111350.4|111548.7|111348.7|111559.6|111359.6|111548.7|111348.7|11
1739488270000|2025-02-13 23:11:10|111550|111350|111542.7|111362.5|111550|111362.5|111542.7|111348.4|15
1739488280000|2025-02-13 23:11:20|111542.6|111359.6|111542.6|111361.2|111542.6|111361.2|111542.6|111359.6|3
1739488290000|2025-02-13 23:11:30|111537|111360.4|111547.1|111367.2|111553|111367.8|111537|111360.2|9
1739488300000|2025-02-13 23:11:40|111546|111366.1|111545.2|111365|111546.2|111366.1|111545.2|111365|6
1739488310000|2025-02-13 23:11:50|111546.1|111366|111543.9|111369.4|111546.6|111369.4|111543.3|111365.7|15
1739488320000|2025-02-13 23:12:00|111547|111368.4|111554.6|111364.9|111554.6|111368.4|111545.2|111364.9|5
1739488330000|2025-02-13 23:12:10|111557|111367.4|111557.1|111368.2|111557.1|111368.2|111556.9|111367.4|6
1739488340000|2025-02-13 23:12:20|111558.7|111368.3|111554|111365.5|111558.7|111370|111554|111363.8|6
1739488350000|2025-02-13 23:12:30|111547.6|111368.5|111546|111366.9|111567.9|111375.4|111540.4|111366.4|10
1739488360000|2025-02-13 23:12:40|111545|111364.9|111538.8|111362.3|111545.1|111365.9|111538.8|111362.3|8
1739488370000|2025-02-13 23:12:50|111543.6|111367.1|111538.1|111362.4|111544.8|111367.4|111538.1|111362|9
1739488380000|2025-02-13 23:13:00|111538|111362.6|111544.6|111366.8|111544.6|111366.8|111538|111362.6|5
1739488390000|2025-02-13 23:13:10|111543.7|111366|111537.6|111356.2|111543.7|111366|111537.6|111356.2|7
1739488400000|2025-02-13 23:13:20|111542.8|111356|111548.1|111362.4|111548.1|111362.4|111542.8|111356|7
1739488410000|2025-02-13 23:13:30|111544|111366.4|111543.2|111366.2|111544|111366.4|111543.2|111365.2|6
1739488420000|2025-02-13 23:13:40|111545.6|111367.2|111538.8|111366.2|111545.6|111371.3|111538.1|111364.8|14
1739488430000|2025-02-13 23:13:50|111544.4|111371.8|111538.7|111367.3|111544.4|111371.8|111537.7|111366.7|6
1739488440000|2025-02-13 23:14:00|111535.5|111365.3|111534.2|111364.6|111564.8|111378.8|111526.2|111359.1|18
1739488450000|2025-02-13 23:14:10|111529.3|111360.1|111529.3|111361.9|111536.4|111367.1|111529.3|111360.1|8
1739488460000|2025-02-13 23:14:20|111529.2|111362|111529.3|111362|111529.3|111362|111529.2|111362|3
1739488470000|2025-02-13 23:14:30|111528.3|111366.5|111538|111370.1|111541.5|111370.1|111528.3|111362.5|7
1739488480000|2025-02-13 23:14:40|111539|111370.2|111535.3|111369.4|111544.3|111374.5|111534.1|111366.1|18
1739488490000|2025-02-13 23:14:50|111530.7|111364.8|111534.2|111361.9|111540.5|111369.8|111529.8|111361.9|22
1739488500000|2025-02-13 23:15:00|111537.1|111363|111541|111386.1|111542.3|111388|111534.8|111363|23
1739488510000|2025-02-13 23:15:10|111535.7|111379.5|111533.3|111383.5|111541.1|111388.7|111529.1|111378.6|23
1739488520000|2025-02-13 23:15:20|111531.1|111379.1|111530|111377.7|111536.8|111387.6|111527.4|111376.7|25
1739488530000|2025-02-13 23:15:30|111535.8|111377.9|111534.3|111384.7|111541.8|111387.8|111527.9|111377.1|20
1739488540000|2025-02-13 23:15:40|111531.5|111386.3|111532.8|111381.9|111532.9|111388.2|111524.7|111369.7|31
1739488550000|2025-02-13 23:15:50|111530.9|111385|111526.3|111381.6|111531|111385|111526.2|111379.5|5
1739488560000|2025-02-13 23:16:00|111534.5|111384.8|111539.8|111394.8|111541.7|111395.2|111534.5|111381.8|11
1739488570000|2025-02-13 23:16:10|111538.1|111390.7|111529.8|111383.5|111538.9|111394.7|111529.8|111383.5|14
1739488580000|2025-02-13 23:16:20|111530|111382|111534.4|111381.9|111534.4|111382|111529|111381.9|8
1739488590000|2025-02-13 23:16:30|111529.2|111386.1|111537.6|111390.7|111543.5|111394.1|111529.2|111384.8|12
1739488600000|2025-02-13 23:16:40|111536.8|111393.1|111535.8|111391.7|111538.1|111393.1|111529.9|111384.5|15
1739488610000|2025-02-13 23:16:50|111530.2|111386.1|111525.2|111379.6|111535.8|111391.8|111524.5|111379.3|28
1739488620000|2025-02-13 23:17:00|111521.8|111386.6|111537.4|111393.9|111538.4|111395.1|111521.8|111379.5|18
1739488630000|2025-02-13 23:17:10|111532.6|111389.2|111523.3|111374.9|111535.4|111393.8|111519.3|111374.9|26
1739488640000|2025-02-13 23:17:20|111522.2|111368|111526.5|111381.1|111530.4|111381.2|111512.6|111368|11
1739488650000|2025-02-13 23:17:30|111529.2|111387.1|111523.8|111381.1|111534.5|111388.3|111523.8|111380.6|28
1739488660000|2025-02-13 23:17:40|111523.3|111380.9|111523.2|111374.9|111531.2|111390.3|111523.2|111374.9|18
1739488670000|2025-02-13 23:17:50|111526.1|111382.8|111524.5|111381.4|111526.1|111382.8|111521.9|111378.7|6
1739488680000|2025-02-13 23:18:00|111525.6|111381.6|111533.8|111388.7|111534.4|111390.2|111523.8|111380.5|26
1739488690000|2025-02-13 23:18:10|111532.2|111389|111532|111388|111534|111389.4|111525.1|111378.3|13
1739488700000|2025-02-13 23:18:20|111530.1|111388.5|111531.8|111388.3|111531.8|111388.5|111529.7|111388.3|5
1739488710000|2025-02-13 23:18:30|111532.2|111387.2|111534.4|111391.3|111542.8|111396.2|111523.8|111367.4|18
1739488720000|2025-02-13 23:18:40|111531.7|111391|111533.5|111389.3|111539.6|111396.5|111531.7|111389|18
1739488730000|2025-02-13 23:18:50|111537.9|111394.8|111538.8|111392.7|111539|111395.9|111530.3|111388.9|29
1739488740000|2025-02-13 23:19:00|111539.1|111392.2|111533.1|111390.4|111540.3|111396.3|111532|111390.4|12
1739739600000|2025-02-16 21:00:00|111450.4|111225.4|111450.4|111225.4|111450.4|111225.4|111450.4|111225.4|1
1739739610000|2025-02-16 21:00:10|111448.7|111223.7|111448.7|111223.7|111448.7|111223.7|111448.7|111223.7|1
1739739720000|2025-02-16 21:02:00|111445|111220|111445|111220|111445|111220|111445|111220|1
1739739770000|2025-02-16 21:02:50|111441.9|111216.9|111441.9|111216.9|111441.9|111216.9|111441.9|111216.9|1
1739739830000|2025-02-16 21:03:50|111440.4|111215.4|111440.4|111215.4|111440.4|111215.4|111440.4|111215.4|1
1739739880000|2025-02-16 21:04:40|111441.2|111216.2|111441.2|111216.2|111441.2|111216.2|111441.2|111216.2|1
1739739990000|2025-02-16 21:06:30|111438.7|111213.7|111438.7|111213.7|111438.7|111213.7|111438.7|111213.7|1
1739740100000|2025-02-16 21:08:20|111425.4|111200.4|111425.4|111200.4|111425.4|111200.4|111425.4|111200.4|1
1739740160000|2025-02-16 21:09:20|111417.4|111192.4|111417.4|111192.4|111417.4|111192.4|111417.4|111192.4|1
1739740210000|2025-02-16 21:10:10|111415.2|111190.2|111415.2|111190.2|111415.2|111190.2|111415.2|111190.2|1
1739740270000|2025-02-16 21:11:10|111423.6|111198.6|111423.6|111198.6|111423.6|111198.6|111423.6|111198.6|1
1739740320000|2025-02-16 21:12:00|111422.8|111197.8|111422.8|111197.8|111422.8|111197.8|111422.8|111197.8|1
1739740430000|2025-02-16 21:13:50|111427.8|111202.8|111427.8|111202.8|111427.8|111202.8|111427.8|111202.8|1
1739740490000|2025-02-16 21:14:50|111433.7|111208.7|111433.7|111208.7|111433.7|111208.7|111433.7|111208.7|1
1739740540000|2025-02-16 21:15:40|111435.2|111210.2|111435.2|111210.2|111435.2|111210.2|111435.2|111210.2|1
1739740710000|2025-02-16 21:18:30|111441.4|111216.4|111441.4|111216.4|111441.4|111216.4|111441.4|111216.4|1
1739740760000|2025-02-16 21:19:20|111443.1|111218.1|111443.1|111218.1|111443.1|111218.1|111443.1|111218.1|1
1739740820000|2025-02-16 21:20:20|111445.9|111220.9|111445.9|111220.9|111445.9|111220.9|111445.9|111220.9|1
1739740870000|2025-02-16 21:21:10|111444.9|111219.9|111444.9|111219.9|111444.9|111219.9|111444.9|111219.9|1
1739740930000|2025-02-16 21:22:10|111443.4|111218.4|111443.4|111218.4|111443.4|111218.4|111443.4|111218.4|1
1739740980000|2025-02-16 21:23:00|111452.6|111227.6|111452.6|111227.6|111452.6|111227.6|111452.6|111227.6|1
1739741150000|2025-02-16 21:25:50|111453.9|111228.9|111453.9|111228.9|111453.9|111228.9|111453.9|111228.9|1
1739741200000|2025-02-16 21:26:40|111461.4|111236.4|111461.4|111236.4|111461.4|111236.4|111461.4|111236.4|1
1739741310000|2025-02-16 21:28:30|111468.6|111243.6|111468.6|111243.6|111468.6|111243.6|111468.6|111243.6|1
1739741370000|2025-02-16 21:29:30|111471.9|111246.9|111471.9|111246.9|111471.9|111246.9|111471.9|111246.9|1
1739741530000|2025-02-16 21:32:10|111472.6|111247.6|111472.6|111247.6|111472.6|111247.6|111472.6|111247.6|1
1739741590000|2025-02-16 21:33:10|111473.3|111248.3|111473.3|111248.3|111473.3|111248.3|111473.3|111248.3|1
1739741750000|2025-02-16 21:35:50|111471.2|111246.2|111471.2|111246.2|111471.2|111246.2|111471.2|111246.2|1
1739742080000|2025-02-16 21:41:20|111457.5|111232.5|111457.5|111232.5|111457.5|111232.5|111457.5|111232.5|1
1739742140000|2025-02-16 21:42:20|111456.6|111231.6|111456.6|111231.6|111456.6|111231.6|111456.6|111231.6|1
1739742190000|2025-02-16 21:43:10|111429.1|111204.1|111429.1|111204.1|111429.1|111204.1|111429.1|111204.1|1
1739742250000|2025-02-16 21:44:10|111421.1|111196.1|111421.1|111196.1|111421.1|111196.1|111421.1|111196.1|1
1739742300000|2025-02-16 21:45:00|111427.6|111202.6|111427.6|111202.6|111427.6|111202.6|111427.6|111202.6|1
1739742410000|2025-02-16 21:46:50|111424.2|111199.2|111424.2|111199.2|111424.2|111199.2|111424.2|111199.2|1
1739742620000|2025-02-16 21:50:20|111346.1|111276.1|111346.1|111276.1|111346.1|111276.1|111346.1|111276.1|1
1739742630000|2025-02-16 21:50:30|111339.1|111269.1|111339.1|111269.1|111339.1|111269.1|111339.1|111269.1|1
1739742640000|2025-02-16 21:50:40|111333.1|111263.1|111333.1|111263.1|111333.1|111263.1|111333.1|111263.1|1
1739742920000|2025-02-16 21:55:20|111390.8|111205.3|111323.5|111253.5|111390.8|111253.5|111323.5|111205.3|2
1739742970000|2025-02-16 21:56:10|111319.2|111249.2|111319.2|111249.2|111319.2|111249.2|111319.2|111249.2|1
1739743140000|2025-02-16 21:59:00|111372.3|111188.1|111372.3|111188.1|111372.3|111188.1|111372.3|111188.1|1
1739743190000|2025-02-16 21:59:50|111375.3|111190|111395.9|111170.9|111395.9|111190|111375.3|111170.9|2
1739743310000|2025-02-16 22:01:50|111385.9|111180.9|111385.9|111180.9|111385.9|111180.9|111385.9|111180.9|1
1739743580000|2025-02-16 22:06:20|111390.3|111190.3|111390.3|111190.3|111390.3|111190.3|111390.3|111190.3|1
1739743640000|2025-02-16 22:07:20|111375.5|111175.5|111375.5|111175.5|111375.5|111175.5|111375.5|111175.5|1
1739744240000|2025-02-16 22:17:20|111368.5|111168.5|111368.5|111168.5|111368.5|111168.5|111368.5|111168.5|1
1739744270000|2025-02-16 22:17:50|111380.5|111180.5|111380.5|111180.5|111380.5|111180.5|111380.5|111180.5|1
1739744320000|2025-02-16 22:18:40|111372.4|111172.4|111372.4|111172.4|111372.4|111172.4|111372.4|111172.4|1
1739744380000|2025-02-16 22:19:40|111377.5|111177.5|111377.5|111177.5|111377.5|111177.5|111377.5|111177.5|1
1739744430000|2025-02-16 22:20:30|111393|111193|111393|111193|111393|111193|111393|111193|1
1739744490000|2025-02-16 22:21:30|111386.6|111186.6|111386.6|111186.6|111386.6|111186.6|111386.6|111186.6|1
1739744540000|2025-02-16 22:22:20|111373.7|111173.7|111373.7|111173.7|111373.7|111173.7|111373.7|111173.7|1
1739744600000|2025-02-16 22:23:20|111373|111173|111373|111173|111373|111173|111373|111173|1
1739744650000|2025-02-16 22:24:10|111371.9|111171.9|111371.9|111171.9|111371.9|111171.9|111371.9|111171.9|1
1739744710000|2025-02-16 22:25:10|111372.6|111172.6|111372.6|111172.6|111372.6|111172.6|111372.6|111172.6|1
1739744760000|2025-02-16 22:26:00|111371.5|111171.5|111371.5|111171.5|111371.5|111171.5|111371.5|111171.5|1
1739744870000|2025-02-16 22:27:50|111371.6|111171.6|111371.6|111171.6|111371.6|111171.6|111371.6|111171.6|1
1739744930000|2025-02-16 22:28:50|111373.8|111173.8|111373.8|111173.8|111373.8|111173.8|111373.8|111173.8|1
1739744980000|2025-02-16 22:29:40|111368.1|111168.1|111368.1|111168.1|111368.1|111168.1|111368.1|111168.1|1
1739745030000|2025-02-16 22:30:30|111381.7|111181.7|111381.7|111181.7|111381.7|111181.7|111381.7|111181.7|1
1739745090000|2025-02-16 22:31:30|111385.3|111185.3|111385.3|111185.3|111385.3|111185.3|111385.3|111185.3|1
1739745140000|2025-02-16 22:32:20|111376.9|111176.9|111376.9|111176.9|111376.9|111176.9|111376.9|111176.9|1
1739745150000|2025-02-16 22:32:30|111367|111167|111367|111167|111367|111167|111367|111167|1
1739745210000|2025-02-16 22:33:30|111356|111156|111356|111156|111356|111156|111356|111156|1
1739745260000|2025-02-16 22:34:20|111355.1|111155.1|111355.1|111155.1|111355.1|111155.1|111355.1|111155.1|1
1739745320000|2025-02-16 22:35:20|111360.7|111160.7|111360.7|111160.7|111360.7|111160.7|111360.7|111160.7|1
1739745370000|2025-02-16 22:36:10|111352.9|111152.9|111352.9|111152.9|111352.9|111152.9|111352.9|111152.9|1
1739745430000|2025-02-16 22:37:10|111352.2|111152.2|111352.2|111152.2|111352.2|111152.2|111352.2|111152.2|1
1739745480000|2025-02-16 22:38:00|111340.8|111140.8|111340.8|111140.8|111340.8|111140.8|111340.8|111140.8|1
1739745510000|2025-02-16 22:38:30|111377.5|111177.5|111377.5|111177.5|111377.5|111177.5|111377.5|111177.5|1
1739745570000|2025-02-16 22:39:30|111358.1|111158.1|111358.1|111158.1|111358.1|111158.1|111358.1|111158.1|1
1739745620000|2025-02-16 22:40:20|111349.1|111149.1|111349.1|111149.1|111349.1|111149.1|111349.1|111149.1|1
1739745680000|2025-02-16 22:41:20|111349.5|111149.5|111349.5|111149.5|111349.5|111149.5|111349.5|111149.5|1
1739745730000|2025-02-16 22:42:10|111349.4|111149.4|111349.4|111149.4|111349.4|111149.4|111349.4|111149.4|1
1739745790000|2025-02-16 22:43:10|111348.6|111148.6|111348.6|111148.6|111348.6|111148.6|111348.6|111148.6|1
1739745840000|2025-02-16 22:44:00|111352.5|111152.5|111352.5|111152.5|111352.5|111152.5|111352.5|111152.5|1
1739745900000|2025-02-16 22:45:00|111351.4|111151.4|111351.4|111151.4|111351.4|111151.4|111351.4|111151.4|1
1739745950000|2025-02-16 22:45:50|111341.2|111141.2|111341.2|111141.2|111341.2|111141.2|111341.2|111141.2|1
1739746010000|2025-02-16 22:46:50|111349.1|111149.1|111349.1|111149.1|111349.1|111149.1|111349.1|111149.1|1
1739746120000|2025-02-16 22:48:40|111351.9|111151.9|111351.9|111151.9|111351.9|111151.9|111351.9|111151.9|1
1739746170000|2025-02-16 22:49:30|111367.9|111167.9|111358.2|111158.2|111394.3|111194.3|111338.6|111138.6|4
1739746220000|2025-02-16 22:50:20|111367.7|111167.7|111367.7|111167.7|111367.7|111167.7|111367.7|111167.7|1
1739746280000|2025-02-16 22:51:20|111367.6|111167.6|111367.6|111167.6|111367.6|111167.6|111367.6|111167.6|1
1739746330000|2025-02-16 22:52:10|111367.2|111167.2|111367.2|111167.2|111367.2|111167.2|111367.2|111167.2|1
1739746390000|2025-02-16 22:53:10|111367|111167|111367|111167|111367|111167|111367|111167|1
1739746440000|2025-02-16 22:54:00|111366.9|111166.9|111366.9|111166.9|111366.9|111166.9|111366.9|111166.9|1
1739746500000|2025-02-16 22:55:00|111371.1|111171.1|111371.1|111171.1|111371.1|111171.1|111371.1|111171.1|1
1739746550000|2025-02-16 22:55:50|111368.8|111168.8|111368.8|111168.8|111368.8|111168.8|111368.8|111168.8|1
1739746610000|2025-02-16 22:56:50|111365.6|111165.6|111365.6|111165.6|111365.6|111165.6|111365.6|111165.6|1
1739746660000|2025-02-16 22:57:40|111373.4|111173.4|111373.4|111173.4|111373.4|111173.4|111373.4|111173.4|1
1739746720000|2025-02-16 22:58:40|111366.8|111166.8|111366.8|111166.8|111366.8|111166.8|111366.8|111166.8|1
1739746770000|2025-02-16 22:59:30|111370.2|111170.2|111370.2|111170.2|111370.2|111170.2|111370.2|111170.2|1
1739746800000|2025-02-16 23:00:00|111337.6|111137.6|111347.4|111147.4|111348.1|111148.1|111327.4|111127.4|4
1739746810000|2025-02-16 23:00:10|111319.5|111119.5|111352.2|111152.2|111352.2|111152.2|111319.5|111119.5|2
1739746820000|2025-02-16 23:00:20|111317.8|111117.8|111317.8|111117.8|111317.8|111117.8|111317.8|111117.8|1
1739746830000|2025-02-16 23:00:30|111347.3|111147.3|111330.6|111130.6|111347.3|111147.3|111320.6|111120.6|8
1739746840000|2025-02-16 23:00:40|111333.6|111133.6|111347|111147|111347|111147|111331.1|111131.1|16
1739746850000|2025-02-16 23:00:50|111345|111145|111336|111136|111351.7|111151.7|111324.6|111124.6|12
1739746860000|2025-02-16 23:01:00|111331.9|111131.9|111333.5|111133.5|111334.4|111134.4|111331.9|111131.9|8
1739746870000|2025-02-16 23:01:10|111333.8|111133.8|111332.1|111132.1|111336.5|111136.5|111332.1|111132.1|9
1739746880000|2025-02-16 23:01:20|111339.6|111139.6|111340|111140|111340.1|111140.1|111339.6|111139.6|4
1739746890000|2025-02-16 23:01:30|111359.5|111159.5|111339.8|111139.8|111359.5|111159.5|111339.8|111139.8|3
1739746900000|2025-02-16 23:01:40|111341|111141|111369.5|111169.5|111374.8|111174.8|111341|111141|14
1739746910000|2025-02-16 23:01:50|111369.7|111169.7|111389.1|111189.1|111389.1|111189.1|111361.6|111161.6|14
1739746920000|2025-02-16 23:02:00|111391.1|111191.1|111388.6|111188.6|111391.1|111191.1|111387.4|111187.4|9
1739746930000|2025-02-16 23:02:10|111386.2|111186.2|111385.1|111185.1|111386.3|111186.3|111383.5|111183.5|6
1739746940000|2025-02-16 23:02:20|111386.5|111186.5|111385.6|111185.6|111393.6|111193.6|111383.4|111183.4|6
1739746950000|2025-02-16 23:02:30|111382.8|111182.8|111383.4|111183.4|111383.4|111183.4|111379.9|111179.9|8
1739746960000|2025-02-16 23:02:40|111383.3|111183.3|111374.4|111174.4|111383.6|111183.6|111374.4|111174.4|5
1739746970000|2025-02-16 23:02:50|111372.7|111172.7|111372.8|111172.8|111372.9|111172.9|111372.5|111172.5|5
1739746980000|2025-02-16 23:03:00|111371.9|111171.9|111367.7|111167.7|111372.7|111172.7|111367.7|111167.7|7
1739746990000|2025-02-16 23:03:10|111368.2|111168.2|111343.7|111143.7|111368.2|111168.2|111343.7|111143.7|8
1739747000000|2025-02-16 23:03:20|111347.7|111147.7|111339.8|111139.8|111356.6|111156.6|111338.1|111138.1|12
1739747010000|2025-02-16 23:03:30|111337|111137|111342.8|111142.8|111342.8|111142.8|111337|111137|6
1739747020000|2025-02-16 23:03:40|111345.3|111145.3|111350.4|111150.4|111350.4|111150.4|111345.3|111145.3|2
1739747030000|2025-02-16 23:03:50|111349.2|111149.2|111350.3|111150.3|111350.9|111150.9|111349.2|111149.2|8
1739747040000|2025-02-16 23:04:00|111349|111149|111356.2|111156.2|111366.9|111166.9|111349|111149|7
1739747050000|2025-02-16 23:04:10|111356.1|111156.1|111349.3|111149.3|111356.1|111156.1|111349.3|111149.3|4
1739747060000|2025-02-16 23:04:20|111349|111149|111349|111149|111349|111149|111349|111149|1
1739747070000|2025-02-16 23:04:30|111348.9|111148.9|111347.1|111147.1|111348.9|111148.9|111347.1|111147.1|4
1739747080000|2025-02-16 23:04:40|111348|111148|111343.4|111143.4|111348|111148|111343.4|111143.4|4
1739747090000|2025-02-16 23:04:50|111342.6|111142.6|111342.6|111142.6|111342.6|111142.6|111342.6|111142.6|1
1739747100000|2025-02-16 23:05:00|111343.8|111143.8|111351.6|111151.6|111356|111156|111343.8|111143.8|9
1739747110000|2025-02-16 23:05:10|111351.7|111151.7|111347|111147|111351.7|111151.7|111347|111147|6
1739747120000|2025-02-16 23:05:20|111352.3|111152.3|111352.3|111152.3|111353.3|111153.3|111351.5|111151.5|5
1739747130000|2025-02-16 23:05:30|111352.2|111152.2|111352|111152|111352.2|111152.2|111352|111152|2
1739747140000|2025-02-16 23:05:40|111353|111153|111354.9|111154.9|111354.9|111154.9|111349.7|111149.7|6
1739747150000|2025-02-16 23:05:50|111354.6|111154.6|111350|111150|111354.6|111154.6|111350|111150|9
1739747160000|2025-02-16 23:06:00|111349|111149|111337.3|111137.3|111349|111149|111337.3|111137.3|6
1739747170000|2025-02-16 23:06:10|111344.9|111144.9|111346|111146|111346|111146|111344.9|111144.9|3
1739747180000|2025-02-16 23:06:20|111347|111147|111346.7|111146.7|111347|111147|111346.7|111146.7|3
1739747200000|2025-02-16 23:06:40|111352.3|111152.3|111352.3|111152.3|111352.5|111152.5|111352.3|111152.3|3
1739747210000|2025-02-16 23:06:50|111354.6|111154.6|111355.4|111155.4|111356.4|111156.4|111338.6|111138.6|14
1739747220000|2025-02-16 23:07:00|111356|111156|111354.2|111154.2|111356.8|111156.8|111354.2|111154.2|3
1739747230000|2025-02-16 23:07:10|111355.2|111155.2|111356.4|111156.4|111356.4|111156.4|111355.2|111155.2|4
1739747240000|2025-02-16 23:07:20|111370.1|111170.1|111375|111175|111375|111175|111370|111170|3
1739747250000|2025-02-16 23:07:30|111375.1|111175.1|111375.1|111175.1|111375.5|111175.5|111375.1|111175.1|5
1739747260000|2025-02-16 23:07:40|111375.2|111175.2|111346.7|111146.7|111375.2|111175.2|111346.7|111146.7|6
1739747270000|2025-02-16 23:07:50|111355.8|111155.8|111350.9|111150.9|111359.7|111159.7|111345.9|111145.9|14
1739747280000|2025-02-16 23:08:00|111351|111151|111328.2|111128.2|111351|111151|111321.1|111121.1|8
1739747290000|2025-02-16 23:08:10|111327.2|111127.2|111340.5|111140.5|111348.4|111148.4|111313.5|111113.5|12
1739747300000|2025-02-16 23:08:20|111339.8|111139.8|111342.5|111142.5|111342.6|111142.6|111332.2|111132.2|9
1739747310000|2025-02-16 23:08:30|111344.2|111144.2|111336.6|111136.6|111344.2|111144.2|111336.6|111136.6|2
1739747320000|2025-02-16 23:08:40|111336.5|111136.5|111339.1|111139.1|111340.8|111140.8|111335.9|111135.9|7
1739747330000|2025-02-16 23:08:50|111340.4|111140.4|111341.7|111141.7|111341.7|111141.7|111340.4|111140.4|2
1739747340000|2025-02-16 23:09:00|111342.3|111142.3|111348.8|111148.8|111385.8|111185.8|111342.3|111142.3|10
1739747350000|2025-02-16 23:09:10|111340.9|111140.9|111358.6|111158.6|111367.4|111167.4|111337|111137|11
1739747360000|2025-02-16 23:09:20|111357|111157|111348.3|111148.3|111357.1|111157.1|111347.1|111147.1|5
1739747370000|2025-02-16 23:09:30|111352.5|111152.5|111356.2|111156.2|111363.2|111163.2|111352.5|111152.5|11
1739747390000|2025-02-16 23:09:50|111355|111155|111356.2|111156.2|111356.2|111156.2|111355|111155|5
1739747400000|2025-02-16 23:10:00|111356.6|111156.6|111359.2|111159.2|111366.3|111166.3|111355.4|111155.4|9
1739747410000|2025-02-16 23:10:10|111359.3|111159.3|111365.4|111165.4|111365.4|111165.4|111359.2|111159.2|7
1739747420000|2025-02-16 23:10:20|111365.8|111165.8|111354.3|111154.3|111369.6|111169.6|111351.3|111151.3|12
1739747430000|2025-02-16 23:10:30|111361.2|111161.2|111360.5|111160.5|111361.2|111161.2|111360.5|111160.5|3
1739747440000|2025-02-16 23:10:40|111365.4|111165.4|111364.1|111164.1|111372|111172|111361.3|111161.3|13
1739747460000|2025-02-16 23:11:00|111363.1|111163.1|111356.4|111156.4|111364.1|111164.1|111356.4|111156.4|9
1739747470000|2025-02-16 23:11:10|111357|111157|111356.9|111156.9|111359.3|111159.3|111351.7|111151.7|7
1739747480000|2025-02-16 23:11:20|111357|111157|111356.3|111156.3|111357|111157|111356.3|111156.3|6
1739747490000|2025-02-16 23:11:30|111349.7|111149.7|111355.7|111155.7|111369.8|111169.8|111349.7|111149.7|17
1739747500000|2025-02-16 23:11:40|111355|111155|111355.1|111155.1|111355.1|111155.1|111339|111139|8
1739747510000|2025-02-16 23:11:50|111356.8|111156.8|111334.8|111134.8|111356.8|111156.8|111334.8|111134.8|9
1739747520000|2025-02-16 23:12:00|111338.5|111138.5|111334.1|111134.1|111338.5|111138.5|111334.1|111134.1|5
1739747530000|2025-02-16 23:12:10|111335.2|111135.2|111343.5|111143.5|111346.7|111146.7|111335.2|111135.2|9
1739747540000|2025-02-16 23:12:20|111350.2|111150.2|111338.8|111138.8|111357|111157|111336.7|111136.7|10
1739747550000|2025-02-16 23:12:30|111347.8|111147.8|111338.3|111138.3|111347.8|111147.8|111338.2|111138.2|5
1739747560000|2025-02-16 23:12:40|111344.1|111144.1|111344.1|111144.1|111344.3|111144.3|111344.1|111144.1|5
1739747570000|2025-02-16 23:12:50|111344.3|111144.3|111344.1|111144.1|111344.3|111144.3|111344.1|111144.1|2
1739747580000|2025-02-16 23:13:00|111344.4|111144.4|111342.1|111142.1|111353.9|111153.9|111342.1|111142.1|6
1739747590000|2025-02-16 23:13:10|111348.2|111148.2|111348.8|111148.8|111348.8|111148.8|111348.2|111148.2|8
1739747600000|2025-02-16 23:13:20|111348.9|111148.9|111348.8|111148.8|111348.9|111148.9|111348.8|111148.8|2
1739747610000|2025-02-16 23:13:30|111348.9|111148.9|111348.8|111148.8|111348.9|111148.9|111348.8|111148.8|4
1739747620000|2025-02-16 23:13:40|111344.6|111144.6|111348.7|111148.7|111348.7|111148.7|111341.5|111141.5|6
1739747630000|2025-02-16 23:13:50|111348.9|111148.9|111337.6|111137.6|111353.2|111153.2|111337.6|111137.6|13
1739747640000|2025-02-16 23:14:00|111344.8|111144.8|111331.1|111131.1|111345.2|111145.2|111324.7|111124.7|17
1739747650000|2025-02-16 23:14:10|111333.8|111133.8|111342.8|111142.8|111351.8|111151.8|111329.9|111129.9|19
1739747660000|2025-02-16 23:14:20|111342.7|111142.7|111342.7|111142.7|111343|111143|111342.7|111142.7|3
1739747670000|2025-02-16 23:14:30|111342.6|111142.6|111327.1|111127.1|111374.4|111174.4|111327.1|111127.1|27
1739747680000|2025-02-16 23:14:40|111323.5|111123.5|111327.4|111127.4|111330.7|111130.7|111323.5|111123.5|6
1739747690000|2025-02-16 23:14:50|111327.1|111127.1|111334.6|111134.6|111349.7|111149.7|111325.4|111125.4|12
1739747700000|2025-02-16 23:15:00|111328.7|111128.7|111315.1|111115.1|111330.2|111130.2|111315.1|111115.1|12
1739747720000|2025-02-16 23:15:20|111315|111115|111315.1|111115.1|111315.1|111115.1|111315|111115|2
1739747730000|2025-02-16 23:15:30|111315|111115|111315.5|111115.5|111324.8|111124.8|111315|111115|7
1739747740000|2025-02-16 23:15:40|111315.2|111115.2|111314.3|111114.3|111315.6|111115.6|111314.1|111114.1|5
1739747750000|2025-02-16 23:15:50|111313.4|111113.4|111312.6|111112.6|111313.4|111113.4|111312.5|111112.5|5
1739747760000|2025-02-16 23:16:00|111307.4|111107.4|111313.5|111113.5|111313.6|111113.6|111307.4|111107.4|6
1739747770000|2025-02-16 23:16:10|111314.2|111114.2|111316.9|111116.9|111316.9|111116.9|111313.1|111113.1|6
1739747780000|2025-02-16 23:16:20|111314.5|111114.5|111316.3|111116.3|111317.5|111117.5|111314.5|111114.5|5
1739747790000|2025-02-16 23:16:30|111316.2|111116.2|111325.8|111125.8|111325.8|111125.8|111316.2|111116.2|6
1739747800000|2025-02-16 23:16:40|111332.2|111132.2|111325.7|111125.7|111332.2|111132.2|111325.4|111125.4|4
1739747810000|2025-02-16 23:16:50|111325.6|111125.6|111323|111123|111325.7|111125.7|111323|111123|7
1739747820000|2025-02-16 23:17:00|111324.4|111124.4|111326.2|111126.2|111327.4|111127.4|111324.2|111124.2|6
1739747830000|2025-02-16 23:17:10|111335.9|111135.9|111334.9|111134.9|111336.5|111136.5|111332.2|111132.2|5
1739747840000|2025-02-16 23:17:20|111334.6|111134.6|111332.4|111132.4|111334.7|111134.7|111331.2|111131.2|6
1739747850000|2025-02-16 23:17:30|111332.5|111132.5|111332.7|111132.7|111332.7|111132.7|111332.5|111132.5|2
1739747860000|2025-02-16 23:17:40|111334.6|111134.6|111334.6|111134.6|111334.6|111134.6|111334.6|111134.6|1
1739747870000|2025-02-16 23:17:50|111334|111134|111345.7|111145.7|111345.7|111145.7|111334|111134|5
1739747880000|2025-02-16 23:18:00|111345.5|111145.5|111343|111143|111351.5|111151.5|111341.7|111141.7|6
1739747890000|2025-02-16 23:18:10|111343.1|111143.1|111338.2|111138.2|111344.1|111144.1|111337|111137|8
1739747900000|2025-02-16 23:18:20|111343.7|111143.7|111343.6|111143.6|111343.7|111143.7|111343.6|111143.6|2
1739747910000|2025-02-16 23:18:30|111343.7|111143.7|111341.7|111141.7|111343.7|111143.7|111334.3|111134.3|3
1739747920000|2025-02-16 23:18:40|111341.8|111141.8|111341.1|111141.1|111341.9|111141.9|111339.6|111139.6|5
1739747930000|2025-02-16 23:18:50|111341.2|111141.2|111341.8|111141.8|111341.8|111141.8|111341.1|111141.1|6
1739747940000|2025-02-16 23:19:00|111339.6|111139.6|111338.5|111138.5|111341.1|111141.1|111330.8|111130.8|14
1739747950000|2025-02-16 23:19:10|111338.4|111138.4|111340.2|111140.2|111341|111141|111338.4|111138.4|9
1739747960000|2025-02-16 23:19:20|111342.4|111142.4|111342|111142|111342.4|111142.4|111341.4|111141.4|4
1739747970000|2025-02-16 23:19:30|111341.9|111141.9|111341.9|111141.9|111341.9|111141.9|111341.9|111141.9|1
1739747980000|2025-02-16 23:19:40|111351.1|111151.1|111351.4|111151.4|111352.8|111152.8|111351.1|111151.1|5
1739747990000|2025-02-16 23:19:50|111351.2|111151.2|111351.1|111151.1|111351.2|111151.2|111351.1|111151.1|2
1739748000000|2025-02-16 23:20:00|111353.8|111153.8|111351.8|111151.8|111353.8|111153.8|111347.5|111147.5|9
1739748010000|2025-02-16 23:20:10|111349.2|111149.2|111349.9|111149.9|111350.6|111150.6|111349.2|111149.2|3
1739748030000|2025-02-16 23:20:30|111356.8|111156.8|111352.5|111152.5|111360.7|111160.7|111352|111152|7
1739748040000|2025-02-16 23:20:40|111351.9|111151.9|111352.8|111152.8|111353.9|111153.9|111351.9|111151.9|6
1739748050000|2025-02-16 23:20:50|111352.5|111152.5|111351.9|111151.9|111352.5|111152.5|111351.9|111151.9|2
1739748060000|2025-02-16 23:21:00|111351.8|111151.8|111356.2|111156.2|111356.2|111156.2|111350.8|111150.8|5
1739748070000|2025-02-16 23:21:10|111360.9|111160.9|111366.1|111166.1|111366.1|111166.1|111357.9|111157.9|6
1739748080000|2025-02-16 23:21:20|111366|111166|111366.1|111166.1|111366.1|111166.1|111366|111166|2
1739748090000|2025-02-16 23:21:30|111359.7|111159.7|111359.7|111159.7|111359.7|111159.7|111359.7|111159.7|1
1739748100000|2025-02-16 23:21:40|111359.6|111159.6|111359.7|111159.7|111359.7|111159.7|111359.6|111159.6|2
1739748110000|2025-02-16 23:21:50|111357.8|111157.8|111357.8|111157.8|111357.8|111157.8|111357.8|111157.8|1
1739748120000|2025-02-16 23:22:00|111367.3|111167.3|111376.4|111176.4|111391.8|111191.8|111363.5|111163.5|19
1739748130000|2025-02-16 23:22:10|111377|111177|111391.8|111191.8|111391.9|111191.9|111369.7|111169.7|6
1739748140000|2025-02-16 23:22:20|111389.7|111189.7|111384.1|111184.1|111392.9|111192.9|111384.1|111184.1|6
1739748150000|2025-02-16 23:22:30|111383.5|111183.5|111382.8|111182.8|111383.5|111183.5|111382.7|111182.7|5
1739748160000|2025-02-16 23:22:40|111382.6|111182.6|111382.6|111182.6|111382.6|111182.6|111382.5|111182.5|3
1739748170000|2025-02-16 23:22:50|111382.5|111182.5|111382.4|111182.4|111382.8|111182.8|111375.4|111175.4|9
1739748180000|2025-02-16 23:23:00|111382.2|111182.2|111382.1|111182.1|111382.2|111182.2|111382.1|111182.1|2
1739748190000|2025-02-16 23:23:10|111382.2|111182.2|111381.4|111181.4|111382.3|111182.3|111375.7|111175.7|4
1739748200000|2025-02-16 23:23:20|111380.8|111180.8|111380|111180|111380.8|111180.8|111378.7|111178.7|5
1739748210000|2025-02-16 23:23:30|111378.4|111178.4|111377.7|111177.7|111378.4|111178.4|111377.3|111177.3|5
1739748220000|2025-02-16 23:23:40|111377.6|111177.6|111377.6|111177.6|111377.6|111177.6|111377.4|111177.4|4
1739748230000|2025-02-16 23:23:50|111377.7|111177.7|111376.7|111176.7|111377.7|111177.7|111376.7|111176.7|6
1739748240000|2025-02-16 23:24:00|111382.4|111182.4|111380.7|111180.7|111382.4|111182.4|111379|111179|4
1739748250000|2025-02-16 23:24:10|111386|111186|111383.7|111183.7|111386|111186|111382.3|111182.3|4
1739748260000|2025-02-16 23:24:20|111371.4|111171.4|111369.6|111169.6|111371.6|111171.6|111368.5|111168.5|9
1739748270000|2025-02-16 23:24:30|111369.5|111169.5|111369.3|111169.3|111369.5|111169.5|111369.3|111169.3|4
1739748280000|2025-02-16 23:24:40|111369.9|111169.9|111369.6|111169.6|111369.9|111169.9|111369.3|111169.3|5
1739748290000|2025-02-16 23:24:50|111369.5|111169.5|111379.3|111179.3|111379.5|111179.5|111369.4|111169.4|5
1739748300000|2025-02-16 23:25:00|111374.6|111174.6|111376.4|111176.4|111376.4|111176.4|111374.6|111174.6|4
1739748310000|2025-02-16 23:25:10|111376.3|111176.3|111376.5|111176.5|111376.5|111176.5|111376.2|111176.2|4
1739748320000|2025-02-16 23:25:20|111377.8|111177.8|111381.4|111181.4|111381.4|111181.4|111377.8|111177.8|10
1739748330000|2025-02-16 23:25:30|111393.4|111193.4|111388.2|111188.2|111393.4|111193.4|111387|111187|8
1739748340000|2025-02-16 23:25:40|111389.5|111189.5|111384|111184|111398|111198|111381.8|111181.8|6
1739748350000|2025-02-16 23:25:50|111382.8|111182.8|111381.4|111181.4|111382.8|111182.8|111381.4|111181.4|2
1739748360000|2025-02-16 23:26:00|111382.1|111182.1|111385.8|111185.8|111400.9|111200.9|111376.7|111176.7|13
1739748370000|2025-02-16 23:26:10|111385.9|111185.9|111386.1|111186.1|111412.8|111212.8|111380.1|111180.1|32
1739748380000|2025-02-16 23:26:20|111387.7|111187.7|111402.7|111202.7|111413.8|111213.8|111381.1|111181.1|22
1739748390000|2025-02-16 23:26:30|111402.3|111202.3|111413.2|111213.2|111416.2|111216.2|111401.7|111201.7|11
1739748400000|2025-02-16 23:26:40|111414.9|111214.9|111413.2|111213.2|111414.9|111214.9|111413.2|111213.2|7
1739748410000|2025-02-16 23:26:50|111414.8|111214.8|111413.8|111213.8|111414.8|111214.8|111413.8|111213.8|3
1739748420000|2025-02-16 23:27:00|111407.3|111207.3|111382.3|111182.3|111410|111210|111381.7|111181.7|8
1739748430000|2025-02-16 23:27:10|111381.7|111181.7|111381.5|111181.5|111381.9|111181.9|111381.5|111181.5|3
1739748440000|2025-02-16 23:27:20|111381.8|111181.8|111393.4|111193.4|111393.4|111193.4|111376.9|111176.9|4
1739748450000|2025-02-16 23:27:30|111393.8|111193.8|111378.3|111178.3|111393.8|111193.8|111376.1|111176.1|10
1739748460000|2025-02-16 23:27:40|111378.2|111178.2|111378.2|111178.2|111378.2|111178.2|111378.2|111178.2|1
1739748470000|2025-02-16 23:27:50|111378.1|111178.1|111378.2|111178.2|111378.6|111178.6|111377.8|111177.8|5
1739748480000|2025-02-16 23:28:00|111380.4|111180.4|111379.6|111179.6|111384.2|111184.2|111379.3|111179.3|6
1739748490000|2025-02-16 23:28:10|111385|111185|111382.7|111182.7|111412.3|111212.3|111382.7|111182.7|17
1739748510000|2025-02-16 23:28:30|111383.1|111183.1|111380.5|111180.5|111392.1|111192.1|111378.4|111178.4|14
1739748520000|2025-02-16 23:28:40|111385.6|111185.6|111378.1|111178.1|111385.6|111185.6|111377.2|111177.2|6
1739748530000|2025-02-16 23:28:50|111376.4|111176.4|111374.9|111174.9|111378.5|111178.5|111373.1|111173.1|11
1739748540000|2025-02-16 23:29:00|111374.5|111174.5|111378.3|111178.3|111382.5|111182.5|111370.5|111170.5|21
1739748550000|2025-02-16 23:29:10|111382.7|111182.7|111375.4|111175.4|111384.6|111184.6|111374.5|111174.5|15
1739748560000|2025-02-16 23:29:20|111374.7|111174.7|111374.1|111174.1|111374.7|111174.7|111374.1|111174.1|2
1739748580000|2025-02-16 23:29:40|111366.2|111166.2|111379.4|111179.4|111379.4|111179.4|111366.2|111166.2|14
1739748590000|2025-02-16 23:29:50|111377.9|111177.9|111370.5|111170.5|111380.3|111180.3|111368.3|111168.3|14
1739748600000|2025-02-16 23:30:00|111372.5|111172.5|111368|111168|111375.1|111175.1|111359.9|111159.9|14
1739748610000|2025-02-16 23:30:10|111366.7|111166.7|111369.3|111169.3|111371|111171|111358|111158|39
1739748620000|2025-02-16 23:30:20|111366|111166|111371.9|111171.9|111371.9|111171.9|111360.6|111160.6|32
1739748630000|2025-02-16 23:30:30|111368.2|111168.2|111366.6|111166.6|111374.2|111174.2|111365.1|111165.1|14
1739748640000|2025-02-16 23:30:40|111362.9|111162.9|111362.2|111162.2|111366.4|111166.4|111360.8|111160.8|9
1739748650000|2025-02-16 23:30:50|111366|111166|111365.3|111165.3|111372.3|111172.3|111361.7|111161.7|21
1739748660000|2025-02-16 23:31:00|111366|111166|111374.9|111174.9|111375.1|111175.1|111366|111166|20
1739748670000|2025-02-16 23:31:10|111375.7|111175.7|111372.7|111172.7|111377.8|111177.8|111365.4|111165.4|13
1739748680000|2025-02-16 23:31:20|111366.8|111166.8|111370.8|111170.8|111372.1|111172.1|111364.1|111164.1|45
1739748690000|2025-02-16 23:31:30|111373.6|111173.6|111379.5|111179.5|111386|111186|111367.1|111167.1|41
1739748700000|2025-02-16 23:31:40|111383.3|111183.3|111386.1|111186.1|111386.9|111186.9|111367.5|111167.5|59
1739748710000|2025-02-16 23:31:50|111382.7|111182.7|111373.1|111173.1|111387.5|111187.5|111368.3|111168.3|61
1739748720000|2025-02-16 23:32:00|111373.4|111173.4|111371.2|111171.2|111381|111181|111367.7|111167.7|46
1739748730000|2025-02-16 23:32:10|111375.1|111175.1|111338.2|111157.3|111377.3|111177.3|111336.7|111153.7|59
1739748740000|2025-02-16 23:32:20|111342.4|111163.5|111329.4|111151.4|111372.9|111172.9|111329.3|111151.4|51
1739748750000|2025-02-16 23:32:30|111329.3|111150.3|111365.7|111165.7|111375.7|111175.7|111329.3|111150.3|56
1739748760000|2025-02-16 23:32:40|111336|111155.7|111365|111165|111368|111168|111330.9|111149.4|44
1739748770000|2025-02-16 23:32:50|111368.4|111168.4|111335.3|111159|111382|111182|111330.5|111152.6|45
1739748780000|2025-02-16 23:33:00|111340.2|111159.1|111338.8|111161.2|111372.6|111172.6|111331.4|111155.4|57
1739748790000|2025-02-16 23:33:10|111336.5|111163.1|111330.2|111152.5|111371.9|111171.9|111319|111143.5|52
1739748800000|2025-02-16 23:33:20|111332.7|111156.8|111308.5|111138.1|111335.6|111160.4|111308.5|111136.2|38
1739748810000|2025-02-16 23:33:30|111314.7|111141.3|111307.6|111138.7|111316.5|111143.4|111307.6|111136.6|16
1739748820000|2025-02-16 23:33:40|111308.7|111137.8|111307.5|111138.7|111308.7|111138.7|111307.5|111137.8|3
1739748830000|2025-02-16 23:33:50|111307.6|111138.6|111310.7|111139.8|111311|111139.8|111307.3|111133.5|8
1739748840000|2025-02-16 23:34:00|111307.3|111134.2|111308.6|111139.8|111313.3|111145.8|111304.9|111133.7|12
1739748850000|2025-02-16 23:34:10|111308.5|111140.5|111308|111142|111323.4|111148.5|111304|111136.2|27
1739748860000|2025-02-16 23:34:20|111313|111145.8|111308|111133.9|111362.5|111162.5|111306.7|111133.5|35
1739748870000|2025-02-16 23:34:30|111307|111133.6|111310.8|111136.4|111354.3|111154.3|111307|111133.6|20
1739748880000|2025-02-16 23:34:40|111316.6|111134.6|111363.4|111163.4|111364.3|111164.3|111307.7|111131.5|38
1739748890000|2025-02-16 23:34:50|111358.6|111158.6|111310.1|111137.9|111358.6|111158.6|111308.7|111133.2|33
1739748900000|2025-02-16 23:35:00|111309.9|111133.1|111311.2|111129.4|111315|111137|111309.9|111129.4|13
1739748910000|2025-02-16 23:35:10|111318.6|111135.3|111306.4|111129.6|111357|111157|111306.4|111128.8|24
1739748920000|2025-02-16 23:35:20|111314.1|111133.7|111308|111135.9|111359.2|111159.2|111306.6|111130.2|30
1739748930000|2025-02-16 23:35:30|111322.9|111138.8|111311.2|111139.8|111330.8|111149|111311.2|111138.8|19
1739748940000|2025-02-16 23:35:40|111306.7|111135.4|111323.4|111147.3|111358.3|111158.3|111305.9|111134.1|23
1739748950000|2025-02-16 23:35:50|111317.8|111143.1|111310|111136.1|111326|111148.5|111306.9|111130.7|38
1739748960000|2025-02-16 23:36:00|111318.5|111144.9|111310.8|111140.4|111334.5|111152|111306.8|111131.2|39
1739748970000|2025-02-16 23:36:10|111307.1|111135.3|111325.5|111143.7|111331.9|111149|111305.3|111134.1|41
1739748980000|2025-02-16 23:36:20|111324.1|111144.7|111322.1|111143.1|111332.5|111153|111307.8|111134.2|37
1739748990000|2025-02-16 23:36:30|111318.3|111138.4|111354.7|111154.7|111364.7|111164.7|111310.5|111136.3|38
1739749000000|2025-02-16 23:36:40|111323.4|111146.9|111339.1|111156.9|111371.5|111171.5|111315.5|111138.8|37
1739749010000|2025-02-16 23:36:50|111335.4|111154.2|111358.2|111158.2|111364.6|111164.6|111322.4|111144.9|40
1739749020000|2025-02-16 23:37:00|111357|111157|111334.5|111152.4|111366.3|111166.3|111321.5|111144.4|54
1739749030000|2025-02-16 23:37:10|111335.5|111153.2|111333.3|111152|111370.2|111170.2|111322.9|111143.4|56
1739749040000|2025-02-16 23:37:20|111361.5|111161.5|111327.2|111147.1|111361.8|111161.8|111317.1|111139.8|49
1739749050000|2025-02-16 23:37:30|111323.5|111143.1|111314.4|111138.4|111365.7|111165.7|111314.4|111138.4|48
1739749060000|2025-02-16 23:37:40|111326|111148.8|111330.3|111138.2|111335.6|111152.3|111309.2|111134.1|25
1739749070000|2025-02-16 23:37:50|111321.7|111144.8|111319.4|111145.3|111359.5|111159.5|111309|111135.2|23
1739749080000|2025-02-16 23:38:00|111323.6|111143.6|111308.8|111136.2|111363.6|111163.6|111308.8|111136.2|47
1739749090000|2025-02-16 23:38:10|111312.4|111140.2|111312.9|111141|111357.6|111157.6|111305.8|111133.7|33
1739749100000|2025-02-16 23:38:20|111312.5|111141.2|111317.4|111142.1|111367.3|111167.3|111312.5|111138.7|19
1739749110000|2025-02-16 23:38:30|111319.2|111142.3|111318.6|111139.9|111372.7|111172.7|111310.1|111133.2|39
1739749120000|2025-02-16 23:38:40|111312.6|111135.5|111316.5|111138.9|111357|111157|111312.6|111134|18
1739749130000|2025-02-16 23:38:50|111313|111133.6|111328.4|111150.3|111339.5|111159.4|111306.1|111132.6|35
1739749140000|2025-02-16 23:39:00|111330.1|111152.6|111329|111151.7|111363|111163|111309.6|111131.9|39
1739749150000|2025-02-16 23:39:10|111326.9|111150.1|111332.4|111154.7|111338.5|111159.6|111311.3|111138.9|52
1739749160000|2025-02-16 23:39:20|111330.8|111153.4|111321.3|111144|111369.4|111169.4|111321.3|111142.8|42
1739749170000|2025-02-16 23:39:30|111313.8|111140.3|111361.7|111161.7|111368.9|111168.9|111310|111136.7|37
1739749180000|2025-02-16 23:39:40|111357.8|111157.8|111326.8|111145|111360.9|111160.9|111323.2|111140.9|52
1739749190000|2025-02-16 23:39:50|111323.1|111145.3|111361|111161|111363.8|111163.8|111323.1|111140.2|42
1739749200000|2025-02-16 23:40:00|111362.8|111162.8|111360.2|111160.2|111366|111166|111318.2|111134.7|45
1739749210000|2025-02-16 23:40:10|111356.2|111156.2|111356.8|111156.8|111362.3|111162.3|111322.3|111135.6|50
1739749220000|2025-02-16 23:40:20|111353.6|111153.6|111331.2|111147|111363.3|111163.3|111326.1|111136|46
1739749230000|2025-02-16 23:40:30|111330.5|111147.6|111321.9|111159.9|111360.6|111160.6|111320.7|111139.3|30
1739749240000|2025-02-16 23:40:40|111319.7|111153.4|111328.3|111144.8|111360.3|111166.4|111319.7|111135.2|47
1739749250000|2025-02-16 23:40:50|111328.4|111139.1|111309.4|111134.8|111332.1|111144.5|111309.4|111134.5|8
1739749260000|2025-02-16 23:41:00|111314.2|111137.2|111357.8|111157.8|111361.4|111161.4|111314.2|111135.6|48
1739749270000|2025-02-16 23:41:10|111354.1|111154.1|111362.1|111162.1|111364.7|111164.7|111312.1|111132.4|50
1739749280000|2025-02-16 23:41:20|111362|111162|111364|111164|111365.5|111165.5|111331.4|111147.2|50
1739749290000|2025-02-16 23:41:30|111357.9|111157.9|111356.4|111156.4|111364.5|111164.5|111352.7|111152.7|45
1739749300000|2025-02-16 23:41:40|111360.4|111160.4|111360|111160|111370.5|111170.5|111332.4|111149.2|51
1739749310000|2025-02-16 23:41:50|111359.1|111159.1|111357|111157.4|111365.5|111165.9|111331|111148.2|54
1739749320000|2025-02-16 23:42:00|111358.6|111158.6|111367.1|111167.1|111367.2|111167.2|111316.8|111154.7|26
1739749330000|2025-02-16 23:42:10|111360.2|111160.2|111366.1|111166.1|111366.1|111186.8|111318.2|111151.8|29
1739749340000|2025-02-16 23:42:20|111330|111188.8|111370|111170|111373|111197|111326.6|111159.3|22
1739749350000|2025-02-16 23:42:30|111359.8|111159.8|111306.4|111148|111365.7|111165.7|111304.2|111123.8|35
1739749360000|2025-02-16 23:42:40|111309.8|111150.6|111303.5|111141.1|111373.8|111173.8|111300.5|111138.3|35
1739749370000|2025-02-16 23:42:50|111303.8|111142.4|111359.7|111159.7|111371.2|111171.2|111300.5|111139.3|32
1739749380000|2025-02-16 23:43:00|111347.4|111147.4|111305|111146.2|111347.4|111148.5|111302|111142|17
1739749390000|2025-02-16 23:43:10|111304.7|111146.4|111311.6|111147|111358.3|111158.3|111301.6|111141.4|26
1739749400000|2025-02-16 23:43:20|111306.1|111142.8|111345.4|111145.4|111363.2|111163.2|111301.6|111139.6|25
1739749410000|2025-02-16 23:43:30|111299.4|111137.8|111298.1|111135.3|111353.5|111153.5|111298.1|111135.3|38
1739749420000|2025-02-16 23:43:40|111298|111135.9|111298.2|111133.3|111346.9|111146.9|111294.5|111128.9|13
1739749430000|2025-02-16 23:43:50|111296.9|111133.7|111293.8|111131.7|111336.9|111140.6|111289.6|111127.7|15
1739749440000|2025-02-16 23:44:00|111299.4|111137.2|111277.5|111121.6|111333.2|111138.1|111273.8|111118.4|29
1739749450000|2025-02-16 23:44:10|111277.1|111122.5|111275.8|111127.9|111284.4|111130.1|111272.1|111119|36
1739749460000|2025-02-16 23:44:20|111285.3|111126.2|111271.9|111124.5|111324.6|111129|111268.3|111117.3|24
1739749470000|2025-02-16 23:44:30|111268.6|111113.8|111334.3|111134.3|111340.7|111140.7|111268.4|111113.8|35
1739749480000|2025-02-16 23:44:40|111294.7|111127|111274.7|111120.3|111334.3|111134.3|111271|111111.3|15
1739749490000|2025-02-16 23:44:50|111275.5|111122.6|111272.9|111125.2|111277.6|111127|111270.9|111116.9|31
1739749500000|2025-02-16 23:45:00|111272.8|111122.3|111269.2|111114.3|111331.5|111131.5|111265.5|111110.6|23
1739749510000|2025-02-16 23:45:10|111269.3|111114.4|111268.8|111113.9|111311.7|111120.7|111265.4|111111.7|15
1739749520000|2025-02-16 23:45:20|111268.6|111114.2|111290.7|111121.2|111343.3|111143.3|111268.6|111114.2|24
1739749530000|2025-02-16 23:45:30|111285.5|111121.9|111278.5|111118.4|111329.2|111129.2|111269.5|111112.4|34
1739749540000|2025-02-16 23:45:40|111282.1|111121.7|111322.2|111122.2|111334.6|111134.9|111277|111113.4|37
1739749550000|2025-02-16 23:45:50|111280.6|111122.1|111268.7|111112.8|111334.8|111134.8|111264.9|111108.6|28
1739749560000|2025-02-16 23:46:00|111272.4|111115.6|111284|111111.6|111331|111131|111271.2|111111.6|47
1739749570000|2025-02-16 23:46:10|111275|111113.3|111332.9|111132.9|111332.9|111132.9|111270.4|111111.2|33
1739749580000|2025-02-16 23:46:20|111326.6|111126.6|111314.5|111114.5|111335.5|111135.5|111269.5|111114.5|19
1739749590000|2025-02-16 23:46:30|111271.7|111115.4|111271.5|111116.4|111277.8|111125.4|111267.4|111111.9|39
1739749600000|2025-02-16 23:46:40|111286.9|111125.1|111278.1|111122|111334.1|111134.1|111268.1|111111.9|26
1739749610000|2025-02-16 23:46:50|111324.3|111124.3|111273.1|111126.7|111327.7|111131.4|111269.6|111118.2|40
1739749620000|2025-02-16 23:47:00|111269.2|111123.8|111274.7|111122.4|111341.4|111141.4|111269.1|111115.9|24
1739749630000|2025-02-16 23:47:10|111273.3|111121.8|111273.3|111123.8|111321.1|111127.5|111270.1|111113.9|40
1739749640000|2025-02-16 23:47:20|111273.4|111120|111317.7|111117.7|111317.7|111126.2|111269.6|111115.1|34
1739749650000|2025-02-16 23:47:30|111273.4|111121.1|111274.9|111116.1|111317.5|111130.7|111267|111104.9|30
1739749660000|2025-02-16 23:47:40|111271.2|111122|111318.7|111118.7|111318.7|111128.8|111268.1|111106.6|36
1739749670000|2025-02-16 23:47:50|111317.2|111117.2|111270.5|111125.6|111336.2|111136.2|111267.2|111115.7|34
1739749680000|2025-02-16 23:48:00|111273.3|111128.5|111279.2|111125.9|111324.6|111129.4|111270.6|111103.5|30
1739749690000|2025-02-16 23:48:10|111275.6|111122.7|111293.1|111127.4|111293.1|111132.6|111266.3|111118.7|48
1739749700000|2025-02-16 23:48:20|111289.4|111127.6|111278|111122.2|111329.4|111129.4|111266.4|111114.5|45
1739749710000|2025-02-16 23:48:30|111281.6|111124.7|111318.6|111118.6|111323.5|111132.9|111268.1|111118.4|51
1739749720000|2025-02-16 23:48:40|111273.1|111123.8|111275.3|111124.8|111275.9|111124.8|111273.1|111123.8|5
1739749730000|2025-02-16 23:48:50|111275.7|111124.5|111274.3|111129.4|111328.3|111133.3|111272.6|111123|27
1739749740000|2025-02-16 23:49:00|111274.1|111129.5|111266.9|111119.4|111280.9|111131.4|111266.9|111117.3|32
1739749750000|2025-02-16 23:49:10|111270.6|111120.5|111326.9|111126.9|111327.4|111130.4|111266.3|111114.9|40
1739749760000|2025-02-16 23:49:20|111276.5|111119|111300.2|111124|111319.6|111127.2|111268.6|111115.9|32
1739749770000|2025-02-16 23:49:30|111304|111123.7|111322.9|111122.9|111322.9|111128|111263.5|111112.5|46
1739749780000|2025-02-16 23:49:40|111324.5|111124.5|111269.8|111120.3|111324.5|111124.5|111265.2|111114.3|27
1739749790000|2025-02-16 23:49:50|111269|111121|111272|111123.6|111324.9|111124.9|111262.9|111097.3|40
1739749800000|2025-02-16 23:50:00|111267.6|111121|111270|111113.1|111325.1|111134.9|111262.4|111107.7|53
1739749810000|2025-02-16 23:50:10|111269.4|111116.7|111273.6|111108.7|111276.5|111116.7|111260.4|111104.4|39
1739749820000|2025-02-16 23:50:20|111269.3|111104.6|111259.1|111109.6|111311.8|111111.8|111255.4|111099.8|43
1739749830000|2025-02-16 23:50:30|111257.6|111106.6|111251.6|111099.7|111265.7|111109.2|111245.6|111094.2|35
1739749840000|2025-02-16 23:50:40|111241.2|111098.1|111258|111108.4|111262.5|111112.2|111241.2|111097.5|27
1739749850000|2025-02-16 23:50:50|111258.5|111107.8|111263.2|111101.6|111266|111115.1|111253.7|111101.6|26
1739749860000|2025-02-16 23:51:00|111253.2|111101.5|111266.2|111109.4|111266.2|111115|111250.6|111097.1|38
1739749870000|2025-02-16 23:51:10|111262.2|111105.9|111262.5|111107.1|111268.5|111116.6|111255.7|111102.4|48
1739749880000|2025-02-16 23:51:20|111265.7|111108.4|111262.4|111113.8|111265.7|111113.8|111255.7|111104.4|24
1739749890000|2025-02-16 23:51:30|111259.4|111109.8|111265.7|111104.7|111311.1|111115|111255.7|111101.9|43
1739749900000|2025-02-16 23:51:40|111268.7|111109|111273.1|111114.4|111312.4|111114.5|111265.2|111104.8|26
1739749910000|2025-02-16 23:51:50|111271.6|111111|111267.2|111109.5|111273.7|111117.7|111265.2|111101.7|19
1739749920000|2025-02-16 23:52:00|111273.8|111113.4|111259.5|111105.2|111273.8|111114.3|111256.3|111102.2|47
1739749930000|2025-02-16 23:52:10|111275.9|111103.4|111260.1|111108.1|111275.9|111115.4|111254.5|111101.4|33
1739749940000|2025-02-16 23:52:20|111263.7|111110.7|111307.5|111107.5|111316.5|111122.5|111256.8|111104.9|45
1739749950000|2025-02-16 23:52:30|111306.3|111106.3|111319.9|111119.9|111319.9|111119.9|111257.8|111102.7|53
1739749960000|2025-02-16 23:52:40|111273.8|111115.7|111269.6|111117.4|111277.5|111124.1|111262.3|111109.9|37
1739749970000|2025-02-16 23:52:50|111269.5|111120.3|111274.8|111121.6|111287.7|111121.6|111264.3|111108.7|41
1739749980000|2025-02-16 23:53:00|111285|111117.9|111267.1|111116.2|111285|111124.6|111267.1|111114|45
1739749990000|2025-02-16 23:53:10|111270.8|111120.8|111279.7|111114.3|111283.3|111121|111261.5|111107.9|59
1739750000000|2025-02-16 23:53:20|111283.2|111118.6|111311.4|111111.4|111311.4|111124.9|111262.5|111109.7|47
1739750010000|2025-02-16 23:53:30|111266.7|111111.6|111263.8|111119.8|111320.7|111121.7|111257.8|111107.8|36
1739750020000|2025-02-16 23:53:40|111266.8|111119|111273.9|111121.8|111324.2|111129.1|111263.4|111114.5|38
1739750030000|2025-02-16 23:53:50|111270.2|111118.3|111323.6|111123.6|111327|111127|111265.2|111111.3|33
1739750040000|2025-02-16 23:54:00|111282.5|111126.8|111317.1|111117.1|111323.2|111127.1|111266.9|111115|35
1739750050000|2025-02-16 23:54:10|111316.6|111116.6|111308.7|111108.7|111317.1|111118.5|111262.9|111108.7|24
1739750060000|2025-02-16 23:54:20|111262.9|111118.8|111277.5|111125.3|111277.5|111128.1|111262.5|111116.6|8
1739750070000|2025-02-16 23:54:30|111274.2|111123.1|111265.9|111114.9|111334|111134|111262|111109.9|25
1739750080000|2025-02-16 23:54:40|111262.2|111112.8|111265.5|111118.6|111312.7|111123.7|111261.8|111110.3|46
1739750090000|2025-02-16 23:54:50|111262.1|111114.2|111264.4|111123.4|111315.7|111126.5|111260.7|111112.5|38
1739750100000|2025-02-16 23:55:00|111261|111120.4|111267.5|111118.8|111321.5|111124.3|111261|111110|18
1739750110000|2025-02-16 23:55:10|111263.7|111116.1|111269|111126.6|111273.1|111129.3|111263.7|111115.4|26
1739750120000|2025-02-16 23:55:20|111272|111130.8|111267.8|111128.6|111272|111130.8|111266|111123.3|12
1739750130000|2025-02-16 23:55:30|111263.9|111125|111266.8|111121.2|111325.3|111132.2|111263.7|111111|29
1739750140000|2025-02-16 23:55:40|111263.5|111124.6|111267.2|111120.5|111270.6|111124.6|111263.1|111116.9|26
1739750150000|2025-02-16 23:55:50|111266.6|111120.1|111269.8|111123.2|111327.7|111135.4|111263|111115.5|43
1739750160000|2025-02-16 23:56:00|111266.9|111116.9|111262.3|111118.6|111275.2|111130.1|111261.9|111113.4|45
1739750170000|2025-02-16 23:56:10|111266|111119.5|111267.6|111125.7|111279.1|111128.1|111260.6|111112.6|49
1739750180000|2025-02-16 23:56:20|111264.6|111123.2|111267.6|111121.2|111323.6|111130.2|111262.2|111114.4|37
1739750190000|2025-02-16 23:56:30|111267.5|111117.2|111263.7|111116|111274.5|111129.5|111263.5|111114.8|48
1739750200000|2025-02-16 23:56:40|111267.4|111118.4|111266.3|111123.5|111271.5|111125.7|111263.5|111113.1|29
1739750210000|2025-02-16 23:56:50|111266.5|111120.3|111269.1|111123.4|111279.7|111134.9|111261.6|111114.9|53
1739750220000|2025-02-16 23:57:00|111265.4|111119.6|111270.1|111122.7|111315.8|111131.1|111264.9|111115.8|36
1739750230000|2025-02-16 23:57:10|111273.3|111124.7|111269.5|111122.9|111273.7|111127.8|111266.1|111118.3|16
1739750240000|2025-02-16 23:57:20|111265.7|111122.3|111263.7|111123.6|111273.4|111131.3|111263.5|111119.5|47
1739750250000|2025-02-16 23:57:30|111267.5|111126.1|111265|111121.2|111319|111131.4|111259.3|111109.8|20
1739750260000|2025-02-16 23:57:40|111261.4|111117.9|111267.8|111128.4|111280.4|111128.4|111261.4|111117.9|47
1739750270000|2025-02-16 23:57:50|111265.3|111122.8|111275.6|111128.1|111275.6|111132.6|111263.4|111122.6|16
1739750280000|2025-02-16 23:58:00|111275.5|111131.4|111267.5|111126.2|111314.9|111131.4|111263.8|111114.9|32
1739750290000|2025-02-16 23:58:10|111263.8|111122.8|111314.2|111114.2|111320.8|111130.7|111263.8|111114.1|36
1739750300000|2025-02-16 23:58:20|111269|111124.1|111270.9|111124.9|111328.4|111131.8|111263.5|111112.5|36
1739750310000|2025-02-16 23:58:30|111269.4|111127.6|111328.7|111128.7|111328.7|111134|111263.5|111116|31
1739750320000|2025-02-16 23:58:40|111282|111133.3|111330.4|111130.4|111330.4|111138.4|111265.6|111113.4|37
1739750330000|2025-02-16 23:58:50|111279.3|111127.7|111275.1|111127.4|111333.5|111133.9|111271.3|111121.7|27
1739750340000|2025-02-16 23:59:00|111272.5|111124.4|111331.4|111131.4|111331.5|111131.5|111267.4|111115|38
1739750350000|2025-02-16 23:59:10|111319.3|111119.3|111291.2|111138.1|111335.5|111138.1|111267.6|111112.3|31
1739750360000|2025-02-16 23:59:20|111284.4|111132.4|111277.7|111125|111339.5|111139.5|111277.6|111123.5|37
1739750370000|2025-02-16 23:59:30|111281.5|111127.5|111322.7|111122.7|111323.8|111130.4|111267.9|111116|29
1739750380000|2025-02-16 23:59:40|111278|111131.6|111282.8|111136.5|111287.4|111140.5|111272.3|111125.7|22
1739750390000|2025-02-16 23:59:50|111327.6|111133.2|111279.1|111128.7|111327.6|111137.4|111279.1|111125|29
1739750400000|2025-02-17 00:00:00|111282|111132.2|111288.4|111142.5|111292.1|111143.7|111277.6|111129|30
1739750410000|2025-02-17 00:00:10|111285.1|111141.2|111283.9|111138.7|111285.1|111141.2|111283.9|111138.4|6
1739750420000|2025-02-17 00:00:20|111280.4|111136.1|111290.5|111142.6|111342|111142.6|111277.8|111130|26
1739750430000|2025-02-17 00:00:30|111287.3|111140.4|111290.8|111143.2|111295.8|111148.2|111286.4|111138.2|16
1739750440000|2025-02-17 00:00:40|111288.3|111141.3|111273.4|111129.8|111324.2|111145.4|111268.1|111119.9|40
1739750450000|2025-02-17 00:00:50|111270.1|111127.4|111295|111147.2|111328.9|111150.4|111267.8|111122.8|45
1739750460000|2025-02-17 00:01:00|111297.9|111150.3|111293.1|111146.7|111337.6|111151.7|111288|111136.3|42
1739750470000|2025-02-17 00:01:10|111296.8|111149.5|111285.6|111142.3|111335.4|111155|111284.9|111133.5|39
1739750480000|2025-02-17 00:01:20|111288.8|111144.7|111283.7|111142.7|111288.8|111145|111283.6|111140.8|12
1739750490000|2025-02-17 00:01:30|111283.4|111142.9|111281.9|111143.9|111288.2|111146.8|111281.4|111141.4|15
1739750500000|2025-02-17 00:01:40|111281.7|111144.1|111287.2|111149|111292.2|111152.6|111281.4|111144.1|12
1739750510000|2025-02-17 00:01:50|111256.3|111206.3|111286.5|111147.9|111287.2|111206.3|111256.3|111144.9|10
1739750520000|2025-02-17 00:02:00|111290.3|111150.7|111263.3|111127.7|111290.3|111150.7|111260.4|111123|50
1739750530000|2025-02-17 00:02:10|111263.1|111127.8|111258.1|111124.8|111268|111132.3|111254.4|111120.5|42
1739750540000|2025-02-17 00:02:20|111257.9|111124.9|111245.1|111113.7|111308.4|111127.1|111245.1|111102|21
1739750550000|2025-02-17 00:02:30|111241.8|111113.8|111260.7|111123.7|111307.9|111124.1|111241.8|111104.3|46
1739750560000|2025-02-17 00:02:40|111259.1|111122.5|111260.9|111117.9|111312.9|111128.4|111258.5|111111.4|25
1739750570000|2025-02-17 00:02:50|111266.3|111120.5|111263.6|111126.4|111314.6|111130.2|111261.3|111114.6|30
1739750580000|2025-02-17 00:03:00|111268.3|111126.5|111268.2|111130.9|111272.6|111131.7|111258.5|111121.6|52
1739750590000|2025-02-17 00:03:10|111262.5|111126|111264.9|111131|111273.8|111136.6|111259.3|111125.3|47
1739750600000|2025-02-17 00:03:20|111263.5|111132.3|111255.4|111118.1|111302.9|111134.5|111255.1|111115.5|48
1739750610000|2025-02-17 00:03:30|111260.5|111122|111266.2|111126.4|111312.3|111129.5|111256.7|111109.8|32
1739750620000|2025-02-17 00:03:40|111266.1|111126.5|111303.3|111103.3|111318.1|111126.5|111253.8|111100.9|36
1739750630000|2025-02-17 00:03:50|111303.4|111103.4|111260.6|111123|111303.4|111127.1|111258.2|111103.2|26
1739750640000|2025-02-17 00:04:00|111260.4|111123.1|111263.9|111128|111266.1|111128|111256|111121.6|34
1739750650000|2025-02-17 00:04:10|111258.2|111124|111228.2|111178.2|111266.2|111182|111225.7|111122.6|37
1739750660000|2025-02-17 00:04:20|111228|111178|111264.6|111132|111266|111186.5|111226.9|111127.8|30
1739750670000|2025-02-17 00:04:30|111258|111127.3|111233.2|111183.2|111268.8|111183.2|111228.6|111124.2|27
1739750680000|2025-02-17 00:04:40|111261|111129|111263.4|111131.3|111267.1|111133.5|111256.7|111125.7|24
1739750690000|2025-02-17 00:04:50|111263.3|111131.4|111257.7|111126.8|111266.7|111134|111256.6|111125.8|26
1739750700000|2025-02-17 00:05:00|111264.9|111132.3|111282.4|111140.2|111282.4|111196.6|111242.7|111129.1|42
1739750710000|2025-02-17 00:05:10|111277|111139.9|111244.5|111194.5|111325.6|111202.7|111243.9|111124|39
1739750720000|2025-02-17 00:05:20|111244.6|111194.6|111276.4|111145.5|111336.3|111207.6|111244.6|111125.6|45
1739750730000|2025-02-17 00:05:30|111274.9|111144.6|111250.8|111200.8|111279.2|111209.2|111245.4|111143|40
1739750740000|2025-02-17 00:05:40|111246.4|111196.4|111237.7|111187.7|111280.9|111202.7|111234.5|111135.6|48
1739750750000|2025-02-17 00:05:50|111234.5|111184.5|111245|111195|111273.8|111197.8|111234.5|111129.7|42
1739750760000|2025-02-17 00:06:00|111241.6|111191.6|111267.3|111139.2|111275|111198.7|111239.7|111136.2|40
1739750770000|2025-02-17 00:06:10|111266.5|111138.2|111241.2|111191.2|111271.5|111196.5|111234.8|111128.9|38
1739750780000|2025-02-17 00:06:20|111237.4|111187.4|111236.5|111186.5|111268|111192.9|111236.5|111137.4|36
1739750790000|2025-02-17 00:06:30|111239.9|111189.9|111314.1|111114.1|111322.4|111191.9|111224.2|111107.9|32
1739750800000|2025-02-17 00:06:40|111320.6|111120.6|111236.7|111186.7|111320.6|111191.8|111234.1|111120.6|21
1739750810000|2025-02-17 00:06:50|111241.4|111191.4|111236.4|111186.4|111263.9|111191.9|111228.1|111125|34
1739750820000|2025-02-17 00:07:00|111235.1|111185.1|111236.8|111186.8|111272.3|111193.9|111235.1|111129.3|32
1739750830000|2025-02-17 00:07:10|111237.8|111187.8|111237.7|111187.7|111264.7|111192.7|111233.2|111126.9|34
1739750840000|2025-02-17 00:07:20|111241.4|111191.4|111237.8|111187.8|111243.8|111193.8|111235.9|111185.9|28
1739750850000|2025-02-17 00:07:30|111237.7|111187.7|111239.8|111189.8|111269.1|111193.1|111237.3|111133.8|25
1739750860000|2025-02-17 00:07:40|111244.1|111194.1|111239.8|111189.8|111244.1|111194.1|111236.5|111186.5|13
1739750870000|2025-02-17 00:07:50|111236.6|111186.6|111240.3|111190.3|111268.7|111193|111236.6|111134.2|19
1739750880000|2025-02-17 00:08:00|111269.2|111139.7|111265.5|111134.2|111270.7|111196.4|111236.6|111132.7|40
1739750890000|2025-02-17 00:08:10|111265.1|111136.6|111239.3|111189.3|111270.2|111195|111236.7|111136.5|14
1739750900000|2025-02-17 00:08:20|111293.4|111134.2|111243.2|111193.2|111293.4|111196|111235.7|111134|28
1739750910000|2025-02-17 00:08:30|111239.5|111189.5|111240.3|111190.3|111245.7|111195.7|111237.8|111187.8|24
1739750920000|2025-02-17 00:08:40|111243.9|111193.9|111240.3|111190.3|111246.2|111196.2|111239.8|111189.8|13
1739750930000|2025-02-17 00:08:50|111245.1|111195.1|111229.8|111179.8|111245.1|111195.1|111223.3|111173.3|17
1739750940000|2025-02-17 00:09:00|111226.7|111176.7|111230.4|111180.4|111230.5|111180.5|111226.7|111176.7|13
1739750950000|2025-02-17 00:09:10|111230.6|111180.6|111233.9|111183.9|111233.9|111183.9|111226.7|111176.7|21
1739750960000|2025-02-17 00:09:20|111230.7|111180.7|111230.5|111180.5|111234.3|111184.3|111229.9|111179.9|12
1739750970000|2025-02-17 00:09:30|111233.5|111183.5|111231.9|111181.9|111233.9|111183.9|111230.1|111180.1|12
1739750980000|2025-02-17 00:09:40|111232|111182|111232|111182|111232|111182|111231.9|111181.9|3
1739750990000|2025-02-17 00:09:50|111231.9|111181.9|111232|111182|111232|111182|111231.8|111181.8|5
1739751000000|2025-02-17 00:10:00|111228.8|111178.8|111228.8|111178.8|111235.3|111185.3|111217.3|111167.3|12
1739751010000|2025-02-17 00:10:10|111232.6|111182.6|111236.3|111186.3|111236.3|111186.3|111229.5|111179.5|10
1739751020000|2025-02-17 00:10:20|111236.4|111186.4|111236.8|111186.8|111236.8|111186.8|111236|111186|3
1739751030000|2025-02-17 00:10:30|111237|111187|111235.6|111185.6|111237.8|111187.8|111232.6|111182.6|12
1739751040000|2025-02-17 00:10:40|111235.8|111185.8|111236|111186|111236|111186|111235.8|111185.8|3
1739751050000|2025-02-17 00:10:50|111235.9|111185.9|111235.7|111185.7|111235.9|111185.9|111232.6|111182.6|5
1739751060000|2025-02-17 00:11:00|111235.8|111185.8|111239.6|111189.6|111290.4|111189.6|111232.5|111161|5
1739751070000|2025-02-17 00:11:10|111236.5|111186.5|111222.8|111172.8|111237.7|111187.7|111220.5|111170.5|11
1739751080000|2025-02-17 00:11:20|111236.2|111186.2|111237.8|111187.8|111237.8|111187.8|111236.2|111186.2|5
1739751090000|2025-02-17 00:11:30|111237.7|111187.7|111238.2|111188.2|111238.2|111188.2|111237.5|111187.5|6
1739751100000|2025-02-17 00:11:40|111284.1|111145.7|111283.5|111145.6|111284.1|111145.9|111283.5|111145.6|5
1739751110000|2025-02-17 00:11:50|111283.3|111146.2|111283.3|111119.3|111283.3|111146.2|111283.3|111119.1|4
1739751120000|2025-02-17 00:12:00|111283.1|111146.5|111223|111173|111283.1|111185.9|111223|111119.3|11
1739751130000|2025-02-17 00:12:10|111235.9|111185.9|111235.9|111185.9|111235.9|111185.9|111235.8|111185.8|3
1739751140000|2025-02-17 00:12:20|111235.8|111185.8|111235.6|111185.6|111235.8|111185.8|111235.6|111185.6|3
1739751150000|2025-02-17 00:12:30|111222.8|111172.8|111276.2|111116.4|111276.2|111185.7|111222.8|111116.4|4
1739751160000|2025-02-17 00:12:40|111276|111116.5|111275.9|111142.4|111276|111142.4|111275.9|111116.5|5
1739751170000|2025-02-17 00:12:50|111275.7|111142.6|111242.6|111192.6|111275.7|111192.6|111238.5|111142.6|7
1739751180000|2025-02-17 00:13:00|111238.9|111188.9|111266.7|111216.7|111292.5|111216.8|111237.1|111165.9|12
1739751190000|2025-02-17 00:13:10|111262.1|111212.1|111248.3|111198.3|111270.2|111220.2|111248.3|111198.3|9
1739751200000|2025-02-17 00:13:20|111262.6|111212.6|111259.9|111209.9|111266.4|111216.4|111256.6|111206.6|15
1739751210000|2025-02-17 00:13:30|111260.1|111210.1|111263.8|111213.8|111263.9|111213.9|111260.1|111210.1|5
1739751230000|2025-02-17 00:13:50|111259.6|111209.6|111266.4|111216.4|111318.3|111217.1|111259.6|111187.8|15
1739751240000|2025-02-17 00:14:00|111259.9|111209.9|111274.2|111224.2|111281.2|111231.2|111259.3|111209.3|26
1739751250000|2025-02-17 00:14:10|111278.7|111228.7|111270.1|111220.1|111278.7|111228.7|111269|111219|33
1739751260000|2025-02-17 00:14:20|111274.8|111224.8|111262.7|111212.7|111274.8|111224.8|111258.9|111208.9|19
1739751270000|2025-02-17 00:14:30|111263|111213|111270.3|111220.3|111270.3|111220.3|111263|111213|8
1739751280000|2025-02-17 00:14:40|111261.5|111211.5|111265.9|111215.9|111266.2|111216.2|111260.8|111210.8|7
1739751290000|2025-02-17 00:14:50|111266|111216|111263.7|111213.7|111267.1|111217.1|111261.9|111211.9|10
1739751300000|2025-02-17 00:15:00|111267.3|111217.3|111261.1|111211.1|111272|111222|111246.2|111196.2|29
1739751310000|2025-02-17 00:15:10|111261.2|111211.2|111261.9|111211.9|111261.9|111211.9|111261.1|111211.1|5
1739751320000|2025-02-17 00:15:20|111259.5|111209.5|111259.6|111209.6|111259.7|111209.7|111256.4|111206.4|7
1739751330000|2025-02-17 00:15:30|111255.8|111205.8|111261.4|111211.4|111262.3|111212.3|111255.8|111205.8|6
1739751340000|2025-02-17 00:15:40|111259|111209|111258.6|111208.6|111264|111214|111258.6|111208.6|12
1739751350000|2025-02-17 00:15:50|111261|111211|111261.1|111211.1|111264.2|111214.2|111260.6|111210.6|11
1739751360000|2025-02-17 00:16:00|111258.7|111208.7|111259|111209|111261.9|111211.9|111258.7|111208.7|10
1739751370000|2025-02-17 00:16:10|111256.5|111206.5|111279.4|111229.4|111323.1|111231.6|111250.5|111118.9|23
1739751380000|2025-02-17 00:16:20|111259.1|111209.1|111256.9|111206.9|111263.1|111213.1|111244|111194|33
1739751390000|2025-02-17 00:16:30|111253.7|111203.7|111259.5|111209.5|111260.6|111210.6|111253.7|111203.7|15
1739751400000|2025-02-17 00:16:40|111278.9|111228.9|111262.2|111212.2|111278.9|111228.9|111258|111208|19
1739751410000|2025-02-17 00:16:50|111260.5|111210.5|111260|111210|111266.2|111216.2|111260|111210|14
1739751420000|2025-02-17 00:17:00|111262.5|111212.5|111264.8|111214.8|111264.9|111214.9|111260|111210|11
1739751430000|2025-02-17 00:17:10|111261.4|111211.4|111264.6|111214.6|111264.6|111214.6|111261.4|111211.4|2
1739751450000|2025-02-17 00:17:30|111267|111217|111262.4|111212.4|111267|111217|111262.4|111212.4|3
1739751460000|2025-02-17 00:17:40|111265.4|111215.4|111265.8|111215.8|111268.2|111218.2|111263.1|111213.1|9
1739751470000|2025-02-17 00:17:50|111261.6|111211.6|111264.7|111214.7|111279.3|111229.3|111261.6|111211.6|15
1739751480000|2025-02-17 00:18:00|111260.5|111210.5|111261.3|111211.3|111265.2|111215.2|111260.5|111210.5|12
1739751490000|2025-02-17 00:18:10|111264.5|111214.5|111263.8|111213.8|111267|111217|111261.2|111211.2|19
1739751500000|2025-02-17 00:18:20|111264.2|111214.2|111262.9|111212.9|111264.2|111214.2|111260.2|111210.2|5
1739751510000|2025-02-17 00:18:30|111262.8|111212.8|111262.4|111212.4|111262.8|111212.8|111262.4|111212.4|2
1739751520000|2025-02-17 00:18:40|111259.7|111209.7|111261.9|111211.9|111261.9|111211.9|111250.4|111200.4|15
1739751530000|2025-02-17 00:18:50|111264.4|111214.4|111265.7|111215.7|111265.7|111215.7|111264.4|111214.4|5
1739751550000|2025-02-17 00:19:10|111265.6|111215.6|111265.8|111215.8|111265.8|111215.8|111265.6|111215.6|3
1739751560000|2025-02-17 00:19:20|111312.6|111168.5|111312.3|111168.8|111312.6|111168.8|111312.3|111168.5|4
1739751570000|2025-02-17 00:19:30|111312.2|111168.9|111264.5|111214.5|111312.2|111214.9|111261.1|111168.9|7
1739751580000|2025-02-17 00:19:40|111262.1|111212.1|111265.7|111215.7|111265.7|111215.7|111262.1|111212.1|4
1739751590000|2025-02-17 00:19:50|111269.8|111219.8|111273|111223|111282.9|111232.9|111268.7|111218.7|20
1739751600000|2025-02-17 00:20:00|111273.2|111223.2|111267.7|111217.7|111277.9|111227.9|111267.7|111217.7|15
1739751610000|2025-02-17 00:20:10|111270.5|111220.5|111266.8|111216.8|111270.5|111220.5|111264.2|111214.2|8
1739751620000|2025-02-17 00:20:20|111267.6|111217.6|111264.8|111214.8|111268.4|111218.4|111264.6|111214.6|6
1739751630000|2025-02-17 00:20:30|111264.7|111214.7|111264.3|111214.3|111266.9|111216.9|111264.3|111214.3|5
1739751640000|2025-02-17 00:20:40|111264.4|111214.4|111264.4|111214.4|111264.4|111214.4|111264.4|111214.4|1
1739751650000|2025-02-17 00:20:50|111264.3|111214.3|111264.4|111214.4|111264.5|111214.5|111261.9|111211.9|7
1739751660000|2025-02-17 00:21:00|111264.2|111214.2|111267.2|111217.2|111267.2|111217.2|111264.2|111214.2|6
1739751670000|2025-02-17 00:21:10|111264.9|111214.9|111266.6|111216.6|111267.3|111217.3|111264.9|111214.9|8
1739751680000|2025-02-17 00:21:20|111266.8|111216.8|111267.3|111217.3|111267.3|111217.3|111264.1|111214.1|5
1739751690000|2025-02-17 00:21:30|111264.5|111214.5|111261.8|111211.8|111265.8|111215.8|111260|111210|14
1739751700000|2025-02-17 00:21:40|111261.9|111211.9|111264.7|111214.7|111265.4|111215.4|111261.3|111211.3|10
1739751710000|2025-02-17 00:21:50|111261.8|111211.8|111264.7|111214.7|111283.9|111233.9|111259.1|111209.1|14
1739751720000|2025-02-17 00:22:00|111262.1|111212.1|111267.4|111217.4|111267.7|111217.7|111260.1|111210.1|27
1739751730000|2025-02-17 00:22:10|111266.6|111216.6|111264.5|111214.5|111286.9|111236.9|111262|111212|32
1739751740000|2025-02-17 00:22:20|111283.7|111233.7|111265.7|111215.7|111285.8|111235.8|111262.4|111212.4|15
1739751760000|2025-02-17 00:22:40|111263.1|111213.1|111263.5|111213.5|111265.7|111215.7|111262.9|111212.9|5
1739751770000|2025-02-17 00:22:50|111266.1|111216.1|111265.7|111215.7|111266.1|111216.1|111262.5|111212.5|12
1739751780000|2025-02-17 00:23:00|111265.8|111215.8|111263.1|111213.1|111265.8|111215.8|111262.5|111212.5|8
1739751790000|2025-02-17 00:23:10|111266.2|111216.2|111264.6|111214.6|111266.6|111216.6|111262.3|111212.3|9
1739751800000|2025-02-17 00:23:20|111260.4|111210.4|111264.9|111214.9|111264.9|111214.9|111260.4|111210.4|6
1739751810000|2025-02-17 00:23:30|111262|111212|111265.2|111215.2|111265.8|111215.8|111261.4|111211.4|12
1739751820000|2025-02-17 00:23:40|111262|111212|111266.3|111216.3|111272.4|111222.4|111262|111212|17
1739751830000|2025-02-17 00:23:50|111268.8|111218.8|111263|111213|111268.8|111218.8|111262.9|111212.9|8
1739751840000|2025-02-17 00:24:00|111265.5|111215.5|111262.7|111212.7|111265.8|111215.8|111262.1|111212.1|16
1739751850000|2025-02-17 00:24:10|111265.1|111215.1|111262.2|111212.2|111265.4|111215.4|111261.3|111211.3|15
1739751860000|2025-02-17 00:24:20|111265.1|111215.1|111265|111215|111265.5|111215.5|111260.3|111210.3|11
1739751870000|2025-02-17 00:24:30|111265.1|111215.1|111264.5|111214.5|111284.9|111234.9|111262|111212|17
1739751880000|2025-02-17 00:24:40|111261.6|111211.6|111264.8|111214.8|111283.5|111233.5|111261|111211|16
1739751890000|2025-02-17 00:24:50|111262.4|111212.4|111260.4|111210.4|111266.2|111216.2|111260.2|111210.2|13
1739751900000|2025-02-17 00:25:00|111263.3|111213.3|111262|111212|111263.3|111213.3|111259.4|111209.4|16
1739751910000|2025-02-17 00:25:10|111259.6|111209.6|111261.9|111211.9|111262.2|111212.2|111259.6|111209.6|5
1739751920000|2025-02-17 00:25:20|111259.4|111209.4|111259.5|111209.5|111263.5|111213.5|111259.4|111209.4|6
1739751930000|2025-02-17 00:25:30|111259.6|111209.6|111260.6|111210.6|111263.4|111213.4|111259.1|111209.1|11
1739751940000|2025-02-17 00:25:40|111263.4|111213.4|111254.4|111204.4|111276.2|111226.2|111254.4|111204.4|22
1739751950000|2025-02-17 00:25:50|111270.5|111220.5|111271.5|111221.5|111271.5|111221.5|111270.5|111220.5|5
1739751960000|2025-02-17 00:26:00|111274.5|111224.5|111271|111221|111274.5|111224.5|111270.7|111220.7|7
1739751970000|2025-02-17 00:26:10|111271.8|111221.8|111273|111223|111274|111224|111267.8|111217.8|6
1739751980000|2025-02-17 00:26:20|111270.2|111220.2|111270|111220|111270.3|111220.3|111270|111220|5
1739751990000|2025-02-17 00:26:30|111275|111225|111270.4|111220.4|111275|111225|111268.9|111218.9|11
1739752000000|2025-02-17 00:26:40|111272.8|111222.8|111269.3|111219.3|111272.8|111222.8|111269.3|111219.3|10
1739752010000|2025-02-17 00:26:50|111266.9|111216.9|111269.1|111219.1|111269.1|111219.1|111266.3|111216.3|5
1739752020000|2025-02-17 00:27:00|111266.6|111216.6|111268|111218|111270.1|111220.1|111266.6|111216.6|7
1739752030000|2025-02-17 00:27:10|111270.9|111220.9|111267.8|111217.8|111270.9|111220.9|111265.4|111215.4|8
1739752040000|2025-02-17 00:27:20|111270.1|111220.1|111269.4|111219.4|111270.1|111220.1|111266.4|111216.4|6
1739752050000|2025-02-17 00:27:30|111266.8|111216.8|111267.6|111217.6|111270|111220|111266.8|111216.8|5
1739752060000|2025-02-17 00:27:40|111270.2|111220.2|111270.1|111220.1|111270.2|111220.2|111270.1|111220.1|2
1739752070000|2025-02-17 00:27:50|111270.3|111220.3|111283.9|111233.9|111283.9|111233.9|111268.1|111218.1|9
1739752080000|2025-02-17 00:28:00|111286.6|111236.6|111284.4|111234.4|111289.7|111239.7|111273.6|111223.6|36
1739752090000|2025-02-17 00:28:10|111276.1|111226.1|111279.6|111229.6|111293.3|111243.3|111270.1|111220.1|28
1739752100000|2025-02-17 00:28:20|111275.7|111225.7|111281.3|111231.3|111284.6|111234.6|111272.3|111222.3|13
1739752110000|2025-02-17 00:28:30|111287|111237|111290.1|111240.1|111294|111244|111280.6|111230.6|21
1739752120000|2025-02-17 00:28:40|111288.7|111238.7|111289.7|111239.7|111293.6|111243.6|111280.9|111230.9|23
1739752130000|2025-02-17 00:28:50|111293.7|111243.7|111289|111239|111294.8|111244.8|111287.5|111237.5|29
1739752140000|2025-02-17 00:29:00|111289.5|111239.5|111289.2|111239.2|111293.4|111243.4|111289.2|111239.2|12
1739752150000|2025-02-17 00:29:10|111289.1|111239.1|111285.8|111235.8|111307.3|111257.3|111285.8|111235.8|7
1739752160000|2025-02-17 00:29:20|111288.6|111238.6|111291.3|111241.3|111293.1|111243.1|111280.8|111230.8|26
1739752170000|2025-02-17 00:29:30|111287.9|111237.9|111287|111237|111292|111242|111286.6|111236.6|6
1739752180000|2025-02-17 00:29:40|111291.7|111241.7|111285.7|111235.7|111292.2|111242.2|111285|111235|14
1739752190000|2025-02-17 00:29:50|111289.8|111239.8|111287.7|111237.7|111293.8|111243.8|111286|111236|16
1739752200000|2025-02-17 00:30:00|111287.5|111237.5|111284|111234|111306.5|111256.5|111280.2|111230.2|10
1739752210000|2025-02-17 00:30:10|111287.4|111237.4|111287.1|111237.1|111306.3|111256.3|111282.7|111232.7|25
1739752220000|2025-02-17 00:30:20|111306.2|111256.2|111288.5|111238.5|111306.3|111256.3|111284.6|111234.6|13
1739752230000|2025-02-17 00:30:30|111283.5|111233.5|111286.1|111236.1|111295|111245|111272.2|111222.2|19
1739752240000|2025-02-17 00:30:40|111288.2|111238.2|111288.1|111238.1|111288.2|111238.2|111285.1|111235.1|10
1739752250000|2025-02-17 00:30:50|111288.2|111238.2|111288.2|111238.2|111288.2|111238.2|111287.4|111237.4|6
1739752260000|2025-02-17 00:31:00|111287.9|111237.9|111288.7|111238.7|111288.7|111238.7|111287.7|111237.7|8
1739752270000|2025-02-17 00:31:10|111288.5|111238.5|111348.7|111187.2|111349.5|111239.2|111288.5|111187.1|11
1739752280000|2025-02-17 00:31:20|111349.3|111185.7|111293.3|111243.3|111349.3|111243.3|111292|111185.7|14
1739752290000|2025-02-17 00:31:30|111290.2|111240.2|111290.5|111240.5|111293|111243|111290.2|111240.2|13
1739752300000|2025-02-17 00:31:40|111290.4|111240.4|111289.1|111239.1|111290.4|111240.4|111289|111239|6
1739752310000|2025-02-17 00:31:50|111289|111239|111288.9|111238.9|111289|111239|111288.7|111238.7|3
1739752320000|2025-02-17 00:32:00|111289.3|111239.3|111344.6|111186.3|111347.1|111239.3|111288.9|111186.3|14
1739752330000|2025-02-17 00:32:10|111344.9|111185.9|111287.1|111237.1|111344.9|111237.4|111285|111185.9|12
1739752340000|2025-02-17 00:32:20|111287.3|111237.3|111287.1|111237.1|111288.4|111238.4|111286.1|111236.1|8
1739752350000|2025-02-17 00:32:30|111289.4|111239.4|111289.7|111239.7|111289.7|111239.7|111289.4|111239.4|6
1739752360000|2025-02-17 00:32:40|111289.4|111239.4|111289.8|111239.8|111289.8|111239.8|111287|111237|11
1739752370000|2025-02-17 00:32:50|111289.7|111239.7|111289.5|111239.5|111289.9|111239.9|111289.4|111239.4|10
1739752380000|2025-02-17 00:33:00|111289.2|111239.2|111270|111220|111289.5|111239.5|111270|111220|9
1739752390000|2025-02-17 00:33:10|111289.5|111239.5|111288.8|111238.8|111289.6|111239.6|111286.8|111236.8|13
1739752400000|2025-02-17 00:33:20|111289.2|111239.2|111288.5|111238.5|111291.2|111241.2|111286.2|111236.2|13
1739752410000|2025-02-17 00:33:30|111288.8|111238.8|111288.8|111238.8|111289.4|111239.4|111288.8|111238.8|4
1739752420000|2025-02-17 00:33:40|111288.4|111238.4|111287.3|111237.3|111289.1|111239.1|111287.1|111237.1|7
1739752430000|2025-02-17 00:33:50|111287.2|111237.2|111289.8|111239.8|111289.8|111239.8|111286.7|111236.7|12
1739752440000|2025-02-17 00:34:00|111289.6|111239.6|111275.8|111225.8|111295|111245|111275.8|111225.8|19
1739752450000|2025-02-17 00:34:10|111278.4|111228.4|111295|111245|111297.3|111247.3|111278.4|111228.4|16
1739752460000|2025-02-17 00:34:20|111295.1|111245.1|111290|111240|111295.2|111245.2|111290|111240|12
1739752470000|2025-02-17 00:34:30|111290.6|111240.6|111292.4|111242.4|111294.9|111244.9|111289.8|111239.8|16
1739752480000|2025-02-17 00:34:40|111292.1|111242.1|111291.2|111241.2|111294.8|111244.8|111290.7|111240.7|18
1739752490000|2025-02-17 00:34:50|111293.3|111243.3|111292.4|111242.4|111293.3|111243.3|111289|111239|16
1739752500000|2025-02-17 00:35:00|111271|111221|111298.1|111248.1|111306.6|111256.6|111258.4|111208.4|37
1739752510000|2025-02-17 00:35:10|111294.5|111244.5|111298.6|111248.6|111300.4|111250.4|111294.5|111244.5|11
1739752520000|2025-02-17 00:35:20|111300.2|111250.2|111346.7|111204.3|111346.8|111251.1|111293.4|111202.7|27
1739752530000|2025-02-17 00:35:30|111346.9|111206.3|111285.8|111235.8|111349.8|111247|111278.2|111200.4|26
1739752540000|2025-02-17 00:35:40|111289.1|111239.1|111302.3|111252.3|111353.5|111255|111289.1|111196.9|27
1739752550000|2025-02-17 00:35:50|111294.3|111244.3|111299.1|111249.1|111303.3|111253.3|111278.3|111228.3|32
1739752560000|2025-02-17 00:36:00|111298.6|111248.6|111281.4|111231.4|111299.5|111249.5|111266|111216|35
1739752570000|2025-02-17 00:36:10|111291.4|111241.4|111294.5|111244.5|111334.9|111251.6|111255.7|111188|34
1739752580000|2025-02-17 00:36:20|111294.4|111244.4|111264.7|111214.7|111294.5|111244.5|111260.5|111210.5|13
1739752590000|2025-02-17 00:36:30|111291.6|111241.6|111276.9|111226.9|111295|111245|111265.9|111215.9|15
1739752600000|2025-02-17 00:36:40|111272.1|111222.1|111274.9|111224.9|111291.2|111241.2|111259.6|111209.6|17
1739752610000|2025-02-17 00:36:50|111275.2|111225.2|111264.1|111214.1|111277.3|111227.3|111254.9|111204.9|19
1739752620000|2025-02-17 00:37:00|111269.4|111219.4|111276.5|111226.5|111277.1|111227.1|111269.4|111219.4|8
1739752630000|2025-02-17 00:37:10|111270.4|111220.4|111274.5|111224.5|111293.3|111243.3|111255.5|111205.5|22
1739752640000|2025-02-17 00:37:20|111271.7|111221.7|111267.9|111217.9|111276.2|111226.2|111255|111205|20
1739752650000|2025-02-17 00:37:30|111274.2|111224.2|111275.8|111225.8|111276.4|111226.4|111273|111223|9
1739752660000|2025-02-17 00:37:40|111255.7|111205.7|111274.6|111224.6|111276.5|111226.5|111255.7|111205.7|24
1739752670000|2025-02-17 00:37:50|111272|111222|111272.8|111222.8|111272.8|111222.8|111252|111202|20
1739752680000|2025-02-17 00:38:00|111269.6|111219.6|111233.5|111183.5|111274.9|111224.9|111214.5|111164.5|26
1739752690000|2025-02-17 00:38:10|111227.8|111177.8|111232.9|111182.9|111234|111184|111227.8|111177.8|11
1739752700000|2025-02-17 00:38:20|111231.3|111181.3|111229.7|111179.7|111233.8|111183.8|111229.6|111179.6|12
1739752710000|2025-02-17 00:38:30|111232.9|111182.9|111232.1|111182.1|111237.7|111187.7|111230.1|111180.1|9
1739752720000|2025-02-17 00:38:40|111233.3|111183.3|111229.7|111179.7|111234|111184|111229.1|111179.1|13
1739752730000|2025-02-17 00:38:50|111233|111183|111233.6|111183.6|111233.9|111183.9|111229.7|111179.7|16
1739752740000|2025-02-17 00:39:00|111233.7|111183.7|111233.6|111183.6|111233.7|111183.7|111233.6|111183.6|2
1739752750000|2025-02-17 00:39:10|111233.7|111183.7|111233.6|111183.6|111233.7|111183.7|111233.6|111183.6|2
1739752760000|2025-02-17 00:39:20|111232.1|111182.1|111231.4|111181.4|111237.8|111187.8|111228.1|111178.1|17
1739752770000|2025-02-17 00:39:30|111232|111182|111233.5|111183.5|111233.6|111183.6|111229.3|111179.3|12
1739752780000|2025-02-17 00:39:40|111230.3|111180.3|111232.3|111182.3|111234.1|111184.1|111228.7|111178.7|19
1739752790000|2025-02-17 00:39:50|111229.6|111179.6|111232.5|111182.5|111232.5|111182.5|111229.6|111179.6|4
1739752800000|2025-02-17 00:40:00|111234.5|111184.5|111229.7|111179.7|111238.5|111188.5|111226.3|111176.3|30
1739752810000|2025-02-17 00:40:10|111231.8|111181.8|111232.3|111182.3|111236|111186|111228.6|111178.6|28
1739752820000|2025-02-17 00:40:20|111232.7|111182.7|111232.4|111182.4|111234.9|111184.9|111230|111180|6
1739752830000|2025-02-17 00:40:30|111232.5|111182.5|111232.6|111182.6|111232.6|111182.6|111232.5|111182.5|2
1739752840000|2025-02-17 00:40:40|111232.7|111182.7|111232.7|111182.7|111232.7|111182.7|111232.7|111182.7|1
1739752850000|2025-02-17 00:40:50|111233|111183|111233.7|111183.7|111233.7|111183.7|111233|111183|5
1739752860000|2025-02-17 00:41:00|111235.7|111185.7|111235.3|111185.3|111235.7|111185.7|111235.3|111185.3|3
1739752870000|2025-02-17 00:41:10|111239.6|111189.6|111234.4|111184.4|111239.6|111189.6|111231.3|111181.3|13
1739752880000|2025-02-17 00:41:20|111235.1|111185.1|111238|111188|111238.7|111188.7|111234.3|111184.3|47
1739752890000|2025-02-17 00:41:30|111237.6|111187.6|111237.9|111187.9|111238.5|111188.5|111233.8|111183.8|46
1739752900000|2025-02-17 00:41:40|111235.6|111185.6|111237.1|111187.1|111238.2|111188.2|111234.3|111184.3|25
1739752910000|2025-02-17 00:41:50|111288.5|111139.1|111238.2|111188.2|111288.5|111188.5|111232.3|111139.1|21
1739752920000|2025-02-17 00:42:00|111235|111185|111238.5|111188.5|111239.7|111189.7|111234.7|111184.7|35
1739752930000|2025-02-17 00:42:10|111235.3|111185.3|111239.1|111189.1|111239.4|111189.4|111235.3|111185.3|27
1739752940000|2025-02-17 00:42:20|111235.9|111185.9|111238.1|111188.1|111239|111189|111234.7|111184.7|19
1739752950000|2025-02-17 00:42:30|111236.2|111186.2|111238.5|111188.5|111238.9|111188.9|111235.3|111185.3|23
1739752960000|2025-02-17 00:42:40|111236.4|111186.4|111235.5|111185.5|111238.9|111188.9|111235.2|111185.2|34
1739752970000|2025-02-17 00:42:50|111236.3|111186.3|111226|111176|111296.1|111190.3|111226|111155|32
1739752980000|2025-02-17 00:43:00|111228.8|111178.8|111230.2|111180.2|111230.6|111180.6|111225.2|111175.2|11
1739752990000|2025-02-17 00:43:10|111231.6|111181.6|111232.5|111182.5|111232.5|111182.5|111227.7|111177.7|6
1739753000000|2025-02-17 00:43:20|111232.6|111182.6|111232.5|111182.5|111232.6|111182.6|111232.5|111182.5|2
1739753010000|2025-02-17 00:43:30|111231|111181|111232.9|111182.9|111234.2|111184.2|111227.9|111177.9|10
1739753020000|2025-02-17 00:43:40|111231.2|111181.2|111231.7|111181.7|111232.7|111182.7|111231.2|111181.2|6
1739753030000|2025-02-17 00:43:50|111231.8|111181.8|111232.5|111182.5|111232.8|111182.8|111229|111179|8
1739753040000|2025-02-17 00:44:00|111233|111183|111234.5|111184.5|111243.7|111193.7|111233|111183|8
1739753050000|2025-02-17 00:44:10|111235.3|111185.3|111232|111182|111235.3|111185.3|111232|111182|13
1739753060000|2025-02-17 00:44:20|111233.6|111183.6|111233.2|111183.2|111233.6|111183.6|111230.5|111180.5|6
1739753070000|2025-02-17 00:44:30|111232|111182|111228.8|111178.8|111233.2|111183.2|111228.8|111178.8|25
1739753080000|2025-02-17 00:44:40|111231.1|111181.1|111234.1|111184.1|111235.4|111185.4|111230.4|111180.4|23
1739753090000|2025-02-17 00:44:50|111235.2|111185.2|111235.8|111185.8|111235.8|111185.8|111230.5|111180.5|19
1739753100000|2025-02-17 00:45:00|111232.6|111182.6|111293.3|111152|111293.3|111186.8|111230.6|111150.5|49
1739753110000|2025-02-17 00:45:10|111230.4|111150.5|111228.8|111178.8|111230.4|111180.4|111228.8|111150.5|4
1739753120000|2025-02-17 00:45:20|111226.6|111176.6|111229.8|111179.8|111229.8|111179.8|111225.9|111175.9|8
1739753130000|2025-02-17 00:45:30|111231.9|111181.9|111235.4|111185.4|111237.5|111187.5|111229.3|111179.3|33
1739753140000|2025-02-17 00:45:40|111231.6|111181.6|111235.6|111185.6|111235.6|111185.6|111231.6|111181.6|16
1739753150000|2025-02-17 00:45:50|111232.2|111182.2|111256.6|111206.6|111273.9|111223.9|111232.2|111182.2|35
1739753160000|2025-02-17 00:46:00|111254.8|111204.8|111255.6|111205.6|111255.9|111205.9|111252.2|111202.2|7
1739753170000|2025-02-17 00:46:10|111252|111202|111254|111204|111254.1|111204.1|111252|111202|5
1739753180000|2025-02-17 00:46:20|111256.2|111206.2|111254.9|111204.9|111256.2|111206.2|111251.6|111201.6|5
1739753200000|2025-02-17 00:46:40|111252.6|111202.6|111254.5|111204.5|111254.8|111204.8|111252.6|111202.6|4
1739753220000|2025-02-17 00:47:00|111254.6|111204.6|111254.7|111204.7|111254.8|111204.8|111250.5|111200.5|5
1739753230000|2025-02-17 00:47:10|111254.8|111204.8|111254.8|111204.8|111254.8|111204.8|111254.8|111204.8|1
1739753240000|2025-02-17 00:47:20|111254.7|111204.7|111255.1|111205.1|111255.2|111205.2|111251|111201|10
1739753250000|2025-02-17 00:47:30|111255|111205|111254.2|111204.2|111255.4|111205.4|111249.9|111199.9|10
1739753260000|2025-02-17 00:47:40|111254.4|111204.4|111254.6|111204.6|111254.6|111204.6|111250.8|111200.8|3
1739753270000|2025-02-17 00:47:50|111250.4|111200.4|111255.5|111205.5|111255.5|111205.5|111250.4|111200.4|13
1739753280000|2025-02-17 00:48:00|111255.6|111205.6|111251.6|111201.6|111255.6|111205.6|111251.6|111201.6|8
1739753290000|2025-02-17 00:48:10|111254|111204|111268.5|111218.5|111299.2|111223.7|111251|111165.7|16
1739753300000|2025-02-17 00:48:20|111240.2|111190.2|111234.5|111184.5|111268.3|111218.3|111224.1|111135.2|24
1739753310000|2025-02-17 00:48:30|111234.1|111184.1|111234.4|111184.4|111234.4|111184.4|111234.1|111184.1|2
1739753320000|2025-02-17 00:48:40|111234.3|111184.3|111234.2|111184.2|111234.3|111184.3|111234.2|111184.2|2
1739753330000|2025-02-17 00:48:50|111234.1|111184.1|111234|111184|111234.1|111184.1|111234|111184|2
1739753340000|2025-02-17 00:49:00|111231.1|111181.1|111291.7|111148.3|111309.1|111184.3|111231.1|111148.3|8
1739753350000|2025-02-17 00:49:10|111291.2|111148.2|111291.1|111151.5|111291.5|111152.5|111290.7|111148.2|11
1739753360000|2025-02-17 00:49:20|111287.4|111147|111226.7|111176.7|111289.8|111184.8|111226|111141.2|23
1739753370000|2025-02-17 00:49:30|111284.6|111145.1|111273.7|111143.6|111286.1|111170.8|111212.5|111121.2|31
1739753380000|2025-02-17 00:49:40|111273.6|111140|111203.8|111153.8|111273.6|111171.5|111201.6|111104.4|22
1739753390000|2025-02-17 00:49:50|111198.3|111148.3|111220.9|111170.9|111272.6|111170.9|111198|111125.4|19
1739753400000|2025-02-17 00:50:00|111222|111172|111219.4|111169.4|111273.9|111189.2|111214.2|111139.4|35
1739753410000|2025-02-17 00:50:10|111215|111165|111238.9|111188.9|111238.9|111188.9|111213.4|111163.4|22
1739753420000|2025-02-17 00:50:20|111217.2|111167.2|111238.1|111188.1|111239|111189|111207.6|111157.6|21
1739753430000|2025-02-17 00:50:30|111237.4|111187.4|111243.6|111193.6|111246.2|111196.2|111213.9|111163.9|24
1739753440000|2025-02-17 00:50:40|111243.5|111193.5|111223.7|111173.7|111253.6|111203.6|111221.1|111171.1|33
1739753450000|2025-02-17 00:50:50|111222|111172|111230.7|111180.7|111252.1|111202.1|111222|111172|31
1739753460000|2025-02-17 00:51:00|111233.3|111183.3|111228.6|111178.6|111255.5|111205.5|111221.8|111171.8|28
1739753470000|2025-02-17 00:51:10|111225.4|111175.4|111264.6|111214.6|111264.6|111214.6|111225.4|111175.4|30
1739753480000|2025-02-17 00:51:20|111240.8|111190.8|111243.3|111193.3|111249.9|111199.9|111240.5|111190.5|31
1739753490000|2025-02-17 00:51:30|111234.3|111184.3|111255.6|111205.6|111256.7|111206.7|111228.1|111178.1|22
1739753500000|2025-02-17 00:51:40|111228.3|111178.3|111243.1|111193.1|111249.4|111199.4|111227.7|111177.7|29
1739753510000|2025-02-17 00:51:50|111240.2|111190.2|111248.9|111198.9|111253.9|111203.9|111238.8|111188.8|34
1739753520000|2025-02-17 00:52:00|111250.5|111200.5|111251|111201|111271.6|111221.6|111239|111189|23
1739753530000|2025-02-17 00:52:10|111253.4|111203.4|111256.7|111206.7|111261.8|111211.8|111250.2|111200.2|28
1739753540000|2025-02-17 00:52:20|111254.3|111204.3|111255.7|111205.7|111257.8|111207.8|111250.3|111200.3|13
1739753550000|2025-02-17 00:52:30|111244.6|111194.6|111255.3|111205.3|111257.7|111207.7|111244.6|111194.6|10
1739753560000|2025-02-17 00:52:40|111243.4|111193.4|111254.7|111204.7|111255.3|111205.3|111230|111180|17
1739753570000|2025-02-17 00:52:50|111237.9|111187.9|111253.9|111203.9|111254.7|111204.7|111237.9|111187.9|11
1739753580000|2025-02-17 00:53:00|111243.4|111193.4|111256.4|111206.4|111256.4|111206.4|111243.4|111193.4|6
1739753590000|2025-02-17 00:53:10|111274.7|111224.7|111254.3|111204.3|111274.7|111224.7|111241|111191|15
1739753600000|2025-02-17 00:53:20|111257.1|111207.1|111252.8|111202.8|111257.1|111207.1|111235.1|111185.1|17
1739753610000|2025-02-17 00:53:30|111252.5|111202.5|111242.2|111192.2|111255.8|111205.8|111229.6|111179.6|35
1739753620000|2025-02-17 00:53:40|111241.6|111191.6|111238.1|111188.1|111243.7|111193.7|111235.2|111185.2|14
1739753630000|2025-02-17 00:53:50|111245|111195|111238.5|111188.5|111262.9|111212.9|111236.6|111186.6|38
1739753640000|2025-02-17 00:54:00|111242.8|111192.8|111256.4|111206.4|111256.4|111206.4|111233|111183|33
1739753650000|2025-02-17 00:54:10|111258.5|111208.5|111230.6|111180.6|111258.5|111208.5|111230.6|111180.6|31
1739753660000|2025-02-17 00:54:20|111231|111181|111258.8|111208.8|111258.8|111208.8|111230.1|111180.1|30
1739753670000|2025-02-17 00:54:30|111258.1|111208.1|111236.1|111186.1|111259.9|111209.9|111233.6|111183.6|11
1739753680000|2025-02-17 00:54:40|111241.3|111191.3|111256.3|111206.3|111257.2|111207.2|111228.1|111178.1|38
1739753690000|2025-02-17 00:54:50|111247.7|111197.7|111235.4|111185.4|111247.7|111197.7|111232.7|111182.7|16
1739753700000|2025-02-17 00:55:00|111234.7|111184.7|111211.6|111161.6|111252|111202|111209.9|111159.9|37
1739753710000|2025-02-17 00:55:10|111211|111161|111210.1|111160.1|111220.7|111170.7|111210.1|111160.1|16
1739753720000|2025-02-17 00:55:20|111211.8|111161.8|111214.2|111164.2|111231.4|111181.4|111208.8|111158.8|40
1739753730000|2025-02-17 00:55:30|111213.6|111163.6|111205.6|111155.6|111232.6|111182.6|111202.5|111152.5|28
1739753740000|2025-02-17 00:55:40|111207.8|111157.8|111208.9|111158.9|111227.1|111177.1|111204.5|111154.5|30
1739753750000|2025-02-17 00:55:50|111206.1|111156.1|111207.5|111157.5|111216.8|111166.8|111206.1|111156.1|13
1739753760000|2025-02-17 00:56:00|111225.1|111175.1|111209.4|111159.4|111225.1|111175.1|111206.3|111156.3|14
1739753770000|2025-02-17 00:56:10|111208|111158|111209|111159|111229.9|111179.9|111207|111157|21
1739753780000|2025-02-17 00:56:20|111227.3|111177.3|111217.8|111167.8|111228.5|111178.5|111208.3|111158.3|18
1739753790000|2025-02-17 00:56:30|111219.8|111169.8|111212.6|111162.6|111230.2|111180.2|111209.8|111159.8|14
1739753800000|2025-02-17 00:56:40|111210.5|111160.5|111212.2|111162.2|111220.5|111170.5|111210.5|111160.5|11
1739753810000|2025-02-17 00:56:50|111210.3|111160.3|111229.7|111179.7|111229.7|111179.7|111210.3|111160.3|18
1739753820000|2025-02-17 00:57:00|111229.1|111179.1|111201.7|111151.7|111229.1|111179.1|111194.5|111144.5|33
1739753830000|2025-02-17 00:57:10|111199.1|111149.1|111181.9|111131.9|111199.6|111149.6|111177|111127|46
1739753840000|2025-02-17 00:57:20|111183.7|111133.7|111181.3|111131.3|111190.4|111140.4|111180.5|111130.5|42
1739753850000|2025-02-17 00:57:30|111190.7|111140.7|111182.6|111132.6|111190.7|111140.7|111179.6|111129.6|13
1739753860000|2025-02-17 00:57:40|111179.2|111129.2|111183.6|111133.6|111193.4|111143.4|111179.2|111129.2|24
1739753870000|2025-02-17 00:57:50|111182.9|111132.9|111184.5|111134.5|111192|111142|111178.4|111128.4|26
1739753880000|2025-02-17 00:58:00|111183.5|111133.5|111184|111134|111193.7|111143.7|111180.9|111130.9|25
1739753890000|2025-02-17 00:58:10|111183.4|111133.4|111182.9|111132.9|111185.3|111135.3|111180|111130|16
1739753900000|2025-02-17 00:58:20|111184.9|111134.9|111186.4|111136.4|111191.7|111141.7|111181.9|111131.9|20
1739753910000|2025-02-17 00:58:30|111184.5|111134.5|111184|111134|111193.3|111143.3|111181.6|111131.6|36
1739753920000|2025-02-17 00:58:40|111182|111132|111196.8|111146.8|111197.5|111147.5|111182|111132|18
1739753930000|2025-02-17 00:58:50|111194.9|111144.9|111196.9|111146.9|111197.3|111147.3|111193.7|111143.7|34
1739753940000|2025-02-17 00:59:00|111196.2|111146.2|111205.7|111155.7|111217.2|111167.2|111194.7|111144.7|58
1739753950000|2025-02-17 00:59:10|111199.9|111149.9|111190.5|111140.5|111206|111156|111189|111139|40
1739753960000|2025-02-17 00:59:20|111193.7|111143.7|111199|111149|111267.2|111156.5|111190.7|111113.4|46
1739753970000|2025-02-17 00:59:30|111217.3|111167.3|111195.2|111145.2|111217.3|111167.3|111191.6|111141.6|15
1739753980000|2025-02-17 00:59:40|111192|111142|111199|111149|111202|111152|111192|111142|24
1739753990000|2025-02-17 00:59:50|111194.2|111144.2|111198.2|111148.2|111201|111151|111193.4|111143.4|39
1739754000000|2025-02-17 01:00:00|111190.7|111140.7|111234.4|111184.4|111234.4|111184.4|111190.6|111140.6|50
1739754010000|2025-02-17 01:00:10|111234.1|111184.1|111240.4|111190.4|111241.9|111191.9|111228.2|111178.2|42
1739754020000|2025-02-17 01:00:20|111241.2|111191.2|111243.6|111193.6|111245.2|111195.2|111236.3|111186.3|48
1739754030000|2025-02-17 01:00:30|111237.8|111187.8|111231.6|111181.6|111244.6|111194.6|111230|111180|32
1739754040000|2025-02-17 01:00:40|111232.7|111182.7|111222.8|111172.8|111235.8|111185.8|111222.8|111172.8|25
1739754050000|2025-02-17 01:00:50|111219.8|111169.8|111242.1|111192.1|111242.1|111192.1|111219.8|111169.8|22
1739754060000|2025-02-17 01:01:00|111241.1|111191.1|111237.4|111187.4|111241.1|111191.1|111231.7|111181.7|29
1739754070000|2025-02-17 01:01:10|111234.6|111184.6|111235.8|111185.8|111237|111187|111232.2|111182.2|29
1739754080000|2025-02-17 01:01:20|111235.9|111185.9|111237.8|111187.8|111274.1|111187.8|111231.2|111146.3|38
1739754090000|2025-02-17 01:01:30|111238|111188|111241.7|111191.7|111241.7|111191.7|111231.4|111181.4|36
1739754100000|2025-02-17 01:01:40|111241.5|111191.5|111243.4|111193.4|111247|111197|111237.5|111187.5|39
1739754110000|2025-02-17 01:01:50|111241.6|111191.6|111243.3|111193.3|111245.4|111195.4|111238.5|111188.5|26
1739754120000|2025-02-17 01:02:00|111244.7|111194.7|111238.4|111188.4|111245|111195|111235.7|111185.7|32
1739754130000|2025-02-17 01:02:10|111240|111190|111243.5|111193.5|111281.1|111195.3|111235.2|111154.3|38
1739754140000|2025-02-17 01:02:20|111242.5|111192.5|111235.7|111185.7|111244.8|111194.8|111234.2|111184.2|30
1739754150000|2025-02-17 01:02:30|111239.3|111189.3|111236|111186|111241.1|111191.1|111233.7|111183.7|18
1739754160000|2025-02-17 01:02:40|111233.1|111183.1|111237.4|111187.4|111238.3|111188.3|111232.2|111182.2|19
1739754170000|2025-02-17 01:02:50|111240.2|111190.2|111236.2|111186.2|111240.2|111190.2|111231.6|111181.6|14
1739754180000|2025-02-17 01:03:00|111230.4|111180.4|111227.9|111177.9|111236.1|111186.1|111227.9|111177.9|17
1739754190000|2025-02-17 01:03:10|111227.4|111177.4|111226.9|111176.9|111233.8|111183.8|111226.9|111176.9|13
1739754200000|2025-02-17 01:03:20|111228.8|111178.8|111230.7|111180.7|111231.1|111181.1|111227.1|111177.1|12
1739754210000|2025-02-17 01:03:30|111229.2|111179.2|111228.5|111178.5|111233.6|111183.6|111226.9|111176.9|28
1739754220000|2025-02-17 01:03:40|111230.6|111180.6|111222.6|111172.6|111231.5|111181.5|111222.6|111172.6|26
1739754230000|2025-02-17 01:03:50|111221.9|111171.9|111222.7|111172.7|111225.2|111175.2|111221.9|111171.9|22
1739754240000|2025-02-17 01:04:00|111222.1|111172.1|111223.2|111173.2|111227.2|111177.2|111221.2|111171.2|17
1739754250000|2025-02-17 01:04:10|111225.8|111175.8|111228.7|111178.7|111228.9|111178.9|111222.6|111172.6|24
1739754260000|2025-02-17 01:04:20|111226.5|111176.5|111234.5|111184.5|111236.2|111186.2|111226.5|111176.5|21
1739754270000|2025-02-17 01:04:30|111233.6|111183.6|111228.6|111178.6|111236.7|111186.7|111224.9|111174.9|40
1739754280000|2025-02-17 01:04:40|111226.9|111176.9|111229.6|111179.6|111231.3|111181.3|111223|111173|33
1739754290000|2025-02-17 01:04:50|111230.3|111180.3|111228.8|111178.8|111230.3|111180.3|111226.5|111176.5|18
1739754300000|2025-02-17 01:05:00|111226.8|111176.8|111231.3|111181.3|111232.5|111182.5|111224.8|111174.8|27
1739754310000|2025-02-17 01:05:10|111231.1|111181.1|111223.9|111173.9|111232.6|111182.6|111222.4|111172.4|28
1739754320000|2025-02-17 01:05:20|111223.4|111173.4|111224.4|111174.4|111227.9|111177.9|111222.1|111172.1|38
1739754330000|2025-02-17 01:05:30|111222.3|111172.3|111223.7|111173.7|111270.4|111177.2|111221.2|111137.8|42
1739754340000|2025-02-17 01:05:40|111223.3|111173.3|111222.3|111172.3|111224.3|111174.3|111221.9|111171.9|8
1739754350000|2025-02-17 01:05:50|111222|111172|111226.7|111176.7|111226.7|111176.7|111222|111172|10
1739754360000|2025-02-17 01:06:00|111228.7|111178.7|111235.9|111185.9|111237.7|111187.7|111226.4|111176.4|28
1739754370000|2025-02-17 01:06:10|111235.6|111185.6|111234|111184|111237.7|111187.7|111227.7|111177.7|52
1739754380000|2025-02-17 01:06:20|111234.2|111184.2|111234.6|111184.6|111271|111193|111232.4|111146|67
1739754390000|2025-02-17 01:06:30|111236.9|111186.9|111240.8|111190.8|111243.6|111193.6|111230.8|111180.8|42
1739754400000|2025-02-17 01:06:40|111237|111187|111239.9|111189.9|111242.3|111192.3|111233.5|111183.5|40
1739754410000|2025-02-17 01:06:50|111239.7|111189.7|111228.9|111178.9|111243.1|111193.1|111228.9|111178.9|35
1739754420000|2025-02-17 01:07:00|111232.7|111182.7|111239.4|111189.4|111246.3|111196.3|111229.8|111179.8|63
1739754430000|2025-02-17 01:07:10|111240.4|111190.4|111235.7|111185.7|111240.6|111190.6|111231.6|111181.6|35
1739754440000|2025-02-17 01:07:20|111236.8|111186.8|111238.6|111188.6|111240.3|111190.3|111230.6|111180.6|10
1739754450000|2025-02-17 01:07:30|111238.2|111188.2|111238.7|111188.7|111241.1|111191.1|111238.2|111188.2|10
1739754460000|2025-02-17 01:07:40|111241.1|111191.1|111238.8|111188.8|111241.1|111191.1|111238.8|111188.8|2
1739754470000|2025-02-17 01:07:50|111240.5|111190.5|111241.3|111191.3|111243.2|111193.2|111237.8|111187.8|14
1739754480000|2025-02-17 01:08:00|111234.6|111184.6|111246.7|111196.7|111246.7|111196.7|111233.6|111183.6|19
1739754490000|2025-02-17 01:08:10|111244.8|111194.8|111241.7|111191.7|111246.7|111196.7|111237|111187|17
1739754500000|2025-02-17 01:08:20|111242.3|111192.3|111243.9|111193.9|111244.6|111194.6|111237.6|111187.6|14
1739754510000|2025-02-17 01:08:30|111243.7|111193.7|111230.1|111180.1|111243.7|111193.7|111230.1|111180.1|21
1739754520000|2025-02-17 01:08:40|111229.9|111179.9|111230.1|111180.1|111231.9|111181.9|111228.5|111178.5|7
1739754530000|2025-02-17 01:08:50|111231.5|111181.5|111230.4|111180.4|111237|111187|111230.3|111180.3|10
1739754540000|2025-02-17 01:09:00|111228.9|111178.9|111230.1|111180.1|111231.2|111181.2|111224|111174|17
1739754550000|2025-02-17 01:09:10|111229.7|111179.7|111229.8|111179.8|111230.3|111180.3|111226.9|111176.9|12
1739754560000|2025-02-17 01:09:20|111230|111180|111226.4|111176.4|111230|111180|111224.9|111174.9|8
1739754570000|2025-02-17 01:09:30|111225.4|111175.4|111228.3|111178.3|111229.6|111179.6|111225.4|111175.4|9
1739754580000|2025-02-17 01:09:40|111228.2|111178.2|111222.4|111172.4|111230.5|111180.5|111219|111169|39
1739754590000|2025-02-17 01:09:50|111222.5|111172.5|111215.7|111165.7|111227.9|111177.9|111213.4|111163.4|37
1739754600000|2025-02-17 01:10:00|111213.8|111163.8|111214.6|111164.6|111221.9|111171.9|111213.1|111163.1|50
1739754610000|2025-02-17 01:10:10|111216.5|111166.5|111211.8|111161.8|111221.2|111171.2|111211.8|111161.8|42
1739754620000|2025-02-17 01:10:20|111209.8|111159.8|111208.9|111158.9|111214.8|111164.8|111204.6|111154.6|38
1739754630000|2025-02-17 01:10:30|111209.2|111159.2|111211|111161|111214.8|111164.8|111202.6|111152.6|33
1739754640000|2025-02-17 01:10:40|111212|111162|111197.3|111147.3|111217.6|111167.6|111196.7|111146.7|43
1739754650000|2025-02-17 01:10:50|111197.2|111147.2|111203.1|111153.1|111206.8|111156.8|111196.8|111146.8|27
1739754660000|2025-02-17 01:11:00|111202.2|111152.2|111204.5|111154.5|111207.5|111157.5|111201.7|111151.7|15
1739754670000|2025-02-17 01:11:10|111205.1|111155.1|111204.7|111154.7|111209.6|111159.6|111203.4|111153.4|26
1739754680000|2025-02-17 01:11:20|111208.7|111158.7|111196.6|111146.6|111208.7|111158.7|111195.7|111145.7|34
1739754690000|2025-02-17 01:11:30|111198.7|111148.7|111200.9|111150.9|111200.9|111150.9|111198.1|111148.1|10
1739754700000|2025-02-17 01:11:40|111200.8|111150.8|111197.5|111147.5|111203.3|111153.3|111192.4|111142.4|21
1739754710000|2025-02-17 01:11:50|111197.4|111147.4|111194|111144|111197.6|111147.6|111192.8|111142.8|20
1739754720000|2025-02-17 01:12:00|111196.1|111146.1|111196.4|111146.4|111201.2|111151.2|111195.9|111145.9|13
1739754730000|2025-02-17 01:12:10|111196.1|111146.1|111197.5|111147.5|111201.3|111151.3|111193.7|111143.7|25
1739754740000|2025-02-17 01:12:20|111197.7|111147.7|111196.9|111146.9|111199.2|111149.2|111194|111144|14
1739754750000|2025-02-17 01:12:30|111196.8|111146.8|111204.1|111154.1|111210.2|111160.2|111196.8|111146.8|15
1739754760000|2025-02-17 01:12:40|111205.3|111155.3|111203.8|111153.8|111219.9|111169.9|111202|111152|24
1739754770000|2025-02-17 01:12:50|111203.9|111153.9|111201.7|111151.7|111207.6|111157.6|111199.8|111149.8|18
1739754780000|2025-02-17 01:13:00|111201.8|111151.8|111202.4|111152.4|111202.4|111152.4|111201.6|111151.6|4
1739754790000|2025-02-17 01:13:10|111201.1|111151.1|111202.7|111152.7|111207.1|111157.1|111201.1|111151.1|6
1739754800000|2025-02-17 01:13:20|111201.3|111151.3|111204.5|111154.5|111207.8|111157.8|111201.3|111151.3|15
1739754810000|2025-02-17 01:13:30|111204.7|111154.7|111200.4|111150.4|111208.9|111158.9|111197.3|111147.3|23
1739754820000|2025-02-17 01:13:40|111200.2|111150.2|111200.6|111150.6|111205.6|111155.6|111199|111149|12
1739754830000|2025-02-17 01:13:50|111200.3|111150.3|111203.7|111153.7|111205.8|111155.8|111198.5|111148.5|15
1739754840000|2025-02-17 01:14:00|111201.9|111151.9|111206.8|111156.8|111207.2|111157.2|111200.6|111150.6|13
1739754850000|2025-02-17 01:14:10|111206.7|111156.7|111200.6|111150.6|111206.8|111156.8|111197.1|111147.1|12
1739754860000|2025-02-17 01:14:20|111199.3|111149.3|111198|111148|111199.6|111149.6|111195.8|111145.8|13
1739754870000|2025-02-17 01:14:30|111198.2|111148.2|111196.9|111146.9|111201.2|111151.2|111195.4|111145.4|13
1739754880000|2025-02-17 01:14:40|111196.8|111146.8|111197.5|111147.5|111199.1|111149.1|111196.8|111146.8|13
1739754890000|2025-02-17 01:14:50|111199|111149|111198|111148|111202.8|111152.8|111195.2|111145.2|16
1739754900000|2025-02-17 01:15:00|111199.1|111149.1|111206|111156|111209.1|111159.1|111191.4|111141.4|33
1739754910000|2025-02-17 01:15:10|111206.9|111156.9|111210.2|111160.2|111217.5|111167.5|111199.4|111149.4|29
1739754920000|2025-02-17 01:15:20|111204.7|111154.7|111194.2|111144.2|111205.2|111155.2|111192.7|111142.7|56
1739754930000|2025-02-17 01:15:30|111195.7|111145.7|111191.9|111141.9|111198.3|111148.3|111191.9|111141.9|25
1739754940000|2025-02-17 01:15:40|111194.3|111144.3|111199.1|111149.1|111205.6|111155.6|111191.7|111141.7|45
1739754950000|2025-02-17 01:15:50|111199|111149|111197.6|111147.6|111202.2|111152.2|111195.7|111145.7|9
1739754960000|2025-02-17 01:16:00|111198.6|111148.6|111220|111170|111224.8|111174.8|111198.6|111148.6|35
1739754970000|2025-02-17 01:16:10|111220.5|111170.5|111226.4|111176.4|111244.4|111194.4|111220.5|111170.5|18
1739754980000|2025-02-17 01:16:20|111227.3|111177.3|111228.6|111178.6|111231.2|111181.2|111224.8|111174.8|12
1739754990000|2025-02-17 01:16:30|111228|111178|111236.7|111186.7|111237.7|111187.7|111227.3|111177.3|26
1739755000000|2025-02-17 01:16:40|111234.7|111184.7|111230.8|111180.8|111235.8|111185.8|111225.9|111175.9|24
1739755010000|2025-02-17 01:16:50|111230.2|111180.2|111237.1|111187.1|111237.1|111187.1|111225.5|111175.5|28
1739755020000|2025-02-17 01:17:00|111234|111184|111233.2|111183.2|111235.4|111185.4|111226.1|111176.1|15
1739755030000|2025-02-17 01:17:10|111233.3|111183.3|111227.3|111177.3|111234|111184|111225.8|111175.8|20
1739755040000|2025-02-17 01:17:20|111230.3|111180.3|111228.2|111178.2|111230.3|111180.3|111227.1|111177.1|10
1739755050000|2025-02-17 01:17:30|111228.5|111178.5|111231.1|111181.1|111231.2|111181.2|111225.1|111175.1|21
1739755060000|2025-02-17 01:17:40|111229.2|111179.2|111222.7|111172.7|111229.9|111179.9|111221.1|111171.1|18
1739755070000|2025-02-17 01:17:50|111225.3|111175.3|111223.5|111173.5|111225.3|111175.3|111223.5|111173.5|5
1739755080000|2025-02-17 01:18:00|111224.8|111174.8|111220.2|111170.2|111230.2|111180.2|111219.3|111169.3|22
1739755090000|2025-02-17 01:18:10|111219.3|111169.3|111214.7|111164.7|111221.8|111171.8|111214.7|111164.7|32
1739755100000|2025-02-17 01:18:20|111217.2|111167.2|111206.4|111156.4|111217.2|111167.2|111204.7|111154.7|44
1739755110000|2025-02-17 01:18:30|111205.1|111155.1|111207.6|111157.6|111209.7|111159.7|111203|111153|44
1739755120000|2025-02-17 01:18:40|111207.8|111157.8|111212.1|111162.1|111216.1|111166.1|111207.8|111157.8|23
1739755130000|2025-02-17 01:18:50|111213.2|111163.2|111212.5|111162.5|111213.9|111163.9|111212.5|111162.5|3
1739755140000|2025-02-17 01:19:00|111212|111162|111205.4|111155.4|111212|111162|111203.3|111153.3|6
1739755150000|2025-02-17 01:19:10|111204.9|111154.9|111195.6|111145.6|111205.5|111155.5|111195.6|111145.6|18
1739755160000|2025-02-17 01:19:20|111199|111149|111197.7|111147.7|111200.3|111150.3|111193.7|111143.7|23
1739755170000|2025-02-17 01:19:30|111197.6|111147.6|111196.9|111146.9|111199.2|111149.2|111195.9|111145.9|14
1739755180000|2025-02-17 01:19:40|111197.9|111147.9|111194.1|111144.1|111197.9|111147.9|111193.4|111143.4|8
1739755190000|2025-02-17 01:19:50|111194.2|111144.2|111189.8|111139.8|111196.1|111146.1|111189.8|111139.8|15
1739755200000|2025-02-17 01:20:00|111191.1|111141.1|111188.2|111138.2|111192.1|111142.1|111183.7|111133.7|21
1739755210000|2025-02-17 01:20:10|111184.5|111134.5|111166.4|111116.4|111185.7|111135.7|111165.7|111115.7|32
1739755220000|2025-02-17 01:20:20|111168.4|111118.4|111172.3|111122.3|111178.1|111128.1|111166.7|111116.7|32
1739755230000|2025-02-17 01:20:30|111173|111123|111170.9|111120.9|111173.4|111123.4|111169.8|111119.8|19
1739755240000|2025-02-17 01:20:40|111171.9|111121.9|111168.3|111118.3|111176.6|111126.6|111164|111114|19
1739755250000|2025-02-17 01:20:50|111164.8|111114.8|111161.1|111111.1|111170.8|111120.8|111159.1|111109.1|44
1739755260000|2025-02-17 01:21:00|111160.1|111110.1|111161.6|111111.6|111165.1|111115.1|111160.1|111110.1|30
1739755270000|2025-02-17 01:21:10|111162.8|111112.8|111162.4|111112.4|111164|111114|111160.7|111110.7|16
1739755280000|2025-02-17 01:21:20|111163.7|111113.7|111164.3|111114.3|111165.9|111115.9|111161.9|111111.9|17
1739755290000|2025-02-17 01:21:30|111162.9|111112.9|111161.1|111111.1|111164.4|111114.4|111160.3|111110.3|14
1739755300000|2025-02-17 01:21:40|111158.7|111108.7|111163.3|111113.3|111166.5|111116.5|111158.7|111108.7|12
1739755310000|2025-02-17 01:21:50|111164.2|111114.2|111157.3|111107.3|111166.3|111116.3|111155.7|111105.7|34
1739755320000|2025-02-17 01:22:00|111158.1|111108.1|111159.2|111109.2|111159.9|111109.9|111157.9|111107.9|9
1739755330000|2025-02-17 01:22:10|111158.2|111108.2|111159.9|111109.9|111163.6|111113.6|111158.2|111108.2|16
1739755340000|2025-02-17 01:22:20|111160.7|111110.7|111157.8|111107.8|111160.7|111110.7|111156.2|111106.2|16
1739755350000|2025-02-17 01:22:30|111159.4|111109.4|111158.7|111108.7|111162.1|111112.1|111155.9|111105.9|14
1739755360000|2025-02-17 01:22:40|111158.6|111108.6|111159.2|111109.2|111160.5|111110.5|111157.5|111107.5|8
1739755370000|2025-02-17 01:22:50|111159.1|111109.1|111157.3|111107.3|111167.2|111117.2|111157|111107|38
1739755380000|2025-02-17 01:23:00|111158.6|111108.6|111147.5|111097.5|111159.2|111109.2|111143.6|111093.6|37
1739755390000|2025-02-17 01:23:10|111149.9|111099.9|111143.9|111093.9|111150.8|111100.8|111142.4|111092.4|26
1739755400000|2025-02-17 01:23:20|111146.3|111096.3|111142.7|111092.7|111147.2|111097.2|111142.7|111092.7|11
1739755410000|2025-02-17 01:23:30|111142.9|111092.9|111134.1|111084.1|111147.5|111097.5|111132.9|111082.9|29
1739755420000|2025-02-17 01:23:40|111134.8|111084.8|111135.4|111085.4|111136.6|111086.6|111131.9|111081.9|15
1739755430000|2025-02-17 01:23:50|111135.6|111085.6|111141.1|111091.1|111142.8|111092.8|111134.6|111084.6|21
1739755440000|2025-02-17 01:24:00|111143.8|111093.8|111141.4|111091.4|111148.3|111098.3|111138.2|111088.2|33
1739755450000|2025-02-17 01:24:10|111139.9|111089.9|111149.7|111099.7|111154.4|111104.4|111139.9|111089.9|51
1739755460000|2025-02-17 01:24:20|111147.7|111097.7|111152|111102|111161|111111|111146|111096|28
1739755470000|2025-02-17 01:24:30|111152.2|111102.2|111161.9|111111.9|111165.2|111115.2|111152.2|111102.2|26
1739755480000|2025-02-17 01:24:40|111163.6|111113.6|111165.9|111115.9|111169.6|111119.6|111158.9|111108.9|31
1739755490000|2025-02-17 01:24:50|111165.2|111115.2|111160|111110|111165.2|111115.2|111159.6|111109.6|6
1739755500000|2025-02-17 01:25:00|111162.3|111112.3|111162.3|111112.3|111162.3|111112.3|111157|111107|20
1739755510000|2025-02-17 01:25:10|111159.2|111109.2|111158.8|111108.8|111160.8|111110.8|111154.5|111104.5|19
1739755520000|2025-02-17 01:25:20|111155.9|111105.9|111150.3|111100.3|111161.1|111111.1|111149|111099|28
1739755530000|2025-02-17 01:25:30|111151.3|111101.3|111145|111095|111152.3|111102.3|111141.2|111091.2|33
1739755540000|2025-02-17 01:25:40|111146.1|111096.1|111142.5|111092.5|111154.7|111104.7|111139.6|111089.6|42
1739755550000|2025-02-17 01:25:50|111142.6|111092.6|111138.1|111088.1|111143.9|111093.9|111135.7|111085.7|25
1739755560000|2025-02-17 01:26:00|111140|111090|111137.9|111087.9|111147|111097|111136.4|111086.4|29
1739755570000|2025-02-17 01:26:10|111137.7|111087.7|111140|111090|111142.1|111092.1|111136.4|111086.4|19
1739755580000|2025-02-17 01:26:20|111138.2|111088.2|111139.8|111089.8|111140.1|111090.1|111138.2|111088.2|8
1739755590000|2025-02-17 01:26:30|111141.6|111091.6|111143|111093|111146.4|111096.4|111139|111089|28
1739755600000|2025-02-17 01:26:40|111141.3|111091.3|111141.1|111091.1|111144.3|111094.3|111139.2|111089.2|10
1739755610000|2025-02-17 01:26:50|111141.3|111091.3|111138.7|111088.7|111141.4|111091.4|111137.1|111087.1|5
1739755620000|2025-02-17 01:27:00|111139.4|111089.4|111131.3|111081.3|111141.8|111091.8|111130.2|111080.2|21
1739755630000|2025-02-17 01:27:10|111131.5|111081.5|111133.8|111083.8|111137.2|111087.2|111131.5|111081.5|12
1739755640000|2025-02-17 01:27:20|111132.6|111082.6|111133|111083|111133.3|111083.3|111126.6|111076.6|15
1739755650000|2025-02-17 01:27:30|111131.1|111081.1|111128.8|111078.8|111139.7|111089.7|111120.9|111070.9|36
1739755660000|2025-02-17 01:27:40|111130.3|111080.3|111127.4|111077.4|111130.6|111080.6|111116.4|111066.4|35
1739755670000|2025-02-17 01:27:50|111126.6|111076.6|111122.5|111072.5|111126.6|111076.6|111115.4|111065.4|24
1739755680000|2025-02-17 01:28:00|111124.1|111074.1|111126|111076|111126|111076|111114|111064|46
1739755690000|2025-02-17 01:28:10|111125.9|111075.9|111137.6|111087.6|111142.4|111092.4|111125|111075|51
1739755700000|2025-02-17 01:28:20|111134.8|111084.8|111118.7|111068.7|111137|111087|111115.8|111065.8|28
1739755710000|2025-02-17 01:28:30|111119|111069|111119|111069|111119|111069|111113.7|111063.7|25
1739755720000|2025-02-17 01:28:40|111118.9|111068.9|111121|111071|111123.1|111073.1|111115.7|111065.7|16
1739755730000|2025-02-17 01:28:50|111120.9|111070.9|111121|111071|111121.2|111071.2|111118.4|111068.4|9
1739755740000|2025-02-17 01:29:00|111122.4|111072.4|111123.5|111073.5|111124.9|111074.9|111122.4|111072.4|7
1739755750000|2025-02-17 01:29:10|111124.7|111074.7|111116.9|111066.9|111124.8|111074.8|111114.9|111064.9|11
1739755760000|2025-02-17 01:29:20|111117.2|111067.2|111117.2|111067.2|111117.2|111067.2|111117.2|111067.2|1
1739755770000|2025-02-17 01:29:30|111117.3|111067.3|111117.8|111067.8|111117.8|111067.8|111117.3|111067.3|2
1739755780000|2025-02-17 01:29:40|111115.6|111065.6|111111.7|111061.7|111115.6|111065.6|111111.7|111061.7|4
1739755790000|2025-02-17 01:29:50|111112.4|111062.4|111113.7|111063.7|111114.3|111064.3|111112.4|111062.4|9
1739755800000|2025-02-17 01:30:00|111112.2|111062.2|111101.5|111051.5|111118.7|111068.7|111097.9|111047.9|41
1739755810000|2025-02-17 01:30:10|111100|111050|111099.5|111049.5|111101.4|111051.4|111093.5|111043.5|24
1739755820000|2025-02-17 01:30:20|111100.6|111050.6|111096.3|111046.3|111107.4|111057.4|111087.6|111037.6|33
1739755830000|2025-02-17 01:30:30|111094.3|111044.3|111101.3|111051.3|111102.5|111052.5|111088.8|111038.8|47
1739755840000|2025-02-17 01:30:40|111092.7|111042.7|111094|111044|111094|111044|111086.2|111036.2|10
1739755850000|2025-02-17 01:30:50|111092.6|111042.6|111091.2|111041.2|111094.8|111044.8|111089|111039|8
1739755860000|2025-02-17 01:31:00|111091.6|111041.6|111112.8|111062.8|111118.8|111068.8|111091.6|111041.6|43
1739755870000|2025-02-17 01:31:10|111112.1|111062.1|111115.6|111065.6|111116|111066|111103|111053|48
1739755880000|2025-02-17 01:31:20|111117.2|111067.2|111112.5|111062.5|111119.9|111069.9|111106.9|111056.9|46
1739755890000|2025-02-17 01:31:30|111105.2|111055.2|111105.9|111055.9|111153.1|111060.5|111099.5|111018.7|33
1739755900000|2025-02-17 01:31:40|111109.5|111059.5|111100.1|111050.1|111145|111062.3|111096.6|111013.9|58
1739755910000|2025-02-17 01:31:50|111098.1|111048.1|111099.3|111049.3|111104.2|111054.2|111095.2|111045.2|31
1739755920000|2025-02-17 01:32:00|111099|111049|111075.6|111025.6|111104.7|111054.7|111071.2|111021.2|36
1739755930000|2025-02-17 01:32:10|111075.9|111025.9|111077.4|111027.4|111087.3|111037.3|111070.4|111020.4|29
1739755940000|2025-02-17 01:32:20|111075.5|111025.5|111079.4|111029.4|111083.7|111033.7|111075.5|111025.5|15
1739755950000|2025-02-17 01:32:30|111079.5|111029.5|111075.9|111025.9|111080.6|111030.6|111072.7|111022.7|21
1739755960000|2025-02-17 01:32:40|111077.6|111027.6|111076.7|111026.7|111080.5|111030.5|111076.5|111026.5|14
1739755970000|2025-02-17 01:32:50|111076.8|111026.8|111079.7|111029.7|111084.6|111034.6|111076.8|111026.8|9
1739755980000|2025-02-17 01:33:00|111080.9|111030.9|111078.3|111028.3|111087|111037|111076.5|111026.5|26
1739755990000|2025-02-17 01:33:10|111078.8|111028.8|111084.8|111034.8|111089.5|111039.5|111078.8|111028.8|29
1739756000000|2025-02-17 01:33:20|111087.5|111037.5|111078.9|111028.9|111087.9|111037.9|111077.6|111027.6|20
1739756010000|2025-02-17 01:33:30|111078.7|111028.7|111083.8|111033.8|111086.3|111036.3|111076.9|111026.9|27
1739756020000|2025-02-17 01:33:40|111086|111036|111083.2|111033.2|111093.6|111043.6|111078.5|111028.5|43
1739756030000|2025-02-17 01:33:50|111083.4|111033.4|111093.6|111043.6|111133.1|111045.7|111078.5|111007.5|34
1739756040000|2025-02-17 01:34:00|111085.9|111035.9|111078.3|111028.3|111130.6|111039.8|111078.3|111004.5|33
1739756050000|2025-02-17 01:34:10|111083.7|111033.7|111081.4|111031.4|111084.2|111034.2|111074.2|111024.2|39
1739756060000|2025-02-17 01:34:20|111081.6|111031.6|111081.3|111031.3|111095.6|111045.6|111076.7|111026.7|41
1739756070000|2025-02-17 01:34:30|111080.9|111030.9|111090.3|111040.3|111093.9|111043.9|111075.2|111025.2|51
1739756080000|2025-02-17 01:34:40|111089.5|111039.5|111092.6|111042.6|111135.9|111047.6|111080|111010.8|51
1739756090000|2025-02-17 01:34:50|111089|111039|111083.6|111033.6|111092.5|111042.5|111079.1|111029.1|45
1739756100000|2025-02-17 01:35:00|111082.7|111032.7|111091.3|111041.3|111102.7|111052.7|111079.5|111029.5|46
1739756110000|2025-02-17 01:35:10|111092.3|111042.3|111110.5|111060.5|111110.5|111060.5|111086.9|111036.9|45
1739756120000|2025-02-17 01:35:20|111103.1|111053.1|111100.4|111050.4|111108.5|111058.5|111099.2|111049.2|22
1739756130000|2025-02-17 01:35:30|111097.6|111047.6|111105.7|111055.7|111109.8|111059.8|111094.6|111044.6|38
1739756140000|2025-02-17 01:35:40|111098.6|111048.6|111102.9|111052.9|111104.8|111054.8|111098.6|111048.6|18
1739756150000|2025-02-17 01:35:50|111100.9|111050.9|111096.7|111046.7|111104.5|111054.5|111094.8|111044.8|42
1739756160000|2025-02-17 01:36:00|111096.4|111046.4|111093.6|111043.6|111096.4|111046.4|111089.1|111039.1|27
1739756170000|2025-02-17 01:36:10|111093.5|111043.5|111075.8|111025.8|111093.5|111043.5|111074.1|111024.1|31
1739756180000|2025-02-17 01:36:20|111077.7|111027.7|111073.1|111023.1|111079.9|111029.9|111067.8|111017.8|22
1739756190000|2025-02-17 01:36:30|111073.6|111023.6|111077.3|111027.3|111079.2|111029.2|111069.6|111019.6|16
1739756200000|2025-02-17 01:36:40|111075.9|111025.9|111072.1|111022.1|111075.9|111025.9|111066.3|111016.3|15
1739756210000|2025-02-17 01:36:50|111071.3|111021.3|111070.4|111020.4|111074.9|111024.9|111064.6|111014.6|24
1739756220000|2025-02-17 01:37:00|111072.7|111022.7|111071.9|111021.9|111072.7|111022.7|111068.6|111018.6|14
1739756230000|2025-02-17 01:37:10|111072.9|111022.9|111069.5|111019.5|111073.5|111023.5|111069.5|111019.5|5
1739756240000|2025-02-17 01:37:20|111067.2|111017.2|111068.1|111018.1|111073.2|111023.2|111062.4|111012.4|35
1739756250000|2025-02-17 01:37:30|111068.2|111018.2|111069.8|111019.8|111076.4|111026.4|111066.1|111016.1|44
1739756260000|2025-02-17 01:37:40|111066.5|111016.5|111064.7|111014.7|111070.6|111020.6|111061.1|111011.1|21
1739756270000|2025-02-17 01:37:50|111064.5|111014.5|111061.3|111011.3|111065.1|111015.1|111057.1|111007.1|13
1739756280000|2025-02-17 01:38:00|111063.8|111013.8|111060.5|111010.5|111064.9|111014.9|111058.1|111008.1|38
1739756290000|2025-02-17 01:38:10|111058.1|111008.1|111042.1|110992.1|111061.7|111011.7|111028|110978|48
1739756300000|2025-02-17 01:38:20|111039.9|110989.9|111034.5|110984.5|111045.3|110995.3|111030.9|110980.9|33
1739756310000|2025-02-17 01:38:30|111037|110987|111026.1|110976.1|111037|110987|111025.9|110975.9|13
1739756320000|2025-02-17 01:38:40|111027.3|110977.3|111021.6|110971.6|111031.4|110981.4|111016.8|110966.8|23
1739756330000|2025-02-17 01:38:50|111019.7|110969.7|111018.5|110968.5|111026.9|110976.9|111016.5|110966.5|26
1739756340000|2025-02-17 01:39:00|111019.8|110969.8|111028|110978|111028.5|110978.5|111017.9|110967.9|33
1739756350000|2025-02-17 01:39:10|111027.9|110977.9|111019.1|110969.1|111033.7|110983.7|111018|110968|36
1739756360000|2025-02-17 01:39:20|111021.5|110971.5|111034.2|110984.2|111034.2|110984.2|111018|110968|50
1739756370000|2025-02-17 01:39:30|111021.8|110971.8|111033.1|110983.1|111033.1|110983.1|111018.4|110968.4|29
1739756380000|2025-02-17 01:39:40|111025.6|110975.6|111022.6|110972.6|111027.2|110977.2|111012.7|110962.7|42
1739756390000|2025-02-17 01:39:50|111020.8|110970.8|111030|110980|111034.5|110984.5|111020.7|110970.7|43
1739756400000|2025-02-17 01:40:00|111023.9|110973.9|111025.6|110975.6|111033.7|110983.7|111016.9|110966.9|43
1739756410000|2025-02-17 01:40:10|111025.9|110975.9|111025.8|110975.8|111034.8|110984.8|111023.5|110973.5|32
1739756420000|2025-02-17 01:40:20|111027.5|110977.5|111026.5|110976.5|111036.2|110986.2|111024.9|110974.9|31
1739756430000|2025-02-17 01:40:30|111034.3|110984.3|111038.8|110988.8|111039.9|110989.9|111031.2|110981.2|31
1739756440000|2025-02-17 01:40:40|111042.1|110992.1|111030|110980|111051.3|111001.3|111028.2|110978.2|40
1739756450000|2025-02-17 01:40:50|111031.9|110981.9|111031.6|110981.6|111039.3|110989.3|111031.6|110981.6|11
1739756460000|2025-02-17 01:41:00|111031.5|110981.5|111031.6|110981.6|111031.6|110981.6|111028.6|110978.6|6
1739756470000|2025-02-17 01:41:10|111031.7|110981.7|111034.9|110984.9|111040|110990|111029.7|110979.7|26
1739756480000|2025-02-17 01:41:20|111032.4|110982.4|111034.7|110984.7|111034.7|110984.7|111031.6|110981.6|14
1739756490000|2025-02-17 01:41:30|111034.6|110984.6|111039.8|110989.8|111040.9|110990.9|111033.7|110983.7|11
1739756500000|2025-02-17 01:41:40|111037.9|110987.9|111026.1|110976.1|111037.9|110987.9|111024.5|110974.5|12
1739756510000|2025-02-17 01:41:50|111028.3|110978.3|111033|110983|111034.2|110984.2|111028|110978|18
1739756520000|2025-02-17 01:42:00|111033.1|110983.1|111028.8|110978.8|111033.1|110983.1|111028.8|110978.8|4
1739756530000|2025-02-17 01:42:10|111028.5|110978.5|111025.7|110975.7|111028.5|110978.5|111020.2|110970.2|6
1739756540000|2025-02-17 01:42:20|111025.1|110975.1|111024.8|110974.8|111025.1|110975.1|111024.8|110974.8|3
1739756550000|2025-02-17 01:42:30|111031.6|110981.6|111031.3|110981.3|111032.3|110982.3|111027.3|110977.3|15
1739756560000|2025-02-17 01:42:40|111031.2|110981.2|111031.2|110981.2|111031.4|110981.4|111031.2|110981.2|4
1739756570000|2025-02-17 01:42:50|111029.6|110979.6|111022.8|110972.8|111033.2|110983.2|111016.6|110966.6|22
1739756580000|2025-02-17 01:43:00|111026.9|110976.9|111024.8|110974.8|111028.2|110978.2|111018.1|110968.1|22
1739756590000|2025-02-17 01:43:10|111023.7|110973.7|111022.5|110972.5|111038|110988|111019.5|110969.5|28
1739756600000|2025-02-17 01:43:20|111025|110975|111027.2|110977.2|111030.1|110980.1|111020.3|110970.3|30
1739756610000|2025-02-17 01:43:30|111025.2|110975.2|111023.5|110973.5|111028.1|110978.1|111022.1|110972.1|27
1739756620000|2025-02-17 01:43:40|111026.5|110976.5|111028.6|110978.6|111033.7|110983.7|111019.8|110969.8|62
1739756630000|2025-02-17 01:43:50|111026.9|110976.9|111025.1|110975.1|111034.3|110984.3|111021.3|110971.3|63
1739756640000|2025-02-17 01:44:00|111025.2|110975.2|111026.8|110976.8|111036.7|110986.7|111018.5|110968.5|33
1739756650000|2025-02-17 01:44:10|111026.7|110976.7|111021.8|110971.8|111027.4|110977.4|111018.6|110968.6|34
1739756660000|2025-02-17 01:44:20|111021.9|110971.9|111025.2|110975.2|111029.5|110979.5|111021.9|110971.9|9
1739756670000|2025-02-17 01:44:30|111025.4|110975.4|111028.2|110978.2|111037.3|110987.3|111022.7|110972.7|21
1739756680000|2025-02-17 01:44:40|111028.3|110978.3|111029|110979|111029.5|110979.5|111024.4|110974.4|15
1739756690000|2025-02-17 01:44:50|111028.9|110978.9|111028.5|110978.5|111032|110982|111025.4|110975.4|20
1739756700000|2025-02-17 01:45:00|111031.1|110981.1|111032.8|110982.8|111032.8|110982.8|111025.3|110975.3|15
1739756710000|2025-02-17 01:45:10|111032.9|110982.9|111027.1|110977.1|111032.9|110982.9|111025.5|110975.5|11
1739756720000|2025-02-17 01:45:20|111028.9|110978.9|111026.9|110976.9|111028.9|110978.9|111025.2|110975.2|6
1739756730000|2025-02-17 01:45:30|111027.1|110977.1|111026.7|110976.7|111029|110979|111026.4|110976.4|9
1739756740000|2025-02-17 01:45:40|111026.5|110976.5|111029.3|110979.3|111029.6|110979.6|111026.2|110976.2|11
1739756750000|2025-02-17 01:45:50|111030.3|110980.3|111030.4|110980.4|111030.4|110980.4|111026.9|110976.9|8
1739756760000|2025-02-17 01:46:00|111031.7|110981.7|111037.4|110987.4|111038.2|110988.2|111030.6|110980.6|15
1739756770000|2025-02-17 01:46:10|111034.1|110984.1|111029|110979|111036.7|110986.7|111028.8|110978.8|21
1739756780000|2025-02-17 01:46:20|111034.3|110984.3|111036|110986|111039.2|110989.2|111029.8|110979.8|33
1739756790000|2025-02-17 01:46:30|111036.5|110986.5|111039.7|110989.7|111041.7|110991.7|111035.3|110985.3|16
1739756800000|2025-02-17 01:46:40|111039|110989|111062.7|111012.7|111062.7|111012.7|111039|110989|26
1739756810000|2025-02-17 01:46:50|111062.8|111012.8|111054.6|111004.6|111064.5|111014.5|111052.5|111002.5|33
1739756820000|2025-02-17 01:47:00|111057.1|111007.1|111056.3|111006.3|111061.8|111011.8|111052.3|111002.3|19
1739756830000|2025-02-17 01:47:10|111055.5|111005.5|111055.2|111005.2|111064.2|111014.2|111053.6|111003.6|25
1739756840000|2025-02-17 01:47:20|111056.8|111006.8|111056.6|111006.6|111066.9|111016.9|111055.1|111005.1|19
1739756850000|2025-02-17 01:47:30|111055.2|111005.2|111053.6|111003.6|111057.8|111007.8|111051.5|111001.5|17
1739756860000|2025-02-17 01:47:40|111049.7|110999.7|111058.4|111008.4|111058.4|111008.4|111049.7|110999.7|16
1739756870000|2025-02-17 01:47:50|111057.4|111007.4|111054.2|111004.2|111057.4|111007.4|111054.1|111004.1|4
1739756880000|2025-02-17 01:48:00|111054.7|111004.7|111056.2|111006.2|111061.6|111011.6|111045.9|110995.9|34
1739756890000|2025-02-17 01:48:10|111055.7|111005.7|111059.4|111009.4|111061.7|111011.7|111054.2|111004.2|13
1739756900000|2025-02-17 01:48:20|111059|111009|111057|111007|111061.2|111011.2|111055.3|111005.3|20
1739756910000|2025-02-17 01:48:30|111058.5|111008.5|111059.8|111009.8|111062.7|111012.7|111057|111007|10
1739756920000|2025-02-17 01:48:40|111057.7|111007.7|111039.9|110989.9|111057.7|111007.7|111039.4|110989.4|27
1739756930000|2025-02-17 01:48:50|111038.4|110988.4|111040.5|110990.5|111045.6|110995.6|111038.4|110988.4|11
1739756940000|2025-02-17 01:49:00|111038.7|110988.7|111038.7|110988.7|111038.7|110988.7|111038.5|110988.5|3
1739756950000|2025-02-17 01:49:10|111038.8|110988.8|111038.7|110988.7|111038.8|110988.8|111038.4|110988.4|4
1739756960000|2025-02-17 01:49:20|111036|110986|111031.1|110981.1|111041.2|110991.2|111031.1|110981.1|16
1739756970000|2025-02-17 01:49:30|111035.6|110985.6|111032.9|110982.9|111040.2|110990.2|111029.4|110979.4|37
1739756980000|2025-02-17 01:49:40|111033.1|110983.1|111031.7|110981.7|111033.3|110983.3|111031.7|110981.7|3
1739756990000|2025-02-17 01:49:50|111032|110982|111032.9|110982.9|111041.4|110991.4|111030.8|110980.8|22
1739757000000|2025-02-17 01:50:00|111034.4|110984.4|111039.1|110989.1|111039.5|110989.5|111030.4|110980.4|17
1739757010000|2025-02-17 01:50:10|111031.8|110981.8|111034.3|110984.3|111036.3|110986.3|111029.5|110979.5|21
1739757020000|2025-02-17 01:50:20|111034.2|110984.2|111039.5|110989.5|111039.7|110989.7|111034.2|110984.2|7
1739757030000|2025-02-17 01:50:30|111039.6|110989.6|111032.7|110982.7|111039.6|110989.6|111030.5|110980.5|12
1739757040000|2025-02-17 01:50:40|111032.5|110982.5|111032.7|110982.7|111032.7|110982.7|111032.5|110982.5|2
1739757050000|2025-02-17 01:50:50|111040.1|110990.1|111036|110986|111040.4|110990.4|111032.5|110982.5|16
1739757060000|2025-02-17 01:51:00|111034.1|110984.1|111033.7|110983.7|111036|110986|111031.2|110981.2|17
1739757070000|2025-02-17 01:51:10|111033.6|110983.6|111042.8|110992.8|111046|110996|111033.6|110983.6|17
1739757080000|2025-02-17 01:51:20|111048.4|110998.4|111042.6|110992.6|111048.4|110998.4|111042.3|110992.3|8
1739757090000|2025-02-17 01:51:30|111043.2|110993.2|111043.9|110993.9|111046.9|110996.9|111042.6|110992.6|12
1739757100000|2025-02-17 01:51:40|111042.4|110992.4|111043.6|110993.6|111043.6|110993.6|111042.4|110992.4|3
1739757110000|2025-02-17 01:51:50|111042.4|110992.4|111037.4|110987.4|111042.4|110992.4|111033.7|110983.7|16
1739757120000|2025-02-17 01:52:00|111038.8|110988.8|111040.6|110990.6|111040.6|110990.6|111033.8|110983.8|26
1739757130000|2025-02-17 01:52:10|111039.3|110989.3|111036.7|110986.7|111039.3|110989.3|111034.4|110984.4|10
1739757140000|2025-02-17 01:52:20|111036.8|110986.8|111036.8|110986.8|111036.8|110986.8|111036.8|110986.8|1
1739757150000|2025-02-17 01:52:30|111038.1|110988.1|111040.9|110990.9|111041.8|110991.8|111038.1|110988.1|9
1739757160000|2025-02-17 01:52:40|111040.5|110990.5|111039.8|110989.8|111040.5|110990.5|111039.8|110989.8|4
1739757170000|2025-02-17 01:52:50|111038.2|110988.2|111033.1|110983.1|111038.2|110988.2|111033.1|110983.1|9
1739757180000|2025-02-17 01:53:00|111033.8|110983.8|111042.8|110992.8|111042.8|110992.8|111032.8|110982.8|16
1739757190000|2025-02-17 01:53:10|111042.7|110992.7|111019.1|110969.1|111042.7|110992.7|111019.1|110969.1|16
1739757200000|2025-02-17 01:53:20|111018.9|110968.9|111018.5|110968.5|111018.9|110968.9|111017.9|110967.9|4
1739757210000|2025-02-17 01:53:30|111018.2|110968.2|111018.8|110968.8|111020.6|110970.6|111017.8|110967.8|8
1739757220000|2025-02-17 01:53:40|111017.1|110967.1|111014.8|110964.8|111019.7|110969.7|111014.3|110964.3|11
1739757230000|2025-02-17 01:53:50|111015.3|110965.3|111016.5|110966.5|111022|110972|111014.9|110964.9|17
1739757240000|2025-02-17 01:54:00|111016.3|110966.3|111015.2|110965.2|111018.4|110968.4|111011.3|110961.3|10
1739757250000|2025-02-17 01:54:10|111015.8|110965.8|111014.8|110964.8|111016.1|110966.1|111014.4|110964.4|6
1739757260000|2025-02-17 01:54:20|111017.3|110967.3|111013.5|110963.5|111017.3|110967.3|111010.6|110960.6|15
1739757270000|2025-02-17 01:54:30|111013.7|110963.7|111009.8|110959.8|111013.7|110963.7|111009.1|110959.1|9
1739757280000|2025-02-17 01:54:40|111010.5|110960.5|111011.4|110961.4|111020.8|110970.8|111007.9|110957.9|27
1739757290000|2025-02-17 01:54:50|111011.7|110961.7|111020.3|110970.3|111020.9|110970.9|111007.4|110957.4|41
1739757300000|2025-02-17 01:55:00|111018.6|110968.6|111013.6|110963.6|111022.6|110972.6|111013.1|110963.1|18
1739757310000|2025-02-17 01:55:10|111012.7|110962.7|111015|110965|111017.4|110967.4|111012.2|110962.2|21
1739757320000|2025-02-17 01:55:20|111013.7|110963.7|111011.9|110961.9|111014.9|110964.9|111008.3|110958.3|22
1739757330000|2025-02-17 01:55:30|111012|110962|111018.2|110968.2|111020.4|110970.4|111008.3|110958.3|21
1739757340000|2025-02-17 01:55:40|111018|110968|111010.3|110960.3|111019.8|110969.8|111009.6|110959.6|32
1739757350000|2025-02-17 01:55:50|111010.4|110960.4|111013|110963|111014.6|110964.6|111010.4|110960.4|4
1739757360000|2025-02-17 01:56:00|111014.6|110964.6|111010|110960|111014.6|110964.6|111006.2|110956.2|47
1739757370000|2025-02-17 01:56:10|111010.2|110960.2|111008.2|110958.2|111016.1|110966.1|111006.5|110956.5|37
1739757380000|2025-02-17 01:56:20|111008.5|110958.5|111008.3|110958.3|111017|110967|111005.5|110955.5|39
1739757390000|2025-02-17 01:56:30|111010.3|110960.3|111011.4|110961.4|111015.7|110965.7|111005.7|110955.7|29
1739757400000|2025-02-17 01:56:40|111011.2|110961.2|111013.1|110963.1|111018.2|110968.2|111011.2|110961.2|15
1739757410000|2025-02-17 01:56:50|111013.2|110963.2|111012.4|110962.4|111014.7|110964.7|111012.4|110962.4|6
1739757420000|2025-02-17 01:57:00|111011.2|110961.2|111004.7|110954.7|111013.9|110963.9|111001.9|110951.9|54
1739757430000|2025-02-17 01:57:10|111003.1|110953.1|111008.2|110958.2|111016.6|110966.6|111003.1|110953.1|49
1739757440000|2025-02-17 01:57:20|111006.3|110956.3|111010.7|110960.7|111015.6|110965.6|111006.3|110956.3|28
1739757450000|2025-02-17 01:57:30|111011.5|110961.5|111013.5|110963.5|111022.9|110972.9|111011.5|110961.5|42
1739757460000|2025-02-17 01:57:40|111015.3|110965.3|111009.4|110959.4|111015.3|110965.3|111009.4|110959.4|10
1739757470000|2025-02-17 01:57:50|111009.3|110959.3|111010.2|110960.2|111013.3|110963.3|111009|110959|18
1739757480000|2025-02-17 01:58:00|111009.8|110959.8|111010.6|110960.6|111010.6|110960.6|111009.1|110959.1|6
1739757490000|2025-02-17 01:58:10|111009.1|110959.1|111009.1|110959.1|111009.3|110959.3|111008.9|110958.9|5
1739757500000|2025-02-17 01:58:20|111009|110959|111009.1|110959.1|111009.1|110959.1|111009|110959|2
1739757510000|2025-02-17 01:58:30|111009.2|110959.2|111009.7|110959.7|111013.7|110963.7|111009.2|110959.2|13
1739757520000|2025-02-17 01:58:40|111011.2|110961.2|111009.3|110959.3|111011.2|110961.2|111008.3|110958.3|5
1739757530000|2025-02-17 01:58:50|111009.4|110959.4|111018|110968|111019.6|110969.6|111009.3|110959.3|28
1739757540000|2025-02-17 01:59:00|111018.7|110968.7|111017.3|110967.3|111019.1|110969.1|111016.1|110966.1|18
1739757550000|2025-02-17 01:59:10|111017.2|110967.2|111012.7|110962.7|111020.4|110970.4|111010.2|110960.2|29
1739757560000|2025-02-17 01:59:20|111014.1|110964.1|111016|110966|111016|110966|111013.6|110963.6|8
1739757570000|2025-02-17 01:59:30|111015.3|110965.3|111015.4|110965.4|111017.2|110967.2|111014.5|110964.5|13
1739757580000|2025-02-17 01:59:40|111015.8|110965.8|111016.7|110966.7|111016.7|110966.7|111015.2|110965.2|5
1739757590000|2025-02-17 01:59:50|111015.1|110965.1|111021.4|110971.4|111021.6|110971.6|111013.3|110963.3|18
1739757600000|2025-02-17 02:00:00|111022.6|110972.6|111022.9|110972.9|111023.9|110973.9|111020.7|110970.7|7
1739757610000|2025-02-17 02:00:10|111022.7|110972.7|111020|110970|111024.1|110974.1|111019.6|110969.6|19
1739757620000|2025-02-17 02:00:20|111018.3|110968.3|111017.3|110967.3|111018.3|110968.3|111013.5|110963.5|9
1739757630000|2025-02-17 02:00:30|111017|110967|111023.7|110973.7|111024.6|110974.6|111017|110967|19
1739757640000|2025-02-17 02:00:40|111023.8|110973.8|111040.3|110990.3|111044.4|110994.4|111023.5|110973.5|27
1739757650000|2025-02-17 02:00:50|111037|110987|111033.9|110983.9|111041.8|110991.8|111028.9|110978.9|31
1739757660000|2025-02-17 02:01:00|111033.5|110983.5|111032.6|110982.6|111036.3|110986.3|111031.6|110981.6|38
1739757670000|2025-02-17 02:01:10|111032.7|110982.7|111034.3|110984.3|111035.1|110985.1|111031.2|110981.2|21
1739757680000|2025-02-17 02:01:20|111032.3|110982.3|111032.7|110982.7|111032.7|110982.7|111031.7|110981.7|7
1739757690000|2025-02-17 02:01:30|111032.3|110982.3|111029.6|110979.6|111032.7|110982.7|111025.7|110975.7|12
1739757700000|2025-02-17 02:01:40|111031.1|110981.1|111029.7|110979.7|111031.1|110981.1|111027.1|110977.1|7
1739757710000|2025-02-17 02:01:50|111030.5|110980.5|111027.3|110977.3|111032.5|110982.5|111022.8|110972.8|10
1739757720000|2025-02-17 02:02:00|111029.9|110979.9|111033.1|110983.1|111035.2|110985.2|111027.6|110977.6|18
1739757730000|2025-02-17 02:02:10|111033.8|110983.8|111031.5|110981.5|111034.1|110984.1|111024.6|110974.6|18
1739757740000|2025-02-17 02:02:20|111029.2|110979.2|111032.7|110982.7|111034|110984|111027.5|110977.5|15
1739757750000|2025-02-17 02:02:30|111032.9|110982.9|111028.7|110978.7|111035.3|110985.3|111027.4|110977.4|30
1739757760000|2025-02-17 02:02:40|111026.6|110976.6|111030.7|110980.7|111030.7|110980.7|111026|110976|10
1739757770000|2025-02-17 02:02:50|111031.8|110981.8|111030.5|110980.5|111033.5|110983.5|111029.6|110979.6|11
1739757780000|2025-02-17 02:03:00|111031.9|110981.9|111030.5|110980.5|111032|110982|111027.3|110977.3|25
1739757790000|2025-02-17 02:03:10|111032.8|110982.8|111028.3|110978.3|111033.1|110983.1|111027.8|110977.8|32
1739757800000|2025-02-17 02:03:20|111026.6|110976.6|111032.7|110982.7|111032.7|110982.7|111026.6|110976.6|19
1739757810000|2025-02-17 02:03:30|111033.1|110983.1|111033.4|110983.4|111033.4|110983.4|111033.1|110983.1|2
1739757820000|2025-02-17 02:03:40|111031.7|110981.7|111031.8|110981.8|111032.4|110982.4|111027.9|110977.9|16
1739757830000|2025-02-17 02:03:50|111032.1|110982.1|111037.3|110987.3|111037.3|110987.3|111029.4|110979.4|26
1739757840000|2025-02-17 02:04:00|111038.8|110988.8|111060.4|111010.4|111060.4|111010.4|111036.6|110986.6|23
1739757850000|2025-02-17 02:04:10|111062|111012|111059.5|111009.5|111065.9|111015.9|111059.5|111009.5|27
1739757860000|2025-02-17 02:04:20|111064.5|111014.5|111061.3|111011.3|111064.5|111014.5|111053.9|111003.9|37
1739757870000|2025-02-17 02:04:30|111060.6|111010.6|111064.1|111014.1|111064.8|111014.8|111060.6|111010.6|10
1739757880000|2025-02-17 02:04:40|111064.4|111014.4|111064.3|111014.3|111064.4|111014.4|111064.3|111014.3|2
1739757890000|2025-02-17 02:04:50|111064.2|111014.2|111057.5|111007.5|111064.2|111014.2|111053.1|111003.1|24
1739757900000|2025-02-17 02:05:00|111058.7|111008.7|111068.9|111018.9|111080|111030|111054.6|111004.6|28
1739757910000|2025-02-17 02:05:10|111070.2|111020.2|111071.8|111021.8|111075.2|111025.2|111069.6|111019.6|17
1739757920000|2025-02-17 02:05:20|111073.4|111023.4|111072|111022|111080.3|111030.3|111070.5|111020.5|11
1739757930000|2025-02-17 02:05:30|111073|111023|111110|111060|111110|111060|111068|111018|34
1739757940000|2025-02-17 02:05:40|111108.6|111058.6|111114.2|111064.2|111115.9|111065.9|111106.7|111056.7|40
1739757950000|2025-02-17 02:05:50|111113.9|111063.9|111108.3|111058.3|111118.3|111068.3|111108|111058|38
1739757960000|2025-02-17 02:06:00|111111.2|111061.2|111111.7|111061.7|111114.5|111064.5|111105.9|111055.9|48
1739757970000|2025-02-17 02:06:10|111112.8|111062.8|111110.9|111060.9|111112.8|111062.8|111109.6|111059.6|12
1739757980000|2025-02-17 02:06:20|111109.6|111059.6|111110|111060|111113.4|111063.4|111106.8|111056.8|32
1739757990000|2025-02-17 02:06:30|111111.7|111061.7|111115|111065|111118.9|111068.9|111108.3|111058.3|35
1739758000000|2025-02-17 02:06:40|111115.2|111065.2|111112.4|111062.4|111153.4|111072|111109.5|111026.8|21
1739758010000|2025-02-17 02:06:50|111116|111066|111107.3|111057.3|111116|111066|111106.5|111056.5|13
1739758020000|2025-02-17 02:07:00|111108.5|111058.5|111107.2|111057.2|111110.6|111060.6|111103.5|111053.5|17
1739758030000|2025-02-17 02:07:10|111107.9|111057.9|111107.7|111057.7|111107.9|111057.9|111107.7|111057.7|5
1739758040000|2025-02-17 02:07:20|111111.5|111061.5|111113.2|111063.2|111118.8|111068.8|111107.7|111057.7|24
1739758050000|2025-02-17 02:07:30|111113.6|111063.6|111116.3|111066.3|111122.2|111072.2|111110.7|111060.7|26
1739758060000|2025-02-17 02:07:40|111113.1|111063.1|111124.7|111074.7|111124.7|111074.7|111110.7|111060.7|23
1739758070000|2025-02-17 02:07:50|111125.2|111075.2|111120.4|111070.4|111125.7|111075.7|111115.2|111065.2|26
1739758080000|2025-02-17 02:08:00|111119|111069|111121.5|111071.5|111123.3|111073.3|111119|111069|11
1739758090000|2025-02-17 02:08:10|111121.6|111071.6|111121.2|111071.2|111124|111074|111121.2|111071.2|8
1739758100000|2025-02-17 02:08:20|111121.6|111071.6|111122.5|111072.5|111160.7|111076.1|111118.4|111029.5|16
1739758110000|2025-02-17 02:08:30|111119.2|111069.2|111119.9|111069.9|111123.2|111073.2|111117.5|111067.5|15
1739758120000|2025-02-17 02:08:40|111119.8|111069.8|111112.7|111062.7|111119.8|111069.8|111110.4|111060.4|8
1739758130000|2025-02-17 02:08:50|111112|111062|111102.8|111052.8|111112.9|111062.9|111096.6|111046.6|35
1739758140000|2025-02-17 02:09:00|111100.1|111050.1|111097.6|111047.6|111107.7|111057.7|111097.6|111047.6|28
1739758150000|2025-02-17 02:09:10|111097.7|111047.7|111105.7|111055.7|111106.3|111056.3|111097.7|111047.7|22
1739758160000|2025-02-17 02:09:20|111103|111053|111116.7|111066.7|111119.3|111069.3|111101.5|111051.5|27
1739758170000|2025-02-17 02:09:30|111116.3|111066.3|111118.7|111068.7|111119.5|111069.5|111112.8|111062.8|15
1739758180000|2025-02-17 02:09:40|111117.4|111067.4|111111.1|111061.1|111117.4|111067.4|111111.1|111061.1|11
1739758190000|2025-02-17 02:09:50|111112.6|111062.6|111108.6|111058.6|111112.6|111062.6|111101.2|111051.2|29
1739758200000|2025-02-17 02:10:00|111105.8|111055.8|111112.2|111062.2|111115|111065|111101.4|111051.4|31
1739758210000|2025-02-17 02:10:10|111109.2|111059.2|111109.8|111059.8|111114.8|111064.8|111100.5|111050.5|36
1739758220000|2025-02-17 02:10:20|111108.6|111058.6|111106.4|111056.4|111113.3|111063.3|111105.8|111055.8|26
1739758230000|2025-02-17 02:10:30|111107.3|111057.3|111105.4|111055.4|111108|111058|111102.5|111052.5|9
1739758240000|2025-02-17 02:10:40|111101|111051|111096.9|111046.9|111112.2|111062.2|111091.9|111041.9|56
1739758250000|2025-02-17 02:10:50|111095.8|111045.8|111103.3|111053.3|111109.3|111059.3|111095.5|111045.5|40
1739758260000|2025-02-17 02:11:00|111099.3|111049.3|111108.8|111058.8|111111.9|111061.9|111099.3|111049.3|33
1739758270000|2025-02-17 02:11:10|111108.6|111058.6|111104.6|111054.6|111108.6|111058.6|111104.4|111054.4|13
1739758280000|2025-02-17 02:11:20|111104.5|111054.5|111108|111058|111111.3|111061.3|111104.3|111054.3|5
1739758290000|2025-02-17 02:11:30|111106.7|111056.7|111105.5|111055.5|111108.7|111058.7|111105.5|111055.5|6
1739758300000|2025-02-17 02:11:40|111105.4|111055.4|111104.7|111054.7|111107.2|111057.2|111101.6|111051.6|17
1739758310000|2025-02-17 02:11:50|111104.1|111054.1|111109.7|111059.7|111118.9|111068.9|111102.6|111052.6|18
1739758320000|2025-02-17 02:12:00|111113.2|111063.2|111119|111069|111121.7|111071.7|111113.2|111063.2|14
1739758330000|2025-02-17 02:12:10|111118.9|111068.9|111120|111070|111124.6|111074.6|111118.9|111068.9|10
1739758340000|2025-02-17 02:12:20|111123|111073|111119.1|111069.1|111123.1|111073.1|111119.1|111069.1|12
1739758350000|2025-02-17 02:12:30|111119.4|111069.4|111115.3|111065.3|111119.4|111069.4|111112|111062|5
1739758360000|2025-02-17 02:12:40|111114.3|111064.3|111108.3|111058.3|111114.3|111064.3|111108.3|111058.3|4
1739758370000|2025-02-17 02:12:50|111107.3|111057.3|111106.1|111056.1|111107.3|111057.3|111098|111048|14
1739758380000|2025-02-17 02:13:00|111106.8|111056.8|111106.4|111056.4|111110.5|111060.5|111102.2|111052.2|28
1739758390000|2025-02-17 02:13:10|111106.6|111056.6|111099.7|111049.7|111107.1|111057.1|111098.2|111048.2|29
1739758400000|2025-02-17 02:13:20|111098.9|111048.9|111095.2|111045.2|111101.7|111051.7|111092.4|111042.4|33
1739758410000|2025-02-17 02:13:30|111094.4|111044.4|111080.2|111030.2|111094.4|111044.4|111080.2|111030.2|26
1739758420000|2025-02-17 02:13:40|111081.3|111031.3|111079.6|111029.6|111081.3|111031.3|111075.3|111025.3|32
1739758430000|2025-02-17 02:13:50|111079.7|111029.7|111078.8|111028.8|111080.7|111030.7|111075.2|111025.2|24
1739758440000|2025-02-17 02:14:00|111077.3|111027.3|111078.8|111028.8|111078.8|111028.8|111075.8|111025.8|4
1739758450000|2025-02-17 02:14:10|111075.8|111025.8|111080.8|111030.8|111082.9|111032.9|111075.6|111025.6|9
1739758460000|2025-02-17 02:14:20|111082|111032|111080.7|111030.7|111082.2|111032.2|111079.3|111029.3|9
1739758470000|2025-02-17 02:14:30|111080.3|111030.3|111081|111031|111081.2|111031.2|111078|111028|7
1739758480000|2025-02-17 02:14:40|111078|111028|111081|111031|111081|111031|111078|111028|2
1739758490000|2025-02-17 02:14:50|111080.9|111030.9|111081.1|111031.1|111081.1|111031.1|111079.8|111029.8|6
1739758500000|2025-02-17 02:15:00|111082.4|111032.4|111095|111045|111095|111045|111082.4|111032.4|9
1739758510000|2025-02-17 02:15:10|111093.9|111043.9|111094.7|111044.7|111095.7|111045.7|111089.7|111039.7|11
1739758520000|2025-02-17 02:15:20|111095.3|111045.3|111086.6|111036.6|111095.3|111045.3|111086.6|111036.6|12
1739758530000|2025-02-17 02:15:30|111086.2|111036.2|111099.9|111049.9|111099.9|111049.9|111082.7|111032.7|12
1739758540000|2025-02-17 02:15:40|111098|111048|111098.3|111048.3|111098.5|111048.5|111093.3|111043.3|13
1739758550000|2025-02-17 02:15:50|111098|111048|111098.4|111048.4|111106.5|111056.5|111096.7|111046.7|19
1739758560000|2025-02-17 02:16:00|111096.9|111046.9|111099|111049|111101.4|111051.4|111095.2|111045.2|14
1739758570000|2025-02-17 02:16:10|111100.2|111050.2|111100.4|111050.4|111100.6|111050.6|111100.2|111050.2|5
1739758580000|2025-02-17 02:16:20|111096.7|111046.7|111099|111049|111100.6|111050.6|111095.6|111045.6|7
1739758590000|2025-02-17 02:16:30|111099.1|111049.1|111099.7|111049.7|111099.7|111049.7|111097.8|111047.8|4
1739758600000|2025-02-17 02:16:40|111098.6|111048.6|111103.7|111053.7|111105.8|111055.8|111098.2|111048.2|15
1739758610000|2025-02-17 02:16:50|111104.1|111054.1|111101|111051|111104.7|111054.7|111101|111051|3
1739758620000|2025-02-17 02:17:00|111102.6|111052.6|111105|111055|111109.7|111059.7|111099.4|111049.4|7
1739758630000|2025-02-17 02:17:10|111104.9|111054.9|111105.2|111055.2|111105.2|111055.2|111104.9|111054.9|5
1739758640000|2025-02-17 02:17:20|111106.4|111056.4|111107.6|111057.6|111109.1|111059.1|111104.1|111054.1|10
1739758650000|2025-02-17 02:17:30|111107.5|111057.5|111111.6|111061.6|111113.1|111063.1|111107.1|111057.1|15
1739758660000|2025-02-17 02:17:40|111109.8|111059.8|111118|111068|111118|111068|111109.8|111059.8|11
1739758670000|2025-02-17 02:17:50|111118.5|111068.5|111118.9|111068.9|111135.5|111085.5|111117.1|111067.1|29
1739758680000|2025-02-17 02:18:00|111120|111070|111122.5|111072.5|111128.4|111078.4|111120|111070|17
1739758690000|2025-02-17 02:18:10|111122.2|111072.2|111116.7|111066.7|111122.4|111072.4|111111|111061|26
1739758700000|2025-02-17 02:18:20|111116.6|111066.6|111116.7|111066.7|111116.7|111066.7|111116.6|111066.6|2
1739758710000|2025-02-17 02:18:30|111116.4|111066.4|111116.5|111066.5|111116.5|111066.5|111116.4|111066.4|2
1739758720000|2025-02-17 02:18:40|111115.2|111065.2|111113.8|111063.8|111118|111068|111105.9|111055.9|25
1739758730000|2025-02-17 02:18:50|111113.7|111063.7|111113.4|111063.4|111114.7|111064.7|111112.2|111062.2|7
1739758740000|2025-02-17 02:19:00|111113|111063|111116.3|111066.3|111122|111072|111107.3|111057.3|15
1739758750000|2025-02-17 02:19:10|111116.2|111066.2|111113.9|111063.9|111116.2|111066.2|111109|111059|9
1739758760000|2025-02-17 02:19:20|111112.7|111062.7|111101.3|111051.3|111112.7|111062.7|111097.4|111047.4|20
1739758770000|2025-02-17 02:19:30|111102|111052|111099.3|111049.3|111102.9|111052.9|111098.3|111048.3|22
1739758780000|2025-02-17 02:19:40|111099.4|111049.4|111115.2|111065.2|111115.2|111065.2|111097.3|111047.3|39
1739758790000|2025-02-17 02:19:50|111111.2|111061.2|111118.2|111068.2|111118.2|111068.2|111106.3|111056.3|25
1739758800000|2025-02-17 02:20:00|111117.8|111067.8|111116.4|111066.4|111118.5|111068.5|111116.4|111066.4|5
1739758810000|2025-02-17 02:20:10|111116.5|111066.5|111112.1|111062.1|111117|111067|111112.1|111062.1|6
1739758820000|2025-02-17 02:20:20|111114.6|111064.6|111115.1|111065.1|111116|111066|111114.6|111064.6|6
1739758830000|2025-02-17 02:20:30|111115.2|111065.2|111116.9|111066.9|111116.9|111066.9|111115.1|111065.1|5
1739758840000|2025-02-17 02:20:40|111115.8|111065.8|111115.9|111065.9|111116|111066|111115.3|111065.3|4
1739758850000|2025-02-17 02:20:50|111121.6|111071.6|111122.2|111072.2|111122.2|111072.2|111121.6|111071.6|2
1739758860000|2025-02-17 02:21:00|111114.2|111064.2|111114.4|111064.4|111114.4|111064.4|111112|111062|7
1739758870000|2025-02-17 02:21:10|111114.5|111064.5|111109.5|111059.5|111116.5|111066.5|111108.7|111058.7|15
1739758880000|2025-02-17 02:21:20|111114.3|111064.3|111115.7|111065.7|111115.7|111065.7|111108.6|111058.6|9
1739758890000|2025-02-17 02:21:30|111115.6|111065.6|111116.7|111066.7|111117.5|111067.5|111115.6|111065.6|6
1739758900000|2025-02-17 02:21:40|111116.9|111066.9|111108.9|111058.9|111118.2|111068.2|111106.5|111056.5|11
1739758910000|2025-02-17 02:21:50|111109.2|111059.2|111106.8|111056.8|111114.4|111064.4|111106.8|111056.8|12
1739758920000|2025-02-17 02:22:00|111108|111058|111117.2|111067.2|111120.1|111070.1|111108|111058|7
1739758930000|2025-02-17 02:22:10|111117.7|111067.7|111117.7|111067.7|111117.8|111067.8|111117.7|111067.7|3
1739758940000|2025-02-17 02:22:20|111112.4|111062.4|111126.5|111076.5|111126.8|111076.8|111112.4|111062.4|10
1739758950000|2025-02-17 02:22:30|111119.4|111069.4|111124.9|111074.9|111124.9|111074.9|111118.6|111068.6|9
1739758960000|2025-02-17 02:22:40|111125.9|111075.9|111124.9|111074.9|111125.9|111075.9|111124.9|111074.9|3
1739758970000|2025-02-17 02:22:50|111124.8|111074.8|111120.5|111070.5|111125.1|111075.1|111115.1|111065.1|13
1739758980000|2025-02-17 02:23:00|111124|111074|111120|111070|111124.8|111074.8|111114.8|111064.8|21
1739758990000|2025-02-17 02:23:10|111119.2|111069.2|111107.1|111057.1|111119.2|111069.2|111105.7|111055.7|18
1739759000000|2025-02-17 02:23:20|111108|111058|111108|111058|111108|111058|111108|111058|1
1739759010000|2025-02-17 02:23:30|111107|111057|111107.9|111057.9|111107.9|111057.9|111107|111057|2
1739759020000|2025-02-17 02:23:40|111107.1|111057.1|111108.1|111058.1|111108.1|111058.1|111107.1|111057.1|2
1739759030000|2025-02-17 02:23:50|111106.1|111056.1|111105.5|111055.5|111108|111058|111102.8|111052.8|18
1739759040000|2025-02-17 02:24:00|111105.2|111055.2|111106.7|111056.7|111108.4|111058.4|111104|111054|15
1739759050000|2025-02-17 02:24:10|111106.3|111056.3|111105.4|111055.4|111110.4|111060.4|111104.3|111054.3|11
1739759060000|2025-02-17 02:24:20|111104|111054|111105.4|111055.4|111105.4|111055.4|111104|111054|2
1739759080000|2025-02-17 02:24:40|111104|111054|111096.8|111046.8|111104|111054|111093.3|111043.3|17
1739759090000|2025-02-17 02:24:50|111093.8|111043.8|111096.5|111046.5|111099.7|111049.7|111093.2|111043.2|9
1739759100000|2025-02-17 02:25:00|111099.9|111049.9|111099.7|111049.7|111099.9|111049.9|111096.7|111046.7|9
1739759110000|2025-02-17 02:25:10|111099.8|111049.8|111101|111051|111102.9|111052.9|111095|111045|15
1739759120000|2025-02-17 02:25:20|111100.1|111050.1|111097.5|111047.5|111100.1|111050.1|111095.1|111045.1|23
1739759130000|2025-02-17 02:25:30|111097.4|111047.4|111096.7|111046.7|111101.8|111051.8|111094.9|111044.9|16
1739759140000|2025-02-17 02:25:40|111100|111050|111101|111051|111101.7|111051.7|111096.7|111046.7|10
1739759150000|2025-02-17 02:25:50|111101.2|111051.2|111100.9|111050.9|111108.9|111058.9|111097.3|111047.3|23
1739759160000|2025-02-17 02:26:00|111098.1|111048.1|111095.8|111045.8|111101.5|111051.5|111094.8|111044.8|10
1739759170000|2025-02-17 02:26:10|111093|111043|111096|111046|111099.5|111049.5|111093|111043|43
1739759180000|2025-02-17 02:26:20|111093.1|111043.1|111095.9|111045.9|111099.4|111049.4|111092.8|111042.8|44
1739759190000|2025-02-17 02:26:30|111093|111043|111099.5|111049.5|111099.6|111049.6|111093|111043|42
1739759200000|2025-02-17 02:26:40|111096.7|111046.7|111100|111050|111100|111050|111093.3|111043.3|46
1739759210000|2025-02-17 02:26:50|111097.1|111047.1|111099.9|111049.9|111100|111050|111093.4|111043.4|44
1739759220000|2025-02-17 02:27:00|111097|111047|111104.1|111054.1|111104.1|111054.1|111092.1|111042.1|56
1739759230000|2025-02-17 02:27:10|111104.5|111054.5|111111.1|111061.1|111111.1|111061.1|111092.1|111042.1|31
1739759240000|2025-02-17 02:27:20|111107.1|111057.1|111105.7|111055.7|111111.1|111061.1|111103.8|111053.8|16
1739759250000|2025-02-17 02:27:30|111105.1|111055.1|111098.1|111048.1|111109.9|111059.9|111090.8|111040.8|36
1739759260000|2025-02-17 02:27:40|111092.3|111042.3|111089|111039|111097.6|111047.6|111089|111039|53
1739759270000|2025-02-17 02:27:50|111084|111034|111081.8|111031.8|111087.7|111037.7|111081.8|111031.8|9
1739759280000|2025-02-17 02:28:00|111082|111032|111083.3|111033.3|111083.3|111033.3|111082|111032|5
1739759290000|2025-02-17 02:28:10|111086.7|111036.7|111087.6|111037.6|111087.6|111037.6|111083.7|111033.7|7
1739759300000|2025-02-17 02:28:20|111084.4|111034.4|111084.4|111034.4|111087.4|111037.4|111084.4|111034.4|3
1739759310000|2025-02-17 02:28:30|111082.4|111032.4|111085.8|111035.8|111090.7|111040.7|111081.6|111031.6|19
1739759330000|2025-02-17 02:28:50|111085.9|111035.9|111084.3|111034.3|111085.9|111035.9|111083|111033|5
1739759340000|2025-02-17 02:29:00|111083.7|111033.7|111081.9|111031.9|111083.7|111033.7|111077.8|111027.8|6
1739759350000|2025-02-17 02:29:10|111081.8|111031.8|111081.5|111031.5|111083.2|111033.2|111080.1|111030.1|8
1739759360000|2025-02-17 02:29:20|111081.6|111031.6|111082.8|111032.8|111082.8|111032.8|111081.4|111031.4|4
1739759370000|2025-02-17 02:29:30|111083.4|111033.4|111084.7|111034.7|111089.8|111039.8|111082.4|111032.4|15
1739759380000|2025-02-17 02:29:40|111084.4|111034.4|111084.6|111034.6|111084.6|111034.6|111084.4|111034.4|2
1739759390000|2025-02-17 02:29:50|111084.8|111034.8|111082.9|111032.9|111084.8|111034.8|111080|111030|8
1739759400000|2025-02-17 02:30:00|111079.9|111029.9|111077.3|111027.3|111086.1|111036.1|111077.3|111027.3|16
1739759410000|2025-02-17 02:30:10|111077.4|111027.4|111081.4|111031.4|111086.1|111036.1|111077.4|111027.4|12
1739759420000|2025-02-17 02:30:20|111084.9|111034.9|111081.1|111031.1|111084.9|111034.9|111081.1|111031.1|5
1739759430000|2025-02-17 02:30:30|111081.2|111031.2|111082.5|111032.5|111087.6|111037.6|111078.5|111028.5|14
1739759440000|2025-02-17 02:30:40|111083.4|111033.4|111086.7|111036.7|111086.7|111036.7|111083.4|111033.4|5
1739759450000|2025-02-17 02:30:50|111086.8|111036.8|111086|111036|111086.8|111036.8|111083|111033|6
1739759460000|2025-02-17 02:31:00|111080.3|111030.3|111080.6|111030.6|111081.7|111031.7|111076|111026|12
1739759470000|2025-02-17 02:31:10|111080.7|111030.7|111078.9|111028.9|111080.7|111030.7|111077.6|111027.6|7
1739759480000|2025-02-17 02:31:20|111077.4|111027.4|111081|111031|111085|111035|111074.5|111024.5|15
1739759490000|2025-02-17 02:31:30|111081.2|111031.2|111086.2|111036.2|111088.1|111038.1|111079.4|111029.4|12
1739759500000|2025-02-17 02:31:40|111082.7|111032.7|111079.1|111029.1|111082.7|111032.7|111079|111029|10
1739759510000|2025-02-17 02:31:50|111080.2|111030.2|111073.7|111023.7|111082.6|111032.6|111070.7|111020.7|20
1739759520000|2025-02-17 02:32:00|111075.6|111025.6|111067.5|111017.5|111078.1|111028.1|111064.5|111014.5|36
1739759530000|2025-02-17 02:32:10|111067.6|111017.6|111067.8|111017.8|111068.6|111018.6|111063.1|111013.1|15
1739759540000|2025-02-17 02:32:20|111069.6|111019.6|111069.4|111019.4|111069.6|111019.6|111067.9|111017.9|6
1739759550000|2025-02-17 02:32:30|111069.5|111019.5|111074.5|111024.5|111074.9|111024.9|111064.7|111014.7|28
1739759560000|2025-02-17 02:32:40|111072.7|111022.7|111071.4|111021.4|111074.8|111024.8|111064.2|111014.2|20
1739759570000|2025-02-17 02:32:50|111071.6|111021.6|111075.5|111025.5|111080.6|111030.6|111068.4|111018.4|13
1739759580000|2025-02-17 02:33:00|111079.7|111029.7|111072|111022|111079.7|111029.7|111072|111022|7
1739759590000|2025-02-17 02:33:10|111075.1|111025.1|111068.6|111018.6|111075.1|111025.1|111065.2|111015.2|10
1739759600000|2025-02-17 02:33:20|111067.7|111017.7|111068.1|111018.1|111069.8|111019.8|111064.7|111014.7|12
1739759610000|2025-02-17 02:33:30|111069.9|111019.9|111069.5|111019.5|111075.2|111025.2|111069.5|111019.5|9
1739759620000|2025-02-17 02:33:40|111077.3|111027.3|111072|111022|111077.3|111027.3|111072|111022|5
1739759630000|2025-02-17 02:33:50|111072.4|111022.4|111076.1|111026.1|111076.1|111026.1|111072.4|111022.4|3
1739759640000|2025-02-17 02:34:00|111075.6|111025.6|111065.3|111015.3|111077.3|111027.3|111065.2|111015.2|19
1739759650000|2025-02-17 02:34:10|111064.9|111014.9|111065.5|111015.5|111070.2|111020.2|111064.2|111014.2|20
1739759660000|2025-02-17 02:34:20|111067.5|111017.5|111066.9|111016.9|111071.4|111021.4|111066.9|111016.9|13
1739759670000|2025-02-17 02:34:30|111076.9|111026.9|111071.3|111021.3|111078.8|111028.8|111071.3|111021.3|8
1739759680000|2025-02-17 02:34:40|111071.1|111021.1|111067.8|111017.8|111071.1|111021.1|111066.3|111016.3|7
1739759690000|2025-02-17 02:34:50|111067.9|111017.9|111067.6|111017.6|111071.1|111021.1|111067.6|111017.6|3
1739759700000|2025-02-17 02:35:00|111070|111020|111066.4|111016.4|111070|111020|111066.4|111016.4|2
1739759710000|2025-02-17 02:35:10|111069.2|111019.2|111069.1|111019.1|111069.2|111019.2|111069.1|111019.1|2
1739759720000|2025-02-17 02:35:20|111070.6|111020.6|111071.1|111021.1|111079.3|111029.3|111070.5|111020.5|13
1739759730000|2025-02-17 02:35:30|111072.5|111022.5|111072.8|111022.8|111076.9|111026.9|111071.6|111021.6|11
1739759740000|2025-02-17 02:35:40|111072.7|111022.7|111073|111023|111073|111023|111072.7|111022.7|3
1739759750000|2025-02-17 02:35:50|111078|111028|111073.5|111023.5|111078|111028|111073|111023|7
1739759760000|2025-02-17 02:36:00|111073.4|111023.4|111073.4|111023.4|111073.4|111023.4|111073.4|111023.4|1
1739759770000|2025-02-17 02:36:10|111075|111025|111083.9|111033.9|111084.6|111034.6|111073.5|111023.5|12
1739759780000|2025-02-17 02:36:20|111080.4|111030.4|111083.3|111033.3|111083.8|111033.8|111080.4|111030.4|6
1739759790000|2025-02-17 02:36:30|111082.8|111032.8|111077|111027|111082.9|111032.9|111077|111027|7
1739759800000|2025-02-17 02:36:40|111075.9|111025.9|111077.1|111027.1|111077.1|111027.1|111075.8|111025.8|5
1739759810000|2025-02-17 02:36:50|111077.3|111027.3|111076.4|111026.4|111077.3|111027.3|111075.7|111025.7|6
1739759820000|2025-02-17 02:37:00|111076.5|111026.5|111074.8|111024.8|111078.4|111028.4|111071.3|111021.3|8
1739759830000|2025-02-17 02:37:10|111073.2|111023.2|111074.6|111024.6|111076|111026|111073.2|111023.2|10
1739759840000|2025-02-17 02:37:20|111074.5|111024.5|111074.5|111024.5|111074.5|111024.5|111074.5|111024.5|1
1739759850000|2025-02-17 02:37:30|111074.4|111024.4|111075.9|111025.9|111079.9|111029.9|111070.7|111020.7|20
1739759860000|2025-02-17 02:37:40|111076|111026|111076|111026|111076|111026|111076|111026|1
1739759870000|2025-02-17 02:37:50|111076.4|111026.4|111079.4|111029.4|111086.7|111036.7|111076.4|111026.4|23
1739759880000|2025-02-17 02:38:00|111083.1|111033.1|111080.5|111030.5|111089.2|111039.2|111079.4|111029.4|32
1739759890000|2025-02-17 02:38:10|111081.6|111031.6|111087.8|111037.8|111087.8|111037.8|111081.6|111031.6|7
1739759900000|2025-02-17 02:38:20|111088.9|111038.9|111085.5|111035.5|111089.5|111039.5|111085.5|111035.5|5
1739759910000|2025-02-17 02:38:30|111085.3|111035.3|111075.5|111025.5|111090.4|111040.4|111072.3|111022.3|28
1739759920000|2025-02-17 02:38:40|111075.3|111025.3|111075.1|111025.1|111075.3|111025.3|111075.1|111025.1|2
1739759930000|2025-02-17 02:38:50|111075.2|111025.2|111075.3|111025.3|111075.4|111025.4|111075.2|111025.2|3
1739759940000|2025-02-17 02:39:00|111075.6|111025.6|111076.3|111026.3|111079.6|111029.6|111072.8|111022.8|11
1739759950000|2025-02-17 02:39:10|111075.7|111025.7|111076|111026|111077.4|111027.4|111075.2|111025.2|10
1739759960000|2025-02-17 02:39:20|111076.1|111026.1|111076|111026|111076.1|111026.1|111076|111026|2
1739759970000|2025-02-17 02:39:30|111076.1|111026.1|111080.6|111030.6|111084.6|111034.6|111076.1|111026.1|10
1739759980000|2025-02-17 02:39:40|111079.3|111029.3|111076.5|111026.5|111079.3|111029.3|111075.5|111025.5|6
1739759990000|2025-02-17 02:39:50|111076.7|111026.7|111075.2|111025.2|111076.8|111026.8|111074.2|111024.2|7
1739760000000|2025-02-17 02:40:00|111078.1|111028.1|111076.7|111026.7|111078.7|111028.7|111074.1|111024.1|10
1739760010000|2025-02-17 02:40:10|111076.8|111026.8|111076.8|111026.8|111076.8|111026.8|111076.7|111026.7|3
1739760020000|2025-02-17 02:40:20|111076.7|111026.7|111076.7|111026.7|111076.7|111026.7|111076.7|111026.7|1
1739760030000|2025-02-17 02:40:30|111074.3|111024.3|111076|111026|111076.7|111026.7|111074.3|111024.3|11
1739760040000|2025-02-17 02:40:40|111074.8|111024.8|111077|111027|111077|111027|111074.1|111024.1|8
1739760050000|2025-02-17 02:40:50|111077.5|111027.5|111077.1|111027.1|111077.5|111027.5|111076.2|111026.2|6
1739760060000|2025-02-17 02:41:00|111077.4|111027.4|111074|111024|111077.4|111027.4|111071|111021|12
1739760070000|2025-02-17 02:41:10|111073.7|111023.7|111073.9|111023.9|111077.5|111027.5|111072.4|111022.4|8
1739760080000|2025-02-17 02:41:20|111076.4|111026.4|111074|111024|111076.4|111026.4|111073.1|111023.1|8
1739760090000|2025-02-17 02:41:30|111074.1|111024.1|111074.2|111024.2|111074.2|111024.2|111074.1|111024.1|2
1739760100000|2025-02-17 02:41:40|111073.9|111023.9|111074|111024|111074.1|111024.1|111073.9|111023.9|3
1739760110000|2025-02-17 02:41:50|111074.2|111024.2|111073.6|111023.6|111074.8|111024.8|111073.4|111023.4|4
1739760120000|2025-02-17 02:42:00|111073.5|111023.5|111073.5|111023.5|111073.5|111023.5|111073.5|111023.5|1
1739760130000|2025-02-17 02:42:10|111073.6|111023.6|111074.8|111024.8|111075.7|111025.7|111073.5|111023.5|7
1739760140000|2025-02-17 02:42:20|111077.2|111027.2|111077|111027|111086|111036|111075.6|111025.6|17
1739760150000|2025-02-17 02:42:30|111075.8|111025.8|111077.2|111027.2|111081|111031|111068.6|111018.6|24
1739760160000|2025-02-17 02:42:40|111077.1|111027.1|111076.8|111026.8|111078.7|111028.7|111071.9|111021.9|32
1739760170000|2025-02-17 02:42:50|111076.7|111026.7|111076.4|111026.4|111079.3|111029.3|111075.5|111025.5|23
1739760180000|2025-02-17 02:43:00|111079|111029|111073.2|111023.2|111085.2|111035.2|111073.2|111023.2|29
1739760190000|2025-02-17 02:43:10|111073.1|111023.1|111075.9|111025.9|111085.1|111035.1|111073.1|111023.1|34
1739760200000|2025-02-17 02:43:20|111074.3|111024.3|111077.3|111027.3|111085.1|111035.1|111073.8|111023.8|27
1739760210000|2025-02-17 02:43:30|111078.2|111028.2|111080.4|111030.4|111082.9|111032.9|111076.3|111026.3|8
1739760220000|2025-02-17 02:43:40|111076.1|111026.1|111076.7|111026.7|111080.6|111030.6|111076.1|111026.1|9
1739760230000|2025-02-17 02:43:50|111076.6|111026.6|111074.1|111024.1|111078.3|111028.3|111072.3|111022.3|24
1739760240000|2025-02-17 02:44:00|111074|111024|111083.5|111033.5|111083.5|111033.5|111071.9|111021.9|33
1739760250000|2025-02-17 02:44:10|111083.2|111033.2|111071.5|111021.5|111083.4|111033.4|111070.8|111020.8|23
1739760260000|2025-02-17 02:44:20|111072.9|111022.9|111072.8|111022.8|111074.4|111024.4|111072.6|111022.6|5
1739760280000|2025-02-17 02:44:40|111071.5|111021.5|111076.4|111026.4|111082.7|111032.7|111071.5|111021.5|17
1739760290000|2025-02-17 02:44:50|111076.6|111026.6|111091.6|111041.6|111091.6|111041.6|111074.5|111024.5|11
1739760300000|2025-02-17 02:45:00|111085.2|111035.2|111087.6|111037.6|111087.6|111037.6|111082.1|111032.1|9
1739760310000|2025-02-17 02:45:10|111087.9|111037.9|111085.8|111035.8|111091.4|111041.4|111084|111034|16
1739760320000|2025-02-17 02:45:20|111087.5|111037.5|111087.7|111037.7|111089|111039|111087.1|111037.1|9
1739760330000|2025-02-17 02:45:30|111088.9|111038.9|111091.9|111041.9|111092.1|111042.1|111088.1|111038.1|13
1739760340000|2025-02-17 02:45:40|111092|111042|111092.7|111042.7|111094|111044|111091.9|111041.9|5
1739760350000|2025-02-17 02:45:50|111093.6|111043.6|111099.6|111049.6|111101.4|111051.4|111090.1|111040.1|32
1739760360000|2025-02-17 02:46:00|111101.3|111051.3|111099.2|111049.2|111101.3|111051.3|111093.5|111043.5|13
1739760370000|2025-02-17 02:46:10|111099.5|111049.5|111091.2|111041.2|111100.3|111050.3|111087.2|111037.2|19
1739760380000|2025-02-17 02:46:20|111087.9|111037.9|111088|111038|111092.9|111042.9|111082.5|111032.5|32
1739760390000|2025-02-17 02:46:30|111090.5|111040.5|111089.6|111039.6|111093.6|111043.6|111089.6|111039.6|12
1739760400000|2025-02-17 02:46:40|111091|111041|111091.5|111041.5|111093|111043|111088.3|111038.3|7
1739760410000|2025-02-17 02:46:50|111091.4|111041.4|111090.9|111040.9|111091.9|111041.9|111090.9|111040.9|5
1739760420000|2025-02-17 02:47:00|111093.2|111043.2|111091.8|111041.8|111093.3|111043.3|111091.7|111041.7|7
1739760430000|2025-02-17 02:47:10|111091.6|111041.6|111095.8|111045.8|111101.3|111051.3|111089.8|111039.8|15
1739760440000|2025-02-17 02:47:20|111096|111046|111097.2|111047.2|111101.2|111051.2|111096|111046|9
1739760450000|2025-02-17 02:47:30|111097.3|111047.3|111099.3|111049.3|111100.5|111050.5|111097.3|111047.3|8
1739760460000|2025-02-17 02:47:40|111099.6|111049.6|111110.1|111060.1|111110.1|111060.1|111099.4|111049.4|11
1739760470000|2025-02-17 02:47:50|111111.8|111061.8|111118.6|111068.6|111118.6|111068.6|111110.5|111060.5|28
1739760480000|2025-02-17 02:48:00|111119.7|111069.7|111123|111073|111128.1|111078.1|111116.3|111066.3|25
1739760490000|2025-02-17 02:48:10|111124.9|111074.9|111119|111069|111126.6|111076.6|111115.6|111065.6|31
1739760500000|2025-02-17 02:48:20|111115.7|111065.7|111119.4|111069.4|111121.4|111071.4|111115.5|111065.5|22
1739760510000|2025-02-17 02:48:30|111119.5|111069.5|111111.5|111061.5|111125.2|111075.2|111111.5|111061.5|28
1739760520000|2025-02-17 02:48:40|111110.1|111060.1|111106.3|111056.3|111120.2|111070.2|111106.3|111056.3|22
1739760530000|2025-02-17 02:48:50|111107.9|111057.9|111112.5|111062.5|111113.9|111063.9|111104.6|111054.6|17
1739760540000|2025-02-17 02:49:00|111110.7|111060.7|111116|111066|111116.6|111066.6|111110.7|111060.7|4
1739760550000|2025-02-17 02:49:10|111117.5|111067.5|111107.5|111057.5|111120.5|111070.5|111107.3|111057.3|21
1739760560000|2025-02-17 02:49:20|111108.8|111058.8|111109.5|111059.5|111114.5|111064.5|111107.3|111057.3|14
1739760570000|2025-02-17 02:49:30|111109.3|111059.3|111109.1|111059.1|111112.1|111062.1|111107.2|111057.2|16
1739760580000|2025-02-17 02:49:40|111110.1|111060.1|111108.3|111058.3|111111.7|111061.7|111106.8|111056.8|13
1739760590000|2025-02-17 02:49:50|111107.6|111057.6|111102.2|111052.2|111108.4|111058.4|111102.2|111052.2|18
1739760600000|2025-02-17 02:50:00|111105.4|111055.4|111100.8|111050.8|111105.4|111055.4|111100.8|111050.8|15
1739760610000|2025-02-17 02:50:10|111100.4|111050.4|111101.6|111051.6|111106|111056|111099.4|111049.4|29
1739760620000|2025-02-17 02:50:20|111104.8|111054.8|111102.4|111052.4|111104.8|111054.8|111102.4|111052.4|9
1739760630000|2025-02-17 02:50:30|111102.3|111052.3|111100.5|111050.5|111105.8|111055.8|111100.5|111050.5|13
1739760640000|2025-02-17 02:50:40|111100.7|111050.7|111102.6|111052.6|111104.2|111054.2|111100.7|111050.7|11
1739760650000|2025-02-17 02:50:50|111102.7|111052.7|111101.9|111051.9|111105.5|111055.5|111100.9|111050.9|16
1739760660000|2025-02-17 02:51:00|111102.7|111052.7|111102.9|111052.9|111103.4|111053.4|111102.7|111052.7|4
1739760670000|2025-02-17 02:51:10|111102.7|111052.7|111103.8|111053.8|111108.8|111058.8|111102.2|111052.2|14
1739760680000|2025-02-17 02:51:20|111103.4|111053.4|111103.4|111053.4|111103.4|111053.4|111101.3|111051.3|8
1739760690000|2025-02-17 02:51:30|111102.4|111052.4|111104|111054|111108.7|111058.7|111102.4|111052.4|22
1739760700000|2025-02-17 02:51:40|111104.2|111054.2|111102.9|111052.9|111113.5|111063.5|111102.8|111052.8|34
1739760710000|2025-02-17 02:51:50|111104.4|111054.4|111101.7|111051.7|111105.5|111055.5|111101.7|111051.7|24
1739760720000|2025-02-17 02:52:00|111100.6|111050.6|111100.4|111050.4|111104.4|111054.4|111100.4|111050.4|20
1739760730000|2025-02-17 02:52:10|111099.9|111049.9|111099.4|111049.4|111101.1|111051.1|111098.2|111048.2|14
1739760740000|2025-02-17 02:52:20|111100.9|111050.9|111100.1|111050.1|111103.8|111053.8|111098.8|111048.8|13
1739760750000|2025-02-17 02:52:30|111100.2|111050.2|111100.2|111050.2|111100.2|111050.2|111100.2|111050.2|1
1739760760000|2025-02-17 02:52:40|111100.5|111050.5|111107.6|111057.6|111114.7|111064.7|111100.5|111050.5|26
1739760770000|2025-02-17 02:52:50|111104.9|111054.9|111112.2|111062.2|111116.4|111066.4|111104.7|111054.7|21
1739760780000|2025-02-17 02:53:00|111109.1|111059.1|111109.2|111059.2|111113.6|111063.6|111107.8|111057.8|12
1739760790000|2025-02-17 02:53:10|111107.9|111057.9|111106.4|111056.4|111109.3|111059.3|111104.5|111054.5|16
1739760800000|2025-02-17 02:53:20|111105.2|111055.2|111106.7|111056.7|111106.7|111056.7|111104.2|111054.2|18
1739760810000|2025-02-17 02:53:30|111105.8|111055.8|111106.8|111056.8|111112.5|111062.5|111104.5|111054.5|14
1739760820000|2025-02-17 02:53:40|111106.9|111056.9|111107|111057|111108.2|111058.2|111106.9|111056.9|6
1739760830000|2025-02-17 02:53:50|111106.6|111056.6|111104.1|111054.1|111106.9|111056.9|111104.1|111054.1|10
1739760840000|2025-02-17 02:54:00|111105.7|111055.7|111104.7|111054.7|111105.7|111055.7|111104.7|111054.7|2
1739760850000|2025-02-17 02:54:10|111104.6|111054.6|111106.9|111056.9|111109.7|111059.7|111100.3|111050.3|14
1739760860000|2025-02-17 02:54:20|111107|111057|111105.3|111055.3|111108.2|111058.2|111100.8|111050.8|15
1739760870000|2025-02-17 02:54:30|111105|111055|111104.3|111054.3|111105.9|111055.9|111104.1|111054.1|8
1739760880000|2025-02-17 02:54:40|111104|111054|111104.3|111054.3|111104.4|111054.4|111104|111054|4
1739760890000|2025-02-17 02:54:50|111104.4|111054.4|111101.2|111051.2|111104.9|111054.9|111100.9|111050.9|10
1739760900000|2025-02-17 02:55:00|111103.7|111053.7|111102.1|111052.1|111103.8|111053.8|111102.1|111052.1|5
1739760910000|2025-02-17 02:55:10|111101.5|111051.5|111102.8|111052.8|111103.5|111053.5|111100.1|111050.1|14
1739760920000|2025-02-17 02:55:20|111101.2|111051.2|111101.1|111051.1|111102.8|111052.8|111101.1|111051.1|3
1739760930000|2025-02-17 02:55:30|111100.7|111050.7|111099.4|111049.4|111110.4|111060.4|111098.4|111048.4|9
1739760940000|2025-02-17 02:55:40|111100.7|111050.7|111100.2|111050.2|111105.2|111055.2|111100.2|111050.2|9
1739760950000|2025-02-17 02:55:50|111100.3|111050.3|111107|111057|111108.7|111058.7|111099.9|111049.9|14
1739760960000|2025-02-17 02:56:00|111100.6|111050.6|111099.8|111049.8|111104.6|111054.6|111099.6|111049.6|8
1739760970000|2025-02-17 02:56:10|111099.6|111049.6|111098.8|111048.8|111099.6|111049.6|111098.8|111048.8|4
1739760980000|2025-02-17 02:56:20|111103.9|111053.9|111089.9|111039.9|111103.9|111053.9|111089.3|111039.3|9
1739760990000|2025-02-17 02:56:30|111090.5|111040.5|111089.4|111039.4|111100.5|111050.5|111088.6|111038.6|19
1739761000000|2025-02-17 02:56:40|111092.7|111042.7|111089.1|111039.1|111092.7|111042.7|111087.3|111037.3|6
1739761010000|2025-02-17 02:56:50|111087.6|111037.6|111077|111027|111092.3|111042.3|111076|111026|19
1739761020000|2025-02-17 02:57:00|111077.6|111027.6|111052.8|111002.8|111081.9|111031.9|111051.4|111001.4|38
1739761030000|2025-02-17 02:57:10|111056.2|111006.2|111053.4|111003.4|111059.1|111009.1|111050.6|111000.6|37
1739761040000|2025-02-17 02:57:20|111054.3|111004.3|111050.3|111000.3|111054.3|111004.3|111049.5|110999.5|6
1739761050000|2025-02-17 02:57:30|111050.8|111000.8|111052.8|111002.8|111060.9|111010.9|111049.2|110999.2|35
1739761060000|2025-02-17 02:57:40|111051.5|111001.5|111051.5|111001.5|111051.5|111001.5|111051.5|111001.5|1
1739761070000|2025-02-17 02:57:50|111051.1|111001.1|111051.9|111001.9|111054.2|111004.2|111050.4|111000.4|13
1739761080000|2025-02-17 02:58:00|111052|111002|111052.7|111002.7|111054.8|111004.8|111050.8|111000.8|6
1739761090000|2025-02-17 02:58:10|111052.3|111002.3|111059.3|111009.3|111064.6|111014.6|111051.2|111001.2|42
1739761100000|2025-02-17 02:58:20|111057.5|111007.5|111058.8|111008.8|111061.6|111011.6|111057.4|111007.4|17
1739761110000|2025-02-17 02:58:30|111059|111009|111057.9|111007.9|111062.2|111012.2|111056.3|111006.3|19
1739761120000|2025-02-17 02:58:40|111056.5|111006.5|111055.8|111005.8|111056.5|111006.5|111055|111005|5
1739761130000|2025-02-17 02:58:50|111055.9|111005.9|111056.2|111006.2|111059.6|111009.6|111055.9|111005.9|8
1739761140000|2025-02-17 02:59:00|111058.6|111008.6|111056.9|111006.9|111058.9|111008.9|111056.8|111006.8|6
1739761150000|2025-02-17 02:59:10|111056.8|111006.8|111053.9|111003.9|111058.8|111008.8|111053.9|111003.9|19
1739761160000|2025-02-17 02:59:20|111053.6|111003.6|111055.1|111005.1|111055.1|111005.1|111053.6|111003.6|3
1739761170000|2025-02-17 02:59:30|111056.3|111006.3|111054.8|111004.8|111056.3|111006.3|111054.8|111004.8|6
1739761180000|2025-02-17 02:59:40|111054.6|111004.6|111054.8|111004.8|111054.8|111004.8|111054.6|111004.6|2
1739761190000|2025-02-17 02:59:50|111055|111005|111051.2|111001.2|111055.3|111005.3|111050.7|111000.7|7
1739761200000|2025-02-17 03:00:00|111055.2|111005.2|111073.3|111023.3|111073.3|111023.3|111055.2|111005.2|18
1739761210000|2025-02-17 03:00:10|111066|111016|111058.6|111008.6|111068.3|111018.3|111057.1|111007.1|20
1739761220000|2025-02-17 03:00:20|111055.6|111005.6|111053.1|111003.1|111058.3|111008.3|111052.4|111002.4|12
1739761230000|2025-02-17 03:00:30|111054.1|111004.1|111064.2|111014.2|111067.7|111017.7|111054.1|111004.1|13
1739761240000|2025-02-17 03:00:40|111067.6|111017.6|111064.5|111014.5|111067.6|111017.6|111064.4|111014.4|5
1739761250000|2025-02-17 03:00:50|111064.1|111014.1|111068.5|111018.5|111070.8|111020.8|111064.1|111014.1|13
1739761260000|2025-02-17 03:01:00|111067.5|111017.5|111063.5|111013.5|111067.5|111017.5|111059.2|111009.2|28
1739761270000|2025-02-17 03:01:10|111065|111015|111060.5|111010.5|111065.3|111015.3|111057.4|111007.4|16
1739761280000|2025-02-17 03:01:20|111061.9|111011.9|111062.5|111012.5|111062.8|111012.8|111059.3|111009.3|12
1739761290000|2025-02-17 03:01:30|111062.2|111012.2|111073.1|111023.1|111076.9|111026.9|111059.6|111009.6|39
1739761300000|2025-02-17 03:01:40|111066|111016|111067.4|111017.4|111075.5|111025.5|111066|111016|25
1739761310000|2025-02-17 03:01:50|111068.5|111018.5|111067.7|111017.7|111069.3|111019.3|111066.9|111016.9|8
1739761320000|2025-02-17 03:02:00|111067.9|111017.9|111067.9|111017.9|111067.9|111017.9|111067.9|111017.9|1
1739761330000|2025-02-17 03:02:10|111067.8|111017.8|111060.7|111010.7|111079.8|111029.8|111059.7|111009.7|20
1739761340000|2025-02-17 03:02:20|111060.3|111010.3|111055|111005|111060.3|111010.3|111052|111002|13
1739761350000|2025-02-17 03:02:30|111054.6|111004.6|111054.7|111004.7|111056.8|111006.8|111054.2|111004.2|8
1739761360000|2025-02-17 03:02:40|111054.2|111004.2|111054.3|111004.3|111054.3|111004.3|111054.2|111004.2|2
1739761370000|2025-02-17 03:02:50|111052.9|111002.9|111053.7|111003.7|111053.7|111003.7|111052.6|111002.6|3
1739761380000|2025-02-17 03:03:00|111052|111002|111053.9|111003.9|111055|111005|111050.6|111000.6|28
1739761390000|2025-02-17 03:03:10|111053.7|111003.7|111053.2|111003.2|111053.7|111003.7|111050.9|111000.9|9
1739761400000|2025-02-17 03:03:20|111054.7|111004.7|111059.2|111009.2|111059.2|111009.2|111054.7|111004.7|7
1739761410000|2025-02-17 03:03:30|111056|111006|111056.5|111006.5|111056.5|111006.5|111055.5|111005.5|5
1739761420000|2025-02-17 03:03:40|111056.9|111006.9|111064.2|111014.2|111066.8|111016.8|111056.1|111006.1|17
1739761430000|2025-02-17 03:03:50|111063.9|111013.9|111059.6|111009.6|111063.9|111013.9|111059.6|111009.6|4
1739761440000|2025-02-17 03:04:00|111058.3|111008.3|111054.9|111004.9|111058.3|111008.3|111052.1|111002.1|11
1739761450000|2025-02-17 03:04:10|111055.1|111005.1|111053.8|111003.8|111055.1|111005.1|111053.8|111003.8|3
1739761460000|2025-02-17 03:04:20|111053.9|111003.9|111054.5|111004.5|111054.5|111004.5|111053.9|111003.9|2
1739761470000|2025-02-17 03:04:30|111054.4|111004.4|111052|111002|111054.4|111004.4|111051.9|111001.9|4
1739761480000|2025-02-17 03:04:40|111055.9|111005.9|111050.6|111000.6|111059|111009|111050.1|111000.1|10
1739761490000|2025-02-17 03:04:50|111050.5|111000.5|111052.3|111002.3|111052.3|111002.3|111048.3|110998.3|9
1739761500000|2025-02-17 03:05:00|111052.2|111002.2|111051.4|111001.4|111053.2|111003.2|111049.6|110999.6|16
1739761510000|2025-02-17 03:05:10|111051.3|111001.3|111051.3|111001.3|111051.3|111001.3|111050.3|111000.3|5
1739761520000|2025-02-17 03:05:20|111051.5|111001.5|111051.3|111001.3|111051.5|111001.5|111051.3|111001.3|3
1739761530000|2025-02-17 03:05:30|111053|111003|111056.4|111006.4|111057.8|111007.8|111051|111001|10
1739761540000|2025-02-17 03:05:40|111056.3|111006.3|111053.8|111003.8|111060.5|111010.5|111053.8|111003.8|8
1739761550000|2025-02-17 03:05:50|111055|111005|111052.3|111002.3|111055|111005|111051.9|111001.9|7
1739761560000|2025-02-17 03:06:00|111055.4|111005.4|111051.7|111001.7|111056.3|111006.3|111051.2|111001.2|6
1739761570000|2025-02-17 03:06:10|111051.2|111001.2|111060.2|111010.2|111060.2|111010.2|111050.5|111000.5|15
1739761580000|2025-02-17 03:06:20|111055.4|111005.4|111054.4|111004.4|111062.1|111012.1|111054.4|111004.4|9
1739761590000|2025-02-17 03:06:30|111053.9|111003.9|111054.9|111004.9|111057.3|111007.3|111052.4|111002.4|8
1739761600000|2025-02-17 03:06:40|111054.3|111004.3|111052.9|111002.9|111055|111005|111050.2|111000.2|18
1739761620000|2025-02-17 03:07:00|111052.8|111002.8|111052.7|111002.7|111058.2|111008.2|111052.7|111002.7|13
1739761630000|2025-02-17 03:07:10|111052.6|111002.6|111043.2|110993.2|111054.2|111004.2|111040.6|110990.6|25
1739761640000|2025-02-17 03:07:20|111039.1|110989.1|111040.4|110990.4|111043.9|110993.9|111038.2|110988.2|13
1739761650000|2025-02-17 03:07:30|111040.7|110990.7|111044.4|110994.4|111044.4|110994.4|111038.5|110988.5|12
1739761660000|2025-02-17 03:07:40|111042.7|110992.7|111039.7|110989.7|111043.9|110993.9|111039.7|110989.7|12
1739761670000|2025-02-17 03:07:50|111042.9|110992.9|111042.9|110992.9|111042.9|110992.9|111041.3|110991.3|5
1739761680000|2025-02-17 03:08:00|111041.4|110991.4|111041.8|110991.8|111042.1|110992.1|111037.4|110987.4|15
1739761690000|2025-02-17 03:08:10|111040|110990|111024.2|110974.2|111041.5|110991.5|111023.4|110973.4|24
1739761700000|2025-02-17 03:08:20|111025|110975|111026.9|110976.9|111030.1|110980.1|111025|110975|5
1739761710000|2025-02-17 03:08:30|111027.4|110977.4|111027.3|110977.3|111033.2|110983.2|111026.1|110976.1|14
1739761720000|2025-02-17 03:08:40|111027.5|110977.5|111033.8|110983.8|111033.8|110983.8|111027.2|110977.2|10
1739761730000|2025-02-17 03:08:50|111033.7|110983.7|111028.7|110978.7|111033.7|110983.7|111028.7|110978.7|6
1739761740000|2025-02-17 03:09:00|111029.6|110979.6|111035.4|110985.4|111038.3|110988.3|111029.6|110979.6|12
1739761750000|2025-02-17 03:09:10|111035.8|110985.8|111035.8|110985.8|111039.2|110989.2|111031.1|110981.1|26
1739761760000|2025-02-17 03:09:20|111035.7|110985.7|111035.8|110985.8|111038.8|110988.8|111032.6|110982.6|9
1739761770000|2025-02-17 03:09:30|111036.1|110986.1|111035.2|110985.2|111037.4|110987.4|111030.4|110980.4|26
1739761780000|2025-02-17 03:09:40|111031.9|110981.9|111031.5|110981.5|111032.1|110982.1|111028.4|110978.4|19
1739761790000|2025-02-17 03:09:50|111028.9|110978.9|111029.8|110979.8|111033.1|110983.1|111028.9|110978.9|5
1739761800000|2025-02-17 03:10:00|111031.1|110981.1|111027.6|110977.6|111032.4|110982.4|111024.9|110974.9|39
1739761810000|2025-02-17 03:10:10|111028.1|110978.1|111029.5|110979.5|111033|110983|111025.7|110975.7|48
1739761820000|2025-02-17 03:10:20|111027.5|110977.5|111028.2|110978.2|111035.4|110985.4|111025.9|110975.9|21
1739761830000|2025-02-17 03:10:30|111028.3|110978.3|111026.6|110976.6|111028.9|110978.9|111026.6|110976.6|5
1739761840000|2025-02-17 03:10:40|111026.9|110976.9|111026.2|110976.2|111026.9|110976.9|111026.2|110976.2|2
1739761850000|2025-02-17 03:10:50|111026|110976|111032.6|110982.6|111032.6|110982.6|111026|110976|14
1739761860000|2025-02-17 03:11:00|111027.8|110977.8|111027.1|110977.1|111033.9|110983.9|111025.6|110975.6|17
1739761870000|2025-02-17 03:11:10|111027.2|110977.2|111027.1|110977.1|111030.4|110980.4|111025.3|110975.3|24
1739761880000|2025-02-17 03:11:20|111026.9|110976.9|111028|110978|111031|110981|111026.8|110976.8|7
1739761890000|2025-02-17 03:11:30|111028.3|110978.3|111027.9|110977.9|111028.3|110978.3|111027.4|110977.4|4
1739761900000|2025-02-17 03:11:40|111028.1|110978.1|111026|110976|111033.6|110983.6|111026|110976|9
1739761910000|2025-02-17 03:11:50|111025.2|110975.2|111025.7|110975.7|111025.7|110975.7|111024.8|110974.8|4
1739761920000|2025-02-17 03:12:00|111025|110975|111026.6|110976.6|111037.4|110987.4|111024|110974|31
1739761930000|2025-02-17 03:12:10|111026.7|110976.7|111027.7|110977.7|111032.6|110982.6|111024.2|110974.2|9
1739761940000|2025-02-17 03:12:20|111027.8|110977.8|111027.8|110977.8|111027.8|110977.8|111027.8|110977.8|1
1739761950000|2025-02-17 03:12:30|111027.7|110977.7|111026.7|110976.7|111032|110982|111026|110976|12
1739761960000|2025-02-17 03:12:40|111029.9|110979.9|111026.7|110976.7|111030.3|110980.3|111026.7|110976.7|5
1739761970000|2025-02-17 03:12:50|111026.5|110976.5|111027.1|110977.1|111032|110982|111025.7|110975.7|8
1739761980000|2025-02-17 03:13:00|111029.1|110979.1|111026.2|110976.2|111033.6|110983.6|111025.4|110975.4|10
1739761990000|2025-02-17 03:13:10|111026.1|110976.1|111025.1|110975.1|111029.7|110979.7|111025.1|110975.1|9
1739762000000|2025-02-17 03:13:20|111026.3|110976.3|111030.1|110980.1|111030.2|110980.2|111026|110976|8
1739762010000|2025-02-17 03:13:30|111026|110976|111025.7|110975.7|111029|110979|111025.7|110975.7|5
1739762020000|2025-02-17 03:13:40|111030|110980|111026.2|110976.2|111030|110980|111025.3|110975.3|6
1739762030000|2025-02-17 03:13:50|111029.1|110979.1|111030.8|110980.8|111032.3|110982.3|111027.7|110977.7|8
1739762040000|2025-02-17 03:14:00|111027.8|110977.8|111027.9|110977.9|111031.8|110981.8|111027.8|110977.8|12
1739762050000|2025-02-17 03:14:10|111028.4|110978.4|111027.8|110977.8|111030.6|110980.6|111026.3|110976.3|7
1739762060000|2025-02-17 03:14:20|111027.9|110977.9|111027.2|110977.2|111027.9|110977.9|111027.2|110977.2|2
1739762070000|2025-02-17 03:14:30|111027.3|110977.3|111027.8|110977.8|111027.8|110977.8|111027.3|110977.3|2
1739762080000|2025-02-17 03:14:40|111026.8|110976.8|111027.3|110977.3|111034|110984|111026.8|110976.8|6
1739762090000|2025-02-17 03:14:50|111027.2|110977.2|111027.8|110977.8|111030.2|110980.2|111027|110977|4
1739762100000|2025-02-17 03:15:00|111031|110981|111027.8|110977.8|111032.3|110982.3|111026.8|110976.8|9
1739762110000|2025-02-17 03:15:10|111031|110981|111031|110981|111031|110981|111030.5|110980.5|5
1739762120000|2025-02-17 03:15:20|111030.9|110980.9|111031.2|110981.2|111031.2|110981.2|111027.8|110977.8|5
1739762130000|2025-02-17 03:15:30|111028.2|110978.2|111027.4|110977.4|111032.2|110982.2|111027|110977|8
1739762140000|2025-02-17 03:15:40|111026.6|110976.6|111026.5|110976.5|111026.6|110976.6|111026.5|110976.5|2
1739762150000|2025-02-17 03:15:50|111026.6|110976.6|111027.7|110977.7|111027.7|110977.7|111025.7|110975.7|7
1739762160000|2025-02-17 03:16:00|111026.2|110976.2|111026.8|110976.8|111033.4|110983.4|111026.1|110976.1|9
1739762170000|2025-02-17 03:16:10|111026.9|110976.9|111026.9|110976.9|111026.9|110976.9|111026.9|110976.9|1
1739762180000|2025-02-17 03:16:20|111025.2|110975.2|111026.2|110976.2|111028.3|110978.3|111025.2|110975.2|8
1739762190000|2025-02-17 03:16:30|111026.7|110976.7|111026.6|110976.6|111030.8|110980.8|111026.6|110976.6|7
1739762200000|2025-02-17 03:16:40|111026.8|110976.8|111027|110977|111030.3|110980.3|111026.8|110976.8|6
1739762210000|2025-02-17 03:16:50|111026.9|110976.9|111025.7|110975.7|111030.9|110980.9|111025.2|110975.2|7
1739762220000|2025-02-17 03:17:00|111025.6|110975.6|111030.9|110980.9|111031.1|110981.1|111025.6|110975.6|4
1739762230000|2025-02-17 03:17:10|111030.8|110980.8|111027.3|110977.3|111031|110981|111025.3|110975.3|9
1739762240000|2025-02-17 03:17:20|111030.7|110980.7|111032.3|110982.3|111035.8|110985.8|111028.6|110978.6|19
1739762250000|2025-02-17 03:17:30|111029.3|110979.3|111032.3|110982.3|111039.4|110989.4|111029.3|110979.3|23
1739762260000|2025-02-17 03:17:40|111033.8|110983.8|111033.6|110983.6|111034.1|110984.1|111029.1|110979.1|13
1739762270000|2025-02-17 03:17:50|111035.5|110985.5|111035.7|110985.7|111040.7|110990.7|111030.2|110980.2|19
1739762280000|2025-02-17 03:18:00|111034.5|110984.5|111033|110983|111036.3|110986.3|111032.7|110982.7|10
1739762290000|2025-02-17 03:18:10|111034.4|110984.4|111033.5|110983.5|111034.4|110984.4|111027.2|110977.2|17
1739762300000|2025-02-17 03:18:20|111031.7|110981.7|111028.5|110978.5|111036|110986|111028.5|110978.5|6
1739762310000|2025-02-17 03:18:30|111028.6|110978.6|111029.2|110979.2|111033.9|110983.9|111028.1|110978.1|9
1739762320000|2025-02-17 03:18:40|111030.8|110980.8|111046.8|110996.8|111046.8|110996.8|111029.2|110979.2|22
1739762330000|2025-02-17 03:18:50|111042.1|110992.1|111043.1|110993.1|111048.9|110998.9|111040.4|110990.4|36
1739762340000|2025-02-17 03:19:00|111044.1|110994.1|111057.3|111007.3|111060|111010|111044.1|110994.1|16
1739762350000|2025-02-17 03:19:10|111057|111007|111064.4|111014.4|111074.1|111024.1|111057|111007|29
1739762360000|2025-02-17 03:19:20|111062.6|111012.6|111062.6|111012.6|111062.6|111012.6|111062.6|111012.6|1
1739762390000|2025-02-17 03:19:50|111063.9|111013.9|111080.3|111030.3|111092|111042|111063.9|111013.9|27
1739762400000|2025-02-17 03:20:00|111083.6|111033.6|111089|111039|111091.4|111041.4|111079.5|111029.5|29
1739762410000|2025-02-17 03:20:10|111085.9|111035.9|111084.4|111034.4|111091.8|111041.8|111084.4|111034.4|11
1739762420000|2025-02-17 03:20:20|111084.5|111034.5|111084.4|111034.4|111085.6|111035.6|111084.4|111034.4|4
1739762430000|2025-02-17 03:20:30|111087.4|111037.4|111092.5|111042.5|111092.5|111042.5|111084.7|111034.7|12
1739762440000|2025-02-17 03:20:40|111095|111045|111092.1|111042.1|111095.1|111045.1|111088.3|111038.3|7
1739762450000|2025-02-17 03:20:50|111091|111041|111093.1|111043.1|111094.2|111044.2|111091|111041|12
1739762460000|2025-02-17 03:21:00|111093.5|111043.5|111092.6|111042.6|111093.7|111043.7|111092.6|111042.6|5
1739762470000|2025-02-17 03:21:10|111092.3|111042.3|111107.4|111057.4|111121.7|111071.7|111092.3|111042.3|22
1739762480000|2025-02-17 03:21:20|111106.7|111056.7|111118.6|111068.6|111119.3|111069.3|111106.7|111056.7|19
1739762490000|2025-02-17 03:21:30|111117|111067|111116.5|111066.5|111121.3|111071.3|111114.5|111064.5|17
1739762500000|2025-02-17 03:21:40|111118.4|111068.4|111118.5|111068.5|111121|111071|111116.5|111066.5|8
1739762510000|2025-02-17 03:21:50|111118.7|111068.7|111118.2|111068.2|111119|111069|111117.9|111067.9|5
1739762520000|2025-02-17 03:22:00|111119.3|111069.3|111120.5|111070.5|111123.8|111073.8|111117.7|111067.7|12
1739762530000|2025-02-17 03:22:10|111120.2|111070.2|111119.4|111069.4|111120.2|111070.2|111119.4|111069.4|2
1739762540000|2025-02-17 03:22:20|111119.5|111069.5|111119.5|111069.5|111119.5|111069.5|111119.5|111069.5|1
1739762550000|2025-02-17 03:22:30|111119.4|111069.4|111120.7|111070.7|111120.8|111070.8|111119.4|111069.4|4
1739762560000|2025-02-17 03:22:40|111121.9|111071.9|111121.1|111071.1|111121.9|111071.9|111118.9|111068.9|8
1739762570000|2025-02-17 03:22:50|111120.7|111070.7|111119|111069|111120.7|111070.7|111118.4|111068.4|6
1739762580000|2025-02-17 03:23:00|111120.9|111070.9|111119.4|111069.4|111131.7|111081.7|111114.6|111064.6|35
1739762590000|2025-02-17 03:23:10|111123.2|111073.2|111118.6|111068.6|111123.2|111073.2|111118.6|111068.6|4
1739762600000|2025-02-17 03:23:20|111118.9|111068.9|111122.3|111072.3|111126.8|111076.8|111118.9|111068.9|4
1739762610000|2025-02-17 03:23:30|111121.9|111071.9|111132.4|111082.4|111136.1|111086.1|111117.8|111067.8|16
1739762620000|2025-02-17 03:23:40|111132.6|111082.6|111134.8|111084.8|111137.4|111087.4|111132.6|111082.6|9
1739762630000|2025-02-17 03:23:50|111137.4|111087.4|111136.5|111086.5|111143.7|111093.7|111136.1|111086.1|13
1739762640000|2025-02-17 03:24:00|111136.8|111086.8|111135.2|111085.2|111143.5|111093.5|111135.2|111085.2|11
1739762650000|2025-02-17 03:24:10|111137.7|111087.7|111135|111085|111137.7|111087.7|111134.9|111084.9|3
1739762660000|2025-02-17 03:24:20|111135.1|111085.1|111135.2|111085.2|111136.8|111086.8|111135.1|111085.1|6
1739762670000|2025-02-17 03:24:30|111136.6|111086.6|111136.6|111086.6|111136.6|111086.6|111136.6|111086.6|1
1739762680000|2025-02-17 03:24:40|111136.3|111086.3|111138.4|111088.4|111144.7|111094.7|111133.1|111083.1|18
1739762690000|2025-02-17 03:24:50|111138.3|111088.3|111138.5|111088.5|111138.5|111088.5|111138.3|111088.3|2
1739762700000|2025-02-17 03:25:00|111140.1|111090.1|111137.6|111087.6|111141.1|111091.1|111137.6|111087.6|8
1739762710000|2025-02-17 03:25:10|111138.2|111088.2|111133.2|111083.2|111140|111090|111129.1|111079.1|23
1739762720000|2025-02-17 03:25:20|111127.3|111077.3|111126.8|111076.8|111134.4|111084.4|111124.9|111074.9|31
1739762730000|2025-02-17 03:25:30|111126.9|111076.9|111134.8|111084.8|111137.8|111087.8|111126.9|111076.9|37
1739762740000|2025-02-17 03:25:40|111133.5|111083.5|111129.5|111079.5|111138.2|111088.2|111129.4|111079.4|30
1739762750000|2025-02-17 03:25:50|111127.8|111077.8|111124.7|111074.7|111129.3|111079.3|111123.2|111073.2|16
1739762760000|2025-02-17 03:26:00|111124.8|111074.8|111127|111077|111128.1|111078.1|111124.7|111074.7|6
1739762770000|2025-02-17 03:26:10|111126.9|111076.9|111127|111077|111128.1|111078.1|111126.3|111076.3|7
1739762780000|2025-02-17 03:26:20|111126.8|111076.8|111123.7|111073.7|111129.7|111079.7|111123.7|111073.7|14
1739762790000|2025-02-17 03:26:30|111123.9|111073.9|111123.6|111073.6|111125.5|111075.5|111123.5|111073.5|9
1739762800000|2025-02-17 03:26:40|111125.3|111075.3|111123.7|111073.7|111125.3|111075.3|111123.6|111073.6|3
1739762810000|2025-02-17 03:26:50|111123|111073|111102.1|111052.1|111124.7|111074.7|111102.1|111052.1|27
1739762820000|2025-02-17 03:27:00|111102.3|111052.3|111104.3|111054.3|111107.2|111057.2|111100.6|111050.6|12
1739762830000|2025-02-17 03:27:10|111102.8|111052.8|111099.7|111049.7|111103.2|111053.2|111097.2|111047.2|14
1739762840000|2025-02-17 03:27:20|111098.6|111048.6|111099.3|111049.3|111100.9|111050.9|111098.6|111048.6|7
1739762850000|2025-02-17 03:27:30|111099.4|111049.4|111099.4|111049.4|111099.4|111049.4|111099.4|111049.4|1
1739762860000|2025-02-17 03:27:40|111099.5|111049.5|111104.7|111054.7|111104.7|111054.7|111099.5|111049.5|5
1739762870000|2025-02-17 03:27:50|111105|111055|111109.8|111059.8|111111.9|111061.9|111105|111055|15
1739762880000|2025-02-17 03:28:00|111108.6|111058.6|111108.5|111058.5|111109.7|111059.7|111108.5|111058.5|5
1739762890000|2025-02-17 03:28:10|111108.8|111058.8|111108.1|111058.1|111111.7|111061.7|111107.7|111057.7|8
1739762900000|2025-02-17 03:28:20|111108.5|111058.5|111108.1|111058.1|111109.6|111059.6|111108|111058|5
1739762910000|2025-02-17 03:28:30|111108.2|111058.2|111108.1|111058.1|111108.2|111058.2|111107.9|111057.9|4
1739762920000|2025-02-17 03:28:40|111109.6|111059.6|111112.1|111062.1|111117.6|111067.6|111109.6|111059.6|14
1739762930000|2025-02-17 03:28:50|111115.3|111065.3|111118.1|111068.1|111119.4|111069.4|111115.3|111065.3|14
1739762940000|2025-02-17 03:29:00|111113.8|111063.8|111118.1|111068.1|111119.3|111069.3|111112.1|111062.1|27
1739762950000|2025-02-17 03:29:10|111120.4|111070.4|111120|111070|111122.6|111072.6|111118.7|111068.7|8
1739762960000|2025-02-17 03:29:20|111120.8|111070.8|111121.9|111071.9|111121.9|111071.9|111120.8|111070.8|2
1739762970000|2025-02-17 03:29:30|111121.8|111071.8|111121.9|111071.9|111125|111075|111119.6|111069.6|9
1739762980000|2025-02-17 03:29:40|111123.7|111073.7|111122.8|111072.8|111126.5|111076.5|111120.6|111070.6|20
1739762990000|2025-02-17 03:29:50|111121.4|111071.4|111122.1|111072.1|111123.6|111073.6|111118.7|111068.7|19
1739763000000|2025-02-17 03:30:00|111120.7|111070.7|111119.9|111069.9|111123.2|111073.2|111118.5|111068.5|12
1739763010000|2025-02-17 03:30:10|111121.1|111071.1|111128.9|111078.9|111133.4|111083.4|111121.1|111071.1|35
1739763020000|2025-02-17 03:30:20|111128.5|111078.5|111126.5|111076.5|111129.4|111079.4|111126.5|111076.5|16
1739763030000|2025-02-17 03:30:30|111126.3|111076.3|111126.3|111076.3|111126.3|111076.3|111126.3|111076.3|1
1739763040000|2025-02-17 03:30:40|111126.2|111076.2|111123.8|111073.8|111126.3|111076.3|111122.3|111072.3|5
1739763050000|2025-02-17 03:30:50|111123.7|111073.7|111133.1|111083.1|111133.3|111083.3|111123.2|111073.2|14
1739763060000|2025-02-17 03:31:00|111133.2|111083.2|111138.1|111088.1|111138.1|111088.1|111128.9|111078.9|6
1739763070000|2025-02-17 03:31:10|111138.2|111088.2|111137.6|111087.6|111146.4|111096.4|111133.2|111083.2|26
1739763080000|2025-02-17 03:31:20|111137.4|111087.4|111138.5|111088.5|111141.9|111091.9|111134.5|111084.5|15
1739763090000|2025-02-17 03:31:30|111135.8|111085.8|111133.3|111083.3|111141.5|111091.5|111132.4|111082.4|24
1739763100000|2025-02-17 03:31:40|111145.8|111095.8|111135.9|111085.9|111148.5|111098.5|111135.9|111085.9|24
1739763110000|2025-02-17 03:31:50|111136.4|111086.4|111136.4|111086.4|111140.7|111090.7|111136.4|111086.4|5
1739763120000|2025-02-17 03:32:00|111134.9|111084.9|111130.7|111080.7|111148|111098|111128.8|111078.8|19
1739763130000|2025-02-17 03:32:10|111130.5|111080.5|111119.9|111069.9|111130.8|111080.8|111115.8|111065.8|15
1739763140000|2025-02-17 03:32:20|111119.7|111069.7|111119.2|111069.2|111119.7|111069.7|111116|111066|3
1739763150000|2025-02-17 03:32:30|111119.3|111069.3|111112|111062|111122.8|111072.8|111111.5|111061.5|12
1739763160000|2025-02-17 03:32:40|111115.6|111065.6|111113.3|111063.3|111116.4|111066.4|111112.1|111062.1|9
1739763170000|2025-02-17 03:32:50|111116.6|111066.6|111111.6|111061.6|111118.8|111068.8|111107.2|111057.2|17
1739763180000|2025-02-17 03:33:00|111111.5|111061.5|111111.3|111061.3|111112.9|111062.9|111111.3|111061.3|5
1739763190000|2025-02-17 03:33:10|111115.1|111065.1|111116|111066|111117.4|111067.4|111111.3|111061.3|7
1739763200000|2025-02-17 03:33:20|111116.1|111066.1|111118.6|111068.6|111118.6|111068.6|111116.1|111066.1|2
1739763210000|2025-02-17 03:33:30|111118.8|111068.8|111121|111071|111122.2|111072.2|111117.6|111067.6|10
1739763220000|2025-02-17 03:33:40|111122.2|111072.2|111123.6|111073.6|111123.7|111073.7|111122.2|111072.2|4
1739763230000|2025-02-17 03:33:50|111120.7|111070.7|111122.7|111072.7|111123.7|111073.7|111115.6|111065.6|18
1739763240000|2025-02-17 03:34:00|111115.2|111065.2|111119.5|111069.5|111124.3|111074.3|111113|111063|22
1739763250000|2025-02-17 03:34:10|111122.8|111072.8|111122.9|111072.9|111122.9|111072.9|111122.8|111072.8|2
1739763260000|2025-02-17 03:34:20|111124|111074|111124|111074|111124|111074|111124|111074|1
1739763270000|2025-02-17 03:34:30|111124.2|111074.2|111127.4|111077.4|111132.8|111082.8|111118.9|111068.9|31
1739763280000|2025-02-17 03:34:40|111129.9|111079.9|111126.7|111076.7|111129.9|111079.9|111120.2|111070.2|12
1739763290000|2025-02-17 03:34:50|111121.8|111071.8|111124.5|111074.5|111125.5|111075.5|111121.8|111071.8|10
1739763300000|2025-02-17 03:35:00|111126|111076|111125.9|111075.9|111126|111076|111125.9|111075.9|2
1739763310000|2025-02-17 03:35:10|111126|111076|111121.4|111071.4|111127|111077|111112.7|111062.7|13
1739763320000|2025-02-17 03:35:20|111115.8|111065.8|111123|111073|111124.2|111074.2|111115.8|111065.8|13
1739763330000|2025-02-17 03:35:30|111123.3|111073.3|111122.4|111072.4|111127.3|111077.3|111121.7|111071.7|18
1739763340000|2025-02-17 03:35:40|111123.6|111073.6|111134.5|111084.5|111138.2|111088.2|111121.3|111071.3|30
1739763350000|2025-02-17 03:35:50|111128.1|111078.1|111126.5|111076.5|111132.8|111082.8|111125.2|111075.2|11
1739763360000|2025-02-17 03:36:00|111120.7|111070.7|111121.3|111071.3|111125.5|111075.5|111116.1|111066.1|25
1739763370000|2025-02-17 03:36:10|111121.2|111071.2|111118.8|111068.8|111121.2|111071.2|111115.1|111065.1|15
1739763380000|2025-02-17 03:36:20|111115.3|111065.3|111114.9|111064.9|111121|111071|111114.9|111064.9|12
1739763390000|2025-02-17 03:36:30|111118.8|111068.8|111112|111062|111118.8|111068.8|111107.7|111057.7|13
1739763400000|2025-02-17 03:36:40|111116.8|111066.8|111114.2|111064.2|111116.8|111066.8|111114.2|111064.2|6
1739763410000|2025-02-17 03:36:50|111114.4|111064.4|111114.2|111064.2|111118.3|111068.3|111114.2|111064.2|12
1739763420000|2025-02-17 03:37:00|111114.3|111064.3|111122.2|111072.2|111125.8|111075.8|111114.3|111064.3|7
1739763430000|2025-02-17 03:37:10|111124.8|111074.8|111123.7|111073.7|111126.6|111076.6|111120.8|111070.8|12
1739763440000|2025-02-17 03:37:20|111124.3|111074.3|111126.2|111076.2|111128.4|111078.4|111124.3|111074.3|6
1739763450000|2025-02-17 03:37:30|111124.4|111074.4|111132.7|111082.7|111143.3|111093.3|111122.6|111072.6|25
1739763460000|2025-02-17 03:37:40|111137.2|111087.2|111119.4|111069.4|111137.2|111087.2|111116.6|111066.6|35
1739763470000|2025-02-17 03:37:50|111112.5|111062.5|111106|111056|111115.2|111065.2|111106|111056|14
1739763480000|2025-02-17 03:38:00|111106.8|111056.8|111121.1|111071.1|111122.5|111072.5|111106.5|111056.5|19
1739763490000|2025-02-17 03:38:10|111120|111070|111121.4|111071.4|111121.4|111071.4|111120|111070|6
1739763500000|2025-02-17 03:38:20|111121.1|111071.1|111115.4|111065.4|111121.1|111071.1|111115.2|111065.2|9
1739763510000|2025-02-17 03:38:30|111115.1|111065.1|111113.7|111063.7|111119.7|111069.7|111113.4|111063.4|13
1739763520000|2025-02-17 03:38:40|111116.7|111066.7|111127|111077|111127.7|111077.7|111113.3|111063.3|14
1739763530000|2025-02-17 03:38:50|111126.9|111076.9|111130.7|111080.7|111132|111082|111121.9|111071.9|11
1739763540000|2025-02-17 03:39:00|111133.6|111083.6|111130.7|111080.7|111133.6|111083.6|111130.4|111080.4|9
1739763550000|2025-02-17 03:39:10|111131|111081|111132|111082|111132|111082|111128.9|111078.9|10
1739763560000|2025-02-17 03:39:20|111130.9|111080.9|111131.4|111081.4|111136|111086|111130.5|111080.5|8
1739763570000|2025-02-17 03:39:30|111130.3|111080.3|111130.5|111080.5|111135.1|111085.1|111130.3|111080.3|7
1739763580000|2025-02-17 03:39:40|111130.4|111080.4|111130.4|111080.4|111130.4|111080.4|111130.4|111080.4|1
1739763590000|2025-02-17 03:39:50|111129.4|111079.4|111130.2|111080.2|111131.6|111081.6|111126.3|111076.3|20
1739763600000|2025-02-17 03:40:00|111131.9|111081.9|111127.2|111077.2|111132.4|111082.4|111127.2|111077.2|13
1739763610000|2025-02-17 03:40:10|111128.8|111078.8|111126.3|111076.3|111128.8|111078.8|111126.3|111076.3|6
1739763620000|2025-02-17 03:40:20|111127.8|111077.8|111123.5|111073.5|111129.6|111079.6|111117.8|111067.8|18
1739763630000|2025-02-17 03:40:30|111124.6|111074.6|111121.4|111071.4|111124.6|111074.6|111117.9|111067.9|9
1739763640000|2025-02-17 03:40:40|111120.2|111070.2|111117.2|111067.2|111125.7|111075.7|111116.5|111066.5|17
1739763650000|2025-02-17 03:40:50|111117.3|111067.3|111117.2|111067.2|111117.3|111067.3|111116|111066|6
1739763660000|2025-02-17 03:41:00|111116.6|111066.6|111112.2|111062.2|111118.1|111068.1|111111.1|111061.1|39
1739763670000|2025-02-17 03:41:10|111112.1|111062.1|111113.5|111063.5|111117.9|111067.9|111111.6|111061.6|20
1739763680000|2025-02-17 03:41:20|111113.6|111063.6|111114.3|111064.3|111123.2|111073.2|111112.6|111062.6|18
1739763690000|2025-02-17 03:41:30|111112.8|111062.8|111113|111063|111116.5|111066.5|111110.7|111060.7|21
1739763700000|2025-02-17 03:41:40|111113.2|111063.2|111111.8|111061.8|111118.8|111068.8|111110.9|111060.9|5
1739763710000|2025-02-17 03:41:50|111111.1|111061.1|111110.2|111060.2|111111.1|111061.1|111109.3|111059.3|8
1739763720000|2025-02-17 03:42:00|111106.6|111056.6|111107.7|111057.7|111108.8|111058.8|111106.2|111056.2|8
1739763730000|2025-02-17 03:42:10|111108.1|111058.1|111110.1|111060.1|111112|111062|111106.6|111056.6|13
1739763740000|2025-02-17 03:42:20|111109.9|111059.9|111109.1|111059.1|111109.9|111059.9|111109.1|111059.1|3
1739763750000|2025-02-17 03:42:30|111109.8|111059.8|111110|111060|111110|111060|111109|111059|5
1739763760000|2025-02-17 03:42:40|111110.5|111060.5|111110.3|111060.3|111110.5|111060.5|111110.1|111060.1|3
1739763770000|2025-02-17 03:42:50|111110.4|111060.4|111110.3|111060.3|111110.4|111060.4|111110.2|111060.2|3
1739763780000|2025-02-17 03:43:00|111110.2|111060.2|111112.6|111062.6|111119.1|111069.1|111110.2|111060.2|7
1739763790000|2025-02-17 03:43:10|111112.1|111062.1|111112.3|111062.3|111112.3|111062.3|111112.1|111062.1|3
1739763800000|2025-02-17 03:43:20|111112.8|111062.8|111112.5|111062.5|111112.8|111062.8|111112.5|111062.5|2
1739763810000|2025-02-17 03:43:30|111112|111062|111111.8|111061.8|111119.6|111069.6|111110.7|111060.7|11
1739763820000|2025-02-17 03:43:40|111111.6|111061.6|111119.1|111069.1|111122.7|111072.7|111111|111061|17
1739763830000|2025-02-17 03:43:50|111116.8|111066.8|111134.6|111084.6|111134.6|111084.6|111116.4|111066.4|22
1739763840000|2025-02-17 03:44:00|111132.6|111082.6|111122.9|111072.9|111134.6|111084.6|111118.8|111068.8|10
1739763850000|2025-02-17 03:44:10|111122.6|111072.6|111114.7|111064.7|111122.6|111072.6|111114.7|111064.7|14
1739763860000|2025-02-17 03:44:20|111115.7|111065.7|111113.6|111063.6|111123.5|111073.5|111112.2|111062.2|21
1739763870000|2025-02-17 03:44:30|111113.8|111063.8|111119|111069|111121.7|111071.7|111113.7|111063.7|20
1739763880000|2025-02-17 03:44:40|111115.5|111065.5|111113.1|111063.1|111119|111069|111112.8|111062.8|8
1739763890000|2025-02-17 03:44:50|111113|111063|111112.9|111062.9|111117.6|111067.6|111112.9|111062.9|4
1739763900000|2025-02-17 03:45:00|111112|111062|111113.5|111063.5|111117.7|111067.7|111112|111062|12
1739763910000|2025-02-17 03:45:10|111115.1|111065.1|111118.4|111068.4|111123.9|111073.9|111113.7|111063.7|18
1739763920000|2025-02-17 03:45:20|111115.3|111065.3|111117|111067|111120.3|111070.3|111115.3|111065.3|6
1739763930000|2025-02-17 03:45:30|111118.2|111068.2|111123.9|111073.9|111124.5|111074.5|111115.2|111065.2|12
1739763940000|2025-02-17 03:45:40|111125|111075|111128|111078|111131|111081|111124.7|111074.7|8
1739763950000|2025-02-17 03:45:50|111128.1|111078.1|111131.9|111081.9|111135.1|111085.1|111122.3|111072.3|31
1739763960000|2025-02-17 03:46:00|111133.1|111083.1|111125.5|111075.5|111133.5|111083.5|111123.7|111073.7|16
1739763970000|2025-02-17 03:46:10|111125.2|111075.2|111124|111074|111125.2|111075.2|111122.6|111072.6|4
1739763980000|2025-02-17 03:46:20|111123.8|111073.8|111126.4|111076.4|111129.4|111079.4|111115.4|111065.4|22
1739763990000|2025-02-17 03:46:30|111126.6|111076.6|111121.4|111071.4|111128.5|111078.5|111119.1|111069.1|12
1739764000000|2025-02-17 03:46:40|111121.9|111071.9|111122.1|111072.1|111122.1|111072.1|111120.3|111070.3|8
1739764010000|2025-02-17 03:46:50|111122.2|111072.2|111120.7|111070.7|111124.5|111074.5|111120.5|111070.5|16
1739764020000|2025-02-17 03:47:00|111121.2|111071.2|111122.2|111072.2|111124.7|111074.7|111121.2|111071.2|8
1739764030000|2025-02-17 03:47:10|111122.1|111072.1|111123.5|111073.5|111124.5|111074.5|111122.1|111072.1|7
1739764040000|2025-02-17 03:47:20|111122.1|111072.1|111123.9|111073.9|111126.3|111076.3|111122.1|111072.1|7
1739764050000|2025-02-17 03:47:30|111125.4|111075.4|111127.3|111077.3|111127.3|111077.3|111120.6|111070.6|14
1739764060000|2025-02-17 03:47:40|111124.9|111074.9|111126.5|111076.5|111126.5|111076.5|111124.9|111074.9|3
1739764070000|2025-02-17 03:47:50|111126.4|111076.4|111114.9|111064.9|111126.4|111076.4|111113.3|111063.3|22
1739764080000|2025-02-17 03:48:00|111117.5|111067.5|111115.1|111065.1|111117.5|111067.5|111113.2|111063.2|14
1739764090000|2025-02-17 03:48:10|111114.9|111064.9|111116.7|111066.7|111117|111067|111114.6|111064.6|7
1739764100000|2025-02-17 03:48:20|111119.6|111069.6|111120.7|111070.7|111123.5|111073.5|111116.6|111066.6|18
1739764110000|2025-02-17 03:48:30|111120.4|111070.4|111122.7|111072.7|111124|111074|111117.6|111067.6|14
1739764120000|2025-02-17 03:48:40|111121.2|111071.2|111122.1|111072.1|111123.2|111073.2|111119.7|111069.7|7
1739764130000|2025-02-17 03:48:50|111122|111072|111122.8|111072.8|111125.4|111075.4|111116.4|111066.4|22
1739764140000|2025-02-17 03:49:00|111121.9|111071.9|111124.7|111074.7|111124.7|111074.7|111121|111071|14
1739764150000|2025-02-17 03:49:10|111125|111075|111125.7|111075.7|111128.1|111078.1|111125|111075|10
1739764160000|2025-02-17 03:49:20|111125|111075|111122|111072|111125.8|111075.8|111120.1|111070.1|9
1739764170000|2025-02-17 03:49:30|111121.8|111071.8|111122.9|111072.9|111123.5|111073.5|111119.6|111069.6|11
1739764180000|2025-02-17 03:49:40|111121.1|111071.1|111123.1|111073.1|111123.3|111073.3|111121.1|111071.1|7
1739764190000|2025-02-17 03:49:50|111122.8|111072.8|111122|111072|111123|111073|111119.8|111069.8|5
1739764200000|2025-02-17 03:50:00|111122.1|111072.1|111122|111072|111122.1|111072.1|111122|111072|2
1739764210000|2025-02-17 03:50:10|111115.8|111065.8|111120.5|111070.5|111121.1|111071.1|111115.4|111065.4|6
1739764220000|2025-02-17 03:50:20|111122|111072|111118.2|111068.2|111122|111072|111118.2|111068.2|7
1739764230000|2025-02-17 03:50:30|111118|111068|111117.9|111067.9|111118.2|111068.2|111117.5|111067.5|6
1739764240000|2025-02-17 03:50:40|111117.8|111067.8|111111.2|111061.2|111117.8|111067.8|111111.2|111061.2|7
1739764250000|2025-02-17 03:50:50|111110.8|111060.8|111111.9|111061.9|111112|111062|111110.1|111060.1|8
1739764260000|2025-02-17 03:51:00|111111.2|111061.2|111112.1|111062.1|111113.4|111063.4|111110.8|111060.8|8
1739764270000|2025-02-17 03:51:10|111111.7|111061.7|111112.1|111062.1|111112.2|111062.2|111111.7|111061.7|4
1739764280000|2025-02-17 03:51:20|111112.3|111062.3|111112.7|111062.7|111112.7|111062.7|111112.3|111062.3|2
1739764290000|2025-02-17 03:51:30|111113|111063|111121.9|111071.9|111123.2|111073.2|111113|111063|12
1739764300000|2025-02-17 03:51:40|111120.7|111070.7|111120.3|111070.3|111120.7|111070.7|111115.3|111065.3|10
1739764310000|2025-02-17 03:51:50|111117.2|111067.2|111122.2|111072.2|111122.2|111072.2|111115.4|111065.4|12
1739764320000|2025-02-17 03:52:00|111122.3|111072.3|111115.7|111065.7|111122.3|111072.3|111115.2|111065.2|6
1739764330000|2025-02-17 03:52:10|111115.6|111065.6|111116.6|111066.6|111116.7|111066.7|111115.6|111065.6|5
1739764340000|2025-02-17 03:52:20|111116.5|111066.5|111120|111070|111120|111070|111116.5|111066.5|4
1739764350000|2025-02-17 03:52:30|111120.2|111070.2|111116.6|111066.6|111120.2|111070.2|111116.5|111066.5|6
1739764360000|2025-02-17 03:52:40|111120.3|111070.3|111122.6|111072.6|111125.9|111075.9|111119.9|111069.9|19
1739764370000|2025-02-17 03:52:50|111121.6|111071.6|111119.9|111069.9|111124.2|111074.2|111117.6|111067.6|20
1739764380000|2025-02-17 03:53:00|111122.5|111072.5|111125.3|111075.3|111126|111076|111118.7|111068.7|17
1739764390000|2025-02-17 03:53:10|111126.8|111076.8|111129.2|111079.2|111131.6|111081.6|111123.3|111073.3|19
1739764400000|2025-02-17 03:53:20|111125.9|111075.9|111128.1|111078.1|111130.5|111080.5|111124.7|111074.7|15
1739764410000|2025-02-17 03:53:30|111127.9|111077.9|111127.3|111077.3|111128.1|111078.1|111122.8|111072.8|10
1739764420000|2025-02-17 03:53:40|111122.7|111072.7|111117.2|111067.2|111127.8|111077.8|111115.8|111065.8|10
1739764430000|2025-02-17 03:53:50|111118|111068|111112.9|111062.9|111122.4|111072.4|111112.9|111062.9|25
1739764440000|2025-02-17 03:54:00|111113.9|111063.9|111114.7|111064.7|111116.4|111066.4|111113.9|111063.9|11
1739764450000|2025-02-17 03:54:10|111114.6|111064.6|111115.5|111065.5|111116.8|111066.8|111114.6|111064.6|9
1739764460000|2025-02-17 03:54:20|111116.2|111066.2|111115.2|111065.2|111116.2|111066.2|111113.9|111063.9|6
1739764470000|2025-02-17 03:54:30|111114.1|111064.1|111112.9|111062.9|111114.5|111064.5|111112.7|111062.7|13
1739764480000|2025-02-17 03:54:40|111113|111063|111113.8|111063.8|111115.3|111065.3|111112.8|111062.8|6
1739764490000|2025-02-17 03:54:50|111113.3|111063.3|111113.1|111063.1|111114.6|111064.6|111112.1|111062.1|8
1739764500000|2025-02-17 03:55:00|111112.9|111062.9|111110.6|111060.6|111112.9|111062.9|111110.6|111060.6|8
1739764520000|2025-02-17 03:55:20|111110.7|111060.7|111110.7|111060.7|111110.7|111060.7|111110.7|111060.7|1
1739764530000|2025-02-17 03:55:30|111112.2|111062.2|111111.6|111061.6|111113.1|111063.1|111111.6|111061.6|3
1739764540000|2025-02-17 03:55:40|111111.7|111061.7|111107.6|111057.6|111114.4|111064.4|111107.6|111057.6|20
1739764550000|2025-02-17 03:55:50|111111.1|111061.1|111112.2|111062.2|111116.2|111066.2|111109.8|111059.8|23
1739764560000|2025-02-17 03:56:00|111112|111062|111110.5|111060.5|111113.8|111063.8|111109.9|111059.9|17
1739764570000|2025-02-17 03:56:10|111109.5|111059.5|111109.5|111059.5|111118.8|111068.8|111105.5|111055.5|27
1739764580000|2025-02-17 03:56:20|111109.6|111059.6|111108.5|111058.5|111111.6|111061.6|111108.5|111058.5|8
1739764590000|2025-02-17 03:56:30|111108.6|111058.6|111109.9|111059.9|111109.9|111059.9|111108.6|111058.6|2
1739764600000|2025-02-17 03:56:40|111111.6|111061.6|111110.2|111060.2|111111.6|111061.6|111110.2|111060.2|2
1739764610000|2025-02-17 03:56:50|111109.3|111059.3|111106.1|111056.1|111109.4|111059.4|111106.1|111056.1|8
1739764620000|2025-02-17 03:57:00|111104.6|111054.6|111107.2|111057.2|111107.2|111057.2|111104.6|111054.6|6
1739764630000|2025-02-17 03:57:10|111107.3|111057.3|111107.2|111057.2|111107.3|111057.3|111107.1|111057.1|4
1739764640000|2025-02-17 03:57:20|111105.9|111055.9|111108.6|111058.6|111111.9|111061.9|111105.9|111055.9|7
1739764650000|2025-02-17 03:57:30|111110.1|111060.1|111112.1|111062.1|111112.1|111062.1|111107.3|111057.3|10
1739764660000|2025-02-17 03:57:40|111112.3|111062.3|111112.2|111062.2|111114.3|111064.3|111112.2|111062.2|13
1739764670000|2025-02-17 03:57:50|111112|111062|111113|111063|111114.5|111064.5|111112|111062|6
1739764680000|2025-02-17 03:58:00|111113.1|111063.1|111113.5|111063.5|111114.6|111064.6|111112.3|111062.3|11
1739764690000|2025-02-17 03:58:10|111113.4|111063.4|111114.1|111064.1|111117.3|111067.3|111113.4|111063.4|6
1739764700000|2025-02-17 03:58:20|111113.7|111063.7|111121.4|111071.4|111121.7|111071.7|111113.7|111063.7|8
1739764710000|2025-02-17 03:58:30|111118.4|111068.4|111119|111069|111119|111069|111118.3|111068.3|5
1739764720000|2025-02-17 03:58:40|111119.4|111069.4|111124.3|111074.3|111124.3|111074.3|111118.4|111068.4|11
1739764730000|2025-02-17 03:58:50|111124.4|111074.4|111122.2|111072.2|111124.4|111074.4|111118.9|111068.9|17
1739764740000|2025-02-17 03:59:00|111123.9|111073.9|111124.2|111074.2|111124.4|111074.4|111122.7|111072.7|7
1739764750000|2025-02-17 03:59:10|111124.3|111074.3|111134.3|111084.3|111135|111085|111124.3|111074.3|19
1739764760000|2025-02-17 03:59:20|111135.3|111085.3|111135.5|111085.5|111135.5|111085.5|111135.3|111085.3|2
1739764770000|2025-02-17 03:59:30|111135.8|111085.8|111133.7|111083.7|111143.2|111093.2|111129.9|111079.9|37
1739764780000|2025-02-17 03:59:40|111132.2|111082.2|111127.1|111077.1|111134.5|111084.5|111126.8|111076.8|37
1739764790000|2025-02-17 03:59:50|111132.7|111082.7|111126.5|111076.5|111132.7|111082.7|111125.8|111075.8|13
1739764800000|2025-02-17 04:00:00|111130.9|111080.9|111147.6|111097.6|111148.8|111098.8|111122.7|111072.7|36
1739764810000|2025-02-17 04:00:10|111144|111094|111130.6|111080.6|111146.6|111096.6|111126.1|111076.1|31
1739764820000|2025-02-17 04:00:20|111126.1|111076.1|111145.8|111095.8|111148|111098|111126.1|111076.1|51
1739764830000|2025-02-17 04:00:30|111146|111096|111128.3|111078.3|111188.9|111098.7|111125.5|111063.3|46
1739764840000|2025-02-17 04:00:40|111130.5|111080.5|111128.1|111078.1|111142.2|111092.2|111124.6|111074.6|44
1739764850000|2025-02-17 04:00:50|111134.5|111084.5|111140.2|111090.2|111144.2|111094.2|111125.2|111075.2|42
1739764860000|2025-02-17 04:01:00|111144|111094|111139.5|111089.5|111144|111094|111126.7|111076.7|37
1739764870000|2025-02-17 04:01:10|111139.4|111089.4|111131.3|111081.3|111143|111093|111124.7|111074.7|54
1739764880000|2025-02-17 04:01:20|111129.1|111079.1|111136.1|111086.1|111145.2|111095.2|111125.7|111075.7|56
1739764890000|2025-02-17 04:01:30|111131.9|111081.9|111135.2|111085.2|111137.9|111087.9|111126.4|111076.4|29
1739764900000|2025-02-17 04:01:40|111134.4|111084.4|111146.7|111096.7|111147.8|111097.8|111126|111076|32
1739764910000|2025-02-17 04:01:50|111147|111097|111147.5|111097.5|111147.7|111097.7|111147|111097|4
1739764920000|2025-02-17 04:02:00|111148.5|111098.5|111149.7|111099.7|111161.5|111111.5|111148.5|111098.5|14
1739764930000|2025-02-17 04:02:10|111149.8|111099.8|111152.5|111102.5|111152.5|111102.5|111149.4|111099.4|6
1739764940000|2025-02-17 04:02:20|111155.4|111105.4|111154.8|111104.8|111157.7|111107.7|111154.8|111104.8|13
1739764950000|2025-02-17 04:02:30|111155.9|111105.9|111154.8|111104.8|111164.1|111114.1|111154.5|111104.5|18
1739764960000|2025-02-17 04:02:40|111156.2|111106.2|111157.8|111107.8|111158.9|111108.9|111154.6|111104.6|10
1739764970000|2025-02-17 04:02:50|111157.7|111107.7|111157.8|111107.8|111157.9|111107.9|111157.7|111107.7|4
1739764980000|2025-02-17 04:03:00|111157.2|111107.2|111162.2|111112.2|111168.9|111118.9|111156.4|111106.4|25
1739764990000|2025-02-17 04:03:10|111162.9|111112.9|111159.8|111109.8|111162.9|111112.9|111156.1|111106.1|11
1739765000000|2025-02-17 04:03:20|111159.7|111109.7|111162|111112|111165.7|111115.7|111157.7|111107.7|17
1739765010000|2025-02-17 04:03:30|111161.4|111111.4|111164.4|111114.4|111164.9|111114.9|111161.4|111111.4|8
1739765020000|2025-02-17 04:03:40|111168.7|111118.7|111162|111112|111168.7|111118.7|111160.3|111110.3|15
1739765030000|2025-02-17 04:03:50|111162.4|111112.4|111162.6|111112.6|111163.9|111113.9|111161.2|111111.2|10
1739765040000|2025-02-17 04:04:00|111163.6|111113.6|111172.8|111122.8|111173.5|111123.5|111163.6|111113.6|23
1739765050000|2025-02-17 04:04:10|111173|111123|111172.7|111122.7|111175.1|111125.1|111168|111118|19
1739765060000|2025-02-17 04:04:20|111171.9|111121.9|111172.4|111122.4|111175.5|111125.5|111166.3|111116.3|22
1739765070000|2025-02-17 04:04:30|111173.3|111123.3|111167.4|111117.4|111173.3|111123.3|111167.3|111117.3|25
1739765080000|2025-02-17 04:04:40|111167.5|111117.5|111167.9|111117.9|111167.9|111117.9|111167.5|111117.5|2
1739765090000|2025-02-17 04:04:50|111168.1|111118.1|111167.9|111117.9|111168.1|111118.1|111167.9|111117.9|4
1739765100000|2025-02-17 04:05:00|111167.8|111117.8|111168|111118|111168|111118|111166.6|111116.6|5
1739765110000|2025-02-17 04:05:10|111168.3|111118.3|111169.5|111119.5|111172.9|111122.9|111168|111118|9
1739765120000|2025-02-17 04:05:20|111168.8|111118.8|111176|111126|111176.1|111126.1|111168.8|111118.8|9
1739765130000|2025-02-17 04:05:30|111176.9|111126.9|111179.3|111129.3|111179.3|111129.3|111176.9|111126.9|4
1739765140000|2025-02-17 04:05:40|111179.2|111129.2|111179.2|111129.2|111179.2|111129.2|111179.2|111129.2|1
1739765150000|2025-02-17 04:05:50|111179.1|111129.1|111179.1|111129.1|111179.1|111129.1|111179.1|111129.1|1
1739765160000|2025-02-17 04:06:00|111176.3|111126.3|111179|111129|111181.4|111131.4|111173.7|111123.7|12
1739765170000|2025-02-17 04:06:10|111179.5|111129.5|111180.1|111130.1|111180.1|111130.1|111179.5|111129.5|2
1739765180000|2025-02-17 04:06:20|111180.2|111130.2|111177.8|111127.8|111180.2|111130.2|111176|111126|8
1739765190000|2025-02-17 04:06:30|111178.3|111128.3|111189.5|111139.5|111191.8|111141.8|111178.3|111128.3|11
1739765200000|2025-02-17 04:06:40|111189.7|111139.7|111189.3|111139.3|111191.6|111141.6|111188.9|111138.9|9
1739765210000|2025-02-17 04:06:50|111189.1|111139.1|111189.3|111139.3|111190.4|111140.4|111188.3|111138.3|9
1739765220000|2025-02-17 04:07:00|111189.6|111139.6|111193.7|111143.7|111200|111150|111188.1|111138.1|22
1739765230000|2025-02-17 04:07:10|111195.9|111145.9|111192.3|111142.3|111195.9|111145.9|111191.8|111141.8|7
1739765240000|2025-02-17 04:07:20|111194.5|111144.5|111196.1|111146.1|111197.2|111147.2|111193.4|111143.4|15
1739765250000|2025-02-17 04:07:30|111197.2|111147.2|111199.3|111149.3|111204.2|111154.2|111196.8|111146.8|17
1739765260000|2025-02-17 04:07:40|111204.6|111154.6|111201.3|111151.3|111204.6|111154.6|111199.4|111149.4|8
1739765270000|2025-02-17 04:07:50|111200.1|111150.1|111199.4|111149.4|111201.3|111151.3|111199.4|111149.4|6
1739765280000|2025-02-17 04:08:00|111202.4|111152.4|111199.8|111149.8|111202.4|111152.4|111199.4|111149.4|3
1739765290000|2025-02-17 04:08:10|111201.2|111151.2|111196.8|111146.8|111206.7|111156.7|111194.4|111144.4|11
1739765300000|2025-02-17 04:08:20|111197.8|111147.8|111195.8|111145.8|111201.5|111151.5|111195.1|111145.1|20
1739765310000|2025-02-17 04:08:30|111196.7|111146.7|111196.4|111146.4|111197.5|111147.5|111196.4|111146.4|7
1739765320000|2025-02-17 04:08:40|111196.7|111146.7|111197|111147|111197.1|111147.1|111196.7|111146.7|3
1739765330000|2025-02-17 04:08:50|111196.9|111146.9|111193.1|111143.1|111198.1|111148.1|111188.1|111138.1|35
1739765340000|2025-02-17 04:09:00|111190.3|111140.3|111199.4|111149.4|111199.8|111149.8|111190.3|111140.3|17
1739765350000|2025-02-17 04:09:10|111199.7|111149.7|111198.6|111148.6|111199.7|111149.7|111198|111148|8
1739765360000|2025-02-17 04:09:20|111199.1|111149.1|111199.3|111149.3|111202.3|111152.3|111198.6|111148.6|7
1739765370000|2025-02-17 04:09:30|111199.2|111149.2|111199.9|111149.9|111201.2|111151.2|111198.9|111148.9|10
1739765380000|2025-02-17 04:09:40|111197.1|111147.1|111195.7|111145.7|111199|111149|111190.9|111140.9|21
1739765390000|2025-02-17 04:09:50|111195.9|111145.9|111195.4|111145.4|111195.9|111145.9|111193.6|111143.6|6
1739765400000|2025-02-17 04:10:00|111195.7|111145.7|111194.3|111144.3|111205|111155|111189.6|111139.6|21
1739765410000|2025-02-17 04:10:10|111194.7|111144.7|111191.6|111141.6|111196.5|111146.5|111189.8|111139.8|9
1739765420000|2025-02-17 04:10:20|111193.1|111143.1|111191.3|111141.3|111194.6|111144.6|111191.3|111141.3|5
1739765430000|2025-02-17 04:10:30|111194.6|111144.6|111191.4|111141.4|111194.6|111144.6|111191.3|111141.3|7
1739765440000|2025-02-17 04:10:40|111192.4|111142.4|111197.5|111147.5|111206.9|111156.9|111192.4|111142.4|21
1739765450000|2025-02-17 04:10:50|111198.5|111148.5|111206|111156|111207.4|111157.4|111197.6|111147.6|23
1739765460000|2025-02-17 04:11:00|111209.6|111159.6|111201.7|111151.7|111209.6|111159.6|111201.7|111151.7|12
1739765470000|2025-02-17 04:11:10|111202|111152|111205|111155|111205.4|111155.4|111197.7|111147.7|17
1739765480000|2025-02-17 04:11:20|111203.9|111153.9|111202.1|111152.1|111206.6|111156.6|111199|111149|15
1739765490000|2025-02-17 04:11:30|111202.2|111152.2|111210.5|111160.5|111211.2|111161.2|111202.2|111152.2|9
1739765500000|2025-02-17 04:11:40|111210.9|111160.9|111212|111162|111212|111162|111210.5|111160.5|3
1739765510000|2025-02-17 04:11:50|111211.8|111161.8|111210.1|111160.1|111213.7|111163.7|111210.1|111160.1|8
1739765520000|2025-02-17 04:12:00|111208.6|111158.6|111212.5|111162.5|111212.5|111162.5|111208.4|111158.4|8
1739765530000|2025-02-17 04:12:10|111212.3|111162.3|111211.5|111161.5|111212.3|111162.3|111211|111161|4
1739765540000|2025-02-17 04:12:20|111211.4|111161.4|111207.9|111157.9|111211.4|111161.4|111204.3|111154.3|17
1739765550000|2025-02-17 04:12:30|111208.8|111158.8|111193.8|111143.8|111208.8|111158.8|111191.3|111141.3|15
1739765560000|2025-02-17 04:12:40|111194.9|111144.9|111201|111151|111201|111151|111190|111140|17
1739765570000|2025-02-17 04:12:50|111199.4|111149.4|111197.4|111147.4|111203.5|111153.5|111196.7|111146.7|18
1739765600000|2025-02-17 04:13:20|111199.2|111149.2|111196.4|111146.4|111199.2|111149.2|111196.4|111146.4|2
1739765610000|2025-02-17 04:13:30|111196|111146|111189.8|111139.8|111196|111146|111189.3|111139.3|11
1739765620000|2025-02-17 04:13:40|111189.9|111139.9|111193.3|111143.3|111196.3|111146.3|111188.5|111138.5|13
1739765630000|2025-02-17 04:13:50|111196.8|111146.8|111190.8|111140.8|111196.8|111146.8|111190|111140|8
1739765640000|2025-02-17 04:14:00|111193.9|111143.9|111193.9|111143.9|111196.9|111146.9|111190.8|111140.8|9
1739765650000|2025-02-17 04:14:10|111198.1|111148.1|111190.6|111140.6|111198.1|111148.1|111190.3|111140.3|7
1739765660000|2025-02-17 04:14:20|111192.1|111142.1|111189.9|111139.9|111199.1|111149.1|111189.8|111139.8|9
1739765670000|2025-02-17 04:14:30|111189.7|111139.7|111197.2|111147.2|111197.2|111147.2|111189.7|111139.7|3
1739765680000|2025-02-17 04:14:40|111193.7|111143.7|111187.2|111137.2|111197.3|111147.3|111184.1|111134.1|23
1739765690000|2025-02-17 04:14:50|111186.9|111136.9|111184.1|111134.1|111186.9|111136.9|111175.1|111125.1|18
1739765700000|2025-02-17 04:15:00|111179.6|111129.6|111178.5|111128.5|111182.9|111132.9|111178.5|111128.5|12
1739765710000|2025-02-17 04:15:10|111177.5|111127.5|111181.6|111131.6|111187.1|111137.1|111176.6|111126.6|17
1739765720000|2025-02-17 04:15:20|111178.3|111128.3|111179.4|111129.4|111179.5|111129.5|111176.3|111126.3|5
1739765730000|2025-02-17 04:15:30|111180.3|111130.3|111178.9|111128.9|111180.4|111130.4|111178.9|111128.9|3
1739765740000|2025-02-17 04:15:40|111177.2|111127.2|111172.8|111122.8|111177.2|111127.2|111164.7|111114.7|18
1739765750000|2025-02-17 04:15:50|111168.4|111118.4|111163.8|111113.8|111169.5|111119.5|111156.2|111106.2|19
1739765760000|2025-02-17 04:16:00|111166|111116|111153.7|111103.7|111169.6|111119.6|111152.2|111102.2|22
1739765770000|2025-02-17 04:16:10|111153.3|111103.3|111162.2|111112.2|111162.2|111112.2|111152|111102|13
1739765780000|2025-02-17 04:16:20|111159.9|111109.9|111161.6|111111.6|111165.4|111115.4|111159.9|111109.9|9
1739765790000|2025-02-17 04:16:30|111161.5|111111.5|111156.3|111106.3|111161.6|111111.6|111155.9|111105.9|8
1739765800000|2025-02-17 04:16:40|111157.9|111107.9|111157.3|111107.3|111161|111111|111154.7|111104.7|12
1739765810000|2025-02-17 04:16:50|111157.2|111107.2|111156|111106|111157.6|111107.6|111154.3|111104.3|13
1739765820000|2025-02-17 04:17:00|111157.8|111107.8|111165.9|111115.9|111171|111121|111157.8|111107.8|17
1739765830000|2025-02-17 04:17:10|111166|111116|111164.7|111114.7|111168.3|111118.3|111164.6|111114.6|10
1739765840000|2025-02-17 04:17:20|111167.5|111117.5|111164.5|111114.5|111167.5|111117.5|111164.4|111114.4|6
1739765850000|2025-02-17 04:17:30|111163.6|111113.6|111162.8|111112.8|111163.9|111113.9|111160.3|111110.3|11
1739765860000|2025-02-17 04:17:40|111160.8|111110.8|111162.5|111112.5|111167.1|111117.1|111158.7|111108.7|13
1739765870000|2025-02-17 04:17:50|111160.4|111110.4|111161.1|111111.1|111162.3|111112.3|111160.4|111110.4|6
1739765880000|2025-02-17 04:18:00|111160.1|111110.1|111160.2|111110.2|111163.5|111113.5|111158.7|111108.7|7
1739765890000|2025-02-17 04:18:10|111159.7|111109.7|111159.9|111109.9|111161.5|111111.5|111158.6|111108.6|9
1739765900000|2025-02-17 04:18:20|111157.9|111107.9|111162.3|111112.3|111162.4|111112.4|111157.9|111107.9|7
1739765910000|2025-02-17 04:18:30|111162.4|111112.4|111159.4|111109.4|111162.5|111112.5|111155.8|111105.8|11
1739765920000|2025-02-17 04:18:40|111157.7|111107.7|111160.1|111110.1|111163.4|111113.4|111157.7|111107.7|8
1739765930000|2025-02-17 04:18:50|111158.5|111108.5|111158.5|111108.5|111158.8|111108.8|111154.5|111104.5|7
1739765940000|2025-02-17 04:19:00|111157.2|111107.2|111157.5|111107.5|111159.3|111109.3|111154.3|111104.3|7
1739765950000|2025-02-17 04:19:10|111159|111109|111156.1|111106.1|111160.1|111110.1|111155.7|111105.7|8
1739765960000|2025-02-17 04:19:20|111156|111106|111167.7|111117.7|111168.4|111118.4|111156|111106|8
1739765970000|2025-02-17 04:19:30|111162.6|111112.6|111164.3|111114.3|111167.6|111117.6|111159|111109|19
1739765980000|2025-02-17 04:19:40|111160.7|111110.7|111157.2|111107.2|111160.7|111110.7|111155|111105|14
1739765990000|2025-02-17 04:19:50|111157.1|111107.1|111158.2|111108.2|111159.8|111109.8|111152.1|111102.1|16
1739766000000|2025-02-17 04:20:00|111158.4|111108.4|111163.6|111113.6|111163.6|111113.6|111158.4|111108.4|5
1739766010000|2025-02-17 04:20:10|111162.5|111112.5|111164.8|111114.8|111164.8|111114.8|111162.5|111112.5|5
1739766020000|2025-02-17 04:20:20|111163.8|111113.8|111159.3|111109.3|111163.8|111113.8|111159.3|111109.3|6
1739766030000|2025-02-17 04:20:30|111159.6|111109.6|111162.5|111112.5|111166.3|111116.3|111159.6|111109.6|8
1739766040000|2025-02-17 04:20:40|111161.5|111111.5|111159.6|111109.6|111161.5|111111.5|111159.5|111109.5|6
1739766050000|2025-02-17 04:20:50|111159.7|111109.7|111167.9|111117.9|111167.9|111117.9|111159.5|111109.5|9
1739766060000|2025-02-17 04:21:00|111168.2|111118.2|111165.3|111115.3|111171|111121|111165.3|111115.3|4
1739766070000|2025-02-17 04:21:10|111165.1|111115.1|111163.5|111113.5|111168.3|111118.3|111161.7|111111.7|7
1739766080000|2025-02-17 04:21:20|111163.6|111113.6|111163.5|111113.5|111163.6|111113.6|111163.4|111113.4|4
1739766090000|2025-02-17 04:21:30|111164.4|111114.4|111169.8|111119.8|111171.3|111121.3|111164.4|111114.4|7
1739766100000|2025-02-17 04:21:40|111169.7|111119.7|111169.3|111119.3|111169.7|111119.7|111165.8|111115.8|4
1739766110000|2025-02-17 04:21:50|111169.4|111119.4|111170|111120|111170.1|111120.1|111169.4|111119.4|4
1739766120000|2025-02-17 04:22:00|111166.7|111116.7|111172|111122|111172|111122|111166.7|111116.7|5
1739766130000|2025-02-17 04:22:10|111167.3|111117.3|111167|111117|111170.1|111120.1|111166.4|111116.4|10
1739766140000|2025-02-17 04:22:20|111170|111120|111167.1|111117.1|111170|111120|111167|111117|3
1739766150000|2025-02-17 04:22:30|111170.1|111120.1|111170.2|111120.2|111170.3|111120.3|111167.3|111117.3|5
1739766160000|2025-02-17 04:22:40|111167.1|111117.1|111165|111115|111168.3|111118.3|111165|111115|6
1739766170000|2025-02-17 04:22:50|111164.8|111114.8|111162.3|111112.3|111164.9|111114.9|111160.6|111110.6|6
1739766180000|2025-02-17 04:23:00|111163.3|111113.3|111162|111112|111163.3|111113.3|111159|111109|7
1739766190000|2025-02-17 04:23:10|111161.8|111111.8|111161.6|111111.6|111163.1|111113.1|111160.2|111110.2|8
1739766200000|2025-02-17 04:23:20|111163.1|111113.1|111164|111114|111164.5|111114.5|111161.8|111111.8|9
1739766210000|2025-02-17 04:23:30|111165|111115|111167.7|111117.7|111171|111121|111165|111115|11
1739766220000|2025-02-17 04:23:40|111166.7|111116.7|111166.7|111116.7|111167.3|111117.3|111166.5|111116.5|5
1739766230000|2025-02-17 04:23:50|111170|111120|111167.3|111117.3|111170.2|111120.2|111166.8|111116.8|6
1739766240000|2025-02-17 04:24:00|111167.2|111117.2|111167.3|111117.3|111167.3|111117.3|111167.2|111117.2|2
1739766250000|2025-02-17 04:24:10|111167.2|111117.2|111166.9|111116.9|111167.2|111117.2|111166.7|111116.7|3
1739766260000|2025-02-17 04:24:20|111165.8|111115.8|111166.2|111116.2|111167.3|111117.3|111165.8|111115.8|6
1739766270000|2025-02-17 04:24:30|111166.1|111116.1|111166|111116|111166.3|111116.3|111165.5|111115.5|5
1739766280000|2025-02-17 04:24:40|111166.1|111116.1|111166.1|111116.1|111166.1|111116.1|111166.1|111116.1|1
1739766290000|2025-02-17 04:24:50|111167.2|111117.2|111167.6|111117.6|111167.6|111117.6|111167.2|111117.2|2
1739766300000|2025-02-17 04:25:00|111169.2|111119.2|111177.4|111127.4|111178.2|111128.2|111169.2|111119.2|10
1739766310000|2025-02-17 04:25:10|111176.7|111126.7|111176.7|111126.7|111176.7|111126.7|111176.7|111126.7|1
1739766320000|2025-02-17 04:25:20|111176.8|111126.8|111176.8|111126.8|111176.8|111126.8|111176.8|111126.8|1
1739766330000|2025-02-17 04:25:30|111175.7|111125.7|111183.1|111133.1|111188.2|111138.2|111170.5|111120.5|20
1739766340000|2025-02-17 04:25:40|111176.7|111126.7|111176.3|111126.3|111180.3|111130.3|111175.3|111125.3|8
1739766350000|2025-02-17 04:25:50|111176.9|111126.9|111180.1|111130.1|111180.1|111130.1|111176.9|111126.9|7
1739766360000|2025-02-17 04:26:00|111177|111127|111178.7|111128.7|111183.6|111133.6|111177|111127|17
1739766370000|2025-02-17 04:26:10|111177.2|111127.2|111179.4|111129.4|111179.4|111129.4|111175.1|111125.1|9
1739766390000|2025-02-17 04:26:30|111182.4|111132.4|111180.3|111130.3|111182.4|111132.4|111179.9|111129.9|4
1739766410000|2025-02-17 04:26:50|111180.2|111130.2|111180.2|111130.2|111180.2|111130.2|111180.2|111130.2|1
1739766420000|2025-02-17 04:27:00|111179.8|111129.8|111180.6|111130.6|111180.6|111130.6|111175.2|111125.2|10
1739766430000|2025-02-17 04:27:10|111180.7|111130.7|111181|111131|111181|111131|111180.7|111130.7|2
1739766440000|2025-02-17 04:27:20|111180.9|111130.9|111180.7|111130.7|111180.9|111130.9|111176.2|111126.2|3
1739766450000|2025-02-17 04:27:30|111180.5|111130.5|111178.9|111128.9|111180.7|111130.7|111178.6|111128.6|7
1739766460000|2025-02-17 04:27:40|111178|111128|111178.8|111128.8|111178.8|111128.8|111178|111128|2
1739766470000|2025-02-17 04:27:50|111178.9|111128.9|111176.9|111126.9|111179.1|111129.1|111176.9|111126.9|4
1739766480000|2025-02-17 04:28:00|111178.6|111128.6|111172.1|111122.1|111180.8|111130.8|111172.1|111122.1|11
1739766490000|2025-02-17 04:28:10|111176|111126|111172.5|111122.5|111176|111126|111172.5|111122.5|2
1739766500000|2025-02-17 04:28:20|111173.4|111123.4|111173.1|111123.1|111177.8|111127.8|111173.1|111123.1|8
1739766510000|2025-02-17 04:28:30|111173|111123|111168.3|111118.3|111176.7|111126.7|111166.7|111116.7|20
1739766520000|2025-02-17 04:28:40|111165.3|111115.3|111166.2|111116.2|111168.3|111118.3|111163.7|111113.7|9
1739766530000|2025-02-17 04:28:50|111167.1|111117.1|111167.7|111117.7|111168.3|111118.3|111164.4|111114.4|8
1739766540000|2025-02-17 04:29:00|111169.9|111119.9|111168.4|111118.4|111170.1|111120.1|111167.8|111117.8|4
1739766550000|2025-02-17 04:29:10|111169.8|111119.8|111163.6|111113.6|111169.8|111119.8|111161.9|111111.9|20
1739766570000|2025-02-17 04:29:30|111163.8|111113.8|111165.1|111115.1|111165.1|111115.1|111163.6|111113.6|3
1739766580000|2025-02-17 04:29:40|111165.2|111115.2|111160.2|111110.2|111166.7|111116.7|111158.9|111108.9|7
1739766590000|2025-02-17 04:29:50|111160|111110|111158.4|111108.4|111161.6|111111.6|111156.3|111106.3|13
1739766600000|2025-02-17 04:30:00|111156.5|111106.5|111149.7|111099.7|111158.2|111108.2|111148.3|111098.3|15
1739766610000|2025-02-17 04:30:10|111149|111099|111143.3|111093.3|111154|111104|111142.8|111092.8|20
1739766620000|2025-02-17 04:30:20|111143.6|111093.6|111149.6|111099.6|111151.6|111101.6|111143.6|111093.6|6
1739766630000|2025-02-17 04:30:30|111146.3|111096.3|111139.8|111089.8|111146.3|111096.3|111137|111087|13
1739766640000|2025-02-17 04:30:40|111144.2|111094.2|111143.2|111093.2|111146.9|111096.9|111141.9|111091.9|7
1739766650000|2025-02-17 04:30:50|111143.3|111093.3|111154.7|111104.7|111154.7|111104.7|111143.2|111093.2|7
1739766660000|2025-02-17 04:31:00|111155.8|111105.8|111156.1|111106.1|111156.1|111106.1|111155.5|111105.5|4
1739766670000|2025-02-17 04:31:10|111156|111106|111142.7|111092.7|111156|111106|111141.8|111091.8|14
1739766680000|2025-02-17 04:31:20|111142.6|111092.6|111142.6|111092.6|111142.6|111092.6|111142.6|111092.6|1
1739766690000|2025-02-17 04:31:30|111142.7|111092.7|111142.7|111092.7|111142.7|111092.7|111142.6|111092.6|3
1739766700000|2025-02-17 04:31:40|111143.8|111093.8|111151.9|111101.9|111152.1|111102.1|111143.8|111093.8|10
1739766710000|2025-02-17 04:31:50|111152.3|111102.3|111147.2|111097.2|111152.7|111102.7|111147.2|111097.2|7
1739766720000|2025-02-17 04:32:00|111147|111097|111148.2|111098.2|111159.6|111109.6|111147|111097|15
1739766730000|2025-02-17 04:32:10|111148|111098|111148.2|111098.2|111148.2|111098.2|111148|111098|4
1739766740000|2025-02-17 04:32:20|111148.3|111098.3|111148.3|111098.3|111148.3|111098.3|111148.3|111098.3|1
1739766750000|2025-02-17 04:32:30|111145.1|111095.1|111146.9|111096.9|111148.6|111098.6|111144|111094|7
1739766760000|2025-02-17 04:32:40|111151.9|111101.9|111152.1|111102.1|111152.1|111102.1|111151.9|111101.9|3
1739766770000|2025-02-17 04:32:50|111152|111102|111146.9|111096.9|111152|111102|111146.9|111096.9|3
1739766780000|2025-02-17 04:33:00|111151.7|111101.7|111151.2|111101.2|111152.6|111102.6|111145.4|111095.4|12
1739766790000|2025-02-17 04:33:10|111151.3|111101.3|111151.5|111101.5|111153.9|111103.9|111145.5|111095.5|8
1739766800000|2025-02-17 04:33:20|111151.4|111101.4|111151.3|111101.3|111151.4|111101.4|111151.3|111101.3|2
1739766810000|2025-02-17 04:33:30|111150.3|111100.3|111149.5|111099.5|111150.3|111100.3|111141.1|111091.1|8
1739766820000|2025-02-17 04:33:40|111147.7|111097.7|111149.2|111099.2|111149.2|111099.2|111146.2|111096.2|3
1739766830000|2025-02-17 04:33:50|111146|111096|111143.8|111093.8|111146|111096|111143.8|111093.8|3
1739766840000|2025-02-17 04:34:00|111151|111101|111143.7|111093.7|111151.4|111101.4|111143.7|111093.7|5
1739766870000|2025-02-17 04:34:30|111145.2|111095.2|111150.3|111100.3|111150.3|111100.3|111145.2|111095.2|2
1739766880000|2025-02-17 04:34:40|111145.2|111095.2|111151.2|111101.2|111151.2|111101.2|111145.2|111095.2|4
1739766900000|2025-02-17 04:35:00|111147.3|111097.3|111142.3|111092.3|111152.1|111102.1|111140.3|111090.3|19
1739766910000|2025-02-17 04:35:10|111142.6|111092.6|111144.9|111094.9|111150.9|111100.9|111142.6|111092.6|6
1739766920000|2025-02-17 04:35:20|111147.9|111097.9|111148|111098|111148|111098|111147.9|111097.9|2
1739766930000|2025-02-17 04:35:30|111145|111095|111148.2|111098.2|111148.2|111098.2|111145|111095|2
1739766940000|2025-02-17 04:35:40|111147.1|111097.1|111143.7|111093.7|111148.6|111098.6|111143.7|111093.7|6
1739766950000|2025-02-17 04:35:50|111143.8|111093.8|111144.4|111094.4|111146.6|111096.6|111141.5|111091.5|15
1739766970000|2025-02-17 04:36:10|111144.5|111094.5|111144.6|111094.6|111144.6|111094.6|111144.5|111094.5|2
1739766980000|2025-02-17 04:36:20|111150.2|111100.2|111146.4|111096.4|111151.9|111101.9|111146.4|111096.4|7
1739766990000|2025-02-17 04:36:30|111144.1|111094.1|111149.1|111099.1|111149.9|111099.9|111143.9|111093.9|7
1739767000000|2025-02-17 04:36:40|111145.9|111095.9|111149|111099|111149.1|111099.1|111145.9|111095.9|6
1739767010000|2025-02-17 04:36:50|111146.2|111096.2|111154|111104|111157.3|111107.3|111146.2|111096.2|13
1739767020000|2025-02-17 04:37:00|111155.2|111105.2|111155.3|111105.3|111155.4|111105.4|111155.2|111105.2|3
1739767030000|2025-02-17 04:37:10|111152.3|111102.3|111143.5|111093.5|111157.8|111107.8|111143.5|111093.5|14
1739767040000|2025-02-17 04:37:20|111143.1|111093.1|111143.9|111093.9|111147.4|111097.4|111142.6|111092.6|9
1739767050000|2025-02-17 04:37:30|111143.8|111093.8|111143.8|111093.8|111143.9|111093.9|111143.8|111093.8|3
1739767060000|2025-02-17 04:37:40|111148.6|111098.6|111143.5|111093.5|111148.6|111098.6|111143.5|111093.5|2
1739767070000|2025-02-17 04:37:50|111143|111093|111143.3|111093.3|111149.2|111099.2|111143|111093|9
1739767080000|2025-02-17 04:38:00|111144.3|111094.3|111144.4|111094.4|111144.6|111094.6|111143.5|111093.5|6
1739767090000|2025-02-17 04:38:10|111144.3|111094.3|111144.5|111094.5|111144.5|111094.5|111144.3|111094.3|3
1739767100000|2025-02-17 04:38:20|111144.4|111094.4|111144.5|111094.5|111144.5|111094.5|111144.4|111094.4|2
1739767110000|2025-02-17 04:38:30|111145.3|111095.3|111152.3|111102.3|111152.4|111102.4|111142.9|111092.9|9
1739767120000|2025-02-17 04:38:40|111153.5|111103.5|111154.3|111104.3|111159.9|111109.9|111151.1|111101.1|7
1739767130000|2025-02-17 04:38:50|111154.6|111104.6|111150.6|111100.6|111154.6|111104.6|111147.6|111097.6|6
1739767140000|2025-02-17 04:39:00|111148.1|111098.1|111145.4|111095.4|111149.4|111099.4|111145.4|111095.4|5
1739767150000|2025-02-17 04:39:10|111144.9|111094.9|111148.6|111098.6|111148.7|111098.7|111144.9|111094.9|5
1739767160000|2025-02-17 04:39:20|111145.3|111095.3|111141.6|111091.6|111147.1|111097.1|111139.9|111089.9|13
1739767170000|2025-02-17 04:39:30|111142.6|111092.6|111142.6|111092.6|111142.6|111092.6|111142.6|111092.6|1
1739767180000|2025-02-17 04:39:40|111142.7|111092.7|111142.7|111092.7|111142.7|111092.7|111142.7|111092.7|1
1739767190000|2025-02-17 04:39:50|111142.6|111092.6|111145.5|111095.5|111145.5|111095.5|111142.6|111092.6|2
1739767200000|2025-02-17 04:40:00|111151.3|111101.3|111150.9|111100.9|111151.3|111101.3|111145.9|111095.9|4
1739767210000|2025-02-17 04:40:10|111151.1|111101.1|111145.9|111095.9|111151.2|111101.2|111145.9|111095.9|5
1739767220000|2025-02-17 04:40:20|111143.4|111093.4|111154.2|111104.2|111154.2|111104.2|111143.4|111093.4|7
1739767230000|2025-02-17 04:40:30|111153.9|111103.9|111144.9|111094.9|111154.1|111104.1|111144.9|111094.9|12
1739767240000|2025-02-17 04:40:40|111144.4|111094.4|111143.6|111093.6|111144.4|111094.4|111143|111093|3
1739767250000|2025-02-17 04:40:50|111143.7|111093.7|111142.6|111092.6|111147.1|111097.1|111142.4|111092.4|6
1739767270000|2025-02-17 04:41:10|111142.8|111092.8|111142.6|111092.6|111142.8|111092.8|111142.5|111092.5|4
1739767280000|2025-02-17 04:41:20|111142.3|111092.3|111148.1|111098.1|111148.1|111098.1|111142.3|111092.3|5
1739767300000|2025-02-17 04:41:40|111148.2|111098.2|111148.2|111098.2|111148.2|111098.2|111148.2|111098.2|1
1739767310000|2025-02-17 04:41:50|111151.1|111101.1|111151.8|111101.8|111152.1|111102.1|111147.1|111097.1|4
1739767320000|2025-02-17 04:42:00|111151.9|111101.9|111152.1|111102.1|111152.1|111102.1|111151.8|111101.8|3
1739767330000|2025-02-17 04:42:10|111152|111102|111151.9|111101.9|111152|111102|111151.9|111101.9|2
1739767340000|2025-02-17 04:42:20|111148.3|111098.3|111150.2|111100.2|111150.2|111100.2|111148.3|111098.3|3
1739767350000|2025-02-17 04:42:30|111150.3|111100.3|111143.1|111093.1|111150.3|111100.3|111143.1|111093.1|6
1739767360000|2025-02-17 04:42:40|111143.3|111093.3|111143.1|111093.1|111143.3|111093.3|111143.1|111093.1|2
1739767370000|2025-02-17 04:42:50|111144|111094|111142.4|111092.4|111144|111094|111142.4|111092.4|4
1739767380000|2025-02-17 04:43:00|111145.7|111095.7|111142.4|111092.4|111145.7|111095.7|111142.4|111092.4|4
1739767390000|2025-02-17 04:43:10|111142.3|111092.3|111142.4|111092.4|111142.4|111092.4|111142.3|111092.3|2
1739767400000|2025-02-17 04:43:20|111142.3|111092.3|111144|111094|111144|111094|111142.3|111092.3|3
1739767410000|2025-02-17 04:43:30|111143.8|111093.8|111143.1|111093.1|111147.5|111097.5|111143.1|111093.1|7
1739767420000|2025-02-17 04:43:40|111145.3|111095.3|111143.9|111093.9|111147.1|111097.1|111143.9|111093.9|6
1739767430000|2025-02-17 04:43:50|111146.9|111096.9|111143.2|111093.2|111146.9|111096.9|111142.9|111092.9|4
1739767440000|2025-02-17 04:44:00|111143.3|111093.3|111143.2|111093.2|111143.3|111093.3|111143.2|111093.2|4
1739767450000|2025-02-17 04:44:10|111143|111093|111143.3|111093.3|111143.3|111093.3|111143|111093|2
1739767460000|2025-02-17 04:44:20|111143.2|111093.2|111139.8|111089.8|111147.4|111097.4|111138|111088|6
1739767470000|2025-02-17 04:44:30|111139.6|111089.6|111139.7|111089.7|111139.8|111089.8|111139.6|111089.6|3
1739767480000|2025-02-17 04:44:40|111137.9|111087.9|111137.8|111087.8|111139.7|111089.7|111137.8|111087.8|5
1739767490000|2025-02-17 04:44:50|111137.7|111087.7|111138.2|111088.2|111138.9|111088.9|111137.7|111087.7|9
1739767500000|2025-02-17 04:45:00|111138|111088|111138.4|111088.4|111138.9|111088.9|111138|111088|4
1739767510000|2025-02-17 04:45:10|111138.5|111088.5|111150.6|111100.6|111153.5|111103.5|111138.4|111088.4|18
1739767520000|2025-02-17 04:45:20|111149|111099|111140.9|111090.9|111149|111099|111137.3|111087.3|14
1739767530000|2025-02-17 04:45:30|111140.8|111090.8|111138.5|111088.5|111140.9|111090.9|111138.3|111088.3|6
1739767540000|2025-02-17 04:45:40|111141.4|111091.4|111137.5|111087.5|111141.4|111091.4|111137.5|111087.5|2
1739767550000|2025-02-17 04:45:50|111137.4|111087.4|111133.6|111083.6|111138|111088|111133.4|111083.4|9
1739767560000|2025-02-17 04:46:00|111133.7|111083.7|111134.8|111084.8|111139|111089|111133.7|111083.7|7
1739767570000|2025-02-17 04:46:10|111134.7|111084.7|111134.9|111084.9|111136.5|111086.5|111131.9|111081.9|7
1739767580000|2025-02-17 04:46:20|111136.8|111086.8|111133.8|111083.8|111143|111093|111132.2|111082.2|8
1739767590000|2025-02-17 04:46:30|111134.2|111084.2|111132.1|111082.1|111134.2|111084.2|111131.8|111081.8|6
1739767600000|2025-02-17 04:46:40|111132.9|111082.9|111132.9|111082.9|111132.9|111082.9|111132.9|111082.9|1
1739767610000|2025-02-17 04:46:50|111135.2|111085.2|111135.3|111085.3|111135.3|111085.3|111135.2|111085.2|2
1739767620000|2025-02-17 04:47:00|111138|111088|111136.1|111086.1|111138.3|111088.3|111134.1|111084.1|10
1739767630000|2025-02-17 04:47:10|111136|111086|111134|111084|111136.1|111086.1|111134|111084|5
1739767640000|2025-02-17 04:47:20|111133.8|111083.8|111135.9|111085.9|111135.9|111085.9|111133.8|111083.8|5
1739767650000|2025-02-17 04:47:30|111136|111086|111135.7|111085.7|111136|111086|111135.7|111085.7|2
1739767660000|2025-02-17 04:47:40|111135.8|111085.8|111134.8|111084.8|111135.8|111085.8|111134.8|111084.8|3
1739767670000|2025-02-17 04:47:50|111137.2|111087.2|111138.7|111088.7|111138.7|111088.7|111137.1|111087.1|4
1739767680000|2025-02-17 04:48:00|111138.8|111088.8|111138.8|111088.8|111138.8|111088.8|111138.2|111088.2|4
1739767690000|2025-02-17 04:48:10|111139.2|111089.2|111136.2|111086.2|111139.2|111089.2|111136.2|111086.2|6
1739767700000|2025-02-17 04:48:20|111136|111086|111135.9|111085.9|111136|111086|111132.3|111082.3|7
1739767710000|2025-02-17 04:48:30|111136.3|111086.3|111136.3|111086.3|111136.4|111086.4|111136.3|111086.3|3
1739767720000|2025-02-17 04:48:40|111136.4|111086.4|111136.5|111086.5|111136.5|111086.5|111136.4|111086.4|2
1739767730000|2025-02-17 04:48:50|111136.3|111086.3|111139.6|111089.6|111139.6|111089.6|111136.3|111086.3|5
1739767740000|2025-02-17 04:49:00|111139.4|111089.4|111139.4|111089.4|111139.4|111089.4|111139.2|111089.2|4
1739767750000|2025-02-17 04:49:10|111139.5|111089.5|111139.6|111089.6|111139.6|111089.6|111139.5|111089.5|2
1739767760000|2025-02-17 04:49:20|111137.2|111087.2|111137.2|111087.2|111137.2|111087.2|111137.2|111087.2|1
1739767770000|2025-02-17 04:49:30|111137|111087|111137.1|111087.1|111137.1|111087.1|111137|111087|2
1739767780000|2025-02-17 04:49:40|111137.2|111087.2|111137.2|111087.2|111137.2|111087.2|111137.2|111087.2|1
1739767790000|2025-02-17 04:49:50|111138|111088|111134.4|111084.4|111143.6|111093.6|111132.2|111082.2|9
1739767800000|2025-02-17 04:50:00|111136.5|111086.5|111134.5|111084.5|111140.9|111090.9|111134.3|111084.3|7
1739767810000|2025-02-17 04:50:10|111134.2|111084.2|111134.3|111084.3|111134.3|111084.3|111134.2|111084.2|2
1739767820000|2025-02-17 04:50:20|111134.2|111084.2|111134.4|111084.4|111134.4|111084.4|111134.2|111084.2|3
1739767830000|2025-02-17 04:50:30|111137.4|111087.4|111137.3|111087.3|111137.5|111087.5|111137.3|111087.3|3
1739767850000|2025-02-17 04:50:50|111137.4|111087.4|111115.6|111065.6|111137.8|111087.8|111113.9|111063.9|17
1739767860000|2025-02-17 04:51:00|111115.8|111065.8|111118.5|111068.5|111122|111072|111114.1|111064.1|11
1739767870000|2025-02-17 04:51:10|111119|111069|111120.3|111070.3|111121.5|111071.5|111118.6|111068.6|9
1739767880000|2025-02-17 04:51:20|111120.6|111070.6|111120.2|111070.2|111120.6|111070.6|111120.2|111070.2|4
1739767890000|2025-02-17 04:51:30|111119.9|111069.9|111120.1|111070.1|111120.2|111070.2|111119.9|111069.9|5
1739767900000|2025-02-17 04:51:40|111119.8|111069.8|111120.9|111070.9|111120.9|111070.9|111119.8|111069.8|3
1739767910000|2025-02-17 04:51:50|111120.8|111070.8|111120.9|111070.9|111124.9|111074.9|111120.1|111070.1|10
1739767920000|2025-02-17 04:52:00|111116.9|111066.9|111118.2|111068.2|111120.2|111070.2|111116.2|111066.2|7
1739767930000|2025-02-17 04:52:10|111118.5|111068.5|111117.8|111067.8|111118.5|111068.5|111117.8|111067.8|4
1739767940000|2025-02-17 04:52:20|111117.5|111067.5|111117.7|111067.7|111117.7|111067.7|111117.5|111067.5|2
1739767950000|2025-02-17 04:52:30|111117.9|111067.9|111119.1|111069.1|111122.5|111072.5|111116.2|111066.2|10
1739767960000|2025-02-17 04:52:40|111119|111069|111119|111069|111119|111069|111119|111069|1
1739767970000|2025-02-17 04:52:50|111118.9|111068.9|111118.4|111068.4|111118.9|111068.9|111118.4|111068.4|4
1739767980000|2025-02-17 04:53:00|111118.9|111068.9|111119.1|111069.1|111119.1|111069.1|111118.9|111068.9|5
1739767990000|2025-02-17 04:53:10|111118.8|111068.8|111118.9|111068.9|111118.9|111068.9|111118.8|111068.8|2
1739768000000|2025-02-17 04:53:20|111117.9|111067.9|111117.9|111067.9|111117.9|111067.9|111117.9|111067.9|1
1739768010000|2025-02-17 04:53:30|111117.7|111067.7|111117.6|111067.6|111117.9|111067.9|111117.6|111067.6|4
1739768020000|2025-02-17 04:53:40|111120.9|111070.9|111113.8|111063.8|111121|111071|111113.8|111063.8|6
1739768030000|2025-02-17 04:53:50|111115.3|111065.3|111113.2|111063.2|111115.3|111065.3|111113.2|111063.2|5
1739768040000|2025-02-17 04:54:00|111113.4|111063.4|111113.6|111063.6|111114.9|111064.9|111110.4|111060.4|11
1739768050000|2025-02-17 04:54:10|111113.9|111063.9|111113.7|111063.7|111113.9|111063.9|111112.6|111062.6|5
1739768060000|2025-02-17 04:54:20|111113.8|111063.8|111113.7|111063.7|111113.8|111063.8|111113.7|111063.7|2
1739768070000|2025-02-17 04:54:30|111115.9|111065.9|111121.2|111071.2|111121.3|111071.3|111115.9|111065.9|3
1739768080000|2025-02-17 04:54:40|111117.2|111067.2|111121.3|111071.3|111121.6|111071.6|111117.2|111067.2|7
1739768090000|2025-02-17 04:54:50|111121.2|111071.2|111111.7|111061.7|111121.2|111071.2|111111.7|111061.7|7
1739768100000|2025-02-17 04:55:00|111112.1|111062.1|111112.5|111062.5|111114.1|111064.1|111112.1|111062.1|5
1739768110000|2025-02-17 04:55:10|111112.1|111062.1|111111.2|111061.2|111112.3|111062.3|111109.7|111059.7|10
1739768120000|2025-02-17 04:55:20|111111.5|111061.5|111111.5|111061.5|111111.5|111061.5|111111.5|111061.5|1
1739768130000|2025-02-17 04:55:30|111110.2|111060.2|111111.5|111061.5|111111.5|111061.5|111110.2|111060.2|3
1739768140000|2025-02-17 04:55:40|111111|111061|111109.8|111059.8|111111|111061|111106.3|111056.3|9
1739768150000|2025-02-17 04:55:50|111109.3|111059.3|111109.4|111059.4|111109.4|111059.4|111109.3|111059.3|2
1739768160000|2025-02-17 04:56:00|111109.5|111059.5|111109.4|111059.4|111109.5|111059.5|111109.4|111059.4|2
1739768170000|2025-02-17 04:56:10|111109.3|111059.3|111111.2|111061.2|111111.3|111061.3|111109.3|111059.3|4
1739768180000|2025-02-17 04:56:20|111118.5|111068.5|111118.6|111068.6|111118.7|111068.7|111118.5|111068.5|3
1739768190000|2025-02-17 04:56:30|111118.7|111068.7|111111|111061|111118.7|111068.7|111111|111061|7
1739768200000|2025-02-17 04:56:40|111111.1|111061.1|111111.1|111061.1|111111.1|111061.1|111111.1|111061.1|1
1739768210000|2025-02-17 04:56:50|111111.2|111061.2|111111.1|111061.1|111111.2|111061.2|111111.1|111061.1|2
1739768220000|2025-02-17 04:57:00|111108.7|111058.7|111102.5|111052.5|111108.7|111058.7|111099.3|111049.3|12
1739768230000|2025-02-17 04:57:10|111102.7|111052.7|111102.5|111052.5|111103.9|111053.9|111102.4|111052.4|5
1739768240000|2025-02-17 04:57:20|111101.7|111051.7|111102.2|111052.2|111103.8|111053.8|111101.7|111051.7|5
1739768250000|2025-02-17 04:57:30|111105|111055|111111.4|111061.4|111113.4|111063.4|111105|111055|10
1739768260000|2025-02-17 04:57:40|111110.5|111060.5|111110|111060|111110.5|111060.5|111110|111060|2
1739768270000|2025-02-17 04:57:50|111109.9|111059.9|111109.9|111059.9|111111.1|111061.1|111109.6|111059.6|8
1739768280000|2025-02-17 04:58:00|111110|111060|111110.4|111060.4|111110.4|111060.4|111110|111060|2
1739768290000|2025-02-17 04:58:10|111113.5|111063.5|111113.6|111063.6|111120.1|111070.1|111110.5|111060.5|9
1739768300000|2025-02-17 04:58:20|111114.3|111064.3|111114.3|111064.3|111114.3|111064.3|111114.3|111064.3|1
1739768310000|2025-02-17 04:58:30|111114.4|111064.4|111116.3|111066.3|111118.4|111068.4|111113|111063|14
1739768320000|2025-02-17 04:58:40|111116.1|111066.1|111115.8|111065.8|111116.1|111066.1|111115.8|111065.8|2
1739768330000|2025-02-17 04:58:50|111115.9|111065.9|111115.9|111065.9|111115.9|111065.9|111115.9|111065.9|1
1739768340000|2025-02-17 04:59:00|111116|111066|111123.7|111073.7|111125.2|111075.2|111116|111066|8
1739768350000|2025-02-17 04:59:10|111122.6|111072.6|111120.4|111070.4|111124.1|111074.1|111120.4|111070.4|10
1739768360000|2025-02-17 04:59:20|111123.4|111073.4|111122.3|111072.3|111123.9|111073.9|111120.6|111070.6|9
1739768370000|2025-02-17 04:59:30|111122.2|111072.2|111122.3|111072.3|111123.9|111073.9|111122.2|111072.2|7
1739768380000|2025-02-17 04:59:40|111124|111074|111122.6|111072.6|111126|111076|111122.6|111072.6|6
1739768390000|2025-02-17 04:59:50|111125.8|111075.8|111123.2|111073.2|111125.9|111075.9|111119.5|111069.5|9
1739768400000|2025-02-17 05:00:00|111125.2|111075.2|111118.4|111068.4|111129.4|111079.4|111115.4|111065.4|15
1739768410000|2025-02-17 05:00:10|111117.9|111067.9|111119|111069|111127.8|111077.8|111117.6|111067.6|18
1739768420000|2025-02-17 05:00:20|111122.1|111072.1|111117.1|111067.1|111122.1|111072.1|111114.7|111064.7|11
1739768430000|2025-02-17 05:00:30|111120.1|111070.1|111110.3|111060.3|111121.7|111071.7|111109.3|111059.3|19
1739768440000|2025-02-17 05:00:40|111110.4|111060.4|111110.3|111060.3|111117.2|111067.2|111110.2|111060.2|12
1739768450000|2025-02-17 05:00:50|111110.9|111060.9|111111.4|111061.4|111111.4|111061.4|111109.9|111059.9|4
1739768460000|2025-02-17 05:01:00|111113.1|111063.1|111109.9|111059.9|111113.1|111063.1|111109.9|111059.9|8
1739768470000|2025-02-17 05:01:10|111110|111060|111110.8|111060.8|111110.9|111060.9|111110|111060|4
1739768480000|2025-02-17 05:01:20|111111|111061|111110.9|111060.9|111111|111061|111110.9|111060.9|4
1739768490000|2025-02-17 05:01:30|111112.4|111062.4|111112.1|111062.1|111118.2|111068.2|111112|111062|8
1739768500000|2025-02-17 05:01:40|111111.7|111061.7|111110|111060|111111.8|111061.8|111110|111060|5
1739768510000|2025-02-17 05:01:50|111116.5|111066.5|111111.8|111061.8|111120|111070|111111.7|111061.7|5
1739768520000|2025-02-17 05:02:00|111110.3|111060.3|111110.6|111060.6|111111.9|111061.9|111110.3|111060.3|6
1739768530000|2025-02-17 05:02:10|111111.7|111061.7|111112.4|111062.4|111113.5|111063.5|111111.7|111061.7|5
1739768540000|2025-02-17 05:02:20|111112.2|111062.2|111115.6|111065.6|111116.6|111066.6|111112.2|111062.2|5
1739768550000|2025-02-17 05:02:30|111112.4|111062.4|111112.5|111062.5|111112.6|111062.6|111112.4|111062.4|4
1739768560000|2025-02-17 05:02:40|111113.5|111063.5|111113.5|111063.5|111113.5|111063.5|111113.5|111063.5|1
1739768570000|2025-02-17 05:02:50|111111.6|111061.6|111104.9|111054.9|111111.6|111061.6|111104.9|111054.9|17
1739768580000|2025-02-17 05:03:00|111104.7|111054.7|111107.7|111057.7|111109.3|111059.3|111104.7|111054.7|7
1739768590000|2025-02-17 05:03:10|111108.4|111058.4|111108.3|111058.3|111108.4|111058.4|111108.3|111058.3|4
1739768600000|2025-02-17 05:03:20|111108.2|111058.2|111107.9|111057.9|111110.5|111060.5|111106.5|111056.5|7
1739768610000|2025-02-17 05:03:30|111107.8|111057.8|111107.8|111057.8|111107.8|111057.8|111107.8|111057.8|1
1739768620000|2025-02-17 05:03:40|111106.9|111056.9|111107.6|111057.6|111109|111059|111106.8|111056.8|5
1739768630000|2025-02-17 05:03:50|111107.8|111057.8|111109.9|111059.9|111113.4|111063.4|111107.6|111057.6|8
1739768640000|2025-02-17 05:04:00|111109.5|111059.5|111109.8|111059.8|111109.8|111059.8|111109.5|111059.5|2
1739768650000|2025-02-17 05:04:10|111109.5|111059.5|111106.4|111056.4|111109.6|111059.6|111106.3|111056.3|9
1739768660000|2025-02-17 05:04:20|111105.3|111055.3|111108.6|111058.6|111109|111059|111105.3|111055.3|4
1739768670000|2025-02-17 05:04:30|111108.5|111058.5|111108.5|111058.5|111108.5|111058.5|111106.4|111056.4|3
1739768680000|2025-02-17 05:04:40|111108.6|111058.6|111108.5|111058.5|111108.6|111058.6|111108.5|111058.5|2
1739768690000|2025-02-17 05:04:50|111111|111061|111110.4|111060.4|111111|111061|111110.4|111060.4|2
1739768700000|2025-02-17 05:05:00|111113.3|111063.3|111109.5|111059.5|111114|111064|111107.4|111057.4|9
1739768710000|2025-02-17 05:05:10|111109.9|111059.9|111110.9|111060.9|111122.4|111072.4|111109.9|111059.9|16
1739768720000|2025-02-17 05:05:20|111113.7|111063.7|111110.1|111060.1|111113.7|111063.7|111110|111060|8
1739768730000|2025-02-17 05:05:30|111110.5|111060.5|111110.5|111060.5|111113.6|111063.6|111108.1|111058.1|10
1739768740000|2025-02-17 05:05:40|111110.2|111060.2|111110.5|111060.5|111110.6|111060.6|111110.2|111060.2|4
1739768750000|2025-02-17 05:05:50|111110.4|111060.4|111112.6|111062.6|111116.6|111066.6|111110.4|111060.4|8
1739768760000|2025-02-17 05:06:00|111112.2|111062.2|111115|111065|111122.1|111072.1|111112.2|111062.2|10
1739768770000|2025-02-17 05:06:10|111113.8|111063.8|111125.8|111075.8|111127.5|111077.5|111112.8|111062.8|15
1739768780000|2025-02-17 05:06:20|111127.8|111077.8|111126.5|111076.5|111127.8|111077.8|111126.5|111076.5|5
1739768790000|2025-02-17 05:06:30|111127.6|111077.6|111119.8|111069.8|111127.6|111077.6|111115.1|111065.1|14
1739768800000|2025-02-17 05:06:40|111116.3|111066.3|111117|111067|111122.8|111072.8|111114.4|111064.4|27
1739768810000|2025-02-17 05:06:50|111116.8|111066.8|111121.6|111071.6|111122|111072|111113.8|111063.8|13
1739768820000|2025-02-17 05:07:00|111122.7|111072.7|111115.1|111065.1|111122.7|111072.7|111113.3|111063.3|13
1739768830000|2025-02-17 05:07:10|111119.9|111069.9|111110.4|111060.4|111119.9|111069.9|111106.4|111056.4|15
1739768840000|2025-02-17 05:07:20|111108|111058|111112.2|111062.2|111116.7|111066.7|111108|111058|16
1739768850000|2025-02-17 05:07:30|111112|111062|111113|111063|111113.7|111063.7|111109.5|111059.5|8
1739768860000|2025-02-17 05:07:40|111110.6|111060.6|111110.2|111060.2|111112.7|111062.7|111110.2|111060.2|6
1739768870000|2025-02-17 05:07:50|111110.4|111060.4|111117|111067|111117|111067|111109.5|111059.5|9
1739768880000|2025-02-17 05:08:00|111113.6|111063.6|111113.8|111063.8|111116.8|111066.8|111113.6|111063.6|5
1739768890000|2025-02-17 05:08:10|111116.8|111066.8|111113.6|111063.6|111116.8|111066.8|111113.6|111063.6|2
1739768900000|2025-02-17 05:08:20|111112.5|111062.5|111112.5|111062.5|111112.5|111062.5|111112.3|111062.3|3
1739768920000|2025-02-17 05:08:40|111117|111067|111119.9|111069.9|111120.2|111070.2|111112.5|111062.5|7
1739768930000|2025-02-17 05:08:50|111119.1|111069.1|111113.8|111063.8|111119.1|111069.1|111111.5|111061.5|12
1739768940000|2025-02-17 05:09:00|111115|111065|111115.2|111065.2|111118.7|111068.7|111113.1|111063.1|16
1739768950000|2025-02-17 05:09:10|111114.9|111064.9|111113.4|111063.4|111114.9|111064.9|111111.4|111061.4|7
1739768960000|2025-02-17 05:09:20|111116.5|111066.5|111113.3|111063.3|111116.9|111066.9|111112|111062|15
1739768970000|2025-02-17 05:09:30|111116.3|111066.3|111113.3|111063.3|111116.3|111066.3|111113.2|111063.2|6
1739768980000|2025-02-17 05:09:40|111112.3|111062.3|111104.3|111054.3|111112.3|111062.3|111099.5|111049.5|12
1739768990000|2025-02-17 05:09:50|111104.9|111054.9|111106.1|111056.1|111107.7|111057.7|111104.9|111054.9|4
1739769000000|2025-02-17 05:10:00|111101.5|111051.5|111102.6|111052.6|111103.5|111053.5|111095.7|111045.7|23
1739769010000|2025-02-17 05:10:10|111101.8|111051.8|111100.2|111050.2|111105.1|111055.1|111097.2|111047.2|16
1739769020000|2025-02-17 05:10:20|111099.5|111049.5|111104.1|111054.1|111104.1|111054.1|111099.2|111049.2|9
1739769030000|2025-02-17 05:10:30|111104.4|111054.4|111095.9|111045.9|111106.8|111056.8|111091.2|111041.2|21
1739769040000|2025-02-17 05:10:40|111095.6|111045.6|111102.1|111052.1|111105.9|111055.9|111095.6|111045.6|12
1739769050000|2025-02-17 05:10:50|111101.9|111051.9|111106|111056|111106.3|111056.3|111097.8|111047.8|10
1739769070000|2025-02-17 05:11:10|111105.7|111055.7|111105|111055|111105.9|111055.9|111102.2|111052.2|18
1739769080000|2025-02-17 05:11:20|111105.2|111055.2|111105.3|111055.3|111107.3|111057.3|111103.8|111053.8|9
1739769090000|2025-02-17 05:11:30|111105.4|111055.4|111103.9|111053.9|111106|111056|111103.1|111053.1|5
1739769100000|2025-02-17 05:11:40|111103.8|111053.8|111103.2|111053.2|111104.6|111054.6|111101.1|111051.1|5
1739769110000|2025-02-17 05:11:50|111103.1|111053.1|111103.2|111053.2|111103.3|111053.3|111103.1|111053.1|3
1739769120000|2025-02-17 05:12:00|111103.3|111053.3|111103.2|111053.2|111103.3|111053.3|111103.2|111053.2|2
1739769130000|2025-02-17 05:12:10|111102.6|111052.6|111103.1|111053.1|111103.1|111053.1|111102.6|111052.6|2
1739769140000|2025-02-17 05:12:20|111102.3|111052.3|111102.4|111052.4|111103.8|111053.8|111099.9|111049.9|4
1739769150000|2025-02-17 05:12:30|111099.9|111049.9|111103|111053|111111.2|111061.2|111097.5|111047.5|19
1739769160000|2025-02-17 05:12:40|111100|111050|111094.7|111044.7|111102.8|111052.8|111086|111036|21
1739769170000|2025-02-17 05:12:50|111094.8|111044.8|111094.5|111044.5|111094.8|111044.8|111083.5|111033.5|36
1739769180000|2025-02-17 05:13:00|111087.2|111037.2|111085.5|111035.5|111089|111039|111083.7|111033.7|24
1739769190000|2025-02-17 05:13:10|111084.6|111034.6|111087.1|111037.1|111090.7|111040.7|111079.4|111029.4|19
1739769200000|2025-02-17 05:13:20|111088|111038|111090.9|111040.9|111092.5|111042.5|111087.9|111037.9|6
1739769210000|2025-02-17 05:13:30|111091.5|111041.5|111095|111045|111096.9|111046.9|111088.2|111038.2|16
1739769220000|2025-02-17 05:13:40|111095.9|111045.9|111095.9|111045.9|111102.3|111052.3|111095|111045|14
1739769230000|2025-02-17 05:13:50|111095.8|111045.8|111097|111047|111103.8|111053.8|111092.8|111042.8|18
1739769240000|2025-02-17 05:14:00|111098.4|111048.4|111106.3|111056.3|111107.5|111057.5|111095.8|111045.8|18
1739769250000|2025-02-17 05:14:10|111107|111057|111112|111062|111112.3|111062.3|111105.2|111055.2|13
1739769260000|2025-02-17 05:14:20|111109.9|111059.9|111112.7|111062.7|111112.9|111062.9|111109.8|111059.8|8
1739769270000|2025-02-17 05:14:30|111112.8|111062.8|111118.4|111068.4|111121.1|111071.1|111112.8|111062.8|15
1739769280000|2025-02-17 05:14:40|111118.1|111068.1|111115.2|111065.2|111119.4|111069.4|111111.5|111061.5|8
1739769290000|2025-02-17 05:14:50|111115.3|111065.3|111115|111065|111116.1|111066.1|111112|111062|8
1739769300000|2025-02-17 05:15:00|111117.4|111067.4|111116.8|111066.8|111117.4|111067.4|111111.3|111061.3|14
1739769310000|2025-02-17 05:15:10|111117.2|111067.2|111115.9|111065.9|111117.2|111067.2|111113.6|111063.6|8
1739769320000|2025-02-17 05:15:20|111117.1|111067.1|111119.6|111069.6|111121.6|111071.6|111117.1|111067.1|10
1739769330000|2025-02-17 05:15:30|111120.3|111070.3|111122.4|111072.4|111122.4|111072.4|111120.3|111070.3|7
1739769340000|2025-02-17 05:15:40|111122|111072|111114.1|111064.1|111122.7|111072.7|111114.1|111064.1|18
1739769350000|2025-02-17 05:15:50|111113.8|111063.8|111119|111069|111122.3|111072.3|111113.8|111063.8|13
1739769360000|2025-02-17 05:16:00|111121.4|111071.4|111118.2|111068.2|111121.4|111071.4|111114.7|111064.7|12
1739769370000|2025-02-17 05:16:10|111118.3|111068.3|111117.9|111067.9|111120|111070|111114.3|111064.3|9
1739769380000|2025-02-17 05:16:20|111114.4|111064.4|111118.5|111068.5|111120.5|111070.5|111113.6|111063.6|8
1739769390000|2025-02-17 05:16:30|111118.8|111068.8|111115.6|111065.6|111122.9|111072.9|111111.7|111061.7|13
1739769400000|2025-02-17 05:16:40|111116.4|111066.4|111105.7|111055.7|111116.4|111066.4|111105.7|111055.7|15
1739769410000|2025-02-17 05:16:50|111101|111051|111109.5|111059.5|111110|111060|111101|111051|15
1739769420000|2025-02-17 05:17:00|111109.6|111059.6|111109.9|111059.9|111116.7|111066.7|111107.5|111057.5|18
1739769430000|2025-02-17 05:17:10|111110.8|111060.8|111115.9|111065.9|111122.5|111072.5|111109.6|111059.6|22
1739769440000|2025-02-17 05:17:20|111120|111070|111124|111074|111124|111074|111115.9|111065.9|17
1739769450000|2025-02-17 05:17:30|111123.4|111073.4|111121.9|111071.9|111123.4|111073.4|111116|111066|16
1739769460000|2025-02-17 05:17:40|111122.9|111072.9|111122.7|111072.7|111123.3|111073.3|111112.8|111062.8|36
1739769470000|2025-02-17 05:17:50|111123.5|111073.5|111120.4|111070.4|111123.8|111073.8|111116|111066|12
1739769480000|2025-02-17 05:18:00|111121.9|111071.9|111128.8|111078.8|111131.1|111081.1|111117.5|111067.5|19
1739769490000|2025-02-17 05:18:10|111129.1|111079.1|111132.1|111082.1|111132.9|111082.9|111129.1|111079.1|15
1739769500000|2025-02-17 05:18:20|111123.5|111073.5|111127.8|111077.8|111130.6|111080.6|111121.4|111071.4|17
1739769510000|2025-02-17 05:18:30|111127.9|111077.9|111130.2|111080.2|111131.2|111081.2|111125.8|111075.8|17
1739769520000|2025-02-17 05:18:40|111131.1|111081.1|111136.3|111086.3|111136.3|111086.3|111129.2|111079.2|14
1739769530000|2025-02-17 05:18:50|111134.5|111084.5|111133.2|111083.2|111134.9|111084.9|111128.4|111078.4|23
1739769540000|2025-02-17 05:19:00|111134.1|111084.1|111131.9|111081.9|111136.6|111086.6|111127.9|111077.9|25
1739769550000|2025-02-17 05:19:10|111132.7|111082.7|111132.6|111082.6|111135.5|111085.5|111132|111082|10
1739769560000|2025-02-17 05:19:20|111132.5|111082.5|111135.4|111085.4|111135.4|111085.4|111128|111078|10
1739769570000|2025-02-17 05:19:30|111135.5|111085.5|111135.3|111085.3|111135.5|111085.5|111134|111084|10
1739769580000|2025-02-17 05:19:40|111134.2|111084.2|111135.1|111085.1|111137.8|111087.8|111132.2|111082.2|14
1739769590000|2025-02-17 05:19:50|111135.3|111085.3|111137.5|111087.5|111137.8|111087.8|111134.5|111084.5|12
1739769600000|2025-02-17 05:20:00|111140.7|111090.7|111138.4|111088.4|111145.3|111095.3|111135.9|111085.9|23
1739769610000|2025-02-17 05:20:10|111138.5|111088.5|111141.7|111091.7|111142.6|111092.6|111138.1|111088.1|30
1739769620000|2025-02-17 05:20:20|111141.8|111091.8|111141.9|111091.9|111141.9|111091.9|111141.8|111091.8|2
1739769630000|2025-02-17 05:20:30|111142.3|111092.3|111137.6|111087.6|111144.4|111094.4|111135.6|111085.6|45
1739769640000|2025-02-17 05:20:40|111138.6|111088.6|111145.5|111095.5|111145.5|111095.5|111138.6|111088.6|20
1739769650000|2025-02-17 05:20:50|111145.4|111095.4|111144|111094|111145.5|111095.5|111142.4|111092.4|61
1739769660000|2025-02-17 05:21:00|111143.4|111093.4|111151.3|111101.3|111162.1|111112.1|111143.1|111093.1|40
1739769670000|2025-02-17 05:21:10|111151.4|111101.4|111156.7|111106.7|111159.3|111109.3|111148.5|111098.5|19
1739769680000|2025-02-17 05:21:20|111155.7|111105.7|111156.2|111106.2|111157.4|111107.4|111154.8|111104.8|14
1739769690000|2025-02-17 05:21:30|111155.9|111105.9|111171.1|111121.1|111171.1|111121.1|111155.9|111105.9|21
1739769700000|2025-02-17 05:21:40|111173.4|111123.4|111172.3|111122.3|111175.1|111125.1|111170.6|111120.6|24
1739769710000|2025-02-17 05:21:50|111172.5|111122.5|111170.5|111120.5|111184.6|111134.6|111170.5|111120.5|44
1739769720000|2025-02-17 05:22:00|111173.3|111123.3|111172.9|111122.9|111175.1|111125.1|111171.2|111121.2|16
1739769730000|2025-02-17 05:22:10|111172.7|111122.7|111172.4|111122.4|111172.7|111122.7|111172.4|111122.4|3
1739769740000|2025-02-17 05:22:20|111174.2|111124.2|111164.9|111114.9|111176.3|111126.3|111164.6|111114.6|19
1739769750000|2025-02-17 05:22:30|111164.6|111114.6|111163.8|111113.8|111168.4|111118.4|111162.1|111112.1|22
1739769760000|2025-02-17 05:22:40|111165.1|111115.1|111164.7|111114.7|111166.6|111116.6|111163.4|111113.4|16
1739769770000|2025-02-17 05:22:50|111164.8|111114.8|111156.2|111106.2|111164.8|111114.8|111153.2|111103.2|13
1739769780000|2025-02-17 05:23:00|111158|111108|111151.3|111101.3|111158|111108|111149.8|111099.8|14
1739769790000|2025-02-17 05:23:10|111151.2|111101.2|111145.7|111095.7|111151.2|111101.2|111145|111095|12
1739769800000|2025-02-17 05:23:20|111148|111098|111145.2|111095.2|111148.7|111098.7|111144.5|111094.5|12
1739769810000|2025-02-17 05:23:30|111144|111094|111139.9|111089.9|111144|111094|111138.5|111088.5|11
1739769820000|2025-02-17 05:23:40|111144.8|111094.8|111139.8|111089.8|111144.8|111094.8|111139.8|111089.8|13
1739769830000|2025-02-17 05:23:50|111139.1|111089.1|111137|111087|111139.1|111089.1|111134.5|111084.5|8
1739769840000|2025-02-17 05:24:00|111135.9|111085.9|111128.3|111078.3|111137.6|111087.6|111125.8|111075.8|22
1739769850000|2025-02-17 05:24:10|111127.5|111077.5|111129.3|111079.3|111129.6|111079.6|111122.3|111072.3|16
1739769860000|2025-02-17 05:24:20|111127.2|111077.2|111126.9|111076.9|111128.3|111078.3|111123.2|111073.2|9
1739769870000|2025-02-17 05:24:30|111127.1|111077.1|111127|111077|111133.3|111083.3|111125.5|111075.5|18
1739769880000|2025-02-17 05:24:40|111125.7|111075.7|111122.8|111072.8|111125.7|111075.7|111114.3|111064.3|8
1739769890000|2025-02-17 05:24:50|111124|111074|111126.9|111076.9|111128.9|111078.9|111124|111074|17
1739769900000|2025-02-17 05:25:00|111128.3|111078.3|111127.6|111077.6|111128.8|111078.8|111126|111076|17
1739769910000|2025-02-17 05:25:10|111129|111079|111136|111086|111137|111087|111124.7|111074.7|18
1739769920000|2025-02-17 05:25:20|111133.8|111083.8|111130|111080|111133.8|111083.8|111130|111080|6
1739769930000|2025-02-17 05:25:30|111129.9|111079.9|111130.1|111080.1|111130.1|111080.1|111129.9|111079.9|5
1739769940000|2025-02-17 05:25:40|111131.6|111081.6|111133|111083|111137.8|111087.8|111131.6|111081.6|8
1739769950000|2025-02-17 05:25:50|111132.9|111082.9|111132.8|111082.8|111132.9|111082.9|111131.8|111081.8|5
1739769960000|2025-02-17 05:26:00|111132.9|111082.9|111132.8|111082.8|111132.9|111082.9|111132.8|111082.8|2
1739769970000|2025-02-17 05:26:10|111132.2|111082.2|111132.7|111082.7|111132.9|111082.9|111132.2|111082.2|4
1739769980000|2025-02-17 05:26:20|111132.9|111082.9|111133.1|111083.1|111134.7|111084.7|111130.9|111080.9|9
1739769990000|2025-02-17 05:26:30|111133|111083|111134.6|111084.6|111136.5|111086.5|111130.3|111080.3|18
1739770000000|2025-02-17 05:26:40|111135.9|111085.9|111136.7|111086.7|111136.8|111086.8|111132.9|111082.9|10
1739770010000|2025-02-17 05:26:50|111136.8|111086.8|111136.6|111086.6|111139.9|111089.9|111135.9|111085.9|8
1739770020000|2025-02-17 05:27:00|111138.1|111088.1|111141.8|111091.8|111143.3|111093.3|111136.6|111086.6|12
1739770030000|2025-02-17 05:27:10|111142.4|111092.4|111143.2|111093.2|111143.2|111093.2|111142|111092|6
1739770040000|2025-02-17 05:27:20|111143.3|111093.3|111143.5|111093.5|111143.9|111093.9|111142.9|111092.9|5
1739770050000|2025-02-17 05:27:30|111143.4|111093.4|111137.8|111087.8|111143.7|111093.7|111137.6|111087.6|8
1739770060000|2025-02-17 05:27:40|111138.3|111088.3|111146.9|111096.9|111147.4|111097.4|111138.3|111088.3|9
1739770070000|2025-02-17 05:27:50|111143.6|111093.6|111137.4|111087.4|111143.6|111093.6|111130.7|111080.7|12
1739770080000|2025-02-17 05:28:00|111132.3|111082.3|111132.4|111082.4|111134.7|111084.7|111132.3|111082.3|6
1739770090000|2025-02-17 05:28:10|111132.6|111082.6|111132.7|111082.7|111135.5|111085.5|111132.4|111082.4|8
1739770100000|2025-02-17 05:28:20|111131.7|111081.7|111132.9|111082.9|111132.9|111082.9|111131.7|111081.7|4
1739770110000|2025-02-17 05:28:30|111134.1|111084.1|111135.4|111085.4|111142.6|111092.6|111134.1|111084.1|10
1739770120000|2025-02-17 05:28:40|111139.6|111089.6|111139.6|111089.6|111140.6|111090.6|111137.5|111087.5|9
1739770130000|2025-02-17 05:28:50|111140.1|111090.1|111135.8|111085.8|111141.4|111091.4|111135.8|111085.8|15
1739770140000|2025-02-17 05:29:00|111135.7|111085.7|111141.1|111091.1|111142.1|111092.1|111135.6|111085.6|7
1739770150000|2025-02-17 05:29:10|111141|111091|111142.9|111092.9|111143.8|111093.8|111134.4|111084.4|10
1739770160000|2025-02-17 05:29:20|111142.7|111092.7|111148.2|111098.2|111148.2|111098.2|111136.6|111086.6|13
1739770170000|2025-02-17 05:29:30|111148.3|111098.3|111149.6|111099.6|111149.6|111099.6|111134.5|111084.5|28
1739770180000|2025-02-17 05:29:40|111148.8|111098.8|111151.1|111101.1|111152.5|111102.5|111145.5|111095.5|12
1739770190000|2025-02-17 05:29:50|111150.4|111100.4|111156|111106|111161.1|111111.1|111143.9|111093.9|22
1739770200000|2025-02-17 05:30:00|111157.1|111107.1|111170|111120|111172.1|111122.1|111157.1|111107.1|19
1739770210000|2025-02-17 05:30:10|111169|111119|111176.2|111126.2|111176.3|111126.3|111169|111119|18
1739770220000|2025-02-17 05:30:20|111178|111128|111178.2|111128.2|111179.8|111129.8|111168.9|111118.9|22
1739770230000|2025-02-17 05:30:30|111180|111130|111169.9|111119.9|111180|111130|111165.3|111115.3|17
1739770240000|2025-02-17 05:30:40|111170.5|111120.5|111176|111126|111176|111126|111170.5|111120.5|7
1739770250000|2025-02-17 05:30:50|111176.4|111126.4|111170|111120|111177.5|111127.5|111164.6|111114.6|17
1739770260000|2025-02-17 05:31:00|111171|111121|111169.5|111119.5|111171.3|111121.3|111163.9|111113.9|17
1739770270000|2025-02-17 05:31:10|111169.3|111119.3|111172.1|111122.1|111174.4|111124.4|111164.8|111114.8|22
1739770280000|2025-02-17 05:31:20|111173.2|111123.2|111170.4|111120.4|111173.4|111123.4|111169.5|111119.5|9
1739770290000|2025-02-17 05:31:30|111169.1|111119.1|111175.7|111125.7|111175.7|111125.7|111163.8|111113.8|16
1739770300000|2025-02-17 05:31:40|111170.4|111120.4|111172.3|111122.3|111180|111130|111170.4|111120.4|26
1739770310000|2025-02-17 05:31:50|111170.9|111120.9|111170.1|111120.1|111183.8|111133.8|111170.1|111120.1|32
1739770320000|2025-02-17 05:32:00|111174.1|111124.1|111184.8|111134.8|111185.9|111135.9|111170.3|111120.3|20
1739770330000|2025-02-17 05:32:10|111185.4|111135.4|111183.9|111133.9|111185.4|111135.4|111182.3|111132.3|8
1739770340000|2025-02-17 05:32:20|111183.6|111133.6|111188.8|111138.8|111188.8|111138.8|111180.7|111130.7|6
1739770350000|2025-02-17 05:32:30|111188.9|111138.9|111185.3|111135.3|111192.3|111142.3|111183.3|111133.3|9
1739770360000|2025-02-17 05:32:40|111189.6|111139.6|111182.3|111132.3|111190.9|111140.9|111182.3|111132.3|9
1739770370000|2025-02-17 05:32:50|111182.2|111132.2|111197.1|111147.1|111203.1|111153.1|111182.2|111132.2|21
1739770380000|2025-02-17 05:33:00|111195.1|111145.1|111196.8|111146.8|111202.9|111152.9|111193.7|111143.7|14
1739770390000|2025-02-17 05:33:10|111197.8|111147.8|111189.2|111139.2|111199.7|111149.7|111182.5|111132.5|22
1739770400000|2025-02-17 05:33:20|111191.2|111141.2|111193.2|111143.2|111193.2|111143.2|111184.6|111134.6|19
1739770410000|2025-02-17 05:33:30|111193|111143|111196.7|111146.7|111198.1|111148.1|111193|111143|13
1739770420000|2025-02-17 05:33:40|111195.9|111145.9|111202.3|111152.3|111202.3|111152.3|111193.4|111143.4|7
1739770430000|2025-02-17 05:33:50|111204.2|111154.2|111202.1|111152.1|111205.4|111155.4|111202.1|111152.1|7
1739770440000|2025-02-17 05:34:00|111201.2|111151.2|111201.4|111151.4|111202.3|111152.3|111194.3|111144.3|17
1739770450000|2025-02-17 05:34:10|111201|111151|111202.2|111152.2|111202.2|111152.2|111194.2|111144.2|12
1739770460000|2025-02-17 05:34:20|111202.3|111152.3|111200.4|111150.4|111202.3|111152.3|111196.6|111146.6|5
1739770470000|2025-02-17 05:34:30|111200.6|111150.6|111199.9|111149.9|111200.9|111150.9|111199.9|111149.9|4
1739770480000|2025-02-17 05:34:40|111202|111152|111202.3|111152.3|111202.3|111152.3|111198.8|111148.8|4
1739770490000|2025-02-17 05:34:50|111203.5|111153.5|111202.6|111152.6|111207.1|111157.1|111197.8|111147.8|22
1739770500000|2025-02-17 05:35:00|111202.9|111152.9|111195.7|111145.7|111204.7|111154.7|111191.8|111141.8|21
1739770510000|2025-02-17 05:35:10|111195|111145|111199.1|111149.1|111199.1|111149.1|111194.5|111144.5|14
1739770520000|2025-02-17 05:35:20|111200|111150|111202|111152|111202|111152|111200|111150|4
1739770530000|2025-02-17 05:35:30|111202.1|111152.1|111197.8|111147.8|111202.3|111152.3|111196.7|111146.7|12
1739770540000|2025-02-17 05:35:40|111198.6|111148.6|111198.6|111148.6|111199.9|111149.9|111198.6|111148.6|6
1739770550000|2025-02-17 05:35:50|111201.4|111151.4|111187.4|111137.4|111203.4|111153.4|111187.4|111137.4|16
1739770560000|2025-02-17 05:36:00|111193.7|111143.7|111196.4|111146.4|111197.6|111147.6|111187.2|111137.2|19
1739770570000|2025-02-17 05:36:10|111197|111147|111202.7|111152.7|111203.1|111153.1|111192.7|111142.7|19
1739770580000|2025-02-17 05:36:20|111203.6|111153.6|111219.7|111169.7|111221.6|111171.6|111200.8|111150.8|24
1739770590000|2025-02-17 05:36:30|111221.1|111171.1|111226|111176|111229.1|111179.1|111215.6|111165.6|23
1739770600000|2025-02-17 05:36:40|111224|111174|111223.3|111173.3|111226.7|111176.7|111220.2|111170.2|16
1739770610000|2025-02-17 05:36:50|111222.9|111172.9|111220.9|111170.9|111225.3|111175.3|111219.8|111169.8|13
1739770620000|2025-02-17 05:37:00|111221.9|111171.9|111224.9|111174.9|111224.9|111174.9|111217|111167|14
1739770630000|2025-02-17 05:37:10|111226|111176|111222.1|111172.1|111226.4|111176.4|111221|111171|7
1739770640000|2025-02-17 05:37:20|111222.2|111172.2|111215.6|111165.6|111222.2|111172.2|111214|111164|8
1739770650000|2025-02-17 05:37:30|111214.7|111164.7|111209.7|111159.7|111216.7|111166.7|111206.4|111156.4|22
1739770660000|2025-02-17 05:37:40|111209.1|111159.1|111219.5|111169.5|111224.1|111174.1|111209.1|111159.1|10
1739770670000|2025-02-17 05:37:50|111219|111169|111208.9|111158.9|111219|111169|111208.9|111158.9|20
1739770680000|2025-02-17 05:38:00|111209.8|111159.8|111205.1|111155.1|111212.3|111162.3|111205.1|111155.1|19
1739770690000|2025-02-17 05:38:10|111205|111155|111203.9|111153.9|111211.6|111161.6|111202.3|111152.3|13
1739770700000|2025-02-17 05:38:20|111202.7|111152.7|111193.9|111143.9|111202.7|111152.7|111190.6|111140.6|24
1739770710000|2025-02-17 05:38:30|111194.1|111144.1|111196.8|111146.8|111197.3|111147.3|111193.8|111143.8|9
1739770720000|2025-02-17 05:38:40|111195.5|111145.5|111196.2|111146.2|111199.2|111149.2|111194.2|111144.2|15
1739770730000|2025-02-17 05:38:50|111195.6|111145.6|111195.4|111145.4|111195.9|111145.9|111194.9|111144.9|6
1739770740000|2025-02-17 05:39:00|111193.4|111143.4|111205|111155|111212|111162|111193.4|111143.4|12
1739770750000|2025-02-17 05:39:10|111205.3|111155.3|111207.7|111157.7|111207.8|111157.8|111205.3|111155.3|7
1739770760000|2025-02-17 05:39:20|111207.6|111157.6|111195.5|111145.5|111209.5|111159.5|111194.2|111144.2|14
1739770770000|2025-02-17 05:39:30|111195.6|111145.6|111198.6|111148.6|111203.1|111153.1|111194.9|111144.9|15
1739770780000|2025-02-17 05:39:40|111203.2|111153.2|111203.4|111153.4|111203.4|111153.4|111203.2|111153.2|4
1739770790000|2025-02-17 05:39:50|111198.7|111148.7|111198.7|111148.7|111198.7|111148.7|111198.6|111148.6|3
1739770800000|2025-02-17 05:40:00|111203.7|111153.7|111210.1|111160.1|111210.1|111160.1|111203.7|111153.7|7
1739770810000|2025-02-17 05:40:10|111208.9|111158.9|111209.9|111159.9|111209.9|111159.9|111201.9|111151.9|8
1739770820000|2025-02-17 05:40:20|111209|111159|111209.7|111159.7|111209.7|111159.7|111209|111159|4
1739770830000|2025-02-17 05:40:30|111209.8|111159.8|111209.8|111159.8|111209.8|111159.8|111209.7|111159.7|3
1739770840000|2025-02-17 05:40:40|111211.1|111161.1|111208|111158|111211.3|111161.3|111201.9|111151.9|10
1739770850000|2025-02-17 05:40:50|111207.5|111157.5|111197.8|111147.8|111211.3|111161.3|111195.6|111145.6|26
1739770860000|2025-02-17 05:41:00|111201.6|111151.6|111199.7|111149.7|111211.1|111161.1|111197.6|111147.6|15
1739770870000|2025-02-17 05:41:10|111199.2|111149.2|111205.5|111155.5|111210.9|111160.9|111198.9|111148.9|19
1739770880000|2025-02-17 05:41:20|111210.2|111160.2|111210.8|111160.8|111212.7|111162.7|111205.7|111155.7|6
1739770890000|2025-02-17 05:41:30|111212.2|111162.2|111212.1|111162.1|111213.9|111163.9|111205.8|111155.8|25
1739770900000|2025-02-17 05:41:40|111212.6|111162.6|111205.3|111155.3|111212.6|111162.6|111205.3|111155.3|21
1739770910000|2025-02-17 05:41:50|111204.5|111154.5|111206|111156|111213|111163|111203.6|111153.6|29
1739770920000|2025-02-17 05:42:00|111208.2|111158.2|111209.2|111159.2|111211.1|111161.1|111206.1|111156.1|9
1739770930000|2025-02-17 05:42:10|111209|111159|111212.8|111162.8|111212.8|111162.8|111209|111159|6
1739770940000|2025-02-17 05:42:20|111208.5|111158.5|111212.5|111162.5|111212.5|111162.5|111205.3|111155.3|8
1739770950000|2025-02-17 05:42:30|111213.4|111163.4|111212.8|111162.8|111213.4|111163.4|111210.5|111160.5|8
1739770960000|2025-02-17 05:42:40|111212.7|111162.7|111212.9|111162.9|111213.1|111163.1|111212.7|111162.7|4
1739770970000|2025-02-17 05:42:50|111212.8|111162.8|111209.4|111159.4|111214.6|111164.6|111207.5|111157.5|21
1739770980000|2025-02-17 05:43:00|111210.3|111160.3|111209.3|111159.3|111214.2|111164.2|111205|111155|18
1739770990000|2025-02-17 05:43:10|111209.4|111159.4|111209.5|111159.5|111209.6|111159.6|111209.4|111159.4|3
1739771000000|2025-02-17 05:43:20|111210.2|111160.2|111206.6|111156.6|111212.3|111162.3|111205.9|111155.9|12
1739771010000|2025-02-17 05:43:30|111206.7|111156.7|111213.4|111163.4|111213.4|111163.4|111206.6|111156.6|10
1739771020000|2025-02-17 05:43:40|111211.2|111161.2|111209.5|111159.5|111211.2|111161.2|111209.5|111159.5|3
1739771030000|2025-02-17 05:43:50|111210|111160|111209.2|111159.2|111213.5|111163.5|111205.4|111155.4|15
1739771040000|2025-02-17 05:44:00|111210.7|111160.7|111205.4|111155.4|111210.7|111160.7|111205.4|111155.4|2
1739771050000|2025-02-17 05:44:10|111210.4|111160.4|111210.4|111160.4|111210.4|111160.4|111210.4|111160.4|1
1739771060000|2025-02-17 05:44:20|111205.4|111155.4|111209.6|111159.6|111211.1|111161.1|111204.4|111154.4|7
1739771070000|2025-02-17 05:44:30|111209.3|111159.3|111210.2|111160.2|111211.7|111161.7|111205|111155|17
1739771080000|2025-02-17 05:44:40|111205|111155|111200.2|111150.2|111205|111155|111200.2|111150.2|3
1739771090000|2025-02-17 05:44:50|111200.6|111150.6|111203.3|111153.3|111207|111157|111200.6|111150.6|7
1739771100000|2025-02-17 05:45:00|111204.5|111154.5|111200|111150|111206.8|111156.8|111197.3|111147.3|19
1739771110000|2025-02-17 05:45:10|111200.1|111150.1|111193.4|111143.4|111203.3|111153.3|111193.4|111143.4|22
1739771120000|2025-02-17 05:45:20|111194.9|111144.9|111185.2|111135.2|111203.3|111153.3|111184.4|111134.4|36
1739771130000|2025-02-17 05:45:30|111184.7|111134.7|111183|111133|111188.4|111138.4|111182.7|111132.7|17
1739771140000|2025-02-17 05:45:40|111185.1|111135.1|111183.1|111133.1|111187.4|111137.4|111181.6|111131.6|20
1739771150000|2025-02-17 05:45:50|111182|111132|111182.1|111132.1|111184.8|111134.8|111181.4|111131.4|11
1739771160000|2025-02-17 05:46:00|111181.4|111131.4|111188.8|111138.8|111192.3|111142.3|111180|111130|28
1739771170000|2025-02-17 05:46:10|111184.8|111134.8|111189.7|111139.7|111191.4|111141.4|111184.4|111134.4|23
1739771180000|2025-02-17 05:46:20|111185.7|111135.7|111197.8|111147.8|111200.8|111150.8|111185.7|111135.7|15
1739771190000|2025-02-17 05:46:30|111197.9|111147.9|111196.6|111146.6|111203.2|111153.2|111193.4|111143.4|45
1739771200000|2025-02-17 05:46:40|111197|111147|111200.8|111150.8|111203.7|111153.7|111197|111147|18
1739771210000|2025-02-17 05:46:50|111200.4|111150.4|111205.2|111155.2|111206.6|111156.6|111198.6|111148.6|39
1739771220000|2025-02-17 05:47:00|111203.5|111153.5|111205.5|111155.5|111205.7|111155.7|111203|111153|31
1739771230000|2025-02-17 05:47:10|111206.1|111156.1|111213.8|111163.8|111215.1|111165.1|111203|111153|31
1739771240000|2025-02-17 05:47:20|111212.4|111162.4|111212.7|111162.7|111219|111169|111202.9|111152.9|37
1739771250000|2025-02-17 05:47:30|111212.4|111162.4|111213.8|111163.8|111220.4|111170.4|111210.9|111160.9|18
1739771260000|2025-02-17 05:47:40|111212.7|111162.7|111218.9|111168.9|111218.9|111168.9|111212.7|111162.7|10
1739771270000|2025-02-17 05:47:50|111220.3|111170.3|111222.6|111172.6|111222.6|111172.6|111219|111169|15
1739771280000|2025-02-17 05:48:00|111223|111173|111222.5|111172.5|111224.1|111174.1|111221.2|111171.2|16
1739771290000|2025-02-17 05:48:10|111222.8|111172.8|111223.9|111173.9|111225.2|111175.2|111221.6|111171.6|20
1739771300000|2025-02-17 05:48:20|111218.6|111168.6|111215|111165|111222.7|111172.7|111215|111165|17
1739771310000|2025-02-17 05:48:30|111215.2|111165.2|111223.3|111173.3|111223.3|111173.3|111215.2|111165.2|10
1739771320000|2025-02-17 05:48:40|111224|111174|111223.6|111173.6|111224.8|111174.8|111223.6|111173.6|6
1739771330000|2025-02-17 05:48:50|111223.7|111173.7|111223.5|111173.5|111223.8|111173.8|111223.5|111173.5|3
1739771340000|2025-02-17 05:49:00|111224.7|111174.7|111223.7|111173.7|111226|111176|111222.8|111172.8|13
1739771350000|2025-02-17 05:49:10|111223.8|111173.8|111223.7|111173.7|111228.5|111178.5|111223|111173|27
1739771360000|2025-02-17 05:49:20|111223.9|111173.9|111225.9|111175.9|111226|111176|111216.9|111166.9|26
1739771370000|2025-02-17 05:49:30|111225.8|111175.8|111222.7|111172.7|111226.7|111176.7|111219.3|111169.3|25
1739771380000|2025-02-17 05:49:40|111220.4|111170.4|111222.7|111172.7|111228|111178|111219.1|111169.1|18
1739771390000|2025-02-17 05:49:50|111222.8|111172.8|111223.4|111173.4|111225.6|111175.6|111218.5|111168.5|19
1739771400000|2025-02-17 05:50:00|111224.4|111174.4|111222.7|111172.7|111226.3|111176.3|111220|111170|12
1739771410000|2025-02-17 05:50:10|111222.6|111172.6|111224.8|111174.8|111226.1|111176.1|111220.9|111170.9|13
1739771420000|2025-02-17 05:50:20|111225.7|111175.7|111226.2|111176.2|111226.2|111176.2|111225.7|111175.7|3
1739771430000|2025-02-17 05:50:30|111226.1|111176.1|111227.3|111177.3|111228.7|111178.7|111221.3|111171.3|15
1739771440000|2025-02-17 05:50:40|111228.8|111178.8|111220.4|111170.4|111229.2|111179.2|111220.4|111170.4|24
1739771450000|2025-02-17 05:50:50|111219|111169|111222.1|111172.1|111224.5|111174.5|111217.4|111167.4|16
1739771460000|2025-02-17 05:51:00|111222.8|111172.8|111226.9|111176.9|111228.6|111178.6|111220.8|111170.8|15
1739771470000|2025-02-17 05:51:10|111226.6|111176.6|111230|111180|111239.7|111189.7|111224.1|111174.1|27
1739771480000|2025-02-17 05:51:20|111232.5|111182.5|111229.7|111179.7|111234.3|111184.3|111228.5|111178.5|13
1739771490000|2025-02-17 05:51:30|111232.3|111182.3|111234.9|111184.9|111236.8|111186.8|111229.7|111179.7|28
1739771500000|2025-02-17 05:51:40|111230.6|111180.6|111234.6|111184.6|111234.9|111184.9|111227.7|111177.7|12
1739771510000|2025-02-17 05:51:50|111234.7|111184.7|111225.6|111175.6|111234.7|111184.7|111223.8|111173.8|23
1739771520000|2025-02-17 05:52:00|111223.2|111173.2|111224.2|111174.2|111224.5|111174.5|111221.7|111171.7|7
1739771530000|2025-02-17 05:52:10|111223.9|111173.9|111221.4|111171.4|111223.9|111173.9|111215.8|111165.8|19
1739771540000|2025-02-17 05:52:20|111220.5|111170.5|111216|111166|111225.3|111175.3|111216|111166|21
1739771550000|2025-02-17 05:52:30|111216.1|111166.1|111215.9|111165.9|111218.2|111168.2|111214.3|111164.3|13
1739771560000|2025-02-17 05:52:40|111216|111166|111215.9|111165.9|111218.5|111168.5|111215.4|111165.4|22
1739771570000|2025-02-17 05:52:50|111217.2|111167.2|111220|111170|111223.7|111173.7|111217.2|111167.2|10
1739771580000|2025-02-17 05:53:00|111221|111171|111226|111176|111227.9|111177.9|111218.7|111168.7|30
1739771590000|2025-02-17 05:53:10|111225.8|111175.8|111226.4|111176.4|111229.9|111179.9|111223.4|111173.4|14
1739771600000|2025-02-17 05:53:20|111223.8|111173.8|111223.7|111173.7|111225.9|111175.9|111223|111173|15
1739771610000|2025-02-17 05:53:30|111222.8|111172.8|111206.8|111156.8|111224.9|111174.9|111206.8|111156.8|16
1739771620000|2025-02-17 05:53:40|111205.7|111155.7|111205.5|111155.5|111205.7|111155.7|111205.5|111155.5|3
1739771630000|2025-02-17 05:53:50|111205.7|111155.7|111205.7|111155.7|111205.7|111155.7|111205.7|111155.7|1
1739771640000|2025-02-17 05:54:00|111207.6|111157.6|111206|111156|111207.6|111157.6|111206|111156|4
1739771650000|2025-02-17 05:54:10|111205.9|111155.9|111206.1|111156.1|111206.1|111156.1|111205.9|111155.9|2
1739771660000|2025-02-17 05:54:20|111206.3|111156.3|111206.1|111156.1|111206.3|111156.3|111206.1|111156.1|2
1739771670000|2025-02-17 05:54:30|111206|111156|111198.4|111148.4|111209|111159|111194.3|111144.3|27
1739771680000|2025-02-17 05:54:40|111198.3|111148.3|111198.7|111148.7|111198.7|111148.7|111198.3|111148.3|3
1739771690000|2025-02-17 05:54:50|111198.8|111148.8|111199.7|111149.7|111199.8|111149.8|111190.4|111140.4|18
1739771700000|2025-02-17 05:55:00|111199.2|111149.2|111192.5|111142.5|111199.2|111149.2|111187|111137|26
1739771710000|2025-02-17 05:55:10|111189.3|111139.3|111185.5|111135.5|111189.3|111139.3|111183.1|111133.1|24
1739771720000|2025-02-17 05:55:20|111183.6|111133.6|111187.1|111137.1|111189.6|111139.6|111183.6|111133.6|27
1739771730000|2025-02-17 05:55:30|111187|111137|111187.2|111137.2|111191.8|111141.8|111184.4|111134.4|46
1739771740000|2025-02-17 05:55:40|111186.7|111136.7|111187.9|111137.9|111187.9|111137.9|111185.4|111135.4|11
1739771750000|2025-02-17 05:55:50|111187.8|111137.8|111186.5|111136.5|111189.9|111139.9|111183.9|111133.9|21
1739771760000|2025-02-17 05:56:00|111187|111137|111186|111136|111188.2|111138.2|111185.1|111135.1|13
1739771770000|2025-02-17 05:56:10|111186.2|111136.2|111185.6|111135.6|111188|111138|111183.4|111133.4|11
1739771780000|2025-02-17 05:56:20|111185.5|111135.5|111180.8|111130.8|111188.4|111138.4|111179.4|111129.4|13
1739771790000|2025-02-17 05:56:30|111180.4|111130.4|111176.5|111126.5|111180.7|111130.7|111176.3|111126.3|9
1739771800000|2025-02-17 05:56:40|111176.7|111126.7|111175.9|111125.9|111176.7|111126.7|111175.9|111125.9|4
1739771810000|2025-02-17 05:56:50|111176.2|111126.2|111178.9|111128.9|111179.1|111129.1|111176.2|111126.2|6
1739771820000|2025-02-17 05:57:00|111179|111129|111175.4|111125.4|111179|111129|111173.6|111123.6|9
1739771830000|2025-02-17 05:57:10|111174.8|111124.8|111168.6|111118.6|111174.8|111124.8|111168.6|111118.6|11
1739771840000|2025-02-17 05:57:20|111169.4|111119.4|111168.8|111118.8|111174.4|111124.4|111168.1|111118.1|14
1739771850000|2025-02-17 05:57:30|111169.6|111119.6|111170.4|111120.4|111173.7|111123.7|111169.6|111119.6|15
1739771860000|2025-02-17 05:57:40|111171.4|111121.4|111173.6|111123.6|111177.3|111127.3|111171.2|111121.2|8
1739771870000|2025-02-17 05:57:50|111173.8|111123.8|111170.4|111120.4|111173.8|111123.8|111170.4|111120.4|9
1739771880000|2025-02-17 05:58:00|111169.3|111119.3|111165.9|111115.9|111169.3|111119.3|111164.7|111114.7|8
1739771890000|2025-02-17 05:58:10|111166.1|111116.1|111168.2|111118.2|111168.8|111118.8|111165|111115|22
1739771900000|2025-02-17 05:58:20|111167|111117|111166.3|111116.3|111168.4|111118.4|111164.8|111114.8|17
1739771910000|2025-02-17 05:58:30|111166.7|111116.7|111166.5|111116.5|111167.7|111117.7|111166.3|111116.3|7
1739771920000|2025-02-17 05:58:40|111166.6|111116.6|111167.4|111117.4|111167.4|111117.4|111166.5|111116.5|4
1739771930000|2025-02-17 05:58:50|111166.1|111116.1|111166.7|111116.7|111167.8|111117.8|111165.7|111115.7|7
1739771940000|2025-02-17 05:59:00|111170.5|111120.5|111166.2|111116.2|111173|111123|111164.1|111114.1|17
1739771950000|2025-02-17 05:59:10|111166.1|111116.1|111170.4|111120.4|111170.4|111120.4|111166.1|111116.1|11
1739771960000|2025-02-17 05:59:20|111169.4|111119.4|111169.3|111119.3|111169.4|111119.4|111167.3|111117.3|7
1739771970000|2025-02-17 05:59:30|111169|111119|111170.7|111120.7|111170.9|111120.9|111169|111119|9
1739771980000|2025-02-17 05:59:40|111169.3|111119.3|111175.8|111125.8|111177.5|111127.5|111169.1|111119.1|6
1739771990000|2025-02-17 05:59:50|111175.6|111125.6|111178.2|111128.2|111180.4|111130.4|111175.4|111125.4|14
1739772000000|2025-02-17 06:00:00|111185.5|111135.5|111191.9|111141.9|111197.6|111147.6|111185.5|111135.5|34
1739772010000|2025-02-17 06:00:10|111192|111142|111193.8|111143.8|111195.7|111145.7|111187.3|111137.3|44
1739772020000|2025-02-17 06:00:20|111195.3|111145.3|111189.3|111139.3|111195.8|111145.8|111187.7|111137.7|39
1739772030000|2025-02-17 06:00:30|111192.3|111142.3|111190.9|111140.9|111192.4|111142.4|111188.5|111138.5|26
1739772040000|2025-02-17 06:00:40|111189.3|111139.3|111195.3|111145.3|111196|111146|111188.6|111138.6|30
1739772050000|2025-02-17 06:00:50|111195.5|111145.5|111187.2|111137.2|111195.7|111145.7|111179.7|111129.7|11
1739772060000|2025-02-17 06:01:00|111185.2|111135.2|111183.3|111133.3|111186|111136|111180|111130|7
1739772070000|2025-02-17 06:01:10|111184.6|111134.6|111191|111141|111191.9|111141.9|111184.6|111134.6|12
1739772080000|2025-02-17 06:01:20|111191.9|111141.9|111189.2|111139.2|111191.9|111141.9|111189.2|111139.2|5
1739772090000|2025-02-17 06:01:30|111189|111139|111189.3|111139.3|111192.7|111142.7|111189|111139|7
1739772100000|2025-02-17 06:01:40|111184.2|111134.2|111175|111125|111185.8|111135.8|111174.9|111124.9|19
1739772110000|2025-02-17 06:01:50|111170.4|111120.4|111166.5|111116.5|111173|111123|111166.5|111116.5|18
1739772120000|2025-02-17 06:02:00|111166.3|111116.3|111166.3|111116.3|111169.7|111119.7|111166.2|111116.2|7
1739772130000|2025-02-17 06:02:10|111166|111116|111166.3|111116.3|111170.1|111120.1|111166|111116|15
1739772140000|2025-02-17 06:02:20|111166.4|111116.4|111171.7|111121.7|111173.3|111123.3|111166|111116|11
1739772150000|2025-02-17 06:02:30|111172.6|111122.6|111185.1|111135.1|111185.6|111135.6|111170|111120|16
1739772160000|2025-02-17 06:02:40|111185.6|111135.6|111188.8|111138.8|111188.8|111138.8|111185.6|111135.6|3
1739772170000|2025-02-17 06:02:50|111189|111139|111186|111136|111189|111139|111186|111136|9
1739772180000|2025-02-17 06:03:00|111184.2|111134.2|111187.1|111137.1|111188.8|111138.8|111183.6|111133.6|10
1739772190000|2025-02-17 06:03:10|111189.3|111139.3|111188.3|111138.3|111189.3|111139.3|111187.6|111137.6|7
1739772200000|2025-02-17 06:03:20|111190.8|111140.8|111188.9|111138.9|111192.7|111142.7|111188.9|111138.9|7
1739772210000|2025-02-17 06:03:30|111188.2|111138.2|111191.7|111141.7|111192.6|111142.6|111188.2|111138.2|12
1739772220000|2025-02-17 06:03:40|111191.5|111141.5|111189.5|111139.5|111191.7|111141.7|111189.5|111139.5|9
1739772230000|2025-02-17 06:03:50|111189.8|111139.8|111193.6|111143.6|111193.6|111143.6|111189.8|111139.8|6
1739772240000|2025-02-17 06:04:00|111196.8|111146.8|111187.2|111137.2|111196.8|111146.8|111184.4|111134.4|14
1739772250000|2025-02-17 06:04:10|111187.8|111137.8|111182.8|111132.8|111187.8|111137.8|111179.4|111129.4|9
1739772260000|2025-02-17 06:04:20|111183.4|111133.4|111182.8|111132.8|111185.1|111135.1|111182.8|111132.8|8
1739772270000|2025-02-17 06:04:30|111182.3|111132.3|111176.2|111126.2|111182.7|111132.7|111175.9|111125.9|9
1739772280000|2025-02-17 06:04:40|111180.3|111130.3|111179.4|111129.4|111180.3|111130.3|111175.7|111125.7|8
1739772290000|2025-02-17 06:04:50|111179|111129|111176.4|111126.4|111179.5|111129.5|111176.2|111126.2|7
1739772300000|2025-02-17 06:05:00|111176.2|111126.2|111175.9|111125.9|111180.1|111130.1|111175.8|111125.8|9
1739772310000|2025-02-17 06:05:10|111176.1|111126.1|111164.1|111114.1|111180.8|111130.8|111160.3|111110.3|13
1739772320000|2025-02-17 06:05:20|111159.6|111109.6|111164|111114|111165.5|111115.5|111159.6|111109.6|7
1739772330000|2025-02-17 06:05:30|111164.2|111114.2|111167.8|111117.8|111167.8|111117.8|111163.3|111113.3|10
1739772340000|2025-02-17 06:05:40|111167.7|111117.7|111167.7|111117.7|111167.7|111117.7|111167.7|111117.7|1
1739772350000|2025-02-17 06:05:50|111167.4|111117.4|111167.7|111117.7|111167.7|111117.7|111167.3|111117.3|4
1739772360000|2025-02-17 06:06:00|111167.6|111117.6|111171.4|111121.4|111171.4|111121.4|111167.6|111117.6|2
1739772370000|2025-02-17 06:06:10|111171.2|111121.2|111168.2|111118.2|111172.1|111122.1|111166.8|111116.8|5
1739772380000|2025-02-17 06:06:20|111162.5|111112.5|111162.9|111112.9|111166.9|111116.9|111162.5|111112.5|5
1739772390000|2025-02-17 06:06:30|111162|111112|111167.6|111117.6|111169.4|111119.4|111161.9|111111.9|8
1739772400000|2025-02-17 06:06:40|111166.7|111116.7|111169.4|111119.4|111169.5|111119.5|111166.7|111116.7|7
1739772410000|2025-02-17 06:06:50|111169.7|111119.7|111169.6|111119.6|111169.7|111119.7|111169.6|111119.6|2
1739772420000|2025-02-17 06:07:00|111169.5|111119.5|111169.5|111119.5|111174.7|111124.7|111161.1|111111.1|16
1739772430000|2025-02-17 06:07:10|111169.3|111119.3|111164.5|111114.5|111169.3|111119.3|111163.6|111113.6|15
1739772440000|2025-02-17 06:07:20|111164|111114|111165.8|111115.8|111165.8|111115.8|111160.3|111110.3|7
1739772450000|2025-02-17 06:07:30|111166|111116|111166.3|111116.3|111166.5|111116.5|111165|111115|12
1739772460000|2025-02-17 06:07:40|111167.9|111117.9|111165.9|111115.9|111167.9|111117.9|111161.5|111111.5|10
1739772470000|2025-02-17 06:07:50|111165.8|111115.8|111165.7|111115.7|111165.8|111115.8|111164.9|111114.9|6
1739772480000|2025-02-17 06:08:00|111165.8|111115.8|111166.6|111116.6|111166.6|111116.6|111165.8|111115.8|4
1739772490000|2025-02-17 06:08:10|111166.4|111116.4|111167.6|111117.6|111167.7|111117.7|111162.3|111112.3|6
1739772500000|2025-02-17 06:08:20|111166.4|111116.4|111167.6|111117.6|111167.6|111117.6|111166.4|111116.4|8
1739772510000|2025-02-17 06:08:30|111168|111118|111165.5|111115.5|111168|111118|111157.1|111107.1|8
1739772520000|2025-02-17 06:08:40|111162.2|111112.2|111162.3|111112.3|111162.6|111112.6|111162.2|111112.2|4
1739772530000|2025-02-17 06:08:50|111163.9|111113.9|111165.7|111115.7|111167.3|111117.3|111163.9|111113.9|10
1739772540000|2025-02-17 06:09:00|111167.5|111117.5|111166.5|111116.5|111167.5|111117.5|111163.7|111113.7|6
1739772550000|2025-02-17 06:09:10|111166.6|111116.6|111164.5|111114.5|111171.1|111121.1|111164.5|111114.5|10
1739772560000|2025-02-17 06:09:20|111164.8|111114.8|111176.8|111126.8|111177.4|111127.4|111164.8|111114.8|14
1739772570000|2025-02-17 06:09:30|111174|111124|111181.6|111131.6|111185.3|111135.3|111174|111124|22
1739772580000|2025-02-17 06:09:40|111180|111130|111182.9|111132.9|111184.3|111134.3|111178.4|111128.4|33
1739772590000|2025-02-17 06:09:50|111182.4|111132.4|111191.8|111141.8|111194|111144|111182.4|111132.4|20
1739772600000|2025-02-17 06:10:00|111193.8|111143.8|111189.5|111139.5|111193.8|111143.8|111182.6|111132.6|28
1739772610000|2025-02-17 06:10:10|111187.8|111137.8|111193.8|111143.8|111193.8|111143.8|111185.6|111135.6|30
1739772620000|2025-02-17 06:10:20|111191.8|111141.8|111190|111140|111193.4|111143.4|111187.8|111137.8|11
1739772630000|2025-02-17 06:10:30|111190.1|111140.1|111186|111136|111193.2|111143.2|111185.8|111135.8|28
1739772640000|2025-02-17 06:10:40|111185.7|111135.7|111186.7|111136.7|111186.7|111136.7|111185.5|111135.5|5
1739772650000|2025-02-17 06:10:50|111186.8|111136.8|111184.3|111134.3|111187.2|111137.2|111184.3|111134.3|10
1739772660000|2025-02-17 06:11:00|111185.5|111135.5|111179.7|111129.7|111185.5|111135.5|111170.3|111120.3|14
1739772670000|2025-02-17 06:11:10|111176.2|111126.2|111171.7|111121.7|111178.7|111128.7|111171.6|111121.6|13
1739772680000|2025-02-17 06:11:20|111175.6|111125.6|111174.2|111124.2|111175.6|111125.6|111173|111123|7
1739772690000|2025-02-17 06:11:30|111174.1|111124.1|111172|111122|111183.1|111133.1|111172|111122|14
1739772700000|2025-02-17 06:11:40|111171.5|111121.5|111176.6|111126.6|111178.6|111128.6|111171.1|111121.1|13
1739772710000|2025-02-17 06:11:50|111176.4|111126.4|111176.3|111126.3|111176.5|111126.5|111176.3|111126.3|4
1739772720000|2025-02-17 06:12:00|111176.1|111126.1|111176|111126|111176.1|111126.1|111170.4|111120.4|9
1739772730000|2025-02-17 06:12:10|111175.9|111125.9|111174.6|111124.6|111175.9|111125.9|111170|111120|6
1739772740000|2025-02-17 06:12:20|111171.8|111121.8|111175.1|111125.1|111175.2|111125.2|111171.8|111121.8|4
1739772750000|2025-02-17 06:12:30|111175|111125|111174.2|111124.2|111175.1|111125.1|111170.7|111120.7|8
1739772760000|2025-02-17 06:12:40|111174.4|111124.4|111176.8|111126.8|111176.8|111126.8|111174.4|111124.4|5
1739772770000|2025-02-17 06:12:50|111176.9|111126.9|111182.1|111132.1|111182.3|111132.3|111174.9|111124.9|13
1739772780000|2025-02-17 06:13:00|111179.3|111129.3|111184|111134|111184|111134|111175.9|111125.9|13
1739772790000|2025-02-17 06:13:10|111184.7|111134.7|111184|111134|111184.7|111134.7|111183.7|111133.7|6
1739772800000|2025-02-17 06:13:20|111181.9|111131.9|111181.4|111131.4|111184.7|111134.7|111181.4|111131.4|8
1739772810000|2025-02-17 06:13:30|111181.9|111131.9|111181|111131|111184.5|111134.5|111181|111131|7
1739772820000|2025-02-17 06:13:40|111181.1|111131.1|111176|111126|111181.3|111131.3|111176|111126|8
1739772830000|2025-02-17 06:13:50|111175.5|111125.5|111172.3|111122.3|111177.2|111127.2|111172.3|111122.3|8
1739772840000|2025-02-17 06:14:00|111176.1|111126.1|111166.6|111116.6|111176.1|111126.1|111163.3|111113.3|15
1739772850000|2025-02-17 06:14:10|111166.5|111116.5|111166.2|111116.2|111166.5|111116.5|111166.2|111116.2|2
1739772860000|2025-02-17 06:14:20|111167.1|111117.1|111166.7|111116.7|111168.3|111118.3|111164.9|111114.9|17
1739772870000|2025-02-17 06:14:30|111166.5|111116.5|111167|111117|111168.2|111118.2|111164.5|111114.5|8
1739772880000|2025-02-17 06:14:40|111168|111118|111168.4|111118.4|111169.5|111119.5|111168|111118|8
1739772890000|2025-02-17 06:14:50|111168.3|111118.3|111169.1|111119.1|111169.2|111119.2|111163.1|111113.1|14
1739772900000|2025-02-17 06:15:00|111168.8|111118.8|111167.8|111117.8|111171|111121|111163.5|111113.5|7
1739772910000|2025-02-17 06:15:10|111168.6|111118.6|111166.3|111116.3|111169.6|111119.6|111163.5|111113.5|14
1739772920000|2025-02-17 06:15:20|111164.6|111114.6|111166.2|111116.2|111167.8|111117.8|111164|111114|14
1739772930000|2025-02-17 06:15:30|111166|111116|111166.4|111116.4|111167.9|111117.9|111164.9|111114.9|7
1739772940000|2025-02-17 06:15:40|111166.1|111116.1|111152.7|111102.7|111166.1|111116.1|111152.5|111102.5|8
1739772950000|2025-02-17 06:15:50|111152|111102|111151|111101|111156.1|111106.1|111146.3|111096.3|17
1739772960000|2025-02-17 06:16:00|111149.3|111099.3|111146|111096|111149.3|111099.3|111145.8|111095.8|4
1739772970000|2025-02-17 06:16:10|111145.9|111095.9|111147.1|111097.1|111150|111100|111145.9|111095.9|7
1739772980000|2025-02-17 06:16:20|111147.2|111097.2|111147.7|111097.7|111151.4|111101.4|111146.7|111096.7|5
1739772990000|2025-02-17 06:16:30|111147.9|111097.9|111144.1|111094.1|111149.1|111099.1|111137.9|111087.9|22
1739773000000|2025-02-17 06:16:40|111144.7|111094.7|111145.9|111095.9|111145.9|111095.9|111144.1|111094.1|11
1739773010000|2025-02-17 06:16:50|111145.8|111095.8|111144.2|111094.2|111146.6|111096.6|111144.2|111094.2|8
1739773020000|2025-02-17 06:17:00|111144.7|111094.7|111141.8|111091.8|111144.7|111094.7|111140.1|111090.1|15
1739773030000|2025-02-17 06:17:10|111142|111092|111141.7|111091.7|111142.1|111092.1|111140.4|111090.4|4
1739773040000|2025-02-17 06:17:20|111145|111095|111151.1|111101.1|111151.4|111101.4|111142|111092|13
1739773050000|2025-02-17 06:17:30|111146.8|111096.8|111147|111097|111151.4|111101.4|111146.8|111096.8|8
1739773060000|2025-02-17 06:17:40|111151.3|111101.3|111146.4|111096.4|111151.5|111101.5|111146.4|111096.4|6
1739773070000|2025-02-17 06:17:50|111147|111097|111148.3|111098.3|111153.9|111103.9|111146.7|111096.7|9
1739773080000|2025-02-17 06:18:00|111154.8|111104.8|111143.5|111093.5|111154.8|111104.8|111136.9|111086.9|26
1739773090000|2025-02-17 06:18:10|111143.3|111093.3|111143.6|111093.6|111143.8|111093.8|111143.3|111093.3|5
1739773100000|2025-02-17 06:18:20|111142.1|111092.1|111146.7|111096.7|111147.6|111097.6|111141.6|111091.6|18
1739773110000|2025-02-17 06:18:30|111147.2|111097.2|111149.6|111099.6|111149.6|111099.6|111143|111093|9
1739773120000|2025-02-17 06:18:40|111152.9|111102.9|111153.4|111103.4|111156.2|111106.2|111148.2|111098.2|25
1739773130000|2025-02-17 06:18:50|111154.4|111104.4|111154.4|111104.4|111154.4|111104.4|111153.2|111103.2|8
1739773140000|2025-02-17 06:19:00|111153.4|111103.4|111152.3|111102.3|111154.4|111104.4|111147.9|111097.9|9
1739773150000|2025-02-17 06:19:10|111152.4|111102.4|111152.3|111102.3|111155.3|111105.3|111152|111102|9
1739773160000|2025-02-17 06:19:20|111155.1|111105.1|111157.9|111107.9|111161.7|111111.7|111152.1|111102.1|23
1739773170000|2025-02-17 06:19:30|111159.2|111109.2|111160.8|111110.8|111162.8|111112.8|111154|111104|17
1739773180000|2025-02-17 06:19:40|111161.8|111111.8|111165.3|111115.3|111165.3|111115.3|111161.8|111111.8|9
1739773190000|2025-02-17 06:19:50|111165.8|111115.8|111179.7|111129.7|111187|111137|111162.4|111112.4|35
1739773200000|2025-02-17 06:20:00|111177.9|111127.9|111178.2|111128.2|111182.6|111132.6|111177.9|111127.9|13
1739773210000|2025-02-17 06:20:10|111180.7|111130.7|111181.4|111131.4|111183.5|111133.5|111179.5|111129.5|10
1739773220000|2025-02-17 06:20:20|111179.7|111129.7|111181.1|111131.1|111182.6|111132.6|111179|111129|10
1739773230000|2025-02-17 06:20:30|111181.3|111131.3|111181.2|111131.2|111182.7|111132.7|111179.6|111129.6|18
1739773240000|2025-02-17 06:20:40|111182.6|111132.6|111179.6|111129.6|111187.3|111137.3|111179.2|111129.2|16
1739773250000|2025-02-17 06:20:50|111179.5|111129.5|111183.3|111133.3|111184.8|111134.8|111179.5|111129.5|12
1739773260000|2025-02-17 06:21:00|111183.4|111133.4|111182.1|111132.1|111183.6|111133.6|111182.1|111132.1|4
1739773270000|2025-02-17 06:21:10|111183.4|111133.4|111180|111130|111183.4|111133.4|111173.1|111123.1|39
1739773280000|2025-02-17 06:21:20|111178.7|111128.7|111164.2|111114.2|111180.1|111130.1|111164.2|111114.2|13
1739773290000|2025-02-17 06:21:30|111164|111114|111166.5|111116.5|111167.4|111117.4|111162.6|111112.6|19
1739773300000|2025-02-17 06:21:40|111169.2|111119.2|111167|111117|111169.2|111119.2|111167|111117|4
1739773310000|2025-02-17 06:21:50|111165.8|111115.8|111174.8|111124.8|111174.8|111124.8|111165.5|111115.5|9
1739773320000|2025-02-17 06:22:00|111177|111127|111173.1|111123.1|111180.5|111130.5|111169.8|111119.8|24
1739773330000|2025-02-17 06:22:10|111171.7|111121.7|111170.5|111120.5|111173.9|111123.9|111170.5|111120.5|10
1739773340000|2025-02-17 06:22:20|111171.8|111121.8|111164.1|111114.1|111171.8|111121.8|111160.7|111110.7|16
1739773350000|2025-02-17 06:22:30|111163.4|111113.4|111169|111119|111169|111119|111163.3|111113.3|10
1739773360000|2025-02-17 06:22:40|111169.2|111119.2|111180.4|111130.4|111181.9|111131.9|111167.9|111117.9|16
1739773370000|2025-02-17 06:22:50|111180.6|111130.6|111182.6|111132.6|111185.1|111135.1|111180.6|111130.6|10
1739773380000|2025-02-17 06:23:00|111184|111134|111182.8|111132.8|111184.4|111134.4|111178.8|111128.8|9
1739773390000|2025-02-17 06:23:10|111183.2|111133.2|111185|111135|111185|111135|111179.5|111129.5|11
1739773400000|2025-02-17 06:23:20|111183.4|111133.4|111180.2|111130.2|111183.4|111133.4|111177|111127|12
1739773410000|2025-02-17 06:23:30|111180.1|111130.1|111187.7|111137.7|111187.7|111137.7|111180.1|111130.1|13
1739773420000|2025-02-17 06:23:40|111186.2|111136.2|111189.3|111139.3|111189.3|111139.3|111186.2|111136.2|11
1739773430000|2025-02-17 06:23:50|111188.7|111138.7|111191.3|111141.3|111195|111145|111187.1|111137.1|34
1739773440000|2025-02-17 06:24:00|111192.8|111142.8|111192.4|111142.4|111194|111144|111191.5|111141.5|13
1739773450000|2025-02-17 06:24:10|111192.2|111142.2|111189.6|111139.6|111196.1|111146.1|111188.7|111138.7|28
1739773460000|2025-02-17 06:24:20|111192.2|111142.2|111184.8|111134.8|111192.2|111142.2|111181.6|111131.6|21
1739773470000|2025-02-17 06:24:30|111184.9|111134.9|111162|111112|111187.1|111137.1|111162|111112|26
1739773480000|2025-02-17 06:24:40|111163.9|111113.9|111161|111111|111164.1|111114.1|111156|111106|14
1739773490000|2025-02-17 06:24:50|111161.1|111111.1|111158.7|111108.7|111161.1|111111.1|111155.5|111105.5|18
1739773500000|2025-02-17 06:25:00|111160.4|111110.4|111159|111109|111160.5|111110.5|111157.1|111107.1|7
1739773510000|2025-02-17 06:25:10|111154.5|111104.5|111152.9|111102.9|111158|111108|111146.4|111096.4|24
1739773520000|2025-02-17 06:25:20|111148.1|111098.1|111155.9|111105.9|111155.9|111105.9|111148.1|111098.1|13
1739773530000|2025-02-17 06:25:30|111156.2|111106.2|111157|111107|111157|111107|111152|111102|16
1739773540000|2025-02-17 06:25:40|111157.9|111107.9|111162|111112|111164|111114|111157.9|111107.9|17
1739773550000|2025-02-17 06:25:50|111161.6|111111.6|111163.6|111113.6|111164.8|111114.8|111160.6|111110.6|14
1739773560000|2025-02-17 06:26:00|111162|111112|111149.4|111099.4|111162.5|111112.5|111147.2|111097.2|18
1739773570000|2025-02-17 06:26:10|111149.3|111099.3|111155.8|111105.8|111156|111106|111147.2|111097.2|28
1739773580000|2025-02-17 06:26:20|111150|111100|111151.4|111101.4|111152.7|111102.7|111147.7|111097.7|13
1739773590000|2025-02-17 06:26:30|111151.5|111101.5|111152.6|111102.6|111152.6|111102.6|111147.7|111097.7|13
1739773600000|2025-02-17 06:26:40|111149.3|111099.3|111154.2|111104.2|111155.1|111105.1|111149.3|111099.3|17
1739773610000|2025-02-17 06:26:50|111154.3|111104.3|111156.4|111106.4|111157.7|111107.7|111147|111097|27
1739773620000|2025-02-17 06:27:00|111151.6|111101.6|111182.3|111132.3|111184.2|111134.2|111151.4|111101.4|43
1739773630000|2025-02-17 06:27:10|111182.5|111132.5|111191.8|111141.8|111192.2|111142.2|111179.7|111129.7|69
1739773640000|2025-02-17 06:27:20|111185.5|111135.5|111178.8|111128.8|111193.5|111143.5|111175.5|111125.5|51
1739773650000|2025-02-17 06:27:30|111179.3|111129.3|111181.1|111131.1|111182.4|111132.4|111175.1|111125.1|27
1739773660000|2025-02-17 06:27:40|111181.2|111131.2|111170.7|111120.7|111181.2|111131.2|111170.7|111120.7|11
1739773670000|2025-02-17 06:27:50|111170|111120|111159.7|111109.7|111172.7|111122.7|111159.7|111109.7|30
1739773680000|2025-02-17 06:28:00|111158.9|111108.9|111156.7|111106.7|111163|111113|111153.7|111103.7|46
1739773690000|2025-02-17 06:28:10|111156.6|111106.6|111153.9|111103.9|111159.5|111109.5|111153.9|111103.9|16
1739773700000|2025-02-17 06:28:20|111155.5|111105.5|111158.3|111108.3|111165.1|111115.1|111153.5|111103.5|20
1739773710000|2025-02-17 06:28:30|111155.9|111105.9|111159.3|111109.3|111161|111111|111154.3|111104.3|19
1739773720000|2025-02-17 06:28:40|111157.9|111107.9|111157.5|111107.5|111162.8|111112.8|111156.2|111106.2|19
1739773730000|2025-02-17 06:28:50|111157.4|111107.4|111154.2|111104.2|111157.4|111107.4|111152.8|111102.8|11
1739773740000|2025-02-17 06:29:00|111156.7|111106.7|111155|111105|111159.7|111109.7|111154.1|111104.1|13
1739773750000|2025-02-17 06:29:10|111155.1|111105.1|111159.9|111109.9|111164.1|111114.1|111155|111105|29
1739773760000|2025-02-17 06:29:20|111162.2|111112.2|111164.4|111114.4|111164.4|111114.4|111159.9|111109.9|18
1739773770000|2025-02-17 06:29:30|111164.2|111114.2|111163.7|111113.7|111164.2|111114.2|111157.7|111107.7|27
1739773780000|2025-02-17 06:29:40|111165.7|111115.7|111162.2|111112.2|111168.4|111118.4|111162.1|111112.1|37
1739773790000|2025-02-17 06:29:50|111162.1|111112.1|111161.3|111111.3|111165.8|111115.8|111159.4|111109.4|29
1739773800000|2025-02-17 06:30:00|111160.8|111110.8|111166.3|111116.3|111168.8|111118.8|111160.8|111110.8|21
1739773810000|2025-02-17 06:30:10|111166.1|111116.1|111163.5|111113.5|111167.5|111117.5|111159.7|111109.7|25
1739773820000|2025-02-17 06:30:20|111164.6|111114.6|111168.3|111118.3|111168.3|111118.3|111163.3|111113.3|23
1739773830000|2025-02-17 06:30:30|111167.7|111117.7|111166.8|111116.8|111170|111120|111165.2|111115.2|10
1739773840000|2025-02-17 06:30:40|111167.8|111117.8|111179.3|111129.3|111179.9|111129.9|111165|111115|22
1739773850000|2025-02-17 06:30:50|111179|111129|111180.2|111130.2|111181.9|111131.9|111178.2|111128.2|17
1739773860000|2025-02-17 06:31:00|111180.6|111130.6|111178.7|111128.7|111180.8|111130.8|111171.7|111121.7|11
1739773870000|2025-02-17 06:31:10|111178.6|111128.6|111179.4|111129.4|111179.4|111129.4|111172.8|111122.8|14
1739773880000|2025-02-17 06:31:20|111177.7|111127.7|111179.5|111129.5|111179.7|111129.7|111177.7|111127.7|3
1739773890000|2025-02-17 06:31:30|111179.7|111129.7|111179.1|111129.1|111179.7|111129.7|111176.5|111126.5|5
1739773900000|2025-02-17 06:31:40|111180.8|111130.8|111180.1|111130.1|111183.2|111133.2|111173.6|111123.6|29
1739773910000|2025-02-17 06:31:50|111180.5|111130.5|111181.5|111131.5|111182.6|111132.6|111176|111126|39
1739773920000|2025-02-17 06:32:00|111181.2|111131.2|111180.2|111130.2|111182.8|111132.8|111178.5|111128.5|13
1739773930000|2025-02-17 06:32:10|111180.5|111130.5|111181.5|111131.5|111181.5|111131.5|111176.1|111126.1|22
1739773940000|2025-02-17 06:32:20|111180.7|111130.7|111177|111127|111182.4|111132.4|111171|111121|10
1739773950000|2025-02-17 06:32:30|111165.7|111115.7|111168.9|111118.9|111172.2|111122.2|111162.4|111112.4|23
1739773960000|2025-02-17 06:32:40|111168.7|111118.7|111167.3|111117.3|111169|111119|111166.4|111116.4|7
1739773970000|2025-02-17 06:32:50|111167.1|111117.1|111169.3|111119.3|111169.9|111119.9|111165.7|111115.7|11
1739773980000|2025-02-17 06:33:00|111170.5|111120.5|111165.4|111115.4|111170.5|111120.5|111161.9|111111.9|26
1739773990000|2025-02-17 06:33:10|111165.5|111115.5|111165.5|111115.5|111167.1|111117.1|111165.5|111115.5|7
1739774000000|2025-02-17 06:33:20|111163.9|111113.9|111165.9|111115.9|111166.2|111116.2|111163.9|111113.9|8
1739774010000|2025-02-17 06:33:30|111166.5|111116.5|111162.5|111112.5|111168.5|111118.5|111162.5|111112.5|17
1739774020000|2025-02-17 06:33:40|111164.3|111114.3|111161.6|111111.6|111164.6|111114.6|111158.3|111108.3|20
1739774030000|2025-02-17 06:33:50|111162|111112|111165.2|111115.2|111165.2|111115.2|111161.6|111111.6|11
1739774040000|2025-02-17 06:34:00|111164.4|111114.4|111158.5|111108.5|111165.2|111115.2|111154.1|111104.1|21
1739774050000|2025-02-17 06:34:10|111158.6|111108.6|111157.9|111107.9|111158.6|111108.6|111157.8|111107.8|4
1739774060000|2025-02-17 06:34:20|111158.8|111108.8|111153.9|111103.9|111158.8|111108.8|111147|111097|6
1739774070000|2025-02-17 06:34:30|111153.6|111103.6|111158.8|111108.8|111158.8|111108.8|111153.6|111103.6|11
1739774080000|2025-02-17 06:34:40|111159.3|111109.3|111160.6|111110.6|111160.6|111110.6|111148.1|111098.1|16
1739774090000|2025-02-17 06:34:50|111160.8|111110.8|111159|111109|111162.4|111112.4|111151.1|111101.1|21
1739774100000|2025-02-17 06:35:00|111158.2|111108.2|111159.1|111109.1|111159.1|111109.1|111158.2|111108.2|3
1739774110000|2025-02-17 06:35:10|111158.1|111108.1|111159.5|111109.5|111160.6|111110.6|111157.5|111107.5|11
1739774120000|2025-02-17 06:35:20|111160|111110|111160.8|111110.8|111162.8|111112.8|111160|111110|12
1739774130000|2025-02-17 06:35:30|111162.3|111112.3|111156.9|111106.9|111162.7|111112.7|111151.9|111101.9|17
1739774140000|2025-02-17 06:35:40|111156.7|111106.7|111160.6|111110.6|111162.7|111112.7|111156.7|111106.7|7
1739774150000|2025-02-17 06:35:50|111160.8|111110.8|111160.7|111110.7|111161.2|111111.2|111160.6|111110.6|7
1739774160000|2025-02-17 06:36:00|111160.5|111110.5|111160.7|111110.7|111161.2|111111.2|111160.4|111110.4|5
1739774170000|2025-02-17 06:36:10|111160.6|111110.6|111159.2|111109.2|111160.6|111110.6|111151.3|111101.3|20
1739774180000|2025-02-17 06:36:20|111159.1|111109.1|111158.8|111108.8|111159.3|111109.3|111158.5|111108.5|6
1739774190000|2025-02-17 06:36:30|111158.5|111108.5|111152.4|111102.4|111159|111109|111147.5|111097.5|14
1739774200000|2025-02-17 06:36:40|111152.5|111102.5|111155.7|111105.7|111156.9|111106.9|111151.5|111101.5|13
1739774210000|2025-02-17 06:36:50|111155.8|111105.8|111160.1|111110.1|111161.9|111111.9|111151.9|111101.9|15
1739774220000|2025-02-17 06:37:00|111160.9|111110.9|111156.4|111106.4|111162.8|111112.8|111153.5|111103.5|12
1739774230000|2025-02-17 06:37:10|111156.2|111106.2|111154.7|111104.7|111158|111108|111154.7|111104.7|10
1739774240000|2025-02-17 06:37:20|111150.2|111100.2|111155.4|111105.4|111155.4|111105.4|111150.2|111100.2|6
1739774250000|2025-02-17 06:37:30|111154.1|111104.1|111153.9|111103.9|111154.1|111104.1|111153.9|111103.9|2
1739774260000|2025-02-17 06:37:40|111154.5|111104.5|111154.5|111104.5|111154.5|111104.5|111154.5|111104.5|1
1739774270000|2025-02-17 06:37:50|111155|111105|111154.4|111104.4|111155|111105|111153.9|111103.9|6
1739774280000|2025-02-17 06:38:00|111154.6|111104.6|111146.3|111096.3|111154.6|111104.6|111145.3|111095.3|6
1739774290000|2025-02-17 06:38:10|111149.4|111099.4|111143.4|111093.4|111150.7|111100.7|111143.4|111093.4|12
1739774300000|2025-02-17 06:38:20|111146.7|111096.7|111148.7|111098.7|111149.4|111099.4|111143.6|111093.6|20
1739774310000|2025-02-17 06:38:30|111149|111099|111142.5|111092.5|111149|111099|111142.5|111092.5|8
1739774320000|2025-02-17 06:38:40|111146.3|111096.3|111143.7|111093.7|111146.3|111096.3|111140|111090|13
1739774330000|2025-02-17 06:38:50|111142.1|111092.1|111137.8|111087.8|111142.2|111092.2|111135.7|111085.7|15
1739774340000|2025-02-17 06:39:00|111137.9|111087.9|111137.8|111087.8|111137.9|111087.9|111137.8|111087.8|2
1739774350000|2025-02-17 06:39:10|111137.7|111087.7|111137.7|111087.7|111137.7|111087.7|111137.6|111087.6|3
1739774360000|2025-02-17 06:39:20|111139.2|111089.2|111136.1|111086.1|111139.4|111089.4|111136.1|111086.1|5
1739774370000|2025-02-17 06:39:30|111136.2|111086.2|111138.5|111088.5|111138.5|111088.5|111135.8|111085.8|8
1739774380000|2025-02-17 06:39:40|111137.4|111087.4|111134.7|111084.7|111137.9|111087.9|111132.5|111082.5|16
1739774390000|2025-02-17 06:39:50|111133.9|111083.9|111134.8|111084.8|111134.8|111084.8|111133.9|111083.9|5
1739774400000|2025-02-17 06:40:00|111133.9|111083.9|111137.1|111087.1|111138.8|111088.8|111133.9|111083.9|17
1739774410000|2025-02-17 06:40:10|111137|111087|111141.3|111091.3|111142.5|111092.5|111136|111086|29
1739774420000|2025-02-17 06:40:20|111139.7|111089.7|111140.7|111090.7|111142.4|111092.4|111136.3|111086.3|19
1739774430000|2025-02-17 06:40:30|111139.1|111089.1|111141.7|111091.7|111141.8|111091.8|111139.1|111089.1|14
1739774440000|2025-02-17 06:40:40|111142.5|111092.5|111148.6|111098.6|111151.9|111101.9|111140.5|111090.5|27
1739774450000|2025-02-17 06:40:50|111148.2|111098.2|111141|111091|111150.3|111100.3|111140.2|111090.2|16
1739774460000|2025-02-17 06:41:00|111143.8|111093.8|111151.5|111101.5|111152.6|111102.6|111141|111091|16
1739774470000|2025-02-17 06:41:10|111151.6|111101.6|111149.7|111099.7|111152.9|111102.9|111145.4|111095.4|12
1739774480000|2025-02-17 06:41:20|111149.6|111099.6|111143.8|111093.8|111149.6|111099.6|111142.7|111092.7|8
1739774490000|2025-02-17 06:41:30|111147.4|111097.4|111143.4|111093.4|111147.4|111097.4|111142.6|111092.6|20
1739774500000|2025-02-17 06:41:40|111142.9|111092.9|111144.4|111094.4|111146|111096|111141.4|111091.4|11
1739774510000|2025-02-17 06:41:50|111144.5|111094.5|111141.7|111091.7|111147.9|111097.9|111140.7|111090.7|16
1739774520000|2025-02-17 06:42:00|111143.3|111093.3|111145.9|111095.9|111150.1|111100.1|111143.3|111093.3|19
1739774530000|2025-02-17 06:42:10|111146.7|111096.7|111142.7|111092.7|111146.7|111096.7|111141.8|111091.8|16
1739774540000|2025-02-17 06:42:20|111145.7|111095.7|111149.1|111099.1|111150.1|111100.1|111145.7|111095.7|5
1739774550000|2025-02-17 06:42:30|111149|111099|111142.3|111092.3|111149.1|111099.1|111141.7|111091.7|12
1739774560000|2025-02-17 06:42:40|111144.5|111094.5|111141.8|111091.8|111144.5|111094.5|111141.7|111091.7|5
1739774570000|2025-02-17 06:42:50|111144.3|111094.3|111142.2|111092.2|111144.3|111094.3|111142.2|111092.2|2
1739774580000|2025-02-17 06:43:00|111143|111093|111150.6|111100.6|111150.6|111100.6|111143|111093|7
1739774590000|2025-02-17 06:43:10|111150.4|111100.4|111150.9|111100.9|111151.4|111101.4|111150.4|111100.4|8
1739774600000|2025-02-17 06:43:20|111152.5|111102.5|111153.3|111103.3|111153.3|111103.3|111150.5|111100.5|13
1739774610000|2025-02-17 06:43:30|111151.8|111101.8|111151.5|111101.5|111151.8|111101.8|111151.4|111101.4|5
1739774620000|2025-02-17 06:43:40|111149.7|111099.7|111142.8|111092.8|111149.7|111099.7|111141.4|111091.4|12
1739774630000|2025-02-17 06:43:50|111145.8|111095.8|111150.9|111100.9|111150.9|111100.9|111142.6|111092.6|12
1739774640000|2025-02-17 06:44:00|111151.6|111101.6|111151.1|111101.1|111154|111104|111151.1|111101.1|8
1739774650000|2025-02-17 06:44:10|111153.1|111103.1|111148.8|111098.8|111153.4|111103.4|111146.5|111096.5|15
1739774660000|2025-02-17 06:44:20|111149.1|111099.1|111148.5|111098.5|111149.6|111099.6|111148.5|111098.5|8
1739774670000|2025-02-17 06:44:30|111148.2|111098.2|111148.5|111098.5|111148.8|111098.8|111148.2|111098.2|4
1739774680000|2025-02-17 06:44:40|111145.4|111095.4|111144.8|111094.8|111149.5|111099.5|111144.8|111094.8|10
1739774690000|2025-02-17 06:44:50|111144.4|111094.4|111147.8|111097.8|111147.8|111097.8|111144|111094|4
1739774700000|2025-02-17 06:45:00|111150.8|111100.8|111144.3|111094.3|111155.9|111105.9|111144.3|111094.3|11
1739774710000|2025-02-17 06:45:10|111143.7|111093.7|111149.8|111099.8|111150.6|111100.6|111142.1|111092.1|19
1739774720000|2025-02-17 06:45:20|111150.4|111100.4|111153.3|111103.3|111153.4|111103.4|111150.4|111100.4|9
1739774730000|2025-02-17 06:45:30|111153.2|111103.2|111146.4|111096.4|111153.3|111103.3|111146.4|111096.4|8
1739774740000|2025-02-17 06:45:40|111142.9|111092.9|111151.6|111101.6|111151.6|111101.6|111142.9|111092.9|9
1739774750000|2025-02-17 06:45:50|111152|111102|111151.6|111101.6|111152|111102|111150.6|111100.6|9
1739774760000|2025-02-17 06:46:00|111151.8|111101.8|111152.9|111102.9|111153.1|111103.1|111151.6|111101.6|11
1739774770000|2025-02-17 06:46:10|111153|111103|111156.4|111106.4|111156.7|111106.7|111153|111103|3
1739774780000|2025-02-17 06:46:20|111156.3|111106.3|111156.4|111106.4|111156.4|111106.4|111156.1|111106.1|3
1739774790000|2025-02-17 06:46:30|111145.6|111095.6|111154.7|111104.7|111157|111107|111145.6|111095.6|12
1739774800000|2025-02-17 06:46:40|111155.2|111105.2|111156.9|111106.9|111156.9|111106.9|111153.7|111103.7|13
1739774810000|2025-02-17 06:46:50|111157.6|111107.6|111149.2|111099.2|111160.5|111110.5|111147.1|111097.1|18
1739774820000|2025-02-17 06:47:00|111147.5|111097.5|111151.6|111101.6|111151.6|111101.6|111146.1|111096.1|14
1739774830000|2025-02-17 06:47:10|111152.3|111102.3|111152.7|111102.7|111154.1|111104.1|111152|111102|8
1739774840000|2025-02-17 06:47:20|111152.5|111102.5|111152.6|111102.6|111152.7|111102.7|111152.3|111102.3|7
1739774850000|2025-02-17 06:47:30|111152.5|111102.5|111155.8|111105.8|111156.1|111106.1|111152.4|111102.4|6
1739774860000|2025-02-17 06:47:40|111155.4|111105.4|111156|111106|111156|111106|111155.4|111105.4|2
1739774870000|2025-02-17 06:47:50|111155.6|111105.6|111146.7|111096.7|111156|111106|111140.9|111090.9|19
1739774880000|2025-02-17 06:48:00|111142.1|111092.1|111144.9|111094.9|111147.5|111097.5|111142.1|111092.1|8
1739774890000|2025-02-17 06:48:10|111144.8|111094.8|111150.4|111100.4|111150.4|111100.4|111141.9|111091.9|11
1739774900000|2025-02-17 06:48:20|111144.5|111094.5|111151.3|111101.3|111151.4|111101.4|111144.5|111094.5|18
1739774910000|2025-02-17 06:48:30|111151.6|111101.6|111145.1|111095.1|111151.8|111101.8|111140.9|111090.9|15
1739774920000|2025-02-17 06:48:40|111146.2|111096.2|111150.3|111100.3|111151.3|111101.3|111142.4|111092.4|19
1739774930000|2025-02-17 06:48:50|111150.4|111100.4|111142.1|111092.1|111150.4|111100.4|111141.8|111091.8|11
1739774940000|2025-02-17 06:49:00|111147.3|111097.3|111150.9|111100.9|111150.9|111100.9|111147.3|111097.3|11
1739774950000|2025-02-17 06:49:10|111151.3|111101.3|111151.3|111101.3|111151.4|111101.4|111151.1|111101.1|7
1739774960000|2025-02-17 06:49:20|111151.2|111101.2|111151.2|111101.2|111151.2|111101.2|111151.2|111101.2|1
1739774970000|2025-02-17 06:49:30|111154.2|111104.2|111146.3|111096.3|111154.2|111104.2|111144.5|111094.5|9
1739774980000|2025-02-17 06:49:40|111140.9|111090.9|111144.4|111094.4|111146.3|111096.3|111140.1|111090.1|21
1739774990000|2025-02-17 06:49:50|111140.6|111090.6|111142|111092|111145.9|111095.9|111140.6|111090.6|11
1739775000000|2025-02-17 06:50:00|111145.9|111095.9|111145.4|111095.4|111145.9|111095.9|111138.1|111088.1|17
1739775010000|2025-02-17 06:50:10|111145.2|111095.2|111145.1|111095.1|111146.7|111096.7|111142.1|111092.1|9
1739775020000|2025-02-17 06:50:20|111146.6|111096.6|111140|111090|111146.6|111096.6|111137.7|111087.7|20
1739775030000|2025-02-17 06:50:30|111140.3|111090.3|111140|111090|111145.2|111095.2|111139.3|111089.3|13
1739775040000|2025-02-17 06:50:40|111139.1|111089.1|111139|111089|111143.9|111093.9|111137.7|111087.7|24
1739775050000|2025-02-17 06:50:50|111138.9|111088.9|111142.9|111092.9|111143.9|111093.9|111138.9|111088.9|9
1739775060000|2025-02-17 06:51:00|111139.9|111089.9|111142.6|111092.6|111142.6|111092.6|111139.9|111089.9|2
1739775070000|2025-02-17 06:51:10|111142.5|111092.5|111136.2|111086.2|111146.5|111096.5|111133.7|111083.7|21
1739775080000|2025-02-17 06:51:20|111137|111087|111140|111090|111140.7|111090.7|111134.7|111084.7|10
1739775090000|2025-02-17 06:51:30|111139.9|111089.9|111133.9|111083.9|111141.1|111091.1|111130.5|111080.5|13
1739775100000|2025-02-17 06:51:40|111133.7|111083.7|111132.9|111082.9|111134.6|111084.6|111132.9|111082.9|7
1739775110000|2025-02-17 06:51:50|111133|111083|111134.4|111084.4|111134.4|111084.4|111132.7|111082.7|8
1739775120000|2025-02-17 06:52:00|111132.7|111082.7|111131.1|111081.1|111133.2|111083.2|111131.1|111081.1|6
1739775130000|2025-02-17 06:52:10|111127.4|111077.4|111132.5|111082.5|111132.8|111082.8|111126.2|111076.2|10
1739775140000|2025-02-17 06:52:20|111134|111084|111141.7|111091.7|111142.3|111092.3|111134|111084|11
1739775150000|2025-02-17 06:52:30|111141.4|111091.4|111144.2|111094.2|111144.5|111094.5|111139.7|111089.7|18
1739775160000|2025-02-17 06:52:40|111144.5|111094.5|111142.8|111092.8|111145.9|111095.9|111139.1|111089.1|16
1739775170000|2025-02-17 06:52:50|111142.2|111092.2|111143.9|111093.9|111144.3|111094.3|111141.6|111091.6|7
1739775180000|2025-02-17 06:53:00|111142.9|111092.9|111152.1|111102.1|111152.3|111102.3|111142.9|111092.9|14
1739775190000|2025-02-17 06:53:10|111152.3|111102.3|111141.6|111091.6|111152.3|111102.3|111136.5|111086.5|21
1739775200000|2025-02-17 06:53:20|111137.1|111087.1|111135.2|111085.2|111140.7|111090.7|111135.2|111085.2|14
1739775210000|2025-02-17 06:53:30|111139.2|111089.2|111133.2|111083.2|111140.8|111090.8|111131.9|111081.9|25
1739775220000|2025-02-17 06:53:40|111133.7|111083.7|111133.9|111083.9|111138.5|111088.5|111133.6|111083.6|13
1739775230000|2025-02-17 06:53:50|111133.8|111083.8|111138.3|111088.3|111141.8|111091.8|111133.1|111083.1|24
1739775240000|2025-02-17 06:54:00|111138.6|111088.6|111140.7|111090.7|111140.7|111090.7|111134.3|111084.3|12
1739775250000|2025-02-17 06:54:10|111141|111091|111137.4|111087.4|111142.4|111092.4|111137.1|111087.1|15
1739775260000|2025-02-17 06:54:20|111136.7|111086.7|111142.9|111092.9|111142.9|111092.9|111136.7|111086.7|14
1739775270000|2025-02-17 06:54:30|111143.5|111093.5|111138.9|111088.9|111143.5|111093.5|111134.2|111084.2|15
1739775280000|2025-02-17 06:54:40|111134.3|111084.3|111134.6|111084.6|111139.1|111089.1|111132.8|111082.8|11
1739775290000|2025-02-17 06:54:50|111134.5|111084.5|111134.1|111084.1|111138.8|111088.8|111134|111084|7
1739775300000|2025-02-17 06:55:00|111137.9|111087.9|111147.8|111097.8|111148.9|111098.9|111134.4|111084.4|20
1739775310000|2025-02-17 06:55:10|111147.5|111097.5|111145.8|111095.8|111147.5|111097.5|111140|111090|9
1739775320000|2025-02-17 06:55:20|111144.3|111094.3|111145.3|111095.3|111145.3|111095.3|111144|111094|8
1739775330000|2025-02-17 06:55:30|111146.5|111096.5|111144.5|111094.5|111146.5|111096.5|111144.3|111094.3|15
1739775340000|2025-02-17 06:55:40|111144.6|111094.6|111152.4|111102.4|111154.2|111104.2|111144.3|111094.3|17
1739775350000|2025-02-17 06:55:50|111152.8|111102.8|111173.1|111123.1|111174.8|111124.8|111152.8|111102.8|25
1739775360000|2025-02-17 06:56:00|111176.3|111126.3|111176.5|111126.5|111176.6|111126.6|111173.8|111123.8|9
1739775370000|2025-02-17 06:56:10|111174|111124|111174.9|111124.9|111176.5|111126.5|111174|111124|8
1739775380000|2025-02-17 06:56:20|111173.2|111123.2|111168.4|111118.4|111173.2|111123.2|111165.8|111115.8|12
1739775390000|2025-02-17 06:56:30|111168.5|111118.5|111161.6|111111.6|111169.5|111119.5|111160.1|111110.1|10
1739775400000|2025-02-17 06:56:40|111162.6|111112.6|111162.5|111112.5|111162.6|111112.6|111162.5|111112.5|2
1739775410000|2025-02-17 06:56:50|111161.7|111111.7|111161|111111|111162.1|111112.1|111158.7|111108.7|11
1739775420000|2025-02-17 06:57:00|111152.4|111102.4|111152|111102|111157.9|111107.9|111149.1|111099.1|24
1739775430000|2025-02-17 06:57:10|111151.6|111101.6|111155.3|111105.3|111155.5|111105.5|111151.6|111101.6|29
1739775440000|2025-02-17 06:57:20|111157.2|111107.2|111153.5|111103.5|111157.2|111107.2|111149.8|111099.8|10
1739775450000|2025-02-17 06:57:30|111154.8|111104.8|111154.1|111104.1|111157.2|111107.2|111154.1|111104.1|5
1739775460000|2025-02-17 06:57:40|111151.1|111101.1|111155.6|111105.6|111156.1|111106.1|111149.1|111099.1|23
1739775470000|2025-02-17 06:57:50|111156.3|111106.3|111153.1|111103.1|111156.8|111106.8|111149.2|111099.2|16
1739775480000|2025-02-17 06:58:00|111153.6|111103.6|111139|111089|111155.1|111105.1|111135.1|111085.1|20
1739775490000|2025-02-17 06:58:10|111138.2|111088.2|111137.1|111087.1|111141.1|111091.1|111134.8|111084.8|11
1739775500000|2025-02-17 06:58:20|111138.8|111088.8|111136.4|111086.4|111141.3|111091.3|111133.8|111083.8|18
1739775510000|2025-02-17 06:58:30|111136.6|111086.6|111134.1|111084.1|111137.5|111087.5|111132.7|111082.7|14
1739775520000|2025-02-17 06:58:40|111135|111085|111134.4|111084.4|111135.5|111085.5|111131.6|111081.6|13
1739775530000|2025-02-17 06:58:50|111134.3|111084.3|111137.7|111087.7|111137.7|111087.7|111134|111084|6
1739775540000|2025-02-17 06:59:00|111137.4|111087.4|111137.6|111087.6|111138.8|111088.8|111136.8|111086.8|8
1739775550000|2025-02-17 06:59:10|111143.8|111093.8|111143.3|111093.3|111151|111101|111138.1|111088.1|15
1739775560000|2025-02-17 06:59:20|111151.3|111101.3|111151.6|111101.6|111216.7|111101.6|111150.4|111079.5|8
1739775570000|2025-02-17 06:59:30|111151.7|111101.7|111178.8|111128.8|111233.8|111131.2|111146.9|111085.2|18
1739775580000|2025-02-17 06:59:40|111214.5|111087.8|111177.9|111127.9|111236.2|111128.8|111177.9|111076.1|12
1739775590000|2025-02-17 06:59:50|111178.9|111128.9|111249|111086.8|111252.6|111128.9|111178.9|111086.8|8
1739775600000|2025-02-17 07:00:00|111246.6|111077.2|111180.5|111130.5|111250.9|111145.7|111138|111072.1|70
1739775610000|2025-02-17 07:00:10|111179.7|111129.7|111157.1|111107.1|111179.9|111129.9|111151.5|111101.5|46
1739775620000|2025-02-17 07:00:20|111158.3|111108.3|111157.7|111107.7|111160.5|111110.5|111151.8|111101.8|40
1739775630000|2025-02-17 07:00:30|111159|111109|111159.5|111109.5|111169.9|111119.9|111150.6|111100.6|38
1739775640000|2025-02-17 07:00:40|111158.5|111108.5|111148.3|111098.3|111159.7|111109.7|111148.3|111098.3|23
1739775650000|2025-02-17 07:00:50|111149|111099|111148.7|111098.7|111154.5|111104.5|111148.7|111098.7|14
1739775660000|2025-02-17 07:01:00|111147|111097|111146.3|111096.3|111148.7|111098.7|111143|111093|12
1739775670000|2025-02-17 07:01:10|111148.3|111098.3|111140.1|111090.1|111148.3|111098.3|111139.4|111089.4|23
1739775680000|2025-02-17 07:01:20|111141.4|111091.4|111140.6|111090.6|111145.9|111095.9|111139.8|111089.8|21
1739775690000|2025-02-17 07:01:30|111142|111092|111142|111092|111142.7|111092.7|111138|111088|13
1739775700000|2025-02-17 07:01:40|111141.3|111091.3|111146.1|111096.1|111147.6|111097.6|111140.8|111090.8|14
1739775710000|2025-02-17 07:01:50|111146.2|111096.2|111147.8|111097.8|111149.4|111099.4|111143.7|111093.7|15
1739775720000|2025-02-17 07:02:00|111148.5|111098.5|111142.8|111092.8|111149.4|111099.4|111141.7|111091.7|13
1739775730000|2025-02-17 07:02:10|111142.2|111092.2|111153.6|111103.6|111153.6|111103.6|111142.2|111092.2|16
1739775740000|2025-02-17 07:02:20|111152.6|111102.6|111155|111105|111155.5|111105.5|111146.9|111096.9|30
1739775750000|2025-02-17 07:02:30|111154.9|111104.9|111153.1|111103.1|111154.9|111104.9|111147.8|111097.8|21
1739775760000|2025-02-17 07:02:40|111152.9|111102.9|111151.3|111101.3|111152.9|111102.9|111151.3|111101.3|6
1739775770000|2025-02-17 07:02:50|111151.2|111101.2|111154.6|111104.6|111160|111110|111151.2|111101.2|18
1739775780000|2025-02-17 07:03:00|111154.7|111104.7|111160.9|111110.9|111162.2|111112.2|111154.6|111104.6|14
1739775790000|2025-02-17 07:03:10|111160.7|111110.7|111156.1|111106.1|111160.7|111110.7|111153.9|111103.9|13
1739775800000|2025-02-17 07:03:20|111156.7|111106.7|111157.5|111107.5|111157.7|111107.7|111153.1|111103.1|18
1739775810000|2025-02-17 07:03:30|111158.4|111108.4|111159.4|111109.4|111159.5|111109.5|111158.4|111108.4|10
1739775820000|2025-02-17 07:03:40|111157.8|111107.8|111159.9|111109.9|111159.9|111109.9|111156.3|111106.3|17
1739775830000|2025-02-17 07:03:50|111160.5|111110.5|111159|111109|111160.9|111110.9|111159|111109|7
1739775840000|2025-02-17 07:04:00|111157.7|111107.7|111165.9|111115.9|111165.9|111115.9|111157.7|111107.7|16
1739775850000|2025-02-17 07:04:10|111166.9|111116.9|111171.3|111121.3|111171.3|111121.3|111165.3|111115.3|15
1739775860000|2025-02-17 07:04:20|111170.8|111120.8|111172.1|111122.1|111172.1|111122.1|111166.7|111116.7|11
1739775870000|2025-02-17 07:04:30|111172.2|111122.2|111171.8|111121.8|111172.6|111122.6|111171.8|111121.8|5
1739775880000|2025-02-17 07:04:40|111170.9|111120.9|111169.6|111119.6|111173|111123|111167.3|111117.3|14
1739775890000|2025-02-17 07:04:50|111169.3|111119.3|111173.6|111123.6|111174|111124|111163|111113|26
1739775900000|2025-02-17 07:05:00|111174.4|111124.4|111173.7|111123.7|111174.4|111124.4|111173.7|111123.7|2
1739775910000|2025-02-17 07:05:10|111173.4|111123.4|111196.6|111146.6|111196.6|111146.6|111173.4|111123.4|30
1739775920000|2025-02-17 07:05:20|111196.4|111146.4|111184.5|111134.5|111196.8|111146.8|111183.8|111133.8|17
1739775930000|2025-02-17 07:05:30|111185.9|111135.9|111176.9|111126.9|111187|111137|111176.5|111126.5|18
1739775940000|2025-02-17 07:05:40|111176.5|111126.5|111174.6|111124.6|111178.1|111128.1|111174|111124|29
1739775950000|2025-02-17 07:05:50|111175.9|111125.9|111179.8|111129.8|111180.7|111130.7|111173.2|111123.2|22
1739775960000|2025-02-17 07:06:00|111180.7|111130.7|111183.7|111133.7|111183.7|111133.7|111179.8|111129.8|14
1739775970000|2025-02-17 07:06:10|111183.2|111133.2|111180.1|111130.1|111183.2|111133.2|111173.7|111123.7|19
1739775980000|2025-02-17 07:06:20|111179.6|111129.6|111179.4|111129.4|111179.6|111129.6|111178.4|111128.4|4
1739775990000|2025-02-17 07:06:30|111178.4|111128.4|111177.1|111127.1|111179.2|111129.2|111175.4|111125.4|18
1739776000000|2025-02-17 07:06:40|111177.2|111127.2|111178.7|111128.7|111181.3|111131.3|111176.4|111126.4|22
1739776010000|2025-02-17 07:06:50|111179.9|111129.9|111186.7|111136.7|111186.7|111136.7|111178.1|111128.1|23
1739776020000|2025-02-17 07:07:00|111185.3|111135.3|111177.2|111127.2|111189.5|111139.5|111174.5|111124.5|23
1739776030000|2025-02-17 07:07:10|111177.1|111127.1|111176.7|111126.7|111178.9|111128.9|111173.6|111123.6|19
1739776040000|2025-02-17 07:07:20|111175.8|111125.8|111180.1|111130.1|111180.1|111130.1|111174.3|111124.3|14
1739776050000|2025-02-17 07:07:30|111180.8|111130.8|111188|111138|111192.1|111142.1|111180.8|111130.8|22
1739776060000|2025-02-17 07:07:40|111189|111139|111181.6|111131.6|111189|111139|111180.5|111130.5|17
1739776070000|2025-02-17 07:07:50|111181.5|111131.5|111183|111133|111183|111133|111180.8|111130.8|8
1739776080000|2025-02-17 07:08:00|111184.5|111134.5|111178.7|111128.7|111184.5|111134.5|111178.3|111128.3|27
1739776090000|2025-02-17 07:08:10|111178.8|111128.8|111166.4|111116.4|111178.8|111128.8|111164.5|111114.5|23
1739776100000|2025-02-17 07:08:20|111167.5|111117.5|111145.2|111095.2|111167.5|111117.5|111137.7|111087.7|23
1739776110000|2025-02-17 07:08:30|111144.5|111094.5|111130.1|111080.1|111145.2|111095.2|111125.1|111075.1|25
1739776120000|2025-02-17 07:08:40|111130.3|111080.3|111125.2|111075.2|111132.5|111082.5|111124.4|111074.4|14
1739776130000|2025-02-17 07:08:50|111125.6|111075.6|111123.7|111073.7|111125.8|111075.8|111123.4|111073.4|8
1739776140000|2025-02-17 07:09:00|111123|111073|111107.3|111057.3|111123.9|111073.9|111107.3|111057.3|18
1739776150000|2025-02-17 07:09:10|111106.3|111056.3|111105.6|111055.6|111106.7|111056.7|111102.9|111052.9|21
1739776160000|2025-02-17 07:09:20|111107.6|111057.6|111109.1|111059.1|111109.1|111059.1|111104.6|111054.6|14
1739776170000|2025-02-17 07:09:30|111111.4|111061.4|111110|111060|111114.2|111064.2|111110|111060|18
1739776180000|2025-02-17 07:09:40|111108.5|111058.5|111108.6|111058.6|111111.6|111061.6|111106.6|111056.6|17
1739776190000|2025-02-17 07:09:50|111108.4|111058.4|111103.8|111053.8|111109.4|111059.4|111099.9|111049.9|34
1739776200000|2025-02-17 07:10:00|111104.6|111054.6|111103.5|111053.5|111106.6|111056.6|111102.3|111052.3|16
1739776210000|2025-02-17 07:10:10|111103.6|111053.6|111109.1|111059.1|111110.4|111060.4|111102.9|111052.9|19
1739776220000|2025-02-17 07:10:20|111110.6|111060.6|111106|111056|111111.6|111061.6|111104.7|111054.7|23
1739776230000|2025-02-17 07:10:30|111105.4|111055.4|111087.6|111037.6|111105.5|111055.5|111085.6|111035.6|33
1739776240000|2025-02-17 07:10:40|111086.1|111036.1|111076.3|111026.3|111086.1|111036.1|111074.9|111024.9|20
1739776250000|2025-02-17 07:10:50|111076.5|111026.5|111072.5|111022.5|111078.2|111028.2|111072|111022|20
1739776260000|2025-02-17 07:11:00|111073.7|111023.7|111076.7|111026.7|111076.9|111026.9|111072.7|111022.7|21
1739776270000|2025-02-17 07:11:10|111076.2|111026.2|111074.1|111024.1|111076.5|111026.5|111070.5|111020.5|21
1739776280000|2025-02-17 07:11:20|111072.6|111022.6|111071.2|111021.2|111074|111024|111070.4|111020.4|15
1739776290000|2025-02-17 07:11:30|111071.1|111021.1|111077.6|111027.6|111077.8|111027.8|111070.5|111020.5|37
1739776300000|2025-02-17 07:11:40|111076.7|111026.7|111087.5|111037.5|111090.2|111040.2|111076.7|111026.7|25
1739776310000|2025-02-17 07:11:50|111087.2|111037.2|111085.3|111035.3|111087.2|111037.2|111082.1|111032.1|17
1739776320000|2025-02-17 07:12:00|111084|111034|111083.4|111033.4|111084|111034|111081.1|111031.1|13
1739776330000|2025-02-17 07:12:10|111082.6|111032.6|111084.5|111034.5|111085.4|111035.4|111082.2|111032.2|20
1739776340000|2025-02-17 07:12:20|111085.3|111035.3|111092|111042|111094.5|111044.5|111085.3|111035.3|26
1739776350000|2025-02-17 07:12:30|111092.4|111042.4|111091.7|111041.7|111092.4|111042.4|111091.6|111041.6|6
1739776360000|2025-02-17 07:12:40|111092.9|111042.9|111091.7|111041.7|111094.8|111044.8|111091.7|111041.7|11
1739776370000|2025-02-17 07:12:50|111091.6|111041.6|111089.5|111039.5|111091.6|111041.6|111087.1|111037.1|14
1739776380000|2025-02-17 07:13:00|111089.9|111039.9|111089.1|111039.1|111095.9|111045.9|111087.9|111037.9|19
1739776390000|2025-02-17 07:13:10|111089.3|111039.3|111090.5|111040.5|111091.4|111041.4|111088.7|111038.7|7
1739776400000|2025-02-17 07:13:20|111091.8|111041.8|111100.2|111050.2|111100.2|111050.2|111091.8|111041.8|12
1739776410000|2025-02-17 07:13:30|111099.3|111049.3|111109|111059|111109|111059|111099.3|111049.3|10
1739776420000|2025-02-17 07:13:40|111109.1|111059.1|111101.9|111076.9|111111.8|111076.9|111101.9|111059|6
1739776430000|2025-02-17 07:13:50|111100|111075|111100|111075|111102.3|111077.3|111099.7|111074.7|9
1739776440000|2025-02-17 07:14:00|111101.1|111076.1|111104.1|111079.1|111105.4|111080.4|111099.1|111074.1|19
1739776450000|2025-02-17 07:14:10|111104.2|111079.2|111107.8|111082.8|111108.6|111083.6|111103.6|111078.6|10
1739776460000|2025-02-17 07:14:20|111108.7|111083.7|111113.7|111088.7|111113.7|111088.7|111108.7|111083.7|8
1739776470000|2025-02-17 07:14:30|111113.9|111088.9|111108.6|111083.6|111114|111089|111108.5|111083.5|7
1739776480000|2025-02-17 07:14:40|111108.7|111083.7|111109.4|111084.4|111110|111085|111108.7|111083.7|5
1739776490000|2025-02-17 07:14:50|111109.5|111084.5|111109.1|111084.1|111111.5|111086.5|111101.9|111076.9|14
1739776500000|2025-02-17 07:15:00|111106.9|111081.9|111108.2|111083.2|111113.3|111088.3|111106.9|111081.9|27
1739776510000|2025-02-17 07:15:10|111107.7|111082.7|111122.5|111097.5|111122.5|111097.5|111107.7|111082.7|16
1739776520000|2025-02-17 07:15:20|111122.7|111097.7|111122.4|111097.4|111122.7|111097.7|111122.4|111097.4|4
1739776530000|2025-02-17 07:15:30|111122.3|111097.3|111122.2|111097.2|111122.3|111097.3|111122.2|111097.2|2
1739776540000|2025-02-17 07:15:40|111122.6|111097.6|111113.4|111088.4|111124.1|111099.1|111112.1|111087.1|21
1739776550000|2025-02-17 07:15:50|111113.6|111088.6|111117.5|111092.5|111119.9|111094.9|111113.6|111088.6|22
1739776560000|2025-02-17 07:16:00|111118.5|111093.5|111121.1|111096.1|111121.6|111096.6|111118.5|111093.5|8
1739776570000|2025-02-17 07:16:10|111121|111096|111121.5|111096.5|111121.7|111096.7|111121|111096|8
1739776580000|2025-02-17 07:16:20|111121.4|111096.4|111121.4|111096.4|111121.4|111096.4|111121.4|111096.4|1
1739776590000|2025-02-17 07:16:30|111121.5|111096.5|111118.8|111093.8|111121.5|111096.5|111118.8|111093.8|7
1739776600000|2025-02-17 07:16:40|111119.8|111094.8|111119.5|111094.5|111119.8|111094.8|111119.3|111094.3|5
1739776610000|2025-02-17 07:16:50|111119.2|111094.2|111128.4|111103.4|111128.4|111103.4|111118.7|111093.7|8
1739776620000|2025-02-17 07:17:00|111129.8|111104.8|111133.3|111108.3|111133.3|111108.3|111128.4|111103.4|23
1739776630000|2025-02-17 07:17:10|111133.8|111108.8|111134.3|111109.3|111135.4|111110.4|111132.8|111107.8|15
1739776640000|2025-02-17 07:17:20|111135.1|111110.1|111134.3|111109.3|111135.1|111110.1|111132|111107|8
1739776650000|2025-02-17 07:17:30|111134.6|111109.6|111131|111106|111134.7|111109.7|111128.7|111103.7|16
1739776660000|2025-02-17 07:17:40|111131.1|111106.1|111134.2|111109.2|111134.2|111109.2|111131.1|111106.1|6
1739776670000|2025-02-17 07:17:50|111134.4|111109.4|111118.2|111093.2|111134.4|111109.4|111118.2|111093.2|16
1739776680000|2025-02-17 07:18:00|111117.4|111092.4|111111.3|111086.3|111117.4|111092.4|111109.9|111084.9|13
1739776690000|2025-02-17 07:18:10|111110.9|111085.9|111114.2|111089.2|111114.6|111089.6|111110.6|111085.6|17
1739776700000|2025-02-17 07:18:20|111114.1|111089.1|111110.9|111085.9|111114.1|111089.1|111109.8|111084.8|16
1739776710000|2025-02-17 07:18:30|111110.7|111085.7|111108.9|111083.9|111110.7|111085.7|111108.6|111083.6|12
1739776720000|2025-02-17 07:18:40|111109|111084|111110|111085|111110|111085|111108.1|111083.1|7
1739776730000|2025-02-17 07:18:50|111110.4|111085.4|111109.4|111084.4|111112.1|111087.1|111106.6|111081.6|10
1739776740000|2025-02-17 07:19:00|111107.8|111082.8|111117.8|111092.8|111118.9|111093.9|111107.8|111082.8|15
1739776750000|2025-02-17 07:19:10|111117.3|111092.3|111127.8|111102.8|111133.4|111108.4|111117.3|111092.3|19
1739776760000|2025-02-17 07:19:20|111127.9|111102.9|111128.8|111103.8|111129|111104|111127.9|111102.9|3
1739776770000|2025-02-17 07:19:30|111127.9|111102.9|111126.2|111101.2|111127.9|111102.9|111126.2|111101.2|5
1739776780000|2025-02-17 07:19:40|111126.1|111101.1|111123.3|111098.3|111129.3|111104.3|111123.3|111098.3|18
1739776790000|2025-02-17 07:19:50|111123|111098|111121.5|111096.5|111123.3|111098.3|111120.3|111095.3|19
1739776800000|2025-02-17 07:20:00|111120.5|111095.5|111108.9|111083.9|111121.5|111096.5|111108.9|111083.9|16
1739776810000|2025-02-17 07:20:10|111110.4|111085.4|111105.8|111080.8|111110.4|111085.4|111105.7|111080.7|14
1739776820000|2025-02-17 07:20:20|111105.4|111080.4|111112.3|111087.3|111114.2|111089.2|111105.4|111080.4|20
1739776830000|2025-02-17 07:20:30|111112.6|111087.6|111113.8|111088.8|111114.8|111089.8|111112.6|111087.6|7
1739776840000|2025-02-17 07:20:40|111114.6|111089.6|111113|111088|111114.6|111089.6|111112.6|111087.6|5
1739776850000|2025-02-17 07:20:50|111112.3|111087.3|111109.7|111084.7|111112.4|111087.4|111109.7|111084.7|15
1739776860000|2025-02-17 07:21:00|111110.8|111085.8|111112.9|111087.9|111113.9|111088.9|111110.8|111085.8|5
1739776870000|2025-02-17 07:21:10|111113.2|111088.2|111118.4|111093.4|111119.3|111094.3|111112.9|111087.9|12
1739776880000|2025-02-17 07:21:20|111118.2|111093.2|111118|111093|111118.2|111093.2|111112.1|111087.1|15
1739776890000|2025-02-17 07:21:30|111118.2|111093.2|111119.2|111094.2|111119.5|111094.5|111117|111092|11
1739776900000|2025-02-17 07:21:40|111118.3|111093.3|111113.4|111088.4|111118.3|111093.3|111113.4|111088.4|8
1739776910000|2025-02-17 07:21:50|111113.3|111088.3|111115.9|111090.9|111115.9|111090.9|111112.7|111087.7|13
1739776920000|2025-02-17 07:22:00|111115.6|111090.6|111121.9|111096.9|111122.9|111097.9|111115.6|111090.6|11
1739776930000|2025-02-17 07:22:10|111121.6|111096.6|111129.1|111104.1|111129.5|111104.5|111120.5|111095.5|16
1739776940000|2025-02-17 07:22:20|111126.6|111101.6|111117.3|111092.3|111126.6|111101.6|111116.7|111091.7|10
1739776950000|2025-02-17 07:22:30|111117.2|111092.2|111127.1|111102.1|111127.4|111102.4|111116.9|111091.9|12
1739776960000|2025-02-17 07:22:40|111126.8|111101.8|111143.4|111118.4|111145.9|111120.9|111125.3|111100.3|20
1739776970000|2025-02-17 07:22:50|111143.1|111118.1|111138.2|111113.2|111144.3|111119.3|111138.1|111113.1|10
1739776980000|2025-02-17 07:23:00|111137.3|111112.3|111153.6|111128.6|111158.4|111133.4|111137.3|111112.3|24
1739776990000|2025-02-17 07:23:10|111153.3|111128.3|111161.5|111136.5|111161.5|111136.5|111148.6|111123.6|20
1739777000000|2025-02-17 07:23:20|111160.6|111135.6|111152.6|111127.6|111160.6|111135.6|111152.6|111127.6|18
1739777010000|2025-02-17 07:23:30|111152.4|111127.4|111154.3|111129.3|111155.8|111130.8|111149|111124|14
1739777020000|2025-02-17 07:23:40|111153.6|111128.6|111152.2|111127.2|111153.6|111128.6|111152.2|111127.2|3
1739777030000|2025-02-17 07:23:50|111151.9|111126.9|111152.4|111127.4|111153.4|111128.4|111150.2|111125.2|15
1739777040000|2025-02-17 07:24:00|111151.4|111126.4|111151.5|111126.5|111151.5|111126.5|111150.4|111125.4|9
1739777050000|2025-02-17 07:24:10|111152.2|111127.2|111157.9|111132.9|111162.4|111137.4|111152|111127|24
1739777060000|2025-02-17 07:24:20|111158.7|111133.7|111165.8|111140.8|111166.6|111141.6|111158.7|111133.7|8
1739777070000|2025-02-17 07:24:30|111165|111140|111163.5|111138.5|111166.6|111141.6|111161.6|111136.6|12
1739777080000|2025-02-17 07:24:40|111163.4|111138.4|111168.5|111143.5|111168.5|111143.5|111163.4|111138.4|12
1739777090000|2025-02-17 07:24:50|111168.6|111143.6|111171|111146|111174|111149|111168.6|111143.6|18
1739777100000|2025-02-17 07:25:00|111170.1|111145.1|111173.9|111148.9|111173.9|111148.9|111170|111145|9
1739777110000|2025-02-17 07:25:10|111173.1|111148.1|111173.6|111148.6|111177.3|111152.3|111173.1|111148.1|17
1739777120000|2025-02-17 07:25:20|111174.4|111149.4|111174.6|111149.6|111177.5|111152.5|111174.4|111149.4|12
1739777130000|2025-02-17 07:25:30|111175.4|111150.4|111175.3|111150.3|111176.2|111151.2|111174.6|111149.6|7
1739777140000|2025-02-17 07:25:40|111174.5|111149.5|111171.1|111146.1|111177.2|111152.2|111168.9|111143.9|20
1739777150000|2025-02-17 07:25:50|111170.6|111145.6|111171|111146|111171.5|111146.5|111170|111145|10
1739777160000|2025-02-17 07:26:00|111170.6|111145.6|111172.3|111147.3|111174|111149|111170.6|111145.6|11
1739777170000|2025-02-17 07:26:10|111172.1|111147.1|111173.7|111148.7|111178.2|111153.2|111172.1|111147.1|21
1739777180000|2025-02-17 07:26:20|111173.8|111148.8|111177.5|111152.5|111178.4|111153.4|111173.8|111148.8|10
1739777190000|2025-02-17 07:26:30|111177.2|111152.2|111174.8|111149.8|111177.9|111152.9|111174.5|111149.5|15
1739777200000|2025-02-17 07:26:40|111173.9|111148.9|111163|111138|111173.9|111148.9|111163|111138|17
1739777210000|2025-02-17 07:26:50|111168|111143|111180.1|111155.1|111182.3|111157.3|111168|111143|15
1739777220000|2025-02-17 07:27:00|111180.9|111155.9|111180.9|111155.9|111184.2|111159.2|111180.5|111155.5|9
1739777230000|2025-02-17 07:27:10|111180|111155|111181.8|111156.8|111182.6|111157.6|111180|111155|11
1739777240000|2025-02-17 07:27:20|111182.6|111157.6|111186.7|111161.7|111191.4|111166.4|111182.6|111157.6|16
1739777250000|2025-02-17 07:27:30|111186.8|111161.8|111178.8|111153.8|111186.9|111161.9|111178.8|111153.8|9
1739777260000|2025-02-17 07:27:40|111179.8|111154.8|111184.6|111159.6|111185.4|111160.4|111179.7|111154.7|17
1739777270000|2025-02-17 07:27:50|111185.4|111160.4|111181|111156|111185.4|111160.4|111180.7|111155.7|17
1739777280000|2025-02-17 07:28:00|111181.8|111156.8|111181.7|111156.7|111181.8|111156.8|111180.7|111155.7|6
1739777290000|2025-02-17 07:28:10|111181.8|111156.8|111180.8|111155.8|111181.8|111156.8|111180.7|111155.7|7
1739777300000|2025-02-17 07:28:20|111181.1|111156.1|111176.3|111151.3|111181.1|111156.1|111176.3|111151.3|6
1739777310000|2025-02-17 07:28:30|111176.4|111151.4|111175.3|111150.3|111176.5|111151.5|111174.5|111149.5|5
1739777320000|2025-02-17 07:28:40|111175.5|111150.5|111174.1|111149.1|111175.6|111150.6|111173.5|111148.5|7
1739777330000|2025-02-17 07:28:50|111174|111149|111176.4|111151.4|111177.3|111152.3|111173.3|111148.3|16
1739777340000|2025-02-17 07:29:00|111177|111152|111181.5|111156.5|111183.6|111158.6|111177|111152|10
1739777350000|2025-02-17 07:29:10|111181.3|111156.3|111184.1|111159.1|111185.6|111160.6|111181.1|111156.1|17
1739777360000|2025-02-17 07:29:20|111183.6|111158.6|111183.2|111158.2|111183.6|111158.6|111183.2|111158.2|3
1739777370000|2025-02-17 07:29:30|111183.5|111158.5|111179.9|111154.9|111183.5|111158.5|111179.9|111154.9|8
1739777380000|2025-02-17 07:29:40|111179.2|111154.2|111183.7|111158.7|111183.7|111158.7|111178.6|111153.6|16
1739777390000|2025-02-17 07:29:50|111184.6|111159.6|111208|111183|111208|111183|111182.9|111157.9|19
1739777400000|2025-02-17 07:30:00|111207.4|111182.4|111209.5|111184.5|111209.5|111184.5|111200.7|111175.7|32
1739777410000|2025-02-17 07:30:10|111210.2|111185.2|111207.2|111182.2|111213.6|111188.6|111207.2|111182.2|25
1739777420000|2025-02-17 07:30:20|111207.1|111182.1|111204.6|111179.6|111207.1|111182.1|111203.5|111178.5|19
1739777430000|2025-02-17 07:30:30|111205.4|111180.4|111203.6|111178.6|111207|111182|111203.6|111178.6|21
1739777440000|2025-02-17 07:30:40|111203.5|111178.5|111193.4|111168.4|111203.5|111178.5|111192.9|111167.9|18
1739777450000|2025-02-17 07:30:50|111192.2|111167.2|111191|111166|111192.2|111167.2|111184.5|111159.5|22
1739777460000|2025-02-17 07:31:00|111190.9|111165.9|111190.7|111165.7|111190.9|111165.9|111190.7|111165.7|3
1739777470000|2025-02-17 07:31:10|111190.6|111165.6|111188.3|111163.3|111190.6|111165.6|111188.1|111163.1|10
1739777480000|2025-02-17 07:31:20|111188.7|111163.7|111196.1|111171.1|111196.1|111171.1|111188.7|111163.7|12
1739777490000|2025-02-17 07:31:30|111197.3|111172.3|111200.6|111175.6|111201.1|111176.1|111197.3|111172.3|9
1739777500000|2025-02-17 07:31:40|111200.7|111175.7|111200.8|111175.8|111200.9|111175.9|111200.7|111175.7|4
1739777510000|2025-02-17 07:31:50|111200.7|111175.7|111195.3|111170.3|111200.9|111175.9|111195.3|111170.3|12
1739777520000|2025-02-17 07:32:00|111195.5|111170.5|111187.7|111162.7|111195.8|111170.8|111187.7|111162.7|20
1739777530000|2025-02-17 07:32:10|111188.9|111163.9|111201.4|111176.4|111201.4|111176.4|111188.9|111163.9|24
1739777540000|2025-02-17 07:32:20|111200.8|111175.8|111216.3|111191.3|111216.3|111191.3|111198.6|111173.6|17
1739777550000|2025-02-17 07:32:30|111217.2|111192.2|111220|111195|111220.9|111195.9|111217.2|111192.2|17
1739777560000|2025-02-17 07:32:40|111219.2|111194.2|111232.4|111207.4|111234.6|111209.6|111219.2|111194.2|27
1739777570000|2025-02-17 07:32:50|111232.6|111207.6|111229.1|111204.1|111234.1|111209.1|111228.9|111203.9|17
1739777580000|2025-02-17 07:33:00|111228.8|111203.8|111233.8|111208.8|111235.5|111210.5|111228.8|111203.8|19
1739777590000|2025-02-17 07:33:10|111234|111209|111234.7|111209.7|111236.9|111211.9|111233.9|111208.9|22
1739777600000|2025-02-17 07:33:20|111234.8|111209.8|111240.1|111215.1|111240.8|111215.8|111233.7|111208.7|24
1739777610000|2025-02-17 07:33:30|111242.8|111217.8|111246.1|111221.1|111246.9|111221.9|111242.8|111217.8|22
1739777620000|2025-02-17 07:33:40|111247.7|111222.7|111243.5|111218.5|111249.5|111224.5|111243.4|111218.4|13
1739777630000|2025-02-17 07:33:50|111243.6|111218.6|111247.6|111222.6|111247.6|111222.6|111242.1|111217.1|20
1739777640000|2025-02-17 07:34:00|111248.1|111223.1|111250.2|111225.2|111250.3|111225.3|111248.1|111223.1|12
1739777650000|2025-02-17 07:34:10|111250.4|111225.4|111252.4|111227.4|111253|111228|111249.2|111224.2|12
1739777660000|2025-02-17 07:34:20|111251.9|111226.9|111253.3|111228.3|111254|111229|111251.3|111226.3|22
1739777670000|2025-02-17 07:34:30|111252.7|111227.7|111253.8|111228.8|111253.8|111228.8|111250.5|111225.5|14
1739777680000|2025-02-17 07:34:40|111254.1|111229.1|111254.3|111229.3|111258.8|111233.8|111253.4|111228.4|22
1739777690000|2025-02-17 07:34:50|111253.4|111228.4|111253|111228|111254|111229|111251.8|111226.8|14
1739777700000|2025-02-17 07:35:00|111253.4|111228.4|111257|111232|111259.7|111234.7|111251.5|111226.5|20
1739777710000|2025-02-17 07:35:10|111257.6|111232.6|111257.8|111232.8|111258.5|111233.5|111257.6|111232.6|7
1739777720000|2025-02-17 07:35:20|111257.9|111232.9|111267.1|111242.1|111268.2|111243.2|111257.9|111232.9|12
1739777730000|2025-02-17 07:35:30|111268.1|111243.1|111264.9|111239.9|111269.7|111244.7|111264.7|111239.7|22
1739777740000|2025-02-17 07:35:40|111264.8|111239.8|111260.7|111235.7|111264.8|111239.8|111259.6|111234.6|20
1739777750000|2025-02-17 07:35:50|111261.2|111236.2|111257.5|111232.5|111261.6|111236.6|111254.4|111229.4|22
1739777760000|2025-02-17 07:36:00|111258.8|111233.8|111254.1|111229.1|111260.6|111235.6|111254.1|111229.1|18
1739777770000|2025-02-17 07:36:10|111252.9|111227.9|111253.1|111228.1|111256.6|111231.6|111252.8|111227.8|14
1739777780000|2025-02-17 07:36:20|111252.9|111227.9|111254|111229|111254|111229|111250.5|111225.5|12
1739777790000|2025-02-17 07:36:30|111254.1|111229.1|111252.9|111227.9|111254.8|111229.8|111252.9|111227.9|10
1739777800000|2025-02-17 07:36:40|111252.4|111227.4|111249|111224|111253.9|111228.9|111249|111224|12
1739777810000|2025-02-17 07:36:50|111248.7|111223.7|111244.2|111219.2|111248.9|111223.9|111244.2|111219.2|11
1739777820000|2025-02-17 07:37:00|111244|111219|111240.4|111215.4|111245.2|111220.2|111233.6|111208.6|22
1739777830000|2025-02-17 07:37:10|111240.6|111215.6|111240.1|111215.1|111241.8|111216.8|111238.8|111213.8|11
1739777840000|2025-02-17 07:37:20|111240.2|111215.2|111241.8|111216.8|111243.9|111218.9|111239.9|111214.9|7
1739777850000|2025-02-17 07:37:30|111242.4|111217.4|111242.2|111217.2|111242.4|111217.4|111241.7|111216.7|8
1739777860000|2025-02-17 07:37:40|111243|111218|111244.4|111219.4|111244.7|111219.7|111243|111218|10
1739777870000|2025-02-17 07:37:50|111243.8|111218.8|111246|111221|111246|111221|111243.7|111218.7|16
1739777880000|2025-02-17 07:38:00|111245.2|111220.2|111250.4|111225.4|111251.2|111226.2|111243.8|111218.8|17
1739777890000|2025-02-17 07:38:10|111251.2|111226.2|111258.3|111233.3|111259|111234|111251.2|111226.2|21
1739777900000|2025-02-17 07:38:20|111260|111235|111262.7|111237.7|111264.8|111239.8|111260|111235|20
1739777910000|2025-02-17 07:38:30|111262|111237|111262.2|111237.2|111263|111238|111260.4|111235.4|17
1739777920000|2025-02-17 07:38:40|111261.6|111236.6|111263.6|111238.6|111263.6|111238.6|111257.7|111232.7|24
1739777930000|2025-02-17 07:38:50|111261.4|111236.4|111261|111236|111261.7|111236.7|111254.1|111229.1|19
1739777940000|2025-02-17 07:39:00|111261.4|111236.4|111259.2|111234.2|111262.2|111237.2|111259.2|111234.2|17
1739777950000|2025-02-17 07:39:10|111259.9|111234.9|111266.6|111241.6|111267.3|111242.3|111259.9|111234.9|14
1739777960000|2025-02-17 07:39:20|111267.3|111242.3|111262.4|111237.4|111268.2|111243.2|111262.4|111237.4|15
1739777970000|2025-02-17 07:39:30|111261.6|111236.6|111258.6|111233.6|111261.6|111236.6|111254.7|111229.7|18
1739777980000|2025-02-17 07:39:40|111258.5|111233.5|111261.3|111236.3|111262|111237|111256.2|111231.2|23
1739777990000|2025-02-17 07:39:50|111260.8|111235.8|111259.9|111234.9|111261.4|111236.4|111259.9|111234.9|11
1739778000000|2025-02-17 07:40:00|111260.6|111235.6|111263.8|111238.8|111265.7|111240.7|111260.6|111235.6|10
1739778010000|2025-02-17 07:40:10|111262.6|111237.6|111293|111268|111293|111268|111262.6|111237.6|15
1739778020000|2025-02-17 07:40:20|111292.4|111267.4|111280.6|111255.6|111292.4|111267.4|111278.8|111253.8|30
1739778030000|2025-02-17 07:40:30|111280.2|111255.2|111275.7|111250.7|111280.2|111255.2|111270.6|111245.6|31
1739778040000|2025-02-17 07:40:40|111276.7|111251.7|111280.4|111255.4|111284.7|111259.7|111276.7|111251.7|14
1739778050000|2025-02-17 07:40:50|111279.7|111254.7|111269.5|111244.5|111280|111255|111266.6|111241.6|38
1739778060000|2025-02-17 07:41:00|111270.4|111245.4|111271|111246|111278|111253|111269.5|111244.5|28
1739778070000|2025-02-17 07:41:10|111270.9|111245.9|111272.6|111247.6|111272.6|111247.6|111269.4|111244.4|17
1739778080000|2025-02-17 07:41:20|111273.4|111248.4|111257|111232|111273.4|111248.4|111257|111232|16
1739778090000|2025-02-17 07:41:30|111256.4|111231.4|111263.2|111238.2|111263.3|111238.3|111255.5|111230.5|13
1739778100000|2025-02-17 07:41:40|111263.9|111238.9|111260.3|111235.3|111268.1|111243.1|111259.3|111234.3|22
1739778110000|2025-02-17 07:41:50|111261.2|111236.2|111258.5|111233.5|111261.2|111236.2|111256.8|111231.8|9
1739778120000|2025-02-17 07:42:00|111258.6|111233.6|111259.7|111234.7|111259.7|111234.7|111258.4|111233.4|7
1739778130000|2025-02-17 07:42:10|111258.9|111233.9|111255.9|111230.9|111258.9|111233.9|111254.4|111229.4|19
1739778140000|2025-02-17 07:42:20|111256|111231|111254.1|111229.1|111256.8|111231.8|111248.3|111223.3|22
1739778150000|2025-02-17 07:42:30|111255.5|111230.5|111253.8|111228.8|111258.8|111233.8|111252.4|111227.4|9
1739778160000|2025-02-17 07:42:40|111255|111230|111247.8|111222.8|111259.1|111234.1|111247.8|111222.8|22
1739778170000|2025-02-17 07:42:50|111245.6|111220.6|111243.9|111218.9|111248.2|111223.2|111243.9|111218.9|14
1739778180000|2025-02-17 07:43:00|111244.8|111219.8|111250.5|111225.5|111251.5|111226.5|111239|111214|25
1739778190000|2025-02-17 07:43:10|111251.2|111226.2|111257.5|111232.5|111257.5|111232.5|111251.2|111226.2|13
1739778200000|2025-02-17 07:43:20|111256.6|111231.6|111252.1|111227.1|111256.9|111231.9|111251.5|111226.5|11
1739778210000|2025-02-17 07:43:30|111251.2|111226.2|111248.5|111223.5|111251.3|111226.3|111246.7|111221.7|12
1739778220000|2025-02-17 07:43:40|111249.6|111224.6|111250.3|111225.3|111252.2|111227.2|111248.8|111223.8|17
1739778230000|2025-02-17 07:43:50|111250.4|111225.4|111248.6|111223.6|111252.2|111227.2|111248.6|111223.6|12
1739778240000|2025-02-17 07:44:00|111249|111224|111247.6|111222.6|111249|111224|111247.6|111222.6|7
1739778250000|2025-02-17 07:44:10|111248.4|111223.4|111253.5|111228.5|111253.5|111228.5|111248.4|111223.4|19
1739778260000|2025-02-17 07:44:20|111252.7|111227.7|111243.3|111218.3|111253.5|111228.5|111243.3|111218.3|15
1739778270000|2025-02-17 07:44:30|111244|111219|111250|111225|111250|111225|111244|111219|13
1739778280000|2025-02-17 07:44:40|111249.2|111224.2|111239|111214|111249.4|111224.4|111237.3|111212.3|15
1739778290000|2025-02-17 07:44:50|111238.9|111213.9|111246.9|111221.9|111248.3|111223.3|111238.2|111213.2|10
1739778300000|2025-02-17 07:45:00|111248.2|111223.2|111250.8|111225.8|111251.3|111226.3|111247.5|111222.5|13
1739778310000|2025-02-17 07:45:10|111250|111225|111247|111222|111250|111225|111246.1|111221.1|4
1739778320000|2025-02-17 07:45:20|111247.8|111222.8|111247.8|111222.8|111254.6|111229.6|111247.1|111222.1|14
1739778330000|2025-02-17 07:45:30|111246.9|111221.9|111242|111217|111247.5|111222.5|111242|111217|11
1739778340000|2025-02-17 07:45:40|111242.6|111217.6|111245.4|111220.4|111245.6|111220.6|111239.4|111214.4|14
1739778350000|2025-02-17 07:45:50|111244.1|111219.1|111247.9|111222.9|111247.9|111222.9|111241.1|111216.1|19
1739778360000|2025-02-17 07:46:00|111247.2|111222.2|111242.5|111217.5|111247.2|111222.2|111242.5|111217.5|11
1739778370000|2025-02-17 07:46:10|111241.8|111216.8|111240.8|111215.8|111241.8|111216.8|111237.3|111212.3|10
1739778380000|2025-02-17 07:46:20|111241.6|111216.6|111241.5|111216.5|111242.9|111217.9|111240.3|111215.3|12
1739778390000|2025-02-17 07:46:30|111242.9|111217.9|111241.6|111216.6|111245.9|111220.9|111238.4|111213.4|19
1739778400000|2025-02-17 07:46:40|111242.4|111217.4|111239.9|111214.9|111242.4|111217.4|111239.9|111214.9|8
1739778410000|2025-02-17 07:46:50|111239.6|111214.6|111244.9|111219.9|111244.9|111219.9|111238.7|111213.7|12
1739778420000|2025-02-17 07:47:00|111245.1|111220.1|111245.1|111220.1|111245.2|111220.2|111244.4|111219.4|6
1739778430000|2025-02-17 07:47:10|111244.8|111219.8|111243.6|111218.6|111244.9|111219.9|111243.6|111218.6|5
1739778440000|2025-02-17 07:47:20|111242.7|111217.7|111237|111212|111242.9|111217.9|111236.1|111211.1|11
1739778450000|2025-02-17 07:47:30|111236.2|111211.2|111238.4|111213.4|111242.3|111217.3|111236.2|111211.2|9
1739778460000|2025-02-17 07:47:40|111238.6|111213.6|111243.6|111218.6|111244.3|111219.3|111238.3|111213.3|8
1739778470000|2025-02-17 07:47:50|111242.9|111217.9|111243.3|111218.3|111244.8|111219.8|111242|111217|13
1739778480000|2025-02-17 07:48:00|111243.2|111218.2|111243.6|111218.6|111243.6|111218.6|111243.1|111218.1|5
1739778490000|2025-02-17 07:48:10|111244.8|111219.8|111242.1|111217.1|111244.8|111219.8|111241|111216|11
1739778500000|2025-02-17 07:48:20|111242.3|111217.3|111239.8|111214.8|111242.3|111217.3|111238.7|111213.7|12
1739778510000|2025-02-17 07:48:30|111242.3|111217.3|111243.9|111218.9|111243.9|111218.9|111242.3|111217.3|6
1739778520000|2025-02-17 07:48:40|111243.1|111218.1|111239.1|111214.1|111243.1|111218.1|111236.3|111211.3|10
1739778530000|2025-02-17 07:48:50|111239.9|111214.9|111246.3|111221.3|111246.3|111221.3|111239.9|111214.9|14
1739778540000|2025-02-17 07:49:00|111247.1|111222.1|111248.5|111223.5|111252.9|111227.9|111247.1|111222.1|9
1739778550000|2025-02-17 07:49:10|111248.6|111223.6|111262.2|111237.2|111262.2|111237.2|111248.6|111223.6|28
1739778560000|2025-02-17 07:49:20|111263|111238|111263|111238|111263.4|111238.4|111258.8|111233.8|15
1739778570000|2025-02-17 07:49:30|111262.3|111237.3|111260.7|111235.7|111262.3|111237.3|111259.7|111234.7|15
1739778580000|2025-02-17 07:49:40|111261.1|111236.1|111263.6|111238.6|111263.6|111238.6|111256.2|111231.2|20
1739778590000|2025-02-17 07:49:50|111262.1|111237.1|111244.2|111219.2|111262.1|111237.1|111244.2|111219.2|26
1739778600000|2025-02-17 07:50:00|111245.4|111220.4|111244.5|111219.5|111247.2|111222.2|111241.2|111216.2|13
1739778610000|2025-02-17 07:50:10|111244.6|111219.6|111233.3|111208.3|111245.7|111220.7|111233.2|111208.2|16
1739778620000|2025-02-17 07:50:20|111235|111210|111237.6|111212.6|111238|111213|111235|111210|18
1739778630000|2025-02-17 07:50:30|111236.8|111211.8|111228.7|111203.7|111236.8|111211.8|111228.2|111203.2|11
1739778640000|2025-02-17 07:50:40|111228|111203|111231.2|111206.2|111232.2|111207.2|111228|111203|10
1739778650000|2025-02-17 07:50:50|111230.3|111205.3|111237.3|111212.3|111238.5|111213.5|111230.3|111205.3|16
1739778660000|2025-02-17 07:51:00|111237.2|111212.2|111246.7|111221.7|111248.4|111223.4|111237.2|111212.2|14
1739778670000|2025-02-17 07:51:10|111247.3|111222.3|111249.2|111224.2|111252|111227|111246.7|111221.7|9
1739778680000|2025-02-17 07:51:20|111250.7|111225.7|111254.8|111229.8|111255.6|111230.6|111250.7|111225.7|11
1739778690000|2025-02-17 07:51:30|111256.5|111231.5|111265.5|111240.5|111270.2|111245.2|111256.5|111231.5|24
1739778700000|2025-02-17 07:51:40|111264.6|111239.6|111265.3|111240.3|111265.3|111240.3|111255.1|111230.1|24
1739778710000|2025-02-17 07:51:50|111264.7|111239.7|111266.1|111241.1|111267.6|111242.6|111262.8|111237.8|15
1739778720000|2025-02-17 07:52:00|111266.9|111241.9|111262.2|111237.2|111271.5|111246.5|111262.2|111237.2|22
1739778730000|2025-02-17 07:52:10|111261.3|111236.3|111258.3|111233.3|111261.3|111236.3|111257.4|111232.4|19
1739778740000|2025-02-17 07:52:20|111257.7|111232.7|111254.1|111229.1|111258|111233|111253|111228|15
1739778750000|2025-02-17 07:52:30|111254.3|111229.3|111261.5|111236.5|111262.8|111237.8|111254.3|111229.3|18
1739778760000|2025-02-17 07:52:40|111262.3|111237.3|111256.9|111231.9|111262.3|111237.3|111255.7|111230.7|24
1739778770000|2025-02-17 07:52:50|111254.9|111229.9|111260|111235|111262.7|111237.7|111254.9|111229.9|24
1739778780000|2025-02-17 07:53:00|111259.5|111234.5|111259.8|111234.8|111261|111236|111258.9|111233.9|21
1739778790000|2025-02-17 07:53:10|111259.1|111234.1|111259.1|111234.1|111259.7|111234.7|111259|111234|6
1739778800000|2025-02-17 07:53:20|111258.4|111233.4|111258.6|111233.6|111258.6|111233.6|111253.9|111228.9|14
1739778810000|2025-02-17 07:53:30|111258.7|111233.7|111256.4|111231.4|111258.7|111233.7|111254.2|111229.2|20
1739778820000|2025-02-17 07:53:40|111257.1|111232.1|111252.5|111227.5|111257.8|111232.8|111250.8|111225.8|24
1739778830000|2025-02-17 07:53:50|111251.8|111226.8|111252.3|111227.3|111252.6|111227.6|111247.6|111222.6|20
1739778840000|2025-02-17 07:54:00|111250.3|111225.3|111254.5|111229.5|111255.9|111230.9|111250.1|111225.1|15
1739778850000|2025-02-17 07:54:10|111253.9|111228.9|111245.8|111220.8|111253.9|111228.9|111245.5|111220.5|16
1739778860000|2025-02-17 07:54:20|111245.1|111220.1|111245|111220|111248.8|111223.8|111245|111220|12
1739778870000|2025-02-17 07:54:30|111245.8|111220.8|111240.1|111215.1|111248|111223|111232.5|111207.5|28
1739778880000|2025-02-17 07:54:40|111239.4|111214.4|111239.7|111214.7|111240.1|111215.1|111231.8|111206.8|22
1739778890000|2025-02-17 07:54:50|111239.1|111214.1|111237.9|111212.9|111239.1|111214.1|111233.7|111208.7|13
1739778900000|2025-02-17 07:55:00|111236.3|111211.3|111242.6|111217.6|111244.1|111219.1|111234|111209|33
1739778910000|2025-02-17 07:55:10|111243.2|111218.2|111244.6|111219.6|111246.7|111221.7|111242.5|111217.5|12
1739778920000|2025-02-17 07:55:20|111245.7|111220.7|111238.2|111213.2|111252.9|111227.9|111236.7|111211.7|24
1739778930000|2025-02-17 07:55:30|111237.4|111212.4|111248.4|111223.4|111249.2|111224.2|111232.1|111207.1|21
1739778940000|2025-02-17 07:55:40|111247.4|111222.4|111247|111222|111247.4|111222.4|111241.2|111216.2|14
1739778950000|2025-02-17 07:55:50|111248.2|111223.2|111263.3|111238.3|111263.3|111238.3|111248.2|111223.2|14
1739778960000|2025-02-17 07:56:00|111265.5|111240.5|111267.2|111242.2|111278.2|111253.2|111265.3|111240.3|30
1739778970000|2025-02-17 07:56:10|111266.9|111241.9|111260.4|111235.4|111267.2|111242.2|111255.4|111230.4|31
1739778980000|2025-02-17 07:56:20|111261.3|111236.3|111263.7|111238.7|111265.5|111240.5|111260.8|111235.8|12
1739778990000|2025-02-17 07:56:30|111263.1|111238.1|111252|111227|111265.1|111240.1|111248.4|111223.4|21
1739779000000|2025-02-17 07:56:40|111252.8|111227.8|111258.2|111233.2|111258.5|111233.5|111252.8|111227.8|14
1739779010000|2025-02-17 07:56:50|111260.3|111235.3|111272.6|111247.6|111273.1|111248.1|111259|111234|29
1739779020000|2025-02-17 07:57:00|111271.6|111246.6|111273.6|111248.6|111274.5|111249.5|111267|111242|17
1739779030000|2025-02-17 07:57:10|111273.1|111248.1|111274.2|111249.2|111274.6|111249.6|111273.1|111248.1|7
1739779040000|2025-02-17 07:57:20|111269.2|111244.2|111268.5|111243.5|111270.7|111245.7|111266.3|111241.3|14
1739779050000|2025-02-17 07:57:30|111269.3|111244.3|111268.7|111243.7|111270|111245|111267.8|111242.8|11
1739779060000|2025-02-17 07:57:40|111269.3|111244.3|111273.5|111248.5|111278.6|111253.6|111269.3|111244.3|20
1739779070000|2025-02-17 07:57:50|111274.4|111249.4|111274|111249|111278.6|111253.6|111270.4|111245.4|18
1739779080000|2025-02-17 07:58:00|111273.4|111248.4|111279.5|111254.5|111279.5|111254.5|111271.1|111246.1|22
1739779090000|2025-02-17 07:58:10|111279.3|111254.3|111292.7|111267.7|111292.7|111267.7|111279.3|111254.3|23
1739779100000|2025-02-17 07:58:20|111292.1|111267.1|111282.5|111257.5|111293.9|111268.9|111281.3|111256.3|33
1739779110000|2025-02-17 07:58:30|111282.3|111257.3|111278.7|111253.7|111282.3|111257.3|111278.4|111253.4|12
1739779120000|2025-02-17 07:58:40|111278|111253|111271.2|111246.2|111278|111253|111264.6|111239.6|13
1739779130000|2025-02-17 07:58:50|111271.5|111246.5|111271.9|111246.9|111273.2|111248.2|111271.5|111246.5|9
1739779140000|2025-02-17 07:59:00|111272.5|111247.5|111275.3|111250.3|111275.3|111250.3|111271.9|111246.9|12
1739779150000|2025-02-17 07:59:10|111274.7|111249.7|111273.2|111248.2|111274.7|111249.7|111271.8|111246.8|11
1739779160000|2025-02-17 07:59:20|111273.8|111248.8|111282.6|111257.6|111282.6|111257.6|111273.8|111248.8|12
1739779170000|2025-02-17 07:59:30|111282|111257|111282.5|111257.5|111286.7|111261.7|111281.4|111256.4|19
1739779180000|2025-02-17 07:59:40|111283.3|111258.3|111290.9|111265.9|111291.7|111266.7|111282.5|111257.5|19
1739779190000|2025-02-17 07:59:50|111290.3|111265.3|111298.8|111273.8|111304.9|111279.9|111290.3|111265.3|29
1739779200000|2025-02-17 08:00:00|111299.7|111274.7|111282.9|111257.9|111300.1|111275.1|111274.6|111249.6|38
1739779210000|2025-02-17 08:00:10|111282.1|111257.1|111276.6|111251.6|111282.8|111257.8|111271.8|111246.8|38
1739779220000|2025-02-17 08:00:20|111276.1|111251.1|111286.4|111261.4|111287.2|111262.2|111269.9|111244.9|37
1739779230000|2025-02-17 08:00:30|111285.9|111260.9|111279.6|111254.6|111288.1|111263.1|111279.1|111254.1|19
1739779240000|2025-02-17 08:00:40|111278.4|111253.4|111268.5|111243.5|111280|111255|111265.3|111240.3|26
1739779250000|2025-02-17 08:00:50|111272|111247|111259.2|111234.2|111273.7|111248.7|111259.2|111234.2|41
1739779260000|2025-02-17 08:01:00|111257.5|111232.5|111252.2|111227.2|111257.5|111232.5|111242.3|111217.3|30
1739779270000|2025-02-17 08:01:10|111252.8|111227.8|111252.9|111227.9|111253.5|111228.5|111247|111222|34
1739779280000|2025-02-17 08:01:20|111253.4|111228.4|111258.3|111233.3|111260.9|111235.9|111252.6|111227.6|25
1739779290000|2025-02-17 08:01:30|111258.7|111233.7|111252.6|111227.6|111258.9|111233.9|111252.6|111227.6|16
1739779300000|2025-02-17 08:01:40|111253.5|111228.5|111254.2|111229.2|111254.6|111229.6|111252.3|111227.3|13
1739779310000|2025-02-17 08:01:50|111253.1|111228.1|111253.2|111228.2|111256.8|111231.8|111244.2|111219.2|26
1739779320000|2025-02-17 08:02:00|111254.7|111229.7|111254.8|111229.8|111258.5|111233.5|111254.5|111229.5|25
1739779330000|2025-02-17 08:02:10|111253.2|111228.2|111262.2|111237.2|111265.5|111240.5|111253.2|111228.2|15
1739779340000|2025-02-17 08:02:20|111263.3|111238.3|111261.7|111236.7|111265.2|111240.2|111261.7|111236.7|13
1739779350000|2025-02-17 08:02:30|111260.3|111235.3|111265|111240|111266.8|111241.8|111260.3|111235.3|15
1739779360000|2025-02-17 08:02:40|111267|111242|111285.7|111260.7|111291.2|111266.2|111267|111236|27
1739779370000|2025-02-17 08:02:50|111286.8|111261.8|111291.7|111266.7|111294.6|111269.6|111286.8|111261.8|20
1739779380000|2025-02-17 08:03:00|111293.1|111268.1|111294.2|111269.2|111306.8|111278.7|111292.5|111253.2|34
1739779390000|2025-02-17 08:03:10|111296.7|111271.7|111295.2|111270.2|111296.7|111271.7|111292.8|111267.8|25
1739779400000|2025-02-17 08:03:20|111296|111271|111299.7|111274.7|111304.8|111279.8|111296|111271|32
1739779410000|2025-02-17 08:03:30|111299.5|111274.5|111297.2|111272.2|111301.5|111276.5|111294.3|111269.3|28
1739779420000|2025-02-17 08:03:40|111296.5|111271.5|111281.1|111256.1|111296.5|111271.5|111278.7|111253.7|33
1739779430000|2025-02-17 08:03:50|111280.4|111255.4|111278|111253|111280.4|111255.4|111273.8|111248.8|21
1739779440000|2025-02-17 08:04:00|111277.5|111252.5|111280.2|111255.2|111280.4|111255.4|111270.1|111245.1|20
1739779450000|2025-02-17 08:04:10|111278.7|111253.7|111276.2|111251.2|111281.5|111256.5|111273|111248|16
1739779460000|2025-02-17 08:04:20|111278|111253|111301.5|111251.5|111302.6|111266.1|111272.1|111247.1|24
1739779470000|2025-02-17 08:04:30|111300.3|111250.3|111283.1|111258.1|111300.3|111268.1|111282|111243.5|25
1739779480000|2025-02-17 08:04:40|111282.2|111257.2|111276.5|111251.5|111283.1|111258.1|111275.7|111250.7|22
1739779490000|2025-02-17 08:04:50|111275.5|111250.5|111274.1|111249.1|111276.5|111251.5|111268.8|111243.8|18
1739779500000|2025-02-17 08:05:00|111275.1|111250.1|111280.5|111255.5|111284.3|111259.3|111275.1|111250.1|20
1739779510000|2025-02-17 08:05:10|111279.9|111254.9|111281.9|111256.9|111285.5|111260.5|111279.1|111254.1|21
1739779520000|2025-02-17 08:05:20|111281.4|111256.4|111266.1|111241.1|111281.4|111256.4|111266.1|111241.1|16
1739779530000|2025-02-17 08:05:30|111266.9|111241.9|111272.4|111247.4|111275|111250|111265.6|111240.6|26
1739779540000|2025-02-17 08:05:40|111275.6|111250.6|111292.6|111267.6|111294.5|111269.5|111272.6|111247.6|24
1739779550000|2025-02-17 08:05:50|111292|111267|111288.6|111263.6|111292.6|111267.6|111286.4|111261.4|17
1739779560000|2025-02-17 08:06:00|111289.7|111264.7|111297.8|111272.8|111301.8|111276.8|111289.7|111264.7|22
1739779570000|2025-02-17 08:06:10|111299.5|111274.5|111297.4|111272.4|111299.5|111274.5|111294.6|111269.6|26
1739779580000|2025-02-17 08:06:20|111296.8|111271.8|111295.7|111270.7|111298.2|111273.2|111290.4|111265.4|21
1739779590000|2025-02-17 08:06:30|111296.3|111271.3|111290.8|111265.8|111300.4|111275.4|111290.8|111265.8|23
1739779600000|2025-02-17 08:06:40|111291.5|111266.5|111291|111266|111294.4|111269.4|111288.7|111263.7|25
1739779610000|2025-02-17 08:06:50|111292|111267|111284.2|111259.2|111293.1|111268.1|111284.2|111259.2|22
1739779620000|2025-02-17 08:07:00|111284.8|111259.8|111271.3|111246.3|111288.9|111263.9|111270.9|111245.9|30
1739779630000|2025-02-17 08:07:10|111271.8|111246.8|111267.3|111242.3|111273.1|111248.1|111266.5|111241.5|23
1739779640000|2025-02-17 08:07:20|111266.5|111241.5|111266.3|111241.3|111268.4|111243.4|111265.3|111240.3|13
1739779650000|2025-02-17 08:07:30|111267|111242|111256.6|111231.6|111267.6|111242.6|111252.8|111227.8|24
1739779660000|2025-02-17 08:07:40|111255.7|111230.7|111256|111231|111256|111231|111245.2|111220.2|33
1739779670000|2025-02-17 08:07:50|111255.1|111230.1|111242.9|111217.9|111255.1|111230.1|111241.3|111216.3|26
1739779680000|2025-02-17 08:08:00|111243.9|111218.9|111242.7|111217.7|111245|111220|111242.7|111217.7|20
1739779690000|2025-02-17 08:08:10|111245.4|111220.4|111233.7|111208.7|111245.4|111220.4|111232.2|111207.2|24
1739779700000|2025-02-17 08:08:20|111233|111208|111227.4|111202.4|111233.2|111208.2|111226.4|111201.4|19
1739779710000|2025-02-17 08:08:30|111231.6|111206.6|111231.9|111206.9|111233.2|111208.2|111228|111203|12
1739779720000|2025-02-17 08:08:40|111232.5|111207.5|111230.6|111205.6|111233.5|111208.5|111230.6|111205.6|17
1739779730000|2025-02-17 08:08:50|111230|111205|111233.7|111208.7|111233.7|111208.7|111224.9|111199.9|23
1739779740000|2025-02-17 08:09:00|111234.1|111209.1|111238.1|111213.1|111238.3|111213.3|111234.1|111209.1|18
1739779750000|2025-02-17 08:09:10|111237.4|111212.4|111245.2|111220.2|111246.8|111221.8|111236.8|111211.8|26
1739779760000|2025-02-17 08:09:20|111245.7|111220.7|111239.6|111214.6|111246.3|111221.3|111238.6|111213.6|24
1739779770000|2025-02-17 08:09:30|111239.9|111214.9|111239.8|111214.8|111242.5|111217.5|111238.9|111213.9|20
1739779780000|2025-02-17 08:09:40|111239.1|111214.1|111243.5|111218.5|111244.2|111219.2|111234.8|111209.8|22
1739779790000|2025-02-17 08:09:50|111245.3|111220.3|111249.2|111224.2|111249.2|111224.2|111243.4|111218.4|26
1739779800000|2025-02-17 08:10:00|111250.1|111225.1|111254.1|111229.1|111255.4|111230.4|111243.9|111218.9|32
1739779810000|2025-02-17 08:10:10|111253.4|111228.4|111260.2|111235.2|111261.8|111236.8|111253.4|111228.4|26
1739779820000|2025-02-17 08:10:20|111260.1|111235.1|111259.9|111234.9|111260.1|111235.1|111256.9|111231.9|20
1739779830000|2025-02-17 08:10:30|111260.4|111235.4|111239|111214|111260.4|111235.4|111239|111214|25
1739779840000|2025-02-17 08:10:40|111239.7|111214.7|111245.2|111220.2|111245.3|111220.3|111238.2|111213.2|32
1739779850000|2025-02-17 08:10:50|111245.9|111220.9|111250.3|111225.3|111254|111229|111245.9|111220.9|37
1739779860000|2025-02-17 08:11:00|111250.8|111225.8|111253.5|111228.5|111256.3|111231.3|111250.8|111225.8|29
1739779870000|2025-02-17 08:11:10|111254.4|111229.4|111253.5|111228.5|111254.5|111229.5|111249.1|111224.1|30
1739779880000|2025-02-17 08:11:20|111252.9|111227.9|111231.9|111206.9|111252.9|111227.9|111231.7|111206.7|30
1739779890000|2025-02-17 08:11:30|111231.7|111206.7|111225.1|111200.1|111232.5|111207.5|111222.4|111197.4|18
1739779900000|2025-02-17 08:11:40|111225.3|111200.3|111238.4|111213.4|111238.4|111213.4|111225.3|111200.3|22
1739779910000|2025-02-17 08:11:50|111239|111214|111236.9|111211.9|111242.9|111217.9|111236.8|111211.8|21
1739779920000|2025-02-17 08:12:00|111237.1|111212.1|111234.6|111209.6|111239.7|111214.7|111234|111209|22
1739779930000|2025-02-17 08:12:10|111234.1|111209.1|111239.1|111214.1|111239.1|111214.1|111233|111208|13
1739779940000|2025-02-17 08:12:20|111239.9|111214.9|111242.4|111217.4|111242.7|111217.7|111239.9|111214.9|19
1739779950000|2025-02-17 08:12:30|111241.5|111216.5|111239.7|111214.7|111242.1|111217.1|111238.9|111213.9|13
1739779960000|2025-02-17 08:12:40|111238.8|111213.8|111236.8|111211.8|111243|111218|111234.6|111209.6|16
1739779970000|2025-02-17 08:12:50|111236.6|111211.6|111237.4|111212.4|111237.4|111212.4|111231.9|111206.9|16
1739779980000|2025-02-17 08:13:00|111238.3|111213.3|111244.9|111219.9|111244.9|111219.9|111238.3|111213.3|9
1739779990000|2025-02-17 08:13:10|111245.5|111220.5|111251.2|111226.2|111255.6|111230.6|111245.5|111220.5|27
1739780000000|2025-02-17 08:13:20|111251.8|111226.8|111252.5|111227.5|111257.7|111232.7|111248.8|111223.8|22
1739780010000|2025-02-17 08:13:30|111253.3|111228.3|111255|111230|111258.7|111233.7|111253|111228|25
1739780020000|2025-02-17 08:13:40|111254.6|111229.6|111312|111287|111315.1|111290.1|111253.4|111228.4|63
1739780030000|2025-02-17 08:13:50|111313.1|111288.1|111278|111253|111322.3|111293.2|111276.2|111251.2|54
1739780040000|2025-02-17 08:14:00|111278.8|111253.8|111261.9|111236.9|111284.9|111259.9|111261.1|111236.1|39
1739780050000|2025-02-17 08:14:10|111261.2|111236.2|111262|111237|111262.8|111237.8|111261.2|111236.2|14
1739780060000|2025-02-17 08:14:20|111262.3|111237.3|111262.9|111237.9|111262.9|111237.9|111254.7|111229.7|29
1739780070000|2025-02-17 08:14:30|111262.7|111237.7|111260.3|111235.3|111263|111238|111260.3|111235.3|22
1739780080000|2025-02-17 08:14:40|111259.2|111234.2|111250.2|111225.2|111260|111235|111250.2|111225.2|18
1739780090000|2025-02-17 08:14:50|111251|111226|111259.5|111209.5|111259.5|111226|111245.3|111207.2|16
1739780100000|2025-02-17 08:15:00|111260.5|111210.5|111295.5|111245.5|111295.5|111256.5|111257.4|111207.4|49
1739780110000|2025-02-17 08:15:10|111296.4|111246.4|111299.2|111249.2|111300.2|111250.2|111296.4|111246.4|20
1739780120000|2025-02-17 08:15:20|111299|111249|111304|111254|111304.3|111254.3|111299|111249|32
1739780130000|2025-02-17 08:15:30|111303.5|111253.5|111294.2|111269.2|111308.8|111274.8|111293.4|111253.4|45
1739780140000|2025-02-17 08:15:40|111293.4|111268.4|111296.8|111271.8|111298.8|111273.8|111292.6|111267.6|28
1739780150000|2025-02-17 08:15:50|111297.5|111272.5|111292.5|111267.5|111303.7|111278.7|111289.9|111264.9|37
1739780160000|2025-02-17 08:16:00|111293.4|111268.4|111294.1|111269.1|111299.7|111274.7|111292.7|111267.7|35
1739780170000|2025-02-17 08:16:10|111296.5|111271.5|111295|111270|111297.4|111272.4|111292.7|111267.7|23
1739780180000|2025-02-17 08:16:20|111294.3|111269.3|111293.2|111268.2|111295.2|111270.2|111291.3|111266.3|25
1739780190000|2025-02-17 08:16:30|111294.7|111269.7|111286.9|111261.9|111295.6|111270.6|111285.7|111260.7|25
1739780200000|2025-02-17 08:16:40|111287.6|111262.6|111305.1|111280.1|111306.9|111281.9|111286.8|111261.8|35
1739780210000|2025-02-17 08:16:50|111304.8|111279.8|111286.9|111261.9|111305.6|111280.6|111286.8|111261.8|29
1739780220000|2025-02-17 08:17:00|111288.6|111263.6|111283.7|111258.7|111295.4|111270.4|111283.6|111258.6|29
1739780230000|2025-02-17 08:17:10|111284.3|111259.3|111279.5|111254.5|111285.2|111260.2|111274.5|111249.5|29
1739780240000|2025-02-17 08:17:20|111280.3|111255.3|111280.5|111255.5|111284.2|111259.2|111279.8|111254.8|25
1739780250000|2025-02-17 08:17:30|111279.6|111254.6|111279.9|111254.9|111282.1|111257.1|111276.7|111251.7|22
1739780260000|2025-02-17 08:17:40|111280.7|111255.7|111279.9|111254.9|111281.8|111256.8|111279.2|111254.2|11
1739780270000|2025-02-17 08:17:50|111279.2|111254.2|111273.7|111248.7|111279.5|111254.5|111273.7|111248.7|13
1739780280000|2025-02-17 08:18:00|111272.8|111247.8|111275.2|111250.2|111276.4|111251.4|111270.1|111245.1|26
1739780290000|2025-02-17 08:18:10|111275.9|111250.9|111282.4|111257.4|111282.5|111257.5|111275.9|111250.9|21
1739780300000|2025-02-17 08:18:20|111283.1|111258.1|111289.4|111264.4|111289.7|111264.7|111282.7|111257.7|24
1739780310000|2025-02-17 08:18:30|111289|111264|111288.5|111263.5|111296.4|111271.4|111287.6|111262.6|22
1739780320000|2025-02-17 08:18:40|111287.5|111262.5|111281.3|111256.3|111287.5|111262.5|111277.1|111252.1|23
1739780330000|2025-02-17 08:18:50|111282|111257|111296|111271|111296|111271|111282|111257|24
1739780340000|2025-02-17 08:19:00|111297.2|111272.2|111296|111271|111297.2|111272.2|111294.5|111269.5|13
1739780350000|2025-02-17 08:19:10|111295.9|111270.9|111293.2|111268.2|111295.9|111270.9|111290.9|111265.9|14
1739780360000|2025-02-17 08:19:20|111294.2|111269.2|111305.2|111280.2|111305.3|111280.3|111294.2|111269.2|14
1739780370000|2025-02-17 08:19:30|111309.5|111284.5|111308.8|111283.8|111309.8|111284.8|111307.7|111282.7|11
1739780380000|2025-02-17 08:19:40|111308.2|111283.2|111308.3|111283.3|111314|111289|111308.2|111283.2|19
1739780390000|2025-02-17 08:19:50|111307|111282|111303.2|111278.2|111309.8|111284.8|111298.1|111273.1|27
1739780400000|2025-02-17 08:20:00|111302.2|111277.2|111300.4|111275.4|111303.4|111278.4|111300.1|111275.1|18
1739780410000|2025-02-17 08:20:10|111299.6|111274.6|111300.7|111275.7|111305|111280|111299.6|111274.6|28
1739780420000|2025-02-17 08:20:20|111300.3|111275.3|111306.1|111281.1|111312.3|111287.3|111299.5|111274.5|25
1739780430000|2025-02-17 08:20:30|111305|111280|111307.6|111282.6|111308.9|111283.9|111305|111280|18
1739780440000|2025-02-17 08:20:40|111308.5|111283.5|111309.4|111284.4|111310|111285|111307.1|111282.1|37
1739780450000|2025-02-17 08:20:50|111308.5|111283.5|111315|111290|111315.4|111290.4|111308.2|111283.2|31
1739780460000|2025-02-17 08:21:00|111314.2|111289.2|111320.7|111295.7|111322.2|111297.2|111312.8|111287.8|28
1739780470000|2025-02-17 08:21:10|111320.5|111295.5|111307.6|111282.6|111322.3|111297.3|111306.9|111281.9|25
1739780480000|2025-02-17 08:21:20|111307.8|111282.8|111301.3|111276.3|111307.8|111282.8|111297.5|111272.5|12
1739780490000|2025-02-17 08:21:30|111302|111277|111313.6|111288.6|111313.6|111288.6|111301.5|111276.5|26
1739780500000|2025-02-17 08:21:40|111310.7|111285.7|111314.4|111289.4|111315.3|111290.3|111308.9|111283.9|23
1739780510000|2025-02-17 08:21:50|111315.2|111290.2|111323.6|111298.6|111328.4|111303.4|111315|111290|35
1739780520000|2025-02-17 08:22:00|111322.6|111297.6|111336|111311|111336|111311|111320.2|111295.2|39
1739780530000|2025-02-17 08:22:10|111337.7|111312.7|111348.7|111323.7|111348.7|111323.7|111337.7|111312.7|30
1739780540000|2025-02-17 08:22:20|111348.5|111323.5|111346.6|111321.6|111350.9|111325.9|111345.6|111320.6|24
1739780550000|2025-02-17 08:22:30|111346.3|111321.3|111336|111311|111346.3|111321.3|111333.2|111308.2|19
1739780560000|2025-02-17 08:22:40|111333.8|111308.8|111336.8|111311.8|111337.9|111312.9|111332.7|111307.7|20
1739780570000|2025-02-17 08:22:50|111335.7|111310.7|111329.2|111304.2|111335.8|111310.8|111329.2|111304.2|16
1739780580000|2025-02-17 08:23:00|111332.9|111307.9|111324.6|111299.6|111333.4|111308.4|111324.3|111299.3|21
1739780590000|2025-02-17 08:23:10|111324.5|111299.5|111329.8|111304.8|111332.1|111307.1|111323.4|111298.4|20
1739780600000|2025-02-17 08:23:20|111332.1|111307.1|111327.1|111302.1|111333.7|111308.7|111325.4|111300.4|17
1739780610000|2025-02-17 08:23:30|111327.3|111302.3|111332.2|111307.2|111333.9|111308.9|111322.3|111297.3|27
1739780620000|2025-02-17 08:23:40|111331.9|111306.9|111324.2|111299.2|111335.1|111310.1|111324.2|111299.2|24
1739780630000|2025-02-17 08:23:50|111324.9|111299.9|111324.3|111299.3|111324.9|111299.9|111322.6|111297.6|29
1739780640000|2025-02-17 08:24:00|111324.1|111299.1|111331.4|111306.4|111331.4|111306.4|111323.5|111298.5|25
1739780650000|2025-02-17 08:24:10|111330.8|111305.8|111330.2|111305.2|111331.7|111306.7|111329.5|111304.5|14
1739780660000|2025-02-17 08:24:20|111329.5|111304.5|111334.9|111309.9|111336|111311|111329|111304|15
1739780670000|2025-02-17 08:24:30|111334.8|111309.8|111332.7|111307.7|111341.9|111316.9|111332.6|111307.6|18
1739780680000|2025-02-17 08:24:40|111332.9|111307.9|111319.1|111294.1|111332.9|111307.9|111318.4|111293.4|21
1739780690000|2025-02-17 08:24:50|111318.2|111293.2|111326.2|111301.2|111326.3|111301.3|111317|111292|22
1739780700000|2025-02-17 08:25:00|111327.2|111302.2|111327.2|111302.2|111328|111303|111326.5|111301.5|7
1739780710000|2025-02-17 08:25:10|111327.8|111302.8|111327.2|111302.2|111328.5|111303.5|111326.5|111301.5|12
1739780720000|2025-02-17 08:25:20|111327.1|111302.1|111325.2|111300.2|111327.1|111302.1|111323.9|111298.9|15
1739780730000|2025-02-17 08:25:30|111324.1|111299.1|111304.2|111279.2|111324.1|111299.1|111298.3|111273.3|20
1739780740000|2025-02-17 08:25:40|111305.2|111280.2|111305.5|111280.5|111307.2|111282.2|111303.9|111278.9|18
1739780750000|2025-02-17 08:25:50|111304.6|111279.6|111304.3|111279.3|111310.1|111285.1|111304.3|111279.3|16
1739780760000|2025-02-17 08:26:00|111304.9|111279.9|111300.5|111275.5|111307|111282|111297.9|111272.9|31
1739780770000|2025-02-17 08:26:10|111299.7|111274.7|111306.9|111281.9|111308.6|111283.6|111299|111274|19
1739780780000|2025-02-17 08:26:20|111302.9|111277.9|111290.7|111265.7|111304.9|111279.9|111287|111262|39
1739780790000|2025-02-17 08:26:30|111291.7|111266.7|111298.5|111273.5|111304.9|111279.9|111288.9|111263.9|24
1739780800000|2025-02-17 08:26:40|111299.3|111274.3|111306.6|111281.6|111308.3|111283.3|111298.6|111273.6|20
1739780810000|2025-02-17 08:26:50|111305.7|111280.7|111311.2|111286.2|111313.2|111288.2|111302.8|111277.8|39
1739780820000|2025-02-17 08:27:00|111312|111287|111325.6|111300.6|111326.9|111301.9|111312|111287|38
1739780830000|2025-02-17 08:27:10|111325.7|111300.7|111324.1|111299.1|111332.5|111307.5|111322.5|111297.5|30
1739780840000|2025-02-17 08:27:20|111323.3|111298.3|111322.3|111297.3|111323.6|111298.6|111318.4|111293.4|25
1739780850000|2025-02-17 08:27:30|111321.3|111296.3|111326.9|111301.9|111328.8|111303.8|111318.1|111293.1|24
1739780860000|2025-02-17 08:27:40|111329.5|111304.5|111310.4|111285.4|111330.4|111305.4|111308.4|111283.4|38
1739780870000|2025-02-17 08:27:50|111311.2|111286.2|111314.2|111289.2|111321.6|111296.6|111311.2|111286.2|26
1739780880000|2025-02-17 08:28:00|111327.6|111277.6|111311.3|111261.3|111331.5|111281.5|111310.3|111260.3|38
1739780890000|2025-02-17 08:28:10|111310|111260|111316.8|111266.8|111323.3|111273.3|111306|111256|26
1739780900000|2025-02-17 08:28:20|111317.2|111267.2|111321|111271|111321.8|111271.8|111317.1|111267.1|21
1739780910000|2025-02-17 08:28:30|111321.8|111271.8|111318.6|111268.6|111326|111276|111318.6|111268.6|32
1739780920000|2025-02-17 08:28:40|111319.5|111269.5|111290.2|111265.2|111324.6|111274.6|111289.6|111256.3|25
1739780930000|2025-02-17 08:28:50|111290.3|111265.3|111295.3|111270.3|111295.3|111270.3|111286.2|111261.2|16
1739780940000|2025-02-17 08:29:00|111295|111270|111279.4|111254.4|111304.6|111270|111279.4|111242.1|23
1739780950000|2025-02-17 08:29:10|111280.3|111255.3|111280|111255|111283|111258|111280|111255|14
1739780960000|2025-02-17 08:29:20|111279.4|111254.4|111279.5|111254.5|111280|111255|111278.6|111253.6|11
1739780970000|2025-02-17 08:29:30|111279.6|111254.6|111278.5|111253.5|111279.6|111254.6|111278|111253|9
1739780980000|2025-02-17 08:29:40|111279.2|111254.2|111275.9|111250.9|111279.2|111254.2|111273.5|111248.5|26
1739780990000|2025-02-17 08:29:50|111275.4|111250.4|111276.4|111251.4|111278|111253|111274.5|111249.5|18
1739781000000|2025-02-17 08:30:00|111275.9|111250.9|111275|111250|111275.9|111250.9|111271|111246|17
1739781010000|2025-02-17 08:30:10|111276.1|111251.1|111286.2|111261.2|111289.3|111264.3|111276.1|111251.1|22
1739781020000|2025-02-17 08:30:20|111290.3|111265.3|111287.7|111262.7|111290.4|111265.4|111284.7|111259.7|20
1739781030000|2025-02-17 08:30:30|111285.9|111260.9|111292.4|111267.4|111292.7|111267.7|111282|111257|30
1739781040000|2025-02-17 08:30:40|111292.2|111267.2|111287.2|111262.2|111292.2|111267.2|111287.2|111262.2|12
1739781050000|2025-02-17 08:30:50|111288.2|111263.2|111288.9|111263.9|111292.7|111267.7|111288.2|111263.2|26
1739781060000|2025-02-17 08:31:00|111288.6|111263.6|111286.2|111261.2|111288.6|111263.6|111285.2|111260.2|11
1739781070000|2025-02-17 08:31:10|111285.5|111260.5|111286.8|111261.8|111286.8|111261.8|111283.5|111258.5|13
1739781080000|2025-02-17 08:31:20|111285.9|111260.9|111287.9|111262.9|111288.7|111263.7|111283.8|111258.8|16
1739781090000|2025-02-17 08:31:30|111287.3|111262.3|111278.6|111253.6|111287.3|111262.3|111277.7|111252.7|23
1739781100000|2025-02-17 08:31:40|111279.3|111254.3|111281.7|111256.7|111285.5|111260.5|111279.3|111254.3|15
1739781110000|2025-02-17 08:31:50|111282.4|111257.4|111273.6|111248.6|111282.4|111257.4|111273.6|111248.6|15
1739781120000|2025-02-17 08:32:00|111274.5|111249.5|111280.2|111255.2|111280.2|111255.2|111274.4|111249.4|10
1739781130000|2025-02-17 08:32:10|111281.2|111256.2|111289.7|111264.7|111292|111267|111281.2|111256.2|31
1739781140000|2025-02-17 08:32:20|111290.6|111265.6|111286|111261|111290.6|111265.6|111282.6|111257.6|32
1739781150000|2025-02-17 08:32:30|111287.7|111262.7|111284.2|111259.2|111288.7|111263.7|111284.2|111259.2|18
1739781160000|2025-02-17 08:32:40|111284.1|111259.1|111283.5|111258.5|111284.1|111259.1|111283.3|111258.3|4
1739781170000|2025-02-17 08:32:50|111284.4|111259.4|111276|111251|111284.4|111259.4|111268.4|111243.4|17
1739781180000|2025-02-17 08:33:00|111275.8|111250.8|111270.5|111245.5|111275.8|111250.8|111270|111245|17
1739781190000|2025-02-17 08:33:10|111269.7|111244.7|111271.1|111246.1|111275.7|111250.7|111268.1|111243.1|27
1739781200000|2025-02-17 08:33:20|111270.4|111245.4|111275|111250|111275|111250|111267.8|111242.8|15
1739781210000|2025-02-17 08:33:30|111275.1|111250.1|111285.3|111260.3|111287.6|111262.6|111275.1|111250.1|11
1739781220000|2025-02-17 08:33:40|111286.1|111261.1|111288.1|111263.1|111289.9|111264.9|111284.5|111259.5|29
1739781230000|2025-02-17 08:33:50|111287.3|111262.3|111290.6|111265.6|111294.7|111269.7|111287.3|111262.3|21
1739781240000|2025-02-17 08:34:00|111285.1|111260.1|111294.2|111269.2|111296|111271|111283.8|111258.8|24
1739781250000|2025-02-17 08:34:10|111295|111270|111288.7|111263.7|111295|111270|111287.9|111262.9|24
1739781260000|2025-02-17 08:34:20|111290.6|111265.6|111286.2|111261.2|111291.3|111266.3|111282.2|111257.2|29
1739781270000|2025-02-17 08:34:30|111286.8|111261.8|111287.5|111262.5|111288.4|111263.4|111285.6|111260.6|10
1739781280000|2025-02-17 08:34:40|111288.7|111263.7|111287.9|111262.9|111289.7|111264.7|111284.2|111259.2|23
1739781290000|2025-02-17 08:34:50|111289.1|111264.1|111295|111270|111296.1|111271.1|111287.5|111262.5|23
1739781300000|2025-02-17 08:35:00|111293.4|111268.4|111294.3|111269.3|111295.8|111270.8|111292.4|111267.4|18
1739781310000|2025-02-17 08:35:10|111294.2|111269.2|111295.4|111270.4|111295.4|111270.4|111292|111267|8
1739781320000|2025-02-17 08:35:20|111296.2|111271.2|111294.6|111269.6|111299.1|111274.1|111293.1|111268.1|18
1739781330000|2025-02-17 08:35:30|111296.2|111271.2|111293.1|111268.1|111298.9|111273.9|111292.6|111267.6|14
1739781340000|2025-02-17 08:35:40|111293.2|111268.2|111284.3|111259.3|111293.2|111268.2|111277.1|111252.1|35
1739781350000|2025-02-17 08:35:50|111283.8|111258.8|111277.7|111252.7|111287.1|111262.1|111277.7|111252.7|20
1739781360000|2025-02-17 08:36:00|111276.4|111251.4|111270.3|111245.3|111276.4|111251.4|111261.3|111236.3|37
1739781370000|2025-02-17 08:36:10|111270.2|111245.2|111265.2|111240.2|111270.2|111245.2|111265|111240|23
1739781380000|2025-02-17 08:36:20|111264.4|111239.4|111262.9|111237.9|111268.5|111243.5|111262.9|111237.9|15
1739781390000|2025-02-17 08:36:30|111263.7|111238.7|111258.6|111233.6|111266.3|111241.3|111257.1|111232.1|23
1739781400000|2025-02-17 08:36:40|111257.8|111232.8|111257.8|111232.8|111260.9|111235.9|111248.8|111223.8|26
1739781410000|2025-02-17 08:36:50|111258.7|111233.7|111270|111245|111273.7|111248.7|111257.4|111232.4|32
1739781420000|2025-02-17 08:37:00|111269.5|111244.5|111269.9|111244.9|111269.9|111244.9|111264.4|111239.4|23
1739781430000|2025-02-17 08:37:10|111269.3|111244.3|111264.3|111239.3|111272.7|111247.7|111263.3|111238.3|25
1739781440000|2025-02-17 08:37:20|111264.4|111239.4|111257.4|111232.4|111265.7|111240.7|111257.4|111232.4|16
1739781450000|2025-02-17 08:37:30|111257.3|111232.3|111265.1|111240.1|111265.6|111240.6|111252.5|111227.5|29
1739781460000|2025-02-17 08:37:40|111265.9|111240.9|111268.5|111243.5|111269.9|111244.9|111265.9|111240.9|15
1739781470000|2025-02-17 08:37:50|111269.4|111244.4|111263.5|111238.5|111270|111245|111263.2|111238.2|18
1739781480000|2025-02-17 08:38:00|111262.7|111237.7|111272|111247|111272.2|111247.2|111262.7|111237.7|26
1739781490000|2025-02-17 08:38:10|111272.8|111247.8|111271|111246|111272.8|111247.8|111271|111246|4
1739781500000|2025-02-17 08:38:20|111272|111247|111272.8|111247.8|111273.6|111248.6|111272|111247|10
1739781510000|2025-02-17 08:38:30|111273.6|111248.6|111268.8|111243.8|111274|111249|111267.4|111242.4|27
1739781520000|2025-02-17 08:38:40|111269.6|111244.6|111282.6|111257.6|111282.9|111257.9|111269.6|111244.6|27
1739781530000|2025-02-17 08:38:50|111282.9|111257.9|111286.3|111261.3|111287.4|111262.4|111278.4|111253.4|26
1739781540000|2025-02-17 08:39:00|111285.1|111260.1|111288.5|111263.5|111289.2|111264.2|111284.7|111259.7|12
1739781550000|2025-02-17 08:39:10|111289.7|111264.7|111287.2|111262.2|111291.6|111266.6|111287.2|111262.2|9
1739781560000|2025-02-17 08:39:20|111286.3|111261.3|111286.4|111261.4|111286.4|111261.4|111285.5|111260.5|6
1739781570000|2025-02-17 08:39:30|111285.1|111260.1|111273.5|111248.5|111287.2|111262.2|111273.4|111248.4|20
1739781580000|2025-02-17 08:39:40|111274.7|111249.7|111278.1|111253.1|111286.7|111261.7|111274.5|111249.5|36
1739781590000|2025-02-17 08:39:50|111277|111252|111280.7|111255.7|111281.3|111256.3|111274|111249|19
1739781600000|2025-02-17 08:40:00|111279.6|111254.6|111285.4|111260.4|111285.4|111260.4|111277.6|111252.6|20
1739781610000|2025-02-17 08:40:10|111284.7|111259.7|111272.3|111247.3|111285.5|111260.5|111272.3|111247.3|29
1739781620000|2025-02-17 08:40:20|111273.1|111248.1|111270.3|111245.3|111273.1|111248.1|111263.3|111238.3|36
1739781630000|2025-02-17 08:40:30|111268.5|111243.5|111264.8|111239.8|111270.8|111245.8|111264.7|111239.7|20
1739781640000|2025-02-17 08:40:40|111266|111241|111267.2|111242.2|111272.1|111247.1|111263.7|111238.7|18
1739781650000|2025-02-17 08:40:50|111266.7|111241.7|111271.5|111246.5|111273.7|111248.7|111266.5|111241.5|24
1739781660000|2025-02-17 08:41:00|111272.8|111247.8|111278.5|111253.5|111279.1|111254.1|111272.8|111247.8|14
1739781670000|2025-02-17 08:41:10|111278.6|111253.6|111274.8|111249.8|111280.3|111255.3|111273.8|111248.8|28
1739781680000|2025-02-17 08:41:20|111275.4|111250.4|111291.5|111266.5|111292.7|111267.7|111273.1|111248.1|29
1739781690000|2025-02-17 08:41:30|111291.7|111266.7|111288.7|111263.7|111295.1|111270.1|111288.1|111263.1|20
1739781700000|2025-02-17 08:41:40|111287.9|111262.9|111279.9|111254.9|111288.4|111263.4|111278.8|111253.8|24
1739781710000|2025-02-17 08:41:50|111279.1|111254.1|111266.6|111241.6|111279.1|111254.1|111262.1|111237.1|22
1739781720000|2025-02-17 08:42:00|111266.5|111241.5|111256.9|111231.9|111266.6|111241.6|111255.2|111230.2|30
1739781730000|2025-02-17 08:42:10|111255.9|111230.9|111259|111234|111261.1|111236.1|111255.9|111230.9|31
1739781740000|2025-02-17 08:42:20|111258.2|111233.2|111263.1|111238.1|111264.3|111239.3|111258.2|111233.2|24
1739781750000|2025-02-17 08:42:30|111262.6|111237.6|111262|111237|111264.1|111239.1|111259.3|111234.3|26
1739781760000|2025-02-17 08:42:40|111261.8|111236.8|111265.4|111240.4|111265.4|111240.4|111261.8|111236.8|17
1739781770000|2025-02-17 08:42:50|111266|111241|111253.6|111228.6|111266|111241|111253.6|111228.6|18
1739781780000|2025-02-17 08:43:00|111255.3|111230.3|111251.4|111226.4|111255.3|111230.3|111246|111221|28
1739781790000|2025-02-17 08:43:10|111250.9|111225.9|111255.4|111230.4|111256.7|111231.7|111250.9|111225.9|27
1739781800000|2025-02-17 08:43:20|111256|111231|111258.2|111233.2|111260|111235|111254.8|111229.8|26
1739781810000|2025-02-17 08:43:30|111257|111232|111257.8|111232.8|111260.2|111235.2|111254.7|111229.7|22
1739781820000|2025-02-17 08:43:40|111257.1|111232.1|111251.4|111226.4|111257.1|111232.1|111250.9|111225.9|17
1739781830000|2025-02-17 08:43:50|111252|111227|111253.4|111228.4|111254.9|111229.9|111252|111227|19
1739781840000|2025-02-17 08:44:00|111254.5|111229.5|111258.7|111233.7|111258.7|111233.7|111253.6|111228.6|18
1739781850000|2025-02-17 08:44:10|111259.1|111234.1|111263.8|111238.8|111265.2|111240.2|111259.1|111234.1|10
1739781860000|2025-02-17 08:44:20|111264.7|111239.7|111264.6|111239.6|111268.6|111243.6|111263.7|111238.7|21
1739781870000|2025-02-17 08:44:30|111263.7|111238.7|111264.1|111239.1|111265.4|111240.4|111263.5|111238.5|7
1739781880000|2025-02-17 08:44:40|111263.5|111238.5|111260.7|111235.7|111263.5|111238.5|111260.7|111235.7|10
1739781890000|2025-02-17 08:44:50|111260.9|111235.9|111260.9|111235.9|111260.9|111235.9|111260.2|111235.2|4
1739781900000|2025-02-17 08:45:00|111260.2|111235.2|111256.1|111231.1|111262.1|111237.1|111256.1|111231.1|24
1739781910000|2025-02-17 08:45:10|111255.4|111230.4|111238.7|111213.7|111255.4|111230.4|111238.7|111213.7|27
1739781920000|2025-02-17 08:45:20|111238.5|111213.5|111243|111218|111243.8|111218.8|111238.5|111213.5|10
1739781930000|2025-02-17 08:45:30|111243.5|111218.5|111245.4|111220.4|111250.4|111225.4|111243|111218|19
1739781940000|2025-02-17 08:45:40|111249.5|111224.5|111245.1|111220.1|111250.4|111225.4|111242.7|111217.7|32
1739781950000|2025-02-17 08:45:50|111245.6|111220.6|111246.7|111221.7|111246.7|111221.7|111245|111220|12
1739781960000|2025-02-17 08:46:00|111246.8|111221.8|111247.3|111222.3|111247.3|111222.3|111246.6|111221.6|5
1739781970000|2025-02-17 08:46:10|111247.8|111222.8|111246.3|111221.3|111247.8|111222.8|111246.3|111221.3|6
1739781980000|2025-02-17 08:46:20|111247|111222|111254.3|111229.3|111256|111231|111246.9|111221.9|11
1739781990000|2025-02-17 08:46:30|111255.3|111230.3|111254.7|111229.7|111257|111232|111254.3|111229.3|23
1739782000000|2025-02-17 08:46:40|111253.9|111228.9|111256.7|111231.7|111257.1|111232.1|111250.9|111225.9|22
1739782010000|2025-02-17 08:46:50|111255.6|111230.6|111253.5|111228.5|111256.7|111231.7|111252.7|111227.7|30
1739782020000|2025-02-17 08:47:00|111254.1|111229.1|111261.2|111236.2|111263.5|111238.5|111254.1|111229.1|26
1739782030000|2025-02-17 08:47:10|111260.6|111235.6|111268.3|111243.3|111268.5|111243.5|111260|111235|12
1739782040000|2025-02-17 08:47:20|111267.5|111242.5|111265.8|111240.8|111267.5|111242.5|111263.9|111238.9|10
1739782050000|2025-02-17 08:47:30|111266.6|111241.6|111262.8|111237.8|111266.6|111241.6|111262|111237|10
1739782060000|2025-02-17 08:47:40|111262|111237|111261.7|111236.7|111262.3|111237.3|111261.7|111236.7|4
1739782070000|2025-02-17 08:47:50|111260.9|111235.9|111258.3|111233.3|111260.9|111235.9|111258.3|111233.3|8
1739782080000|2025-02-17 08:48:00|111248.9|111223.9|111253.1|111228.1|111255.6|111230.6|111248.9|111223.9|20
1739782090000|2025-02-17 08:48:10|111253.7|111228.7|111260.1|111235.1|111261|111236|111253.2|111228.2|16
1739782100000|2025-02-17 08:48:20|111259.3|111234.3|111254.8|111229.8|111259.3|111234.3|111254.8|111229.8|9
1739782110000|2025-02-17 08:48:30|111254.1|111229.1|111257.7|111232.7|111258.2|111233.2|111250.6|111225.6|9
1739782120000|2025-02-17 08:48:40|111257.5|111232.5|111257.8|111232.8|111257.8|111232.8|111256.4|111231.4|6
1739782130000|2025-02-17 08:48:50|111258.4|111233.4|111263.3|111238.3|111263.3|111238.3|111258.4|111233.4|16
1739782140000|2025-02-17 08:49:00|111262.7|111237.7|111246.8|111221.8|111262.7|111237.7|111246.1|111221.1|19
1739782150000|2025-02-17 08:49:10|111247.5|111222.5|111246.5|111221.5|111248.2|111223.2|111245.9|111220.9|13
1739782160000|2025-02-17 08:49:20|111245.9|111220.9|111244.3|111219.3|111246.5|111221.5|111243.3|111218.3|15
1739782170000|2025-02-17 08:49:30|111243.7|111218.7|111240.9|111215.9|111245.5|111220.5|111240.2|111215.2|17
1739782180000|2025-02-17 08:49:40|111241|111216|111240.4|111215.4|111241.1|111216.1|111239.3|111214.3|23
1739782190000|2025-02-17 08:49:50|111239.6|111214.6|111226.6|111201.6|111239.6|111214.6|111223|111198|26
1739782200000|2025-02-17 08:50:00|111225.9|111200.9|111225.1|111200.1|111232.2|111207.2|111224.2|111199.2|31
1739782210000|2025-02-17 08:50:10|111224.4|111199.4|111236.3|111211.3|111236.4|111211.4|111224.4|111199.4|14
1739782220000|2025-02-17 08:50:20|111237.8|111212.8|111240.5|111215.5|111240.6|111215.6|111237.8|111212.8|14
1739782230000|2025-02-17 08:50:30|111239.8|111214.8|111246.2|111221.2|111246.9|111221.9|111239.6|111214.6|16
1739782240000|2025-02-17 08:50:40|111246.9|111221.9|111244.5|111219.5|111247.6|111222.6|111244.5|111219.5|10
1739782250000|2025-02-17 08:50:50|111245.3|111220.3|111245.1|111220.1|111248|111223|111245.1|111220.1|7
1739782260000|2025-02-17 08:51:00|111246.4|111221.4|111244.9|111219.9|111247.2|111222.2|111244.9|111219.9|10
1739782270000|2025-02-17 08:51:10|111243.5|111218.5|111235.9|111210.9|111243.5|111218.5|111234.9|111209.9|12
1739782280000|2025-02-17 08:51:20|111235.4|111210.4|111239.8|111214.8|111240|111215|111235.4|111210.4|21
1739782290000|2025-02-17 08:51:30|111241.8|111216.8|111244.6|111219.6|111246.2|111221.2|111241.8|111216.8|13
1739782300000|2025-02-17 08:51:40|111244.8|111219.8|111248.3|111223.3|111249.9|111224.9|111244|111219|15
1739782310000|2025-02-17 08:51:50|111248.5|111223.5|111244.5|111219.5|111248.5|111223.5|111244.5|111219.5|13
1739782320000|2025-02-17 08:52:00|111243.7|111218.7|111240.8|111215.8|111244.9|111219.9|111237.9|111212.9|21
1739782330000|2025-02-17 08:52:10|111241.1|111216.1|111234.4|111209.4|111241.1|111216.1|111234.4|111209.4|9
1739782340000|2025-02-17 08:52:20|111234.5|111209.5|111247.4|111222.4|111251.1|111226.1|111234.5|111209.5|21
1739782350000|2025-02-17 08:52:30|111246.8|111221.8|111249.2|111224.2|111249.3|111224.3|111243.5|111218.5|19
1739782360000|2025-02-17 08:52:40|111249.3|111224.3|111261|111236|111264.1|111239.1|111246.2|111221.2|26
1739782370000|2025-02-17 08:52:50|111260.5|111235.5|111259.6|111234.6|111260.5|111235.5|111259.2|111234.2|4
1739782380000|2025-02-17 08:53:00|111260.2|111235.2|111272|111247|111276|111251|111260|111235|22
1739782390000|2025-02-17 08:53:10|111272.4|111247.4|111270.6|111245.6|111273.8|111248.8|111269.4|111244.4|14
1739782400000|2025-02-17 08:53:20|111269.8|111244.8|111262.7|111237.7|111270|111245|111262|111237|16
1739782410000|2025-02-17 08:53:30|111262.1|111237.1|111262.9|111237.9|111264.6|111239.6|111257.4|111232.4|14
1739782420000|2025-02-17 08:53:40|111262.1|111237.1|111250.6|111225.6|111262.1|111237.1|111249.8|111224.8|21
1739782430000|2025-02-17 08:53:50|111251.4|111226.4|111247.4|111222.4|111251.4|111226.4|111247.4|111222.4|13
1739782440000|2025-02-17 08:54:00|111248.2|111223.2|111243.9|111218.9|111248.6|111223.6|111243|111218|11
1739782450000|2025-02-17 08:54:10|111245.8|111220.8|111250.1|111225.1|111250.1|111225.1|111244.6|111219.6|17
1739782460000|2025-02-17 08:54:20|111249.5|111224.5|111256.2|111231.2|111258.5|111233.5|111247.5|111222.5|23
1739782470000|2025-02-17 08:54:30|111255.2|111230.2|111253.1|111228.1|111256.6|111231.6|111253.1|111228.1|11
1739782480000|2025-02-17 08:54:40|111254.5|111229.5|111265|111240|111265.3|111240.3|111254.5|111229.5|14
1739782490000|2025-02-17 08:54:50|111265.1|111240.1|111270.5|111245.5|111271.3|111246.3|111265.1|111240.1|21
1739782500000|2025-02-17 08:55:00|111271.2|111246.2|111277.8|111252.8|111277.8|111252.8|111271.2|111246.2|15
1739782510000|2025-02-17 08:55:10|111279|111254|111277.6|111252.6|111279.9|111254.9|111275.6|111250.6|9
1739782520000|2025-02-17 08:55:20|111286.1|111261.1|111284.4|111259.4|111286.1|111261.1|111283.5|111258.5|16
1739782530000|2025-02-17 08:55:30|111287.1|111262.1|111278.4|111253.4|111287.1|111262.1|111278|111253|18
1739782540000|2025-02-17 08:55:40|111280.1|111255.1|111274.8|111249.8|111280.1|111255.1|111273.9|111248.9|17
1739782550000|2025-02-17 08:55:50|111275.5|111250.5|111279.2|111254.2|111280.9|111255.9|111273.3|111248.3|32
1739782560000|2025-02-17 08:56:00|111278.8|111253.8|111272.3|111247.3|111279.2|111254.2|111271.4|111246.4|20
1739782570000|2025-02-17 08:56:10|111272|111247|111271.1|111246.1|111272.3|111247.3|111269.7|111244.7|23
1739782580000|2025-02-17 08:56:20|111271.7|111246.7|111276.9|111251.9|111277.9|111252.9|111269|111244|29
1739782590000|2025-02-17 08:56:30|111277.9|111252.9|111283.6|111258.6|111285.3|111260.3|111274.9|111249.9|18
1739782600000|2025-02-17 08:56:40|111281.9|111256.9|111282.4|111257.4|111283.6|111258.6|111281.3|111256.3|27
1739782610000|2025-02-17 08:56:50|111281.5|111256.5|111284.6|111259.6|111285.3|111260.3|111280.7|111255.7|24
1739782620000|2025-02-17 08:57:00|111285.2|111260.2|111288.7|111263.7|111289.2|111264.2|111285.2|111260.2|20
1739782630000|2025-02-17 08:57:10|111289.6|111264.6|111295.4|111270.4|111295.4|111270.4|111288.6|111263.6|17
1739782640000|2025-02-17 08:57:20|111293.6|111268.6|111292.8|111267.8|111295.4|111270.4|111290.9|111265.9|21
1739782650000|2025-02-17 08:57:30|111292.2|111267.2|111286.1|111261.1|111292.2|111267.2|111282.3|111257.3|18
1739782660000|2025-02-17 08:57:40|111286.8|111261.8|111296|111271|111296.3|111271.3|111284.1|111259.1|28
1739782670000|2025-02-17 08:57:50|111295.2|111270.2|111292.6|111267.6|111295.2|111270.2|111291.4|111266.4|16
1739782680000|2025-02-17 08:58:00|111294.1|111269.1|111300|111275|111300|111275|111294.1|111269.1|16
1739782690000|2025-02-17 08:58:10|111301.2|111276.2|111300.6|111275.6|111304.3|111279.3|111299.2|111274.2|34
1739782700000|2025-02-17 08:58:20|111302|111277|111297.5|111272.5|111302.6|111277.6|111295.7|111270.7|22
1739782710000|2025-02-17 08:58:30|111296.4|111271.4|111296.4|111271.4|111300.1|111275.1|111296.4|111271.4|12
1739782720000|2025-02-17 08:58:40|111295.3|111270.3|111298.6|111273.6|111298.6|111273.6|111295.3|111270.3|10
1739782730000|2025-02-17 08:58:50|111299.2|111274.2|111298.4|111273.4|111299.2|111274.2|111297.7|111272.7|8
1739782740000|2025-02-17 08:59:00|111297.5|111272.5|111297.4|111272.4|111297.7|111272.7|111297.4|111272.4|3
1739782750000|2025-02-17 08:59:10|111297.3|111272.3|111296.4|111271.4|111297.3|111272.3|111295.5|111270.5|6
1739782760000|2025-02-17 08:59:20|111295.6|111270.6|111290.7|111265.7|111296.9|111271.9|111290.2|111265.2|16
1739782770000|2025-02-17 08:59:30|111291.3|111266.3|111284.4|111259.4|111292.2|111267.2|111283.7|111258.7|23
1739782780000|2025-02-17 08:59:40|111285.3|111260.3|111279.9|111254.9|111286.9|111261.9|111279.3|111254.3|26
1739782790000|2025-02-17 08:59:50|111279.1|111254.1|111281.3|111256.3|111284.1|111259.1|111278.6|111253.6|22
1739782800000|2025-02-17 09:00:00|111278.6|111253.6|111282.4|111257.4|111283.9|111258.9|111278.6|111253.6|19
1739782810000|2025-02-17 09:00:10|111283|111258|111295.3|111270.3|111295.7|111270.7|111283|111258|18
1739782820000|2025-02-17 09:00:20|111296.3|111271.3|111299.7|111274.7|111299.9|111274.9|111296.2|111271.2|21
1739782830000|2025-02-17 09:00:30|111300.5|111275.5|111316.7|111291.7|111317.3|111292.3|111300.5|111275.5|21
1739782840000|2025-02-17 09:00:40|111317.9|111292.9|111313.7|111288.7|111318.1|111293.1|111313.4|111288.4|20
1739782850000|2025-02-17 09:00:50|111314.8|111289.8|111313.3|111288.3|111316|111291|111311.8|111286.8|17
1739782860000|2025-02-17 09:01:00|111314.1|111289.1|111311.3|111286.3|111319|111294|111309.1|111284.1|23
1739782870000|2025-02-17 09:01:10|111310.1|111285.1|111332.7|111307.7|111336|111311|111310.1|111285.1|31
1739782880000|2025-02-17 09:01:20|111333.2|111308.2|111333.5|111308.5|111334.9|111309.9|111333.2|111308.2|10
1739782890000|2025-02-17 09:01:30|111331.3|111306.3|111326.4|111301.4|111331.3|111306.3|111325|111300|13
1739782900000|2025-02-17 09:01:40|111327.3|111302.3|111318.6|111293.6|111327.3|111302.3|111317.4|111292.4|15
1739782910000|2025-02-17 09:01:50|111321.3|111296.3|111317|111292|111324.8|111299.8|111316.7|111291.7|23
1739782920000|2025-02-17 09:02:00|111316.3|111291.3|111312.2|111287.2|111317.6|111292.6|111312.2|111287.2|14
1739782930000|2025-02-17 09:02:10|111313.6|111288.6|111309.6|111284.6|111313.6|111288.6|111304.5|111279.5|29
1739782940000|2025-02-17 09:02:20|111310.7|111285.7|111315.9|111290.9|111315.9|111290.9|111310.6|111285.6|12
1739782950000|2025-02-17 09:02:30|111315.6|111290.6|111323.1|111298.1|111323.9|111298.9|111315.6|111290.6|28
1739782960000|2025-02-17 09:02:40|111323|111298|111308|111283|111323|111298|111308|111283|22
1739782970000|2025-02-17 09:02:50|111307.3|111282.3|111304.3|111279.3|111307.3|111282.3|111303.8|111278.8|14
1739782980000|2025-02-17 09:03:00|111303.9|111278.9|111305.8|111280.8|111308.6|111283.6|111303.7|111278.7|11
1739782990000|2025-02-17 09:03:10|111306|111281|111308.2|111283.2|111308.5|111283.5|111305.7|111280.7|15
1739783000000|2025-02-17 09:03:20|111309.1|111284.1|111307.4|111282.4|111309.1|111284.1|111303|111278|16
1739783010000|2025-02-17 09:03:30|111308.2|111283.2|111306.2|111281.2|111308.7|111283.7|111306.1|111281.1|15
1739783020000|2025-02-17 09:03:40|111303.9|111278.9|111309.3|111284.3|111309.3|111284.3|111303.9|111278.9|7
1739783030000|2025-02-17 09:03:50|111309.2|111284.2|111309.9|111284.9|111311.5|111286.5|111309.2|111284.2|9
1739783040000|2025-02-17 09:04:00|111311.1|111286.1|111308.7|111283.7|111311.1|111286.1|111307.8|111282.8|11
1739783050000|2025-02-17 09:04:10|111307.7|111282.7|111309.2|111284.2|111309.2|111284.2|111307.2|111282.2|9
1739783060000|2025-02-17 09:04:20|111308.5|111283.5|111324.1|111299.1|111324.1|111299.1|111301.6|111276.6|20
1739783070000|2025-02-17 09:04:30|111325.1|111300.1|111325.1|111300.1|111326|111301|111322.7|111297.7|15
1739783080000|2025-02-17 09:04:40|111324.9|111299.9|111318.8|111293.8|111324.9|111299.9|111318.8|111293.8|10
1739783090000|2025-02-17 09:04:50|111318|111293|111314.9|111289.9|111318|111293|111314.9|111289.9|7
1739783100000|2025-02-17 09:05:00|111307.6|111282.6|111312.9|111287.9|111313.9|111288.9|111307.5|111282.5|18
1739783110000|2025-02-17 09:05:10|111312.3|111287.3|111311.3|111286.3|111312.3|111287.3|111306.2|111281.2|19
1739783120000|2025-02-17 09:05:20|111310.5|111285.5|111307.9|111282.9|111310.5|111285.5|111306.2|111281.2|20
1739783130000|2025-02-17 09:05:30|111307.6|111282.6|111308.4|111283.4|111310.1|111285.1|111307.6|111282.6|9
1739783140000|2025-02-17 09:05:40|111308.6|111283.6|111311.4|111286.4|111312|111287|111308.6|111283.6|10
1739783150000|2025-02-17 09:05:50|111310.6|111285.6|111308|111283|111310.6|111285.6|111305.5|111280.5|12
1739783160000|2025-02-17 09:06:00|111307.4|111282.4|111317.9|111292.9|111319.8|111294.8|111306.9|111281.9|13
1739783170000|2025-02-17 09:06:10|111318.4|111293.4|111320.9|111295.9|111321.3|111296.3|111317.9|111292.9|17
1739783180000|2025-02-17 09:06:20|111320.3|111295.3|111318.6|111293.6|111320.9|111295.9|111318.6|111293.6|10
1739783190000|2025-02-17 09:06:30|111317.9|111292.9|111325.3|111300.3|111326.3|111301.3|111317.9|111292.9|20
1739783200000|2025-02-17 09:06:40|111324.8|111299.8|111329.6|111304.6|111329.6|111304.6|111308.4|111283.4|25
1739783210000|2025-02-17 09:06:50|111332.2|111307.2|111337.1|111312.1|111337.7|111312.7|111331.7|111306.7|22
1739783220000|2025-02-17 09:07:00|111336.5|111311.5|111327.2|111302.2|111336.5|111311.5|111326.4|111301.4|18
1739783230000|2025-02-17 09:07:10|111328.1|111303.1|111326.5|111301.5|111330.8|111305.8|111325.8|111300.8|17
1739783240000|2025-02-17 09:07:20|111325.6|111300.6|111310.9|111285.9|111325.6|111300.6|111307.4|111282.4|31
1739783250000|2025-02-17 09:07:30|111310.2|111285.2|111307|111282|111310.8|111285.8|111307|111282|12
1739783260000|2025-02-17 09:07:40|111306.3|111281.3|111303|111278|111306.3|111281.3|111295.9|111270.9|25
1739783270000|2025-02-17 09:07:50|111302.6|111277.6|111301.8|111276.8|111302.6|111277.6|111301.7|111276.7|4
1739783280000|2025-02-17 09:08:00|111300.9|111275.9|111306.6|111281.6|111309.6|111284.6|111300.1|111275.1|18
1739783290000|2025-02-17 09:08:10|111305.1|111280.1|111308.2|111283.2|111308.2|111283.2|111304.9|111279.9|7
1739783300000|2025-02-17 09:08:20|111310|111285|111314.5|111289.5|111316.1|111291.1|111309.1|111284.1|25
1739783310000|2025-02-17 09:08:30|111314|111289|111305.8|111280.8|111314.2|111289.2|111303.8|111278.8|21
1739783320000|2025-02-17 09:08:40|111305.2|111280.2|111302.1|111277.1|111307.2|111282.2|111301.4|111276.4|18
1739783330000|2025-02-17 09:08:50|111303.1|111278.1|111300.6|111275.6|111303.1|111278.1|111300.4|111275.4|6
1739783340000|2025-02-17 09:09:00|111300.4|111275.4|111306.4|111281.4|111307|111282|111299.5|111274.5|15
1739783350000|2025-02-17 09:09:10|111307|111282|111316.4|111291.4|111321.9|111296.9|111307|111282|38
1739783360000|2025-02-17 09:09:20|111315.9|111290.9|111313.8|111288.8|111315.9|111290.9|111309.9|111284.9|21
1739783370000|2025-02-17 09:09:30|111315.1|111290.1|111315.5|111290.5|111321.8|111296.8|111315.1|111290.1|17
1739783380000|2025-02-17 09:09:40|111316.9|111291.9|111319.6|111294.6|111319.6|111294.6|111316.9|111291.9|9
1739783390000|2025-02-17 09:09:50|111320.5|111295.5|111319.7|111294.7|111320.5|111295.5|111319.5|111294.5|11
1739783400000|2025-02-17 09:10:00|111319.8|111294.8|111319.9|111294.9|111320|111295|111319.8|111294.8|3
1739783410000|2025-02-17 09:10:10|111320|111295|111319.9|111294.9|111320|111295|111319.9|111294.9|2
1739783420000|2025-02-17 09:10:20|111319.1|111294.1|111315.1|111290.1|111320.4|111295.4|111314.7|111289.7|19
1739783430000|2025-02-17 09:10:30|111316|111291|111319.1|111294.1|111319.1|111294.1|111315.3|111290.3|10
1739783440000|2025-02-17 09:10:40|111320|111295|111308.1|111283.1|111321.1|111296.1|111308.1|111283.1|23
1739783450000|2025-02-17 09:10:50|111307.1|111282.1|111309.5|111284.5|111309.6|111284.6|111306.8|111281.8|9
1739783460000|2025-02-17 09:11:00|111309.8|111284.8|111307.9|111282.9|111309.9|111284.9|111307.9|111282.9|7
1739783470000|2025-02-17 09:11:10|111308|111283|111315.1|111290.1|111315.9|111290.9|111308|111283|12
1739783480000|2025-02-17 09:11:20|111314.2|111289.2|111319.8|111294.8|111319.8|111294.8|111313.9|111288.9|19
1739783490000|2025-02-17 09:11:30|111319.2|111294.2|111318.2|111293.2|111319.2|111294.2|111318.2|111293.2|6
1739783500000|2025-02-17 09:11:40|111317.5|111292.5|111313.6|111288.6|111317.5|111292.5|111313.5|111288.5|8
1739783510000|2025-02-17 09:11:50|111313.8|111288.8|111316.3|111291.3|111316.3|111291.3|111310|111285|14
1739783520000|2025-02-17 09:12:00|111314.4|111289.4|111314.2|111289.2|111318.6|111293.6|111314.2|111289.2|17
1739783530000|2025-02-17 09:12:10|111314.8|111289.8|111314.2|111289.2|111320.9|111295.9|111314.2|111289.2|20
1739783540000|2025-02-17 09:12:20|111313.5|111288.5|111314.1|111289.1|111315.5|111290.5|111313.2|111288.2|8
1739783550000|2025-02-17 09:12:30|111315.2|111290.2|111316.7|111291.7|111321.5|111296.5|111314.9|111289.9|17
1739783560000|2025-02-17 09:12:40|111313.4|111288.4|111305.4|111280.4|111313.4|111288.4|111301.9|111276.9|20
1739783570000|2025-02-17 09:12:50|111304|111279|111303|111278|111305.1|111280.1|111300.4|111275.4|15
1739783580000|2025-02-17 09:13:00|111302.2|111277.2|111293.8|111268.8|111302.2|111277.2|111293.4|111268.4|19
1739783590000|2025-02-17 09:13:10|111294.9|111269.9|111294.2|111269.2|111299.8|111274.8|111293.3|111268.3|15
1739783600000|2025-02-17 09:13:20|111295.3|111270.3|111293.4|111268.4|111295.3|111270.3|111291.3|111266.3|20
1739783610000|2025-02-17 09:13:30|111295.4|111270.4|111291.5|111266.5|111295.4|111270.4|111291.4|111266.4|13
1739783620000|2025-02-17 09:13:40|111290.8|111265.8|111289.5|111264.5|111291.4|111266.4|111289.5|111264.5|10
1739783630000|2025-02-17 09:13:50|111290.3|111265.3|111289.4|111264.4|111299|111274|111286.6|111261.6|28
1739783640000|2025-02-17 09:14:00|111288.3|111263.3|111281.2|111256.2|111288.3|111263.3|111279.9|111254.9|18
1739783650000|2025-02-17 09:14:10|111282.2|111257.2|111289.4|111264.4|111291.5|111266.5|111282.2|111257.2|11
1739783660000|2025-02-17 09:14:20|111290.2|111265.2|111291.5|111266.5|111294.8|111269.8|111289.4|111264.4|19
1739783670000|2025-02-17 09:14:30|111290.4|111265.4|111295|111270|111295.7|111270.7|111290.4|111265.4|17
1739783680000|2025-02-17 09:14:40|111294.5|111269.5|111295.9|111270.9|111296.6|111271.6|111292.6|111267.6|21
1739783690000|2025-02-17 09:14:50|111296.8|111271.8|111298.2|111273.2|111298.2|111273.2|111295.8|111270.8|9
1739783700000|2025-02-17 09:15:00|111298.9|111273.9|111299.8|111274.8|111299.9|111274.9|111298.2|111273.2|7
1739783710000|2025-02-17 09:15:10|111299.1|111274.1|111304.9|111279.9|111305.7|111280.7|111297|111272|21
1739783720000|2025-02-17 09:15:20|111305.7|111280.7|111304.9|111279.9|111310|111285|111302.5|111277.5|14
1739783730000|2025-02-17 09:15:30|111305.8|111280.8|111304.6|111279.6|111305.8|111280.8|111303.5|111278.5|13
1739783740000|2025-02-17 09:15:40|111304.1|111279.1|111299.6|111274.6|111304.1|111279.1|111296.2|111271.2|22
1739783750000|2025-02-17 09:15:50|111298.8|111273.8|111302.7|111277.7|111302.7|111277.7|111297.9|111272.9|14
1739783760000|2025-02-17 09:16:00|111302.8|111277.8|111300.5|111275.5|111302.8|111277.8|111298.4|111273.4|9
1739783770000|2025-02-17 09:16:10|111299.2|111274.2|111293.7|111268.7|111301.5|111276.5|111293.4|111268.4|25
1739783780000|2025-02-17 09:16:20|111293.8|111268.8|111295|111270|111295|111270|111291.6|111266.6|5
1739783790000|2025-02-17 09:16:30|111294.3|111269.3|111292.1|111267.1|111294.3|111269.3|111291.2|111266.2|7
1739783800000|2025-02-17 09:16:40|111292.8|111267.8|111292|111267|111302.6|111277.6|111292|111267|11
1739783810000|2025-02-17 09:16:50|111293.1|111268.1|111293.9|111268.9|111293.9|111268.9|111290|111265|16
1739783820000|2025-02-17 09:17:00|111293.3|111268.3|111289.9|111264.9|111295.3|111270.3|111289.3|111264.3|16
1739783830000|2025-02-17 09:17:10|111289|111264|111289.1|111264.1|111291.1|111266.1|111288.4|111263.4|8
1739783840000|2025-02-17 09:17:20|111288.3|111263.3|111289.1|111264.1|111289.1|111264.1|111283.2|111258.2|14
1739783850000|2025-02-17 09:17:30|111288.8|111263.8|111276.3|111251.3|111288.8|111263.8|111273.8|111248.8|13
1739783860000|2025-02-17 09:17:40|111277.2|111252.2|111272.9|111247.9|111278.7|111253.7|111272.4|111247.4|14
1739783870000|2025-02-17 09:17:50|111273.8|111248.8|111274.1|111249.1|111277.8|111252.8|111272.8|111247.8|15
1739783880000|2025-02-17 09:18:00|111273.3|111248.3|111261.4|111236.4|111273.3|111248.3|111261.4|111236.4|26
1739783890000|2025-02-17 09:18:10|111262.4|111237.4|111264.4|111239.4|111267.3|111242.3|111262.4|111237.4|17
1739783900000|2025-02-17 09:18:20|111265|111240|111264.8|111239.8|111266.3|111241.3|111261.6|111236.6|16
1739783910000|2025-02-17 09:18:30|111263.7|111238.7|111262.2|111237.2|111263.7|111238.7|111261.7|111236.7|6
1739783920000|2025-02-17 09:18:40|111262.8|111237.8|111261.2|111236.2|111267.7|111242.7|111261.2|111236.2|18
1739783930000|2025-02-17 09:18:50|111261|111236|111261.9|111236.9|111261.9|111236.9|111259.9|111234.9|9
1739783940000|2025-02-17 09:19:00|111262.5|111237.5|111259.5|111234.5|111262.5|111237.5|111259.5|111234.5|12
1739783950000|2025-02-17 09:19:10|111260.3|111235.3|111251.4|111226.4|111260.3|111235.3|111251.4|111226.4|16
1739783960000|2025-02-17 09:19:20|111251.7|111226.7|111252.3|111227.3|111253.8|111228.8|111249.4|111224.4|25
1739783970000|2025-02-17 09:19:30|111253|111228|111253.1|111228.1|111253.8|111228.8|111244.2|111219.2|26
1739783980000|2025-02-17 09:19:40|111252.1|111227.1|111256.6|111231.6|111258.4|111233.4|111251.4|111226.4|22
1739783990000|2025-02-17 09:19:50|111256|111231|111259.2|111234.2|111260.4|111235.4|111256|111231|11
1739784000000|2025-02-17 09:20:00|111259.1|111234.1|111258.3|111233.3|111259.1|111234.1|111251.1|111226.1|16
1739784010000|2025-02-17 09:20:10|111259.6|111234.6|111259|111234|111264.7|111239.7|111255.8|111230.8|19
1739784020000|2025-02-17 09:20:20|111261|111236|111269.1|111244.1|111270.3|111245.3|111261|111236|10
1739784030000|2025-02-17 09:20:30|111268.5|111243.5|111270.6|111245.6|111270.6|111245.6|111268.5|111243.5|6
1739784040000|2025-02-17 09:20:40|111271.5|111246.5|111271.7|111246.7|111271.7|111246.7|111270.3|111245.3|9
1739784050000|2025-02-17 09:20:50|111269.7|111244.7|111268|111243|111269.7|111244.7|111266.8|111241.8|7
1739784060000|2025-02-17 09:21:00|111267.3|111242.3|111267.7|111242.7|111268.6|111243.6|111262.7|111237.7|14
1739784070000|2025-02-17 09:21:10|111267.8|111242.8|111267.7|111242.7|111267.8|111242.8|111267.7|111242.7|2
1739784080000|2025-02-17 09:21:20|111267|111242|111264.5|111239.5|111267|111242|111262.8|111237.8|14
1739784090000|2025-02-17 09:21:30|111264.3|111239.3|111264.3|111239.3|111264.3|111239.3|111264.3|111239.3|1
1739784100000|2025-02-17 09:21:40|111265.5|111240.5|111268.2|111243.2|111268.7|111243.7|111265.5|111240.5|9
1739784110000|2025-02-17 09:21:50|111268.3|111243.3|111271.4|111246.4|111271.9|111246.9|111268.3|111243.3|11
1739784120000|2025-02-17 09:22:00|111272.9|111247.9|111267.3|111242.3|111275.7|111250.7|111266.2|111241.2|16
1739784130000|2025-02-17 09:22:10|111268.1|111243.1|111270|111245|111271.6|111246.6|111268.1|111243.1|23
1739784140000|2025-02-17 09:22:20|111270.7|111245.7|111267.2|111242.2|111271.5|111246.5|111266.7|111241.7|15
1739784150000|2025-02-17 09:22:30|111267.1|111242.1|111267.7|111242.7|111268.9|111243.9|111267.1|111242.1|12
1739784160000|2025-02-17 09:22:40|111268.7|111243.7|111272.6|111247.6|111272.6|111247.6|111268.7|111243.7|8
1739784170000|2025-02-17 09:22:50|111272.3|111247.3|111270.7|111245.7|111272.3|111247.3|111268.2|111243.2|12
1739784180000|2025-02-17 09:23:00|111270.8|111245.8|111271.7|111246.7|111271.9|111246.9|111270.8|111245.8|6
1739784190000|2025-02-17 09:23:10|111270.9|111245.9|111268.7|111243.7|111270.9|111245.9|111267.7|111242.7|9
1739784200000|2025-02-17 09:23:20|111267.8|111242.8|111260.7|111235.7|111267.8|111242.8|111260.7|111235.7|14
1739784210000|2025-02-17 09:23:30|111261.8|111236.8|111253.6|111228.6|111263.1|111238.1|111253.6|111228.6|17
1739784220000|2025-02-17 09:23:40|111255.7|111230.7|111256.5|111231.5|111257.3|111232.3|111253.6|111228.6|10
1739784230000|2025-02-17 09:23:50|111255.4|111230.4|111255|111230|111257.6|111232.6|111255|111230|10
1739784240000|2025-02-17 09:24:00|111254.3|111229.3|111235.9|111210.9|111254.3|111229.3|111235.7|111210.7|28
1739784250000|2025-02-17 09:24:10|111235.2|111210.2|111232.8|111207.8|111239.6|111214.6|111232.6|111207.6|30
1739784260000|2025-02-17 09:24:20|111233.7|111208.7|111235.1|111210.1|111237|111212|111233.7|111208.7|21
1739784270000|2025-02-17 09:24:30|111234.7|111209.7|111232.3|111207.3|111235.1|111210.1|111232.3|111207.3|18
1739784280000|2025-02-17 09:24:40|111233.3|111208.3|111234.7|111209.7|111235.9|111210.9|111232.5|111207.5|14
1739784290000|2025-02-17 09:24:50|111234.6|111209.6|111223|111198|111234.7|111209.7|111223|111198|34
1739784300000|2025-02-17 09:25:00|111222.8|111197.8|111220.9|111195.9|111223.4|111198.4|111220.6|111195.6|16
1739784310000|2025-02-17 09:25:10|111220.5|111195.5|111224.5|111199.5|111225.3|111200.3|111214.5|111189.5|25
1739784320000|2025-02-17 09:25:20|111223.6|111198.6|111231.5|111206.5|111235.2|111210.2|111223.6|111198.6|28
1739784330000|2025-02-17 09:25:30|111231.2|111206.2|111225|111200|111231.4|111206.4|111225|111200|26
1739784340000|2025-02-17 09:25:40|111225.5|111200.5|111224.2|111199.2|111227.9|111202.9|111222.2|111197.2|19
1739784350000|2025-02-17 09:25:50|111225|111200|111217.8|111192.8|111225|111200|111217|111192|32
1739784360000|2025-02-17 09:26:00|111217.5|111192.5|111221.5|111196.5|111229.9|111204.9|111217.5|111192.5|12
1739784370000|2025-02-17 09:26:10|111220.9|111195.9|111221.4|111196.4|111223.6|111198.6|111218.3|111193.3|18
1739784380000|2025-02-17 09:26:20|111220.6|111195.6|111220.1|111195.1|111222.4|111197.4|111218.6|111193.6|20
1739784390000|2025-02-17 09:26:30|111219.1|111194.1|111205.7|111180.7|111219.1|111194.1|111203.7|111178.7|29
1739784400000|2025-02-17 09:26:40|111207.1|111182.1|111206.8|111181.8|111207.2|111182.2|111197.8|111172.8|28
1739784410000|2025-02-17 09:26:50|111207.5|111182.5|111215.8|111190.8|111215.8|111190.8|111207.5|111182.5|20
1739784420000|2025-02-17 09:27:00|111215.7|111190.7|111215.8|111190.8|111216.9|111191.9|111214.1|111189.1|18
1739784430000|2025-02-17 09:27:10|111216.7|111191.7|111209.8|111184.8|111216.7|111191.7|111209.2|111184.2|13
1739784440000|2025-02-17 09:27:20|111209.6|111184.6|111197.6|111172.6|111209.6|111184.6|111194.5|111169.5|31
1739784450000|2025-02-17 09:27:30|111196.6|111171.6|111198.3|111173.3|111200.9|111175.9|111196.6|111171.6|19
1739784460000|2025-02-17 09:27:40|111197.5|111172.5|111197.1|111172.1|111197.7|111172.7|111197|111172|5
1739784470000|2025-02-17 09:27:50|111198|111173|111197.4|111172.4|111198|111173|111195.3|111170.3|16
1739784480000|2025-02-17 09:28:00|111196.5|111171.5|111195.2|111170.2|111196.6|111171.6|111195.2|111170.2|6
1739784490000|2025-02-17 09:28:10|111194.6|111169.6|111195.4|111170.4|111197.4|111172.4|111192.7|111167.7|15
1739784500000|2025-02-17 09:28:20|111195.7|111170.7|111203.1|111178.1|111205.2|111180.2|111195.7|111170.7|36
1739784510000|2025-02-17 09:28:30|111203.9|111178.9|111203.5|111178.5|111208.7|111183.7|111203.5|111178.5|18
1739784520000|2025-02-17 09:28:40|111204.4|111179.4|111204.3|111179.3|111205|111180|111202.4|111177.4|14
1739784530000|2025-02-17 09:28:50|111205.1|111180.1|111211.1|111186.1|111213.3|111188.3|111205.1|111180.1|21
1739784540000|2025-02-17 09:29:00|111211.7|111186.7|111216.1|111191.1|111216.1|111191.1|111211|111186|12
1739784550000|2025-02-17 09:29:10|111217.3|111192.3|111226.2|111201.2|111227.5|111202.5|111217.3|111192.3|24
1739784560000|2025-02-17 09:29:20|111226.6|111201.6|111213.1|111188.1|111226.6|111201.6|111209.3|111184.3|31
1739784570000|2025-02-17 09:29:30|111213.2|111188.2|111211.8|111186.8|111213.2|111188.2|111211.8|111186.8|8
1739784580000|2025-02-17 09:29:40|111212.2|111187.2|111215.5|111190.5|111216.2|111191.2|111212.2|111187.2|16
1739784590000|2025-02-17 09:29:50|111215.7|111190.7|111227.2|111202.2|111227.2|111202.2|111215.7|111190.7|19
1739784600000|2025-02-17 09:30:00|111227.7|111202.7|111228|111203|111228.4|111203.4|111222.8|111197.8|18
1739784610000|2025-02-17 09:30:10|111231.8|111206.8|111237.9|111212.9|111238.3|111213.3|111231.8|111206.8|13
1739784620000|2025-02-17 09:30:20|111238|111213|111239.8|111214.8|111239.8|111214.8|111238|111213|8
1739784630000|2025-02-17 09:30:30|111240|111215|111231|111206|111240.6|111215.6|111231|111206|18
1739784640000|2025-02-17 09:30:40|111226.5|111201.5|111223.5|111198.5|111226.5|111201.5|111222.6|111197.6|13
1739784650000|2025-02-17 09:30:50|111222.2|111197.2|111231.4|111206.4|111232.6|111207.6|111221.5|111196.5|14
1739784660000|2025-02-17 09:31:00|111232.2|111207.2|111230.8|111205.8|111232.8|111207.8|111230.8|111205.8|8
1739784670000|2025-02-17 09:31:10|111230.7|111205.7|111231|111206|111231|111206|111230.7|111205.7|3
1739784690000|2025-02-17 09:31:30|111231.7|111206.7|111232.5|111207.5|111233.9|111208.9|111231.7|111206.7|5
1739784700000|2025-02-17 09:31:40|111233.1|111208.1|111245.2|111220.2|111246.2|111221.2|111232.6|111207.6|21
1739784710000|2025-02-17 09:31:50|111245.9|111220.9|111254.3|111229.3|111254.5|111229.5|111245.9|111220.9|21
1739784720000|2025-02-17 09:32:00|111255.2|111230.2|111254.7|111229.7|111255.2|111230.2|111254.6|111229.6|5
1739784730000|2025-02-17 09:32:10|111255.6|111230.6|111251.8|111226.8|111258.1|111233.1|111251.8|111226.8|12
1739784740000|2025-02-17 09:32:20|111251.1|111226.1|111251.3|111226.3|111252.3|111227.3|111250.1|111225.1|11
1739784750000|2025-02-17 09:32:30|111251.8|111226.8|111253.2|111228.2|111253.8|111228.8|111251.8|111226.8|10
1739784760000|2025-02-17 09:32:40|111254.1|111229.1|111251.8|111226.8|111256.7|111231.7|111251.8|111226.8|12
1739784770000|2025-02-17 09:32:50|111252.4|111227.4|111254.4|111229.4|111254.4|111229.4|111248.5|111223.5|13
1739784780000|2025-02-17 09:33:00|111253.7|111228.7|111255.2|111230.2|111255.2|111230.2|111253.6|111228.6|10
1739784790000|2025-02-17 09:33:10|111256.3|111231.3|111253.1|111228.1|111256.7|111231.7|111253.1|111228.1|14
1739784800000|2025-02-17 09:33:20|111252.7|111227.7|111252.3|111227.3|111252.7|111227.7|111252.3|111227.3|2
1739784810000|2025-02-17 09:33:30|111251.5|111226.5|111252.8|111227.8|111255.6|111230.6|111249.2|111224.2|20
1739784820000|2025-02-17 09:33:40|111253.4|111228.4|111257.4|111232.4|111258.2|111233.2|111252.8|111227.8|16
1739784830000|2025-02-17 09:33:50|111257.3|111232.3|111245.4|111220.4|111257.3|111232.3|111245.4|111220.4|16
1739784840000|2025-02-17 09:34:00|111245.2|111220.2|111244.2|111219.2|111245.8|111220.8|111243.6|111218.6|10
1739784850000|2025-02-17 09:34:10|111244.1|111219.1|111246.3|111221.3|111246.3|111221.3|111244.1|111219.1|7
1739784860000|2025-02-17 09:34:20|111245.9|111220.9|111246.3|111221.3|111246.3|111221.3|111245.9|111220.9|3
1739784870000|2025-02-17 09:34:30|111245.5|111220.5|111248.7|111223.7|111248.7|111223.7|111244.2|111219.2|15
1739784880000|2025-02-17 09:34:40|111249.3|111224.3|111251|111226|111252.1|111227.1|111249.3|111224.3|7
1739784890000|2025-02-17 09:34:50|111251.8|111226.8|111250.9|111225.9|111251.8|111226.8|111250.3|111225.3|3
1739784900000|2025-02-17 09:35:00|111253|111228|111272|111247|111274.5|111249.5|111252.1|111227.1|9
1739784910000|2025-02-17 09:35:10|111272.3|111247.3|111267.3|111242.3|111272.8|111247.8|111267.2|111242.2|14
1739784920000|2025-02-17 09:35:20|111266.5|111241.5|111261.5|111236.5|111266.5|111241.5|111261.1|111236.1|10
1739784930000|2025-02-17 09:35:30|111262.4|111237.4|111263.9|111238.9|111269.1|111244.1|111262.3|111237.3|18
1739784940000|2025-02-17 09:35:40|111264.4|111239.4|111262.2|111237.2|111264.8|111239.8|111259.2|111234.2|14
1739784950000|2025-02-17 09:35:50|111264.3|111239.3|111258.7|111233.7|111264.3|111239.3|111256.5|111231.5|17
1739784960000|2025-02-17 09:36:00|111258.6|111233.6|111262.5|111237.5|111264.1|111239.1|111256.7|111231.7|18
1739784970000|2025-02-17 09:36:10|111263.1|111238.1|111261.3|111236.3|111263.5|111238.5|111260.7|111235.7|17
1739784980000|2025-02-17 09:36:20|111263.4|111238.4|111253.3|111228.3|111264.4|111239.4|111252.9|111227.9|26
1739784990000|2025-02-17 09:36:30|111254.3|111229.3|111254.8|111229.8|111255.7|111230.7|111249.1|111224.1|20
1739785000000|2025-02-17 09:36:40|111255.3|111230.3|111244.7|111219.7|111256.6|111231.6|111242.3|111217.3|24
1739785010000|2025-02-17 09:36:50|111244.6|111219.6|111240.9|111215.9|111245.3|111220.3|111240.9|111215.9|12
1739785020000|2025-02-17 09:37:00|111241.5|111216.5|111231.6|111206.6|111241.5|111216.5|111231.6|111206.6|12
1739785030000|2025-02-17 09:37:10|111232.5|111207.5|111228.4|111203.4|111236.4|111211.4|111227|111202|28
1739785040000|2025-02-17 09:37:20|111227.5|111202.5|111226.2|111201.2|111229|111204|111224.5|111199.5|18
1739785050000|2025-02-17 09:37:30|111226.8|111201.8|111227.3|111202.3|111228.2|111203.2|111225.7|111200.7|11
1739785060000|2025-02-17 09:37:40|111228.1|111203.1|111230.2|111205.2|111230.7|111205.7|111227.3|111202.3|13
1739785070000|2025-02-17 09:37:50|111230.4|111205.4|111234.3|111209.3|111237.5|111212.5|111230.2|111205.2|14
1739785080000|2025-02-17 09:38:00|111235.1|111210.1|111234.4|111209.4|111238.6|111213.6|111232.8|111207.8|16
1739785090000|2025-02-17 09:38:10|111235.3|111210.3|111242.1|111217.1|111243.5|111218.5|111235.3|111210.3|19
1739785100000|2025-02-17 09:38:20|111242.7|111217.7|111243.1|111218.1|111243.5|111218.5|111242.2|111217.2|13
1739785110000|2025-02-17 09:38:30|111243.2|111218.2|111248.2|111223.2|111249|111224|111242.2|111217.2|14
1739785120000|2025-02-17 09:38:40|111248|111223|111242.6|111217.6|111248.5|111223.5|111242.4|111217.4|15
1739785130000|2025-02-17 09:38:50|111240.6|111215.6|111245.3|111220.3|111245.3|111220.3|111240.2|111215.2|19
1739785140000|2025-02-17 09:39:00|111245.5|111220.5|111249.2|111224.2|111249.2|111224.2|111245.2|111220.2|8
1739785150000|2025-02-17 09:39:10|111250.4|111225.4|111253.2|111228.2|111253.2|111228.2|111250.4|111225.4|6
1739785160000|2025-02-17 09:39:20|111250.9|111225.9|111253.7|111228.7|111253.8|111228.8|111250.9|111225.9|8
1739785170000|2025-02-17 09:39:30|111253.9|111228.9|111250.7|111225.7|111253.9|111228.9|111250.1|111225.1|15
1739785180000|2025-02-17 09:39:40|111250|111225|111257.9|111207.9|111260.1|111228.2|111236.3|111204.7|28
1739785190000|2025-02-17 09:39:50|111259.6|111209.6|111251.6|111226.6|111259.6|111227.4|111242.9|111205.8|39
1739785200000|2025-02-17 09:40:00|111250.8|111225.8|111248.8|111223.8|111250.8|111225.8|111246.6|111221.6|26
1739785210000|2025-02-17 09:40:10|111247.8|111222.8|111244.5|111219.5|111249.2|111224.2|111244.5|111219.5|24
1739785220000|2025-02-17 09:40:20|111243.7|111218.7|111234.6|111209.6|111243.7|111218.7|111227|111202|34
1739785230000|2025-02-17 09:40:30|111234.3|111209.3|111236.1|111211.1|111239.4|111214.4|111230.1|111205.1|27
1739785240000|2025-02-17 09:40:40|111236.8|111211.8|111241.5|111216.5|111243|111218|111236.7|111211.7|29
1739785250000|2025-02-17 09:40:50|111240.6|111215.6|111233.5|111208.5|111240.7|111215.7|111233.5|111208.5|13
1739785260000|2025-02-17 09:41:00|111221.9|111196.9|111215.3|111190.3|111223.9|111198.9|111215.3|111190.3|25
1739785270000|2025-02-17 09:41:10|111216.1|111191.1|111220.7|111195.7|111223|111198|111216.1|111191.1|24
1739785280000|2025-02-17 09:41:20|111222.1|111197.1|111225.5|111200.5|111227.3|111202.3|111221.8|111196.8|22
1739785290000|2025-02-17 09:41:30|111225.6|111200.6|111220.3|111195.3|111225.8|111200.8|111220.3|111195.3|8
1739785300000|2025-02-17 09:41:40|111221.3|111196.3|111234.7|111209.7|111234.7|111209.7|111221.3|111196.3|27
1739785310000|2025-02-17 09:41:50|111234.9|111209.9|111241.1|111216.1|111242.1|111217.1|111234.9|111209.9|24
1739785320000|2025-02-17 09:42:00|111242|111217|111238.5|111213.5|111242|111217|111238|111213|9
1739785330000|2025-02-17 09:42:10|111237.8|111212.8|111237.6|111212.6|111238.7|111213.7|111237.6|111212.6|9
1739785340000|2025-02-17 09:42:20|111238.1|111213.1|111237.5|111212.5|111238.6|111213.6|111234.8|111209.8|15
1739785350000|2025-02-17 09:42:30|111236.7|111211.7|111237.3|111212.3|111237.4|111212.4|111229|111204|18
1739785360000|2025-02-17 09:42:40|111235.9|111210.9|111229.2|111204.2|111235.9|111210.9|111228.3|111203.3|17
1739785370000|2025-02-17 09:42:50|111231.1|111206.1|111226.1|111201.1|111231.6|111206.6|111223|111198|31
1739785380000|2025-02-17 09:43:00|111225.3|111200.3|111216.7|111191.7|111225.3|111200.3|111215.8|111190.8|22
1739785390000|2025-02-17 09:43:10|111214.3|111189.3|111223.7|111198.7|111225.9|111200.9|111214.3|111189.3|27
1739785400000|2025-02-17 09:43:20|111222.8|111197.8|111221.4|111196.4|111224.5|111199.5|111218.9|111193.9|20
1739785410000|2025-02-17 09:43:30|111220.4|111195.4|111222.1|111197.1|111222.8|111197.8|111219.4|111194.4|14
1739785420000|2025-02-17 09:43:40|111222.9|111197.9|111231.8|111206.8|111236.8|111211.8|111222.9|111197.9|24
1739785430000|2025-02-17 09:43:50|111231.2|111206.2|111231.7|111206.7|111233|111208|111230.8|111205.8|12
1739785440000|2025-02-17 09:44:00|111230.8|111205.8|111230|111205|111231.6|111206.6|111227.7|111202.7|15
1739785450000|2025-02-17 09:44:10|111229.2|111204.2|111229.2|111204.2|111230.1|111205.1|111229.2|111204.2|6
1739785460000|2025-02-17 09:44:20|111230.1|111205.1|111229.8|111204.8|111230.5|111205.5|111226.5|111201.5|11
1739785470000|2025-02-17 09:44:30|111230.7|111205.7|111228.8|111203.8|111231|111206|111228.7|111203.7|10
1739785480000|2025-02-17 09:44:40|111227.9|111202.9|111225.3|111200.3|111227.9|111202.9|111222.5|111197.5|11
1739785490000|2025-02-17 09:44:50|111226.3|111201.3|111224.5|111199.5|111230|111205|111224.2|111199.2|13
1739785500000|2025-02-17 09:45:00|111224.4|111199.4|111228.6|111203.6|111228.6|111203.6|111224.4|111199.4|8
1739785510000|2025-02-17 09:45:10|111229.5|111204.5|111222.8|111197.8|111230.3|111205.3|111218.4|111193.4|22
1739785520000|2025-02-17 09:45:20|111223.4|111198.4|111234.7|111209.7|111235.5|111210.5|111223.4|111198.4|14
1739785530000|2025-02-17 09:45:30|111236.2|111211.2|111233.1|111208.1|111236.2|111211.2|111232.4|111207.4|15
1739785540000|2025-02-17 09:45:40|111233.7|111208.7|111242.3|111217.3|111245.8|111220.8|111233.7|111208.7|24
1739785550000|2025-02-17 09:45:50|111242.9|111217.9|111241.4|111216.4|111244.1|111219.1|111239.1|111214.1|17
1739785560000|2025-02-17 09:46:00|111240.4|111215.4|111242.2|111217.2|111243.1|111218.1|111239.5|111214.5|11
1739785570000|2025-02-17 09:46:10|111241.4|111216.4|111241|111216|111242|111217|111239.4|111214.4|14
1739785580000|2025-02-17 09:46:20|111240.1|111215.1|111237.4|111212.4|111241.7|111216.7|111236.5|111211.5|19
1739785590000|2025-02-17 09:46:30|111236.5|111211.5|111223.4|111198.4|111237.2|111212.2|111223.4|111198.4|16
1739785600000|2025-02-17 09:46:40|111222.7|111197.7|111222.9|111197.9|111222.9|111197.9|111219.4|111194.4|14
1739785610000|2025-02-17 09:46:50|111222.1|111197.1|111222|111197|111222.1|111197.1|111220.7|111195.7|9
1739785620000|2025-02-17 09:47:00|111222.9|111197.9|111222.6|111197.6|111223.2|111198.2|111219.7|111194.7|14
1739785630000|2025-02-17 09:47:10|111222|111197|111227|111202|111227.3|111202.3|111222|111197|9
1739785640000|2025-02-17 09:47:20|111226.7|111201.7|111229.2|111204.2|111232.5|111207.5|111226.7|111201.7|14
1739785650000|2025-02-17 09:47:30|111228.4|111203.4|111232.4|111207.4|111233.7|111208.7|111228.4|111203.4|8
1739785660000|2025-02-17 09:47:40|111233.4|111208.4|111231.1|111206.1|111233.4|111208.4|111227.6|111202.6|13
1739785670000|2025-02-17 09:47:50|111231.7|111206.7|111231.4|111206.4|111232.8|111207.8|111228.6|111203.6|16
1739785680000|2025-02-17 09:48:00|111232|111207|111233.5|111208.5|111233.5|111208.5|111231.4|111206.4|6
1739785690000|2025-02-17 09:48:10|111234.3|111209.3|111237.1|111212.1|111237.1|111212.1|111234.3|111209.3|10
1739785700000|2025-02-17 09:48:20|111238.3|111213.3|111240.3|111215.3|111241.2|111216.2|111238.3|111213.3|9
1739785710000|2025-02-17 09:48:30|111239.1|111214.1|111240.4|111215.4|111240.7|111215.7|111239.1|111214.1|4
1739785720000|2025-02-17 09:48:40|111240.8|111215.8|111235.1|111210.1|111241.3|111216.3|111235.1|111210.1|16
1739785730000|2025-02-17 09:48:50|111235.9|111210.9|111238.9|111213.9|111239.3|111214.3|111235.8|111210.8|12
1739785740000|2025-02-17 09:49:00|111237.2|111212.2|111237.5|111212.5|111238.3|111213.3|111237.2|111212.2|12
1739785750000|2025-02-17 09:49:10|111237.6|111212.6|111230.9|111205.9|111237.6|111212.6|111230.9|111205.9|16
1739785760000|2025-02-17 09:49:20|111231|111206|111223|111198|111231|111206|111223|111198|8
1739785770000|2025-02-17 09:49:30|111223.6|111198.6|111223.4|111198.4|111224.6|111199.6|111223|111198|8
1739785780000|2025-02-17 09:49:40|111223.2|111198.2|111222.3|111197.3|111223.8|111198.8|111222.3|111197.3|5
1739785790000|2025-02-17 09:49:50|111222.9|111197.9|111223.8|111198.8|111224.8|111199.8|111222.5|111197.5|10
1739785800000|2025-02-17 09:50:00|111224.6|111199.6|111230.9|111205.9|111232|111207|111224.6|111199.6|11
1739785810000|2025-02-17 09:50:10|111231|111206|111243.9|111218.9|111245.6|111220.6|111230.2|111205.2|12
1739785820000|2025-02-17 09:50:20|111247.2|111222.2|111244.9|111219.9|111247.2|111222.2|111244.6|111219.6|10
1739785830000|2025-02-17 09:50:30|111246|111221|111245.7|111220.7|111246|111221|111242.8|111217.8|12
1739785840000|2025-02-17 09:50:40|111245.5|111220.5|111245.6|111220.6|111245.6|111220.6|111245.5|111220.5|2
1739785860000|2025-02-17 09:51:00|111255.4|111205.4|111255.4|111205.4|111255.5|111205.5|111255.4|111205.4|3
1739785870000|2025-02-17 09:51:10|111255.5|111205.5|111244.1|111219.1|111255.5|111221|111243.9|111205.5|6
1739785880000|2025-02-17 09:51:20|111244.8|111219.8|111249.2|111224.2|111250.5|111225.5|111244.8|111219.8|8
1739785890000|2025-02-17 09:51:30|111249.3|111224.3|111253.2|111228.2|111253.2|111228.2|111249.3|111224.3|8
1739785900000|2025-02-17 09:51:40|111252.3|111227.3|111250.8|111225.8|111252.3|111227.3|111250.8|111225.8|5
1739785910000|2025-02-17 09:51:50|111250.1|111225.1|111246|111221|111250.1|111225.1|111246|111221|8
1739785920000|2025-02-17 09:52:00|111245.1|111220.1|111250.2|111225.2|111251.1|111226.1|111244.9|111219.9|16
1739785930000|2025-02-17 09:52:10|111249.4|111224.4|111247|111222|111249.4|111224.4|111240.4|111215.4|21
1739785940000|2025-02-17 09:52:20|111247.6|111222.6|111247|111222|111250.2|111225.2|111246.4|111221.4|12
1739785950000|2025-02-17 09:52:30|111247.9|111222.9|111247.8|111222.8|111254|111229|111247.7|111222.7|16
1739785960000|2025-02-17 09:52:40|111247.7|111222.7|111246.1|111221.1|111247.7|111222.7|111246|111221|7
1739785970000|2025-02-17 09:52:50|111246.8|111221.8|111249.9|111224.9|111252.2|111227.2|111246.8|111221.8|11
1739785980000|2025-02-17 09:53:00|111249.8|111224.8|111249.8|111224.8|111250.1|111225.1|111247.2|111222.2|11
1739785990000|2025-02-17 09:53:10|111250.7|111225.7|111252.4|111227.4|111252.4|111227.4|111250.6|111225.6|12
1739786000000|2025-02-17 09:53:20|111251.8|111226.8|111251|111226|111252.4|111227.4|111250.2|111225.2|8
1739786010000|2025-02-17 09:53:30|111250.9|111225.9|111251|111226|111251|111226|111250.9|111225.9|2
1739786020000|2025-02-17 09:53:40|111251.9|111226.9|111256.3|111231.3|111257.1|111232.1|111251.9|111226.9|9
1739786030000|2025-02-17 09:53:50|111257|111232|111256.9|111231.9|111258.8|111233.8|111256.9|111231.9|8
1739786040000|2025-02-17 09:54:00|111255.8|111230.8|111265.7|111240.7|111267.6|111242.6|111255.8|111230.8|10
1739786050000|2025-02-17 09:54:10|111265.8|111240.8|111262.7|111237.7|111265.8|111240.8|111262.1|111237.1|11
1739786060000|2025-02-17 09:54:20|111263.6|111238.6|111261.6|111236.6|111265|111240|111261.6|111236.6|10
1739786070000|2025-02-17 09:54:30|111260.7|111235.7|111258.7|111233.7|111260.7|111235.7|111255.7|111230.7|9
1739786080000|2025-02-17 09:54:40|111259.6|111234.6|111260.9|111235.9|111261.6|111236.6|111259.6|111234.6|5
1739786090000|2025-02-17 09:54:50|111259.5|111234.5|111262|111237|111262|111237|111257.8|111232.8|10
1739786100000|2025-02-17 09:55:00|111263.4|111238.4|111264.3|111239.3|111268|111243|111262.1|111237.1|12
1739786110000|2025-02-17 09:55:10|111263.7|111238.7|111265.8|111240.8|111267.2|111242.2|111263.5|111238.5|13
1739786120000|2025-02-17 09:55:20|111265.1|111240.1|111263.5|111238.5|111265.7|111240.7|111263.5|111238.5|6
1739786130000|2025-02-17 09:55:30|111263.6|111238.6|111263.6|111238.6|111263.6|111238.6|111263.6|111238.6|1
1739786140000|2025-02-17 09:55:40|111264.3|111239.3|111264.2|111239.2|111264.3|111239.3|111264.2|111239.2|2
1739786150000|2025-02-17 09:55:50|111265|111240|111264.3|111239.3|111266.3|111241.3|111264.1|111239.1|6
1739786160000|2025-02-17 09:56:00|111265.1|111240.1|111265|111240|111267.9|111242.9|111264|111239|10
1739786170000|2025-02-17 09:56:10|111265.9|111240.9|111273.2|111248.2|111273.9|111248.9|111265.9|111240.9|15
1739786180000|2025-02-17 09:56:20|111273.8|111248.8|111270.5|111245.5|111274.7|111249.7|111269.3|111244.3|20
1739786190000|2025-02-17 09:56:30|111269.6|111244.6|111265.4|111240.4|111270.4|111245.4|111264.7|111239.7|8
1739786200000|2025-02-17 09:56:40|111266.3|111241.3|111274.1|111249.1|111280.1|111255.1|111266.3|111241.3|27
1739786210000|2025-02-17 09:56:50|111274.8|111249.8|111266.2|111241.2|111274.8|111249.8|111260.7|111235.7|21
1739786220000|2025-02-17 09:57:00|111267.5|111242.5|111263.9|111238.9|111267.5|111242.5|111260.6|111235.6|26
1739786230000|2025-02-17 09:57:10|111264.7|111239.7|111261|111236|111266|111241|111261|111236|16
1739786240000|2025-02-17 09:57:20|111261.8|111236.8|111262.2|111237.2|111262.9|111237.9|111260.9|111235.9|18
1739786250000|2025-02-17 09:57:30|111262|111237|111248|111223|111262.1|111237.1|111248|111223|21
1739786260000|2025-02-17 09:57:40|111247.4|111222.4|111247.4|111222.4|111247.6|111222.6|111245.8|111220.8|11
1739786270000|2025-02-17 09:57:50|111247.5|111222.5|111260.3|111235.3|111260.6|111235.6|111247.5|111222.5|9
1739786280000|2025-02-17 09:58:00|111261.2|111236.2|111275.1|111250.1|111276.8|111251.8|111261.2|111236.2|22
1739786290000|2025-02-17 09:58:10|111274.4|111249.4|111270.3|111245.3|111278.6|111253.6|111270.3|111245.3|21
1739786300000|2025-02-17 09:58:20|111271.5|111246.5|111271.8|111246.8|111271.8|111246.8|111269.3|111244.3|8
1739786310000|2025-02-17 09:58:30|111272.7|111247.7|111272|111247|111275|111250|111271.2|111246.2|11
1739786320000|2025-02-17 09:58:40|111271.1|111246.1|111272.3|111247.3|111274.2|111249.2|111262.7|111237.7|14
1739786330000|2025-02-17 09:58:50|111271.2|111246.2|111272.3|111247.3|111275.1|111250.1|111263.8|111238.8|31
1739786340000|2025-02-17 09:59:00|111272.9|111247.9|111272.6|111247.6|111274|111249|111271.8|111246.8|12
1739786350000|2025-02-17 09:59:10|111271.9|111246.9|111272.5|111247.5|111272.6|111247.6|111271.9|111246.9|7
1739786360000|2025-02-17 09:59:20|111269.5|111244.5|111266.1|111241.1|111269.5|111244.5|111261.6|111236.6|18
1739786370000|2025-02-17 09:59:30|111266.8|111241.8|111258.9|111233.9|111267.5|111242.5|111254.6|111229.6|24
1739786380000|2025-02-17 09:59:40|111259.5|111234.5|111257.5|111232.5|111260.3|111235.3|111251.9|111226.9|22
1739786390000|2025-02-17 09:59:50|111259.6|111234.6|111264|111239|111264|111239|111257.2|111232.2|31
1739786400000|2025-02-17 10:00:00|111261.8|111236.8|111263.9|111238.9|111268|111243|111261.8|111236.8|14
1739786410000|2025-02-17 10:00:10|111264.5|111239.5|111269.5|111244.5|111270.3|111245.3|111264.2|111239.2|13
1739786420000|2025-02-17 10:00:20|111268.8|111243.8|111269.5|111244.5|111273.4|111248.4|111268.6|111243.6|17
1739786430000|2025-02-17 10:00:30|111270.2|111245.2|111269.7|111244.7|111275.7|111250.7|111269.1|111244.1|13
1739786440000|2025-02-17 10:00:40|111270.7|111245.7|111269.7|111244.7|111273.5|111248.5|111268.7|111243.7|16
1739786450000|2025-02-17 10:00:50|111270.6|111245.6|111266.1|111241.1|111270.6|111245.6|111266.1|111241.1|7
1739786460000|2025-02-17 10:01:00|111265|111240|111273.6|111248.6|111274.3|111249.3|111263.7|111238.7|27
1739786470000|2025-02-17 10:01:10|111272.4|111247.4|111275.7|111250.7|111277.3|111252.3|111272.2|111247.2|14
1739786480000|2025-02-17 10:01:20|111275.2|111250.2|111275|111250|111275.3|111250.3|111273.7|111248.7|14
1739786490000|2025-02-17 10:01:30|111274.1|111249.1|111272.8|111247.8|111274.2|111249.2|111272.8|111247.8|11
1739786500000|2025-02-17 10:01:40|111272.2|111247.2|111272.9|111247.9|111273|111248|111270.6|111245.6|16
1739786510000|2025-02-17 10:01:50|111272.6|111247.6|111267.8|111242.8|111273.3|111248.3|111267.8|111242.8|22
1739786520000|2025-02-17 10:02:00|111268.8|111243.8|111269.7|111244.7|111269.7|111244.7|111268.6|111243.6|7
1739786530000|2025-02-17 10:02:10|111270.5|111245.5|111274|111249|111278|111253|111269.7|111244.7|30
1739786540000|2025-02-17 10:02:20|111275.3|111250.3|111272.7|111247.7|111276.1|111251.1|111272.7|111247.7|14
1739786550000|2025-02-17 10:02:30|111274.2|111249.2|111278.4|111253.4|111279|111254|111273|111248|13
1739786560000|2025-02-17 10:02:40|111277.6|111252.6|111277.4|111252.4|111277.6|111252.6|111277.4|111252.4|2
1739786570000|2025-02-17 10:02:50|111276.7|111251.7|111282.8|111257.8|111288.8|111263.8|111276.7|111251.7|22
1739786580000|2025-02-17 10:03:00|111283.5|111258.5|111281.5|111256.5|111287.7|111262.7|111281.3|111256.3|22
1739786590000|2025-02-17 10:03:10|111282.1|111257.1|111279.5|111254.5|111282.1|111257.1|111277|111252|14
1739786600000|2025-02-17 10:03:20|111278.6|111253.6|111278.8|111253.8|111284.7|111259.7|111278.6|111253.6|24
1739786610000|2025-02-17 10:03:30|111278.3|111253.3|111280.2|111255.2|111280.2|111255.2|111277.2|111252.2|11
1739786620000|2025-02-17 10:03:40|111280.3|111255.3|111279.3|111254.3|111281.5|111256.5|111275.3|111250.3|20
1739786630000|2025-02-17 10:03:50|111279.4|111254.4|111274.8|111249.8|111281.3|111256.3|111274.8|111249.8|21
1739786640000|2025-02-17 10:04:00|111274.3|111249.3|111272.1|111247.1|111274.3|111249.3|111267.9|111242.9|25
1739786650000|2025-02-17 10:04:10|111272|111247|111266|111241|111272|111247|111265.2|111240.2|12
1739786660000|2025-02-17 10:04:20|111266.1|111241.1|111270.6|111245.6|111272.2|111247.2|111265.4|111240.4|14
1739786670000|2025-02-17 10:04:30|111269.8|111244.8|111265.8|111240.8|111269.8|111244.8|111263.3|111238.3|15
1739786680000|2025-02-17 10:04:40|111266.8|111241.8|111272.4|111247.4|111274.2|111249.2|111266.8|111241.8|21
1739786690000|2025-02-17 10:04:50|111271.4|111246.4|111268.5|111243.5|111274|111249|111268.2|111243.2|21
1739786700000|2025-02-17 10:05:00|111269.3|111244.3|111263.7|111238.7|111269.3|111244.3|111263.6|111238.6|12
1739786710000|2025-02-17 10:05:10|111264.4|111239.4|111262.2|111237.2|111264.4|111239.4|111255.3|111230.3|23
1739786720000|2025-02-17 10:05:20|111262.4|111237.4|111260.8|111235.8|111265.1|111240.1|111259|111234|15
1739786730000|2025-02-17 10:05:30|111260.9|111235.9|111259.8|111234.8|111262.4|111237.4|111257.6|111232.6|26
1739786740000|2025-02-17 10:05:40|111259.2|111234.2|111257|111232|111259.5|111234.5|111257|111232|8
1739786750000|2025-02-17 10:05:50|111257.8|111232.8|111263.5|111238.5|111265|111240|111257.8|111232.8|14
1739786760000|2025-02-17 10:06:00|111263.6|111238.6|111263.5|111238.5|111263.6|111238.6|111263.4|111238.4|4
1739786770000|2025-02-17 10:06:10|111262.9|111237.9|111261.8|111236.8|111263.6|111238.6|111261.7|111236.7|9
1739786780000|2025-02-17 10:06:20|111261|111236|111261.3|111236.3|111261.3|111236.3|111260.9|111235.9|5
1739786790000|2025-02-17 10:06:30|111262.1|111237.1|111265.4|111240.4|111265.4|111240.4|111262.1|111237.1|7
1739786800000|2025-02-17 10:06:40|111266.5|111241.5|111268.9|111243.9|111271.7|111246.7|111266.5|111241.5|22
1739786810000|2025-02-17 10:06:50|111267.4|111242.4|111261.1|111236.1|111269.1|111244.1|111260.9|111235.9|16
1739786820000|2025-02-17 10:07:00|111261.8|111236.8|111263.7|111238.7|111264|111239|111261.8|111236.8|11
1739786830000|2025-02-17 10:07:10|111263.9|111238.9|111263.7|111238.7|111263.9|111238.9|111263.7|111238.7|3
1739786840000|2025-02-17 10:07:20|111263.1|111238.1|111258.7|111233.7|111263.1|111238.1|111258.7|111233.7|12
1739786850000|2025-02-17 10:07:30|111259.6|111234.6|111263.3|111238.3|111264.4|111239.4|111259.6|111234.6|15
1739786860000|2025-02-17 10:07:40|111263.6|111238.6|111258.3|111233.3|111263.6|111238.6|111257.7|111232.7|19
1739786870000|2025-02-17 10:07:50|111257.7|111232.7|111260.1|111235.1|111260.9|111235.9|111257.7|111232.7|16
1739786880000|2025-02-17 10:08:00|111259.7|111234.7|111259.5|111234.5|111260.6|111235.6|111255.5|111230.5|20
1739786890000|2025-02-17 10:08:10|111259|111234|111255.4|111230.4|111259.5|111234.5|111254.8|111229.8|16
1739786900000|2025-02-17 10:08:20|111256.2|111231.2|111263.7|111238.7|111266.8|111241.8|111256.2|111231.2|15
1739786910000|2025-02-17 10:08:30|111264.7|111239.7|111263.6|111238.6|111266.7|111241.7|111263.6|111238.6|9
1739786920000|2025-02-17 10:08:40|111262.4|111237.4|111264|111239|111264.5|111239.5|111262.2|111237.2|9
1739786930000|2025-02-17 10:08:50|111263|111238|111256.7|111231.7|111263|111238|111256.7|111231.7|13
1739786940000|2025-02-17 10:09:00|111257.3|111232.3|111247.2|111222.2|111261.6|111236.6|111246.7|111221.7|24
1739786950000|2025-02-17 10:09:10|111247.8|111222.8|111258.7|111233.7|111258.7|111233.7|111247.8|111222.8|17
1739786960000|2025-02-17 10:09:20|111259.1|111234.1|111254.8|111229.8|111259.1|111234.1|111254.3|111229.3|22
1739786970000|2025-02-17 10:09:30|111254.3|111229.3|111250|111225|111254.8|111229.8|111249.7|111224.7|7
1739786980000|2025-02-17 10:09:40|111243.7|111218.7|111251|111226|111251|111226|111243.7|111218.7|12
1739786990000|2025-02-17 10:09:50|111249.8|111224.8|111252.9|111227.9|111254.8|111229.8|111248.2|111223.2|15
1739787000000|2025-02-17 10:10:00|111253.8|111228.8|111256|111231|111257.5|111232.5|111253.8|111228.8|11
1739787010000|2025-02-17 10:10:10|111255.4|111230.4|111256.8|111231.8|111257.5|111232.5|111253.6|111228.6|17
1739787020000|2025-02-17 10:10:20|111256.2|111231.2|111251.7|111226.7|111256.2|111231.2|111251.7|111226.7|11
1739787030000|2025-02-17 10:10:30|111250.9|111225.9|111240.3|111215.3|111250.9|111225.9|111236.5|111211.5|17
1739787040000|2025-02-17 10:10:40|111241.1|111216.1|111235.8|111210.8|111241.8|111216.8|111235.8|111210.8|11
1739787050000|2025-02-17 10:10:50|111237.1|111212.1|111242.5|111217.5|111242.5|111217.5|111237.1|111212.1|12
1739787060000|2025-02-17 10:11:00|111241.8|111216.8|111236.9|111211.9|111242|111217|111236.7|111211.7|12
1739787070000|2025-02-17 10:11:10|111237|111212|111236.9|111211.9|111237|111212|111236.2|111211.2|10
1739787080000|2025-02-17 10:11:20|111236|111211|111235.9|111210.9|111236.4|111211.4|111235|111210|7
1739787090000|2025-02-17 10:11:30|111235.8|111210.8|111237.2|111212.2|111237.2|111212.2|111235.8|111210.8|6
1739787100000|2025-02-17 10:11:40|111236.3|111211.3|111237.2|111212.2|111237.5|111212.5|111236|111211|9
1739787110000|2025-02-17 10:11:50|111234.6|111209.6|111234.2|111209.2|111234.6|111209.6|111232.6|111207.6|10
1739787120000|2025-02-17 10:12:00|111233.6|111208.6|111231.2|111206.2|111233.6|111208.6|111229.8|111204.8|8
1739787130000|2025-02-17 10:12:10|111230.5|111205.5|111246.5|111221.5|111247.7|111222.7|111230|111205|15
1739787140000|2025-02-17 10:12:20|111245.7|111220.7|111245.3|111220.3|111247.1|111222.1|111245.3|111220.3|8
1739787150000|2025-02-17 10:12:30|111246.3|111221.3|111245.1|111220.1|111246.3|111221.3|111245.1|111220.1|10
1739787160000|2025-02-17 10:12:40|111240.3|111215.3|111240.1|111215.1|111245.5|111220.5|111240.1|111215.1|23
1739787170000|2025-02-17 10:12:50|111240.2|111215.2|111248.8|111223.8|111248.8|111223.8|111240.2|111215.2|25
1739787180000|2025-02-17 10:13:00|111246.4|111221.4|111244.1|111219.1|111246.4|111221.4|111243.7|111218.7|16
1739787190000|2025-02-17 10:13:10|111244.6|111219.6|111243.8|111218.8|111250.4|111225.4|111243.7|111218.7|24
1739787200000|2025-02-17 10:13:20|111243.9|111218.9|111247.5|111222.5|111248.8|111223.8|111243.9|111218.9|20
1739787210000|2025-02-17 10:13:30|111248.5|111223.5|111244.2|111219.2|111253.3|111228.3|111244.2|111219.2|22
1739787220000|2025-02-17 10:13:40|111243.5|111218.5|111252.5|111227.5|111252.7|111227.7|111243.2|111218.2|19
1739787230000|2025-02-17 10:13:50|111252|111227|111253.8|111228.8|111253.8|111228.8|111250.9|111225.9|7
1739787240000|2025-02-17 10:14:00|111253|111228|111253.6|111228.6|111256.8|111231.8|111251.5|111226.5|16
1739787250000|2025-02-17 10:14:10|111253|111228|111252.3|111227.3|111253|111228|111252.3|111227.3|5
1739787260000|2025-02-17 10:14:20|111251.6|111226.6|111253.9|111228.9|111257|111232|111251.6|111226.6|21
1739787270000|2025-02-17 10:14:30|111257.9|111232.9|111253.2|111228.2|111257.9|111232.9|111253.2|111228.2|12
1739787280000|2025-02-17 10:14:40|111254.3|111229.3|111247.8|111222.8|111255.4|111230.4|111247.8|111222.8|24
1739787290000|2025-02-17 10:14:50|111248.4|111223.4|111241.2|111216.2|111249.9|111224.9|111241.2|111216.2|12
1739787300000|2025-02-17 10:15:00|111240.4|111215.4|111224|111199|111240.4|111215.4|111224|111199|12
1739787310000|2025-02-17 10:15:10|111224.1|111199.1|111215.3|111190.3|111224.1|111199.1|111212.7|111187.7|15
1739787320000|2025-02-17 10:15:20|111213.7|111188.7|111203|111178|111215.2|111190.2|111203|111178|31
1739787330000|2025-02-17 10:15:30|111202.8|111177.8|111186.7|111161.7|111206.3|111181.3|111177.3|111152.3|39
1739787340000|2025-02-17 10:15:40|111187.6|111162.6|111193|111168|111196.3|111171.3|111179.8|111154.8|36
1739787350000|2025-02-17 10:15:50|111193.6|111168.6|111190.4|111165.4|111194.4|111169.4|111188.3|111163.3|28
1739787360000|2025-02-17 10:16:00|111191.6|111166.6|111185.4|111160.4|111191.6|111166.6|111184.3|111159.3|21
1739787370000|2025-02-17 10:16:10|111184.2|111159.2|111179.6|111154.6|111184.2|111159.2|111174.3|111149.3|39
1739787380000|2025-02-17 10:16:20|111183.3|111158.3|111178.6|111153.6|111183.3|111158.3|111171.5|111146.5|39
1739787390000|2025-02-17 10:16:30|111178|111153|111184.6|111159.6|111186.2|111161.2|111170.9|111145.9|24
1739787400000|2025-02-17 10:16:40|111184.5|111159.5|111188.8|111163.8|111189.3|111164.3|111184.5|111159.5|13
1739787410000|2025-02-17 10:16:50|111189.5|111164.5|111188.3|111163.3|111189.6|111164.6|111188|111163|9
1739787420000|2025-02-17 10:17:00|111188.2|111163.2|111188.7|111163.7|111188.7|111163.7|111187.6|111162.6|9
1739787430000|2025-02-17 10:17:10|111188.3|111163.3|111187.9|111162.9|111189.9|111164.9|111187.9|111162.9|12
1739787440000|2025-02-17 10:17:20|111188.3|111163.3|111188.8|111163.8|111188.8|111163.8|111188|111163|10
1739787450000|2025-02-17 10:17:30|111187.8|111162.8|111192.7|111167.7|111193.8|111168.8|111187.7|111162.7|18
1739787460000|2025-02-17 10:17:40|111192.1|111167.1|111191.6|111166.6|111192.8|111167.8|111189.5|111164.5|14
1739787470000|2025-02-17 10:17:50|111192.4|111167.4|111192.6|111167.6|111195.4|111170.4|111188.4|111163.4|15
1739787480000|2025-02-17 10:18:00|111193.2|111168.2|111185.2|111160.2|111193.2|111168.2|111184|111159|12
1739787490000|2025-02-17 10:18:10|111185.1|111160.1|111184|111159|111185.1|111160.1|111184|111159|6
1739787500000|2025-02-17 10:18:20|111184.8|111159.8|111184.9|111159.9|111184.9|111159.9|111182.9|111157.9|8
1739787510000|2025-02-17 10:18:30|111185.7|111160.7|111190.4|111165.4|111191.4|111166.4|111185.7|111160.7|14
1739787520000|2025-02-17 10:18:40|111190.3|111165.3|111185.1|111160.1|111190.3|111165.3|111184.9|111159.9|13
1739787530000|2025-02-17 10:18:50|111184.8|111159.8|111164.6|111139.6|111184.8|111159.8|111163.8|111138.8|28
1739787540000|2025-02-17 10:19:00|111165.1|111140.1|111171.4|111146.4|111171.7|111146.7|111164.4|111139.4|17
1739787550000|2025-02-17 10:19:10|111170.6|111145.6|111165.9|111140.9|111171.8|111146.8|111163.1|111138.1|22
1739787560000|2025-02-17 10:19:20|111167.1|111142.1|111171|111146|111171.6|111146.6|111166.4|111141.4|13
1739787570000|2025-02-17 10:19:30|111171.1|111146.1|111175.7|111150.7|111176.1|111151.1|111170.1|111145.1|28
1739787580000|2025-02-17 10:19:40|111176|111151|111184.4|111159.4|111188|111163|111175.7|111150.7|27
1739787590000|2025-02-17 10:19:50|111185.4|111160.4|111183.3|111158.3|111190.2|111165.2|111181.6|111156.6|28
1739787600000|2025-02-17 10:20:00|111183.2|111158.2|111174.9|111149.9|111183.2|111158.2|111173.4|111148.4|16
1739787610000|2025-02-17 10:20:10|111174|111149|111175.8|111150.8|111177.1|111152.1|111173.4|111148.4|14
1739787620000|2025-02-17 10:20:20|111176.6|111151.6|111176.6|111151.6|111176.6|111151.6|111174.3|111149.3|12
1739787630000|2025-02-17 10:20:30|111176.5|111151.5|111172.7|111147.7|111178|111153|111169.8|111144.8|22
1739787640000|2025-02-17 10:20:40|111171.8|111146.8|111172.9|111147.9|111174.3|111149.3|111171.8|111146.8|5
1739787650000|2025-02-17 10:20:50|111172.8|111147.8|111173.9|111148.9|111175.1|111150.1|111172.8|111147.8|10
1739787660000|2025-02-17 10:21:00|111173.8|111148.8|111172.6|111147.6|111174|111149|111170.4|111145.4|10
1739787670000|2025-02-17 10:21:10|111171.7|111146.7|111170.7|111145.7|111171.7|111146.7|111164.1|111139.1|14
1739787680000|2025-02-17 10:21:20|111171|111146|111165.3|111140.3|111173.9|111148.9|111165|111140|28
1739787690000|2025-02-17 10:21:30|111164.5|111139.5|111166|111141|111166.3|111141.3|111164.1|111139.1|17
1739787700000|2025-02-17 10:21:40|111167.6|111142.6|111163.9|111138.9|111167.6|111142.6|111163.9|111138.9|8
1739787710000|2025-02-17 10:21:50|111165.1|111140.1|111165.2|111140.2|111165.2|111140.2|111163.2|111138.2|11
1739787720000|2025-02-17 10:22:00|111166.1|111141.1|111171.5|111146.5|111173.4|111148.4|111166.1|111141.1|18
1739787730000|2025-02-17 10:22:10|111170.9|111145.9|111167.1|111142.1|111170.9|111145.9|111167.1|111142.1|11
1739787740000|2025-02-17 10:22:20|111168|111143|111171|111146|111172.6|111147.6|111167.1|111142.1|14
1739787750000|2025-02-17 10:22:30|111171.3|111146.3|111171|111146|111171.3|111146.3|111171|111146|6
1739787760000|2025-02-17 10:22:40|111171.2|111146.2|111171.2|111146.2|111171.2|111146.2|111171.2|111146.2|1
1739787770000|2025-02-17 10:22:50|111167.9|111142.9|111169.8|111144.8|111169.8|111144.8|111167.9|111142.9|7
1739787780000|2025-02-17 10:23:00|111168.8|111143.8|111158.6|111133.6|111168.8|111143.8|111158|111133|17
1739787790000|2025-02-17 10:23:10|111159.5|111134.5|111157.2|111132.2|111159.5|111134.5|111153.9|111128.9|10
1739787800000|2025-02-17 10:23:20|111157.9|111132.9|111158.1|111133.1|111162.1|111137.1|111155.5|111130.5|20
1739787810000|2025-02-17 10:23:30|111159.7|111134.7|111147.4|111122.4|111160.2|111135.2|111147.4|111122.4|26
1739787820000|2025-02-17 10:23:40|111148.2|111123.2|111144.1|111119.1|111148.9|111123.9|111143.7|111118.7|20
1739787830000|2025-02-17 10:23:50|111143.4|111118.4|111147.6|111122.6|111147.6|111122.6|111138.1|111113.1|22
1739787840000|2025-02-17 10:24:00|111147.9|111122.9|111136.6|111111.6|111147.9|111122.9|111135.6|111110.6|16
1739787850000|2025-02-17 10:24:10|111137|111112|111140.6|111115.6|111141.4|111116.4|111137|111112|11
1739787860000|2025-02-17 10:24:20|111140|111115|111136.8|111111.8|111140|111115|111136.8|111111.8|6
1739787870000|2025-02-17 10:24:30|111135.9|111110.9|111135.7|111110.7|111135.9|111110.9|111135.7|111110.7|5
1739787880000|2025-02-17 10:24:40|111136.5|111111.5|111135.3|111110.3|111138.1|111113.1|111130.1|111105.1|15
1739787890000|2025-02-17 10:24:50|111134.4|111109.4|111132.7|111107.7|111135.7|111110.7|111130.2|111105.2|26
1739787900000|2025-02-17 10:25:00|111132.4|111107.4|111129.4|111104.4|111132.9|111107.9|111127|111102|14
1739787910000|2025-02-17 10:25:10|111128.1|111103.1|111129|111104|111129.2|111104.2|111125.2|111100.2|26
1739787920000|2025-02-17 10:25:20|111129.7|111104.7|111130|111105|111134.8|111109.8|111129|111104|30
1739787930000|2025-02-17 10:25:30|111131.9|111106.9|111135.3|111110.3|111139.6|111114.6|111130.2|111105.2|22
1739787940000|2025-02-17 10:25:40|111137.3|111112.3|111140.2|111115.2|111142.4|111117.4|111137.3|111112.3|16
1739787950000|2025-02-17 10:25:50|111142|111117|111139.4|111114.4|111144|111119|111138.9|111113.9|13
1739787960000|2025-02-17 10:26:00|111142.7|111117.7|111142.8|111117.8|111144.4|111119.4|111141.1|111116.1|16
1739787970000|2025-02-17 10:26:10|111143.6|111118.6|111149.7|111124.7|111149.8|111124.8|111143.6|111118.6|21
1739787980000|2025-02-17 10:26:20|111150.5|111125.5|111152.4|111127.4|111155.7|111130.7|111150.5|111125.5|11
1739787990000|2025-02-17 10:26:30|111152.5|111127.5|111150.7|111125.7|111152.5|111127.5|111150.1|111125.1|7
1739788000000|2025-02-17 10:26:40|111150.3|111125.3|111149.1|111124.1|111150.7|111125.7|111149|111124|14
1739788010000|2025-02-17 10:26:50|111148.8|111123.8|111149.7|111124.7|111151.7|111126.7|111148.8|111123.8|7
1739788020000|2025-02-17 10:27:00|111149.2|111124.2|111149.2|111124.2|111149.2|111124.2|111148.7|111123.7|3
1739788030000|2025-02-17 10:27:10|111148.8|111123.8|111149.6|111124.6|111150|111125|111148.5|111123.5|10
1739788040000|2025-02-17 10:27:20|111148.8|111123.8|111149|111124|111149.9|111124.9|111147.7|111122.7|13
1739788050000|2025-02-17 10:27:30|111148.9|111123.9|111143.3|111118.3|111151.9|111126.9|111143.3|111118.3|17
1739788060000|2025-02-17 10:27:40|111143.9|111118.9|111138.9|111113.9|111145.9|111120.9|111137.7|111112.7|24
1739788070000|2025-02-17 10:27:50|111140.8|111115.8|111132.9|111107.9|111140.8|111115.8|111132.9|111107.9|26
1739788080000|2025-02-17 10:28:00|111133.1|111108.1|111132.1|111107.1|111133.1|111108.1|111131|111106|10
1739788090000|2025-02-17 10:28:10|111131.1|111106.1|111129.7|111104.7|111131.1|111106.1|111129.7|111104.7|7
1739788100000|2025-02-17 10:28:20|111130.4|111105.4|111123|111098|111132.5|111107.5|111122.8|111097.8|29
1739788110000|2025-02-17 10:28:30|111123.9|111098.9|111124|111099|111124.6|111099.6|111119.5|111094.5|19
1739788120000|2025-02-17 10:28:40|111123.5|111098.5|111125.6|111100.6|111126.5|111101.5|111123.5|111098.5|11
1739788130000|2025-02-17 10:28:50|111124.6|111099.6|111134.6|111109.6|111134.6|111109.6|111122.9|111097.9|27
1739788140000|2025-02-17 10:29:00|111133.8|111108.8|111133.5|111108.5|111135.7|111110.7|111132.2|111107.2|18
1739788150000|2025-02-17 10:29:10|111132.8|111107.8|111133.8|111108.8|111134.1|111109.1|111131.6|111106.6|19
1739788160000|2025-02-17 10:29:20|111132.8|111107.8|111131.2|111106.2|111132.8|111107.8|111130.1|111105.1|24
1739788170000|2025-02-17 10:29:30|111132|111107|111138.2|111113.2|111142|111117|111131|111106|26
1739788180000|2025-02-17 10:29:40|111137.4|111112.4|111139.5|111114.5|111140.1|111115.1|111136.5|111111.5|7
1739788190000|2025-02-17 10:29:50|111138.7|111113.7|111136.4|111111.4|111138.7|111113.7|111135.5|111110.5|15
1739788200000|2025-02-17 10:30:00|111137.3|111112.3|111138.7|111113.7|111140|111115|111137.3|111112.3|8
1739788210000|2025-02-17 10:30:10|111137.9|111112.9|111135.2|111110.2|111137.9|111112.9|111135.2|111110.2|14
1739788220000|2025-02-17 10:30:20|111135|111110|111135.4|111110.4|111135.4|111110.4|111134.2|111109.2|10
1739788230000|2025-02-17 10:30:30|111134.6|111109.6|111132.6|111107.6|111134.6|111109.6|111132.6|111107.6|14
1739788240000|2025-02-17 10:30:40|111132.8|111107.8|111128.1|111103.1|111135.2|111110.2|111127.6|111102.6|16
1739788250000|2025-02-17 10:30:50|111127.4|111102.4|111124.5|111099.5|111127.4|111102.4|111124.4|111099.4|7
1739788260000|2025-02-17 10:31:00|111125.3|111100.3|111126.6|111101.6|111126.6|111101.6|111124|111099|14
1739788270000|2025-02-17 10:31:10|111127.7|111102.7|111124.2|111099.2|111127.7|111102.7|111124.2|111099.2|12
1739788280000|2025-02-17 10:31:20|111125.8|111100.8|111130|111105|111131.3|111106.3|111124.1|111099.1|17
1739788290000|2025-02-17 10:31:30|111130.1|111105.1|111131.7|111106.7|111133|111108|111130.1|111105.1|13
1739788300000|2025-02-17 10:31:40|111131|111106|111129.5|111104.5|111131|111106|111128.6|111103.6|9
1739788310000|2025-02-17 10:31:50|111128.8|111103.8|111129.7|111104.7|111129.9|111104.9|111126.8|111101.8|12
1739788320000|2025-02-17 10:32:00|111128.6|111103.6|111119.7|111094.7|111128.6|111103.6|111119.4|111094.4|11
1739788330000|2025-02-17 10:32:10|111114.7|111089.7|111111.6|111086.6|111115.6|111090.6|111111.6|111086.6|12
1739788340000|2025-02-17 10:32:20|111111.5|111086.5|111110.3|111085.3|111111.5|111086.5|111110.3|111085.3|5
1739788350000|2025-02-17 10:32:30|111109.4|111084.4|111110.1|111085.1|111112.1|111087.1|111109.4|111084.4|14
1739788360000|2025-02-17 10:32:40|111109.5|111084.5|111108.7|111083.7|111109.5|111084.5|111108.3|111083.3|6
1739788370000|2025-02-17 10:32:50|111109|111084|111116.1|111091.1|111117|111092|111109|111084|8
1739788380000|2025-02-17 10:33:00|111116.7|111091.7|111128.2|111103.2|111129.2|111104.2|111116.7|111091.7|20
1739788390000|2025-02-17 10:33:10|111130.7|111105.7|111130.8|111105.8|111131.4|111106.4|111130.4|111105.4|7
1739788400000|2025-02-17 10:33:20|111130.2|111105.2|111122.7|111097.7|111130.8|111105.8|111122.1|111097.1|15
1739788410000|2025-02-17 10:33:30|111122|111097|111120.3|111095.3|111124.5|111099.5|111120.2|111095.2|12
1739788420000|2025-02-17 10:33:40|111121.6|111096.6|111127.1|111102.1|111129.6|111104.6|111117.5|111092.5|21
1739788430000|2025-02-17 10:33:50|111126.6|111101.6|111126.8|111101.8|111126.8|111101.8|111125.1|111100.1|5
1739788440000|2025-02-17 10:34:00|111125.9|111100.9|111123.8|111098.8|111125.9|111100.9|111123.8|111098.8|8
1739788450000|2025-02-17 10:34:10|111119.2|111094.2|111123.3|111098.3|111123.5|111098.5|111118.4|111093.4|11
1739788460000|2025-02-17 10:34:20|111123.4|111098.4|111128.6|111103.6|111129|111104|111119.6|111094.6|9
1739788470000|2025-02-17 10:34:30|111128.9|111103.9|111130.1|111105.1|111130.9|111105.9|111128.6|111103.6|7
1739788480000|2025-02-17 10:34:40|111131.2|111106.2|111126.8|111101.8|111131.2|111106.2|111124.5|111099.5|8
1739788490000|2025-02-17 10:34:50|111127.7|111102.7|111132.8|111107.8|111135.4|111110.4|111127.7|111102.7|7
1739788500000|2025-02-17 10:35:00|111132.6|111107.6|111137.8|111112.8|111137.8|111112.8|111131|111106|10
1739788510000|2025-02-17 10:35:10|111138.4|111113.4|111137.5|111112.5|111138.5|111113.5|111136.7|111111.7|5
1739788520000|2025-02-17 10:35:20|111136.8|111111.8|111132.1|111107.1|111136.8|111111.8|111131|111106|9
1739788530000|2025-02-17 10:35:30|111132.9|111107.9|111132.2|111107.2|111136.6|111111.6|111131|111106|16
1739788540000|2025-02-17 10:35:40|111131.4|111106.4|111133.5|111108.5|111136.5|111111.5|111129.7|111104.7|18
1739788550000|2025-02-17 10:35:50|111136.7|111111.7|111142.8|111117.8|111142.8|111117.8|111136.2|111111.2|14
1739788560000|2025-02-17 10:36:00|111143.6|111118.6|111140.6|111115.6|111145.1|111120.1|111140.6|111115.6|12
1739788570000|2025-02-17 10:36:10|111139.7|111114.7|111143.2|111118.2|111143.2|111118.2|111139.7|111114.7|11
1739788580000|2025-02-17 10:36:20|111142.5|111117.5|111142.5|111117.5|111143.8|111118.8|111142.2|111117.2|8
1739788590000|2025-02-17 10:36:30|111143.8|111118.8|111137.9|111112.9|111143.8|111118.8|111137.6|111112.6|10
1739788600000|2025-02-17 10:36:40|111137|111112|111134.7|111109.7|111137|111112|111133|111108|10
1739788610000|2025-02-17 10:36:50|111133.5|111108.5|111139.4|111114.4|111145.3|111120.3|111132.4|111107.4|16
1739788620000|2025-02-17 10:37:00|111141.1|111116.1|111133.6|111108.6|111141.1|111116.1|111132.5|111107.5|15
1739788630000|2025-02-17 10:37:10|111134.9|111109.9|111133.4|111108.4|111137.4|111112.4|111133.1|111108.1|13
1739788640000|2025-02-17 10:37:20|111134.2|111109.2|111127.5|111102.5|111136.4|111111.4|111127.5|111102.5|20
1739788650000|2025-02-17 10:37:30|111126.5|111101.5|111125.6|111100.6|111126.5|111101.5|111124.2|111099.2|11
1739788660000|2025-02-17 10:37:40|111126.5|111101.5|111123.9|111098.9|111128|111103|111123.6|111098.6|14
1739788670000|2025-02-17 10:37:50|111124|111099|111125|111100|111125|111100|111124|111099|3
1739788680000|2025-02-17 10:38:00|111124.4|111099.4|111124.3|111099.3|111125.2|111100.2|111123.8|111098.8|8
1739788690000|2025-02-17 10:38:10|111125.1|111100.1|111125.4|111100.4|111126|111101|111125|111100|7
1739788700000|2025-02-17 10:38:20|111126.2|111101.2|111122.1|111097.1|111126.3|111101.3|111122|111097|9
1739788710000|2025-02-17 10:38:30|111122.3|111097.3|111122.1|111097.1|111123.5|111098.5|111113|111088|16
1739788720000|2025-02-17 10:38:40|111121.9|111096.9|111109.7|111084.7|111122.2|111097.2|111109.7|111084.7|30
1739788730000|2025-02-17 10:38:50|111111|111086|111116.4|111091.4|111116.4|111091.4|111110|111085|8
1739788740000|2025-02-17 10:39:00|111116.5|111091.5|111117.9|111092.9|111118.1|111093.1|111116.2|111091.2|7
1739788750000|2025-02-17 10:39:10|111118.9|111093.9|111125.2|111100.2|111125.7|111100.7|111118.9|111093.9|10
1739788760000|2025-02-17 10:39:20|111125.4|111100.4|111131.5|111106.5|111131.5|111106.5|111122.4|111097.4|14
1739788770000|2025-02-17 10:39:30|111130.7|111105.7|111131.4|111106.4|111136.2|111111.2|111130.6|111105.6|13
1739788780000|2025-02-17 10:39:40|111132|111107|111131.4|111106.4|111132.8|111107.8|111128.7|111103.7|17
1739788790000|2025-02-17 10:39:50|111130.4|111105.4|111128.8|111103.8|111130.4|111105.4|111128.8|111103.8|14
1739788800000|2025-02-17 10:40:00|111127.9|111102.9|111124.8|111099.8|111127.9|111102.9|111124.4|111099.4|11
1739788810000|2025-02-17 10:40:10|111126.5|111101.5|111130.7|111105.7|111131.8|111106.8|111124.7|111099.7|18
1739788820000|2025-02-17 10:40:20|111130.3|111105.3|111132|111107|111132.1|111107.1|111127.5|111102.5|8
1739788830000|2025-02-17 10:40:30|111133.1|111108.1|111134|111109|111134|111109|111132.6|111107.6|9
1739788840000|2025-02-17 10:40:40|111134.1|111109.1|111138.5|111113.5|111138.5|111113.5|111134.1|111109.1|10
1739788850000|2025-02-17 10:40:50|111137.6|111112.6|111132.4|111107.4|111137.6|111112.6|111132.4|111107.4|7
1739788860000|2025-02-17 10:41:00|111132.9|111107.9|111132.8|111107.8|111133.4|111108.4|111132.1|111107.1|9
1739788870000|2025-02-17 10:41:10|111133.6|111108.6|111135|111110|111135|111110|111133.6|111108.6|7
1739788880000|2025-02-17 10:41:20|111135.6|111110.6|111134.2|111109.2|111135.6|111110.6|111134.2|111109.2|6
1739788890000|2025-02-17 10:41:30|111133.5|111108.5|111134.6|111109.6|111134.7|111109.7|111131|111106|12
1739788900000|2025-02-17 10:41:40|111136|111111|111126.4|111101.4|111136|111111|111126.4|111101.4|14
1739788910000|2025-02-17 10:41:50|111126.5|111101.5|111121.1|111096.1|111129.2|111104.2|111120.4|111095.4|18
1739788920000|2025-02-17 10:42:00|111125.2|111100.2|111119.9|111094.9|111125.2|111100.2|111119.9|111094.9|4
1739788930000|2025-02-17 10:42:10|111120.7|111095.7|111122.8|111097.8|111125|111100|111120.7|111095.7|14
1739788940000|2025-02-17 10:42:20|111123.5|111098.5|111123.5|111098.5|111124.5|111099.5|111123.2|111098.2|6
1739788950000|2025-02-17 10:42:30|111122.5|111097.5|111134.9|111109.9|111135.1|111110.1|111122.5|111097.5|11
1739788960000|2025-02-17 10:42:40|111135.8|111110.8|111133.3|111108.3|111135.8|111110.8|111132.2|111107.2|11
1739788970000|2025-02-17 10:42:50|111134.5|111109.5|111132.7|111107.7|111135.7|111110.7|111130.5|111105.5|10
1739788980000|2025-02-17 10:43:00|111132.9|111107.9|111132.2|111107.2|111132.9|111107.9|111129.2|111104.2|10
1739788990000|2025-02-17 10:43:10|111132|111107|111137.2|111112.2|111137.2|111112.2|111125|111100|17
1739789000000|2025-02-17 10:43:20|111138.2|111113.2|111139.2|111114.2|111141.4|111116.4|111138.2|111113.2|11
1739789010000|2025-02-17 10:43:30|111139.1|111114.1|111140.7|111115.7|111140.8|111115.8|111139.1|111114.1|7
1739789020000|2025-02-17 10:43:40|111141.6|111116.6|111150.9|111125.9|111150.9|111125.9|111141.6|111116.6|13
1739789030000|2025-02-17 10:43:50|111151.4|111126.4|111149.3|111124.3|111154.7|111129.7|111148.7|111123.7|17
1739789040000|2025-02-17 10:44:00|111151.6|111126.6|111152.8|111127.8|111155.7|111130.7|111151.6|111126.6|6
1739789050000|2025-02-17 10:44:10|111153.4|111128.4|111156.8|111131.8|111157|111132|111153.4|111128.4|9
1739789060000|2025-02-17 10:44:20|111157.6|111132.6|111157.8|111132.8|111158.9|111133.9|111157.3|111132.3|9
1739789070000|2025-02-17 10:44:30|111158.1|111133.1|111155.1|111130.1|111158.1|111133.1|111155.1|111130.1|8
1739789080000|2025-02-17 10:44:40|111154.9|111129.9|111159|111134|111159.1|111134.1|111154.9|111129.9|12
1739789090000|2025-02-17 10:44:50|111159.1|111134.1|111160.3|111135.3|111162.2|111137.2|111159.1|111134.1|14
1739789100000|2025-02-17 10:45:00|111160.1|111135.1|111160.2|111135.2|111160.2|111135.2|111159.8|111134.8|3
1739789110000|2025-02-17 10:45:10|111160.1|111135.1|111144.1|111119.1|111161|111136|111143.3|111118.3|21
1739789120000|2025-02-17 10:45:20|111143.9|111118.9|111138.8|111113.8|111143.9|111118.9|111138.8|111113.8|11
1739789130000|2025-02-17 10:45:30|111139.4|111114.4|111139.1|111114.1|111141|111116|111138.6|111113.6|21
1739789140000|2025-02-17 10:45:40|111139.8|111114.8|111133.6|111108.6|111141|111116|111132.4|111107.4|25
1739789150000|2025-02-17 10:45:50|111133.9|111108.9|111128.5|111103.5|111135.4|111110.4|111128.5|111103.5|13
1739789160000|2025-02-17 10:46:00|111128.3|111103.3|111121.4|111096.4|111129.7|111104.7|111120.4|111095.4|31
1739789170000|2025-02-17 10:46:10|111122|111097|111127.3|111102.3|111127.3|111102.3|111122|111097|18
1739789180000|2025-02-17 10:46:20|111127.1|111102.1|111127.2|111102.2|111128.4|111103.4|111126.8|111101.8|11
1739789190000|2025-02-17 10:46:30|111128.6|111103.6|111121.7|111096.7|111128.9|111103.9|111121.6|111096.6|23
1739789200000|2025-02-17 10:46:40|111123.3|111098.3|111114.9|111089.9|111124.6|111099.6|111113.3|111088.3|23
1739789210000|2025-02-17 10:46:50|111114|111089|111119.1|111094.1|111119.1|111094.1|111114|111089|9
1739789220000|2025-02-17 10:47:00|111119.8|111094.8|111116.4|111091.4|111121.7|111096.7|111116.4|111091.4|17
1739789230000|2025-02-17 10:47:10|111114.3|111089.3|111111.3|111086.3|111119.3|111094.3|111111.3|111086.3|11
1739789240000|2025-02-17 10:47:20|111111.5|111086.5|111106|111081|111112|111087|111106|111081|9
1739789250000|2025-02-17 10:47:30|111106.4|111081.4|111106.4|111081.4|111106.4|111081.4|111105.4|111080.4|6
1739789260000|2025-02-17 10:47:40|111107.2|111082.2|111106.1|111081.1|111107.2|111082.2|111105.8|111080.8|7
1739789270000|2025-02-17 10:47:50|111105.3|111080.3|111106|111081|111106.2|111081.2|111105.3|111080.3|4
1739789280000|2025-02-17 10:48:00|111107|111082|111107|111082|111109|111084|111106.2|111081.2|10
1739789290000|2025-02-17 10:48:10|111107.8|111082.8|111114.4|111089.4|111115.3|111090.3|111107.8|111082.8|18
1739789300000|2025-02-17 10:48:20|111115.3|111090.3|111116.9|111091.9|111117.1|111092.1|111115.3|111090.3|8
1739789310000|2025-02-17 10:48:30|111117|111092|111113.8|111088.8|111117|111092|111112.6|111087.6|8
1739789320000|2025-02-17 10:48:40|111112.9|111087.9|111106.2|111081.2|111112.9|111087.9|111106.2|111081.2|18
1739789330000|2025-02-17 10:48:50|111107.3|111082.3|111106.6|111081.6|111107.3|111082.3|111106.5|111081.5|3
1739789340000|2025-02-17 10:49:00|111106.7|111081.7|111107.8|111082.8|111108.7|111083.7|111106.7|111081.7|10
1739789350000|2025-02-17 10:49:10|111107.9|111082.9|111107.6|111082.6|111107.9|111082.9|111107.6|111082.6|4
1739789360000|2025-02-17 10:49:20|111108.5|111083.5|111108.7|111083.7|111110.2|111085.2|111107.6|111082.6|10
1739789370000|2025-02-17 10:49:30|111108.8|111083.8|111108.7|111083.7|111110.7|111085.7|111108.7|111083.7|15
1739789380000|2025-02-17 10:49:40|111108.8|111083.8|111108.3|111083.3|111109.9|111084.9|111108.1|111083.1|12
1739789390000|2025-02-17 10:49:50|111107.5|111082.5|111107.4|111082.4|111108.2|111083.2|111107.3|111082.3|5
1739789400000|2025-02-17 10:50:00|111107.3|111082.3|111107.3|111082.3|111112.4|111087.4|111107.3|111082.3|13
1739789410000|2025-02-17 10:50:10|111107.1|111082.1|111115.3|111090.3|111115.3|111090.3|111097.8|111072.8|24
1739789420000|2025-02-17 10:50:20|111116.1|111091.1|111118.9|111093.9|111121.3|111096.3|111116.1|111091.1|20
1739789430000|2025-02-17 10:50:30|111118.7|111093.7|111118.7|111093.7|111118.9|111093.9|111117.1|111092.1|12
1739789440000|2025-02-17 10:50:40|111117.9|111092.9|111118|111093|111118|111093|111117.6|111092.6|5
1739789450000|2025-02-17 10:50:50|111118.7|111093.7|111120.7|111095.7|111120.7|111095.7|111118.7|111093.7|8
1739789460000|2025-02-17 10:51:00|111119.8|111094.8|111122.5|111097.5|111122.5|111097.5|111118.3|111093.3|13
1739789470000|2025-02-17 10:51:10|111121.6|111096.6|111119.9|111094.9|111121.6|111096.6|111117.2|111092.2|15
1739789480000|2025-02-17 10:51:20|111120|111095|111128.5|111103.5|111136.1|111111.1|111120|111095|24
1739789490000|2025-02-17 10:51:30|111128.4|111103.4|111128.2|111103.2|111128.4|111103.4|111127.2|111102.2|5
1739789500000|2025-02-17 10:51:40|111128.4|111103.4|111119.3|111094.3|111128.4|111103.4|111117.8|111092.8|16
1739789510000|2025-02-17 10:51:50|111121.5|111096.5|111127.5|111102.5|111129.6|111104.6|111120.7|111095.7|42
1739789520000|2025-02-17 10:52:00|111126.3|111101.3|111126.9|111101.9|111129.1|111104.1|111125.6|111100.6|29
1739789530000|2025-02-17 10:52:10|111126.3|111101.3|111131|111106|111131|111106|111126.2|111101.2|23
1739789540000|2025-02-17 10:52:20|111131.2|111106.2|111130.6|111105.6|111132.1|111107.1|111130.4|111105.4|11
1739789550000|2025-02-17 10:52:30|111129.8|111104.8|111142.5|111117.5|111145.2|111120.2|111129.7|111104.7|31
1739789560000|2025-02-17 10:52:40|111141.6|111116.6|111144.5|111119.5|111145|111120|111138.8|111113.8|22
1739789570000|2025-02-17 10:52:50|111144.4|111119.4|111139.3|111114.3|111144.4|111119.4|111138.9|111113.9|15
1739789580000|2025-02-17 10:53:00|111138.5|111113.5|111132|111107|111138.5|111113.5|111131.8|111106.8|14
1739789590000|2025-02-17 10:53:10|111132.8|111107.8|111130|111105|111135.5|111110.5|111130|111105|12
1739789600000|2025-02-17 10:53:20|111129.8|111104.8|111135.5|111110.5|111135.7|111110.7|111127.1|111102.1|14
1739789610000|2025-02-17 10:53:30|111134.8|111109.8|111132.6|111107.6|111134.8|111109.8|111130.5|111105.5|22
1739789620000|2025-02-17 10:53:40|111132.9|111107.9|111131.8|111106.8|111140.6|111115.6|111131.8|111106.8|21
1739789630000|2025-02-17 10:53:50|111133.3|111108.3|111127|111102|111136.5|111111.5|111127|111102|13
1739789640000|2025-02-17 10:54:00|111131|111106|111128.2|111103.2|111131|111106|111125.2|111100.2|19
1739789650000|2025-02-17 10:54:10|111128.9|111103.9|111138.9|111113.9|111140.5|111115.5|111128.9|111103.9|31
1739789660000|2025-02-17 10:54:20|111138.7|111113.7|111136.3|111111.3|111140.5|111115.5|111135.9|111110.9|34
1739789670000|2025-02-17 10:54:30|111136.9|111111.9|111131.4|111106.4|111136.9|111111.9|111131.4|111106.4|19
1739789680000|2025-02-17 10:54:40|111131.7|111106.7|111134.6|111109.6|111136.3|111111.3|111131.7|111106.7|15
1739789690000|2025-02-17 10:54:50|111135.9|111110.9|111131.3|111106.3|111135.9|111110.9|111130.3|111105.3|17
1739789700000|2025-02-17 10:55:00|111130.4|111105.4|111126|111101|111130.4|111105.4|111126|111101|11
1739789710000|2025-02-17 10:55:10|111126.8|111101.8|111129.8|111104.8|111131.3|111106.3|111126.8|111101.8|6
1739789720000|2025-02-17 10:55:20|111130.3|111105.3|111120.9|111095.9|111131.1|111106.1|111120.2|111095.2|20
1739789730000|2025-02-17 10:55:30|111119.4|111094.4|111116.3|111091.3|111121.2|111096.2|111116.3|111091.3|23
1739789740000|2025-02-17 10:55:40|111115.5|111090.5|111106.9|111081.9|111115.5|111090.5|111105.2|111080.2|17
1739789750000|2025-02-17 10:55:50|111107.7|111082.7|111120.4|111095.4|111120.4|111095.4|111107.7|111082.7|13
1739789760000|2025-02-17 10:56:00|111120.7|111095.7|111121.2|111096.2|111122.7|111097.7|111117.4|111092.4|21
1739789770000|2025-02-17 10:56:10|111120.8|111095.8|111121.9|111096.9|111124.4|111099.4|111117.5|111092.5|47
1739789780000|2025-02-17 10:56:20|111121.3|111096.3|111128.6|111103.6|111130.9|111105.9|111121.2|111096.2|38
1739789790000|2025-02-17 10:56:30|111129.1|111104.1|111130|111105|111131.1|111106.1|111128|111103|36
1739789800000|2025-02-17 10:56:40|111130.5|111105.5|111142.5|111117.5|111148|111123|111130|111105|35
1739789810000|2025-02-17 10:56:50|111143.4|111118.4|111146|111121|111146.9|111121.9|111143.3|111118.3|14
1739789820000|2025-02-17 10:57:00|111146.1|111121.1|111152.3|111127.3|111152.3|111127.3|111144.1|111119.1|14
1739789830000|2025-02-17 10:57:10|111151.4|111126.4|111142.2|111117.2|111151.4|111126.4|111142.2|111117.2|12
1739789840000|2025-02-17 10:57:20|111141|111116|111141.5|111116.5|111141.5|111116.5|111139.4|111114.4|21
1739789850000|2025-02-17 10:57:30|111142.3|111117.3|111150.3|111125.3|111150.3|111125.3|111142.3|111117.3|23
1739789860000|2025-02-17 10:57:40|111149.1|111124.1|111146.2|111121.2|111150.3|111125.3|111146.2|111121.2|16
1739789870000|2025-02-17 10:57:50|111144.4|111119.4|111139.5|111114.5|111144.4|111119.4|111134.6|111109.6|15
1739789880000|2025-02-17 10:58:00|111138.9|111113.9|111137.4|111112.4|111138.9|111113.9|111133.3|111108.3|19
1739789890000|2025-02-17 10:58:10|111136.6|111111.6|111138|111113|111138.7|111113.7|111135.9|111110.9|6
1739789900000|2025-02-17 10:58:20|111138.8|111113.8|111143.6|111118.6|111144.9|111119.9|111136.2|111111.2|18
1739789910000|2025-02-17 10:58:30|111144.4|111119.4|111144.7|111119.7|111153.3|111128.3|111143.3|111118.3|35
1739789920000|2025-02-17 10:58:40|111146.5|111121.5|111142.3|111117.3|111146.5|111121.5|111142.3|111117.3|13
1739789930000|2025-02-17 10:58:50|111143|111118|111143.6|111118.6|111144.5|111119.5|111139.9|111114.9|12
1739789940000|2025-02-17 10:59:00|111145.9|111120.9|111148|111123|111150.7|111125.7|111142.8|111117.8|29
1739789950000|2025-02-17 10:59:10|111147.1|111122.1|111140.4|111115.4|111148.1|111123.1|111139.9|111114.9|22
1739789960000|2025-02-17 10:59:20|111141.6|111116.6|111136.8|111111.8|111141.6|111116.6|111135.2|111110.2|13
1739789970000|2025-02-17 10:59:30|111137.2|111112.2|111130.7|111105.7|111137.2|111112.2|111129.4|111104.4|36
1739789980000|2025-02-17 10:59:40|111129.6|111104.6|111122.7|111097.7|111129.7|111104.7|111120.6|111095.6|27
1739789990000|2025-02-17 10:59:50|111122.1|111097.1|111123.4|111098.4|111123.4|111098.4|111115.8|111090.8|30
1739790000000|2025-02-17 11:00:00|111123.8|111098.8|111135.6|111110.6|111135.6|111110.6|111122.7|111097.7|21
1739790010000|2025-02-17 11:00:10|111134.4|111109.4|111130.8|111105.8|111134.4|111109.4|111128.9|111103.9|10
1739790020000|2025-02-17 11:00:20|111130.1|111105.1|111129.9|111104.9|111130.1|111105.1|111129.2|111104.2|7
1739790030000|2025-02-17 11:00:30|111131|111106|111127|111102|111134.9|111109.9|111126.9|111101.9|15
1739790040000|2025-02-17 11:00:40|111126.1|111101.1|111127.6|111102.6|111130.6|111105.6|111125.6|111100.6|13
1739790050000|2025-02-17 11:00:50|111128.1|111103.1|111133.8|111108.8|111133.8|111108.8|111128.1|111103.1|11
1739790060000|2025-02-17 11:01:00|111134.8|111109.8|111134.3|111109.3|111138.3|111113.3|111127|111102|23
1739790070000|2025-02-17 11:01:10|111133.5|111108.5|111133.4|111108.4|111133.5|111108.5|111133.4|111108.4|2
1739790080000|2025-02-17 11:01:20|111132.6|111107.6|111129.2|111104.2|111134.2|111109.2|111128.2|111103.2|21
1739790090000|2025-02-17 11:01:30|111129.9|111104.9|111133.9|111108.9|111134.7|111109.7|111129.9|111104.9|10
1739790100000|2025-02-17 11:01:40|111134.6|111109.6|111130|111105|111134.7|111109.7|111130|111105|7
1739790110000|2025-02-17 11:01:50|111129.5|111104.5|111121.6|111096.6|111129.5|111104.5|111120.7|111095.7|21
1739790120000|2025-02-17 11:02:00|111123.1|111098.1|111126.4|111101.4|111127.4|111102.4|111123.1|111098.1|15
1739790130000|2025-02-17 11:02:10|111126.3|111101.3|111121.8|111096.8|111128.4|111103.4|111120.9|111095.9|16
1739790140000|2025-02-17 11:02:20|111122.5|111097.5|111123.2|111098.2|111123.2|111098.2|111122.5|111097.5|3
1739790150000|2025-02-17 11:02:30|111123.1|111098.1|111122.5|111097.5|111123.3|111098.3|111122.5|111097.5|7
1739790160000|2025-02-17 11:02:40|111123.3|111098.3|111123.1|111098.1|111123.3|111098.3|111122.3|111097.3|6
1739790170000|2025-02-17 11:02:50|111124.7|111099.7|111117.5|111092.5|111124.7|111099.7|111117|111092|13
1739790180000|2025-02-17 11:03:00|111118.7|111093.7|111116.6|111091.6|111118.7|111093.7|111115.3|111090.3|12
1739790190000|2025-02-17 11:03:10|111117.9|111092.9|111127.4|111102.4|111127.4|111102.4|111117.9|111092.9|10
1739790200000|2025-02-17 11:03:20|111128.2|111103.2|111127.9|111102.9|111130.5|111105.5|111126.8|111101.8|11
1739790210000|2025-02-17 11:03:30|111128.3|111103.3|111119.2|111094.2|111128.4|111103.4|111119|111094|12
1739790220000|2025-02-17 11:03:40|111120|111095|111122.8|111097.8|111123.8|111098.8|111119.9|111094.9|10
1739790230000|2025-02-17 11:03:50|111122.7|111097.7|111122.5|111097.5|111122.7|111097.7|111122.5|111097.5|4
1739790240000|2025-02-17 11:04:00|111122.4|111097.4|111122.6|111097.6|111124.3|111099.3|111122.4|111097.4|6
1739790250000|2025-02-17 11:04:10|111122.4|111097.4|111121.3|111096.3|111122.4|111097.4|111117|111092|14
1739790260000|2025-02-17 11:04:20|111122.3|111097.3|111119.9|111094.9|111122.4|111097.4|111118.7|111093.7|8
1739790270000|2025-02-17 11:04:30|111120|111095|111124.9|111099.9|111124.9|111099.9|111120|111095|13
1739790280000|2025-02-17 11:04:40|111126|111101|111132.8|111107.8|111134.9|111109.9|111124.9|111099.9|14
1739790290000|2025-02-17 11:04:50|111133|111108|111134.3|111109.3|111134.5|111109.5|111131.1|111106.1|14
1739790300000|2025-02-17 11:05:00|111135.9|111110.9|111133.4|111108.4|111135.9|111110.9|111133.4|111108.4|11
1739790310000|2025-02-17 11:05:10|111133.1|111108.1|111133.2|111108.2|111133.5|111108.5|111132.4|111107.4|9
1739790320000|2025-02-17 11:05:20|111132.4|111107.4|111131.9|111106.9|111132.4|111107.4|111130.7|111105.7|12
1739790330000|2025-02-17 11:05:30|111132.1|111107.1|111133.2|111108.2|111133.7|111108.7|111132.1|111107.1|8
1739790340000|2025-02-17 11:05:40|111132.5|111107.5|111135|111110|111135.3|111110.3|111132.5|111107.5|8
1739790350000|2025-02-17 11:05:50|111134.6|111109.6|111145.8|111120.8|111146.2|111121.2|111134.1|111109.1|20
1739790360000|2025-02-17 11:06:00|111146.5|111121.5|111146.3|111121.3|111147|111122|111146.3|111121.3|4
1739790370000|2025-02-17 11:06:10|111146.2|111121.2|111146.2|111121.2|111146.2|111121.2|111146.1|111121.1|3
1739790380000|2025-02-17 11:06:20|111146.9|111121.9|111147.3|111122.3|111148.7|111123.7|111146.9|111121.9|5
1739790390000|2025-02-17 11:06:30|111147.2|111122.2|111147.5|111122.5|111148.9|111123.9|111146.4|111121.4|10
1739790400000|2025-02-17 11:06:40|111148.4|111123.4|111153.8|111128.8|111153.8|111128.8|111148.4|111123.4|8
1739790410000|2025-02-17 11:06:50|111154|111129|111156.6|111131.6|111158.5|111133.5|111154|111129|16
1739790420000|2025-02-17 11:07:00|111156.7|111131.7|111157.7|111132.7|111158.3|111133.3|111156.7|111131.7|9
1739790430000|2025-02-17 11:07:10|111157.6|111132.6|111156.1|111131.1|111161.2|111136.2|111152.3|111127.3|17
1739790440000|2025-02-17 11:07:20|111155.3|111130.3|111153.4|111128.4|111156.5|111131.5|111152.7|111127.7|12
1739790450000|2025-02-17 11:07:30|111153.8|111128.8|111157.2|111132.2|111157.2|111132.2|111153.7|111128.7|5
1739790460000|2025-02-17 11:07:40|111158.1|111133.1|111158|111133|111160.4|111135.4|111158|111133|10
1739790470000|2025-02-17 11:07:50|111157.8|111132.8|111160|111135|111161|111136|111157.8|111132.8|12
1739790480000|2025-02-17 11:08:00|111160.9|111135.9|111162.2|111137.2|111162.2|111137.2|111155.8|111130.8|15
1739790490000|2025-02-17 11:08:10|111161.3|111136.3|111159.7|111134.7|111162.1|111137.1|111158.2|111133.2|9
1739790500000|2025-02-17 11:08:20|111159.6|111134.6|111159.6|111134.6|111159.6|111134.6|111159.6|111134.6|1
1739790510000|2025-02-17 11:08:30|111159.2|111134.2|111157.1|111132.1|111159.2|111134.2|111157.1|111132.1|6
1739790520000|2025-02-17 11:08:40|111156.4|111131.4|111150.2|111125.2|111156.4|111131.4|111150.2|111125.2|8
1739790530000|2025-02-17 11:08:50|111150.3|111125.3|111146.7|111121.7|111150.3|111125.3|111146.2|111121.2|7
1739790540000|2025-02-17 11:09:00|111147.5|111122.5|111152|111127|111152.2|111127.2|111146.1|111121.1|13
1739790550000|2025-02-17 11:09:10|111152.1|111127.1|111150.6|111125.6|111152.1|111127.1|111149.4|111124.4|18
1739790560000|2025-02-17 11:09:20|111151.5|111126.5|111154.4|111129.4|111154.6|111129.6|111150|111125|12
1739790570000|2025-02-17 11:09:30|111155.1|111130.1|111163.5|111138.5|111163.5|111138.5|111155.1|111130.1|14
1739790580000|2025-02-17 11:09:40|111163.4|111138.4|111162.9|111137.9|111163.6|111138.6|111162.2|111137.2|16
1739790590000|2025-02-17 11:09:50|111164|111139|111158.9|111133.9|111164|111139|111158.4|111133.4|10
1739790600000|2025-02-17 11:10:00|111159.6|111134.6|111159.2|111134.2|111160.5|111135.5|111154|111129|24
1739790610000|2025-02-17 11:10:10|111159.5|111134.5|111159.8|111134.8|111160.3|111135.3|111159.2|111134.2|9
1739790620000|2025-02-17 11:10:20|111159.9|111134.9|111158.7|111133.7|111159.9|111134.9|111158.7|111133.7|4
1739790630000|2025-02-17 11:10:30|111158.8|111133.8|111172|111147|111174.3|111149.3|111157.2|111132.2|14
1739790640000|2025-02-17 11:10:40|111174.4|111149.4|111169.1|111144.1|111176.3|111151.3|111169.1|111144.1|16
1739790650000|2025-02-17 11:10:50|111169.5|111144.5|111169.5|111144.5|111169.6|111144.6|111169.5|111144.5|3
1739790660000|2025-02-17 11:11:00|111168.6|111143.6|111156.7|111131.7|111168.6|111143.6|111155.8|111130.8|27
1739790670000|2025-02-17 11:11:10|111156.6|111131.6|111154.6|111129.6|111156.6|111131.6|111154.6|111129.6|8
1739790680000|2025-02-17 11:11:20|111155.5|111130.5|111169.4|111144.4|111171.5|111146.5|111151.7|111126.7|13
1739790690000|2025-02-17 11:11:30|111171.2|111146.2|111172.4|111147.4|111173.3|111148.3|111169.1|111144.1|27
1739790700000|2025-02-17 11:11:40|111173|111148|111173.7|111148.7|111176.3|111151.3|111173|111148|12
1739790710000|2025-02-17 11:11:50|111173.8|111148.8|111173.5|111148.5|111173.8|111148.8|111172.7|111147.7|5
1739790730000|2025-02-17 11:12:10|111172.7|111147.7|111179.2|111154.2|111179.2|111154.2|111172.7|111147.7|14
1739790740000|2025-02-17 11:12:20|111179.1|111154.1|111178|111153|111179.2|111154.2|111177.3|111152.3|6
1739790750000|2025-02-17 11:12:30|111177.9|111152.9|111179.6|111154.6|111179.6|111154.6|111177|111152|9
1739790760000|2025-02-17 11:12:40|111183|111158|111181.6|111156.6|111184.8|111159.8|111181.6|111156.6|9
1739790770000|2025-02-17 11:12:50|111182.3|111157.3|111188.7|111163.7|111190.8|111165.8|111182.3|111157.3|16
1739790780000|2025-02-17 11:13:00|111188|111163|111187.5|111162.5|111188|111163|111187.4|111162.4|4
1739790790000|2025-02-17 11:13:10|111187.4|111162.4|111182.9|111157.9|111187.4|111162.4|111182.9|111157.9|5
1739790800000|2025-02-17 11:13:20|111182.6|111157.6|111213.7|111163.7|111215.5|111177.2|111182.6|111157.6|31
1739790810000|2025-02-17 11:13:30|111215.2|111165.2|111216.2|111166.2|111219.4|111169.4|111213.7|111163.7|27
1739790820000|2025-02-17 11:13:40|111217.3|111167.3|111214.7|111164.7|111220.3|111170.3|111211.7|111161.7|15
1739790830000|2025-02-17 11:13:50|111215.3|111165.3|111216.5|111166.5|111218.1|111168.1|111215.3|111165.3|12
1739790840000|2025-02-17 11:14:00|111217.6|111167.6|111202.5|111177.5|111218.1|111181.7|111202.5|111166.5|23
1739790850000|2025-02-17 11:14:10|111202.3|111177.3|111205.5|111180.5|111206.1|111181.1|111198.8|111173.8|17
1739790860000|2025-02-17 11:14:20|111205.6|111180.6|111202.5|111177.5|111205.6|111180.6|111202.5|111177.5|14
1739790870000|2025-02-17 11:14:30|111202.6|111177.6|111201.4|111176.4|111202.8|111177.8|111199.4|111174.4|20
1739790880000|2025-02-17 11:14:40|111202.1|111177.1|111204.5|111179.5|111206.1|111181.1|111201.4|111176.4|17
1739790890000|2025-02-17 11:14:50|111203.9|111178.9|111200.5|111175.5|111205.2|111180.2|111200|111175|12
1739790900000|2025-02-17 11:15:00|111199.6|111174.6|111186.8|111161.8|111199.7|111174.7|111186.7|111161.7|38
1739790910000|2025-02-17 11:15:10|111186.6|111161.6|111177.5|111152.5|111186.6|111161.6|111177.5|111152.5|17
1739790920000|2025-02-17 11:15:20|111175.9|111150.9|111169.4|111144.4|111177.2|111152.2|111168.4|111143.4|11
1739790930000|2025-02-17 11:15:30|111169|111144|111168.9|111143.9|111169|111144|111166.9|111141.9|14
1739790940000|2025-02-17 11:15:40|111169.7|111144.7|111167.2|111142.2|111173|111148|111167.2|111142.2|25
1739790950000|2025-02-17 11:15:50|111167.7|111142.7|111170.4|111145.4|111171.3|111146.3|111167.4|111142.4|15
1739790960000|2025-02-17 11:16:00|111171.5|111146.5|111171.9|111146.9|111181|111156|111171|111146|28
1739790970000|2025-02-17 11:16:10|111172.1|111147.1|111170.6|111145.6|111174|111149|111170.4|111145.4|22
1739790980000|2025-02-17 11:16:20|111170.3|111145.3|111169.2|111144.2|111170.3|111145.3|111166.6|111141.6|9
1739790990000|2025-02-17 11:16:30|111169.6|111144.6|111172.6|111147.6|111173|111148|111169.6|111144.6|8
1739791000000|2025-02-17 11:16:40|111172|111147|111173.4|111148.4|111176.2|111151.2|111172|111147|21
1739791010000|2025-02-17 11:16:50|111173.5|111148.5|111170.9|111145.9|111174.2|111149.2|111170.5|111145.5|12
1739791020000|2025-02-17 11:17:00|111171.9|111146.9|111175.6|111150.6|111176.5|111151.5|111171.9|111146.9|14
1739791030000|2025-02-17 11:17:10|111175|111150|111173.5|111148.5|111179|111154|111171.9|111146.9|13
1739791040000|2025-02-17 11:17:20|111173.7|111148.7|111174.1|111149.1|111174.1|111149.1|111173.3|111148.3|4
1739791050000|2025-02-17 11:17:30|111174.4|111149.4|111170.2|111145.2|111174.5|111149.5|111166.7|111141.7|18
1739791060000|2025-02-17 11:17:40|111171|111146|111182.3|111157.3|111182.3|111157.3|111171|111146|15
1739791070000|2025-02-17 11:17:50|111182.8|111157.8|111182.2|111157.2|111183.1|111158.1|111179.2|111154.2|15
1739791080000|2025-02-17 11:18:00|111181.2|111156.2|111184.5|111159.5|111186.5|111161.5|111180.6|111155.6|19
1739791090000|2025-02-17 11:18:10|111184.2|111159.2|111196|111171|111196|111171|111183|111158|27
1739791100000|2025-02-17 11:18:20|111194.5|111169.5|111198|111173|111199|111174|111193.6|111168.6|20
1739791110000|2025-02-17 11:18:30|111197.8|111172.8|111200.8|111175.8|111200.8|111175.8|111197.7|111172.7|12
1739791120000|2025-02-17 11:18:40|111202.2|111177.2|111200.8|111175.8|111202.4|111177.4|111199.9|111174.9|16
1739791130000|2025-02-17 11:18:50|111200.4|111175.4|111200.9|111175.9|111200.9|111175.9|111199.5|111174.5|7
1739791140000|2025-02-17 11:19:00|111202.2|111177.2|111201.2|111176.2|111202.9|111177.9|111200.6|111175.6|9
1739791150000|2025-02-17 11:19:10|111201.1|111176.1|111201|111176|111202.5|111177.5|111200.4|111175.4|11
1739791160000|2025-02-17 11:19:20|111202.2|111177.2|111209.1|111184.1|111210.1|111185.1|111197.9|111172.9|23
1739791170000|2025-02-17 11:19:30|111209|111184|111224|111199|111224.7|111199.7|111208.2|111183.2|29
1739791180000|2025-02-17 11:19:40|111224.7|111199.7|111226.9|111201.9|111226.9|111201.9|111224.7|111199.7|11
1739791190000|2025-02-17 11:19:50|111226.6|111201.6|111226.3|111201.3|111226.6|111201.6|111224.7|111199.7|13
1739791200000|2025-02-17 11:20:00|111226.4|111201.4|111230.5|111205.5|111231.2|111206.2|111226.4|111201.4|18
1739791210000|2025-02-17 11:20:10|111231|111206|111240.4|111215.4|111240.4|111215.4|111231|111206|24
1739791220000|2025-02-17 11:20:20|111241.1|111216.1|111237.8|111212.8|111241.1|111216.1|111235|111210|30
1739791230000|2025-02-17 11:20:30|111237.5|111212.5|111236.6|111211.6|111238.1|111213.1|111235.6|111210.6|11
1739791240000|2025-02-17 11:20:40|111235.8|111210.8|111236.3|111211.3|111236.6|111211.6|111235.2|111210.2|7
1739791250000|2025-02-17 11:20:50|111235.2|111210.2|111233.5|111208.5|111236.2|111211.2|111232.7|111207.7|11
1739791260000|2025-02-17 11:21:00|111232.9|111207.9|111226.2|111201.2|111232.9|111207.9|111225.3|111200.3|22
1739791270000|2025-02-17 11:21:10|111227|111202|111214.4|111189.4|111227|111202|111214.4|111189.4|21
1739791280000|2025-02-17 11:21:20|111215.2|111190.2|111219.2|111194.2|111221.3|111196.3|111215.2|111190.2|10
1739791290000|2025-02-17 11:21:30|111219.1|111194.1|111221.2|111196.2|111221.2|111196.2|111219.1|111194.1|6
1739791300000|2025-02-17 11:21:40|111220.8|111195.8|111221.1|111196.1|111221.2|111196.2|111217.5|111192.5|9
1739791310000|2025-02-17 11:21:50|111221.5|111196.5|111224.4|111199.4|111226.5|111201.5|111219.4|111194.4|20
1739791320000|2025-02-17 11:22:00|111225.2|111200.2|111223.3|111198.3|111228.4|111203.4|111222.4|111197.4|11
1739791330000|2025-02-17 11:22:10|111223.5|111198.5|111227.4|111202.4|111227.4|111202.4|111223.5|111198.5|14
1739791340000|2025-02-17 11:22:20|111226.8|111201.8|111230.1|111205.1|111230.2|111205.2|111226.8|111201.8|5
1739791350000|2025-02-17 11:22:30|111230.2|111205.2|111228.7|111203.7|111230.5|111205.5|111228.7|111203.7|6
1739791360000|2025-02-17 11:22:40|111227.8|111202.8|111227.8|111202.8|111227.8|111202.8|111227.8|111202.8|1
1739791370000|2025-02-17 11:22:50|111227.6|111202.6|111227.7|111202.7|111228.4|111203.4|111227.5|111202.5|4
1739791380000|2025-02-17 11:23:00|111226.7|111201.7|111212.6|111187.6|111226.7|111201.7|111208.6|111183.6|33
1739791390000|2025-02-17 11:23:10|111212.3|111187.3|111205.8|111180.8|111213.2|111188.2|111201|111176|31
1739791400000|2025-02-17 11:23:20|111206.4|111181.4|111205.8|111180.8|111211.7|111186.7|111205.8|111180.8|19
1739791410000|2025-02-17 11:23:30|111205.5|111180.5|111206.6|111181.6|111208.3|111183.3|111205.5|111180.5|9
1739791420000|2025-02-17 11:23:40|111207.1|111182.1|111205.8|111180.8|111207.1|111182.1|111205.8|111180.8|4
1739791430000|2025-02-17 11:23:50|111206.8|111181.8|111205.6|111180.6|111209|111184|111205.4|111180.4|13
1739791440000|2025-02-17 11:24:00|111206.7|111181.7|111208.7|111183.7|111208.7|111183.7|111206.7|111181.7|7
1739791450000|2025-02-17 11:24:10|111208.1|111183.1|111204.2|111179.2|111208.1|111183.1|111204.2|111179.2|12
1739791460000|2025-02-17 11:24:20|111202.4|111177.4|111206.2|111181.2|111210.9|111185.9|111202|111177|22
1739791470000|2025-02-17 11:24:30|111206.6|111181.6|111198.7|111173.7|111206.8|111181.8|111197.7|111172.7|22
1739791480000|2025-02-17 11:24:40|111197.9|111172.9|111196.4|111171.4|111201.2|111176.2|111196.4|111171.4|12
1739791490000|2025-02-17 11:24:50|111196.5|111171.5|111187.4|111162.4|111196.5|111171.5|111187.4|111162.4|17
1739791500000|2025-02-17 11:25:00|111179.5|111154.5|111190|111165|111191.7|111166.7|111179.5|111154.5|20
1739791510000|2025-02-17 11:25:10|111190.2|111165.2|111177.4|111152.4|111190.6|111165.6|111177.4|111152.4|23
1739791520000|2025-02-17 11:25:20|111178.2|111153.2|111184.1|111159.1|111187.1|111162.1|111178.2|111153.2|12
1739791530000|2025-02-17 11:25:30|111185|111160|111178.5|111153.5|111185.8|111160.8|111175.5|111150.5|15
1739791540000|2025-02-17 11:25:40|111171.9|111146.9|111163.3|111138.3|111173.6|111148.6|111163.3|111138.3|9
1739791550000|2025-02-17 11:25:50|111163.2|111138.2|111158.2|111133.2|111163.4|111138.4|111157.5|111132.5|10
1739791560000|2025-02-17 11:26:00|111158.3|111133.3|111155.3|111130.3|111158.3|111133.3|111152.9|111127.9|6
1739791570000|2025-02-17 11:26:10|111155.6|111130.6|111181.9|111156.9|111183|111158|111155.6|111130.6|16
1739791580000|2025-02-17 11:26:20|111180|111155|111172.8|111147.8|111180|111155|111164.8|111139.8|16
1739791590000|2025-02-17 11:26:30|111172.9|111147.9|111165.1|111140.1|111173|111148|111160.9|111135.9|20
1739791600000|2025-02-17 11:26:40|111165.8|111140.8|111178.7|111153.7|111182.7|111157.7|111165|111140|24
1739791610000|2025-02-17 11:26:50|111180.2|111155.2|111174.4|111149.4|111180.3|111155.3|111170.4|111145.4|16
1739791620000|2025-02-17 11:27:00|111173.7|111148.7|111165.9|111140.9|111173.7|111148.7|111165.9|111140.9|11
1739791630000|2025-02-17 11:27:10|111165.3|111140.3|111167.7|111142.7|111168.2|111143.2|111165.3|111140.3|9
1739791640000|2025-02-17 11:27:20|111165.1|111140.1|111159.2|111134.2|111167|111142|111159.1|111134.1|11
1739791650000|2025-02-17 11:27:30|111159.1|111134.1|111168.9|111143.9|111168.9|111143.9|111156.9|111131.9|25
1739791660000|2025-02-17 11:27:40|111168.1|111143.1|111162.6|111137.6|111168.1|111143.1|111161|111136|17
1739791670000|2025-02-17 11:27:50|111162.9|111137.9|111173.4|111148.4|111173.9|111148.9|111162.9|111137.9|18
1739791680000|2025-02-17 11:28:00|111175.8|111150.8|111172.6|111147.6|111179.9|111154.9|111170.3|111145.3|22
1739791690000|2025-02-17 11:28:10|111173.3|111148.3|111180.8|111155.8|111184|111159|111171.6|111146.6|16
1739791700000|2025-02-17 11:28:20|111181.3|111156.3|111160.9|111135.9|111181.3|111156.3|111159|111134|25
1739791710000|2025-02-17 11:28:30|111159.9|111134.9|111162.8|111137.8|111164|111139|111159.9|111134.9|18
1739791720000|2025-02-17 11:28:40|111163.2|111138.2|111162.9|111137.9|111164|111139|111162.4|111137.4|6
1739791730000|2025-02-17 11:28:50|111163.1|111138.1|111174.1|111149.1|111174.1|111149.1|111162.9|111137.9|20
1739791740000|2025-02-17 11:29:00|111174.9|111149.9|111173.4|111148.4|111180|111155|111171.8|111146.8|17
1739791750000|2025-02-17 11:29:10|111173.3|111148.3|111178.4|111153.4|111180.2|111155.2|111173.2|111148.2|29
1739791760000|2025-02-17 11:29:20|111177.8|111152.8|111179|111154|111179.4|111154.4|111175|111150|31
1739791770000|2025-02-17 11:29:30|111180.4|111155.4|111172.3|111147.3|111182.2|111157.2|111172.3|111147.3|15
1739791780000|2025-02-17 11:29:40|111174.4|111149.4|111179.8|111154.8|111182.5|111157.5|111174.4|111149.4|17
1739791790000|2025-02-17 11:29:50|111179.5|111154.5|111178.1|111153.1|111179.9|111154.9|111171.4|111146.4|15
1739791800000|2025-02-17 11:30:00|111178.6|111153.6|111193.3|111168.3|111199.6|111174.6|111178.6|111153.6|15
1739791810000|2025-02-17 11:30:10|111193.4|111168.4|111200.1|111175.1|111200.1|111175.1|111192.3|111167.3|15
1739791820000|2025-02-17 11:30:20|111200.5|111175.5|111200.7|111175.7|111201.2|111176.2|111200.3|111175.3|13
1739791830000|2025-02-17 11:30:30|111201.2|111176.2|111198.5|111173.5|111206.2|111181.2|111197.3|111172.3|21
1739791840000|2025-02-17 11:30:40|111197.9|111172.9|111191.5|111166.5|111197.9|111172.9|111191|111166|15
1739791850000|2025-02-17 11:30:50|111191.2|111166.2|111191.6|111166.6|111192.5|111167.5|111190.1|111165.1|20
1739791860000|2025-02-17 11:31:00|111191|111166|111198.8|111173.8|111199.3|111174.3|111190.4|111165.4|29
1739791870000|2025-02-17 11:31:10|111199.4|111174.4|111205.5|111180.5|111206.7|111181.7|111197.7|111172.7|17
1739791880000|2025-02-17 11:31:20|111205.3|111180.3|111207.6|111182.6|111208.8|111183.8|111204.7|111179.7|15
1739791890000|2025-02-17 11:31:30|111207.7|111182.7|111208.8|111183.8|111209.4|111184.4|111207.5|111182.5|11
1739791900000|2025-02-17 11:31:40|111208|111183|111208.2|111183.2|111210.7|111185.7|111205.6|111180.6|16
1739791910000|2025-02-17 11:31:50|111208.4|111183.4|111210.9|111185.9|111210.9|111185.9|111205.3|111180.3|12
1739791920000|2025-02-17 11:32:00|111211.2|111186.2|111210.2|111185.2|111211.2|111186.2|111210.2|111185.2|5
1739791930000|2025-02-17 11:32:10|111210|111185|111205.5|111180.5|111210|111185|111205.5|111180.5|12
1739791940000|2025-02-17 11:32:20|111206|111181|111198.2|111173.2|111206|111181|111196.8|111171.8|12
1739791950000|2025-02-17 11:32:30|111198.1|111173.1|111197.1|111172.1|111198.1|111173.1|111196.5|111171.5|11
1739791960000|2025-02-17 11:32:40|111196.4|111171.4|111187|111162|111196.4|111171.4|111187|111162|23
1739791970000|2025-02-17 11:32:50|111187.1|111162.1|111184|111159|111187.7|111162.7|111183.7|111158.7|12
1739791980000|2025-02-17 11:33:00|111183.4|111158.4|111183.8|111158.8|111183.8|111158.8|111178.3|111153.3|14
1739791990000|2025-02-17 11:33:10|111184.6|111159.6|111185.9|111160.9|111186.7|111161.7|111183.4|111158.4|21
1739792000000|2025-02-17 11:33:20|111185.4|111160.4|111190.6|111165.6|111193|111168|111185.4|111160.4|18
1739792010000|2025-02-17 11:33:30|111191.3|111166.3|111186.7|111161.7|111191.3|111166.3|111183.1|111158.1|26
1739792020000|2025-02-17 11:33:40|111186.8|111161.8|111185.4|111160.4|111187.2|111162.2|111185.4|111160.4|12
1739792030000|2025-02-17 11:33:50|111184.9|111159.9|111192.1|111167.1|111193.5|111168.5|111184.9|111159.9|26
1739792040000|2025-02-17 11:34:00|111191.8|111166.8|111202.2|111177.2|111203.7|111178.7|111191.8|111166.8|20
1739792050000|2025-02-17 11:34:10|111202.8|111177.8|111205.9|111180.9|111206.2|111181.2|111202.2|111177.2|18
1739792060000|2025-02-17 11:34:20|111208.5|111183.5|111215|111190|111215|111190|111206.8|111181.8|14
1739792070000|2025-02-17 11:34:30|111215.8|111190.8|111212.9|111187.9|111215.9|111190.9|111211.5|111186.5|10
1739792080000|2025-02-17 11:34:40|111213.7|111188.7|111222.1|111197.1|111222.7|111197.7|111213.7|111188.7|24
1739792090000|2025-02-17 11:34:50|111221.2|111196.2|111219.9|111194.9|111223.6|111198.6|111216|111191|18
1739792100000|2025-02-17 11:35:00|111219.2|111194.2|111222.1|111197.1|111222.6|111197.6|111212.9|111187.9|19
1739792110000|2025-02-17 11:35:10|111222.4|111197.4|111222.3|111197.3|111222.7|111197.7|111222|111197|6
1739792120000|2025-02-17 11:35:20|111223|111198|111222.4|111197.4|111224.3|111199.3|111222.4|111197.4|5
1739792130000|2025-02-17 11:35:30|111222.8|111197.8|111230.3|111205.3|111230.3|111205.3|111222.8|111197.8|18
1739792140000|2025-02-17 11:35:40|111230.9|111205.9|111226.2|111201.2|111231.9|111206.9|111226.2|111201.2|11
1739792150000|2025-02-17 11:35:50|111226.3|111201.3|111234.5|111209.5|111236.3|111211.3|111225.6|111200.6|18
1739792160000|2025-02-17 11:36:00|111234.9|111209.9|111235.6|111210.6|111237|111212|111234.1|111209.1|13
1739792170000|2025-02-17 11:36:10|111235.5|111210.5|111232.1|111207.1|111235.5|111210.5|111232.1|111207.1|5
1739792180000|2025-02-17 11:36:20|111231.4|111206.4|111225.6|111200.6|111231.4|111206.4|111223.6|111198.6|7
1739792190000|2025-02-17 11:36:30|111225.8|111200.8|111229.6|111204.6|111229.6|111204.6|111225.8|111200.8|13
1739792200000|2025-02-17 11:36:40|111231.6|111206.6|111234.1|111209.1|111236.3|111211.3|111231.6|111206.6|14
1739792210000|2025-02-17 11:36:50|111234.6|111209.6|111238.2|111213.2|111240.6|111215.6|111233.6|111208.6|16
1739792220000|2025-02-17 11:37:00|111242.6|111217.6|111243.7|111218.7|111245.6|111220.6|111239.5|111214.5|21
1739792230000|2025-02-17 11:37:10|111243.8|111218.8|111241.6|111216.6|111244.9|111219.9|111241.6|111216.6|10
1739792240000|2025-02-17 11:37:20|111240.8|111215.8|111241|111216|111242.1|111217.1|111235.2|111210.2|13
1739792250000|2025-02-17 11:37:30|111242.3|111217.3|111244.7|111219.7|111244.7|111219.7|111241.8|111216.8|6
1739792260000|2025-02-17 11:37:40|111245.2|111220.2|111244.7|111219.7|111245.7|111220.7|111243.8|111218.8|7
1739792270000|2025-02-17 11:37:50|111244|111219|111241.2|111216.2|111244.1|111219.1|111239.8|111214.8|8
1739792280000|2025-02-17 11:38:00|111240.6|111215.6|111233.8|111208.8|111240.6|111215.6|111231.7|111206.7|13
1739792290000|2025-02-17 11:38:10|111235.6|111210.6|111244.5|111219.5|111244.5|111219.5|111235.6|111210.6|7
1739792300000|2025-02-17 11:38:20|111244|111219|111245.1|111220.1|111245.1|111220.1|111239.6|111214.6|14
1739792310000|2025-02-17 11:38:30|111246.1|111221.1|111237.2|111212.2|111246.8|111221.8|111236.7|111211.7|22
1739792320000|2025-02-17 11:38:40|111234.5|111209.5|111232.2|111207.2|111237.2|111212.2|111231.5|111206.5|16
1739792330000|2025-02-17 11:38:50|111233.3|111208.3|111237.1|111212.1|111237.1|111212.1|111233.2|111208.2|11
1739792340000|2025-02-17 11:39:00|111235.1|111210.1|111227.8|111202.8|111235.1|111210.1|111226.8|111201.8|9
1739792350000|2025-02-17 11:39:10|111226.2|111201.2|111221.6|111196.6|111226.2|111201.2|111220.3|111195.3|15
1739792360000|2025-02-17 11:39:20|111220.9|111195.9|111221.4|111196.4|111221.5|111196.5|111220.9|111195.9|4
1739792370000|2025-02-17 11:39:30|111221|111196|111219.1|111194.1|111224.2|111199.2|111217.3|111192.3|16
1739792380000|2025-02-17 11:39:40|111219.2|111194.2|111216.5|111191.5|111220.1|111195.1|111216.5|111191.5|15
1739792390000|2025-02-17 11:39:50|111216.3|111191.3|111217.9|111192.9|111218.5|111193.5|111216.1|111191.1|11
1739792400000|2025-02-17 11:40:00|111217.8|111192.8|111217|111192|111217.8|111192.8|111213.1|111188.1|22
1739792410000|2025-02-17 11:40:10|111217.1|111192.1|111214.5|111189.5|111217.2|111192.2|111213.5|111188.5|8
1739792420000|2025-02-17 11:40:20|111214.6|111189.6|111214.8|111189.8|111217.3|111192.3|111214.5|111189.5|11
1739792430000|2025-02-17 11:40:30|111215.4|111190.4|111221.9|111196.9|111221.9|111196.9|111214.8|111189.8|15
1739792440000|2025-02-17 11:40:40|111222.5|111197.5|111223.9|111198.9|111223.9|111198.9|111222.5|111197.5|6
1739792450000|2025-02-17 11:40:50|111223.8|111198.8|111220.9|111195.9|111226.6|111201.6|111220.2|111195.2|11
1739792460000|2025-02-17 11:41:00|111222.8|111197.8|111224.8|111199.8|111225.4|111200.4|111218.8|111193.8|24
1739792470000|2025-02-17 11:41:10|111224.3|111199.3|111222.8|111197.8|111225.6|111200.6|111221|111196|14
1739792480000|2025-02-17 11:41:20|111223.6|111198.6|111228.9|111203.9|111230.8|111205.8|111223.4|111198.4|20
1739792490000|2025-02-17 11:41:30|111229.2|111204.2|111223.2|111198.2|111229.2|111204.2|111218.2|111193.2|21
1739792500000|2025-02-17 11:41:40|111224.5|111199.5|111226|111201|111228.4|111203.4|111223.8|111198.8|11
1739792510000|2025-02-17 11:41:50|111224.8|111199.8|111223.3|111198.3|111225.9|111200.9|111223|111198|11
1739792520000|2025-02-17 11:42:00|111222.6|111197.6|111224.5|111199.5|111227.3|111202.3|111222.4|111197.4|13
1739792530000|2025-02-17 11:42:10|111224.2|111199.2|111223.4|111198.4|111225.6|111200.6|111219.6|111194.6|16
1739792540000|2025-02-17 11:42:20|111222.2|111197.2|111228.6|111203.6|111229|111204|111220.8|111195.8|15
1739792550000|2025-02-17 11:42:30|111228.9|111203.9|111233.2|111208.2|111234.2|111209.2|111228.9|111203.9|14
1739792560000|2025-02-17 11:42:40|111232.5|111207.5|111231.9|111206.9|111232.6|111207.6|111230.2|111205.2|8
1739792570000|2025-02-17 11:42:50|111232|111207|111231.9|111206.9|111232|111207|111231.9|111206.9|4
1739792580000|2025-02-17 11:43:00|111232.8|111207.8|111238.2|111213.2|111238.4|111213.4|111230.8|111205.8|18
1739792590000|2025-02-17 11:43:10|111236.6|111211.6|111234.1|111209.1|111236.8|111211.8|111233.8|111208.8|8
1739792600000|2025-02-17 11:43:20|111235.2|111210.2|111228.2|111203.2|111235.2|111210.2|111220.4|111195.4|13
1739792610000|2025-02-17 11:43:30|111228.1|111203.1|111232.1|111207.1|111232.1|111207.1|111228.1|111203.1|6
1739792620000|2025-02-17 11:43:40|111231.3|111206.3|111230.4|111205.4|111231.4|111206.4|111229.8|111204.8|8
1739792630000|2025-02-17 11:43:50|111229.5|111204.5|111230.3|111205.3|111230.4|111205.4|111229.5|111204.5|3
1739792640000|2025-02-17 11:44:00|111231.7|111206.7|111229.1|111204.1|111231.7|111206.7|111229.1|111204.1|6
1739792650000|2025-02-17 11:44:10|111228.7|111203.7|111231.8|111206.8|111231.8|111206.8|111228.7|111203.7|8
1739792660000|2025-02-17 11:44:20|111232.6|111207.6|111222.5|111197.5|111232.6|111207.6|111221.7|111196.7|12
1739792670000|2025-02-17 11:44:30|111222.4|111197.4|111223.4|111198.4|111223.8|111198.8|111220|111195|14
1739792680000|2025-02-17 11:44:40|111221.9|111196.9|111217.9|111192.9|111221.9|111196.9|111215|111190|14
1739792690000|2025-02-17 11:44:50|111218.8|111193.8|111217.7|111192.7|111218.9|111193.9|111217.7|111192.7|8
1739792700000|2025-02-17 11:45:00|111216.6|111191.6|111205.7|111180.7|111217.8|111192.8|111203.5|111178.5|18
1739792710000|2025-02-17 11:45:10|111205.5|111180.5|111207.5|111182.5|111208.3|111183.3|111205.2|111180.2|15
1739792720000|2025-02-17 11:45:20|111207.2|111182.2|111206.1|111181.1|111207.5|111182.5|111203.2|111178.2|15
1739792730000|2025-02-17 11:45:30|111206.3|111181.3|111204.5|111179.5|111207.8|111182.8|111203.6|111178.6|19
1739792740000|2025-02-17 11:45:40|111195.3|111170.3|111200.4|111175.4|111200.4|111175.4|111195.3|111170.3|12
1739792750000|2025-02-17 11:45:50|111199.4|111174.4|111200.7|111175.7|111200.7|111175.7|111195.1|111170.1|17
1739792760000|2025-02-17 11:46:00|111200.9|111175.9|111203.6|111178.6|111203.6|111178.6|111200.9|111175.9|7
1739792770000|2025-02-17 11:46:10|111200.2|111175.2|111187.3|111162.3|111200.2|111175.2|111185.6|111160.6|13
1739792780000|2025-02-17 11:46:20|111185.2|111160.2|111175.2|111150.2|111186.3|111161.3|111175.2|111150.2|19
1739792790000|2025-02-17 11:46:30|111172.9|111147.9|111171.3|111146.3|111174.4|111149.4|111170.7|111145.7|16
1739792800000|2025-02-17 11:46:40|111170.6|111145.6|111166.8|111141.8|111170.6|111145.6|111164.8|111139.8|13
1739792810000|2025-02-17 11:46:50|111167.6|111142.6|111169.4|111144.4|111169.4|111144.4|111167.6|111142.6|15
1739792820000|2025-02-17 11:47:00|111169.5|111144.5|111177.4|111152.4|111177.4|111152.4|111167.7|111142.7|12
1739792830000|2025-02-17 11:47:10|111177.8|111152.8|111181.9|111156.9|111183|111158|111177.4|111152.4|20
1739792840000|2025-02-17 11:47:20|111181.3|111156.3|111178.4|111153.4|111181.5|111156.5|111178.2|111153.2|14
1739792850000|2025-02-17 11:47:30|111178.3|111153.3|111185.9|111160.9|111187.5|111162.5|111178.3|111153.3|27
1739792860000|2025-02-17 11:47:40|111186.6|111161.6|111185|111160|111186.7|111161.7|111184.3|111159.3|10
1739792870000|2025-02-17 11:47:50|111185.4|111160.4|111181.7|111156.7|111185.7|111160.7|111180.9|111155.9|20
1739792880000|2025-02-17 11:48:00|111181.6|111156.6|111184.2|111159.2|111185.1|111160.1|111180.7|111155.7|20
1739792890000|2025-02-17 11:48:10|111184.4|111159.4|111183.8|111158.8|111187.1|111162.1|111183.4|111158.4|17
1739792900000|2025-02-17 11:48:20|111184.6|111159.6|111184.3|111159.3|111186.4|111161.4|111183.4|111158.4|14
1739792910000|2025-02-17 11:48:30|111183.9|111158.9|111183|111158|111184.3|111159.3|111183|111158|6
1739792920000|2025-02-17 11:48:40|111183.8|111158.8|111185.8|111160.8|111187.8|111162.8|111181.9|111156.9|23
1739792930000|2025-02-17 11:48:50|111185.7|111160.7|111188.7|111163.7|111189.7|111164.7|111185.7|111160.7|9
1739792940000|2025-02-17 11:49:00|111190.7|111165.7|111184.3|111159.3|111190.7|111165.7|111184.3|111159.3|21
1739792950000|2025-02-17 11:49:10|111184.2|111159.2|111187.3|111162.3|111188.3|111163.3|111184|111159|22
1739792960000|2025-02-17 11:49:20|111187.2|111162.2|111188.3|111163.3|111189.5|111164.5|111184.2|111159.2|14
1739792970000|2025-02-17 11:49:30|111188.5|111163.5|111165|111140|111188.5|111163.5|111160.4|111135.4|27
1739792980000|2025-02-17 11:49:40|111164.6|111139.6|111173.6|111123.6|111175.4|111139.6|111162.4|111123.2|9
1739792990000|2025-02-17 11:49:50|111173.8|111123.8|111167.4|111117.4|111173.8|111123.8|111166.1|111116.1|23
1739793000000|2025-02-17 11:50:00|111166.1|111116.1|111165.5|111115.5|111169.1|111119.1|111165.5|111115.5|14
1739793010000|2025-02-17 11:50:10|111165.6|111115.6|111165.3|111115.3|111165.7|111115.7|111163.9|111113.9|10
1739793020000|2025-02-17 11:50:20|111162.9|111112.9|111149.2|111099.2|111162.9|111112.9|111149.2|111099.2|11
1739793030000|2025-02-17 11:50:30|111149|111099|111152.7|111102.7|111152.7|111102.7|111148.8|111098.8|7
1739793040000|2025-02-17 11:50:40|111153.8|111103.8|111154.1|111104.1|111154.4|111104.4|111153.8|111103.8|3
1739793050000|2025-02-17 11:50:50|111154.3|111104.3|111155.1|111105.1|111155.1|111105.1|111154.3|111104.3|4
1739793060000|2025-02-17 11:51:00|111154|111104|111156|111106|111157.1|111107.1|111148.9|111098.9|12
1739793070000|2025-02-17 11:51:10|111155.8|111105.8|111157.3|111107.3|111157.5|111107.5|111155.4|111105.4|6
1739793080000|2025-02-17 11:51:20|111158.6|111108.6|111157.2|111107.2|111158.6|111108.6|111156.6|111106.6|8
1739793090000|2025-02-17 11:51:30|111160.2|111110.2|111160.8|111110.8|111161.6|111111.6|111160.2|111110.2|6
1739793100000|2025-02-17 11:51:40|111161.5|111111.5|111157.5|111107.5|111163.7|111113.7|111157.4|111107.4|16
1739793110000|2025-02-17 11:51:50|111157.1|111107.1|111164.8|111114.8|111165.6|111115.6|111156.7|111106.7|14
1739793120000|2025-02-17 11:52:00|111164.9|111114.9|111164.8|111114.8|111164.9|111114.9|111163.2|111113.2|10
1739793130000|2025-02-17 11:52:10|111165.8|111115.8|111165.8|111115.8|111166.1|111116.1|111165.8|111115.8|4
1739793140000|2025-02-17 11:52:20|111165.7|111115.7|111181.5|111131.5|111187.4|111137.4|111165.7|111115.7|16
1739793150000|2025-02-17 11:52:30|111181.7|111131.7|111181.6|111131.6|111182.7|111132.7|111179.9|111129.9|14
1739793160000|2025-02-17 11:52:40|111181.5|111131.5|111181.4|111131.4|111181.5|111131.5|111181.4|111131.4|2
1739793170000|2025-02-17 11:52:50|111181.3|111131.3|111182.6|111132.6|111184|111134|111180.7|111130.7|14
1739793180000|2025-02-17 11:53:00|111182.1|111132.1|111180.3|111130.3|111182.1|111132.1|111180.3|111130.3|8
1739793190000|2025-02-17 11:53:10|111180.1|111130.1|111178.3|111128.3|111180.3|111130.3|111178|111128|11
1739793200000|2025-02-17 11:53:20|111177.1|111127.1|111171.8|111121.8|111177.1|111127.1|111171.7|111121.7|8
1739793210000|2025-02-17 11:53:30|111172|111122|111173.3|111123.3|111173.3|111123.3|111172|111122|15
1739793220000|2025-02-17 11:53:40|111174.1|111124.1|111179|111129|111179|111129|111173.3|111123.3|9
1739793230000|2025-02-17 11:53:50|111179.1|111129.1|111177|111127|111179.1|111129.1|111173.9|111123.9|10
1739793240000|2025-02-17 11:54:00|111176|111126|111173.1|111123.1|111176|111126|111171.6|111121.6|16
1739793250000|2025-02-17 11:54:10|111172.3|111122.3|111170.9|111120.9|111173.8|111123.8|111170|111120|21
1739793260000|2025-02-17 11:54:20|111170.7|111120.7|111152.7|111102.7|111173.5|111123.5|111152.7|111102.7|13
1739793270000|2025-02-17 11:54:30|111152.6|111102.6|111148.1|111098.1|111152.6|111102.6|111147.8|111097.8|19
1739793280000|2025-02-17 11:54:40|111150.1|111100.1|111156.8|111106.8|111157.3|111107.3|111149.4|111099.4|23
1739793290000|2025-02-17 11:54:50|111156.6|111106.6|111152.5|111102.5|111156.7|111106.7|111149.7|111099.7|15
1739793300000|2025-02-17 11:55:00|111152.2|111102.2|111149.1|111099.1|111152.2|111102.2|111148|111098|20
1739793310000|2025-02-17 11:55:10|111148.9|111098.9|111148.4|111098.4|111150.2|111100.2|111148.1|111098.1|17
1739793320000|2025-02-17 11:55:20|111149.4|111099.4|111150.3|111100.3|111151.6|111101.6|111149.4|111099.4|17
1739793330000|2025-02-17 11:55:30|111149.8|111099.8|111151.2|111101.2|111151.6|111101.6|111147.3|111097.3|24
1739793340000|2025-02-17 11:55:40|111150.5|111100.5|111150.5|111100.5|111150.5|111100.5|111150|111100|5
1739793350000|2025-02-17 11:55:50|111150.4|111100.4|111151.4|111101.4|111152.5|111102.5|111149.5|111099.5|19
1739793360000|2025-02-17 11:56:00|111150.4|111100.4|111132.8|111107.8|111150.4|111107.8|111130.7|111094.9|15
1739793370000|2025-02-17 11:56:10|111132.9|111107.9|111130.3|111105.3|111132.9|111107.9|111128.4|111103.4|14
1739793380000|2025-02-17 11:56:20|111128.7|111103.7|111133.7|111108.7|111133.7|111108.7|111124|111099|15
1739793390000|2025-02-17 11:56:30|111132.5|111107.5|111132|111107|111132.5|111107.5|111131.4|111106.4|6
1739793400000|2025-02-17 11:56:40|111132.7|111107.7|111131.5|111106.5|111132.7|111107.7|111131.5|111106.5|3
1739793410000|2025-02-17 11:56:50|111127.5|111102.5|111124.3|111099.3|111127.5|111102.5|111121.3|111096.3|11
1739793420000|2025-02-17 11:57:00|111124.1|111099.1|111130.8|111105.8|111130.8|111105.8|111124.1|111099.1|3
1739793430000|2025-02-17 11:57:10|111130|111105|111135.9|111110.9|111137|111112|111130|111105|12
1739793440000|2025-02-17 11:57:20|111136.9|111111.9|111134|111109|111138.2|111113.2|111131.7|111106.7|14
1739793450000|2025-02-17 11:57:30|111133.6|111108.6|111127.7|111102.7|111134.6|111109.6|111127.2|111102.2|23
1739793460000|2025-02-17 11:57:40|111127|111102|111127.9|111102.9|111128.4|111103.4|111124.4|111099.4|30
1739793470000|2025-02-17 11:57:50|111127.5|111102.5|111125.8|111100.8|111129.7|111104.7|111125|111100|31
1739793480000|2025-02-17 11:58:00|111127.6|111102.6|111123.8|111098.8|111127.6|111102.6|111116.8|111091.8|23
1739793490000|2025-02-17 11:58:10|111123.9|111098.9|111127.2|111102.2|111127.7|111102.7|111123.8|111098.8|15
1739793510000|2025-02-17 11:58:30|111127.4|111102.4|111128.5|111103.5|111128.6|111103.6|111127.4|111102.4|8
1739793520000|2025-02-17 11:58:40|111128.4|111103.4|111128.3|111103.3|111128.4|111103.4|111128.3|111103.3|2
1739793530000|2025-02-17 11:58:50|111128.2|111103.2|111124.6|111099.6|111129.4|111104.4|111124.6|111099.6|11
1739793540000|2025-02-17 11:59:00|111124.4|111099.4|111126.5|111101.5|111131.7|111106.7|111123.6|111098.6|28
1739793550000|2025-02-17 11:59:10|111126|111101|111125.1|111100.1|111127.2|111102.2|111122.4|111097.4|19
1739793560000|2025-02-17 11:59:20|111125.5|111100.5|111120.6|111095.6|111126.6|111101.6|111120.1|111095.1|21
1739793570000|2025-02-17 11:59:30|111121.3|111096.3|111116.1|111091.1|111121.9|111096.9|111116.1|111091.1|19
1739793580000|2025-02-17 11:59:40|111116|111091|111122.4|111097.4|111122.4|111097.4|111114.9|111089.9|13
1739793590000|2025-02-17 11:59:50|111122.3|111097.3|111121.3|111096.3|111122.4|111097.4|111121.3|111096.3|20
1739793600000|2025-02-17 12:00:00|111120.7|111095.7|111116.6|111091.6|111120.7|111095.7|111115.7|111090.7|19
1739793610000|2025-02-17 12:00:10|111116.7|111091.7|111121.9|111096.9|111126.9|111101.9|111116.7|111091.7|20
1739793620000|2025-02-17 12:00:20|111122.6|111097.6|111127.5|111102.5|111128|111103|111122.1|111097.1|24
1739793630000|2025-02-17 12:00:30|111126.4|111101.4|111128.2|111103.2|111128.4|111103.4|111126.4|111101.4|17
1739793640000|2025-02-17 12:00:40|111127.7|111102.7|111127.6|111102.6|111130|111105|111127|111102|9
1739793650000|2025-02-17 12:00:50|111127.4|111102.4|111127.2|111102.2|111129.3|111104.3|111126.8|111101.8|21
1739793660000|2025-02-17 12:01:00|111127.7|111102.7|111130.4|111105.4|111131.3|111106.3|111127.5|111102.5|13
1739793670000|2025-02-17 12:01:10|111130|111105|111128.8|111103.8|111130.4|111105.4|111127.9|111102.9|12
1739793680000|2025-02-17 12:01:20|111127.9|111102.9|111130.7|111105.7|111130.7|111105.7|111125.8|111100.8|12
1739793690000|2025-02-17 12:01:30|111130|111105|111130|111105|111130|111105|111130|111105|1
1739793700000|2025-02-17 12:01:40|111130.1|111105.1|111130|111105|111131.3|111106.3|111130|111105|6
1739793710000|2025-02-17 12:01:50|111129.9|111104.9|111135.2|111110.2|111135.2|111110.2|111129.9|111104.9|15
1739793720000|2025-02-17 12:02:00|111135.1|111110.1|111135.6|111110.6|111135.6|111110.6|111135.1|111110.1|7
1739793730000|2025-02-17 12:02:10|111134.8|111109.8|111131.3|111106.3|111134.8|111109.8|111129.6|111104.6|12
1739793740000|2025-02-17 12:02:20|111131.1|111106.1|111140|111115|111140|111115|111130.3|111105.3|14
1739793750000|2025-02-17 12:02:30|111140.2|111115.2|111140.2|111115.2|111142|111117|111138.7|111113.7|13
1739793760000|2025-02-17 12:02:40|111141|111116|111145|111120|111145|111120|111141|111116|10
1739793770000|2025-02-17 12:02:50|111145.2|111120.2|111154.9|111129.9|111154.9|111129.9|111145.2|111120.2|18
1739793780000|2025-02-17 12:03:00|111154.2|111129.2|111155.7|111130.7|111155.7|111130.7|111153.7|111128.7|9
1739793790000|2025-02-17 12:03:10|111155.5|111130.5|111160.9|111135.9|111160.9|111135.9|111155.4|111130.4|15
1739793800000|2025-02-17 12:03:20|111161.1|111136.1|111157.3|111132.3|111161.1|111136.1|111157.3|111132.3|7
1739793810000|2025-02-17 12:03:30|111157.2|111132.2|111169.7|111144.7|111169.7|111144.7|111157.2|111132.2|19
1739793820000|2025-02-17 12:03:40|111168.5|111143.5|111165.8|111140.8|111170.6|111145.6|111164.6|111139.6|13
1739793830000|2025-02-17 12:03:50|111165.9|111140.9|111169.6|111144.6|111169.6|111144.6|111165.9|111140.9|13
1739793840000|2025-02-17 12:04:00|111168.3|111143.3|111170.7|111145.7|111172.2|111147.2|111167.7|111142.7|17
1739793850000|2025-02-17 12:04:10|111170.6|111145.6|111172.9|111147.9|111172.9|111147.9|111168.1|111143.1|26
1739793860000|2025-02-17 12:04:20|111173.2|111148.2|111180.9|111155.9|111181.4|111156.4|111173.2|111148.2|25
1739793870000|2025-02-17 12:04:30|111181.2|111156.2|111189|111164|111189|111164|111181.2|111156.2|18
1739793880000|2025-02-17 12:04:40|111188|111163|111187.7|111162.7|111188|111163|111186.9|111161.9|9
1739793890000|2025-02-17 12:04:50|111187.4|111162.4|111184.8|111159.8|111188.5|111163.5|111184|111159|16
1739793900000|2025-02-17 12:05:00|111184.9|111159.9|111187.5|111162.5|111187.5|111162.5|111184.6|111159.6|12
1739793910000|2025-02-17 12:05:10|111187.6|111162.6|111181.1|111156.1|111188.3|111163.3|111181.1|111156.1|14
1739793920000|2025-02-17 12:05:20|111181.3|111156.3|111181.8|111156.8|111182.5|111157.5|111181.3|111156.3|9
1739793930000|2025-02-17 12:05:30|111182.4|111157.4|111179|111154|111182.6|111157.6|111178.7|111153.7|10
1739793940000|2025-02-17 12:05:40|111178.4|111153.4|111182.3|111157.3|111182.3|111157.3|111177|111152|17
1739793950000|2025-02-17 12:05:50|111182.1|111157.1|111185.1|111160.1|111190.2|111165.2|111182.1|111157.1|17
1739793960000|2025-02-17 12:06:00|111184.2|111159.2|111172.6|111147.6|111184.2|111159.2|111171.4|111146.4|17
1739793970000|2025-02-17 12:06:10|111172.4|111147.4|111173.3|111148.3|111174.5|111149.5|111171.6|111146.6|11
1739793980000|2025-02-17 12:06:20|111173.2|111148.2|111174.5|111149.5|111175.3|111150.3|111173.2|111148.2|6
1739793990000|2025-02-17 12:06:30|111174.6|111149.6|111187.8|111162.8|111187.8|111162.8|111174.6|111149.6|19
1739794000000|2025-02-17 12:06:40|111187.9|111162.9|111186.1|111161.1|111188.5|111163.5|111185.4|111160.4|12
1739794010000|2025-02-17 12:06:50|111185.7|111160.7|111190.1|111165.1|111190.1|111165.1|111184.1|111159.1|11
1739794020000|2025-02-17 12:07:00|111190|111165|111189.4|111164.4|111191|111166|111188.8|111163.8|15
1739794030000|2025-02-17 12:07:10|111189.1|111164.1|111175.2|111150.2|111189.5|111164.5|111175.2|111150.2|16
1739794040000|2025-02-17 12:07:20|111175.1|111150.1|111177.2|111152.2|111177.3|111152.3|111175.1|111150.1|10
1739794050000|2025-02-17 12:07:30|111177.1|111152.1|111170.9|111145.9|111178.6|111153.6|111170.9|111145.9|11
1739794060000|2025-02-17 12:07:40|111171.7|111146.7|111175.3|111150.3|111178.6|111153.6|111171.7|111146.7|12
1739794070000|2025-02-17 12:07:50|111175.1|111150.1|111174.6|111149.6|111175.1|111150.1|111174.6|111149.6|7
1739794080000|2025-02-17 12:08:00|111175.1|111150.1|111174.2|111149.2|111175.5|111150.5|111174.2|111149.2|7
1739794090000|2025-02-17 12:08:10|111174.4|111149.4|111156.9|111131.9|111174.4|111149.4|111156.9|111131.9|19
1739794100000|2025-02-17 12:08:20|111157.4|111132.4|111158.7|111133.7|111158.7|111133.7|111154.4|111129.4|14
1739794110000|2025-02-17 12:08:30|111158.6|111133.6|111171.1|111146.1|111171.1|111146.1|111158.5|111133.5|28
1739794120000|2025-02-17 12:08:40|111171|111146|111170.4|111145.4|111173.4|111148.4|111169.7|111144.7|10
1739794130000|2025-02-17 12:08:50|111170.5|111145.5|111163.5|111138.5|111173.2|111148.2|111163.5|111138.5|20
1739794140000|2025-02-17 12:09:00|111164.7|111139.7|111163|111138|111168.2|111143.2|111162.1|111137.1|19
1739794150000|2025-02-17 12:09:10|111162.8|111137.8|111161.7|111136.7|111162.8|111137.8|111160.5|111135.5|16
1739794160000|2025-02-17 12:09:20|111161.5|111136.5|111160.9|111135.9|111161.5|111136.5|111160.9|111135.9|2
1739794170000|2025-02-17 12:09:30|111161|111136|111160.7|111135.7|111161|111136|111160|111135|8
1739794180000|2025-02-17 12:09:40|111162.1|111137.1|111166.1|111141.1|111166.6|111141.6|111162.1|111137.1|19
1739794190000|2025-02-17 12:09:50|111166.4|111141.4|111163.2|111138.2|111166.6|111141.6|111163.2|111138.2|8
1739794200000|2025-02-17 12:10:00|111163.1|111138.1|111161|111136|111163.1|111138.1|111161|111136|6
1739794210000|2025-02-17 12:10:10|111160.8|111135.8|111157.3|111132.3|111160.8|111135.8|111155.9|111130.9|12
1739794220000|2025-02-17 12:10:20|111156.9|111131.9|111156.3|111131.3|111157.1|111132.1|111155.9|111130.9|9
1739794230000|2025-02-17 12:10:30|111156.2|111131.2|111160.9|111135.9|111160.9|111135.9|111154.7|111129.7|9
1739794240000|2025-02-17 12:10:40|111160.3|111135.3|111158.4|111133.4|111160.9|111135.9|111158.4|111133.4|10
1739794250000|2025-02-17 12:10:50|111157.6|111132.6|111157.5|111132.5|111158.2|111133.2|111157.5|111132.5|6
1739794260000|2025-02-17 12:11:00|111158|111133|111156.3|111131.3|111158.1|111133.1|111156.3|111131.3|7
1739794270000|2025-02-17 12:11:10|111156.1|111131.1|111156.1|111131.1|111158.4|111133.4|111156.1|111131.1|13
1739794280000|2025-02-17 12:11:20|111156.3|111131.3|111156.4|111131.4|111156.5|111131.5|111156.3|111131.3|3
1739794290000|2025-02-17 12:11:30|111156.5|111131.5|111156.3|111131.3|111156.5|111131.5|111156.2|111131.2|4
1739794300000|2025-02-17 12:11:40|111157.7|111132.7|111158.1|111133.1|111159.9|111134.9|111157.7|111132.7|7
1739794310000|2025-02-17 12:11:50|111158|111133|111157.1|111132.1|111159|111134|111157.1|111132.1|9
1739794320000|2025-02-17 12:12:00|111157|111132|111158.3|111133.3|111161.9|111136.9|111157|111132|18
1739794330000|2025-02-17 12:12:10|111158.5|111133.5|111157.4|111132.4|111158.5|111133.5|111156.6|111131.6|12
1739794340000|2025-02-17 12:12:20|111154.1|111129.1|111151.4|111126.4|111154.6|111129.6|111151.4|111126.4|13
1739794350000|2025-02-17 12:12:30|111151.5|111126.5|111153.1|111128.1|111153.1|111128.1|111151.3|111126.3|9
1739794360000|2025-02-17 12:12:40|111152.3|111127.3|111165.7|111140.7|111170.4|111145.4|111152.3|111127.3|44
1739794370000|2025-02-17 12:12:50|111165.8|111140.8|111169.9|111144.9|111170.2|111145.2|111165.7|111140.7|14
1739794380000|2025-02-17 12:13:00|111171.2|111146.2|111173.8|111148.8|111173.8|111148.8|111167.3|111142.3|38
1739794390000|2025-02-17 12:13:10|111173.4|111148.4|111173.2|111148.2|111174|111149|111171.5|111146.5|27
1739794400000|2025-02-17 12:13:20|111173.3|111148.3|111174|111149|111174|111149|111171.7|111146.7|16
1739794410000|2025-02-17 12:13:30|111174.7|111149.7|111159.2|111134.2|111174.7|111149.7|111156.5|111131.5|26
1739794420000|2025-02-17 12:13:40|111158.5|111133.5|111160.7|111135.7|111160.7|111135.7|111158.5|111133.5|14
1739794430000|2025-02-17 12:13:50|111161.4|111136.4|111163.7|111138.7|111164|111139|111161.4|111136.4|12
1739794440000|2025-02-17 12:14:00|111163.8|111138.8|111160.8|111135.8|111163.8|111138.8|111158.4|111133.4|15
1739794450000|2025-02-17 12:14:10|111160.7|111135.7|111160.4|111135.4|111162.9|111137.9|111159.4|111134.4|24
1739794460000|2025-02-17 12:14:20|111160.2|111135.2|111165.7|111140.7|111166.9|111141.9|111160.2|111135.2|23
1739794470000|2025-02-17 12:14:30|111165.9|111140.9|111165.6|111140.6|111167.3|111142.3|111165.6|111140.6|7
1739794480000|2025-02-17 12:14:40|111166.3|111141.3|111160.3|111135.3|111166.3|111141.3|111160.3|111135.3|22
1739794490000|2025-02-17 12:14:50|111160.1|111135.1|111155.2|111130.2|111161.4|111136.4|111153|111128|33
1739794500000|2025-02-17 12:15:00|111154.7|111129.7|111161.6|111136.6|111165.6|111140.6|111152.3|111127.3|19
1739794510000|2025-02-17 12:15:10|111161.8|111136.8|111163.6|111138.6|111163.6|111138.6|111159|111134|21
1739794520000|2025-02-17 12:15:20|111164|111139|111158.4|111133.4|111164.6|111139.6|111157.6|111132.6|9
1739794530000|2025-02-17 12:15:30|111158.5|111133.5|111160.4|111135.4|111160.4|111135.4|111158|111133|10
1739794540000|2025-02-17 12:15:40|111160.9|111135.9|111159|111134|111160.9|111135.9|111159|111134|8
1739794550000|2025-02-17 12:15:50|111158.9|111133.9|111158.2|111133.2|111159.2|111134.2|111156.8|111131.8|8
1739794560000|2025-02-17 12:16:00|111157.9|111132.9|111171.7|111146.7|111172.5|111147.5|111156.5|111131.5|34
1739794570000|2025-02-17 12:16:10|111171.6|111146.6|111168.8|111143.8|111171.6|111146.6|111166.7|111141.7|16
1739794580000|2025-02-17 12:16:20|111169.5|111144.5|111176.1|111151.1|111180.3|111155.3|111169.5|111144.5|24
1739794590000|2025-02-17 12:16:30|111176|111151|111177.4|111152.4|111177.4|111152.4|111175.5|111150.5|11
1739794600000|2025-02-17 12:16:40|111178.1|111153.1|111172.7|111147.7|111184.2|111159.2|111171.8|111146.8|17
1739794610000|2025-02-17 12:16:50|111172|111147|111174|111149|111174|111149|111171|111146|20
1739794620000|2025-02-17 12:17:00|111174.9|111149.9|111182.9|111157.9|111182.9|111157.9|111174.1|111149.1|14
1739794630000|2025-02-17 12:17:10|111183|111158|111181|111156|111183|111158|111180.3|111155.3|8
1739794640000|2025-02-17 12:17:20|111180.2|111155.2|111178.7|111153.7|111181.1|111156.1|111178.6|111153.6|6
1739794650000|2025-02-17 12:17:30|111179.2|111154.2|111175.3|111150.3|111179.9|111154.9|111175.3|111150.3|8
1739794660000|2025-02-17 12:17:40|111176.3|111151.3|111188.8|111163.8|111188.8|111163.8|111175.3|111150.3|16
1739794670000|2025-02-17 12:17:50|111188.9|111163.9|111192.6|111167.6|111192.6|111167.6|111187.6|111162.6|16
1739794680000|2025-02-17 12:18:00|111191.6|111166.6|111198.2|111173.2|111201.4|111176.4|111190.4|111165.4|32
1739794690000|2025-02-17 12:18:10|111194.5|111169.5|111224.8|111174.8|111226.2|111176.2|111194.5|111159.3|24
1739794700000|2025-02-17 12:18:20|111226.2|111176.2|111224|111174|111226.2|111176.2|111218.7|111168.7|20
1739794710000|2025-02-17 12:18:30|111223.5|111173.5|111223.3|111173.3|111225|111175|111222.9|111172.9|19
1739794720000|2025-02-17 12:18:40|111222.5|111172.5|111225.3|111175.3|111225.3|111175.3|111220.9|111170.9|8
1739794730000|2025-02-17 12:18:50|111225.1|111175.1|111224.2|111174.2|111225.9|111175.9|111223.8|111173.8|9
1739794740000|2025-02-17 12:19:00|111224.3|111174.3|111224.4|111174.4|111224.4|111174.4|111224.3|111174.3|2
1739794750000|2025-02-17 12:19:10|111224.7|111174.7|111231.3|111181.3|111234.5|111184.5|111223.9|111173.9|19
1739794760000|2025-02-17 12:19:20|111233.8|111183.8|111227.5|111202.5|111233.8|111208.2|111223.6|111183.8|13
1739794770000|2025-02-17 12:19:30|111228.1|111203.1|111227.7|111202.7|111228.1|111203.1|111225.8|111200.8|13
1739794780000|2025-02-17 12:19:40|111225.6|111200.6|111232.2|111207.2|111232.2|111207.2|111224.9|111199.9|18
1739794790000|2025-02-17 12:19:50|111231.6|111206.6|111236.6|111186.6|111236.6|111207.2|111225.4|111184.2|39
1739794800000|2025-02-17 12:20:00|111236.8|111186.8|111237.1|111212.1|111246.3|111212.1|111232|111186.8|19
1739794810000|2025-02-17 12:20:10|111237.5|111212.5|111246.9|111221.9|111247.2|111222.2|111237.5|111212.5|20
1739794820000|2025-02-17 12:20:20|111246|111221|111247.9|111222.9|111249.5|111224.5|111244.8|111219.8|22
1739794830000|2025-02-17 12:20:30|111248|111223|111262.1|111212.1|111262.3|111231.6|111247.4|111211.8|24
1739794840000|2025-02-17 12:20:40|111263.6|111213.6|111264.2|111214.2|111264.4|111214.4|111261.8|111211.8|28
1739794850000|2025-02-17 12:20:50|111262.5|111212.5|111263|111213|111264.2|111214.2|111259.7|111209.7|30
1739794860000|2025-02-17 12:21:00|111260.7|111210.7|111261.4|111211.4|111267.4|111217.4|111258|111208|23
1739794870000|2025-02-17 12:21:10|111262.4|111212.4|111263.5|111213.5|111265|111215|111261.4|111211.4|17
1739794880000|2025-02-17 12:21:20|111263.2|111213.2|111263.3|111213.3|111265.1|111215.1|111263|111213|6
1739794890000|2025-02-17 12:21:30|111263.4|111213.4|111269.6|111219.6|111269.6|111219.6|111263.4|111213.4|12
1739794900000|2025-02-17 12:21:40|111269.7|111219.7|111275.3|111225.3|111278.6|111228.6|111268.4|111218.4|20
1739794910000|2025-02-17 12:21:50|111275.8|111225.8|111275.3|111225.3|111275.8|111225.8|111275.3|111225.3|3
1739794920000|2025-02-17 12:22:00|111275.4|111225.4|111276.1|111226.1|111277.4|111227.4|111275.4|111225.4|9
1739794930000|2025-02-17 12:22:10|111276|111226|111266|111216|111276.1|111226.1|111266|111216|11
1739794940000|2025-02-17 12:22:20|111265.5|111215.5|111267.6|111217.6|111268.3|111218.3|111265.5|111215.5|10
1739794950000|2025-02-17 12:22:30|111267.9|111217.9|111269.4|111219.4|111269.9|111219.9|111267|111217|8
1739794960000|2025-02-17 12:22:40|111268.2|111218.2|111250.8|111200.8|111268.2|111218.2|111250.8|111200.8|15
1739794970000|2025-02-17 12:22:50|111251.4|111201.4|111252.6|111202.6|111253|111203|111251.4|111201.4|7
1739794980000|2025-02-17 12:23:00|111253|111203|111253.1|111203.1|111253.5|111203.5|111253|111203|4
1739794990000|2025-02-17 12:23:10|111251.7|111201.7|111251.9|111201.9|111251.9|111201.9|111251.7|111201.7|3
1739795000000|2025-02-17 12:23:20|111251.8|111201.8|111240.6|111215.6|111251.8|111216.9|111240.6|111201.6|4
1739795010000|2025-02-17 12:23:30|111239.6|111214.6|111239.9|111214.9|111239.9|111214.9|111239.5|111214.5|6
1739795020000|2025-02-17 12:23:40|111241.1|111216.1|111241.3|111216.3|111241.3|111216.3|111241.1|111216.1|2
1739795030000|2025-02-17 12:23:50|111240.6|111215.6|111239.8|111214.8|111240.9|111215.9|111239.2|111214.2|7
1739795040000|2025-02-17 12:24:00|111239.7|111214.7|111239.5|111214.5|111239.7|111214.7|111239.5|111214.5|3
1739795050000|2025-02-17 12:24:10|111240.6|111215.6|111254.9|111229.9|111254.9|111229.9|111240.6|111215.6|16
1739795060000|2025-02-17 12:24:20|111254|111229|111260.7|111235.7|111260.7|111235.7|111254|111229|6
1739795070000|2025-02-17 12:24:30|111261.3|111236.3|111262|111237|111264.8|111239.8|111261.3|111236.3|14
1739795080000|2025-02-17 12:24:40|111262.7|111237.7|111261.8|111236.8|111266|111241|111261.8|111236.8|16
1739795090000|2025-02-17 12:24:50|111260.8|111235.8|111255.6|111230.6|111260.8|111235.8|111255.4|111230.4|12
1739795100000|2025-02-17 12:25:00|111255.2|111230.2|111263.8|111213.8|111266.3|111230.2|111251.1|111212.3|20
1739795110000|2025-02-17 12:25:10|111264.5|111214.5|111257.7|111207.7|111269.4|111219.4|111257.2|111207.2|19
1739795120000|2025-02-17 12:25:20|111258.2|111208.2|111258.3|111208.3|111258.3|111208.3|111258.2|111208.2|2
1739795130000|2025-02-17 12:25:30|111257.3|111207.3|111261.3|111211.3|111262.3|111212.3|111257.3|111207.3|9
1739795140000|2025-02-17 12:25:40|111262.2|111212.2|111258.4|111208.4|111263.2|111213.2|111258.4|111208.4|11
1739795150000|2025-02-17 12:25:50|111258.3|111208.3|111256.8|111206.8|111261.9|111211.9|111256.8|111206.8|14
1739795160000|2025-02-17 12:26:00|111257.9|111207.9|111240.6|111215.6|111262.4|111228|111240.6|111207.9|16
1739795170000|2025-02-17 12:26:10|111239.8|111214.8|111238.8|111213.8|111239.8|111214.8|111238.2|111213.2|14
1739795180000|2025-02-17 12:26:20|111237.5|111212.5|111222.9|111197.9|111237.5|111212.5|111222.5|111197.5|19
1739795190000|2025-02-17 12:26:30|111222.8|111197.8|111223.2|111198.2|111227.9|111202.9|111222.1|111197.1|11
1739795200000|2025-02-17 12:26:40|111223.4|111198.4|111238.3|111188.3|111240|111205.3|111223.4|111188.3|11
1739795210000|2025-02-17 12:26:50|111238.6|111188.6|111235.9|111185.9|111240.9|111190.9|111235.9|111185.9|9
1739795220000|2025-02-17 12:27:00|111236.5|111186.5|111242.1|111192.1|111242.8|111192.8|111234.3|111184.3|13
1739795230000|2025-02-17 12:27:10|111241.2|111191.2|111231.5|111206.5|111243.8|111207.6|111229.1|111190.8|15
1739795240000|2025-02-17 12:27:20|111232|111207|111237.9|111212.9|111238.3|111213.3|111232|111207|9
1739795250000|2025-02-17 12:27:30|111238.3|111213.3|111232.1|111207.1|111238.7|111213.7|111231.8|111206.8|13
1739795260000|2025-02-17 12:27:40|111232.8|111207.8|111233.9|111208.9|111233.9|111208.9|111232.1|111207.1|17
1739795270000|2025-02-17 12:27:50|111233.3|111208.3|111234.6|111209.6|111234.6|111209.6|111233.3|111208.3|8
1739795280000|2025-02-17 12:28:00|111234.7|111209.7|111233.4|111208.4|111234.7|111209.7|111233.4|111208.4|8
1739795290000|2025-02-17 12:28:10|111233.3|111208.3|111232.5|111207.5|111234.6|111209.6|111230.3|111205.3|14
1739795300000|2025-02-17 12:28:20|111231.9|111206.9|111233.5|111208.5|111237.9|111212.9|111231.9|111206.9|16
1739795310000|2025-02-17 12:28:30|111232.4|111207.4|111230.9|111205.9|111233.1|111208.1|111230.8|111205.8|11
1739795330000|2025-02-17 12:28:50|111231.2|111206.2|111231.6|111206.6|111231.6|111206.6|111231.2|111206.2|2
1739795340000|2025-02-17 12:29:00|111231.5|111206.5|111231.2|111206.2|111231.5|111206.5|111231.1|111206.1|3
1739795350000|2025-02-17 12:29:10|111231.7|111206.7|111228.3|111203.3|111233|111208|111228|111203|10
1739795360000|2025-02-17 12:29:20|111229|111204|111232.8|111207.8|111232.8|111207.8|111229|111204|12
1739795370000|2025-02-17 12:29:30|111232.1|111207.1|111218.4|111193.4|111237.3|111212.3|111218.4|111193.4|17
1739795380000|2025-02-17 12:29:40|111217|111192|111221.4|111196.4|111223.8|111198.8|111217|111192|17
1739795390000|2025-02-17 12:29:50|111221.3|111196.3|111226.1|111201.1|111226.1|111201.1|111221.1|111196.1|11
1739795400000|2025-02-17 12:30:00|111226.9|111201.9|111228|111203|111232.9|111207.9|111224.6|111199.6|16
1739795410000|2025-02-17 12:30:10|111228.4|111203.4|111231.7|111206.7|111244|111219|111227.5|111202.5|45
1739795420000|2025-02-17 12:30:20|111231|111206|111244.2|111219.2|111244.2|111219.2|111231|111206|13
1739795430000|2025-02-17 12:30:30|111245.4|111220.4|111246.4|111221.4|111247.3|111222.3|111245.3|111220.3|9
1739795440000|2025-02-17 12:30:40|111247.3|111222.3|111239.7|111214.7|111247.3|111222.3|111239|111214|17
1739795450000|2025-02-17 12:30:50|111239.6|111214.6|111236.7|111211.7|111239.6|111214.6|111234.5|111209.5|13
1739795460000|2025-02-17 12:31:00|111237.4|111212.4|111260|111235|111260|111235|111237.4|111212.4|21
1739795470000|2025-02-17 12:31:10|111260.2|111235.2|111255.8|111230.8|111260.5|111235.5|111253|111228|18
1739795480000|2025-02-17 12:31:20|111257.2|111232.2|111253|111228|111260.4|111235.4|111252.8|111227.8|9
1739795490000|2025-02-17 12:31:30|111253.3|111228.3|111238.3|111213.3|111253.3|111228.3|111238.3|111213.3|18
1739795500000|2025-02-17 12:31:40|111238|111213|111238|111213|111238|111213|111238|111213|1
1739795510000|2025-02-17 12:31:50|111237.4|111212.4|111232.6|111207.6|111238.1|111213.1|111231.4|111206.4|8
1739795520000|2025-02-17 12:32:00|111232.4|111207.4|111232.9|111207.9|111232.9|111207.9|111231.6|111206.6|6
1739795530000|2025-02-17 12:32:10|111232.8|111207.8|111235.9|111210.9|111235.9|111210.9|111230.5|111205.5|11
1739795540000|2025-02-17 12:32:20|111235.3|111210.3|111231.5|111206.5|111235.3|111210.3|111231.5|111206.5|5
1739795550000|2025-02-17 12:32:30|111230.9|111205.9|111236.5|111211.5|111238.6|111213.6|111230.6|111205.6|15
1739795560000|2025-02-17 12:32:40|111235.2|111210.2|111233.6|111208.6|111235.2|111210.2|111232.7|111207.7|13
1739795570000|2025-02-17 12:32:50|111233.4|111208.4|111239.2|111214.2|111239.2|111214.2|111232.2|111207.2|6
1739795580000|2025-02-17 12:33:00|111238.9|111213.9|111235.9|111210.9|111238.9|111213.9|111235.9|111210.9|6
1739795590000|2025-02-17 12:33:10|111235.8|111210.8|111237|111212|111238.3|111213.3|111235.7|111210.7|13
1739795600000|2025-02-17 12:33:20|111236.9|111211.9|111236.2|111211.2|111236.9|111211.9|111235.3|111210.3|4
1739795610000|2025-02-17 12:33:30|111235.3|111210.3|111237|111212|111237|111212|111235.3|111210.3|6
1739795620000|2025-02-17 12:33:40|111240.2|111215.2|111239.7|111214.7|111241.6|111216.6|111236.7|111211.7|8
1739795630000|2025-02-17 12:33:50|111240.7|111215.7|111238.5|111213.5|111240.7|111215.7|111236.4|111211.4|12
1739795640000|2025-02-17 12:34:00|111240.6|111215.6|111246.7|111221.7|111248.3|111223.3|111237.6|111212.6|15
1739795650000|2025-02-17 12:34:10|111246.5|111221.5|111246.1|111221.1|111246.5|111221.5|111245.2|111220.2|7
1739795660000|2025-02-17 12:34:20|111246.2|111221.2|111245.9|111220.9|111246.2|111221.2|111245.9|111220.9|3
1739795670000|2025-02-17 12:34:30|111244.5|111219.5|111244.1|111219.1|111245.2|111220.2|111242.5|111217.5|11
1739795680000|2025-02-17 12:34:40|111244.2|111219.2|111245.4|111220.4|111245.5|111220.5|111244.2|111219.2|3
1739795690000|2025-02-17 12:34:50|111245.5|111220.5|111238.2|111213.2|111245.5|111220.5|111238.2|111213.2|5
1739795700000|2025-02-17 12:35:00|111237.2|111212.2|111233.6|111208.6|111237.4|111212.4|111233.6|111208.6|11
1739795710000|2025-02-17 12:35:10|111234.8|111209.8|111254.3|111229.3|111254.3|111229.3|111234.8|111209.8|14
1739795720000|2025-02-17 12:35:20|111255.1|111230.1|111255.3|111230.3|111258.5|111233.5|111255.1|111230.1|11
1739795730000|2025-02-17 12:35:30|111255.2|111230.2|111268.3|111218.3|111269.9|111230.2|111254.7|111218.3|12
1739795740000|2025-02-17 12:35:40|111267.5|111217.5|111257.2|111207.2|111268.2|111218.2|111256.7|111206.7|14
1739795750000|2025-02-17 12:35:50|111259.7|111209.7|111243.3|111218.3|111259.7|111218.8|111243|111206.6|8
1739795760000|2025-02-17 12:36:00|111243.2|111218.2|111239.7|111214.7|111243.2|111218.2|111237|111212|18
1739795770000|2025-02-17 12:36:10|111240.4|111215.4|111239.4|111214.4|111240.4|111215.4|111239.4|111214.4|5
1739795780000|2025-02-17 12:36:20|111238.8|111213.8|111238.8|111213.8|111238.8|111213.8|111238.8|111213.8|1
1739795790000|2025-02-17 12:36:30|111238.5|111213.5|111238.4|111213.4|111238.5|111213.5|111238.3|111213.3|3
1739795800000|2025-02-17 12:36:40|111238.2|111213.2|111238.1|111213.1|111238.2|111213.2|111238.1|111213.1|2
1739795810000|2025-02-17 12:36:50|111237.3|111212.3|111238.7|111213.7|111238.7|111213.7|111236.2|111211.2|9
1739795820000|2025-02-17 12:37:00|111238.8|111213.8|111236.8|111211.8|111238.8|111213.8|111234.5|111209.5|6
1739795830000|2025-02-17 12:37:10|111237.1|111212.1|111246.8|111221.8|111247.6|111222.6|111236.8|111211.8|13
1739795840000|2025-02-17 12:37:20|111246|111221|111242.8|111217.8|111247.5|111222.5|111242.5|111217.5|14
1739795850000|2025-02-17 12:37:30|111243|111218|111242.6|111217.6|111243.1|111218.1|111242.6|111217.6|5
1739795860000|2025-02-17 12:37:40|111240.7|111215.7|111238.6|111213.6|111241.5|111216.5|111233.5|111208.5|15
1739795870000|2025-02-17 12:37:50|111239|111214|111239.9|111214.9|111243.4|111218.4|111239|111214|25
1739795880000|2025-02-17 12:38:00|111239.7|111214.7|111246.1|111221.1|111246.1|111221.1|111239.5|111214.5|23
1739795890000|2025-02-17 12:38:10|111249.8|111224.8|111258.7|111233.7|111258.7|111233.7|111249.8|111224.8|10
1739795900000|2025-02-17 12:38:20|111259.3|111234.3|111257|111232|111262|111237|111257|111232|13
1739795910000|2025-02-17 12:38:30|111256.8|111231.8|111257.1|111232.1|111257.3|111232.3|111256.7|111231.7|7
1739795920000|2025-02-17 12:38:40|111257.7|111232.7|111259.9|111234.9|111262|111237|111257.7|111232.7|12
1739795930000|2025-02-17 12:38:50|111260.6|111235.6|111262.5|111237.5|111262.5|111237.5|111259|111234|7
1739795940000|2025-02-17 12:39:00|111263.2|111238.2|111265.4|111240.4|111268.1|111243.1|111263.1|111238.1|20
1739795950000|2025-02-17 12:39:10|111266|111241|111268.1|111243.1|111270.8|111245.8|111265.4|111240.4|28
1739795960000|2025-02-17 12:39:20|111268.2|111243.2|111265.8|111240.8|111269.1|111244.1|111265.8|111240.8|9
1739795970000|2025-02-17 12:39:30|111265.5|111240.5|111257.2|111232.2|111266.1|111241.1|111255.4|111230.4|19
1739795980000|2025-02-17 12:39:40|111256.2|111231.2|111251.8|111226.8|111257.4|111232.4|111251.8|111226.8|10
1739795990000|2025-02-17 12:39:50|111251.9|111226.9|111243.6|111218.6|111252.1|111227.1|111239.7|111214.7|31
1739796000000|2025-02-17 12:40:00|111244.4|111219.4|111243.6|111218.6|111244.4|111219.4|111243.6|111218.6|2
1739796010000|2025-02-17 12:40:10|111242.7|111217.7|111240.4|111215.4|111242.7|111217.7|111238.1|111213.1|10
1739796020000|2025-02-17 12:40:20|111241.1|111216.1|111243.2|111218.2|111243.2|111218.2|111241.1|111216.1|4
1739796030000|2025-02-17 12:40:30|111243.1|111218.1|111243.2|111218.2|111243.2|111218.2|111243.1|111218.1|2
1739796040000|2025-02-17 12:40:40|111243.9|111218.9|111243.1|111218.1|111244|111219|111243.1|111218.1|4
1739796050000|2025-02-17 12:40:50|111242.5|111217.5|111240.2|111215.2|111242.5|111217.5|111238.7|111213.7|16
1739796060000|2025-02-17 12:41:00|111240.1|111215.1|111240.4|111215.4|111240.4|111215.4|111240.1|111215.1|3
1739796070000|2025-02-17 12:41:10|111241.5|111216.5|111260.1|111235.1|111260.1|111235.1|111241.5|111216.5|28
1739796080000|2025-02-17 12:41:20|111260.8|111235.8|111261.2|111236.2|111265.4|111240.4|111260.8|111235.8|11
1739796090000|2025-02-17 12:41:30|111261.3|111236.3|111271.2|111246.2|111272.3|111247.3|111257|111232|22
1739796100000|2025-02-17 12:41:40|111271.3|111246.3|111276.5|111251.5|111278.2|111253.2|111269.2|111244.2|9
1739796110000|2025-02-17 12:41:50|111276.7|111251.7|111275|111250|111276.9|111251.9|111265|111240|29
1739796120000|2025-02-17 12:42:00|111274.6|111249.6|111283.9|111258.9|111287.1|111262.1|111274.6|111249.6|15
1739796130000|2025-02-17 12:42:10|111283.1|111258.1|111284.6|111259.6|111289|111264|111278.8|111253.8|13
1739796140000|2025-02-17 12:42:20|111286|111261|111293.4|111268.4|111298.5|111273.5|111284.6|111259.6|40
1739796150000|2025-02-17 12:42:30|111293.2|111268.2|111286.9|111261.9|111293.5|111268.5|111285.4|111260.4|37
1739796160000|2025-02-17 12:42:40|111288.5|111263.5|111288.2|111263.2|111289.4|111264.4|111285.1|111260.1|17
1739796170000|2025-02-17 12:42:50|111288.3|111263.3|111293.2|111268.2|111294.4|111269.4|111288.3|111263.3|16
1739796180000|2025-02-17 12:43:00|111292.7|111267.7|111293.9|111268.9|111293.9|111268.9|111291.2|111266.2|10
1739796190000|2025-02-17 12:43:10|111294.6|111269.6|111301|111276|111302|111277|111294.6|111269.6|31
1739796200000|2025-02-17 12:43:20|111300.4|111275.4|111302.4|111277.4|111305|111280|111299.9|111274.9|21
1739796210000|2025-02-17 12:43:30|111302.7|111277.7|111300.8|111275.8|111303.2|111278.2|111300.1|111275.1|19
1739796220000|2025-02-17 12:43:40|111301.8|111276.8|111303.8|111278.8|111305.2|111280.2|111299.5|111274.5|22
1739796230000|2025-02-17 12:43:50|111303.7|111278.7|111300.4|111275.4|111303.7|111278.7|111293.9|111268.9|19
1739796240000|2025-02-17 12:44:00|111304|111279|111298.3|111273.3|111304|111279|111297.5|111272.5|12
1739796250000|2025-02-17 12:44:10|111298.1|111273.1|111293.1|111268.1|111298.1|111273.1|111291.8|111266.8|18
1739796260000|2025-02-17 12:44:20|111292.5|111267.5|111299|111274|111299|111274|111288.9|111263.9|26
1739796270000|2025-02-17 12:44:30|111299.2|111274.2|111291.9|111266.9|111299.2|111274.2|111290.1|111265.1|15
1739796280000|2025-02-17 12:44:40|111291.4|111266.4|111296.1|111271.1|111299.4|111274.4|111291|111266|19
1739796290000|2025-02-17 12:44:50|111296|111271|111299.2|111274.2|111299.2|111274.2|111290.4|111265.4|20
1739796300000|2025-02-17 12:45:00|111298.5|111273.5|111298.2|111273.2|111301.8|111276.8|111298.2|111273.2|8
1739796310000|2025-02-17 12:45:10|111298.1|111273.1|111300.3|111275.3|111301|111276|111290.5|111265.5|20
1739796320000|2025-02-17 12:45:20|111300.9|111275.9|111304.9|111279.9|111306.6|111281.6|111300.7|111275.7|18
1739796330000|2025-02-17 12:45:30|111305.5|111280.5|111292.3|111267.3|111305.5|111280.5|111291|111266|26
1739796340000|2025-02-17 12:45:40|111293|111268|111287.7|111262.7|111293.5|111268.5|111281.1|111256.1|22
1739796350000|2025-02-17 12:45:50|111287.2|111262.2|111287.1|111262.1|111292.2|111267.2|111287.1|111262.1|14
1739796360000|2025-02-17 12:46:00|111286.3|111261.3|111276.4|111251.4|111286.3|111261.3|111275.6|111250.6|14
1739796370000|2025-02-17 12:46:10|111276.6|111251.6|111276.6|111251.6|111276.7|111251.7|111276.6|111251.6|3
1739796380000|2025-02-17 12:46:20|111275.8|111250.8|111268|111243|111275.8|111250.8|111267.4|111242.4|12
1739796390000|2025-02-17 12:46:30|111267.9|111242.9|111273.3|111248.3|111276.9|111251.9|111267.7|111242.7|30
1739796400000|2025-02-17 12:46:40|111273.2|111248.2|111258.3|111233.3|111273.2|111248.2|111256.9|111231.9|23
1739796410000|2025-02-17 12:46:50|111258.5|111233.5|111268.4|111243.4|111269.4|111244.4|111257.5|111232.5|21
1739796420000|2025-02-17 12:47:00|111269.1|111244.1|111274|111249|111274.2|111249.2|111269.1|111244.1|13
1739796430000|2025-02-17 12:47:10|111274.1|111249.1|111277.9|111252.9|111277.9|111252.9|111273.3|111248.3|6
1739796440000|2025-02-17 12:47:20|111279.3|111254.3|111291|111266|111294.8|111269.8|111279.3|111254.3|34
1739796450000|2025-02-17 12:47:30|111291.3|111266.3|111290.4|111265.4|111292.5|111267.5|111286.4|111261.4|26
1739796460000|2025-02-17 12:47:40|111289.9|111264.9|111287.6|111262.6|111290.4|111265.4|111287.6|111262.6|8
1739796470000|2025-02-17 12:47:50|111287.4|111262.4|111282.1|111257.1|111289.4|111264.4|111281.5|111256.5|20
1739796480000|2025-02-17 12:48:00|111282.6|111257.6|111281.8|111256.8|111283.4|111258.4|111281.2|111256.2|18
1739796490000|2025-02-17 12:48:10|111281.6|111256.6|111280.1|111255.1|111283.3|111258.3|111280.1|111255.1|13
1739796500000|2025-02-17 12:48:20|111281|111256|111279.9|111254.9|111284.4|111259.4|111279.8|111254.8|18
1739796510000|2025-02-17 12:48:30|111280.2|111255.2|111276.7|111251.7|111280.5|111255.5|111276.7|111251.7|11
1739796520000|2025-02-17 12:48:40|111278.4|111253.4|111267.2|111242.2|111279.1|111254.1|111265.7|111240.7|19
1739796530000|2025-02-17 12:48:50|111267.6|111242.6|111273.8|111248.8|111273.8|111248.8|111261.9|111236.9|20
1739796540000|2025-02-17 12:49:00|111274.8|111249.8|111276.9|111251.9|111278|111253|111274.8|111249.8|18
1739796550000|2025-02-17 12:49:10|111276|111251|111279.4|111254.4|111279.4|111254.4|111270.2|111245.2|31
1739796560000|2025-02-17 12:49:20|111282.4|111257.4|111289.4|111264.4|111291|111266|111282.4|111257.4|20
1739796570000|2025-02-17 12:49:30|111289.6|111264.6|111289|111264|111292.3|111267.3|111287.7|111262.7|14
1739796580000|2025-02-17 12:49:40|111289.5|111264.5|111288.8|111263.8|111290.6|111265.6|111288.8|111263.8|6
1739796590000|2025-02-17 12:49:50|111288.7|111263.7|111289.2|111264.2|111290.3|111265.3|111288.7|111263.7|9
1739796600000|2025-02-17 12:50:00|111289.9|111264.9|111279.4|111254.4|111290.4|111265.4|111279.4|111254.4|14
1739796610000|2025-02-17 12:50:10|111278.9|111253.9|111262.3|111237.3|111278.9|111253.9|111260.4|111235.4|19
1739796620000|2025-02-17 12:50:20|111262.1|111237.1|111248.2|111223.2|111262.1|111237.1|111247|111222|27
1739796630000|2025-02-17 12:50:30|111247.5|111222.5|111256.1|111231.1|111256.1|111231.1|111247.3|111222.3|20
1739796640000|2025-02-17 12:50:40|111255.5|111230.5|111257.2|111232.2|111258.7|111233.7|111254.7|111229.7|20
1739796650000|2025-02-17 12:50:50|111257.3|111232.3|111254.1|111229.1|111257.4|111232.4|111253.8|111228.8|8
1739796660000|2025-02-17 12:51:00|111251.3|111226.3|111254.2|111229.2|111254.9|111229.9|111251|111226|13
1739796670000|2025-02-17 12:51:10|111252.6|111227.6|111249.4|111224.4|111253.1|111228.1|111246|111221|29
1739796680000|2025-02-17 12:51:20|111248.6|111223.6|111251.8|111226.8|111254.4|111229.4|111246.1|111221.1|21
1739796690000|2025-02-17 12:51:30|111251.9|111226.9|111246.3|111221.3|111251.9|111226.9|111245.6|111220.6|20
1739796700000|2025-02-17 12:51:40|111246.9|111221.9|111251.6|111226.6|111252.9|111227.9|111246.1|111221.1|21
1739796710000|2025-02-17 12:51:50|111252|111227|111251.7|111226.7|111254.9|111229.9|111249|111224|23
1739796720000|2025-02-17 12:52:00|111252.8|111227.8|111251.7|111226.7|111258.7|111233.7|111251.7|111226.7|28
1739796730000|2025-02-17 12:52:10|111252.5|111227.5|111248.1|111223.1|111252.5|111227.5|111248.1|111223.1|15
1739796740000|2025-02-17 12:52:20|111249|111224|111248.6|111223.6|111249|111224|111248|111223|9
1739796750000|2025-02-17 12:52:30|111248.7|111223.7|111246.4|111221.4|111248.7|111223.7|111245.4|111220.4|12
1739796760000|2025-02-17 12:52:40|111246.3|111221.3|111246.4|111221.4|111246.5|111221.5|111246.3|111221.3|4
1739796770000|2025-02-17 12:52:50|111246.6|111221.6|111247.7|111222.7|111248.9|111223.9|111246.3|111221.3|19
1739796780000|2025-02-17 12:53:00|111247.8|111222.8|111248.1|111223.1|111254.2|111229.2|111247.7|111222.7|11
1739796790000|2025-02-17 12:53:10|111248|111223|111247.7|111222.7|111249.9|111224.9|111247.7|111222.7|7
1739796800000|2025-02-17 12:53:20|111248.7|111223.7|111251.8|111226.8|111253.1|111228.1|111248.7|111223.7|8
1739796810000|2025-02-17 12:53:30|111252.2|111227.2|111252.7|111227.7|111253.6|111228.6|111251.4|111226.4|10
1739796820000|2025-02-17 12:53:40|111249.9|111224.9|111251.8|111226.8|111253.4|111228.4|111249.9|111224.9|15
1739796830000|2025-02-17 12:53:50|111248.8|111223.8|111246.9|111221.9|111249.2|111224.2|111243.8|111218.8|15
1739796850000|2025-02-17 12:54:10|111246.8|111221.8|111263.6|111238.6|111264.3|111239.3|111246.8|111221.8|15
1739796860000|2025-02-17 12:54:20|111263.7|111238.7|111259.9|111234.9|111266.4|111241.4|111259.9|111234.9|14
1739796870000|2025-02-17 12:54:30|111259.7|111234.7|111265.9|111240.9|111266.4|111241.4|111259.6|111234.6|13
1739796880000|2025-02-17 12:54:40|111265.3|111240.3|111263|111238|111265.3|111240.3|111262.6|111237.6|7
1739796890000|2025-02-17 12:54:50|111262.5|111237.5|111262.3|111237.3|111262.5|111237.5|111261.3|111236.3|9
1739796900000|2025-02-17 12:55:00|111262.8|111237.8|111261.2|111236.2|111268|111243|111261.2|111236.2|12
1739796910000|2025-02-17 12:55:10|111260.3|111235.3|111259.6|111234.6|111269|111244|111259.6|111234.6|19
1739796920000|2025-02-17 12:55:20|111261.1|111236.1|111245.4|111220.4|111261.6|111236.6|111244.8|111219.8|22
1739796930000|2025-02-17 12:55:30|111244.8|111219.8|111243.4|111218.4|111246.7|111221.7|111242.1|111217.1|25
1739796940000|2025-02-17 12:55:40|111242.9|111217.9|111229.1|111204.1|111242.9|111217.9|111228.5|111203.5|15
1739796950000|2025-02-17 12:55:50|111230.9|111205.9|111209.1|111184.1|111231.9|111206.9|111208.4|111183.4|52
1739796960000|2025-02-17 12:56:00|111208.6|111183.6|111210|111185|111216.7|111191.7|111205.7|111180.7|24
1739796970000|2025-02-17 12:56:10|111210.7|111185.7|111208.1|111183.1|111217.6|111192.6|111203.3|111178.3|43
1739796980000|2025-02-17 12:56:20|111207.6|111182.6|111205.7|111180.7|111209.1|111184.1|111203.8|111178.8|24
1739796990000|2025-02-17 12:56:30|111205.6|111180.6|111209.8|111184.8|111211|111186|111205.5|111180.5|31
1739797000000|2025-02-17 12:56:40|111208.7|111183.7|111214.5|111189.5|111215.2|111190.2|111207.3|111182.3|29
1739797010000|2025-02-17 12:56:50|111214|111189|111218|111193|111220.2|111195.2|111208.7|111183.7|27
1739797020000|2025-02-17 12:57:00|111216.8|111191.8|111229|111204|111230.7|111205.7|111216.8|111191.8|41
1739797030000|2025-02-17 12:57:10|111229.1|111204.1|111240.5|111215.5|111240.5|111215.5|111229.1|111204.1|27
1739797040000|2025-02-17 12:57:20|111242|111217|111242.5|111217.5|111243.9|111218.9|111235.6|111210.6|33
1739797050000|2025-02-17 12:57:30|111240.7|111215.7|111244.2|111219.2|111244.2|111219.2|111240.3|111215.3|20
1739797060000|2025-02-17 12:57:40|111242.2|111217.2|111243.2|111218.2|111244.2|111219.2|111240.4|111215.4|17
1739797070000|2025-02-17 12:57:50|111244|111219|111242.8|111217.8|111245.5|111220.5|111242.5|111217.5|17
1739797080000|2025-02-17 12:58:00|111242.1|111217.1|111243.7|111218.7|111245.7|111220.7|111233.6|111208.6|25
1739797090000|2025-02-17 12:58:10|111243.6|111218.6|111226.5|111201.5|111243.6|111218.6|111224.1|111199.1|32
1739797100000|2025-02-17 12:58:20|111225.6|111200.6|111224.7|111199.7|111227.8|111202.8|111222.4|111197.4|35
1739797110000|2025-02-17 12:58:30|111225.7|111200.7|111223.3|111198.3|111226.4|111201.4|111217.1|111192.1|35
1739797120000|2025-02-17 12:58:40|111218.6|111193.6|111220.8|111195.8|111225.3|111200.3|111218.6|111193.6|25
1739797130000|2025-02-17 12:58:50|111220.6|111195.6|111210.4|111185.4|111220.6|111195.6|111207.9|111182.9|40
1739797140000|2025-02-17 12:59:00|111211|111186|111196|111171|111211.9|111186.9|111196|111171|42
1739797150000|2025-02-17 12:59:10|111196.8|111171.8|111207.3|111182.3|111207.4|111182.4|111195.8|111170.8|22
1739797160000|2025-02-17 12:59:20|111206.4|111181.4|111202.6|111177.6|111211.7|111186.7|111202.3|111177.3|25
1739797170000|2025-02-17 12:59:30|111202.8|111177.8|111204.7|111179.7|111209|111184|111200.2|111175.2|27
1739797180000|2025-02-17 12:59:40|111203.5|111178.5|111203.8|111178.8|111207.8|111182.8|111199|111174|40
1739797190000|2025-02-17 12:59:50|111202.7|111177.7|111206.9|111181.9|111208.5|111183.5|111198.3|111173.3|29
1739797200000|2025-02-17 13:00:00|111205.8|111180.8|111200.9|111175.9|111207|111182|111197.7|111172.7|41
1739797210000|2025-02-17 13:00:10|111201|111176|111200.6|111175.6|111203.8|111178.8|111199.7|111174.7|21
1739797220000|2025-02-17 13:00:20|111200|111175|111190.8|111165.8|111200|111175|111190.8|111165.8|26
1739797230000|2025-02-17 13:00:30|111191.6|111166.6|111189.4|111164.4|111192.1|111167.1|111186|111161|36
1739797240000|2025-02-17 13:00:40|111188.3|111163.3|111182.4|111157.4|111188.3|111163.3|111176.5|111151.5|25
1739797250000|2025-02-17 13:00:50|111182.1|111157.1|111182.7|111157.7|111182.7|111157.7|111178.8|111153.8|18
1739797260000|2025-02-17 13:01:00|111183.9|111158.9|111183|111158|111187.6|111162.6|111180|111155|37
1739797270000|2025-02-17 13:01:10|111182.8|111157.8|111184.6|111159.6|111185.3|111160.3|111182|111157|16
1739797280000|2025-02-17 13:01:20|111183.6|111158.6|111184.3|111159.3|111186.3|111161.3|111183.6|111158.6|19
1739797290000|2025-02-17 13:01:30|111183.3|111158.3|111184.9|111159.9|111186.5|111161.5|111182.4|111157.4|24
1739797300000|2025-02-17 13:01:40|111185.3|111160.3|111185.9|111160.9|111186|111161|111179|111154|36
1739797310000|2025-02-17 13:01:50|111184.5|111159.5|111186.7|111161.7|111189.2|111164.2|111183.7|111158.7|43
1739797320000|2025-02-17 13:02:00|111187.2|111162.2|111182.2|111157.2|111189.6|111164.6|111181|111156|26
1739797330000|2025-02-17 13:02:10|111183.8|111158.8|111184.2|111159.2|111186.4|111161.4|111183|111158|31
1739797340000|2025-02-17 13:02:20|111184.1|111159.1|111187.3|111162.3|111187.4|111162.4|111183.2|111158.2|25
1739797350000|2025-02-17 13:02:30|111187.1|111162.1|111186.9|111161.9|111187.6|111162.6|111186.9|111161.9|11
1739797360000|2025-02-17 13:02:40|111187.3|111162.3|111186.7|111161.7|111188.8|111163.8|111186.7|111161.7|15
1739797370000|2025-02-17 13:02:50|111186.4|111161.4|111189.7|111164.7|111190.8|111165.8|111184|111159|14
1739797380000|2025-02-17 13:03:00|111190.4|111165.4|111192.9|111167.9|111194.7|111169.7|111190.4|111165.4|14
1739797390000|2025-02-17 13:03:10|111192.7|111167.7|111186.3|111161.3|111193.7|111168.7|111186.3|111161.3|20
1739797400000|2025-02-17 13:03:20|111184.5|111159.5|111187.7|111162.7|111187.7|111162.7|111180.6|111155.6|25
1739797410000|2025-02-17 13:03:30|111187.9|111162.9|111191.8|111166.8|111194.2|111169.2|111187.7|111162.7|22
1739797420000|2025-02-17 13:03:40|111191.7|111166.7|111192.1|111167.1|111195.7|111170.7|111191.7|111166.7|17
1739797430000|2025-02-17 13:03:50|111192.2|111167.2|111188|111163|111192.2|111167.2|111188|111163|11
1739797440000|2025-02-17 13:04:00|111187.7|111162.7|111188|111163|111190.9|111165.9|111187.7|111162.7|13
1739797450000|2025-02-17 13:04:10|111187.5|111162.5|111186|111161|111187.5|111162.5|111182.9|111157.9|14
1739797460000|2025-02-17 13:04:20|111186.8|111161.8|111187|111162|111187|111162|111185.8|111160.8|11
1739797470000|2025-02-17 13:04:30|111187.6|111162.6|111177.2|111152.2|111187.6|111162.6|111177.2|111152.2|17
1739797480000|2025-02-17 13:04:40|111177.1|111152.1|111174.4|111149.4|111177.3|111152.3|111174.3|111149.3|13
1739797490000|2025-02-17 13:04:50|111176.1|111151.1|111177.5|111152.5|111194.7|111154.2|111174.4|111141.3|22
1739797500000|2025-02-17 13:05:00|111175.7|111150.7|111186.7|111136.7|111189.1|111153.7|111171.6|111135.4|30
1739797510000|2025-02-17 13:05:10|111186.9|111136.9|111187.8|111137.8|111189.6|111139.6|111186.3|111136.3|21
1739797520000|2025-02-17 13:05:20|111188|111138|111187.6|111137.6|111189.5|111139.5|111187.1|111137.1|13
1739797530000|2025-02-17 13:05:30|111187.9|111137.9|111184.8|111134.8|111188.8|111138.8|111184.8|111134.8|15
1739797540000|2025-02-17 13:05:40|111184|111134|111176.5|111126.5|111184|111143.3|111165.7|111126.5|22
1739797550000|2025-02-17 13:05:50|111177.3|111127.3|111179.6|111129.6|111180.3|111130.3|111176|111126|17
1739797560000|2025-02-17 13:06:00|111177.3|111127.3|111163.8|111138.8|111177.3|111140.4|111161|111127.3|28
1739797570000|2025-02-17 13:06:10|111164.1|111139.1|111189.3|111164.3|111189.4|111164.4|111164.1|111139.1|29
1739797580000|2025-02-17 13:06:20|111191.1|111166.1|111188.5|111163.5|111191.7|111166.7|111188.5|111163.5|14
1739797590000|2025-02-17 13:06:30|111188.4|111163.4|111187.2|111162.2|111189.8|111164.8|111185.2|111160.2|16
1739797600000|2025-02-17 13:06:40|111186.2|111161.2|111187.1|111162.1|111187.2|111162.2|111186.2|111161.2|5
1739797610000|2025-02-17 13:06:50|111187.2|111162.2|111171.3|111146.3|111187.3|111162.3|111168.8|111143.8|16
1739797620000|2025-02-17 13:07:00|111172|111147|111162.2|111137.2|111172.2|111147.2|111159.5|111134.5|26
1739797630000|2025-02-17 13:07:10|111163|111138|111159.7|111134.7|111168.3|111143.3|111157.9|111132.9|37
1739797640000|2025-02-17 13:07:20|111159.8|111134.8|111164.8|111139.8|111166.3|111141.3|111159.8|111134.8|36
1739797650000|2025-02-17 13:07:30|111164.9|111139.9|111162.5|111137.5|111164.9|111139.9|111162.3|111137.3|14
1739797660000|2025-02-17 13:07:40|111164.1|111139.1|111171.2|111146.2|111171.2|111146.2|111162.9|111137.9|17
1739797670000|2025-02-17 13:07:50|111171.1|111146.1|111174|111149|111175|111150|111171.1|111146.1|15
1739797680000|2025-02-17 13:08:00|111175.4|111150.4|111175.4|111150.4|111178.2|111153.2|111174.5|111149.5|19
1739797690000|2025-02-17 13:08:10|111174.7|111149.7|111176.7|111151.7|111180.1|111155.1|111174.7|111149.7|11
1739797700000|2025-02-17 13:08:20|111177.5|111152.5|111177.8|111152.8|111180|111155|111177|111152|14
1739797710000|2025-02-17 13:08:30|111177.7|111152.7|111180.9|111155.9|111180.9|111155.9|111177.7|111152.7|9
1739797720000|2025-02-17 13:08:40|111182.7|111157.7|111178.6|111153.6|111182.7|111157.7|111177.9|111152.9|14
1739797730000|2025-02-17 13:08:50|111180|111155|111178|111153|111180|111155|111176.3|111151.3|19
1739797740000|2025-02-17 13:09:00|111177.3|111152.3|111175.2|111150.2|111177.3|111152.3|111175.2|111150.2|9
1739797750000|2025-02-17 13:09:10|111175|111150|111173.7|111148.7|111175.8|111150.8|111173.7|111148.7|12
1739797760000|2025-02-17 13:09:20|111173.8|111148.8|111174.3|111149.3|111174.5|111149.5|111173.8|111148.8|5
1739797770000|2025-02-17 13:09:30|111173.6|111148.6|111175.4|111150.4|111175.4|111150.4|111173.5|111148.5|6
1739797780000|2025-02-17 13:09:40|111175.3|111150.3|111175.5|111150.5|111175.5|111150.5|111175.3|111150.3|3
1739797790000|2025-02-17 13:09:50|111177|111152|111176|111151|111177.2|111152.2|111175|111150|13
1739797800000|2025-02-17 13:10:00|111177.2|111152.2|111185.4|111160.4|111186.8|111161.8|111176.4|111151.4|31
1739797810000|2025-02-17 13:10:10|111187.2|111162.2|111196.8|111171.8|111200.8|111175.8|111184.9|111159.9|31
1739797820000|2025-02-17 13:10:20|111197.6|111172.6|111197.4|111172.4|111199.9|111174.9|111196.8|111171.8|22
1739797830000|2025-02-17 13:10:30|111197.6|111172.6|111207.2|111182.2|111207.9|111182.9|111196.8|111171.8|25
1739797840000|2025-02-17 13:10:40|111206.7|111181.7|111213.7|111188.7|111213.7|111188.7|111206.7|111181.7|13
1739797850000|2025-02-17 13:10:50|111214.4|111189.4|111211|111186|111215.6|111190.6|111210.2|111185.2|14
1739797860000|2025-02-17 13:11:00|111211.6|111186.6|111209.1|111184.1|111211.6|111186.6|111207.1|111182.1|20
1739797870000|2025-02-17 13:11:10|111209.3|111184.3|111220|111195|111224|111199|111209.3|111184.3|39
1739797880000|2025-02-17 13:11:20|111220.4|111195.4|111230.2|111205.2|111230.2|111205.2|111220.4|111195.4|17
1739797890000|2025-02-17 13:11:30|111230.6|111205.6|111231.3|111206.3|111232.4|111207.4|111230.6|111205.6|7
1739797900000|2025-02-17 13:11:40|111232.2|111207.2|111237.6|111212.6|111237.8|111212.8|111232.2|111207.2|13
1739797910000|2025-02-17 13:11:50|111237.8|111212.8|111239.1|111214.1|111239.6|111214.6|111237.1|111212.1|16
1739797920000|2025-02-17 13:12:00|111238.2|111213.2|111238.3|111213.3|111240|111215|111238.2|111213.2|7
1739797930000|2025-02-17 13:12:10|111238.4|111213.4|111239.7|111214.7|111239.9|111214.9|111238.4|111213.4|9
1739797940000|2025-02-17 13:12:20|111239.6|111214.6|111240.4|111215.4|111241.7|111216.7|111239.3|111214.3|11
1739797950000|2025-02-17 13:12:30|111240.6|111215.6|111241.8|111216.8|111241.8|111216.8|111240.6|111215.6|7
1739797960000|2025-02-17 13:12:40|111241.6|111216.6|111242|111217|111242.2|111217.2|111241.3|111216.3|10
1739797970000|2025-02-17 13:12:50|111242.8|111217.8|111241.9|111216.9|111243|111218|111241.8|111216.8|9
1739797980000|2025-02-17 13:13:00|111243.1|111218.1|111247.8|111222.8|111248.9|111223.9|111243.1|111218.1|10
1739797990000|2025-02-17 13:13:10|111247.7|111222.7|111247.7|111222.7|111248.1|111223.1|111245.9|111220.9|14
1739798000000|2025-02-17 13:13:20|111246.8|111221.8|111245.9|111220.9|111246.8|111221.8|111242.4|111217.4|13
1739798010000|2025-02-17 13:13:30|111246.4|111221.4|111245.6|111220.6|111247|111222|111245.6|111220.6|7
1739798020000|2025-02-17 13:13:40|111245.7|111220.7|111246.6|111221.6|111247.4|111222.4|111245.7|111220.7|4
1739798030000|2025-02-17 13:13:50|111246.7|111221.7|111246.6|111221.6|111246.8|111221.8|111246.6|111221.6|4
1739798040000|2025-02-17 13:14:00|111245.6|111220.6|111246.4|111221.4|111248.5|111223.5|111245.6|111220.6|9
1739798050000|2025-02-17 13:14:10|111246.1|111221.1|111246.4|111221.4|111247.5|111222.5|111245.2|111220.2|12
1739798060000|2025-02-17 13:14:20|111245.6|111220.6|111241.4|111216.4|111245.6|111220.6|111241.4|111216.4|6
1739798070000|2025-02-17 13:14:30|111241.3|111216.3|111240.7|111215.7|111242.2|111217.2|111240.7|111215.7|7
1739798080000|2025-02-17 13:14:40|111240.2|111215.2|111236.3|111211.3|111240.2|111215.2|111236.3|111211.3|14
1739798090000|2025-02-17 13:14:50|111236.4|111211.4|111235.8|111210.8|111236.5|111211.5|111234.4|111209.4|13
1739798100000|2025-02-17 13:15:00|111236|111211|111238.7|111213.7|111238.7|111213.7|111234.6|111209.6|9
1739798110000|2025-02-17 13:15:10|111237.7|111212.7|111238.9|111213.9|111238.9|111213.9|111237.6|111212.6|5
1739798120000|2025-02-17 13:15:20|111239|111214|111238.9|111213.9|111239|111214|111238.1|111213.1|4
1739798130000|2025-02-17 13:15:30|111238.6|111213.6|111238.6|111213.6|111238.6|111213.6|111238.4|111213.4|3
1739798140000|2025-02-17 13:15:40|111237.8|111212.8|111231.8|111206.8|111237.8|111212.8|111231.8|111206.8|6
1739798150000|2025-02-17 13:15:50|111231.7|111206.7|111238.3|111213.3|111238.3|111213.3|111231.7|111206.7|8
1739798160000|2025-02-17 13:16:00|111238.4|111213.4|111238.4|111213.4|111238.4|111213.4|111238.3|111213.3|3
1739798170000|2025-02-17 13:16:10|111238.5|111213.5|111238.3|111213.3|111238.5|111213.5|111238.2|111213.2|5
1739798180000|2025-02-17 13:16:20|111247.9|111197.9|111248.1|111198.1|111248.1|111198.1|111247.9|111197.9|2
1739798190000|2025-02-17 13:16:30|111248|111198|111237.6|111212.6|111248|111212.6|111236.9|111198|7
1739798200000|2025-02-17 13:16:40|111237.5|111212.5|111238.9|111213.9|111238.9|111213.9|111237.3|111212.3|6
1739798210000|2025-02-17 13:16:50|111239|111214|111239.7|111214.7|111239.9|111214.9|111239|111214|10
1739798220000|2025-02-17 13:17:00|111238.7|111213.7|111238.3|111213.3|111239.6|111214.6|111236.7|111211.7|12
1739798230000|2025-02-17 13:17:10|111237.6|111212.6|111230.2|111205.2|111237.6|111212.6|111229.4|111204.4|14
1739798240000|2025-02-17 13:17:20|111229.2|111204.2|111225.3|111200.3|111230.7|111205.7|111222.4|111197.4|18
1739798250000|2025-02-17 13:17:30|111226.2|111201.2|111230.6|111205.6|111230.8|111205.8|111225.3|111200.3|18
1739798260000|2025-02-17 13:17:40|111231.6|111206.6|111230.6|111205.6|111231.7|111206.7|111230.6|111205.6|6
1739798270000|2025-02-17 13:17:50|111230.4|111205.4|111228.5|111203.5|111230.4|111205.4|111228|111203|12
1739798280000|2025-02-17 13:18:00|111227.8|111202.8|111230.8|111205.8|111231.5|111206.5|111224.8|111199.8|21
1739798290000|2025-02-17 13:18:10|111230.9|111205.9|111241.8|111216.8|111242.4|111217.4|111230.9|111205.9|21
1739798300000|2025-02-17 13:18:20|111240.9|111215.9|111236.3|111211.3|111242.5|111217.5|111232.7|111207.7|21
1739798310000|2025-02-17 13:18:30|111237.2|111212.2|111225.7|111200.7|111237.2|111212.2|111221.8|111196.8|19
1739798320000|2025-02-17 13:18:40|111226.7|111201.7|111225.8|111200.8|111226.7|111201.7|111225.4|111200.4|8
1739798330000|2025-02-17 13:18:50|111226.1|111201.1|111225.8|111200.8|111226.1|111201.1|111225.8|111200.8|2
1739798340000|2025-02-17 13:19:00|111227.1|111202.1|111231.3|111206.3|111236.4|111211.4|111227.1|111202.1|14
1739798350000|2025-02-17 13:19:10|111232.1|111207.1|111236.2|111211.2|111237.4|111212.4|111232.1|111207.1|14
1739798360000|2025-02-17 13:19:20|111235.6|111210.6|111236.1|111211.1|111236.4|111211.4|111235.6|111210.6|7
1739798370000|2025-02-17 13:19:30|111236.3|111211.3|111236.6|111211.6|111239.2|111214.2|111230.5|111205.5|18
1739798380000|2025-02-17 13:19:40|111237|111212|111240.4|111215.4|111240.4|111215.4|111235.7|111210.7|15
1739798390000|2025-02-17 13:19:50|111240.2|111215.2|111242.1|111217.1|111242.1|111217.1|111239.8|111214.8|11
1739798400000|2025-02-17 13:20:00|111241.4|111216.4|111242.8|111217.8|111242.8|111217.8|111240.6|111215.6|16
1739798410000|2025-02-17 13:20:10|111242.2|111217.2|111237.1|111212.1|111242.8|111217.8|111235.6|111210.6|12
1739798420000|2025-02-17 13:20:20|111237|111212|111237.3|111212.3|111237.7|111212.7|111236.5|111211.5|9
1739798430000|2025-02-17 13:20:30|111237.4|111212.4|111236.8|111211.8|111239.9|111214.9|111236.5|111211.5|10
1739798440000|2025-02-17 13:20:40|111236.5|111211.5|111240|111215|111240|111215|111236.2|111211.2|8
1739798450000|2025-02-17 13:20:50|111239.4|111214.4|111235.2|111210.2|111239.4|111214.4|111235.2|111210.2|13
1739798460000|2025-02-17 13:21:00|111234.3|111209.3|111230.7|111205.7|111235|111210|111229.3|111204.3|20
1739798470000|2025-02-17 13:21:10|111230.8|111205.8|111232.8|111207.8|111233.5|111208.5|111229.4|111204.4|25
1739798480000|2025-02-17 13:21:20|111233|111208|111228.9|111203.9|111233.1|111208.1|111228.9|111203.9|12
1739798490000|2025-02-17 13:21:30|111227.3|111202.3|111229.5|111204.5|111229.9|111204.9|111226.2|111201.2|15
1739798500000|2025-02-17 13:21:40|111228.4|111203.4|111229.6|111204.6|111229.6|111204.6|111228.3|111203.3|10
1739798510000|2025-02-17 13:21:50|111230.1|111205.1|111238.5|111213.5|111239.1|111214.1|111229.6|111204.6|24
1739798520000|2025-02-17 13:22:00|111239|111214|111233.5|111208.5|111239|111214|111229.5|111204.5|11
1739798530000|2025-02-17 13:22:10|111233.7|111208.7|111235.3|111210.3|111237.3|111212.3|111233.7|111208.7|17
1739798540000|2025-02-17 13:22:20|111235.9|111210.9|111234|111209|111236|111211|111232.2|111207.2|11
1739798550000|2025-02-17 13:22:30|111234.1|111209.1|111228.4|111203.4|111234.1|111209.1|111228.4|111203.4|9
1739798560000|2025-02-17 13:22:40|111229.1|111204.1|111220.5|111195.5|111231.1|111206.1|111219.8|111194.8|15
1739798570000|2025-02-17 13:22:50|111219.8|111194.8|111220.4|111195.4|111221|111196|111219.8|111194.8|8
1739798580000|2025-02-17 13:23:00|111220.1|111195.1|111207.6|111182.6|111220.1|111195.1|111204.8|111179.8|23
1739798590000|2025-02-17 13:23:10|111208.5|111183.5|111210.2|111185.2|111210.2|111185.2|111208.5|111183.5|5
1739798600000|2025-02-17 13:23:20|111211|111186|111205.8|111180.8|111211|111186|111205.8|111180.8|10
1739798610000|2025-02-17 13:23:30|111206.4|111181.4|111205.6|111180.6|111206.6|111181.6|111205.6|111180.6|8
1739798620000|2025-02-17 13:23:40|111205.7|111180.7|111205.8|111180.8|111205.8|111180.8|111205.7|111180.7|2
1739798630000|2025-02-17 13:23:50|111205.4|111180.4|111191.5|111166.5|111205.8|111180.8|111191.2|111166.2|30
1739798640000|2025-02-17 13:24:00|111187.5|111162.5|111180.5|111155.5|111189|111164|111180.5|111155.5|12
1739798650000|2025-02-17 13:24:10|111180.2|111155.2|111182.4|111157.4|111182.4|111157.4|111179.7|111154.7|10
1739798660000|2025-02-17 13:24:20|111185.6|111160.6|111179.4|111154.4|111185.6|111160.6|111179.4|111154.4|7
1739798670000|2025-02-17 13:24:30|111180.6|111155.6|111182.2|111157.2|111184.2|111159.2|111180.6|111155.6|11
1739798680000|2025-02-17 13:24:40|111182.1|111157.1|111181.5|111156.5|111183.2|111158.2|111180.8|111155.8|8
1739798690000|2025-02-17 13:24:50|111181|111156|111180.9|111155.9|111181|111156|111179.7|111154.7|5
1739798700000|2025-02-17 13:25:00|111180.8|111155.8|111183.8|111158.8|111185|111160|111180.8|111155.8|17
1739798710000|2025-02-17 13:25:10|111183.9|111158.9|111194.2|111169.2|111194.8|111169.8|111183.9|111158.9|14
1739798720000|2025-02-17 13:25:20|111194.1|111169.1|111193.1|111168.1|111194.1|111169.1|111192.7|111167.7|5
1739798730000|2025-02-17 13:25:30|111193.2|111168.2|111192|111167|111193.2|111168.2|111191.1|111166.1|8
1739798740000|2025-02-17 13:25:40|111192.6|111167.6|111196.3|111171.3|111196.3|111171.3|111192.6|111167.6|14
1739798750000|2025-02-17 13:25:50|111197.2|111172.2|111200|111175|111200|111175|111197.2|111172.2|10
1739798760000|2025-02-17 13:26:00|111199.9|111174.9|111198.7|111173.7|111199.9|111174.9|111198.7|111173.7|6
1739798770000|2025-02-17 13:26:10|111198.8|111173.8|111199.8|111174.8|111200.6|111175.6|111198.7|111173.7|7
1739798780000|2025-02-17 13:26:20|111199.9|111174.9|111202.7|111177.7|111202.7|111177.7|111199.9|111174.9|6
1739798790000|2025-02-17 13:26:30|111201.7|111176.7|111204.9|111179.9|111208.3|111183.3|111201.7|111176.7|19
1739798800000|2025-02-17 13:26:40|111204.6|111179.6|111203.8|111178.8|111205.2|111180.2|111203.8|111178.8|9
1739798810000|2025-02-17 13:26:50|111203.7|111178.7|111200|111175|111208.4|111183.4|111199.4|111174.4|18
1739798820000|2025-02-17 13:27:00|111201|111176|111192.4|111167.4|111201.6|111176.6|111191|111166|32
1739798830000|2025-02-17 13:27:10|111192.5|111167.5|111195.9|111170.9|111199.3|111174.3|111190.4|111165.4|24
1739798840000|2025-02-17 13:27:20|111195.2|111170.2|111202.4|111177.4|111202.4|111177.4|111195.1|111170.1|9
1739798850000|2025-02-17 13:27:30|111203|111178|111202.6|111177.6|111203.1|111178.1|111202.6|111177.6|4
1739798860000|2025-02-17 13:27:40|111203.2|111178.2|111224.6|111199.6|111224.6|111199.6|111203.2|111178.2|27
1739798870000|2025-02-17 13:27:50|111222.3|111197.3|111227.6|111202.6|111227.6|111202.6|111220.5|111195.5|14
1739798880000|2025-02-17 13:28:00|111226.7|111201.7|111223.9|111198.9|111228.6|111203.6|111223.9|111198.9|28
1739798890000|2025-02-17 13:28:10|111222.7|111197.7|111221.3|111196.3|111223.9|111198.9|111220.8|111195.8|15
1739798900000|2025-02-17 13:28:20|111221.4|111196.4|111227.1|111202.1|111227.2|111202.2|111221.4|111196.4|15
1739798910000|2025-02-17 13:28:30|111226.3|111201.3|111226.2|111201.2|111227.3|111202.3|111226.2|111201.2|5
1739798920000|2025-02-17 13:28:40|111226.4|111201.4|111219|111194|111226.6|111201.6|111216.1|111191.1|17
1739798930000|2025-02-17 13:28:50|111220.2|111195.2|111214.9|111189.9|111220.2|111195.2|111208.3|111183.3|21
1739798940000|2025-02-17 13:29:00|111213.9|111188.9|111215.9|111190.9|111215.9|111190.9|111212.8|111187.8|9
1739798950000|2025-02-17 13:29:10|111216|111191|111218.8|111193.8|111218.8|111193.8|111215.2|111190.2|12
1739798960000|2025-02-17 13:29:20|111218.6|111193.6|111220.7|111195.7|111220.7|111195.7|111217.7|111192.7|9
1739798970000|2025-02-17 13:29:30|111220.5|111195.5|111218|111193|111221.4|111196.4|111216.4|111191.4|20
1739798980000|2025-02-17 13:29:40|111217.4|111192.4|111218.2|111193.2|111219.4|111194.4|111217.4|111192.4|10
1739798990000|2025-02-17 13:29:50|111218.1|111193.1|111220.8|111195.8|111224|111199|111218|111193|13
1739799000000|2025-02-17 13:30:00|111220.7|111195.7|111220.3|111195.3|111221.4|111196.4|111220.3|111195.3|11
1739799010000|2025-02-17 13:30:10|111220.2|111195.2|111216.8|111191.8|111220.3|111195.3|111216.8|111191.8|8
1739799020000|2025-02-17 13:30:20|111209.4|111184.4|111199.4|111174.4|111209.4|111184.4|111199.4|111174.4|28
1739799030000|2025-02-17 13:30:30|111198.6|111173.6|111193.7|111168.7|111199.2|111174.2|111193.7|111168.7|13
1739799040000|2025-02-17 13:30:40|111193.1|111168.1|111189.5|111164.5|111193.1|111168.1|111185.2|111160.2|22
1739799050000|2025-02-17 13:30:50|111188.7|111163.7|111184|111159|111188.9|111163.9|111180.4|111155.4|18
1739799060000|2025-02-17 13:31:00|111184.3|111159.3|111184.9|111159.9|111189.3|111164.3|111184.3|111159.3|18
1739799070000|2025-02-17 13:31:10|111184|111159|111198.6|111173.6|111198.6|111173.6|111182.1|111157.1|26
1739799080000|2025-02-17 13:31:20|111198.2|111173.2|111186.4|111161.4|111198.2|111173.2|111183.2|111158.2|21
1739799090000|2025-02-17 13:31:30|111185.7|111160.7|111182.6|111157.6|111189|111164|111182.6|111157.6|28
1739799100000|2025-02-17 13:31:40|111181.9|111156.9|111175.8|111150.8|111183.3|111158.3|111175.6|111150.6|17
1739799110000|2025-02-17 13:31:50|111176.3|111151.3|111185.6|111160.6|111185.6|111160.6|111176|111151|19
1739799120000|2025-02-17 13:32:00|111187.8|111162.8|111186.4|111161.4|111189.1|111164.1|111186.4|111161.4|13
1739799130000|2025-02-17 13:32:10|111186.2|111161.2|111187.4|111162.4|111189.5|111164.5|111186.2|111161.2|8
1739799140000|2025-02-17 13:32:20|111186.5|111161.5|111182.5|111157.5|111186.5|111161.5|111180.8|111155.8|5
1739799150000|2025-02-17 13:32:30|111180.9|111155.9|111180.6|111155.6|111180.9|111155.9|111179|111154|8
1739799160000|2025-02-17 13:32:40|111183.8|111158.8|111178.2|111153.2|111185.1|111160.1|111178.2|111153.2|13
1739799170000|2025-02-17 13:32:50|111175.7|111150.7|111175.1|111150.1|111176.5|111151.5|111174.5|111149.5|19
1739799180000|2025-02-17 13:33:00|111174.5|111149.5|111172.7|111147.7|111175.7|111150.7|111172.6|111147.6|20
1739799190000|2025-02-17 13:33:10|111173.5|111148.5|111168.4|111143.4|111173.5|111148.5|111167.8|111142.8|13
1739799200000|2025-02-17 13:33:20|111167.8|111142.8|111179.7|111154.7|111179.7|111154.7|111166.4|111141.4|17
1739799210000|2025-02-17 13:33:30|111179.1|111154.1|111176.5|111151.5|111179.7|111154.7|111176.5|111151.5|20
1739799220000|2025-02-17 13:33:40|111177.1|111152.1|111175.8|111150.8|111177.1|111152.1|111175.8|111150.8|6
1739799230000|2025-02-17 13:33:50|111176|111151|111179.6|111154.6|111180|111155|111175.3|111150.3|16
1739799240000|2025-02-17 13:34:00|111180.5|111155.5|111194.4|111169.4|111194.4|111169.4|111180.5|111155.5|14
1739799250000|2025-02-17 13:34:10|111195.1|111170.1|111193.1|111168.1|111196.8|111171.8|111193|111168|15
1739799260000|2025-02-17 13:34:20|111193.6|111168.6|111186.8|111161.8|111193.6|111168.6|111184.3|111159.3|16
1739799270000|2025-02-17 13:34:30|111186.7|111161.7|111184.6|111159.6|111186.7|111161.7|111184.5|111159.5|15
1739799280000|2025-02-17 13:34:40|111184.7|111159.7|111184.3|111159.3|111185|111160|111184.3|111159.3|7
1739799290000|2025-02-17 13:34:50|111184.8|111159.8|111175.4|111150.4|111189.1|111164.1|111174.7|111149.7|19
1739799300000|2025-02-17 13:35:00|111176.3|111151.3|111178.7|111153.7|111179.9|111154.9|111175.4|111150.4|28
1739799310000|2025-02-17 13:35:10|111178.8|111153.8|111177.8|111152.8|111179.3|111154.3|111177.2|111152.2|11
1739799320000|2025-02-17 13:35:20|111178.5|111153.5|111179|111154|111180.3|111155.3|111178.2|111153.2|7
1739799330000|2025-02-17 13:35:30|111179.7|111154.7|111175.3|111150.3|111179.7|111154.7|111174.5|111149.5|10
1739799340000|2025-02-17 13:35:40|111175.8|111150.8|111179.7|111154.7|111179.7|111154.7|111175.4|111150.4|12
1739799350000|2025-02-17 13:35:50|111179.6|111154.6|111179.9|111154.9|111179.9|111154.9|111175.8|111150.8|14
1739799360000|2025-02-17 13:36:00|111179.1|111154.1|111171.9|111146.9|111179.1|111154.1|111171.9|111146.9|8
1739799370000|2025-02-17 13:36:10|111171.7|111146.7|111164.7|111139.7|111171.7|111146.7|111163.3|111138.3|30
1739799380000|2025-02-17 13:36:20|111164.8|111139.8|111170.7|111145.7|111171.9|111146.9|111164.8|111139.8|7
1739799390000|2025-02-17 13:36:30|111170.8|111145.8|111187.2|111162.2|111187.6|111162.6|111170.8|111145.8|23
1739799400000|2025-02-17 13:36:40|111187|111162|111186.6|111161.6|111187|111162|111185.9|111160.9|11
1739799410000|2025-02-17 13:36:50|111186.5|111161.5|111180.1|111155.1|111186.5|111161.5|111180.1|111155.1|16
1739799420000|2025-02-17 13:37:00|111179.6|111154.6|111183.2|111158.2|111185.7|111160.7|111177.9|111152.9|17
1739799430000|2025-02-17 13:37:10|111183.7|111158.7|111184.9|111159.9|111184.9|111159.9|111183|111158|12
1739799440000|2025-02-17 13:37:20|111184.3|111159.3|111184.6|111159.6|111184.7|111159.7|111184.3|111159.3|3
1739799450000|2025-02-17 13:37:30|111184.5|111159.5|111185.7|111160.7|111186.6|111161.6|111183.9|111158.9|14
1739799460000|2025-02-17 13:37:40|111184.8|111159.8|111191.3|111166.3|111192|111167|111184.8|111159.8|14
1739799470000|2025-02-17 13:37:50|111190.9|111165.9|111190.4|111165.4|111206.3|111169|111189|111149|28
1739799480000|2025-02-17 13:38:00|111189.7|111164.7|111189.2|111164.2|111191.1|111166.1|111188.5|111163.5|14
1739799490000|2025-02-17 13:38:10|111189.1|111164.1|111185.4|111160.4|111190.3|111165.3|111183.5|111158.5|27
1739799500000|2025-02-17 13:38:20|111184.7|111159.7|111184.9|111159.9|111185.9|111160.9|111183.8|111158.8|17
1739799510000|2025-02-17 13:38:30|111184.4|111159.4|111186.2|111161.2|111188.7|111163.7|111184.3|111159.3|16
1739799520000|2025-02-17 13:38:40|111184.8|111159.8|111193|111168|111193.4|111168.4|111182|111157|33
1739799530000|2025-02-17 13:38:50|111193.2|111168.2|111193|111168|111195.7|111170.7|111192.3|111167.3|24
1739799540000|2025-02-17 13:39:00|111192.4|111167.4|111184.7|111159.7|111193.7|111168.7|111181.7|111156.7|27
1739799550000|2025-02-17 13:39:10|111184.8|111159.8|111186.3|111161.3|111186.3|111161.3|111182.1|111157.1|13
1739799560000|2025-02-17 13:39:20|111185.5|111160.5|111183.9|111158.9|111185.5|111160.5|111183.9|111158.9|6
1739799570000|2025-02-17 13:39:30|111184.7|111159.7|111194.9|111169.9|111194.9|111169.9|111184.7|111159.7|16
1739799580000|2025-02-17 13:39:40|111194.1|111169.1|111186.1|111161.1|111195.3|111170.3|111185.7|111160.7|23
1739799590000|2025-02-17 13:39:50|111185.9|111160.9|111181.1|111156.1|111187.2|111162.2|111179.1|111154.1|17
1739799600000|2025-02-17 13:40:00|111181.8|111156.8|111185.4|111160.4|111185.4|111160.4|111181.1|111156.1|11
1739799610000|2025-02-17 13:40:10|111185.5|111160.5|111188.2|111163.2|111188.2|111163.2|111184|111159|16
1739799620000|2025-02-17 13:40:20|111186.9|111161.9|111185.7|111160.7|111187.6|111162.6|111185.7|111160.7|11
1739799630000|2025-02-17 13:40:30|111185.2|111160.2|111178.7|111153.7|111185.2|111160.2|111178.3|111153.3|12
1739799640000|2025-02-17 13:40:40|111178.1|111153.1|111180.8|111155.8|111181.8|111156.8|111177.9|111152.9|15
1739799650000|2025-02-17 13:40:50|111180.7|111155.7|111181.6|111156.6|111181.6|111156.6|111175|111150|14
1739799660000|2025-02-17 13:41:00|111182.6|111157.6|111183.4|111158.4|111187.4|111162.4|111182.6|111157.6|21
1739799670000|2025-02-17 13:41:10|111184|111159|111184.2|111159.2|111184.2|111159.2|111184|111159|5
1739799680000|2025-02-17 13:41:20|111184|111159|111187.6|111162.6|111187.6|111162.6|111184|111159|15
1739799690000|2025-02-17 13:41:30|111186.7|111161.7|111183.9|111158.9|111187.6|111162.6|111183.9|111158.9|29
1739799700000|2025-02-17 13:41:40|111182.6|111157.6|111184.8|111159.8|111185|111160|111182.3|111157.3|10
1739799710000|2025-02-17 13:41:50|111184.6|111159.6|111187.3|111162.3|111187.3|111162.3|111184.4|111159.4|10
1739799720000|2025-02-17 13:42:00|111188.1|111163.1|111186.1|111161.1|111189.3|111164.3|111186.1|111161.1|11
1739799730000|2025-02-17 13:42:10|111186.7|111161.7|111180.9|111155.9|111188.2|111163.2|111180.9|111155.9|16
1739799740000|2025-02-17 13:42:20|111180.1|111155.1|111179.9|111154.9|111180.1|111155.1|111179.8|111154.8|4
1739799750000|2025-02-17 13:42:30|111179.8|111154.8|111171.3|111146.3|111179.9|111154.9|111171.3|111146.3|10
1739799760000|2025-02-17 13:42:40|111170.1|111145.1|111173.3|111148.3|111174|111149|111170.1|111145.1|16
1739799770000|2025-02-17 13:42:50|111173.2|111148.2|111178.3|111153.3|111178.3|111153.3|111173.2|111148.2|10
1739799780000|2025-02-17 13:43:00|111179.1|111154.1|111180.9|111155.9|111182.3|111157.3|111179.1|111154.1|10
1739799790000|2025-02-17 13:43:10|111180.7|111155.7|111180.2|111155.2|111182|111157|111178.2|111153.2|23
1739799800000|2025-02-17 13:43:20|111179.5|111154.5|111179.6|111154.6|111181.4|111156.4|111176|111151|17
1739799810000|2025-02-17 13:43:30|111179.9|111154.9|111176.5|111151.5|111179.9|111154.9|111175.6|111150.6|14
1739799820000|2025-02-17 13:43:40|111177.5|111152.5|111179.2|111154.2|111180.7|111155.7|111176.2|111151.2|12
1739799830000|2025-02-17 13:43:50|111179|111154|111171.2|111146.2|111179|111154|111168.4|111143.4|21
1739799840000|2025-02-17 13:44:00|111172.1|111147.1|111171.9|111146.9|111172.1|111147.1|111171|111146|6
1739799850000|2025-02-17 13:44:10|111172.5|111147.5|111171.7|111146.7|111173.6|111148.6|111171.4|111146.4|8
1739799860000|2025-02-17 13:44:20|111171|111146|111173.5|111148.5|111173.5|111148.5|111171|111146|8
1739799870000|2025-02-17 13:44:30|111173.6|111148.6|111168.7|111143.7|111173.7|111148.7|111168.7|111143.7|18
1739799880000|2025-02-17 13:44:40|111168.5|111143.5|111168.4|111143.4|111168.5|111143.5|111168.4|111143.4|2
1739799890000|2025-02-17 13:44:50|111168.9|111143.9|111180.1|111155.1|111180.1|111155.1|111168.2|111143.2|8
1739799900000|2025-02-17 13:45:00|111179.6|111154.6|111175.2|111150.2|111179.6|111154.6|111173.5|111148.5|20
1739799910000|2025-02-17 13:45:10|111174.5|111149.5|111181.9|111156.9|111182.2|111157.2|111174.5|111149.5|22
1739799920000|2025-02-17 13:45:20|111181.4|111156.4|111177.6|111152.6|111181.4|111156.4|111176.8|111151.8|16
1739799930000|2025-02-17 13:45:30|111177.5|111152.5|111178.8|111153.8|111180|111155|111177.5|111152.5|10
1739799940000|2025-02-17 13:45:40|111179.4|111154.4|111181.6|111156.6|111183.9|111158.9|111179.4|111154.4|12
1739799950000|2025-02-17 13:45:50|111180.6|111155.6|111177|111152|111180.6|111155.6|111176.4|111151.4|19
1739799960000|2025-02-17 13:46:00|111177.7|111152.7|111176.8|111151.8|111181.6|111156.6|111176.8|111151.8|12
1739799970000|2025-02-17 13:46:10|111176.7|111151.7|111176.6|111151.6|111176.7|111151.7|111176.5|111151.5|6
1739799980000|2025-02-17 13:46:20|111177.5|111152.5|111177.5|111152.5|111178.7|111153.7|111177.5|111152.5|11
1739799990000|2025-02-17 13:46:30|111178.2|111153.2|111176.1|111151.1|111178.2|111153.2|111176.1|111151.1|7
1739800000000|2025-02-17 13:46:40|111176.2|111151.2|111159.9|111134.9|111176.3|111151.3|111158|111133|12
1739800010000|2025-02-17 13:46:50|111159.5|111134.5|111153.6|111128.6|111159.5|111134.5|111153.5|111128.5|8
1739800020000|2025-02-17 13:47:00|111154.6|111129.6|111160.1|111135.1|111160.1|111135.1|111153.2|111128.2|18
1739800030000|2025-02-17 13:47:10|111159.6|111134.6|111176.5|111151.5|111176.6|111151.6|111156.9|111131.9|25
1739800040000|2025-02-17 13:47:20|111175.3|111150.3|111173.2|111148.2|111180.2|111155.2|111173.2|111148.2|23
1739800050000|2025-02-17 13:47:30|111173|111148|111170|111145|111173.4|111148.4|111169.2|111144.2|15
1739800060000|2025-02-17 13:47:40|111169.6|111144.6|111172.4|111147.4|111172.4|111147.4|111168.5|111143.5|20
1739800070000|2025-02-17 13:47:50|111172.6|111147.6|111169.7|111144.7|111172.6|111147.6|111169|111144|13
1739800080000|2025-02-17 13:48:00|111169|111144|111165|111140|111172.4|111147.4|111164.9|111139.9|17
1739800090000|2025-02-17 13:48:10|111165.3|111140.3|111161.6|111136.6|111168.4|111143.4|111159.4|111134.4|32
1739800100000|2025-02-17 13:48:20|111161.8|111136.8|111162.5|111137.5|111164.5|111139.5|111161.7|111136.7|10
1739800110000|2025-02-17 13:48:30|111157.5|111132.5|111160.5|111135.5|111161.1|111136.1|111156.9|111131.9|20
1739800120000|2025-02-17 13:48:40|111160.4|111135.4|111160.5|111135.5|111160.5|111135.5|111160.3|111135.3|4
1739800130000|2025-02-17 13:48:50|111160.6|111135.6|111160.7|111135.7|111160.8|111135.8|111158.6|111133.6|14
1739800140000|2025-02-17 13:49:00|111159.5|111134.5|111156.6|111131.6|111159.5|111134.5|111156.2|111131.2|9
1739800150000|2025-02-17 13:49:10|111157.4|111132.4|111158.1|111133.1|111160.4|111135.4|111157.2|111132.2|14
1739800160000|2025-02-17 13:49:20|111157.8|111132.8|111157.6|111132.6|111157.8|111132.8|111157.6|111132.6|3
1739800170000|2025-02-17 13:49:30|111156.6|111131.6|111152|111127|111156.6|111131.6|111151.8|111126.8|13
1739800180000|2025-02-17 13:49:40|111151.8|111126.8|111150.3|111125.3|111151.8|111126.8|111150.2|111125.2|7
1739800190000|2025-02-17 13:49:50|111150.2|111125.2|111158.5|111133.5|111159|111134|111150.2|111125.2|15
1739800200000|2025-02-17 13:50:00|111158.7|111133.7|111159.7|111134.7|111159.7|111134.7|111157.8|111132.8|15
1739800210000|2025-02-17 13:50:10|111158.6|111133.6|111160.9|111135.9|111161|111136|111158.5|111133.5|6
1739800220000|2025-02-17 13:50:20|111161.1|111136.1|111163.4|111138.4|111167|111142|111161.1|111136.1|16
1739800230000|2025-02-17 13:50:30|111163.5|111138.5|111163.1|111138.1|111164.8|111139.8|111162.6|111137.6|8
1739800240000|2025-02-17 13:50:40|111162.5|111137.5|111153.3|111128.3|111162.5|111137.5|111151.5|111126.5|6
1739800250000|2025-02-17 13:50:50|111153.2|111128.2|111153.3|111128.3|111153.4|111128.4|111153.2|111128.2|4
1739800260000|2025-02-17 13:51:00|111153.4|111128.4|111152.8|111127.8|111153.4|111128.4|111151.5|111126.5|5
1739800270000|2025-02-17 13:51:10|111153.2|111128.2|111153.2|111128.2|111153.2|111128.2|111153.2|111128.2|1
1739800280000|2025-02-17 13:51:20|111153.1|111128.1|111153.1|111128.1|111153.1|111128.1|111153.1|111128.1|1
1739800290000|2025-02-17 13:51:30|111152.8|111127.8|111152.7|111127.7|111152.8|111127.8|111150.8|111125.8|10
1739800300000|2025-02-17 13:51:40|111154.3|111129.3|111148.8|111123.8|111154.3|111129.3|111148.8|111123.8|4
1739800310000|2025-02-17 13:51:50|111149.1|111124.1|111151.9|111126.9|111151.9|111126.9|111148.5|111123.5|9
1739800320000|2025-02-17 13:52:00|111151.4|111126.4|111152.1|111127.1|111152.1|111127.1|111150.3|111125.3|9
1739800330000|2025-02-17 13:52:10|111152.2|111127.2|111153.1|111128.1|111153.4|111128.4|111149.9|111124.9|10
1739800340000|2025-02-17 13:52:20|111154|111129|111157.8|111132.8|111157.8|111132.8|111154|111129|8
1739800350000|2025-02-17 13:52:30|111158.4|111133.4|111157.5|111132.5|111159.1|111134.1|111153.3|111128.3|10
1739800360000|2025-02-17 13:52:40|111158|111133|111152.3|111127.3|111158|111133|111152.3|111127.3|4
1739800370000|2025-02-17 13:52:50|111152.4|111127.4|111140.4|111115.4|111152.4|111127.4|111140.4|111115.4|16
1739800380000|2025-02-17 13:53:00|111141|111116|111141.2|111116.2|111141.8|111116.8|111141|111116|4
1739800390000|2025-02-17 13:53:10|111142.1|111117.1|111145.5|111120.5|111147.5|111122.5|111142.1|111117.1|11
1739800400000|2025-02-17 13:53:20|111146.7|111121.7|111143.4|111118.4|111146.7|111121.7|111143.4|111118.4|6
1739800410000|2025-02-17 13:53:30|111142.6|111117.6|111142.5|111117.5|111142.9|111117.9|111142.2|111117.2|7
1739800420000|2025-02-17 13:53:40|111142.6|111117.6|111142.7|111117.7|111142.7|111117.7|111142.6|111117.6|2
1739800430000|2025-02-17 13:53:50|111144|111119|111148.6|111123.6|111152.9|111127.9|111144|111119|18
1739800440000|2025-02-17 13:54:00|111145.9|111120.9|111140.7|111115.7|111145.9|111120.9|111140.7|111115.7|11
1739800450000|2025-02-17 13:54:10|111140.5|111115.5|111140.6|111115.6|111140.6|111115.6|111138.9|111113.9|10
1739800460000|2025-02-17 13:54:20|111140.7|111115.7|111149.3|111124.3|111150.8|111125.8|111140.7|111115.7|17
1739800470000|2025-02-17 13:54:30|111150|111125|111149.1|111124.1|111150.9|111125.9|111147.6|111122.6|10
1739800480000|2025-02-17 13:54:40|111148.9|111123.9|111150.2|111125.2|111150.2|111125.2|111148.9|111123.9|5
1739800490000|2025-02-17 13:54:50|111150|111125|111150.2|111125.2|111150.2|111125.2|111149.9|111124.9|7
1739800500000|2025-02-17 13:55:00|111148.9|111123.9|111146.6|111121.6|111148.9|111123.9|111146.6|111121.6|6
1739800520000|2025-02-17 13:55:20|111147.7|111122.7|111154.2|111129.2|111154.2|111129.2|111144.5|111119.5|14
1739800530000|2025-02-17 13:55:30|111154.8|111129.8|111151.7|111126.7|111155.8|111130.8|111151.5|111126.5|14
1739800540000|2025-02-17 13:55:40|111152.3|111127.3|111152.5|111127.5|111152.7|111127.7|111152|111127|7
1739800550000|2025-02-17 13:55:50|111152.6|111127.6|111151.4|111126.4|111152.6|111127.6|111151|111126|10
1739800560000|2025-02-17 13:56:00|111152.1|111127.1|111152.3|111127.3|111152.4|111127.4|111151.4|111126.4|10
1739800570000|2025-02-17 13:56:10|111152.1|111127.1|111152.3|111127.3|111154.8|111129.8|111152.1|111127.1|16
1739800580000|2025-02-17 13:56:20|111152.4|111127.4|111147.3|111122.3|111152.4|111127.4|111146.6|111121.6|6
1739800590000|2025-02-17 13:56:30|111147.5|111122.5|111145.7|111120.7|111147.5|111122.5|111145.7|111120.7|7
1739800600000|2025-02-17 13:56:40|111145.1|111120.1|111142.1|111117.1|111145.1|111120.1|111142.1|111117.1|6
1739800610000|2025-02-17 13:56:50|111142|111117|111141.6|111116.6|111143.1|111118.1|111141.5|111116.5|16
1739800620000|2025-02-17 13:57:00|111142.3|111117.3|111141|111116|111142.6|111117.6|111141|111116|9
1739800630000|2025-02-17 13:57:10|111140.9|111115.9|111142.2|111117.2|111142.2|111117.2|111140.9|111115.9|4
1739800640000|2025-02-17 13:57:20|111142.8|111117.8|111150.8|111125.8|111151.3|111126.3|111142.8|111117.8|9
1739800650000|2025-02-17 13:57:30|111150.5|111125.5|111158.2|111133.2|111159.9|111134.9|111150.5|111125.5|20
1739800660000|2025-02-17 13:57:40|111158.3|111133.3|111157.6|111132.6|111158.3|111133.3|111157.4|111132.4|5
1739800670000|2025-02-17 13:57:50|111156.7|111131.7|111156.9|111131.9|111156.9|111131.9|111156.7|111131.7|3
1739800680000|2025-02-17 13:58:00|111157.9|111132.9|111163.4|111138.4|111164.8|111139.8|111157.9|111132.9|19
1739800690000|2025-02-17 13:58:10|111161.9|111136.9|111164.5|111139.5|111166.7|111141.7|111161.9|111136.9|26
1739800700000|2025-02-17 13:58:20|111165.1|111140.1|111163.3|111138.3|111166.6|111141.6|111162.3|111137.3|29
1739800710000|2025-02-17 13:58:30|111162.8|111137.8|111164.9|111139.9|111165.8|111140.8|111162.8|111137.8|30
1739800720000|2025-02-17 13:58:40|111163.9|111138.9|111170.4|111145.4|111172|111147|111163.9|111138.9|26
1739800730000|2025-02-17 13:58:50|111169.8|111144.8|111165.5|111140.5|111169.8|111144.8|111165.2|111140.2|8
1739800740000|2025-02-17 13:59:00|111166.4|111141.4|111158.1|111133.1|111166.4|111141.4|111156.5|111131.5|21
1739800750000|2025-02-17 13:59:10|111158.5|111133.5|111158.7|111133.7|111158.9|111133.9|111157.1|111132.1|12
1739800760000|2025-02-17 13:59:20|111159.8|111134.8|111162.1|111137.1|111163.2|111138.2|111159.8|111134.8|20
1739800770000|2025-02-17 13:59:30|111163.1|111138.1|111164.7|111139.7|111164.9|111139.9|111161.2|111136.2|15
1739800780000|2025-02-17 13:59:40|111165.6|111140.6|111158.9|111133.9|111167.5|111142.5|111157.5|111132.5|26
1739800790000|2025-02-17 13:59:50|111159.1|111134.1|111156.5|111131.5|111160.1|111135.1|111156.5|111131.5|23
1739800800000|2025-02-17 14:00:00|111155.5|111130.5|111157|111132|111157|111132|111152|111127|28
1739800810000|2025-02-17 14:00:10|111157.4|111132.4|111151.9|111126.9|111158.8|111133.8|111150.7|111125.7|24
1739800820000|2025-02-17 14:00:20|111151.8|111126.8|111151.1|111126.1|111154.8|111129.8|111151.1|111126.1|13
1739800830000|2025-02-17 14:00:30|111151.7|111126.7|111147.6|111122.6|111152.5|111127.5|111147.6|111122.6|11
1739800840000|2025-02-17 14:00:40|111149.5|111124.5|111152.8|111127.8|111153|111128|111149.5|111124.5|5
1739800850000|2025-02-17 14:00:50|111152.6|111127.6|111156.3|111131.3|111157|111132|111151|111126|17
1739800860000|2025-02-17 14:01:00|111158.4|111133.4|111154.2|111129.2|111158.4|111133.4|111154.2|111129.2|11
1739800870000|2025-02-17 14:01:10|111154.7|111129.7|111154.7|111129.7|111158.4|111133.4|111154.7|111129.7|8
1739800880000|2025-02-17 14:01:20|111154.6|111129.6|111144.8|111119.8|111156.2|111131.2|111144.8|111119.8|17
1739800890000|2025-02-17 14:01:30|111143.9|111118.9|111151.2|111126.2|111151.2|111126.2|111143.9|111118.9|17
1739800900000|2025-02-17 14:01:40|111150.5|111125.5|111146.5|111121.5|111150.6|111125.6|111143.7|111118.7|16
1739800910000|2025-02-17 14:01:50|111146.2|111121.2|111140.7|111115.7|111146.2|111121.2|111137.8|111112.8|46
1739800920000|2025-02-17 14:02:00|111138.5|111113.5|111140.2|111115.2|111141.3|111116.3|111137.5|111112.5|25
1739800930000|2025-02-17 14:02:10|111141.4|111116.4|111146.2|111121.2|111149.1|111124.1|111141.4|111116.4|22
1739800940000|2025-02-17 14:02:20|111147.9|111122.9|111149|111124|111149.6|111124.6|111146.1|111121.1|13
1739800950000|2025-02-17 14:02:30|111147.8|111122.8|111148.4|111123.4|111151|111126|111147.5|111122.5|12
1739800960000|2025-02-17 14:02:40|111149.1|111124.1|111158.3|111133.3|111159.1|111134.1|111149.1|111124.1|19
1739800970000|2025-02-17 14:02:50|111158.5|111133.5|111157.9|111132.9|111158.5|111133.5|111157.1|111132.1|5
1739800980000|2025-02-17 14:03:00|111157|111132|111155.7|111130.7|111159.3|111134.3|111155.7|111130.7|7
1739800990000|2025-02-17 14:03:10|111154.8|111129.8|111155|111130|111155|111130|111154|111129|10
1739801000000|2025-02-17 14:03:20|111155.5|111130.5|111151.2|111126.2|111156.4|111131.4|111151.1|111126.1|14
1739801010000|2025-02-17 14:03:30|111149.8|111124.8|111138.8|111113.8|111152.1|111127.1|111137.8|111112.8|22
1739801020000|2025-02-17 14:03:40|111137.9|111112.9|111140.6|111115.6|111140.6|111115.6|111137.5|111112.5|12
1739801030000|2025-02-17 14:03:50|111140.8|111115.8|111146.6|111121.6|111146.6|111121.6|111140.8|111115.8|18
1739801040000|2025-02-17 14:04:00|111145.8|111120.8|111145.4|111120.4|111147|111122|111143.5|111118.5|24
1739801050000|2025-02-17 14:04:10|111145.7|111120.7|111144.7|111119.7|111147.8|111122.8|111144.7|111119.7|27
1739801060000|2025-02-17 14:04:20|111145.4|111120.4|111141|111116|111145.4|111120.4|111139.1|111114.1|10
1739801070000|2025-02-17 14:04:30|111141.1|111116.1|111140.8|111115.8|111141.7|111116.7|111140.6|111115.6|8
1739801080000|2025-02-17 14:04:40|111141.5|111116.5|111141.3|111116.3|111143.4|111118.4|111140.8|111115.8|13
1739801090000|2025-02-17 14:04:50|111141.4|111116.4|111145.3|111120.3|111148.8|111123.8|111141.3|111116.3|15
1739801100000|2025-02-17 14:05:00|111145.9|111120.9|111142.3|111117.3|111147.3|111122.3|111142.2|111117.2|12
1739801110000|2025-02-17 14:05:10|111142.2|111117.2|111137.6|111112.6|111143.1|111118.1|111134.5|111109.5|14
1739801120000|2025-02-17 14:05:20|111138.5|111113.5|111130.9|111105.9|111138.7|111113.7|111128.9|111103.9|13
1739801130000|2025-02-17 14:05:30|111130.4|111105.4|111131.5|111106.5|111131.5|111106.5|111129.7|111104.7|5
1739801140000|2025-02-17 14:05:40|111130.7|111105.7|111125.4|111100.4|111131.4|111106.4|111123|111098|16
1739801150000|2025-02-17 14:05:50|111125.9|111100.9|111132.7|111107.7|111133.8|111108.8|111125.9|111100.9|19
1739801160000|2025-02-17 14:06:00|111132.6|111107.6|111128.4|111103.4|111132.6|111107.6|111127|111102|13
1739801170000|2025-02-17 14:06:10|111127.9|111102.9|111125.5|111100.5|111128.3|111103.3|111125.4|111100.4|11
1739801180000|2025-02-17 14:06:20|111126.1|111101.1|111120.7|111095.7|111126.1|111101.1|111119.9|111094.9|15
1739801190000|2025-02-17 14:06:30|111120.6|111095.6|111115|111090|111121.4|111096.4|111114.3|111089.3|10
1739801200000|2025-02-17 14:06:40|111114.9|111089.9|111113.7|111088.7|111114.9|111089.9|111110.8|111085.8|14
1739801210000|2025-02-17 14:06:50|111114.4|111089.4|111113.2|111088.2|111114.6|111089.6|111112.1|111087.1|14
1739801220000|2025-02-17 14:07:00|111113.6|111088.6|111110.6|111085.6|111113.7|111088.7|111109.1|111084.1|15
1739801230000|2025-02-17 14:07:10|111109.9|111084.9|111110.7|111085.7|111111.8|111086.8|111109.9|111084.9|11
1739801240000|2025-02-17 14:07:20|111110.9|111085.9|111111|111086|111111.6|111086.6|111110.8|111085.8|5
1739801250000|2025-02-17 14:07:30|111111.3|111086.3|111116.3|111091.3|111123|111098|111111.3|111086.3|16
1739801260000|2025-02-17 14:07:40|111115.5|111090.5|111115.1|111090.1|111116.6|111091.6|111113.7|111088.7|22
1739801270000|2025-02-17 14:07:50|111115.2|111090.2|111115.2|111090.2|111115.2|111090.2|111115.2|111090.2|1
1739801280000|2025-02-17 14:08:00|111115.9|111090.9|111109.7|111084.7|111115.9|111090.9|111109.7|111084.7|11
1739801290000|2025-02-17 14:08:10|111109.5|111084.5|111115.4|111090.4|111115.4|111090.4|111109.4|111084.4|13
1739801300000|2025-02-17 14:08:20|111115.5|111090.5|111116.5|111091.5|111116.5|111091.5|111115.5|111090.5|6
1739801310000|2025-02-17 14:08:30|111117.5|111092.5|111120.4|111095.4|111120.4|111095.4|111117.5|111092.5|8
1739801320000|2025-02-17 14:08:40|111120.5|111095.5|111116.4|111091.4|111121.5|111096.5|111114.6|111089.6|14
1739801330000|2025-02-17 14:08:50|111115.9|111090.9|111114|111089|111116.7|111091.7|111112.3|111087.3|12
1739801340000|2025-02-17 14:09:00|111113|111088|111125|111100|111125|111100|111109.9|111084.9|24
1739801350000|2025-02-17 14:09:10|111125.9|111100.9|111126.6|111101.6|111126.6|111101.6|111124.7|111099.7|9
1739801360000|2025-02-17 14:09:20|111127|111102|111125.4|111100.4|111128.7|111103.7|111125.4|111100.4|12
1739801370000|2025-02-17 14:09:30|111125.3|111100.3|111128.5|111103.5|111131.5|111106.5|111123.7|111098.7|15
1739801380000|2025-02-17 14:09:40|111128.2|111103.2|111138.2|111113.2|111144.1|111119.1|111128|111103|26
1739801390000|2025-02-17 14:09:50|111138.3|111113.3|111150.9|111125.9|111150.9|111125.9|111137.8|111112.8|19
1739801400000|2025-02-17 14:10:00|111147.6|111122.6|111147.6|111122.6|111150.6|111125.6|111144.6|111119.6|22
1739801410000|2025-02-17 14:10:10|111148|111123|111153.2|111128.2|111153.2|111128.2|111148|111123|21
1739801420000|2025-02-17 14:10:20|111153|111128|111161.6|111136.6|111161.6|111136.6|111152.9|111127.9|22
1739801430000|2025-02-17 14:10:30|111162.1|111137.1|111156.2|111131.2|111162.1|111137.1|111153.2|111128.2|21
1739801440000|2025-02-17 14:10:40|111155.3|111130.3|111156.3|111131.3|111156.5|111131.5|111153.1|111128.1|16
1739801450000|2025-02-17 14:10:50|111156.4|111131.4|111156.4|111131.4|111158|111133|111154.4|111129.4|22
1739801460000|2025-02-17 14:11:00|111156.3|111131.3|111154.9|111129.9|111158.4|111133.4|111153.5|111128.5|49
1739801470000|2025-02-17 14:11:10|111154.4|111129.4|111151.5|111126.5|111156.2|111131.2|111151.5|111126.5|20
1739801480000|2025-02-17 14:11:20|111150.7|111125.7|111150.7|111125.7|111151|111126|111148.5|111123.5|13
1739801490000|2025-02-17 14:11:30|111148.7|111123.7|111157.9|111132.9|111158.1|111133.1|111148.6|111123.6|25
1739801500000|2025-02-17 14:11:40|111156.9|111131.9|111156|111131|111160.3|111135.3|111155.4|111130.4|32
1739801510000|2025-02-17 14:11:50|111156.6|111131.6|111155.5|111130.5|111157.1|111132.1|111154.7|111129.7|21
1739801520000|2025-02-17 14:12:00|111155.6|111130.6|111157.5|111132.5|111157.5|111132.5|111154.9|111129.9|7
1739801530000|2025-02-17 14:12:10|111156.2|111131.2|111158.6|111133.6|111159.9|111134.9|111156.2|111131.2|10
1739801540000|2025-02-17 14:12:20|111159.5|111134.5|111166.9|111141.9|111167.5|111142.5|111158.2|111133.2|24
1739801550000|2025-02-17 14:12:30|111167.5|111142.5|111178.8|111153.8|111178.8|111153.8|111167.5|111142.5|24
1739801560000|2025-02-17 14:12:40|111178.9|111153.9|111181|111156|111182|111157|111178.9|111153.9|11
1739801570000|2025-02-17 14:12:50|111181.3|111156.3|111181.9|111156.9|111181.9|111156.9|111177.5|111152.5|23
1739801580000|2025-02-17 14:13:00|111182.1|111157.1|111181.5|111156.5|111183.8|111158.8|111181.5|111156.5|15
1739801590000|2025-02-17 14:13:10|111180.7|111155.7|111182.1|111157.1|111184|111159|111180.7|111155.7|17
1739801600000|2025-02-17 14:13:20|111181.2|111156.2|111185.6|111160.6|111188.1|111163.1|111179.1|111154.1|37
1739801610000|2025-02-17 14:13:30|111185.7|111160.7|111189.5|111164.5|111190.7|111165.7|111185.7|111160.7|14
1739801620000|2025-02-17 14:13:40|111189.4|111164.4|111193|111168|111194|111169|111189.4|111164.4|12
1739801630000|2025-02-17 14:13:50|111193.6|111168.6|111193.6|111168.6|111195.8|111170.8|111192.8|111167.8|15
1739801640000|2025-02-17 14:14:00|111194.9|111169.9|111199.6|111174.6|111199.6|111174.6|111194.9|111169.9|8
1739801650000|2025-02-17 14:14:10|111199.8|111174.8|111199.1|111174.1|111203.8|111178.8|111198|111173|19
1739801660000|2025-02-17 14:14:20|111199.7|111174.7|111195.8|111170.8|111200.5|111175.5|111195.8|111170.8|17
1739801670000|2025-02-17 14:14:30|111195.4|111170.4|111189.8|111164.8|111196.2|111171.2|111189.6|111164.6|12
1739801680000|2025-02-17 14:14:40|111189.2|111164.2|111191.1|111166.1|111191.3|111166.3|111189.1|111164.1|11
1739801690000|2025-02-17 14:14:50|111191.6|111166.6|111191.1|111166.1|111193|111168|111188.7|111163.7|12
1739801700000|2025-02-17 14:15:00|111191.6|111166.6|111199.4|111174.4|111202|111177|111191.1|111166.1|20
1739801710000|2025-02-17 14:15:10|111199.5|111174.5|111194.1|111169.1|111201.3|111176.3|111194.1|111169.1|19
1739801720000|2025-02-17 14:15:20|111194.5|111169.5|111194.7|111169.7|111196.7|111171.7|111194.4|111169.4|8
1739801730000|2025-02-17 14:15:30|111193.8|111168.8|111195.1|111170.1|111195.1|111170.1|111193.8|111168.8|6
1739801740000|2025-02-17 14:15:40|111195.8|111170.8|111200.7|111175.7|111201.8|111176.8|111195.8|111170.8|9
1739801750000|2025-02-17 14:15:50|111201.6|111176.6|111213|111188|111214.7|111189.7|111201.2|111176.2|12
1739801760000|2025-02-17 14:16:00|111212.4|111187.4|111213.2|111188.2|111213.2|111188.2|111212.4|111187.4|7
1739801770000|2025-02-17 14:16:10|111212.6|111187.6|111208|111183|111213.2|111188.2|111206.4|111181.4|19
1739801780000|2025-02-17 14:16:20|111210.9|111185.9|111212.3|111187.3|111212.8|111187.8|111210.9|111185.9|8
1739801790000|2025-02-17 14:16:30|111212.1|111187.1|111207.8|111182.8|111212.3|111187.3|111207.3|111182.3|13
1739801800000|2025-02-17 14:16:40|111207.2|111182.2|111206.8|111181.8|111208.6|111183.6|111206.8|111181.8|16
1739801810000|2025-02-17 14:16:50|111204.6|111179.6|111215.6|111190.6|111215.9|111190.9|111202|111177|30
1739801820000|2025-02-17 14:17:00|111213.8|111188.8|111206.3|111181.3|111214.5|111189.5|111205.2|111180.2|19
1739801830000|2025-02-17 14:17:10|111206.6|111181.6|111212.4|111187.4|111216.2|111191.2|111206.6|111181.6|31
1739801840000|2025-02-17 14:17:20|111211.8|111186.8|111214.3|111189.3|111216.4|111191.4|111211.1|111186.1|49
1739801850000|2025-02-17 14:17:30|111215.2|111190.2|111218.3|111193.3|111220|111195|111215.2|111190.2|27
1739801860000|2025-02-17 14:17:40|111218.6|111193.6|111214.8|111189.8|111218.6|111193.6|111213.9|111188.9|17
1739801870000|2025-02-17 14:17:50|111214.6|111189.6|111211.7|111186.7|111215.6|111190.6|111209.2|111184.2|19
1739801880000|2025-02-17 14:18:00|111210.4|111185.4|111209.9|111184.9|111212.3|111187.3|111207.8|111182.8|18
1739801890000|2025-02-17 14:18:10|111210.4|111185.4|111210.7|111185.7|111210.8|111185.8|111208.4|111183.4|18
1739801900000|2025-02-17 14:18:20|111210.4|111185.4|111211.9|111186.9|111211.9|111186.9|111210.4|111185.4|5
1739801910000|2025-02-17 14:18:30|111212|111187|111212.9|111187.9|111212.9|111187.9|111212|111187|5
1739801920000|2025-02-17 14:18:40|111213|111188|111213|111188|111213.1|111188.1|111212.5|111187.5|4
1739801930000|2025-02-17 14:18:50|111212.9|111187.9|111212.7|111187.7|111213|111188|111212.7|111187.7|3
1739801940000|2025-02-17 14:19:00|111212.6|111187.6|111221.7|111196.7|111221.7|111196.7|111212.6|111187.6|9
1739801950000|2025-02-17 14:19:10|111220.6|111195.6|111230.4|111205.4|111230.4|111205.4|111220.6|111195.6|14
1739801960000|2025-02-17 14:19:20|111229.6|111204.6|111227.7|111202.7|111229.8|111204.8|111227.7|111202.7|5
1739801970000|2025-02-17 14:19:30|111227.5|111202.5|111226.5|111201.5|111228|111203|111226.4|111201.4|10
1739801980000|2025-02-17 14:19:40|111226.6|111201.6|111225.5|111200.5|111226.6|111201.6|111225.5|111200.5|3
1739801990000|2025-02-17 14:19:50|111225.6|111200.6|111226.8|111201.8|111226.8|111201.8|111225.6|111200.6|4
1739802000000|2025-02-17 14:20:00|111226.9|111201.9|111222.6|111197.6|111226.9|111201.9|111220.3|111195.3|9
1739802010000|2025-02-17 14:20:10|111222.2|111197.2|111224.3|111199.3|111226.5|111201.5|111222.1|111197.1|12
1739802020000|2025-02-17 14:20:20|111223.7|111198.7|111221.5|111196.5|111223.7|111198.7|111220.5|111195.5|7
1739802030000|2025-02-17 14:20:30|111221.6|111196.6|111221.6|111196.6|111221.6|111196.6|111221.6|111196.6|1
1739802040000|2025-02-17 14:20:40|111221.9|111196.9|111221.5|111196.5|111223.8|111198.8|111221.5|111196.5|5
1739802050000|2025-02-17 14:20:50|111221.1|111196.1|111225|111200|111225|111200|111220.8|111195.8|10
1739802060000|2025-02-17 14:21:00|111224.1|111199.1|111224.4|111199.4|111224.4|111199.4|111222.8|111197.8|8
1739802070000|2025-02-17 14:21:10|111224.6|111199.6|111230.8|111205.8|111231.4|111206.4|111224.6|111199.6|11
1739802080000|2025-02-17 14:21:20|111231.5|111206.5|111236.5|111211.5|111238|111213|111231.5|111206.5|15
1739802090000|2025-02-17 14:21:30|111235.9|111210.9|111231.1|111206.1|111235.9|111210.9|111231.1|111206.1|13
1739802100000|2025-02-17 14:21:40|111230.6|111205.6|111230.6|111205.6|111230.6|111205.6|111230.6|111205.6|1
1739802110000|2025-02-17 14:21:50|111230.8|111205.8|111231.2|111206.2|111231.8|111206.8|111230.8|111205.8|6
1739802120000|2025-02-17 14:22:00|111231.8|111206.8|111231.5|111206.5|111232.1|111207.1|111231.2|111206.2|5
1739802130000|2025-02-17 14:22:10|111231.4|111206.4|111236.8|111211.8|111236.8|111211.8|111230.5|111205.5|11
1739802140000|2025-02-17 14:22:20|111236|111211|111235.6|111210.6|111240.8|111215.8|111235.4|111210.4|10
1739802150000|2025-02-17 14:22:30|111235.3|111210.3|111238.2|111213.2|111238.2|111213.2|111235.3|111210.3|14
1739802160000|2025-02-17 14:22:40|111239|111214|111241.7|111216.7|111242.7|111217.7|111239|111214|6
1739802170000|2025-02-17 14:22:50|111241.2|111216.2|111242.4|111217.4|111242.4|111217.4|111241.1|111216.1|4
1739802180000|2025-02-17 14:23:00|111242.7|111217.7|111240.4|111215.4|111244.9|111219.9|111240.2|111215.2|23
1739802190000|2025-02-17 14:23:10|111240.2|111215.2|111237.2|111212.2|111240.5|111215.5|111237.2|111212.2|13
1739802200000|2025-02-17 14:23:20|111235.8|111210.8|111231.6|111206.6|111235.8|111210.8|111231.6|111206.6|14
1739802210000|2025-02-17 14:23:30|111231.5|111206.5|111237.2|111212.2|111237.2|111212.2|111231.5|111206.5|11
1739802220000|2025-02-17 14:23:40|111236.6|111211.6|111237.4|111212.4|111237.4|111212.4|111236.6|111211.6|4
1739802230000|2025-02-17 14:23:50|111236.8|111211.8|111237.4|111212.4|111237.4|111212.4|111236.8|111211.8|3
1739802240000|2025-02-17 14:24:00|111236.7|111211.7|111231.3|111206.3|111236.7|111211.7|111231.3|111206.3|6
1739802250000|2025-02-17 14:24:10|111231|111206|111230.6|111205.6|111231.4|111206.4|111230.6|111205.6|3
1739802260000|2025-02-17 14:24:20|111230.3|111205.3|111229|111204|111230.3|111205.3|111229|111204|4
1739802270000|2025-02-17 14:24:30|111230.6|111205.6|111234.6|111209.6|111235|111210|111229.6|111204.6|17
1739802280000|2025-02-17 14:24:40|111233.5|111208.5|111237.8|111212.8|111237.8|111212.8|111232|111207|13
1739802290000|2025-02-17 14:24:50|111238.1|111213.1|111239.6|111214.6|111239.6|111214.6|111238.1|111213.1|4
1739802300000|2025-02-17 14:25:00|111238.6|111213.6|111238.1|111213.1|111238.8|111213.8|111238.1|111213.1|5
1739802310000|2025-02-17 14:25:10|111238|111213|111239.2|111214.2|111239.2|111214.2|111237.8|111212.8|7
1739802320000|2025-02-17 14:25:20|111239.9|111214.9|111244.8|111219.8|111246.2|111221.2|111239.9|111214.9|21
1739802330000|2025-02-17 14:25:30|111244.7|111219.7|111243.1|111218.1|111245.3|111220.3|111242.4|111217.4|13
1739802340000|2025-02-17 14:25:40|111242.7|111217.7|111239.6|111214.6|111242.7|111217.7|111238.9|111213.9|7
1739802350000|2025-02-17 14:25:50|111239.4|111214.4|111230.6|111205.6|111239.4|111214.4|111230.6|111205.6|14
1739802360000|2025-02-17 14:26:00|111231.4|111206.4|111230.8|111205.8|111231.7|111206.7|111230.6|111205.6|7
1739802370000|2025-02-17 14:26:10|111229.6|111204.6|111224.3|111199.3|111229.6|111204.6|111220.7|111195.7|17
1739802380000|2025-02-17 14:26:20|111225|111200|111223.8|111198.8|111226.1|111201.1|111223.8|111198.8|16
1739802390000|2025-02-17 14:26:30|111223|111198|111222.1|111197.1|111223|111198|111222.1|111197.1|3
1739802400000|2025-02-17 14:26:40|111223.3|111198.3|111222.2|111197.2|111223.6|111198.6|111222.1|111197.1|12
1739802410000|2025-02-17 14:26:50|111223.4|111198.4|111223.9|111198.9|111223.9|111198.9|111223.4|111198.4|5
1739802420000|2025-02-17 14:27:00|111223.1|111198.1|111230.9|111205.9|111232.4|111207.4|111222|111197|14
1739802430000|2025-02-17 14:27:10|111230.1|111205.1|111227.1|111202.1|111230.1|111205.1|111227.1|111202.1|7
1739802440000|2025-02-17 14:27:20|111226.5|111201.5|111221.2|111196.2|111226.5|111201.5|111221|111196|11
1739802450000|2025-02-17 14:27:30|111222|111197|111215.8|111190.8|111228.4|111203.4|111213.5|111188.5|22
1739802460000|2025-02-17 14:27:40|111217.1|111192.1|111216.1|111191.1|111217.1|111192.1|111213|111188|22
1739802470000|2025-02-17 14:27:50|111215.8|111190.8|111214|111189|111216.1|111191.1|111214|111189|8
1739802480000|2025-02-17 14:28:00|111213.3|111188.3|111208.3|111183.3|111213.3|111188.3|111208.2|111183.2|12
1739802490000|2025-02-17 14:28:10|111208.4|111183.4|111209.3|111184.3|111211.3|111186.3|111208.4|111183.4|19
1739802500000|2025-02-17 14:28:20|111208.4|111183.4|111210.4|111185.4|111210.4|111185.4|111208.1|111183.1|9
1739802510000|2025-02-17 14:28:30|111211|111186|111209.1|111184.1|111211|111186|111208.5|111183.5|7
1739802520000|2025-02-17 14:28:40|111209.8|111184.8|111211.1|111186.1|111211.1|111186.1|111209.8|111184.8|7
1739802530000|2025-02-17 14:28:50|111210.4|111185.4|111209.6|111184.6|111210.4|111185.4|111207|111182|9
1739802540000|2025-02-17 14:29:00|111211.7|111186.7|111221.7|111196.7|111221.7|111196.7|111211.7|111186.7|24
1739802550000|2025-02-17 14:29:10|111221.3|111196.3|111219.9|111194.9|111225.1|111200.1|111219.1|111194.1|31
1739802560000|2025-02-17 14:29:20|111220.1|111195.1|111219.8|111194.8|111220.4|111195.4|111218.4|111193.4|16
1739802570000|2025-02-17 14:29:30|111219.1|111194.1|111215.6|111190.6|111219.1|111194.1|111215.6|111190.6|15
1739802580000|2025-02-17 14:29:40|111214.8|111189.8|111209.6|111184.6|111214.8|111189.8|111208.6|111183.6|12
1739802590000|2025-02-17 14:29:50|111208.9|111183.9|111206|111181|111209.5|111184.5|111205.6|111180.6|10
1739802600000|2025-02-17 14:30:00|111206.7|111181.7|111212.1|111187.1|111212.9|111187.9|111206.7|111181.7|24
1739802610000|2025-02-17 14:30:10|111213.3|111188.3|111211.5|111186.5|111213.3|111188.3|111210.5|111185.5|11
1739802620000|2025-02-17 14:30:20|111212.5|111187.5|111211.3|111186.3|111212.6|111187.6|111210.5|111185.5|20
1739802630000|2025-02-17 14:30:30|111211.8|111186.8|111214|111189|111214.9|111189.9|111211.8|111186.8|18
1739802640000|2025-02-17 14:30:40|111213.3|111188.3|111210.1|111185.1|111213.6|111188.6|111209.5|111184.5|8
1739802650000|2025-02-17 14:30:50|111210.7|111185.7|111213.2|111188.2|111213.2|111188.2|111210.7|111185.7|11
1739802660000|2025-02-17 14:31:00|111213.9|111188.9|111213.2|111188.2|111214.2|111189.2|111212.9|111187.9|11
1739802670000|2025-02-17 14:31:10|111214.1|111189.1|111213.1|111188.1|111214.2|111189.2|111206.2|111181.2|14
1739802680000|2025-02-17 14:31:20|111212.4|111187.4|111212.3|111187.3|111212.4|111187.4|111207.3|111182.3|17
1739802690000|2025-02-17 14:31:30|111211.7|111186.7|111214.5|111189.5|111214.5|111189.5|111207.8|111182.8|16
1739802700000|2025-02-17 14:31:40|111213.7|111188.7|111202.8|111177.8|111213.7|111188.7|111202.8|111177.8|21
1739802710000|2025-02-17 14:31:50|111202.3|111177.3|111187.4|111162.4|111203|111178|111185.2|111160.2|33
1739802720000|2025-02-17 14:32:00|111186.6|111161.6|111182.4|111157.4|111186.6|111161.6|111182.2|111157.2|21
1739802730000|2025-02-17 14:32:10|111182.7|111157.7|111184.3|111159.3|111184.7|111159.7|111182.7|111157.7|7
1739802740000|2025-02-17 14:32:20|111184.8|111159.8|111186|111161|111186.7|111161.7|111183.2|111158.2|10
1739802750000|2025-02-17 14:32:30|111187.4|111162.4|111191.6|111166.6|111192.7|111167.7|111186.1|111161.1|20
1739802760000|2025-02-17 14:32:40|111189.5|111164.5|111197|111172|111197.2|111172.2|111189.5|111164.5|15
1739802770000|2025-02-17 14:32:50|111196.3|111171.3|111192|111167|111196.3|111171.3|111191.2|111166.2|11
1739802780000|2025-02-17 14:33:00|111191.2|111166.2|111196.8|111171.8|111197.4|111172.4|111187.6|111162.6|27
1739802790000|2025-02-17 14:33:10|111195.5|111170.5|111195.1|111170.1|111197.1|111172.1|111193.7|111168.7|17
1739802800000|2025-02-17 14:33:20|111195.6|111170.6|111202.3|111177.3|111202.3|111177.3|111195.6|111170.6|9
1739802810000|2025-02-17 14:33:30|111203.4|111178.4|111199.6|111174.6|111204.3|111179.3|111199.5|111174.5|19
1739802820000|2025-02-17 14:33:40|111198.7|111173.7|111198.8|111173.8|111200.8|111175.8|111198.4|111173.4|21
1739802830000|2025-02-17 14:33:50|111198|111173|111195.7|111170.7|111198.6|111173.6|111194.7|111169.7|14
1739802840000|2025-02-17 14:34:00|111195.3|111170.3|111211|111186|111211|111186|111192.8|111167.8|25
1739802850000|2025-02-17 14:34:10|111210.3|111185.3|111212.8|111187.8|111214.2|111189.2|111208.1|111183.1|18
1739802860000|2025-02-17 14:34:20|111212|111187|111215.5|111190.5|111215.6|111190.6|111212|111187|13
1739802870000|2025-02-17 14:34:30|111215|111190|111215.2|111190.2|111215.2|111190.2|111214.5|111189.5|8
1739802880000|2025-02-17 14:34:40|111215.3|111190.3|111213.5|111188.5|111215.4|111190.4|111213|111188|15
1739802890000|2025-02-17 14:34:50|111211.6|111186.6|111215|111190|111215|111190|111209.1|111184.1|21
1739802900000|2025-02-17 14:35:00|111214.4|111189.4|111216.8|111191.8|111218.1|111193.1|111214.4|111189.4|32
1739802910000|2025-02-17 14:35:10|111217.1|111192.1|111216|111191|111217.1|111192.1|111214.6|111189.6|20
1739802920000|2025-02-17 14:35:20|111215.4|111190.4|111214.2|111189.2|111216.5|111191.5|111214.2|111189.2|15
1739802930000|2025-02-17 14:35:30|111214.8|111189.8|111217.1|111192.1|111217.1|111192.1|111214.2|111189.2|18
1739802940000|2025-02-17 14:35:40|111216.5|111191.5|111219.6|111194.6|111220.9|111195.9|111216.5|111191.5|13
1739802950000|2025-02-17 14:35:50|111219.4|111194.4|111219.4|111194.4|111220.7|111195.7|111219.4|111194.4|3
1739802960000|2025-02-17 14:36:00|111220.5|111195.5|111226|111201|111226.3|111201.3|111220.5|111195.5|26
1739802970000|2025-02-17 14:36:10|111225.4|111200.4|111224.1|111199.1|111225.5|111200.5|111223.5|111198.5|12
1739802980000|2025-02-17 14:36:20|111223.5|111198.5|111220.7|111195.7|111224.8|111199.8|111220.7|111195.7|20
1739802990000|2025-02-17 14:36:30|111219.7|111194.7|111216.7|111191.7|111220.2|111195.2|111216|111191|8
1739803000000|2025-02-17 14:36:40|111217.4|111192.4|111218.1|111193.1|111218.2|111193.2|111217.1|111192.1|4
1739803010000|2025-02-17 14:36:50|111218.2|111193.2|111218.9|111193.9|111218.9|111193.9|111217|111192|8
1739803020000|2025-02-17 14:37:00|111219.6|111194.6|111219.7|111194.7|111222.1|111197.1|111217.3|111192.3|13
1739803030000|2025-02-17 14:37:10|111219.1|111194.1|111218|111193|111221|111196|111213.9|111188.9|20
1739803040000|2025-02-17 14:37:20|111218.6|111193.6|111214.7|111189.7|111218.6|111193.6|111214.7|111189.7|25
1739803050000|2025-02-17 14:37:30|111213.4|111188.4|111213.8|111188.8|111215.7|111190.7|111213.3|111188.3|19
1739803060000|2025-02-17 14:37:40|111214.7|111189.7|111220.9|111195.9|111221.4|111196.4|111214.5|111189.5|19
1739803070000|2025-02-17 14:37:50|111220.2|111195.2|111225.7|111200.7|111225.8|111200.8|111219.7|111194.7|9
1739803080000|2025-02-17 14:38:00|111226.1|111201.1|111225.5|111200.5|111226.2|111201.2|111224.8|111199.8|10
1739803090000|2025-02-17 14:38:10|111221.1|111196.1|111224.7|111199.7|111224.9|111199.9|111220.9|111195.9|20
1739803100000|2025-02-17 14:38:20|111224.2|111199.2|111222.3|111197.3|111226.8|111201.8|111221.7|111196.7|14
1739803110000|2025-02-17 14:38:30|111221.1|111196.1|111220|111195|111221.1|111196.1|111217.7|111192.7|17
1739803120000|2025-02-17 14:38:40|111219.2|111194.2|111219.8|111194.8|111222.3|111197.3|111218.9|111193.9|12
1739803130000|2025-02-17 14:38:50|111221.2|111196.2|111220.5|111195.5|111221.2|111196.2|111220.4|111195.4|7
1739803140000|2025-02-17 14:39:00|111219.9|111194.9|111212.1|111187.1|111219.9|111194.9|111212.1|111187.1|24
1739803150000|2025-02-17 14:39:10|111212|111187|111211.9|111186.9|111212.3|111187.3|111211.9|111186.9|4
1739803160000|2025-02-17 14:39:20|111212|111187|111211.9|111186.9|111212|111187|111211.8|111186.8|3
1739803170000|2025-02-17 14:39:30|111210.8|111185.8|111209|111184|111210.8|111185.8|111204.7|111179.7|17
1739803180000|2025-02-17 14:39:40|111209.1|111184.1|111209.4|111184.4|111209.4|111184.4|111209.1|111184.1|3
1739803190000|2025-02-17 14:39:50|111209.1|111184.1|111211|111186|111211.6|111186.6|111209.1|111184.1|8
1739803200000|2025-02-17 14:40:00|111210.5|111185.5|111212.4|111187.4|111212.4|111187.4|111210.5|111185.5|6
1739803210000|2025-02-17 14:40:10|111211.5|111186.5|111210.2|111185.2|111211.5|111186.5|111209.1|111184.1|6
1739803220000|2025-02-17 14:40:20|111210.7|111185.7|111216.6|111191.6|111218|111193|111210.7|111185.7|17
1739803230000|2025-02-17 14:40:30|111217|111192|111215.7|111190.7|111218.8|111193.8|111215.7|111190.7|7
1739803240000|2025-02-17 14:40:40|111215|111190|111211.4|111186.4|111215.7|111190.7|111207.2|111182.2|11
1739803250000|2025-02-17 14:40:50|111211.8|111186.8|111217.2|111192.2|111219.1|111194.1|111211.7|111186.7|11
1739803260000|2025-02-17 14:41:00|111217.3|111192.3|111218|111193|111218|111193|111216.7|111191.7|8
1739803270000|2025-02-17 14:41:10|111217.3|111192.3|111217.2|111192.2|111217.4|111192.4|111217.1|111192.1|5
1739803280000|2025-02-17 14:41:20|111216|111191|111217.3|111192.3|111217.3|111192.3|111215.2|111190.2|8
1739803290000|2025-02-17 14:41:30|111217.2|111192.2|111217.3|111192.3|111217.3|111192.3|111217.1|111192.1|4
1739803310000|2025-02-17 14:41:50|111216.7|111191.7|111215.8|111190.8|111217.4|111192.4|111214|111189|12
1739803320000|2025-02-17 14:42:00|111216.2|111191.2|111212.8|111187.8|111217.4|111192.4|111212.8|111187.8|15
1739803330000|2025-02-17 14:42:10|111212.3|111187.3|111211.6|111186.6|111212.6|111187.6|111211.4|111186.4|9
1739803340000|2025-02-17 14:42:20|111211|111186|111212|111187|111212|111187|111205.6|111180.6|29
1739803350000|2025-02-17 14:42:30|111211.6|111186.6|111211.5|111186.5|111212.1|111187.1|111209.4|111184.4|11
1739803360000|2025-02-17 14:42:40|111210.5|111185.5|111211.1|111186.1|111212.1|111187.1|111209.4|111184.4|12
1739803370000|2025-02-17 14:42:50|111208.9|111183.9|111201.5|111176.5|111211|111186|111201.5|111176.5|18
1739803380000|2025-02-17 14:43:00|111197.4|111172.4|111195.4|111170.4|111197.4|111172.4|111192|111167|16
1739803390000|2025-02-17 14:43:10|111196.1|111171.1|111195.1|111170.1|111196.4|111171.4|111195.1|111170.1|6
1739803400000|2025-02-17 14:43:20|111195|111170|111190.1|111165.1|111195|111170|111190.1|111165.1|8
1739803410000|2025-02-17 14:43:30|111189.4|111164.4|111189.6|111164.6|111189.9|111164.9|111186.6|111161.6|12
1739803420000|2025-02-17 14:43:40|111188.7|111163.7|111189.8|111164.8|111191.9|111166.9|111188.5|111163.5|15
1739803430000|2025-02-17 14:43:50|111190.4|111165.4|111200.8|111175.8|111202.4|111177.4|111190.4|111165.4|16
1739803440000|2025-02-17 14:44:00|111199.7|111174.7|111196.7|111171.7|111199.7|111174.7|111195.6|111170.6|18
1739803450000|2025-02-17 14:44:10|111196.2|111171.2|111195.5|111170.5|111196.7|111171.7|111195.2|111170.2|9
1739803460000|2025-02-17 14:44:20|111196.2|111171.2|111198.5|111173.5|111198.7|111173.7|111196.2|111171.2|14
1739803470000|2025-02-17 14:44:30|111197.9|111172.9|111192.5|111167.5|111197.9|111172.9|111191.6|111166.6|6
1739803480000|2025-02-17 14:44:40|111193.5|111168.5|111192.5|111167.5|111197.1|111172.1|111192.5|111167.5|12
1739803490000|2025-02-17 14:44:50|111192.7|111167.7|111192.5|111167.5|111192.7|111167.7|111192.5|111167.5|3
1739803500000|2025-02-17 14:45:00|111193.1|111168.1|111191.9|111166.9|111195.6|111170.6|111191.9|111166.9|10
1739803510000|2025-02-17 14:45:10|111192.5|111167.5|111191.2|111166.2|111193.2|111168.2|111191.2|111166.2|8
1739803520000|2025-02-17 14:45:20|111189.1|111164.1|111194.1|111169.1|111196.7|111171.7|111189.1|111164.1|13
1739803530000|2025-02-17 14:45:30|111193.6|111168.6|111192.5|111167.5|111193.6|111168.6|111191.5|111166.5|7
1739803540000|2025-02-17 14:45:40|111192.6|111167.6|111197.8|111172.8|111198.4|111173.4|111192|111167|14
1739803550000|2025-02-17 14:45:50|111198.3|111173.3|111192|111167|111198.3|111173.3|111191.3|111166.3|9
1739803560000|2025-02-17 14:46:00|111192.4|111167.4|111196.3|111171.3|111196.3|111171.3|111190.5|111165.5|13
1739803570000|2025-02-17 14:46:10|111196.1|111171.1|111195|111170|111196.1|111171.1|111194.5|111169.5|4
1739803580000|2025-02-17 14:46:20|111194.1|111169.1|111196.6|111171.6|111198|111173|111191.5|111166.5|11
1739803590000|2025-02-17 14:46:30|111197.5|111172.5|111199.9|111174.9|111201.5|111176.5|111197.5|111172.5|13
1739803600000|2025-02-17 14:46:40|111199.8|111174.8|111199.2|111174.2|111199.8|111174.8|111199.2|111174.2|4
1739803610000|2025-02-17 14:46:50|111199.1|111174.1|111197.1|111172.1|111199.2|111174.2|111197.1|111172.1|8
1739803620000|2025-02-17 14:47:00|111196.4|111171.4|111196.4|111171.4|111197.3|111172.3|111196.4|111171.4|7
1739803630000|2025-02-17 14:47:10|111196.5|111171.5|111201.7|111176.7|111201.7|111176.7|111196.5|111171.5|7
1739803640000|2025-02-17 14:47:20|111201|111176|111206.7|111181.7|111206.7|111181.7|111199.4|111174.4|13
1739803650000|2025-02-17 14:47:30|111204.7|111179.7|111206.2|111181.2|111207.4|111182.4|111204.7|111179.7|8
1739803660000|2025-02-17 14:47:40|111206.1|111181.1|111206.8|111181.8|111206.8|111181.8|111206.1|111181.1|2
1739803670000|2025-02-17 14:47:50|111205.9|111180.9|111208.3|111183.3|111208.4|111183.4|111205.9|111180.9|13
1739803680000|2025-02-17 14:48:00|111209.9|111184.9|111200.2|111175.2|111209.9|111184.9|111199.2|111174.2|12
1739803690000|2025-02-17 14:48:10|111200.9|111175.9|111203.9|111178.9|111203.9|111178.9|111200.7|111175.7|11
1739803700000|2025-02-17 14:48:20|111204|111179|111200.5|111175.5|111204.7|111179.7|111200.5|111175.5|6
1739803710000|2025-02-17 14:48:30|111200.9|111175.9|111200.7|111175.7|111201.5|111176.5|111200.4|111175.4|7
1739803720000|2025-02-17 14:48:40|111200|111175|111200.6|111175.6|111200.6|111175.6|111198.4|111173.4|10
1739803730000|2025-02-17 14:48:50|111201.1|111176.1|111199.7|111174.7|111201.1|111176.1|111198.8|111173.8|8
1739803740000|2025-02-17 14:49:00|111198.8|111173.8|111195.7|111170.7|111200.3|111175.3|111194.6|111169.6|20
1739803750000|2025-02-17 14:49:10|111196.4|111171.4|111197.3|111172.3|111199|111174|111196.1|111171.1|12
1739803760000|2025-02-17 14:49:20|111198.3|111173.3|111200.2|111175.2|111201.1|111176.1|111198.3|111173.3|7
1739803770000|2025-02-17 14:49:30|111200.7|111175.7|111200.7|111175.7|111200.7|111175.7|111200.6|111175.6|3
1739803780000|2025-02-17 14:49:40|111200|111175|111199.8|111174.8|111204.9|111179.9|111198.4|111173.4|13
1739803790000|2025-02-17 14:49:50|111199.1|111174.1|111196.1|111171.1|111199.1|111174.1|111195.9|111170.9|9
1739803800000|2025-02-17 14:50:00|111197|111172|111193.2|111168.2|111200.6|111175.6|111191.9|111166.9|25
1739803810000|2025-02-17 14:50:10|111193.9|111168.9|111183.1|111158.1|111195.9|111170.9|111183.1|111158.1|20
1739803820000|2025-02-17 14:50:20|111183.7|111158.7|111188.9|111163.9|111188.9|111163.9|111183.6|111158.6|11
1739803830000|2025-02-17 14:50:30|111187.9|111162.9|111183.4|111158.4|111188.4|111163.4|111183.2|111158.2|15
1739803840000|2025-02-17 14:50:40|111183.9|111158.9|111184.8|111159.8|111184.8|111159.8|111182.9|111157.9|19
1739803850000|2025-02-17 14:50:50|111184.3|111159.3|111185.2|111160.2|111185.3|111160.3|111184.1|111159.1|12
1739803860000|2025-02-17 14:51:00|111189.6|111164.6|111191.9|111166.9|111196.2|111171.2|111188.6|111163.6|13
1739803870000|2025-02-17 14:51:10|111193.4|111168.4|111193.5|111168.5|111194.6|111169.6|111192.9|111167.9|13
1739803880000|2025-02-17 14:51:20|111192.5|111167.5|111193.3|111168.3|111195.4|111170.4|111192.5|111167.5|8
1739803890000|2025-02-17 14:51:30|111192.9|111167.9|111194.5|111169.5|111195.7|111170.7|111192.9|111167.9|14
1739803900000|2025-02-17 14:51:40|111193|111168|111194.3|111169.3|111194.3|111169.3|111193|111168|10
1739803910000|2025-02-17 14:51:50|111195|111170|111195.9|111170.9|111195.9|111170.9|111195|111170|3
1739803920000|2025-02-17 14:52:00|111194.9|111169.9|111193.9|111168.9|111195.9|111170.9|111192.9|111167.9|12
1739803930000|2025-02-17 14:52:10|111192.9|111167.9|111193|111168|111193.9|111168.9|111192.9|111167.9|6
1739803940000|2025-02-17 14:52:20|111193.1|111168.1|111193.2|111168.2|111194.8|111169.8|111193.1|111168.1|7
1739803950000|2025-02-17 14:52:30|111194.2|111169.2|111193.1|111168.1|111194.2|111169.2|111192.8|111167.8|6
1739803960000|2025-02-17 14:52:40|111194.1|111169.1|111195.3|111170.3|111195.3|111170.3|111193.7|111168.7|5
1739803970000|2025-02-17 14:52:50|111194|111169|111195.3|111170.3|111196.2|111171.2|111194|111169|13
1739803980000|2025-02-17 14:53:00|111194.1|111169.1|111195.4|111170.4|111195.4|111170.4|111194.1|111169.1|15
1739803990000|2025-02-17 14:53:10|111195.5|111170.5|111194.5|111169.5|111196.2|111171.2|111194.5|111169.5|4
1739804000000|2025-02-17 14:53:20|111191.6|111166.6|111191.1|111166.1|111191.6|111166.6|111189.6|111164.6|5
1739804010000|2025-02-17 14:53:30|111191.2|111166.2|111194.3|111169.3|111194.3|111169.3|111191.2|111166.2|3
1739804020000|2025-02-17 14:53:40|111194.8|111169.8|111195.4|111170.4|111195.6|111170.6|111194.8|111169.8|3
1739804030000|2025-02-17 14:53:50|111197.2|111172.2|111198.5|111173.5|111198.5|111173.5|111194.9|111169.9|7
1739804040000|2025-02-17 14:54:00|111199|111174|111194.7|111169.7|111199|111174|111193.5|111168.5|12
1739804050000|2025-02-17 14:54:10|111195.3|111170.3|111199.9|111174.9|111199.9|111174.9|111195.3|111170.3|7
1739804060000|2025-02-17 14:54:20|111199.3|111174.3|111196.1|111171.1|111199.3|111174.3|111196.1|111171.1|8
1739804070000|2025-02-17 14:54:30|111196.7|111171.7|111198.7|111173.7|111198.7|111173.7|111196.7|111171.7|4
1739804080000|2025-02-17 14:54:40|111198.8|111173.8|111199.5|111174.5|111199.5|111174.5|111198.8|111173.8|3
1739804090000|2025-02-17 14:54:50|111198.8|111173.8|111198.1|111173.1|111198.8|111173.8|111198.1|111173.1|3
1739804100000|2025-02-17 14:55:00|111197.2|111172.2|111192.6|111167.6|111197.2|111172.2|111192.6|111167.6|9
1739804110000|2025-02-17 14:55:10|111193|111168|111192.3|111167.3|111193|111168|111191.8|111166.8|10
1739804120000|2025-02-17 14:55:20|111192.6|111167.6|111196.5|111171.5|111196.5|111171.5|111192.6|111167.6|7
1739804130000|2025-02-17 14:55:30|111197.6|111172.6|111192.3|111167.3|111197.6|111172.6|111191.7|111166.7|4
1739804140000|2025-02-17 14:55:40|111191.5|111166.5|111192.1|111167.1|111192.1|111167.1|111191.5|111166.5|2
1739804150000|2025-02-17 14:55:50|111190.8|111165.8|111178.4|111153.4|111191.1|111166.1|111177.5|111152.5|12
1739804160000|2025-02-17 14:56:00|111169.9|111144.9|111170.9|111145.9|111171.2|111146.2|111167.2|111142.2|19
1739804170000|2025-02-17 14:56:10|111171.5|111146.5|111171.9|111146.9|111172.3|111147.3|111171.5|111146.5|6
1739804190000|2025-02-17 14:56:30|111172.7|111147.7|111173.8|111148.8|111173.8|111148.8|111172.2|111147.2|6
1739804200000|2025-02-17 14:56:40|111174.1|111149.1|111174.1|111149.1|111174.3|111149.3|111173.9|111148.9|4
1739804210000|2025-02-17 14:56:50|111174.7|111149.7|111174.1|111149.1|111174.7|111149.7|111173.3|111148.3|5
1739804220000|2025-02-17 14:57:00|111174|111149|111174.2|111149.2|111174.4|111149.4|111174|111149|3
1739804230000|2025-02-17 14:57:10|111174.3|111149.3|111174.1|111149.1|111174.3|111149.3|111174.1|111149.1|3
1739804240000|2025-02-17 14:57:20|111173.6|111148.6|111171.9|111146.9|111173.7|111148.7|111170.3|111145.3|22
1739804250000|2025-02-17 14:57:30|111172.7|111147.7|111174|111149|111174.5|111149.5|111170.7|111145.7|10
1739804260000|2025-02-17 14:57:40|111174.6|111149.6|111173.2|111148.2|111175.4|111150.4|111172.3|111147.3|11
1739804270000|2025-02-17 14:57:50|111172|111147|111173.6|111148.6|111174.3|111149.3|111172|111147|10
1739804280000|2025-02-17 14:58:00|111173.1|111148.1|111173.7|111148.7|111173.7|111148.7|111172.8|111147.8|5
1739804290000|2025-02-17 14:58:10|111173|111148|111162.6|111137.6|111173|111148|111159.9|111134.9|26
1739804300000|2025-02-17 14:58:20|111163.3|111138.3|111165.1|111140.1|111168.2|111143.2|111162.5|111137.5|35
1739804310000|2025-02-17 14:58:30|111165.7|111140.7|111165.6|111140.6|111167|111142|111164.2|111139.2|50
1739804320000|2025-02-17 14:58:40|111166.6|111141.6|111160.7|111135.7|111166.6|111141.6|111159.7|111134.7|39
1739804330000|2025-02-17 14:58:50|111160.2|111135.2|111164.6|111139.6|111164.6|111139.6|111156.6|111131.6|32
1739804340000|2025-02-17 14:59:00|111163.8|111138.8|111165.3|111140.3|111165.3|111140.3|111163.6|111138.6|11
1739804350000|2025-02-17 14:59:10|111165.9|111140.9|111171.7|111146.7|111172.5|111147.5|111165.9|111140.9|26
1739804360000|2025-02-17 14:59:20|111171.8|111146.8|111172.9|111147.9|111173.4|111148.4|111171.8|111146.8|25
1739804370000|2025-02-17 14:59:30|111173.2|111148.2|111165.8|111140.8|111173.3|111148.3|111165.8|111140.8|37
1739804380000|2025-02-17 14:59:40|111166|111141|111165.3|111140.3|111166|111141|111163.4|111138.4|9
1739804390000|2025-02-17 14:59:50|111165.5|111140.5|111167.3|111142.3|111168|111143|111163.3|111138.3|26
1739804400000|2025-02-17 15:00:00|111168|111143|111168.9|111143.9|111169.1|111144.1|111165.3|111140.3|23
1739804410000|2025-02-17 15:00:10|111168.3|111143.3|111175.7|111150.7|111178.3|111153.3|111168.3|111143.3|27
1739804420000|2025-02-17 15:00:20|111176.7|111151.7|111177.2|111152.2|111178|111153|111175.2|111150.2|18
1739804430000|2025-02-17 15:00:30|111176.6|111151.6|111171.5|111146.5|111178.1|111153.1|111171.5|111146.5|15
1739804440000|2025-02-17 15:00:40|111172.3|111147.3|111171.7|111146.7|111175|111150|111170.5|111145.5|30
1739804450000|2025-02-17 15:00:50|111170|111145|111168.4|111143.4|111171.1|111146.1|111165.5|111140.5|16
1739804460000|2025-02-17 15:01:00|111167.2|111142.2|111169.3|111144.3|111170.9|111145.9|111167.2|111142.2|33
1739804470000|2025-02-17 15:01:10|111170.1|111145.1|111167.6|111142.6|111170.8|111145.8|111167.1|111142.1|23
1739804480000|2025-02-17 15:01:20|111168.9|111143.9|111167.9|111142.9|111170.9|111145.9|111167.6|111142.6|16
1739804490000|2025-02-17 15:01:30|111169.2|111144.2|111156.9|111131.9|111170.4|111145.4|111152.5|111127.5|28
1739804500000|2025-02-17 15:01:40|111156.4|111131.4|111159.7|111134.7|111159.9|111134.9|111156.1|111131.1|9
1739804510000|2025-02-17 15:01:50|111160.3|111135.3|111158.4|111133.4|111160.6|111135.6|111158.4|111133.4|13
1739804520000|2025-02-17 15:02:00|111157.5|111132.5|111159.5|111134.5|111159.8|111134.8|111157.5|111132.5|16
1739804530000|2025-02-17 15:02:10|111160.1|111135.1|111163.2|111138.2|111163.2|111138.2|111150.1|111125.1|38
1739804540000|2025-02-17 15:02:20|111163.4|111138.4|111169.5|111144.5|111169.9|111144.9|111163.1|111138.1|34
1739804550000|2025-02-17 15:02:30|111170.4|111145.4|111170.1|111145.1|111173.6|111148.6|111169.8|111144.8|18
1739804560000|2025-02-17 15:02:40|111168.8|111143.8|111170.2|111145.2|111170.5|111145.5|111167.8|111142.8|21
1739804570000|2025-02-17 15:02:50|111171.3|111146.3|111168.8|111143.8|111171.3|111146.3|111168.7|111143.7|11
1739804580000|2025-02-17 15:03:00|111169.5|111144.5|111169.1|111144.1|111169.8|111144.8|111162.5|111137.5|21
1739804590000|2025-02-17 15:03:10|111168.8|111143.8|111162.7|111137.7|111168.8|111143.8|111162.6|111137.6|30
1739804600000|2025-02-17 15:03:20|111163.5|111138.5|111158.5|111133.5|111163.5|111138.5|111156.9|111131.9|44
1739804610000|2025-02-17 15:03:30|111159.3|111134.3|111158.2|111133.2|111159.9|111134.9|111154|111129|30
1739804620000|2025-02-17 15:03:40|111159|111134|111157.1|111132.1|111160.3|111135.3|111156.7|111131.7|28
1739804630000|2025-02-17 15:03:50|111158.6|111133.6|111155.2|111130.2|111158.6|111133.6|111154.2|111129.2|18
1739804640000|2025-02-17 15:04:00|111154.9|111129.9|111156.2|111131.2|111157.3|111132.3|111154.9|111129.9|14
1739804650000|2025-02-17 15:04:10|111156.8|111131.8|111162.6|111137.6|111163.6|111138.6|111155.7|111130.7|47
1739804660000|2025-02-17 15:04:20|111163.3|111138.3|111160.4|111135.4|111164.1|111139.1|111159.8|111134.8|24
1739804670000|2025-02-17 15:04:30|111160.7|111135.7|111162.7|111137.7|111162.7|111137.7|111160.2|111135.2|17
1739804680000|2025-02-17 15:04:40|111161.7|111136.7|111161.8|111136.8|111163.1|111138.1|111159.6|111134.6|20
1739804690000|2025-02-17 15:04:50|111160.9|111135.9|111160.7|111135.7|111162.5|111137.5|111160.6|111135.6|11
1739804700000|2025-02-17 15:05:00|111161.4|111136.4|111160.7|111135.7|111163.7|111138.7|111158.7|111133.7|28
1739804710000|2025-02-17 15:05:10|111160.2|111135.2|111161.3|111136.3|111162.7|111137.7|111159.2|111134.2|12
1739804720000|2025-02-17 15:05:20|111162.1|111137.1|111161.6|111136.6|111162.1|111137.1|111159.3|111134.3|9
1739804730000|2025-02-17 15:05:30|111161.1|111136.1|111161.4|111136.4|111162.4|111137.4|111158.7|111133.7|19
1739804740000|2025-02-17 15:05:40|111162.1|111137.1|111160.4|111135.4|111163.3|111138.3|111159.6|111134.6|13
1739804750000|2025-02-17 15:05:50|111159.7|111134.7|111160.8|111135.8|111160.8|111135.8|111159.3|111134.3|11
1739804760000|2025-02-17 15:06:00|111159.3|111134.3|111161.5|111136.5|111163|111138|111157.8|111132.8|15
1739804770000|2025-02-17 15:06:10|111162.1|111137.1|111162.2|111137.2|111162.4|111137.4|111160.5|111135.5|9
1739804780000|2025-02-17 15:06:20|111161.4|111136.4|111160.5|111135.5|111161.4|111136.4|111160.5|111135.5|6
1739804790000|2025-02-17 15:06:30|111160.9|111135.9|111159|111134|111160.9|111135.9|111159|111134|7
1739804800000|2025-02-17 15:06:40|111159.5|111134.5|111158.9|111133.9|111159.5|111134.5|111158.1|111133.1|8
1739804810000|2025-02-17 15:06:50|111159.4|111134.4|111158.8|111133.8|111159.9|111134.9|111158.5|111133.5|7
1739804820000|2025-02-17 15:07:00|111159.3|111134.3|111158.6|111133.6|111160.2|111135.2|111158.6|111133.6|11
1739804830000|2025-02-17 15:07:10|111158.5|111133.5|111152.5|111127.5|111158.6|111133.6|111152.4|111127.4|10
1739804840000|2025-02-17 15:07:20|111153|111128|111145.4|111120.4|111154.2|111129.2|111145.2|111120.2|21
1739804850000|2025-02-17 15:07:30|111145.8|111120.8|111152.4|111127.4|111152.4|111127.4|111143.6|111118.6|27
1739804860000|2025-02-17 15:07:40|111151.6|111126.6|111152.9|111127.9|111153.4|111128.4|111148.6|111123.6|32
1739804870000|2025-02-17 15:07:50|111151.8|111126.8|111150.5|111125.5|111151.8|111126.8|111146.2|111121.2|17
1739804880000|2025-02-17 15:08:00|111151.3|111126.3|111151.4|111126.4|111151.7|111126.7|111151.3|111126.3|5
1739804890000|2025-02-17 15:08:10|111152|111127|111151.3|111126.3|111152.3|111127.3|111150.2|111125.2|10
1739804900000|2025-02-17 15:08:20|111152|111127|111151.1|111126.1|111152.6|111127.6|111151|111126|8
1739804910000|2025-02-17 15:08:30|111152|111127|111158.8|111133.8|111158.8|111133.8|111152|111127|10
1739804920000|2025-02-17 15:08:40|111159|111134|111158.6|111133.6|111159|111134|111157.7|111132.7|4
1739804930000|2025-02-17 15:08:50|111157|111132|111152|111127|111157|111132|111147.9|111122.9|12
1739804940000|2025-02-17 15:09:00|111152.7|111127.7|111162.1|111137.1|111162.5|111137.5|111152.7|111127.7|24
1739804950000|2025-02-17 15:09:10|111161.7|111136.7|111162.2|111137.2|111162.2|111137.2|111161|111136|11
1739804960000|2025-02-17 15:09:20|111161.6|111136.6|111158.7|111133.7|111161.6|111136.6|111152.4|111127.4|19
1739804970000|2025-02-17 15:09:30|111158.1|111133.1|111147.4|111122.4|111158.1|111133.1|111147.4|111122.4|9
1739804980000|2025-02-17 15:09:40|111148.1|111123.1|111151.3|111126.3|111151.3|111126.3|111148.1|111123.1|6
1739804990000|2025-02-17 15:09:50|111151.5|111126.5|111147.2|111122.2|111151.5|111126.5|111146.9|111121.9|6
1739805000000|2025-02-17 15:10:00|111145.6|111120.6|111147.4|111122.4|111147.4|111122.4|111145.6|111120.6|5
1739805010000|2025-02-17 15:10:10|111147.5|111122.5|111147.4|111122.4|111147.5|111122.5|111146.8|111121.8|5
1739805020000|2025-02-17 15:10:20|111148.2|111123.2|111147.6|111122.6|111148.2|111123.2|111147.3|111122.3|5
1739805030000|2025-02-17 15:10:30|111146.8|111121.8|111146.8|111121.8|111146.9|111121.9|111146.4|111121.4|6
1739805040000|2025-02-17 15:10:40|111147.6|111122.6|111147.6|111122.6|111147.9|111122.9|111147.3|111122.3|7
1739805050000|2025-02-17 15:10:50|111142.5|111117.5|111136.9|111111.9|111142.5|111117.5|111136.7|111111.7|10
1739805060000|2025-02-17 15:11:00|111136.6|111111.6|111135.7|111110.7|111136.6|111111.6|111135.6|111110.6|4
1739805070000|2025-02-17 15:11:10|111135.3|111110.3|111133.5|111108.5|111136.7|111111.7|111132.8|111107.8|10
1739805080000|2025-02-17 15:11:20|111132.9|111107.9|111130.1|111105.1|111134|111109|111128.5|111103.5|13
1739805090000|2025-02-17 15:11:30|111130.4|111105.4|111129.1|111104.1|111130.7|111105.7|111128.1|111103.1|12
1739805100000|2025-02-17 15:11:40|111128.7|111103.7|111126.7|111101.7|111129.1|111104.1|111126.5|111101.5|10
1739805110000|2025-02-17 15:11:50|111125.6|111100.6|111114.9|111089.9|111125.6|111100.6|111113.7|111088.7|14
1739805120000|2025-02-17 15:12:00|111114.4|111089.4|111118.2|111093.2|111118.2|111093.2|111112.6|111087.6|13
1739805130000|2025-02-17 15:12:10|111119.1|111094.1|111129.6|111104.6|111131.6|111106.6|111119.1|111094.1|15
1739805140000|2025-02-17 15:12:20|111130.6|111105.6|111132.2|111107.2|111132.6|111107.6|111130.6|111105.6|14
1739805150000|2025-02-17 15:12:30|111131.3|111106.3|111131.2|111106.2|111131.5|111106.5|111130.5|111105.5|8
1739805160000|2025-02-17 15:12:40|111131|111106|111141|111116|111141.1|111116.1|111131|111106|10
1739805170000|2025-02-17 15:12:50|111141.3|111116.3|111139.8|111114.8|111141.3|111116.3|111139.2|111114.2|7
1739805180000|2025-02-17 15:13:00|111139.2|111114.2|111137.7|111112.7|111141.6|111116.6|111137|111112|10
1739805190000|2025-02-17 15:13:10|111136|111111|111133.5|111108.5|111136.3|111111.3|111133.2|111108.2|20
1739805200000|2025-02-17 15:13:20|111134.9|111109.9|111133.5|111108.5|111136.4|111111.4|111133.3|111108.3|22
1739805210000|2025-02-17 15:13:30|111134.9|111109.9|111136.7|111111.7|111138.2|111113.2|111133.5|111108.5|17
1739805220000|2025-02-17 15:13:40|111136.5|111111.5|111136.5|111111.5|111136.5|111111.5|111136.5|111111.5|1
1739805230000|2025-02-17 15:13:50|111137.3|111112.3|111132.7|111107.7|111138.3|111113.3|111132.7|111107.7|21
1739805240000|2025-02-17 15:14:00|111133.8|111108.8|111136.4|111111.4|111137.6|111112.6|111133.8|111108.8|10
1739805250000|2025-02-17 15:14:10|111135.7|111110.7|111132.7|111107.7|111136.1|111111.1|111132.7|111107.7|16
1739805260000|2025-02-17 15:14:20|111132.1|111107.1|111130.8|111105.8|111132.4|111107.4|111130.8|111105.8|13
1739805270000|2025-02-17 15:14:30|111133.2|111108.2|111129.8|111104.8|111133.2|111108.2|111129.8|111104.8|8
1739805280000|2025-02-17 15:14:40|111130.6|111105.6|111132.5|111107.5|111133.8|111108.8|111130.6|111105.6|18
1739805290000|2025-02-17 15:14:50|111133|111108|111126.1|111101.1|111133|111108|111125.1|111100.1|24
1739805300000|2025-02-17 15:15:00|111126.4|111101.4|111127.2|111102.2|111127.9|111102.9|111124.4|111099.4|29
1739805310000|2025-02-17 15:15:10|111127.8|111102.8|111131.8|111106.8|111132|111107|111127.8|111102.8|17
1739805320000|2025-02-17 15:15:20|111132.5|111107.5|111129.8|111104.8|111133.7|111108.7|111129.8|111104.8|8
1739805330000|2025-02-17 15:15:30|111130.4|111105.4|111133.5|111108.5|111133.7|111108.7|111128.6|111103.6|9
1739805340000|2025-02-17 15:15:40|111132.7|111107.7|111129.3|111104.3|111132.7|111107.7|111129.3|111104.3|15
1739805350000|2025-02-17 15:15:50|111130.1|111105.1|111116.3|111091.3|111130.1|111105.1|111116.3|111091.3|17
1739805360000|2025-02-17 15:16:00|111118.1|111093.1|111123|111098|111123|111098|111115.6|111090.6|20
1739805370000|2025-02-17 15:16:10|111122.2|111097.2|111120.9|111095.9|111122.3|111097.3|111120.5|111095.5|7
1739805380000|2025-02-17 15:16:20|111120.7|111095.7|111121|111096|111121|111096|111120.6|111095.6|3
1739805390000|2025-02-17 15:16:30|111120.9|111095.9|111121|111096|111121|111096|111120.9|111095.9|2
1739805400000|2025-02-17 15:16:40|111118.8|111093.8|111120.5|111095.5|111120.8|111095.8|111118.8|111093.8|4
1739805410000|2025-02-17 15:16:50|111119.6|111094.6|111129|111104|111131.6|111106.6|111119.6|111094.6|15
1739805420000|2025-02-17 15:17:00|111128.5|111103.5|111128.1|111103.1|111129|111104|111127.9|111102.9|9
1739805430000|2025-02-17 15:17:10|111128.3|111103.3|111128.9|111103.9|111129.2|111104.2|111128.3|111103.3|8
1739805440000|2025-02-17 15:17:20|111128.4|111103.4|111130.2|111105.2|111130.8|111105.8|111128.4|111103.4|10
1739805450000|2025-02-17 15:17:30|111130.1|111105.1|111129.3|111104.3|111130.4|111105.4|111129.3|111104.3|4
1739805460000|2025-02-17 15:17:40|111129|111104|111127.5|111102.5|111129|111104|111127.5|111102.5|3
1739805470000|2025-02-17 15:17:50|111128.1|111103.1|111131.9|111106.9|111131.9|111106.9|111128.1|111103.1|8
1739805480000|2025-02-17 15:18:00|111130.5|111105.5|111132.4|111107.4|111134.1|111109.1|111130|111105|18
1739805490000|2025-02-17 15:18:10|111133.3|111108.3|111134.3|111109.3|111134.5|111109.5|111132.2|111107.2|16
1739805500000|2025-02-17 15:18:20|111133.9|111108.9|111134.3|111109.3|111134.9|111109.9|111133.8|111108.8|13
1739805510000|2025-02-17 15:18:30|111134|111109|111134.2|111109.2|111134.3|111109.3|111133.8|111108.8|10
1739805520000|2025-02-17 15:18:40|111133.8|111108.8|111132.4|111107.4|111133.8|111108.8|111130.3|111105.3|5
1739805530000|2025-02-17 15:18:50|111133.2|111108.2|111133.1|111108.1|111133.2|111108.2|111132.1|111107.1|5
1739805540000|2025-02-17 15:19:00|111133.4|111108.4|111134.5|111109.5|111134.5|111109.5|111130|111105|15
1739805550000|2025-02-17 15:19:10|111133.5|111108.5|111134.4|111109.4|111134.4|111109.4|111133.5|111108.5|7
1739805570000|2025-02-17 15:19:30|111134.6|111109.6|111135.7|111110.7|111135.7|111110.7|111134.6|111109.6|4
1739805580000|2025-02-17 15:19:40|111136.5|111111.5|111144.9|111119.9|111146.6|111121.6|111136.5|111111.5|29
1739805590000|2025-02-17 15:19:50|111145.3|111120.3|111155.3|111130.3|111158.8|111133.8|111145.3|111120.3|23
1739805600000|2025-02-17 15:20:00|111152.3|111127.3|111157.9|111132.9|111158.2|111133.2|111149.4|111124.4|22
1739805610000|2025-02-17 15:20:10|111155.8|111130.8|111159.7|111134.7|111162.7|111137.7|111155|111130|11
1739805620000|2025-02-17 15:20:20|111160|111135|111161|111136|111161|111136|111155.6|111130.6|15
1739805630000|2025-02-17 15:20:30|111162.5|111137.5|111168.4|111143.4|111168.4|111143.4|111162.5|111137.5|16
1739805640000|2025-02-17 15:20:40|111168.9|111143.9|111164.8|111139.8|111169.5|111144.5|111164.8|111139.8|11
1739805650000|2025-02-17 15:20:50|111165.4|111140.4|111167.2|111142.2|111168.3|111143.3|111163.9|111138.9|14
1739805660000|2025-02-17 15:21:00|111167.9|111142.9|111167.2|111142.2|111168|111143|111166.7|111141.7|20
1739805670000|2025-02-17 15:21:10|111167.9|111142.9|111168.4|111143.4|111168.5|111143.5|111166.7|111141.7|13
1739805680000|2025-02-17 15:21:20|111167.9|111142.9|111163.6|111138.6|111167.9|111142.9|111161.5|111136.5|18
1739805690000|2025-02-17 15:21:30|111163.8|111138.8|111163.6|111138.6|111163.8|111138.8|111162.6|111137.6|16
1739805700000|2025-02-17 15:21:40|111163|111138|111164.1|111139.1|111164.1|111139.1|111162.5|111137.5|9
1739805710000|2025-02-17 15:21:50|111163.9|111138.9|111163.9|111138.9|111164.6|111139.6|111163.9|111138.9|6
1739805720000|2025-02-17 15:22:00|111164.1|111139.1|111163.9|111138.9|111164.1|111139.1|111163.8|111138.8|12
1739805730000|2025-02-17 15:22:10|111164.1|111139.1|111165.5|111140.5|111166.3|111141.3|111163.9|111138.9|8
1739805740000|2025-02-17 15:22:20|111166.5|111141.5|111164|111139|111171.7|111146.7|111164|111139|28
1739805750000|2025-02-17 15:22:30|111164.9|111139.9|111162.7|111137.7|111164.9|111139.9|111162|111137|22
1739805760000|2025-02-17 15:22:40|111163.1|111138.1|111157.4|111132.4|111163.1|111138.1|111155.9|111130.9|14
1739805770000|2025-02-17 15:22:50|111158.1|111133.1|111157.4|111132.4|111158.1|111133.1|111157.4|111132.4|7
1739805780000|2025-02-17 15:23:00|111158.1|111133.1|111158.6|111133.6|111158.7|111133.7|111157.4|111132.4|9
1739805790000|2025-02-17 15:23:10|111159.3|111134.3|111157.2|111132.2|111159.5|111134.5|111156.6|111131.6|11
1739805800000|2025-02-17 15:23:20|111156.5|111131.5|111154.5|111129.5|111156.5|111131.5|111153.8|111128.8|11
1739805810000|2025-02-17 15:23:30|111154.6|111129.6|111153.9|111128.9|111154.6|111129.6|111153.4|111128.4|4
1739805820000|2025-02-17 15:23:40|111154|111129|111154.6|111129.6|111154.6|111129.6|111154|111129|3
1739805830000|2025-02-17 15:23:50|111155.2|111130.2|111157.2|111132.2|111157.2|111132.2|111155.2|111130.2|11
1739805840000|2025-02-17 15:24:00|111158.4|111133.4|111156.8|111131.8|111158.4|111133.4|111155.7|111130.7|8
1739805850000|2025-02-17 15:24:10|111157.9|111132.9|111155.6|111130.6|111157.9|111132.9|111155.6|111130.6|3
1739805860000|2025-02-17 15:24:20|111155.5|111130.5|111155.4|111130.4|111155.5|111130.5|111155.4|111130.4|2
1739805870000|2025-02-17 15:24:30|111156|111131|111160.3|111135.3|111160.3|111135.3|111156|111131|6
1739805880000|2025-02-17 15:24:40|111161|111136|111162.3|111137.3|111164.1|111139.1|111161|111136|11
1739805890000|2025-02-17 15:24:50|111162.4|111137.4|111155.7|111130.7|111162.4|111137.4|111155.7|111130.7|4
1739805900000|2025-02-17 15:25:00|111156.8|111131.8|111148.9|111123.9|111157|111132|111148.9|111123.9|13
1739805910000|2025-02-17 15:25:10|111148.5|111123.5|111139.5|111114.5|111148.7|111123.7|111139.3|111114.3|12
1739805920000|2025-02-17 15:25:20|111138.9|111113.9|111138.4|111113.4|111138.9|111113.9|111138.4|111113.4|3
1739805930000|2025-02-17 15:25:30|111139|111114|111144.3|111119.3|111144.3|111119.3|111138.4|111113.4|14
1739805940000|2025-02-17 15:25:40|111145|111120|111145.8|111120.8|111145.8|111120.8|111145|111120|2
1739805950000|2025-02-17 15:25:50|111145.7|111120.7|111145.6|111120.6|111145.7|111120.7|111145.6|111120.6|2
1739805960000|2025-02-17 15:26:00|111146.7|111121.7|111147.4|111122.4|111147.4|111122.4|111146.5|111121.5|7
1739805970000|2025-02-17 15:26:10|111147.9|111122.9|111146.4|111121.4|111147.9|111122.9|111146.2|111121.2|6
1739805980000|2025-02-17 15:26:20|111146.3|111121.3|111145.7|111120.7|111146.3|111121.3|111145.7|111120.7|3
1739805990000|2025-02-17 15:26:30|111145.1|111120.1|111144.6|111119.6|111145.1|111120.1|111144.5|111119.5|6
1739806000000|2025-02-17 15:26:40|111146.6|111121.6|111145|111120|111146.6|111121.6|111144.6|111119.6|3
1739806010000|2025-02-17 15:26:50|111144.8|111119.8|111140|111115|111144.8|111119.8|111139.6|111114.6|7
1739806020000|2025-02-17 15:27:00|111140.5|111115.5|111140.6|111115.6|111141.1|111116.1|111140.5|111115.5|4
1739806030000|2025-02-17 15:27:10|111140.1|111115.1|111139.7|111114.7|111141.6|111116.6|111139.7|111114.7|5
1739806040000|2025-02-17 15:27:20|111139.6|111114.6|111136.9|111111.9|111139.6|111114.6|111134.7|111109.7|16
1739806050000|2025-02-17 15:27:30|111134.4|111109.4|111131.1|111106.1|111134.4|111109.4|111131.1|111106.1|12
1739806060000|2025-02-17 15:27:40|111130.8|111105.8|111133.5|111108.5|111133.5|111108.5|111129.6|111104.6|23
1739806070000|2025-02-17 15:27:50|111133.3|111108.3|111139.3|111114.3|111139.3|111114.3|111132.4|111107.4|13
1739806080000|2025-02-17 15:28:00|111138.6|111113.6|111137.2|111112.2|111138.9|111113.9|111135.7|111110.7|15
1739806090000|2025-02-17 15:28:10|111136.9|111111.9|111134.8|111109.8|111137|111112|111130.9|111105.9|14
1739806100000|2025-02-17 15:28:20|111135.8|111110.8|111138.1|111113.1|111138.9|111113.9|111134.2|111109.2|14
1739806110000|2025-02-17 15:28:30|111138.8|111113.8|111144.3|111119.3|111145.3|111120.3|111138.8|111113.8|21
1739806120000|2025-02-17 15:28:40|111142.8|111117.8|111144.3|111119.3|111146.2|111121.2|111142.8|111117.8|15
1739806130000|2025-02-17 15:28:50|111143.8|111118.8|111146.1|111121.1|111148.2|111123.2|111143.8|111118.8|24
1739806140000|2025-02-17 15:29:00|111145.4|111120.4|111142.7|111117.7|111145.9|111120.9|111141.3|111116.3|23
1739806150000|2025-02-17 15:29:10|111142.2|111117.2|111146.7|111121.7|111147.6|111122.6|111142.2|111117.2|15
1739806160000|2025-02-17 15:29:20|111146.6|111121.6|111148.6|111123.6|111149.2|111124.2|111146.6|111121.6|8
1739806170000|2025-02-17 15:29:30|111150.2|111125.2|111150.5|111125.5|111151.1|111126.1|111150.2|111125.2|6
1739806180000|2025-02-17 15:29:40|111149.9|111124.9|111147.7|111122.7|111150|111125|111146.3|111121.3|19
1739806190000|2025-02-17 15:29:50|111149.1|111124.1|111148.5|111123.5|111149.1|111124.1|111147.6|111122.6|15
1739806200000|2025-02-17 15:30:00|111148|111123|111137.1|111112.1|111148.5|111123.5|111135.1|111110.1|23
1739806210000|2025-02-17 15:30:10|111137|111112|111120.6|111095.6|111140.4|111115.4|111119.8|111094.8|30
1739806220000|2025-02-17 15:30:20|111120.1|111095.1|111120.4|111095.4|111121.8|111096.8|111119|111094|11
1739806230000|2025-02-17 15:30:30|111120.5|111095.5|111109.3|111084.3|111120.5|111095.5|111105.5|111080.5|37
1739806240000|2025-02-17 15:30:40|111109.9|111084.9|111105.3|111080.3|111113.5|111088.5|111105.1|111080.1|43
1739806250000|2025-02-17 15:30:50|111104.7|111079.7|111098.3|111073.3|111107.4|111082.4|111097.1|111072.1|37
1739806260000|2025-02-17 15:31:00|111097.5|111072.5|111092.6|111067.6|111097.5|111072.5|111090.3|111065.3|27
1739806270000|2025-02-17 15:31:10|111092.8|111067.8|111092.7|111067.7|111096.3|111071.3|111092.1|111067.1|21
1739806280000|2025-02-17 15:31:20|111094.2|111069.2|111090|111065|111094.3|111069.3|111084.2|111059.2|51
1739806290000|2025-02-17 15:31:30|111092.5|111067.5|111080.6|111055.6|111092.5|111067.5|111079.4|111054.4|26
1739806300000|2025-02-17 15:31:40|111081|111056|111081.8|111056.8|111083.5|111058.5|111080.1|111055.1|27
1739806310000|2025-02-17 15:31:50|111081.2|111056.2|111077.1|111052.1|111082.2|111057.2|111076.3|111051.3|23
1739806320000|2025-02-17 15:32:00|111076.4|111051.4|111071.8|111046.8|111077.5|111052.5|111070.2|111045.2|34
1739806330000|2025-02-17 15:32:10|111071.7|111046.7|111064|111039|111071.7|111046.7|111060.7|111035.7|35
1739806340000|2025-02-17 15:32:20|111060.3|111035.3|111067.3|111042.3|111068.4|111043.4|111060.3|111035.3|36
1739806350000|2025-02-17 15:32:30|111062.6|111037.6|111066.8|111041.8|111068.5|111043.5|111062.6|111037.6|18
1739806360000|2025-02-17 15:32:40|111065.6|111040.6|111063.2|111038.2|111065.6|111040.6|111061.3|111036.3|15
1739806370000|2025-02-17 15:32:50|111063.5|111038.5|111063.1|111038.1|111063.5|111038.5|111063.1|111038.1|2
1739806380000|2025-02-17 15:33:00|111061.5|111036.5|111061.6|111036.6|111063.9|111038.9|111058|111033|27
1739806390000|2025-02-17 15:33:10|111060.6|111035.6|111042.8|111017.8|111060.6|111035.6|111036.4|111011.4|26
1739806400000|2025-02-17 15:33:20|111042.9|111017.9|111039.7|111014.7|111045.2|111020.2|111039.7|111014.7|22
1739806410000|2025-02-17 15:33:30|111039.2|111014.2|111038.2|111013.2|111039.2|111014.2|111036.5|111011.5|20
1739806420000|2025-02-17 15:33:40|111038|111013|111039.6|111014.6|111040.3|111015.3|111037.2|111012.2|17
1739806430000|2025-02-17 15:33:50|111037.8|111012.8|111039.1|111014.1|111039.1|111014.1|111032.3|111007.3|40
1739806440000|2025-02-17 15:34:00|111038.6|111013.6|111039.1|111014.1|111041.7|111016.7|111038|111013|26
1739806450000|2025-02-17 15:34:10|111040.1|111015.1|111042.1|111017.1|111044.4|111019.4|111039.3|111014.3|24
1739806460000|2025-02-17 15:34:20|111042|111017|111062.2|111037.2|111062.2|111037.2|111040|111015|41
1739806470000|2025-02-17 15:34:30|111062|111037|111056.2|111031.2|111064.6|111039.6|111055.8|111030.8|30
1739806480000|2025-02-17 15:34:40|111057.7|111032.7|111060.2|111035.2|111060.5|111035.5|111052.4|111027.4|43
1739806490000|2025-02-17 15:34:50|111060.8|111035.8|111043.1|111018.1|111060.8|111035.8|111040.8|111015.8|50
1739806500000|2025-02-17 15:35:00|111043.2|111018.2|111047.1|111022.1|111049.3|111024.3|111042.7|111017.7|39
1739806510000|2025-02-17 15:35:10|111048.5|111023.5|111056|111031|111057.5|111032.5|111045.6|111020.6|36
1739806520000|2025-02-17 15:35:20|111055.4|111030.4|111065.8|111040.8|111069.6|111044.6|111054.5|111029.5|42
1739806530000|2025-02-17 15:35:30|111063.5|111038.5|111055.7|111030.7|111069|111044|111054.8|111029.8|44
1739806540000|2025-02-17 15:35:40|111055.6|111030.6|111054|111029|111055.6|111030.6|111050.6|111025.6|45
1739806550000|2025-02-17 15:35:50|111054.3|111029.3|111057.4|111032.4|111059.2|111034.2|111054|111029|32
1739806560000|2025-02-17 15:36:00|111059|111034|111065.7|111040.7|111067.1|111042.1|111057.5|111032.5|23
1739806570000|2025-02-17 15:36:10|111067.1|111042.1|111059.6|111034.6|111073.2|111048.2|111058|111033|35
1739806580000|2025-02-17 15:36:20|111058.2|111033.2|111049.1|111024.1|111073.9|111048.9|111047.3|111022.3|27
1739806590000|2025-02-17 15:36:30|111049.6|111024.6|111047.6|111022.6|111050.3|111025.3|111045.3|111020.3|17
1739806600000|2025-02-17 15:36:40|111046.8|111021.8|111042.5|111017.5|111046.8|111021.8|111040.7|111015.7|22
1739806610000|2025-02-17 15:36:50|111043.2|111018.2|111046.5|111021.5|111048.2|111023.2|111043.2|111018.2|19
1739806620000|2025-02-17 15:37:00|111045.8|111020.8|111048.1|111023.1|111054|111029|111045.1|111020.1|42
1739806630000|2025-02-17 15:37:10|111049.3|111024.3|111041.3|111016.3|111050.1|111025.1|111041.3|111016.3|31
1739806640000|2025-02-17 15:37:20|111043.1|111018.1|111041.9|111016.9|111044.5|111019.5|111039.3|111014.3|29
1739806650000|2025-02-17 15:37:30|111040.6|111015.6|111043.7|111018.7|111044.8|111019.8|111039.3|111014.3|22
1739806660000|2025-02-17 15:37:40|111043.3|111018.3|111043.3|111018.3|111047|111022|111042.1|111017.1|17
1739806670000|2025-02-17 15:37:50|111042.7|111017.7|111038.5|111013.5|111042.7|111017.7|111035.9|111010.9|18
1739806680000|2025-02-17 15:38:00|111038.1|111013.1|111039.1|111014.1|111039.1|111014.1|111035.1|111010.1|21
1739806690000|2025-02-17 15:38:10|111038|111013|111041|111016|111041.6|111016.6|111037.6|111012.6|12
1739806700000|2025-02-17 15:38:20|111040|111015|111044.8|111019.8|111047.3|111022.3|111039.6|111014.6|24
1739806710000|2025-02-17 15:38:30|111045.5|111020.5|111046.6|111021.6|111047.3|111022.3|111042.9|111017.9|16
1739806720000|2025-02-17 15:38:40|111046.9|111021.9|111047.4|111022.4|111048.5|111023.5|111045.6|111020.6|14
1739806730000|2025-02-17 15:38:50|111046.9|111021.9|111040.9|111015.9|111046.9|111021.9|111039.8|111014.8|17
1739806740000|2025-02-17 15:39:00|111041.4|111016.4|111037.8|111012.8|111042|111017|111037.8|111012.8|22
1739806750000|2025-02-17 15:39:10|111039.5|111014.5|111034.3|111009.3|111040.4|111015.4|111034.3|111009.3|13
1739806760000|2025-02-17 15:39:20|111032.3|111007.3|111045.9|111020.9|111048.4|111023.4|111032.3|111007.3|36
1739806770000|2025-02-17 15:39:30|111047.1|111022.1|111049.6|111024.6|111050.4|111025.4|111043.8|111018.8|30
1739806780000|2025-02-17 15:39:40|111048.2|111023.2|111051.8|111026.8|111052.1|111027.1|111046.3|111021.3|32
1739806790000|2025-02-17 15:39:50|111052.1|111027.1|111048.4|111023.4|111054.9|111029.9|111048|111023|34
1739806800000|2025-02-17 15:40:00|111049.5|111024.5|111049.2|111024.2|111049.8|111024.8|111049.2|111024.2|4
1739806810000|2025-02-17 15:40:10|111048.2|111023.2|111052.7|111027.7|111053.9|111028.9|111046.8|111021.8|22
1739806820000|2025-02-17 15:40:20|111052.8|111027.8|111055.6|111030.6|111055.6|111030.6|111051.3|111026.3|20
1739806830000|2025-02-17 15:40:30|111055.9|111030.9|111052.2|111027.2|111055.9|111030.9|111051.2|111026.2|10
1739806840000|2025-02-17 15:40:40|111051.7|111026.7|111049.7|111024.7|111051.7|111026.7|111049.5|111024.5|9
1739806850000|2025-02-17 15:40:50|111049.3|111024.3|111050.5|111025.5|111050.5|111025.5|111048.4|111023.4|11
1739806860000|2025-02-17 15:41:00|111050.2|111025.2|111050.1|111025.1|111050.2|111025.2|111049.5|111024.5|5
1739806870000|2025-02-17 15:41:10|111051.4|111026.4|111055.1|111030.1|111055.1|111030.1|111051.4|111026.4|9
1739806880000|2025-02-17 15:41:20|111056.1|111031.1|111059.3|111034.3|111060.3|111035.3|111056.1|111031.1|10
1739806890000|2025-02-17 15:41:30|111058.7|111033.7|111052.8|111027.8|111058.7|111033.7|111051.2|111026.2|26
1739806900000|2025-02-17 15:41:40|111053.8|111028.8|111043.9|111018.9|111053.8|111028.8|111043.4|111018.4|16
1739806910000|2025-02-17 15:41:50|111044.5|111019.5|111054.3|111029.3|111054.3|111029.3|111044.5|111019.5|23
1739806920000|2025-02-17 15:42:00|111053.2|111028.2|111062.1|111037.1|111062.1|111037.1|111052.9|111027.9|27
1739806930000|2025-02-17 15:42:10|111061.2|111036.2|111062.1|111037.1|111062.6|111037.6|111059.9|111034.9|21
1739806940000|2025-02-17 15:42:20|111062.9|111037.9|111064.9|111039.9|111065.4|111040.4|111059.1|111034.1|21
1739806950000|2025-02-17 15:42:30|111064.2|111039.2|111054.2|111029.2|111064.9|111039.9|111053.3|111028.3|26
1739806960000|2025-02-17 15:42:40|111053.1|111028.1|111051.9|111026.9|111055.4|111030.4|111051.9|111026.9|10
1739806970000|2025-02-17 15:42:50|111052|111027|111055.8|111030.8|111055.8|111030.8|111052|111027|4
1739806980000|2025-02-17 15:43:00|111056.4|111031.4|111081.8|111056.8|111081.8|111056.8|111056.4|111031.4|32
1739806990000|2025-02-17 15:43:10|111081.1|111056.1|111087.6|111062.6|111087.6|111062.6|111078.1|111053.1|24
1739807000000|2025-02-17 15:43:20|111086.3|111061.3|111072.8|111047.8|111087.6|111062.6|111071|111046|25
1739807010000|2025-02-17 15:43:30|111071.9|111046.9|111071.9|111046.9|111073.6|111048.6|111066.7|111041.7|29
1739807020000|2025-02-17 15:43:40|111072.9|111047.9|111066.6|111041.6|111073.4|111048.4|111066.6|111041.6|22
1739807030000|2025-02-17 15:43:50|111066|111041|111068.9|111043.9|111071.2|111046.2|111066|111041|35
1739807040000|2025-02-17 15:44:00|111067.8|111042.8|111057.9|111032.9|111069.1|111044.1|111054.4|111029.4|34
1739807050000|2025-02-17 15:44:10|111057.8|111032.8|111055.8|111030.8|111062.9|111037.9|111055.8|111030.8|25
1739807060000|2025-02-17 15:44:20|111056.6|111031.6|111053.8|111028.8|111058.2|111033.2|111053|111028|16
1739807070000|2025-02-17 15:44:30|111052.5|111027.5|111050.4|111025.4|111052.5|111027.5|111050.4|111025.4|10
1739807080000|2025-02-17 15:44:40|111051.5|111026.5|111049.7|111024.7|111052.1|111027.1|111047.9|111022.9|13
1739807090000|2025-02-17 15:44:50|111049.1|111024.1|111047.6|111022.6|111049.7|111024.7|111047.3|111022.3|13
1739807100000|2025-02-17 15:45:00|111051.3|111026.3|111045.3|111020.3|111051.3|111026.3|111045.3|111020.3|7
1739807110000|2025-02-17 15:45:10|111046.8|111021.8|111064.6|111039.6|111065.4|111040.4|111044|111019|31
1739807120000|2025-02-17 15:45:20|111065.4|111040.4|111065.6|111040.6|111066|111041|111063.4|111038.4|15
1739807130000|2025-02-17 15:45:30|111066|111041|111074.2|111049.2|111074.9|111049.9|111066|111041|22
1739807140000|2025-02-17 15:45:40|111073.6|111048.6|111074.8|111049.8|111077.6|111052.6|111070.2|111045.2|20
1739807150000|2025-02-17 15:45:50|111074|111049|111063|111038|111074.9|111049.9|111062.1|111037.1|22
1739807160000|2025-02-17 15:46:00|111062.5|111037.5|111056.8|111031.8|111062.5|111037.5|111055.9|111030.9|18
1739807170000|2025-02-17 15:46:10|111057.6|111032.6|111049.6|111024.6|111057.6|111032.6|111047.8|111022.8|30
1739807180000|2025-02-17 15:46:20|111047.5|111022.5|111055.5|111030.5|111068.1|111043.1|111047.5|111022.5|38
1739807190000|2025-02-17 15:46:30|111055.4|111030.4|111040.9|111015.9|111055.4|111030.4|111039.9|111014.9|21
1739807200000|2025-02-17 15:46:40|111041.5|111016.5|111051.3|111026.3|111051.3|111026.3|111041.5|111016.5|13
1739807210000|2025-02-17 15:46:50|111050.9|111025.9|111053.2|111028.2|111053.5|111028.5|111050.7|111025.7|6
1739807220000|2025-02-17 15:47:00|111052.8|111027.8|111059.1|111034.1|111063.4|111038.4|111050.8|111025.8|31
1739807230000|2025-02-17 15:47:10|111059.2|111034.2|111055|111030|111059.9|111034.9|111052.3|111027.3|25
1739807240000|2025-02-17 15:47:20|111055.5|111030.5|111054|111029|111058.9|111033.9|111052.7|111027.7|20
1739807250000|2025-02-17 15:47:30|111052.7|111027.7|111052.1|111027.1|111052.7|111027.7|111051.1|111026.1|8
1739807260000|2025-02-17 15:47:40|111053.4|111028.4|111047.4|111022.4|111053.4|111028.4|111047.4|111022.4|12
1739807270000|2025-02-17 15:47:50|111047.8|111022.8|111050.8|111025.8|111054.9|111029.9|111047.8|111022.8|15
1739807280000|2025-02-17 15:48:00|111050.5|111025.5|111048.4|111023.4|111052.3|111027.3|111047.8|111022.8|15
1739807290000|2025-02-17 15:48:10|111045.8|111020.8|111052.1|111027.1|111052.1|111027.1|111045.8|111020.8|18
1739807300000|2025-02-17 15:48:20|111051.5|111026.5|111050.4|111025.4|111052.5|111027.5|111049.1|111024.1|19
1739807310000|2025-02-17 15:48:30|111051.3|111026.3|111050.5|111025.5|111053.1|111028.1|111047.3|111022.3|20
1739807320000|2025-02-17 15:48:40|111051.2|111026.2|111068|111043|111073.5|111048.5|111051.2|111026.2|32
1739807330000|2025-02-17 15:48:50|111067.5|111042.5|111068.2|111043.2|111068.7|111043.7|111067.2|111042.2|12
1739807340000|2025-02-17 15:49:00|111067.6|111042.6|111066.6|111041.6|111067.6|111042.6|111065.6|111040.6|14
1739807350000|2025-02-17 15:49:10|111067.1|111042.1|111064.9|111039.9|111069.4|111044.4|111062.1|111037.1|14
1739807360000|2025-02-17 15:49:20|111066.1|111041.1|111076.9|111051.9|111078.3|111053.3|111066.1|111041.1|15
1739807370000|2025-02-17 15:49:30|111076.3|111051.3|111077.8|111052.8|111078|111053|111071.4|111046.4|15
1739807380000|2025-02-17 15:49:40|111077.1|111052.1|111061.2|111036.2|111077.1|111052.1|111060.3|111035.3|15
1739807390000|2025-02-17 15:49:50|111061.8|111036.8|111062.2|111037.2|111062.7|111037.7|111061.8|111036.8|8
1739807400000|2025-02-17 15:50:00|111062.1|111037.1|111062.7|111037.7|111062.7|111037.7|111062|111037|5
1739807410000|2025-02-17 15:50:10|111063.5|111038.5|111064|111039|111066.4|111041.4|111063.5|111038.5|13
1739807420000|2025-02-17 15:50:20|111064.5|111039.5|111066|111041|111066.5|111041.5|111064.1|111039.1|13
1739807430000|2025-02-17 15:50:30|111065.5|111040.5|111059|111034|111066|111041|111058.9|111033.9|11
1739807440000|2025-02-17 15:50:40|111058.3|111033.3|111066.3|111041.3|111067.1|111042.1|111058|111033|24
1739807450000|2025-02-17 15:50:50|111067|111042|111061.6|111036.6|111067|111042|111059.9|111034.9|12
1739807460000|2025-02-17 15:51:00|111063.1|111038.1|111068.7|111043.7|111069.7|111044.7|111061.8|111036.8|18
1739807470000|2025-02-17 15:51:10|111068.8|111043.8|111068.4|111043.4|111069.7|111044.7|111067.2|111042.2|14
1739807480000|2025-02-17 15:51:20|111069.4|111044.4|111067.5|111042.5|111073|111048|111067.5|111042.5|8
1739807490000|2025-02-17 15:51:30|111067|111042|111058|111033|111067|111042|111055.5|111030.5|24
1739807500000|2025-02-17 15:51:40|111057.2|111032.2|111053.5|111028.5|111058.4|111033.4|111053.5|111028.5|11
1739807510000|2025-02-17 15:51:50|111054.1|111029.1|111068.2|111043.2|111069.5|111044.5|111053.5|111028.5|11
1739807520000|2025-02-17 15:52:00|111068.5|111043.5|111066.8|111041.8|111071.4|111046.4|111066.8|111041.8|13
1739807530000|2025-02-17 15:52:10|111067.5|111042.5|111066.8|111041.8|111068|111043|111066.8|111041.8|8
1739807540000|2025-02-17 15:52:20|111066.3|111041.3|111068.7|111043.7|111069.1|111044.1|111066.3|111041.3|10
1739807550000|2025-02-17 15:52:30|111069.4|111044.4|111069.3|111044.3|111072.7|111047.7|111068.6|111043.6|11
1739807560000|2025-02-17 15:52:40|111068.6|111043.6|111081.8|111056.8|111084.2|111059.2|111068.6|111043.6|17
1739807570000|2025-02-17 15:52:50|111082.3|111057.3|111082.1|111057.1|111086|111061|111082.1|111057.1|14
1739807580000|2025-02-17 15:53:00|111082.8|111057.8|111086.9|111061.9|111086.9|111061.9|111082.8|111057.8|18
1739807590000|2025-02-17 15:53:10|111089.4|111064.4|111095.5|111070.5|111095.5|111070.5|111089.4|111064.4|22
1739807600000|2025-02-17 15:53:20|111096.6|111071.6|111098.6|111073.6|111098.9|111073.9|111095.7|111070.7|18
1739807610000|2025-02-17 15:53:30|111098.5|111073.5|111112.2|111087.2|111112.9|111087.9|111096.6|111071.6|23
1739807620000|2025-02-17 15:53:40|111112.6|111087.6|111108|111083|111112.6|111087.6|111106.3|111081.3|31
1739807630000|2025-02-17 15:53:50|111108.2|111083.2|111117|111092|111117|111092|111107.3|111082.3|18
1739807640000|2025-02-17 15:54:00|111115.1|111090.1|111114.4|111089.4|111117.2|111092.2|111113.2|111088.2|25
1739807650000|2025-02-17 15:54:10|111113.5|111088.5|111114.1|111089.1|111118.5|111093.5|111112.6|111087.6|18
1739807660000|2025-02-17 15:54:20|111114.6|111089.6|111119.6|111094.6|111119.9|111094.9|111113|111088|19
1739807670000|2025-02-17 15:54:30|111120.1|111095.1|111123.9|111098.9|111123.9|111098.9|111119.6|111094.6|19
1739807680000|2025-02-17 15:54:40|111125.3|111100.3|111127.9|111102.9|111130.4|111105.4|111124.8|111099.8|20
1739807690000|2025-02-17 15:54:50|111128.6|111103.6|111130.2|111105.2|111131.8|111106.8|111127.9|111102.9|26
1739807700000|2025-02-17 15:55:00|111131.3|111106.3|111130.7|111105.7|111132.2|111107.2|111127|111102|24
1739807710000|2025-02-17 15:55:10|111131.6|111106.6|111133.5|111108.5|111135.4|111110.4|111130.9|111105.9|23
1739807720000|2025-02-17 15:55:20|111132.9|111107.9|111127.5|111102.5|111133.5|111108.5|111125.2|111100.2|25
1739807730000|2025-02-17 15:55:30|111128.4|111103.4|111132.1|111107.1|111132.1|111107.1|111121.6|111096.6|22
1739807740000|2025-02-17 15:55:40|111133.4|111108.4|111133|111108|111137.3|111112.3|111133|111108|17
1739807750000|2025-02-17 15:55:50|111134|111109|111125.1|111100.1|111136.1|111111.1|111125.1|111100.1|27
1739807760000|2025-02-17 15:56:00|111125.6|111100.6|111126.5|111101.5|111129.4|111104.4|111124|111099|22
1739807770000|2025-02-17 15:56:10|111127.2|111102.2|111122.8|111097.8|111130.1|111105.1|111120.6|111095.6|24
1739807780000|2025-02-17 15:56:20|111123.8|111098.8|111128.4|111103.4|111129.3|111104.3|111121.1|111096.1|25
1739807790000|2025-02-17 15:56:30|111129.1|111104.1|111131.1|111106.1|111131.1|111106.1|111126.6|111101.6|22
1739807800000|2025-02-17 15:56:40|111131|111106|111125.8|111100.8|111132.5|111107.5|111125.6|111100.6|16
1739807810000|2025-02-17 15:56:50|111126.5|111101.5|111132.9|111107.9|111134.9|111109.9|111125.2|111100.2|21
1739807820000|2025-02-17 15:57:00|111134.1|111109.1|111133.9|111108.9|111134.1|111109.1|111120.7|111095.7|38
1739807830000|2025-02-17 15:57:10|111134.3|111109.3|111135.2|111110.2|111140.8|111115.8|111130.7|111105.7|29
1739807840000|2025-02-17 15:57:20|111134.7|111109.7|111136.4|111111.4|111138.6|111113.6|111118.4|111093.4|39
1739807850000|2025-02-17 15:57:30|111131.3|111106.3|111090.6|111065.6|111133.7|111108.7|111088.1|111063.1|59
1739807860000|2025-02-17 15:57:40|111095.6|111070.6|111094.8|111069.8|111097|111072|111091.2|111066.2|54
1739807870000|2025-02-17 15:57:50|111094.4|111069.4|111092.6|111067.6|111098.3|111073.3|111086.9|111061.9|53
1739807880000|2025-02-17 15:58:00|111090.9|111065.9|111083.5|111058.5|111091.9|111066.9|111083.4|111058.4|41
1739807890000|2025-02-17 15:58:10|111082.1|111057.1|111073.2|111048.2|111085|111060|111072.7|111047.7|35
1739807900000|2025-02-17 15:58:20|111072.4|111047.4|111073.4|111048.4|111077.1|111052.1|111072.1|111047.1|27
1739807910000|2025-02-17 15:58:30|111074.8|111049.8|111079.5|111054.5|111089|111064|111072.5|111047.5|44
1739807920000|2025-02-17 15:58:40|111080.6|111055.6|111077.2|111052.2|111083.8|111058.8|111067.8|111042.8|45
1739807930000|2025-02-17 15:58:50|111078|111053|111077.8|111052.8|111081.8|111056.8|111075|111050|44
1739807940000|2025-02-17 15:59:00|111077|111052|111073.3|111048.3|111078.4|111053.4|111072.7|111047.7|33
1739807950000|2025-02-17 15:59:10|111073.8|111048.8|111064.6|111039.6|111074.7|111049.7|111061.5|111036.5|27
1739807960000|2025-02-17 15:59:20|111068.3|111043.3|111062.3|111037.3|111071.9|111046.9|111060.6|111035.6|44
1739807970000|2025-02-17 15:59:30|111061.1|111036.1|111072.6|111047.6|111076.7|111051.7|111061.1|111036.1|47
1739807980000|2025-02-17 15:59:40|111073.3|111048.3|111085.1|111060.1|111087.1|111062.1|111073.3|111048.3|37
1739807990000|2025-02-17 15:59:50|111085.7|111060.7|111091.5|111066.5|111092.5|111067.5|111083.3|111058.3|52
1739808000000|2025-02-17 16:00:00|111090.6|111065.6|111094|111069|111096.5|111071.5|111087.6|111062.6|57
1739808010000|2025-02-17 16:00:10|111094.6|111069.6|111089.5|111064.5|111094.6|111069.6|111086.9|111061.9|53
1739808020000|2025-02-17 16:00:20|111090|111065|111093.2|111068.2|111094.6|111069.6|111085.7|111060.7|43
1739808030000|2025-02-17 16:00:30|111093.3|111068.3|111094|111069|111095.3|111070.3|111089.4|111064.4|38
1739808040000|2025-02-17 16:00:40|111093.1|111068.1|111097.4|111072.4|111097.4|111072.4|111087.1|111062.1|37
1739808050000|2025-02-17 16:00:50|111096.4|111071.4|111094.3|111069.3|111099.6|111074.6|111094.3|111069.3|40
1739808060000|2025-02-17 16:01:00|111095.9|111070.9|111092.3|111067.3|111099.4|111074.4|111092.3|111067.3|55
1739808070000|2025-02-17 16:01:10|111092.8|111067.8|111101.7|111076.7|111106|111081|111089.2|111064.2|48
1739808080000|2025-02-17 16:01:20|111104.2|111079.2|111099.9|111074.9|111107.5|111082.5|111099.7|111074.7|42
1739808090000|2025-02-17 16:01:30|111100|111075|111106|111081|111106|111081|111100|111075|21
1739808100000|2025-02-17 16:01:40|111106.6|111081.6|111107.1|111082.1|111111.1|111086.1|111106.6|111081.6|11
1739808110000|2025-02-17 16:01:50|111106.2|111081.2|111111|111086|111111.4|111086.4|111102.4|111077.4|32
1739808120000|2025-02-17 16:02:00|111111.5|111086.5|111102.5|111077.5|111111.7|111086.7|111100.9|111075.9|45
1739808130000|2025-02-17 16:02:10|111103.3|111078.3|111101.2|111076.2|111103.3|111078.3|111097.8|111072.8|23
1739808140000|2025-02-17 16:02:20|111102.6|111077.6|111098.5|111073.5|111104.4|111079.4|111097.3|111072.3|35
1739808150000|2025-02-17 16:02:30|111099.3|111074.3|111073.1|111048.1|111099.3|111074.3|111070.2|111045.2|38
1739808160000|2025-02-17 16:02:40|111073.9|111048.9|111078.8|111053.8|111078.8|111053.8|111060.5|111035.5|54
1739808170000|2025-02-17 16:02:50|111076.8|111051.8|111077.1|111052.1|111082.4|111057.4|111076.8|111051.8|17
1739808180000|2025-02-17 16:03:00|111078.4|111053.4|111078.4|111053.4|111082.1|111057.1|111078.4|111053.4|13
1739808190000|2025-02-17 16:03:10|111077.7|111052.7|111076.4|111051.4|111080.7|111055.7|111073.2|111048.2|24
1739808200000|2025-02-17 16:03:20|111075.8|111050.8|111070.6|111045.6|111076.4|111051.4|111070.2|111045.2|16
1739808210000|2025-02-17 16:03:30|111072.9|111047.9|111076.1|111051.1|111078.9|111053.9|111072.1|111047.1|19
1739808220000|2025-02-17 16:03:40|111075.5|111050.5|111073.5|111048.5|111075.5|111050.5|111073.5|111048.5|8
1739808230000|2025-02-17 16:03:50|111074.2|111049.2|111074.2|111049.2|111075|111050|111072.2|111047.2|15
1739808240000|2025-02-17 16:04:00|111074|111049|111076|111051|111078.8|111053.8|111073.9|111048.9|10
1739808250000|2025-02-17 16:04:10|111075.5|111050.5|111069.9|111044.9|111077.4|111052.4|111068.9|111043.9|15
1739808260000|2025-02-17 16:04:20|111069.2|111044.2|111068|111043|111070.4|111045.4|111067.5|111042.5|11
1739808270000|2025-02-17 16:04:30|111067.3|111042.3|111071.7|111046.7|111073.9|111048.9|111067.2|111042.2|15
1739808280000|2025-02-17 16:04:40|111072.8|111047.8|111073|111048|111074.4|111049.4|111072.8|111047.8|7
1739808290000|2025-02-17 16:04:50|111072.1|111047.1|111073.3|111048.3|111073.3|111048.3|111070.2|111045.2|12
1739808300000|2025-02-17 16:05:00|111072.2|111047.2|111075.5|111050.5|111078.5|111053.5|111072.2|111047.2|42
1739808310000|2025-02-17 16:05:10|111075.4|111050.4|111061.7|111036.7|111075.6|111050.6|111058.8|111033.8|39
1739808320000|2025-02-17 16:05:20|111063.5|111038.5|111061.7|111036.7|111065.3|111040.3|111060.1|111035.1|36
1739808330000|2025-02-17 16:05:30|111063.1|111038.1|111063.1|111038.1|111065.1|111040.1|111060.1|111035.1|24
1739808340000|2025-02-17 16:05:40|111063.8|111038.8|111068.1|111043.1|111068.8|111043.8|111062.5|111037.5|34
1739808350000|2025-02-17 16:05:50|111065.3|111040.3|111063.8|111038.8|111066.8|111041.8|111063.8|111038.8|12
1739808360000|2025-02-17 16:06:00|111064.4|111039.4|111062.3|111037.3|111066.2|111041.2|111061.2|111036.2|34
1739808370000|2025-02-17 16:06:10|111061.4|111036.4|111067.9|111042.9|111067.9|111042.9|111061.4|111036.4|28
1739808380000|2025-02-17 16:06:20|111065.4|111040.4|111064.8|111039.8|111068|111043|111062.4|111037.4|26
1739808390000|2025-02-17 16:06:30|111064|111039|111062.9|111037.9|111064.5|111039.5|111061.6|111036.6|23
1739808400000|2025-02-17 16:06:40|111064.5|111039.5|111060.9|111035.9|111065.6|111040.6|111060.9|111035.9|29
1739808410000|2025-02-17 16:06:50|111061.1|111036.1|111063|111038|111064.8|111039.8|111060.9|111035.9|16
1739808420000|2025-02-17 16:07:00|111063.8|111038.8|111065.9|111040.9|111068.6|111043.6|111063.2|111038.2|33
1739808430000|2025-02-17 16:07:10|111066.5|111041.5|111056.8|111031.8|111069.1|111044.1|111056.8|111031.8|36
1739808440000|2025-02-17 16:07:20|111057.9|111032.9|111065.3|111040.3|111065.3|111040.3|111055.6|111030.6|25
1739808450000|2025-02-17 16:07:30|111063.9|111038.9|111060.3|111035.3|111064.4|111039.4|111054.8|111029.8|39
1739808460000|2025-02-17 16:07:40|111058.8|111033.8|111065|111040|111066.2|111041.2|111058.5|111033.5|19
1739808470000|2025-02-17 16:07:50|111066.5|111041.5|111068.2|111043.2|111070.4|111045.4|111065|111040|36
1739808480000|2025-02-17 16:08:00|111067.6|111042.6|111080.2|111055.2|111080.7|111055.7|111066.8|111041.8|30
1739808490000|2025-02-17 16:08:10|111080.4|111055.4|111082.2|111057.2|111084.3|111059.3|111079.6|111054.6|18
1739808500000|2025-02-17 16:08:20|111083|111058|111086.6|111061.6|111087.7|111062.7|111083|111058|36
1739808510000|2025-02-17 16:08:30|111085.9|111060.9|111086.8|111061.8|111088.7|111063.7|111085.3|111060.3|18
1739808520000|2025-02-17 16:08:40|111086.1|111061.1|111084.3|111059.3|111086.1|111061.1|111083.2|111058.2|12
1739808530000|2025-02-17 16:08:50|111085|111060|111088|111063|111088.6|111063.6|111084.1|111059.1|16
1739808540000|2025-02-17 16:09:00|111089.9|111064.9|111096.1|111071.1|111098.9|111073.9|111089.9|111064.9|38
1739808550000|2025-02-17 16:09:10|111095.4|111070.4|111097.5|111072.5|111102|111077|111095.3|111070.3|25
1739808560000|2025-02-17 16:09:20|111098.3|111073.3|111100.5|111075.5|111102.5|111077.5|111098.3|111073.3|18
1739808570000|2025-02-17 16:09:30|111101.8|111076.8|111106.7|111081.7|111107.3|111082.3|111101.8|111076.8|17
1739808580000|2025-02-17 16:09:40|111106|111081|111100.2|111075.2|111106|111081|111100.2|111075.2|12
1739808590000|2025-02-17 16:09:50|111099.4|111074.4|111101.2|111076.2|111102.7|111077.7|111098.2|111073.2|16
1739808600000|2025-02-17 16:10:00|111100.9|111075.9|111099.4|111074.4|111101.8|111076.8|111097.7|111072.7|16
1739808610000|2025-02-17 16:10:10|111100.2|111075.2|111104.8|111079.8|111105|111080|111100.2|111075.2|11
1739808620000|2025-02-17 16:10:20|111104.9|111079.9|111105.7|111080.7|111105.7|111080.7|111104.6|111079.6|6
1739808630000|2025-02-17 16:10:30|111105|111080|111097.7|111072.7|111105|111080|111097|111072|18
1739808640000|2025-02-17 16:10:40|111098.1|111073.1|111096.8|111071.8|111099.3|111074.3|111095.8|111070.8|17
1739808650000|2025-02-17 16:10:50|111097.3|111072.3|111096.9|111071.9|111101.3|111076.3|111095.7|111070.7|17
1739808660000|2025-02-17 16:11:00|111097.7|111072.7|111099.4|111074.4|111101.3|111076.3|111097.7|111072.7|12
1739808670000|2025-02-17 16:11:10|111100.3|111075.3|111101.7|111076.7|111101.7|111076.7|111099.4|111074.4|12
1739808680000|2025-02-17 16:11:20|111102.6|111077.6|111101.6|111076.6|111103.4|111078.4|111101.6|111076.6|10
1739808690000|2025-02-17 16:11:30|111102.1|111077.1|111102.7|111077.7|111102.7|111077.7|111099.5|111074.5|12
1739808700000|2025-02-17 16:11:40|111101.2|111076.2|111101.1|111076.1|111102.3|111077.3|111099.2|111074.2|21
1739808710000|2025-02-17 16:11:50|111102.5|111077.5|111108|111083|111108.8|111083.8|111100.2|111075.2|20
1739808720000|2025-02-17 16:12:00|111107.3|111082.3|111111.5|111086.5|111111.5|111086.5|111105.9|111080.9|26
1739808730000|2025-02-17 16:12:10|111111.3|111086.3|111109.6|111084.6|111113|111088|111108.3|111083.3|20
1739808740000|2025-02-17 16:12:20|111108.7|111083.7|111108.7|111083.7|111109.6|111084.6|111107.5|111082.5|19
1739808750000|2025-02-17 16:12:30|111108.6|111083.6|111104.3|111079.3|111108.6|111083.6|111103.2|111078.2|18
1739808760000|2025-02-17 16:12:40|111105.2|111080.2|111104.6|111079.6|111105.7|111080.7|111104.4|111079.4|18
1739808770000|2025-02-17 16:12:50|111104.5|111079.5|111108.6|111083.6|111111.2|111086.2|111104.5|111079.5|27
1739808780000|2025-02-17 16:13:00|111108.4|111083.4|111103.3|111078.3|111110|111085|111103.3|111078.3|34
1739808790000|2025-02-17 16:13:10|111103|111078|111101.3|111076.3|111105.2|111080.2|111101.3|111076.3|17
1739808800000|2025-02-17 16:13:20|111102.1|111077.1|111102.5|111077.5|111105.2|111080.2|111101.5|111076.5|24
1739808810000|2025-02-17 16:13:30|111103.7|111078.7|111100.6|111075.6|111104.5|111079.5|111099.9|111074.9|23
1739808820000|2025-02-17 16:13:40|111099.3|111074.3|111100.5|111075.5|111100.5|111075.5|111099.3|111074.3|8
1739808830000|2025-02-17 16:13:50|111100.4|111075.4|111099.5|111074.5|111100.9|111075.9|111098.7|111073.7|11
1739808840000|2025-02-17 16:14:00|111098.3|111073.3|111098|111073|111098.8|111073.8|111098|111073|7
1739808850000|2025-02-17 16:14:10|111098.8|111073.8|111098.9|111073.9|111101.3|111076.3|111098.3|111073.3|17
1739808860000|2025-02-17 16:14:20|111099.2|111074.2|111097.3|111072.3|111100.2|111075.2|111096.6|111071.6|18
1739808870000|2025-02-17 16:14:30|111096.9|111071.9|111095.2|111070.2|111098.7|111073.7|111095.2|111070.2|17
1739808880000|2025-02-17 16:14:40|111094.4|111069.4|111094|111069|111097|111072|111093.5|111068.5|13
1739808890000|2025-02-17 16:14:50|111093|111068|111093.2|111068.2|111094.2|111069.2|111091.6|111066.6|25
1739808900000|2025-02-17 16:15:00|111092.4|111067.4|111098.7|111073.7|111100.5|111075.5|111091.2|111066.2|28
1739808910000|2025-02-17 16:15:10|111100.9|111075.9|111102.5|111077.5|111103.9|111078.9|111099.4|111074.4|22
1739808920000|2025-02-17 16:15:20|111102.2|111077.2|111098.7|111073.7|111104.7|111079.7|111098.7|111073.7|20
1739808930000|2025-02-17 16:15:30|111098.3|111073.3|111100.5|111075.5|111100.5|111075.5|111098.3|111073.3|10
1739808940000|2025-02-17 16:15:40|111101|111076|111101.4|111076.4|111101.6|111076.6|111099.2|111074.2|16
1739808950000|2025-02-17 16:15:50|111100.1|111075.1|111098.7|111073.7|111101.2|111076.2|111096.3|111071.3|14
1739808960000|2025-02-17 16:16:00|111099.2|111074.2|111096.8|111071.8|111101.3|111076.3|111096.3|111071.3|12
1739808970000|2025-02-17 16:16:10|111096|111071|111094.9|111069.9|111096.8|111071.8|111091.3|111066.3|27
1739808980000|2025-02-17 16:16:20|111094.1|111069.1|111093|111068|111094.1|111069.1|111092.4|111067.4|5
1739808990000|2025-02-17 16:16:30|111092.2|111067.2|111094.3|111069.3|111095|111070|111092.2|111067.2|8
1739809000000|2025-02-17 16:16:40|111095.2|111070.2|111092|111067|111099.6|111074.6|111091.1|111066.1|17
1739809010000|2025-02-17 16:16:50|111091.5|111066.5|111089.6|111064.6|111091.5|111066.5|111087.3|111062.3|17
1739809020000|2025-02-17 16:17:00|111090.3|111065.3|111090.4|111065.4|111090.6|111065.6|111089.4|111064.4|4
1739809030000|2025-02-17 16:17:10|111089.6|111064.6|111089.9|111064.9|111089.9|111064.9|111089.6|111064.6|2
1739809040000|2025-02-17 16:17:20|111090|111065|111094.8|111069.8|111096.1|111071.1|111090|111065|8
1739809050000|2025-02-17 16:17:30|111095.3|111070.3|111097.3|111072.3|111097.3|111072.3|111095.3|111070.3|15
1739809060000|2025-02-17 16:17:40|111096.2|111071.2|111094.4|111069.4|111096.4|111071.4|111091.9|111066.9|10
1739809070000|2025-02-17 16:17:50|111094.3|111069.3|111093|111068|111096.5|111071.5|111092.5|111067.5|11
1739809080000|2025-02-17 16:18:00|111094.4|111069.4|111090.3|111065.3|111096.7|111071.7|111090.3|111065.3|15
1739809090000|2025-02-17 16:18:10|111089.8|111064.8|111084.8|111059.8|111091.3|111066.3|111084.8|111059.8|18
1739809100000|2025-02-17 16:18:20|111084|111059|111086.2|111061.2|111086.2|111061.2|111081.7|111056.7|13
1739809110000|2025-02-17 16:18:30|111087.4|111062.4|111088.3|111063.3|111088.3|111063.3|111087.4|111062.4|3
1739809120000|2025-02-17 16:18:40|111088.2|111063.2|111089.5|111064.5|111090.7|111065.7|111088.1|111063.1|10
1739809130000|2025-02-17 16:18:50|111090|111065|111093.6|111068.6|111095.9|111070.9|111090|111065|17
1739809140000|2025-02-17 16:19:00|111092.7|111067.7|111094.5|111069.5|111094.5|111069.5|111092.7|111067.7|3
1739809150000|2025-02-17 16:19:10|111094.6|111069.6|111092.2|111067.2|111094.7|111069.7|111091.9|111066.9|10
1739809160000|2025-02-17 16:19:20|111092.3|111067.3|111089.8|111064.8|111094|111069|111089.4|111064.4|11
1739809170000|2025-02-17 16:19:30|111087.6|111062.6|111085.6|111060.6|111090.5|111065.5|111083.1|111058.1|20
1739809180000|2025-02-17 16:19:40|111085.8|111060.8|111079.6|111054.6|111085.8|111060.8|111079.2|111054.2|12
1739809190000|2025-02-17 16:19:50|111080.1|111055.1|111081.6|111056.6|111082.3|111057.3|111080.1|111055.1|6
1739809200000|2025-02-17 16:20:00|111082|111057|111082.4|111057.4|111082.4|111057.4|111082|111057|2
1739809210000|2025-02-17 16:20:10|111082.9|111057.9|111086.6|111061.6|111086.7|111061.7|111082.9|111057.9|7
1739809220000|2025-02-17 16:20:20|111086.5|111061.5|111085|111060|111086.8|111061.8|111085|111060|6
1739809230000|2025-02-17 16:20:30|111085.8|111060.8|111083.9|111058.9|111085.8|111060.8|111083.9|111058.9|5
1739809240000|2025-02-17 16:20:40|111084.7|111059.7|111086|111061|111086.3|111061.3|111084.4|111059.4|9
1739809250000|2025-02-17 16:20:50|111085|111060|111086.3|111061.3|111087.5|111062.5|111085|111060|8
1739809260000|2025-02-17 16:21:00|111085.2|111060.2|111084.7|111059.7|111085.2|111060.2|111081.4|111056.4|24
1739809270000|2025-02-17 16:21:10|111084|111059|111083.9|111058.9|111084|111059|111083|111058|9
1739809280000|2025-02-17 16:21:20|111083.1|111058.1|111083.1|111058.1|111083.1|111058.1|111079.1|111054.1|16
1739809290000|2025-02-17 16:21:30|111082.2|111057.2|111082.2|111057.2|111083.4|111058.4|111081.5|111056.5|20
1739809300000|2025-02-17 16:21:40|111081.5|111056.5|111080.5|111055.5|111083.4|111058.4|111079.8|111054.8|21
1739809310000|2025-02-17 16:21:50|111081.2|111056.2|111080.1|111055.1|111082.2|111057.2|111080.1|111055.1|12
1739809320000|2025-02-17 16:22:00|111080.4|111055.4|111076.8|111051.8|111080.4|111055.4|111076.1|111051.1|15
1739809330000|2025-02-17 16:22:10|111077.6|111052.6|111079.3|111054.3|111079.3|111054.3|111077.3|111052.3|11
1739809340000|2025-02-17 16:22:20|111078.6|111053.6|111075.8|111050.8|111078.6|111053.6|111075.8|111050.8|4
1739809350000|2025-02-17 16:22:30|111076.6|111051.6|111082.1|111057.1|111083.5|111058.5|111076.6|111051.6|23
1739809360000|2025-02-17 16:22:40|111080.9|111055.9|111081.4|111056.4|111083.4|111058.4|111080.4|111055.4|15
1739809370000|2025-02-17 16:22:50|111081.3|111056.3|111082.2|111057.2|111082.2|111057.2|111081.1|111056.1|5
1739809380000|2025-02-17 16:23:00|111082.1|111057.1|111089.3|111064.3|111089.3|111064.3|111082.1|111057.1|13
1739809390000|2025-02-17 16:23:10|111088.6|111063.6|111076.4|111051.4|111088.9|111063.9|111075.4|111050.4|17
1739809400000|2025-02-17 16:23:20|111075.7|111050.7|111077.1|111052.1|111077.6|111052.6|111074.4|111049.4|11
1739809410000|2025-02-17 16:23:30|111078|111053|111075.5|111050.5|111080.3|111055.3|111073.8|111048.8|28
1739809420000|2025-02-17 16:23:40|111074.9|111049.9|111078.7|111053.7|111079.6|111054.6|111074|111049|16
1739809430000|2025-02-17 16:23:50|111078.8|111053.8|111086.9|111061.9|111086.9|111061.9|111077.8|111052.8|13
1739809440000|2025-02-17 16:24:00|111085.1|111060.1|111080|111055|111086.6|111061.6|111080|111055|21
1739809450000|2025-02-17 16:24:10|111078.7|111053.7|111080.6|111055.6|111081.1|111056.1|111078.3|111053.3|10
1739809460000|2025-02-17 16:24:20|111081.8|111056.8|111082|111057|111082|111057|111080.6|111055.6|5
1739809470000|2025-02-17 16:24:30|111082.5|111057.5|111082.1|111057.1|111083.8|111058.8|111082|111057|7
1739809480000|2025-02-17 16:24:40|111081.9|111056.9|111081.5|111056.5|111081.9|111056.9|111079.7|111054.7|7
1739809490000|2025-02-17 16:24:50|111079.5|111054.5|111081.5|111056.5|111081.5|111056.5|111079.2|111054.2|7
1739809500000|2025-02-17 16:25:00|111079.2|111054.2|111078.9|111053.9|111081.7|111056.7|111078.7|111053.7|11
1739809510000|2025-02-17 16:25:10|111079.4|111054.4|111079.5|111054.5|111079.5|111054.5|111079.4|111054.4|2
1739809520000|2025-02-17 16:25:20|111079.6|111054.6|111079.9|111054.9|111079.9|111054.9|111078.1|111053.1|12
1739809530000|2025-02-17 16:25:30|111079.2|111054.2|111078.6|111053.6|111080.2|111055.2|111077.8|111052.8|17
1739809540000|2025-02-17 16:25:40|111077.8|111052.8|111078.4|111053.4|111079.2|111054.2|111076.8|111051.8|10
1739809550000|2025-02-17 16:25:50|111076.7|111051.7|111077.7|111052.7|111077.7|111052.7|111076.7|111051.7|2
1739809560000|2025-02-17 16:26:00|111077.6|111052.6|111077.5|111052.5|111077.6|111052.6|111075|111050|10
1739809570000|2025-02-17 16:26:10|111076.1|111051.1|111078.4|111053.4|111078.5|111053.5|111076.1|111051.1|12
1739809580000|2025-02-17 16:26:20|111081.6|111056.6|111079.9|111029.9|111082.7|111057.7|111066.1|111026.3|30
1739809590000|2025-02-17 16:26:30|111079.8|111029.8|111100.4|111050.4|111100.4|111050.4|111079.8|111029.8|34
1739809600000|2025-02-17 16:26:40|111098.8|111048.8|111103.2|111053.2|111105.1|111055.1|111098.5|111048.5|12
1739809610000|2025-02-17 16:26:50|111101.5|111051.5|111104.4|111054.4|111105.6|111055.6|111101.5|111051.5|13
1739809620000|2025-02-17 16:27:00|111105.6|111055.6|111103.9|111053.9|111105.8|111055.8|111103.6|111053.6|14
1739809630000|2025-02-17 16:27:10|111098.9|111073.9|111098.5|111073.5|111101|111076|111096.2|111071.2|24
1739809640000|2025-02-17 16:27:20|111098|111073|111097.4|111072.4|111100.2|111075.2|111096.8|111071.8|13
1739809650000|2025-02-17 16:27:30|111096.8|111071.8|111095.2|111070.2|111096.9|111071.9|111093.1|111068.1|15
1739809660000|2025-02-17 16:27:40|111094.3|111069.3|111097.7|111047.7|111102.8|111069.3|111088.6|111047.7|16
1739809670000|2025-02-17 16:27:50|111097.1|111047.1|111095.1|111045.1|111097.1|111047.1|111092.1|111042.1|11
1739809680000|2025-02-17 16:28:00|111094.4|111044.4|111084.7|111034.7|111094.4|111044.4|111084.7|111034.7|14
1739809690000|2025-02-17 16:28:10|111084.3|111034.3|111084.2|111034.2|111086.6|111036.6|111083.4|111033.4|22
1739809700000|2025-02-17 16:28:20|111083.5|111033.5|111085.6|111035.6|111086.6|111036.6|111083.2|111033.2|11
1739809710000|2025-02-17 16:28:30|111084.6|111034.6|111087.4|111037.4|111088.4|111038.4|111081.4|111031.4|18
1739809720000|2025-02-17 16:28:40|111087.7|111037.7|111083.7|111033.7|111087.7|111037.7|111083.5|111033.5|22
1739809730000|2025-02-17 16:28:50|111084.4|111034.4|111084.5|111034.5|111086.9|111036.9|111083.7|111033.7|9
1739809740000|2025-02-17 16:29:00|111084.7|111034.7|111086.9|111036.9|111088.3|111038.3|111084.7|111034.7|11
1739809750000|2025-02-17 16:29:10|111088.3|111038.3|111076.1|111026.1|111088.3|111038.3|111076.1|111026.1|16
1739809760000|2025-02-17 16:29:20|111076.5|111026.5|111074.1|111024.1|111077.6|111027.6|111074.1|111024.1|25
1739809770000|2025-02-17 16:29:30|111073.7|111023.7|111071.6|111021.6|111073.7|111023.7|111069.3|111019.3|23
1739809780000|2025-02-17 16:29:40|111071|111021|111060.3|111035.3|111071|111036.3|111058.1|111019.3|21
1739809790000|2025-02-17 16:29:50|111059.4|111034.4|111062.5|111037.5|111063.9|111038.9|111056.8|111031.8|43
1739809800000|2025-02-17 16:30:00|111063.3|111038.3|111061.6|111036.6|111063.3|111038.3|111055.7|111030.7|22
1739809810000|2025-02-17 16:30:10|111060.1|111035.1|111061.2|111036.2|111062.5|111037.5|111059.7|111034.7|15
1739809820000|2025-02-17 16:30:20|111060.3|111035.3|111060.7|111035.7|111061.4|111036.4|111059.2|111034.2|14
1739809830000|2025-02-17 16:30:30|111061.4|111036.4|111058.9|111033.9|111061.4|111036.4|111058.1|111033.1|11
1739809840000|2025-02-17 16:30:40|111058.1|111033.1|111057|111032|111058.1|111033.1|111056|111031|10
1739809850000|2025-02-17 16:30:50|111057.9|111032.9|111058.3|111033.3|111058.5|111033.5|111056.2|111031.2|12
1739809860000|2025-02-17 16:31:00|111056.8|111031.8|111058.1|111033.1|111058.5|111033.5|111056.8|111031.8|12
1739809870000|2025-02-17 16:31:10|111057.8|111032.8|111052.1|111027.1|111058.1|111033.1|111050.5|111025.5|17
1739809880000|2025-02-17 16:31:20|111050.7|111025.7|111050.6|111025.6|111052.4|111027.4|111050|111025|13
1739809890000|2025-02-17 16:31:30|111041.5|111016.5|111041.3|111016.3|111045.4|111020.4|111040.5|111015.5|28
1739809900000|2025-02-17 16:31:40|111042.5|111017.5|111042.7|111017.7|111045.6|111020.6|111041.1|111016.1|19
1739809910000|2025-02-17 16:31:50|111043.1|111018.1|111044.8|111019.8|111046.2|111021.2|111043.1|111018.1|9
1739809920000|2025-02-17 16:32:00|111042.8|111017.8|111045.1|111020.1|111045.1|111020.1|111040|111015|20
1739809930000|2025-02-17 16:32:10|111044.9|111019.9|111044.1|111019.1|111045|111020|111042.1|111017.1|13
1739809940000|2025-02-17 16:32:20|111043.8|111018.8|111043.9|111018.9|111043.9|111018.9|111041.9|111016.9|6
1739809950000|2025-02-17 16:32:30|111041.9|111016.9|111045.4|111020.4|111046.4|111021.4|111041.9|111016.9|9
1739809960000|2025-02-17 16:32:40|111046.2|111021.2|111044.1|111019.1|111046.2|111021.2|111041|111016|24
1739809970000|2025-02-17 16:32:50|111042|111017|111046|111021|111046|111021|111042|111017|19
1739809980000|2025-02-17 16:33:00|111046.1|111021.1|111046.1|111021.1|111046.9|111021.9|111044.7|111019.7|7
1739809990000|2025-02-17 16:33:10|111043.9|111018.9|111045|111020|111045.2|111020.2|111043|111018|6
1739810000000|2025-02-17 16:33:20|111044.2|111019.2|111044.3|111019.3|111044.4|111019.4|111040.7|111015.7|15
1739810010000|2025-02-17 16:33:30|111041.9|111016.9|111045.1|111020.1|111045.1|111020.1|111039.9|111014.9|12
1739810020000|2025-02-17 16:33:40|111046|111021|111045.1|111020.1|111046|111021|111045|111020|6
1739810030000|2025-02-17 16:33:50|111046.1|111021.1|111045.4|111020.4|111046.1|111021.1|111045.1|111020.1|4
1739810040000|2025-02-17 16:34:00|111046.1|111021.1|111050.5|111025.5|111050.5|111025.5|111046.1|111021.1|10
1739810050000|2025-02-17 16:34:10|111051.3|111026.3|111053.9|111028.9|111056.9|111031.9|111051.3|111026.3|18
1739810060000|2025-02-17 16:34:20|111053.1|111028.1|111059.4|111034.4|111061|111036|111053.1|111028.1|14
1739810070000|2025-02-17 16:34:30|111060|111035|111062.9|111037.9|111064.1|111039.1|111060|111035|18
1739810080000|2025-02-17 16:34:40|111062|111037|111064.1|111039.1|111066.1|111041.1|111062|111037|14
1739810090000|2025-02-17 16:34:50|111064.6|111039.6|111066|111041|111067|111042|111064.6|111039.6|17
1739810100000|2025-02-17 16:35:00|111064.9|111039.9|111071.7|111046.7|111073.4|111048.4|111063.1|111038.1|17
1739810110000|2025-02-17 16:35:10|111071.8|111046.8|111072.3|111047.3|111072.3|111047.3|111071.3|111046.3|6
1739810120000|2025-02-17 16:35:20|111072.2|111047.2|111071.1|111046.1|111073.1|111048.1|111071.1|111046.1|8
1739810130000|2025-02-17 16:35:30|111071.8|111046.8|111071.4|111046.4|111072.6|111047.6|111071.4|111046.4|5
1739810140000|2025-02-17 16:35:40|111072.1|111047.1|111071.7|111046.7|111073.1|111048.1|111071.3|111046.3|13
1739810150000|2025-02-17 16:35:50|111071.2|111046.2|111072.8|111047.8|111090|111049.1|111071.2|111036.8|15
1739810160000|2025-02-17 16:36:00|111072.6|111047.6|111074.2|111049.2|111074.5|111049.5|111069.8|111044.8|15
1739810170000|2025-02-17 16:36:10|111074.4|111049.4|111077.9|111052.9|111079.3|111054.3|111074.4|111049.4|16
1739810180000|2025-02-17 16:36:20|111079.4|111054.4|111077|111052|111079.4|111054.4|111074.7|111049.7|13
1739810190000|2025-02-17 16:36:30|111073.7|111048.7|111073|111048|111077|111052|111072.8|111047.8|13
1739810200000|2025-02-17 16:36:40|111074.5|111049.5|111074.1|111049.1|111074.9|111049.9|111074.1|111049.1|5
1739810210000|2025-02-17 16:36:50|111074.2|111049.2|111081.1|111056.1|111081.1|111056.1|111074.2|111049.2|13
1739810220000|2025-02-17 16:37:00|111081.9|111056.9|111082.4|111057.4|111084|111059|111081.1|111056.1|21
1739810230000|2025-02-17 16:37:10|111081.8|111056.8|111083.2|111058.2|111083.2|111058.2|111080.7|111055.7|13
1739810240000|2025-02-17 16:37:20|111084.1|111059.1|111090.9|111065.9|111094|111069|111084.1|111059.1|19
1739810250000|2025-02-17 16:37:30|111091.5|111066.5|111091.5|111066.5|111091.7|111066.7|111090.8|111065.8|8
1739810260000|2025-02-17 16:37:40|111090.3|111065.3|111090.2|111065.2|111090.8|111065.8|111090|111065|5
1739810270000|2025-02-17 16:37:50|111090.8|111065.8|111102.6|111077.6|111103.3|111078.3|111090.6|111065.6|15
1739810280000|2025-02-17 16:38:00|111102|111077|111097.8|111072.8|111102.6|111077.6|111097.8|111072.8|7
1739810290000|2025-02-17 16:38:10|111098.9|111073.9|111099.6|111074.6|111099.6|111074.6|111098.5|111073.5|3
1739810300000|2025-02-17 16:38:20|111098.4|111073.4|111090.1|111065.1|111098.4|111073.4|111089.8|111064.8|10
1739810310000|2025-02-17 16:38:30|111089.8|111064.8|111083.8|111058.8|111091.5|111066.5|111082.8|111057.8|18
1739810320000|2025-02-17 16:38:40|111086.3|111061.3|111087.2|111062.2|111087.7|111062.7|111085.6|111060.6|7
1739810330000|2025-02-17 16:38:50|111087.1|111062.1|111087.1|111062.1|111087.1|111062.1|111087.1|111062.1|1
1739810340000|2025-02-17 16:39:00|111087.2|111062.2|111088.3|111063.3|111088.8|111063.8|111087.2|111062.2|10
1739810350000|2025-02-17 16:39:10|111089.2|111064.2|111090.6|111065.6|111091|111066|111089.2|111064.2|12
1739810360000|2025-02-17 16:39:20|111090.9|111065.9|111092|111067|111092|111067|111090.6|111065.6|8
1739810370000|2025-02-17 16:39:30|111092.5|111067.5|111092.6|111067.6|111092.6|111067.6|111092.5|111067.5|2
1739810380000|2025-02-17 16:39:40|111092.9|111067.9|111093.8|111068.8|111094|111069|111092.9|111067.9|4
1739810390000|2025-02-17 16:39:50|111092.9|111067.9|111091.4|111066.4|111092.9|111067.9|111090.6|111065.6|8
1739810400000|2025-02-17 16:40:00|111092.4|111067.4|111090.9|111065.9|111096.6|111071.6|111090.9|111065.9|17
1739810410000|2025-02-17 16:40:10|111089.4|111064.4|111088.1|111063.1|111089.4|111064.4|111087.7|111062.7|5
1739810420000|2025-02-17 16:40:20|111086.4|111061.4|111087.7|111062.7|111087.7|111062.7|111086.4|111061.4|4
1739810430000|2025-02-17 16:40:30|111088.6|111063.6|111088.6|111063.6|111088.6|111063.6|111088.6|111063.6|1
1739810440000|2025-02-17 16:40:40|111089.1|111064.1|111098|111073|111098.3|111073.3|111089.1|111064.1|19
1739810450000|2025-02-17 16:40:50|111097.6|111072.6|111098|111073|111098|111073|111097.6|111072.6|5
1739810460000|2025-02-17 16:41:00|111097.8|111072.8|111098|111073|111099.1|111074.1|111097.8|111072.8|8
1739810470000|2025-02-17 16:41:10|111097.9|111072.9|111098.9|111073.9|111098.9|111073.9|111097.9|111072.9|4
1739810480000|2025-02-17 16:41:20|111098.1|111073.1|111095.6|111070.6|111098.1|111073.1|111095.6|111070.6|4
1739810490000|2025-02-17 16:41:30|111095.7|111070.7|111097.4|111072.4|111097.6|111072.6|111095.5|111070.5|14
1739810500000|2025-02-17 16:41:40|111097.6|111072.6|111095.3|111070.3|111097.6|111072.6|111095.2|111070.2|9
1739810510000|2025-02-17 16:41:50|111096|111071|111076.2|111051.2|111096|111071|111075.6|111050.6|31
1739810520000|2025-02-17 16:42:00|111075.7|111050.7|111072.1|111047.1|111075.7|111050.7|111070.4|111045.4|49
1739810530000|2025-02-17 16:42:10|111071|111046|111069.6|111044.6|111073.9|111048.9|111069.4|111044.4|46
1739810540000|2025-02-17 16:42:20|111069.4|111044.4|111068|111043|111072|111047|111068|111043|27
1739810550000|2025-02-17 16:42:30|111067.1|111042.1|111069.3|111044.3|111072.4|111047.4|111066.3|111041.3|28
1739810560000|2025-02-17 16:42:40|111071|111046|111068.6|111043.6|111072.1|111047.1|111068.5|111043.5|29
1739810570000|2025-02-17 16:42:50|111069.4|111044.4|111072.2|111047.2|111075.1|111050.1|111068.4|111043.4|18
1739810580000|2025-02-17 16:43:00|111073.2|111048.2|111069|111044|111073.4|111048.4|111067.8|111042.8|30
1739810590000|2025-02-17 16:43:10|111067.8|111042.8|111065|111040|111067.8|111042.8|111061.4|111036.4|47
1739810600000|2025-02-17 16:43:20|111064.8|111039.8|111078.7|111053.7|111078.7|111053.7|111064.5|111039.5|18
1739810610000|2025-02-17 16:43:30|111079.1|111054.1|111078.7|111053.7|111079.1|111054.1|111078.7|111053.7|2
1739810620000|2025-02-17 16:43:40|111078.5|111053.5|111074.8|111049.8|111078.7|111053.7|111073.7|111048.7|13
1739810630000|2025-02-17 16:43:50|111073.8|111048.8|111077.1|111052.1|111077.8|111052.8|111073.3|111048.3|29
1739810640000|2025-02-17 16:44:00|111074.1|111049.1|111074.3|111049.3|111076.4|111051.4|111072.2|111047.2|17
1739810650000|2025-02-17 16:44:10|111072.8|111047.8|111071.1|111046.1|111074.4|111049.4|111071|111046|26
1739810660000|2025-02-17 16:44:20|111070.7|111045.7|111072.9|111047.9|111075.1|111050.1|111070.7|111045.7|22
1739810670000|2025-02-17 16:44:30|111072|111047|111071|111046|111076.5|111051.5|111071|111046|31
1739810680000|2025-02-17 16:44:40|111074.7|111049.7|111070.6|111045.6|111075.4|111050.4|111062.8|111037.8|37
1739810690000|2025-02-17 16:44:50|111069.4|111044.4|111067.4|111042.4|111069.4|111044.4|111067.4|111042.4|6
1739810700000|2025-02-17 16:45:00|111067.9|111042.9|111063.9|111038.9|111067.9|111042.9|111062.3|111037.3|33
1739810710000|2025-02-17 16:45:10|111064.3|111039.3|111067.8|111042.8|111069.7|111044.7|111063.8|111038.8|35
1739810720000|2025-02-17 16:45:20|111067.3|111042.3|111067.6|111042.6|111069.9|111044.9|111066.3|111041.3|34
1739810730000|2025-02-17 16:45:30|111068.4|111043.4|111065|111040|111071.3|111046.3|111059.5|111034.5|36
1739810740000|2025-02-17 16:45:40|111064.3|111039.3|111066|111041|111066|111041|111060.3|111035.3|19
1739810750000|2025-02-17 16:45:50|111061.8|111036.8|111064.3|111039.3|111065.5|111040.5|111060.4|111035.4|17
1739810760000|2025-02-17 16:46:00|111064.2|111039.2|111061.5|111036.5|111064.4|111039.4|111060.8|111035.8|10
1739810770000|2025-02-17 16:46:10|111060.6|111035.6|111061.6|111036.6|111066.5|111041.5|111060.3|111035.3|15
1739810780000|2025-02-17 16:46:20|111062.4|111037.4|111060.8|111035.8|111065.7|111040.7|111060.3|111035.3|7
1739810790000|2025-02-17 16:46:30|111059.8|111034.8|111062.4|111037.4|111064.5|111039.5|111059.8|111034.8|12
1739810800000|2025-02-17 16:46:40|111061.7|111036.7|111062.7|111037.7|111067.7|111042.7|111061.7|111036.7|28
1739810810000|2025-02-17 16:46:50|111064|111039|111056.6|111031.6|111064.8|111039.8|111053.4|111028.4|21
1739810820000|2025-02-17 16:47:00|111056.5|111031.5|111063.4|111038.4|111065.3|111040.3|111056.5|111031.5|13
1739810830000|2025-02-17 16:47:10|111061.6|111036.6|111064.3|111039.3|111064.9|111039.9|111061.6|111036.6|20
1739810840000|2025-02-17 16:47:20|111063.7|111038.7|111063.8|111038.8|111063.8|111038.8|111063.7|111038.7|2
1739810850000|2025-02-17 16:47:30|111065.2|111040.2|111064.6|111039.6|111065.2|111040.2|111063.7|111038.7|3
1739810860000|2025-02-17 16:47:40|111066.1|111041.1|111064.6|111039.6|111067.2|111042.2|111061.8|111036.8|17
1739810870000|2025-02-17 16:47:50|111063.7|111038.7|111062.4|111037.4|111064.6|111039.6|111060.9|111035.9|21
1739810880000|2025-02-17 16:48:00|111063.9|111038.9|111062.2|111037.2|111064.6|111039.6|111062.2|111037.2|8
1739810890000|2025-02-17 16:48:10|111062.6|111037.6|111062.5|111037.5|111062.6|111037.6|111062.5|111037.5|2
1739810900000|2025-02-17 16:48:20|111057.7|111032.7|111059.2|111034.2|111060.1|111035.1|111056.4|111031.4|12
1739810910000|2025-02-17 16:48:30|111057.9|111032.9|111053.2|111028.2|111059.3|111034.3|111052|111027|15
1739810920000|2025-02-17 16:48:40|111052.4|111027.4|111052.1|111027.1|111052.9|111027.9|111051.2|111026.2|6
1739810930000|2025-02-17 16:48:50|111052.2|111027.2|111052.2|111027.2|111052.3|111027.3|111052.2|111027.2|3
1739810940000|2025-02-17 16:49:00|111052.3|111027.3|111053.3|111028.3|111053.6|111028.6|111051|111026|7
1739810950000|2025-02-17 16:49:10|111052.8|111027.8|111052.7|111027.7|111052.8|111027.8|111052.6|111027.6|3
1739810960000|2025-02-17 16:49:20|111053.7|111028.7|111051.8|111026.8|111053.7|111028.7|111051.8|111026.8|6
1739810970000|2025-02-17 16:49:30|111052.2|111027.2|111053.5|111028.5|111054.7|111029.7|111052.2|111027.2|7
1739810980000|2025-02-17 16:49:40|111053.8|111028.8|111062|111037|111062.5|111037.5|111052|111027|18
1739810990000|2025-02-17 16:49:50|111060.7|111035.7|111062|111037|111063.8|111038.8|111060.3|111035.3|15
1739811000000|2025-02-17 16:50:00|111062.1|111037.1|111062.4|111037.4|111062.4|111037.4|111060.9|111035.9|4
1739811010000|2025-02-17 16:50:10|111061|111036|111061.3|111036.3|111063.2|111038.2|111061|111036|10
1739811020000|2025-02-17 16:50:20|111060.2|111035.2|111060.8|111035.8|111061.3|111036.3|111059.5|111034.5|10
1739811030000|2025-02-17 16:50:30|111061.7|111036.7|111062.4|111037.4|111065.9|111040.9|111061.1|111036.1|16
1739811040000|2025-02-17 16:50:40|111061.6|111036.6|111053.6|111028.6|111062.1|111037.1|111052.4|111027.4|22
1739811050000|2025-02-17 16:50:50|111053.8|111028.8|111054|111029|111054|111029|111053.8|111028.8|2
1739811060000|2025-02-17 16:51:00|111053.1|111028.1|111052.7|111027.7|111053.4|111028.4|111050.8|111025.8|13
1739811070000|2025-02-17 16:51:10|111052|111027|111050.2|111025.2|111052|111027|111050.2|111025.2|5
1739811080000|2025-02-17 16:51:20|111050.3|111025.3|111050.2|111025.2|111050.3|111025.3|111050.2|111025.2|2
1739811090000|2025-02-17 16:51:30|111050.8|111025.8|111051.1|111026.1|111051.1|111026.1|111049.8|111024.8|7
1739811100000|2025-02-17 16:51:40|111051|111026|111051.3|111026.3|111051.5|111026.5|111050.9|111025.9|4
1739811110000|2025-02-17 16:51:50|111050.1|111025.1|111045.6|111020.6|111050.1|111025.1|111045.3|111020.3|5
1739811120000|2025-02-17 16:52:00|111046.4|111021.4|111050.4|111025.4|111053.7|111028.7|111046.4|111021.4|9
1739811130000|2025-02-17 16:52:10|111049.5|111024.5|111047|111022|111049.5|111024.5|111046.8|111021.8|7
1739811140000|2025-02-17 16:52:20|111046.2|111021.2|111043.8|111018.8|111046.2|111021.2|111043|111018|8
1739811150000|2025-02-17 16:52:30|111043.1|111018.1|111046.1|111021.1|111046.1|111021.1|111043.1|111018.1|5
1739811160000|2025-02-17 16:52:40|111045.6|111020.6|111046|111021|111046.1|111021.1|111045.6|111020.6|3
1739811170000|2025-02-17 16:52:50|111046.8|111021.8|111048.4|111023.4|111048.7|111023.7|111046.8|111021.8|6
1739811180000|2025-02-17 16:53:00|111048.5|111023.5|111048.5|111023.5|111048.5|111023.5|111048.4|111023.4|3
1739811190000|2025-02-17 16:53:10|111049.4|111024.4|111060.4|111035.4|111061.7|111036.7|111049.4|111024.4|20
1739811200000|2025-02-17 16:53:20|111059.8|111034.8|111060.4|111035.4|111062|111037|111059.8|111034.8|8
1739811210000|2025-02-17 16:53:30|111061.1|111036.1|111062|111037|111062|111037|111060.5|111035.5|5
1739811220000|2025-02-17 16:53:40|111060.5|111035.5|111059.8|111034.8|111060.8|111035.8|111059.7|111034.7|5
1739811230000|2025-02-17 16:53:50|111061|111036|111060.2|111035.2|111061|111036|111058.6|111033.6|4
1739811240000|2025-02-17 16:54:00|111060.9|111035.9|111063.5|111038.5|111067.5|111042.5|111060.2|111035.2|25
1739811250000|2025-02-17 16:54:10|111062.9|111037.9|111065.7|111040.7|111068.5|111043.5|111062.9|111037.9|17
1739811260000|2025-02-17 16:54:20|111063.9|111038.9|111061.3|111036.3|111065.8|111040.8|111061.3|111036.3|13
1739811270000|2025-02-17 16:54:30|111062.7|111037.7|111064.4|111039.4|111064.7|111039.7|111061.5|111036.5|9
1739811280000|2025-02-17 16:54:40|111063.8|111038.8|111063.9|111038.9|111063.9|111038.9|111062.8|111037.8|3
1739811290000|2025-02-17 16:54:50|111068.5|111043.5|111065.5|111040.5|111069.5|111044.5|111064.6|111039.6|16
1739811300000|2025-02-17 16:55:00|111064.3|111039.3|111064.2|111039.2|111065.3|111040.3|111063|111038|8
1739811310000|2025-02-17 16:55:10|111062|111037|111058.8|111033.8|111064.5|111039.5|111058.8|111033.8|11
1739811320000|2025-02-17 16:55:20|111058.7|111033.7|111059.1|111034.1|111060.4|111035.4|111058|111033|6
1739811330000|2025-02-17 16:55:30|111052.8|111027.8|111048.9|111023.9|111054.7|111029.7|111048.9|111023.9|19
1739811340000|2025-02-17 16:55:40|111048.4|111023.4|111047.9|111022.9|111050.1|111025.1|111047.3|111022.3|18
1739811350000|2025-02-17 16:55:50|111048.9|111023.9|111053.6|111028.6|111055.1|111030.1|111048.3|111023.3|18
1739811360000|2025-02-17 16:56:00|111053.9|111028.9|111051.3|111026.3|111053.9|111028.9|111051.3|111026.3|11
1739811370000|2025-02-17 16:56:10|111051|111026|111050.5|111025.5|111051.3|111026.3|111050.5|111025.5|5
1739811390000|2025-02-17 16:56:30|111050.7|111025.7|111049.2|111024.2|111064.5|111026|111048.6|111012.7|11
1739811400000|2025-02-17 16:56:40|111047.7|111022.7|111044.3|111019.3|111047.7|111022.7|111042.7|111017.7|8
1739811410000|2025-02-17 16:56:50|111044.2|111019.2|111044.2|111019.2|111044.2|111019.2|111044.2|111019.2|1
1739811420000|2025-02-17 16:57:00|111044.3|111019.3|111049.7|111024.7|111050.2|111025.2|111042.1|111017.1|11
1739811430000|2025-02-17 16:57:10|111050.5|111025.5|111053.1|111028.1|111053.9|111028.9|111050.5|111025.5|13
1739811440000|2025-02-17 16:57:20|111053.8|111028.8|111055.2|111030.2|111060.2|111035.2|111053.8|111028.8|11
1739811450000|2025-02-17 16:57:30|111056|111031|111062.2|111037.2|111063.8|111038.8|111056|111031|22
1739811460000|2025-02-17 16:57:40|111061.4|111036.4|111058.9|111033.9|111061.4|111036.4|111058.9|111033.9|8
1739811470000|2025-02-17 16:57:50|111059.7|111034.7|111059.7|111034.7|111060.9|111035.9|111059|111034|5
1739811480000|2025-02-17 16:58:00|111060|111035|111058.6|111033.6|111060|111035|111057.9|111032.9|11
1739811490000|2025-02-17 16:58:10|111057.6|111032.6|111058.3|111033.3|111059.5|111034.5|111057.5|111032.5|5
1739811500000|2025-02-17 16:58:20|111057.3|111032.3|111058.1|111033.1|111058.8|111033.8|111054.6|111029.6|14
1739811510000|2025-02-17 16:58:30|111058|111033|111057.9|111032.9|111058|111033|111057.3|111032.3|4
1739811520000|2025-02-17 16:58:40|111058|111033|111059.3|111034.3|111061.9|111036.9|111057.7|111032.7|15
1739811530000|2025-02-17 16:58:50|111058.2|111033.2|111062.6|111037.6|111063.5|111038.5|111058.2|111033.2|18
1739811540000|2025-02-17 16:59:00|111060.8|111035.8|111065.1|111040.1|111067.1|111042.1|111060.8|111035.8|9
1739811550000|2025-02-17 16:59:10|111065.3|111040.3|111064.7|111039.7|111065.6|111040.6|111064.4|111039.4|9
1739811560000|2025-02-17 16:59:20|111063.8|111038.8|111064.9|111039.9|111065.8|111040.8|111063.8|111038.8|11
1739811570000|2025-02-17 16:59:30|111064.1|111039.1|111064.6|111039.6|111064.7|111039.7|111064.1|111039.1|4
1739811580000|2025-02-17 16:59:40|111064.7|111039.7|111066.7|111041.7|111066.7|111041.7|111064.7|111039.7|9
1739811590000|2025-02-17 16:59:50|111067.2|111042.2|111065.9|111040.9|111067.2|111042.2|111065.9|111040.9|2
1739811600000|2025-02-17 17:00:00|111066.3|111041.3|111064.3|111039.3|111066.3|111041.3|111061.1|111036.1|19
1739811610000|2025-02-17 17:00:10|111064.4|111039.4|111067.3|111042.3|111071|111046|111064.4|111039.4|11
1739811620000|2025-02-17 17:00:20|111068.5|111043.5|111068.7|111043.7|111069.8|111044.8|111067.9|111042.9|8
1739811630000|2025-02-17 17:00:30|111069.8|111044.8|111068.4|111043.4|111070.5|111045.5|111066.9|111041.9|8
1739811640000|2025-02-17 17:00:40|111069.9|111044.9|111071|111046|111073.3|111048.3|111066.9|111041.9|19
1739811650000|2025-02-17 17:00:50|111071.9|111046.9|111070.8|111045.8|111073.3|111048.3|111070|111045|36
1739811660000|2025-02-17 17:01:00|111069.3|111044.3|111069.2|111044.2|111070.3|111045.3|111067.8|111042.8|9
1739811670000|2025-02-17 17:01:10|111068.9|111043.9|111069|111044|111069|111044|111068.9|111043.9|2
1739811690000|2025-02-17 17:01:30|111069.9|111044.9|111068.2|111043.2|111069.9|111044.9|111066.7|111041.7|8
1739811700000|2025-02-17 17:01:40|111067.3|111042.3|111052.8|111027.8|111067.3|111042.3|111051.7|111026.7|28
1739811710000|2025-02-17 17:01:50|111054.3|111029.3|111056.4|111031.4|111063.1|111038.1|111054.3|111029.3|20
1739811720000|2025-02-17 17:02:00|111055.9|111030.9|111055.2|111030.2|111057.4|111032.4|111055.2|111030.2|7
1739811730000|2025-02-17 17:02:10|111054.4|111029.4|111055.5|111030.5|111055.5|111030.5|111054.4|111029.4|3
1739811740000|2025-02-17 17:02:20|111054.7|111029.7|111054.4|111029.4|111056.3|111031.3|111053.5|111028.5|10
1739811750000|2025-02-17 17:02:30|111055.8|111030.8|111061.4|111036.4|111062|111037|111055.8|111030.8|14
1739811760000|2025-02-17 17:02:40|111060.7|111035.7|111061.2|111036.2|111062.2|111037.2|111059.3|111034.3|10
1739811770000|2025-02-17 17:02:50|111061.1|111036.1|111060.8|111035.8|111062.4|111037.4|111060.8|111035.8|6
1739811780000|2025-02-17 17:03:00|111061.2|111036.2|111061|111036|111061.7|111036.7|111060.4|111035.4|7
1739811800000|2025-02-17 17:03:20|111061.6|111036.6|111062|111037|111062|111037|111058.2|111033.2|10
1739811810000|2025-02-17 17:03:30|111063|111038|111063.6|111038.6|111063.6|111038.6|111060.9|111035.9|10
1739811820000|2025-02-17 17:03:40|111063.4|111038.4|111063.1|111038.1|111064.4|111039.4|111063.1|111038.1|5
1739811830000|2025-02-17 17:03:50|111063.2|111038.2|111063.3|111038.3|111063.6|111038.6|111063.2|111038.2|4
1739811840000|2025-02-17 17:04:00|111064.4|111039.4|111069.2|111044.2|111070.3|111045.3|111064.4|111039.4|17
1739811850000|2025-02-17 17:04:10|111070.9|111045.9|111070|111045|111071|111046|111068.5|111043.5|10
1739811860000|2025-02-17 17:04:20|111069|111044|111069.4|111044.4|111069.6|111044.6|111068.7|111043.7|5
1739811870000|2025-02-17 17:04:30|111066.6|111041.6|111067.8|111042.8|111068.9|111043.9|111065.7|111040.7|10
1739811880000|2025-02-17 17:04:40|111067.1|111042.1|111068.4|111043.4|111068.9|111043.9|111067.1|111042.1|10
1739811890000|2025-02-17 17:04:50|111067.1|111042.1|111067.1|111042.1|111068.7|111043.7|111065.3|111040.3|14
1739811900000|2025-02-17 17:05:00|111068.5|111043.5|111069.8|111044.8|111069.8|111044.8|111066.8|111041.8|10
1739811910000|2025-02-17 17:05:10|111070.7|111045.7|111070.9|111045.9|111071.5|111046.5|111070.2|111045.2|9
1739811920000|2025-02-17 17:05:20|111071|111046|111070.9|111045.9|111071|111046|111070.9|111045.9|2
1739811930000|2025-02-17 17:05:30|111069.8|111044.8|111065.1|111040.1|111069.9|111044.9|111065.1|111040.1|5
1739811940000|2025-02-17 17:05:40|111063.9|111038.9|111064.8|111039.8|111066.2|111041.2|111063.9|111038.9|4
1739811950000|2025-02-17 17:05:50|111066.6|111041.6|111064.5|111039.5|111066.6|111041.6|111063.7|111038.7|9
1739811960000|2025-02-17 17:06:00|111062.7|111037.7|111060.2|111035.2|111062.7|111037.7|111058.5|111033.5|15
1739811970000|2025-02-17 17:06:10|111061.6|111036.6|111065.8|111040.8|111067.8|111042.8|111061.6|111036.6|29
1739811980000|2025-02-17 17:06:20|111066.1|111041.1|111069.1|111044.1|111069.1|111044.1|111064.3|111039.3|25
1739811990000|2025-02-17 17:06:30|111070.9|111045.9|111070.8|111045.8|111071.2|111046.2|111067.7|111042.7|18
1739812000000|2025-02-17 17:06:40|111071.3|111046.3|111079.8|111054.8|111082.4|111057.4|111071.3|111046.3|14
1739812010000|2025-02-17 17:06:50|111079|111054|111080.7|111055.7|111081.5|111056.5|111079|111054|8
1739812020000|2025-02-17 17:07:00|111080.1|111055.1|111080|111055|111081.8|111056.8|111078.9|111053.9|13
1739812030000|2025-02-17 17:07:10|111079.8|111054.8|111078.3|111053.3|111080.3|111055.3|111076.9|111051.9|8
1739812040000|2025-02-17 17:07:20|111078.4|111053.4|111073.3|111048.3|111078.7|111053.7|111073.3|111048.3|10
1739812050000|2025-02-17 17:07:30|111072.7|111047.7|111069.9|111044.9|111074.7|111049.7|111069.9|111044.9|10
1739812060000|2025-02-17 17:07:40|111070.6|111045.6|111069.9|111044.9|111071.8|111046.8|111067.5|111042.5|8
1739812070000|2025-02-17 17:07:50|111071.1|111046.1|111069.8|111044.8|111071.1|111046.1|111068.8|111043.8|3
1739812080000|2025-02-17 17:08:00|111070.9|111045.9|111070.9|111045.9|111070.9|111045.9|111070.9|111045.9|1
1739812090000|2025-02-17 17:08:10|111070|111045|111067.7|111042.7|111070|111045|111067.3|111042.3|13
1739812100000|2025-02-17 17:08:20|111068.8|111043.8|111064|111039|111068.8|111043.8|111063.4|111038.4|13
1739812110000|2025-02-17 17:08:30|111065.2|111040.2|111063.2|111038.2|111065.2|111040.2|111060.7|111035.7|13
1739812120000|2025-02-17 17:08:40|111063.1|111038.1|111063.1|111038.1|111063.1|111038.1|111063.1|111038.1|1
1739812130000|2025-02-17 17:08:50|111064|111039|111064.1|111039.1|111065.2|111040.2|111061.5|111036.5|8
1739812140000|2025-02-17 17:09:00|111062.9|111037.9|111065.1|111040.1|111065.1|111040.1|111061.6|111036.6|7
1739812150000|2025-02-17 17:09:10|111065.3|111040.3|111064.9|111039.9|111066.5|111041.5|111064|111039|6
1739812160000|2025-02-17 17:09:20|111064.8|111039.8|111064.9|111039.9|111064.9|111039.9|111064.8|111039.8|2
1739812170000|2025-02-17 17:09:30|111067.5|111042.5|111065.6|111040.6|111068.3|111043.3|111065.6|111040.6|3
1739812180000|2025-02-17 17:09:40|111064|111039|111064.4|111039.4|111065.6|111040.6|111064|111039|5
1739812190000|2025-02-17 17:09:50|111065.4|111040.4|111065.4|111040.4|111065.4|111040.4|111065.3|111040.3|3
1739812200000|2025-02-17 17:10:00|111064.7|111039.7|111059.4|111034.4|111064.7|111039.7|111058.3|111033.3|10
1739812210000|2025-02-17 17:10:10|111060.3|111035.3|111060.5|111035.5|111060.5|111035.5|111059.5|111034.5|3
1739812220000|2025-02-17 17:10:20|111059|111034|111059.8|111034.8|111062.4|111037.4|111058.5|111033.5|12
1739812230000|2025-02-17 17:10:30|111061.9|111036.9|111056.5|111031.5|111061.9|111036.9|111055.5|111030.5|15
1739812240000|2025-02-17 17:10:40|111055.6|111030.6|111057.1|111032.1|111057.1|111032.1|111053.6|111028.6|12
1739812250000|2025-02-17 17:10:50|111056.1|111031.1|111056.2|111031.2|111056.8|111031.8|111051.7|111026.7|23
1739812260000|2025-02-17 17:11:00|111055.5|111030.5|111055.9|111030.9|111057.4|111032.4|111053.6|111028.6|20
1739812270000|2025-02-17 17:11:10|111053.7|111028.7|111053.3|111028.3|111055|111030|111052.9|111027.9|9
1739812280000|2025-02-17 17:11:20|111052.9|111027.9|111057.2|111032.2|111058.4|111033.4|111052.7|111027.7|5
1739812290000|2025-02-17 17:11:30|111056.5|111031.5|111045.3|111020.3|111056.5|111031.5|111045.3|111020.3|20
1739812300000|2025-02-17 17:11:40|111044.5|111019.5|111043.4|111018.4|111044.5|111019.5|111043.3|111018.3|4
1739812310000|2025-02-17 17:11:50|111043.3|111018.3|111045.9|111020.9|111045.9|111020.9|111043.3|111018.3|3
1739812320000|2025-02-17 17:12:00|111046.1|111021.1|111045.8|111020.8|111047.1|111022.1|111045.7|111020.7|6
1739812330000|2025-02-17 17:12:10|111044.9|111019.9|111042.8|111017.8|111047.3|111022.3|111041.4|111016.4|13
1739812340000|2025-02-17 17:12:20|111043|111018|111046.3|111021.3|111046.4|111021.4|111042.8|111017.8|10
1739812350000|2025-02-17 17:12:30|111044.5|111019.5|111044.5|111019.5|111046.5|111021.5|111044.5|111019.5|3
1739812360000|2025-02-17 17:12:40|111044.8|111019.8|111046.9|111021.9|111046.9|111021.9|111044.8|111019.8|3
1739812370000|2025-02-17 17:12:50|111047.6|111022.6|111047.7|111022.7|111047.7|111022.7|111047.6|111022.6|2
1739812390000|2025-02-17 17:13:10|111047.8|111022.8|111047.8|111022.8|111047.8|111022.8|111047.8|111022.8|1
1739812400000|2025-02-17 17:13:20|111047.9|111022.9|111048.2|111023.2|111048.6|111023.6|111047.8|111022.8|4
1739812410000|2025-02-17 17:13:30|111048.3|111023.3|111049.7|111024.7|111052.5|111027.5|111046.9|111021.9|7
1739812420000|2025-02-17 17:13:40|111050.6|111025.6|111048.7|111023.7|111050.6|111025.6|111048.6|111023.6|11
1739812430000|2025-02-17 17:13:50|111047.6|111022.6|111044.3|111019.3|111047.6|111022.6|111041.9|111016.9|8
1739812440000|2025-02-17 17:14:00|111043|111018|111043.5|111018.5|111043.8|111018.8|111043|111018|3
1739812460000|2025-02-17 17:14:20|111043.4|111018.4|111037.7|111012.7|111043.4|111018.4|111036.5|111011.5|10
1739812470000|2025-02-17 17:14:30|111038.7|111013.7|111039.7|111014.7|111039.7|111014.7|111038.7|111013.7|4
1739812480000|2025-02-17 17:14:40|111039.3|111014.3|111039.3|111014.3|111039.3|111014.3|111039.3|111014.3|1
1739812490000|2025-02-17 17:14:50|111038.2|111013.2|111042.7|111017.7|111042.7|111017.7|111038.2|111013.2|8
1739812500000|2025-02-17 17:15:00|111041.3|111016.3|111043.2|111018.2|111043.2|111018.2|111041.3|111016.3|8
1739812510000|2025-02-17 17:15:10|111041.8|111016.8|111043.1|111018.1|111043.1|111018.1|111041.7|111016.7|3
1739812520000|2025-02-17 17:15:20|111042.4|111017.4|111043.8|111018.8|111043.8|111018.8|111042.4|111017.4|2
1739812530000|2025-02-17 17:15:30|111042.4|111017.4|111031.5|111006.5|111043.8|111018.8|111028.7|111003.7|23
1739812540000|2025-02-17 17:15:40|111029.9|111004.9|111029.3|111004.3|111033.4|111008.4|111028.1|111003.1|35
1739812550000|2025-02-17 17:15:50|111030.1|111005.1|111028.8|111003.8|111030.1|111005.1|111028.6|111003.6|7
1739812560000|2025-02-17 17:16:00|111029.5|111004.5|111032.7|111007.7|111034.4|111009.4|111028.5|111003.5|9
1739812570000|2025-02-17 17:16:10|111031.8|111006.8|111024.4|110999.4|111032.7|111007.7|111024.4|110999.4|12
1739812580000|2025-02-17 17:16:20|111024.9|110999.9|111024.5|110999.5|111024.9|110999.9|111024.4|110999.4|3
1739812590000|2025-02-17 17:16:30|111024.6|110999.6|111024.9|110999.9|111024.9|110999.9|111023.8|110998.8|3
1739812600000|2025-02-17 17:16:40|111024.1|110999.1|111024|110999|111024.1|110999.1|111022|110997|8
1739812620000|2025-02-17 17:17:00|111023.9|110998.9|111024|110999|111024|110999|111023.9|110998.9|2
1739812630000|2025-02-17 17:17:10|111022.4|110997.4|111022.7|110997.7|111022.7|110997.7|111022.4|110997.4|3
1739812640000|2025-02-17 17:17:20|111023.4|110998.4|111024.2|110999.2|111024.2|110999.2|111023.4|110998.4|3
1739812660000|2025-02-17 17:17:40|111023.9|110998.9|111024|110999|111024|110999|111023.9|110998.9|2
1739812670000|2025-02-17 17:17:50|111024.7|110999.7|111032.3|111007.3|111033.9|111008.9|111024.7|110999.7|22
1739812680000|2025-02-17 17:18:00|111033|111008|111028.4|111003.4|111033|111008|111028.4|111003.4|8
1739812690000|2025-02-17 17:18:10|111027.5|111002.5|111028.3|111003.3|111028.3|111003.3|111026.3|111001.3|5
1739812700000|2025-02-17 17:18:20|111029|111004|111032.3|111007.3|111035.5|111010.5|111028.3|111003.3|23
1739812710000|2025-02-17 17:18:30|111032.6|111007.6|111031.7|111006.7|111032.7|111007.7|111030.8|111005.8|9
1739812720000|2025-02-17 17:18:40|111031.3|111006.3|111037|111012|111037|111012|111031.3|111006.3|13
1739812730000|2025-02-17 17:18:50|111036.6|111011.6|111035.1|111010.1|111037|111012|111033.7|111008.7|12
1739812740000|2025-02-17 17:19:00|111033.6|111008.6|111026.1|111001.1|111034.8|111009.8|111019.5|110994.5|22
1739812750000|2025-02-17 17:19:10|111026.9|111001.9|111029.9|111004.9|111029.9|111004.9|111026.9|111001.9|5
1739812760000|2025-02-17 17:19:20|111033.4|111008.4|111030.9|111005.9|111033.4|111008.4|111029.8|111004.8|9
1739812770000|2025-02-17 17:19:30|111030.7|111005.7|111030.2|111005.2|111030.7|111005.7|111029.1|111004.1|6
1739812780000|2025-02-17 17:19:40|111031.5|111006.5|111030.6|111005.6|111031.8|111006.8|111030.6|111005.6|6
1739812790000|2025-02-17 17:19:50|111029.8|111004.8|111029.7|111004.7|111029.8|111004.8|111029.6|111004.6|4
1739812800000|2025-02-17 17:20:00|111029.6|111004.6|111029.6|111004.6|111031.1|111006.1|111029.6|111004.6|6
1739812810000|2025-02-17 17:20:10|111030.4|111005.4|111039.2|111014.2|111039.2|111014.2|111030.4|111005.4|10
1739812820000|2025-02-17 17:20:20|111038.3|111013.3|111034.3|111009.3|111038.3|111013.3|111034.3|111009.3|8
1739812830000|2025-02-17 17:20:30|111033.4|111008.4|111034.4|111009.4|111035|111010|111031.9|111006.9|6
1739812840000|2025-02-17 17:20:40|111033.6|111008.6|111031.1|111006.1|111035.9|111010.9|111031.1|111006.1|14
1739812850000|2025-02-17 17:20:50|111032|111007|111031.7|111006.7|111032|111007|111030.5|111005.5|3
1739812860000|2025-02-17 17:21:00|111030.9|111005.9|111028.8|111003.8|111030.9|111005.9|111027.2|111002.2|11
1739812870000|2025-02-17 17:21:10|111027.3|111002.3|111029.2|111004.2|111029.2|111004.2|111027.3|111002.3|4
1739812890000|2025-02-17 17:21:30|111027.9|111002.9|111028.2|111003.2|111029.2|111004.2|111027.6|111002.6|8
1739812900000|2025-02-17 17:21:40|111028.5|111003.5|111030.6|111005.6|111032.8|111007.8|111028.5|111003.5|9
1739812910000|2025-02-17 17:21:50|111031.9|111006.9|111034.2|111009.2|111034.7|111009.7|111031.7|111006.7|10
1739812920000|2025-02-17 17:22:00|111031.3|111006.3|111031.9|111006.9|111033.1|111008.1|111030.9|111005.9|10
1739812930000|2025-02-17 17:22:10|111033.2|111008.2|111037.8|111012.8|111041.4|111016.4|111033.2|111008.2|11
1739812940000|2025-02-17 17:22:20|111037.9|111012.9|111039.4|111014.4|111039.4|111014.4|111037.7|111012.7|7
1739812950000|2025-02-17 17:22:30|111039.3|111014.3|111039.2|111014.2|111039.4|111014.4|111038.5|111013.5|4
1739812960000|2025-02-17 17:22:40|111039.4|111014.4|111040.9|111015.9|111040.9|111015.9|111039.3|111014.3|5
1739812970000|2025-02-17 17:22:50|111040.1|111015.1|111029.1|111004.1|111040.1|111015.1|111026.9|111001.9|26
1739812980000|2025-02-17 17:23:00|111028.2|111003.2|111026.6|111001.6|111028.2|111003.2|111026.3|111001.3|5
1739812990000|2025-02-17 17:23:10|111025.8|111000.8|111024.8|110999.8|111025.8|111000.8|111023.5|110998.5|11
1739813000000|2025-02-17 17:23:20|111023.8|110998.8|111023.2|110998.2|111025.3|111000.3|111022.4|110997.4|21
1739813010000|2025-02-17 17:23:30|111023.9|110998.9|111023.4|110998.4|111025.4|111000.4|111019.1|110994.1|21
1739813020000|2025-02-17 17:23:40|111023.2|110998.2|111020.1|110995.1|111023.2|110998.2|111020.1|110995.1|29
1739813030000|2025-02-17 17:23:50|111020.8|110995.8|111044.5|111019.5|111045.8|111020.8|111016.5|110991.5|25
1739813040000|2025-02-17 17:24:00|111045.2|111020.2|111044.9|111019.9|111049.3|111024.3|111044.9|111019.9|11
1739813050000|2025-02-17 17:24:10|111044.3|111019.3|111054.1|111029.1|111066.2|111029.1|111035.7|111010.7|25
1739813060000|2025-02-17 17:24:20|111053|111028|111047.5|111022.5|111055.5|111030.5|111047.5|111022.5|26
1739813070000|2025-02-17 17:24:30|111048.7|111023.7|111046|111021|111050.4|111025.4|111040.8|111015.8|42
1739813080000|2025-02-17 17:24:40|111044.3|111019.3|111042.4|111017.4|111045.9|111020.9|111038.3|111013.3|42
1739813090000|2025-02-17 17:24:50|111043|111018|111046.7|111021.7|111049|111024|111041.9|111016.9|22
1739813100000|2025-02-17 17:25:00|111046.5|111021.5|111048.3|111023.3|111048.8|111023.8|111046.1|111021.1|11
1739813110000|2025-02-17 17:25:10|111047.3|111022.3|111048.3|111023.3|111048.3|111023.3|111047.3|111022.3|2
1739813120000|2025-02-17 17:25:20|111047.1|111022.1|111046.2|111021.2|111048.8|111023.8|111043.2|111018.2|19
1739813130000|2025-02-17 17:25:30|111044.8|111019.8|111047|111022|111048.9|111023.9|111044.8|111019.8|15
1739813140000|2025-02-17 17:25:40|111046.2|111021.2|111047|111022|111047.5|111022.5|111046.1|111021.1|9
1739813150000|2025-02-17 17:25:50|111047.5|111022.5|111047|111022|111047.5|111022.5|111047|111022|6
1739813160000|2025-02-17 17:26:00|111047.5|111022.5|111042|111017|111050.2|111025.2|111041.7|111016.7|13
1739813170000|2025-02-17 17:26:10|111040.7|111015.7|111045.2|111020.2|111046.4|111021.4|111039.6|111014.6|27
1739813180000|2025-02-17 17:26:20|111045.3|111020.3|111044.3|111019.3|111045.3|111020.3|111038.4|111013.4|22
1739813190000|2025-02-17 17:26:30|111043.5|111018.5|111043.2|111018.2|111044.7|111019.7|111036.6|111011.6|31
1739813200000|2025-02-17 17:26:40|111040|111015|111035.6|111010.6|111041.1|111016.1|111035.6|111010.6|21
1739813210000|2025-02-17 17:26:50|111036.4|111011.4|111036|111011|111038.1|111013.1|111036|111011|10
1739813220000|2025-02-17 17:27:00|111035.1|111010.1|111040.2|111015.2|111041.9|111016.9|111035.1|111010.1|15
1739813230000|2025-02-17 17:27:10|111040.4|111015.4|111037.7|111012.7|111040.4|111015.4|111036|111011|11
1739813240000|2025-02-17 17:27:20|111036.3|111011.3|111033.7|111008.7|111038.6|111013.6|111033.7|111008.7|21
1739813250000|2025-02-17 17:27:30|111033.9|111008.9|111032.2|111007.2|111037.5|111012.5|111032.2|111007.2|27
1739813260000|2025-02-17 17:27:40|111032.8|111007.8|111035.4|111010.4|111035.4|111010.4|111030.2|111005.2|19
1739813270000|2025-02-17 17:27:50|111033.9|111008.9|111035.1|111010.1|111035.8|111010.8|111032.8|111007.8|15
1739813280000|2025-02-17 17:28:00|111034.2|111009.2|111033.9|111008.9|111035.1|111010.1|111031.6|111006.6|11
1739813290000|2025-02-17 17:28:10|111033.6|111008.6|111034.2|111009.2|111034.8|111009.8|111032|111007|23
1739813300000|2025-02-17 17:28:20|111033.4|111008.4|111034.4|111009.4|111034.4|111009.4|111031.1|111006.1|22
1739813310000|2025-02-17 17:28:30|111033.1|111008.1|111035.8|111010.8|111037.1|111012.1|111031.2|111006.2|29
1739813320000|2025-02-17 17:28:40|111035.9|111010.9|111037.4|111012.4|111039.6|111014.6|111035.9|111010.9|12
1739813330000|2025-02-17 17:28:50|111036.1|111011.1|111034|111009|111038.3|111013.3|111033.2|111008.2|10
1739813340000|2025-02-17 17:29:00|111032.3|111007.3|111034.1|111009.1|111037.4|111012.4|111032.3|111007.3|24
1739813350000|2025-02-17 17:29:10|111035|111010|111041.8|111016.8|111042.9|111017.9|111035|111010|20
1739813360000|2025-02-17 17:29:20|111040.7|111015.7|111043.1|111018.1|111043.1|111018.1|111038.1|111013.1|16
1739813370000|2025-02-17 17:29:30|111042.3|111017.3|111038.9|111013.9|111042.3|111017.3|111038.8|111013.8|8
1739813380000|2025-02-17 17:29:40|111038.1|111013.1|111037.9|111012.9|111039.2|111014.2|111035.9|111010.9|24
1739813390000|2025-02-17 17:29:50|111036.2|111011.2|111035.7|111010.7|111038.1|111013.1|111035.1|111010.1|10
1739813400000|2025-02-17 17:30:00|111034.4|111009.4|111036.8|111011.8|111037.4|111012.4|111034.4|111009.4|11
1739813410000|2025-02-17 17:30:10|111036.7|111011.7|111031|111006|111036.7|111011.7|111031|111006|6
1739813420000|2025-02-17 17:30:20|111033.1|111008.1|111031.5|111006.5|111033.3|111008.3|111031|111006|10
1739813430000|2025-02-17 17:30:30|111033.4|111008.4|111035.3|111010.3|111035.3|111010.3|111031.5|111006.5|7
1739813440000|2025-02-17 17:30:40|111035.4|111010.4|111031.5|111006.5|111035.4|111010.4|111030.1|111005.1|15
1739813450000|2025-02-17 17:30:50|111031.8|111006.8|111031.6|111006.6|111031.8|111006.8|111031.6|111006.6|2
1739813460000|2025-02-17 17:31:00|111032.2|111007.2|111031.2|111006.2|111033.1|111008.1|111029.9|111004.9|7
1739813470000|2025-02-17 17:31:10|111031.1|111006.1|111031.8|111006.8|111031.8|111006.8|111029.8|111004.8|3
1739813480000|2025-02-17 17:31:20|111031.7|111006.7|111032.3|111007.3|111032.3|111007.3|111024.7|110999.7|14
1739813490000|2025-02-17 17:31:30|111033.1|111008.1|111038.2|111013.2|111038.6|111013.6|111033.1|111008.1|17
1739813500000|2025-02-17 17:31:40|111039.5|111014.5|111043.6|111018.6|111046.1|111021.1|111039.5|111014.5|12
1739813510000|2025-02-17 17:31:50|111044.8|111019.8|111038.6|111013.6|111045.4|111020.4|111038.4|111013.4|20
1739813520000|2025-02-17 17:32:00|111036.6|111011.6|111039.3|111014.3|111039.3|111014.3|111036.6|111011.6|7
1739813530000|2025-02-17 17:32:10|111038.7|111013.7|111045.2|111020.2|111046.1|111021.1|111038.7|111013.7|14
1739813540000|2025-02-17 17:32:20|111045.3|111020.3|111042.1|111017.1|111046.8|111021.8|111041.4|111016.4|8
1739813550000|2025-02-17 17:32:30|111041.6|111016.6|111030.1|111005.1|111041.6|111016.6|111028.4|111003.4|15
1739813560000|2025-02-17 17:32:40|111028|111003|111031.8|111006.8|111031.8|111006.8|111027.6|111002.6|22
1739813570000|2025-02-17 17:32:50|111032|111007|111034.7|111009.7|111035.8|111010.8|111032|111007|8
1739813590000|2025-02-17 17:33:10|111036.6|111011.6|111036.6|111011.6|111036.6|111011.6|111036.6|111011.6|1
1739813600000|2025-02-17 17:33:20|111035.1|111010.1|111035.1|111010.1|111035.1|111010.1|111035.1|111010.1|1
1739813610000|2025-02-17 17:33:30|111034.7|111009.7|111035.5|111010.5|111035.6|111010.6|111034.7|111009.7|3
1739813630000|2025-02-17 17:33:50|111033.6|111008.6|111030.3|111005.3|111033.6|111008.6|111027.3|111002.3|6
1739813640000|2025-02-17 17:34:00|111031.1|111006.1|111025.4|111000.4|111031.1|111006.1|111024.2|110999.2|21
1739813650000|2025-02-17 17:34:10|111025.9|111000.9|111034.1|111009.1|111035|111010|111025.9|111000.9|8
1739813660000|2025-02-17 17:34:20|111030.6|111005.6|111024.3|110999.3|111030.6|111005.6|111023.2|110998.2|23
1739813670000|2025-02-17 17:34:30|111024.9|110999.9|111026.9|111001.9|111026.9|111001.9|111024.6|110999.6|26
1739813680000|2025-02-17 17:34:40|111026.4|111001.4|111023.8|110998.8|111027.1|111002.1|111023.8|110998.8|18
1739813690000|2025-02-17 17:34:50|111022.8|110997.8|111024.1|110999.1|111024.1|110999.1|111022.8|110997.8|2
1739813700000|2025-02-17 17:35:00|111024.6|110999.6|111023.3|110998.3|111024.6|110999.6|111022.8|110997.8|12
1739813710000|2025-02-17 17:35:10|111025.1|111000.1|111027.6|111002.6|111028.5|111003.5|111025.1|111000.1|10
1739813720000|2025-02-17 17:35:20|111028.6|111003.6|111027|111002|111028.6|111003.6|111027|111002|4
1739813730000|2025-02-17 17:35:30|111027.1|111002.1|111025.8|111000.8|111028.6|111003.6|111023.6|110998.6|15
1739813740000|2025-02-17 17:35:40|111023.8|110998.8|111023.7|110998.7|111025.5|111000.5|111023.5|110998.5|12
1739813750000|2025-02-17 17:35:50|111025|111000|111024|110999|111025|111000|111022.2|110997.2|6
1739813760000|2025-02-17 17:36:00|111026.1|111001.1|111026.1|111001.1|111026.1|111001.1|111026.1|111001.1|1
1739813770000|2025-02-17 17:36:10|111028.1|111003.1|111034.1|110984.1|111038.8|111003.1|111023.4|110983.3|10
1739813780000|2025-02-17 17:36:20|111030.9|110980.9|111019.9|110994.9|111030.9|110994.9|111016.1|110980.9|5
1739813790000|2025-02-17 17:36:30|111020.2|110995.2|111019.9|110994.9|111020.2|110995.2|111019.9|110994.9|2
1739813800000|2025-02-17 17:36:40|111019.8|110994.8|111023.1|110998.1|111025.4|111000.4|111019.8|110994.8|11
1739813810000|2025-02-17 17:36:50|111024.5|110999.5|111026.6|111001.6|111031.7|111006.7|111024.4|110999.4|11
1739813820000|2025-02-17 17:37:00|111026.8|111001.8|111026.3|111001.3|111026.8|111001.8|111026.3|111001.3|6
1739813830000|2025-02-17 17:37:10|111026.4|111001.4|111029.4|111004.4|111030.5|111005.5|111026.1|111001.1|10
1739813840000|2025-02-17 17:37:20|111030.1|111005.1|111035.6|111010.6|111035.8|111010.8|111028.5|111003.5|13
1739813850000|2025-02-17 17:37:30|111036.6|111011.6|111039.4|111014.4|111039.4|111014.4|111036.6|111011.6|4
1739813860000|2025-02-17 17:37:40|111038.2|111013.2|111036.9|111011.9|111038.2|111013.2|111035.4|111010.4|4
1739813870000|2025-02-17 17:37:50|111038.2|111013.2|111037.5|111012.5|111038.2|111013.2|111035.7|111010.7|10
1739813880000|2025-02-17 17:38:00|111038|111013|111035.6|111010.6|111038|111013|111034.9|111009.9|21
1739813890000|2025-02-17 17:38:10|111034.4|111009.4|111035.7|111010.7|111037.4|111012.4|111034.4|111009.4|9
1739813900000|2025-02-17 17:38:20|111036.2|111011.2|111037.4|111012.4|111037.4|111012.4|111036.2|111011.2|2
1739813910000|2025-02-17 17:38:30|111037.3|111012.3|111036.6|111011.6|111038.3|111013.3|111031.7|111006.7|16
1739813920000|2025-02-17 17:38:40|111038.3|111013.3|111038.9|111013.9|111040.1|111015.1|111037.6|111012.6|7
1739813930000|2025-02-17 17:38:50|111036.3|111011.3|111039.4|111014.4|111042.6|111017.6|111036.3|111011.3|8
1739813940000|2025-02-17 17:39:00|111039.5|111014.5|111044.3|111019.3|111047.2|111022.2|111038.4|111013.4|11
1739813950000|2025-02-17 17:39:10|111044.8|111019.8|111047.7|111022.7|111047.7|111022.7|111043.7|111018.7|15
1739813960000|2025-02-17 17:39:20|111049|111024|111051|111026|111052|111027|111049|111024|16
1739813970000|2025-02-17 17:39:30|111050.8|111025.8|111051.2|111026.2|111051.2|111026.2|111050.8|111025.8|4
1739813980000|2025-02-17 17:39:40|111051.1|111026.1|111051.3|111026.3|111051.3|111026.3|111051.1|111026.1|4
1739813990000|2025-02-17 17:39:50|111066.3|111016.3|111066.4|111016.4|111066.4|111016.4|111066.3|111016.3|2
1739814000000|2025-02-17 17:40:00|111065.4|111015.4|111061.9|111011.9|111065.4|111015.4|111061.9|111011.9|10
1739814010000|2025-02-17 17:40:10|111063|111013|111063.5|111013.5|111063.5|111013.5|111061.9|111011.9|6
1739814020000|2025-02-17 17:40:20|111063.6|111013.6|111062.5|111012.5|111063.6|111013.6|111062|111012|5
1739814030000|2025-02-17 17:40:30|111063.6|111013.6|111051.2|111026.2|111064.1|111028.2|111049.9|111013.6|16
1739814040000|2025-02-17 17:40:40|111052.7|111027.7|111064.7|111039.7|111067.1|111042.1|111052.7|111027.7|20
1739814050000|2025-02-17 17:40:50|111064.9|111039.9|111064.8|111039.8|111066.4|111041.4|111063.8|111038.8|16
1739814060000|2025-02-17 17:41:00|111064.7|111039.7|111064.9|111039.9|111064.9|111039.9|111064.5|111039.5|5
1739814070000|2025-02-17 17:41:10|111063.6|111038.6|111054|111029|111063.6|111038.6|111053.7|111028.7|17
1739814080000|2025-02-17 17:41:20|111053.9|111028.9|111053.8|111028.8|111054.5|111029.5|111052.3|111027.3|8
1739814090000|2025-02-17 17:41:30|111053.6|111028.6|111048.7|111023.7|111053.8|111028.8|111046.5|111021.5|21
1739814100000|2025-02-17 17:41:40|111048.2|111023.2|111048.6|111023.6|111049.4|111024.4|111048.2|111023.2|9
1739814110000|2025-02-17 17:41:50|111046.7|111021.7|111043.8|111018.8|111046.7|111021.7|111042.5|111017.5|11
1739814120000|2025-02-17 17:42:00|111042.9|111017.9|111043.6|111018.6|111044.4|111019.4|111042.8|111017.8|8
1739814130000|2025-02-17 17:42:10|111045.1|111020.1|111043.5|111018.5|111045.1|111020.1|111043.4|111018.4|6
1739814150000|2025-02-17 17:42:30|111057.4|111007.4|111057.2|111007.2|111057.4|111007.4|111057.2|111007.2|2
1739814160000|2025-02-17 17:42:40|111059.9|111009.9|111041.7|111016.7|111059.9|111016.7|111041.7|111004|11
1739814170000|2025-02-17 17:42:50|111041.9|111016.9|111041.4|111016.4|111043.3|111018.3|111041.4|111016.4|5
1739814180000|2025-02-17 17:43:00|111042.2|111017.2|111043.5|111018.5|111043.8|111018.8|111041.7|111016.7|8
1739814190000|2025-02-17 17:43:10|111042.5|111017.5|111042|111017|111042.5|111017.5|111041.2|111016.2|5
1739814200000|2025-02-17 17:43:20|111043|111018|111044.1|111019.1|111044.1|111019.1|111042.4|111017.4|6
1739814210000|2025-02-17 17:43:30|111045.7|111020.7|111051.1|111026.1|111051.7|111026.7|111045.7|111020.7|15
1739814220000|2025-02-17 17:43:40|111048.1|111023.1|111048|111023|111049|111024|111047.3|111022.3|5
1739814230000|2025-02-17 17:43:50|111046.8|111021.8|111052.6|111027.6|111053.3|111028.3|111045.6|111020.6|10
1739814240000|2025-02-17 17:44:00|111052.7|111027.7|111052.7|111027.7|111052.7|111027.7|111052.7|111027.7|1
1739814260000|2025-02-17 17:44:20|111053.2|111028.2|111053.2|111028.2|111056.2|111031.2|111052.7|111027.7|11
1739814270000|2025-02-17 17:44:30|111052|111027|111056.5|111031.5|111059.1|111034.1|111052|111027|19
1739814280000|2025-02-17 17:44:40|111056.4|111031.4|111057.3|111032.3|111057.4|111032.4|111056.2|111031.2|5
1739814290000|2025-02-17 17:44:50|111056.7|111031.7|111057|111032|111058.4|111033.4|111054.7|111029.7|8
1739814300000|2025-02-17 17:45:00|111057.7|111032.7|111049.9|111024.9|111059.3|111034.3|111049.9|111024.9|12
1739814310000|2025-02-17 17:45:10|111050.2|111025.2|111059.6|111034.6|111059.6|111034.6|111049.2|111024.2|15
1739814320000|2025-02-17 17:45:20|111058.8|111033.8|111058.7|111033.7|111059|111034|111057.2|111032.2|12
1739814330000|2025-02-17 17:45:30|111060.3|111035.3|111059.3|111034.3|111060.3|111035.3|111059.3|111034.3|2
1739814340000|2025-02-17 17:45:40|111059|111034|111057.7|111032.7|111060|111035|111057.7|111032.7|11
1739814350000|2025-02-17 17:45:50|111058.6|111033.6|111058|111033|111058.8|111033.8|111058|111033|3
1739814360000|2025-02-17 17:46:00|111056.1|111031.1|111059.7|111034.7|111060.7|111035.7|111052.6|111027.6|22
1739814370000|2025-02-17 17:46:10|111058.7|111033.7|111057.9|111032.9|111059.1|111034.1|111057.8|111032.8|7
1739814380000|2025-02-17 17:46:20|111059.1|111034.1|111059.8|111034.8|111059.8|111034.8|111059.1|111034.1|5
1739814390000|2025-02-17 17:46:30|111059.3|111034.3|111058|111033|111060.9|111035.9|111056.6|111031.6|19
1739814400000|2025-02-17 17:46:40|111055.7|111030.7|111058.6|111033.6|111059.1|111034.1|111055.7|111030.7|16
1739814410000|2025-02-17 17:46:50|111059.1|111034.1|111057.9|111032.9|111059.1|111034.1|111057.9|111032.9|6
1739814420000|2025-02-17 17:47:00|111058.4|111033.4|111057.9|111032.9|111059.3|111034.3|111057.9|111032.9|4
1739814430000|2025-02-17 17:47:10|111069.5|111019.5|111071|111021|111073|111023|111069.5|111019.5|9
1739814440000|2025-02-17 17:47:20|111071.5|111021.5|111061.5|111036.5|111072.6|111039.6|111058.2|111019.9|26
1739814450000|2025-02-17 17:47:30|111062.1|111037.1|111065.5|111040.5|111066.6|111041.6|111058.9|111033.9|50
1739814460000|2025-02-17 17:47:40|111066.1|111041.1|111064.6|111039.6|111067.8|111042.8|111062.4|111037.4|48
1739814470000|2025-02-17 17:47:50|111066.5|111041.5|111064.1|111039.1|111067.8|111042.8|111061.6|111036.6|32
1739814480000|2025-02-17 17:48:00|111063.7|111038.7|111068.1|111043.1|111071.3|111046.3|111063.1|111038.1|39
1739814490000|2025-02-17 17:48:10|111068.6|111043.6|111068.9|111043.9|111069.7|111044.7|111068.1|111043.1|37
1739814500000|2025-02-17 17:48:20|111068.6|111043.6|111068.9|111043.9|111068.9|111043.9|111068.6|111043.6|26
1739814510000|2025-02-17 17:48:30|111068.6|111043.6|111069.5|111044.5|111070|111045|111068.4|111043.4|62
1739814520000|2025-02-17 17:48:40|111069.6|111044.6|111066.7|111041.7|111069.6|111044.6|111066.7|111041.7|14
1739814530000|2025-02-17 17:48:50|111066.9|111041.9|111072.4|111047.4|111073.7|111048.7|111066.7|111041.7|12
1739814540000|2025-02-17 17:49:00|111071.3|111046.3|111071.4|111046.4|111071.4|111046.4|111071.3|111046.3|2
1739814550000|2025-02-17 17:49:10|111070.9|111045.9|111084.9|111034.9|111086.1|111047.8|111070.1|111033.9|15
1739814560000|2025-02-17 17:49:20|111085.5|111035.5|111086.2|111036.2|111086.2|111036.2|111085.5|111035.5|2
1739814570000|2025-02-17 17:49:30|111085.7|111035.7|111073.3|111048.3|111085.7|111048.3|111069|111035.7|10
1739814580000|2025-02-17 17:49:40|111072.1|111047.1|111071.1|111046.1|111073.3|111048.3|111070.9|111045.9|22
1739814590000|2025-02-17 17:49:50|111071.9|111046.9|111066.6|111041.6|111071.9|111046.9|111064.6|111039.6|10
1739814600000|2025-02-17 17:50:00|111067.1|111042.1|111067.5|111042.5|111067.9|111042.9|111067.1|111042.1|6
1739814610000|2025-02-17 17:50:10|111067.1|111042.1|111065.7|111040.7|111067.2|111042.2|111064.7|111039.7|7
1739814620000|2025-02-17 17:50:20|111066.3|111041.3|111064.6|111039.6|111066.3|111041.3|111064.5|111039.5|4
1739814630000|2025-02-17 17:50:30|111064.4|111039.4|111064.6|111039.6|111064.6|111039.6|111064.4|111039.4|2
1739814640000|2025-02-17 17:50:40|111064.3|111039.3|111061.2|111036.2|111064.3|111039.3|111061.1|111036.1|7
1739814650000|2025-02-17 17:50:50|111062.2|111037.2|111062.9|111037.9|111064.5|111039.5|111060.8|111035.8|10
1739814660000|2025-02-17 17:51:00|111063.1|111038.1|111062.9|111037.9|111063.1|111038.1|111062.9|111037.9|2
1739814670000|2025-02-17 17:51:10|111063.8|111038.8|111064.2|111039.2|111065.2|111040.2|111063|111038|7
1739814680000|2025-02-17 17:51:20|111065.2|111040.2|111065.2|111040.2|111065.2|111040.2|111065.2|111040.2|1
1739814690000|2025-02-17 17:51:30|111063.7|111038.7|111063.9|111038.9|111064.6|111039.6|111063.4|111038.4|4
1739814700000|2025-02-17 17:51:40|111064.3|111039.3|111064.3|111039.3|111064.3|111039.3|111064.3|111039.3|1
1739814710000|2025-02-17 17:51:50|111064.8|111039.8|111064.7|111039.7|111064.8|111039.8|111064.7|111039.7|2
1739814720000|2025-02-17 17:52:00|111062|111037|111062.1|111037.1|111062.1|111037.1|111062|111037|2
1739814750000|2025-02-17 17:52:30|111061.4|111036.4|111060.1|111035.1|111061.4|111036.4|111060.1|111035.1|2
1739814760000|2025-02-17 17:52:40|111060.3|111035.3|111060.7|111035.7|111060.7|111035.7|111060.3|111035.3|2
1739814780000|2025-02-17 17:53:00|111062.3|111037.3|111062.6|111037.6|111062.6|111037.6|111062.3|111037.3|2
1739814790000|2025-02-17 17:53:10|111064.4|111039.4|111064.3|111039.3|111064.5|111039.5|111064.3|111039.3|4
1739814800000|2025-02-17 17:53:20|111065.4|111040.4|111064.5|111039.5|111065.4|111040.4|111064.4|111039.4|5
1739814810000|2025-02-17 17:53:30|111064.8|111039.8|111064.8|111039.8|111064.8|111039.8|111064.8|111039.8|1
1739814820000|2025-02-17 17:53:40|111064.9|111039.9|111064.6|111039.6|111064.9|111039.9|111063.3|111038.3|6
1739814830000|2025-02-17 17:53:50|111064.3|111039.3|111064.3|111039.3|111064.4|111039.4|111064.3|111039.3|3
1739814840000|2025-02-17 17:54:00|111064.4|111039.4|111064.3|111039.3|111064.4|111039.4|111064.2|111039.2|4
1739814850000|2025-02-17 17:54:10|111064.2|111039.2|111063.7|111038.7|111065.2|111040.2|111062.9|111037.9|4
1739814860000|2025-02-17 17:54:20|111062.5|111037.5|111053.3|111028.3|111062.5|111037.5|111051.2|111026.2|17
1739814870000|2025-02-17 17:54:30|111052.8|111027.8|111057.8|111032.8|111058.1|111033.1|111052.7|111027.7|12
1739814880000|2025-02-17 17:54:40|111055.4|111030.4|111055.2|111030.2|111057.1|111032.1|111051.2|111026.2|20
1739814890000|2025-02-17 17:54:50|111055.6|111030.6|111055.6|111030.6|111055.6|111030.6|111055.6|111030.6|1
1739814900000|2025-02-17 17:55:00|111054.1|111029.1|111053.3|111028.3|111055.6|111030.6|111050.5|111025.5|16
1739814910000|2025-02-17 17:55:10|111052.7|111027.7|111057.6|111032.6|111058.1|111033.1|111051.9|111026.9|8
1739814920000|2025-02-17 17:55:20|111058.3|111033.3|111055.9|111030.9|111058.3|111033.3|111055.9|111030.9|5
1739814930000|2025-02-17 17:55:30|111057.8|111032.8|111057.3|111032.3|111058.1|111033.1|111057.2|111032.2|5
1739814940000|2025-02-17 17:55:40|111058.9|111033.9|111058.9|111033.9|111058.9|111033.9|111058.9|111033.9|1
1739814960000|2025-02-17 17:56:00|111060.4|111035.4|111061.9|111036.9|111063.2|111038.2|111058.9|111033.9|14
1739814970000|2025-02-17 17:56:10|111062|111037|111066|111041|111066|111041|111062|111037|4
1739814980000|2025-02-17 17:56:20|111066.7|111041.7|111066.6|111041.6|111066.7|111041.7|111066.6|111041.6|4
1739814990000|2025-02-17 17:56:30|111066.5|111041.5|111066.6|111041.6|111066.7|111041.7|111066.5|111041.5|4
1739815000000|2025-02-17 17:56:40|111065.1|111040.1|111066.5|111041.5|111066.5|111041.5|111065.1|111040.1|2
1739815010000|2025-02-17 17:56:50|111067.8|111042.8|111063.5|111038.5|111067.8|111042.8|111063.5|111038.5|6
1739815020000|2025-02-17 17:57:00|111063.4|111038.4|111064.1|111039.1|111064.4|111039.4|111063.4|111038.4|6
1739815030000|2025-02-17 17:57:10|111064.4|111039.4|111064.1|111039.1|111064.4|111039.4|111064|111039|6
1739815040000|2025-02-17 17:57:20|111064|111039|111066.2|111041.2|111066.2|111041.2|111064|111039|2
1739815050000|2025-02-17 17:57:30|111066.1|111041.1|111057|111032|111066.1|111041.1|111057|111032|12
1739815060000|2025-02-17 17:57:40|111055.7|111030.7|111056.2|111031.2|111056.5|111031.5|111052.2|111027.2|34
1739815070000|2025-02-17 17:57:50|111056.3|111031.3|111054.5|111029.5|111056.7|111031.7|111053.6|111028.6|31
1739815080000|2025-02-17 17:58:00|111054.4|111029.4|111051.3|111026.3|111054.9|111029.9|111051.3|111026.3|24
1739815090000|2025-02-17 17:58:10|111051.5|111026.5|111052.2|111027.2|111052.2|111027.2|111051.3|111026.3|7
1739815100000|2025-02-17 17:58:20|111052.4|111027.4|111056.6|111031.6|111060.7|111035.7|111052.4|111027.4|37
1739815110000|2025-02-17 17:58:30|111057.7|111032.7|111056.9|111031.9|111058.8|111033.8|111056.1|111031.1|25
1739815120000|2025-02-17 17:58:40|111058.5|111033.5|111065.5|111015.5|111071.1|111033.9|111055.4|111015.1|29
1739815130000|2025-02-17 17:58:50|111065.6|111015.6|111069.9|111019.9|111069.9|111019.9|111065.1|111015.1|12
1739815140000|2025-02-17 17:59:00|111067.7|111017.7|111060.8|111010.8|111069.5|111019.5|111060.4|111010.4|14
1739815150000|2025-02-17 17:59:10|111060|111010|111060.4|111010.4|111061.9|111011.9|111059.6|111009.6|10
1739815160000|2025-02-17 17:59:20|111061.7|111011.7|111061.9|111011.9|111063.8|111013.8|111061.5|111011.5|21
1739815170000|2025-02-17 17:59:30|111062.2|111012.2|111062.3|111012.3|111065.5|111015.5|111060.8|111010.8|23
1739815180000|2025-02-17 17:59:40|111062.4|111012.4|111062.9|111012.9|111062.9|111012.9|111060.4|111010.4|12
1739815190000|2025-02-17 17:59:50|111061.5|111011.5|111062.2|111012.2|111064.3|111014.3|111060.9|111010.9|21
1739815200000|2025-02-17 18:00:00|111065.6|111015.6|111067.4|111017.4|111069.4|111019.4|111064.8|111014.8|25
1739815210000|2025-02-17 18:00:10|111068.3|111018.3|111071.8|111021.8|111073.6|111023.6|111067.4|111017.4|17
1739815220000|2025-02-17 18:00:20|111071.7|111021.7|111060.8|111035.8|111076.6|111038.8|111060.8|111021.4|15
1739815230000|2025-02-17 18:00:30|111061.5|111036.5|111060.9|111035.9|111063.6|111038.6|111059.3|111034.3|22
1739815240000|2025-02-17 18:00:40|111060.6|111035.6|111061.7|111036.7|111062.7|111037.7|111060.6|111035.6|6
1739815250000|2025-02-17 18:00:50|111061.8|111036.8|111063.8|111038.8|111064.2|111039.2|111061.7|111036.7|5
1739815260000|2025-02-17 18:01:00|111064.5|111039.5|111078.8|111028.8|111078.8|111039.5|111061.2|111022.2|36
1739815270000|2025-02-17 18:01:10|111079.3|111029.3|111073.6|111023.6|111079.9|111029.9|111072.4|111022.4|32
1739815280000|2025-02-17 18:01:20|111073.9|111023.9|111071.5|111021.5|111076|111026|111069.5|111019.5|30
1739815290000|2025-02-17 18:01:30|111072.5|111022.5|111073.2|111023.2|111075.4|111025.4|111070.1|111020.1|32
1739815300000|2025-02-17 18:01:40|111073.9|111023.9|111072.8|111022.8|111075.6|111025.6|111071.2|111021.2|9
1739815310000|2025-02-17 18:01:50|111074.1|111024.1|111073.4|111023.4|111075.1|111025.1|111070.4|111020.4|41
1739815320000|2025-02-17 18:02:00|111073.9|111023.9|111075.2|111025.2|111075.2|111025.2|111070.3|111020.3|17
1739815330000|2025-02-17 18:02:10|111075.7|111025.7|111062.8|111037.8|111075.7|111037.8|111061.2|111022.4|27
1739815340000|2025-02-17 18:02:20|111062.7|111037.7|111062.5|111037.5|111063.3|111038.3|111061.6|111036.6|15
1739815350000|2025-02-17 18:02:30|111063.6|111038.6|111067.6|111042.6|111068.2|111043.2|111059.3|111034.3|20
1739815360000|2025-02-17 18:02:40|111066.7|111041.7|111067.3|111042.3|111069.2|111044.2|111066.7|111041.7|6
1739815370000|2025-02-17 18:02:50|111068.3|111043.3|111067.1|111042.1|111070.4|111045.4|111067|111042|11
1739815380000|2025-02-17 18:03:00|111068|111043|111066.9|111041.9|111068.8|111043.8|111066.8|111041.8|5
1739815390000|2025-02-17 18:03:10|111067.6|111042.6|111065.8|111040.8|111068.8|111043.8|111065.8|111040.8|8
1739815400000|2025-02-17 18:03:20|111064.6|111039.6|111065|111040|111066.2|111041.2|111064.3|111039.3|9
1739815410000|2025-02-17 18:03:30|111064.7|111039.7|111063.6|111038.6|111064.7|111039.7|111059.8|111034.8|40
1739815420000|2025-02-17 18:03:40|111064.5|111039.5|111062.7|111037.7|111064.9|111039.9|111062.2|111037.2|18
1739815430000|2025-02-17 18:03:50|111060.5|111035.5|111063.4|111038.4|111063.9|111038.9|111060.5|111035.5|19
1739815440000|2025-02-17 18:04:00|111063.9|111038.9|111062.9|111037.9|111064.4|111039.4|111060.4|111035.4|19
1739815450000|2025-02-17 18:04:10|111063.9|111038.9|111063.8|111038.8|111065.8|111040.8|111061.1|111036.1|13
1739815460000|2025-02-17 18:04:20|111062.3|111037.3|111064|111039|111064.3|111039.3|111058|111033|37
1739815470000|2025-02-17 18:04:30|111064.8|111039.8|111063.7|111038.7|111065.3|111040.3|111063.7|111038.7|14
1739815480000|2025-02-17 18:04:40|111063.1|111038.1|111063.4|111038.4|111064.5|111039.5|111061.9|111036.9|11
1739815490000|2025-02-17 18:04:50|111062.1|111037.1|111061.5|111036.5|111063.1|111038.1|111060.5|111035.5|25
1739815500000|2025-02-17 18:05:00|111062.3|111037.3|111061.7|111036.7|111062.3|111037.3|111061.4|111036.4|12
1739815510000|2025-02-17 18:05:10|111062.6|111037.6|111070.4|111045.4|111072.7|111047.7|111061.5|111036.5|35
1739815520000|2025-02-17 18:05:20|111072.1|111047.1|111069.2|111044.2|111072.1|111047.1|111066.6|111041.6|34
1739815530000|2025-02-17 18:05:30|111067.1|111042.1|111072.1|111047.1|111072.1|111047.1|111067.1|111042.1|23
1739815540000|2025-02-17 18:05:40|111069.5|111044.5|111068.7|111043.7|111072|111047|111066.3|111041.3|23
1739815550000|2025-02-17 18:05:50|111067.9|111042.9|111069.5|111044.5|111071|111046|111067.5|111042.5|10
1739815560000|2025-02-17 18:06:00|111071.7|111046.7|111068.7|111043.7|111071.7|111046.7|111067.4|111042.4|7
1739815570000|2025-02-17 18:06:10|111070.2|111045.2|111070.9|111045.9|111074.1|111049.1|111069.5|111044.5|20
1739815580000|2025-02-17 18:06:20|111073.3|111048.3|111070.6|111045.6|111074.4|111049.4|111069.2|111044.2|34
1739815590000|2025-02-17 18:06:30|111069.4|111044.4|111068.7|111043.7|111071.8|111046.8|111065.6|111040.6|21
1739815600000|2025-02-17 18:06:40|111069.6|111044.6|111068.6|111043.6|111071.8|111046.8|111068.6|111043.6|6
1739815610000|2025-02-17 18:06:50|111069.2|111044.2|111069.5|111044.5|111072.7|111047.7|111068.6|111043.6|13
1739815620000|2025-02-17 18:07:00|111068.4|111043.4|111069|111044|111071.2|111046.2|111068.4|111043.4|7
1739815630000|2025-02-17 18:07:10|111069.6|111044.6|111077.8|111052.8|111078.8|111053.8|111069.6|111044.6|19
1739815640000|2025-02-17 18:07:20|111078.9|111053.9|111080.4|111055.4|111083.1|111058.1|111077.1|111052.1|28
1739815650000|2025-02-17 18:07:30|111081|111056|111079.5|111054.5|111082|111057|111077.9|111052.9|40
1739815660000|2025-02-17 18:07:40|111078.9|111053.9|111080.6|111055.6|111082.7|111057.7|111078.9|111053.9|40
1739815670000|2025-02-17 18:07:50|111081.5|111056.5|111093|111043|111095.1|111057.7|111080|111042.3|39
1739815680000|2025-02-17 18:08:00|111094.9|111044.9|111092.7|111042.7|111096.3|111046.3|111092.6|111042.6|10
1739815690000|2025-02-17 18:08:10|111093.8|111043.8|111092.6|111042.6|111093.8|111043.8|111092.4|111042.4|6
1739815700000|2025-02-17 18:08:20|111092.3|111042.3|111090.7|111040.7|111093.6|111043.6|111090.7|111040.7|9
1739815710000|2025-02-17 18:08:30|111091.6|111041.6|111090.9|111040.9|111092|111042|111090.6|111040.6|10
1739815720000|2025-02-17 18:08:40|111090.7|111040.7|111091.1|111041.1|111092.8|111042.8|111090.7|111040.7|9
1739815730000|2025-02-17 18:08:50|111091.2|111041.2|111091.5|111041.5|111092.1|111042.1|111091.2|111041.2|4
1739815740000|2025-02-17 18:09:00|111091.6|111041.6|111094.7|111044.7|111094.7|111044.7|111091.6|111041.6|2
1739815760000|2025-02-17 18:09:20|111094.8|111044.8|111094.8|111044.8|111094.8|111044.8|111094.8|111044.8|1
1739815770000|2025-02-17 18:09:30|111091.1|111041.1|111094.6|111044.6|111094.8|111044.8|111090.8|111040.8|7
1739815790000|2025-02-17 18:09:50|111093.6|111043.6|111090.1|111040.1|111093.6|111043.6|111090.1|111040.1|4
1739815810000|2025-02-17 18:10:10|111088.8|111038.8|111090.2|111040.2|111090.4|111040.4|111088.8|111038.8|6
1739815820000|2025-02-17 18:10:20|111090.4|111040.4|111090.9|111040.9|111090.9|111040.9|111090.2|111040.2|5
1739815830000|2025-02-17 18:10:30|111090.8|111040.8|111090.6|111040.6|111090.8|111040.8|111090.6|111040.6|2
1739815840000|2025-02-17 18:10:40|111090.7|111040.7|111091.3|111041.3|111091.3|111041.3|111090.7|111040.7|2
1739815850000|2025-02-17 18:10:50|111079.5|111054.5|111080.2|111055.2|111083.2|111058.2|111079.5|111054.5|4
1739815860000|2025-02-17 18:11:00|111083.3|111058.3|111083.8|111058.8|111085.9|111060.9|111078.9|111053.9|23
1739815870000|2025-02-17 18:11:10|111080.7|111055.7|111081.9|111056.9|111083.9|111058.9|111078.7|111053.7|21
1739815880000|2025-02-17 18:11:20|111082.8|111057.8|111081.5|111056.5|111083.8|111058.8|111079.3|111054.3|25
1739815890000|2025-02-17 18:11:30|111081.4|111056.4|111084.4|111059.4|111085.6|111060.6|111079.6|111054.6|43
1739815900000|2025-02-17 18:11:40|111084.3|111059.3|111084.2|111059.2|111084.3|111059.3|111084.2|111059.2|2
1739815910000|2025-02-17 18:11:50|111080.9|111055.9|111078.7|111053.7|111084.4|111059.4|111078.7|111053.7|12
1739815920000|2025-02-17 18:12:00|111079.2|111054.2|111081.9|111056.9|111083.8|111058.8|111078|111053|10
1739815930000|2025-02-17 18:12:10|111079.3|111054.3|111080.9|111055.9|111082.8|111057.8|111078.8|111053.8|17
1739815940000|2025-02-17 18:12:20|111079.7|111054.7|111082|111057|111084.2|111059.2|111079.7|111054.7|17
1739815950000|2025-02-17 18:12:30|111080.3|111055.3|111081.4|111056.4|111082.1|111057.1|111080.1|111055.1|5
1739815960000|2025-02-17 18:12:40|111080.2|111055.2|111079.5|111054.5|111082.7|111057.7|111078.3|111053.3|12
1739815970000|2025-02-17 18:12:50|111081.3|111056.3|111081|111056|111081.3|111056.3|111077.9|111052.9|16
1739815980000|2025-02-17 18:13:00|111082.8|111057.8|111080.8|111055.8|111084.9|111059.9|111079.8|111054.8|24
1739815990000|2025-02-17 18:13:10|111081.5|111056.5|111086.4|111061.4|111086.4|111061.4|111080.6|111055.6|8
1739816000000|2025-02-17 18:13:20|111088|111063|111088|111063|111088|111063|111088|111063|1
1739816010000|2025-02-17 18:13:30|111090.1|111065.1|111090|111065|111092.8|111067.8|111087.9|111062.9|16
1739816020000|2025-02-17 18:13:40|111089.6|111064.6|111090.1|111065.1|111092.1|111067.1|111088.4|111063.4|39
1739816030000|2025-02-17 18:13:50|111090.9|111065.9|111092.4|111067.4|111093.7|111068.7|111089.1|111064.1|19
1739816040000|2025-02-17 18:14:00|111092.5|111067.5|111092|111067|111093.1|111068.1|111090|111065|20
1739816050000|2025-02-17 18:14:10|111091.9|111066.9|111089.9|111064.9|111093.3|111068.3|111089.9|111064.9|13
1739816060000|2025-02-17 18:14:20|111091.1|111066.1|111089.9|111064.9|111092.8|111067.8|111089.4|111064.4|13
1739816070000|2025-02-17 18:14:30|111090.6|111065.6|111092.4|111067.4|111093.6|111068.6|111089.1|111064.1|15
1739816080000|2025-02-17 18:14:40|111090.9|111065.9|111104|111054|111106|111067.3|111090.9|111051.6|7
1739816090000|2025-02-17 18:14:50|111104.4|111054.4|111090.8|111065.8|111104.4|111066.6|111090.6|111054.4|8
1739816100000|2025-02-17 18:15:00|111090.9|111065.9|111090.8|111065.8|111091.9|111066.9|111090.8|111065.8|6
1739816110000|2025-02-17 18:15:10|111091.7|111066.7|111090.6|111065.6|111092.3|111067.3|111089.2|111064.2|5
1739816120000|2025-02-17 18:15:20|111090.5|111065.5|111090.4|111065.4|111090.5|111065.5|111089.3|111064.3|4
1739816130000|2025-02-17 18:15:30|111089.5|111064.5|111090.1|111065.1|111090.1|111065.1|111087.8|111062.8|7
1739816140000|2025-02-17 18:15:40|111090.3|111065.3|111090.3|111065.3|111090.3|111065.3|111090.3|111065.3|1
1739816160000|2025-02-17 18:16:00|111089.8|111064.8|111083.6|111058.6|111089.8|111064.8|111081.2|111056.2|7
1739816170000|2025-02-17 18:16:10|111082.8|111057.8|111083.8|111058.8|111083.8|111058.8|111081.5|111056.5|5
1739816190000|2025-02-17 18:16:30|111095.3|111045.3|111095.3|111045.3|111095.3|111045.3|111095.3|111045.3|1
1739816200000|2025-02-17 18:16:40|111095.2|111045.2|111085|111060|111096.7|111060|111083.1|111044.8|12
1739816210000|2025-02-17 18:16:50|111083.7|111058.7|111085.2|111060.2|111085.5|111060.5|111083.7|111058.7|3
1739816220000|2025-02-17 18:17:00|111085.6|111060.6|111084|111059|111086.8|111061.8|111081.5|111056.5|12
1739816230000|2025-02-17 18:17:10|111082.4|111057.4|111084|111059|111084|111059|111082.4|111057.4|2
1739816240000|2025-02-17 18:17:20|111082.3|111057.3|111084.2|111059.2|111084.2|111059.2|111082.3|111057.3|3
1739816250000|2025-02-17 18:17:30|111086.7|111061.7|111084.1|111059.1|111086.7|111061.7|111081.9|111056.9|4
1739816260000|2025-02-17 18:17:40|111084.6|111059.6|111084.2|111059.2|111084.6|111059.6|111084.1|111059.1|3
1739816270000|2025-02-17 18:17:50|111082.6|111057.6|111084.3|111059.3|111084.3|111059.3|111082.6|111057.6|2
1739816290000|2025-02-17 18:18:10|111082.8|111057.8|111081.3|111056.3|111085.2|111060.2|111081.3|111056.3|12
1739816300000|2025-02-17 18:18:20|111080.7|111055.7|111080.7|111055.7|111080.7|111055.7|111080.7|111055.7|1
1739816310000|2025-02-17 18:18:30|111083.5|111058.5|111085.7|111060.7|111086.6|111061.6|111082.1|111057.1|7
1739816320000|2025-02-17 18:18:40|111083.8|111058.8|111087.1|111062.1|111089.8|111064.8|111082.5|111057.5|26
1739816330000|2025-02-17 18:18:50|111085.5|111060.5|111085.5|111060.5|111085.5|111060.5|111085.5|111060.5|1
1739816340000|2025-02-17 18:19:00|111083.9|111058.9|111085.6|111060.6|111085.6|111060.6|111083.1|111058.1|5
1739816350000|2025-02-17 18:19:10|111085.4|111060.4|111088.1|111063.1|111088.1|111063.1|111085.4|111060.4|2
1739816360000|2025-02-17 18:19:20|111088.2|111063.2|111088.1|111063.1|111088.2|111063.2|111088.1|111063.1|2
1739816370000|2025-02-17 18:19:30|111084.3|111059.3|111085.7|111060.7|111085.8|111060.8|111079.6|111054.6|15
1739816380000|2025-02-17 18:19:40|111085.6|111060.6|111085.5|111060.5|111087.5|111062.5|111084.1|111059.1|11
1739816390000|2025-02-17 18:19:50|111085.1|111060.1|111086.4|111061.4|111087.1|111062.1|111085.1|111060.1|6
1739816400000|2025-02-17 18:20:00|111086.5|111061.5|111084.4|111059.4|111086.5|111061.5|111084.3|111059.3|4
1739816410000|2025-02-17 18:20:10|111084.6|111059.6|111087.5|111062.5|111089.3|111064.3|111084.6|111059.6|17
1739816420000|2025-02-17 18:20:20|111087.7|111062.7|111087.7|111062.7|111089.5|111064.5|111087.6|111062.6|5
1739816430000|2025-02-17 18:20:30|111086.5|111061.5|111082.6|111057.6|111086.5|111061.5|111081.9|111056.9|8
1739816440000|2025-02-17 18:20:40|111082.5|111057.5|111082.8|111057.8|111082.8|111057.8|111082.5|111057.5|2
1739816450000|2025-02-17 18:20:50|111084.3|111059.3|111077|111052|111084.3|111059.3|111074.9|111049.9|8
1739816460000|2025-02-17 18:21:00|111075.7|111050.7|111076|111051|111076.9|111051.9|111075.7|111050.7|6
1739816470000|2025-02-17 18:21:10|111075.9|111050.9|111076.3|111051.3|111076.3|111051.3|111075.9|111050.9|3
1739816480000|2025-02-17 18:21:20|111077.1|111052.1|111077.1|111052.1|111079.9|111054.9|111077.1|111052.1|6
1739816490000|2025-02-17 18:21:30|111077.4|111052.4|111077.6|111052.6|111077.6|111052.6|111077.4|111052.4|2
1739816500000|2025-02-17 18:21:40|111077.1|111052.1|111080|111055|111081.4|111056.4|111077.1|111052.1|8
1739816510000|2025-02-17 18:21:50|111080.6|111055.6|111080.6|111055.6|111080.6|111055.6|111080.4|111055.4|3
1739816520000|2025-02-17 18:22:00|111080.5|111055.5|111080.4|111055.4|111080.5|111055.5|111080.4|111055.4|2
1739816530000|2025-02-17 18:22:10|111080.8|111055.8|111080.8|111055.8|111080.8|111055.8|111080.8|111055.8|1
1739816540000|2025-02-17 18:22:20|111079.4|111054.4|111076.6|111051.6|111080.3|111055.3|111075.6|111050.6|10
1739816550000|2025-02-17 18:22:30|111076.5|111051.5|111080.1|111055.1|111080.1|111055.1|111076.5|111051.5|7
1739816560000|2025-02-17 18:22:40|111079.6|111054.6|111076.4|111051.4|111079.6|111054.6|111076.4|111051.4|7
1739816570000|2025-02-17 18:22:50|111076.2|111051.2|111076.6|111051.6|111076.6|111051.6|111076.2|111051.2|2
1739816580000|2025-02-17 18:23:00|111080|111055|111078.9|111053.9|111080.5|111055.5|111077.2|111052.2|8
1739816590000|2025-02-17 18:23:10|111078.1|111053.1|111078.2|111053.2|111078.3|111053.3|111078.1|111053.1|3
1739816600000|2025-02-17 18:23:20|111078.1|111053.1|111077.9|111052.9|111078.1|111053.1|111077.9|111052.9|2
1739816610000|2025-02-17 18:23:30|111078.1|111053.1|111078.5|111053.5|111078.9|111053.9|111075.4|111050.4|13
1739816620000|2025-02-17 18:23:40|111078.4|111053.4|111078.4|111053.4|111078.6|111053.6|111078.4|111053.4|4
1739816630000|2025-02-17 18:23:50|111079.1|111054.1|111080.5|111055.5|111080.5|111055.5|111079.1|111054.1|2
1739816640000|2025-02-17 18:24:00|111078|111053|111079.8|111054.8|111080.9|111055.9|111078|111053|7
1739816650000|2025-02-17 18:24:10|111078|111053|111077.9|111052.9|111078.9|111053.9|111076.5|111051.5|11
1739816660000|2025-02-17 18:24:20|111078.9|111053.9|111077.8|111052.8|111081.4|111056.4|111077.1|111052.1|12
1739816670000|2025-02-17 18:24:30|111077.5|111052.5|111077.9|111052.9|111079.5|111054.5|111076.9|111051.9|8
1739816680000|2025-02-17 18:24:40|111076.9|111051.9|111077.8|111052.8|111078.3|111053.3|111076.7|111051.7|8
1739816690000|2025-02-17 18:24:50|111079.2|111054.2|111079.3|111054.3|111079.3|111054.3|111079.2|111054.2|2
1739816700000|2025-02-17 18:25:00|111079.4|111054.4|111078.3|111053.3|111079.4|111054.4|111078.3|111053.3|5
1739816710000|2025-02-17 18:25:10|111078.4|111053.4|111078.3|111053.3|111078.4|111053.4|111078.3|111053.3|2
1739816720000|2025-02-17 18:25:20|111078|111053|111078.1|111053.1|111078.1|111053.1|111077.8|111052.8|3
1739816730000|2025-02-17 18:25:30|111081.2|111056.2|111081.3|111056.3|111081.3|111056.3|111081.2|111056.2|2
1739816740000|2025-02-17 18:25:40|111093.2|111043.2|111077.3|111052.3|111095|111053.5|111075.3|111043.2|13
1739816750000|2025-02-17 18:25:50|111077.2|111052.2|111079.2|111054.2|111079.4|111054.4|111077.2|111052.2|5
1739816760000|2025-02-17 18:26:00|111080.1|111055.1|111079.5|111054.5|111080.2|111055.2|111078.3|111053.3|13
1739816770000|2025-02-17 18:26:10|111079.6|111054.6|111079.5|111054.5|111079.6|111054.6|111079.5|111054.5|2
1739816780000|2025-02-17 18:26:20|111081.4|111056.4|111079.5|111054.5|111081.4|111056.4|111078.5|111053.5|9
1739816790000|2025-02-17 18:26:30|111080.8|111055.8|111080.1|111055.1|111080.8|111055.8|111078.8|111053.8|9
1739816800000|2025-02-17 18:26:40|111079|111054|111077.7|111052.7|111079|111054|111077.6|111052.6|8
1739816820000|2025-02-17 18:27:00|111078.1|111053.1|111079|111054|111084.7|111059.7|111078.1|111053.1|16
1739816830000|2025-02-17 18:27:10|111078.9|111053.9|111079.6|111054.6|111080.4|111055.4|111078.3|111053.3|11
1739816840000|2025-02-17 18:27:20|111079.4|111054.4|111078.3|111053.3|111079.6|111054.6|111078.3|111053.3|3
1739816850000|2025-02-17 18:27:30|111079.6|111054.6|111080.4|111055.4|111080.4|111055.4|111079.5|111054.5|4
1739816860000|2025-02-17 18:27:40|111096.1|111046.1|111093.9|111043.9|111096.1|111046.1|111093.9|111043.9|2
1739816870000|2025-02-17 18:27:50|111094|111044|111093.2|111043.2|111094|111044|111093.2|111043.2|3
1739816880000|2025-02-17 18:28:00|111093.3|111043.3|111091.4|111041.4|111093.3|111043.3|111091.4|111041.4|4
1739816890000|2025-02-17 18:28:10|111092.4|111042.4|111080.4|111055.4|111095.3|111056.4|111078|111042.4|15
1739816910000|2025-02-17 18:28:30|111080.7|111055.7|111080.7|111055.7|111080.7|111055.7|111080.7|111055.7|1
1739816920000|2025-02-17 18:28:40|111079.6|111054.6|111080.6|111055.6|111081.1|111056.1|111078|111053|11
1739816930000|2025-02-17 18:28:50|111079.3|111054.3|111077.9|111052.9|111080.6|111055.6|111076.9|111051.9|9
1739816940000|2025-02-17 18:29:00|111076.8|111051.8|111076.8|111051.8|111076.8|111051.8|111076.6|111051.6|3
1739816950000|2025-02-17 18:29:10|111077.9|111052.9|111077.3|111052.3|111077.9|111052.9|111076.8|111051.8|4
1739816960000|2025-02-17 18:29:20|111073.4|111048.4|111069.9|111044.9|111073.9|111048.9|111069.7|111044.7|11
1739816970000|2025-02-17 18:29:30|111069.8|111044.8|111069.2|111044.2|111069.8|111044.8|111067.4|111042.4|6
1739816980000|2025-02-17 18:29:40|111067.2|111042.2|111068.5|111043.5|111068.5|111043.5|111067.2|111042.2|2
1739816990000|2025-02-17 18:29:50|111069.3|111044.3|111073.5|111048.5|111073.7|111048.7|111069.3|111044.3|6
1739817000000|2025-02-17 18:30:00|111073.6|111048.6|111073.3|111048.3|111073.6|111048.6|111073.2|111048.2|4
1739817010000|2025-02-17 18:30:10|111074|111049|111074|111049|111074.1|111049.1|111074|111049|3
1739817020000|2025-02-17 18:30:20|111074.8|111049.8|111074.8|111049.8|111074.8|111049.8|111074.8|111049.8|1
1739817030000|2025-02-17 18:30:30|111072.8|111047.8|111073.3|111048.3|111075|111050|111072.8|111047.8|3
1739817040000|2025-02-17 18:30:40|111072.1|111047.1|111077.3|111052.3|111077.9|111052.9|111072.1|111047.1|7
1739817060000|2025-02-17 18:31:00|111075.8|111050.8|111076|111051|111076|111051|111075.7|111050.7|3
1739817070000|2025-02-17 18:31:10|111075.3|111050.3|111076.2|111051.2|111079|111054|111075.3|111050.3|6
1739817080000|2025-02-17 18:31:20|111075.5|111050.5|111075.5|111050.5|111075.5|111050.5|111075.5|111050.5|1
1739817110000|2025-02-17 18:31:50|111076.6|111051.6|111076.5|111051.5|111076.6|111051.6|111076.5|111051.5|2
1739817120000|2025-02-17 18:32:00|111076|111051|111075.5|111050.5|111076|111051|111075.5|111050.5|2
1739817130000|2025-02-17 18:32:10|111076.3|111051.3|111076.3|111051.3|111076.3|111051.3|111076.3|111051.3|1
1739817140000|2025-02-17 18:32:20|111077.1|111052.1|111077.6|111052.6|111077.6|111052.6|111077.1|111052.1|3
1739817150000|2025-02-17 18:32:30|111077.7|111052.7|111076.7|111051.7|111077.7|111052.7|111076.7|111051.7|2
1739817160000|2025-02-17 18:32:40|111076.5|111051.5|111082.4|111057.4|111083.6|111058.6|111076.3|111051.3|8
1739817170000|2025-02-17 18:32:50|111081.6|111056.6|111074.7|111049.7|111082.4|111057.4|111072.5|111047.5|8
1739817180000|2025-02-17 18:33:00|111074.5|111049.5|111074.7|111049.7|111074.7|111049.7|111074.5|111049.5|2
1739817190000|2025-02-17 18:33:10|111074.8|111049.8|111073.5|111048.5|111074.8|111049.8|111073.5|111048.5|3
1739817200000|2025-02-17 18:33:20|111072.4|111047.4|111072.4|111047.4|111072.4|111047.4|111072.4|111047.4|1
1739817210000|2025-02-17 18:33:30|111072.3|111047.3|111074.1|111049.1|111074.5|111049.5|111072.3|111047.3|9
1739817220000|2025-02-17 18:33:40|111074.3|111049.3|111075.2|111050.2|111075.2|111050.2|111074.3|111049.3|3
1739817250000|2025-02-17 18:34:10|111074|111049|111074|111049|111074|111049|111074|111049|1
1739817270000|2025-02-17 18:34:30|111073.4|111048.4|111070.9|111045.9|111076.4|111051.4|111068.6|111043.6|16
1739817290000|2025-02-17 18:34:50|111071.1|111046.1|111071.1|111046.1|111071.1|111046.1|111071.1|111046.1|1
1739817300000|2025-02-17 18:35:00|111071.4|111046.4|111072.4|111047.4|111072.4|111047.4|111070|111045|6
1739817310000|2025-02-17 18:35:10|111072.5|111047.5|111072.2|111047.2|111072.5|111047.5|111072.1|111047.1|3
1739817320000|2025-02-17 18:35:20|111072|111047|111070.8|111045.8|111072|111047|111070.8|111045.8|2
1739817330000|2025-02-17 18:35:30|111070.9|111045.9|111070.5|111045.5|111071|111046|111070.4|111045.4|4
1739817340000|2025-02-17 18:35:40|111071.2|111046.2|111069.2|111044.2|111071.5|111046.5|111069.2|111044.2|8
1739817350000|2025-02-17 18:35:50|111069.1|111044.1|111068.9|111043.9|111069.1|111044.1|111068.9|111043.9|3
1739817370000|2025-02-17 18:36:10|111068.2|111043.2|111068.2|111043.2|111068.2|111043.2|111068.2|111043.2|1
1739817390000|2025-02-17 18:36:30|111069.1|111044.1|111069.1|111044.1|111069.1|111044.1|111069.1|111044.1|1
1739817400000|2025-02-17 18:36:40|111069|111044|111068.9|111043.9|111069|111044|111068.9|111043.9|2
1739817410000|2025-02-17 18:36:50|111069|111044|111070.7|111045.7|111071.2|111046.2|111069|111044|5
1739817420000|2025-02-17 18:37:00|111070.8|111045.8|111071|111046|111071|111046|111070.7|111045.7|5
1739817430000|2025-02-17 18:37:10|111071.1|111046.1|111071.4|111046.4|111071.4|111046.4|111071.1|111046.1|3
1739817440000|2025-02-17 18:37:20|111071.6|111046.6|111087|111062|111087.5|111062.5|111071.6|111046.6|22
1739817450000|2025-02-17 18:37:30|111087.2|111062.2|111088.3|111063.3|111088.3|111063.3|111087.1|111062.1|6
1739817460000|2025-02-17 18:37:40|111089.4|111064.4|111088.4|111063.4|111089.4|111064.4|111086.8|111061.8|19
1739817470000|2025-02-17 18:37:50|111088.6|111063.6|111088.6|111063.6|111088.6|111063.6|111088.6|111063.6|1
1739817480000|2025-02-17 18:38:00|111089.1|111064.1|111087.9|111062.9|111089.1|111064.1|111087.8|111062.8|4
1739817490000|2025-02-17 18:38:10|111088.2|111063.2|111087.9|111062.9|111088.3|111063.3|111087.9|111062.9|4
1739817500000|2025-02-17 18:38:20|111090.6|111065.6|111088.1|111063.1|111090.6|111065.6|111088.1|111063.1|4
1739817510000|2025-02-17 18:38:30|111088|111063|111088.4|111063.4|111091.2|111066.2|111087.6|111062.6|19
1739817520000|2025-02-17 18:38:40|111089.5|111064.5|111089.2|111064.2|111089.5|111064.5|111086.7|111061.7|19
1739817530000|2025-02-17 18:38:50|111087.9|111062.9|111087.8|111062.8|111087.9|111062.9|111087.8|111062.8|2
1739817540000|2025-02-17 18:39:00|111089.1|111064.1|111087.8|111062.8|111089.1|111064.1|111087.8|111062.8|3
1739817550000|2025-02-17 18:39:10|111089|111064|111088.3|111063.3|111089|111064|111087.5|111062.5|8
1739817560000|2025-02-17 18:39:20|111089.8|111064.8|111088.6|111063.6|111089.9|111064.9|111087.4|111062.4|6
1739817570000|2025-02-17 18:39:30|111089.9|111064.9|111091.3|111066.3|111091.3|111066.3|111087.5|111062.5|14
1739817580000|2025-02-17 18:39:40|111090.5|111065.5|111085.7|111060.7|111091|111066|111085.4|111060.4|12
1739817590000|2025-02-17 18:39:50|111086.7|111061.7|111085.7|111060.7|111087.6|111062.6|111084.2|111059.2|5
1739817600000|2025-02-17 18:40:00|111085.4|111060.4|111085.5|111060.5|111085.5|111060.5|111085.4|111060.4|2
1739817620000|2025-02-17 18:40:20|111086.7|111061.7|111087.2|111062.2|111087.2|111062.2|111086.4|111061.4|5
1739817630000|2025-02-17 18:40:30|111089.7|111064.7|111089.7|111064.7|111089.7|111064.7|111089.4|111064.4|5
1739817640000|2025-02-17 18:40:40|111089.4|111064.4|111087|111062|111089.7|111064.7|111087|111062|8
1739817650000|2025-02-17 18:40:50|111086.1|111061.1|111082.7|111057.7|111087.1|111062.1|111081.6|111056.6|12
1739817680000|2025-02-17 18:41:20|111082.8|111057.8|111082.1|111057.1|111082.9|111057.9|111082.1|111057.1|3
1739817690000|2025-02-17 18:41:30|111080.9|111055.9|111080.5|111055.5|111081.7|111056.7|111080.3|111055.3|6
1739817700000|2025-02-17 18:41:40|111080.8|111055.8|111085.3|111060.3|111085.3|111060.3|111080.8|111055.8|10
1739817710000|2025-02-17 18:41:50|111084.7|111059.7|111085|111060|111085.5|111060.5|111082.4|111057.4|10
1739817720000|2025-02-17 18:42:00|111085.5|111060.5|111085.5|111060.5|111085.6|111060.6|111085|111060|5
1739817730000|2025-02-17 18:42:10|111081.9|111056.9|111082.9|111057.9|111084|111059|111081.6|111056.6|6
1739817740000|2025-02-17 18:42:20|111083.8|111058.8|111083.8|111058.8|111083.8|111058.8|111083.8|111058.8|1
1739817750000|2025-02-17 18:42:30|111081.7|111056.7|111078.6|111053.6|111083.8|111058.8|111078.6|111053.6|6
1739817760000|2025-02-17 18:42:40|111080.3|111055.3|111079.4|111054.4|111080.3|111055.3|111079.1|111054.1|4
1739817780000|2025-02-17 18:43:00|111080.7|111055.7|111079.9|111054.9|111080.7|111055.7|111079.4|111054.4|4
1739817800000|2025-02-17 18:43:20|111079.7|111054.7|111080|111055|111080|111055|111079.7|111054.7|4
1739817810000|2025-02-17 18:43:30|111081.8|111056.8|111078.7|111053.7|111081.8|111056.8|111078.7|111053.7|6
1739817840000|2025-02-17 18:44:00|111079|111054|111080.6|111055.6|111080.6|111055.6|111079|111054|3
1739817860000|2025-02-17 18:44:20|111080.3|111055.3|111078.8|111053.8|111080.3|111055.3|111078.8|111053.8|2
1739817870000|2025-02-17 18:44:30|111078.7|111053.7|111079.4|111054.4|111079.4|111054.4|111078.6|111053.6|3
1739817880000|2025-02-17 18:44:40|111078.1|111053.1|111079.4|111054.4|111079.4|111054.4|111078.1|111053.1|2
1739817890000|2025-02-17 18:44:50|111078.1|111053.1|111074.1|111049.1|111078.4|111053.4|111074.1|111049.1|7
1739817900000|2025-02-17 18:45:00|111076.1|111051.1|111076.1|111051.1|111076.1|111051.1|111076.1|111051.1|1
1739817910000|2025-02-17 18:45:10|111076|111051|111074.7|111049.7|111076|111051|111074.7|111049.7|2
1739817920000|2025-02-17 18:45:20|111074.6|111049.6|111074.6|111049.6|111074.6|111049.6|111074.6|111049.6|1
1739817930000|2025-02-17 18:45:30|111076.8|111051.8|111076.8|111051.8|111076.8|111051.8|111076.8|111051.8|1
1739817940000|2025-02-17 18:45:40|111074.3|111049.3|111072.6|111047.6|111074.3|111049.3|111071.7|111046.7|7
1739817950000|2025-02-17 18:45:50|111071.6|111046.6|111071.1|111046.1|111071.6|111046.6|111069|111044|7
1739817960000|2025-02-17 18:46:00|111071|111046|111071.1|111046.1|111071.1|111046.1|111071|111046|2
1739817970000|2025-02-17 18:46:10|111071|111046|111071|111046|111071|111046|111071|111046|1
1739817980000|2025-02-17 18:46:20|111072.7|111047.7|111072.7|111047.7|111072.7|111047.7|111072.7|111047.7|1
1739818000000|2025-02-17 18:46:40|111071.7|111046.7|111071.7|111046.7|111071.7|111046.7|111071.7|111046.7|1
1739818010000|2025-02-17 18:46:50|111071.8|111046.8|111071.7|111046.7|111071.8|111046.8|111071.7|111046.7|2
1739818040000|2025-02-17 18:47:20|111072.7|111047.7|111072.7|111047.7|111072.7|111047.7|111072.7|111047.7|1
1739818050000|2025-02-17 18:47:30|111071.4|111046.4|111071.4|111046.4|111071.4|111046.4|111071.4|111046.4|1
1739818060000|2025-02-17 18:47:40|111070.1|111045.1|111070.3|111045.3|111070.3|111045.3|111070.1|111045.1|4
1739818070000|2025-02-17 18:47:50|111070.2|111045.2|111070.3|111045.3|111070.3|111045.3|111070.2|111045.2|2
1739818080000|2025-02-17 18:48:00|111070.4|111045.4|111070.3|111045.3|111070.4|111045.4|111070.3|111045.3|2
1739818090000|2025-02-17 18:48:10|111071.4|111046.4|111071.3|111046.3|111071.4|111046.4|111071.2|111046.2|4
1739818100000|2025-02-17 18:48:20|111071.5|111046.5|111071.3|111046.3|111071.5|111046.5|111071.3|111046.3|2
1739818110000|2025-02-17 18:48:30|111071.4|111046.4|111069.8|111044.8|111071.4|111046.4|111069.8|111044.8|3
1739818120000|2025-02-17 18:48:40|111069.6|111044.6|111069.5|111044.5|111070.4|111045.4|111069.3|111044.3|6
1739818130000|2025-02-17 18:48:50|111069.4|111044.4|111069.6|111044.6|111069.8|111044.8|111069|111044|6
1739818140000|2025-02-17 18:49:00|111068.1|111043.1|111068.6|111043.6|111068.6|111043.6|111068.1|111043.1|3
1739818150000|2025-02-17 18:49:10|111069.4|111044.4|111070.8|111045.8|111071.7|111046.7|111069.4|111044.4|7
1739818160000|2025-02-17 18:49:20|111071|111046|111070.9|111045.9|111071|111046|111070.9|111045.9|2
1739818170000|2025-02-17 18:49:30|111072.1|111047.1|111073.3|111048.3|111073.3|111048.3|111072.1|111047.1|4
1739818180000|2025-02-17 18:49:40|111073.2|111048.2|111072.9|111047.9|111073.2|111048.2|111072.9|111047.9|2
1739818190000|2025-02-17 18:49:50|111072.8|111047.8|111072.7|111047.7|111072.8|111047.8|111072.7|111047.7|2
1739818200000|2025-02-17 18:50:00|111070.8|111045.8|111068.5|111043.5|111070.8|111045.8|111060.6|111035.6|20
1739818210000|2025-02-17 18:50:10|111065.2|111040.2|111058.2|111033.2|111065.2|111040.2|111056.5|111031.5|10
1739818220000|2025-02-17 18:50:20|111058.1|111033.1|111058.2|111033.2|111058.2|111033.2|111058.1|111033.1|2
1739818230000|2025-02-17 18:50:30|111059.1|111034.1|111059.2|111034.2|111059.2|111034.2|111059.1|111034.1|2
1739818240000|2025-02-17 18:50:40|111058.3|111033.3|111056.3|111031.3|111058.3|111033.3|111056.3|111031.3|3
1739818250000|2025-02-17 18:50:50|111056.5|111031.5|111057.2|111032.2|111057.2|111032.2|111056.3|111031.3|4
1739818260000|2025-02-17 18:51:00|111057|111032|111056.9|111031.9|111057|111032|111056.9|111031.9|2
1739818270000|2025-02-17 18:51:10|111059.2|111034.2|111059.3|111034.3|111059.3|111034.3|111059.2|111034.2|2
1739818280000|2025-02-17 18:51:20|111059.2|111034.2|111055.9|111030.9|111059.2|111034.2|111053.2|111028.2|12
1739818290000|2025-02-17 18:51:30|111056.8|111031.8|111057|111032|111057|111032|111055.1|111030.1|11
1739818300000|2025-02-17 18:51:40|111055.5|111030.5|111057|111032|111057.1|111032.1|111055.3|111030.3|5
1739818310000|2025-02-17 18:51:50|111055.3|111030.3|111057|111032|111057|111032|111055.3|111030.3|2
1739818320000|2025-02-17 18:52:00|111057.5|111032.5|111057.6|111032.6|111057.6|111032.6|111057.3|111032.3|3
1739818330000|2025-02-17 18:52:10|111058.5|111033.5|111060.3|111035.3|111060.3|111035.3|111058.5|111033.5|3
1739818340000|2025-02-17 18:52:20|111060.4|111035.4|111058.9|111033.9|111060.4|111035.4|111058.9|111033.9|2
1739818350000|2025-02-17 18:52:30|111058.1|111033.1|111055.1|111030.1|111058.1|111033.1|111051.8|111026.8|11
1739818360000|2025-02-17 18:52:40|111052.6|111027.6|111052.5|111027.5|111054.4|111029.4|111052.5|111027.5|5
1739818370000|2025-02-17 18:52:50|111052.3|111027.3|111057.9|111032.9|111058.2|111033.2|111052|111027|7
1739818380000|2025-02-17 18:53:00|111058|111033|111057.9|111032.9|111058|111033|111057.7|111032.7|4
1739818400000|2025-02-17 18:53:20|111058.9|111033.9|111060.6|111035.6|111060.6|111035.6|111058.9|111033.9|2
1739818410000|2025-02-17 18:53:30|111061.9|111036.9|111062.6|111037.6|111063.6|111038.6|111060.8|111035.8|11
1739818430000|2025-02-17 18:53:50|111061.7|111036.7|111058.2|111033.2|111061.7|111036.7|111058.2|111033.2|7
1739818450000|2025-02-17 18:54:10|111057.7|111032.7|111057.7|111032.7|111057.8|111032.8|111057.6|111032.6|5
1739818460000|2025-02-17 18:54:20|111058|111033|111058.9|111033.9|111058.9|111033.9|111057.9|111032.9|4
1739818470000|2025-02-17 18:54:30|111059|111034|111060|111035|111060|111035|111056.5|111031.5|3
1739818480000|2025-02-17 18:54:40|111061.1|111036.1|111056.4|111031.4|111061.1|111036.1|111056.4|111031.4|7
1739818490000|2025-02-17 18:54:50|111056.5|111031.5|111056.4|111031.4|111056.5|111031.5|111056.4|111031.4|2
1739818500000|2025-02-17 18:55:00|111056.3|111031.3|111058.3|111033.3|111058.4|111033.4|111056.2|111031.2|8
1739818510000|2025-02-17 18:55:10|111057.3|111032.3|111051.6|111026.6|111058.1|111033.1|111051.6|111026.6|9
1739818520000|2025-02-17 18:55:20|111050.7|111025.7|111051.6|111026.6|111051.9|111026.9|111050.5|111025.5|6
1739818530000|2025-02-17 18:55:30|111050.2|111025.2|111049.6|111024.6|111051|111026|111049.1|111024.1|7
1739818540000|2025-02-17 18:55:40|111050.9|111025.9|111051.2|111026.2|111051.2|111026.2|111050.9|111025.9|3
1739818550000|2025-02-17 18:55:50|111051.3|111026.3|111049.4|111024.4|111051.3|111026.3|111049.4|111024.4|4
1739818560000|2025-02-17 18:56:00|111050.1|111025.1|111050.1|111025.1|111050.1|111025.1|111050.1|111025.1|1
1739818580000|2025-02-17 18:56:20|111051.1|111026.1|111051.7|111026.7|111051.8|111026.8|111051.1|111026.1|3
1739818590000|2025-02-17 18:56:30|111051.8|111026.8|111051.9|111026.9|111051.9|111026.9|111051.8|111026.8|2
1739818610000|2025-02-17 18:56:50|111052|111027|111052|111027|111052|111027|111052|111027|1
1739818630000|2025-02-17 18:57:10|111051|111026|111051.4|111026.4|111051.4|111026.4|111051|111026|2
1739818640000|2025-02-17 18:57:20|111051.6|111026.6|111051.1|111026.1|111051.6|111026.6|111051.1|111026.1|2
1739818650000|2025-02-17 18:57:30|111049.8|111024.8|111048.4|111023.4|111050.6|111025.6|111048.4|111023.4|6
1739818660000|2025-02-17 18:57:40|111048|111023|111047.6|111022.6|111048|111023|111047.5|111022.5|3
1739818670000|2025-02-17 18:57:50|111048.3|111023.3|111048.3|111023.3|111048.3|111023.3|111048.3|111023.3|1
1739818680000|2025-02-17 18:58:00|111049.3|111024.3|111049.3|111024.3|111049.3|111024.3|111049.3|111024.3|1
1739818690000|2025-02-17 18:58:10|111049.1|111024.1|111048.9|111023.9|111049.1|111024.1|111048.9|111023.9|2
1739818700000|2025-02-17 18:58:20|111047.7|111022.7|111048.9|111023.9|111048.9|111023.9|111047.7|111022.7|2
1739818710000|2025-02-17 18:58:30|111048.8|111023.8|111048.8|111023.8|111048.8|111023.8|111048.8|111023.8|1
1739818730000|2025-02-17 18:58:50|111049|111024|111049.2|111024.2|111049.2|111024.2|111049|111024|2
1739818740000|2025-02-17 18:59:00|111048.5|111023.5|111048.7|111023.7|111049.2|111024.2|111048|111023|6
1739818750000|2025-02-17 18:59:10|111048.8|111023.8|111048.8|111023.8|111048.8|111023.8|111048.8|111023.8|1
1739818760000|2025-02-17 18:59:20|111049.3|111024.3|111049.4|111024.4|111049.9|111024.9|111049.3|111024.3|5
1739818770000|2025-02-17 18:59:30|111049.2|111024.2|111048.2|111023.2|111049.2|111024.2|111048.2|111023.2|3
1739818780000|2025-02-17 18:59:40|111049|111024|111044.5|111019.5|111049|111024|111043.3|111018.3|8
1739818790000|2025-02-17 18:59:50|111044.3|111019.3|111044.7|111019.7|111044.7|111019.7|111044.1|111019.1|4
1739818800000|2025-02-17 19:00:00|111043.8|111018.8|111043.1|111018.1|111043.8|111018.8|111043.1|111018.1|3
1739818810000|2025-02-17 19:00:10|111043.5|111018.5|111044.1|111019.1|111044.1|111019.1|111043.5|111018.5|2
1739818820000|2025-02-17 19:00:20|111045.2|111020.2|111050.9|111025.9|111052.8|111027.8|111045.2|111020.2|11
1739818830000|2025-02-17 19:00:30|111052|111027|111051.8|111026.8|111052.7|111027.7|111051.3|111026.3|10
1739818840000|2025-02-17 19:00:40|111052.7|111027.7|111052.6|111027.6|111052.7|111027.7|111051.4|111026.4|12
1739818850000|2025-02-17 19:00:50|111051.4|111026.4|111051.8|111026.8|111052.6|111027.6|111049.7|111024.7|9
1739818860000|2025-02-17 19:01:00|111052.3|111027.3|111051.4|111026.4|111054.5|111029.5|111050.8|111025.8|20
1739818870000|2025-02-17 19:01:10|111052.4|111027.4|111052.9|111027.9|111054.2|111029.2|111050.6|111025.6|31
1739818880000|2025-02-17 19:01:20|111051.9|111026.9|111054|111029|111054|111029|111051.8|111026.8|10
1739818890000|2025-02-17 19:01:30|111053|111028|111054.3|111029.3|111054.3|111029.3|111052.9|111027.9|6
1739818900000|2025-02-17 19:01:40|111054.2|111029.2|111054.3|111029.3|111054.3|111029.3|111054.2|111029.2|2
1739818910000|2025-02-17 19:01:50|111055.5|111030.5|111058|111033|111058|111033|111055.5|111030.5|3
1739818920000|2025-02-17 19:02:00|111057.1|111032.1|111057.2|111032.2|111059.2|111034.2|111055.7|111030.7|21
1739818930000|2025-02-17 19:02:10|111057.4|111032.4|111055.1|111030.1|111057.4|111032.4|111051.6|111026.6|9
1739818940000|2025-02-17 19:02:20|111054.1|111029.1|111052.5|111027.5|111054.3|111029.3|111052.5|111027.5|5
1739818950000|2025-02-17 19:02:30|111054.1|111029.1|111055.2|111030.2|111056.8|111031.8|111053|111028|13
1739818960000|2025-02-17 19:02:40|111054.1|111029.1|111054.2|111029.2|111055.3|111030.3|111054|111029|12
1739818970000|2025-02-17 19:02:50|111053.9|111028.9|111054.1|111029.1|111054.1|111029.1|111053.9|111028.9|4
1739818980000|2025-02-17 19:03:00|111052.5|111027.5|111053.9|111028.9|111053.9|111028.9|111052.5|111027.5|2
1739818990000|2025-02-17 19:03:10|111055.2|111030.2|111056.1|111031.1|111056.8|111031.8|111053.9|111028.9|6
1739819000000|2025-02-17 19:03:20|111057.1|111032.1|111057.2|111032.2|111058.3|111033.3|111054.8|111029.8|10
1739819010000|2025-02-17 19:03:30|111056.5|111031.5|111056.5|111031.5|111056.5|111031.5|111056.5|111031.5|1
1739819020000|2025-02-17 19:03:40|111055.5|111030.5|111057.1|111032.1|111057.1|111032.1|111050.4|111025.4|13
1739819030000|2025-02-17 19:03:50|111058|111033|111060.7|111035.7|111061.4|111036.4|111056.6|111031.6|21
1739819040000|2025-02-17 19:04:00|111059.8|111034.8|111059.7|111034.7|111060.1|111035.1|111058.6|111033.6|6
1739819050000|2025-02-17 19:04:10|111058.5|111033.5|111063.6|111038.6|111064.6|111039.6|111056.7|111031.7|14
1739819060000|2025-02-17 19:04:20|111062.1|111037.1|111062.1|111037.1|111062.1|111037.1|111062.1|111037.1|1
1739819070000|2025-02-17 19:04:30|111061|111036|111060.2|111035.2|111061|111036|111060.2|111035.2|3
1739819080000|2025-02-17 19:04:40|111059.1|111034.1|111057.7|111032.7|111059.1|111034.1|111057.7|111032.7|5
1739819090000|2025-02-17 19:04:50|111057.6|111032.6|111057.3|111032.3|111057.6|111032.6|111057.3|111032.3|4
1739819110000|2025-02-17 19:05:10|111058.1|111033.1|111057.8|111032.8|111058.3|111033.3|111056.7|111031.7|8
1739819130000|2025-02-17 19:05:30|111056|111031|111060.3|111035.3|111060.3|111035.3|111055.5|111030.5|15
1739819140000|2025-02-17 19:05:40|111058.2|111033.2|111058.5|111033.5|111059.6|111034.6|111057.3|111032.3|6
1739819150000|2025-02-17 19:05:50|111057.3|111032.3|111053.2|111028.2|111057.3|111032.3|111053.2|111028.2|12
1739819160000|2025-02-17 19:06:00|111052.4|111027.4|111056.1|111031.1|111057.4|111032.4|111052.4|111027.4|14
1739819180000|2025-02-17 19:06:20|111055|111030|111056.2|111031.2|111056.2|111031.2|111055|111030|2
1739819190000|2025-02-17 19:06:30|111054.6|111029.6|111054.2|111029.2|111055.7|111030.7|111053.7|111028.7|8
1739819200000|2025-02-17 19:06:40|111054|111029|111054|111029|111054.1|111029.1|111052.6|111027.6|5
1739819210000|2025-02-17 19:06:50|111053.8|111028.8|111054.1|111029.1|111054.3|111029.3|111053.8|111028.8|4
1739819220000|2025-02-17 19:07:00|111052.9|111027.9|111055.1|111030.1|111057.7|111032.7|111052.9|111027.9|22
1739819230000|2025-02-17 19:07:10|111054.6|111029.6|111055|111030|111055.1|111030.1|111054.4|111029.4|20
1739819240000|2025-02-17 19:07:20|111047.8|111022.8|111046.1|111021.1|111047.8|111022.8|111041.9|111016.9|9
1739819250000|2025-02-17 19:07:30|111045.6|111020.6|111045.6|111020.6|111045.6|111020.6|111045.6|111020.6|1
1739819270000|2025-02-17 19:07:50|111046.4|111021.4|111046.9|111021.9|111046.9|111021.9|111046.4|111021.4|2
1739819280000|2025-02-17 19:08:00|111046.1|111021.1|111042.5|111017.5|111046.1|111021.1|111042.5|111017.5|9
1739819300000|2025-02-17 19:08:20|111041.7|111016.7|111039.1|111014.1|111041.7|111016.7|111037.8|111012.8|10
1739819310000|2025-02-17 19:08:30|111039|111014|111040.7|111015.7|111040.7|111015.7|111039|111014|6
1739819320000|2025-02-17 19:08:40|111040.6|111015.6|111040.5|111015.5|111040.6|111015.6|111040.4|111015.4|4
1739819330000|2025-02-17 19:08:50|111040.4|111015.4|111045|111020|111046|111021|111040.4|111015.4|22
1739819340000|2025-02-17 19:09:00|111044.3|111019.3|111044|111019|111044.8|111019.8|111042.8|111017.8|9
1739819350000|2025-02-17 19:09:10|111044.1|111019.1|111043.5|111018.5|111044.1|111019.1|111043.5|111018.5|3
1739819360000|2025-02-17 19:09:20|111042.8|111017.8|111043.5|111018.5|111043.5|111018.5|111042.8|111017.8|2
1739819370000|2025-02-17 19:09:30|111043.3|111018.3|111049.5|111024.5|111049.7|111024.7|111042.3|111017.3|15
1739819380000|2025-02-17 19:09:40|111050.7|111025.7|111048.8|111023.8|111051.6|111026.6|111048.7|111023.7|12
1739819390000|2025-02-17 19:09:50|111049|111024|111048.8|111023.8|111049.1|111024.1|111048.8|111023.8|3
1739819400000|2025-02-17 19:10:00|111047.1|111022.1|111051.1|111026.1|111054.3|111029.3|111047.1|111022.1|20
1739819410000|2025-02-17 19:10:10|111052.4|111027.4|111053.6|111028.6|111054.1|111029.1|111052.4|111027.4|13
1739819420000|2025-02-17 19:10:20|111053.5|111028.5|111053.6|111028.6|111053.6|111028.6|111053.5|111028.5|2
1739819430000|2025-02-17 19:10:30|111053.1|111028.1|111052.8|111027.8|111053.4|111028.4|111051.9|111026.9|6
1739819440000|2025-02-17 19:10:40|111053.3|111028.3|111056.8|111031.8|111056.8|111031.8|111053.3|111028.3|4
1739819450000|2025-02-17 19:10:50|111056.9|111031.9|111056.9|111031.9|111056.9|111031.9|111056.9|111031.9|1
1739819460000|2025-02-17 19:11:00|111051.5|111026.5|111049.2|111024.2|111055.3|111030.3|111045.6|111020.6|16
1739819470000|2025-02-17 19:11:10|111049.4|111024.4|111049.2|111024.2|111049.4|111024.4|111049|111024|3
1739819480000|2025-02-17 19:11:20|111049.8|111024.8|111048.6|111023.6|111049.8|111024.8|111045.5|111020.5|12
1739819490000|2025-02-17 19:11:30|111048.5|111023.5|111048|111023|111048.5|111023.5|111048|111023|3
1739819500000|2025-02-17 19:11:40|111049.1|111024.1|111053.4|111028.4|111053.7|111028.7|111049.1|111024.1|15
1739819510000|2025-02-17 19:11:50|111054.4|111029.4|111054.5|111029.5|111054.6|111029.6|111052.4|111027.4|12
1739819520000|2025-02-17 19:12:00|111054.7|111029.7|111054.5|111029.5|111054.7|111029.7|111054.4|111029.4|3
1739819530000|2025-02-17 19:12:10|111053.1|111028.1|111054.4|111029.4|111054.4|111029.4|111053.1|111028.1|2
1739819540000|2025-02-17 19:12:20|111056.6|111031.6|111048.6|111023.6|111056.7|111031.7|111048.6|111023.6|6
1739819550000|2025-02-17 19:12:30|111047.6|111022.6|111045.7|111020.7|111048|111023|111045.7|111020.7|8
1739819560000|2025-02-17 19:12:40|111047|111022|111047.9|111022.9|111047.9|111022.9|111046.5|111021.5|3
1739819570000|2025-02-17 19:12:50|111048|111023|111048|111023|111048.1|111023.1|111048|111023|3
1739819590000|2025-02-17 19:13:10|111049.2|111024.2|111049.2|111024.2|111049.2|111024.2|111049.1|111024.1|3
1739819600000|2025-02-17 19:13:20|111049.5|111024.5|111049.7|111024.7|111049.7|111024.7|111049.5|111024.5|4
1739819610000|2025-02-17 19:13:30|111048.2|111023.2|111048.4|111023.4|111049.7|111024.7|111048.2|111023.2|5
1739819620000|2025-02-17 19:13:40|111048.6|111023.6|111048.6|111023.6|111048.6|111023.6|111048.6|111023.6|1
1739819630000|2025-02-17 19:13:50|111047.7|111022.7|111047.5|111022.5|111047.7|111022.7|111047.5|111022.5|2
1739819640000|2025-02-17 19:14:00|111048.5|111023.5|111043.6|111018.6|111048.5|111023.5|111043.6|111018.6|6
1739819650000|2025-02-17 19:14:10|111043.5|111018.5|111043.6|111018.6|111043.7|111018.7|111043.5|111018.5|4
1739819660000|2025-02-17 19:14:20|111045.3|111020.3|111049.3|111024.3|111049.3|111024.3|111045.3|111020.3|8
1739819670000|2025-02-17 19:14:30|111048.3|111023.3|111048.9|111023.9|111049.3|111024.3|111048.3|111023.3|4
1739819680000|2025-02-17 19:14:40|111048|111023|111048|111023|111048|111023|111048|111023|1
1739819690000|2025-02-17 19:14:50|111048.2|111023.2|111051.6|111026.6|111051.6|111026.6|111048.2|111023.2|6
1739819700000|2025-02-17 19:15:00|111050.5|111025.5|111050.7|111025.7|111051.9|111026.9|111049.5|111024.5|7
1739819710000|2025-02-17 19:15:10|111050.6|111025.6|111050.7|111025.7|111050.7|111025.7|111050.6|111025.6|2
1739819720000|2025-02-17 19:15:20|111051.4|111026.4|111048.6|111023.6|111053.1|111028.1|111048.6|111023.6|6
1739819730000|2025-02-17 19:15:30|111048.5|111023.5|111045.8|111020.8|111048.6|111023.6|111045.8|111020.8|6
1739819740000|2025-02-17 19:15:40|111047.3|111022.3|111047.3|111022.3|111047.3|111022.3|111047.2|111022.2|3
1739819750000|2025-02-17 19:15:50|111047.2|111022.2|111047.3|111022.3|111047.3|111022.3|111047.2|111022.2|2
1739819760000|2025-02-17 19:16:00|111047.2|111022.2|111049.6|111024.6|111049.6|111024.6|111047.2|111022.2|3
1739819770000|2025-02-17 19:16:10|111049.5|111024.5|111046.6|111021.6|111049.6|111024.6|111046|111021|5
1739819780000|2025-02-17 19:16:20|111049.1|111024.1|111049.1|111024.1|111049.4|111024.4|111049.1|111024.1|3
1739819790000|2025-02-17 19:16:30|111046.5|111021.5|111033.2|111008.2|111046.5|111021.5|111031|111006|17
1739819800000|2025-02-17 19:16:40|111034.1|111009.1|111033.8|111008.8|111037|111012|111033.8|111008.8|15
1739819810000|2025-02-17 19:16:50|111035.2|111010.2|111035.4|111010.4|111037.2|111012.2|111033.3|111008.3|16
1739819820000|2025-02-17 19:17:00|111034.2|111009.2|111036|111011|111037.3|111012.3|111033.8|111008.8|11
1739819830000|2025-02-17 19:17:10|111033.8|111008.8|111034.1|111009.1|111037.9|111012.9|111033.8|111008.8|12
1739819840000|2025-02-17 19:17:20|111033.1|111008.1|111034|111009|111038.4|111013.4|111031|111006|15
1739819850000|2025-02-17 19:17:30|111037.8|111012.8|111036.4|111011.4|111037.8|111012.8|111033|111008|7
1739819860000|2025-02-17 19:17:40|111034.3|111009.3|111035.3|111010.3|111035.4|111010.4|111032.4|111007.4|18
1739819870000|2025-02-17 19:17:50|111033.8|111008.8|111031.8|111006.8|111035.3|111010.3|111030.2|111005.2|8
1739819880000|2025-02-17 19:18:00|111032.8|111007.8|111040.9|111015.9|111043.5|111018.5|111031.9|111006.9|20
1739819890000|2025-02-17 19:18:10|111038.5|111013.5|111039.8|111014.8|111042.2|111017.2|111037.9|111012.9|23
1739819900000|2025-02-17 19:18:20|111041.3|111016.3|111037.5|111012.5|111041.4|111016.4|111037.5|111012.5|9
1739819910000|2025-02-17 19:18:30|111037.4|111012.4|111039.4|111014.4|111039.4|111014.4|111037.4|111012.4|3
1739819920000|2025-02-17 19:18:40|111039.5|111014.5|111039.5|111014.5|111039.5|111014.5|111039.5|111014.5|1
1739819930000|2025-02-17 19:18:50|111037.9|111012.9|111037|111012|111039.9|111014.9|111037|111012|6
1739819940000|2025-02-17 19:19:00|111036.6|111011.6|111036.6|111011.6|111036.7|111011.7|111036.6|111011.6|3
1739819950000|2025-02-17 19:19:10|111035.9|111010.9|111035.9|111010.9|111035.9|111010.9|111035.9|111010.9|1
1739819960000|2025-02-17 19:19:20|111037.5|111012.5|111037.5|111012.5|111039.9|111014.9|111037.4|111012.4|7
1739819970000|2025-02-17 19:19:30|111037.6|111012.6|111037.5|111012.5|111037.6|111012.6|111037.5|111012.5|2
1739819990000|2025-02-17 19:19:50|111036|111011|111035.9|111010.9|111036|111011|111035.9|111010.9|2
1739820010000|2025-02-17 19:20:10|111038|111013|111036.7|111011.7|111038|111013|111036.7|111011.7|8
1739820020000|2025-02-17 19:20:20|111036.8|111011.8|111036.8|111011.8|111036.8|111011.8|111036.8|111011.8|1
1739820040000|2025-02-17 19:20:40|111035.8|111010.8|111037.4|111012.4|111037.4|111012.4|111035.3|111010.3|8
1739820050000|2025-02-17 19:20:50|111037.3|111012.3|111037.2|111012.2|111037.3|111012.3|111037.2|111012.2|2
1739820060000|2025-02-17 19:21:00|111037.5|111012.5|111037.7|111012.7|111037.7|111012.7|111037.5|111012.5|3
1739820070000|2025-02-17 19:21:10|111038.7|111013.7|111043.7|111018.7|111043.7|111018.7|111037.6|111012.6|10
1739820080000|2025-02-17 19:21:20|111044.9|111019.9|111046.3|111021.3|111046.3|111021.3|111044.2|111019.2|6
1739820090000|2025-02-17 19:21:30|111045.5|111020.5|111045.1|111020.1|111047|111022|111045.1|111020.1|8
1739820100000|2025-02-17 19:21:40|111046|111021|111043.5|111018.5|111046|111021|111043|111018|10
1739820110000|2025-02-17 19:21:50|111044.4|111019.4|111052.6|111027.6|111052.9|111027.9|111044.4|111019.4|12
1739820120000|2025-02-17 19:22:00|111050.4|111025.4|111052.5|111027.5|111053.4|111028.4|111050.4|111025.4|14
1739820130000|2025-02-17 19:22:10|111053|111028|111052.8|111027.8|111053.3|111028.3|111051.2|111026.2|12
1739820140000|2025-02-17 19:22:20|111051.2|111026.2|111053|111028|111053.3|111028.3|111050.3|111025.3|15
1739820150000|2025-02-17 19:22:30|111051.2|111026.2|111054.4|111029.4|111054.4|111029.4|111051.2|111026.2|13
1739820160000|2025-02-17 19:22:40|111054.5|111029.5|111052.7|111027.7|111054.6|111029.6|111052.7|111027.7|6
1739820170000|2025-02-17 19:22:50|111053.8|111028.8|111048.9|111023.9|111053.8|111028.8|111047.1|111022.1|11
1739820180000|2025-02-17 19:23:00|111049.3|111024.3|111049|111024|111049.3|111024.3|111048.9|111023.9|3
1739820190000|2025-02-17 19:23:10|111050.1|111025.1|111053.9|111028.9|111053.9|111028.9|111050.1|111025.1|15
1739820200000|2025-02-17 19:23:20|111054.8|111029.8|111050.2|111025.2|111054.8|111029.8|111050.2|111025.2|12
1739820210000|2025-02-17 19:23:30|111051.2|111026.2|111049.4|111024.4|111053.6|111028.6|111049.2|111024.2|21
1739820220000|2025-02-17 19:23:40|111048.1|111023.1|111054.1|111029.1|111054.1|111029.1|111048.1|111023.1|6
1739820230000|2025-02-17 19:23:50|111052.2|111027.2|111051.6|111026.6|111052.2|111027.2|111051|111026|5
1739820240000|2025-02-17 19:24:00|111051.2|111026.2|111048.3|111023.3|111051.2|111026.2|111048.3|111023.3|9
1739820250000|2025-02-17 19:24:10|111048.4|111023.4|111048.4|111023.4|111048.4|111023.4|111048.4|111023.4|1
1739820260000|2025-02-17 19:24:20|111047.3|111022.3|111047.7|111022.7|111048.3|111023.3|111046.5|111021.5|6
1739820270000|2025-02-17 19:24:30|111048.5|111023.5|111048.5|111023.5|111048.5|111023.5|111048.5|111023.5|1
1739820280000|2025-02-17 19:24:40|111048.3|111023.3|111048.3|111023.3|111048.3|111023.3|111048.3|111023.3|1
1739820290000|2025-02-17 19:24:50|111047.5|111022.5|111047.5|111022.5|111047.7|111022.7|111047.5|111022.5|3
1739820300000|2025-02-17 19:25:00|111047.3|111022.3|111042.9|111017.9|111047.3|111022.3|111042.5|111017.5|7
1739820320000|2025-02-17 19:25:20|111043.7|111018.7|111043.7|111018.7|111043.7|111018.7|111043.7|111018.7|1
1739820330000|2025-02-17 19:25:30|111043.9|111018.9|111043.8|111018.8|111043.9|111018.9|111043.8|111018.8|2
1739820350000|2025-02-17 19:25:50|111043.5|111018.5|111044|111019|111044|111019|111043.5|111018.5|2
1739820360000|2025-02-17 19:26:00|111043.5|111018.5|111043.5|111018.5|111043.5|111018.5|111043.5|111018.5|1
1739820370000|2025-02-17 19:26:10|111043.8|111018.8|111043.9|111018.9|111043.9|111018.9|111043.8|111018.8|2
1739820380000|2025-02-17 19:26:20|111043.5|111018.5|111043.5|111018.5|111043.5|111018.5|111043.5|111018.5|1
1739820390000|2025-02-17 19:26:30|111043.4|111018.4|111043.4|111018.4|111043.5|111018.5|111043.4|111018.4|3
1739820400000|2025-02-17 19:26:40|111044.2|111019.2|111044.9|111019.9|111044.9|111019.9|111044.1|111019.1|4
1739820410000|2025-02-17 19:26:50|111044.5|111019.5|111042.6|111017.6|111044.5|111019.5|111042.6|111017.6|2
1739820420000|2025-02-17 19:27:00|111045.1|111020.1|111043.3|111018.3|111045.6|111020.6|111043|111018|8
1739820450000|2025-02-17 19:27:30|111043.6|111018.6|111043.6|111018.6|111043.6|111018.6|111043.6|111018.6|1
1739820460000|2025-02-17 19:27:40|111043|111018|111042.8|111017.8|111043|111018|111042.8|111017.8|2
1739820470000|2025-02-17 19:27:50|111042.6|111017.6|111042.8|111017.8|111042.8|111017.8|111042.3|111017.3|5
1739820480000|2025-02-17 19:28:00|111042.7|111017.7|111042.7|111017.7|111042.7|111017.7|111042.7|111017.7|1
1739820490000|2025-02-17 19:28:10|111042.5|111017.5|111044.1|111019.1|111044.1|111019.1|111042.4|111017.4|5
1739820530000|2025-02-17 19:28:50|111043.4|111018.4|111043.4|111018.4|111043.4|111018.4|111043.4|111018.4|1
1739820540000|2025-02-17 19:29:00|111043.5|111018.5|111043.5|111018.5|111043.5|111018.5|111043.5|111018.5|1
1739820550000|2025-02-17 19:29:10|111043.6|111018.6|111045.9|111020.9|111045.9|111020.9|111043.6|111018.6|3
1739820560000|2025-02-17 19:29:20|111042.5|111017.5|111058.9|111033.9|111066|111041|111041.3|111016.3|26
1739820570000|2025-02-17 19:29:30|111057.8|111032.8|111061.3|111036.3|111062.1|111037.1|111057.8|111032.8|20
1739820580000|2025-02-17 19:29:40|111061.2|111036.2|111063|111038|111063|111038|111060.1|111035.1|4
1739820590000|2025-02-17 19:29:50|111063.6|111038.6|111062.8|111037.8|111063.6|111038.6|111062.8|111037.8|5
1739820600000|2025-02-17 19:30:00|111063|111038|111062.9|111037.9|111063|111038|111062.9|111037.9|2
1739820610000|2025-02-17 19:30:10|111063.9|111038.9|111064|111039|111064.8|111039.8|111063.9|111038.9|3
1739820630000|2025-02-17 19:30:30|111063|111038|111057.4|111032.4|111063|111038|111057.4|111032.4|9
1739820640000|2025-02-17 19:30:40|111059.6|111034.6|111061.9|111036.9|111066.1|111041.1|111058.7|111033.7|18
1739820650000|2025-02-17 19:30:50|111063|111038|111064.2|111039.2|111066.2|111041.2|111062|111037|22
1739820660000|2025-02-17 19:31:00|111065.3|111040.3|111065.2|111040.2|111065.6|111040.6|111065.2|111040.2|3
1739820670000|2025-02-17 19:31:10|111064.3|111039.3|111065.1|111040.1|111066.2|111041.2|111063|111038|14
1739820680000|2025-02-17 19:31:20|111064|111039|111063.8|111038.8|111065|111040|111063.8|111038.8|7
1739820700000|2025-02-17 19:31:40|111063.9|111038.9|111065.9|111040.9|111069|111044|111063.8|111038.8|8
1739820710000|2025-02-17 19:31:50|111066.1|111041.1|111065.3|111040.3|111067.2|111042.2|111065.2|111040.2|9
1739820730000|2025-02-17 19:32:10|111065.6|111040.6|111064.7|111039.7|111067.7|111042.7|111063.4|111038.4|13
1739820740000|2025-02-17 19:32:20|111063.5|111038.5|111062.6|111037.6|111063.9|111038.9|111062.4|111037.4|11
1739820750000|2025-02-17 19:32:30|111062.5|111037.5|111060.7|111035.7|111062.6|111037.6|111060.7|111035.7|6
1739820760000|2025-02-17 19:32:40|111062.9|111037.9|111061.9|111036.9|111064.5|111039.5|111060.8|111035.8|20
1739820770000|2025-02-17 19:32:50|111062.2|111037.2|111064.2|111039.2|111066.1|111041.1|111062.2|111037.2|5
1739820780000|2025-02-17 19:33:00|111062.8|111037.8|111064.1|111039.1|111066.1|111041.1|111062.8|111037.8|10
1739820790000|2025-02-17 19:33:10|111065.1|111040.1|111064.5|111039.5|111067.2|111042.2|111064.5|111039.5|11
1739820800000|2025-02-17 19:33:20|111065|111040|111065.2|111040.2|111065.2|111040.2|111065|111040|2
1739820810000|2025-02-17 19:33:30|111066.7|111041.7|111064.9|111039.9|111068.1|111043.1|111063.3|111038.3|10
1739820820000|2025-02-17 19:33:40|111065.7|111040.7|111065.9|111040.9|111065.9|111040.9|111065.7|111040.7|2
1739820830000|2025-02-17 19:33:50|111066.9|111041.9|111066.9|111041.9|111067|111042|111066.9|111041.9|3
1739820840000|2025-02-17 19:34:00|111067|111042|111065.7|111040.7|111067|111042|111065.1|111040.1|4
1739820850000|2025-02-17 19:34:10|111065.9|111040.9|111065.8|111040.8|111065.9|111040.9|111065.7|111040.7|4
1739820860000|2025-02-17 19:34:20|111066.8|111041.8|111067.6|111042.6|111068.7|111043.7|111066.8|111041.8|4
1739820870000|2025-02-17 19:34:30|111066.7|111041.7|111066.2|111041.2|111066.7|111041.7|111066.2|111041.2|4
1739820880000|2025-02-17 19:34:40|111066.1|111041.1|111066.2|111041.2|111066.2|111041.2|111066.1|111041.1|2
1739820890000|2025-02-17 19:34:50|111066|111041|111066|111041|111066|111041|111066|111041|1
1739820900000|2025-02-17 19:35:00|111067.2|111042.2|111066.2|111041.2|111067.2|111042.2|111066|111041|6
1739820910000|2025-02-17 19:35:10|111066.1|111041.1|111063.5|111038.5|111066.1|111041.1|111062.7|111037.7|6
1739820920000|2025-02-17 19:35:20|111063.8|111038.8|111063.7|111038.7|111063.8|111038.8|111063.6|111038.6|4
1739820930000|2025-02-17 19:35:30|111063.6|111038.6|111063.7|111038.7|111065.5|111040.5|111063.6|111038.6|4
1739820940000|2025-02-17 19:35:40|111063.8|111038.8|111063.2|111038.2|111063.8|111038.8|111063.2|111038.2|3
1739820960000|2025-02-17 19:36:00|111063.6|111038.6|111063.3|111038.3|111063.6|111038.6|111063.3|111038.3|2
1739820970000|2025-02-17 19:36:10|111063.2|111038.2|111063.2|111038.2|111063.2|111038.2|111063.2|111038.2|1
1739820990000|2025-02-17 19:36:30|111064.9|111039.9|111063.5|111038.5|111066.9|111041.9|111063.5|111038.5|7
1739821000000|2025-02-17 19:36:40|111065.4|111040.4|111064.5|111039.5|111066.9|111041.9|111063.5|111038.5|9
1739821010000|2025-02-17 19:36:50|111064.4|111039.4|111064.4|111039.4|111064.4|111039.4|111064.4|111039.4|1
1739821030000|2025-02-17 19:37:10|111064.9|111039.9|111065.1|111040.1|111067.3|111042.3|111064.9|111039.9|10
1739821040000|2025-02-17 19:37:20|111064.9|111039.9|111065.5|111040.5|111065.9|111040.9|111064.9|111039.9|4
1739821050000|2025-02-17 19:37:30|111065.4|111040.4|111065.5|111040.5|111065.5|111040.5|111065.4|111040.4|2
1739821060000|2025-02-17 19:37:40|111065.1|111040.1|111065.1|111040.1|111065.1|111040.1|111065.1|111040.1|1
1739821070000|2025-02-17 19:37:50|111065.6|111040.6|111067.7|111042.7|111067.7|111042.7|111065.6|111040.6|4
1739821080000|2025-02-17 19:38:00|111067.8|111042.8|111067.7|111042.7|111067.8|111042.8|111067.7|111042.7|2
1739821090000|2025-02-17 19:38:10|111067.6|111042.6|111067.4|111042.4|111067.7|111042.7|111067.4|111042.4|3
1739821100000|2025-02-17 19:38:20|111066|111041|111067.1|111042.1|111067.2|111042.2|111066|111041|4
1739821110000|2025-02-17 19:38:30|111066.9|111041.9|111065.7|111040.7|111067.1|111042.1|111065.6|111040.6|8
1739821130000|2025-02-17 19:38:50|111065.9|111040.9|111066.1|111041.1|111066.2|111041.2|111065.9|111040.9|4
1739821140000|2025-02-17 19:39:00|111067.3|111042.3|111066.2|111041.2|111067.3|111042.3|111066.2|111041.2|2
1739821150000|2025-02-17 19:39:10|111066|111041|111065.9|111040.9|111066|111041|111065.8|111040.8|3
1739821170000|2025-02-17 19:39:30|111065.8|111040.8|111065.8|111040.8|111065.8|111040.8|111065.8|111040.8|1
1739821180000|2025-02-17 19:39:40|111066.6|111041.6|111075.6|111050.6|111077.2|111052.2|111066.6|111041.6|9
1739821190000|2025-02-17 19:39:50|111074.6|111049.6|111074.7|111049.7|111077.7|111052.7|111074.6|111049.6|11
1739821200000|2025-02-17 19:40:00|111074.5|111049.5|111077|111052|111078.4|111053.4|111074.3|111049.3|7
1739821210000|2025-02-17 19:40:10|111077.1|111052.1|111076.9|111051.9|111077.1|111052.1|111075.4|111050.4|6
1739821220000|2025-02-17 19:40:20|111077.5|111052.5|111074.4|111049.4|111078.4|111053.4|111074.4|111049.4|7
1739821230000|2025-02-17 19:40:30|111075|111050|111075.4|111050.4|111076.1|111051.1|111074.4|111049.4|5
1739821240000|2025-02-17 19:40:40|111075.3|111050.3|111078.2|111053.2|111081|111056|111075.2|111050.2|9
1739821250000|2025-02-17 19:40:50|111078.3|111053.3|111078.2|111053.2|111079.4|111054.4|111078.2|111053.2|7
1739821260000|2025-02-17 19:41:00|111078.5|111053.5|111078.5|111053.5|111078.5|111053.5|111078.5|111053.5|1
1739821270000|2025-02-17 19:41:10|111077.5|111052.5|111077.5|111052.5|111077.5|111052.5|111077.5|111052.5|1
1739821280000|2025-02-17 19:41:20|111076.9|111051.9|111076.9|111051.9|111077.9|111052.9|111076.9|111051.9|3
1739821300000|2025-02-17 19:41:40|111076.7|111051.7|111076.7|111051.7|111076.7|111051.7|111076.7|111051.7|1
1739821310000|2025-02-17 19:41:50|111076.8|111051.8|111076.9|111051.9|111076.9|111051.9|111076.8|111051.8|2
1739821320000|2025-02-17 19:42:00|111075.9|111050.9|111072|111047|111075.9|111050.9|111072|111047|3
1739821330000|2025-02-17 19:42:10|111071.3|111046.3|111071.7|111046.7|111071.7|111046.7|111071.3|111046.3|2
1739821340000|2025-02-17 19:42:20|111071.3|111046.3|111071.5|111046.5|111071.5|111046.5|111071.3|111046.3|2
1739821350000|2025-02-17 19:42:30|111072.2|111047.2|111073.4|111048.4|111074.9|111049.9|111072.2|111047.2|4
1739821360000|2025-02-17 19:42:40|111073.6|111048.6|111072.6|111047.6|111074.5|111049.5|111071.2|111046.2|6
1739821370000|2025-02-17 19:42:50|111072.7|111047.7|111078|111053|111081.1|111056.1|111072.6|111047.6|8
1739821380000|2025-02-17 19:43:00|111077.7|111052.7|111077.7|111052.7|111077.7|111052.7|111077.7|111052.7|1
1739821390000|2025-02-17 19:43:10|111079.3|111054.3|111084|111059|111084.9|111059.9|111079.3|111054.3|8
1739821400000|2025-02-17 19:43:20|111084.1|111059.1|111084.5|111059.5|111084.5|111059.5|111082.7|111057.7|3
1739821410000|2025-02-17 19:43:30|111082.7|111057.7|111085.6|111060.6|111085.8|111060.8|111082.7|111057.7|5
1739821420000|2025-02-17 19:43:40|111085.5|111060.5|111084.9|111059.9|111085.5|111060.5|111084.9|111059.9|2
1739821430000|2025-02-17 19:43:50|111087.3|111062.3|111087.3|111062.3|111087.3|111062.3|111087.3|111062.3|1
1739821440000|2025-02-17 19:44:00|111087.2|111062.2|111087.2|111062.2|111087.2|111062.2|111087.2|111062.2|1
1739821450000|2025-02-17 19:44:10|111084.8|111059.8|111083.1|111058.1|111084.8|111059.8|111083.1|111058.1|2
1739821460000|2025-02-17 19:44:20|111082.2|111057.2|111085.1|111060.1|111085.1|111060.1|111082.2|111057.2|7
1739821470000|2025-02-17 19:44:30|111083.1|111058.1|111083.1|111058.1|111083.2|111058.2|111083.1|111058.1|3
1739821480000|2025-02-17 19:44:40|111083.8|111058.8|111084.1|111059.1|111087.2|111062.2|111083.8|111058.8|3
1739821490000|2025-02-17 19:44:50|111078.5|111053.5|111080.4|111055.4|111081.3|111056.3|111075.9|111050.9|10
1739821500000|2025-02-17 19:45:00|111080.5|111055.5|111080.5|111055.5|111080.6|111055.6|111080.5|111055.5|3
1739821520000|2025-02-17 19:45:20|111080.4|111055.4|111081|111056|111081|111056|111080.4|111055.4|3
1739821530000|2025-02-17 19:45:30|111080.9|111055.9|111080.7|111055.7|111080.9|111055.9|111080.7|111055.7|3
1739821540000|2025-02-17 19:45:40|111080.9|111055.9|111080.4|111055.4|111080.9|111055.9|111080.4|111055.4|2
1739821550000|2025-02-17 19:45:50|111080.5|111055.5|111080.5|111055.5|111080.5|111055.5|111080.3|111055.3|3
1739821560000|2025-02-17 19:46:00|111080.8|111055.8|111080.6|111055.6|111080.8|111055.8|111080.6|111055.6|2
1739821570000|2025-02-17 19:46:10|111080.9|111055.9|111081.5|111056.5|111081.5|111056.5|111080.6|111055.6|3
1739821590000|2025-02-17 19:46:30|111080.2|111055.2|111080.2|111055.2|111080.2|111055.2|111080.2|111055.2|1
1739821600000|2025-02-17 19:46:40|111079.9|111054.9|111079.9|111054.9|111079.9|111054.9|111079.9|111054.9|1
1739821610000|2025-02-17 19:46:50|111079|111054|111080.4|111055.4|111080.4|111055.4|111079|111054|4
1739821630000|2025-02-17 19:47:10|111081|111056|111081|111056|111081|111056|111081|111056|1
1739821640000|2025-02-17 19:47:20|111083.6|111058.6|111082.1|111057.1|111083.6|111058.6|111081.9|111056.9|7
1739821650000|2025-02-17 19:47:30|111080.6|111055.6|111080.6|111055.6|111080.6|111055.6|111080.6|111055.6|1
1739821670000|2025-02-17 19:47:50|111080.4|111055.4|111075.3|111050.3|111080.4|111055.4|111075.1|111050.1|4
1739821680000|2025-02-17 19:48:00|111075.1|111050.1|111074.6|111049.6|111075.1|111050.1|111074.1|111049.1|11
1739821690000|2025-02-17 19:48:10|111074.5|111049.5|111074.8|111049.8|111074.8|111049.8|111074.5|111049.5|2
1739821710000|2025-02-17 19:48:30|111074.9|111049.9|111075|111050|111075.5|111050.5|111073.9|111048.9|6
1739821730000|2025-02-17 19:48:50|111074.6|111049.6|111073.2|111048.2|111074.6|111049.6|111073.2|111048.2|4
1739821740000|2025-02-17 19:49:00|111073.1|111048.1|111073.1|111048.1|111073.1|111048.1|111073.1|111048.1|1
1739821750000|2025-02-17 19:49:10|111073.4|111048.4|111075|111050|111075.8|111050.8|111073.4|111048.4|3
1739821760000|2025-02-17 19:49:20|111075.5|111050.5|111074.1|111049.1|111075.5|111050.5|111074.1|111049.1|2
1739821770000|2025-02-17 19:49:30|111075.8|111050.8|111075.1|111050.1|111075.8|111050.8|111075.1|111050.1|2
1739821780000|2025-02-17 19:49:40|111075.2|111050.2|111074.7|111049.7|111075.4|111050.4|111074.7|111049.7|3
1739821800000|2025-02-17 19:50:00|111074.1|111049.1|111073.6|111048.6|111074.1|111049.1|111073.3|111048.3|5
1739821810000|2025-02-17 19:50:10|111073.5|111048.5|111074|111049|111074|111049|111073.5|111048.5|2
1739821820000|2025-02-17 19:50:20|111074.1|111049.1|111074|111049|111074.1|111049.1|111074|111049|2
1739821830000|2025-02-17 19:50:30|111074.1|111049.1|111074.1|111049.1|111074.1|111049.1|111074.1|111049.1|1
1739821840000|2025-02-17 19:50:40|111073.7|111048.7|111073.7|111048.7|111073.7|111048.7|111073.7|111048.7|1
1739821850000|2025-02-17 19:50:50|111074.3|111049.3|111074.4|111049.4|111074.4|111049.4|111074.3|111049.3|22
1739821860000|2025-02-17 19:51:00|111074.3|111049.3|111074.4|111049.4|111074.5|111049.5|111074.3|111049.3|10
1739821870000|2025-02-17 19:51:10|111074.9|111049.9|111074.9|111049.9|111074.9|111049.9|111074.9|111049.9|1
1739821880000|2025-02-17 19:51:20|111074.7|111049.7|111075|111050|111075|111050|111074.7|111049.7|12
1739821890000|2025-02-17 19:51:30|111074.9|111049.9|111074.8|111049.8|111075|111050|111074.7|111049.7|11
1739821900000|2025-02-17 19:51:40|111074.7|111049.7|111074.9|111049.9|111074.9|111049.9|111074.7|111049.7|3
1739821910000|2025-02-17 19:51:50|111074.8|111049.8|111079.4|111054.4|111080.2|111055.2|111074.8|111049.8|8
1739821920000|2025-02-17 19:52:00|111078.1|111053.1|111085.1|111060.1|111085.3|111060.3|111078.1|111053.1|11
1739821930000|2025-02-17 19:52:10|111083.2|111058.2|111083.9|111058.9|111083.9|111058.9|111083.2|111058.2|2
1739821940000|2025-02-17 19:52:20|111083.6|111058.6|111083.7|111058.7|111085.1|111060.1|111083.6|111058.6|3
1739821950000|2025-02-17 19:52:30|111083.6|111058.6|111084.6|111059.6|111084.7|111059.7|111083.6|111058.6|5
1739821960000|2025-02-17 19:52:40|111086.4|111061.4|111085.6|111060.6|111086.4|111061.4|111085.6|111060.6|2
1739821970000|2025-02-17 19:52:50|111084.4|111059.4|111084.2|111059.2|111089.2|111064.2|111084.2|111059.2|16
1739821980000|2025-02-17 19:53:00|111084.3|111059.3|111084.2|111059.2|111084.3|111059.3|111084.2|111059.2|2
1739821990000|2025-02-17 19:53:10|111083.6|111058.6|111081.6|111056.6|111083.6|111058.6|111081.5|111056.5|6
1739822000000|2025-02-17 19:53:20|111083.2|111058.2|111081.7|111056.7|111083.2|111058.2|111081.6|111056.6|9
1739822010000|2025-02-17 19:53:30|111082.4|111057.4|111082.5|111057.5|111082.5|111057.5|111082.4|111057.4|2
1739822020000|2025-02-17 19:53:40|111082.3|111057.3|111083|111058|111083|111058|111082.3|111057.3|3
1739822030000|2025-02-17 19:53:50|111083.2|111058.2|111081.5|111056.5|111083.2|111058.2|111080.8|111055.8|9
1739822040000|2025-02-17 19:54:00|111080.8|111055.8|111080.9|111055.9|111081.1|111056.1|111080.7|111055.7|5
1739822050000|2025-02-17 19:54:10|111080.3|111055.3|111080|111055|111080.3|111055.3|111080|111055|4
1739822060000|2025-02-17 19:54:20|111080.1|111055.1|111080.1|111055.1|111080.1|111055.1|111080.1|111055.1|1
1739822070000|2025-02-17 19:54:30|111080.2|111055.2|111079.5|111054.5|111080.3|111055.3|111079.2|111054.2|5
1739822080000|2025-02-17 19:54:40|111079.4|111054.4|111079.4|111054.4|111079.4|111054.4|111079.4|111054.4|1
1739822090000|2025-02-17 19:54:50|111078.9|111053.9|111078.7|111053.7|111078.9|111053.9|111075.9|111050.9|8
1739822100000|2025-02-17 19:55:00|111078.6|111053.6|111078.6|111053.6|111078.6|111053.6|111078.6|111053.6|1
1739822110000|2025-02-17 19:55:10|111078.7|111053.7|111078.6|111053.6|111078.7|111053.7|111078.6|111053.6|2
1739822120000|2025-02-17 19:55:20|111078.3|111053.3|111078.5|111053.5|111078.5|111053.5|111078.2|111053.2|3
1739822130000|2025-02-17 19:55:30|111078.7|111053.7|111085.1|111060.1|111085.1|111060.1|111078.4|111053.4|15
1739822140000|2025-02-17 19:55:40|111085.7|111060.7|111088.8|111063.8|111090.1|111065.1|111084.5|111059.5|19
1739822150000|2025-02-17 19:55:50|111090|111065|111088.2|111063.2|111090.7|111065.7|111088.2|111063.2|23
1739822160000|2025-02-17 19:56:00|111088.6|111063.6|111088.2|111063.2|111088.8|111063.8|111088.1|111063.1|6
1739822170000|2025-02-17 19:56:10|111088.1|111063.1|111087.2|111062.2|111088.7|111063.7|111087.2|111062.2|4
1739822180000|2025-02-17 19:56:20|111087.9|111062.9|111084.4|111059.4|111087.9|111062.9|111083.2|111058.2|7
1739822190000|2025-02-17 19:56:30|111084.3|111059.3|111082.3|111057.3|111084.3|111059.3|111082.3|111057.3|4
1739822200000|2025-02-17 19:56:40|111082.8|111057.8|111082.3|111057.3|111082.8|111057.8|111082.3|111057.3|2
1739822210000|2025-02-17 19:56:50|111082.6|111057.6|111077.2|111052.2|111082.6|111057.6|111076.1|111051.1|9
1739822230000|2025-02-17 19:57:10|111077.3|111052.3|111077.3|111052.3|111077.3|111052.3|111077.3|111052.3|1
1739822240000|2025-02-17 19:57:20|111077.8|111052.8|111077.2|111052.2|111077.8|111052.8|111077.2|111052.2|2
1739822260000|2025-02-17 19:57:40|111077|111052|111077|111052|111077|111052|111077|111052|1
1739822270000|2025-02-17 19:57:50|111077.1|111052.1|111077.1|111052.1|111077.1|111052.1|111077.1|111052.1|1
1739822280000|2025-02-17 19:58:00|111077|111052|111074.9|111049.9|111077|111052|111074.9|111049.9|4
1739822290000|2025-02-17 19:58:10|111075.6|111050.6|111074|111049|111075.6|111050.6|111074|111049|5
1739822300000|2025-02-17 19:58:20|111073.3|111048.3|111073.7|111048.7|111073.7|111048.7|111073.3|111048.3|2
1739822310000|2025-02-17 19:58:30|111073.3|111048.3|111069.4|111044.4|111073.3|111048.3|111069.4|111044.4|5
1739822320000|2025-02-17 19:58:40|111068.7|111043.7|111067.3|111042.3|111069.9|111044.9|111065.5|111040.5|42
1739822330000|2025-02-17 19:58:50|111068.2|111043.2|111067.3|111042.3|111068.6|111043.6|111067.3|111042.3|8
1739822340000|2025-02-17 19:59:00|111068.3|111043.3|111068|111043|111068.5|111043.5|111067.1|111042.1|11
1739822350000|2025-02-17 19:59:10|111067.1|111042.1|111069|111044|111069|111044|111067.1|111042.1|14
1739822360000|2025-02-17 19:59:20|111069.3|111044.3|111068.8|111043.8|111071.3|111046.3|111066.2|111041.2|11
1739822370000|2025-02-17 19:59:30|111069.8|111044.8|111068.8|111043.8|111071.1|111046.1|111068.8|111043.8|14
1739822380000|2025-02-17 19:59:40|111068.4|111043.4|111068.4|111043.4|111069.8|111044.8|111068.4|111043.4|12
1739822390000|2025-02-17 19:59:50|111069.1|111044.1|111068.4|111043.4|111069.6|111044.6|111068.4|111043.4|12
1739822400000|2025-02-17 20:00:00|111069.6|111044.6|111083.3|111033.3|111083.3|111047.1|111068.4|111033.2|10
1739822410000|2025-02-17 20:00:10|111083.5|111033.5|111083.9|111033.9|111083.9|111033.9|111083.5|111033.5|4
1739822420000|2025-02-17 20:00:20|111083.6|111033.6|111083.5|111033.5|111083.6|111033.6|111083.5|111033.5|4
1739822430000|2025-02-17 20:00:30|111084.5|111034.5|111067.1|111042.1|111084.5|111042.1|111067.1|111030.6|10
1739822440000|2025-02-17 20:00:40|111067.2|111042.2|111067.2|111042.2|111067.2|111042.2|111067.2|111042.2|1
1739822450000|2025-02-17 20:00:50|111067.4|111042.4|111067.4|111042.4|111067.4|111042.4|111067.4|111042.4|1
1739822460000|2025-02-17 20:01:00|111067.9|111042.9|111068.9|111043.9|111068.9|111043.9|111067.8|111042.8|6
1739822470000|2025-02-17 20:01:10|111069.2|111044.2|111069.3|111044.3|111069.3|111044.3|111069.2|111044.2|2
1739822490000|2025-02-17 20:01:30|111069.2|111044.2|111069.2|111044.2|111069.2|111044.2|111069.2|111044.2|1
1739822500000|2025-02-17 20:01:40|111069.3|111044.3|111069.5|111044.5|111069.5|111044.5|111069.3|111044.3|2
1739822510000|2025-02-17 20:01:50|111069|111044|111067.9|111042.9|111069.5|111044.5|111067.6|111042.6|7
1739822520000|2025-02-17 20:02:00|111067.8|111042.8|111067.9|111042.9|111069.2|111044.2|111067.7|111042.7|8
1739822530000|2025-02-17 20:02:10|111068.6|111043.6|111067.9|111042.9|111068.6|111043.6|111067.9|111042.9|2
1739822540000|2025-02-17 20:02:20|111067.8|111042.8|111067.8|111042.8|111067.9|111042.9|111067.8|111042.8|3
1739822550000|2025-02-17 20:02:30|111067.7|111042.7|111068.1|111043.1|111068.1|111043.1|111067.7|111042.7|2
1739822560000|2025-02-17 20:02:40|111067.9|111042.9|111068|111043|111068|111043|111067.9|111042.9|2
1739822570000|2025-02-17 20:02:50|111068.1|111043.1|111069|111044|111069.6|111044.6|111068.1|111043.1|5
1739822590000|2025-02-17 20:03:10|111069.1|111044.1|111072.1|111047.1|111072.1|111047.1|111069.1|111044.1|8
1739822600000|2025-02-17 20:03:20|111071.4|111046.4|111071.6|111046.6|111071.6|111046.6|111070.5|111045.5|5
1739822610000|2025-02-17 20:03:30|111071.5|111046.5|111084.7|111034.7|111086.3|111046.5|111071.4|111034.6|8
1739822620000|2025-02-17 20:03:40|111085.2|111035.2|111085.2|111035.2|111085.2|111035.2|111085.2|111035.2|1
1739822630000|2025-02-17 20:03:50|111084.9|111034.9|111085.2|111035.2|111085.2|111035.2|111084.9|111034.9|4
1739822640000|2025-02-17 20:04:00|111084.7|111034.7|111072.5|111047.5|111084.7|111047.6|111072.3|111034.7|4
1739822650000|2025-02-17 20:04:10|111075.3|111050.3|111072.5|111047.5|111075.3|111050.3|111072.2|111047.2|6
1739822660000|2025-02-17 20:04:20|111072.4|111047.4|111073.2|111048.2|111073.3|111048.3|111072.4|111047.4|5
1739822670000|2025-02-17 20:04:30|111073|111048|111089.3|111039.3|111090|111048.3|111073|111039|7
1739822690000|2025-02-17 20:04:50|111077.5|111052.5|111077.5|111052.5|111077.5|111052.5|111077.5|111052.5|1
1739822700000|2025-02-17 20:05:00|111076.8|111051.8|111076.9|111051.9|111076.9|111051.9|111076.8|111051.8|2
1739822710000|2025-02-17 20:05:10|111077.4|111052.4|111076.9|111051.9|111077.4|111052.4|111076.9|111051.9|2
1739822720000|2025-02-17 20:05:20|111077.3|111052.3|111077.3|111052.3|111077.3|111052.3|111077.3|111052.3|1
1739822730000|2025-02-17 20:05:30|111077.4|111052.4|111077.4|111052.4|111077.4|111052.4|111077.4|111052.4|1
1739822740000|2025-02-17 20:05:40|111077.3|111052.3|111074.9|111049.9|111077.3|111052.3|111074.9|111049.9|4
1739822750000|2025-02-17 20:05:50|111075.8|111050.8|111075.7|111050.7|111076|111051|111075.7|111050.7|3
1739822760000|2025-02-17 20:06:00|111076.2|111051.2|111076.2|111051.2|111076.2|111051.2|111076.2|111051.2|1
1739822770000|2025-02-17 20:06:10|111077.3|111052.3|111077|111052|111077.3|111052.3|111077|111052|2
1739822790000|2025-02-17 20:06:30|111077.2|111052.2|111077.3|111052.3|111077.3|111052.3|111077.2|111052.2|2
1739822800000|2025-02-17 20:06:40|111077.1|111052.1|111076.9|111051.9|111077.3|111052.3|111074.8|111049.8|7
1739822830000|2025-02-17 20:07:10|111076.6|111051.6|111076.6|111051.6|111076.6|111051.6|111076.6|111051.6|1
1739822860000|2025-02-17 20:07:40|111076.9|111051.9|111076.9|111051.9|111076.9|111051.9|111076.9|111051.9|1
1739822870000|2025-02-17 20:07:50|111076.1|111051.1|111076.9|111051.9|111076.9|111051.9|111076.1|111051.1|4
1739822880000|2025-02-17 20:08:00|111077|111052|111087.2|111037.2|111087.2|111052|111075.3|111037.2|5
1739822890000|2025-02-17 20:08:10|111088|111038|111087.8|111037.8|111088|111038|111087.8|111037.8|2
1739822900000|2025-02-17 20:08:20|111087.7|111037.7|111087.8|111037.8|111087.8|111037.8|111087.7|111037.7|2
1739822910000|2025-02-17 20:08:30|111087.7|111037.7|111088.3|111038.3|111088.7|111038.7|111087.7|111037.7|6
1739822930000|2025-02-17 20:08:50|111088.5|111038.5|111088.5|111038.5|111088.5|111038.5|111088.5|111038.5|1
1739822940000|2025-02-17 20:09:00|111088.6|111038.6|111089.9|111039.9|111090|111040|111088.6|111038.6|3
1739822960000|2025-02-17 20:09:20|111089.6|111039.6|111089.6|111039.6|111089.6|111039.6|111089.6|111039.6|1
1739822970000|2025-02-17 20:09:30|111089.8|111039.8|111075.3|111050.3|111089.8|111052.5|111075.3|111039.8|4
1739822990000|2025-02-17 20:09:50|111075.5|111050.5|111075.5|111050.5|111075.5|111050.5|111075.5|111050.5|1
1739823000000|2025-02-17 20:10:00|111075.6|111050.6|111077.5|111052.5|111077.5|111052.5|111075.5|111050.5|3
1739823010000|2025-02-17 20:10:10|111077.6|111052.6|111077.6|111052.6|111077.6|111052.6|111077.6|111052.6|1
1739823020000|2025-02-17 20:10:20|111078.2|111053.2|111078.2|111053.2|111078.2|111053.2|111078.2|111053.2|1
1739823030000|2025-02-17 20:10:30|111078.1|111053.1|111076.6|111051.6|111078.6|111053.6|111076.6|111051.6|5
1739823040000|2025-02-17 20:10:40|111076.5|111051.5|111074.4|111049.4|111076.5|111051.5|111074.4|111049.4|4
1739823050000|2025-02-17 20:10:50|111075|111050|111075|111050|111075|111050|111075|111050|1
1739823070000|2025-02-17 20:11:10|111075.7|111050.7|111075.7|111050.7|111075.7|111050.7|111075.7|111050.7|1
1739823080000|2025-02-17 20:11:20|111075.1|111050.1|111075.5|111050.5|111075.5|111050.5|111075.1|111050.1|3
1739823100000|2025-02-17 20:11:40|111075.4|111050.4|111075.9|111050.9|111075.9|111050.9|111075.4|111050.4|2
1739823110000|2025-02-17 20:11:50|111074.8|111049.8|111077|111027|111088.2|111049.8|111071.4|111026.3|20
1739823120000|2025-02-17 20:12:00|111076|111026|111069.9|111019.9|111076|111026|111068.7|111018.7|4
1739823140000|2025-02-17 20:12:20|111068.7|111018.7|111068.7|111018.7|111068.7|111018.7|111068.7|111018.7|1
1739823150000|2025-02-17 20:12:30|111068.8|111018.8|111068.8|111018.8|111068.8|111018.8|111068.8|111018.8|1
1739823160000|2025-02-17 20:12:40|111053.8|111028.8|111053.8|111028.8|111053.8|111028.8|111053.5|111028.5|3
1739823180000|2025-02-17 20:13:00|111056.4|111031.4|111068.9|111018.9|111068.9|111031.4|111056.2|111018.9|3
1739823190000|2025-02-17 20:13:10|111068.7|111018.7|111068.7|111018.7|111068.7|111018.7|111068.7|111018.7|1
1739823210000|2025-02-17 20:13:30|111054.9|111029.9|111054.9|111029.9|111054.9|111029.9|111054.9|111029.9|1
1739823220000|2025-02-17 20:13:40|111053.8|111028.8|111053.8|111028.8|111053.8|111028.8|111053.8|111028.8|1
1739823230000|2025-02-17 20:13:50|111069.2|111019.2|111069.2|111019.2|111069.2|111019.2|111069.2|111019.2|1
1739823240000|2025-02-17 20:14:00|111070|111020|111070.2|111020.2|111070.2|111020.2|111070|111020|2
1739823250000|2025-02-17 20:14:10|111069.9|111019.9|111070.2|111020.2|111070.2|111020.2|111069.9|111019.9|2
1739823260000|2025-02-17 20:14:20|111070.3|111020.3|111070.2|111020.2|111070.3|111020.3|111070.2|111020.2|2
1739823270000|2025-02-17 20:14:30|111055.3|111030.3|111055.3|111030.3|111055.3|111030.3|111055.3|111030.3|1
1739823280000|2025-02-17 20:14:40|111054.8|111029.8|111048.7|111023.7|111054.8|111029.8|111048.7|111023.7|6
1739823290000|2025-02-17 20:14:50|111050.2|111025.2|111053|111003|111065.9|111025.7|111048.7|111003|20
1739823300000|2025-02-17 20:15:00|111052.6|111002.6|111053|111003|111053|111003|111052.6|111002.6|2
1739823310000|2025-02-17 20:15:10|111052.4|111002.4|111052.3|111002.3|111052.5|111002.5|111052.3|111002.3|4
1739823320000|2025-02-17 20:15:20|111050.8|111000.8|111050.8|111000.8|111050.8|111000.8|111050.6|111000.6|3
1739823330000|2025-02-17 20:15:30|111051.3|111001.3|111040.2|111015.2|111051.3|111015.2|111040.2|111001.3|2
1739823350000|2025-02-17 20:15:50|111039.7|111014.7|111041.4|111016.4|111041.4|111016.4|111039.7|111014.7|3
1739823360000|2025-02-17 20:16:00|111041|111016|111053.9|111003.9|111053.9|111016|111040.9|111003.5|6
1739823370000|2025-02-17 20:16:10|111053.5|111003.5|111053.9|111003.9|111053.9|111003.9|111053.5|111003.5|4
1739823380000|2025-02-17 20:16:20|111040.1|111015.1|111040.2|111015.2|111040.2|111015.2|111040.1|111015.1|2
1739823390000|2025-02-17 20:16:30|111041.1|111016.1|111040.1|111015.1|111041.1|111016.1|111040.1|111015.1|4
1739823400000|2025-02-17 20:16:40|111039.9|111014.9|111042.6|111017.6|111042.6|111017.6|111039.9|111014.9|4
1739823410000|2025-02-17 20:16:50|111042.4|111017.4|111055.9|111005.9|111055.9|111020.3|111042.4|111005.8|6
1739823420000|2025-02-17 20:17:00|111056.1|111006.1|111055.8|111005.8|111056.1|111006.1|111055.8|111005.8|2
1739823430000|2025-02-17 20:17:10|111057.6|111007.6|111045.4|111020.4|111058.6|111020.4|111045.4|111007.6|5
1739823440000|2025-02-17 20:17:20|111045.2|111020.2|111045.4|111020.4|111045.4|111020.4|111045.2|111020.2|2
1739823460000|2025-02-17 20:17:40|111045.8|111020.8|111045.8|111020.8|111045.8|111020.8|111045.8|111020.8|1
1739823470000|2025-02-17 20:17:50|111045.6|111020.6|111045.7|111020.7|111045.8|111020.8|111045.6|111020.6|3
1739823480000|2025-02-17 20:18:00|111045.8|111020.8|111058|111008|111058.3|111020.8|111045.8|111007.9|4
1739823490000|2025-02-17 20:18:10|111057.4|111007.4|111057.3|111007.3|111057.4|111007.4|111057.3|111007.3|2
1739823510000|2025-02-17 20:18:30|111058|111008|111058|111008|111058|111008|111058|111008|1
1739823520000|2025-02-17 20:18:40|111055.9|111005.9|111053.9|111003.9|111055.9|111005.9|111052.2|111002.2|5
1739823530000|2025-02-17 20:18:50|111054|111004|111054.3|111004.3|111054.3|111004.3|111054|111004|2
1739823550000|2025-02-17 20:19:10|111054.2|111004.2|111041.9|111016.9|111054.4|111016.9|111041.9|111004.2|3
1739823560000|2025-02-17 20:19:20|111055.9|111005.9|111056.2|111006.2|111056.5|111006.5|111055.9|111005.9|6
1739823590000|2025-02-17 20:19:50|111055.2|111005.2|111041|111016|111055.2|111016.3|111041|111005.2|3
1739823600000|2025-02-17 20:20:00|111041.2|111016.2|111066.1|111016.1|111068.1|111019.6|111041.2|111015.1|9
1739823610000|2025-02-17 20:20:10|111066|111016|111067.4|111017.4|111067.5|111017.5|111066|111016|5
1739823630000|2025-02-17 20:20:30|111067.6|111017.6|111068|111018|111068.7|111018.7|111067.6|111017.6|15
1739823640000|2025-02-17 20:20:40|111055.7|111030.7|111055.7|111030.7|111055.7|111030.7|111055.2|111030.2|3
1739823650000|2025-02-17 20:20:50|111055.9|111030.9|111055.8|111030.8|111055.9|111030.9|111055.8|111030.8|2
1739823660000|2025-02-17 20:21:00|111055.6|111030.6|111068|111018|111068|111030.6|111055.6|111018|2
1739823670000|2025-02-17 20:21:10|111065.7|111015.7|111065.7|111015.7|111065.7|111015.7|111065.7|111015.7|1
1739823680000|2025-02-17 20:21:20|111068.3|111018.3|111064.3|111014.3|111068.3|111018.3|111063.8|111013.8|6
1739823690000|2025-02-17 20:21:30|111063.4|111013.4|111063.4|111013.4|111063.4|111013.4|111063.4|111013.4|1
1739823700000|2025-02-17 20:21:40|111062.8|111012.8|111049.8|111024.8|111062.8|111026.3|111049.8|111012.8|6
1739823710000|2025-02-17 20:21:50|111062.2|111012.2|111059.3|111009.3|111062.2|111012.2|111059.3|111009.3|3
1739823720000|2025-02-17 20:22:00|111058.5|111008.5|111056.5|111006.5|111058.5|111008.5|111056.4|111006.4|4
1739823730000|2025-02-17 20:22:10|111056.6|111006.6|111056.7|111006.7|111056.7|111006.7|111056.6|111006.6|2
1739823740000|2025-02-17 20:22:20|111056.1|111006.1|111047.4|110997.4|111056.1|111006.1|111047.3|110997.3|13
1739823750000|2025-02-17 20:22:30|111047.5|110997.5|111047.5|110997.5|111047.5|110997.5|111047.5|110997.5|1
1739823760000|2025-02-17 20:22:40|111047.4|110997.4|111047.5|110997.5|111047.6|110997.6|111047.4|110997.4|3
1739823770000|2025-02-17 20:22:50|111048.6|110998.6|111048|110998|111048.6|110998.6|111047.6|110997.6|6
1739823780000|2025-02-17 20:23:00|111047.4|110997.4|111037.5|111012.5|111047.4|111012.8|111037.5|110997.4|4
1739823790000|2025-02-17 20:23:10|111038|111013|111036.3|111011.3|111038|111013|111036.1|111011.1|6
1739823800000|2025-02-17 20:23:20|111049.2|110999.2|111049.5|110999.5|111049.6|110999.6|111049.2|110999.2|7
1739823810000|2025-02-17 20:23:30|111050.6|111000.6|111049.5|110999.5|111050.7|111000.7|111049.3|110999.3|7
1739823820000|2025-02-17 20:23:40|111049.3|110999.3|111049.2|110999.2|111049.5|110999.5|111049.2|110999.2|6
1739823830000|2025-02-17 20:23:50|111048.8|110998.8|111048.9|110998.9|111049.5|110999.5|111048.8|110998.8|5
1739823840000|2025-02-17 20:24:00|111034.9|111009.9|111046.5|110996.5|111046.6|111010.9|111032.3|110993|13
1739823850000|2025-02-17 20:24:10|111048|110998|111048.7|110998.7|111052.7|111002.7|111048|110998|7
1739823860000|2025-02-17 20:24:20|111049|110999|111049|110999|111049|110999|111048.9|110998.9|3
1739823870000|2025-02-17 20:24:30|111047.6|110997.6|111048.9|110998.9|111049.1|110999.1|111047.6|110997.6|6
1739823880000|2025-02-17 20:24:40|111048.8|110998.8|111049.9|110999.9|111049.9|110999.9|111046.9|110996.9|6
1739823890000|2025-02-17 20:24:50|111050.1|111000.1|111050.2|111000.2|111050.2|111000.2|111050.1|111000.1|2
1739823910000|2025-02-17 20:25:10|111037.8|111012.8|111051.5|111001.5|111053.7|111013.1|111037.8|111000.5|7
1739823940000|2025-02-17 20:25:40|111039.2|111014.2|111039.2|111014.2|111039.2|111014.2|111039.2|111014.2|1
1739823960000|2025-02-17 20:26:00|111039.1|111014.1|111039.2|111014.2|111039.2|111014.2|111039.1|111014.1|2
1739823970000|2025-02-17 20:26:10|111038.3|111013.3|111039.5|111014.5|111039.5|111014.5|111038.3|111013.3|4
1739823980000|2025-02-17 20:26:20|111039.2|111014.2|111054.2|111004.2|111054.2|111014.3|111039.2|111002.2|4
1739823990000|2025-02-17 20:26:30|111054.7|111004.7|111054.7|111004.7|111054.7|111004.7|111054.7|111004.7|1
1739824000000|2025-02-17 20:26:40|111042.8|111017.8|111042.8|111017.8|111042.8|111017.8|111042.8|111017.8|1
1739824010000|2025-02-17 20:26:50|111042.9|111017.9|111042.9|111017.9|111042.9|111017.9|111042.9|111017.9|1
1739824020000|2025-02-17 20:27:00|111043.1|111018.1|111043.1|111018.1|111043.1|111018.1|111043.1|111018.1|1
1739824050000|2025-02-17 20:27:30|111042.9|111017.9|111042.9|111017.9|111042.9|111017.9|111042.9|111017.9|1
1739824060000|2025-02-17 20:27:40|111042.8|111017.8|111042.9|111017.9|111042.9|111017.9|111042.8|111017.8|2
1739824080000|2025-02-17 20:28:00|111043|111018|111043|111018|111043|111018|111043|111018|1
1739824110000|2025-02-17 20:28:30|111042.9|111017.9|111042.9|111017.9|111042.9|111017.9|111042.9|111017.9|1
1739824130000|2025-02-17 20:28:50|111043.1|111018.1|111043.1|111018.1|111043.1|111018.1|111043.1|111018.1|1
1739824160000|2025-02-17 20:29:20|111043.2|111018.2|111048.6|111023.6|111048.6|111023.6|111043|111018|3
1739824170000|2025-02-17 20:29:30|111048.9|111023.9|111055.7|111005.7|111056|111023.9|111043.1|111004.3|11
1739824180000|2025-02-17 20:29:40|111057.2|111007.2|111057|111007|111057.2|111007.2|111057|111007|2
1739824200000|2025-02-17 20:30:00|111057.1|111007.1|111050.7|111000.7|111057.3|111007.3|111050.5|111000.5|8
1739824220000|2025-02-17 20:30:20|111052.9|111002.9|111052.9|111002.9|111053.2|111003.2|111052.9|111002.9|4
1739824230000|2025-02-17 20:30:30|111052.8|111002.8|111052.5|111002.5|111052.8|111002.8|111052.5|111002.5|4
1739824240000|2025-02-17 20:30:40|111052.9|111002.9|111053.3|111003.3|111053.3|111003.3|111052.9|111002.9|2
1739824250000|2025-02-17 20:30:50|111054.2|111004.2|111054.6|111004.6|111054.6|111004.6|111054.2|111004.2|3
1739824260000|2025-02-17 20:31:00|111054.4|111004.4|111055.3|111005.3|111056.3|111006.3|111054.2|111004.2|6
1739824270000|2025-02-17 20:31:10|111056.3|111006.3|111056.3|111006.3|111056.3|111006.3|111056.3|111006.3|1
1739824280000|2025-02-17 20:31:20|111056.2|111006.2|111054.7|111004.7|111056.3|111006.3|111054.6|111004.6|5
1739824300000|2025-02-17 20:31:40|111053.9|111003.9|111050.1|111000.1|111053.9|111003.9|111050.1|111000.1|4
1739824310000|2025-02-17 20:31:50|111049.6|110999.6|111049.6|110999.6|111049.6|110999.6|111049.6|110999.6|1
1739824330000|2025-02-17 20:32:10|111037.6|111012.6|111037.6|111012.6|111037.6|111012.6|111037.6|111012.6|1
1739824340000|2025-02-17 20:32:20|111038.3|111013.3|111038.7|111013.7|111038.7|111013.7|111038.3|111013.3|3
1739824350000|2025-02-17 20:32:30|111038.9|111013.9|111039.1|111014.1|111039.1|111014.1|111038.9|111013.9|2
1739824360000|2025-02-17 20:32:40|111038.9|111013.9|111038.7|111013.7|111038.9|111013.9|111038.7|111013.7|2
1739824370000|2025-02-17 20:32:50|111038.2|111013.2|111040.3|111015.3|111040.3|111015.3|111037.4|111012.4|5
1739824380000|2025-02-17 20:33:00|111039.3|111014.3|111055|111005|111055.9|111015.8|111039.3|111003.2|11
1739824390000|2025-02-17 20:33:10|111054.8|111004.8|111054.6|111004.6|111055.1|111005.1|111054.6|111004.6|4
1739824400000|2025-02-17 20:33:20|111054.7|111004.7|111054.7|111004.7|111054.7|111004.7|111054.7|111004.7|1
1739824410000|2025-02-17 20:33:30|111040.3|111015.3|111040.7|111015.7|111040.7|111015.7|111040.3|111015.3|2
1739824430000|2025-02-17 20:33:50|111040.5|111015.5|111054.6|111004.6|111054.6|111016.4|111040.3|111004.6|5
1739824440000|2025-02-17 20:34:00|111054.5|111004.5|111053.9|111003.9|111054.5|111004.5|111053.9|111003.9|4
1739824450000|2025-02-17 20:34:10|111053.8|111003.8|111054.4|111004.4|111054.4|111004.4|111053.8|111003.8|4
1739824460000|2025-02-17 20:34:20|111054.8|111004.8|111050.7|111000.7|111054.8|111004.8|111048.7|110998.7|6
1739824490000|2025-02-17 20:34:50|111051.7|111001.7|111051.7|111001.7|111051.7|111001.7|111051.7|111001.7|1
1739824500000|2025-02-17 20:35:00|111052.6|111002.6|111052.2|111002.2|111052.6|111002.6|111052.2|111002.2|2
1739824510000|2025-02-17 20:35:10|111051.9|111001.9|111051.9|111001.9|111052.1|111002.1|111051.9|111001.9|3
1739824520000|2025-02-17 20:35:20|111051.5|111001.5|111050.8|111000.8|111051.5|111001.5|111050.8|111000.8|4
1739824530000|2025-02-17 20:35:30|111050.3|111000.3|111048.5|110998.5|111050.3|111000.3|111047.2|110997.2|6
1739824540000|2025-02-17 20:35:40|111048.6|110998.6|111048.5|110998.5|111048.6|110998.6|111048.5|110998.5|2
1739824550000|2025-02-17 20:35:50|111048.3|110998.3|111048.6|110998.6|111048.6|110998.6|111048.3|110998.3|2
1739824560000|2025-02-17 20:36:00|111048.8|110998.8|111048.8|110998.8|111048.8|110998.8|111048.6|110998.6|4
1739824570000|2025-02-17 20:36:10|111048.6|110998.6|111048.6|110998.6|111048.6|110998.6|111048.6|110998.6|1
1739824580000|2025-02-17 20:36:20|111048.7|110998.7|111036.7|111011.7|111048.7|111011.7|111035.9|110998.7|3
1739824590000|2025-02-17 20:36:30|111036.6|111011.6|111036.6|111011.6|111036.6|111011.6|111036.6|111011.6|1
1739824600000|2025-02-17 20:36:40|111049.1|110999.1|111048.9|110998.9|111049.1|110999.1|111048.9|110998.9|3
1739824610000|2025-02-17 20:36:50|111048.3|110998.3|111046.1|110996.1|111048.3|110998.3|111046|110996|6
1739824630000|2025-02-17 20:37:10|111046|110996|111045.7|110995.7|111046|110996|111045.7|110995.7|3
1739824640000|2025-02-17 20:37:20|111046.1|110996.1|111046.3|110996.3|111046.3|110996.3|111046.1|110996.1|3
1739824650000|2025-02-17 20:37:30|111046.2|110996.2|111046.2|110996.2|111046.2|110996.2|111046.2|110996.2|1
1739824660000|2025-02-17 20:37:40|111046.6|110996.6|111046.6|110996.6|111046.6|110996.6|111046.6|110996.6|1
1739824670000|2025-02-17 20:37:50|111046.5|110996.5|111048.2|110998.2|111048.2|110998.2|111046.5|110996.5|3
1739824690000|2025-02-17 20:38:10|111048.3|110998.3|111048.3|110998.3|111048.3|110998.3|111048.3|110998.3|1
1739824700000|2025-02-17 20:38:20|111048.4|110998.4|111048.4|110998.4|111048.4|110998.4|111048.4|110998.4|1
1739824710000|2025-02-17 20:38:30|111049.1|110999.1|111049.5|110999.5|111049.5|110999.5|111049.1|110999.1|5
1739824720000|2025-02-17 20:38:40|111049.4|110999.4|111049.4|110999.4|111049.4|110999.4|111049.4|110999.4|1
1739824730000|2025-02-17 20:38:50|111049.5|110999.5|111049.3|110999.3|111049.5|110999.5|111049.3|110999.3|3
1739824740000|2025-02-17 20:39:00|111049.4|110999.4|111048.8|110998.8|111049.4|110999.4|111048.8|110998.8|3
1739824750000|2025-02-17 20:39:10|111048.2|110998.2|111046|110996|111048.2|110998.2|111046|110996|5
1739824770000|2025-02-17 20:39:30|111045.2|110995.2|111045.6|110995.6|111045.6|110995.6|111045.2|110995.2|2
1739824790000|2025-02-17 20:39:50|111046|110996|111045.6|110995.6|111046.4|110996.4|111045.6|110995.6|5
1739824810000|2025-02-17 20:40:10|111045.2|110995.2|111049.4|110999.4|111050.5|111000.5|111045.2|110995.2|7
1739824830000|2025-02-17 20:40:30|111049.1|110999.1|111049.1|110999.1|111049.1|110999.1|111049.1|110999.1|1
1739824850000|2025-02-17 20:40:50|111048.2|110998.2|111049.9|110999.9|111049.9|110999.9|111048.2|110998.2|5
1739824860000|2025-02-17 20:41:00|111049.3|110999.3|111049.4|110999.4|111049.7|110999.7|111049.3|110999.3|4
1739824870000|2025-02-17 20:41:10|111049|110999|111048.6|110998.6|111049|110999|111048.6|110998.6|2
1739824890000|2025-02-17 20:41:30|111048.5|110998.5|111048.5|110998.5|111048.5|110998.5|111048.5|110998.5|1
1739824900000|2025-02-17 20:41:40|111048.4|110998.4|111048.4|110998.4|111048.4|110998.4|111048.4|110998.4|1
1739824910000|2025-02-17 20:41:50|111048.5|110998.5|111048.5|110998.5|111048.5|110998.5|111048.5|110998.5|1
1739824920000|2025-02-17 20:42:00|111048.4|110998.4|111048.4|110998.4|111048.4|110998.4|111048.4|110998.4|1
1739824930000|2025-02-17 20:42:10|111048.3|110998.3|111048.3|110998.3|111048.3|110998.3|111048|110998|3
1739824940000|2025-02-17 20:42:20|111048.2|110998.2|111049.2|110999.2|111049.4|110999.4|111048.2|110998.2|6
1739824950000|2025-02-17 20:42:30|111049.3|110999.3|111049.2|110999.2|111049.3|110999.3|111049.2|110999.2|2
1739824970000|2025-02-17 20:42:50|111049.3|110999.3|111049.3|110999.3|111049.3|110999.3|111049.3|110999.3|1
1739824990000|2025-02-17 20:43:10|111037|111012|111036.7|111011.7|111037|111012|111036.7|111011.7|2
1739825030000|2025-02-17 20:43:50|111036.9|111011.9|111049.4|110999.4|111051.8|111012.9|111036.9|110999.4|8
1739825040000|2025-02-17 20:44:00|111049.6|110999.6|111049.4|110999.4|111049.6|110999.6|111049.4|110999.4|2
1739825060000|2025-02-17 20:44:20|111049.3|110999.3|111049.5|110999.5|111049.5|110999.5|111049.2|110999.2|3
1739825090000|2025-02-17 20:44:50|111049.4|110999.4|111049.3|110999.3|111049.4|110999.4|111049.3|110999.3|2
1739825100000|2025-02-17 20:45:00|111050.5|111000.5|111050.6|111000.6|111050.6|111000.6|111049.9|110999.9|4
1739825110000|2025-02-17 20:45:10|111051.2|111001.2|111055.4|111005.4|111056.6|111006.6|111051.2|111001.2|4
1739825120000|2025-02-17 20:45:20|111056.9|111006.9|111056.9|111006.9|111056.9|111006.9|111056.9|111006.9|1
1739825130000|2025-02-17 20:45:30|111056.8|111006.8|111056.8|111006.8|111056.8|111006.8|111056.8|111006.8|1
1739825140000|2025-02-17 20:45:40|111042.7|111017.7|111042.6|111017.6|111042.7|111017.7|111042.6|111017.6|2
1739825150000|2025-02-17 20:45:50|111042.7|111017.7|111042.7|111017.7|111042.7|111017.7|111042.7|111017.7|1
1739825170000|2025-02-17 20:46:10|111042.9|111017.9|111042.9|111017.9|111042.9|111017.9|111042.9|111017.9|1
1739825180000|2025-02-17 20:46:20|111042.7|111017.7|111038.2|111013.2|111044.3|111019.3|111038.2|111013.2|4
1739825190000|2025-02-17 20:46:30|111038|111013|111037.9|111012.9|111038|111013|111037.9|111012.9|2
1739825200000|2025-02-17 20:46:40|111050.3|111000.3|111050.5|111000.5|111050.5|111000.5|111050.3|111000.3|3
1739825220000|2025-02-17 20:47:00|111050.1|111000.1|111050.5|111000.5|111050.5|111000.5|111050.1|111000.1|2
1739825230000|2025-02-17 20:47:10|111050.6|111000.6|111050.6|111000.6|111050.6|111000.6|111050.6|111000.6|1
1739825250000|2025-02-17 20:47:30|111050.7|111000.7|111051|111001|111051|111001|111050.6|111000.6|3
1739825270000|2025-02-17 20:47:50|111051.1|111001.1|111051.1|111001.1|111051.1|111001.1|111051.1|111001.1|1
1739825280000|2025-02-17 20:48:00|111037.7|111012.7|111037.2|111012.2|111037.7|111012.7|111037.2|111012.2|3
1739825300000|2025-02-17 20:48:20|111035.4|111010.4|111047.9|110997.9|111049|111010.4|111035.4|110997.7|6
1739825310000|2025-02-17 20:48:30|111048.1|110998.1|111048.1|110998.1|111048.1|110998.1|111047.9|110997.9|4
1739825320000|2025-02-17 20:48:40|111048|110998|111050.5|111000.5|111050.5|111000.5|111048|110998|3
1739825340000|2025-02-17 20:49:00|111050.6|111000.6|111050.6|111000.6|111050.6|111000.6|111050.6|111000.6|1
1739825360000|2025-02-17 20:49:20|111050.8|111000.8|111044.7|110994.7|111050.8|111000.8|111044.7|110994.7|8
1739825380000|2025-02-17 20:49:40|111044.8|110994.8|111045|110995|111045|110995|111044.8|110994.8|2
1739825390000|2025-02-17 20:49:50|111044.9|110994.9|111044.9|110994.9|111044.9|110994.9|111044.9|110994.9|1
1739825400000|2025-02-17 20:50:00|111045|110995|111045|110995|111045|110995|111045|110995|1
1739825410000|2025-02-17 20:50:10|111048.3|110998.3|111048.9|110998.9|111052.1|111002.1|111048.3|110998.3|6
1739825420000|2025-02-17 20:50:20|111049|110999|111049|110999|111049|110999|111049|110999|1
1739825430000|2025-02-17 20:50:30|111049.1|110999.1|111049|110999|111049.1|110999.1|111049|110999|2
1739825440000|2025-02-17 20:50:40|111048.9|110998.9|111050.1|111000.1|111050.4|111000.4|111048.6|110998.6|8
1739825450000|2025-02-17 20:50:50|111050|111000|111050.3|111000.3|111050.3|111000.3|111050|111000|3
1739825460000|2025-02-17 20:51:00|111050.9|111000.9|111051|111001|111051|111001|111050.9|111000.9|2
1739825470000|2025-02-17 20:51:10|111051.6|111001.6|111051.5|111001.5|111051.6|111001.6|111051.5|111001.5|2
1739825500000|2025-02-17 20:51:40|111051.1|111001.1|111050.7|111000.7|111051.1|111001.1|111050.7|111000.7|4
1739825510000|2025-02-17 20:51:50|111050.2|111000.2|111048.1|110998.1|111050.2|111000.2|111048.1|110998.1|4
1739825520000|2025-02-17 20:52:00|111048.2|110998.2|111048.3|110998.3|111048.3|110998.3|111048.2|110998.2|2
1739825540000|2025-02-17 20:52:20|111047.7|110997.7|111048|110998|111048.4|110998.4|111047.1|110997.1|7
1739825550000|2025-02-17 20:52:30|111048.1|110998.1|111048|110998|111048.1|110998.1|111048|110998|2
1739825560000|2025-02-17 20:52:40|111047.9|110997.9|111047.9|110997.9|111047.9|110997.9|111047.9|110997.9|1
1739825570000|2025-02-17 20:52:50|111047.3|110997.3|111047.4|110997.4|111047.4|110997.4|111047.3|110997.3|2
1739825580000|2025-02-17 20:53:00|111047.3|110997.3|111047.4|110997.4|111047.4|110997.4|111047.2|110997.2|4
1739825590000|2025-02-17 20:53:10|111047.6|110997.6|111046.7|110996.7|111047.6|110997.6|111046.6|110996.6|5
1739825610000|2025-02-17 20:53:30|111046.6|110996.6|111046.6|110996.6|111046.6|110996.6|111046.6|110996.6|1
1739825620000|2025-02-17 20:53:40|111046.7|110996.7|111035.7|111010.7|111047.5|111010.7|111035.7|110996.7|3
1739825630000|2025-02-17 20:53:50|111035.6|111010.6|111035.9|111010.9|111035.9|111010.9|111035.6|111010.6|2
1739825640000|2025-02-17 20:54:00|111035|111010|111035|111010|111035|111010|111035|111010|1
1739825650000|2025-02-17 20:54:10|111047.6|110997.6|111047.7|110997.7|111047.7|110997.7|111047.5|110997.5|4
1739825660000|2025-02-17 20:54:20|111047.6|110997.6|111047.6|110997.6|111047.6|110997.6|111047.6|110997.6|1
1739825670000|2025-02-17 20:54:30|111047.5|110997.5|111047.4|110997.4|111047.5|110997.5|111047.4|110997.4|2
1739825680000|2025-02-17 20:54:40|111047.6|110997.6|111047.8|110997.8|111047.8|110997.8|111047.6|110997.6|2
1739825690000|2025-02-17 20:54:50|111047.6|110997.6|111043.7|110993.7|111047.6|110997.6|111043.7|110993.7|9
1739825700000|2025-02-17 20:55:00|111043.5|110993.5|111043.9|110993.9|111043.9|110993.9|111043.3|110993.3|3
1739825710000|2025-02-17 20:55:10|111043.3|110993.3|111036|110986|111043.3|110993.3|111035.6|110985.6|7
1739825720000|2025-02-17 20:55:20|111035.9|110985.9|111036.1|110986.1|111036.1|110986.1|111035.9|110985.9|2
1739825730000|2025-02-17 20:55:30|111036.2|110986.2|111036.2|110986.2|111036.2|110986.2|111036.2|110986.2|1
1739825740000|2025-02-17 20:55:40|111036.4|110986.4|111040.5|110990.5|111040.5|110990.5|111036.4|110986.4|4
1739825750000|2025-02-17 20:55:50|111040.4|110990.4|111040.4|110990.4|111040.4|110990.4|111040.4|110990.4|1
1739825760000|2025-02-17 20:56:00|111040.7|110990.7|111040.4|110990.4|111040.7|110990.7|111040.4|110990.4|2
1739825770000|2025-02-17 20:56:10|111038.2|110988.2|111037.6|110987.6|111038.2|110988.2|111037.4|110987.4|5
1739825780000|2025-02-17 20:56:20|111036.8|110986.8|111037.6|110987.6|111037.9|110987.9|111036.8|110986.8|5
1739825790000|2025-02-17 20:56:30|111037.4|110987.4|111035.2|110985.2|111037.8|110987.8|111034.9|110984.9|8
1739825800000|2025-02-17 20:56:40|111035.1|110985.1|111035.2|110985.2|111035.2|110985.2|111035.1|110985.1|2
1739825810000|2025-02-17 20:56:50|111035.3|110985.3|111035.3|110985.3|111035.3|110985.3|111035.3|110985.3|1
1739825820000|2025-02-17 20:57:00|111035.2|110985.2|111037.2|110987.2|111037.2|110987.2|111035.2|110985.2|5
1739825830000|2025-02-17 20:57:10|111037.3|110987.3|111036.8|110986.8|111037.4|110987.4|111036.8|110986.8|4
1739825840000|2025-02-17 20:57:20|111039.2|110989.2|111041.2|110991.2|111042.1|110992.1|111039.2|110989.2|10
1739825850000|2025-02-17 20:57:30|111040.4|110990.4|111037.8|110987.8|111040.4|110990.4|111036|110986|7
1739825860000|2025-02-17 20:57:40|111037.9|110987.9|111037.4|110987.4|111037.9|110987.9|111037.4|110987.4|3
1739825870000|2025-02-17 20:57:50|111037.3|110987.3|111036.9|110986.9|111037.3|110987.3|111036.9|110986.9|2
1739825880000|2025-02-17 20:58:00|111037.2|110987.2|111037.3|110987.3|111037.3|110987.3|111037.2|110987.2|2
1739825890000|2025-02-17 20:58:10|111037|110987|111037.2|110987.2|111037.2|110987.2|111036.4|110986.4|6
1739825910000|2025-02-17 20:58:30|111036.3|110986.3|111036.4|110986.4|111036.4|110986.4|111036.1|110986.1|4
1739825920000|2025-02-17 20:58:40|111036.7|110986.7|111036.5|110986.5|111036.7|110986.7|111036.5|110986.5|2
1739825930000|2025-02-17 20:58:50|111036.6|110986.6|111038.4|110988.4|111038.4|110988.4|111036.6|110986.6|4
1739825940000|2025-02-17 20:59:00|111038.3|110988.3|111040.7|110990.7|111040.7|110990.7|111038.3|110988.3|4
1739825950000|2025-02-17 20:59:10|111040.4|110990.4|111037.8|110987.8|111040.4|110990.4|111036|110986|9
1739825960000|2025-02-17 20:59:20|111037|110987|111037.4|110987.4|111037.4|110987.4|111037|110987|3
1739825970000|2025-02-17 20:59:30|111038.1|110988.1|111037.5|110987.5|111038.1|110988.1|111037.4|110987.4|7
1739825980000|2025-02-17 20:59:40|111037.6|110987.6|111037.3|110987.3|111037.6|110987.6|111037.2|110987.2|3
1739825990000|2025-02-17 20:59:50|111037|110987|111037.2|110987.2|111037.3|110987.3|111037|110987|3
1739826000000|2025-02-17 21:00:00|111035.3|110985.3|111027.9|110977.9|111035.3|110985.3|111027.8|110977.8|12
1739826010000|2025-02-17 21:00:10|111028.3|110978.3|111027.7|110977.7|111028.3|110978.3|111027.7|110977.7|2
1739826020000|2025-02-17 21:00:20|111029.7|110979.7|111029.9|110979.9|111030.3|110980.3|111029.4|110979.4|5
1739826030000|2025-02-17 21:00:30|111029.6|110979.6|111029.9|110979.9|111030|110980|111029.6|110979.6|4
1739826040000|2025-02-17 21:00:40|111029.7|110979.7|111029.7|110979.7|111029.7|110979.7|111029.7|110979.7|1
1739826050000|2025-02-17 21:00:50|111030.9|110980.9|111030.7|110980.7|111031.5|110981.5|111030.7|110980.7|6
1739826060000|2025-02-17 21:01:00|111031.7|110981.7|111032.5|110982.5|111032.5|110982.5|111031.7|110981.7|6
1739826070000|2025-02-17 21:01:10|111032.4|110982.4|111033.9|110983.9|111034.2|110984.2|111032.3|110982.3|6
1739826100000|2025-02-17 21:01:40|111034.1|110984.1|111022.5|110997.5|111034.4|110997.5|111022.5|110984.1|4
1739826110000|2025-02-17 21:01:50|111022.3|110997.3|111032.6|110982.6|111032.6|110997.3|111021.7|110982.6|5
1739826120000|2025-02-17 21:02:00|111032.9|110982.9|111031.1|110981.1|111032.9|110982.9|111031.1|110981.1|6
1739826130000|2025-02-17 21:02:10|111031.2|110981.2|111031.7|110981.7|111031.7|110981.7|111031.2|110981.2|4
1739826140000|2025-02-17 21:02:20|111032.3|110982.3|111038.1|110988.1|111038.6|110988.6|111032.3|110982.3|6
1739826150000|2025-02-17 21:02:30|111038.6|110988.6|111038.7|110988.7|111038.7|110988.7|111038.6|110988.6|2
1739826170000|2025-02-17 21:02:50|111039.5|110989.5|111039.6|110989.6|111039.6|110989.6|111039.5|110989.5|2
1739826180000|2025-02-17 21:03:00|111039.5|110989.5|111039.5|110989.5|111039.5|110989.5|111039.4|110989.4|3
1739826190000|2025-02-17 21:03:10|111041.7|110991.7|111043.3|110993.3|111043.7|110993.7|111041.7|110991.7|5
1739826220000|2025-02-17 21:03:40|111043.2|110993.2|111043.2|110993.2|111043.2|110993.2|111043.2|110993.2|1
1739826230000|2025-02-17 21:03:50|111043.3|110993.3|111043.3|110993.3|111043.3|110993.3|111043.3|110993.3|1
1739826240000|2025-02-17 21:04:00|111042.7|110992.7|111042.7|110992.7|111042.7|110992.7|111042.7|110992.7|1
1739826250000|2025-02-17 21:04:10|111042.6|110992.6|111042.6|110992.6|111042.7|110992.7|111042.6|110992.6|3
1739826260000|2025-02-17 21:04:20|111042.7|110992.7|111042.7|110992.7|111042.7|110992.7|111042.7|110992.7|1
1739826270000|2025-02-17 21:04:30|111041.5|110991.5|111043.2|110993.2|111043.2|110993.2|111041.5|110991.5|6
1739826280000|2025-02-17 21:04:40|111042.8|110992.8|111043|110993|111043.2|110993.2|111042.6|110992.6|5
1739826290000|2025-02-17 21:04:50|111043.2|110993.2|111043.2|110993.2|111043.2|110993.2|111043.1|110993.1|3
1739826300000|2025-02-17 21:05:00|111042.6|110992.6|111041.1|110991.1|111042.7|110992.7|111041.1|110991.1|7
1739826310000|2025-02-17 21:05:10|111041|110991|111040.9|110990.9|111041|110991|111040.9|110990.9|2
1739826320000|2025-02-17 21:05:20|111038.9|110988.9|111039.1|110989.1|111039.3|110989.3|111038.9|110988.9|3
1739826330000|2025-02-17 21:05:30|111039|110989|111039|110989|111039|110989|111039|110989|1
1739826350000|2025-02-17 21:05:50|111041|110991|111040.8|110990.8|111041|110991|111040.8|110990.8|3
1739826360000|2025-02-17 21:06:00|111040.3|110990.3|111040.7|110990.7|111040.7|110990.7|111040.3|110990.3|3
1739826370000|2025-02-17 21:06:10|111040|110990|111040|110990|111040|110990|111040|110990|1
1739826390000|2025-02-17 21:06:30|111039.7|110989.7|111039.6|110989.6|111039.8|110989.8|111039.6|110989.6|3
1739826400000|2025-02-17 21:06:40|111040.6|110990.6|111040.6|110990.6|111040.6|110990.6|111040.6|110990.6|1
1739826420000|2025-02-17 21:07:00|111040.2|110990.2|111040.6|110990.6|111040.8|110990.8|111040.2|110990.2|4
1739826430000|2025-02-17 21:07:10|111039.7|110989.7|111040|110990|111040|110990|111039.7|110989.7|2
1739826440000|2025-02-17 21:07:20|111039.9|110989.9|111039.9|110989.9|111039.9|110989.9|111039.9|110989.9|1
1739826450000|2025-02-17 21:07:30|111036.6|110986.6|111036.6|110986.6|111036.6|110986.6|111036.6|110986.6|1
1739826460000|2025-02-17 21:07:40|111035.3|110985.3|111014.7|110964.7|111035.3|110985.3|111014.2|110964.2|29
1739826470000|2025-02-17 21:07:50|111014.6|110964.6|111014.3|110964.3|111014.6|110964.6|111014.3|110964.3|4
1739826480000|2025-02-17 21:08:00|111014.5|110964.5|111014.5|110964.5|111014.5|110964.5|111014.5|110964.5|1
1739826490000|2025-02-17 21:08:10|111014.3|110964.3|111016.5|110966.5|111016.5|110966.5|111013.1|110963.1|8
1739826500000|2025-02-17 21:08:20|111016.2|110966.2|111016.3|110966.3|111016.3|110966.3|111016|110966|3
1739826510000|2025-02-17 21:08:30|111016.2|110966.2|111016.1|110966.1|111016.2|110966.2|111016.1|110966.1|2
1739826530000|2025-02-17 21:08:50|111016.5|110966.5|111016.5|110966.5|111016.5|110966.5|111016.1|110966.1|4
1739826540000|2025-02-17 21:09:00|111009|110959|111016.5|110966.5|111016.5|110966.5|111008.5|110958.5|4
1739826550000|2025-02-17 21:09:10|111016.6|110966.6|111016.1|110966.1|111016.6|110966.6|111016.1|110966.1|3
1739826570000|2025-02-17 21:09:30|111016|110966|111016.1|110966.1|111016.1|110966.1|111016|110966|2
1739826580000|2025-02-17 21:09:40|111015.9|110965.9|111016.6|110966.6|111016.8|110966.8|111015.5|110965.5|7
1739826590000|2025-02-17 21:09:50|111016.1|110966.1|111016.6|110966.6|111016.6|110966.6|111016.1|110966.1|3
1739826600000|2025-02-17 21:10:00|111016.7|110966.7|111016.7|110966.7|111016.7|110966.7|111016.7|110966.7|1
1739826610000|2025-02-17 21:10:10|111016.3|110966.3|111016.4|110966.4|111016.5|110966.5|111016.3|110966.3|3
1739826630000|2025-02-17 21:10:30|111016.3|110966.3|111016.3|110966.3|111016.3|110966.3|111016.3|110966.3|1
1739826640000|2025-02-17 21:10:40|111016.7|110966.7|111016.7|110966.7|111016.7|110966.7|111016.7|110966.7|1
1739826660000|2025-02-17 21:11:00|111016.3|110966.3|111016.3|110966.3|111016.3|110966.3|111016.3|110966.3|1
1739826680000|2025-02-17 21:11:20|111016.4|110966.4|111016.2|110966.2|111016.4|110966.4|111016.2|110966.2|2
1739826690000|2025-02-17 21:11:30|111016.3|110966.3|111016.7|110966.7|111016.7|110966.7|111016.3|110966.3|2
1739826700000|2025-02-17 21:11:40|111017.7|110967.7|111017.5|110967.5|111020.7|110970.7|111017.3|110967.3|7
1739826710000|2025-02-17 21:11:50|111016.8|110966.8|111015.7|110965.7|111016.9|110966.9|111015.7|110965.7|6
1739826720000|2025-02-17 21:12:00|111015|110965|111014.9|110964.9|111015|110965|111014.9|110964.9|2
1739826730000|2025-02-17 21:12:10|111014.5|110964.5|111014.5|110964.5|111014.5|110964.5|111014.5|110964.5|1
1739826740000|2025-02-17 21:12:20|111016|110966|111017.7|110967.7|111018|110968|111016|110966|4
1739826750000|2025-02-17 21:12:30|111015.4|110965.4|111016.3|110966.3|111017|110967|111015.4|110965.4|7
1739826760000|2025-02-17 21:12:40|111016.4|110966.4|111015.2|110965.2|111016.4|110966.4|111015.2|110965.2|2
1739826770000|2025-02-17 21:12:50|111015.7|110965.7|111015.3|110965.3|111015.7|110965.7|111015.3|110965.3|2
1739826780000|2025-02-17 21:13:00|111015.4|110965.4|111014.8|110964.8|111015.4|110965.4|111014.8|110964.8|2
1739826790000|2025-02-17 21:13:10|111014.7|110964.7|111014.8|110964.8|111014.8|110964.8|111014.7|110964.7|2
1739826800000|2025-02-17 21:13:20|111014.4|110964.4|111014.4|110964.4|111014.7|110964.7|111014.4|110964.4|4
1739826810000|2025-02-17 21:13:30|111017.2|110967.2|111016.7|110966.7|111017.2|110967.2|111014.2|110964.2|7
1739826820000|2025-02-17 21:13:40|111014.2|110964.2|111014.2|110964.2|111014.3|110964.3|111014.2|110964.2|5
1739826840000|2025-02-17 21:14:00|111013.9|110963.9|111014.1|110964.1|111014.2|110964.2|111013.9|110963.9|4
1739826850000|2025-02-17 21:14:10|111014.2|110964.2|111014.1|110964.1|111017.3|110967.3|111014|110964|12
1739826860000|2025-02-17 21:14:20|111014.3|110964.3|111014|110964|111014.3|110964.3|111013.9|110963.9|3
1739826870000|2025-02-17 21:14:30|111013.9|110963.9|111013.9|110963.9|111014.9|110964.9|111013.9|110963.9|3
1739826880000|2025-02-17 21:14:40|111014.9|110964.9|111014.9|110964.9|111014.9|110964.9|111014.9|110964.9|1
1739826890000|2025-02-17 21:14:50|111015.7|110965.7|111016.1|110966.1|111016.1|110966.1|111014.1|110964.1|6
1739826900000|2025-02-17 21:15:00|111014.9|110964.9|111017|110967|111017|110967|111014.9|110964.9|5
1739826910000|2025-02-17 21:15:10|111016.3|110966.3|111013.4|110963.4|111016.3|110966.3|111013|110963|8
1739826920000|2025-02-17 21:15:20|111014.5|110964.5|111013.5|110963.5|111014.5|110964.5|111013.2|110963.2|3
1739826930000|2025-02-17 21:15:30|111013.4|110963.4|111013.4|110963.4|111013.4|110963.4|111013.4|110963.4|1
1739826940000|2025-02-17 21:15:40|111012.4|110962.4|111013.4|110963.4|111013.4|110963.4|111012.4|110962.4|3
1739826950000|2025-02-17 21:15:50|111013.3|110963.3|111013.3|110963.3|111013.3|110963.3|111013.3|110963.3|1
1739826960000|2025-02-17 21:16:00|111013|110963|111014.1|110964.1|111014.1|110964.1|111013|110963|3
1739826970000|2025-02-17 21:16:10|111014.2|110964.2|111015.9|110965.9|111016.3|110966.3|111013.9|110963.9|6
1739826980000|2025-02-17 21:16:20|111016.3|110966.3|111015.9|110965.9|111016.3|110966.3|111015.9|110965.9|2
1739826990000|2025-02-17 21:16:30|111013.6|110963.6|111013.6|110963.6|111014|110964|111013.6|110963.6|3
1739827020000|2025-02-17 21:17:00|111013.2|110963.2|111012.3|110962.3|111014|110964|111012.3|110962.3|5
1739827030000|2025-02-17 21:17:10|111013.2|110963.2|111013.1|110963.1|111013.2|110963.2|111013.1|110963.1|2
1739827040000|2025-02-17 21:17:20|111013.2|110963.2|111013.6|110963.6|111013.6|110963.6|111013|110963|3
1739827050000|2025-02-17 21:17:30|111013.7|110963.7|111013.9|110963.9|111013.9|110963.9|111013.7|110963.7|2
1739827060000|2025-02-17 21:17:40|111013.7|110963.7|111013.5|110963.5|111013.7|110963.7|111013.5|110963.5|2
1739827070000|2025-02-17 21:17:50|111012.7|110962.7|111009.4|110959.4|111012.7|110962.7|111007.9|110957.9|6
1739827080000|2025-02-17 21:18:00|111011.4|110961.4|111011.4|110961.4|111011.4|110961.4|111011.4|110961.4|1
1739827090000|2025-02-17 21:18:10|111009.9|110959.9|111009.6|110959.6|111009.9|110959.9|111009.6|110959.6|2
1739827100000|2025-02-17 21:18:20|111012|110962|111012.1|110962.1|111012.5|110962.5|111011.6|110961.6|5
1739827120000|2025-02-17 21:18:40|111012|110962|111012.2|110962.2|111012.2|110962.2|111012|110962|4
1739827130000|2025-02-17 21:18:50|111010|110960|111012.4|110962.4|111012.4|110962.4|111009.9|110959.9|7
1739827140000|2025-02-17 21:19:00|111013.8|110963.8|111012.9|110962.9|111015.4|110965.4|111012.9|110962.9|6
1739827150000|2025-02-17 21:19:10|111019.1|110969.1|111017.2|110967.2|111025.4|110975.4|111017|110967|10
1739827180000|2025-02-17 21:19:40|111017.7|110967.7|111017.8|110967.8|111017.8|110967.8|111017.5|110967.5|4
1739827190000|2025-02-17 21:19:50|111017.9|110967.9|111017.7|110967.7|111017.9|110967.9|111017.6|110967.6|4
1739827200000|2025-02-17 21:20:00|111017.6|110967.6|111017.8|110967.8|111017.8|110967.8|111017.5|110967.5|5
1739827210000|2025-02-17 21:20:10|111017.9|110967.9|111018|110968|111018|110968|111017.8|110967.8|4
1739827220000|2025-02-17 21:20:20|111017.9|110967.9|111017.9|110967.9|111018|110968|111017.9|110967.9|3
1739827230000|2025-02-17 21:20:30|111017.8|110967.8|111017.7|110967.7|111017.9|110967.9|111017.5|110967.5|5
1739827250000|2025-02-17 21:20:50|111014.9|110964.9|111011.8|110961.8|111014.9|110964.9|111011.8|110961.8|4
1739827260000|2025-02-17 21:21:00|111012.8|110962.8|111012.4|110962.4|111012.8|110962.8|111012.4|110962.4|4
1739827270000|2025-02-17 21:21:10|111012.5|110962.5|111012.3|110962.3|111012.5|110962.5|111012.3|110962.3|2
1739827290000|2025-02-17 21:21:30|111011.1|110961.1|111011.4|110961.4|111011.4|110961.4|111011.1|110961.1|2
1739827300000|2025-02-17 21:21:40|111011.3|110961.3|111011.4|110961.4|111011.5|110961.5|111011.3|110961.3|4
1739827310000|2025-02-17 21:21:50|111011.7|110961.7|111011.7|110961.7|111011.7|110961.7|111011.3|110961.3|6
1739827320000|2025-02-17 21:22:00|111011.8|110961.8|111011.7|110961.7|111011.8|110961.8|111011.7|110961.7|2
1739827330000|2025-02-17 21:22:10|111011.6|110961.6|111010.7|110960.7|111011.7|110961.7|111010.7|110960.7|5
1739827340000|2025-02-17 21:22:20|111010.8|110960.8|111009.1|110959.1|111010.8|110960.8|111008.7|110958.7|4
1739827350000|2025-02-17 21:22:30|111009.3|110959.3|111009.2|110959.2|111009.4|110959.4|111008.7|110958.7|6
1739827360000|2025-02-17 21:22:40|111009.1|110959.1|111011.3|110961.3|111011.3|110961.3|111009.1|110959.1|3
1739827370000|2025-02-17 21:22:50|111011.8|110961.8|111011.8|110961.8|111011.9|110961.9|111011.8|110961.8|3
1739827390000|2025-02-17 21:23:10|111011.6|110961.6|111011.8|110961.8|111012.1|110962.1|111009.7|110959.7|7
1739827410000|2025-02-17 21:23:30|111014|110964|111014.5|110964.5|111018.2|110968.2|111014|110964|7
1739827420000|2025-02-17 21:23:40|111014.7|110964.7|111014.5|110964.5|111014.7|110964.7|111014.5|110964.5|2
1739827430000|2025-02-17 21:23:50|111014.8|110964.8|111014.5|110964.5|111014.8|110964.8|111014.5|110964.5|2
1739827440000|2025-02-17 21:24:00|111014.4|110964.4|111012.2|110962.2|111014.4|110964.4|111012.2|110962.2|4
1739827450000|2025-02-17 21:24:10|111012.1|110962.1|111012.2|110962.2|111012.2|110962.2|111012.1|110962.1|2
1739827460000|2025-02-17 21:24:20|111012.4|110962.4|111012.2|110962.2|111012.4|110962.4|111012|110962|4
1739827470000|2025-02-17 21:24:30|111014.7|110964.7|111014.7|110964.7|111014.8|110964.8|111014.6|110964.6|5
1739827480000|2025-02-17 21:24:40|111012.6|110962.6|111012.6|110962.6|111013.5|110963.5|111012.4|110962.4|7
1739827490000|2025-02-17 21:24:50|111012.7|110962.7|111012.6|110962.6|111012.7|110962.7|111012.4|110962.4|4
1739827500000|2025-02-17 21:25:00|111015.2|110965.2|111015.2|110965.2|111015.2|110965.2|111015.2|110965.2|1
1739827510000|2025-02-17 21:25:10|111016.2|110966.2|111016|110966|111016.5|110966.5|111015.4|110965.4|7
1739827520000|2025-02-17 21:25:20|111016.6|110966.6|111016|110966|111016.6|110966.6|111016|110966|2
1739827530000|2025-02-17 21:25:30|111016.1|110966.1|111015.5|110965.5|111016.1|110966.1|111015.5|110965.5|5
1739827540000|2025-02-17 21:25:40|111015.4|110965.4|111015.5|110965.5|111015.5|110965.5|111015.4|110965.4|2
1739827550000|2025-02-17 21:25:50|111015.4|110965.4|111015.5|110965.5|111015.5|110965.5|111015.4|110965.4|2
1739827560000|2025-02-17 21:26:00|111014.7|110964.7|111014.7|110964.7|111014.8|110964.8|111014.7|110964.7|3
1739827570000|2025-02-17 21:26:10|111014.6|110964.6|111014.7|110964.7|111014.7|110964.7|111014.6|110964.6|2
1739827590000|2025-02-17 21:26:30|111014.9|110964.9|111014.7|110964.7|111014.9|110964.9|111014.6|110964.6|4
1739827600000|2025-02-17 21:26:40|111014.9|110964.9|111014.7|110964.7|111014.9|110964.9|111014.7|110964.7|2
1739827610000|2025-02-17 21:26:50|111014.5|110964.5|111015|110965|111015|110965|111014.5|110964.5|4
1739827620000|2025-02-17 21:27:00|111015.2|110965.2|111017|110967|111017|110967|111013.8|110963.8|4
1739827630000|2025-02-17 21:27:10|111016.9|110966.9|111017|110967|111017|110967|111016.9|110966.9|2
1739827640000|2025-02-17 21:27:20|111018.1|110968.1|111017.9|110967.9|111018.1|110968.1|111017.9|110967.9|2
1739827650000|2025-02-17 21:27:30|111015.8|110965.8|111015.6|110965.6|111015.8|110965.8|111015.6|110965.6|4
1739827660000|2025-02-17 21:27:40|111015.7|110965.7|111015.6|110965.6|111015.7|110965.7|111015.6|110965.6|2
1739827670000|2025-02-17 21:27:50|111015.7|110965.7|111015.6|110965.6|111015.7|110965.7|111015.6|110965.6|2
1739827680000|2025-02-17 21:28:00|111015.8|110965.8|111015.8|110965.8|111016.6|110966.6|111015.8|110965.8|3
1739827690000|2025-02-17 21:28:10|111015.6|110965.6|111015.7|110965.7|111015.7|110965.7|111015.6|110965.6|2
1739827710000|2025-02-17 21:28:30|111016.1|110966.1|111014.7|110964.7|111016.1|110966.1|111014.7|110964.7|2
1739827720000|2025-02-17 21:28:40|111016.1|110966.1|111016.1|110966.1|111016.1|110966.1|111015.8|110965.8|3
1739827740000|2025-02-17 21:29:00|111015.8|110965.8|111015.8|110965.8|111015.8|110965.8|111015.8|110965.8|1
1739827750000|2025-02-17 21:29:10|111016.1|110966.1|111016.2|110966.2|111016.2|110966.2|111016.1|110966.1|2
1739827760000|2025-02-17 21:29:20|111016.8|110966.8|111016.8|110966.8|111016.8|110966.8|111016.8|110966.8|1
1739827780000|2025-02-17 21:29:40|111015.7|110965.7|111015.7|110965.7|111015.7|110965.7|111015.7|110965.7|1
1739827790000|2025-02-17 21:29:50|111015.9|110965.9|111014.8|110964.8|111015.9|110965.9|111014.4|110964.4|6
1739827800000|2025-02-17 21:30:00|111016.5|110966.5|111014.2|110964.2|111021|110971|111014|110964|11
1739827810000|2025-02-17 21:30:10|111014.5|110964.5|111016|110966|111016|110966|111013.6|110963.6|3
1739827820000|2025-02-17 21:30:20|111013.8|110963.8|111013.8|110963.8|111013.8|110963.8|111013.8|110963.8|1
1739827830000|2025-02-17 21:30:30|111016.2|110966.2|111016.1|110966.1|111016.2|110966.2|111016.1|110966.1|2
1739827840000|2025-02-17 21:30:40|111014.1|110964.1|111011.7|110961.7|111014.2|110964.2|111011.7|110961.7|4
1739827850000|2025-02-17 21:30:50|111014.7|110964.7|111011.2|110961.2|111014.7|110964.7|111011.2|110961.2|2
1739827860000|2025-02-17 21:31:00|111014.6|110964.6|111013.7|110963.7|111014.6|110964.6|111011.1|110961.1|3
1739827870000|2025-02-17 21:31:10|111013.6|110963.6|111016.1|110966.1|111016.1|110966.1|111013.6|110963.6|3
1739827880000|2025-02-17 21:31:20|111014|110964|111014|110964|111014|110964|111014|110964|1
1739827890000|2025-02-17 21:31:30|111014.1|110964.1|111014.2|110964.2|111014.2|110964.2|111014.1|110964.1|2
1739827900000|2025-02-17 21:31:40|111016.4|110966.4|111016.4|110966.4|111016.4|110966.4|111016.4|110966.4|1
1739827910000|2025-02-17 21:31:50|111014.1|110964.1|111016.1|110966.1|111016.1|110966.1|111014|110964|3
1739827920000|2025-02-17 21:32:00|111013.3|110963.3|111013.9|110963.9|111013.9|110963.9|111010.5|110960.5|3
1739827930000|2025-02-17 21:32:10|111010.5|110960.5|111010.5|110960.5|111010.5|110960.5|111010.5|110960.5|1
1739827940000|2025-02-17 21:32:20|111013.5|110963.5|111013.3|110963.3|111013.5|110963.5|111013.1|110963.1|5
1739827950000|2025-02-17 21:32:30|111013.8|110963.8|111014|110964|111014|110964|111013.8|110963.8|2
1739827960000|2025-02-17 21:32:40|111013.9|110963.9|111015.5|110965.5|111015.5|110965.5|111013.8|110963.8|3
1739827970000|2025-02-17 21:32:50|111015.4|110965.4|111015.6|110965.6|111015.7|110965.7|111015.4|110965.4|5
1739827980000|2025-02-17 21:33:00|111015.5|110965.5|111015.6|110965.6|111015.6|110965.6|111015.5|110965.5|2
1739827990000|2025-02-17 21:33:10|111016.3|110966.3|111017.4|110967.4|111017.9|110967.9|111016.3|110966.3|8
1739828010000|2025-02-17 21:33:30|111017.3|110967.3|111016.8|110966.8|111017.4|110967.4|111016.8|110966.8|3
1739828020000|2025-02-17 21:33:40|111016.9|110966.9|111016.9|110966.9|111016.9|110966.9|111016.7|110966.7|3
1739828030000|2025-02-17 21:33:50|111017|110967|111018.1|110968.1|111018.1|110968.1|111016.9|110966.9|5
1739828040000|2025-02-17 21:34:00|111016.9|110966.9|111017.1|110967.1|111018.1|110968.1|111016.9|110966.9|7
1739828050000|2025-02-17 21:34:10|111017.2|110967.2|111016.5|110966.5|111017.2|110967.2|111016.5|110966.5|6
1739828060000|2025-02-17 21:34:20|111015.8|110965.8|111015.8|110965.8|111015.8|110965.8|111015.8|110965.8|1
1739828070000|2025-02-17 21:34:30|111015.9|110965.9|111014.3|110964.3|111015.9|110965.9|111013.9|110963.9|7
1739828080000|2025-02-17 21:34:40|111012|110962|111011.7|110961.7|111012.1|110962.1|111011.7|110961.7|3
1739828090000|2025-02-17 21:34:50|111011.2|110961.2|111016|110966|111016.1|110966.1|111011.2|110961.2|7
1739828100000|2025-02-17 21:35:00|111013.7|110963.7|111016|110966|111016.1|110966.1|111013.7|110963.7|6
1739828110000|2025-02-17 21:35:10|111017|110967|111016|110966|111017.1|110967.1|111016|110966|5
1739828120000|2025-02-17 21:35:20|111016.2|110966.2|111014.5|110964.5|111016.3|110966.3|111014.5|110964.5|3
1739828130000|2025-02-17 21:35:30|111014.9|110964.9|111011.3|110961.3|111014.9|110964.9|111011.1|110961.1|5
1739828140000|2025-02-17 21:35:40|111014.3|110964.3|111014.1|110964.1|111014.3|110964.3|111013.9|110963.9|5
1739828150000|2025-02-17 21:35:50|111014|110964|111014.1|110964.1|111014.1|110964.1|111010.9|110960.9|5
1739828160000|2025-02-17 21:36:00|111014.2|110964.2|111014.2|110964.2|111014.2|110964.2|111014.1|110964.1|3
1739828170000|2025-02-17 21:36:10|111014.3|110964.3|111014.2|110964.2|111014.3|110964.3|111014.1|110964.1|4
1739828180000|2025-02-17 21:36:20|111014.1|110964.1|111010.9|110960.9|111014.2|110964.2|111010.9|110960.9|5
1739828190000|2025-02-17 21:36:30|111014.3|110964.3|111014.4|110964.4|111014.7|110964.7|111014.3|110964.3|5
1739828200000|2025-02-17 21:36:40|111014.2|110964.2|111014.3|110964.3|111014.3|110964.3|111014.2|110964.2|2
1739828210000|2025-02-17 21:36:50|111014.5|110964.5|111014.4|110964.4|111014.5|110964.5|111014.3|110964.3|3
1739828220000|2025-02-17 21:37:00|111011.4|110961.4|111011.4|110961.4|111011.5|110961.5|111011|110961|5
1739828230000|2025-02-17 21:37:10|111014.4|110964.4|111011.3|110961.3|111014.4|110964.4|111011.2|110961.2|4
1739828240000|2025-02-17 21:37:20|111014.8|110964.8|111013.9|110963.9|111014.8|110964.8|111010.8|110960.8|5
1739828250000|2025-02-17 21:37:30|111014.4|110964.4|111013.9|110963.9|111014.7|110964.7|111013.8|110963.8|6
1739828260000|2025-02-17 21:37:40|111010.8|110960.8|111014.2|110964.2|111014.2|110964.2|111010.8|110960.8|4
1739828270000|2025-02-17 21:37:50|111010.9|110960.9|111015.9|110965.9|111015.9|110965.9|111010.9|110960.9|5
1739828280000|2025-02-17 21:38:00|111013.9|110963.9|111014.1|110964.1|111017|110967|111013.9|110963.9|6
1739828290000|2025-02-17 21:38:10|111014.2|110964.2|111016.2|110966.2|111016.3|110966.3|111013.9|110963.9|8
1739828300000|2025-02-17 21:38:20|111016.3|110966.3|111009.6|110959.6|111016.3|110966.3|111005.4|110955.4|7
1739828310000|2025-02-17 21:38:30|111009.7|110959.7|111011|110961|111011.2|110961.2|111009.7|110959.7|3
1739828320000|2025-02-17 21:38:40|111011.1|110961.1|111010.4|110960.4|111011.1|110961.1|111009.6|110959.6|4
1739828330000|2025-02-17 21:38:50|111010.9|110960.9|111010.5|110960.5|111010.9|110960.9|111010.5|110960.5|3
1739828340000|2025-02-17 21:39:00|111007.2|110957.2|111007.5|110957.5|111007.7|110957.7|111007.2|110957.2|5
1739828360000|2025-02-17 21:39:20|111008.2|110958.2|111008.2|110958.2|111008.2|110958.2|111008.1|110958.1|3
1739828370000|2025-02-17 21:39:30|111008.3|110958.3|111007.2|110957.2|111008.3|110958.3|111007.2|110957.2|4
1739828380000|2025-02-17 21:39:40|111007|110957|111007.2|110957.2|111007.2|110957.2|111007|110957|2
1739828390000|2025-02-17 21:39:50|111006.1|110956.1|111006|110956|111006.1|110956.1|111005.9|110955.9|4
1739828400000|2025-02-17 21:40:00|111004.6|110954.6|111004.6|110954.6|111004.6|110954.6|111004.6|110954.6|1
1739828410000|2025-02-17 21:40:10|111003.7|110953.7|111006.5|110956.5|111006.5|110956.5|111003.5|110953.5|4
1739828420000|2025-02-17 21:40:20|111006.7|110956.7|111013.2|110963.2|111013.4|110963.4|111006.7|110956.7|6
1739828430000|2025-02-17 21:40:30|111013.8|110963.8|111014.4|110964.4|111014.4|110964.4|111013.8|110963.8|7
1739828440000|2025-02-17 21:40:40|111014.2|110964.2|111017.8|110967.8|111019.3|110969.3|111014.1|110964.1|7
1739828450000|2025-02-17 21:40:50|111018.3|110968.3|111024|110974|111024.7|110974.7|111018.3|110968.3|6
1739828460000|2025-02-17 21:41:00|111023.9|110973.9|111023.9|110973.9|111023.9|110973.9|111023.9|110973.9|1
1739828470000|2025-02-17 21:41:10|111024|110974|111017.2|110967.2|111024|110974|111017.2|110967.2|5
1739828480000|2025-02-17 21:41:20|111017.1|110967.1|111021.5|110971.5|111021.5|110971.5|111016.6|110966.6|5
1739828490000|2025-02-17 21:41:30|111021.6|110971.6|111015.9|110965.9|111037.6|110987.6|111015.9|110965.9|14
1739828500000|2025-02-17 21:41:40|111017|110967|111016.1|110966.1|111017|110967|111016.1|110966.1|2
1739828510000|2025-02-17 21:41:50|111015.9|110965.9|111016.1|110966.1|111016.1|110966.1|111015.9|110965.9|2
1739828520000|2025-02-17 21:42:00|111015.9|110965.9|111016.7|110966.7|111016.7|110966.7|111015.9|110965.9|2
1739828530000|2025-02-17 21:42:10|111014|110964|111013.5|110963.5|111014|110964|111012.3|110962.3|9
1739828540000|2025-02-17 21:42:20|111013.4|110963.4|111013.3|110963.3|111013.4|110963.4|111013.3|110963.3|2
1739828550000|2025-02-17 21:42:30|111012.4|110962.4|111013.3|110963.3|111013.3|110963.3|111012.3|110962.3|6
1739828560000|2025-02-17 21:42:40|111015.6|110965.6|111014.6|110964.6|111015.6|110965.6|111014.4|110964.4|7
1739828570000|2025-02-17 21:42:50|111014|110964|111019.5|110969.5|111019.5|110969.5|111014|110964|8
1739828580000|2025-02-17 21:43:00|111019.9|110969.9|111019.5|110969.5|111019.9|110969.9|111019.3|110969.3|4
1739828590000|2025-02-17 21:43:10|111019.6|110969.6|111019.6|110969.6|111019.6|110969.6|111019.5|110969.5|3
1739828600000|2025-02-17 21:43:20|111019.7|110969.7|111020.2|110970.2|111022.5|110972.5|111019.5|110969.5|7
1739828610000|2025-02-17 21:43:30|111020.8|110970.8|111027.7|110977.7|111038.7|110988.7|111020.2|110970.2|16
1739828620000|2025-02-17 21:43:40|111027.9|110977.9|111035.2|110985.2|111038.7|110988.7|111026|110976|18
1739828630000|2025-02-17 21:43:50|111035.7|110985.7|111027.8|110977.8|111038.8|110988.8|111026|110976|19
1739828640000|2025-02-17 21:44:00|111029.8|110979.8|111037|110987|111044.4|110994.4|111027.2|110977.2|14
1739828650000|2025-02-17 21:44:10|111027.2|110977.2|111029.9|110979.9|111039.8|110989.8|111027.2|110977.2|16
1739828660000|2025-02-17 21:44:20|111032.4|110982.4|111039.9|110989.9|111044.4|110994.4|111029.9|110979.9|17
1739828670000|2025-02-17 21:44:30|111029.9|110979.9|111029.3|110979.3|111046.1|110996.1|111029.2|110979.2|10
1739828680000|2025-02-17 21:44:40|111029.4|110979.4|111027.1|110977.1|111029.4|110979.4|111027.1|110977.1|3
1739828690000|2025-02-17 21:44:50|111026.9|110976.9|111027.2|110977.2|111032.5|110982.5|111026.9|110976.9|8
1739828700000|2025-02-17 21:45:00|111031.9|110981.9|111038.2|110988.2|111049.9|110999.9|111031.9|110981.9|20
1739828710000|2025-02-17 21:45:10|111038.4|110988.4|111038.3|110988.3|111046.2|110996.2|111031.8|110981.8|16
1739828720000|2025-02-17 21:45:20|111037.6|110987.6|111041|110991|111043.8|110993.8|111031.8|110981.8|16
1739828730000|2025-02-17 21:45:30|111040.9|110990.9|111040.5|110990.5|111043.5|110993.5|111039.5|110989.5|11
1739828740000|2025-02-17 21:45:40|111040.7|110990.7|111041.2|110991.2|111049.1|110999.1|111040.7|110990.7|4
1739828750000|2025-02-17 21:45:50|111041.1|110991.1|111042.6|110992.6|111042.6|110992.6|111041.1|110991.1|4
1739828760000|2025-02-17 21:46:00|111042.8|110992.8|111042.6|110992.6|111042.8|110992.8|111042.6|110992.6|4
1739828770000|2025-02-17 21:46:10|111055.6|111005.6|111040.2|110990.2|111056.7|111006.7|111040.2|110990.2|15
1739828780000|2025-02-17 21:46:20|111040.8|110990.8|111040.5|110990.5|111043.1|110993.1|111040.5|110990.5|6
1739828790000|2025-02-17 21:46:30|111040.9|110990.9|111048.4|110998.4|111048.4|110998.4|111040.9|110990.9|2
1739828800000|2025-02-17 21:46:40|111040.5|110990.5|111043.6|110993.6|111048.4|110998.4|111034.1|110984.1|22
1739828810000|2025-02-17 21:46:50|111042.2|110992.2|111043.7|110993.7|111043.7|110993.7|111034.5|110984.5|23
1739828820000|2025-02-17 21:47:00|111040.7|110990.7|111037|110987|111040.7|110990.7|111031.4|110981.4|28
1739828830000|2025-02-17 21:47:10|111037.1|110987.1|111039.6|110989.6|111039.7|110989.7|111032.8|110982.8|19
1739828840000|2025-02-17 21:47:20|111037.9|110987.9|111038|110988|111047.8|110997.8|111035.4|110985.4|20
1739828850000|2025-02-17 21:47:30|111037.4|110987.4|111039.7|110989.7|111042.3|110992.3|111036.4|110986.4|16
1739828860000|2025-02-17 21:47:40|111039.3|110989.3|111042.2|110992.2|111046.8|110996.8|111034.9|110984.9|22
1739828870000|2025-02-17 21:47:50|111038.3|110988.3|111042.2|110992.2|111042.3|110992.3|111035.7|110985.7|19
1739828880000|2025-02-17 21:48:00|111039.9|110989.9|111042.4|110992.4|111045.2|110995.2|111035.9|110985.9|20
1739828890000|2025-02-17 21:48:10|111046|110996|111046|110996|111046.2|110996.2|111036.4|110986.4|15
1739828900000|2025-02-17 21:48:20|111045.9|110995.9|111045.9|110995.9|111046|110996|111033.2|110983.2|25
1739828910000|2025-02-17 21:48:30|111046.2|110996.2|111043.9|110993.9|111052.6|111002.6|111034.6|110984.6|32
1739828920000|2025-02-17 21:48:40|111041.6|110991.6|111043.9|110993.9|111043.9|110993.9|111038.2|110988.2|18
1739828930000|2025-02-17 21:48:50|111044|110994|111043.9|110993.9|111044|110994|111037.4|110987.4|18
1739828940000|2025-02-17 21:49:00|111040.1|110990.1|111061.6|111011.6|111097.2|111011.6|111037|110936.6|11
1739828950000|2025-02-17 21:49:10|111097.2|110961.3|111045.8|110995.8|111098.1|111011.6|111036.3|110940.7|14
1739828960000|2025-02-17 21:49:20|111036.3|110986.3|111045.8|110995.8|111079.7|111002.8|111035.6|110947.2|14
1739828970000|2025-02-17 21:49:30|111040.9|110990.9|111038|110988|111049|110999|111036.8|110986.8|16
1739828980000|2025-02-17 21:49:40|111041|110991|111039.4|110989.4|111041|110991|111036.9|110986.9|8
1739828990000|2025-02-17 21:49:50|111037.4|110987.4|111039.5|110989.5|111041|110991|111037.4|110987.4|7
1739829000000|2025-02-17 21:50:00|111048.3|110998.3|111029.5|110979.5|111048.3|110998.3|111026|110976|20
1739829010000|2025-02-17 21:50:10|111028.8|110978.8|111037.7|110987.7|111044.8|110994.8|111022.9|110972.9|24
1739829020000|2025-02-17 21:50:20|111044.1|110994.1|111039.8|110989.8|111047.8|110997.8|111037.1|110987.1|21
1739829030000|2025-02-17 21:50:30|111045.3|110995.3|111051.3|111001.3|111051.5|111001.5|111044.9|110994.9|10
1739829040000|2025-02-17 21:50:40|111049.3|110999.3|111051.2|111001.2|111051.3|111001.3|111045.9|110995.9|8
1739829050000|2025-02-17 21:50:50|111050.8|111000.8|111050.8|111000.8|111051.3|111001.3|111044.3|110994.3|12
1739829060000|2025-02-17 21:51:00|111048.4|110998.4|111048.1|110998.1|111051|111001|111044.8|110994.8|6
1739829070000|2025-02-17 21:51:10|111049.7|110999.7|111052.1|111002.1|111052.1|111002.1|111043.4|110993.4|13
1739829080000|2025-02-17 21:51:20|111044.9|110994.9|111053.8|111003.8|111054.2|111004.2|111044.2|110994.2|11
1739829090000|2025-02-17 21:51:30|111053.9|111003.9|111054|111004|111054|111004|111051.7|111001.7|8
1739829100000|2025-02-17 21:51:40|111051.9|111001.9|111053.8|111003.8|111054|111004|111051.7|111001.7|8
1739829110000|2025-02-17 21:51:50|111051|111001|111052.8|111002.8|111053.9|111003.9|111051|111001|7
1739829120000|2025-02-17 21:52:00|111053.2|111003.2|111046.4|110996.4|111053.6|111003.6|111046.4|110996.4|8
1739829130000|2025-02-17 21:52:10|111052.8|111002.8|111053.7|111003.7|111053.7|111003.7|111044.1|110994.1|12
1739829140000|2025-02-17 21:52:20|111046.6|110996.6|111053.7|111003.7|111053.8|111003.8|111044.1|110994.1|13
1739829150000|2025-02-17 21:52:30|111053.1|111003.1|111053.3|111003.3|111065.5|111015.5|111046|110996|19
1739829160000|2025-02-17 21:52:40|111057.3|111007.3|111057.8|111007.8|111065.3|111015.3|111053.1|111003.1|8
1739829170000|2025-02-17 21:52:50|111060.7|111010.7|111065.4|111015.4|111065.4|111015.4|111056.5|111006.5|13
1739829180000|2025-02-17 21:53:00|111058.2|111008.2|111065|111015|111065|111015|111052.9|111002.9|12
1739829190000|2025-02-17 21:53:10|111057.5|111007.5|111065|111015|111065|111015|111056.8|111006.8|11
1739829200000|2025-02-17 21:53:20|111057.3|111007.3|111056.9|111006.9|111065|111015|111056.8|111006.8|14
1739829210000|2025-02-17 21:53:30|111065|111015|111081.2|111031.2|111116.4|111031.2|111056.8|110982.6|10
1739829220000|2025-02-17 21:53:40|111116.8|110981.1|111065.1|111015.1|111116.8|111030.8|111062|110976.3|13
1739829230000|2025-02-17 21:53:50|111065|111015|111065.1|111015.1|111065.2|111015.2|111056.9|111006.9|13
1739829240000|2025-02-17 21:54:00|111057.2|111007.2|111057.9|111007.9|111065.1|111015.1|111057.1|111007.1|14
1739829250000|2025-02-17 21:54:10|111064.7|111014.7|111064.8|111014.8|111065|111015|111056.9|111006.9|12
1739829260000|2025-02-17 21:54:20|111064.9|111014.9|111063.6|111013.6|111064.9|111014.9|111056.1|111006.1|8
1739829270000|2025-02-17 21:54:30|111056.3|111006.3|111047.1|110997.1|111056.3|111006.3|111037.2|110987.2|23
1739829280000|2025-02-17 21:54:40|111046.6|110996.6|111049.3|110999.3|111051.5|111001.5|111042.6|110992.6|21
1739829290000|2025-02-17 21:54:50|111048.4|110998.4|111039.7|110989.7|111051.3|111001.3|111038.4|110988.4|17
1739829300000|2025-02-17 21:55:00|111036.9|110986.9|111046.9|110996.9|111051.6|111001.6|111036.9|110986.9|18
1739829310000|2025-02-17 21:55:10|111051.1|111001.1|111051.1|111001.1|111051.4|111001.4|111046.9|110996.9|9
1739829320000|2025-02-17 21:55:20|111051.3|111001.3|111050.6|111000.6|111053.4|111003.4|111046.9|110996.9|15
1739829330000|2025-02-17 21:55:30|111050.2|111000.2|111049|110999|111054.4|111004.4|111044.5|110994.5|18
1739829340000|2025-02-17 21:55:40|111048.3|110998.3|111053.4|111003.4|111054.2|111004.2|111048.3|110998.3|12
1739829350000|2025-02-17 21:55:50|111053.7|111003.7|111044.6|110994.6|111053.7|111003.7|111044.6|110994.6|16
1739829360000|2025-02-17 21:56:00|111047.1|110997.1|111047.6|110997.6|111052.6|111002.6|111045|110995|10
1739829370000|2025-02-17 21:56:10|111046.5|110996.5|111034|110984|111050.5|111000.5|111034|110984|11
1739829380000|2025-02-17 21:56:20|111036.9|110986.9|111036.4|110986.4|111036.9|110986.9|111033.7|110983.7|7
1739829390000|2025-02-17 21:56:30|111036.7|110986.7|111033.4|110983.4|111036.7|110986.7|111033.3|110983.3|5
1739829400000|2025-02-17 21:56:40|111035.8|110985.8|111038.7|110988.7|111039.7|110989.7|111035.8|110985.8|6
1739829410000|2025-02-17 21:56:50|111039.4|110989.4|111041.9|110991.9|111042|110992|111039.2|110989.2|8
1739829420000|2025-02-17 21:57:00|111044.3|110994.3|111080.9|110947.4|111080.9|110994.3|111040.4|110947.4|5
1739829430000|2025-02-17 21:57:10|111081.1|110947.3|111081|110947.2|111081.1|110947.3|111081|110947.1|5
1739829440000|2025-02-17 21:57:20|111080.7|110947.5|111080.7|110947.5|111080.7|110947.5|111080.7|110947.5|2
1739829450000|2025-02-17 21:57:30|111080.8|110947.7|111078.6|110949.9|111080.8|110949.9|111078.5|110947.7|5
1739829460000|2025-02-17 21:57:40|111079.5|110948.9|111079.3|110949.1|111079.5|110949.1|111079.3|110948.9|4
1739829470000|2025-02-17 21:57:50|111079.8|110949.8|111080.4|110945.9|111080.4|110949.8|111079.8|110945.9|5
1739829480000|2025-02-17 21:58:00|111079.7|110945.8|111077.2|110941.3|111079.7|110950.3|111077.2|110941.3|8
1739829490000|2025-02-17 21:58:10|111077.8|110947.6|111079.3|110944.9|111079.3|110947.6|111077.8|110944|6
1739829500000|2025-02-17 21:58:20|111079.4|110945|111079.3|110945|111079.4|110945|111079.3|110945|3
1739829510000|2025-02-17 21:58:30|111079.1|110945.1|111079.9|110944.4|111079.9|110947.2|111076.7|110935.1|10
1739829520000|2025-02-17 21:58:40|111080.5|110943.7|111080.6|110943.7|111080.6|110943.7|111080.5|110943.7|3
1739829530000|2025-02-17 21:58:50|111080.4|110943.6|111079.6|110943.2|111080.5|110943.6|111079.6|110943.2|7
1739829540000|2025-02-17 21:59:00|111091.9|110936.3|111115.1|110950.2|111135.3|110963.8|111091.9|110936.3|17
1739829550000|2025-02-17 21:59:10|111111.6|110953.7|111110.7|110944.2|111117.6|110958.5|111110.7|110944.2|18
1739829560000|2025-02-17 21:59:20|111110.9|110951.8|111115.6|110956.6|111115.6|110956.6|111110.9|110950.8|10
1739829570000|2025-02-17 21:59:30|111118.8|110954.1|111110.8|110951.2|111118.8|110954.8|111110.8|110942.5|15
1739829580000|2025-02-17 21:59:40|111112.3|110950.7|111110.1|110950.8|111112.3|110950.8|111110.1|110950.7|4
1739829590000|2025-02-17 21:59:50|111131.5|110931.5|111114.1|110946.7|111132.5|110946.7|111114.1|110930.7|4
1739829700000|2025-02-17 22:01:40|111127.2|110927.2|111127.2|110927.2|111127.2|110927.2|111127.2|110927.2|1
1739829720000|2025-02-17 22:02:00|111123|110923|111123|110923|111123|110923|111123|110923|1
1739829740000|2025-02-17 22:02:20|111220.8|111020.8|111220.8|111020.8|111220.8|111020.8|111220.8|111020.8|1
1739829760000|2025-02-17 22:02:40|111221.7|111021.7|111221.6|111021.6|111221.7|111021.7|111221.6|111021.6|2
1739829770000|2025-02-17 22:02:50|111221.7|111021.7|111221.7|111021.7|111221.7|111021.7|111221.7|111021.7|1
1739829780000|2025-02-17 22:03:00|111221.6|111021.6|111221.6|111021.6|111221.6|111021.6|111221.6|111021.6|1
1739829790000|2025-02-17 22:03:10|111217.7|111017.7|111217.3|111017.3|111217.7|111017.7|111217.3|111017.3|2
1739829800000|2025-02-17 22:03:20|111237|111037|111237|111037|111237|111037|111237|111037|1
1739829830000|2025-02-17 22:03:50|111229.2|111029.2|111229.2|111029.2|111229.2|111029.2|111229.2|111029.2|1
1739829850000|2025-02-17 22:04:10|111229.3|111029.3|111229.3|111029.3|111229.3|111029.3|111229.3|111029.3|1
1739829900000|2025-02-17 22:05:00|111307.3|111107.3|111307.3|111107.3|111307.3|111107.3|111307.3|111107.3|1
1739829950000|2025-02-17 22:05:50|111296.6|111096.6|111296.6|111096.6|111296.6|111096.6|111296.6|111096.6|1
1739830010000|2025-02-17 22:06:50|111292.5|111092.5|111292.5|111092.5|111292.5|111092.5|111292.5|111092.5|1
1739830060000|2025-02-17 22:07:40|111292.8|111092.8|111292.8|111092.8|111292.8|111092.8|111292.8|111092.8|1
1739830120000|2025-02-17 22:08:40|111284.7|111084.7|111284.7|111084.7|111284.7|111084.7|111284.7|111084.7|1
1739830170000|2025-02-17 22:09:30|111285.7|111085.7|111285.7|111085.7|111285.7|111085.7|111285.7|111085.7|1
1739830230000|2025-02-17 22:10:30|111285.4|111085.4|111285.4|111085.4|111285.4|111085.4|111285.4|111085.4|1
1739830250000|2025-02-17 22:10:50|111272.8|111072.8|111272.8|111072.8|111272.8|111072.8|111272.8|111072.8|1
1739830260000|2025-02-17 22:11:00|111272.7|111072.7|111272.7|111072.7|111272.7|111072.7|111272.3|111072.3|3
1739830270000|2025-02-17 22:11:10|111271.2|111071.2|111270.9|111070.9|111272|111072|111270.9|111070.9|3
1739830280000|2025-02-17 22:11:20|111270.3|111070.3|111270.3|111070.3|111270.3|111070.3|111270.3|111070.3|1
1739830290000|2025-02-17 22:11:30|111270.2|111070.2|111270.1|111070.1|111270.2|111070.2|111270.1|111070.1|2
1739830300000|2025-02-17 22:11:40|111270.2|111070.2|111270|111070|111270.2|111070.2|111270|111070|2
1739830310000|2025-02-17 22:11:50|111270.2|111070.2|111270.2|111070.2|111270.2|111070.2|111270.2|111070.2|1
1739830320000|2025-02-17 22:12:00|111270.3|111070.3|111262.3|111062.3|111270.3|111070.3|111262.3|111062.3|2
1739830330000|2025-02-17 22:12:10|111267.4|111067.4|111267.9|111067.9|111267.9|111067.9|111267.4|111067.4|2
1739830340000|2025-02-17 22:12:20|111268|111068|111268.8|111068.8|111269|111069|111268|111068|3
1739830360000|2025-02-17 22:12:40|111269.6|111069.6|111268.5|111068.5|111269.6|111069.6|111268.5|111068.5|2
1739830370000|2025-02-17 22:12:50|111270.4|111070.4|111270.5|111070.5|111270.5|111070.5|111270.4|111070.4|2
1739830390000|2025-02-17 22:13:10|111269|111069|111268|111068|111269|111069|111268|111068|3
1739830400000|2025-02-17 22:13:20|111268.1|111068.1|111268.1|111068.1|111268.1|111068.1|111268.1|111068.1|1
1739830410000|2025-02-17 22:13:30|111267.5|111067.5|111264.3|111064.3|111267.5|111067.5|111264.3|111064.3|2
1739830420000|2025-02-17 22:13:40|111267.5|111067.5|111264.3|111064.3|111267.5|111067.5|111264.3|111064.3|3
1739830430000|2025-02-17 22:13:50|111268.3|111068.3|111268.3|111068.3|111268.3|111068.3|111268.1|111068.1|5
1739830440000|2025-02-17 22:14:00|111268.4|111068.4|111268.2|111068.2|111268.4|111068.4|111268.2|111068.2|2
1739830450000|2025-02-17 22:14:10|111268.3|111068.3|111268.5|111068.5|111268.5|111068.5|111268.3|111068.3|2
1739830460000|2025-02-17 22:14:20|111268.2|111068.2|111268.2|111068.2|111268.2|111068.2|111268.2|111068.2|1
1739830470000|2025-02-17 22:14:30|111268.3|111068.3|111268.3|111068.3|111268.3|111068.3|111268.3|111068.3|1
1739830480000|2025-02-17 22:14:40|111268.1|111068.1|111268.1|111068.1|111268.1|111068.1|111268.1|111068.1|1
1739830490000|2025-02-17 22:14:50|111268.2|111068.2|111268.6|111068.6|111268.9|111068.9|111268.2|111068.2|4
1739830500000|2025-02-17 22:15:00|111268.7|111068.7|111265.9|111065.9|111268.7|111068.7|111265.6|111065.6|4
1739830510000|2025-02-17 22:15:10|111265.7|111065.7|111267.2|111067.2|111267.2|111067.2|111265.7|111065.7|5
1739830520000|2025-02-17 22:15:20|111267.4|111067.4|111266|111066|111267.4|111067.4|111266|111066|2
1739830530000|2025-02-17 22:15:30|111266.8|111066.8|111267.3|111067.3|111267.3|111067.3|111266.7|111066.7|4
1739830540000|2025-02-17 22:15:40|111267.4|111067.4|111266.5|111066.5|111267.4|111067.4|111266.1|111066.1|3
1739830550000|2025-02-17 22:15:50|111266.8|111066.8|111266.8|111066.8|111266.8|111066.8|111266.8|111066.8|1
1739830560000|2025-02-17 22:16:00|111261.4|111061.4|111261.1|111061.1|111261.4|111061.4|111261.1|111061.1|3
1739830570000|2025-02-17 22:16:10|111261.2|111061.2|111261.2|111061.2|111261.2|111061.2|111261.2|111061.2|1
1739830580000|2025-02-17 22:16:20|111260.7|111060.7|111260.7|111060.7|111260.8|111060.8|111260.7|111060.7|3
1739830590000|2025-02-17 22:16:30|111260.8|111060.8|111260.8|111060.8|111260.8|111060.8|111260.8|111060.8|1
1739830610000|2025-02-17 22:16:50|111260.9|111060.9|111260.7|111060.7|111260.9|111060.9|111260.7|111060.7|3
1739830620000|2025-02-17 22:17:00|111260.8|111060.8|111260.8|111060.8|111260.9|111060.9|111260.8|111060.8|3
1739830640000|2025-02-17 22:17:20|111260.9|111060.9|111260.9|111060.9|111260.9|111060.9|111260.9|111060.9|1
1739830660000|2025-02-17 22:17:40|111261|111061|111261|111061|111261|111061|111261|111061|1
1739830670000|2025-02-17 22:17:50|111259.7|111059.7|111259.7|111059.7|111259.7|111059.7|111259.7|111059.7|1
1739830680000|2025-02-17 22:18:00|111259.3|111059.3|111259.4|111059.4|111259.6|111059.6|111259.3|111059.3|5
1739830690000|2025-02-17 22:18:10|111259.7|111059.7|111259.5|111059.5|111259.7|111059.7|111259.5|111059.5|2
1739830700000|2025-02-17 22:18:20|111259.7|111059.7|111264.1|111064.1|111264.1|111064.1|111259.7|111059.7|5
1739830710000|2025-02-17 22:18:30|111261.3|111061.3|111259.8|111059.8|111261.3|111061.3|111259.3|111059.3|4
1739830720000|2025-02-17 22:18:40|111260.8|111060.8|111263.2|111063.2|111263.2|111063.2|111259.7|111059.7|7
1739830760000|2025-02-17 22:19:20|111262.9|111062.9|111262.9|111062.9|111262.9|111062.9|111262.9|111062.9|1
1739830770000|2025-02-17 22:19:30|111262.6|111062.6|111262.9|111062.9|111263.2|111063.2|111262.6|111062.6|4
1739830780000|2025-02-17 22:19:40|111263.7|111063.7|111263.8|111063.8|111263.8|111063.8|111263.7|111063.7|2
1739830810000|2025-02-17 22:20:10|111263.9|111063.9|111263.8|111063.8|111263.9|111063.9|111263.8|111063.8|2
1739830830000|2025-02-17 22:20:30|111263.2|111063.2|111263.2|111063.2|111263.2|111063.2|111263.2|111063.2|1
1739830840000|2025-02-17 22:20:40|111263.3|111063.3|111263.3|111063.3|111263.3|111063.3|111263.3|111063.3|1
1739830850000|2025-02-17 22:20:50|111263.2|111063.2|111263.2|111063.2|111263.3|111063.3|111262.4|111062.4|4
1739830860000|2025-02-17 22:21:00|111263.1|111063.1|111263.1|111063.1|111263.1|111063.1|111263.1|111063.1|1
1739830870000|2025-02-17 22:21:10|111263.2|111063.2|111263.2|111063.2|111263.3|111063.3|111263.2|111063.2|3
1739830880000|2025-02-17 22:21:20|111263|111063|111263.4|111063.4|111263.4|111063.4|111263|111063|3
1739830890000|2025-02-17 22:21:30|111265.7|111065.7|111264.8|111064.8|111265.7|111065.7|111264.8|111064.8|3
1739830910000|2025-02-17 22:21:50|111264.6|111064.6|111264.7|111064.7|111264.7|111064.7|111264.6|111064.6|4
1739830930000|2025-02-17 22:22:10|111264.9|111064.9|111264.8|111064.8|111264.9|111064.9|111263.7|111063.7|3
1739830940000|2025-02-17 22:22:20|111264.6|111064.6|111264.9|111064.9|111264.9|111064.9|111264.6|111064.6|2
1739830950000|2025-02-17 22:22:30|111265.1|111065.1|111265.1|111065.1|111265.1|111065.1|111265.1|111065.1|1
1739830970000|2025-02-17 22:22:50|111265|111065|111265|111065|111265|111065|111265|111065|1
1739830980000|2025-02-17 22:23:00|111264.9|111064.9|111264.8|111064.8|111264.9|111064.9|111264.8|111064.8|2
1739830990000|2025-02-17 22:23:10|111264.9|111064.9|111264.9|111064.9|111264.9|111064.9|111264.9|111064.9|1
1739831000000|2025-02-17 22:23:20|111264|111064|111264.2|111064.2|111264.3|111064.3|111264|111064|3
1739831010000|2025-02-17 22:23:30|111263|111063|111262.8|111062.8|111263|111063|111262.8|111062.8|2
1739831030000|2025-02-17 22:23:50|111263.9|111063.9|111263.9|111063.9|111263.9|111063.9|111263.9|111063.9|1
1739831040000|2025-02-17 22:24:00|111262.7|111062.7|111263.9|111063.9|111264.3|111064.3|111262.7|111062.7|4
1739831050000|2025-02-17 22:24:10|111263.1|111063.1|111263.1|111063.1|111263.1|111063.1|111263.1|111063.1|1
1739831060000|2025-02-17 22:24:20|111263|111063|111263.1|111063.1|111263.1|111063.1|111263|111063|2
1739831080000|2025-02-17 22:24:40|111261.9|111061.9|111263.1|111063.1|111263.1|111063.1|111261.9|111061.9|4
1739831090000|2025-02-17 22:24:50|111263.2|111063.2|111263.2|111063.2|111263.2|111063.2|111263.2|111063.2|1
1739831100000|2025-02-17 22:25:00|111263.4|111063.4|111263|111063|111263.4|111063.4|111263|111063|3
1739831110000|2025-02-17 22:25:10|111264.1|111064.1|111264.2|111064.2|111264.2|111064.2|111263.9|111063.9|3
1739831130000|2025-02-17 22:25:30|111263|111063|111264.6|111064.6|111264.6|111064.6|111263|111063|3
1739831140000|2025-02-17 22:25:40|111264.5|111064.5|111264.6|111064.6|111264.6|111064.6|111264.5|111064.5|2
1739831150000|2025-02-17 22:25:50|111263.4|111063.4|111264.6|111064.6|111264.6|111064.6|111263.4|111063.4|4
1739831160000|2025-02-17 22:26:00|111264.4|111064.4|111265.3|111065.3|111265.3|111065.3|111264.4|111064.4|2
1739831170000|2025-02-17 22:26:10|111265.2|111065.2|111265.2|111065.2|111265.2|111065.2|111265.2|111065.2|1
1739831180000|2025-02-17 22:26:20|111265.3|111065.3|111265.3|111065.3|111265.3|111065.3|111265.3|111065.3|1
1739831190000|2025-02-17 22:26:30|111265.4|111065.4|111265.3|111065.3|111265.4|111065.4|111265.3|111065.3|2
1739831200000|2025-02-17 22:26:40|111265.4|111065.4|111265.4|111065.4|111265.4|111065.4|111264.5|111064.5|4
1739831210000|2025-02-17 22:26:50|111265.6|111065.6|111264.2|111064.2|111265.6|111065.6|111264.2|111064.2|2
1739831220000|2025-02-17 22:27:00|111263.3|111063.3|111262.9|111062.9|111263.3|111063.3|111262.3|111062.3|5
1739831230000|2025-02-17 22:27:10|111263|111063|111263.5|111063.5|111263.9|111063.9|111262.9|111062.9|4
1739831240000|2025-02-17 22:27:20|111263.4|111063.4|111263.4|111063.4|111263.4|111063.4|111263.4|111063.4|1
1739831250000|2025-02-17 22:27:30|111262.2|111062.2|111262.5|111062.5|111263.4|111063.4|111262.2|111062.2|6
1739831260000|2025-02-17 22:27:40|111262.2|111062.2|111262|111062|111262.5|111062.5|111262|111062|7
1739831270000|2025-02-17 22:27:50|111258.4|111058.4|111258.9|111058.9|111259|111059|111258.4|111058.4|3
1739831280000|2025-02-17 22:28:00|111258.6|111058.6|111260.4|111060.4|111260.4|111060.4|111258.6|111058.6|4
1739831290000|2025-02-17 22:28:10|111260.3|111060.3|111258.4|111058.4|111260.3|111060.3|111257.3|111057.3|7
1739831300000|2025-02-17 22:28:20|111258.5|111058.5|111256|111056|111258.5|111058.5|111255.7|111055.7|6
1739831310000|2025-02-17 22:28:30|111256.5|111056.5|111258.4|111058.4|111258.4|111058.4|111256.5|111056.5|2
1739831320000|2025-02-17 22:28:40|111258.5|111058.5|111257.7|111057.7|111258.5|111058.5|111257.3|111057.3|3
1739831330000|2025-02-17 22:28:50|111253.6|111053.6|111253.4|111053.4|111253.6|111053.6|111253.4|111053.4|2
1739831340000|2025-02-17 22:29:00|111254.4|111054.4|111253.4|111053.4|111254.4|111054.4|111250.8|111050.8|7
1739831350000|2025-02-17 22:29:10|111253.3|111053.3|111251.8|111051.8|111253.9|111053.9|111251.8|111051.8|3
1739831360000|2025-02-17 22:29:20|111252|111052|111253.1|111053.1|111253.1|111053.1|111251.7|111051.7|4
1739831370000|2025-02-17 22:29:30|111253.3|111053.3|111254|111054|111254.2|111054.2|111253.3|111053.3|4
1739831380000|2025-02-17 22:29:40|111253.4|111053.4|111255.8|111055.8|111255.8|111055.8|111253.3|111053.3|5
1739831390000|2025-02-17 22:29:50|111255.1|111055.1|111255.5|111055.5|111255.5|111055.5|111252.5|111052.5|7
1739831400000|2025-02-17 22:30:00|111254.6|111054.6|111255.1|111055.1|111255.1|111055.1|111254.6|111054.6|6
1739831410000|2025-02-17 22:30:10|111254.4|111054.4|111245.2|111045.2|111255.9|111055.9|111241.9|111041.9|8
1739831420000|2025-02-17 22:30:20|111244.1|111044.1|111262.3|111062.3|111263.4|111063.4|111244.1|111044.1|6
1739831430000|2025-02-17 22:30:30|111262.5|111062.5|111262.6|111062.6|111262.8|111062.8|111262.4|111062.4|7
1739831440000|2025-02-17 22:30:40|111250.3|111050.3|111238.6|111038.6|111250.3|111050.3|111237.4|111037.4|4
1739831450000|2025-02-17 22:30:50|111237.1|111037.1|111236.6|111036.6|111237.2|111037.2|111236.6|111036.6|6
1739831460000|2025-02-17 22:31:00|111236.3|111036.3|111236.7|111036.7|111237.7|111037.7|111236.2|111036.2|9
1739831470000|2025-02-17 22:31:10|111236.3|111036.3|111235.6|111035.6|111237.3|111037.3|111235.6|111035.6|8
1739831480000|2025-02-17 22:31:20|111235.7|111035.7|111235.8|111035.8|111236.5|111036.5|111235.5|111035.5|6
1739831490000|2025-02-17 22:31:30|111235.6|111035.6|111235.3|111035.3|111236.3|111036.3|111235|111035|8
1739831500000|2025-02-17 22:31:40|111235.4|111035.4|111250.8|111050.8|111250.9|111050.9|111234.9|111034.9|10
1739831510000|2025-02-17 22:31:50|111250.3|111050.3|111183.9|110983.9|111253.3|111053.3|111183.9|110983.9|7
1739831520000|2025-02-17 22:32:00|111184.3|110984.3|111185|110985|111200.1|111000.1|111182.8|110982.8|9
1739831530000|2025-02-17 22:32:10|111184.6|110984.6|111183.8|110983.8|111184.7|110984.7|111181.4|110981.4|8
1739831540000|2025-02-17 22:32:20|111190.7|110990.7|111175.2|110975.2|111190.7|110990.7|111175.2|110975.2|9
1739831550000|2025-02-17 22:32:30|111175.6|110975.6|111177.4|110977.4|111193.3|110993.3|111175.6|110975.6|9
1739831560000|2025-02-17 22:32:40|111176.1|110976.1|111186.8|110986.8|111197.7|110997.7|111176.1|110976.1|9
1739831570000|2025-02-17 22:32:50|111192.3|110992.3|111202.8|111002.8|111202.8|111002.8|111192.3|110992.3|7
1739831580000|2025-02-17 22:33:00|111195.3|110995.3|111180|110980|111202.8|111002.8|111180|110980|11
1739831590000|2025-02-17 22:33:10|111193.4|110993.4|111170.4|110970.4|111195.7|110995.7|111168.7|110968.7|6
1739831610000|2025-02-17 22:33:30|111124.1|110924.1|111124.1|110924.1|111124.1|110924.1|111124.1|110924.1|1
1739831630000|2025-02-17 22:33:50|111126.3|110926.3|111124.6|110924.6|111126.4|110926.4|111124.6|110924.6|6
1739831640000|2025-02-17 22:34:00|111124.7|110924.7|111124.6|110924.6|111124.8|110924.8|111124.6|110924.6|3
1739832210000|2025-02-17 22:43:30|111118|110918|111118|110918|111118|110918|111118|110918|1
1739832470000|2025-02-17 22:47:50|111120.2|110920.2|111115|110915|111120.2|110920.2|111115|110915|2
1739832490000|2025-02-17 22:48:10|111116.5|110916.5|111124.3|110924.3|111124.3|110924.3|111116.5|110916.5|2
1739832530000|2025-02-17 22:48:50|111114.7|110914.7|111114.7|110914.7|111114.7|110914.7|111114.7|110914.7|1
1739832540000|2025-02-17 22:49:00|111121.9|110921.9|111121.9|110921.9|111121.9|110921.9|111121.9|110921.9|1
1739833200000|2025-02-17 23:00:00|111099.7|110899.7|111085.3|110885.3|111099.7|110899.7|111085.3|110885.3|2
1739833210000|2025-02-17 23:00:10|111127.5|110927.5|111161.9|110961.9|111183.5|110983.5|111123.1|110923.1|25
1739833220000|2025-02-17 23:00:20|111149|110949|111163.5|110963.5|111192.3|110992.3|111147.5|110947.5|9
1739833230000|2025-02-17 23:00:30|111161.7|110961.7|111212.1|111012.1|111245.6|111045.6|111161.7|110961.7|17
1739833240000|2025-02-17 23:00:40|111209.6|111009.6|111189.7|110989.7|111214.8|111014.8|111189.6|110989.6|20
1739833250000|2025-02-17 23:00:50|111184.5|110984.5|111178.4|110978.4|111184.5|110984.5|111178.4|110978.4|8
1739833260000|2025-02-17 23:01:00|111178.7|110978.7|111196.7|110996.7|111198.2|110998.2|111178.4|110978.4|10
1739833270000|2025-02-17 23:01:10|111191|110991|111184.8|110984.8|111206.6|111006.6|111176.8|110976.8|18
1739833280000|2025-02-17 23:01:20|111183.6|110983.6|111158.3|110958.3|111183.6|110983.6|111156.7|110956.7|19
1739833290000|2025-02-17 23:01:30|111153.6|110953.6|111194.9|110994.9|111196.3|110996.3|111128.2|110928.2|27
1739833300000|2025-02-17 23:01:40|111179.1|110979.1|111233.6|111033.6|111233.6|111033.6|111133.5|110933.5|9
1739833310000|2025-02-17 23:01:50|111190.4|111019.1|111175.5|110975.5|111206.6|111019.1|111175.5|110975.5|15
1739833320000|2025-02-17 23:02:00|111174.6|110974.6|111176.3|110976.3|111176.4|110976.4|111173.5|110973.5|7
1739833330000|2025-02-17 23:02:10|111176.5|110976.5|111176.3|110976.3|111176.5|110976.5|111176.3|110976.3|4
1739833340000|2025-02-17 23:02:20|111176.4|110976.4|111167.7|110967.7|111176.4|110988|111167.2|110967.7|7
1739833350000|2025-02-17 23:02:30|111169|110969|111166.4|110966.4|111169|110969|111166.4|110966.4|5
1739833360000|2025-02-17 23:02:40|111166.5|110966.5|111165|110965|111200.9|111000.9|111158.2|110958.2|20
1739833370000|2025-02-17 23:02:50|111164.8|110964.8|111160.1|110960.1|111182.9|110982.9|111160.1|110960.1|4
1739833380000|2025-02-17 23:03:00|111160.5|110960.5|111161.5|110961.5|111161.8|110961.8|111160.5|110960.5|6
1739833390000|2025-02-17 23:03:10|111161.8|110961.8|111161.5|110961.5|111161.8|110961.8|111161.5|110961.5|2
1739833400000|2025-02-17 23:03:20|111169.2|110969.2|111173|110973|111173.6|110973.6|111169.1|110969.1|6
1739833410000|2025-02-17 23:03:30|111172.5|110972.5|111168.8|110968.8|111173.5|110973.5|111168.8|110968.8|4
1739833420000|2025-02-17 23:03:40|111169|110969|111137.6|110975|111169|110975|111137.6|110968.7|7
1739833430000|2025-02-17 23:03:50|111137.1|110975.5|111136.9|110975.6|111137.1|110975.6|111136.9|110975.5|4
1739833440000|2025-02-17 23:04:00|111136.8|110975.7|111155.8|110959.9|111155.8|110976.5|111136|110959.9|9
1739833450000|2025-02-17 23:04:10|111165.2|110965.2|111163.5|110963.5|111165.2|110965.2|111163.5|110963.5|3
1739833460000|2025-02-17 23:04:20|111164.7|110964.7|111164|110964|111164.7|110964.7|111163.5|110963.5|6
1739833470000|2025-02-17 23:04:30|111164.1|110964.1|111152.5|110958.9|111164.1|110964.1|111152.5|110958.9|5
1739833480000|2025-02-17 23:04:40|111131.6|110959|111163|110963|111165.2|110977.9|111129.6|110929.6|21
1739833490000|2025-02-17 23:04:50|111162.4|110962.4|111158.5|110960.2|111163|110963|111157.6|110957.6|12
1739833500000|2025-02-17 23:05:00|111158.6|110960.1|111158.9|110959.8|111158.9|110960.1|111158.6|110959.7|5
1739833510000|2025-02-17 23:05:10|111157.6|110960.1|111157.1|110960.1|111157.6|110960.1|111157.1|110960.1|4
1739833520000|2025-02-17 23:05:20|111166.6|110966.6|111166.6|110966.6|111166.9|110966.9|111166.6|110966.6|5
1739833530000|2025-02-17 23:05:30|111169.1|110969.1|111160.4|110965.7|111169.1|110969.1|111141.5|110962.8|6
1739833540000|2025-02-17 23:05:40|111159.9|110965.3|111159.9|110965.3|111159.9|110965.3|111159.9|110965.3|2
1739833550000|2025-02-17 23:05:50|111158.6|110966.6|111158|110964.9|111158.6|110966.6|111158|110964.1|6
1739833560000|2025-02-17 23:06:00|111159.5|110966.2|111165.4|110965.4|111166.7|110984.9|111159.3|110964.9|11
1739833570000|2025-02-17 23:06:10|111165.5|110965.5|111165.5|110965.5|111165.5|110965.5|111165.5|110965.5|1
1739833580000|2025-02-17 23:06:20|111167|110967|111159.6|110965.6|111167|110967|111159.6|110965.6|5
1739833590000|2025-02-17 23:06:30|111159.5|110966.8|111157.9|110965.2|111159.8|110985.7|111157.9|110965.2|6
1739833600000|2025-02-17 23:06:40|111158.1|110965|111161.1|110967.6|111161.1|110967.6|111151.6|110951.6|13
1739833610000|2025-02-17 23:06:50|111159.8|110969|111169|110969|111169|110969|111159.8|110969|2
1739833620000|2025-02-17 23:07:00|111169.1|110969.1|111169.9|110969.9|111169.9|110969.9|111169.1|110969.1|5
1739833630000|2025-02-17 23:07:10|111170|110970|111169.9|110969.9|111170|110970|111169.9|110969.9|2
1739833640000|2025-02-17 23:07:20|111174.7|110974.7|111160.5|110967.9|111174.7|110974.7|111160.1|110967.9|5
1739833650000|2025-02-17 23:07:30|111160.4||111160.5||111160.5||111160.4||2
1739833660000|2025-02-17 23:07:40|111160.6|110967.8|111160.5|110967.9|111160.6|110967.9|111160.5|110967.8|4
1739833670000|2025-02-17 23:07:50|111144.6|110944.6|111156.6|110964.8|111158.5|110966|111142.3|110942.3|10
1739833680000|2025-02-17 23:08:00|111155.1|110963.7|111155.1|110963.8|111156.6|110963.8|111155.1|110963.7|8
1739833700000|2025-02-17 23:08:20|111155|110963.9|111165|110965|111165|110965|111155|110963.9|5
1739833710000|2025-02-17 23:08:30|111146.8|110972.7|111145.9|110975.6|111146.8|110975.6|111124.1|110971.2|9
1739833720000|2025-02-17 23:08:40|111145.8|110973.6|111140.3|110971.4|111145.8|110976.3|111140.3|110971.4|8
1739833730000|2025-02-17 23:08:50|111137.3|110971.5|111139.8|110971.1|111139.8|110971.5|111137.3|110968.5|3
1739833740000|2025-02-17 23:09:00|111137|110971.2|111141.6|110973.2|111141.6|110973.2|111137|110968.4|7
1739833750000|2025-02-17 23:09:10|111141.5|110973.3|111141.5|110973.3|111141.5|110973.3|111141.5|110973.3|2
1739833760000|2025-02-17 23:09:20|111140.3|110973.4|111139.5|110971.6|111140.3|110973.4|111139.5|110971.4|7
1739833770000|2025-02-17 23:09:30|111157.6|110957.6|111158.8|110958.8|111161.3|110961.3|111157.6|110957.6|5
1739833780000|2025-02-17 23:09:40|111158.9|110958.9|111161.1|110961.1|111161.2|110961.2|111158.9|110958.9|4
1739833790000|2025-02-17 23:09:50|111159.9|110959.9|111133.6|110933.6|111189.1|110989.1|111132.9|110932.9|16
1739833800000|2025-02-17 23:10:00|111109.2|110909.2|111137.2|110963.9|111204|111004|111109.2|110909.2|28
1739833810000|2025-02-17 23:10:10|111134.7|110964.3|111139|110967.4|111139|110967.4|111134.5|110964.1|8
1739833820000|2025-02-17 23:10:20|111137.7|110966.9|111137|110966.9|111137.7|110966.9|111137|110966.9|3
1739833830000|2025-02-17 23:10:30|111136.7|110967|111136.7|110966.9|111136.7|110967|111136.7|110966.9|3
1739833840000|2025-02-17 23:10:40|111136.8|110967|111136.9|110967.4|111136.9|110967.4|111135.5|110967|7
1739833850000|2025-02-17 23:10:50|111151.6|110951.6|111151.4|110951.4|111151.6|110951.6|111151.4|110951.4|2
1739833860000|2025-02-17 23:11:00|111151.6|110951.6|111133.5|110964.7|111151.6|110964.7|111133.1|110951.6|6
1739833870000|2025-02-17 23:11:10|111132.9|110964.6|111132.9|110964.6|111132.9|110964.6|111132.9|110964.6|2
1739833880000|2025-02-17 23:11:20|111132.7|110964.8|111133|110965.6|111133.1|110965.6|111132.6|110964.8|7
1739833890000|2025-02-17 23:11:30|111151.6|110951.6|111106.7|110947.7|111151.7|110963.2|111106.7|110947.7|7
1739833900000|2025-02-17 23:11:40|111103.9|110944.8|111094.4|110942.7|111103.9|110944.8|111094.4|110942.4|11
1739833910000|2025-02-17 23:11:50|111094.2|110943|111094.1|110943.1|111094.2|110943.1|111094.1|110943|4
1739833920000|2025-02-17 23:12:00|111094|110943.2|111095.5|110947.3|111099.7|110947.3|111093.7|110908.9|14
1739833930000|2025-02-17 23:12:10|111094.9|110947.5|111091.2|110947.6|111094.9|110950|111091.2|110945.1|6
1739833940000|2025-02-17 23:12:20|111091|110947.7|111090.1|110947.8|111091|110947.8|111090.1|110947.7|5
1739833950000|2025-02-17 23:12:30|111089.7|110948.3|111089.7|110948.3|111089.7|110948.3|111089.7|110948.3|2
1739833960000|2025-02-17 23:12:40|111089.6|110948.5|111118.7|110918.7|111118.8|110948.6|111089|110918.7|6
1739833970000|2025-02-17 23:12:50|111084|110951.4|111083.6|110951.7|111084|110951.7|111083.6|110951.4|4
1739833980000|2025-02-17 23:13:00|111083.5|110951.9|111083.2|110952.4|111083.5|110952.4|111083.2|110951.9|7
1739833990000|2025-02-17 23:13:10|111083|110952.5|111042.8|110992.8|111083|110993|111042.8|110952.5|5
1739834000000|2025-02-17 23:13:20|111042.9|110992.9|111082.8|110950.9|111119.7|110992.9|111039.5|110919.7|11
1739834010000|2025-02-17 23:13:30|111085.1|110942.4|111082|110950.5|111085.1|110950.5|111081.6|110942.4|7
1739834020000|2025-02-17 23:13:40|111081.9|110950.6|111081.7|110951.1|111081.9|110951.1|111081.6|110950.6|8
1739834030000|2025-02-17 23:13:50|111081.5|110951.3|111081.5|110951.3|111081.5|110951.3|111081.5|110951.3|2
1739834040000|2025-02-17 23:14:00|111081.4|110951.4|111116.3|110916.3|111116.5|110951.4|111081.4|110916.3|7
1739834050000|2025-02-17 23:14:10|111116.5|110916.5|111115.3|110925.3|111116.5|110925.3|111115.3|110916.4|5
1739834060000|2025-02-17 23:14:20|111115|110925.6|111043.1|110993.1|111115|110993.2|111043.1|110925.6|8
1739834070000|2025-02-17 23:14:30|111043.2|110993.2|111078.5|110951.8|111083.3|110993.2|111043.1|110918.9|10
1739834080000|2025-02-17 23:14:40|111041.4|110991.4|111079.3|110915.3|111079.8|110991.4|111040.8|110914.6|10
1739834090000|2025-02-17 23:14:50|111078|110891.4|111040.8|110990.8|111081.4|110991.5|111040.8|110891.4|10
1739834100000|2025-02-17 23:15:00|111040.6|110990.6|111037|110987|111114.4|110990.6|111033|110914.7|27
1739834110000|2025-02-17 23:15:10|111109.7|110915.8|111107.6|110917.8|111109.7|110987.5|111032.4|110915.8|26
1739834120000|2025-02-17 23:15:20|111107.9|110917.6|111107|110918.4|111108.6|110988.7|111033.2|110916.9|28
1739834130000|2025-02-17 23:15:30|111034.5|110984.5|111100.6|110924.7|111101.6|110988.9|111032|110923.7|23
1739834140000|2025-02-17 23:15:40|111101.3|110924|111034.7|110984.7|111101.3|110985.8|111032|110924|12
1739834150000|2025-02-17 23:15:50|111036.4|110986.4|111112.2|110920.2|111112.2|110988.8|111019.6|110910.1|24
1739834160000|2025-02-17 23:16:00|111106.8|110915.8|111106.5|110916|111106.8|110988.6|111033.8|110915.7|25
1739834170000|2025-02-17 23:16:10|111034.7|110984.7|111034.8|110984.8|111034.8|110984.8|111034.7|110984.7|2
1739834180000|2025-02-17 23:16:20|111034.7|110984.7|111034.7|110984.7|111034.7|110984.7|111034.7|110984.7|1
1739834190000|2025-02-17 23:16:30|111034.8|110984.8|111034.8|110984.8|111034.8|110984.8|111034.8|110984.8|1
1739834200000|2025-02-17 23:16:40|111100.9|110920|111100.7|110920.4|111100.9|110920.4|111100.7|110920|3
1739834210000|2025-02-17 23:16:50|111100.5|110920.6|111100.2|110920.6|111100.5|110920.6|111100.2|110920.6|3
1739834220000|2025-02-17 23:17:00|111034.8|110920.9|111034.7|110984.7|111034.8|110984.8|111034.7|110920.9|3
1739834230000|2025-02-17 23:17:10|111037.9|110987.9|111036.5|110986.5|111106.1|110988.1|111032.2|110905.7|23
1739834240000|2025-02-17 23:17:20|111033.6|110983.6|111034.7|110984.7|111036.5|110986.5|111032.3|110982.3|59
1739834250000|2025-02-17 23:17:30|111054.9|110896.1|111019|110969|111071.6|110987.6|111014.9|110896.1|57
1739834260000|2025-02-17 23:17:40|111019.3|110969.3|111033.7|110983.7|111071.4|110986.4|111014.8|110942.6|52
1739834270000|2025-02-17 23:17:50|111036.3|110986.3|111033.4|110983.4|111036.5|110986.5|111032.1|110982.1|65
1739834280000|2025-02-17 23:18:00|111036.3|110986.3|111078.7|110945.6|111078.7|110986.4|111030.5|110907.1|52
1739834290000|2025-02-17 23:18:10|111101.3|110901.3|111038.1|110988.1|111107|110991|111030.8|110901.3|33
1739834300000|2025-02-17 23:18:20|111038.2|110988.2|111039.3|110989.3|111039.3|110989.3|111038.1|110988.1|3
1739834310000|2025-02-17 23:18:30|111037|110987|111038.7|110988.7|111039.4|110989.4|111036.2|110986.2|6
1739834320000|2025-02-17 23:18:40|111040.8|110990.8|111036|110986|111041.1|110991.1|111036|110986|52
1739834330000|2025-02-17 23:18:50|111036.1|110986.1|111037.3|110987.3|111108.4|110990.2|111036.1|110921.4|37
1739834340000|2025-02-17 23:19:00|111039.6|110989.6|111035.3|110985.3|111040.2|110990.2|111032.9|110982.9|44
1739834350000|2025-02-17 23:19:10|111037.9|110987.9|111033.2|110983.2|111037.9|110987.9|111032.8|110982.8|61
1739834360000|2025-02-17 23:19:20|111034.3|110984.3|111035.5|110985.5|111115.7|110986.5|111032.6|110915.7|50
1739834370000|2025-02-17 23:19:30|111033.1|110983.1|111037|110987|111112.8|110987.2|111032.7|110916.3|38
1739834380000|2025-02-17 23:19:40|111037.1|110987.1|111029.8|110979.8|111112.9|110987.5|111029.5|110917.7|38
1739834390000|2025-02-17 23:19:50|111034.1|110984.1|111048.1|110998.1|111130|110998.1|111029.4|110962|55
1739834400000|2025-02-17 23:20:00|111049.2|110999.2|111051.7|111001.7|111051.7|111001.7|111047.7|110997.7|7
1739834410000|2025-02-17 23:20:10|111048.9|110998.9|111049.1|110999.1|111051.9|111001.9|111048.8|110998.8|18
1739834430000|2025-02-17 23:20:30|111050.9|111000.9|111050.2|111000.2|111052.7|111002.7|111048.9|110998.9|25
1739834440000|2025-02-17 23:20:40|111045.7|110995.7|111114.8|110928.5|111125.8|110999|111040.2|110927.6|25
1739834450000|2025-02-17 23:20:50|111045.2|110995.2|111040.6|110990.6|111114.8|110995.2|111040.5|110928.5|8
1739834460000|2025-02-17 23:21:00|111040.7|110990.7|111041.1|110991.1|111114|110996.1|111038|110929.4|26
1739834470000|2025-02-17 23:21:10|111044.9|110994.9|111114.2|110928.9|111114.8|110996.2|111038.8|110928.5|20
1739834480000|2025-02-17 23:21:20|111113.9|110929.3|111043.3|110993.3|111113.9|110996.4|111040|110929.3|41
1739834490000|2025-02-17 23:21:30|111043.7|110993.7|111042.2|110992.2|111113.5|110996.7|111035|110929.1|28
1739834500000|2025-02-17 23:21:40|111034.8|110984.8|111112.5|110928.8|111113.2|110995.8|111034.8|110925.8|28
1739834510000|2025-02-17 23:21:50|111039.6|110989.6|111043.4|110993.4|111045.8|110995.8|111039.6|110989.6|52
1739834520000|2025-02-17 23:22:00|111041.2|110991.2|111042.5|110992.5|111112.6|110995.2|111039.8|110928.8|45
1739834530000|2025-02-17 23:22:10|111040.5|110990.5|111104.5|110930.7|111112|110994.3|111034.2|110929.4|25
1739834540000|2025-02-17 23:22:20|111104.4|110930.9|111104.9|110930.7|111106.3|110993|111033.3|110929.3|38
1739834550000|2025-02-17 23:22:30|111040.2|110990.2|111108.4|110928.4|111108.4|110991.3|111033.2|110928.2|21
1739834560000|2025-02-17 23:22:40|111107.2|110930.5|111041.5|110991.5|111108.3|110991.6|111035.9|110929.1|17
1739834570000|2025-02-17 23:22:50|111034.2|110984.2|111108.3|110927.5|111108.3|110991.5|111033.8|110927.5|18
1739834580000|2025-02-17 23:23:00|111106.3|110928.6|111105.9|110929.3|111107.7|110990.4|111031.1|110928.1|26
1739834590000|2025-02-17 23:23:10|111036|110986|111106.9|110928.4|111107.1|110991|111029.9|110928.2|16
1739834600000|2025-02-17 23:23:20|111105.5|110929.8|111105.4|110930.1|111106.9|110991.1|111033.5|110928.6|25
1739834610000|2025-02-17 23:23:30|111033.5|110983.5|111107.1|110928.2|111107.1|110990.7|111033.1|110928.2|17
1739834620000|2025-02-17 23:23:40|111035.9|110985.9|111106.4|110933.5|111114.5|110996.9|111029.9|110928.6|33
1739834630000|2025-02-17 23:23:50|111036.4|110986.4|111105.9|110933.9|111113.2|110988.4|111030.5|110933.5|20
1739834640000|2025-02-17 23:24:00|111106.7|110933.4|111112.3|110934.9|111112.3|110987.1|111028.8|110933.4|35
1739834650000|2025-02-17 23:24:10|111104.7|110985.7|111035.9|110985.9|111114.9|110991.8|111028.7|110933.5|21
1739834660000|2025-02-17 23:24:20|111030.7|110980.7|111104.2|110933|111113.7|110986.2|111029.5|110932|17
1739834670000|2025-02-17 23:24:30|111033.9|110983.9|111103.9|110933.3|111113.2|110986.7|111029|110933|23
1739834680000|2025-02-17 23:24:40|111103.5|110933.6|111105.3|110932.2|111106.7|110986.7|111027.5|110931.2|19
1739834690000|2025-02-17 23:24:50|111035.5|110985.5|111103.9|110933.1|111113.3|110986.1|111029.8|110932.2|19
1739834700000|2025-02-17 23:25:00|111105.7|110931.9|111031|110981|111105.7|110992.1|111030.6|110931.9|41
1739834710000|2025-02-17 23:25:10|111034.5|110984.5|111104.8|110934.1|111105.9|110991.4|111030.6|110929|21
1739834720000|2025-02-17 23:25:20|111103.9|110935|111088.8|110935.1|111103.9|110990.3|111032.1|110934.2|24
1739834730000|2025-02-17 23:25:30|111032.3|110982.3|111035.7|110985.7|111103.9|110990.4|111032.3|110934.3|18
1739834740000|2025-02-17 23:25:40|111034|110984|111103.9|110935.2|111112.9|110989.7|111028.8|110934.1|19
1739834750000|2025-02-17 23:25:50|111031.9|110981.9|111113.6|110936.6|111113.6|110986.3|111030.2|110935.2|19
1739834760000|2025-02-17 23:26:00|111104.6|110934.8|111101|110937.1|111104.6|110986.7|111030.5|110934.8|23
1739834770000|2025-02-17 23:26:10|111037|110987|111043|110993|111122.9|110994.7|111030.3|110937|19
1739834790000|2025-02-17 23:26:30|111042.9|110992.9|111046.9|110996.9|111048.4|110998.4|111042.9|110992.9|8
1739834800000|2025-02-17 23:26:40|111047|110997|111047|110997|111047|110997|111046.9|110996.9|3
1739834820000|2025-02-17 23:27:00|111046.9|110996.9|111105.7|110952.4|111105.7|111003.7|111046.9|110952.4|6
1739834830000|2025-02-17 23:27:10|111106.1|110952|111058|111008|111106.1|111008|111050.6|110952|14
1739834840000|2025-02-17 23:27:20|111054.3|111004.3|111062.3|111012.3|111062.4|111012.4|111054|111004|30
1739834850000|2025-02-17 23:27:30|111060.3|111010.3|111058.1|111008.1|111135.7|111014.3|111048.8|110937.6|29
1739834860000|2025-02-17 23:27:40|111058.2|111008.2|111056.6|111006.6|111060.9|111010.9|111047.1|110997.1|32
1739834870000|2025-02-17 23:27:50|111058.8|111008.8|111057.9|111007.9|111059.7|111009.7|111056.5|111006.5|32
1739834880000|2025-02-17 23:28:00|111059.6|111009.6|111054.3|111004.3|111059.6|111009.6|111052.4|111002.4|15
1739834890000|2025-02-17 23:28:10|111056.8|111006.8|111055.3|111005.3|111058.1|111008.1|111051.4|111001.4|41
1739834900000|2025-02-17 23:28:20|111053.4|111003.4|111054.1|111004.1|111058.6|111008.6|111051.4|111001.4|37
1739834910000|2025-02-17 23:28:30|111051.7|111001.7|111051.6|111001.6|111057.9|111007.9|111051.6|111001.6|32
1739834920000|2025-02-17 23:28:40|111050.7|111000.7|111144|110944|111144|111020.7|111047.1|110933.6|48
1739834930000|2025-02-17 23:28:50|111068.6|111018.6|111059.3|111009.3|111070.1|111020.1|111055.6|111005.6|28
1739834940000|2025-02-17 23:29:00|111059.4|111009.4|111069.1|111019.1|111070.6|111020.6|111059.2|111009.2|15
1739834950000|2025-02-17 23:29:10|111066.8|111016.8|111073.7|111023.7|111073.7|111023.7|111066.2|111016.2|40
1739834960000|2025-02-17 23:29:20|111073.8|111023.8|111148.6|110948.6|111148.6|111026.9|111072.1|110948.4|23
1739834970000|2025-02-17 23:29:30|111075.7|111025.7|111074.8|111024.8|111148.7|111025.7|111071.4|110948.6|28
1739834980000|2025-02-17 23:29:40|111075.8|111025.8|111075.8|111025.8|111148.6|111027.5|111072.6|110948.6|12
1739834990000|2025-02-17 23:29:50|111075.9|111025.9|111075.4|111025.4|111078.2|111028.2|111074|111024|12
1739835000000|2025-02-17 23:30:00|111075.1|111025.1|111073.6|111023.6|111077.7|111027.7|111070.7|111020.7|36
1739835020000|2025-02-17 23:30:20|111073.7|111023.7|111073.6|111023.6|111073.7|111023.7|111073.6|111023.6|2
1739835030000|2025-02-17 23:30:30|111073.3|111023.3|111073.1|111023.1|111073.3|111023.3|111073.1|111023.1|2
1739835040000|2025-02-17 23:30:40|111143.1|110944.5|111069.2|111019.2|111143.1|111019.7|111066.1|110940.6|19
1739835050000|2025-02-17 23:30:50|111066.4|111016.4|111070.1|111020.1|111070.1|111020.1|111066.4|111016.4|13
1739835060000|2025-02-17 23:31:00|111070.2|111020.2|111068.5|111018.5|111070.2|111020.2|111053.4|111003.4|20
1739835070000|2025-02-17 23:31:10|111067.3|111017.3|111056.7|111006.7|111068|111018|111056.7|111006.7|5
1739835080000|2025-02-17 23:31:20|111067.9|111017.9|111056.6|111006.6|111067.9|111017.9|111056.6|111006.6|3
1739835090000|2025-02-17 23:31:30|111056.7|111006.7|111136.4|110946.2|111136.4|111006.7|111056.7|110944.5|3
1739835100000|2025-02-17 23:31:40|111136.2|110946.5|111135.9|110945.2|111136.2|110946.8|111118.9|110945.1|10
1739835110000|2025-02-17 23:31:50|111118.9|110945.3|111118.4|110945.5|111118.9|110945.5|111118.4|110945.3|5
1739835120000|2025-02-17 23:32:00|111057.2|111007.2|111051.4|111001.4|111057.6|111007.6|111051.2|111001.2|7
1739835130000|2025-02-17 23:32:10|111053.1|111003.1|111048.7|110998.7|111053.1|111003.1|111048.1|110998.1|15
1739835140000|2025-02-17 23:32:20|111048.6|110998.6|111048.6|110998.6|111048.6|110998.6|111048.6|110998.6|1
1739835150000|2025-02-17 23:32:30|111048.4|110998.4|111042.1|110992.1|111048.4|110998.4|111041.4|110991.4|7
1739835160000|2025-02-17 23:32:40|111042.2|110992.2|111042.5|110992.5|111042.5|110992.5|111042.2|110992.2|4
1739835170000|2025-02-17 23:32:50|111040.6|110990.6|111040.2|110990.2|111040.6|110990.6|111040|110990|5
1739835180000|2025-02-17 23:33:00|111040.1|110990.1|111040.1|110990.1|111040.1|110990.1|111040.1|110990.1|1
1739835190000|2025-02-17 23:33:10|111041.8|110991.8|111050.2|111000.2|111054|111004|111040.1|110990.1|42
1739835200000|2025-02-17 23:33:20|111049.6|110999.6|111050.5|111000.5|111052.3|111002.3|111047.7|110997.7|38
1739835210000|2025-02-17 23:33:30|111048.8|110998.8|111048.9|110998.9|111050.9|111000.9|111047.9|110997.9|6
1739835220000|2025-02-17 23:33:40|111048.8|110998.8|111050.1|111000.1|111051.4|111001.4|111048.8|110998.8|17
1739835230000|2025-02-17 23:33:50|111050.7|111000.7|111048.8|110998.8|111051.3|111001.3|111048.4|110998.4|22
1739835240000|2025-02-17 23:34:00|111048.6|110998.6|111047.7|110997.7|111051.4|111001.4|111044.8|110994.8|33
1739835250000|2025-02-17 23:34:10|111045.5|110995.5|111051.9|111001.9|111087.7|111002.8|111045.3|110959.9|30
1739835260000|2025-02-17 23:34:20|111052|111002|111051.9|111001.9|111052|111002|111051.9|111001.9|2
1739835270000|2025-02-17 23:34:30|111052|111002|111052|111002|111052.7|111002.7|111052|111002|3
1739835280000|2025-02-17 23:34:40|111052.1|111002.1|111124.1|110928.3|111124.1|111002.1|111052|110928.3|3
1739835290000|2025-02-17 23:34:50|111123.9|110928.4|111050.1|111000.1|111123.9|111001.1|111047.3|110928.4|26
1739835300000|2025-02-17 23:35:00|111048.9|110998.9|111050.3|111000.3|111050.8|111000.8|111048.9|110998.9|6
1739835310000|2025-02-17 23:35:10|111052.1|111002.1|111052.1|111002.1|111052.1|111002.1|111051.7|111001.7|3
1739835330000|2025-02-17 23:35:30|111050.2|111000.2|111050.2|111000.2|111050.2|111000.2|111050.2|111000.2|1
1739835340000|2025-02-17 23:35:40|111050.1|111000.1|111110.7|110921|111110.9|111000.2|111050.1|110920|7
1739835350000|2025-02-17 23:35:50|111111.1|110920.6|111051.6|111001.6|111121.1|111001.6|111051.5|110920.6|9
1739835360000|2025-02-17 23:36:00|111054.2|111004.2|111053.7|111003.7|111054.2|111004.2|111051.3|111001.3|10
1739835370000|2025-02-17 23:36:10|111052.9|111002.9|111053.1|111003.1|111053.1|111003.1|111052.9|111002.9|2
1739835380000|2025-02-17 23:36:20|111053|111003|111053.1|111003.1|111053.2|111003.2|111053|111003|5
1739835390000|2025-02-17 23:36:30|111053.7|111003.7|111118.4|110927.1|111118.5|111003.7|111053.7|110926.5|4
1739835400000|2025-02-17 23:36:40|111117.9|110927.5|111118.1|110926.5|111118.1|110927.5|111117.9|110924.8|6
1739835410000|2025-02-17 23:36:50|111053.5|110924.5|111054.2|111004.2|111054.2|111004.2|111053.5|110924.5|6
1739835420000|2025-02-17 23:37:00|111054.3|111004.3|111054.1|111004.1|111054.3|111004.3|111054|111004|4
1739835430000|2025-02-17 23:37:10|111053.4|111003.4|111053.5|111003.5|111053.6|111003.6|111053.4|111003.4|4
1739835440000|2025-02-17 23:37:20|111118.1|110926.1|111117.1|110926|111118.1|110926.1|111117.1|110926|3
1739835450000|2025-02-17 23:37:30|111116.8|110926.5|111116.7|110924.8|111116.8|110926.5|111116.7|110924.8|3
1739835460000|2025-02-17 23:37:40|111117.8|110925.3|111052.2|111002.2|111117.8|111002.2|111052.2|110925.3|3
1739835470000|2025-02-17 23:37:50|111052.1|111002.1|111052.2|111002.2|111052.2|111002.2|111052.1|111002.1|2
1739835480000|2025-02-17 23:38:00|111054.5|111004.5|111052.7|111002.7|111054.5|111004.5|111052.6|111002.6|6
1739835490000|2025-02-17 23:38:10|111051.1|111001.1|111051.2|111001.2|111051.2|111001.2|111051.1|111001.1|2
1739835500000|2025-02-17 23:38:20|111051.1|111001.1|111061|111011|111063.7|111013.7|111048.9|110998.9|32
1739835510000|2025-02-17 23:38:30|111060.9|111010.9|111054|111004|111066.4|111016.4|111049.3|110999.3|50
1739835520000|2025-02-17 23:38:40|111051.3|111001.3|111053.9|111003.9|111054|111004|111051.3|111001.3|4
1739835540000|2025-02-17 23:39:00|111045.1|110995.1|111055.1|111005.1|111055.1|111005.1|111045.1|110995.1|4
1739835550000|2025-02-17 23:39:10|111121.4|110928.9|111057|111007|111121.4|111007.1|111057|110928.9|4
1739835560000|2025-02-17 23:39:20|111057.1|111007.1|111057.3|111007.3|111057.4|111007.4|111057|111007|6
1739835580000|2025-02-17 23:39:40|111057.2|111007.2|111127.6|110927.6|111127.6|111009.4|111053.7|110927.6|39
1739835590000|2025-02-17 23:39:50|111130.3|110930.3|111148.2|110948.2|111182.6|111009.9|111055.8|110930.3|31
1739835600000|2025-02-17 23:40:00|111149.7|110949.7|111110.9|110983.2|111149.7|111014.8|111056.1|110946.2|26
1739835610000|2025-02-17 23:40:10|111114.2|110986.5|111056.5|111006.5|111145.8|111006.5|111056.5|110945.8|23
1739835620000|2025-02-17 23:40:20|111059.8|111009.8|111075.9|111025.9|111145.3|111025.9|111056.2|110935.7|36
1739835630000|2025-02-17 23:40:30|111073|111023|111086.4|111036.4|111086.8|111036.8|111072.8|111022.8|47
1739835640000|2025-02-17 23:40:40|111086.8|111036.8|111153.5|110957.6|111157|111040.6|111083.9|110957.6|35
1739835650000|2025-02-17 23:40:50|111152.2|110956.3|111084.3|111034.3|111153.5|111039.1|111079.7|110956.3|32
1739835660000|2025-02-17 23:41:00|111082.9|111032.9|111153.2|110959.6|111158|111043.8|111082.9|110959|26
1739835670000|2025-02-17 23:41:10|111085.9|111035.9|111093.8|111043.8|111093.8|111043.8|111084.4|111034.4|39
1739835680000|2025-02-17 23:41:20|111158.5|110966.6|111161.5|110961.5|111161.5|111046.2|111090.3|110960.9|21
1739835690000|2025-02-17 23:41:30|111094.4|111044.4|111096.9|111046.9|111097.6|111047.6|111087.3|111037.3|13
1739835700000|2025-02-17 23:41:40|111089.3|111039.3|111090.2|111040.2|111090.8|111040.8|111088|111038|12
1739835710000|2025-02-17 23:41:50|111090.8|111040.8|111089.6|111039.6|111090.8|111040.8|111087.4|111037.4|5
1739835720000|2025-02-17 23:42:00|111086.1|111036.1|111087.6|111037.6|111113.5|111063.5|111083.6|111033.6|53
1739835730000|2025-02-17 23:42:10|111157.7|110967.7|111091.9|111041.9|111157.7|111042.1|111086|110966.5|19
1739835740000|2025-02-17 23:42:20|111092.4|111042.4|111131.1|111003.4|111186.1|111065.6|111076.5|110967.3|41
1739835750000|2025-02-17 23:42:30|111086.8|111002.4|111175.1|110975.1|111175.6|111036.8|111086.8|110970.5|24
1739835760000|2025-02-17 23:42:40|111173.7|110973.7|111134.8|111005.2|111176.4|111036.1|111079.8|110972.4|37
1739835770000|2025-02-17 23:42:50|111134.3|111004.7|111148.8|111022.6|111170.2|111064.7|111093.5|111001.9|52
1739835780000|2025-02-17 23:43:00|111109.4|111059.4|111116.9|111066.9|111148.6|111068.1|111106.1|111019.7|23
1739835790000|2025-02-17 23:43:10|111114.7|111064.7|111107.3|111057.3|111189.6|111069.8|111093.6|110985.2|52
1739835800000|2025-02-17 23:43:20|111107|111057|111116.2|111066.2|111181.6|111068.5|111103|110980.1|26
1739835810000|2025-02-17 23:43:30|111190|110990.6|111112.9|111062.9|111190|111065.3|111107.9|110990.6|24
1739835820000|2025-02-17 23:43:40|111112.3|111062.3|111113|111063|111113|111063|111112.3|111062.3|3
1739835830000|2025-02-17 23:43:50|111114.1|111064.1|111113.7|111063.7|111114.1|111064.1|111113.5|111063.5|4
1739835840000|2025-02-17 23:44:00|111113.1|111063.1|111185.8|110986.7|111185.8|111063.1|111110.9|110985.2|7
1739835850000|2025-02-17 23:44:10|111116.3|111066.3|111187.7|110989.3|111187.7|111069.7|111115.7|110987.1|29
1739835860000|2025-02-17 23:44:20|111187|110989.7|111114.9|111064.9|111187|111066.9|111111.7|110986.3|28
1739835870000|2025-02-17 23:44:30|111113.6|111063.6|111110.8|111060.8|111183.7|111064|111107.4|110985.1|19
1739835880000|2025-02-17 23:44:40|111110.3|111060.3|111107.5|111057.5|111180.4|111062.7|111107.5|110988.2|27
1739835890000|2025-02-17 23:44:50|111109.3|111059.3|111108.6|111058.6|111109.9|111059.9|111106|111056|21
1739835900000|2025-02-17 23:45:00|111106.9|111056.9|111105.6|111055.6|111110.7|111060.7|111105.6|111055.6|11
1739835910000|2025-02-17 23:45:10|111105.7|111055.7|111105.8|111055.8|111105.8|111055.8|111105.7|111055.7|2
1739835920000|2025-02-17 23:45:20|111105.9|111055.9|111105.2|111055.2|111105.9|111055.9|111105.2|111055.2|2
1739835930000|2025-02-17 23:45:30|111106.9|111056.9|111101.5|111051.5|111106.9|111056.9|111100.9|111050.9|5
1739835940000|2025-02-17 23:45:40|111101.3|111051.3|111096.2|111046.2|111117.6|111067.6|111090|111040|21
1739835950000|2025-02-17 23:45:50|111095.5|111045.5|111091.1|111041.1|111095.5|111045.5|111090|111040|7
1739835960000|2025-02-17 23:46:00|111090.5|111040.5|111090.2|111040.2|111090.5|111040.5|111087.7|111037.7|9
1739835980000|2025-02-17 23:46:20|111090.9|111040.9|111095|111045|111095|111045|111090.9|111040.9|6
1739835990000|2025-02-17 23:46:30|111094.4|111044.4|111093.7|111043.7|111096|111046|111093.5|111043.5|5
1739836000000|2025-02-17 23:46:40|111092.2|111042.2|111091.9|111041.9|111092.2|111042.2|111091.5|111041.5|5
1739836010000|2025-02-17 23:46:50|111092|111042|111094.3|111044.3|111094.9|111044.9|111092|111042|9
1739836020000|2025-02-17 23:47:00|111093.6|111043.6|111090.1|111040.1|111093.6|111043.6|111090.1|111040.1|6
1739836030000|2025-02-17 23:47:10|111090|111040|111090.5|111040.5|111090.5|111040.5|111089.9|111039.9|4
1739836040000|2025-02-17 23:47:20|111090.4|111040.4|111090.2|111040.2|111090.4|111040.4|111090.2|111040.2|2
1739836050000|2025-02-17 23:47:30|111158.9|110974.5|111158.9|110974.5|111158.9|110974.5|111158.9|110974.5|1
1739836060000|2025-02-17 23:47:40|111159|110975.5|111160|110975.5|111160|110975.5|111159|110975.5|3
1739836070000|2025-02-17 23:47:50|111092.3|111042.3|111092.5|111042.5|111092.9|111042.9|111092.3|111042.3|4
1739836080000|2025-02-17 23:48:00|111094.2|111044.2|111095|111045|111095.9|111045.9|111094.2|111044.2|3
1739836090000|2025-02-17 23:48:10|111095.5|111045.5|111096|111046|111096.1|111046.1|111095.5|111045.5|4
1739836100000|2025-02-17 23:48:20|111096.7|111046.7|111114.8|111064.8|111168|111066.7|111091.5|111032|22
1739836110000|2025-02-17 23:48:30|111106.6|111056.6|111098.7|111048.7|111106.6|111056.6|111092|111042|6
1739836120000|2025-02-17 23:48:40|111098.1|111048.1|111089.8|111039.8|111098.1|111048.1|111089.8|111039.8|8
1739836130000|2025-02-17 23:48:50|111090.1|111040.1|111089.8|111039.8|111090.4|111040.4|111089.8|111039.8|3
1739836140000|2025-02-17 23:49:00|111088|111038|111088.1|111038.1|111089.4|111039.4|111087.4|111037.4|7
1739836150000|2025-02-17 23:49:10|111091|111041|111087.2|111037.2|111091|111041|111086.8|111036.8|5
1739836160000|2025-02-17 23:49:20|111087.4|111037.4|111087.6|111037.6|111087.6|111037.6|111087.4|111037.4|2
1739836170000|2025-02-17 23:49:30|111089.9|111039.9|111090.9|111040.9|111092|111042|111089.9|111039.9|4
1739836180000|2025-02-17 23:49:40|111093.3|111043.3|111091.7|111041.7|111093.3|111043.3|111091.7|111041.7|3
1739836190000|2025-02-17 23:49:50|111091.6|111041.6|111092.1|111042.1|111092.1|111042.1|111091.4|111041.4|3
1739836200000|2025-02-17 23:50:00|111092.2|111042.2|111091|111041|111092.3|111042.3|111088.2|111038.2|14
1739836210000|2025-02-17 23:50:10|111091.1|111041.1|111091.1|111041.1|111091.1|111041.1|111091.1|111041.1|1
1739836220000|2025-02-17 23:50:20|111091|111041|111091|111041|111091|111041|111091|111041|1
1739836230000|2025-02-17 23:50:30|111090|111040|111155.4|110969.7|111155.4|111041|111090|110969.7|5
1739836240000|2025-02-17 23:50:40|111158.1|110972.6|111158.1|110972.6|111158.1|110972.6|111158.1|110972.6|2
1739836250000|2025-02-17 23:50:50|111159.9|110974.8|111159.9|110974.8|111159.9|110974.8|111159.9|110974.8|2
1739836260000|2025-02-17 23:51:00|111092.5|111042.5|111101.9|111051.9|111101.9|111051.9|111090.9|111040.9|8
1739836270000|2025-02-17 23:51:10|111102.5|111052.5|111091.2|111041.2|111103.8|111053.8|111091.2|111041.2|9
1739836280000|2025-02-17 23:51:20|111112.7|111062.7|111096.6|111046.6|111114.8|111064.8|111084.4|111034.4|32
1739836290000|2025-02-17 23:51:30|111096.5|111046.5|111098.2|111048.2|111098.2|111048.2|111096.5|111046.5|3
1739836300000|2025-02-17 23:51:40|111098|111048|111098|111048|111098.5|111048.5|111097.8|111047.8|7
1739836310000|2025-02-17 23:51:50|111097.9|111047.9|111097.8|111047.8|111097.9|111047.9|111097.8|111047.8|2
1739836320000|2025-02-17 23:52:00|111084.9|111034.9|111099|111049|111106.9|111056.9|111084.9|111034.9|6
1739836330000|2025-02-17 23:52:10|111102.8|111052.8|111138.4|111012.1|111139.8|111052.8|111101|111012|7
1739836340000|2025-02-17 23:52:20|111100.3|111012.8|111100.3|111050.3|111100.3|111050.3|111100.3|111012.8|2
1739836350000|2025-02-17 23:52:30|111100.2|111050.2|111100.2|111050.2|111100.2|111050.2|111100.2|111050.2|1
1739836360000|2025-02-17 23:52:40|111100.3|111050.3|111165.6|110983.2|111166.8|111050.3|111100.3|110982.9|6
1739836370000|2025-02-17 23:52:50|111103.4|111053.4|111142.6|111011|111142.6|111053.4|111090.6|111007.9|8
1739836380000|2025-02-17 23:53:00|111145|111013.3|111115.4|111065.4|111167|111066.6|111105.2|111013.3|14
1739836390000|2025-02-17 23:53:10|111115.9|111065.9|111115.9|111065.9|111116|111066|111115.9|111065.9|3
1739836400000|2025-02-17 23:53:20|111116|111066|111113.7|111063.7|111116.1|111066.1|111113.7|111063.7|6
1739836410000|2025-02-17 23:53:30|111110.9|111060.9|111115.7|111065.7|111159|111069.4|111110.9|111027.2|12
1739836420000|2025-02-17 23:53:40|111115.8|111065.8|111115.7|111065.7|111115.8|111065.8|111115.7|111065.7|4
1739836430000|2025-02-17 23:53:50|111115.8|111065.8|111115.7|111065.7|111115.8|111065.8|111115.7|111065.7|2
1739836440000|2025-02-17 23:54:00|111178.4|111001.8|111178.1|111002.1|111178.4|111002.1|111178.1|111001.8|3
1739836450000|2025-02-17 23:54:10|111177.7|111002.5|111177.3|111002.9|111177.7|111002.9|111177.3|111002.5|4
1739836460000|2025-02-17 23:54:20|111178.2|111004.8|111110.9|111060.9|111181.5|111065.2|111110.9|111004.8|8
1739836470000|2025-02-17 23:54:30|111111|111061|111110.9|111060.9|111111|111061|111109.6|111059.6|4
1739836480000|2025-02-17 23:54:40|111110.2|111060.2|111109.3|111059.3|111110.2|111060.2|111109.3|111059.3|4
1739836490000|2025-02-17 23:54:50|111166.5|111000.1|111164.7|111001.9|111177.5|111002.9|111164.7|111000.1|5
1739836500000|2025-02-17 23:55:00|111164.4|111003.5|111164.1|111002.1|111164.4|111003.5|111162.4|111000.1|8
1739836510000|2025-02-17 23:55:10|111162.4|111003.8|111110.8|111060.8|111164.1|111060.8|111110.8|111003.8|7
1739836520000|2025-02-17 23:55:20|111111.1|111061.1|111111.3|111061.3|111111.4|111061.4|111111.1|111061.1|3
1739836530000|2025-02-17 23:55:30|111110.7|111060.7|111109|111059|111110.7|111060.7|111106.6|111056.6|6
1739836540000|2025-02-17 23:55:40|111109.1|111059.1|111109.1|111059.1|111109.2|111059.2|111107.8|111057.8|6
1739836560000|2025-02-17 23:56:00|111106.6|111056.6|111103.9|111053.9|111106.6|111056.6|111102.2|111052.2|7
1739836570000|2025-02-17 23:56:10|111106.2|111056.2|111106.6|111056.6|111106.6|111056.6|111104.5|111054.5|6
1739836580000|2025-02-17 23:56:20|111105.9|111055.9|111106.6|111056.6|111106.6|111056.6|111105.2|111055.2|4
1739836590000|2025-02-17 23:56:30|111163|111004.7|111163|111004.7|111163|111004.7|111163|111004.7|1
1739836600000|2025-02-17 23:56:40|111159.4|111001.1|111159.4|111001.1|111159.4|111001.1|111159.4|111001.1|2
1739836620000|2025-02-17 23:57:00|111106.7|111056.7|111106.7|111056.7|111106.7|111056.7|111106.7|111056.7|1
1739836630000|2025-02-17 23:57:10|111104.8|111054.8|111104.8|111054.8|111104.8|111054.8|111104.8|111054.8|1
1739836640000|2025-02-17 23:57:20|111104.9|111054.9|111106.8|111056.8|111106.8|111056.8|111104.9|111054.9|2
1739836650000|2025-02-17 23:57:30|111159.6|111001.4|111165|111006.9|111165|111006.9|111158.9|110999.7|5
1739836660000|2025-02-17 23:57:40|111162.8|111004.8|111162.8|111004.8|111162.8|111004.8|111162.8|111004.8|1
1739836670000|2025-02-17 23:57:50|111159.5|111001.5|111107.6|111057.6|111159.5|111057.6|111107.6|111001.5|3
1739836680000|2025-02-17 23:58:00|111105.3|111055.3|111104.6|111054.6|111105.3|111055.3|111104.6|111054.6|3
1739836690000|2025-02-17 23:58:10|111090.7|111040.7|111099.5|111049.5|111164.3|111059.5|111090.7|111019|22
1739836700000|2025-02-17 23:58:20|111099.3|111049.3|111099.2|111049.2|111099.3|111049.3|111099.2|111049.2|2
1739836720000|2025-02-17 23:58:40|111155.5|110990.3|111099.3|111049.3|111155.5|111053.5|111099.3|110990.3|8
1739836730000|2025-02-17 23:58:50|111099.2|111049.2|111098.7|111048.7|111099.2|111049.2|111098.7|111048.7|3
1739836740000|2025-02-17 23:59:00|111098.9|111048.9|111101.1|111051.1|111101.6|111051.6|111098.9|111048.9|6
1739836750000|2025-02-17 23:59:10|111101|111051|111101|111051|111101|111051|111101|111051|1
1739836760000|2025-02-17 23:59:20|111101.1|111051.1|111102.2|111052.2|111102.8|111052.8|111098.2|111048.2|10
1739836780000|2025-02-17 23:59:40|111102.4|111052.4|111101.1|111051.1|111102.6|111052.6|111099.9|111049.9|7
1739836790000|2025-02-17 23:59:50|111103.8|111053.8|111100.1|111050.1|111103.8|111053.8|111099.1|111049.1|11
1739836800000|2025-02-18 00:00:00|111101.6|111051.6|111098.8|111048.8|111101.6|111051.6|111098.3|111048.3|9
1739836810000|2025-02-18 00:00:10|111098.1|111048.1|111090.2|111040.2|111098.1|111048.1|111090.2|111040.2|13
1739836820000|2025-02-18 00:00:20|111086.9|111036.9|111095.6|111045.6|111095.6|111045.6|111086.9|111036.9|15
1739836830000|2025-02-18 00:00:30|111096.7|111046.7|111099.6|111049.6|111109.5|111059.5|111094|111044|12
1739836840000|2025-02-18 00:00:40|111099.9|111049.9|111102.5|111052.5|111104.9|111054.9|111099.8|111049.8|15
1739836850000|2025-02-18 00:00:50|111102|111052|111101.9|111051.9|111106.6|111056.6|111100.4|111050.4|17
1739836860000|2025-02-18 00:01:00|111105|111055|111106.2|111056.2|111109.2|111059.2|111103.8|111053.8|10
1739836870000|2025-02-18 00:01:10|111108.3|111058.3|111106|111056|111108.6|111058.6|111104.7|111054.7|6
1740009600000|2025-02-21740096000000|2025-02-21 00:00:00|110994.3|110944.3|110998.3|110948.3|111002|110952|110994.3|110944.3|13
1740096010000|2025-02-21 00:00:10|110998.2|110948.2|111004|110954|111004|110954|110998.2|110948.2|11
1740096020000|2025-02-21 00:00:20|111003.9|110953.9|111002.6|110952.6|111003.9|110953.9|111001.9|110951.9|11
1740096030000|2025-02-21 00:00:30|111003.1|110953.1|110999.4|110949.4|111003.1|110953.1|110998.7|110948.7|12
1740096040000|2025-02-21 00:00:40|110998.9|110948.9|111003.2|110953.2|111005.4|110955.4|110997.8|110947.8|17
1740096050000|2025-02-21 00:00:50|111003.5|110953.5|111004.2|110954.2|111004.5|110954.5|111002|110952|16
1740096060000|2025-02-21 00:01:00|111004.3|110954.3|111003.1|110953.1|111009|110959|111002.9|110952.9|17
1740096070000|2025-02-21 00:01:10|111005|110955|111010.2|110960.2|111017.9|110967.9|111000.9|110950.9|31
1740096080000|2025-02-21 00:01:20|111010.1|110960.1|111004.9|110954.9|111010.2|110960.2|111004.9|110954.9|16
1740096090000|2025-02-21 00:01:30|111004.4|110954.4|111003.2|110953.2|111005.1|110955.1|110998.8|110948.8|16
1740096100000|2025-02-21 00:01:40|111003.3|110953.3|111004.1|110954.1|111007.6|110957.6|111002.7|110952.7|16
1740096110000|2025-02-21 00:01:50|111004|110954|111007.9|110957.9|111007.9|110957.9|111004|110954|10
1740096120000|2025-02-21 00:02:00|111008.3|110958.3|111005|110955|111008.8|110958.8|111002.3|110952.3|14
1740096130000|2025-02-21 00:02:10|111005.2|110955.2|111006.8|110956.8|111007.6|110957.6|111005.1|110955.1|9
1740096140000|2025-02-21 00:02:20|111006.4|110956.4|111011.7|110961.7|111012.4|110962.4|111006.4|110956.4|13
1740096150000|2025-02-21 00:02:30|111011.8|110961.8|111009.2|110959.2|111015.2|110965.2|111009.2|110959.2|13
1740096160000|2025-02-21 00:02:40|111011.3|110961.3|111012.2|110962.2|111028.8|110978.8|111009.4|110959.4|37
1740096170000|2025-02-21 00:02:50|111008.9|110958.9|111017.7|110967.7|111017.8|110967.8|111008.9|110958.9|17
1740096180000|2025-02-21 00:03:00|111017.3|110967.3|111020.9|110970.9|111020.9|110970.9|111016.3|110966.3|11
1740096190000|2025-02-21 00:03:10|111020.8|110970.8|111015.2|110965.2|111021.4|110971.4|111013.3|110963.3|15
1740096200000|2025-02-21 00:03:20|111015.6|110965.6|111016.3|110966.3|111022.1|110972.1|111010.9|110960.9|22
1740096210000|2025-02-21 00:03:30|111016.4|110966.4|111017.5|110967.5|111023.1|110973.1|111016.4|110966.4|4
1740096220000|2025-02-21 00:03:40|111018.1|110968.1|111024.1|110974.1|111031.9|110981.9|111018|110968|20
1740096230000|2025-02-21 00:03:50|111024.3|110974.3|111024.6|110974.6|111026.5|110976.5|111021.2|110971.2|8
1740096240000|2025-02-21 00:04:00|111022.9|110972.9|111016.5|110966.5|111023.6|110973.6|111016.5|110966.5|14
1740096250000|2025-02-21 00:04:10|111016.1|110966.1|111017.5|110967.5|111017.5|110967.5|111016|110966|10
1740096260000|2025-02-21 00:04:20|111016.7|110966.7|111019.3|110969.3|111026.5|110976.5|111016.7|110966.7|20
1740096270000|2025-02-21 00:04:30|111024.3|110974.3|111024.5|110974.5|111024.5|110974.5|111016.4|110966.4|7
1740096280000|2025-02-21 00:04:40|111019.7|110969.7|111024.6|110974.6|111025|110975|111019.6|110969.6|6
1740096290000|2025-02-21 00:04:50|111024.8|110974.8|111019.1|110969.1|111024.9|110974.9|111019.1|110969.1|3
1740096300000|2025-02-21 00:05:00|111019.2|110969.2|111019|110969|111019.3|110969.3|111019|110969|4
1740096310000|2025-02-21 00:05:10|111019.2|110969.2|111019|110969|111019.2|110969.2|111019|110969|2
1740096320000|2025-02-21 00:05:20|111019.2|110969.2|111019|110969|111019.2|110969.2|111019|110969|2
1740096330000|2025-02-21 00:05:30|111022.9|110972.9|111017.6|110967.6|111033|110983|111016|110966|24
1740096340000|2025-02-21 00:05:40|111017.7|110967.7|111018.2|110968.2|111018.5|110968.5|111017.7|110967.7|7
1740096350000|2025-02-21 00:05:50|111018.3|110968.3|111016|110966|111018.3|110968.3|111016|110966|6
1740096360000|2025-02-21 00:06:00|111018.4|110968.4|111017.1|110967.1|111024.2|110974.2|111014.8|110964.8|24
1740096370000|2025-02-21 00:06:10|111017.3|110967.3|111018.6|110968.6|111019.1|110969.1|111015.1|110965.1|16
1740096380000|2025-02-21 00:06:20|111018.5|110968.5|111013|110963|111022.4|110972.4|111012.3|110962.3|12
1740096390000|2025-02-21 00:06:30|111012.8|110962.8|111013|110963|111015.5|110965.5|111011.6|110961.6|13
1740096400000|2025-02-21 00:06:40|111012.9|110962.9|111009.9|110959.9|111018.9|110968.9|111009.9|110959.9|17
1740096410000|2025-02-21 00:06:50|111013.8|110963.8|111015.4|110965.4|111017.4|110967.4|111013.2|110963.2|15
1740096420000|2025-02-21 00:07:00|111011.9|110961.9|111010.3|110960.3|111019.7|110969.7|111007.8|110957.8|20
1740096430000|2025-02-21 00:07:10|111008|110958|111014.8|110964.8|111022.1|110972.1|111008|110958|15
1740096440000|2025-02-21 00:07:20|111014.6|110964.6|111019.5|110969.5|111025.1|110975.1|111014.4|110964.4|23
1740096450000|2025-02-21 00:07:30|111022.3|110972.3|111015.9|110965.9|111022.5|110972.5|111015.5|110965.5|10
1740096460000|2025-02-21 00:07:40|111016.1|110966.1|111021.9|110971.9|111021.9|110971.9|111013.9|110963.9|7
1740096470000|2025-02-21 00:07:50|111016.9|110966.9|111020.7|110970.7|111020.8|110970.8|111014|110964|13
1740096480000|2025-02-21 00:08:00|111015.5|110965.5|111020|110970|111029.9|110979.9|111013|110963|22
1740096490000|2025-02-21 00:08:10|111019.7|110969.7|111018.9|110968.9|111019.7|110969.7|111008.3|110958.3|14
1740096500000|2025-02-21 00:08:20|111014.6|110964.6|111014.5|110964.5|111014.6|110964.6|111014.5|110964.5|2
1740096510000|2025-02-21 00:08:30|111016.5|110966.5|111019.7|110969.7|111021.4|110971.4|111014.5|110964.5|15
1740096520000|2025-02-21 00:08:40|111022|110972|111016.8|110966.8|111022.1|110972.1|111014.1|110964.1|9
1740096530000|2025-02-21 00:08:50|111014.7|110964.7|111018.3|110968.3|111021.1|110971.1|111013.9|110963.9|14
1740096540000|2025-02-21 00:09:00|111020.3|110970.3|111015.4|110965.4|111020.3|110970.3|111015.4|110965.4|7
1740096550000|2025-02-21 00:09:10|111020.9|110970.9|111010.3|110960.3|111021.1|110971.1|111010.3|110960.3|8
1740096560000|2025-02-21 00:09:20|111016.1|110966.1|111021.8|110971.8|111024.4|110974.4|111016.1|110966.1|24
1740096570000|2025-02-21 00:09:30|111024.5|110974.5|111018.5|110968.5|111024.5|110974.5|111015.5|110965.5|15
1740096580000|2025-02-21 00:09:40|111016.7|110966.7|111017.1|110967.1|111017.4|110967.4|111014.8|110964.8|10
1740096590000|2025-02-21 00:09:50|111014.9|110964.9|111015.3|110965.3|111017.6|110967.6|111014.8|110964.8|14
1740096600000|2025-02-21 00:10:00|111017.1|110967.1|111018.5|110968.5|111018.5|110968.5|111015.4|110965.4|9
1740096610000|2025-02-21 00:10:10|111018.8|110968.8|111016.6|110966.6|111019.4|110969.4|111016.6|110966.6|10
1740096620000|2025-02-21 00:10:20|111018.5|110968.5|111025.7|110975.7|111025.7|110975.7|111017.1|110967.1|21
1740096630000|2025-02-21 00:10:30|111026.3|110976.3|111022.5|110972.5|111028|110978|111021.5|110971.5|27
1740096640000|2025-02-21 00:10:40|111021.5|110971.5|111023.4|110973.4|111023.4|110973.4|111021.2|110971.2|11
1740096650000|2025-02-21 00:10:50|111023.3|110973.3|111019.4|110969.4|111026.4|110976.4|111018.4|110968.4|18
1740096660000|2025-02-21 00:11:00|111019.3|110969.3|111019.8|110969.8|111031.1|110981.1|111019.3|110969.3|14
1740096670000|2025-02-21 00:11:10|111018.9|110968.9|111021.4|110971.4|111022.4|110972.4|111016.5|110966.5|12
1740096680000|2025-02-21 00:11:20|111021.9|110971.9|111015.9|110965.9|111021.9|110971.9|111015.8|110965.8|9
1740096690000|2025-02-21 00:11:30|111015.8|110965.8|111013.9|110963.9|111016.6|110966.6|111012.9|110962.9|11
1740096700000|2025-02-21 00:11:40|111014.1|110964.1|111012.2|110962.2|111014.3|110964.3|111012.2|110962.2|8
1740096710000|2025-02-21 00:11:50|111025.1|110975.1|111014.8|110964.8|111025.1|110975.1|111012.8|110962.8|28
1740096720000|2025-02-21 00:12:00|111014.9|110964.9|111017.6|110967.6|111019.9|110969.9|111014.9|110964.9|9
1740096730000|2025-02-21 00:12:10|111017.5|110967.5|111017.1|110967.1|111017.6|110967.6|111017.1|110967.1|6
1740096740000|2025-02-21 00:12:20|111014.2|110964.2|111016.4|110966.4|111025.4|110975.4|111014.2|110964.2|26
1740096750000|2025-02-21 00:12:30|111016.7|110966.7|111017.1|110967.1|111021.9|110971.9|111016.7|110966.7|7
1740096760000|2025-02-21 00:12:40|111016.9|110966.9|111017.3|110967.3|111021.3|110971.3|111016.9|110966.9|5
1740096770000|2025-02-21 00:12:50|111016.8|110966.8|111017.3|110967.3|111022.6|110972.6|111014.8|110964.8|9
1740096780000|2025-02-21 00:13:00|111017.5|110967.5|111020.9|110970.9|111020.9|110970.9|111011.1|110961.1|8
1740096790000|2025-02-21 00:13:10|111015.8|110965.8|111015.7|110965.7|111015.9|110965.9|111015.7|110965.7|3
1740096800000|2025-02-21 00:13:20|111015.8|110965.8|111017.3|110967.3|111017.3|110967.3|111014.4|110964.4|6
1740096810000|2025-02-21 00:13:30|111017.4|110967.4|111017.4|110967.4|111017.4|110967.4|111017.3|110967.3|3
1740096820000|2025-02-21 00:13:40|111014.3|110964.3|111016.7|110966.7|111016.7|110966.7|111008.5|110958.5|8
1740096830000|2025-02-21 00:13:50|111016.9|110966.9|111017.4|110967.4|111019.8|110969.8|111016.7|110966.7|6
1740096840000|2025-02-21 00:14:00|111016.2|110966.2|111016.3|110966.3|111016.3|110966.3|111016.2|110966.2|2
1740096850000|2025-02-21 00:14:10|111016.5|110966.5|111021.7|110971.7|111022.6|110972.6|111014.6|110964.6|16
1740096860000|2025-02-21 00:14:20|111015.6|110965.6|111021.2|110971.2|111021.7|110971.7|111015.6|110965.6|10
1740096870000|2025-02-21 00:14:30|111021.1|110971.1|111024.4|110974.4|111024.4|110974.4|111016.2|110966.2|11
1740096880000|2025-02-21 00:14:40|111024.3|110974.3|111024.3|110974.3|111024.4|110974.4|111024.2|110974.2|5
1740096890000|2025-02-21 00:14:50|111023.8|110973.8|111019|110969|111023.8|110973.8|111018.9|110968.9|4
1740096900000|2025-02-21 00:15:00|111018.9|110968.9|111020.8|110970.8|111022|110972|111018.9|110968.9|4
1740096910000|2025-02-21 00:15:10|111021.1|110971.1|111016.7|110966.7|111023.3|110973.3|111016.7|110966.7|8
1740096920000|2025-02-21 00:15:20|111014.8|110964.8|111018.9|110968.9|111025|110975|111010.4|110960.4|39
1740096930000|2025-02-21 00:15:30|111018.4|110968.4|111021.5|110971.5|111026.3|110976.3|111018.4|110968.4|10
1740096940000|2025-02-21 00:15:40|111021.4|110971.4|111026.4|110976.4|111026.7|110976.7|111021.4|110971.4|4
1740096950000|2025-02-21 00:15:50|111026.5|110976.5|111017.6|110967.6|111068|110979.5|111017.6|110928.8|22
1740096960000|2025-02-21 00:16:00|111017.8|110967.8|111020.2|110970.2|111026.4|110976.4|111013.6|110963.6|14
1740096970000|2025-02-21 00:16:10|111016.9|110966.9|111015.9|110965.9|111021.4|110971.4|111015.6|110965.6|17
1740096980000|2025-02-21 00:16:20|111016.1|110966.1|111015.7|110965.7|111016.3|110966.3|111015.6|110965.6|7
1740096990000|2025-02-21 00:16:30|111015.6|110965.6|111016.8|110966.8|111017.2|110967.2|111015.6|110965.6|16
1740097000000|2025-02-21 00:16:40|111016|110966|111023.4|110973.4|111023.4|110973.4|111016|110966|11
1740097010000|2025-02-21 00:16:50|111023.3|110973.3|111020.4|110970.4|111027.1|110977.1|111019.3|110969.3|16
1740097020000|2025-02-21 00:17:00|111020.5|110970.5|111024.8|110974.8|111029|110979|111018|110968|26
1740097030000|2025-02-21 00:17:10|111019.2|110969.2|111020.9|110970.9|111026.5|110976.5|111018.2|110968.2|33
1740097040000|2025-02-21 00:17:20|111020.1|110970.1|111021.8|110971.8|111026.4|110976.4|111020.1|110970.1|26
1740097050000|2025-02-21 00:17:30|111020.2|110970.2|111026.5|110976.5|111026.5|110976.5|111019.5|110969.5|22
1740097060000|2025-02-21 00:17:40|111027.2|110977.2|111025.2|110975.2|111027.2|110977.2|111019.9|110969.9|23
1740097070000|2025-02-21 00:17:50|111022.8|110972.8|111020.9|110970.9|111026.4|110976.4|111017|110967|17
1740097080000|2025-02-21 00:18:00|111024.3|110974.3|111027.8|110977.8|111030.4|110980.4|111019.8|110969.8|22
1740097090000|2025-02-21 00:18:10|111027.7|110977.7|111022.3|110972.3|111036.4|110986.4|111010.6|110960.6|34
1740097100000|2025-02-21 00:18:20|111021|110971|111028.6|110978.6|111028.6|110978.6|111016.5|110966.5|23
1740097110000|2025-02-21 00:18:30|111027.7|110977.7|111027.6|110977.6|111033|110983|111016.8|110966.8|15
1740097120000|2025-02-21 00:18:40|111027.9|110977.9|111025.9|110975.9|111032.8|110982.8|111025.8|110975.8|16
1740097130000|2025-02-21 00:18:50|111023.6|110973.6|111027.5|110977.5|111027.7|110977.7|111016.1|110966.1|19
1740097140000|2025-02-21 00:19:00|111027.9|110977.9|111026.1|110976.1|111028.2|110978.2|111026.1|110976.1|13
1740097150000|2025-02-21 00:19:10|111026|110976|111026.6|110976.6|111035.2|110985.2|111023.8|110973.8|18
1740097160000|2025-02-21 00:19:20|111027|110977|111027.1|110977.1|111027.2|110977.2|111026.2|110976.2|10
1740097170000|2025-02-21 00:19:30|111027|110977|111020.7|110970.7|111032.4|110982.4|111020.7|110970.7|16
1740097180000|2025-02-21 00:19:40|111022.5|110972.5|111031.2|110981.2|111034.7|110984.7|111022.5|110972.5|42
1740097190000|2025-02-21 00:19:50|111031|110981|111029.1|110979.1|111034.1|110984.1|111022.9|110972.9|22
1740097200000|2025-02-21 00:20:00|111029.6|110979.6|111024.9|110974.9|111041.6|110991.6|111019.8|110969.8|37
1740097210000|2025-02-21 00:20:10|111027.7|110977.7|111021.1|110971.1|111027.7|110977.7|111017.4|110967.4|38
1740097220000|2025-02-21 00:20:20|111021.2|110971.2|111014.5|110964.5|111021.3|110971.3|111014.5|110964.5|10
1740097230000|2025-02-21 00:20:30|111019.6|110969.6|111021.2|110971.2|111025.9|110975.9|111014.2|110964.2|19
1740097240000|2025-02-21 00:20:40|111022|110972|111020.8|110970.8|111029|110979|111013.2|110963.2|21
1740097250000|2025-02-21 00:20:50|111016.4|110966.4|111019.1|110969.1|111024|110974|111016.4|110966.4|28
1740097260000|2025-02-21 00:21:00|111025|110975|111025.1|110975.1|111025.1|110975.1|111019.2|110969.2|7
1740097270000|2025-02-21 00:21:10|111025.2|110975.2|111025|110975|111027.6|110977.6|111019.8|110969.8|20
1740097280000|2025-02-21 00:21:20|111025.2|110975.2|111025.3|110975.3|111025.3|110975.3|111025|110975|7
1740097290000|2025-02-21 00:21:30|111025.2|110975.2|111020.4|110970.4|111027.6|110977.6|111013.2|110963.2|34
1740097300000|2025-02-21 00:21:40|111018.5|110968.5|111021.6|110971.6|111032.9|110982.9|111012.2|110962.2|33
1740097310000|2025-02-21 00:21:50|111021.8|110971.8|111027.1|110977.1|111034.4|110984.4|111019.4|110969.4|28
1740097320000|2025-02-21 00:22:00|111026.8|110976.8|111019.2|110969.2|111034.6|110984.6|111019.1|110969.1|26
1740097330000|2025-02-21 00:22:10|111025|110975|111022.6|110972.6|111028.6|110978.6|111017.9|110967.9|19
1740097340000|2025-02-21 00:22:20|111029.5|110979.5|111027.7|110977.7|111032.2|110982.2|111021.3|110971.3|34
1740097350000|2025-02-21 00:22:30|111026.8|110976.8|111025.8|110975.8|111036.7|110986.7|111016.6|110966.6|21
1740097360000|2025-02-21 00:22:40|111020.1|110970.1|111029.4|110979.4|111033.8|110983.8|111020|110970|13
1740097370000|2025-02-21 00:22:50|111029.5|110979.5|111026.7|110976.7|111029.7|110979.7|111023.3|110973.3|21
1740097380000|2025-02-21 00:23:00|111030.4|110980.4|111030.8|110980.8|111038.7|110988.7|111021.7|110971.7|31
1740097390000|2025-02-21 00:23:10|111030.7|110980.7|111030.5|110980.5|111030.8|110980.8|111024.3|110974.3|8
1740097400000|2025-02-21 00:23:20|111030.4|110980.4|111030.4|110980.4|111030.5|110980.5|111030.2|110980.2|7
1740097410000|2025-02-21 00:23:30|111033|110983|111093.3|110963.5|111104.2|111009.4|111029.8|110959.8|26
1740097420000|2025-02-21 00:23:40|111093.2|110963.3|111049.9|110999.9|111096.4|110999.9|111049.9|110961.5|13
1740097430000|2025-02-21 00:23:50|111050.4|111000.4|111050.1|111000.1|111051.1|111001.1|111050|111000|10
1740097440000|2025-02-21 00:24:00|111049.9|110999.9|111047.2|110997.2|111090.8|111002.1|111047|110963.7|5
1740097450000|2025-02-21 00:24:10|111047.3|110997.3|111050.2|111000.2|111050.5|111000.5|111047.3|110997.3|9
1740097460000|2025-02-21 00:24:20|111050.3|111000.3|111052.1|111002.1|111052.2|111002.2|111039.9|110989.9|10
1740097470000|2025-02-21 00:24:30|111050.6|111000.6|111051.3|111001.3|111052.2|111002.2|111049.8|110999.8|10
1740097480000|2025-02-21 00:24:40|111051.2|111001.2|111051.1|111001.1|111051.7|111001.7|111047.8|110997.8|12
1740097490000|2025-02-21 00:24:50|111051.4|111001.4|111052.9|111002.9|111054.8|111004.8|111051.4|111001.4|7
1740097500000|2025-02-21 00:25:00|111053.2|111003.2|111052.8|111002.8|111053.8|111003.8|111052.8|111002.8|4
1740097510000|2025-02-21 00:25:10|111052.9|111002.9|111052.7|111002.7|111052.9|111002.9|111052.7|111002.7|2
1740097520000|2025-02-21 00:25:20|111052.5|111002.5|111053.1|111003.1|111053.1|111003.1|111047.6|110997.6|15
1740097530000|2025-02-21 00:25:30|111050|111000|111053.6|111003.6|111054|111004|111050|111000|6
1740097540000|2025-02-21 00:25:40|111048.9|110998.9|111054.9|111004.9|111054.9|111004.9|111048.9|110998.9|13
1740097550000|2025-02-21 00:25:50|111059.7|111009.7|111055.6|111005.6|111060.3|111010.3|111051.1|111001.1|14
1740097560000|2025-02-21 00:26:00|111055|111005|111054.5|111004.5|111055|111005|111050.8|111000.8|10
1740097570000|2025-02-21 00:26:10|111054.4|111004.4|111059.2|111009.2|111059.3|111009.3|111053.8|111003.8|10
1740097580000|2025-02-21 00:26:20|111059|111009|111058|111008|111059|111009|111054.6|111004.6|11
1740097590000|2025-02-21 00:26:30|111058.2|111008.2|111057.5|111007.5|111061.1|111011.1|111057.5|111007.5|8
1740097600000|2025-02-21 00:26:40|111057.6|111007.6|111054.4|111004.4|111091.4|111007.9|111053.7|110966|11
1740097610000|2025-02-21 00:26:50|111052|111002|111050.3|111000.3|111053.9|111003.9|111050.3|111000.3|11
1740097620000|2025-02-21 00:27:00|111053.1|111003.1|111056|111006|111115.6|111009.4|111053|110967.1|14
1740097630000|2025-02-21 00:27:10|111055.8|111005.8|111055.7|111005.7|111055.8|111005.8|111055.5|111005.5|6
1740097640000|2025-02-21 00:27:20|111055.6|111005.6|111048.6|110998.6|111055.8|111005.8|111048.6|110998.6|13
1740097650000|2025-02-21 00:27:30|111053|111003|111054.4|111004.4|111054.4|111004.4|111048.8|110998.8|12
1740097660000|2025-02-21 00:27:40|111054.7|111004.7|111056.2|111006.2|111057.2|111007.2|111049.9|110999.9|9
1740097670000|2025-02-21 00:27:50|111056.3|111006.3|111056.7|111006.7|111057.4|111007.4|111056.3|111006.3|9
1740097680000|2025-02-21 00:28:00|111056.8|111006.8|111057|111007|111057|111007|111056.8|111006.8|3
1740097690000|2025-02-21 00:28:10|111052.7|111002.7|111057.1|111007.1|111060|111010|111052.7|111002.7|11
1740097700000|2025-02-21 00:28:20|111057.2|111007.2|111054.8|111004.8|111097.1|111009.9|111054.2|110968.9|16
1740097710000|2025-02-21 00:28:30|111057.4|111007.4|111053.1|111003.1|111057.4|111007.4|111052.2|111002.2|12
1740097720000|2025-02-21 00:28:40|111052.8|111002.8|111052.1|111002.1|111052.8|111002.8|111052.1|111002.1|8
1740097730000|2025-02-21 00:28:50|111052.3|111002.3|111046.4|110996.4|111052.3|111002.3|111046.4|110996.4|2
1740097740000|2025-02-21 00:29:00|111046.5|110996.5|111048.1|110998.1|111048.4|110998.4|111046.4|110996.4|10
1740097750000|2025-02-21 00:29:10|111047.8|110997.8|111052.6|111002.6|111058.7|111008.7|111043.2|110993.2|23
1740097760000|2025-02-21 00:29:20|111046.5|110996.5|111051.6|111001.6|111056|111006|111043.3|110993.3|15
1740097770000|2025-02-21 00:29:30|111049.2|110999.2|111048.8|110998.8|111049.2|110999.2|111048.5|110998.5|5
1740097780000|2025-02-21 00:29:40|111054.2|111004.2|111053.7|111003.7|111054.3|111004.3|111053.7|111003.7|4
1740097790000|2025-02-21 00:29:50|111048.2|110998.2|111050.6|111000.6|111059.7|111009.7|111047.8|110997.8|49
1740097800000|2025-02-21 00:30:00|111055.5|111005.5|111056.6|111006.6|111062.3|111012.3|111050.6|111000.6|40
1740097810000|2025-02-21 00:30:10|111051.8|111001.8|111052.2|111002.2|111056.7|111006.7|111048.3|110998.3|12
1740097820000|2025-02-21 00:30:20|111049|110999|111052.5|111002.5|111055.7|111005.7|111048.1|110998.1|11
1740097830000|2025-02-21 00:30:30|111052.6|111002.6|111047.7|110997.7|111054.5|111004.5|111047.7|110997.7|9
1740097840000|2025-02-21 00:30:40|111048|110998|111047.6|110997.6|111048|110998|111047.5|110997.5|4
1740097850000|2025-02-21 00:30:50|111047.5|110997.5|111048.5|110998.5|111048.7|110998.7|111047.5|110997.5|4
1740097860000|2025-02-21 00:31:00|111048.8|110998.8|111048.5|110998.5|111049|110999|111048.5|110998.5|5
1740097870000|2025-02-21 00:31:10|111048.7|110998.7|111047.3|110997.3|111054.4|111004.4|111046.5|110996.5|9
1740097880000|2025-02-21 00:31:20|111047.1|110997.1|111057.4|111007.4|111057.4|111007.4|111047.1|110997.1|9
1740097890000|2025-02-21 00:31:30|111056.7|111006.7|111046.1|110996.1|111056.7|111006.7|111046.1|110996.1|6
1740097900000|2025-02-21 00:31:40|111045.9|110995.9|111054.9|111004.9|111060.9|111010.9|111044.2|110994.2|12
1740097910000|2025-02-21 00:31:50|111058|111008|111054.6|111004.6|111058|111008|111048.6|110998.6|15
1740097920000|2025-02-21 00:32:00|111056.7|111006.7|111051.9|111001.9|111057.2|111007.2|111049.2|110999.2|11
1740097930000|2025-02-21 00:32:10|111052.1|111002.1|111051.3|111001.3|111057.6|111007.6|111048.3|110998.3|14
1740097940000|2025-02-21 00:32:20|111058.7|111008.7|111058.1|111008.1|111070.9|111020.9|111052.6|111002.6|32
1740097950000|2025-02-21 00:32:30|111058.4|111008.4|111072.1|111022.1|111124.7|111022.1|111057.5|110980|14
1740097960000|2025-02-21 00:32:40|111113.2|110984.8|111082.8|111032.8|111118.8|111032.9|111074.1|110984.8|16
1740097970000|2025-02-21 00:32:50|111084.4|111034.4|111087.4|111037.4|111087.4|111037.4|111075.5|111025.5|13
1740097980000|2025-02-21 00:33:00|111084.3|111034.3|111077.1|111027.1|111085.9|111035.9|111075.1|111025.1|14
1740097990000|2025-02-21 00:33:10|111077.2|111027.2|111085.2|111035.2|111090|111040|111077.2|111027.2|8
1740098000000|2025-02-21 00:33:20|111083.7|111033.7|111081.3|111031.3|111088.1|111038.1|111081.3|111031.3|9
1740098010000|2025-02-21 00:33:30|111083.6|111033.6|111084.3|111034.3|111084.3|111034.3|111082.9|111032.9|3
1740098020000|2025-02-21 00:33:40|111084|111034|111076.2|111026.2|111084|111034|111076.2|111026.2|9
1740098030000|2025-02-21 00:33:50|111076|111026|111081.4|111031.4|111087.1|111037.1|111076|111026|11
1740098040000|2025-02-21 00:34:00|111076.8|111026.8|111086.4|111036.4|111088.9|111038.9|111076.8|111026.8|10
1740098050000|2025-02-21 00:34:10|111086.5|111036.5|111086.4|111036.4|111086.6|111036.6|111086.3|111036.3|8
1740098060000|2025-02-21 00:34:20|111086.7|111036.7|111081.8|111031.8|111086.7|111036.7|111081.8|111031.8|7
1740098070000|2025-02-21 00:34:30|111084.9|111034.9|111085.1|111035.1|111085.3|111035.3|111084.9|111034.9|4
1740098080000|2025-02-21 00:34:40|111085.3|111035.3|111085.1|111035.1|111085.3|111035.3|111085.1|111035.1|2
1740098090000|2025-02-21 00:34:50|111088.7|111038.7|111075.8|111025.8|111089|111039|111075.8|111025.8|12
1740098100000|2025-02-21 00:35:00|111076|111026|111081|111031|111083.1|111033.1|111073.7|111023.7|14
1740098110000|2025-02-21 00:35:10|111085.8|111035.8|111102.9|111052.9|111102.9|111052.9|111080.9|111030.9|22
1740098120000|2025-02-21 00:35:20|111106.5|111056.5|111108.3|111058.3|111112.3|111062.3|111103.7|111053.7|15
1740098130000|2025-02-21 00:35:30|111107.8|111057.8|111106.5|111056.5|111108|111058|111105.4|111055.4|11
1740098140000|2025-02-21 00:35:40|111111.9|111061.9|111108.5|111058.5|111111.9|111061.9|111104.6|111054.6|11
1740098150000|2025-02-21 00:35:50|111103.4|111053.4|111108.4|111058.4|111113.6|111063.6|111103.4|111053.4|11
1740098160000|2025-02-21 00:36:00|111111.1|111061.1|111110|111060|111131.1|111081.1|111103.8|111053.8|13
1740098170000|2025-02-21 00:36:10|111112.9|111062.9|111107.6|111057.6|111118.1|111068.1|111104.1|111054.1|19
1740098180000|2025-02-21 00:36:20|111107.8|111057.8|111111.7|111061.7|111115.5|111065.5|111105.5|111055.5|16
1740098190000|2025-02-21 00:36:30|111111.6|111061.6|111109.5|111059.5|111112.1|111062.1|111107|111057|7
1740098200000|2025-02-21 00:36:40|111109.3|111059.3|111108.5|111058.5|111115.7|111065.7|111108.5|111058.5|8
1740098210000|2025-02-21 00:36:50|111108.4|111058.4|111110.1|111060.1|111110.3|111060.3|111104.4|111054.4|29
1740098220000|2025-02-21 00:37:00|111107.5|111057.5|111107.8|111057.8|111119.6|111069.6|111107.5|111057.5|16
1740098230000|2025-02-21 00:37:10|111107.2|111057.2|111114.9|111064.9|111125.9|111075.9|111102.8|111052.8|60
1740098240000|2025-02-21 00:37:20|111114|111064|111113.6|111063.6|111116.2|111066.2|111103.7|111053.7|22
1740098250000|2025-02-21 00:37:30|111113.5|111063.5|111116.2|111066.2|111128.1|111078.1|111105.3|111055.3|33
1740098260000|2025-02-21 00:37:40|111116.1|111066.1|111119.4|111069.4|111125.2|111075.2|111106.4|111056.4|35
1740098270000|2025-02-21 00:37:50|111117.4|111067.4|111106.2|111056.2|111122.1|111072.1|111106.2|111056.2|19
1740098280000|2025-02-21 00:38:00|111110.4|111060.4|111109.2|111059.2|111125.5|111075.5|111103.6|111053.6|40
1740098290000|2025-02-21 00:38:10|111110.9|111060.9|111113.1|111063.1|111124.6|111074.6|111105.3|111055.3|29
1740098300000|2025-02-21 00:38:20|111112.5|111062.5|111111.4|111061.4|111114.4|111064.4|111104.9|111054.9|15
1740098310000|2025-02-21 00:38:30|111111.3|111061.3|111111.1|111061.1|111111.4|111061.4|111111.1|111061.1|4
1740098320000|2025-02-21 00:38:40|111120.4|111070.4|111111.1|111061.1|111127.1|111077.1|111106.6|111056.6|36
1740098330000|2025-02-21 00:38:50|111113.4|111063.4|111112.4|111062.4|111114.7|111064.7|111109.6|111059.6|23
1740098340000|2025-02-21 00:39:00|111112.2|111062.2|111115.9|111065.9|111120.1|111070.1|111106.3|111056.3|27
1740098350000|2025-02-21 00:39:10|111114|111064|111113.9|111063.9|111117.9|111067.9|111112.6|111062.6|10
1740098360000|2025-02-21 00:39:20|111113.8|111063.8|111113.8|111063.8|111113.8|111063.8|111113.8|111063.8|1
1740098370000|2025-02-21 00:39:30|111122.3|111072.3|111118|111068|111125.6|111075.6|111109.4|111059.4|13
1740098380000|2025-02-21 00:39:40|111115.3|111065.3|111114.6|111064.6|111119.7|111069.7|111105.8|111055.8|23
1740098390000|2025-02-21 00:39:50|111114.4|111064.4|111111.8|111061.8|111114.4|111064.4|111111.2|111061.2|6
1740098400000|2025-02-21 00:40:00|111111.2|111061.2|111111.5|111061.5|111117.2|111067.2|111107.4|111057.4|8
1740098410000|2025-02-21 00:40:10|111108.6|111058.6|111114.6|111064.6|111123.9|111073.9|111105.7|111055.7|27
1740098420000|2025-02-21 00:40:20|111116.8|111066.8|111113.5|111063.5|111124.4|111074.4|111109.1|111059.1|41
1740098430000|2025-02-21 00:40:30|111113.6|111063.6|111111.9|111061.9|111121.2|111071.2|111111.9|111061.9|7
1740098440000|2025-02-21 00:40:40|111110.8|111060.8|111116.8|111066.8|111123.2|111073.2|111109.2|111059.2|18
1740098450000|2025-02-21 00:40:50|111114|111064|111107.1|111057.1|111117|111067|111107.1|111057.1|12
1740098460000|2025-02-21 00:41:00|111118.6|111068.6|111114.6|111064.6|111124.7|111074.7|111113.4|111063.4|14
1740098470000|2025-02-21 00:41:10|111110.1|111060.1|111110.5|111060.5|111117.8|111067.8|111109.9|111059.9|12
1740098480000|2025-02-21 00:41:20|111113.3|111063.3|111112.8|111062.8|111113.3|111063.3|111110|111060|10
1740098490000|2025-02-21 00:41:30|111117.6|111067.6|111113|111063|111117.7|111067.7|111112.7|111062.7|7
1740098500000|2025-02-21 00:41:40|111113.1|111063.1|111112.3|111062.3|111116.5|111066.5|111112|111062|8
1740098510000|2025-02-21 00:41:50|111114.8|111064.8|111110.3|111060.3|111115|111065|111110|111060|10
1740098520000|2025-02-21 00:42:00|111110.2|111060.2|111108.5|111058.5|111115.2|111065.2|111106.9|111056.9|24
1740098530000|2025-02-21 00:42:10|111109.3|111059.3|111114.2|111064.2|111114.2|111064.2|111109.3|111059.3|7
1740098540000|2025-02-21 00:42:20|111124.2|111074.2|111112.5|111062.5|111125.3|111075.3|111110.3|111060.3|20
1740098550000|2025-02-21 00:42:30|111107.9|111057.9|111113.7|111063.7|111127|111077|111107.8|111057.8|29
1740098560000|2025-02-21 00:42:40|111111.4|111061.4|111108.1|111058.1|111113.9|111063.9|111105.6|111055.6|15
1740098570000|2025-02-21 00:42:50|111108|111058|111105.6|111055.6|111108.1|111058.1|111105.6|111055.6|4
1740098580000|2025-02-21 00:43:00|111105.4|111055.4|111114.7|111064.7|111114.7|111064.7|111105.4|111055.4|9
1740098590000|2025-02-21 00:43:10|111113.8|111063.8|111110.8|111060.8|111124.8|111074.8|111108.7|111058.7|35
1740098600000|2025-02-21 00:43:20|111116.5|111066.5|111116.2|111066.2|111121.5|111071.5|111107.6|111057.6|25
1740098610000|2025-02-21 00:43:30|111113.4|111063.4|111115.9|111065.9|111133.5|111083.5|111106.3|111056.3|23
1740098620000|2025-02-21 00:43:40|111121.2|111071.2|111116|111066|111121.2|111071.2|111107.2|111057.2|12
1740098630000|2025-02-21 00:43:50|111110.2|111060.2|111114.9|111064.9|111127.8|111077.8|111107.5|111057.5|21
1740098640000|2025-02-21 00:44:00|111115|111065|111111.7|111061.7|111123|111073|111108.5|111058.5|23
1740098650000|2025-02-21 00:44:10|111108.9|111058.9|111126.2|111076.2|111126.7|111076.7|111108.6|111058.6|41
1740098660000|2025-02-21 00:44:20|111128.7|111078.7|111114|111064|111128.7|111078.7|111110.6|111060.6|41
1740098670000|2025-02-21 00:44:30|111108.5|111058.5|111108|111058|111108.5|111058.5|111108|111058|3
1740098680000|2025-02-21 00:44:40|111113.1|111063.1|111106.8|111056.8|111122.1|111072.1|111103.1|111053.1|37
1740098690000|2025-02-21 00:44:50|111106.7|111056.7|111112.1|111062.1|111112.3|111062.3|111103.3|111053.3|15
1740098700000|2025-02-21 00:45:00|111109.2|111059.2|111113.4|111063.4|111113.4|111063.4|111107.7|111057.7|6
1740098710000|2025-02-21 00:45:10|111113.5|111063.5|111112.5|111062.5|111121.6|111071.6|111104.4|111054.4|20
1740098720000|2025-02-21 00:45:20|111110.2|111060.2|111111.9|111061.9|111119.6|111069.6|111106.4|111056.4|21
1740098730000|2025-02-21 00:45:30|111111.5|111061.5|111113|111063|111117.4|111067.4|111108.3|111058.3|25
1740098740000|2025-02-21 00:45:40|111114|111064|111113.5|111063.5|111116.7|111066.7|111104.4|111054.4|16
1740098750000|2025-02-21 00:45:50|111110.1|111060.1|111106.7|111056.7|111115.3|111065.3|111103.9|111053.9|21
1740098760000|2025-02-21 00:46:00|111108.6|111058.6|111118|111068|111118|111068|111105.8|111055.8|17
1740098770000|2025-02-21 00:46:10|111118.1|111068.1|111117.8|111067.8|111120.9|111070.9|111110.2|111060.2|14
1740098780000|2025-02-21 00:46:20|111122|111072|111110.4|111060.4|111122|111072|111110.4|111060.4|16
1740098790000|2025-02-21 00:46:30|111115.8|111065.8|111114.1|111064.1|111116.6|111066.6|111101.6|111051.6|30
1740098800000|2025-02-21 00:46:40|111108.4|111058.4|111107.2|111057.2|111113|111063|111103.3|111053.3|11
1740098810000|2025-02-21 00:46:50|111107.4|111057.4|111106.4|111056.4|111113.5|111063.5|111106.3|111056.3|14
1740098820000|2025-02-21 00:47:00|111106.5|111056.5|111109.8|111059.8|111111.4|111061.4|111106.5|111056.5|18
1740098830000|2025-02-21 00:47:10|111110.3|111060.3|111107.4|111057.4|111115.4|111065.4|111104.7|111054.7|13
1740098840000|2025-02-21 00:47:20|111107.6|111057.6|111112.6|111062.6|111112.6|111062.6|111107.6|111057.6|9
1740098850000|2025-02-21 00:47:30|111112.7|111062.7|111112.4|111062.4|111114.7|111064.7|111107.3|111057.3|11
1740098860000|2025-02-21 00:47:40|111118.3|111068.3|111118.5|111068.5|111118.5|111068.5|111110.4|111060.4|12
1740098870000|2025-02-21 00:47:50|111118.6|111068.6|111118.3|111068.3|111118.6|111068.6|111112.4|111062.4|4
1740098880000|2025-02-21 00:48:00|111112.8|111062.8|111118.5|111068.5|111122|111072|111111.7|111061.7|28
1740098890000|2025-02-21 00:48:10|111118.7|111068.7|111115.9|111065.9|111122|111072|111115.9|111065.9|7
1740098900000|2025-02-21 00:48:20|111121.9|111071.9|111114.4|111064.4|111122.1|111072.1|111105.3|111055.3|16
1740098910000|2025-02-21 00:48:30|111114.3|111064.3|111112.4|111062.4|111119.3|111069.3|111106.5|111056.5|21
1740098920000|2025-02-21 00:48:40|111111.7|111061.7|111111|111061|111118|111068|111109.3|111059.3|24
1740098930000|2025-02-21 00:48:50|111110.9|111060.9|111114.4|111064.4|111117.3|111067.3|111109|111059|15
1740098940000|2025-02-21 00:49:00|111114.5|111064.5|111109.5|111059.5|111114.6|111064.6|111109.2|111059.2|9
1740098950000|2025-02-21 00:49:10|111109.6|111059.6|111108.7|111058.7|111112.3|111062.3|111105|111055|25
1740098960000|2025-02-21 00:49:20|111111.5|111061.5|111109.8|111059.8|111111.9|111061.9|111101.4|111051.4|16
1740098970000|2025-02-21 00:49:30|111109.9|111059.9|111111.2|111061.2|111112.6|111062.6|111102.7|111052.7|16
1740098980000|2025-02-21 00:49:40|111111.1|111061.1|111108.9|111058.9|111111.1|111061.1|111103.7|111053.7|10
1740098990000|2025-02-21 00:49:50|111108.5|111058.5|111105.1|111055.1|111109.1|111059.1|111102.9|111052.9|7
1740099000000|2025-02-21 00:50:00|111107.6|111057.6|111110.7|111060.7|111110.7|111060.7|111104.2|111054.2|17
1740099010000|2025-02-21 00:50:10|111107.2|111057.2|111110.5|111060.5|111110.9|111060.9|111107.2|111057.2|5
1740099020000|2025-02-21 00:50:20|111109.7|111059.7|111113.6|111063.6|111113.8|111063.8|111103.7|111053.7|18
1740099030000|2025-02-21 00:50:30|111115.3|111065.3|111122.3|111072.3|111124.2|111074.2|111112.3|111062.3|24
1740099040000|2025-02-21 00:50:40|111122.4|111072.4|111115|111065|111124.8|111074.8|111111.5|111061.5|19
1740099050000|2025-02-21 00:50:50|111120.2|111070.2|111116.9|111066.9|111122.3|111072.3|111110.9|111060.9|24
1740099060000|2025-02-21 00:51:00|111110.8|111060.8|111107.7|111057.7|111121.2|111071.2|111102.9|111052.9|26
1740099070000|2025-02-21 00:51:10|111104.7|111054.7|111113.9|111063.9|111114.4|111064.4|111104.7|111054.7|29
1740099080000|2025-02-21 00:51:20|111108.3|111058.3|111105.8|111055.8|111122.3|111072.3|111105.8|111055.8|18
1740099090000|2025-02-21 00:51:30|111108.4|111058.4|111111|111061|111114.5|111064.5|111104.4|111054.4|17
1740099100000|2025-02-21 00:51:40|111114.9|111064.9|111109.1|111059.1|111119.4|111069.4|111109.1|111059.1|25
1740099110000|2025-02-21 00:51:50|111114.8|111064.8|111111.1|111061.1|111118.6|111068.6|111108.9|111058.9|18
1740099120000|2025-02-21 00:52:00|111113.9|111063.9|111109.5|111059.5|111113.9|111063.9|111107.1|111057.1|13
1740099130000|2025-02-21 00:52:10|111109.8|111059.8|111111.4|111061.4|111114|111064|111103.2|111053.2|11
1740099140000|2025-02-21 00:52:20|111116.9|111066.9|111111.8|111061.8|111116.9|111066.9|111105.5|111055.5|10
1740099150000|2025-02-21 00:52:30|111114.1|111064.1|111112.7|111062.7|111119.5|111069.5|111109.2|111059.2|18
1740099160000|2025-02-21 00:52:40|111118|111068|111113.2|111063.2|111118|111068|111112.3|111062.3|4
1740099180000|2025-02-21 00:53:00|111113.3|111063.3|111115.3|111065.3|111123|111073|111109.4|111059.4|25
1740099190000|2025-02-21 00:53:10|111120.2|111070.2|111108.7|111058.7|111120.2|111070.2|111108.7|111058.7|8
1740099200000|2025-02-21 00:53:20|111108|111058|111108.4|111058.4|111108.4|111058.4|111108|111058|2
1740099210000|2025-02-21 00:53:30|111103.3|111053.3|111113.8|111063.8|111119|111069|111103.3|111053.3|21
1740099220000|2025-02-21 00:53:40|111114.5|111064.5|111116.4|111066.4|111121.2|111071.2|111109.9|111059.9|15
1740099230000|2025-02-21 00:53:50|111116.2|111066.2|111112.7|111062.7|111117.9|111067.9|111109.3|111059.3|11
1740099240000|2025-02-21 00:54:00|111112.8|111062.8|111107.6|111057.6|111119.6|111069.6|111105.9|111055.9|21
1740099250000|2025-02-21 00:54:10|111104.5|111054.5|111111.7|111061.7|111136.8|111086.8|111104.1|111054.1|43
1740099260000|2025-02-21 00:54:20|111108.9|111058.9|111114|111064|111119.5|111069.5|111108|111058|45
1740099270000|2025-02-21 00:54:30|111113.7|111063.7|111115.2|111065.2|111115.8|111065.8|111106.9|111056.9|12
1740099280000|2025-02-21 00:54:40|111114.5|111064.5|111112.9|111062.9|111117.9|111067.9|111110.5|111060.5|17
1740099290000|2025-02-21 00:54:50|111110.4|111060.4|111118.5|111068.5|111118.5|111068.5|111110.4|111060.4|15
1740099300000|2025-02-21 00:55:00|111114.5|111064.5|111117.6|111067.6|111122.2|111072.2|111107.3|111057.3|29
1740099310000|2025-02-21 00:55:10|111118|111068|111111.4|111061.4|111118|111068|111106.6|111056.6|7
1740099320000|2025-02-21 00:55:20|111111.6|111061.6|111116|111066|111116.8|111066.8|111106.2|111056.2|14
1740099330000|2025-02-21 00:55:30|111112.7|111062.7|111117.1|111067.1|111117.1|111067.1|111112.7|111062.7|11
1740099340000|2025-02-21 00:55:40|111117|111067|111108.1|111058.1|111118.3|111068.3|111107.8|111057.8|18
1740099350000|2025-02-21 00:55:50|111111.1|111061.1|111112.7|111062.7|111115.8|111065.8|111105.1|111055.1|21
1740099360000|2025-02-21 00:56:00|111112.9|111062.9|111112.9|111062.9|111115.3|111065.3|111108.4|111058.4|36
1740099370000|2025-02-21 00:56:10|111107.4|111057.4|111110.8|111060.8|111116.2|111066.2|111102.7|111052.7|26
1740099380000|2025-02-21 00:56:20|111110.6|111060.6|111108.3|111058.3|111112.8|111062.8|111102.3|111052.3|31
1740099390000|2025-02-21 00:56:30|111112.5|111062.5|111106.6|111056.6|111115.2|111065.2|111103.1|111053.1|20
1740099400000|2025-02-21 00:56:40|111110.9|111060.9|111107.7|111057.7|111114.5|111064.5|111103|111053|27
1740099410000|2025-02-21 00:56:50|111105.2|111055.2|111108.8|111058.8|111113.9|111063.9|111104.1|111054.1|21
1740099420000|2025-02-21 00:57:00|111109.2|111059.2|111111.9|111061.9|111117.1|111067.1|111109.2|111059.2|5
1740099430000|2025-02-21 00:57:10|111112|111062|111117.4|111067.4|111117.4|111067.4|111109.5|111059.5|10
1740099440000|2025-02-21 00:57:20|111117.5|111067.5|111117.2|111067.2|111117.5|111067.5|111117|111067|4
1740099450000|2025-02-21 00:57:30|111111.6|111061.6|111112.3|111062.3|111112.3|111062.3|111111.6|111061.6|4
1740099460000|2025-02-21 00:57:40|111112.4|111062.4|111112.4|111062.4|111112.5|111062.5|111112.3|111062.3|5
1740099470000|2025-02-21 00:57:50|111112.7|111062.7|111111.8|111061.8|111112.7|111062.7|111111.8|111061.8|4
1740099480000|2025-02-21 00:58:00|111112.1|111062.1|111111.3|111061.3|111112.1|111062.1|111108.6|111058.6|7
1740099490000|2025-02-21 00:58:10|111111.4|111061.4|111111.4|111061.4|111111.5|111061.5|111111.4|111061.4|3
1740099500000|2025-02-21 00:58:20|111111.5|111061.5|111111.4|111061.4|111111.5|111061.5|111111.4|111061.4|2
1740099510000|2025-02-21 00:58:30|111111.5|111061.5|111117.9|111067.9|111117.9|111067.9|111108.8|111058.8|6
1740099520000|2025-02-21 00:58:40|111107.6|111057.6|111112.1|111062.1|111112.1|111062.1|111105.1|111055.1|6
1740099530000|2025-02-21 00:58:50|111111.9|111061.9|111112.1|111062.1|111112.1|111062.1|111111.9|111061.9|2
1740099540000|2025-02-21 00:59:00|111111.9|111061.9|111112.1|111062.1|111112.1|111062.1|111111.9|111061.9|4
1740099550000|2025-02-21 00:59:10|111116.9|111066.9|111111.5|111061.5|111124.4|111074.4|111108.4|111058.4|22
1740099560000|2025-02-21 00:59:20|111112|111062|111112.3|111062.3|111112.6|111062.6|111107.4|111057.4|10
1740099570000|2025-02-21 00:59:30|111107.4|111057.4|111117.2|111067.2|111122.3|111072.3|111107.4|111057.4|19
1740099580000|2025-02-21 00:59:40|111117.3|111067.3|111117|111067|111117.3|111067.3|111116.9|111066.9|3
1740099590000|2025-02-21 00:59:50|111117.1|111067.1|111117.7|111067.7|111118.4|111068.4|111112.7|111062.7|14
1740099600000|2025-02-21 01:00:00|111112.7|111062.7|111127.1|111077.1|111127.7|111077.7|111112.6|111062.6|33
1740099610000|2025-02-21 01:00:10|111123.2|111073.2|111127.8|111077.8|111133.6|111083.6|111123.2|111073.2|30
1740099620000|2025-02-21 01:00:20|111129.4|111079.4|111145.6|111095.6|111146|111096|111129.4|111079.4|31
1740099630000|2025-02-21 01:00:30|111148.1|111098.1|111135.6|111085.6|111148.1|111098.1|111135|111085|14
1740099640000|2025-02-21 01:00:40|111134.6|111084.6|111134.5|111084.5|111140.7|111090.7|111130.9|111080.9|26
1740099650000|2025-02-21 01:00:50|111133.9|111083.9|111134.1|111084.1|111136.8|111086.8|111129.6|111079.6|14
1740099660000|2025-02-21 01:01:00|111130.9|111080.9|111125.9|111075.9|111132.6|111082.6|111123.6|111073.6|29
1740099670000|2025-02-21 01:01:10|111124.2|111074.2|111124.9|111074.9|111126.4|111076.4|111124.2|111074.2|4
1740099680000|2025-02-21 01:01:20|111122.5|111072.5|111118.8|111068.8|111124.5|111074.5|111114.8|111064.8|15
1740099690000|2025-02-21 01:01:30|111118.9|111068.9|111126.7|111076.7|111128.3|111078.3|111118.9|111068.9|7
1740099700000|2025-02-21 01:01:40|111128.1|111078.1|111132.6|111082.6|111134.9|111084.9|111128|111078|19
1740099710000|2025-02-21 01:01:50|111132.4|111082.4|111125.2|111075.2|111133.8|111083.8|111125.2|111075.2|14
1740099720000|2025-02-21 01:02:00|111124.3|111074.3|111121.8|111071.8|111126.2|111076.2|111115.5|111065.5|20
1740099730000|2025-02-21 01:02:10|111120.1|111070.1|111116.9|111066.9|111123.5|111073.5|111114.4|111064.4|26
1740099740000|2025-02-21 01:02:20|111117.1|111067.1|111115.4|111065.4|111118.4|111068.4|111114.9|111064.9|10
1740099750000|2025-02-21 01:02:30|111117.5|111067.5|111116.7|111066.7|111117.5|111067.5|111114.9|111064.9|6
1740099760000|2025-02-21 01:02:40|111117.1|111067.1|111117.1|111067.1|111117.1|111067.1|111115|111065|5
1740099770000|2025-02-21 01:02:50|111114.9|111064.9|111109.7|111059.7|111117.3|111067.3|111109.7|111059.7|17
1740099780000|2025-02-21 01:03:00|111109.6|111059.6|111118.9|111068.9|111127.2|111077.2|111109.6|111059.6|22
1740099790000|2025-02-21 01:03:10|111119.4|111069.4|111132.5|111082.5|111138|111088|111119.4|111069.4|15
1740099800000|2025-02-21 01:03:20|111132.2|111082.2|111129|111079|111133.1|111083.1|111128.2|111078.2|16
1740099810000|2025-02-21 01:03:30|111127.1|111077.1|111121.6|111071.6|111127.1|111077.1|111121.6|111071.6|11
1740099820000|2025-02-21 01:03:40|111123.2|111073.2|111126.9|111076.9|111129|111079|111120.4|111070.4|19
1740099830000|2025-02-21 01:03:50|111128.1|111078.1|111126.2|111076.2|111128.1|111078.1|111124.3|111074.3|9
1740099840000|2025-02-21 01:04:00|111125.6|111075.6|111125.6|111075.6|111125.6|111075.6|111125.3|111075.3|5
1740099850000|2025-02-21 01:04:10|111130.4|111080.4|111122.2|111072.2|111130.4|111080.4|111122.1|111072.1|11
1740099860000|2025-02-21 01:04:20|111122.1|111072.1|111120.3|111070.3|111122.1|111072.1|111120.3|111070.3|4
1740099870000|2025-02-21 01:04:30|111120|111070|111125.5|111075.5|111133.3|111083.3|111119.9|111069.9|11
1740099880000|2025-02-21 01:04:40|111126.5|111076.5|111123.9|111073.9|111126.5|111076.5|111120.8|111070.8|10
1740099890000|2025-02-21 01:04:50|111124.3|111074.3|111130.6|111080.6|111130.6|111080.6|111124.1|111074.1|14
1740099900000|2025-02-21 01:05:00|111133.9|111083.9|111129.8|111079.8|111135.2|111085.2|111128.1|111078.1|18
1740099910000|2025-02-21 01:05:10|111131.2|111081.2|111136.3|111086.3|111136.3|111086.3|111131.2|111081.2|21
1740099920000|2025-02-21 01:05:20|111136|111086|111135.9|111085.9|111138.2|111088.2|111134.2|111084.2|10
1740099930000|2025-02-21 01:05:30|111135.8|111085.8|111134.9|111084.9|111135.8|111085.8|111134.6|111084.6|5
1740099940000|2025-02-21 01:05:40|111135|111085|111135.5|111085.5|111137.1|111087.1|111134.8|111084.8|9
1740099950000|2025-02-21 01:05:50|111134.3|111084.3|111139.3|111089.3|111139.3|111089.3|111128.8|111078.8|23
1740099960000|2025-02-21 01:06:00|111140.8|111090.8|111139.7|111089.7|111146.8|111096.8|111139.3|111089.3|18
1740099970000|2025-02-21 01:06:10|111140.1|111090.1|111142.6|111092.6|111144|111094|111140.1|111090.1|10
1740099980000|2025-02-21 01:06:20|111143.2|111093.2|111144.4|111094.4|111146.9|111096.9|111140.3|111090.3|22
1740099990000|2025-02-21 01:06:30|111143.8|111093.8|111147.1|111097.1|111147.1|111097.1|111140.9|111090.9|13
1740100000000|2025-02-21 01:06:40|111146.9|111096.9|111143.7|111093.7|111146.9|111096.9|111143.7|111093.7|8
1740100010000|2025-02-21 01:06:50|111143.6|111093.6|111146.2|111096.2|111146.6|111096.6|111142.8|111092.8|10
1740100020000|2025-02-21 01:07:00|111146.5|111096.5|111158.5|111108.5|111160.4|111110.4|111146.5|111096.5|27
1740100030000|2025-02-21 01:07:10|111158.6|111108.6|111158.7|111108.7|111158.7|111108.7|111149.5|111099.5|19
1740100040000|2025-02-21 01:07:20|111158.6|111108.6|111159.1|111109.1|111159.2|111109.2|111152.5|111102.5|18
1740100050000|2025-02-21 01:07:30|111159.6|111109.6|111159.5|111109.5|111161.1|111111.1|111159.5|111109.5|14
1740100060000|2025-02-21 01:07:40|111158.9|111108.9|111159.5|111109.5|111159.5|111109.5|111158.9|111108.9|2
1740100070000|2025-02-21 01:07:50|111158.8|111108.8|111157.3|111107.3|111158.9|111108.9|111151.1|111101.1|21
1740100080000|2025-02-21 01:08:00|111157.6|111107.6|111158|111108|111158|111108|111152.6|111102.6|17
1740100090000|2025-02-21 01:08:10|111157.5|111107.5|111155.4|111105.4|111157.5|111107.5|111152.5|111102.5|8
1740100100000|2025-02-21 01:08:20|111154.5|111104.5|111149.5|111099.5|111154.5|111104.5|111149.5|111099.5|18
1740100110000|2025-02-21 01:08:30|111149.3|111099.3|111149.2|111099.2|111149.3|111099.3|111149.2|111099.2|2
1740100120000|2025-02-21 01:08:40|111150.7|111100.7|111139.4|111089.4|111150.7|111100.7|111136.7|111086.7|27
1740100130000|2025-02-21 01:08:50|111140.2|111090.2|111140.2|111090.2|111140.2|111090.2|111140.1|111090.1|3
1740100140000|2025-02-21 01:09:00|111139.7|111089.7|111138.4|111088.4|111139.7|111089.7|111135.3|111085.3|10
1740100150000|2025-02-21 01:09:10|111138.3|111088.3|111140.3|111090.3|111140.3|111090.3|111138.3|111088.3|4
1740100160000|2025-02-21 01:09:20|111141.2|111091.2|111142.6|111092.6|111143.6|111093.6|111141.2|111091.2|8
1740100170000|2025-02-21 01:09:30|111142.4|111092.4|111140.2|111090.2|111142.5|111092.5|111139.2|111089.2|8
1740100180000|2025-02-21 01:09:40|111137.6|111087.6|111137.2|111087.2|111140.9|111090.9|111136.5|111086.5|14
1740100190000|2025-02-21 01:09:50|111137.7|111087.7|111137.5|111087.5|111137.7|111087.7|111137.5|111087.5|2
1740100200000|2025-02-21 01:10:00|111137.8|111087.8|111138.9|111088.9|111143.5|111093.5|111135.9|111085.9|8
1740100210000|2025-02-21 01:10:10|111138|111088|111138.6|111088.6|111141.4|111091.4|111136.2|111086.2|11
1740100220000|2025-02-21 01:10:20|111138|111088|111138.4|111088.4|111138.6|111088.6|111138|111088|3
1740100230000|2025-02-21 01:10:30|111138.3|111088.3|111138|111088|111138.3|111088.3|111138|111088|4
1740100240000|2025-02-21 01:10:40|111137.8|111087.8|111146.7|111096.7|111149.2|111099.2|111136.1|111086.1|11
1740100250000|2025-02-21 01:10:50|111147.5|111097.5|111149|111099|111152.8|111102.8|111145.4|111095.4|14
1740100260000|2025-02-21 01:11:00|111149.6|111099.6|111148.4|111098.4|111149.6|111099.6|111148.4|111098.4|2
1740100270000|2025-02-21 01:11:10|111148|111098|111152.4|111102.4|111155.1|111105.1|111148|111098|7
1740100280000|2025-02-21 01:11:20|111151.5|111101.5|111140.9|111090.9|111153.6|111103.6|111140.9|111090.9|9
1740100290000|2025-02-21 01:11:30|111141.1|111091.1|111141.6|111091.6|111141.6|111091.6|111139|111089|7
1740100300000|2025-02-21 01:11:40|111142.1|111092.1|111142.1|111092.1|111142.4|111092.4|111142.1|111092.1|5
1740100310000|2025-02-21 01:11:50|111140.2|111090.2|111137.2|111087.2|111142.1|111092.1|111134.4|111084.4|10
1740100320000|2025-02-21 01:12:00|111137|111087|111136.4|111086.4|111137|111087|111136.4|111086.4|3
1740100330000|2025-02-21 01:12:10|111138.2|111088.2|111136.6|111086.6|111138.2|111088.2|111134.3|111084.3|7
1740100350000|2025-02-21 01:12:30|111136.8|111086.8|111136.9|111086.9|111137.2|111087.2|111136.8|111086.8|4
1740100360000|2025-02-21 01:12:40|111138.9|111088.9|111131.9|111081.9|111139.5|111089.5|111130.6|111080.6|16
1740100370000|2025-02-21 01:12:50|111133.3|111083.3|111136.1|111086.1|111137.9|111087.9|111132|111082|12
1740100380000|2025-02-21 01:13:00|111135.4|111085.4|111131.5|111081.5|111136.4|111086.4|111131|111081|18
1740100390000|2025-02-21 01:13:10|111131.8|111081.8|111132.7|111082.7|111132.7|111082.7|111131.8|111081.8|2
1740100400000|2025-02-21 01:13:20|111131.7|111081.7|111095.9|111045.9|111131.7|111081.7|111083.9|111033.9|60
1740100410000|2025-02-21 01:13:30|111097.5|111047.5|111102.1|111052.1|111103.7|111053.7|111094.9|111044.9|42
1740100420000|2025-02-21 01:13:40|111098.8|111048.8|111099.6|111049.6|111100.3|111050.3|111095.5|111045.5|29
1740100430000|2025-02-21 01:13:50|111101.7|111051.7|111109.4|111059.4|111110|111060|111097.4|111047.4|14
1740100440000|2025-02-21 01:14:00|111108.7|111058.7|111106.7|111056.7|111112|111062|111104.3|111054.3|12
1740100450000|2025-02-21 01:14:10|111106.8|111056.8|111108.7|111058.7|111112.3|111062.3|111105.3|111055.3|14
1740100460000|2025-02-21 01:14:20|111104.9|111054.9|111108.8|111058.8|111113.8|111063.8|111103.7|111053.7|19
1740100470000|2025-02-21 01:14:30|111110.1|111060.1|111112.7|111062.7|111116.9|111066.9|111107.6|111057.6|21
1740100480000|2025-02-21 01:14:40|111112.6|111062.6|111110.5|111060.5|111118.9|111068.9|111110.5|111060.5|15
1740100490000|2025-02-21 01:14:50|111110.6|111060.6|111110.8|111060.8|111110.8|111060.8|111110.6|111060.6|2
1740100500000|2025-02-21 01:15:00|111110.6|111060.6|111109.3|111059.3|111116.8|111066.8|111108.5|111058.5|44
1740100510000|2025-02-21 01:15:10|111111.4|111061.4|111107.4|111057.4|111113.4|111063.4|111107.4|111057.4|26
1740100520000|2025-02-21 01:15:20|111108|111058|111108.3|111058.3|111115.8|111065.8|111102.8|111052.8|50
1740100530000|2025-02-21 01:15:30|111106.9|111056.9|111107.6|111057.6|111112.4|111062.4|111106.6|111056.6|24
1740100540000|2025-02-21 01:15:40|111107.3|111057.3|111109.6|111059.6|111110|111060|111105.7|111055.7|11
1740100550000|2025-02-21 01:15:50|111109.5|111059.5|111110.2|111060.2|111113.3|111063.3|111106.1|111056.1|10
1740100560000|2025-02-21 01:16:00|111110.5|111060.5|111112.4|111062.4|111112.4|111062.4|111103.7|111053.7|23
1740100570000|2025-02-21 01:16:10|111112.5|111062.5|111106.6|111056.6|111118.5|111068.5|111106.6|111056.6|32
1740100580000|2025-02-21 01:16:20|111107.3|111057.3|111107.3|111057.3|111109.6|111059.6|111106.2|111056.2|10
1740100590000|2025-02-21 01:16:30|111105.6|111055.6|111099.7|111049.7|111112.8|111062.8|111099.7|111049.7|13
1740100600000|2025-02-21 01:16:40|111099.4|111049.4|111095.8|111045.8|111099.4|111049.4|111095.7|111045.7|20
1740100610000|2025-02-21 01:16:50|111097.4|111047.4|111096.8|111046.8|111100.2|111050.2|111096.6|111046.6|10
1740100620000|2025-02-21 01:17:00|111095.3|111045.3|111103.1|111053.1|111103.6|111053.6|111095.3|111045.3|21
1740100630000|2025-02-21 01:17:10|111103.3|111053.3|111101.8|111051.8|111103.3|111053.3|111101.8|111051.8|3
1740100640000|2025-02-21 01:17:20|111102.4|111052.4|111103.6|111053.6|111103.7|111053.7|111101.8|111051.8|5
1740100650000|2025-02-21 01:17:30|111105.9|111055.9|111098.2|111048.2|111107.9|111057.9|111097.1|111047.1|11
1740100660000|2025-02-21 01:17:40|111099.1|111049.1|111096.9|111046.9|111099.2|111049.2|111091.7|111041.7|20
1740100670000|2025-02-21 01:17:50|111098.6|111048.6|111093.2|111043.2|111100.2|111050.2|111093.2|111043.2|19
1740100680000|2025-02-21 01:18:00|111095.6|111045.6|111098.7|111048.7|111101.8|111051.8|111093.2|111043.2|17
1740100690000|2025-02-21 01:18:10|111096.9|111046.9|111097.6|111047.6|111102.7|111052.7|111094.4|111044.4|11
1740100700000|2025-02-21 01:18:20|111097.9|111047.9|111095.9|111045.9|111101.3|111051.3|111093.8|111043.8|16
1740100710000|2025-02-21 01:18:30|111094.7|111044.7|111091.4|111041.4|111098.5|111048.5|111091.3|111041.3|17
1740100720000|2025-02-21 01:18:40|111092.1|111042.1|111093.8|111043.8|111097|111047|111091.6|111041.6|12
1740100730000|2025-02-21 01:18:50|111092.3|111042.3|111094|111044|111099.1|111049.1|111090.4|111040.4|16
1740100740000|2025-02-21 01:19:00|111093.9|111043.9|111093.2|111043.2|111093.9|111043.9|111086.1|111036.1|13
1740100750000|2025-02-21 01:19:10|111093.3|111043.3|111096.2|111046.2|111096.3|111046.3|111092.8|111042.8|16
1740100760000|2025-02-21 01:19:20|111095.9|111045.9|111098.6|111048.6|111099.6|111049.6|111092.9|111042.9|31
1740100770000|2025-02-21 01:19:30|111096.9|111046.9|111090.6|111040.6|111096.9|111046.9|111090.6|111040.6|9
1740100780000|2025-02-21 01:19:40|111089.1|111039.1|111087.8|111037.8|111089.1|111039.1|111081.9|111031.9|23
1740100790000|2025-02-21 01:19:50|111087.7|111037.7|111090.3|111040.3|111094.1|111044.1|111083.7|111033.7|16
1740100800000|2025-02-21 01:20:00|111088.2|111038.2|111097.5|111047.5|111097.5|111047.5|111088.2|111038.2|18
1740100810000|2025-02-21 01:20:10|111096.7|111046.7|111097|111047|111097|111047|111096.7|111046.7|2
1740100820000|2025-02-21 01:20:20|111097.1|111047.1|111102.6|111052.6|111106.4|111056.4|111095.8|111045.8|16
1740100830000|2025-02-21 01:20:30|111102.3|111052.3|111101.4|111051.4|111103.5|111053.5|111100.1|111050.1|7
1740100840000|2025-02-21 01:20:40|111101.2|111051.2|111101.7|111051.7|111101.7|111051.7|111101.2|111051.2|3
1740100850000|2025-02-21 01:20:50|111101.8|111051.8|111103.4|111053.4|111103.4|111053.4|111101.8|111051.8|5
1740100860000|2025-02-21 01:21:00|111103.3|111053.3|111104.1|111054.1|111104.1|111054.1|111102.1|111052.1|4
1740100870000|2025-02-21 01:21:10|111104.4|111054.4|111105.1|111055.1|111105.1|111055.1|111104.2|111054.2|3
1740100880000|2025-02-21 01:21:20|111105.4|111055.4|111112.1|111062.1|111114.4|111064.4|111104.1|111054.1|13
1740100890000|2025-02-21 01:21:30|111113.6|111063.6|111110.8|111060.8|111114.3|111064.3|111108.5|111058.5|10
1740100900000|2025-02-21 01:21:40|111110.7|111060.7|111112.2|111062.2|111119.8|111069.8|111109.3|111059.3|12
1740100910000|2025-02-21 01:21:50|111112.1|111062.1|111112.1|111062.1|111112.1|111062.1|111112.1|111062.1|1
1740100920000|2025-02-21 01:22:00|111112.2|111062.2|111109.7|111059.7|111112.2|111062.2|111108.7|111058.7|5
1740100930000|2025-02-21 01:22:10|111109.6|111059.6|111109.5|111059.5|111109.6|111059.6|111109.5|111059.5|2
1740100940000|2025-02-21 01:22:20|111109.2|111059.2|111112.4|111062.4|111112.4|111062.4|111103.3|111053.3|14
1740100950000|2025-02-21 01:22:30|111114.2|111064.2|111134.1|111084.1|111134.9|111084.9|111114.2|111064.2|17
1740100960000|2025-02-21 01:22:40|111134.9|111084.9|111138.7|111088.7|111138.7|111088.7|111127.8|111077.8|21
1740100970000|2025-02-21 01:22:50|111137|111087|111145.1|111095.1|111148.9|111098.9|111136.3|111086.3|24
1740100980000|2025-02-21 01:23:00|111144.6|111094.6|111122.6|111072.6|111149|111099|111122.6|111072.6|33
1740100990000|2025-02-21 01:23:10|111123.1|111073.1|111125.4|111075.4|111131|111081|111123.1|111073.1|17
1740101000000|2025-02-21 01:23:20|111127.2|111077.2|111129|111079|111129|111079|111124.6|111074.6|6
1740101010000|2025-02-21 01:23:30|111128|111078|111124.5|111074.5|111128|111078|111122.6|111072.6|20
1740101020000|2025-02-21 01:23:40|111124.1|111074.1|111126.9|111076.9|111128.1|111078.1|111124.1|111074.1|8
1740101030000|2025-02-21 01:23:50|111128.3|111078.3|111136|111086|111139.6|111089.6|111127.3|111077.3|17
1740101040000|2025-02-21 01:24:00|111138.2|111088.2|111137|111087|111138.9|111088.9|111137|111087|6
1740101050000|2025-02-21 01:24:10|111136.5|111086.5|111130.6|111080.6|111138.7|111088.7|111127.2|111077.2|14
1740101060000|2025-02-21 01:24:20|111128.2|111078.2|111131.9|111081.9|111131.9|111081.9|111126.5|111076.5|20
1740101070000|2025-02-21 01:24:30|111136|111086|111132.1|111082.1|111139.7|111089.7|111132.1|111082.1|21
1740101080000|2025-02-21 01:24:40|111133.6|111083.6|111132.4|111082.4|111135.1|111085.1|111132.4|111082.4|6
1740101090000|2025-02-21 01:24:50|111131.4|111081.4|111136|111086|111140.3|111090.3|111128.8|111078.8|21
1740101100000|2025-02-21 01:25:00|111135.8|111085.8|111140.4|111090.4|111143|111093|111134.5|111084.5|10
1740101110000|2025-02-21 01:25:10|111140.7|111090.7|111147.6|111097.6|111156.8|111106.8|111140.7|111090.7|9
1740101120000|2025-02-21 01:25:20|111146.7|111096.7|111150.3|111100.3|111151.7|111101.7|111143.2|111093.2|30
1740101130000|2025-02-21 01:25:30|111147.4|111097.4|111142|111092|111150.8|111100.8|111142|111092|22
1740101140000|2025-02-21 01:25:40|111141.9|111091.9|111140.8|111090.8|111142.7|111092.7|111140.8|111090.8|7
1740101150000|2025-02-21 01:25:50|111141.1|111091.1|111140.3|111090.3|111141.1|111091.1|111140.3|111090.3|2
1740101160000|2025-02-21 01:26:00|111140|111090|111140|111090|111140|111090|111140|111090|1
1740101170000|2025-02-21 01:26:10|111140.2|111090.2|111141.4|111091.4|111141.5|111091.5|111140.2|111090.2|3
1740101180000|2025-02-21 01:26:20|111140.9|111090.9|111140.3|111090.3|111140.9|111090.9|111140.3|111090.3|2
1740101190000|2025-02-21 01:26:30|111141|111091|111149.3|111099.3|111152.5|111102.5|111141|111091|21
1740101200000|2025-02-21 01:26:40|111150.5|111100.5|111146.3|111096.3|111150.5|111100.5|111142|111092|17
1740101210000|2025-02-21 01:26:50|111147.4|111097.4|111146.2|111096.2|111147.8|111097.8|111142.8|111092.8|11
1740101220000|2025-02-21 01:27:00|111146|111096|111145.4|111095.4|111146.8|111096.8|111145.4|111095.4|6
1740101230000|2025-02-21 01:27:10|111147.5|111097.5|111147|111097|111148|111098|111145.4|111095.4|6
1740101240000|2025-02-21 01:27:20|111146.9|111096.9|111172|111122|111174.5|111124.5|111146.9|111096.9|37
1740101250000|2025-02-21 01:27:30|111171.2|111121.2|111181.5|111131.5|111190.9|111140.9|111168.3|111118.3|41
1740101260000|2025-02-21 01:27:40|111185.7|111135.7|111179.4|111129.4|111187.7|111137.7|111178|111128|49
1740101270000|2025-02-21 01:27:50|111179.2|111129.2|111175.3|111125.3|111184.8|111134.8|111173.1|111123.1|20
1740101280000|2025-02-21 01:28:00|111177.4|111127.4|111182.8|111132.8|111186.1|111136.1|111174.7|111124.7|14
1740101290000|2025-02-21 01:28:10|111182.2|111132.2|111180.9|111130.9|111184.8|111134.8|111180.5|111130.5|15
1740101300000|2025-02-21 01:28:20|111181.1|111131.1|111184.9|111134.9|111184.9|111134.9|111181.1|111131.1|6
1740101310000|2025-02-21 01:28:30|111183.3|111133.3|111180.4|111130.4|111185.3|111135.3|111178.5|111128.5|18
1740101320000|2025-02-21 01:28:40|111180.9|111130.9|111185.8|111135.8|111186.6|111136.6|111180.9|111130.9|9
1740101330000|2025-02-21 01:28:50|111186.4|111136.4|111187|111137|111187|111137|111186.4|111136.4|4
1740101340000|2025-02-21 01:29:00|111188|111138|111185.6|111135.6|111192.5|111142.5|111183.2|111133.2|21
1740101350000|2025-02-21 01:29:10|111184.5|111134.5|111186.6|111136.6|111192.3|111142.3|111184.5|111134.5|34
1740101360000|2025-02-21 01:29:20|111191.1|111141.1|111187.4|111137.4|111192.5|111142.5|111186.3|111136.3|20
1740101370000|2025-02-21 01:29:30|111185.6|111135.6|111188.5|111138.5|111190.6|111140.6|111185.6|111135.6|19
1740101380000|2025-02-21 01:29:40|111190.9|111140.9|111193.9|111143.9|111199.6|111149.6|111190.7|111140.7|8
1740101390000|2025-02-21 01:29:50|111198.4|111148.4|111185.3|111135.3|111199|111149|111184.7|111134.7|25
1740101400000|2025-02-21 01:30:00|111184.2|111134.2|111179.6|111129.6|111190.3|111140.3|111178.6|111128.6|22
1740101410000|2025-02-21 01:30:10|111177.8|111127.8|111173.9|111123.9|111178.6|111128.6|111172.5|111122.5|14
1740101420000|2025-02-21 01:30:20|111173.4|111123.4|111180.1|111130.1|111182.8|111132.8|111172.2|111122.2|14
1740101430000|2025-02-21 01:30:30|111182.2|111132.2|111187.9|111137.9|111193.7|111143.7|111181.9|111131.9|21
1740101440000|2025-02-21 01:30:40|111187.7|111137.7|111191.3|111141.3|111191.3|111141.3|111185.6|111135.6|12
1740101450000|2025-02-21 01:30:50|111192.8|111142.8|111198|111148|111201.4|111151.4|111192.8|111142.8|14
1740101460000|2025-02-21 01:31:00|111198.1|111148.1|111187.4|111137.4|111198.1|111148.1|111177.4|111127.4|21
1740101470000|2025-02-21 01:31:10|111189.5|111139.5|111188.9|111138.9|111197.1|111147.1|111187.1|111137.1|32
1740101480000|2025-02-21 01:31:20|111189.2|111139.2|111197|111147|111199.5|111149.5|111185.9|111135.9|22
1740101490000|2025-02-21 01:31:30|111197.7|111147.7|111197.5|111147.5|111197.7|111147.7|111196.3|111146.3|5
1740101500000|2025-02-21 01:31:40|111188.5|111138.5|111183.8|111133.8|111190|111140|111180.5|111130.5|44
1740101510000|2025-02-21 01:31:50|111184.3|111134.3|111184.5|111134.5|111192.9|111142.9|111182.1|111132.1|43
1740101520000|2025-02-21 01:32:00|111184|111134|111185.2|111135.2|111190.5|111140.5|111178.6|111128.6|26
1740101530000|2025-02-21 01:32:10|111183.4|111133.4|111175.8|111125.8|111183.4|111133.4|111173.1|111123.1|16
1740101540000|2025-02-21 01:32:20|111179.4|111129.4|111181.4|111131.4|111191|111141|111179.4|111129.4|31
1740101550000|2025-02-21 01:32:30|111186.7|111136.7|111192.9|111142.9|111194.7|111144.7|111185.4|111135.4|16
1740101560000|2025-02-21 01:32:40|111193|111143|111190.4|111140.4|111193|111143|111185|111135|6
1740101570000|2025-02-21 01:32:50|111191.7|111141.7|111187.9|111137.9|111193.7|111143.7|111186.6|111136.6|10
1740101580000|2025-02-21 01:33:00|111188.9|111138.9|111177.7|111127.7|111194.9|111144.9|111176.7|111126.7|32
1740101590000|2025-02-21 01:33:10|111176.1|111126.1|111176|111126|111176.1|111126.1|111176|111126|2
1740101600000|2025-02-21 01:33:20|111176.1|111126.1|111186.6|111136.6|111189.1|111139.1|111176.1|111126.1|24
1740101610000|2025-02-21 01:33:30|111187|111137|111186.6|111136.6|111188.4|111138.4|111182.6|111132.6|16
1740101620000|2025-02-21 01:33:40|111187.5|111137.5|111199.9|111149.9|111202.2|111152.2|111187.5|111137.5|27
1740101630000|2025-02-21 01:33:50|111200.2|111150.2|111200.9|111150.9|111202.7|111152.7|111198.1|111148.1|14
1740101640000|2025-02-21 01:34:00|111201.2|111151.2|111202.6|111152.6|111205.1|111155.1|111199|111149|10
1740101650000|2025-02-21 01:34:10|111202.4|111152.4|111197.1|111147.1|111204.7|111154.7|111193.8|111143.8|19
1740101660000|2025-02-21 01:34:20|111195.2|111145.2|111193.4|111143.4|111197.2|111147.2|111188.5|111138.5|23
1740101670000|2025-02-21 01:34:30|111195.7|111145.7|111192.9|111142.9|111195.7|111145.7|111190.3|111140.3|18
1740101680000|2025-02-21 01:34:40|111195.5|111145.5|111194.3|111144.3|111197.3|111147.3|111194.1|111144.1|9
1740101690000|2025-02-21 01:34:50|111196.9|111146.9|111195.9|111145.9|111196.9|111146.9|111195.4|111145.4|6
1740101700000|2025-02-21 01:35:00|111195.7|111145.7|111194.9|111144.9|111199.1|111149.1|111194.3|111144.3|15
1740101710000|2025-02-21 01:35:10|111196.8|111146.8|111192.4|111142.4|111196.9|111146.9|111192|111142|24
1740101720000|2025-02-21 01:35:20|111192.3|111142.3|111191.1|111141.1|111198.9|111148.9|111190.4|111140.4|23
1740101730000|2025-02-21 01:35:30|111194.1|111144.1|111189.9|111139.9|111194.1|111144.1|111189.9|111139.9|7
1740101740000|2025-02-21 01:35:40|111192.1|111142.1|111192.5|111142.5|111194.6|111144.6|111189|111139|17
1740101750000|2025-02-21 01:35:50|111192.4|111142.4|111192.1|111142.1|111194.2|111144.2|111191.5|111141.5|7
1740101760000|2025-02-21 01:36:00|111192.6|111142.6|111194.5|111144.5|111196.4|111146.4|111190.5|111140.5|14
1740101770000|2025-02-21 01:36:10|111195.3|111145.3|111194.4|111144.4|111196.1|111146.1|111194.1|111144.1|7
1740101780000|2025-02-21 01:36:20|111195.4|111145.4|111195.3|111145.3|111195.6|111145.6|111189.8|111139.8|17
1740101790000|2025-02-21 01:36:30|111195.1|111145.1|111194.6|111144.6|111195.3|111145.3|111194.6|111144.6|4
1740101800000|2025-02-21 01:36:40|111199.4|111149.4|111197|111147|111199.6|111149.6|111195.6|111145.6|12
1740101810000|2025-02-21 01:36:50|111197.7|111147.7|111199.1|111149.1|111199.1|111149.1|111197.5|111147.5|5
1740101820000|2025-02-21 01:37:00|111199.7|111149.7|111199|111149|111203.2|111153.2|111199|111149|5
1740101830000|2025-02-21 01:37:10|111199.2|111149.2|111204|111154|111208.1|111158.1|111198.8|111148.8|20
1740101840000|2025-02-21 01:37:20|111204.1|111154.1|111207.2|111157.2|111211.6|111161.6|111204|111154|32
1740101850000|2025-02-21 01:37:30|111208.4|111158.4|111211.1|111161.1|111213.6|111163.6|111204.6|111154.6|30
1740101860000|2025-02-21 01:37:40|111210.1|111160.1|111208|111158|111210.3|111160.3|111208|111158|6
1740101870000|2025-02-21 01:37:50|111208.1|111158.1|111209|111159|111213.9|111163.9|111204.4|111154.4|13
1740101880000|2025-02-21 01:38:00|111208.6|111158.6|111206.8|111156.8|111211.7|111161.7|111203.3|111153.3|31
1740101890000|2025-02-21 01:38:10|111206.1|111156.1|111206.1|111156.1|111207.8|111157.8|111199.1|111149.1|18
1740101900000|2025-02-21 01:38:20|111210.9|111160.9|111207.2|111157.2|111214.2|111164.2|111204.6|111154.6|19
1740101910000|2025-02-21 01:38:30|111207.1|111157.1|111207.2|111157.2|111210.6|111160.6|111207.1|111157.1|5
1740101920000|2025-02-21 01:38:40|111206.9|111156.9|111205.7|111155.7|111208.3|111158.3|111205.7|111155.7|6
1740101930000|2025-02-21 01:38:50|111208|111158|111208.9|111158.9|111208.9|111158.9|111204.3|111154.3|13
1740101940000|2025-02-21 01:39:00|111204.2|111154.2|111213|111163|111214.3|111164.3|111202.9|111152.9|35
1740101950000|2025-02-21 01:39:10|111212.3|111162.3|111210.5|111160.5|111214.7|111164.7|111209|111159|22
1740101960000|2025-02-21 01:39:20|111212.5|111162.5|111209.4|111159.4|111215.1|111165.1|111207.3|111157.3|32
1740101970000|2025-02-21 01:39:30|111211.1|111161.1|111218|111168|111218.9|111168.9|111211.1|111161.1|24
1740101980000|2025-02-21 01:39:40|111215.6|111165.6|111216.2|111166.2|111218.5|111168.5|111213.1|111163.1|20
1740101990000|2025-02-21 01:39:50|111212.6|111162.6|111210.9|111160.9|111212.6|111162.6|111209.3|111159.3|6
1740102000000|2025-02-21 01:40:00|111208.2|111158.2|111207.3|111157.3|111213.1|111163.1|111202.2|111152.2|28
1740102010000|2025-02-21 01:40:10|111208.4|111158.4|111217.6|111167.6|111218.8|111168.8|111207.1|111157.1|14
1740102020000|2025-02-21 01:40:20|111216.1|111166.1|111213.3|111163.3|111218|111168|111212.8|111162.8|14
1740102030000|2025-02-21 01:40:30|111216.1|111166.1|111218.3|111168.3|111219.5|111169.5|111213.3|111163.3|23
1740102040000|2025-02-21 01:40:40|111215.7|111165.7|111221.8|111171.8|111223.8|111173.8|111215.7|111165.7|14
1740102050000|2025-02-21 01:40:50|111222.3|111172.3|111224.9|111174.9|111227.4|111177.4|111222.3|111172.3|14
1740102060000|2025-02-21 01:41:00|111225.3|111175.3|111221.7|111171.7|111226.1|111176.1|111220.7|111170.7|14
1740102070000|2025-02-21 01:41:10|111223.9|111173.9|111221.2|111171.2|111223.9|111173.9|111221|111171|4
1740102080000|2025-02-21 01:41:20|111221.3|111171.3|111221.3|111171.3|111221.6|111171.6|111221.3|111171.3|4
1740102100000|2025-02-21 01:41:40|111221.2|111171.2|111222.5|111172.5|111222.5|111172.5|111221.2|111171.2|7
1740102110000|2025-02-21 01:41:50|111222.1|111172.1|111222.5|111172.5|111222.5|111172.5|111221.2|111171.2|4
1740102120000|2025-02-21 01:42:00|111222.7|111172.7|111221.5|111171.5|111222.7|111172.7|111221.5|111171.5|5
1740102130000|2025-02-21 01:42:10|111221.4|111171.4|111228.8|111178.8|111230.4|111180.4|111221.2|111171.2|10
1740102140000|2025-02-21 01:42:20|111226.9|111176.9|111223.4|111173.4|111227.1|111177.1|111223.4|111173.4|9
1740102150000|2025-02-21 01:42:30|111223.5|111173.5|111223.3|111173.3|111223.5|111173.5|111223.3|111173.3|2
1740102160000|2025-02-21 01:42:40|111223.7|111173.7|111225.2|111175.2|111226.8|111176.8|111218.8|111168.8|27
1740102170000|2025-02-21 01:42:50|111228.6|111178.6|111230|111180|111232|111182|111224.1|111174.1|17
1740102180000|2025-02-21 01:43:00|111229.8|111179.8|111229.9|111179.9|111230.1|111180.1|111229.4|111179.4|4
1740102190000|2025-02-21 01:43:10|111230.2|111180.2|111230.4|111180.4|111230.5|111180.5|111230.2|111180.2|3
1740102200000|2025-02-21 01:43:20|111229.9|111179.9|111234.9|111184.9|111238.8|111188.8|111229.9|111179.9|20
1740102210000|2025-02-21 01:43:30|111233.5|111183.5|111236|111186|111237|111187|111229.6|111179.6|28
1740102220000|2025-02-21 01:43:40|111231.7|111181.7|111230.6|111180.6|111234.6|111184.6|111227.3|111177.3|11
1740102230000|2025-02-21 01:43:50|111228.7|111178.7|111213.2|111163.2|111228.7|111178.7|111212|111162|23
1740102240000|2025-02-21 01:44:00|111213.7|111163.7|111210.7|111160.7|111215.1|111165.1|111206.5|111156.5|29
1740102250000|2025-02-21 01:44:10|111210.9|111160.9|111200.7|111150.7|111210.9|111160.9|111200.7|111150.7|12
1740102260000|2025-02-21 01:44:20|111202.2|111152.2|111205.5|111155.5|111205.5|111155.5|111198.8|111148.8|17
1740102270000|2025-02-21 01:44:30|111208.9|111158.9|111208.2|111158.2|111208.9|111158.9|111204.4|111154.4|7
1740102280000|2025-02-21 01:44:40|111208.5|111158.5|111210.7|111160.7|111210.7|111160.7|111206.2|111156.2|11
1740102290000|2025-02-21 01:44:50|111209.2|111159.2|111212|111162|111213.9|111163.9|111209.2|111159.2|18
1740102300000|2025-02-21 01:45:00|111212.3|111162.3|111209.6|111159.6|111217.2|111167.2|111209.6|111159.6|21
1740102310000|2025-02-21 01:45:10|111209.2|111159.2|111202.6|111152.6|111209.4|111159.4|111201.8|111151.8|9
1740102320000|2025-02-21 01:45:20|111203.3|111153.3|111198.9|111148.9|111203.3|111153.3|111197.5|111147.5|24
1740102330000|2025-02-21 01:45:30|111198.1|111148.1|111200.7|111150.7|111203.4|111153.4|111191.3|111141.3|27
1740102340000|2025-02-21 01:45:40|111200.2|111150.2|111199.6|111149.6|111201.3|111151.3|111198|111148|6
1740102350000|2025-02-21 01:45:50|111200.6|111150.6|111207.7|111157.7|111210.4|111160.4|111198.5|111148.5|13
1740102360000|2025-02-21 01:46:00|111209.5|111159.5|111213.2|111163.2|111213.5|111163.5|111207.6|111157.6|15
1740102370000|2025-02-21 01:46:10|111213.1|111163.1|111211|111161|111213.1|111163.1|111207.6|111157.6|11
1740102380000|2025-02-21 01:46:20|111208.1|111158.1|111209.4|111159.4|111209.4|111159.4|111206.5|111156.5|8
1740102390000|2025-02-21 01:46:30|111209.2|111159.2|111208.1|111158.1|111209.5|111159.5|111208.1|111158.1|5
1740102400000|2025-02-21 01:46:40|111207.6|111157.6|111204.7|111154.7|111207.6|111157.6|111204.7|111154.7|4
1740102410000|2025-02-21 01:46:50|111204.5|111154.5|111198.8|111148.8|111204.6|111154.6|111198.4|111148.4|11
1740102420000|2025-02-21 01:47:00|111200.2|111150.2|111209.2|111159.2|111209.2|111159.2|111200.2|111150.2|15
1740102430000|2025-02-21 01:47:10|111209|111159|111208.8|111158.8|111209|111159|111205.1|111155.1|8
1740102440000|2025-02-21 01:47:20|111210.3|111160.3|111211.6|111161.6|111215.9|111165.9|111210.3|111160.3|13
1740102450000|2025-02-21 01:47:30|111211.8|111161.8|111222.6|111172.6|111223.4|111173.4|111210.6|111160.6|17
1740102460000|2025-02-21 01:47:40|111222.3|111172.3|111222.5|111172.5|111222.5|111172.5|111222.3|111172.3|2
1740102470000|2025-02-21 01:47:50|111222.3|111172.3|111223.1|111173.1|111225.5|111175.5|111220.3|111170.3|14
1740102480000|2025-02-21 01:48:00|111223.3|111173.3|111223.1|111173.1|111223.3|111173.3|111223.1|111173.1|3
1740102490000|2025-02-21 01:48:10|111223|111173|111223.4|111173.4|111223.4|111173.4|111223|111173|3
1740102500000|2025-02-21 01:48:20|111223.5|111173.5|111217.6|111167.6|111223.5|111173.5|111214|111164|17
1740102510000|2025-02-21 01:48:30|111216.1|111166.1|111211.5|111161.5|111218.6|111168.6|111209.7|111159.7|13
1740102520000|2025-02-21 01:48:40|111212.2|111162.2|111210.8|111160.8|111212.2|111162.2|111210.8|111160.8|4
1740102530000|2025-02-21 01:48:50|111211|111161|111207.5|111157.5|111211|111161|111207.5|111157.5|5
1740102540000|2025-02-21 01:49:00|111206.9|111156.9|111207.1|111157.1|111207.1|111157.1|111206.5|111156.5|6
1740102550000|2025-02-21 01:49:10|111207.4|111157.4|111217.2|111167.2|111220.4|111170.4|111206.4|111156.4|13
1740102560000|2025-02-21 01:49:20|111218.9|111168.9|111221.7|111171.7|111225.9|111175.9|111216.7|111166.7|15
1740102570000|2025-02-21 01:49:30|111220.9|111170.9|111220.7|111170.7|111220.9|111170.9|111220.6|111170.6|3
1740102580000|2025-02-21 01:49:40|111220.4|111170.4|111219.2|111169.2|111221.3|111171.3|111216.5|111166.5|12
1740102590000|2025-02-21 01:49:50|111220.2|111170.2|111217.4|111167.4|111221.7|111171.7|111214.8|111164.8|9
1740102600000|2025-02-21 01:50:00|111216|111166|111208.5|111158.5|111216|111166|111208.5|111158.5|13
1740102610000|2025-02-21 01:50:10|111207.5|111157.5|111205.8|111155.8|111207.5|111157.5|111205.8|111155.8|5
1740102620000|2025-02-21 01:50:20|111205.7|111155.7|111199.4|111149.4|111205.7|111155.7|111198.5|111148.5|6
1740102630000|2025-02-21 01:50:30|111201.7|111151.7|111197.6|111147.6|111206.7|111156.7|111197.3|111147.3|19
1740102640000|2025-02-21 01:50:40|111199.3|111149.3|111199.7|111149.7|111205|111155|111197.1|111147.1|17
1740102650000|2025-02-21 01:50:50|111201.7|111151.7|111198.7|111148.7|111201.7|111151.7|111196.7|111146.7|11
1740102660000|2025-02-21 01:51:00|111198.5|111148.5|111199.5|111149.5|111200.3|111150.3|111198.5|111148.5|6
1740102670000|2025-02-21 01:51:10|111198.1|111148.1|111201.5|111151.5|111201.5|111151.5|111197.8|111147.8|8
1740102680000|2025-02-21 01:51:20|111201|111151|111199.5|111149.5|111201|111151|111199.5|111149.5|3
1740102690000|2025-02-21 01:51:30|111199.3|111149.3|111198.3|111148.3|111200.3|111150.3|111198.3|111148.3|5
1740102700000|2025-02-21 01:51:40|111198.6|111148.6|111196.9|111146.9|111201.3|111151.3|111195|111145|13
1740102710000|2025-02-21 01:51:50|111199.3|111149.3|111199.7|111149.7|111203.4|111153.4|111198.5|111148.5|11
1740102720000|2025-02-21 01:52:00|111201.1|111151.1|111199.2|111149.2|111201.1|111151.1|111195.9|111145.9|10
1740102730000|2025-02-21 01:52:10|111197.7|111147.7|111197.2|111147.2|111197.8|111147.8|111197.2|111147.2|4
1740102740000|2025-02-21 01:52:20|111197.1|111147.1|111195.3|111145.3|111197.7|111147.7|111189.1|111139.1|27
1740102750000|2025-02-21 01:52:30|111195.2|111145.2|111195.2|111145.2|111195.8|111145.8|111195.2|111145.2|5
1740102760000|2025-02-21 01:52:40|111195.7|111145.7|111194.1|111144.1|111197|111147|111191.6|111141.6|7
1740102770000|2025-02-21 01:52:50|111194.6|111144.6|111196|111146|111196.1|111146.1|111194.6|111144.6|3
1740102780000|2025-02-21 01:53:00|111195.9|111145.9|111195.9|111145.9|111195.9|111145.9|111195.4|111145.4|4
1740102790000|2025-02-21 01:53:10|111196|111146|111189.9|111139.9|111196.2|111146.2|111189.8|111139.8|10
1740102800000|2025-02-21 01:53:20|111191.8|111141.8|111187.6|111137.6|111192.2|111142.2|111187.6|111137.6|12
1740102810000|2025-02-21 01:53:30|111186.7|111136.7|111191|111141|111191|111141|111186.7|111136.7|8
1740102820000|2025-02-21 01:53:40|111191.2|111141.2|111183.7|111133.7|111191.2|111141.2|111183.7|111133.7|19
1740102830000|2025-02-21 01:53:50|111182.5|111132.5|111181.8|111131.8|111183.1|111133.1|111181.8|111131.8|7
1740102840000|2025-02-21 01:54:00|111183.2|111133.2|111182.6|111132.6|111188.7|111138.7|111181.6|111131.6|19
1740102850000|2025-02-21 01:54:10|111182.1|111132.1|111183.8|111133.8|111186.7|111136.7|111180|111130|8
1740102860000|2025-02-21 01:54:20|111184.1|111134.1|111183.8|111133.8|111184.1|111134.1|111183.5|111133.5|3
1740102870000|2025-02-21 01:54:30|111183.6|111133.6|111184.7|111134.7|111185.2|111135.2|111183.6|111133.6|4
1740102880000|2025-02-21 01:54:40|111184.6|111134.6|111183.6|111133.6|111184.8|111134.8|111183.6|111133.6|7
1740102890000|2025-02-21 01:54:50|111184.7|111134.7|111182|111132|111184.7|111134.7|111179|111129|7
1740102900000|2025-02-21 01:55:00|111182.3|111132.3|111181.3|111131.3|111183.4|111133.4|111181.3|111131.3|8
1740102910000|2025-02-21 01:55:10|111183.3|111133.3|111178.9|111128.9|111183.3|111133.3|111176.9|111126.9|11
1740102920000|2025-02-21 01:55:20|111181.2|111131.2|111184.5|111134.5|111184.5|111134.5|111181.2|111131.2|8
1740102930000|2025-02-21 01:55:30|111184.7|111134.7|111190.8|111140.8|111190.9|111140.9|111184.7|111134.7|7
1740102940000|2025-02-21 01:55:40|111190.7|111140.7|111185|111135|111192.7|111142.7|111185|111135|10
1740102950000|2025-02-21 01:55:50|111185.6|111135.6|111190|111140|111191.1|111141.1|111181.5|111131.5|18
1740102960000|2025-02-21 01:56:00|111187|111137|111189.9|111139.9|111190|111140|111185.6|111135.6|22
1740102970000|2025-02-21 01:56:10|111188.4|111138.4|111190.3|111140.3|111190.3|111140.3|111188.4|111138.4|5
1740102980000|2025-02-21 01:56:20|111190.4|111140.4|111187.5|111137.5|111190.5|111140.5|111187.5|111137.5|5
1740102990000|2025-02-21 01:56:30|111183.4|111133.4|111184.1|111134.1|111184.5|111134.5|111183.4|111133.4|7
1740103000000|2025-02-21 01:56:40|111184.7|111134.7|111183.1|111133.1|111184.9|111134.9|111183.1|111133.1|14
1740103010000|2025-02-21 01:56:50|111182.4|111132.4|111183.4|111133.4|111186.9|111136.9|111182.2|111132.2|6
1740103020000|2025-02-21 01:57:00|111181.4|111131.4|111194.1|111144.1|111194.1|111144.1|111177.9|111127.9|23
1740103030000|2025-02-21 01:57:10|111194.4|111144.4|111195.8|111145.8|111199.5|111149.5|111193.8|111143.8|10
1740103040000|2025-02-21 01:57:20|111197.5|111147.5|111192.7|111142.7|111197.5|111147.5|111192.7|111142.7|14
1740103050000|2025-02-21 01:57:30|111192.8|111142.8|111189|111139|111192.8|111142.8|111187.6|111137.6|9
1740103060000|2025-02-21 01:57:40|111189.5|111139.5|111190.4|111140.4|111190.4|111140.4|111180.4|111130.4|18
1740103070000|2025-02-21 01:57:50|111190.5|111140.5|111199.1|111149.1|111200.2|111150.2|111189|111139|12
1740103080000|2025-02-21 01:58:00|111199.2|111149.2|111201.5|111151.5|111204.3|111154.3|111198.8|111148.8|21
1740103090000|2025-02-21 01:58:10|111201.6|111151.6|111202.2|111152.2|111204.2|111154.2|111201.6|111151.6|6
1740103100000|2025-02-21 01:58:20|111200.2|111150.2|111199.3|111149.3|111205.3|111155.3|111196.6|111146.6|20
1740103110000|2025-02-21 01:58:30|111199.7|111149.7|111198.6|111148.6|111200.8|111150.8|111197.8|111147.8|7
1740103120000|2025-02-21 01:58:40|111197.9|111147.9|111199.6|111149.6|111204.5|111154.5|111197.2|111147.2|22
1740103130000|2025-02-21 01:58:50|111199.9|111149.9|111198.4|111148.4|111199.9|111149.9|111198.4|111148.4|6
1740103140000|2025-02-21 01:59:00|111198.7|111148.7|111197.9|111147.9|111203.7|111153.7|111197.9|111147.9|15
1740103150000|2025-02-21 01:59:10|111197.7|111147.7|111199|111149|111199.6|111149.6|111197.6|111147.6|6
1740103160000|2025-02-21 01:59:20|111197.2|111147.2|111196.9|111146.9|111200.5|111150.5|111195.4|111145.4|26
1740103170000|2025-02-21 01:59:30|111199.8|111149.8|111202|111152|111202.5|111152.5|111197.1|111147.1|14
1740103180000|2025-02-21 01:59:40|111202.1|111152.1|111206.5|111156.5|111206.5|111156.5|111200.9|111150.9|14
1740103190000|2025-02-21 01:59:50|111209.3|111159.3|111208.5|111158.5|111209.4|111159.4|111205.4|111155.4|18
1740103200000|2025-02-21 02:00:00|111209.5|111159.5|111205.1|111155.1|111210.8|111160.8|111205.1|111155.1|14
1740103210000|2025-02-21 02:00:10|111205|111155|111201.1|111151.1|111205|111155|111200.5|111150.5|8
1740103220000|2025-02-21 02:00:20|111202.6|111152.6|111202.7|111152.7|111204.3|111154.3|111200.7|111150.7|10
1740103230000|2025-02-21 02:00:30|111205|111155|111203.6|111153.6|111205.8|111155.8|111200.6|111150.6|9
1740103240000|2025-02-21 02:00:40|111203.5|111153.5|111199|111149|111203.5|111153.5|111198.4|111148.4|12
1740103250000|2025-02-21 02:00:50|111198.8|111148.8|111198.7|111148.7|111199.1|111149.1|111198.7|111148.7|3
1740103260000|2025-02-21 02:01:00|111198.3|111148.3|111198.5|111148.5|111198.5|111148.5|111198.3|111148.3|2
1740103270000|2025-02-21 02:01:10|111198.7|111148.7|111200.7|111150.7|111201.5|111151.5|111198.7|111148.7|6
1740103280000|2025-02-21 02:01:20|111200.8|111150.8|111205.7|111155.7|111208|111158|111200.8|111150.8|11
1740103290000|2025-02-21 02:01:30|111206|111156|111205.9|111155.9|111206|111156|111205.7|111155.7|3
1740103300000|2025-02-21 02:01:40|111206.4|111156.4|111206.3|111156.3|111206.4|111156.4|111206.1|111156.1|5
1740103310000|2025-02-21 02:01:50|111207.7|111157.7|111209.6|111159.6|111214.8|111164.8|111207.7|111157.7|14
1740103320000|2025-02-21 02:02:00|111208.6|111158.6|111203|111153|111208.6|111158.6|111198.9|111148.9|20
1740103330000|2025-02-21 02:02:10|111205.5|111155.5|111203.7|111153.7|111205.5|111155.5|111203.1|111153.1|5
1740103340000|2025-02-21 02:02:20|111203|111153|111200.6|111150.6|111204.5|111154.5|111198.2|111148.2|11
1740103350000|2025-02-21 02:02:30|111200.7|111150.7|111194.1|111144.1|111201|111151|111194.1|111144.1|8
1740103360000|2025-02-21 02:02:40|111193.9|111143.9|111191.2|111141.2|111194.2|111144.2|111189.4|111139.4|20
1740103370000|2025-02-21 02:02:50|111191.3|111141.3|111186.7|111136.7|111191.3|111141.3|111186.5|111136.5|10
1740103380000|2025-02-21 02:03:00|111186.8|111136.8|111192|111142|111192.6|111142.6|111186.8|111136.8|11
1740103390000|2025-02-21 02:03:10|111190.5|111140.5|111187.7|111137.7|111191.4|111141.4|111187.1|111137.1|11
1740103400000|2025-02-21 02:03:20|111187.5|111137.5|111183.8|111133.8|111188.3|111138.3|111183.8|111133.8|9
1740103410000|2025-02-21 02:03:30|111185.2|111135.2|111189.1|111139.1|111189.1|111139.1|111185.2|111135.2|5
1740103420000|2025-02-21 02:03:40|111188.2|111138.2|111183.2|111133.2|111189.5|111139.5|111183.2|111133.2|11
1740103430000|2025-02-21 02:03:50|111181.7|111131.7|111179.4|111129.4|111181.7|111131.7|111179.4|111129.4|6
1740103440000|2025-02-21 02:04:00|111179.5|111129.5|111180.9|111130.9|111184.4|111134.4|111176.7|111126.7|12
1740103450000|2025-02-21 02:04:10|111180.7|111130.7|111182.5|111132.5|111183.9|111133.9|111180.7|111130.7|10
1740103460000|2025-02-21 02:04:20|111181.8|111131.8|111181.4|111131.4|111182.6|111132.6|111179.8|111129.8|12
1740103470000|2025-02-21 02:04:30|111181.1|111131.1|111177.8|111127.8|111181.1|111131.1|111177.5|111127.5|11
1740103480000|2025-02-21 02:04:40|111178.2|111128.2|111180.4|111130.4|111180.7|111130.7|111177.8|111127.8|7
1740103490000|2025-02-21 02:04:50|111181.3|111131.3|111179.5|111129.5|111184.6|111134.6|111179.5|111129.5|13
1740103500000|2025-02-21 02:05:00|111179.1|111129.1|111179|111129|111181.9|111131.9|111179|111129|9
1740103510000|2025-02-21 02:05:10|111178.1|111128.1|111184.6|111134.6|111185.8|111135.8|111178|111128|17
1740103520000|2025-02-21 02:05:20|111183.1|111133.1|111177.9|111127.9|111183.1|111133.1|111177.2|111127.2|11
1740103530000|2025-02-21 02:05:30|111179.8|111129.8|111190.4|111140.4|111190.4|111140.4|111179.8|111129.8|8
1740103540000|2025-02-21 02:05:40|111190.7|111140.7|111184.6|111134.6|111191|111141|111184.6|111134.6|10
1740103550000|2025-02-21 02:05:50|111184.5|111134.5|111184.9|111134.9|111185.2|111135.2|111183.9|111133.9|6
1740103560000|2025-02-21 02:06:00|111185.2|111135.2|111177.5|111127.5|111185.2|111135.2|111177.5|111127.5|11
1740103570000|2025-02-21 02:06:10|111177.2|111127.2|111174|111124|111177.7|111127.7|111173.5|111123.5|7
1740103580000|2025-02-21 02:06:20|111173.9|111123.9|111174|111124|111174|111124|111173.9|111123.9|2
1740103590000|2025-02-21 02:06:30|111175.4|111125.4|111175.3|111125.3|111175.4|111125.4|111173.9|111123.9|3
1740103600000|2025-02-21 02:06:40|111175.5|111125.5|111176.6|111126.6|111181.1|111131.1|111175.5|111125.5|6
1740103610000|2025-02-21 02:06:50|111176.7|111126.7|111177|111127|111177|111127|111176.5|111126.5|4
1740103620000|2025-02-21 02:07:00|111174.5|111124.5|111174.5|111124.5|111177.1|111127.1|111174.5|111124.5|9
1740103630000|2025-02-21 02:07:10|111174.7|111124.7|111180.4|111130.4|111180.4|111130.4|111174.5|111124.5|8
1740103640000|2025-02-21 02:07:20|111178.9|111128.9|111177.9|111127.9|111178.9|111128.9|111177.6|111127.6|6
1740103650000|2025-02-21 02:07:30|111177.5|111127.5|111170.8|111120.8|111177.5|111127.5|111170.8|111120.8|8
1740103660000|2025-02-21 02:07:40|111171|111121|111164.2|111114.2|111174.8|111124.8|111164.2|111114.2|21
1740103670000|2025-02-21 02:07:50|111164.8|111114.8|111159|111109|111164.8|111114.8|111150.3|111100.3|9
1740103680000|2025-02-21 02:08:00|111158.1|111108.1|111157.9|111107.9|111159.5|111109.5|111154.5|111104.5|12
1740103690000|2025-02-21 02:08:10|111157.7|111107.7|111159.3|111109.3|111159.3|111109.3|111155.2|111105.2|6
1740103700000|2025-02-21 02:08:20|111159.7|111109.7|111158.2|111108.2|111159.7|111109.7|111158.2|111108.2|3
1740103710000|2025-02-21 02:08:30|111158|111108|111157.9|111107.9|111158|111108|111156.3|111106.3|3
1740103720000|2025-02-21 02:08:40|111158|111108|111158|111108|111158|111108|111158|111108|1
1740103730000|2025-02-21 02:08:50|111158.4|111108.4|111158.4|111108.4|111158.4|111108.4|111158.4|111108.4|1
1740103740000|2025-02-21 02:09:00|111158.6|111108.6|111159.6|111109.6|111159.8|111109.8|111156.4|111106.4|7
1740103750000|2025-02-21 02:09:10|111159.5|111109.5|111159.5|111109.5|111160|111110|111155.7|111105.7|7
1740103760000|2025-02-21 02:09:20|111159.4|111109.4|111160.5|111110.5|111161.6|111111.6|111159.3|111109.3|6
1740103770000|2025-02-21 02:09:30|111160.4|111110.4|111145.5|111095.5|111160.4|111110.4|111145.1|111095.1|22
1740103780000|2025-02-21 02:09:40|111146|111096|111142|111092|111146|111096|111141.1|111091.1|13
1740103790000|2025-02-21 02:09:50|111142.4|111092.4|111140.5|111090.5|111145|111095|111138.2|111088.2|10
1740103800000|2025-02-21 02:10:00|111140.1|111090.1|111126.6|111076.6|111140.1|111090.1|111123.2|111073.2|35
1740103810000|2025-02-21 02:10:10|111126.3|111076.3|111128.7|111078.7|111128.7|111078.7|111121.1|111071.1|15
1740103820000|2025-02-21 02:10:20|111128.9|111078.9|111124.5|111074.5|111129.2|111079.2|111124.5|111074.5|8
1740103830000|2025-02-21 02:10:30|111123.7|111073.7|111120.9|111070.9|111124.5|111074.5|111119|111069|13
1740103840000|2025-02-21 02:10:40|111120.2|111070.2|111120.5|111070.5|111124|111074|111120|111070|8
1740103850000|2025-02-21 02:10:50|111120.4|111070.4|111117.1|111067.1|111123.4|111073.4|111117.1|111067.1|15
1740103860000|2025-02-21 02:11:00|111119.8|111069.8|111117.2|111067.2|111120.9|111070.9|111111.3|111061.3|21
1740103870000|2025-02-21 02:11:10|111115.6|111065.6|111112.4|111062.4|111120.6|111070.6|111112.4|111062.4|29
1740103880000|2025-02-21 02:11:20|111112.3|111062.3|111112.2|111062.2|111112.3|111062.3|111112.2|111062.2|2
1740103890000|2025-02-21 02:11:30|111112.4|111062.4|111112|111062|111118.7|111068.7|111108.8|111058.8|16
1740103900000|2025-02-21 02:11:40|111110.4|111060.4|111109.2|111059.2|111113.7|111063.7|111107.2|111057.2|13
1740103910000|2025-02-21 02:11:50|111109.3|111059.3|111109.6|111059.6|111111.6|111061.6|111105.1|111055.1|7
1740103920000|2025-02-21 02:12:00|111109.1|111059.1|111107.2|111057.2|111109.6|111059.6|111107.2|111057.2|6
1740103930000|2025-02-21 02:12:10|111107.4|111057.4|111107.6|111057.6|111107.7|111057.7|111107.4|111057.4|3
1740103940000|2025-02-21 02:12:20|111105.8|111055.8|111104.5|111054.5|111108.8|111058.8|111102.4|111052.4|12
1740103950000|2025-02-21 02:12:30|111105.9|111055.9|111097.6|111047.6|111105.9|111055.9|111097.6|111047.6|10
1740103960000|2025-02-21 02:12:40|111097.9|111047.9|111099.1|111049.1|111102.8|111052.8|111096.4|111046.4|12
1740103970000|2025-02-21 02:12:50|111100.2|111050.2|111099.3|111049.3|111100.2|111050.2|111097.8|111047.8|5
1740103980000|2025-02-21 02:13:00|111099.1|111049.1|111097|111047|111100.7|111050.7|111097|111047|9
1740103990000|2025-02-21 02:13:10|111098.5|111048.5|111098.9|111048.9|111098.9|111048.9|111098.5|111048.5|3
1740104000000|2025-02-21 02:13:20|111098.5|111048.5|111077.2|111027.2|111098.5|111048.5|111074|111024|26
1740104010000|2025-02-21 02:13:30|111073.6|111023.6|111076.5|111026.5|111078.9|111028.9|111073.3|111023.3|18
1740104020000|2025-02-21 02:13:40|111074.5|111024.5|111080.5|111030.5|111080.5|111030.5|111070.6|111020.6|15
1740104030000|2025-02-21 02:13:50|111081.4|111031.4|111079.6|111029.6|111081.4|111031.4|111079.6|111029.6|7
1740104040000|2025-02-21 02:14:00|111079.9|111029.9|111079.6|111029.6|111081.4|111031.4|111076|111026|19
1740104050000|2025-02-21 02:14:10|111078|111028|111076.2|111026.2|111079.2|111029.2|111071.2|111021.2|22
1740104060000|2025-02-21 02:14:20|111076.4|111026.4|111070.5|111020.5|111076.5|111026.5|111068.9|111018.9|32
1740104070000|2025-02-21 02:14:30|111072.8|111022.8|111062.3|111012.3|111073.5|111023.5|111062.3|111012.3|31
1740104080000|2025-02-21 02:14:40|111062.8|111012.8|111065|111015|111067.3|111017.3|111061.6|111011.6|29
1740104090000|2025-02-21 02:14:50|111067.6|111017.6|111069.3|111019.3|111069.3|111019.3|111064.1|111014.1|15
1740104100000|2025-02-21 02:15:00|111069|111019|111066.5|111016.5|111071.2|111021.2|111063.7|111013.7|36
1740104110000|2025-02-21 02:15:10|111067.3|111017.3|111070.4|111020.4|111072|111022|111067.3|111017.3|18
1740104120000|2025-02-21 02:15:20|111072.3|111022.3|111083.1|111033.1|111085.7|111035.7|111072.3|111022.3|16
1740104130000|2025-02-21 02:15:30|111082.2|111032.2|111078.6|111028.6|111082.2|111032.2|111078.6|111028.6|4
1740104140000|2025-02-21 02:15:40|111078.7|111028.7|111078.4|111028.4|111078.8|111028.8|111071.9|111021.9|13
1740104150000|2025-02-21 02:15:50|111076.9|111026.9|111070.6|111020.6|111076.9|111026.9|111069.1|111019.1|8
1740104160000|2025-02-21 02:16:00|111070.4|111020.4|111074.3|111024.3|111074.9|111024.9|111068|111018|18
1740104170000|2025-02-21 02:16:10|111074.2|111024.2|111075.6|111025.6|111075.6|111025.6|111074.2|111024.2|2
1740104180000|2025-02-21 02:16:20|111076.3|111026.3|111077.5|111027.5|111077.5|111027.5|111076.3|111026.3|3
1740104190000|2025-02-21 02:16:30|111077.4|111027.4|111077.4|111027.4|111077.4|111027.4|111077.4|111027.4|1
1740104200000|2025-02-21 02:16:40|111077.6|111027.6|111074.6|111024.6|111077.7|111027.7|111073.9|111023.9|6
1740104210000|2025-02-21 02:16:50|111076.1|111026.1|111075.4|111025.4|111080.4|111030.4|111074.2|111024.2|6
1740104220000|2025-02-21 02:17:00|111073.9|111023.9|111063.1|111013.1|111073.9|111023.9|111061.4|111011.4|27
1740104230000|2025-02-21 02:17:10|111063|111013|111062.9|111012.9|111063|111013|111062.9|111012.9|2
1740104240000|2025-02-21 02:17:20|111061.5|111011.5|111058.8|111008.8|111061.5|111011.5|111054.4|111004.4|41
1740104250000|2025-02-21 02:17:30|111056.2|111006.2|111056.3|111006.3|111058.8|111008.8|111053.2|111003.2|12
1740104260000|2025-02-21 02:17:40|111054.9|111004.9|111057.6|111007.6|111059.1|111009.1|111054.3|111004.3|17
1740104270000|2025-02-21 02:17:50|111056.1|111006.1|111050.5|111000.5|111056.1|111006.1|111045.5|110995.5|19
1740104280000|2025-02-21 02:18:00|111049.8|110999.8|111050|111000|111052.2|111002.2|111047.8|110997.8|19
1740104290000|2025-02-21 02:18:10|111049.6|110999.6|111036.9|110986.9|111049.6|110999.6|111036.9|110986.9|12
1740104300000|2025-02-21 02:18:20|111038.7|110988.7|111043.7|110993.7|111047.7|110997.7|111035.9|110985.9|18
1740104310000|2025-02-21 02:18:30|111045.5|110995.5|111043.3|110993.3|111045.5|110995.5|111039.7|110989.7|17
1740104320000|2025-02-21 02:18:40|111044.8|110994.8|111046.3|110996.3|111048.9|110998.9|111041.6|110991.6|23
1740104330000|2025-02-21 02:18:50|111048.5|110998.5|111046.8|110996.8|111048.5|110998.5|111043.4|110993.4|5
1740104340000|2025-02-21 02:19:00|111046.4|110996.4|111044.1|110994.1|111046.4|110996.4|111044.1|110994.1|5
1740104350000|2025-02-21 02:19:10|111042.7|110992.7|111029.3|110979.3|111042.7|110992.7|111022.7|110972.7|44
1740104360000|2025-02-21 02:19:20|111026.8|110976.8|111023.1|110973.1|111027.1|110977.1|111020.1|110970.1|40
1740104370000|2025-02-21 02:19:30|111023.5|110973.5|111023.2|110973.2|111026.2|110976.2|111017.1|110967.1|17
1740104380000|2025-02-21 02:19:40|111021.7|110971.7|111024.1|110974.1|111026.8|110976.8|111018.5|110968.5|46
1740104390000|2025-02-21 02:19:50|111023.7|110973.7|111022.5|110972.5|111026.5|110976.5|111021.1|110971.1|23
1740104400000|2025-02-21 02:20:00|111022.4|110972.4|111036|110986|111036|110986|111022.4|110972.4|37
1740104410000|2025-02-21 02:20:10|111036.2|110986.2|111044.5|110994.5|111044.5|110994.5|111035.7|110985.7|18
1740104420000|2025-02-21 02:20:20|111045.6|110995.6|111047.7|110997.7|111049.8|110999.8|111044.5|110994.5|17
1740104430000|2025-02-21 02:20:30|111047.6|110997.6|111047.9|110997.9|111047.9|110997.9|111047.6|110997.6|3
1740104440000|2025-02-21 02:20:40|111048.2|110998.2|111048|110998|111048.5|110998.5|111048|110998|5
1740104450000|2025-02-21 02:20:50|111048.4|110998.4|111045.5|110995.5|111048.4|110998.4|111041|110991|11
1740104460000|2025-02-21 02:21:00|111045.4|110995.4|111044.3|110994.3|111045.8|110995.8|111038.4|110988.4|14
1740104470000|2025-02-21 02:21:10|111044.6|110994.6|111045|110995|111045|110995|111041.1|110991.1|8
1740104480000|2025-02-21 02:21:20|111045.4|110995.4|111052.1|111002.1|111054.1|111004.1|111045.4|110995.4|10
1740104490000|2025-02-21 02:21:30|111053.5|111003.5|111062.1|111012.1|111062.3|111012.3|111053.5|111003.5|12
1740104500000|2025-02-21 02:21:40|111062.3|111012.3|111056.8|111006.8|111062.3|111012.3|111055.3|111005.3|6
1740104510000|2025-02-21 02:21:50|111056.7|111006.7|111062.3|111012.3|111063.2|111013.2|111056.7|111006.7|8
1740104520000|2025-02-21 02:22:00|111063|111013|111063.4|111013.4|111063.4|111013.4|111063|111013|2
1740104540000|2025-02-21 02:22:20|111063.5|111013.5|111063.5|111013.5|111063.5|111013.5|111063.4|111013.4|5
1740104550000|2025-02-21 02:22:30|111063.2|111013.2|111062.9|111012.9|111064|111014|111062.9|111012.9|4
1740104560000|2025-02-21 02:22:40|111062.8|111012.8|111062|111012|111062.8|111012.8|111057.2|111007.2|13
1740104570000|2025-02-21 02:22:50|111063.8|111013.8|111063|111013|111064.5|111014.5|111062.8|111012.8|6
1740104580000|2025-02-21 02:23:00|111062.8|111012.8|111045.6|110995.6|111062.8|111012.8|111044.6|110994.6|21
1740104590000|2025-02-21 02:23:10|111046.1|110996.1|111046.6|110996.6|111048.7|110998.7|111046.1|110996.1|7
1740104600000|2025-02-21 02:23:20|111046.7|110996.7|111043.1|110993.1|111046.7|110996.7|111041.6|110991.6|6
1740104610000|2025-02-21 02:23:30|111044.5|110994.5|111051.2|111001.2|111054.1|111004.1|111044.5|110994.5|13
1740104620000|2025-02-21 02:23:40|111051.3|111001.3|111057.9|111007.9|111059|111009|111051.3|111001.3|13
1740104630000|2025-02-21 02:23:50|111057.3|111007.3|111049.4|110999.4|111057.3|111007.3|111049.4|110999.4|7
1740104640000|2025-02-21 02:24:00|111049.2|110999.2|111048.8|110998.8|111049.4|110999.4|111048.8|110998.8|6
1740104650000|2025-02-21 02:24:10|111051.7|111001.7|111047.9|110997.9|111051.9|111001.9|111045.4|110995.4|8
1740104660000|2025-02-21 02:24:20|111047.8|110997.8|111049.7|110999.7|111057.3|111007.3|111047.6|110997.6|19
1740104670000|2025-02-21 02:24:30|111049.1|110999.1|111048.4|110998.4|111050.1|111000.1|111045.4|110995.4|9
1740104680000|2025-02-21 02:24:40|111050.1|111000.1|111052.5|111002.5|111054.7|111004.7|111047.7|110997.7|17
1740104690000|2025-02-21 02:24:50|111052.9|111002.9|111048.5|110998.5|111052.9|111002.9|111043.9|110993.9|14
1740104700000|2025-02-21 02:25:00|111047.4|110997.4|111047.6|110997.6|111055.1|111005.1|111047.4|110997.4|14
1740104710000|2025-02-21 02:25:10|111046.1|110996.1|111045.9|110995.9|111047.1|110997.1|111043.1|110993.1|8
1740104720000|2025-02-21 02:25:20|111046|110996|111047|110997|111047.4|110997.4|111045.4|110995.4|7
1740104730000|2025-02-21 02:25:30|111048.1|110998.1|111048.3|110998.3|111049.8|110999.8|111046.9|110996.9|11
1740104740000|2025-02-21 02:25:40|111048.2|110998.2|111048.2|110998.2|111049.3|110999.3|111048.2|110998.2|3
1740104750000|2025-02-21 02:25:50|111048.3|110998.3|111046.2|110996.2|111048.3|110998.3|111045.6|110995.6|4
1740104760000|2025-02-21 02:26:00|111046.1|110996.1|111046.9|110996.9|111046.9|110996.9|111046.1|110996.1|3
1740104770000|2025-02-21 02:26:10|111049.3|110999.3|111051.4|111001.4|111053|111003|111048.6|110998.6|10
1740104780000|2025-02-21 02:26:20|111050.2|111000.2|111048.8|110998.8|111050.2|111000.2|111048|110998|5
1740104790000|2025-02-21 02:26:30|111049|110999|111046.3|110996.3|111049.1|110999.1|111042.1|110992.1|12
1740104800000|2025-02-21 02:26:40|111044.2|110994.2|111042.1|110992.1|111044.4|110994.4|111042.1|110992.1|7
1740104810000|2025-02-21 02:26:50|111042.6|110992.6|111044.2|110994.2|111045.2|110995.2|111042.5|110992.5|7
1740104820000|2025-02-21 02:27:00|111044.3|110994.3|111046|110996|111046|110996|111044.3|110994.3|4
1740104830000|2025-02-21 02:27:10|111046.1|110996.1|111056|111006|111064.2|111014.2|111046.1|110996.1|13
1740104840000|2025-02-21 02:27:20|111056.1|111006.1|111055|111005|111056.1|111006.1|111054.3|111004.3|12
1740104850000|2025-02-21 02:27:30|111055.5|111005.5|111063.1|111013.1|111063.1|111013.1|111048.9|110998.9|19
1740104860000|2025-02-21 02:27:40|111064.4|111014.4|111071.8|111021.8|111075.6|111025.6|111064.4|111014.4|14
1740104870000|2025-02-21 02:27:50|111070.9|111020.9|111071.3|111021.3|111071.5|111021.5|111070.9|111020.9|4
1740104880000|2025-02-21 02:28:00|111071.2|111021.2|111071.3|111021.3|111071.3|111021.3|111071.2|111021.2|2
1740104890000|2025-02-21 02:28:10|111070.9|111020.9|111070.6|111020.6|111070.9|111020.9|111070.4|111020.4|5
1740104900000|2025-02-21 02:28:20|111070.7|111020.7|111073.9|111023.9|111075.3|111025.3|111070.7|111020.7|7
1740104910000|2025-02-21 02:28:30|111073.8|111023.8|111074.2|111024.2|111076.6|111026.6|111071.6|111021.6|15
1740104920000|2025-02-21 02:28:40|111074.4|111024.4|111073.4|111023.4|111075.3|111025.3|111071.4|111021.4|12
1740104930000|2025-02-21 02:28:50|111074.6|111024.6|111075.4|111025.4|111080.5|111030.5|111072.6|111022.6|17
1740104940000|2025-02-21 02:29:00|111075.8|111025.8|111097.4|111047.4|111097.4|111047.4|111075.8|111025.8|33
1740104950000|2025-02-21 02:29:10|111093.4|111043.4|111093.2|111043.2|111095.9|111045.9|111090.3|111040.3|16
1740104960000|2025-02-21 02:29:20|111093.4|111043.4|111099.1|111049.1|111099.8|111049.8|111093.4|111043.4|12
1740104970000|2025-02-21 02:29:30|111098.3|111048.3|111103.9|111053.9|111103.9|111062.6|111084.7|111048.3|16
1740104980000|2025-02-21 02:29:40|111105.1|111055.1|111105.9|111055.9|111108.8|111058.8|111103.9|111053.9|14
1740104990000|2025-02-21 02:29:50|111104.7|111054.7|111106.8|111056.8|111108.8|111058.8|111104.7|111054.7|16
1740105000000|2025-02-21 02:30:00|111108.8|111058.8|111107.8|111057.8|111109.9|111059.9|111105.2|111055.2|23
1740105010000|2025-02-21 02:30:10|111109|111059|111115.5|111065.5|111116.7|111066.7|111109|111059|10
1740105020000|2025-02-21 02:30:20|111115.6|111065.6|111116.5|111066.5|111119.7|111069.7|111115.3|111065.3|18
1740105030000|2025-02-21 02:30:30|111115.3|111065.3|111107.6|111057.6|111115.3|111065.3|111104.3|111054.3|21
1740105040000|2025-02-21 02:30:40|111106.4|111056.4|111100|111050|111106.4|111056.4|111100|111050|9
1740105050000|2025-02-21 02:30:50|111099.6|111049.6|111089.4|111039.4|111099.6|111049.6|111081|111031|19
1740105060000|2025-02-21 02:31:00|111088.7|111038.7|111092.3|111042.3|111093.9|111043.9|111087|111037|19
1740105070000|2025-02-21 02:31:10|111093.6|111043.6|111095.6|111045.6|111100.6|111050.6|111093.6|111043.6|15
1740105080000|2025-02-21 02:31:20|111094.5|111044.5|111095.4|111045.4|111098.2|111048.2|111092.7|111042.7|11
1740105090000|2025-02-21 02:31:30|111096.4|111046.4|111093|111043|111096.4|111046.4|111091.8|111041.8|15
1740105100000|2025-02-21 02:31:40|111095|111045|111102.5|111052.5|111102.5|111052.5|111095|111045|10
1740105110000|2025-02-21 02:31:50|111102.6|111052.6|111102.5|111052.5|111102.6|111052.6|111102.5|111052.5|2
1740105120000|2025-02-21 02:32:00|111102.3|111052.3|111097.3|111047.3|111102.4|111052.4|111096.6|111046.6|8
1740105130000|2025-02-21 02:32:10|111097.4|111047.4|111087.2|111037.2|111097.4|111047.4|111083.6|111033.6|17
1740105140000|2025-02-21 02:32:20|111090.3|111040.3|111103.1|111053.1|111103.8|111053.8|111084.7|111034.7|42
1740105150000|2025-02-21 02:32:30|111105.2|111055.2|111112.1|111062.1|111112.8|111062.8|111102.9|111052.9|22
1740105160000|2025-02-21 02:32:40|111112.2|111062.2|111116.8|111066.8|111117.8|111067.8|111112.2|111062.2|8
1740105170000|2025-02-21 02:32:50|111115.4|111065.4|111115.6|111065.6|111115.6|111065.6|111111.2|111061.2|10
1740105180000|2025-02-21 02:33:00|111115.9|111065.9|111108.4|111058.4|111117.1|111067.1|111107.9|111057.9|7
1740105190000|2025-02-21 02:33:10|111107.2|111057.2|111111.6|111061.6|111112.1|111062.1|111107.2|111057.2|7
1740105200000|2025-02-21 02:33:20|111110.5|111060.5|111102.5|111052.5|111111.3|111061.3|111101.8|111051.8|16
1740105210000|2025-02-21 02:33:30|111101.4|111051.4|111101.2|111051.2|111103.7|111053.7|111094.5|111044.5|19
1740105220000|2025-02-21 02:33:40|111101.4|111051.4|111103.1|111053.1|111103.1|111053.1|111097.3|111047.3|12
1740105230000|2025-02-21 02:33:50|111103.4|111053.4|111103.5|111053.5|111103.5|111053.5|111103.4|111053.4|2
1740105240000|2025-02-21 02:34:00|111102.3|111052.3|111096.6|111046.6|111102.3|111052.3|111096.5|111046.5|12
1740105250000|2025-02-21 02:34:10|111097.2|111047.2|111095.6|111045.6|111104|111054|111094.5|111044.5|18
1740105260000|2025-02-21 02:34:20|111096.8|111046.8|111102.8|111052.8|111102.8|111052.8|111096.8|111046.8|6
1740105270000|2025-02-21 02:34:30|111102.9|111052.9|111106.9|111056.9|111108.7|111058.7|111102.9|111052.9|7
1740105280000|2025-02-21 02:34:40|111106.8|111056.8|111103.8|111053.8|111107.4|111057.4|111103.8|111053.8|8
1740105290000|2025-02-21 02:34:50|111102.5|111052.5|111098.8|111048.8|111102.5|111052.5|111098.8|111048.8|5
1740105300000|2025-02-21 02:35:00|111098.9|111048.9|111098.8|111048.8|111100.5|111050.5|111097.6|111047.6|11
1740105310000|2025-02-21 02:35:10|111099|111049|111111.4|111061.4|111115.9|111065.9|111099|111049|17
1740105320000|2025-02-21 02:35:20|111109.8|111059.8|111104|111054|111109.8|111059.8|111104|111054|5
1740105330000|2025-02-21 02:35:30|111103.9|111053.9|111107.5|111057.5|111108.4|111058.4|111102.8|111052.8|12
1740105340000|2025-02-21 02:35:40|111107.4|111057.4|111106.2|111056.2|111107.5|111057.5|111106.1|111056.1|5
1740105350000|2025-02-21 02:35:50|111104.9|111054.9|111088.1|111038.1|111104.9|111054.9|111080.3|111030.3|17
1740105360000|2025-02-21 02:36:00|111086.8|111036.8|111083|111033|111086.8|111036.8|111083|111033|9
1740105370000|2025-02-21 02:36:10|111083.1|111033.1|111085.9|111035.9|111088.8|111038.8|111083|111033|9
1740105380000|2025-02-21 02:36:20|111087.1|111037.1|111082.5|111032.5|111094.9|111044.9|111080.7|111030.7|12
1740105390000|2025-02-21 02:36:30|111083.7|111033.7|111088.3|111038.3|111090.9|111040.9|111083.7|111033.7|10
1740105400000|2025-02-21 02:36:40|111092.4|111042.4|111084.6|111034.6|111093.5|111043.5|111084.6|111034.6|13
1740105410000|2025-02-21 02:36:50|111084.3|111034.3|111081.4|111031.4|111084.3|111034.3|111081.4|111031.4|3
1740105420000|2025-02-21 02:37:00|111082.5|111032.5|111084.3|111034.3|111084.6|111034.6|111082.5|111032.5|7
1740105430000|2025-02-21 02:37:10|111083.9|111033.9|111082.9|111032.9|111085.1|111035.1|111082.4|111032.4|7
1740105440000|2025-02-21 02:37:20|111083|111033|111082.2|111032.2|111084.2|111034.2|111078.1|111028.1|12
1740105450000|2025-02-21 02:37:30|111084.6|111034.6|111083.5|111033.5|111086|111036|111081.1|111031.1|13
1740105460000|2025-02-21 02:37:40|111083.7|111033.7|111082.9|111032.9|111083.7|111033.7|111082.6|111032.6|4
1740105470000|2025-02-21 02:37:50|111082.1|111032.1|111084.9|111034.9|111084.9|111034.9|111081.1|111031.1|10
1740105480000|2025-02-21 02:38:00|111086.1|111036.1|111095.4|111045.4|111101.5|111051.5|111086.1|111036.1|36
1740105490000|2025-02-21 02:38:10|111096.3|111046.3|111106.3|111056.3|111109.2|111059.2|111094.9|111044.9|19
1740105500000|2025-02-21 02:38:20|111106.5|111056.5|111101.1|111051.1|111106.5|111056.5|111096.2|111046.2|16
1740105510000|2025-02-21 02:38:30|111101.2|111051.2|111098.4|111048.4|111101.3|111051.3|111095.9|111045.9|8
1740105520000|2025-02-21 02:38:40|111098.3|111048.3|111091.3|111041.3|111098.5|111048.5|111088.7|111038.7|23
1740105530000|2025-02-21 02:38:50|111090.9|111040.9|111091|111041|111091|111041|111089.7|111039.7|8
1740105540000|2025-02-21 02:39:00|111090.3|111040.3|111089.1|111039.1|111091.9|111041.9|111089.1|111039.1|10
1740105550000|2025-02-21 02:39:10|111088.8|111038.8|111090.6|111040.6|111095.6|111045.6|111088.8|111038.8|15
1740105560000|2025-02-21 02:39:20|111089.4|111039.4|111088.8|111038.8|111090.8|111040.8|111088|111038|11
1740105570000|2025-02-21 02:39:30|111089.3|111039.3|111086.8|111036.8|111091.4|111041.4|111086.2|111036.2|9
1740105580000|2025-02-21 02:39:40|111086.9|111036.9|111092.8|111042.8|111096.3|111046.3|111086.8|111036.8|11
1740105590000|2025-02-21 02:39:50|111092.1|111042.1|111093|111043|111093|111043|111091.5|111041.5|4
1740105600000|2025-02-21 02:40:00|111093.8|111043.8|111088.3|111038.3|111093.8|111043.8|111085.2|111035.2|7
1740105610000|2025-02-21 02:40:10|111088|111038|111076.4|111026.4|111090|111040|111076.4|111026.4|14
1740105620000|2025-02-21 02:40:20|111078.4|111028.4|111076.4|111026.4|111078.4|111028.4|111075.3|111025.3|7
1740105630000|2025-02-21 02:40:30|111074.6|111024.6|111066.2|111016.2|111074.6|111024.6|111062.8|111012.8|13
1740105640000|2025-02-21 02:40:40|111066.1|111016.1|111061|111011|111068.1|111018.1|111061|111011|12
1740105650000|2025-02-21 02:40:50|111059.3|111009.3|111064.9|111014.9|111065.7|111015.7|111058.3|111008.3|17
1740105660000|2025-02-21 02:41:00|111065.1|111015.1|111070.3|111020.3|111070.3|111020.3|111063.5|111013.5|11
1740105670000|2025-02-21 02:41:10|111070.9|111020.9|111060.4|111010.4|111070.9|111020.9|111059.8|111009.8|14
1740105680000|2025-02-21 02:41:20|111059.1|111009.1|111065.6|111015.6|111065.6|111015.6|111059.1|111009.1|19
1740105690000|2025-02-21 02:41:30|111063.2|111013.2|111062.7|111012.7|111065|111015|111062.7|111012.7|5
1740105700000|2025-02-21 02:41:40|111062.1|111012.1|111060.3|111010.3|111062.1|111012.1|111060.3|111010.3|7
1740105710000|2025-02-21 02:41:50|111059.9|111009.9|111067.8|111017.8|111071.8|111021.8|111059.9|111009.9|11
1740105720000|2025-02-21 02:42:00|111067.7|111017.7|111070.9|111020.9|111071.5|111021.5|111067.1|111017.1|10
1740105730000|2025-02-21 02:42:10|111069.7|111019.7|111079.8|111029.8|111081.1|111031.1|111069.7|111019.7|11
1740105740000|2025-02-21 02:42:20|111080|111030|111081.7|111031.7|111083.3|111033.3|111080|111030|8
1740105750000|2025-02-21 02:42:30|111081.8|111031.8|111073.9|111023.9|111081.8|111031.8|111073.6|111023.6|9
1740105760000|2025-02-21 02:42:40|111074.1|111024.1|111073.6|111023.6|111074.1|111024.1|111073.6|111023.6|4
1740105770000|2025-02-21 02:42:50|111073.8|111023.8|111079.5|111029.5|111079.5|111029.5|111073.8|111023.8|7
1740105780000|2025-02-21 02:43:00|111079.8|111029.8|111079.6|111029.6|111079.8|111029.8|111079.6|111029.6|6
1740105790000|2025-02-21 02:43:10|111078.3|111028.3|111079.1|111029.1|111079.1|111029.1|111077.6|111027.6|6
1740105800000|2025-02-21 02:43:20|111079.4|111029.4|111073.6|111023.6|111079.6|111029.6|111073.6|111023.6|6
1740105810000|2025-02-21 02:43:30|111073.3|111023.3|111082.5|111032.5|111085.3|111035.3|111073.1|111023.1|19
1740105820000|2025-02-21 02:43:40|111082.7|111032.7|111080.1|111030.1|111082.7|111032.7|111079.5|111029.5|7
1740105830000|2025-02-21 02:43:50|111079.2|111029.2|111079.2|111029.2|111079.2|111029.2|111079.2|111029.2|1
1740105840000|2025-02-21 02:44:00|111080.3|111030.3|111076.2|111026.2|111080.7|111030.7|111073|111023|12
1740105850000|2025-02-21 02:44:10|111075.9|111025.9|111074.2|111024.2|111076|111026|111074.2|111024.2|5
1740105860000|2025-02-21 02:44:20|111074.1|111024.1|111080.1|111030.1|111080.6|111030.6|111074.1|111024.1|9
1740105870000|2025-02-21 02:44:30|111081.5|111031.5|111080.9|111030.9|111084.1|111034.1|111080.8|111030.8|7
1740105880000|2025-02-21 02:44:40|111079.7|111029.7|111076.4|111026.4|111080.7|111030.7|111069.6|111019.6|12
1740105890000|2025-02-21 02:44:50|111075.2|111025.2|111076|111026|111078|111028|111074.7|111024.7|10
1740105900000|2025-02-21 02:45:00|111075.5|111025.5|111074.6|111024.6|111075.7|111025.7|111074.5|111024.5|6
1740105910000|2025-02-21 02:45:10|111075.8|111025.8|111075.4|111025.4|111076|111026|111075.4|111025.4|5
1740105920000|2025-02-21 02:45:20|111074.2|111024.2|111073.5|111023.5|111075.1|111025.1|111073.5|111023.5|5
1740105930000|2025-02-21 02:45:30|111073|111023|111073.4|111023.4|111073.4|111023.4|111073|111023|3
1740105940000|2025-02-21 02:45:40|111072.2|111022.2|111068.4|111018.4|111072.2|111022.2|111061.1|111011.1|13
1740105950000|2025-02-21 02:45:50|111067.2|111017.2|111061.4|111011.4|111067.2|111017.2|111058.4|111008.4|13
1740105960000|2025-02-21 02:46:00|111064.1|111014.1|111055.8|111005.8|111064.1|111014.1|111055|111005|14
1740105970000|2025-02-21 02:46:10|111056.5|111006.5|111049.6|110999.6|111056.5|111006.5|111046.4|110996.4|22
1740105980000|2025-02-21 02:46:20|111049|110999|111053.2|111003.2|111054.3|111004.3|111049|110999|9
1740105990000|2025-02-21 02:46:30|111052.9|111002.9|111048.7|110998.7|111054.3|111004.3|111048.7|110998.7|12
1740106000000|2025-02-21 02:46:40|111049.4|110999.4|111047.3|110997.3|111049.4|110999.4|111043.6|110993.6|10
1740106010000|2025-02-21 02:46:50|111045.8|110995.8|111046.5|110996.5|111051.8|111001.8|111044.3|110994.3|17
1740106020000|2025-02-21 02:47:00|111046.2|110996.2|111047.1|110997.1|111047.1|110997.1|111046.2|110996.2|4
1740106030000|2025-02-21 02:47:10|111046.2|110996.2|111046.8|110996.8|111046.8|110996.8|111046.2|110996.2|3
1740106040000|2025-02-21 02:47:20|111046.6|110996.6|111047.3|110997.3|111047.7|110997.7|111044.9|110994.9|5
1740106050000|2025-02-21 02:47:30|111047.1|110997.1|111042.4|110992.4|111047.1|110997.1|111038.5|110988.5|15
1740106060000|2025-02-21 02:47:40|111043.6|110993.6|111044.8|110994.8|111044.8|110994.8|111043.5|110993.5|3
1740106070000|2025-02-21 02:47:50|111044.7|110994.7|111044.6|110994.6|111044.7|110994.7|111044.6|110994.6|2
1740106080000|2025-02-21 02:48:00|111044.7|110994.7|111045|110995|111046.5|110996.5|111044.7|110994.7|4
1740106090000|2025-02-21 02:48:10|111044.9|110994.9|111044.9|110994.9|111045.4|110995.4|111044.9|110994.9|5
1740106100000|2025-02-21 02:48:20|111045|110995|111045.9|110995.9|111046|110996|111045|110995|6
1740106110000|2025-02-21 02:48:30|111044.3|110994.3|111033.4|110983.4|111044.3|110994.3|111032.9|110982.9|13
1740106120000|2025-02-21 02:48:40|111032.2|110982.2|111038.5|110988.5|111038.5|110988.5|111029.4|110979.4|14
1740106130000|2025-02-21 02:48:50|111037.1|110987.1|111034.3|110984.3|111037.1|110987.1|111033.2|110983.2|9
1740106140000|2025-02-21 02:49:00|111033.5|110983.5|111037.5|110987.5|111037.5|110987.5|111033.2|110983.2|15
1740106150000|2025-02-21 02:49:10|111036.9|110986.9|111035.2|110985.2|111037.6|110987.6|111035.2|110985.2|6
1740106160000|2025-02-21 02:49:20|111036|110986|111035.3|110985.3|111037.6|110987.6|111035.3|110985.3|12
1740106170000|2025-02-21 02:49:30|111035.1|110985.1|111016.6|110966.6|111035.1|110985.1|111014.6|110964.6|19
1740106180000|2025-02-21 02:49:40|111018.2|110968.2|111018.2|110968.2|111018.4|110968.4|111018.2|110968.2|4
1740106190000|2025-02-21 02:49:50|111018.3|110968.3|111016.7|110966.7|111018.3|110968.3|111016.7|110966.7|3
1740106200000|2025-02-21 02:50:00|111016.9|110966.9|111016.5|110966.5|111019.4|110969.4|111014.8|110964.8|9
1740106210000|2025-02-21 02:50:10|111015.1|110965.1|111018.3|110968.3|111018.3|110968.3|111010.5|110960.5|11
1740106220000|2025-02-21 02:50:20|111016.1|110966.1|111018.1|110968.1|111021.2|110971.2|111015.1|110965.1|15
1740106230000|2025-02-21 02:50:30|111019.6|110969.6|111015.9|110965.9|111019.9|110969.9|111014.7|110964.7|15
1740106240000|2025-02-21 02:50:40|111016|110966|111022.5|110972.5|111023.5|110973.5|111015.6|110965.6|13
1740106250000|2025-02-21 02:50:50|111023.8|110973.8|111027.4|110977.4|111027.4|110977.4|111021.2|110971.2|11
1740106260000|2025-02-21 02:51:00|111027.9|110977.9|111037.8|110987.8|111037.8|110987.8|111027.8|110977.8|12
1740106270000|2025-02-21 02:51:10|111039.5|110989.5|111036.9|110986.9|111039.5|110989.5|111034|110984|16
1740106280000|2025-02-21 02:51:20|111037.1|110987.1|111037.1|110987.1|111037.1|110987.1|111037.1|110987.1|1
1740106290000|2025-02-21 02:51:30|111038.3|110988.3|111040|110990|111040|110990|111038.3|110988.3|6
1740106300000|2025-02-21 02:51:40|111040.2|110990.2|111040.1|110990.1|111040.3|110990.3|111040.1|110990.1|3
1740106310000|2025-02-21 02:51:50|111038.5|110988.5|111037.9|110987.9|111040.4|110990.4|111037.3|110987.3|8
1740106320000|2025-02-21 02:52:00|111037.8|110987.8|111036.4|110986.4|111037.8|110987.8|111035.9|110985.9|7
1740106330000|2025-02-21 02:52:10|111036.1|110986.1|111018.6|110968.6|111036.1|110986.1|111017.5|110967.5|17
1740106340000|2025-02-21 02:52:20|111018.5|110968.5|111014.5|110964.5|111018.8|110968.8|111014.4|110964.4|11
1740106350000|2025-02-21 02:52:30|111014.6|110964.6|111018.9|110968.9|111019|110969|111014.4|110964.4|7
1740106360000|2025-02-21 02:52:40|111017.8|110967.8|111023.7|110973.7|111025.9|110975.9|111017.6|110967.6|23
1740106370000|2025-02-21 02:52:50|111022.9|110972.9|111024.1|110974.1|111024.1|110974.1|111022.9|110972.9|3
1740106380000|2025-02-21 02:53:00|111021.7|110971.7|111024.8|110974.8|111028.3|110978.3|111021.7|110971.7|30
1740106390000|2025-02-21 02:53:10|111026.5|110976.5|111027.9|110977.9|111034.5|110984.5|111025.2|110975.2|20
1740106400000|2025-02-21 02:53:20|111027.5|110977.5|111015.3|110965.3|111027.5|110977.5|111014.5|110964.5|18
1740106410000|2025-02-21 02:53:30|111014.5|110964.5|111013.6|110963.6|111016.6|110966.6|111010.6|110960.6|9
1740106420000|2025-02-21 02:53:40|111013.8|110963.8|111014.6|110964.6|111014.6|110964.6|111012.3|110962.3|9
1740106430000|2025-02-21 02:53:50|111014.4|110964.4|111014.5|110964.5|111014.8|110964.8|111014.4|110964.4|4
1740106440000|2025-02-21 02:54:00|111014.6|110964.6|111014.5|110964.5|111014.6|110964.6|111013.7|110963.7|6
1740106450000|2025-02-21 02:54:10|111014.3|110964.3|111005.6|110955.6|111014.3|110964.3|111000.9|110950.9|27
1740106460000|2025-02-21 02:54:20|111006.6|110956.6|110994.4|110944.4|111008.7|110958.7|110992.4|110942.4|45
1740106470000|2025-02-21 02:54:30|110993.2|110943.2|110993.7|110943.7|110995.5|110945.5|110991.9|110941.9|17
1740106480000|2025-02-21 02:54:40|110996.2|110946.2|110992.6|110942.6|110996.2|110946.2|110990.3|110940.3|22
1740106490000|2025-02-21 02:54:50|110990.5|110940.5|110987.1|110937.1|110994.6|110944.6|110984|110934|30
1740106500000|2025-02-21 02:55:00|110986.8|110936.8|110986.1|110936.1|110990.5|110940.5|110982.9|110932.9|35
1740106510000|2025-02-21 02:55:10|110987.2|110937.2|110975.6|110925.6|110987.2|110937.2|110969.1|110919.1|43
1740106520000|2025-02-21 02:55:20|110974.4|110924.4|110980.9|110930.9|110980.9|110930.9|110969.9|110919.9|37
1740106530000|2025-02-21 02:55:30|110979.6|110929.6|110984.9|110934.9|110987.4|110937.4|110978.5|110928.5|36
1740106540000|2025-02-21 02:55:40|110985.1|110935.1|110991.8|110941.8|110992.3|110942.3|110982.5|110932.5|37
1740106550000|2025-02-21 02:55:50|110990.8|110940.8|110992|110942|110992.8|110942.8|110987.5|110937.5|40
1740106560000|2025-02-21 02:56:00|110992.9|110942.9|110989.4|110939.4|110995.9|110945.9|110989.2|110939.2|44
1740106570000|2025-02-21 02:56:10|110992|110942|110987.5|110937.5|110994|110944|110985|110935|28
1740106580000|2025-02-21 02:56:20|110986.6|110936.6|110986.8|110936.8|110989.9|110939.9|110982.5|110932.5|42
1740106590000|2025-02-21 02:56:30|110987.5|110937.5|110987.1|110937.1|110987.5|110937.5|110982|110932|34
1740106600000|2025-02-21 02:56:40|110984.9|110934.9|110986.4|110936.4|110988|110938|110983.8|110933.8|30
1740106610000|2025-02-21 02:56:50|110986.8|110936.8|110990|110940|110994.6|110944.6|110981|110931|38
1740106620000|2025-02-21 02:57:00|110991.2|110941.2|110987.2|110937.2|110991.2|110941.2|110985.3|110935.3|26
1740106630000|2025-02-21 02:57:10|110985.7|110935.7|110987.6|110937.6|110990.8|110940.8|110982.8|110932.8|47
1740106640000|2025-02-21 02:57:20|110986.6|110936.6|110986.1|110936.1|110987.7|110937.7|110983.2|110933.2|35
1740106650000|2025-02-21 02:57:30|110985.2|110935.2|110974.2|110924.2|110988.9|110938.9|110974.2|110924.2|35
1740106660000|2025-02-21 02:57:40|110978.3|110928.3|110978.3|110928.3|110979.3|110929.3|110968.8|110918.8|36
1740106670000|2025-02-21 02:57:50|110970.6|110920.6|110976.4|110926.4|110979.1|110929.1|110969.8|110919.8|27
1740106680000|2025-02-21 02:58:00|110977|110927|110982.6|110932.6|110985.2|110935.2|110976.3|110926.3|9
1740106690000|2025-02-21 02:58:10|110982.8|110932.8|110982.3|110932.3|110984.5|110934.5|110982.3|110932.3|9
1740106700000|2025-02-21 02:58:20|110981.2|110931.2|110984.3|110934.3|110984.3|110934.3|110976.2|110926.2|18
1740106710000|2025-02-21 02:58:30|110985.3|110935.3|110985.7|110935.7|110986.9|110936.9|110985.3|110935.3|7
1740106720000|2025-02-21 02:58:40|110985.5|110935.5|110981.5|110931.5|110985.6|110935.6|110978.5|110928.5|22
1740106730000|2025-02-21 02:58:50|110979.2|110929.2|110983.1|110933.1|110985.4|110935.4|110977.8|110927.8|31
1740106740000|2025-02-21 02:59:00|110982.1|110932.1|110977.4|110927.4|110984|110934|110976|110926|38
1740106750000|2025-02-21 02:59:10|110976.3|110926.3|110983.2|110933.2|110985.6|110935.6|110976.3|110926.3|40
1740106760000|2025-02-21 02:59:20|110982.2|110932.2|110984.3|110934.3|110985|110935|110978.9|110928.9|46
1740106770000|2025-02-21 02:59:30|110983.3|110933.3|110981.3|110931.3|110986.3|110936.3|110979.5|110929.5|40
1740106780000|2025-02-21 02:59:40|110981.8|110931.8|110984.2|110934.2|110985.4|110935.4|110978.8|110928.8|50
1740106790000|2025-02-21 02:59:50|110984.9|110934.9|110983.4|110933.4|110984.9|110934.9|110979.3|110929.3|30
1740106800000|2025-02-21 03:00:00|110982|110932|110970.2|110920.2|110982|110932|110964.6|110914.6|28
1740106810000|2025-02-21 03:00:10|110971|110921|110975.2|110925.2|110979|110929|110971|110921|8
1740106820000|2025-02-21 03:00:20|110970.7|110920.7|110974.9|110924.9|110980.3|110930.3|110970.7|110920.7|38
1740106830000|2025-02-21 03:00:30|110977.6|110927.6|110979.1|110929.1|110980.1|110930.1|110975.1|110925.1|32
1740106840000|2025-02-21 03:00:40|110979.6|110929.6|110987.6|110937.6|110989.2|110939.2|110979.6|110929.6|13
1740106850000|2025-02-21 03:00:50|110987.7|110937.7|110990.9|110940.9|110992.7|110942.7|110987.6|110937.6|7
1740106860000|2025-02-21 03:01:00|110991.4|110941.4|111002.3|110952.3|111002.5|110952.5|110988.1|110938.1|28
1740106870000|2025-02-21 03:01:10|111001.1|110951.1|111001.9|110951.9|111004.5|110954.5|110994.8|110944.8|30
1740106880000|2025-02-21 03:01:20|111001.3|110951.3|111000.2|110950.2|111001.3|110951.3|110997.6|110947.6|10
1740106890000|2025-02-21 03:01:30|111000.4|110950.4|111001.2|110951.2|111003.1|110953.1|110997.3|110947.3|21
1740106900000|2025-02-21 03:01:40|111001.3|110951.3|110998.7|110948.7|111001.3|110951.3|110997.9|110947.9|7
1740106910000|2025-02-21 03:01:50|111000.1|110950.1|111002.6|110952.6|111004.2|110954.2|110999.7|110949.7|14
1740106920000|2025-02-21 03:02:00|111001.5|110951.5|110995.2|110945.2|111001.5|110951.5|110992.9|110942.9|19
1740106930000|2025-02-21 03:02:10|110995.1|110945.1|111001.8|110951.8|111001.8|110951.8|110995.1|110945.1|9
1740106940000|2025-02-21 03:02:20|111001.7|110951.7|110999.4|110949.4|111003.5|110953.5|110996.7|110946.7|14
1740106950000|2025-02-21 03:02:30|110998.5|110948.5|111006.6|110956.6|111007.5|110957.5|110997.5|110947.5|23
1740106960000|2025-02-21 03:02:40|111006.5|110956.5|111011.5|110961.5|111013|110963|110996.4|110946.4|30
1740106970000|2025-02-21 03:02:50|111010.8|110960.8|111006.6|110956.6|111010.9|110960.9|110999.5|110949.5|31
1740106980000|2025-02-21 03:03:00|111006.7|110956.7|111009.2|110959.2|111009.2|110959.2|111004.1|110954.1|16
1740106990000|2025-02-21 03:03:10|111008|110958|111007.2|110957.2|111008|110958|111005.3|110955.3|8
1740107000000|2025-02-21 03:03:20|111007.3|110957.3|111007.7|110957.7|111007.7|110957.7|111003|110953|11
1740107010000|2025-02-21 03:03:30|111005.9|110955.9|111002.6|110952.6|111005.9|110955.9|111001.1|110951.1|6
1740107020000|2025-02-21 03:03:40|111002.5|110952.5|110999|110949|111004|110954|110998.1|110948.1|17
1740107030000|2025-02-21 03:03:50|110998.5|110948.5|111003|110953|111003.9|110953.9|110995.2|110945.2|14
1740107040000|2025-02-21 03:04:00|111001.9|110951.9|110999.6|110949.6|111002.7|110952.7|110998.1|110948.1|23
1740107050000|2025-02-21 03:04:10|110999.5|110949.5|110997.2|110947.2|110999.5|110949.5|110993.3|110943.3|9
1740107060000|2025-02-21 03:04:20|110997.5|110947.5|111008.2|110958.2|111008.8|110958.8|110997.5|110947.5|23
1740107070000|2025-02-21 03:04:30|111007.7|110957.7|111005.1|110955.1|111009.2|110959.2|111003.1|110953.1|16
1740107080000|2025-02-21 03:04:40|111005.7|110955.7|111006.5|110956.5|111006.5|110956.5|111005.1|110955.1|7
1740107090000|2025-02-21 03:04:50|111006.6|110956.6|111006.6|110956.6|111006.6|110956.6|111006.6|110956.6|1
1740107100000|2025-02-21 03:05:00|111005|110955|111005.2|110955.2|111006.2|110956.2|110994.7|110944.7|24
1740107110000|2025-02-21 03:05:10|111003.7|110953.7|111005.7|110955.7|111007|110957|111003.7|110953.7|7
1740107120000|2025-02-21 03:05:20|111007.3|110957.3|111006.9|110956.9|111009.7|110959.7|111001.8|110951.8|15
1740107130000|2025-02-21 03:05:30|111008|110958|111006|110956|111008.6|110958.6|111004.8|110954.8|9
1740107140000|2025-02-21 03:05:40|111007.2|110957.2|111004.3|110954.3|111007.4|110957.4|111004.3|110954.3|10
1740107150000|2025-02-21 03:05:50|111003.9|110953.9|110993.6|110943.6|111003.9|110953.9|110991.1|110941.1|16
1740107160000|2025-02-21 03:06:00|110994.9|110944.9|110986.8|110936.8|110995.6|110945.6|110982.9|110932.9|36
1740107170000|2025-02-21 03:06:10|110985.3|110935.3|110980.8|110930.8|110985.3|110935.3|110980.5|110930.5|11
1740107180000|2025-02-21 03:06:20|110980.6|110930.6|110979.9|110929.9|110982.9|110932.9|110974|110924|21
1740107190000|2025-02-21 03:06:30|110979.7|110929.7|110980|110930|110981.8|110931.8|110976.1|110926.1|26
1740107200000|2025-02-21 03:06:40|110978.7|110928.7|110980.8|110930.8|110983.2|110933.2|110978.7|110928.7|9
1740107210000|2025-02-21 03:06:50|110981|110931|110981.3|110931.3|110981.3|110931.3|110980.8|110930.8|5
1740107220000|2025-02-21 03:07:00|110982.5|110932.5|110982.8|110932.8|110984.2|110934.2|110981.1|110931.1|10
1740107230000|2025-02-21 03:07:10|110984|110934|110987.3|110937.3|110989.7|110939.7|110984|110934|18
1740107240000|2025-02-21 03:07:20|110985.9|110935.9|110985.1|110935.1|110989.6|110939.6|110985|110935|10
1740107250000|2025-02-21 03:07:30|110983.7|110933.7|110982.2|110932.2|110984.8|110934.8|110981.3|110931.3|8
1740107260000|2025-02-21 03:07:40|110982.8|110932.8|110984|110934|110984.1|110934.1|110982.8|110932.8|3
1740107270000|2025-02-21 03:07:50|110984.4|110934.4|110984|110934|110990.7|110940.7|110984|110934|11
1740107280000|2025-02-21 03:08:00|110984.1|110934.1|110979.9|110929.9|110984.1|110934.1|110976.8|110926.8|15
1740107290000|2025-02-21 03:08:10|110981.2|110931.2|110987.8|110937.8|110988.5|110938.5|110981.2|110931.2|9
1740107300000|2025-02-21 03:08:20|110987.9|110937.9|110982.3|110932.3|110987.9|110937.9|110982.3|110932.3|7
1740107310000|2025-02-21 03:08:30|110981.9|110931.9|110982.5|110932.5|110982.5|110932.5|110981.9|110931.9|3
1740107320000|2025-02-21 03:08:40|110982.6|110932.6|110987.6|110937.6|110989.5|110939.5|110982.2|110932.2|9
1740107330000|2025-02-21 03:08:50|110987|110937|110987.7|110937.7|110989.9|110939.9|110984.6|110934.6|17
1740107340000|2025-02-21 03:09:00|110986.6|110936.6|110987.8|110937.8|110988.4|110938.4|110984.8|110934.8|13
1740107350000|2025-02-21 03:09:10|110987.7|110937.7|110987.8|110937.8|110987.8|110937.8|110987.7|110937.7|2
1740107360000|2025-02-21 03:09:20|110988.3|110938.3|110991.8|110941.8|110993.4|110943.4|110988.3|110938.3|8
1740107370000|2025-02-21 03:09:30|110992.3|110942.3|110990|110940|110992.8|110942.8|110990|110940|4
1740107380000|2025-02-21 03:09:40|110990.2|110940.2|110982.6|110932.6|110990.4|110940.4|110982.1|110932.1|10
1740107390000|2025-02-21 03:09:50|110982.7|110932.7|110982.8|110932.8|110982.8|110932.8|110982.6|110932.6|4
1740107400000|2025-02-21 03:10:00|110982.9|110932.9|110971.7|110921.7|110982.9|110932.9|110968.6|110918.6|24
1740107410000|2025-02-21 03:10:10|110972.8|110922.8|110973.1|110923.1|110978.1|110928.1|110969.6|110919.6|38
1740107420000|2025-02-21 03:10:20|110971.8|110921.8|110976|110926|110977.5|110927.5|110971.4|110921.4|10
1740107430000|2025-02-21 03:10:30|110976.1|110926.1|110977.4|110927.4|110978.1|110928.1|110975.9|110925.9|7
1740107440000|2025-02-21 03:10:40|110979|110929|110976.4|110926.4|110980.1|110930.1|110975.6|110925.6|13
1740107450000|2025-02-21 03:10:50|110976.5|110926.5|110976.7|110926.7|110976.7|110926.7|110974.8|110924.8|4
1740107460000|2025-02-21 03:11:00|110977.1|110927.1|110978.8|110928.8|110981.1|110931.1|110977.1|110927.1|9
1740107470000|2025-02-21 03:11:10|110979|110929|110979.9|110929.9|110982.1|110932.1|110978.7|110928.7|7
1740107480000|2025-02-21 03:11:20|110980.1|110930.1|110980.1|110930.1|110980.1|110930.1|110980.1|110930.1|1
1740107490000|2025-02-21 03:11:30|110979.3|110929.3|110979.8|110929.8|110979.8|110929.8|110976.6|110926.6|10
1740107500000|2025-02-21 03:11:40|110979.9|110929.9|110981.3|110931.3|110983|110933|110979.8|110929.8|7
1740107510000|2025-02-21 03:11:50|110981.5|110931.5|110981.5|110931.5|110982.4|110932.4|110981.5|110931.5|3
1740107520000|2025-02-21 03:12:00|110981.3|110931.3|110990.7|110940.7|110991.2|110941.2|110981.3|110931.3|8
1740107530000|2025-02-21 03:12:10|110983.4|110933.4|110987.8|110937.8|110994.8|110944.8|110983.4|110933.4|17
1740107540000|2025-02-21 03:12:20|110987.7|110937.7|110990|110940|110990.7|110940.7|110987.7|110937.7|5
1740107550000|2025-02-21 03:12:30|110990.1|110940.1|110996.3|110946.3|110999.5|110949.5|110990.1|110940.1|20
1740107560000|2025-02-21 03:12:40|110995|110945|111000.5|110950.5|111001.1|110951.1|110995|110945|12
1740107570000|2025-02-21 03:12:50|111000.6|110950.6|111000.3|110950.3|111000.6|110950.6|110999.2|110949.2|6
1740107580000|2025-02-21 03:13:00|111000.4|110950.4|111009|110959|111009|110959|111000.4|110950.4|9
1740107590000|2025-02-21 03:13:10|111008.8|110958.8|111008.4|110958.4|111010.5|110960.5|111006.7|110956.7|11
1740107600000|2025-02-21 03:13:20|111008.3|110958.3|111007.7|110957.7|111008.3|110958.3|111006.3|110956.3|7
1740107610000|2025-02-21 03:13:30|111007.8|110957.8|111008.7|110958.7|111008.7|110958.7|111007.7|110957.7|5
1740107620000|2025-02-21 03:13:40|111008.8|110958.8|111008.9|110958.9|111011.7|110961.7|111006.7|110956.7|12
1740107630000|2025-02-21 03:13:50|111010.1|110960.1|111009.8|110959.8|111014.7|110964.7|111007.4|110957.4|12
1740107640000|2025-02-21 03:14:00|111010.5|110960.5|111008.8|110958.8|111010.5|110960.5|111008.8|110958.8|7
1740107650000|2025-02-21 03:14:10|111010|110960|111016.6|110966.6|111018.5|110968.5|111010|110960|8
1740107660000|2025-02-21 03:14:20|111018.2|110968.2|111017.7|110967.7|111021.7|110971.7|111014.8|110964.8|26
1740107670000|2025-02-21 03:14:30|111017.8|110967.8|111016.8|110966.8|111019.1|110969.1|111012.9|110962.9|7
1740107680000|2025-02-21 03:14:40|111016.1|110966.1|111016.8|110966.8|111016.8|110966.8|111016.1|110966.1|5
1740107690000|2025-02-21 03:14:50|111008.1|110958.1|111002.8|110952.8|111008.1|110958.1|111001.7|110951.7|8
1740107700000|2025-02-21 03:15:00|111003.3|110953.3|110999.4|110949.4|111003.3|110953.3|110995.6|110945.6|15
1740107710000|2025-02-21 03:15:10|110999.3|110949.3|111004.2|110954.2|111004.5|110954.5|110996.2|110946.2|18
1740107720000|2025-02-21 03:15:20|111003.6|110953.6|110999.4|110949.4|111003.6|110953.6|110999.4|110949.4|4
1740107730000|2025-02-21 03:15:30|111000.1|110950.1|111000.7|110950.7|111001.2|110951.2|110998.6|110948.6|7
1740107740000|2025-02-21 03:15:40|111000.5|110950.5|110999.7|110949.7|111000.5|110950.5|110999.4|110949.4|5
1740107750000|2025-02-21 03:15:50|111000.5|110950.5|110998.2|110948.2|111000.7|110950.7|110998.2|110948.2|15
1740107760000|2025-02-21 03:16:00|110996.5|110946.5|110993.2|110943.2|110998.3|110948.3|110993.2|110943.2|9
1740107770000|2025-02-21 03:16:10|110993.5|110943.5|110986.9|110936.9|110993.5|110943.5|110985.6|110935.6|16
1740107780000|2025-02-21 03:16:20|110986.6|110936.6|110986.4|110936.4|110986.6|110936.6|110986.4|110936.4|2
1740107800000|2025-02-21 03:16:40|110985.1|110935.1|110983.1|110933.1|110986.5|110936.5|110980.2|110930.2|17
1740107810000|2025-02-21 03:16:50|110984.7|110934.7|110985.6|110935.6|110987.3|110937.3|110984.7|110934.7|6
1740107820000|2025-02-21 03:17:00|110986.2|110936.2|110991.2|110941.2|110992.5|110942.5|110985.2|110935.2|25
1740107830000|2025-02-21 03:17:10|110990|110940|110989|110939|110990|110940|110988.4|110938.4|7
1740107840000|2025-02-21 03:17:20|110988.3|110938.3|110986.5|110936.5|110989.1|110939.1|110985.5|110935.5|12
1740107850000|2025-02-21 03:17:30|110986.6|110936.6|110986.9|110936.9|110987.5|110937.5|110978.4|110928.4|12
1740107860000|2025-02-21 03:17:40|110985.1|110935.1|110978.2|110928.2|110985.1|110935.1|110973.5|110923.5|25
1740107870000|2025-02-21 03:17:50|110978.5|110928.5|110979.8|110929.8|110981.5|110931.5|110978.5|110928.5|9
1740107880000|2025-02-21 03:18:00|110981|110931|110983.5|110933.5|110985.2|110935.2|110981|110931|11
1740107890000|2025-02-21 03:18:10|110982.4|110932.4|110982.5|110932.5|110985.3|110935.3|110979.6|110929.6|39
1740107900000|2025-02-21 03:18:20|110983.7|110933.7|110988.4|110938.4|110989.5|110939.5|110983.7|110933.7|15
1740107910000|2025-02-21 03:18:30|110988.6|110938.6|110989|110939|110989.7|110939.7|110988.6|110938.6|4
1740107920000|2025-02-21 03:18:40|110988.6|110938.6|110988|110938|110988.6|110938.6|110988|110938|2
1740107930000|2025-02-21 03:18:50|110988.2|110938.2|110985.8|110935.8|110990.4|110940.4|110985.8|110935.8|11
1740107940000|2025-02-21 03:19:00|110985.7|110935.7|110985.3|110935.3|110987|110937|110985|110935|10
1740107950000|2025-02-21 03:19:10|110979|110929|110984.4|110934.4|110987.5|110937.5|110979|110929|17
1740107960000|2025-02-21 03:19:20|110984.5|110934.5|110989.6|110939.6|110990.4|110940.4|110984.5|110934.5|8
1740107970000|2025-02-21 03:19:30|110989.5|110939.5|110992.4|110942.4|110996.5|110946.5|110989.4|110939.4|14
1740107980000|2025-02-21 03:19:40|110991.7|110941.7|110991.7|110941.7|110991.7|110941.7|110991.7|110941.7|1
1740107990000|2025-02-21 03:19:50|110991.8|110941.8|110983.9|110933.9|110994.5|110944.5|110983.9|110933.9|15
1740108000000|2025-02-21 03:20:00|110983.5|110933.5|110982.5|110932.5|110984.8|110934.8|110980.5|110930.5|17
1740108010000|2025-02-21 03:20:10|110982.9|110932.9|110990.5|110940.5|110992.2|110942.2|110982.9|110932.9|7
1740108020000|2025-02-21 03:20:20|110990.4|110940.4|110989.6|110939.6|110990.7|110940.7|110989.6|110939.6|4
1740108030000|2025-02-21 03:20:30|110990.7|110940.7|110989.5|110939.5|110991.7|110941.7|110988|110938|9
1740108040000|2025-02-21 03:20:40|110989.7|110939.7|110991|110941|110991|110941|110989.7|110939.7|5
1740108050000|2025-02-21 03:20:50|110991.2|110941.2|110988.8|110938.8|110991.4|110941.4|110988.8|110938.8|4
1740108060000|2025-02-21 03:21:00|110987.9|110937.9|110988.8|110938.8|110989.6|110939.6|110987.9|110937.9|6
1740108070000|2025-02-21 03:21:10|110988.6|110938.6|110988.2|110938.2|110988.6|110938.6|110988.2|110938.2|4
1740108080000|2025-02-21 03:21:20|110988.4|110938.4|110988.6|110938.6|110988.7|110938.7|110988.4|110938.4|3
1740108090000|2025-02-21 03:21:30|110989.2|110939.2|110989.2|110939.2|110989.2|110939.2|110989.2|110939.2|1
1740108100000|2025-02-21 03:21:40|110987.6|110937.6|110987.2|110937.2|110988.4|110938.4|110987.2|110937.2|4
1740108110000|2025-02-21 03:21:50|110985.9|110935.9|110985|110935|110985.9|110935.9|110981.9|110931.9|7
1740108120000|2025-02-21 03:22:00|110984.9|110934.9|110983.6|110933.6|110984.9|110934.9|110980.8|110930.8|7
1740108130000|2025-02-21 03:22:10|110984|110934|110983.3|110933.3|110984|110934|110983.3|110933.3|3
1740108140000|2025-02-21 03:22:20|110983.5|110933.5|110984.5|110934.5|110984.5|110934.5|110983.1|110933.1|6
1740108150000|2025-02-21 03:22:30|110983.4|110933.4|110983.1|110933.1|110987.5|110937.5|110983.1|110933.1|8
1740108160000|2025-02-21 03:22:40|110983|110933|110982.6|110932.6|110983|110933|110982.2|110932.2|5
1740108170000|2025-02-21 03:22:50|110982.4|110932.4|110987.5|110937.5|110988.4|110938.4|110982.4|110932.4|3
1740108180000|2025-02-21 03:23:00|110986.6|110936.6|110986.5|110936.5|110987.1|110937.1|110986.1|110936.1|6
1740108190000|2025-02-21 03:23:10|110986.4|110936.4|110987.2|110937.2|110987.2|110937.2|110986.4|110936.4|3
1740108200000|2025-02-21 03:23:20|110987.3|110937.3|110982.5|110932.5|110987.3|110937.3|110982.5|110932.5|5
1740108210000|2025-02-21 03:23:30|110982.8|110932.8|110983.8|110933.8|110983.8|110933.8|110982.8|110932.8|3
1740108220000|2025-02-21 03:23:40|110984|110934|110984.1|110934.1|110984.1|110934.1|110983|110933|4
1740108230000|2025-02-21 03:23:50|110985.1|110935.1|110990.1|110940.1|110990.2|110940.2|110985.1|110935.1|7
1740108240000|2025-02-21 03:24:00|110990.4|110940.4|110988|110938|110990.7|110940.7|110987.8|110937.8|17
1740108250000|2025-02-21 03:24:10|110988.1|110938.1|110988.8|110938.8|110989.6|110939.6|110988.1|110938.1|4
1740108260000|2025-02-21 03:24:20|110989|110939|110989.3|110939.3|110990.7|110940.7|110988.8|110938.8|4
1740108270000|2025-02-21 03:24:30|110989.6|110939.6|110988.5|110938.5|110989.6|110939.6|110988.5|110938.5|4
1740108280000|2025-02-21 03:24:40|110990.1|110940.1|110984.8|110934.8|110990.8|110940.8|110984.6|110934.6|8
1740108290000|2025-02-21 03:24:50|110985.8|110935.8|110988.7|110938.7|110990.3|110940.3|110985.8|110935.8|13
1740108300000|2025-02-21 03:25:00|110987.2|110937.2|110993.2|110943.2|110993.6|110943.6|110987.2|110937.2|12
1740108310000|2025-02-21 03:25:10|110992.4|110942.4|110995.7|110945.7|110995.7|110945.7|110992.4|110942.4|5
1740108320000|2025-02-21 03:25:20|110995.8|110945.8|110995.6|110945.6|110995.9|110945.9|110995.6|110945.6|4
1740108330000|2025-02-21 03:25:30|110992.4|110942.4|110993.6|110943.6|110994.4|110944.4|110992.4|110942.4|5
1740108340000|2025-02-21 03:25:40|110992.9|110942.9|110992.1|110942.1|110992.9|110942.9|110992.1|110942.1|3
1740108350000|2025-02-21 03:25:50|110990.5|110940.5|110990|110940|110990.5|110940.5|110990|110940|2
1740108360000|2025-02-21 03:26:00|110988.6|110938.6|110979.8|110929.8|110988.6|110938.6|110979.8|110929.8|18
1740108370000|2025-02-21 03:26:10|110980.7|110930.7|110979.1|110929.1|110980.7|110930.7|110977.9|110927.9|8
1740108380000|2025-02-21 03:26:20|110979.7|110929.7|110975.9|110925.9|110980.1|110930.1|110974|110924|11
1740108390000|2025-02-21 03:26:30|110976.8|110926.8|110979.2|110929.2|110979.2|110929.2|110976.8|110926.8|6
1740108400000|2025-02-21 03:26:40|110978.7|110928.7|110978.5|110928.5|110978.9|110928.9|110978.5|110928.5|3
1740108410000|2025-02-21 03:26:50|110978.9|110928.9|110980.4|110930.4|110980.4|110930.4|110977.8|110927.8|8
1740108420000|2025-02-21 03:27:00|110980.8|110930.8|110982.9|110932.9|110984|110934|110980.8|110930.8|9
1740108430000|2025-02-21 03:27:10|110983.7|110933.7|110983|110933|110983.7|110933.7|110982.5|110932.5|6
1740108440000|2025-02-21 03:27:20|110982.1|110932.1|110981.6|110931.6|110982.1|110932.1|110981.1|110931.1|7
1740108450000|2025-02-21 03:27:30|110981|110931|110982.3|110932.3|110982.3|110932.3|110981|110931|3
1740108460000|2025-02-21 03:27:40|110982.8|110932.8|110982.3|110932.3|110982.8|110932.8|110982.3|110932.3|2
1740108470000|2025-02-21 03:27:50|110981.8|110931.8|110981.8|110931.8|110981.8|110931.8|110981.8|110931.8|1
1740108480000|2025-02-21 03:28:00|110981.9|110931.9|110979.2|110929.2|110981.9|110931.9|110978.6|110928.6|8
1740108490000|2025-02-21 03:28:10|110980.1|110930.1|110979.8|110929.8|110981.5|110931.5|110979.8|110929.8|5
1740108500000|2025-02-21 03:28:20|110981|110931|110976.4|110926.4|110982.1|110932.1|110975|110925|6
1740108510000|2025-02-21 03:28:30|110975.9|110925.9|110976.6|110926.6|110976.6|110926.6|110975.4|110925.4|3
1740108520000|2025-02-21 03:28:40|110976.4|110926.4|110976.6|110926.6|110976.6|110926.6|110976.4|110926.4|4
1740108530000|2025-02-21 03:28:50|110972.7|110922.7|110975|110925|110975|110925|110966.1|110916.1|12
1740108540000|2025-02-21 03:29:00|110975.3|110925.3|110974.7|110924.7|110975.3|110925.3|110974.7|110924.7|2
1740108550000|2025-02-21 03:29:10|110973.9|110923.9|110968.9|110918.9|110973.9|110923.9|110965.9|110915.9|16
1740108560000|2025-02-21 03:29:20|110969|110919|110968.9|110918.9|110969|110919|110968.9|110918.9|2
1740108570000|2025-02-21 03:29:30|110969.2|110919.2|110970.4|110920.4|110971.2|110921.2|110969.2|110919.2|4
1740108580000|2025-02-21 03:29:40|110970.3|110920.3|110970.9|110920.9|110970.9|110920.9|110970.2|110920.2|5
1740108590000|2025-02-21 03:29:50|110966.6|110916.6|110970.3|110920.3|110971.6|110921.6|110966.6|110916.6|6
1740108600000|2025-02-21 03:30:00|110968.3|110918.3|110976.4|110926.4|110977.9|110927.9|110963.6|110913.6|11
1740108610000|2025-02-21 03:30:10|110976.7|110926.7|110977|110927|110977.1|110927.1|110976.7|110926.7|3
1740108620000|2025-02-21 03:30:20|110977.1|110927.1|110973.5|110923.5|110977.1|110927.1|110973.3|110923.3|6
1740108630000|2025-02-21 03:30:30|110974.5|110924.5|110981|110931|110981.3|110931.3|110974.5|110924.5|8
1740108640000|2025-02-21 03:30:40|110982.3|110932.3|110985.8|110935.8|110986.1|110936.1|110982.3|110932.3|6
1740108650000|2025-02-21 03:30:50|110986.9|110936.9|110990.4|110940.4|110990.4|110940.4|110986.5|110936.5|7
1740108660000|2025-02-21 03:31:00|110990.2|110940.2|110983.6|110933.6|110990.6|110940.6|110981.1|110931.1|8
1740108670000|2025-02-21 03:31:10|110984.7|110934.7|110986.9|110936.9|110986.9|110936.9|110983.4|110933.4|10
1740108680000|2025-02-21 03:31:20|110987.3|110937.3|110983.3|110933.3|110987.4|110937.4|110979.2|110929.2|28
1740108690000|2025-02-21 03:31:30|110984.5|110934.5|110982.4|110932.4|110985.3|110935.3|110979.9|110929.9|17
1740108700000|2025-02-21 03:31:40|110982.2|110932.2|110982.5|110932.5|110983.3|110933.3|110979.9|110929.9|8
1740108710000|2025-02-21 03:31:50|110982.7|110932.7|110978.2|110928.2|110982.7|110932.7|110976.7|110926.7|7
1740108720000|2025-02-21 03:32:00|110970.7|110920.7|110976|110926|110977.4|110927.4|110970.3|110920.3|32
1740108730000|2025-02-21 03:32:10|110974|110924|110974.2|110924.2|110976.8|110926.8|110972|110922|16
1740108740000|2025-02-21 03:32:20|110975|110925|110974.5|110924.5|110977.9|110927.9|110974.5|110924.5|9
1740108750000|2025-02-21 03:32:30|110975.3|110925.3|110979.3|110929.3|110979.3|110929.3|110974.9|110924.9|15
1740108760000|2025-02-21 03:32:40|110979.8|110929.8|110976.7|110926.7|110980.4|110930.4|110973.1|110923.1|10
1740108770000|2025-02-21 03:32:50|110964.9|110939.9|110965.4|110940.4|110965.5|110940.5|110959.9|110934.9|12
1740108780000|2025-02-21 03:33:00|110964.1|110939.1|110977.4|110927.4|110978.1|110940.6|110963.5|110925.8|21
1740108790000|2025-02-21 03:33:10|110978.7|110928.7|110965.2|110940.2|110978.7|110941.1|110964.9|110928.7|6
1740108800000|2025-02-21 03:33:20|110965.5|110940.5|110980.1|110930.1|110980.2|110941.3|110959.3|110928.3|26
1740108810000|2025-02-21 03:33:30|110979.2|110929.2|110966.1|110941.1|110980.2|110941.3|110962.6|110927.3|19
1740108820000|2025-02-21 03:33:40|110966.2|110941.2|110970.1|110945.1|110970.6|110945.6|110965.4|110940.4|6
1740108830000|2025-02-21 03:33:50|110967.5|110942.5|110970.8|110945.8|110971.8|110946.8|110967.5|110942.5|13
1740108840000|2025-02-21 03:34:00|110970.4|110945.4|110971.5|110946.5|110971.5|110946.5|110970.4|110945.4|4
1740108850000|2025-02-21 03:34:10|110971.7|110946.7|110972.4|110947.4|110972.4|110947.4|110969.9|110944.9|9
1740108860000|2025-02-21 03:34:20|110970.9|110945.9|110970.7|110945.7|110970.9|110945.9|110967.8|110942.8|5
1740108870000|2025-02-21 03:34:30|110970.4|110945.4|110972.5|110947.5|110972.5|110947.5|110970.4|110945.4|4
1740108880000|2025-02-21 03:34:40|110972.4|110947.4|110970.9|110945.9|110972.5|110947.5|110968.9|110943.9|12
1740108890000|2025-02-21 03:34:50|110969.6|110944.6|110985.3|110935.3|110985.3|110947.6|110967.8|110934.6|13
1740108900000|2025-02-21 03:35:00|110985.1|110935.1|110993.5|110943.5|110993.6|110943.6|110985|110935|20
1740108910000|2025-02-21 03:35:10|110993.8|110943.8|110993.6|110943.6|110994.9|110944.9|110993.6|110943.6|5
1740108920000|2025-02-21 03:35:20|110993.8|110943.8|110995.7|110945.7|110998.1|110948.1|110990.4|110940.4|26
1740108930000|2025-02-21 03:35:30|110996.6|110946.6|110994.4|110944.4|110998.5|110948.5|110994.4|110944.4|13
1740108940000|2025-02-21 03:35:40|110994.1|110944.1|110992.6|110942.6|110994.6|110944.6|110992.6|110942.6|8
1740108950000|2025-02-21 03:35:50|110992.7|110942.7|110992.5|110942.5|110992.7|110942.7|110992.4|110942.4|6
1740108960000|2025-02-21 03:36:00|110992|110942|110993.3|110943.3|110993.3|110943.3|110992|110942|5
1740108970000|2025-02-21 03:36:10|110992|110942|110993.8|110943.8|110995|110945|110987.5|110937.5|14
1740108980000|2025-02-21 03:36:20|110995|110945|110998.8|110948.8|110998.8|110948.8|110995|110945|8
1740108990000|2025-02-21 03:36:30|110997.9|110947.9|110994.4|110944.4|110997.9|110947.9|110989.9|110939.9|4
1740109000000|2025-02-21 03:36:40|110994|110944|110992.9|110942.9|110994.3|110944.3|110992.4|110942.4|11
1740109010000|2025-02-21 03:36:50|110993|110943|110992.9|110942.9|110993|110943|110992.9|110942.9|2
1740109020000|2025-02-21 03:37:00|110993.2|110943.2|110998.8|110948.8|110998.8|110948.8|110993.2|110943.2|8
1740109030000|2025-02-21 03:37:10|110999|110949|110999.2|110949.2|110999.2|110949.2|110999|110949|2
1740109040000|2025-02-21 03:37:20|110999.1|110949.1|111002.2|110952.2|111002.2|110952.2|110993.5|110943.5|15
1740109060000|2025-02-21 03:37:40|111000.9|110950.9|110997.1|110947.1|111000.9|110950.9|110994.7|110944.7|9
1740109070000|2025-02-21 03:37:50|110996.4|110946.4|110994.9|110944.9|110996.4|110946.4|110991.8|110941.8|8
1740109080000|2025-02-21 03:38:00|110996.1|110946.1|110996.7|110946.7|110997|110947|110994.9|110944.9|7
1740109090000|2025-02-21 03:38:10|110997.1|110947.1|110993.6|110943.6|110997.1|110947.1|110993.2|110943.2|4
1740109100000|2025-02-21 03:38:20|110994.2|110944.2|110995.3|110945.3|110995.3|110945.3|110994.2|110944.2|4
1740109110000|2025-02-21 03:38:30|110993.1|110943.1|110993|110943|110994.5|110944.5|110993|110943|7
1740109120000|2025-02-21 03:38:40|110991.8|110941.8|110991.9|110941.9|110991.9|110941.9|110984.6|110934.6|16
1740109130000|2025-02-21 03:38:50|110991.8|110941.8|110991.7|110941.7|110991.8|110941.8|110991.7|110941.7|2
1740109140000|2025-02-21 03:39:00|110991.6|110941.6|110989.4|110939.4|110991.7|110941.7|110987.6|110937.6|6
1740109150000|2025-02-21 03:39:10|110989.6|110939.6|110990.8|110940.8|110990.8|110940.8|110989.6|110939.6|5
1740109160000|2025-02-21 03:39:20|110990.2|110940.2|110995.5|110945.5|110995.5|110945.5|110990.2|110940.2|9
1740109170000|2025-02-21 03:39:30|110994.3|110944.3|110987.6|110937.6|110994.3|110944.3|110987.6|110937.6|13
1740109180000|2025-02-21 03:39:40|110987.8|110937.8|110989|110939|110989|110939|110987.5|110937.5|4
1740109190000|2025-02-21 03:39:50|110986.1|110936.1|110988.3|110938.3|110988.3|110938.3|110984.2|110934.2|11
1740109200000|2025-02-21 03:40:00|110989.6|110939.6|110991.7|110941.7|110993|110943|110989.6|110939.6|9
1740109210000|2025-02-21 03:40:10|110991.5|110941.5|110989.4|110939.4|110991.8|110941.8|110987.8|110937.8|7
1740109220000|2025-02-21 03:40:20|110989.3|110939.3|110989.1|110939.1|110989.6|110939.6|110989.1|110939.1|5
1740109230000|2025-02-21 03:40:30|110988.9|110938.9|110988.8|110938.8|110988.9|110938.9|110988.8|110938.8|2
1740109240000|2025-02-21 03:40:40|110987.5|110937.5|110977.1|110927.1|110987.5|110937.5|110975.1|110925.1|15
1740109250000|2025-02-21 03:40:50|110978.4|110928.4|110978.4|110928.4|110978.4|110928.4|110978.3|110928.3|3
1740109260000|2025-02-21 03:41:00|110976.8|110926.8|110972.7|110922.7|110976.8|110926.8|110968|110918|22
1740109270000|2025-02-21 03:41:10|110972.5|110922.5|110969.9|110919.9|110972.8|110922.8|110969.7|110919.7|9
1740109280000|2025-02-21 03:41:20|110971.6|110921.6|110971.9|110921.9|110972|110922|110971.6|110921.6|6
1740109290000|2025-02-21 03:41:30|110971.8|110921.8|110971.8|110921.8|110971.8|110921.8|110971.6|110921.6|3
1740109300000|2025-02-21 03:41:40|110972|110922|110979.8|110929.8|110987|110946.8|110971.5|110922|24
1740109310000|2025-02-21 03:41:50|110979.7|110929.7|110979.5|110929.5|110981.1|110931.1|110978.5|110928.5|5
1740109320000|2025-02-21 03:42:00|110978.1|110928.1|110967.8|110942.8|110980|110943.8|110966.4|110927.8|9
1740109330000|2025-02-21 03:42:10|110965.9|110940.9|110973.5|110923.5|110973.5|110944.9|110965.9|110919.4|16
1740109340000|2025-02-21 03:42:20|110972.8|110922.8|110975.2|110925.2|110975.2|110925.2|110972.8|110922.8|5
1740109350000|2025-02-21 03:42:30|110975.3|110925.3|110970.2|110920.2|110975.3|110925.3|110970.2|110920.2|4
1740109360000|2025-02-21 03:42:40|110973.2|110923.2|110977.7|110927.7|110978.2|110928.2|110969.3|110919.3|24
1740109370000|2025-02-21 03:42:50|110976.4|110926.4|110976.2|110926.2|110976.8|110926.8|110976.2|110926.2|5
1740109380000|2025-02-21 03:43:00|110976.6|110926.6|110976.9|110926.9|110976.9|110926.9|110976.6|110926.6|2
1740109400000|2025-02-21 03:43:20|110975.9|110925.9|110975.9|110925.9|110975.9|110925.9|110975.9|110925.9|1
1740109410000|2025-02-21 03:43:30|110978.4|110928.4|110964.1|110939.1|110981.4|110943.6|110961|110928.4|15
1740109420000|2025-02-21 03:43:40|110964.7|110939.7|110962.4|110937.4|110964.8|110939.8|110961.4|110936.4|8
1740109430000|2025-02-21 03:43:50|110962.3|110937.3|110964|110939|110964|110939|110962.3|110937.3|3
1740109440000|2025-02-21 03:44:00|110964.5|110939.5|110968.2|110943.2|110970.3|110945.3|110964|110939|8
1740109450000|2025-02-21 03:44:10|110968.3|110943.3|110969.4|110944.4|110971.7|110946.7|110968.3|110943.3|6
1740109460000|2025-02-21 03:44:20|110969.3|110944.3|110985.9|110935.9|110986|110948.1|110969.3|110934.9|11
1740109470000|2025-02-21 03:44:30|110987.2|110937.2|110987|110937|110987.9|110937.9|110986.9|110936.9|4
1740109480000|2025-02-21 03:44:40|110988.2|110938.2|110985.6|110935.6|110988.2|110938.2|110984.5|110934.5|9
1740109490000|2025-02-21 03:44:50|110986.4|110936.4|110984.5|110934.5|110986.4|110936.4|110984.5|110934.5|5
1740109500000|2025-02-21 03:45:00|110984.7|110934.7|110984.1|110934.1|110985.5|110935.5|110984.1|110934.1|4
1740109510000|2025-02-21 03:45:10|110984.9|110934.9|110985.3|110935.3|110985.3|110935.3|110984.9|110934.9|3
1740109520000|2025-02-21 03:45:20|110982|110932|110969.4|110944.4|110982|110944.6|110967.8|110932|4
1740109530000|2025-02-21 03:45:30|110968.1|110943.1|110979.2|110929.2|110979.2|110943.1|110968.1|110925.8|8
1740109540000|2025-02-21 03:45:40|110979.5|110929.5|110980.1|110930.1|110980.7|110930.7|110979.5|110929.5|3
1740109550000|2025-02-21 03:45:50|110980.2|110930.2|110982.6|110932.6|110982.6|110932.6|110980.2|110930.2|3
1740109560000|2025-02-21 03:46:00|110982.7|110932.7|110982.6|110932.6|110982.7|110932.7|110982.6|110932.6|2
1740109570000|2025-02-21 03:46:10|110982.7|110932.7|110981.5|110931.5|110982.7|110932.7|110979.9|110929.9|8
1740109580000|2025-02-21 03:46:20|110984.7|110934.7|110988.7|110938.7|110988.7|110938.7|110984.7|110934.7|6
1740109590000|2025-02-21 03:46:30|110989|110939|110988.8|110938.8|110989|110939|110988.8|110938.8|2
1740109600000|2025-02-21 03:46:40|110988.2|110938.2|110982.7|110932.7|110989.5|110939.5|110980|110930|10
1740109610000|2025-02-21 03:46:50|110982.1|110932.1|110980.9|110930.9|110982.7|110932.7|110980.9|110930.9|5
1740109620000|2025-02-21 03:47:00|110980.6|110930.6|110976.3|110926.3|110980.7|110930.7|110973.8|110923.8|17
1740109630000|2025-02-21 03:47:10|110977.1|110927.1|110967.1|110942.1|110977.1|110942.7|110966|110927.1|7
1740109640000|2025-02-21 03:47:20|110967.4|110942.4|110967.1|110942.1|110967.7|110942.7|110967.1|110942.1|4
1740109650000|2025-02-21 03:47:30|110967.2|110942.2|110971.2|110946.2|110971.2|110946.2|110966.1|110941.1|8
1740109660000|2025-02-21 03:47:40|110970.6|110945.6|110967.3|110942.3|110970.9|110945.9|110967.3|110942.3|10
1740109670000|2025-02-21 03:47:50|110966|110941|110966.4|110941.4|110966.4|110941.4|110966|110941|3
1740109680000|2025-02-21 03:48:00|110965.2|110940.2|110965.4|110940.4|110966.2|110941.2|110964.6|110939.6|6
1740109690000|2025-02-21 03:48:10|110966.7|110941.7|110966.9|110941.9|110967.9|110942.9|110966.7|110941.7|6
1740109700000|2025-02-21 03:48:20|110967.2|110942.2|110966.9|110941.9|110967.2|110942.2|110966.9|110941.9|2
1740109720000|2025-02-21 03:48:40|110966.8|110941.8|110962.9|110937.9|110966.8|110941.8|110962.8|110937.8|7
1740109730000|2025-02-21 03:48:50|110962.8|110937.8|110962.7|110937.7|110962.8|110937.8|110962.7|110937.7|2
1740109740000|2025-02-21 03:49:00|110963.9|110938.9|110964.7|110939.7|110964.9|110939.9|110963.9|110938.9|5
1740109750000|2025-02-21 03:49:10|110963.9|110938.9|110964.5|110939.5|110965.2|110940.2|110963.8|110938.8|9
1740109760000|2025-02-21 03:49:20|110964.8|110939.8|110965.4|110940.4|110965.4|110940.4|110964.8|110939.8|3
1740109770000|2025-02-21 03:49:30|110964.7|110939.7|110964.5|110939.5|110964.8|110939.8|110964.5|110939.5|3
1740109790000|2025-02-21 03:49:50|110964.7|110939.7|110965.6|110940.6|110966.1|110941.1|110964.6|110939.6|5
1740109800000|2025-02-21 03:50:00|110957.3|110932.3|110958.5|110933.5|110960.4|110935.4|110957.3|110932.3|6
1740109810000|2025-02-21 03:50:10|110959.8|110934.8|110964.3|110939.3|110964.3|110939.3|110959.8|110934.8|8
1740109820000|2025-02-21 03:50:20|110963|110938|110963|110938|110963.2|110938.2|110963|110938|4
1740109830000|2025-02-21 03:50:30|110962.1|110937.1|110955.3|110930.3|110962.1|110937.1|110955.3|110930.3|7
1740109840000|2025-02-21 03:50:40|110954.8|110929.8|110953.3|110928.3|110954.8|110929.8|110953.3|110928.3|5
1740109850000|2025-02-21 03:50:50|110955.7|110930.7|110954.8|110929.8|110955.7|110930.7|110954.8|110929.8|4
1740109860000|2025-02-21 03:51:00|110954.5|110929.5|110954.6|110929.6|110955.5|110930.5|110954.4|110929.4|4
1740109870000|2025-02-21 03:51:10|110954.8|110929.8|110955|110930|110955.9|110930.9|110954.8|110929.8|4
1740109880000|2025-02-21 03:51:20|110956.2|110931.2|110964|110939|110968.5|110943.5|110956.2|110931.2|13
1740109890000|2025-02-21 03:51:30|110963.9|110938.9|110964.1|110939.1|110964.1|110939.1|110963.9|110938.9|3
1740109900000|2025-02-21 03:51:40|110962.8|110937.8|110967.8|110917.8|110970.2|110937.8|110956.8|110915.9|17
1740109920000|2025-02-21 03:52:00|110967.5|110917.5|110967.1|110917.1|110967.5|110917.5|110967.1|110917.1|3
1740109930000|2025-02-21 03:52:10|110966.3|110916.3|110966.3|110916.3|110966.3|110916.3|110966.3|110916.3|1
1740109940000|2025-02-21 03:52:20|110965.8|110915.8|110965.7|110915.7|110965.8|110915.8|110965.7|110915.7|2
1740109950000|2025-02-21 03:52:30|110965.4|110915.4|110965.7|110915.7|110965.7|110915.7|110965|110915|4
1740109960000|2025-02-21 03:52:40|110965|110915|110964.3|110914.3|110965|110915|110964.3|110914.3|2
1740109970000|2025-02-21 03:52:50|110965.1|110915.1|110966.6|110916.6|110966.6|110916.6|110965.1|110915.1|4
1740109980000|2025-02-21 03:53:00|110967.6|110917.6|110966.3|110916.3|110967.6|110917.6|110966.1|110916.1|5
1740109990000|2025-02-21 03:53:10|110964.7|110914.7|110961.7|110911.7|110964.7|110914.7|110960.4|110910.4|9
1740110000000|2025-02-21 03:53:20|110962|110912|110962.3|110912.3|110962.3|110912.3|110962|110912|2
1740110010000|2025-02-21 03:53:30|110963.5|110913.5|110962|110912|110963.5|110913.5|110962|110912|5
1740110020000|2025-02-21 03:53:40|110961.5|110911.5|110960.9|110910.9|110961.5|110911.5|110960.9|110910.9|2
1740110040000|2025-02-21 03:54:00|110961.1|110911.1|110962.2|110912.2|110962.2|110912.2|110961.1|110911.1|3
1740110050000|2025-02-21 03:54:10|110962.3|110912.3|110963.3|110913.3|110964.4|110914.4|110962.3|110912.3|9
1740110060000|2025-02-21 03:54:20|110963.2|110913.2|110963.4|110913.4|110964.4|110914.4|110963.2|110913.2|6
1740110070000|2025-02-21 03:54:30|110963.5|110913.5|110964|110914|110966.7|110916.7|110961.9|110911.9|10
1740110080000|2025-02-21 03:54:40|110963.8|110913.8|110949|110924|110964|110925.1|110948.9|110912.2|14
1740110090000|2025-02-21 03:54:50|110949.2|110924.2|110948.7|110923.7|110949.4|110924.4|110948.7|110923.7|4
1740110100000|2025-02-21 03:55:00|110949.4|110924.4|110945.7|110920.7|110949.4|110924.4|110945.7|110920.7|7
1740110110000|2025-02-21 03:55:10|110944.2|110919.2|110946.3|110921.3|110946.5|110921.5|110942.7|110917.7|9
1740110120000|2025-02-21 03:55:20|110945.9|110920.9|110947.4|110922.4|110947.4|110922.4|110945.5|110920.5|5
1740110130000|2025-02-21 03:55:30|110947.9|110922.9|110948|110923|110950.6|110925.6|110947.9|110922.9|8
1740110140000|2025-02-21 03:55:40|110948.6|110923.6|110948.6|110923.6|110950.3|110925.3|110945.3|110920.3|12
1740110150000|2025-02-21 03:55:50|110948.4|110923.4|110948|110923|110949|110924|110948|110923|6
1740110160000|2025-02-21 03:56:00|110943.5|110918.5|110950.1|110900.1|110953.2|110918.5|110938.1|110899.1|11
1740110170000|2025-02-21 03:56:10|110951.7|110901.7|110958|110908|110958.1|110908.1|110949.2|110899.2|16
1740110180000|2025-02-21 03:56:20|110957.9|110907.9|110954.3|110904.3|110958|110908|110952.4|110902.4|13
1740110190000|2025-02-21 03:56:30|110956.6|110906.6|110961.7|110936.7|110976.7|110938.1|110956.6|110906.6|12
1740110200000|2025-02-21 03:56:40|110961.6|110936.6|110961.6|110936.6|110961.6|110936.6|110961.6|110936.6|1
1740110210000|2025-02-21 03:56:50|110962.2|110937.2|110962.2|110937.2|110962.2|110937.2|110962|110937|3
1740110220000|2025-02-21 03:57:00|110961.4|110936.4|110960.3|110935.3|110962.3|110937.3|110960.3|110935.3|6
1740110230000|2025-02-21 03:57:10|110960.4|110935.4|110959.9|110934.9|110960.4|110935.4|110959.2|110934.2|3
1740110240000|2025-02-21 03:57:20|110959.8|110934.8|110959.8|110934.8|110959.8|110934.8|110959.8|110934.8|1
1740110250000|2025-02-21 03:57:30|110960.4|110935.4|110967.3|110942.3|110967.4|110942.4|110960.4|110935.4|14
1740110270000|2025-02-21 03:57:50|110968.5|110943.5|110973.1|110948.1|110974.3|110949.3|110968.5|110943.5|12
1740110280000|2025-02-21 03:58:00|110974.5|110949.5|110974.1|110949.1|110976.3|110951.3|110974.1|110949.1|5
1740110290000|2025-02-21 03:58:10|110974.5|110949.5|110969.4|110944.4|110974.5|110949.5|110964.9|110939.9|8
1740110300000|2025-02-21 03:58:20|110969.2|110944.2|110969|110944|110969.2|110944.2|110969|110944|2
1740110310000|2025-02-21 03:58:30|110968.9|110943.9|110969|110944|110969|110944|110968.9|110943.9|2
1740110320000|2025-02-21 03:58:40|110968.3|110943.3|110968.3|110943.3|110968.3|110943.3|110968.3|110943.3|1
1740110330000|2025-02-21 03:58:50|110968.6|110943.6|110968.9|110943.9|110968.9|110943.9|110968.6|110943.6|2
1740110340000|2025-02-21 03:59:00|110968.8|110943.8|110967.4|110942.4|110968.8|110943.8|110966.6|110941.6|7
1740110350000|2025-02-21 03:59:10|110967.5|110942.5|110967.4|110942.4|110967.5|110942.5|110964|110939|7
1740110360000|2025-02-21 03:59:20|110967.7|110942.7|110966.5|110941.5|110967.7|110942.7|110966.5|110941.5|5
1740110370000|2025-02-21 03:59:30|110965.9|110940.9|110965.3|110940.3|110965.9|110940.9|110965.3|110940.3|2
1740110380000|2025-02-21 03:59:40|110964.6|110939.6|110964.2|110939.2|110964.6|110939.6|110964.1|110939.1|4
1740110390000|2025-02-21 03:59:50|110962.8|110937.8|110962.8|110937.8|110962.9|110937.9|110962.8|110937.8|3
1740110400000|2025-02-21 04:00:00|110962.4|110937.4|110963.4|110938.4|110965.2|110940.2|110959.7|110934.7|10
1740110410000|2025-02-21 04:00:10|110963.5|110938.5|110963.4|110938.4|110963.5|110938.5|110963.4|110938.4|2
1740110420000|2025-02-21 04:00:20|110964|110939|110977.3|110952.3|110978.5|110953.5|110963.8|110938.8|17
1740110430000|2025-02-21 04:00:30|110977.4|110952.4|110992.6|110942.6|110992.6|110952.4|110976.9|110938.2|12
1740110440000|2025-02-21 04:00:40|110992.8|110942.8|110991|110941|110992.8|110942.8|110989.4|110939.4|8
1740110450000|2025-02-21 04:00:50|110990.4|110940.4|110990.8|110940.8|110990.8|110940.8|110989.7|110939.7|4
1740110460000|2025-02-21 04:01:00|110990.6|110940.6|110990.4|110940.4|110992|110942|110988.9|110938.9|10
1740110470000|2025-02-21 04:01:10|110990.1|110940.1|110989.4|110939.4|110990.1|110940.1|110989.4|110939.4|4
1740110480000|2025-02-21 04:01:20|110990|110940|110987.6|110937.6|110990.5|110940.5|110987.2|110937.2|7
1740110490000|2025-02-21 04:01:30|110986.6|110936.6|110980.1|110930.1|110986.6|110936.6|110979.5|110929.5|15
1740110500000|2025-02-21 04:01:40|110978.9|110928.9|110980.9|110930.9|110983|110933|110978.9|110928.9|7
1740110510000|2025-02-21 04:01:50|110980.3|110930.3|110977.2|110927.2|110980.3|110930.3|110976.5|110926.5|7
1740110520000|2025-02-21 04:02:00|110977.7|110927.7|110977.6|110927.6|110977.7|110927.7|110977.6|110927.6|2
1740110530000|2025-02-21 04:02:10|110977.7|110927.7|110979.2|110929.2|110979.2|110929.2|110977.7|110927.7|4
1740110540000|2025-02-21 04:02:20|110978.1|110928.1|110978.7|110928.7|110978.7|110928.7|110977.8|110927.8|3
1740110550000|2025-02-21 04:02:30|110977.6|110927.6|110977.4|110927.4|110978.1|110928.1|110977.4|110927.4|4
1740110560000|2025-02-21 04:02:40|110976.9|110926.9|110966.8|110916.8|110976.9|110926.9|110966.8|110916.8|15
1740110570000|2025-02-21 04:02:50|110964.8|110914.8|110968.7|110918.7|110968.7|110918.7|110964.8|110914.8|11
1740110580000|2025-02-21 04:03:00|110968.6|110918.6|110966.9|110916.9|110968.6|110918.6|110966.7|110916.7|6
1740110590000|2025-02-21 04:03:10|110967.9|110917.9|110967.9|110917.9|110967.9|110917.9|110966.8|110916.8|4
1740110600000|2025-02-21 04:03:20|110967.7|110917.7|110964.4|110914.4|110969.1|110927.9|110952.9|110912.9|9
1740110610000|2025-02-21 04:03:30|110964.6|110914.6|110965.2|110915.2|110966.6|110916.6|110964.3|110914.3|18
1740110620000|2025-02-21 04:03:40|110963|110913|110965.1|110915.1|110966.3|110916.3|110962.7|110912.7|17
1740110630000|2025-02-21 04:03:50|110962.7|110912.7|110965.1|110915.1|110966.1|110916.1|110962.6|110912.6|14
1740110640000|2025-02-21 04:04:00|110967.4|110917.4|110966.3|110916.3|110967.4|110917.4|110963.9|110913.9|22
1740110650000|2025-02-21 04:04:10|110966.1|110916.1|110968.3|110918.3|110968.3|110918.3|110964|110914|6
1740110660000|2025-02-21 04:04:20|110966.3|110916.3|110966.1|110916.1|110966.3|110916.3|110966.1|110916.1|2
1740110670000|2025-02-21 04:04:30|110966.4|110916.4|110967.7|110917.7|110968.4|110918.4|110966.3|110916.3|6
1740110680000|2025-02-21 04:04:40|110968.2|110918.2|110966.4|110916.4|110968.2|110918.2|110966.4|110916.4|6
1740110690000|2025-02-21 04:04:50|110967.7|110917.7|110967.6|110917.6|110967.7|110917.7|110967.6|110917.6|2
1740110700000|2025-02-21 04:05:00|110967.7|110917.7|110967.6|110917.6|110967.8|110917.8|110967.6|110917.6|4
1740110710000|2025-02-21 04:05:10|110967.5|110917.5|110967|110917|110967.5|110917.5|110966.8|110916.8|4
1740110720000|2025-02-21 04:05:20|110966.9|110916.9|110965.4|110915.4|110966.9|110916.9|110965.4|110915.4|6
1740110730000|2025-02-21 04:05:30|110966.3|110916.3|110967.6|110917.6|110968.4|110918.4|110966.3|110916.3|5
1740110740000|2025-02-21 04:05:40|110967.7|110917.7|110970.8|110920.8|110970.8|110920.8|110967.4|110917.4|6
1740110750000|2025-02-21 04:05:50|110971.4|110921.4|110972.8|110922.8|110973.6|110923.6|110971|110921|14
1740110760000|2025-02-21 04:06:00|110973.3|110923.3|110969.9|110919.9|110974.1|110924.1|110969.9|110919.9|11
1740110770000|2025-02-21 04:06:10|110970.4|110920.4|110965.8|110915.8|110971.2|110921.2|110964.2|110914.2|11
1740110780000|2025-02-21 04:06:20|110966.1|110916.1|110965.9|110915.9|110966.1|110916.1|110965.9|110915.9|2
1740110790000|2025-02-21 04:06:30|110964.1|110914.1|110968.9|110918.9|110969.4|110919.4|110964.1|110914.1|11
1740110800000|2025-02-21 04:06:40|110968.8|110918.8|110967.6|110917.6|110969.5|110919.5|110967.6|110917.6|7
1740110810000|2025-02-21 04:06:50|110968.8|110918.8|110978|110928|110978|110928|110968.8|110918.8|10
1740110820000|2025-02-21 04:07:00|110978.1|110928.1|110977.6|110927.6|110978.1|110928.1|110976.4|110926.4|5
1740110830000|2025-02-21 04:07:10|110977.7|110927.7|110977.7|110927.7|110977.7|110927.7|110977.7|110927.7|1
1740110840000|2025-02-21 04:07:20|110976.9|110926.9|110977.4|110927.4|110977.6|110927.6|110976.4|110926.4|5
1740110860000|2025-02-21 04:07:40|110977.5|110927.5|110977.4|110927.4|110977.5|110927.5|110977.4|110927.4|2
1740110870000|2025-02-21 04:07:50|110977.5|110927.5|110977.5|110927.5|110977.5|110927.5|110977.5|110927.5|1
1740110880000|2025-02-21 04:08:00|110977.4|110927.4|110965.4|110915.4|110977.4|110927.4|110965.1|110915.1|16
1740110890000|2025-02-21 04:08:10|110965.3|110915.3|110965.3|110915.3|110965.3|110915.3|110965.3|110915.3|1
1740110900000|2025-02-21 04:08:20|110965.4|110915.4|110966|110916|110966|110916|110965.4|110915.4|2
1740110910000|2025-02-21 04:08:30|110966.1|110916.1|110967.5|110917.5|110967.5|110917.5|110966.1|110916.1|2
1740110920000|2025-02-21 04:08:40|110967.7|110917.7|110967.6|110917.6|110967.7|110917.7|110967.6|110917.6|2
1740110930000|2025-02-21 04:08:50|110967.5|110917.5|110967.5|110917.5|110967.5|110917.5|110967.5|110917.5|1
1740110940000|2025-02-21 04:09:00|110967.9|110917.9|110966.4|110916.4|110968.2|110918.2|110966.4|110916.4|4
1740110950000|2025-02-21 04:09:10|110966.6|110916.6|110964.4|110914.4|110966.6|110916.6|110962.1|110912.1|10
1740110960000|2025-02-21 04:09:20|110964.2|110914.2|110965|110915|110965.4|110915.4|110964.2|110914.2|6
1740110970000|2025-02-21 04:09:30|110964.8|110914.8|110964.9|110914.9|110966.2|110916.2|110964.2|110914.2|6
1740110980000|2025-02-21 04:09:40|110964.2|110914.2|110964.6|110914.6|110965.4|110915.4|110964.2|110914.2|3
1740110990000|2025-02-21 04:09:50|110964.7|110914.7|110963.4|110913.4|110966.3|110916.3|110962.6|110912.6|9
1740111000000|2025-02-21 04:10:00|110963.5|110913.5|110954|110904|110964.5|110914.5|110945.3|110895.3|23
1740111010000|2025-02-21 04:10:10|110949.9|110899.9|110953.5|110903.5|110955|110905|110949.9|110899.9|8
1740111020000|2025-02-21 04:10:20|110953.3|110903.3|110957.5|110907.5|110958.2|110908.2|110952.7|110902.7|13
1740111030000|2025-02-21 04:10:30|110957.9|110907.9|110960.9|110910.9|110963.2|110913.2|110957.9|110907.9|7
1740111040000|2025-02-21 04:10:40|110960.4|110910.4|110959.1|110909.1|110961.9|110911.9|110957.8|110907.8|11
1740111050000|2025-02-21 04:10:50|110958.8|110908.8|110958.5|110908.5|110958.8|110908.8|110958.4|110908.4|4
1740111070000|2025-02-21 04:11:10|110958.6|110908.6|110958.6|110908.6|110958.6|110908.6|110958.5|110908.5|3
1740111080000|2025-02-21 04:11:20|110957.2|110907.2|110954.4|110904.4|110958.5|110908.5|110952.2|110902.2|7
1740111090000|2025-02-21 04:11:30|110953.4|110903.4|110952.8|110902.8|110955.6|110905.6|110950.2|110900.2|29
1740111100000|2025-02-21 04:11:40|110952.3|110902.3|110952.2|110902.2|110953.2|110903.2|110950.8|110900.8|6
1740111110000|2025-02-21 04:11:50|110952|110902|110952.1|110902.1|110954.4|110904.4|110948.4|110898.4|22
1740111120000|2025-02-21 04:12:00|110952.9|110902.9|110946.8|110896.8|110952.9|110902.9|110937.3|110887.3|35
1740111130000|2025-02-21 04:12:10|110946.4|110896.4|110945.9|110895.9|110946.4|110896.4|110945.9|110895.9|2
1740111150000|2025-02-21 04:12:30|110946|110896|110946|110896|110946|110896|110946|110896|1
1740111160000|2025-02-21 04:12:40|110931.7|110906.7|110948.1|110898.1|110949.6|110910|110931.7|110898.1|5
1740111170000|2025-02-21 04:12:50|110948.5|110898.5|110941.3|110891.3|110948.5|110898.5|110938.2|110888.2|11
1740111180000|2025-02-21 04:13:00|110942.5|110892.5|110945|110895|110945.1|110895.1|110941.1|110891.1|7
1740111190000|2025-02-21 04:13:10|110945.2|110895.2|110946.5|110896.5|110946.5|110896.5|110945.2|110895.2|4
1740111200000|2025-02-21 04:13:20|110946.3|110896.3|110945.9|110895.9|110946.3|110896.3|110945.9|110895.9|2
1740111210000|2025-02-21 04:13:30|110946.5|110896.5|110952.5|110902.5|110952.7|110902.7|110946.5|110896.5|10
1740111220000|2025-02-21 04:13:40|110952.6|110902.6|110955.1|110905.1|110955.1|110905.1|110951.9|110901.9|5
1740111230000|2025-02-21 04:13:50|110955.4|110905.4|110958.1|110908.1|110958.1|110908.1|110955.4|110905.4|5
1740111240000|2025-02-21 04:14:00|110958.6|110908.6|110955.4|110905.4|110958.6|110908.6|110954.9|110904.9|9
1740111250000|2025-02-21 04:14:10|110955.6|110905.6|110957|110907|110957.5|110907.5|110955.5|110905.5|7
1740111260000|2025-02-21 04:14:20|110957.2|110907.2|110956.2|110906.2|110957.2|110907.2|110956.2|110906.2|4
1740111270000|2025-02-21 04:14:30|110957.4|110907.4|110959.2|110909.2|110959.6|110909.6|110954|110904|13
1740111280000|2025-02-21 04:14:40|110958.8|110908.8|110958.6|110908.6|110958.8|110908.8|110958.6|110908.6|3
1740111290000|2025-02-21 04:14:50|110958.4|110908.4|110952.6|110902.6|110958.4|110908.4|110952.6|110902.6|4
1740111300000|2025-02-21 04:15:00|110953.1|110903.1|110949.3|110899.3|110953.1|110903.1|110948.5|110898.5|7
1740111310000|2025-02-21 04:15:10|110948.1|110898.1|110945|110895|110948.1|110898.1|110938.6|110888.6|21
1740111320000|2025-02-21 04:15:20|110945.1|110895.1|110939.4|110889.4|110945.1|110895.1|110937|110887|10
1740111330000|2025-02-21 04:15:30|110941.5|110891.5|110944.1|110894.1|110947.6|110897.6|110941.5|110891.5|9
1740111340000|2025-02-21 04:15:40|110943.6|110893.6|110946.2|110896.2|110946.2|110896.2|110943.6|110893.6|6
1740111350000|2025-02-21 04:15:50|110946.3|110896.3|110940.8|110890.8|110946.3|110896.3|110939|110889|7
1740111360000|2025-02-21 04:16:00|110942.5|110892.5|110938.1|110888.1|110943.9|110893.9|110935.5|110885.5|23
1740111370000|2025-02-21 04:16:10|110939.8|110889.8|110946.8|110896.8|110947.5|110897.5|110939.8|110889.8|10
1740111380000|2025-02-21 04:16:20|110946.9|110896.9|110946.8|110896.8|110946.9|110896.9|110946.8|110896.8|2
1740111390000|2025-02-21 04:16:30|110948|110898|110945.2|110895.2|110950|110900|110944.9|110894.9|7
1740111400000|2025-02-21 04:16:40|110948|110898|110954.4|110904.4|110955.1|110905.1|110948|110898|33
1740111410000|2025-02-21 04:16:50|110954.1|110904.1|110953.5|110903.5|110954.1|110904.1|110953.5|110903.5|5
1740111420000|2025-02-21 04:17:00|110953.6|110903.6|110953.6|110903.6|110953.6|110903.6|110952.2|110902.2|4
1740111430000|2025-02-21 04:17:10|110953.7|110903.7|110953.8|110903.8|110953.8|110903.8|110953.6|110903.6|5
1740111440000|2025-02-21 04:17:20|110953.6|110903.6|110951.6|110901.6|110953.6|110903.6|110951.6|110901.6|4
1740111470000|2025-02-21 04:17:50|110952.7|110902.7|110952|110902|110954.4|110904.4|110951.6|110901.6|9
1740111480000|2025-02-21 04:18:00|110950.8|110900.8|110948.3|110898.3|110951.2|110901.2|110946.2|110896.2|13
1740111500000|2025-02-21 04:18:20|110948.1|110898.1|110946.8|110896.8|110948.1|110898.1|110946.8|110896.8|2
1740111510000|2025-02-21 04:18:30|110945.2|110895.2|110940.2|110890.2|110945.2|110895.2|110936.9|110886.9|16
1740111520000|2025-02-21 04:18:40|110941|110891|110940.3|110890.3|110941.1|110891.1|110940.3|110890.3|4
1740111530000|2025-02-21 04:18:50|110939.8|110889.8|110939.9|110889.9|110939.9|110889.9|110939.8|110889.8|2
1740111540000|2025-02-21 04:19:00|110940.1|110890.1|110937.6|110887.6|110940.7|110890.7|110937.5|110887.5|7
1740111560000|2025-02-21 04:19:20|110936.2|110886.2|110933.1|110883.1|110936.2|110886.2|110930.6|110880.6|12
1740111570000|2025-02-21 04:19:30|110932.6|110882.6|110932.8|110882.8|110932.8|110882.8|110932.5|110882.5|3
1740111580000|2025-02-21 04:19:40|110931.5|110881.5|110931.5|110881.5|110931.5|110881.5|110931.5|110881.5|1
1740111590000|2025-02-21 04:19:50|110931.3|110881.3|110932.6|110882.6|110934|110884|110931.3|110881.3|11
1740111600000|2025-02-21 04:20:00|110932|110882|110943.7|110893.7|110948.4|110898.4|110932|110882|22
1740111610000|2025-02-21 04:20:10|110947.1|110897.1|110949.4|110899.4|110949.5|110899.5|110947.1|110897.1|6
1740111620000|2025-02-21 04:20:20|110949.7|110899.7|110950|110900|110950|110900|110949.7|110899.7|2
1740111630000|2025-02-21 04:20:30|110951.3|110901.3|110953.6|110903.6|110953.6|110918.7|110940.7|110901.1|10
1740111640000|2025-02-21 04:20:40|110954|110904|110952.1|110902.1|110955.1|110905.1|110952.1|110902.1|8
1740111650000|2025-02-21 04:20:50|110952.6|110902.6|110952.7|110902.7|110952.8|110902.8|110952.6|110902.6|3
1740111660000|2025-02-21 04:21:00|110953.8|110903.8|110954|110904|110954.4|110904.4|110953.8|110903.8|5
1740111670000|2025-02-21 04:21:10|110952.8|110902.8|110951.6|110901.6|110952.8|110902.8|110951.5|110901.5|4
1740111680000|2025-02-21 04:21:20|110951.5|110901.5|110951.5|110901.5|110951.5|110901.5|110951.5|110901.5|1
1740111690000|2025-02-21 04:21:30|110951.6|110901.6|110951.6|110901.6|110951.7|110901.7|110951.4|110901.4|4
1740111700000|2025-02-21 04:21:40|110951.7|110901.7|110949.7|110899.7|110951.7|110901.7|110949.6|110899.6|4
1740111710000|2025-02-21 04:21:50|110949.4|110899.4|110949.1|110899.1|110949.4|110911.8|110931.4|110894.9|11
1740111720000|2025-02-21 04:22:00|110948.8|110898.8|110948.9|110898.9|110948.9|110898.9|110948.8|110898.8|2
1740111730000|2025-02-21 04:22:10|110948.8|110898.8|110946.6|110896.6|110948.8|110898.8|110937.5|110887.5|14
1740111740000|2025-02-21 04:22:20|110946.7|110896.7|110946.7|110896.7|110946.7|110896.7|110946.6|110896.6|3
1740111750000|2025-02-21 04:22:30|110946.8|110896.8|110946.8|110896.8|110946.8|110896.8|110946.8|110896.8|1
1740111760000|2025-02-21 04:22:40|110947|110897|110931.2|110906.2|110947|110906.2|110931.2|110887|17
1740111770000|2025-02-21 04:22:50|110931.7|110906.7|110931.3|110906.3|110931.8|110906.8|110931.3|110906.3|3
1740111780000|2025-02-21 04:23:00|110931.2|110906.2|110931.1|110906.1|110931.2|110906.2|110931.1|110906.1|2
1740111790000|2025-02-21 04:23:10|110929.5|110904.5|110929.5|110904.5|110929.5|110904.5|110929.5|110904.5|1
1740111800000|2025-02-21 04:23:20|110929.6|110904.6|110929.3|110904.3|110931.2|110906.2|110928.4|110903.4|6
1740111810000|2025-02-21 04:23:30|110929.4|110904.4|110929.4|110904.4|110929.4|110904.4|110929.4|110904.4|1
1740111820000|2025-02-21 04:23:40|110928|110903|110928|110903|110928|110903|110928|110903|1
1740111830000|2025-02-21 04:23:50|110929.3|110904.3|110933.5|110908.5|110934.4|110909.4|110929.1|110904.1|8
1740111840000|2025-02-21 04:24:00|110933.7|110908.7|110935.5|110910.5|110935.5|110910.5|110933.7|110908.7|6
1740111850000|2025-02-21 04:24:10|110936.1|110911.1|110935.8|110910.8|110936.1|110911.1|110935.5|110910.5|3
1740111860000|2025-02-21 04:24:20|110936|110911|110934.1|110909.1|110936|110911|110934|110909|3
1740111870000|2025-02-21 04:24:30|110933.9|110908.9|110934.1|110909.1|110934.2|110909.2|110933.9|110908.9|3
1740111880000|2025-02-21 04:24:40|110933.5|110908.5|110929.1|110904.1|110934.3|110909.3|110924.7|110899.7|7
1740111890000|2025-02-21 04:24:50|110928.9|110903.9|110929.2|110904.2|110929.2|110904.2|110928.9|110903.9|4
1740111900000|2025-02-21 04:25:00|110926.1|110901.1|110927.4|110902.4|110928.3|110903.3|110925.8|110900.8|4
1740111910000|2025-02-21 04:25:10|110927.2|110902.2|110927.2|110902.2|110927.3|110902.3|110927.2|110902.2|3
1740111920000|2025-02-21 04:25:20|110927.3|110902.3|110928.1|110903.1|110928.1|110903.1|110927.3|110902.3|4
1740111930000|2025-02-21 04:25:30|110928|110903|110926.1|110901.1|110928|110903|110926.1|110901.1|2
1740111940000|2025-02-21 04:25:40|110926.3|110901.3|110926.3|110901.3|110926.3|110901.3|110926.3|110901.3|1
1740111950000|2025-02-21 04:25:50|110928.1|110903.1|110928.1|110903.1|110928.1|110903.1|110928.1|110903.1|1
1740111960000|2025-02-21 04:26:00|110928.2|110903.2|110928.2|110903.2|110928.2|110903.2|110928.1|110903.1|3
1740111970000|2025-02-21 04:26:10|110928.1|110903.1|110928|110903|110929.6|110904.6|110928|110903|7
1740111980000|2025-02-21 04:26:20|110927.9|110902.9|110926|110901|110927.9|110902.9|110926|110901|2
1740111990000|2025-02-21 04:26:30|110926.1|110901.1|110925.8|110900.8|110926.2|110901.2|110925.7|110900.7|5
1740112010000|2025-02-21 04:26:50|110927.5|110902.5|110927.5|110902.5|110927.5|110902.5|110927.4|110902.4|3
1740112030000|2025-02-21 04:27:10|110924.7|110899.7|110926.8|110901.8|110926.9|110901.9|110924.7|110899.7|4
1740112040000|2025-02-21 04:27:20|110925.1|110900.1|110926.6|110901.6|110927.7|110902.7|110925.1|110900.1|4
1740112060000|2025-02-21 04:27:40|110925.7|110900.7|110925.7|110900.7|110925.7|110900.7|110925.7|110900.7|1
1740112070000|2025-02-21 04:27:50|110925.6|110900.6|110928.3|110903.3|110929.5|110904.5|110925.6|110900.6|5
1740112080000|2025-02-21 04:28:00|110928|110903|110928.1|110903.1|110928.2|110903.2|110928|110903|6
1740112090000|2025-02-21 04:28:10|110926.6|110901.6|110933.9|110883.9|110933.9|110901.6|110917.5|110881.3|10
1740112100000|2025-02-21 04:28:20|110941.2|110891.2|110942.1|110892.1|110943.2|110893.2|110938.1|110888.1|6
1740112110000|2025-02-21 04:28:30|110941.9|110891.9|110942|110892|110942|110892|110941.9|110891.9|2
1740112120000|2025-02-21 04:28:40|110941.9|110891.9|110941.2|110891.2|110943.7|110893.7|110941|110891|6
1740112130000|2025-02-21 04:28:50|110941.3|110891.3|110941.2|110891.2|110941.3|110891.3|110941.2|110891.2|2
1740112140000|2025-02-21 04:29:00|110942.6|110892.6|110942.8|110892.8|110942.8|110892.8|110941.6|110891.6|5
1740112150000|2025-02-21 04:29:10|110944.2|110894.2|110944.2|110894.2|110944.2|110894.2|110944.2|110894.2|1
1740112160000|2025-02-21 04:29:20|110944.3|110894.3|110944.4|110894.4|110944.4|110894.4|110944.3|110894.3|2
1740112170000|2025-02-21 04:29:30|110944.3|110894.3|110938.7|110888.7|110944.3|110894.3|110938.6|110888.6|3
1740112180000|2025-02-21 04:29:40|110939|110889|110946.1|110896.1|110948.5|110898.5|110939|110889|20
1740112190000|2025-02-21 04:29:50|110947.3|110897.3|110947.4|110897.4|110947.4|110897.4|110947.3|110897.3|2
1740112200000|2025-02-21 04:30:00|110947.6|110897.6|110944.7|110894.7|110947.6|110897.6|110938.5|110888.5|11
1740112210000|2025-02-21 04:30:10|110945|110895|110945.9|110895.9|110946|110896|110945|110895|4
1740112220000|2025-02-21 04:30:20|110946.1|110896.1|110946.1|110896.1|110946.1|110896.1|110946.1|110896.1|1
1740112230000|2025-02-21 04:30:30|110945.9|110895.9|110945.9|110895.9|110945.9|110895.9|110945.9|110895.9|1
1740112240000|2025-02-21 04:30:40|110943.1|110893.1|110946.1|110896.1|110946.5|110896.5|110938.7|110888.7|11
1740112250000|2025-02-21 04:30:50|110946.9|110896.9|110942.2|110892.2|110946.9|110896.9|110942.2|110892.2|5
1740112260000|2025-02-21 04:31:00|110942.1|110892.1|110941.7|110891.7|110942.1|110892.1|110941.7|110891.7|3
1740112280000|2025-02-21 04:31:20|110942.1|110892.1|110938.9|110888.9|110942.1|110892.1|110938.9|110888.9|3
1740112290000|2025-02-21 04:31:30|110941|110891|110941.1|110891.1|110941.1|110891.1|110941|110891|2
1740112300000|2025-02-21 04:31:40|110939.5|110889.5|110940.5|110890.5|110942.2|110892.2|110937|110887|9
1740112310000|2025-02-21 04:31:50|110939|110889|110940.6|110890.6|110940.6|110890.6|110939|110889|5
1740112320000|2025-02-21 04:32:00|110940.7|110890.7|110940.7|110890.7|110940.7|110890.7|110940.7|110890.7|1
1740112330000|2025-02-21 04:32:10|110938.2|110888.2|110938.2|110888.2|110938.2|110888.2|110938.2|110888.2|1
1740112340000|2025-02-21 04:32:20|110938.3|110888.3|110938.3|110888.3|110941|110891|110938.3|110888.3|3
1740112350000|2025-02-21 04:32:30|110938.4|110888.4|110940|110890|110940|110890|110938.1|110888.1|4
1740112360000|2025-02-21 04:32:40|110940.1|110890.1|110938.2|110888.2|110940.1|110890.1|110938.2|110888.2|2
1740112370000|2025-02-21 04:32:50|110940.1|110890.1|110943.3|110893.3|110946|110896|110940.1|110890.1|5
1740112380000|2025-02-21 04:33:00|110944.8|110894.8|110942.1|110892.1|110944.9|110894.9|110942.1|110892.1|6
1740112390000|2025-02-21 04:33:10|110942|110892|110941.9|110891.9|110942|110892|110941.9|110891.9|2
1740112400000|2025-02-21 04:33:20|110942|110892|110941.8|110891.8|110942|110892|110940.5|110890.5|4
1740112410000|2025-02-21 04:33:30|110938.8|110888.8|110940.7|110890.7|110941.9|110891.9|110938.3|110888.3|11
1740112420000|2025-02-21 04:33:40|110939.7|110889.7|110939.7|110889.7|110939.7|110889.7|110939.7|110889.7|1
1740112430000|2025-02-21 04:33:50|110940.1|110890.1|110940.1|110890.1|110940.1|110890.1|110940.1|110890.1|1
1740112450000|2025-02-21 04:34:10|110939.4|110889.4|110937.5|110887.5|110939.4|110889.4|110936|110886|7
1740112460000|2025-02-21 04:34:20|110936.5|110886.5|110937.9|110887.9|110937.9|110887.9|110936.2|110886.2|6
1740112470000|2025-02-21 04:34:30|110938.3|110888.3|110943.6|110893.6|110943.6|110893.6|110938.3|110888.3|5
1740112480000|2025-02-21 04:34:40|110943.8|110893.8|110943.9|110893.9|110943.9|110893.9|110943.7|110893.7|3
1740112490000|2025-02-21 04:34:50|110943.3|110893.3|110940.1|110890.1|110943.6|110893.6|110937.6|110887.6|16
1740112500000|2025-02-21 04:35:00|110941.8|110891.8|110944.9|110894.9|110946.7|110896.7|110941.8|110891.8|11
1740112510000|2025-02-21 04:35:10|110945.7|110895.7|110964.1|110914.1|110964.1|110914.1|110945.7|110895.7|22
1740112520000|2025-02-21 04:35:20|110964.5|110914.5|110968.2|110918.2|110968.6|110918.6|110964.5|110914.5|13
1740112530000|2025-02-21 04:35:30|110968|110918|110969.2|110919.2|110969.7|110919.7|110968|110918|5
1740112540000|2025-02-21 04:35:40|110969.7|110919.7|110969.8|110919.8|110969.8|110919.8|110969.2|110919.2|4
1740112550000|2025-02-21 04:35:50|110970.2|110920.2|110962.2|110912.2|110970.2|110920.2|110961.4|110911.4|10
1740112560000|2025-02-21 04:36:00|110962.6|110912.6|110968.1|110918.1|110968.2|110918.2|110962.6|110912.6|14
1740112570000|2025-02-21 04:36:10|110968.7|110918.7|110962.8|110912.8|110970|110920|110961.9|110911.9|22
1740112580000|2025-02-21 04:36:20|110964.3|110914.3|110968.4|110918.4|110968.6|110918.6|110962.6|110912.6|15
1740112590000|2025-02-21 04:36:30|110971.4|110921.4|110972.4|110922.4|110973.1|110923.1|110970.4|110920.4|12
1740112600000|2025-02-21 04:36:40|110972.5|110922.5|110972.3|110922.3|110973|110923|110970.4|110920.4|9
1740112610000|2025-02-21 04:36:50|110972.8|110922.8|110973.8|110923.8|110974.3|110924.3|110970.6|110920.6|11
1740112620000|2025-02-21 04:37:00|110967.9|110917.9|110970|110920|110970.1|110920.1|110966.3|110916.3|9
1740112630000|2025-02-21 04:37:10|110969.5|110919.5|110968.6|110918.6|110970.4|110920.4|110968.6|110918.6|7
1740112640000|2025-02-21 04:37:20|110969.5|110919.5|110967.2|110917.2|110969.5|110919.5|110967.2|110917.2|8
1740112650000|2025-02-21 04:37:30|110968|110918|110967.6|110917.6|110968.1|110918.1|110963.9|110913.9|21
1740112660000|2025-02-21 04:37:40|110967.2|110917.2|110967|110917|110967.2|110917.2|110967|110917|3
1740112670000|2025-02-21 04:37:50|110966.9|110916.9|110970.8|110920.8|110972.8|110922.8|110966.9|110916.9|11
1740112680000|2025-02-21 04:38:00|110971|110921|110972.5|110922.5|110972.5|110922.5|110970.7|110920.7|5
1740112690000|2025-02-21 04:38:10|110972|110922|110971.1|110921.1|110972|110922|110971|110921|4
1740112700000|2025-02-21 04:38:20|110971.6|110921.6|110974.2|110924.2|110974.2|110924.2|110971.1|110921.1|12
1740112710000|2025-02-21 04:38:30|110974.6|110924.6|110975|110925|110975|110925|110974.6|110924.6|3
1740112730000|2025-02-21 04:38:50|110976|110926|110974.4|110924.4|110976|110926|110974.4|110924.4|3
1740112740000|2025-02-21 04:39:00|110974.8|110924.8|110974.2|110924.2|110978|110928|110972.9|110922.9|18
1740112750000|2025-02-21 04:39:10|110983.4|110933.4|110987|110937|110987.7|110937.7|110983.4|110933.4|5
1740112760000|2025-02-21 04:39:20|110986.9|110936.9|110987.5|110937.5|110988.3|110938.3|110986.9|110936.9|5
1740112770000|2025-02-21 04:39:30|110987.7|110937.7|110987.1|110937.1|110988|110938|110983.5|110933.5|7
1740112780000|2025-02-21 04:39:40|110986.5|110936.5|110981.5|110931.5|110987|110937|110981.1|110931.1|11
1740112790000|2025-02-21 04:39:50|110984|110934|110978.5|110928.5|110984|110934|110977.6|110927.6|33
1740112800000|2025-02-21 04:40:00|110978.8|110928.8|110977.1|110927.1|110978.8|110928.8|110974.7|110924.7|19
1740112810000|2025-02-21 04:40:10|110976.8|110926.8|110977|110927|110977|110927|110976.8|110926.8|3
1740112820000|2025-02-21 04:40:20|110978.3|110928.3|110974.4|110924.4|110979.7|110929.7|110974.4|110924.4|27
1740112830000|2025-02-21 04:40:30|110976.3|110926.3|110978.3|110928.3|110978.4|110928.4|110976.3|110926.3|7
1740112840000|2025-02-21 04:40:40|110978.8|110928.8|110982.7|110932.7|110984.1|110934.1|110978.8|110928.8|18
1740112850000|2025-02-21 04:40:50|110982.6|110932.6|110985.5|110935.5|110987.9|110937.9|110982.4|110932.4|8
1740112860000|2025-02-21 04:41:00|110987.2|110937.2|110981.8|110931.8|110987.8|110937.8|110980.9|110930.9|15
1740112870000|2025-02-21 04:41:10|110981.7|110931.7|110981.8|110931.8|110981.8|110931.8|110981.7|110931.7|2
1740112880000|2025-02-21 04:41:20|110981.9|110931.9|110981.7|110931.7|110982|110932|110981.7|110931.7|3
1740112890000|2025-02-21 04:41:30|110981.6|110931.6|110983.8|110933.8|110983.8|110933.8|110981.6|110931.6|4
1740112900000|2025-02-21 04:41:40|110984|110934|110985|110935|110985|110935|110984|110934|2
1740112910000|2025-02-21 04:41:50|110985.6|110935.6|110986.1|110936.1|110986.1|110936.1|110985.6|110935.6|2
1740112920000|2025-02-21 04:42:00|110989.3|110939.3|110986.1|110936.1|110989.3|110939.3|110986.1|110936.1|4
1740112930000|2025-02-21 04:42:10|110986.4|110936.4|110984.7|110934.7|110986.8|110936.8|110980.4|110930.4|10
1740112940000|2025-02-21 04:42:20|110982.6|110932.6|110982.5|110932.5|110982.6|110932.6|110981.5|110931.5|4
1740112950000|2025-02-21 04:42:30|110982.7|110932.7|110984.1|110934.1|110985.7|110935.7|110982.7|110932.7|9
1740112960000|2025-02-21 04:42:40|110984.2|110934.2|110984.2|110934.2|110984.2|110934.2|110984.2|110934.2|1
1740112970000|2025-02-21 04:42:50|110982.9|110932.9|110984.6|110934.6|110985.2|110935.2|110982.9|110932.9|6
1740112990000|2025-02-21 04:43:10|110983.5|110933.5|110982.5|110932.5|110983.5|110933.5|110982.5|110932.5|3
1740113000000|2025-02-21 04:43:20|110983.6|110933.6|110985|110935|110985.4|110935.4|110983.6|110933.6|3
1740113010000|2025-02-21 04:43:30|110985.2|110935.2|110984.9|110934.9|110985.3|110935.3|110984.9|110934.9|4
1740113020000|2025-02-21 04:43:40|110985.5|110935.5|110985.4|110935.4|110985.5|110935.5|110984.7|110934.7|4
1740113030000|2025-02-21 04:43:50|110985|110935|110981.8|110931.8|110985.7|110935.7|110978.2|110928.2|9
1740113040000|2025-02-21 04:44:00|110981.2|110931.2|110981.2|110931.2|110981.2|110931.2|110981.2|110931.2|1
1740113050000|2025-02-21 04:44:10|110981.1|110931.1|110981.1|110931.1|110981.1|110931.1|110981.1|110931.1|1
1740113060000|2025-02-21 04:44:20|110982.1|110932.1|110982.9|110932.9|110984.8|110934.8|110982.1|110932.1|5
1740113070000|2025-02-21 04:44:30|110983.5|110933.5|110983|110933|110983.7|110933.7|110983|110933|4
1740113080000|2025-02-21 04:44:40|110982.8|110932.8|110983|110933|110983|110933|110982.8|110932.8|2
1740113090000|2025-02-21 04:44:50|110983.1|110933.1|110983.1|110933.1|110983.1|110933.1|110982.9|110932.9|3
1740113100000|2025-02-21 04:45:00|110983.6|110933.6|110985.6|110935.6|110987.1|110937.1|110983.6|110933.6|8
1740113110000|2025-02-21 04:45:10|110985.7|110935.7|111001.5|110951.5|111001.5|110951.5|110985.6|110935.6|18
1740113120000|2025-02-21 04:45:20|111001.7|110951.7|111003.8|110953.8|111004.1|110954.1|111001.7|110951.7|9
1740113130000|2025-02-21 04:45:30|111003.6|110953.6|111003.9|110953.9|111003.9|110953.9|111003.6|110953.6|2
1740113140000|2025-02-21 04:45:40|111003.4|110953.4|111003.9|110953.9|111005.7|110955.7|111003.3|110953.3|6
1740113150000|2025-02-21 04:45:50|111005|110955|111016.2|110966.2|111017.2|110967.2|111005|110955|12
1740113160000|2025-02-21 04:46:00|111015.8|110965.8|111021.1|110971.1|111021.1|110971.1|111015.8|110965.8|8
1740113170000|2025-02-21 04:46:10|111020.4|110970.4|111018.3|110968.3|111021.3|110971.3|111018.3|110968.3|8
1740113180000|2025-02-21 04:46:20|111018.5|110968.5|111019.2|110969.2|111019.2|110969.2|111018.5|110968.5|2
1740113190000|2025-02-21 04:46:30|111019.1|110969.1|111017.7|110967.7|111019.7|110969.7|111013.7|110963.7|29
1740113200000|2025-02-21 04:46:40|111017.5|110967.5|111015.5|110965.5|111017.6|110967.6|111014.6|110964.6|7
1740113210000|2025-02-21 04:46:50|111015.4|110965.4|111015.1|110965.1|111015.8|110965.8|111014.1|110964.1|6
1740113220000|2025-02-21 04:47:00|111013.3|110963.3|111014.3|110964.3|111014.9|110964.9|111012.1|110962.1|8
1740113250000|2025-02-21 04:47:30|111014|110964|111021|110971|111026.9|110976.9|111013.9|110963.9|31
1740113260000|2025-02-21 04:47:40|111021.2|110971.2|111020.7|110970.7|111021.9|110971.9|111020.7|110970.7|4
1740113270000|2025-02-21 04:47:50|111022.5|110972.5|111021.4|110971.4|111023.1|110973.1|111021.2|110971.2|7
1740113280000|2025-02-21 04:48:00|111021.2|110971.2|111021.3|110971.3|111021.3|110971.3|111021.2|110971.2|2
1740113290000|2025-02-21 04:48:10|111022.9|110972.9|111023.2|110973.2|111026.9|110976.9|111022.2|110972.2|9
1740113300000|2025-02-21 04:48:20|111023.3|110973.3|111025.9|110975.9|111025.9|110975.9|111020.4|110970.4|6
1740113310000|2025-02-21 04:48:30|111026|110976|111027.9|110977.9|111030.9|110980.9|111025.5|110975.5|8
1740113320000|2025-02-21 04:48:40|111028.5|110978.5|111028.2|110978.2|111028.5|110978.5|111028.2|110978.2|4
1740113330000|2025-02-21 04:48:50|111028.3|110978.3|111035.1|110985.1|111039.9|110989.9|111028.3|110978.3|16
1740113340000|2025-02-21 04:49:00|111035.8|110985.8|111039.7|110989.7|111041.4|110991.4|111033.9|110983.9|24
1740113350000|2025-02-21 04:49:10|111040.1|110990.1|111040.3|110990.3|111040.4|110990.4|111040.1|110990.1|3
1740113360000|2025-02-21 04:49:20|111041|110991|111035.4|110985.4|111041|110991|111035.4|110985.4|7
1740113370000|2025-02-21 04:49:30|111036|110986|111035.4|110985.4|111036|110986|111035.4|110985.4|2
1740113380000|2025-02-21 04:49:40|111036.1|110986.1|111039.2|110989.2|111044.9|110994.9|111035.4|110985.4|15
1740113390000|2025-02-21 04:49:50|111037.3|110987.3|111036|110986|111039.9|110989.9|111034|110984|21
1740113400000|2025-02-21 04:50:00|111034.8|110984.8|111034.3|110984.3|111034.8|110984.8|111033.7|110983.7|5
1740113410000|2025-02-21 04:50:10|111034.2|110984.2|111034.3|110984.3|111035.3|110985.3|111034.1|110984.1|6
1740113430000|2025-02-21 04:50:30|111034.4|110984.4|111034.1|110984.1|111034.4|110984.4|111034.1|110984.1|3
1740113440000|2025-02-21 04:50:40|111033|110983|111027.1|110977.1|111033|110983|111027.1|110977.1|13
1740113450000|2025-02-21 04:50:50|111026.8|110976.8|111026.6|110976.6|111026.8|110976.8|111026.6|110976.6|3
1740113460000|2025-02-21 04:51:00|111026.7|110976.7|111026.7|110976.7|111026.7|110976.7|111026.7|110976.7|1
1740113470000|2025-02-21 04:51:10|111026.2|110976.2|111025.9|110975.9|111026.2|110976.2|111025.2|110975.2|3
1740113480000|2025-02-21 04:51:20|111025.3|110975.3|111023.4|110973.4|111025.3|110975.3|111022.7|110972.7|7
1740113490000|2025-02-21 04:51:30|111023|110973|111022.7|110972.7|111027|110977|111018.4|110968.4|15
1740113500000|2025-02-21 04:51:40|111022.4|110972.4|111021.6|110971.6|111022.4|110972.4|111021.6|110971.6|4
1740113510000|2025-02-21 04:51:50|111021.5|110971.5|111024.2|110974.2|111026.1|110976.1|111018.8|110968.8|13
1740113520000|2025-02-21 04:52:00|111023.8|110973.8|111023.7|110973.7|111023.8|110973.8|111023.6|110973.6|4
1740113530000|2025-02-21 04:52:10|111023.5|110973.5|111023.6|110973.6|111023.6|110973.6|111023|110973|4
1740113540000|2025-02-21 04:52:20|111022.8|110972.8|111023.7|110973.7|111023.7|110973.7|111022.8|110972.8|3
1740113550000|2025-02-21 04:52:30|111023.6|110973.6|111021.3|110971.3|111023.6|110973.6|111020.2|110970.2|5
1740113560000|2025-02-21 04:52:40|111020.2|110970.2|111023.8|110973.8|111026.3|110976.3|111020.2|110970.2|12
1740113570000|2025-02-21 04:52:50|111024.4|110974.4|111023.7|110973.7|111024.4|110974.4|111023.7|110973.7|3
1740113590000|2025-02-21 04:53:10|111022.9|110972.9|111023.1|110973.1|111023.1|110973.1|111022.9|110972.9|2
1740113600000|2025-02-21 04:53:20|111022.9|110972.9|111013.4|110988.4|111023.2|110988.4|111013.1|110972.9|4
1740113610000|2025-02-21 04:53:30|111012.8|110987.8|111011.8|110986.8|111012.8|110987.8|111011.8|110986.8|3
1740113620000|2025-02-21 04:53:40|111011|110986|111008.2|110983.2|111011.4|110986.4|111005.8|110980.8|11
1740113630000|2025-02-21 04:53:50|111008.8|110983.8|111008.7|110983.7|111010.3|110985.3|111008.2|110983.2|8
1740113640000|2025-02-21 04:54:00|111008.8|110983.8|111008.8|110983.8|111008.8|110983.8|111008.8|110983.8|1
1740113650000|2025-02-21 04:54:10|111008.6|110983.6|111007.9|110982.9|111008.6|110983.6|111007.2|110982.2|4
1740113660000|2025-02-21 04:54:20|111008|110983|111007.8|110982.8|111008|110983|111007.7|110982.7|3
1740113670000|2025-02-21 04:54:30|111007.4|110982.4|111007.4|110982.4|111007.5|110982.5|111007.4|110982.4|3
1740113680000|2025-02-21 04:54:40|111007.3|110982.3|111008.5|110983.5|111008.5|110983.5|111007.2|110982.2|3
1740113690000|2025-02-21 04:54:50|111008.7|110983.7|111008.7|110983.7|111008.7|110983.7|111008.7|110983.7|1
1740113700000|2025-02-21 04:55:00|111008|110983|111020.3|110970.3|111021.2|110983|111007.3|110970.3|7
1740113710000|2025-02-21 04:55:10|111020.4|110970.4|111017.8|110967.8|111021|110971|111013.5|110963.5|15
1740113720000|2025-02-21 04:55:20|111018.5|110968.5|111020.9|110970.9|111020.9|110970.9|111018.5|110968.5|5
1740113730000|2025-02-21 04:55:30|111021.3|110971.3|111026.8|110976.8|111028|110978|111021.3|110971.3|20
1740113740000|2025-02-21 04:55:40|111025.6|110975.6|111033.3|110983.3|111036.1|110986.1|111025.2|110975.2|12
1740113750000|2025-02-21 04:55:50|111032.9|110982.9|111038.7|110988.7|111038.7|110988.7|111032.9|110982.9|9
1740113760000|2025-02-21 04:56:00|111037.6|110987.6|111042.9|110992.9|111044.5|110994.5|111037.6|110987.6|31
1740113770000|2025-02-21 04:56:10|111043.3|110993.3|111043|110993|111043.3|110993.3|111043|110993|4
1740113780000|2025-02-21 04:56:20|111043.1|110993.1|111043.1|110993.1|111043.1|110993.1|111043.1|110993.1|1
1740113790000|2025-02-21 04:56:30|111043.2|110993.2|111043.4|110993.4|111043.4|110993.4|111040.7|110990.7|4
1740113800000|2025-02-21 04:56:40|111043.5|110993.5|111043.4|110993.4|111043.5|110993.5|111043.4|110993.4|2
1740113810000|2025-02-21 04:56:50|111043.3|110993.3|111043.8|110993.8|111043.8|110993.8|111043.2|110993.2|3
1740113820000|2025-02-21 04:57:00|111043.2|110993.2|111044.4|110994.4|111047.4|110997.4|111042.8|110992.8|10
1740113830000|2025-02-21 04:57:10|111044.5|110994.5|111044.5|110994.5|111044.5|110994.5|111044.5|110994.5|1
1740113840000|2025-02-21 04:57:20|111045.7|110995.7|111046.5|110996.5|111050.5|111000.5|111045.7|110995.7|16
1740113850000|2025-02-21 04:57:30|111048.7|110998.7|111047.7|110997.7|111051.8|111001.8|111047.3|110997.3|37
1740113860000|2025-02-21 04:57:40|111049.7|110999.7|111052.2|111002.2|111055|111016.7|111037.9|110993.6|44
1740113870000|2025-02-21 04:57:50|111052.9|111002.9|111062.1|111012.1|111068.5|111023.9|111041.9|111001.5|62
1740113880000|2025-02-21 04:58:00|111061.1|111011.1|111048.2|110998.2|111061.1|111011.1|111045.4|110995.4|29
1740113890000|2025-02-21 04:58:10|111047.5|110997.5|111045|110995|111047.5|110997.5|111041.9|110991.9|26
1740113900000|2025-02-21 04:58:20|111045.2|110995.2|111045.1|110995.1|111045.2|110995.2|111040.8|110990.8|10
1740113910000|2025-02-21 04:58:30|111043.6|110993.6|111039.4|111014.4|111043.6|111014.4|111031.5|110993.4|7
1740113920000|2025-02-21 04:58:40|111047.9|110997.9|111046.4|110996.4|111049.7|111011|111030.2|110996.4|26
1740113930000|2025-02-21 04:58:50|111047.9|110997.9|111032.8|111007.8|111047.9|111008.3|111032.8|110994.2|6
1740113940000|2025-02-21 04:59:00|111033|111008|111032.8|111007.8|111033.2|111008.2|111032.8|111007.8|4
1740113950000|2025-02-21 04:59:10|111032.9|111007.9|111033.2|111008.2|111033.2|111008.2|111032.9|111007.9|4
1740113970000|2025-02-21 04:59:30|111033|111008|111034.6|111009.6|111034.6|111009.6|111029.9|111004.9|10
1740113980000|2025-02-21 04:59:40|111034.9|111009.9|111035|111010|111035.2|111010.2|111034.9|111009.9|3
1740113990000|2025-02-21 04:59:50|111035.2|111010.2|111035.5|111010.5|111035.5|111010.5|111035.2|111010.2|3
1740114000000|2025-02-21 05:00:00|111035.9|111010.9|111023.8|110998.8|111037.7|111012.7|111023.8|110998.8|29
1740114010000|2025-02-21 05:00:10|111023.7|110998.7|111040.7|110990.7|111043.7|111002.5|111023.7|110987.2|37
1740114020000|2025-02-21 05:00:20|111040|110990|111041|110991|111041.1|110991.1|111039.5|110989.5|15
1740114030000|2025-02-21 05:00:30|111041.5|110991.5|111036.7|110986.7|111041.5|110991.5|111033.9|110983.9|28
1740114040000|2025-02-21 05:00:40|111035.7|110985.7|111034.3|110984.3|111035.7|110985.7|111034.3|110984.3|5
1740114050000|2025-02-21 05:00:50|111035.5|110985.5|111036.6|110986.6|111038.4|110988.4|111033.4|110983.4|26
1740114060000|2025-02-21 05:01:00|111036.5|110986.5|111042.7|110992.7|111042.7|110992.7|111036.4|110986.4|7
1740114070000|2025-02-21 05:01:10|111042.4|110992.4|111037.6|110987.6|111042.4|110992.4|111034.1|110984.1|9
1740114080000|2025-02-21 05:01:20|111038|110988|111037.5|110987.5|111038|110988|111037.5|110987.5|4
1740114090000|2025-02-21 05:01:30|111036.5|110986.5|111036.3|110986.3|111036.5|110986.5|111036.2|110986.2|3
1740114100000|2025-02-21 05:01:40|111034.7|110984.7|111029.1|110979.1|111037.1|110987.1|111027.1|110977.1|15
1740114110000|2025-02-21 05:01:50|111030.7|110980.7|111034.4|110984.4|111035.4|110985.4|111029.1|110979.1|11
1740114120000|2025-02-21 05:02:00|111034.5|110984.5|111036.1|110986.1|111037.4|110987.4|111034.5|110984.5|6
1740114130000|2025-02-21 05:02:10|111036.2|110986.2|111032.5|110982.5|111036.2|110986.2|111030.4|110980.4|17
1740114140000|2025-02-21 05:02:20|111033.5|110983.5|111034.6|110984.6|111040.6|110990.6|111033.5|110983.5|13
1740114150000|2025-02-21 05:02:30|111034.8|110984.8|111031.9|110981.9|111036.8|110986.8|111029.6|110979.6|7
1740114160000|2025-02-21 05:02:40|111030.7|110980.7|111033.8|110983.8|111034.8|110984.8|111030.6|110980.6|17
1740114170000|2025-02-21 05:02:50|111035|110985|111036.9|110986.9|111037.7|110987.7|111032.2|110982.2|16
1740114180000|2025-02-21 05:03:00|111037|110987|111037.3|110987.3|111037.4|110987.4|111037|110987|3
1740114190000|2025-02-21 05:03:10|111037.2|110987.2|111037.2|110987.2|111037.2|110987.2|111037.1|110987.1|3
1740114200000|2025-02-21 05:03:20|111037.7|110987.7|111039.3|110989.3|111043.1|110993.1|111036.8|110986.8|12
1740114210000|2025-02-21 05:03:30|111039.9|110989.9|111040.7|110990.7|111040.9|110990.9|111037.9|110987.9|8
1740114220000|2025-02-21 05:03:40|111040.4|110990.4|111049.4|110999.4|111052|111002|111040.4|110990.4|17
1740114230000|2025-02-21 05:03:50|111047.9|110997.9|111053.2|111003.2|111054.2|111004.2|111047.9|110997.9|11
1740114240000|2025-02-21 05:04:00|111053.5|111003.5|111058.7|111008.7|111059.5|111009.5|111052.3|111002.3|14
1740114250000|2025-02-21 05:04:10|111060.4|111010.4|111063.7|111013.7|111067.5|111017.5|111059.5|111009.5|24
1740114260000|2025-02-21 05:04:20|111064.2|111014.2|111064.2|111014.2|111064.9|111014.9|111063.5|111013.5|17
1740114270000|2025-02-21 05:04:30|111063.7|111013.7|111063.2|111013.2|111063.7|111013.7|111062.8|111012.8|4
1740114280000|2025-02-21 05:04:40|111063.3|111013.3|111062.1|111012.1|111063.7|111013.7|111062.1|111012.1|7
1740114290000|2025-02-21 05:04:50|111061.2|111011.2|111059.7|111009.7|111061.2|111011.2|111055.8|111005.8|8
1740114300000|2025-02-21 05:05:00|111060.3|111010.3|111060.2|111010.2|111060.3|111010.3|111060.2|111010.2|2
1740114310000|2025-02-21 05:05:10|111059.9|111009.9|111056.3|111006.3|111062|111012|111054.5|111004.5|10
1740114320000|2025-02-21 05:05:20|111057.5|111007.5|111065.7|111015.7|111066.4|111016.4|111056.4|111006.4|26
1740114330000|2025-02-21 05:05:30|111065.2|111015.2|111066.4|111016.4|111067.1|111017.1|111063.6|111013.6|6
1740114340000|2025-02-21 05:05:40|111066.9|111016.9|111065.5|111015.5|111068.7|111018.7|111065.5|111015.5|19
1740114350000|2025-02-21 05:05:50|111066|111016|111066.9|111016.9|111066.9|111016.9|111065.5|111015.5|3
1740114360000|2025-02-21 05:06:00|111067.2|111017.2|111069.2|111019.2|111069.8|111019.8|111064.6|111014.6|27
1740114370000|2025-02-21 05:06:10|111069.8|111019.8|111069.1|111019.1|111069.8|111019.8|111067.7|111017.7|9
1740114380000|2025-02-21 05:06:20|111067.6|111017.6|111070.6|111020.6|111073.9|111023.9|111067.2|111017.2|21
1740114390000|2025-02-21 05:06:30|111069.5|111019.5|111073.3|111023.3|111075.6|111025.6|111069.5|111019.5|39
1740114400000|2025-02-21 05:06:40|111073|111023|111072.8|111022.8|111073|111023|111072.3|111022.3|6
1740114410000|2025-02-21 05:06:50|111072.2|111022.2|111071.9|111021.9|111072.5|111022.5|111071.9|111021.9|5
1740114420000|2025-02-21 05:07:00|111072.8|111022.8|111078.4|111028.4|111079.9|111029.9|111072.8|111022.8|19
1740114430000|2025-02-21 05:07:10|111077.9|111027.9|111079.8|111029.8|111083.1|111033.1|111077.9|111027.9|12
1740114440000|2025-02-21 05:07:20|111079.9|111029.9|111095|111045|111095|111045|111076.2|111026.2|27
1740114450000|2025-02-21 05:07:30|111096.5|111046.5|111100.9|111050.9|111101.3|111051.3|111094.6|111044.6|15
1740114460000|2025-02-21 05:07:40|111099.4|111049.4|111095.8|111045.8|111099.4|111049.4|111093.4|111043.4|6
1740114470000|2025-02-21 05:07:50|111095.7|111045.7|111097|111047|111098.4|111048.4|111094.3|111044.3|9
1740114480000|2025-02-21 05:08:00|111097.5|111047.5|111098.5|111048.5|111099.4|111049.4|111095.6|111045.6|19
1740114490000|2025-02-21 05:08:10|111099.7|111049.7|111101.2|111051.2|111101.2|111051.2|111099.7|111049.7|8
1740114500000|2025-02-21 05:08:20|111098.9|111048.9|111102.6|111052.6|111102.6|111052.6|111098.9|111048.9|4
1740114510000|2025-02-21 05:08:30|111103.3|111053.3|111103|111053|111104.7|111054.7|111100.7|111050.7|25
1740114520000|2025-02-21 05:08:40|111103.2|111053.2|111107|111057|111109|111059|111101.6|111051.6|25
1740114530000|2025-02-21 05:08:50|111107.3|111057.3|111107.3|111057.3|111108.6|111058.6|111107.3|111057.3|21
1740114540000|2025-02-21 05:09:00|111108.3|111058.3|111106.7|111056.7|111108.3|111058.3|111106.5|111056.5|7
1740114550000|2025-02-21 05:09:10|111107.2|111057.2|111106.6|111056.6|111107.9|111057.9|111105|111055|15
1740114560000|2025-02-21 05:09:20|111106.7|111056.7|111103.4|111053.4|111106.8|111056.8|111098.4|111048.4|19
1740114570000|2025-02-21 05:09:30|111101.9|111051.9|111103.7|111053.7|111103.7|111053.7|111100.7|111050.7|7
1740114580000|2025-02-21 05:09:40|111102.4|111052.4|111103.3|111053.3|111103.4|111053.4|111096.7|111046.7|11
1740114590000|2025-02-21 05:09:50|111103.7|111053.7|111107.3|111057.3|111107.3|111057.3|111103.7|111053.7|7
1740114600000|2025-02-21 05:10:00|111108.3|111058.3|111111.4|111061.4|111113.8|111063.8|111107.1|111057.1|20
1740114610000|2025-02-21 05:10:10|111112.2|111062.2|111111.3|111061.3|111112.9|111062.9|111109.7|111059.7|19
1740114620000|2025-02-21 05:10:20|111111.8|111061.8|111113.1|111063.1|111113.4|111063.4|111110.2|111060.2|16
1740114630000|2025-02-21 05:10:30|111113.2|111063.2|111108.6|111058.6|111113.2|111063.2|111108.6|111058.6|8
1740114640000|2025-02-21 05:10:40|111108.7|111058.7|111107.2|111057.2|111109.2|111059.2|111107.1|111057.1|7
1740114650000|2025-02-21 05:10:50|111107.3|111057.3|111107.1|111057.1|111107.3|111057.3|111107.1|111057.1|2
1740114660000|2025-02-21 05:11:00|111106.7|111056.7|111102|111052|111106.7|111056.7|111100.1|111050.1|6
1740114670000|2025-02-21 05:11:10|111101.9|111051.9|111107|111057|111107|111057|111100.2|111050.2|11
1740114680000|2025-02-21 05:11:20|111106.9|111056.9|111106.9|111056.9|111106.9|111056.9|111106.9|111056.9|1
1740114690000|2025-02-21 05:11:30|111107.1|111057.1|111106.3|111056.3|111107.1|111057.1|111105.8|111055.8|4
1740114700000|2025-02-21 05:11:40|111103.5|111053.5|111101.2|111051.2|111103.5|111053.5|111097.6|111047.6|13
1740114710000|2025-02-21 05:11:50|111102.4|111052.4|111103.1|111053.1|111103.1|111053.1|111102.4|111052.4|3
1740114720000|2025-02-21 05:12:00|111103.4|111053.4|111103.5|111053.5|111103.9|111053.9|111103.4|111053.4|4
1740114730000|2025-02-21 05:12:10|111102.3|111052.3|111102.3|111052.3|111102.3|111052.3|111102.3|111052.3|1
1740114740000|2025-02-21 05:12:20|111101.9|111051.9|111101.4|111051.4|111101.9|111051.9|111101.4|111051.4|3
1740114750000|2025-02-21 05:12:30|111100.6|111050.6|111100.4|111050.4|111102.7|111052.7|111096.2|111046.2|23
1740114760000|2025-02-21 05:12:40|111099.9|111049.9|111099.9|111049.9|111100.4|111050.4|111099.9|111049.9|4
1740114770000|2025-02-21 05:12:50|111099.8|111049.8|111104|111054|111104|111054|111099.6|111049.6|5
1740114780000|2025-02-21 05:13:00|111105.8|111055.8|111105.6|111055.6|111108.7|111058.7|111104.9|111054.9|16
1740114790000|2025-02-21 05:13:10|111105.9|111055.9|111107.8|111057.8|111109.8|111059.8|111104.2|111054.2|11
1740114800000|2025-02-21 05:13:20|111107.6|111057.6|111105.2|111055.2|111107.6|111057.6|111099.6|111049.6|15
1740114820000|2025-02-21 05:13:40|111105.3|111055.3|111105.2|111055.2|111105.3|111055.3|111105.2|111055.2|2
1740114830000|2025-02-21 05:13:50|111106.4|111056.4|111107.9|111057.9|111110.3|111060.3|111106.4|111056.4|7
1740114840000|2025-02-21 05:14:00|111107.8|111057.8|111104.4|111054.4|111107.8|111057.8|111103.2|111053.2|10
1740114850000|2025-02-21 05:14:10|111103.2|111053.2|111105.4|111055.4|111105.4|111055.4|111102|111052|8
1740114860000|2025-02-21 05:14:20|111105.5|111055.5|111105.6|111055.6|111105.6|111055.6|111102.3|111052.3|5
1740114870000|2025-02-21 05:14:30|111105.1|111055.1|111096.9|111046.9|111105.1|111055.1|111095.7|111045.7|20
1740114880000|2025-02-21 05:14:40|111100.1|111050.1|111100|111050|111103.5|111053.5|111099.9|111049.9|9
1740114890000|2025-02-21 05:14:50|111101.2|111051.2|111101.7|111051.7|111101.7|111051.7|111100|111050|5
1740114900000|2025-02-21 05:15:00|111100.6|111050.6|111100.6|111050.6|111101.2|111051.2|111099.5|111049.5|8
1740114910000|2025-02-21 05:15:10|111100|111050|111093.7|111043.7|111100|111050|111090.3|111040.3|9
1740114920000|2025-02-21 05:15:20|111094.1|111044.1|111093.1|111043.1|111094.1|111044.1|111093.1|111043.1|3
1740114940000|2025-02-21 05:15:40|111090.8|111040.8|111090.4|111040.4|111091.1|111041.1|111088.9|111038.9|12
1740114950000|2025-02-21 05:15:50|111090.6|111040.6|111085|111035|111090.6|111040.6|111082.9|111032.9|9
1740114960000|2025-02-21 05:16:00|111086|111036|111085.5|111035.5|111086|111036|111084.7|111034.7|5
1740114970000|2025-02-21 05:16:10|111081.5|111031.5|111072.5|111022.5|111081.5|111031.5|111067.7|111017.7|15
1740114980000|2025-02-21 05:16:20|111071.1|111021.1|111070.8|111020.8|111071.1|111021.1|111069|111019|15
1740114990000|2025-02-21 05:16:30|111070.7|111020.7|111069.9|111019.9|111070.8|111020.8|111068.7|111018.7|9
1740115000000|2025-02-21 05:16:40|111069.1|111019.1|111069.8|111019.8|111070.8|111020.8|111068.5|111018.5|9
1740115010000|2025-02-21 05:16:50|111070.6|111020.6|111066.9|111016.9|111070.6|111020.6|111065.3|111015.3|10
1740115020000|2025-02-21 05:17:00|111066.8|111016.8|111070.3|111020.3|111071.3|111021.3|111066.8|111016.8|16
1740115030000|2025-02-21 05:17:10|111070.2|111020.2|111067.9|111017.9|111071.3|111021.3|111066.3|111016.3|14
1740115040000|2025-02-21 05:17:20|111068|111018|111067.9|111017.9|111068|111018|111067.5|111017.5|4
1740115060000|2025-02-21 05:17:40|111069.7|111019.7|111068.1|111018.1|111069.8|111019.8|111067.7|111017.7|6
1740115070000|2025-02-21 05:17:50|111068.5|111018.5|111062.3|111012.3|111069.1|111019.1|111062.3|111012.3|11
1740115080000|2025-02-21 05:18:00|111061.7|111011.7|111060.1|111010.1|111070.1|111020.1|111058.5|111008.5|44
1740115090000|2025-02-21 05:18:10|111062.1|111012.1|111062.7|111012.7|111062.7|111012.7|111059.8|111009.8|18
1740115100000|2025-02-21 05:18:20|111062.6|111012.6|111065.1|111015.1|111066.6|111016.6|111060.3|111010.3|11
1740115110000|2025-02-21 05:18:30|111065.6|111015.6|111063.9|111013.9|111065.6|111015.6|111062.8|111012.8|10
1740115120000|2025-02-21 05:18:40|111064|111014|111067.2|111017.2|111067.8|111017.8|111063.1|111013.1|10
1740115130000|2025-02-21 05:18:50|111066.4|111016.4|111068.3|111018.3|111068.3|111018.3|111065.3|111015.3|9
1740115140000|2025-02-21 05:19:00|111067.2|111017.2|111068.2|111018.2|111068.2|111018.2|111066.7|111016.7|4
1740115150000|2025-02-21 05:19:10|111067.8|111017.8|111068.7|111018.7|111068.7|111018.7|111067.8|111017.8|4
1740115160000|2025-02-21 05:19:20|111068.6|111018.6|111068.8|111018.8|111069.8|111019.8|111066.7|111016.7|9
1740115170000|2025-02-21 05:19:30|111066.5|111016.5|111076.8|111026.8|111076.8|111026.8|111066.4|111016.4|19
1740115180000|2025-02-21 05:19:40|111076.7|111026.7|111072.8|111022.8|111076.7|111026.7|111072.6|111022.6|8
1740115190000|2025-02-21 05:19:50|111070.8|111020.8|111076.3|111026.3|111079.3|111029.3|111070.8|111020.8|11
1740115200000|2025-02-21 05:20:00|111077.2|111027.2|111080.2|111030.2|111080.7|111030.7|111075.8|111025.8|15
1740115210000|2025-02-21 05:20:10|111078.9|111028.9|111074.9|111024.9|111078.9|111028.9|111074.3|111024.3|8
1740115220000|2025-02-21 05:20:20|111074.5|111024.5|111076|111026|111076|111026|111074.2|111024.2|6
1740115230000|2025-02-21 05:20:30|111076.1|111026.1|111079.9|111029.9|111080.2|111030.2|111075.9|111025.9|9
1740115240000|2025-02-21 05:20:40|111080.5|111030.5|111083.3|111033.3|111084.2|111034.2|111080.5|111030.5|9
1740115250000|2025-02-21 05:20:50|111083.5|111033.5|111081.1|111031.1|111083.5|111033.5|111077.8|111027.8|9
1740115260000|2025-02-21 05:21:00|111081|111031|111085.5|111035.5|111086.5|111036.5|111078.1|111028.1|15
1740115270000|2025-02-21 05:21:10|111086.9|111036.9|111085.4|111035.4|111089.4|111039.4|111083.4|111033.4|12
1740115280000|2025-02-21 05:21:20|111084.1|111034.1|111084.5|111034.5|111084.5|111034.5|111081.3|111031.3|6
1740115290000|2025-02-21 05:21:30|111084.7|111034.7|111084.5|111034.5|111084.7|111034.7|111084.5|111034.5|2
1740115300000|2025-02-21 05:21:40|111085.8|111035.8|111089.7|111039.7|111091|111041|111085.8|111035.8|10
1740115310000|2025-02-21 05:21:50|111088.9|111038.9|111091.8|111041.8|111092.5|111042.5|111088.7|111038.7|6
1740115320000|2025-02-21 05:22:00|111091.9|111041.9|111093.4|111043.4|111094|111044|111091.9|111041.9|9
1740115330000|2025-02-21 05:22:10|111094.1|111044.1|111094.1|111044.1|111094.1|111044.1|111094.1|111044.1|1
1740115340000|2025-02-21 05:22:20|111095|111045|111095.1|111045.1|111095.1|111045.1|111095|111045|2
1740115350000|2025-02-21 05:22:30|111094.7|111044.7|111098.6|111048.6|111098.6|111048.6|111093.5|111043.5|11
1740115360000|2025-02-21 05:22:40|111097.5|111047.5|111096.9|111046.9|111097.5|111047.5|111096.1|111046.1|4
1740115370000|2025-02-21 05:22:50|111098.1|111048.1|111098.5|111048.5|111099.7|111049.7|111096.1|111046.1|5
1740115380000|2025-02-21 05:23:00|111098.1|111048.1|111102.4|111052.4|111104.1|111054.1|111098.1|111048.1|10
1740115390000|2025-02-21 05:23:10|111102.2|111052.2|111102.1|111052.1|111102.2|111052.2|111102.1|111052.1|2
1740115400000|2025-02-21 05:23:20|111102|111052|111103.5|111053.5|111103.6|111053.6|111102|111052|5
1740115410000|2025-02-21 05:23:30|111102.3|111052.3|111102.1|111052.1|111102.3|111052.3|111101.8|111051.8|5
1740115420000|2025-02-21 05:23:40|111102.2|111052.2|111102|111052|111102.2|111052.2|111102|111052|2
1740115430000|2025-02-21 05:23:50|111102.1|111052.1|111102.2|111052.2|111102.2|111052.2|111102.1|111052.1|2
1740115440000|2025-02-21 05:24:00|111102|111052|111101.7|111051.7|111102|111052|111099.7|111049.7|3
1740115450000|2025-02-21 05:24:10|111101.5|111051.5|111100.1|111050.1|111101.9|111051.9|111093.9|111043.9|11
1740115460000|2025-02-21 05:24:20|111100.6|111050.6|111099.6|111049.6|111101.8|111051.8|111097.6|111047.6|7
1740115470000|2025-02-21 05:24:30|111099.5|111049.5|111099.1|111049.1|111099.5|111049.5|111098.8|111048.8|3
1740115480000|2025-02-21 05:24:40|111098.8|111048.8|111100.1|111050.1|111100.1|111050.1|111098.8|111048.8|4
1740115490000|2025-02-21 05:24:50|111100.4|111050.4|111099.9|111049.9|111100.7|111050.7|111099.9|111049.9|4
1740115500000|2025-02-21 05:25:00|111099.4|111049.4|111101.7|111051.7|111101.7|111051.7|111099.4|111049.4|8
1740115510000|2025-02-21 05:25:10|111101.6|111051.6|111101.6|111051.6|111101.7|111051.7|111101.6|111051.6|3
1740115520000|2025-02-21 05:25:20|111101.1|111051.1|111099|111049|111101.1|111051.1|111096.1|111046.1|8
1740115530000|2025-02-21 05:25:30|111098.1|111048.1|111099.6|111049.6|111099.6|111049.6|111098.1|111048.1|6
1740115540000|2025-02-21 05:25:40|111099.2|111049.2|111092.9|111042.9|111099.2|111049.2|111085.8|111035.8|10
1740115560000|2025-02-21 05:26:00|111092.8|111042.8|111087.4|111037.4|111092.8|111042.8|111086.7|111036.7|8
1740115570000|2025-02-21 05:26:10|111086.9|111036.9|111083.4|111033.4|111086.9|111036.9|111080.4|111030.4|8
1740115580000|2025-02-21 05:26:20|111082|111032|111087.9|111037.9|111087.9|111037.9|111082|111032|9
1740115590000|2025-02-21 05:26:30|111087.3|111037.3|111090|111040|111090|111040|111086.3|111036.3|7
1740115600000|2025-02-21 05:26:40|111090.6|111040.6|111092.1|111042.1|111092.1|111042.1|111090.4|111040.4|8
1740115610000|2025-02-21 05:26:50|111093.2|111043.2|111096|111046|111096|111046|111093.2|111043.2|5
1740115620000|2025-02-21 05:27:00|111095.9|111045.9|111097.1|111047.1|111098|111048|111094.3|111044.3|10
1740115630000|2025-02-21 05:27:10|111097.5|111047.5|111097.2|111047.2|111098|111048|111095|111045|8
1740115640000|2025-02-21 05:27:20|111096.1|111046.1|111093.9|111043.9|111097.2|111047.2|111093.9|111043.9|12
1740115650000|2025-02-21 05:27:30|111095.4|111045.4|111096.1|111046.1|111096.1|111046.1|111095.4|111045.4|3
1740115670000|2025-02-21 05:27:50|111096|111046|111097.1|111047.1|111097.4|111047.4|111093|111043|6
1740115680000|2025-02-21 05:28:00|111092.7|111042.7|111092.2|111042.2|111093.6|111043.6|111090.7|111040.7|10
1740115690000|2025-02-21 05:28:10|111092|111042|111091.8|111041.8|111092.3|111042.3|111090.5|111040.5|12
1740115700000|2025-02-21 05:28:20|111092.9|111042.9|111095.5|111045.5|111095.5|111045.5|111092.8|111042.8|12
1740115710000|2025-02-21 05:28:30|111095|111045|111095.7|111045.7|111097.2|111047.2|111095|111045|11
1740115720000|2025-02-21 05:28:40|111094.6|111044.6|111091.9|111041.9|111094.6|111044.6|111091.5|111041.5|9
1740115730000|2025-02-21 05:28:50|111092.7|111042.7|111093|111043|111093.2|111043.2|111090.6|111040.6|10
1740115740000|2025-02-21 05:29:00|111091.9|111041.9|111093.3|111043.3|111093.3|111043.3|111090.1|111040.1|5
1740115750000|2025-02-21 05:29:10|111093.6|111043.6|111093.3|111043.3|111094.6|111044.6|111092.9|111042.9|9
1740115760000|2025-02-21 05:29:20|111093.8|111043.8|111093.2|111043.2|111093.8|111043.8|111093.2|111043.2|4
1740115770000|2025-02-21 05:29:30|111092.2|111042.2|111092.3|111042.3|111092.3|111042.3|111092.2|111042.2|2
1740115780000|2025-02-21 05:29:40|111093.3|111043.3|111092.4|111042.4|111093.3|111043.3|111092.4|111042.4|6
1740115790000|2025-02-21 05:29:50|111091.3|111041.3|111092.9|111042.9|111092.9|111042.9|111090.7|111040.7|4
1740115800000|2025-02-21 05:30:00|111093.5|111043.5|111090.3|111040.3|111094.1|111044.1|111087.7|111037.7|12
1740115810000|2025-02-21 05:30:10|111090.5|111040.5|111099.9|111049.9|111099.9|111049.9|111088.4|111038.4|17
1740115820000|2025-02-21 05:30:20|111099.7|111049.7|111099.4|111049.4|111102.6|111052.6|111097.9|111047.9|27
1740115830000|2025-02-21 05:30:30|111099.2|111049.2|111097.2|111047.2|111099.2|111049.2|111097.2|111047.2|5
1740115840000|2025-02-21 05:30:40|111098.4|111048.4|111095.5|111045.5|111099.7|111049.7|111095.4|111045.4|10
1740115850000|2025-02-21 05:30:50|111095.4|111045.4|111095.5|111045.5|111096.1|111046.1|111095.1|111045.1|6
1740115860000|2025-02-21 05:31:00|111095.1|111045.1|111097.4|111047.4|111098.6|111048.6|111095.1|111045.1|11
1740115870000|2025-02-21 05:31:10|111096|111046|111098.4|111048.4|111098.4|111048.4|111095.9|111045.9|8
1740115880000|2025-02-21 05:31:20|111099.4|111049.4|111095.6|111045.6|111099.4|111049.4|111095.6|111045.6|5
1740115890000|2025-02-21 05:31:30|111096.9|111046.9|111098.9|111048.9|111100.7|111050.7|111092.8|111042.8|16
1740115900000|2025-02-21 05:31:40|111099.6|111049.6|111104.6|111054.6|111106.2|111056.2|111098|111048|18
1740115910000|2025-02-21 05:31:50|111103.4|111053.4|111103.3|111053.3|111103.5|111053.5|111102.7|111052.7|6
1740115920000|2025-02-21 05:32:00|111103.6|111053.6|111105.2|111055.2|111106.5|111056.5|111102.4|111052.4|13
1740115930000|2025-02-21 05:32:10|111103.7|111053.7|111103.7|111053.7|111104.5|111054.5|111095.6|111045.6|19
1740115940000|2025-02-21 05:32:20|111103.5|111053.5|111099.2|111049.2|111104.9|111054.9|111096.6|111046.6|8
1740115950000|2025-02-21 05:32:30|111098.4|111048.4|111099|111049|111100|111050|111096.8|111046.8|10
1740115960000|2025-02-21 05:32:40|111098|111048|111097.8|111047.8|111098|111048|111097.8|111047.8|2
1740115970000|2025-02-21 05:32:50|111098.8|111048.8|111100.3|111050.3|111102.9|111052.9|111098.8|111048.8|10
1740115980000|2025-02-21 05:33:00|111099.5|111049.5|111097|111047|111101.1|111051.1|111095.6|111045.6|21
1740115990000|2025-02-21 05:33:10|111097.3|111047.3|111097.6|111047.6|111099.3|111049.3|111094.9|111044.9|8
1740116000000|2025-02-21 05:33:20|111097.7|111047.7|111099|111049|111099.1|111049.1|111097.4|111047.4|8
1740116010000|2025-02-21 05:33:30|111099.2|111049.2|111097.9|111047.9|111099.6|111049.6|111094.2|111044.2|14
1740116020000|2025-02-21 05:33:40|111098.7|111048.7|111100|111050|111100|111050|111096.3|111046.3|14
1740116030000|2025-02-21 05:33:50|111098.7|111048.7|111098.1|111048.1|111100.3|111050.3|111098.1|111048.1|6
1740116040000|2025-02-21 05:34:00|111097.9|111047.9|111097.7|111047.7|111099.5|111049.5|111097.7|111047.7|3
1740116050000|2025-02-21 05:34:10|111097.9|111047.9|111099.3|111049.3|111100.8|111050.8|111097.9|111047.9|9
1740116060000|2025-02-21 05:34:20|111100.3|111050.3|111098.7|111048.7|111100.8|111050.8|111096.7|111046.7|12
1740116070000|2025-02-21 05:34:30|111098.2|111048.2|111097|111047|111098.3|111048.3|111094.1|111044.1|9
1740116080000|2025-02-21 05:34:40|111096.9|111046.9|111090.4|111040.4|111097.5|111047.5|111090.4|111040.4|14
1740116090000|2025-02-21 05:34:50|111091.1|111041.1|111090.8|111040.8|111091.1|111041.1|111090.2|111040.2|4
1740116100000|2025-02-21 05:35:00|111090.7|111040.7|111090.7|111040.7|111090.7|111040.7|111089.7|111039.7|3
1740116110000|2025-02-21 05:35:10|111090.5|111040.5|111090.6|111040.6|111090.6|111040.6|111090.5|111040.5|2
1740116120000|2025-02-21 05:35:20|111090.5|111040.5|111090.7|111040.7|111090.7|111040.7|111090.4|111040.4|3
1740116130000|2025-02-21 05:35:30|111090.5|111040.5|111093.4|111043.4|111097.4|111047.4|111090.5|111040.5|11
1740116140000|2025-02-21 05:35:40|111093.5|111043.5|111092.9|111042.9|111094.2|111044.2|111092.8|111042.8|16
1740116150000|2025-02-21 05:35:50|111093.7|111043.7|111093.9|111043.9|111094.4|111044.4|111091.9|111041.9|13
1740116160000|2025-02-21 05:36:00|111093.2|111043.2|111093.3|111043.3|111093.9|111043.9|111093|111043|6
1740116170000|2025-02-21 05:36:10|111093.2|111043.2|111093.1|111043.1|111093.4|111043.4|111093.1|111043.1|4
1740116180000|2025-02-21 05:36:20|111092.9|111042.9|111093.6|111043.6|111093.9|111043.9|111092.4|111042.4|7
1740116190000|2025-02-21 05:36:30|111093.7|111043.7|111093.4|111043.4|111093.7|111043.7|111093.4|111043.4|2
1740116200000|2025-02-21 05:36:40|111093.6|111043.6|111093.4|111043.4|111093.8|111043.8|111093.2|111043.2|4
1740116210000|2025-02-21 05:36:50|111094.2|111044.2|111092.8|111042.8|111094.2|111044.2|111092.7|111042.7|4
1740116220000|2025-02-21 05:37:00|111092.6|111042.6|111095|111045|111095.3|111045.3|111092.4|111042.4|8
1740116230000|2025-02-21 05:37:10|111095.3|111045.3|111093.7|111043.7|111095.3|111045.3|111093.7|111043.7|8
1740116240000|2025-02-21 05:37:20|111090.4|111040.4|111084.6|111034.6|111090.4|111040.4|111082.6|111032.6|16
1740116250000|2025-02-21 05:37:30|111085.5|111035.5|111084.8|111034.8|111085.5|111035.5|111084.1|111034.1|5
1740116260000|2025-02-21 05:37:40|111084.7|111034.7|111084.8|111034.8|111084.8|111034.8|111084.7|111034.7|2
1740116270000|2025-02-21 05:37:50|111085.7|111035.7|111086.6|111036.6|111086.6|111036.6|111085.7|111035.7|5
1740116280000|2025-02-21 05:38:00|111086.5|111036.5|111086.6|111036.6|111086.6|111036.6|111086.5|111036.5|2
1740116290000|2025-02-21 05:38:10|111085.6|111035.6|111085.5|111035.5|111086.6|111036.6|111082.2|111032.2|14
1740116300000|2025-02-21 05:38:20|111086.6|111036.6|111085.5|111035.5|111086.9|111036.9|111085.5|111035.5|4
1740116310000|2025-02-21 05:38:30|111085.4|111035.4|111086.5|111036.5|111088.4|111038.4|111082.8|111032.8|12
1740116320000|2025-02-21 05:38:40|111086.7|111036.7|111084.5|111034.5|111086.7|111036.7|111084.4|111034.4|7
1740116350000|2025-02-21 05:39:10|111084|111034|111085.4|111035.4|111086.5|111036.5|111083.2|111033.2|9
1740116360000|2025-02-21 05:39:20|111085.5|111035.5|111085.4|111035.4|111085.5|111035.5|111085.4|111035.4|2
1740116370000|2025-02-21 05:39:30|111086.6|111036.6|111091.7|111041.7|111092.7|111042.7|111086.6|111036.6|14
1740116380000|2025-02-21 05:39:40|111091.2|111041.2|111091.3|111041.3|111091.7|111041.7|111089.1|111039.1|14
1740116390000|2025-02-21 05:39:50|111089.8|111039.8|111103.1|111053.1|111104.3|111054.3|111089.8|111039.8|23
1740116400000|2025-02-21 05:40:00|111104.3|111054.3|111103.2|111053.2|111104.5|111054.5|111102.8|111052.8|9
1740116410000|2025-02-21 05:40:10|111104.6|111054.6|111103.8|111053.8|111104.6|111054.6|111096.9|111046.9|18
1740116420000|2025-02-21 05:40:20|111102.3|111052.3|111101.7|111051.7|111102.3|111052.3|111101.2|111051.2|5
1740116430000|2025-02-21 05:40:30|111100.8|111050.8|111101.3|111051.3|111101.3|111051.3|111100.5|111050.5|3
1740116440000|2025-02-21 05:40:40|111100|111050|111101.6|111051.6|111101.6|111051.6|111097.4|111047.4|19
1740116450000|2025-02-21 05:40:50|111101.4|111051.4|111102.5|111052.5|111102.7|111052.7|111098.8|111048.8|16
1740116460000|2025-02-21 05:41:00|111102.9|111052.9|111099.6|111049.6|111102.9|111052.9|111097.6|111047.6|11
1740116470000|2025-02-21 05:41:10|111099.2|111049.2|111098.1|111048.1|111100.6|111050.6|111097.8|111047.8|14
1740116480000|2025-02-21 05:41:20|111098.9|111048.9|111098.5|111048.5|111099.9|111049.9|111097.5|111047.5|8
1740116490000|2025-02-21 05:41:30|111099.5|111049.5|111103.9|111053.9|111103.9|111053.9|111099|111049|11
1740116500000|2025-02-21 05:41:40|111103.5|111053.5|111101.6|111051.6|111105.5|111055.5|111101.6|111051.6|13
1740116510000|2025-02-21 05:41:50|111102.8|111052.8|111096.7|111046.7|111102.8|111052.8|111096.7|111046.7|17
1740116520000|2025-02-21 05:42:00|111096.8|111046.8|111097.4|111047.4|111098.8|111048.8|111095.8|111045.8|9
1740116540000|2025-02-21 05:42:20|111097.5|111047.5|111097.5|111047.5|111097.6|111047.6|111097.5|111047.5|3
1740116550000|2025-02-21 05:42:30|111097.6|111047.6|111096.9|111046.9|111097.6|111047.6|111096.9|111046.9|3
1740116560000|2025-02-21 05:42:40|111097|111047|111098.7|111048.7|111098.7|111048.7|111096.7|111046.7|4
1740116570000|2025-02-21 05:42:50|111098.1|111048.1|111101|111051|111102|111052|111097.8|111047.8|20
1740116580000|2025-02-21 05:43:00|111099.5|111049.5|111109.7|111059.7|111113.3|111063.3|111099.5|111049.5|28
1740116590000|2025-02-21 05:43:10|111110.1|111060.1|111109|111059|111110.4|111060.4|111107.8|111057.8|8
1740116600000|2025-02-21 05:43:20|111106.5|111056.5|111105|111055|111111.1|111061.1|111104.4|111054.4|16
1740116610000|2025-02-21 05:43:30|111105.2|111055.2|111107.3|111057.3|111108.9|111058.9|111105.2|111055.2|19
1740116620000|2025-02-21 05:43:40|111108.2|111058.2|111104.1|111054.1|111108.2|111058.2|111102.1|111052.1|15
1740116630000|2025-02-21 05:43:50|111105.2|111055.2|111113|111063|111113|111063|111104|111054|13
1740116640000|2025-02-21 05:44:00|111112.9|111062.9|111112|111062|111113.4|111063.4|111111.8|111061.8|7
1740116650000|2025-02-21 05:44:10|111111.5|111061.5|111109.1|111059.1|111113.5|111063.5|111105.6|111055.6|27
1740116660000|2025-02-21 05:44:20|111109.6|111059.6|111102.8|111052.8|111111.6|111061.6|111102.6|111052.6|16
1740116670000|2025-02-21 05:44:30|111102.7|111052.7|111101.6|111051.6|111103.3|111053.3|111098.7|111048.7|12
1740116680000|2025-02-21 05:44:40|111102.8|111052.8|111105.1|111055.1|111106|111056|111101.8|111051.8|19
1740116690000|2025-02-21 05:44:50|111104.9|111054.9|111103.9|111053.9|111105|111055|111103.9|111053.9|4
1740116700000|2025-02-21 05:45:00|111103.8|111053.8|111106.3|111056.3|111111.6|111061.6|111103.4|111053.4|19
1740116710000|2025-02-21 05:45:10|111106.4|111056.4|111103.9|111053.9|111106.4|111056.4|111103.9|111053.9|4
1740116720000|2025-02-21 05:45:20|111104.6|111054.6|111110.9|111060.9|111111.2|111061.2|111104.4|111054.4|8
1740116730000|2025-02-21 05:45:30|111109.4|111059.4|111106.2|111056.2|111109.4|111059.4|111103.5|111053.5|13
1740116740000|2025-02-21 05:45:40|111106.4|111056.4|111105.2|111055.2|111106.4|111056.4|111105.2|111055.2|4
1740116750000|2025-02-21 05:45:50|111105.1|111055.1|111112.6|111062.6|111112.6|111062.6|111104.1|111054.1|5
1740116760000|2025-02-21 05:46:00|111111.6|111061.6|111104.9|111054.9|111111.6|111061.6|111104.9|111054.9|8
1740116770000|2025-02-21 05:46:10|111104.8|111054.8|111102.2|111052.2|111104.8|111054.8|111100.1|111050.1|15
1740116780000|2025-02-21 05:46:20|111102.8|111052.8|111102.2|111052.2|111102.8|111052.8|111099|111049|13
1740116790000|2025-02-21 05:46:30|111101.7|111051.7|111103.7|111053.7|111104.8|111054.8|111101.7|111051.7|7
1740116800000|2025-02-21 05:46:40|111103.8|111053.8|111109.5|111059.5|111109.5|111059.5|111103.8|111053.8|6
1740116810000|2025-02-21 05:46:50|111110.7|111060.7|111106.1|111056.1|111110.9|111060.9|111106.1|111056.1|8
1740116820000|2025-02-21 05:47:00|111107.2|111057.2|111106.3|111056.3|111113.6|111063.6|111104.4|111054.4|11
1740116830000|2025-02-21 05:47:10|111106.2|111056.2|111101.4|111051.4|111106.2|111056.2|111101.4|111051.4|9
1740116840000|2025-02-21 05:47:20|111100.6|111050.6|111101.6|111051.6|111106.7|111056.7|111100.3|111050.3|13
1740116850000|2025-02-21 05:47:30|111102|111052|111100.1|111050.1|111102.9|111052.9|111099.7|111049.7|10
1740116860000|2025-02-21 05:47:40|111100.3|111050.3|111100.7|111050.7|111100.9|111050.9|111100.2|111050.2|4
1740116870000|2025-02-21 05:47:50|111102.7|111052.7|111099.3|111049.3|111102.7|111052.7|111096.8|111046.8|14
1740116880000|2025-02-21 05:48:00|111100.4|111050.4|111102.4|111052.4|111103.1|111053.1|111098.3|111048.3|16
1740116890000|2025-02-21 05:48:10|111101.8|111051.8|111100.7|111050.7|111102.9|111052.9|111100.2|111050.2|11
1740116900000|2025-02-21 05:48:20|111099.7|111049.7|111099.2|111049.2|111101.4|111051.4|111098.2|111048.2|9
1740116910000|2025-02-21 05:48:30|111101.9|111051.9|111099.1|111049.1|111101.9|111051.9|111097.4|111047.4|10
1740116920000|2025-02-21 05:48:40|111101.7|111051.7|111106.4|111056.4|111108.2|111058.2|111100.3|111050.3|19
1740116930000|2025-02-21 05:48:50|111108.2|111058.2|111110.8|111060.8|111112.1|111062.1|111106|111056|13
1740116940000|2025-02-21 05:49:00|111111.3|111061.3|111108.7|111058.7|111111.3|111061.3|111105.1|111055.1|21
1740116950000|2025-02-21 05:49:10|111106.5|111056.5|111107|111057|111107.3|111057.3|111106.3|111056.3|7
1740116960000|2025-02-21 05:49:20|111107.8|111057.8|111104.3|111054.3|111108.2|111058.2|111103.3|111053.3|7
1740116970000|2025-02-21 05:49:30|111104.9|111054.9|111105.7|111055.7|111109.4|111059.4|111102.9|111052.9|11
1740116980000|2025-02-21 05:49:40|111105.6|111055.6|111123.5|111073.5|111123.5|111073.5|111105.6|111055.6|20
1740116990000|2025-02-21 05:49:50|111123.1|111073.1|111123.9|111073.9|111123.9|111073.9|111123|111073|3
1740117000000|2025-02-21 05:50:00|111124|111074|111123.4|111073.4|111124|111074|111122.2|111072.2|9
1740117010000|2025-02-21 05:50:10|111123.5|111073.5|111123.7|111073.7|111123.8|111073.8|111123.2|111073.2|5
1740117020000|2025-02-21 05:50:20|111125.2|111075.2|111130|111080|111132.2|111082.2|111125.2|111075.2|14
1740117030000|2025-02-21 05:50:30|111129.4|111079.4|111129|111079|111129.5|111079.5|111129|111079|3
1740117040000|2025-02-21 05:50:40|111128|111078|111125.9|111075.9|111128|111078|111123|111073|11
1740117050000|2025-02-21 05:50:50|111127.1|111077.1|111124|111074|111127.1|111077.1|111122.4|111072.4|10
1740117060000|2025-02-21 05:51:00|111125.8|111075.8|111128.7|111078.7|111130.2|111080.2|111124|111074|11
1740117070000|2025-02-21 05:51:10|111128.5|111078.5|111129.3|111079.3|111131.3|111081.3|111128.5|111078.5|7
1740117080000|2025-02-21 05:51:20|111129.1|111079.1|111127.2|111077.2|111129.1|111079.1|111127.2|111077.2|8
1740117090000|2025-02-21 05:51:30|111127.6|111077.6|111127.1|111077.1|111127.6|111077.6|111127.1|111077.1|4
1740117100000|2025-02-21 05:51:40|111127.2|111077.2|111127.2|111077.2|111127.3|111077.3|111127.2|111077.2|3
1740117110000|2025-02-21 05:51:50|111126.8|111076.8|111126.7|111076.7|111129.4|111079.4|111124.9|111074.9|11
1740117120000|2025-02-21 05:52:00|111126.8|111076.8|111126.6|111076.6|111126.8|111076.8|111126.6|111076.6|4
1740117130000|2025-02-21 05:52:10|111129.3|111079.3|111126.2|111076.2|111132.3|111082.3|111126.2|111076.2|18
1740117140000|2025-02-21 05:52:20|111125.6|111075.6|111125.6|111075.6|111126.9|111076.9|111122.8|111072.8|16
1740117150000|2025-02-21 05:52:30|111126.1|111076.1|111126.1|111076.1|111127.3|111077.3|111126.1|111076.1|5
1740117160000|2025-02-21 05:52:40|111125.6|111075.6|111124.5|111074.5|111125.7|111075.7|111124.5|111074.5|3
1740117170000|2025-02-21 05:52:50|111124.7|111074.7|111124.8|111074.8|111126.5|111076.5|111124.7|111074.7|6
1740117180000|2025-02-21 05:53:00|111124.9|111074.9|111135.2|111085.2|111135.2|111085.2|111124.9|111074.9|17
1740117190000|2025-02-21 05:53:10|111135.6|111085.6|111138.5|111088.5|111138.5|111088.5|111134.2|111084.2|9
1740117200000|2025-02-21 05:53:20|111140.9|111090.9|111143.8|111093.8|111144.6|111094.6|111140.9|111090.9|9
1740117210000|2025-02-21 05:53:30|111144.5|111094.5|111146.4|111096.4|111147.1|111097.1|111143.4|111093.4|13
1740117220000|2025-02-21 05:53:40|111147.6|111097.6|111144.2|111094.2|111147.6|111097.6|111142|111092|16
1740117230000|2025-02-21 05:53:50|111145.1|111095.1|111142.2|111092.2|111145.4|111095.4|111140.5|111090.5|13
1740117240000|2025-02-21 05:54:00|111142.4|111092.4|111141.1|111091.1|111142.4|111092.4|111141.1|111091.1|3
1740117250000|2025-02-21 05:54:10|111140.6|111090.6|111142|111092|111142|111092|111140.3|111090.3|7
1740117260000|2025-02-21 05:54:20|111141.9|111091.9|111141.4|111091.4|111142.3|111092.3|111141|111091|8
1740117270000|2025-02-21 05:54:30|111141.5|111091.5|111140|111090|111141.5|111091.5|111140|111090|3
1740117280000|2025-02-21 05:54:40|111138.7|111088.7|111136|111086|111138.7|111088.7|111135.4|111085.4|8
1740117290000|2025-02-21 05:54:50|111134.8|111084.8|111133.8|111083.8|111136.4|111086.4|111130.9|111080.9|15
1740117300000|2025-02-21 05:55:00|111132.5|111082.5|111135.7|111085.7|111136.3|111086.3|111132.5|111082.5|8
1740117310000|2025-02-21 05:55:10|111135.6|111085.6|111124.8|111074.8|111135.6|111085.6|111124.8|111074.8|11
1740117320000|2025-02-21 05:55:20|111123.6|111073.6|111123.2|111073.2|111123.6|111073.6|111123.2|111073.2|4
1740117330000|2025-02-21 05:55:30|111123.1|111073.1|111122.8|111072.8|111123.1|111073.1|111122.8|111072.8|4
1740117340000|2025-02-21 05:55:40|111123.1|111073.1|111124.1|111074.1|111124.1|111074.1|111123.1|111073.1|2
1740117350000|2025-02-21 05:55:50|111123.8|111073.8|111123.5|111073.5|111124.5|111074.5|111122.1|111072.1|6
1740117360000|2025-02-21 05:56:00|111123.9|111073.9|111124.1|111074.1|111124.2|111074.2|111123.9|111073.9|3
1740117370000|2025-02-21 05:56:10|111124.3|111074.3|111124.1|111074.1|111124.3|111074.3|111124|111074|4
1740117380000|2025-02-21 05:56:20|111125|111075|111131.7|111081.7|111131.7|111081.7|111125|111075|11
1740117390000|2025-02-21 05:56:30|111132.8|111082.8|111131.3|111081.3|111132.8|111082.8|111131.3|111081.3|4
1740117400000|2025-02-21 05:56:40|111131.9|111081.9|111125.6|111075.6|111131.9|111081.9|111125.6|111075.6|3
1740117410000|2025-02-21 05:56:50|111126.3|111076.3|111126.8|111076.8|111128.2|111078.2|111125.6|111075.6|11
1740117420000|2025-02-21 05:57:00|111127.1|111077.1|111126.8|111076.8|111128.3|111078.3|111126.8|111076.8|7
1740117430000|2025-02-21 05:57:10|111127.3|111077.3|111124.5|111074.5|111127.3|111077.3|111123.3|111073.3|6
1740117440000|2025-02-21 05:57:20|111126|111076|111124.6|111074.6|111126|111076|111124.4|111074.4|5
1740117450000|2025-02-21 05:57:30|111126.5|111076.5|111132.7|111082.7|111132.7|111082.7|111126.5|111076.5|10
1740117460000|2025-02-21 05:57:40|111132.4|111082.4|111128|111078|111132.5|111082.5|111125.6|111075.6|13
1740117470000|2025-02-21 05:57:50|111127.1|111077.1|111123.9|111073.9|111127.1|111077.1|111123.7|111073.7|5
1740117480000|2025-02-21 05:58:00|111122.9|111072.9|111127.1|111077.1|111128.1|111078.1|111122.9|111072.9|14
1740117490000|2025-02-21 05:58:10|111127.6|111077.6|111127.1|111077.1|111128|111078|111127.1|111077.1|4
1740117500000|2025-02-21 05:58:20|111128.5|111078.5|111127.4|111077.4|111130.3|111080.3|111126.6|111076.6|10
1740117510000|2025-02-21 05:58:30|111126.2|111076.2|111129.2|111079.2|111132.5|111082.5|111125.4|111075.4|22
1740117520000|2025-02-21 05:58:40|111130.3|111080.3|111136.5|111086.5|111136.5|111086.5|111130.3|111080.3|9
1740117530000|2025-02-21 05:58:50|111136.8|111086.8|111136.7|111086.7|111136.9|111086.9|111136.7|111086.7|3
1740117540000|2025-02-21 05:59:00|111134.1|111084.1|111133.9|111083.9|111136.6|111086.6|111132.3|111082.3|8
1740117550000|2025-02-21 05:59:10|111134.1|111084.1|111133.6|111083.6|111134.1|111084.1|111133.6|111083.6|2
1740117560000|2025-02-21 05:59:20|111132.4|111082.4|111133.6|111083.6|111133.6|111083.6|111132.2|111082.2|4
1740117570000|2025-02-21 05:59:30|111133.5|111083.5|111133.6|111083.6|111133.7|111083.7|111133.5|111083.5|4
1740117580000|2025-02-21 05:59:40|111133.5|111083.5|111133.5|111083.5|111133.6|111083.6|111133.5|111083.5|3
1740117590000|2025-02-21 05:59:50|111133.7|111083.7|111137.2|111087.2|111138.4|111088.4|111133.1|111083.1|12
1740117600000|2025-02-21 06:00:00|111138|111088|111135.4|111085.4|111139.2|111089.2|111133.4|111083.4|11
1740117610000|2025-02-21 06:00:10|111136.1|111086.1|111138.5|111088.5|111139.3|111089.3|111136.1|111086.1|6
1740117620000|2025-02-21 06:00:20|111138.7|111088.7|111139.5|111089.5|111141.2|111091.2|111138.4|111088.4|7
1740117630000|2025-02-21 06:00:30|111141.6|111091.6|111139.6|111089.6|111141.8|111091.8|111139.6|111089.6|5
1740117640000|2025-02-21 06:00:40|111137.1|111087.1|111138.1|111088.1|111138.3|111088.3|111137.1|111087.1|6
1740117650000|2025-02-21 06:00:50|111137.3|111087.3|111130.5|111080.5|111137.3|111087.3|111130|111080|9
1740117660000|2025-02-21 06:01:00|111127.6|111077.6|111132.6|111082.6|111132.8|111082.8|111127.6|111077.6|16
1740117670000|2025-02-21 06:01:10|111131.3|111081.3|111130.8|111080.8|111132.3|111082.3|111130.8|111080.8|4
1740117680000|2025-02-21 06:01:20|111131.7|111081.7|111134.2|111084.2|111134.9|111084.9|111131.7|111081.7|20
1740117690000|2025-02-21 06:01:30|111134.8|111084.8|111133.1|111083.1|111136.1|111086.1|111133.1|111083.1|13
1740117700000|2025-02-21 06:01:40|111132.9|111082.9|111138|111088|111138|111088|111132.8|111082.8|13
1740117710000|2025-02-21 06:01:50|111138.1|111088.1|111146.6|111096.6|111148|111098|111138.1|111088.1|14
1740117720000|2025-02-21 06:02:00|111146.1|111096.1|111147.6|111097.6|111148|111098|111146|111096|7
1740117730000|2025-02-21 06:02:10|111148.6|111098.6|111149.1|111099.1|111150|111100|111147.5|111097.5|7
1740117740000|2025-02-21 06:02:20|111149.2|111099.2|111149.2|111099.2|111149.2|111099.2|111149.1|111099.1|3
1740117750000|2025-02-21 06:02:30|111148.2|111098.2|111149.5|111099.5|111149.5|111099.5|111148.2|111098.2|5
1740117760000|2025-02-21 06:02:40|111149.7|111099.7|111149.4|111099.4|111150.9|111100.9|111148.2|111098.2|10
1740117770000|2025-02-21 06:02:50|111150.4|111100.4|111152.5|111102.5|111153.1|111103.1|111150.4|111100.4|14
1740117780000|2025-02-21 06:03:00|111153.2|111103.2|111147.9|111097.9|111153.8|111103.8|111147.9|111097.9|13
1740117790000|2025-02-21 06:03:10|111148.7|111098.7|111149.1|111099.1|111149.7|111099.7|111148.6|111098.6|7
1740117800000|2025-02-21 06:03:20|111149.3|111099.3|111139.7|111089.7|111149.3|111099.3|111139.4|111089.4|12
1740117810000|2025-02-21 06:03:30|111139.8|111089.8|111140.8|111090.8|111140.8|111090.8|111137.1|111087.1|9
1740117820000|2025-02-21 06:03:40|111140.5|111090.5|111138.8|111088.8|111140.6|111090.6|111138.8|111088.8|8
1740117830000|2025-02-21 06:03:50|111139.8|111089.8|111146.8|111096.8|111146.8|111096.8|111138.9|111088.9|8
1740117840000|2025-02-21 06:04:00|111147.9|111097.9|111147.6|111097.6|111153.2|111103.2|111147.6|111097.6|14
1740117850000|2025-02-21 06:04:10|111147.5|111097.5|111147.7|111097.7|111148.6|111098.6|111147.5|111097.5|5
1740117860000|2025-02-21 06:04:20|111146.4|111096.4|111146|111096|111146.4|111096.4|111145.4|111095.4|4
1740117870000|2025-02-21 06:04:30|111147|111097|111146.8|111096.8|111147|111097|111146.8|111096.8|2
1740117880000|2025-02-21 06:04:40|111145.4|111095.4|111143.9|111093.9|111146.2|111096.2|111143.9|111093.9|9
1740117890000|2025-02-21 06:04:50|111144.7|111094.7|111145.8|111095.8|111145.8|111095.8|111144.6|111094.6|8
1740117900000|2025-02-21 06:05:00|111145.7|111095.7|111142.5|111092.5|111145.7|111095.7|111141.5|111091.5|7
1740117910000|2025-02-21 06:05:10|111142.4|111092.4|111148|111098|111148|111098|111142.4|111092.4|6
1740117920000|2025-02-21 06:05:20|111149|111099|111148.9|111098.9|111149.3|111099.3|111146.2|111096.2|12
1740117930000|2025-02-21 06:05:30|111149.8|111099.8|111148.6|111098.6|111151.8|111101.8|111148.6|111098.6|11
1740117940000|2025-02-21 06:05:40|111148.7|111098.7|111150.6|111100.6|111150.9|111100.9|111148.7|111098.7|14
1740117950000|2025-02-21 06:05:50|111149.5|111099.5|111149.4|111099.4|111149.5|111099.5|111149.4|111099.4|2
1740117960000|2025-02-21 06:06:00|111149.2|111099.2|111151.7|111101.7|111151.7|111101.7|111149.2|111099.2|6
1740117970000|2025-02-21 06:06:10|111152.7|111102.7|111156.6|111106.6|111158.4|111108.4|111151|111101|24
1740117980000|2025-02-21 06:06:20|111157.2|111107.2|111151.4|111101.4|111157.2|111107.2|111151.4|111101.4|11
1740117990000|2025-02-21 06:06:30|111152.6|111102.6|111145.4|111095.4|111152.6|111102.6|111145.4|111095.4|10
1740118000000|2025-02-21 06:06:40|111145.2|111095.2|111150.3|111100.3|111150.3|111100.3|111143.7|111093.7|12
1740118010000|2025-02-21 06:06:50|111149.5|111099.5|111151.7|111101.7|111153.5|111103.5|111147.9|111097.9|16
1740118020000|2025-02-21 06:07:00|111150.2|111100.2|111151.6|111101.6|111153.8|111103.8|111149|111099|17
1740118030000|2025-02-21 06:07:10|111153.2|111103.2|111154.4|111104.4|111154.4|111104.4|111153.2|111103.2|2
1740118040000|2025-02-21 06:07:20|111152.9|111102.9|111156.7|111106.7|111157.1|111107.1|111152.9|111102.9|7
1740118050000|2025-02-21 06:07:30|111156.3|111106.3|111148.7|111098.7|111156.3|111106.3|111148.7|111098.7|11
1740118060000|2025-02-21 06:07:40|111149.5|111099.5|111149.4|111099.4|111150.1|111100.1|111148.7|111098.7|7
1740118070000|2025-02-21 06:07:50|111149.2|111099.2|111148.6|111098.6|111150.2|111100.2|111148.6|111098.6|6
1740118080000|2025-02-21 06:08:00|111149.4|111099.4|111145.9|111095.9|111151|111101|111145.9|111095.9|14
1740118090000|2025-02-21 06:08:10|111146.9|111096.9|111145.6|111095.6|111146.9|111096.9|111145.6|111095.6|4
1740118100000|2025-02-21 06:08:20|111145.2|111095.2|111146.7|111096.7|111146.7|111096.7|111145.1|111095.1|6
1740118110000|2025-02-21 06:08:30|111147.4|111097.4|111146.1|111096.1|111149.3|111099.3|111146.1|111096.1|15
1740118120000|2025-02-21 06:08:40|111144.9|111094.9|111152.3|111102.3|111152.3|111102.3|111144.9|111094.9|8
1740118130000|2025-02-21 06:08:50|111152.2|111102.2|111151.7|111101.7|111153|111103|111151.2|111101.2|8
1740118140000|2025-02-21 06:09:00|111152.7|111102.7|111156.9|111106.9|111159|111109|111152.7|111102.7|9
1740118150000|2025-02-21 06:09:10|111156.8|111106.8|111158.5|111108.5|111158.5|111108.5|111155.3|111105.3|8
1740118160000|2025-02-21 06:09:20|111159.5|111109.5|111158.7|111108.7|111164.1|111114.1|111158|111108|9
1740118170000|2025-02-21 06:09:30|111158.5|111108.5|111157|111107|111159.2|111109.2|111157|111107|6
1740118180000|2025-02-21 06:09:40|111157.1|111107.1|111142|111117|111157.2|111120.3|111141|111105.8|15
1740118190000|2025-02-21 06:09:50|111143.4|111118.4|111141.1|111116.1|111143.4|111118.4|111139.1|111114.1|13
1740118200000|2025-02-21 06:10:00|111141.9|111116.9|111138.7|111113.7|111141.9|111116.9|111138.7|111113.7|5
1740118210000|2025-02-21 06:10:10|111137.3|111112.3|111139.3|111114.3|111141.4|111116.4|111136.1|111111.1|13
1740118220000|2025-02-21 06:10:20|111138.7|111113.7|111140.1|111115.1|111141.1|111116.1|111138.7|111113.7|5
1740118230000|2025-02-21 06:10:30|111140.2|111115.2|111139.6|111089.6|111140.9|111115.9|111124.6|111089.6|14
1740118240000|2025-02-21 06:10:40|111138.5|111088.5|111136.9|111086.9|111141.1|111091.1|111136.9|111086.9|14
1740118250000|2025-02-21 06:10:50|111136|111086|111137.8|111087.8|111139.7|111089.7|111136|111086|7
1740118260000|2025-02-21 06:11:00|111137.9|111087.9|111138.3|111088.3|111144.7|111094.7|111137.6|111087.6|13
1740118270000|2025-02-21 06:11:10|111138|111088|111137.7|111087.7|111138|111088|111137.7|111087.7|2
1740118280000|2025-02-21 06:11:20|111137.4|111087.4|111137.7|111087.7|111137.7|111087.7|111137.4|111087.4|5
1740118290000|2025-02-21 06:11:30|111136.7|111086.7|111137.7|111087.7|111139.1|111089.1|111136.7|111086.7|7
1740118300000|2025-02-21 06:11:40|111138.1|111088.1|111153|111103|111154.6|111104.6|111138.1|111088.1|21
1740118310000|2025-02-21 06:11:50|111153.5|111103.5|111151.2|111101.2|111153.5|111103.5|111151.2|111101.2|6
1740118320000|2025-02-21 06:12:00|111152.3|111102.3|111164.4|111114.4|111164.4|111114.4|111152.3|111102.3|43
1740118330000|2025-02-21 06:12:10|111163.2|111113.2|111159.5|111109.5|111163.2|111113.2|111158.7|111108.7|50
1740118340000|2025-02-21 06:12:20|111161.3|111111.3|111161|111111|111163.6|111113.6|111158.8|111108.8|40
1740118350000|2025-02-21 06:12:30|111162.5|111112.5|111151.3|111101.3|111162.5|111112.5|111150.2|111100.2|14
1740118360000|2025-02-21 06:12:40|111152.4|111102.4|111157.1|111107.1|111157.1|111107.1|111152.4|111102.4|18
1740118370000|2025-02-21 06:12:50|111155.1|111105.1|111150.9|111100.9|111155.7|111105.7|111150.9|111100.9|15
1740118380000|2025-02-21 06:13:00|111150.7|111100.7|111153.1|111103.1|111154.1|111104.1|111150.7|111100.7|7
1740118390000|2025-02-21 06:13:10|111153.4|111103.4|111155.3|111105.3|111155.3|111105.3|111153.4|111103.4|8
1740118400000|2025-02-21 06:13:20|111154.7|111104.7|111158.3|111108.3|111162.1|111112.1|111154.4|111104.4|24
1740118410000|2025-02-21 06:13:30|111153.3|111103.3|111153.2|111103.2|111155.2|111105.2|111152.4|111102.4|8
1740118420000|2025-02-21 06:13:40|111154.3|111104.3|111155.8|111105.8|111157.1|111107.1|111154.3|111104.3|13
1740118430000|2025-02-21 06:13:50|111155.5|111105.5|111153.6|111103.6|111156|111106|111152.2|111102.2|15
1740118440000|2025-02-21 06:14:00|111155.1|111105.1|111146.8|111096.8|111157|111107|111146.3|111096.3|23
1740118450000|2025-02-21 06:14:10|111147.8|111097.8|111140.9|111090.9|111150.9|111100.9|111140.2|111090.2|18
1740118460000|2025-02-21 06:14:20|111140.8|111090.8|111136.7|111086.7|111141.2|111091.2|111136.6|111086.6|13
1740118470000|2025-02-21 06:14:30|111138.6|111088.6|111140.5|111090.5|111140.5|111090.5|111137.4|111087.4|11
1740118480000|2025-02-21 06:14:40|111139.5|111089.5|111141.2|111091.2|111141.8|111091.8|111138.3|111088.3|8
1740118490000|2025-02-21 06:14:50|111139.9|111089.9|111142.1|111092.1|111142.5|111092.5|111139.9|111089.9|7
1740118500000|2025-02-21 06:15:00|111143.1|111093.1|111142.2|111092.2|111143.4|111093.4|111142.2|111092.2|6
1740118510000|2025-02-21 06:15:10|111141.2|111091.2|111140.7|111090.7|111141.2|111091.2|111140|111090|4
1740118520000|2025-02-21 06:15:20|111139.9|111089.9|111135.6|111085.6|111139.9|111089.9|111134.4|111084.4|14
1740118530000|2025-02-21 06:15:30|111136.5|111086.5|111141.5|111091.5|111142.4|111092.4|111136.5|111086.5|7
1740118540000|2025-02-21 06:15:40|111140.3|111090.3|111143.3|111093.3|111143.3|111093.3|111140.3|111090.3|4
1740118550000|2025-02-21 06:15:50|111144.2|111094.2|111147.4|111097.4|111148.9|111098.9|111144.2|111094.2|8
1740118560000|2025-02-21 06:16:00|111147.3|111097.3|111149.8|111099.8|111156.9|111106.9|111147.3|111097.3|21
1740118570000|2025-02-21 06:16:10|111150|111100|111149.2|111099.2|111150.3|111100.3|111149.2|111099.2|4
1740118580000|2025-02-21 06:16:20|111148.7|111098.7|111149.9|111099.9|111153.4|111103.4|111146.2|111096.2|10
1740118590000|2025-02-21 06:16:30|111149.5|111099.5|111141.3|111091.3|111149.8|111099.8|111141.1|111091.1|14
1740118600000|2025-02-21 06:16:40|111141.6|111091.6|111142.1|111092.1|111142.2|111092.2|111141.6|111091.6|5
1740118610000|2025-02-21 06:16:50|111141.9|111091.9|111144|111094|111145.5|111095.5|111141.9|111091.9|7
1740118620000|2025-02-21 06:17:00|111142.8|111092.8|111141.4|111091.4|111142.8|111092.8|111140.5|111090.5|10
1740118630000|2025-02-21 06:17:10|111140.3|111090.3|111136.9|111086.9|111140.4|111090.4|111135.9|111085.9|9
1740118640000|2025-02-21 06:17:20|111136.7|111086.7|111135.7|111085.7|111137.5|111087.5|111131.2|111081.2|24
1740118650000|2025-02-21 06:17:30|111134.4|111084.4|111137.7|111087.7|111138.5|111088.5|111133.5|111083.5|9
1740118660000|2025-02-21 06:17:40|111139.3|111089.3|111141.4|111091.4|111144.1|111094.1|111138.2|111088.2|9
1740118670000|2025-02-21 06:17:50|111141.1|111091.1|111141.6|111091.6|111144.1|111094.1|111140.5|111090.5|7
1740118680000|2025-02-21 06:18:00|111142.6|111092.6|111142.7|111092.7|111144.3|111094.3|111140.4|111090.4|8
1740118690000|2025-02-21 06:18:10|111143.7|111093.7|111143.9|111093.9|111144.7|111094.7|111142.4|111092.4|8
1740118700000|2025-02-21 06:18:20|111145.4|111095.4|111148.1|111098.1|111150.2|111100.2|111145.4|111095.4|7
1740118710000|2025-02-21 06:18:30|111148.3|111098.3|111146.6|111096.6|111148.3|111098.3|111146.5|111096.5|5
1740118720000|2025-02-21 06:18:40|111145.4|111095.4|111146.4|111096.4|111146.4|111096.4|111145.4|111095.4|5
1740118730000|2025-02-21 06:18:50|111147.5|111097.5|111158.8|111108.8|111160.4|111110.4|111147.5|111097.5|15
1740118740000|2025-02-21 06:19:00|111159.9|111109.9|111163.1|111113.1|111163.1|111113.1|111157.9|111107.9|10
1740118750000|2025-02-21 06:19:10|111161|111111|111163.1|111113.1|111166.5|111116.5|111161|111111|10
1740118760000|2025-02-21 06:19:20|111161.9|111111.9|111159.9|111109.9|111161.9|111111.9|111158.8|111108.8|9
1740118770000|2025-02-21 06:19:30|111160|111110|111159.7|111109.7|111160|111110|111159.7|111109.7|3
1740118780000|2025-02-21 06:19:40|111159.9|111109.9|111159|111109|111160.5|111110.5|111159|111109|6
1740118790000|2025-02-21 06:19:50|111158.7|111108.7|111159.5|111109.5|111159.5|111109.5|111158|111108|6
1740118800000|2025-02-21 06:20:00|111159.1|111109.1|111157.7|111107.7|111166.5|111116.5|111157.7|111107.7|26
1740118810000|2025-02-21 06:20:10|111159.8|111109.8|111159.2|111109.2|111160.7|111110.7|111154.1|111104.1|22
1740118820000|2025-02-21 06:20:20|111159.3|111109.3|111159.2|111109.2|111159.3|111109.3|111159.2|111109.2|2
1740118830000|2025-02-21 06:20:30|111160.4|111110.4|111162.9|111112.9|111162.9|111112.9|111159.2|111109.2|10
1740118840000|2025-02-21 06:20:40|111163|111113|111167.8|111117.8|111168.1|111118.1|111160.5|111110.5|12
1740118850000|2025-02-21 06:20:50|111166.1|111116.1|111165.4|111115.4|111166.1|111116.1|111164.6|111114.6|6
1740118860000|2025-02-21 06:21:00|111165.8|111115.8|111161.7|111111.7|111166.3|111116.3|111159|111109|10
1740118870000|2025-02-21 06:21:10|111162.8|111112.8|111167.7|111117.7|111170.9|111120.9|111161.8|111111.8|16
1740118880000|2025-02-21 06:21:20|111168.8|111118.8|111166.6|111116.6|111169.2|111119.2|111166.2|111116.2|13
1740118890000|2025-02-21 06:21:30|111167.1|111117.1|111166.7|111116.7|111168|111118|111165.8|111115.8|7
1740118900000|2025-02-21 06:21:40|111166.2|111116.2|111170.1|111120.1|111170.1|111120.1|111166.2|111116.2|10
1740118910000|2025-02-21 06:21:50|111170.6|111120.6|111169.3|111119.3|111171.2|111121.2|111167.6|111117.6|13
1740118920000|2025-02-21 06:22:00|111171.6|111121.6|111174.2|111124.2|111175|111125|111171.6|111121.6|10
1740118930000|2025-02-21 06:22:10|111171.8|111121.8|111172.7|111122.7|111175|111125|111171|111121|13
1740118940000|2025-02-21 06:22:20|111173.8|111123.8|111172.5|111122.5|111173.8|111123.8|111171.3|111121.3|11
1740118950000|2025-02-21 06:22:30|111173.1|111123.1|111174|111124|111174|111124|111173.1|111123.1|2
1740118960000|2025-02-21 06:22:40|111173.7|111123.7|111183.3|111133.3|111184.8|111134.8|111173.7|111123.7|15
1740118970000|2025-02-21 06:22:50|111184.8|111134.8|111194.4|111144.4|111194.7|111144.7|111184.8|111134.8|16
1740118980000|2025-02-21 06:23:00|111192.6|111142.6|111189.1|111139.1|111194.4|111144.4|111189.1|111139.1|35
1740118990000|2025-02-21 06:23:10|111189.6|111139.6|111189.4|111139.4|111193.1|111143.1|111186.6|111136.6|40
1740119000000|2025-02-21 06:23:20|111191.7|111141.7|111197.4|111147.4|111198.7|111148.7|111182.9|111132.9|52
1740119010000|2025-02-21 06:23:30|111198.4|111148.4|111198.3|111148.3|111200|111150|111189.6|111139.6|32
1740119020000|2025-02-21 06:23:40|111197.1|111147.1|111199.1|111149.1|111200.1|111150.1|111194.9|111144.9|24
1740119030000|2025-02-21 06:23:50|111198.8|111148.8|111202.6|111152.6|111203.7|111153.7|111194.8|111144.8|52
1740119040000|2025-02-21 06:24:00|111202.7|111152.7|111204.8|111154.8|111205.1|111155.1|111199.3|111149.3|32
1740119050000|2025-02-21 06:24:10|111203.4|111153.4|111202.5|111152.5|111207.7|111157.7|111198.7|111148.7|23
1740119060000|2025-02-21 06:24:20|111199.7|111149.7|111201.5|111151.5|111205.4|111155.4|111197.3|111147.3|43
1740119070000|2025-02-21 06:24:30|111200.4|111150.4|111199.7|111149.7|111201.2|111151.2|111198.4|111148.4|8
1740119080000|2025-02-21 06:24:40|111200.8|111150.8|111191.4|111141.4|111202|111152|111188.6|111138.6|23
1740119090000|2025-02-21 06:24:50|111190.5|111140.5|111191.9|111141.9|111194.3|111144.3|111188|111138|44
1740119100000|2025-02-21 06:25:00|111192.5|111142.5|111195.3|111145.3|111196.7|111146.7|111190.4|111140.4|50
1740119110000|2025-02-21 06:25:10|111194|111144|111197.4|111147.4|111200.1|111150.1|111192.3|111142.3|32
1740119120000|2025-02-21 06:25:20|111195.5|111145.5|111193.6|111143.6|111201.1|111151.1|111193|111143|27
1740119130000|2025-02-21 06:25:30|111192.4|111142.4|111193.2|111143.2|111193.5|111143.5|111191.4|111141.4|19
1740119140000|2025-02-21 06:25:40|111199.1|111149.1|111197.2|111147.2|111199.3|111149.3|111196.8|111146.8|16
1740119150000|2025-02-21 06:25:50|111197.3|111147.3|111205.9|111155.9|111209.8|111159.8|111197.3|111147.3|8
1740119160000|2025-02-21 06:26:00|111205.3|111155.3|111205.3|111155.3|111207.1|111157.1|111201.4|111151.4|43
1740119170000|2025-02-21 06:26:10|111205.4|111155.4|111208.6|111158.6|111212|111162|111204.9|111154.9|25
1740119180000|2025-02-21 06:26:20|111210.4|111160.4|111211.3|111161.3|111215.3|111165.3|111206.7|111156.7|33
1740119190000|2025-02-21 06:26:30|111210|111160|111207.9|111157.9|111210|111160|111206|111156|28
1740119200000|2025-02-21 06:26:40|111208.9|111158.9|111216.2|111166.2|111217.8|111167.8|111205.7|111155.7|44
1740119210000|2025-02-21 06:26:50|111215.4|111165.4|111211.6|111161.6|111215.4|111165.4|111208.1|111158.1|37
1740119220000|2025-02-21 06:27:00|111211.9|111161.9|111212.4|111162.4|111215.6|111165.6|111210.2|111160.2|34
1740119230000|2025-02-21 06:27:10|111214.2|111164.2|111204.9|111154.9|111214.2|111164.2|111202|111152|59
1740119240000|2025-02-21 06:27:20|111202.3|111152.3|111204.2|111154.2|111207.3|111157.3|111201.5|111151.5|49
1740119250000|2025-02-21 06:27:30|111203.3|111153.3|111204.9|111154.9|111206.2|111156.2|111202.3|111152.3|36
1740119260000|2025-02-21 06:27:40|111206.1|111156.1|111205.7|111155.7|111206.9|111156.9|111202.5|111152.5|52
1740119270000|2025-02-21 06:27:50|111204.1|111154.1|111206.5|111156.5|111207.2|111157.2|111203.3|111153.3|34
1740119280000|2025-02-21 06:28:00|111205.5|111155.5|111201|111151|111206.9|111156.9|111198.7|111148.7|47
1740119290000|2025-02-21 06:28:10|111200.6|111150.6|111199.1|111149.1|111202.4|111152.4|111198.1|111148.1|37
1740119300000|2025-02-21 06:28:20|111199.7|111149.7|111194.5|111144.5|111199.8|111149.8|111192|111142|44
1740119310000|2025-02-21 06:28:30|111193|111143|111192.4|111142.4|111194.9|111144.9|111192.4|111142.4|51
1740119320000|2025-02-21 06:28:40|111193.4|111143.4|111194|111144|111197.2|111147.2|111191.6|111141.6|42
1740119330000|2025-02-21 06:28:50|111193.4|111143.4|111193.6|111143.6|111194.4|111144.4|111191.6|111141.6|41
1740119340000|2025-02-21 06:29:00|111194.5|111144.5|111196.5|111146.5|111197.7|111147.7|111193.9|111143.9|55
1740119350000|2025-02-21 06:29:10|111195.5|111145.5|111194.3|111144.3|111197.3|111147.3|111191.8|111141.8|28
1740119360000|2025-02-21 06:29:20|111192.9|111142.9|111194.1|111144.1|111196|111146|111192.9|111142.9|31
1740119370000|2025-02-21 06:29:30|111193.1|111143.1|111192.2|111142.2|111196|111146|111192|111142|27
1740119380000|2025-02-21 06:29:40|111193.6|111143.6|111194.1|111144.1|111197.6|111147.6|111192.2|111142.2|41
1740119390000|2025-02-21 06:29:50|111192.9|111142.9|111178.5|111153.5|111195.9|111153.5|111178.5|111140.2|36
1740119400000|2025-02-21 06:30:00|111178.7|111153.7|111177.5|111152.5|111181.7|111156.7|111175.8|111150.8|43
1740119410000|2025-02-21 06:30:10|111176.5|111151.5|111190.1|111140.1|111194.8|111162.2|111175.2|111137.5|44
1740119420000|2025-02-21 06:30:20|111188.9|111138.9|111189.1|111139.1|111194.1|111144.1|111188.9|111138.9|23
1740119430000|2025-02-21 06:30:30|111191.1|111141.1|111195|111145|111195.4|111145.4|111189.1|111139.1|37
1740119440000|2025-02-21 06:30:40|111193.6|111143.6|111190.9|111140.9|111194.9|111144.9|111190.1|111140.1|21
1740119450000|2025-02-21 06:30:50|111190|111140|111187.9|111137.9|111191.5|111141.5|111187.7|111137.7|18
1740119460000|2025-02-21 06:31:00|111187.8|111137.8|111192|111142|111193.6|111143.6|111187.8|111137.8|23
1740119470000|2025-02-21 06:31:10|111190.9|111140.9|111183.5|111133.5|111192|111142|111182.3|111132.3|36
1740119480000|2025-02-21 06:31:20|111184.2|111134.2|111175.7|111125.7|111184.3|111134.3|111174.8|111124.8|45
1740119490000|2025-02-21 06:31:30|111177.6|111127.6|111176.5|111126.5|111182.2|111132.2|111176.2|111126.2|50
1740119500000|2025-02-21 06:31:40|111176.6|111126.6|111178.4|111128.4|111181|111131|111175.4|111125.4|49
1740119510000|2025-02-21 06:31:50|111179.9|111129.9|111177.1|111127.1|111180|111130|111174.7|111124.7|29
1740119520000|2025-02-21 06:32:00|111179.5|111129.5|111180.7|111130.7|111181|111131|111174.1|111124.1|49
1740119530000|2025-02-21 06:32:10|111178.5|111128.5|111181.1|111131.1|111181.6|111131.6|111177.8|111127.8|28
1740119540000|2025-02-21 06:32:20|111182.9|111132.9|111164.8|111139.8|111184.8|111141.4|111163.2|111127.4|36
1740119550000|2025-02-21 06:32:30|111165.4|111140.4|111166.2|111141.2|111169.5|111144.5|111162.4|111137.4|38
1740119560000|2025-02-21 06:32:40|111166.6|111141.6|111180.1|111130.1|111181.1|111142.9|111162|111124.3|50
1740119570000|2025-02-21 06:32:50|111179.9|111129.9|111178|111128|111181.5|111131.5|111175|111125|42
1740119580000|2025-02-21 06:33:00|111180.5|111130.5|111160|111110|111180.6|111130.6|111149.3|111105|39
1740119590000|2025-02-21 06:33:10|111158.8|111108.8|111167.8|111117.8|111171|111121|111157.3|111107.3|37
1740119600000|2025-02-21 06:33:20|111168.2|111118.2|111178.5|111128.5|111179.4|111129.4|111164.6|111114.6|32
1740119610000|2025-02-21 06:33:30|111178.7|111128.7|111181.9|111131.9|111183.7|111133.7|111176.6|111126.6|37
1740119620000|2025-02-21 06:33:40|111182.9|111132.9|111189.7|111139.7|111193.7|111143.7|111181.5|111131.5|33
1740119630000|2025-02-21 06:33:50|111190.3|111140.3|111189.5|111139.5|111191.8|111141.8|111187.2|111137.2|30
1740119640000|2025-02-21 06:34:00|111192|111142|111179.1|111129.1|111192|111142|111176.6|111126.6|34
1740119650000|2025-02-21 06:34:10|111178.3|111128.3|111179.1|111129.1|111181.2|111131.2|111176.5|111126.5|33
1740119660000|2025-02-21 06:34:20|111179.8|111129.8|111180|111130|111180.4|111130.4|111177.5|111127.5|31
1740119670000|2025-02-21 06:34:30|111182.5|111132.5|111177.5|111127.5|111182.5|111132.5|111177.5|111127.5|28
1740119680000|2025-02-21 06:34:40|111178.5|111128.5|111167.1|111117.1|111179.3|111129.3|111166.5|111116.5|27
1740119690000|2025-02-21 06:34:50|111167.9|111117.9|111167|111117|111172.5|111122.5|111163.8|111113.8|52
1740119700000|2025-02-21 06:35:00|111166.1|111116.1|111163.6|111113.6|111170.6|111120.6|111163.6|111113.6|51
1740119710000|2025-02-21 06:35:10|111167.7|111117.7|111165.7|111115.7|111167.7|111117.7|111162.4|111112.4|45
1740119720000|2025-02-21 06:35:20|111166.6|111116.6|111168.4|111118.4|111171|111121|111165.9|111115.9|28
1740119730000|2025-02-21 06:35:30|111167|111117|111166.3|111116.3|111169.4|111119.4|111161.7|111111.7|38
1740119740000|2025-02-21 06:35:40|111164.4|111114.4|111166.5|111116.5|111170.6|111120.6|111164.4|111114.4|33
1740119750000|2025-02-21 06:35:50|111168.4|111118.4|111167.9|111117.9|111170.4|111120.4|111166.5|111116.5|33
1740119760000|2025-02-21 06:36:00|111166.3|111116.3|111156.3|111106.3|111169.8|111119.8|111153.5|111103.5|21
1740119770000|2025-02-21 06:36:10|111155.9|111105.9|111154.7|111104.7|111157.2|111107.2|111151.5|111101.5|43
1740119780000|2025-02-21 06:36:20|111155.8|111105.8|111166|111116|111167.2|111117.2|111153.1|111103.1|34
1740119790000|2025-02-21 06:36:30|111165|111115|111156.6|111106.6|111166.1|111116.1|111156.6|111106.6|33
1740119800000|2025-02-21 06:36:40|111155.5|111105.5|111160.3|111110.3|111160.6|111110.6|111154.6|111104.6|38
1740119810000|2025-02-21 06:36:50|111159.1|111109.1|111156.4|111106.4|111163.9|111113.9|111154.8|111104.8|45
1740119820000|2025-02-21 06:37:00|111155.4|111105.4|111157|111107|111160.4|111110.4|111154.8|111104.8|49
1740119830000|2025-02-21 06:37:10|111155.9|111105.9|111164.6|111114.6|111165.1|111115.1|111155.3|111105.3|50
1740119840000|2025-02-21 06:37:20|111163.9|111113.9|111167.5|111117.5|111167.5|111117.5|111160.1|111110.1|49
1740119850000|2025-02-21 06:37:30|111165.8|111115.8|111163.1|111113.1|111168.1|111118.1|111161.2|111111.2|32
1740119860000|2025-02-21 06:37:40|111164.4|111114.4|111161.9|111111.9|111165.2|111115.2|111159.8|111109.8|41
1740119870000|2025-02-21 06:37:50|111160|111110|111162.6|111112.6|111165.2|111115.2|111159.8|111109.8|33
1740119880000|2025-02-21 06:38:00|111163.8|111113.8|111166.4|111116.4|111166.4|111116.4|111162|111112|30
1740119890000|2025-02-21 06:38:10|111165.1|111115.1|111165.2|111115.2|111167.3|111117.3|111162.7|111112.7|30
1740119900000|2025-02-21 06:38:20|111163.6|111113.6|111158.5|111108.5|111164.2|111114.2|111156.7|111106.7|32
1740119910000|2025-02-21 06:38:30|111158.8|111108.8|111161.2|111111.2|111163.5|111113.5|111158.8|111108.8|24
1740119920000|2025-02-21 06:38:40|111162.7|111112.7|111159.9|111109.9|111162.7|111112.7|111158.5|111108.5|19
1740119930000|2025-02-21 06:38:50|111158.6|111108.6|111162.8|111112.8|111164.2|111114.2|111156.4|111106.4|35
1740119940000|2025-02-21 06:39:00|111161.5|111111.5|111160|111110|111164.5|111114.5|111158.3|111108.3|57
1740119950000|2025-02-21 06:39:10|111158.5|111108.5|111159.4|111109.4|111160.4|111110.4|111158.1|111108.1|15
1740119960000|2025-02-21 06:39:20|111159.3|111109.3|111158.7|111108.7|111161.7|111111.7|111156.3|111106.3|23
1740119970000|2025-02-21 06:39:30|111161.3|111111.3|111150.5|111100.5|111161.3|111111.3|111149.5|111099.5|32
1740119980000|2025-02-21 06:39:40|111154.3|111104.3|111154.7|111104.7|111158.6|111108.6|111152.1|111102.1|37
1740119990000|2025-02-21 06:39:50|111153.6|111103.6|111147.7|111097.7|111153.6|111103.6|111142.7|111092.7|23
1740120000000|2025-02-21 06:40:00|111146.6|111096.6|111146.3|111096.3|111148.1|111098.1|111144.1|111094.1|18
1740120010000|2025-02-21 06:40:10|111146.4|111096.4|111153.5|111103.5|111155.5|111105.5|111145.8|111095.8|18
1740120020000|2025-02-21 06:40:20|111153.3|111103.3|111150.5|111100.5|111155.2|111105.2|111149.2|111099.2|21
1740120030000|2025-02-21 06:40:30|111149.4|111099.4|111148.7|111098.7|111150.6|111100.6|111143.4|111093.4|30
1740120040000|2025-02-21 06:40:40|111146.9|111096.9|111147|111097|111149|111099|111143.6|111093.6|36
1740120050000|2025-02-21 06:40:50|111143.5|111093.5|111143.7|111093.7|111145.8|111095.8|111142.7|111092.7|16
1740120060000|2025-02-21 06:41:00|111142.7|111092.7|111154|111104|111155.9|111105.9|111139.3|111089.3|22
1740120070000|2025-02-21 06:41:10|111151.7|111101.7|111152.2|111102.2|111153.9|111103.9|111148.9|111098.9|46
1740120080000|2025-02-21 06:41:20|111151.6|111101.6|111145.6|111095.6|111152.5|111102.5|111142.7|111092.7|37
1740120090000|2025-02-21 06:41:30|111144.6|111094.6|111147.1|111097.1|111148.1|111098.1|111142|111092|42
1740120100000|2025-02-21 06:41:40|111146.9|111096.9|111150.1|111100.1|111153|111103|111146.9|111096.9|35
1740120110000|2025-02-21 06:41:50|111151.4|111101.4|111153.1|111103.1|111154.8|111104.8|111149.1|111099.1|25
1740120120000|2025-02-21 06:42:00|111152.6|111102.6|111149.5|111099.5|111152.6|111102.6|111149.5|111099.5|9
1740120130000|2025-02-21 06:42:10|111150.1|111100.1|111150.2|111100.2|111150.2|111100.2|111150|111100|3
1740120140000|2025-02-21 06:42:20|111151.4|111101.4|111162.1|111112.1|111166.1|111116.1|111151.4|111101.4|41
1740120150000|2025-02-21 06:42:30|111164|111114|111165.5|111115.5|111165.9|111115.9|111161.6|111111.6|31
1740120160000|2025-02-21 06:42:40|111165.6|111115.6|111160.4|111110.4|111167|111117|111159.1|111109.1|16
1740120170000|2025-02-21 06:42:50|111164|111114|111157.9|111107.9|111166|111116|111157.8|111107.8|19
1740120180000|2025-02-21 06:43:00|111159.2|111109.2|111159.6|111109.6|111162.8|111112.8|111157.2|111107.2|21
1740120190000|2025-02-21 06:43:10|111160.7|111110.7|111160.6|111110.6|111163.4|111113.4|111158.5|111108.5|15
1740120200000|2025-02-21 06:43:20|111161.7|111111.7|111162.8|111112.8|111166.4|111116.4|111159.1|111109.1|23
1740120210000|2025-02-21 06:43:30|111160.3|111110.3|111160.4|111110.4|111161|111111|111159|111109|7
1740120220000|2025-02-21 06:43:40|111160.1|111110.1|111161.3|111111.3|111164.2|111114.2|111159.4|111109.4|13
1740120230000|2025-02-21 06:43:50|111161.2|111111.2|111161.2|111111.2|111161.2|111111.2|111161.2|111111.2|1
1740120240000|2025-02-21 06:44:00|111163.9|111113.9|111165|111115|111165|111115|111159.9|111109.9|25
1740120250000|2025-02-21 06:44:10|111163.9|111113.9|111167.5|111117.5|111167.6|111117.6|111161.2|111111.2|21
1740120260000|2025-02-21 06:44:20|111164.8|111114.8|111162.1|111112.1|111167.5|111117.5|111162.1|111112.1|10
1740120270000|2025-02-21 06:44:30|111162.2|111112.2|111163.3|111113.3|111165.6|111115.6|111162.2|111112.2|3
1740120280000|2025-02-21 06:44:40|111163.5|111113.5|111168.5|111118.5|111172.1|111122.1|111162.8|111112.8|24
1740120290000|2025-02-21 06:44:50|111169.1|111119.1|111168.7|111118.7|111172|111122|111163|111113|43
1740120300000|2025-02-21 06:45:00|111166.9|111116.9|111171.3|111121.3|111171.8|111121.8|111166.9|111116.9|26
1740120310000|2025-02-21 06:45:10|111168.8|111118.8|111171.8|111121.8|111172.6|111122.6|111167.2|111117.2|15
1740120320000|2025-02-21 06:45:20|111170.4|111120.4|111169|111119|111172.8|111122.8|111168.9|111118.9|14
1740120330000|2025-02-21 06:45:30|111171.1|111121.1|111173|111123|111173.8|111123.8|111168.9|111118.9|24
1740120340000|2025-02-21 06:45:40|111173.1|111123.1|111170.1|111120.1|111173.3|111123.3|111166.9|111116.9|11
1740120350000|2025-02-21 06:45:50|111171.9|111121.9|111172.2|111122.2|111173.6|111123.6|111169.6|111119.6|9
1740120360000|2025-02-21 06:46:00|111169.8|111119.8|111172.7|111122.7|111173.6|111123.6|111169.8|111119.8|14
1740120370000|2025-02-21 06:46:10|111173.8|111123.8|111171.4|111121.4|111175.7|111125.7|111170.7|111120.7|19
1740120380000|2025-02-21 06:46:20|111169.7|111119.7|111174.5|111124.5|111175.2|111125.2|111168.4|111118.4|32
1740120390000|2025-02-21 06:46:30|111175.6|111125.6|111169.4|111119.4|111175.6|111125.6|111169.4|111119.4|26
1740120400000|2025-02-21 06:46:40|111170.6|111120.6|111169.4|111119.4|111173.6|111123.6|111168|111118|14
1740120410000|2025-02-21 06:46:50|111169.5|111119.5|111179.5|111129.5|111181|111131|111168.5|111118.5|33
1740120420000|2025-02-21 06:47:00|111180.5|111130.5|111179|111129|111181.4|111131.4|111176.8|111126.8|19
1740120430000|2025-02-21 06:47:10|111179.1|111129.1|111168.6|111118.6|111180.6|111130.6|111168.3|111118.3|30
1740120440000|2025-02-21 06:47:20|111169|111119|111172.3|111122.3|111174|111136.4|111159.9|111119|36
1740120450000|2025-02-21 06:47:30|111172.4|111122.4|111173.7|111123.7|111173.9|111123.9|111172.4|111122.4|7
1740120460000|2025-02-21 06:47:40|111172.7|111122.7|111171.2|111121.2|111174.7|111124.7|111169.9|111119.9|57
1740120470000|2025-02-21 06:47:50|111169.9|111119.9|111177.7|111127.7|111178.5|111128.5|111169.9|111119.9|60
1740120480000|2025-02-21 06:48:00|111176.5|111126.5|111184.1|111134.1|111184.1|111134.1|111175|111125|32
1740120490000|2025-02-21 06:48:10|111182.4|111132.4|111180.6|111130.6|111183.9|111133.9|111177.8|111127.8|52
1740120500000|2025-02-21 06:48:20|111182.4|111132.4|111179.1|111129.1|111182.4|111132.4|111178.1|111128.1|36
1740120510000|2025-02-21 06:48:30|111177.4|111127.4|111180.3|111130.3|111183.2|111133.2|111177.4|111127.4|48
1740120520000|2025-02-21 06:48:40|111180.4|111130.4|111189.6|111139.6|111189.6|111139.6|111178.2|111128.2|35
1740120530000|2025-02-21 06:48:50|111190.5|111140.5|111184.5|111134.5|111193.1|111143.1|111184.5|111134.5|59
1740120540000|2025-02-21 06:49:00|111183.8|111133.8|111184.5|111134.5|111188.1|111138.1|111181.1|111131.1|49
1740120550000|2025-02-21 06:49:10|111184.3|111134.3|111185.2|111135.2|111187|111137|111181.6|111131.6|41
1740120560000|2025-02-21 06:49:20|111185.1|111135.1|111185.8|111135.8|111188.3|111138.3|111182.9|111132.9|40
1740120570000|2025-02-21 06:49:30|111184.4|111134.4|111186|111136|111188.2|111138.2|111183.3|111133.3|34
1740120580000|2025-02-21 06:49:40|111184.8|111134.8|111192.6|111142.6|111192.6|111142.6|111184.8|111134.8|37
1740120590000|2025-02-21 06:49:50|111191.6|111141.6|111190.6|111140.6|111194.3|111144.3|111184.8|111134.8|35
1740120600000|2025-02-21 06:50:00|111188.9|111138.9|111192.2|111142.2|111194.9|111144.9|111188.5|111138.5|28
1740120610000|2025-02-21 06:50:10|111194|111144|111192.5|111142.5|111195.9|111145.9|111190.8|111140.8|57
1740120620000|2025-02-21 06:50:20|111193.5|111143.5|111195.3|111145.3|111196.1|111146.1|111189.6|111139.6|33
1740120630000|2025-02-21 06:50:30|111196.3|111146.3|111198.4|111148.4|111199.7|111149.7|111192.6|111142.6|54
1740120640000|2025-02-21 06:50:40|111197.2|111147.2|111191.3|111141.3|111198.5|111148.5|111187.5|111137.5|49
1740120650000|2025-02-21 06:50:50|111188.9|111138.9|111196.6|111146.6|111196.6|111146.6|111188.3|111138.3|32
1740120660000|2025-02-21 06:51:00|111193.8|111143.8|111185.7|111135.7|111196.7|111146.7|111185.7|111135.7|45
1740120670000|2025-02-21 06:51:10|111191.8|111141.8|111189.1|111139.1|111194.8|111144.8|111186.9|111136.9|43
1740120680000|2025-02-21 06:51:20|111190.3|111140.3|111188.7|111138.7|111194.1|111144.1|111188.1|111138.1|44
1740120690000|2025-02-21 06:51:30|111189.8|111139.8|111179.8|111129.8|111193|111143|111179.5|111129.5|49
1740120700000|2025-02-21 06:51:40|111181.4|111131.4|111185.1|111135.1|111188.1|111138.1|111179.6|111129.6|51
1740120710000|2025-02-21 06:51:50|111183.4|111133.4|111182.8|111132.8|111188.4|111138.4|111178.2|111128.2|55
1740120720000|2025-02-21 06:52:00|111181.2|111131.2|111189.8|111139.8|111191.6|111141.6|111179|111129|58
1740120730000|2025-02-21 06:52:10|111189|111139|111178.5|111128.5|111191.2|111141.2|111176.1|111126.1|52
1740120740000|2025-02-21 06:52:20|111179.4|111129.4|111175.8|111125.8|111183|111133|111173.9|111123.9|66
1740120750000|2025-02-21 06:52:30|111176|111126|111172.1|111122.1|111179|111129|111172.1|111122.1|71
1740120760000|2025-02-21 06:52:40|111175.4|111125.4|111174.5|111124.5|111176.9|111126.9|111171.3|111121.3|75
1740120770000|2025-02-21 06:52:50|111172.4|111122.4|111177.4|111127.4|111179.4|111129.4|111172.2|111122.2|61
1740120780000|2025-02-21 06:53:00|111178.8|111128.8|111179.6|111129.6|111180.3|111130.3|111174.6|111124.6|45
1740120790000|2025-02-21 06:53:10|111180.1|111130.1|111184.9|111134.9|111188.1|111138.1|111176.9|111126.9|71
1740120800000|2025-02-21 06:53:20|111183.5|111133.5|111188.7|111138.7|111191.2|111141.2|111179.8|111129.8|67
1740120810000|2025-02-21 06:53:30|111188.5|111138.5|111189.7|111139.7|111193.3|111143.3|111184.4|111134.4|46
1740120820000|2025-02-21 06:53:40|111190.7|111140.7|111194.8|111144.8|111197.3|111147.3|111190.7|111140.7|38
1740120830000|2025-02-21 06:53:50|111194.9|111144.9|111195|111145|111197.7|111147.7|111189.6|111139.6|33
1740120840000|2025-02-21 06:54:00|111192.6|111142.6|111199.6|111149.6|111200|111150|111192|111142|30
1740120850000|2025-02-21 06:54:10|111198.8|111148.8|111197.7|111147.7|111201.5|111151.5|111195|111145|22
1740120860000|2025-02-21 06:54:20|111196.7|111146.7|111197.7|111147.7|111199|111149|111194.5|111144.5|48
1740120870000|2025-02-21 06:54:30|111197.8|111147.8|111193.1|111143.1|111197.8|111147.8|111189.2|111139.2|27
1740120880000|2025-02-21 06:54:40|111192.6|111142.6|111192.8|111142.8|111194.8|111144.8|111189.7|111139.7|29
1740120890000|2025-02-21 06:54:50|111193.8|111143.8|111191.4|111141.4|111194.2|111144.2|111186.6|111136.6|40
1740120900000|2025-02-21 06:55:00|111190.9|111140.9|111211|111161|111212.2|111162.2|111188.1|111138.1|37
1740120910000|2025-02-21 06:55:10|111206.4|111156.4|111207.3|111157.3|111213.6|111163.6|111203.8|111153.8|38
1740120920000|2025-02-21 06:55:20|111208.5|111158.5|111210.6|111160.6|111212.3|111162.3|111203.1|111153.1|37
1740120930000|2025-02-21 06:55:30|111209.8|111159.8|111209|111159|111211|111161|111208.5|111158.5|8
1740120940000|2025-02-21 06:55:40|111209.1|111159.1|111212.9|111162.9|111212.9|111162.9|111207.5|111157.5|19
1740120950000|2025-02-21 06:55:50|111205|111155|111209.2|111159.2|111212.4|111162.4|111205|111155|21
1740120960000|2025-02-21 06:56:00|111210.9|111160.9|111215.1|111165.1|111217.9|111167.9|111209.9|111159.9|16
1740120970000|2025-02-21 06:56:10|111215.3|111165.3|111214.2|111164.2|111217.2|111167.2|111209.4|111159.4|16
1740120980000|2025-02-21 06:56:20|111213.6|111163.6|111216.8|111166.8|111216.8|111166.8|111213.4|111163.4|6
1740120990000|2025-02-21 06:56:30|111217.9|111167.9|111221.1|111171.1|111224.7|111174.7|111217.3|111167.3|15
1740121000000|2025-02-21 06:56:40|111222.9|111172.9|111213|111163|111222.9|111172.9|111209.5|111159.5|33
1740121010000|2025-02-21 06:56:50|111212.2|111162.2|111206.4|111156.4|111214.7|111164.7|111205.8|111155.8|33
1740121020000|2025-02-21 06:57:00|111207.4|111157.4|111212.4|111162.4|111218.8|111168.8|111207.4|111157.4|37
1740121030000|2025-02-21 06:57:10|111217|111167|111222|111172|111223.7|111173.7|111214|111164|56
1740121040000|2025-02-21 06:57:20|111220.5|111170.5|111221.8|111171.8|111224.6|111174.6|111217.8|111167.8|45
1740121050000|2025-02-21 06:57:30|111221.2|111171.2|111213.5|111163.5|111223.2|111173.2|111212.7|111162.7|46
1740121060000|2025-02-21 06:57:40|111215.1|111165.1|111217.2|111167.2|111220.8|111170.8|111211.9|111161.9|41
1740121070000|2025-02-21 06:57:50|111216|111166|111219.8|111169.8|111223.8|111173.8|111213.8|111163.8|35
1740121080000|2025-02-21 06:58:00|111218.4|111168.4|111219.8|111169.8|111221.6|111171.6|111215.1|111165.1|21
1740121090000|2025-02-21 06:58:10|111218.4|111168.4|111217.6|111167.6|111221.8|111171.8|111213.3|111163.3|22
1740121100000|2025-02-21 06:58:20|111217.7|111167.7|111217.4|111167.4|111219.9|111169.9|111214.2|111164.2|17
1740121110000|2025-02-21 06:58:30|111218.6|111168.6|111219.4|111169.4|111223.2|111173.2|111217.4|111167.4|14
1740121120000|2025-02-21 06:58:40|111219.5|111169.5|111216.9|111166.9|111219.5|111169.5|111214.2|111164.2|13
1740121130000|2025-02-21 06:58:50|111215.7|111165.7|111214.6|111164.6|111217.4|111167.4|111212.5|111162.5|14
1740121140000|2025-02-21 06:59:00|111215.2|111165.2|111214.7|111164.7|111218.4|111168.4|111210.7|111160.7|29
1740121150000|2025-02-21 06:59:10|111216|111166|111216.3|111166.3|111220.1|111170.1|111214.4|111164.4|28
1740121160000|2025-02-21 06:59:20|111219.3|111169.3|111212.7|111162.7|111219.3|111169.3|111212.7|111162.7|47
1740121170000|2025-02-21 06:59:30|111214.9|111164.9|111217.2|111167.2|111219.9|111169.9|111214.5|111164.5|32
1740121180000|2025-02-21 06:59:40|111214.8|111164.8|111215.2|111165.2|111216.3|111166.3|111212.8|111162.8|28
1740121190000|2025-02-21 06:59:50|111213.5|111163.5|111216.1|111166.1|111218.7|111168.7|111213.5|111163.5|17
1740121200000|2025-02-21 07:00:00|111214.3|111164.3|111177.2|111127.2|111216.2|111166.2|111170.8|111120.8|66
1740121210000|2025-02-21 07:00:10|111175.3|111125.3|111180.3|111130.3|111188|111138|111174.3|111124.3|52
1740121220000|2025-02-21 07:00:20|111178.6|111128.6|111182|111132|111182.8|111132.8|111176.4|111126.4|53
1740121230000|2025-02-21 07:00:30|111179.5|111129.5|111185.5|111135.5|111186.2|111136.2|111178.7|111128.7|36
1740121240000|2025-02-21 07:00:40|111183.5|111133.5|111182.8|111132.8|111187.4|111137.4|111179.9|111129.9|56
1740121250000|2025-02-21 07:00:50|111183.5|111133.5|111181|111131|111186.3|111136.3|111177.5|111127.5|57
1740121260000|2025-02-21 07:01:00|111184|111134|111173.6|111123.6|111196.2|111146.2|111172.6|111122.6|42
1740121270000|2025-02-21 07:01:10|111175.4|111125.4|111168.6|111118.6|111177|111127|111162|111112|45
1740121280000|2025-02-21 07:01:20|111166.3|111116.3|111155.6|111105.6|111166.3|111116.3|111151.2|111101.2|56
1740121290000|2025-02-21 07:01:30|111155.7|111105.7|111158.4|111108.4|111158.4|111108.4|111154|111104|28
1740121300000|2025-02-21 07:01:40|111158|111108|111159.3|111109.3|111160.2|111110.2|111158|111108|5
1740121310000|2025-02-21 07:01:50|111158.6|111108.6|111155.2|111105.2|111159.8|111109.8|111151.1|111101.1|26
1740121320000|2025-02-21 07:02:00|111154.7|111104.7|111150.5|111100.5|111157|111107|111148.9|111098.9|31
1740121330000|2025-02-21 07:02:10|111151.4|111101.4|111152.2|111102.2|111160.1|111110.1|111151.4|111101.4|41
1740121340000|2025-02-21 07:02:20|111153.1|111103.1|111151.3|111101.3|111156.3|111106.3|111146.9|111096.9|42
1740121350000|2025-02-21 07:02:30|111155.2|111105.2|111156|111131|111167.6|111132.6|111153.8|111103.8|33
1740121360000|2025-02-21 07:02:40|111156.3|111131.3|111161.5|111136.5|111164.6|111139.6|111156.3|111131.3|31
1740121370000|2025-02-21 07:02:50|111162.3|111137.3|111155.3|111130.3|111162.3|111137.3|111151.3|111126.3|31
1740121380000|2025-02-21 07:03:00|111153.9|111128.9|111154.3|111129.3|111162.4|111137.4|111150.5|111125.5|30
1740121390000|2025-02-21 07:03:10|111154.9|111129.9|111150.9|111125.9|111154.9|111129.9|111149.9|111124.9|11
1740121400000|2025-02-21 07:03:20|111150.7|111125.7|111151.1|111126.1|111151.8|111126.8|111150.6|111125.6|18
1740121410000|2025-02-21 07:03:30|111150.4|111125.4|111151|111126|111151|111126|111149.5|111124.5|8
1740121420000|2025-02-21 07:03:40|111150.7|111125.7|111155.8|111105.8|111164.4|111125.7|111150.7|111103.3|15
1740121430000|2025-02-21 07:03:50|111157.1|111107.1|111144.3|111119.3|111157.4|111119.3|111144.3|111104.9|20
1740121440000|2025-02-21 07:04:00|111144.4|111119.4|111147|111122|111148.3|111123.3|111143.6|111118.6|9
1740121450000|2025-02-21 07:04:10|111146.1|111121.1|111141.2|111116.2|111161.7|111124|111136|111105.1|29
1740121460000|2025-02-21 07:04:20|111142|111117|111111.4|111086.4|111142|111117|111110.1|111066.6|35
1740121470000|2025-02-21 07:04:30|111112.4|111087.4|111116.4|111091.4|111121.1|111096.1|111112.4|111087.4|24
1740121480000|2025-02-21 07:04:40|111117.3|111092.3|111107.8|111082.8|111117.3|111092.3|111104.2|111079.2|29
1740121490000|2025-02-21 07:04:50|111107|111082|111104.6|111079.6|111111.5|111086.5|111103.6|111078.6|17
1740121500000|2025-02-21 07:05:00|111102.9|111077.9|111114|111089|111121.9|111096.9|111102.9|111077.9|32
1740121510000|2025-02-21 07:05:10|111114.6|111089.6|111136.1|111086.1|111141.9|111103.1|111112.1|111085|30
1740121520000|2025-02-21 07:05:20|111136.4|111086.4|111138.3|111088.3|111140.2|111090.2|111136.4|111086.4|18
1740121530000|2025-02-21 07:05:30|111138.4|111088.4|111133.7|111083.7|111138.4|111088.4|111127.3|111077.3|19
1740121540000|2025-02-21 07:05:40|111133.1|111083.1|111124.9|111074.9|111133.1|111083.1|111124.4|111074.4|17
1740121550000|2025-02-21 07:05:50|111125.5|111075.5|111133.9|111083.9|111133.9|111083.9|111124.9|111074.9|16
1740121560000|2025-02-21 07:06:00|111133.8|111083.8|111137.8|111087.8|111139.3|111089.3|111133.8|111083.8|19
1740121570000|2025-02-21 07:06:10|111138.1|111088.1|111128.8|111078.8|111138.1|111088.1|111107.3|111062.1|24
1740121580000|2025-02-21 07:06:20|111128.7|111078.7|111139.9|111089.9|111143.7|111093.7|111128.7|111078.7|32
1740121590000|2025-02-21 07:06:30|111140.1|111090.1|111139.6|111089.6|111140.4|111090.4|111136.1|111086.1|21
1740121600000|2025-02-21 07:06:40|111138.7|111088.7|111135.1|111085.1|111138.7|111088.7|111127.6|111077.6|22
1740121610000|2025-02-21 07:06:50|111134.8|111084.8|111124.2|111074.2|111134.8|111084.8|111121.9|111071.9|21
1740121620000|2025-02-21 07:07:00|111124.7|111074.7|111120.6|111070.6|111124.7|111074.7|111120.5|111070.5|11
1740121630000|2025-02-21 07:07:10|111121.1|111071.1|111124.3|111074.3|111128.6|111078.6|111121.1|111071.1|21
1740121640000|2025-02-21 07:07:20|111123.3|111073.3|111126.4|111076.4|111126.4|111076.4|111120.7|111070.7|19
1740121650000|2025-02-21 07:07:30|111125.5|111075.5|111125.5|111075.5|111126.1|111076.1|111125.5|111075.5|4
1740121660000|2025-02-21 07:07:40|111124.3|111074.3|111121.7|111071.7|111125.5|111075.5|111119.7|111069.7|16
1740121670000|2025-02-21 07:07:50|111123|111073|111120.9|111070.9|111124.9|111074.9|111120.1|111070.1|13
1740121680000|2025-02-21 07:08:00|111122|111072|111124.4|111074.4|111124.7|111074.7|111121.5|111071.5|8
1740121690000|2025-02-21 07:08:10|111124.5|111074.5|111122.2|111072.2|111125.4|111075.4|111122.2|111072.2|7
1740121700000|2025-02-21 07:08:20|111123|111073|111119|111069|111123|111073|111118.1|111068.1|15
1740121710000|2025-02-21 07:08:30|111119.5|111069.5|111123.9|111073.9|111123.9|111073.9|111119.5|111069.5|9
1740121720000|2025-02-21 07:08:40|111123.8|111073.8|111122|111072|111123.8|111073.8|111121.3|111071.3|5
1740121730000|2025-02-21 07:08:50|111121|111071|111121.8|111071.8|111123.6|111073.6|111119.3|111069.3|23
1740121740000|2025-02-21 07:09:00|111123.5|111073.5|111122.2|111072.2|111126.8|111076.8|111119.8|111069.8|25
1740121750000|2025-02-21 07:09:10|111122.1|111072.1|111122.4|111072.4|111124.2|111074.2|111120.9|111070.9|17
1740121760000|2025-02-21 07:09:20|111120.7|111070.7|111127.8|111077.8|111127.8|111077.8|111119.4|111069.4|26
1740121770000|2025-02-21 07:09:30|111126.4|111076.4|111125|111075|111130.4|111080.4|111124|111074|26
1740121780000|2025-02-21 07:09:40|111124.4|111074.4|111100.1|111050.1|111124.4|111074.4|111100.1|111050.1|24
1740121790000|2025-02-21 07:09:50|111099.4|111049.4|111095.7|111045.7|111100.1|111050.1|111090|111040|20
1740121800000|2025-02-21 07:10:00|111094.3|111044.3|111106.9|111056.9|111108.3|111058.3|111094.3|111044.3|17
1740121810000|2025-02-21 07:10:10|111108.2|111058.2|111116.3|111066.3|111117.7|111067.7|111106.6|111056.6|28
1740121820000|2025-02-21 07:10:20|111116.5|111066.5|111108.1|111058.1|111117.4|111067.4|111105|111055|33
1740121830000|2025-02-21 07:10:30|111109.6|111059.6|111105|111055|111110.5|111060.5|111105|111055|22
1740121840000|2025-02-21 07:10:40|111106.2|111056.2|111108.7|111058.7|111110.8|111060.8|111105.3|111055.3|18
1740121850000|2025-02-21 07:10:50|111108.8|111058.8|111110.6|111060.6|111113.7|111063.7|111108.6|111058.6|13
1740121860000|2025-02-21 07:11:00|111109.4|111059.4|111108.1|111058.1|111110.3|111060.3|111106.3|111056.3|29
1740121870000|2025-02-21 07:11:10|111109.1|111059.1|111108.5|111058.5|111110.6|111060.6|111103.2|111053.2|30
1740121880000|2025-02-21 07:11:20|111105.2|111055.2|111107.7|111057.7|111109.5|111059.5|111099.8|111049.8|38
1740121890000|2025-02-21 07:11:30|111108.8|111058.8|111100.5|111050.5|111108.8|111058.8|111096.6|111046.6|23
1740121900000|2025-02-21 07:11:40|111099.2|111049.2|111099.9|111049.9|111102.3|111052.3|111096.4|111046.4|24
1740121910000|2025-02-21 07:11:50|111099|111049|111098.7|111048.7|111099.1|111049.1|111098.7|111048.7|4
1740121920000|2025-02-21 07:12:00|111098.8|111048.8|111086.8|111036.8|111100.3|111050.3|111085.3|111035.3|21
1740121930000|2025-02-21 07:12:10|111084|111034|111083.1|111033.1|111086.3|111036.3|111079.8|111029.8|20
1740121940000|2025-02-21 07:12:20|111081.9|111031.9|111067.4|111017.4|111081.9|111031.9|111064.1|111014.1|23
1740121950000|2025-02-21 07:12:30|111068.8|111018.8|111054.7|111029.7|111068.8|111030|111054.6|111017.4|6
1740121960000|2025-02-21 07:12:40|111055.8|111030.8|111063|111038|111066.1|111041.1|111055.8|111030.8|19
1740121970000|2025-02-21 07:12:50|111062|111037|111065.8|111040.8|111066.1|111041.1|111060.6|111035.6|12
1740121980000|2025-02-21 07:13:00|111066.8|111041.8|111065.1|111040.1|111071.3|111046.3|111063.3|111038.3|21
1740121990000|2025-02-21 07:13:10|111062.7|111037.7|111064.1|111039.1|111066.6|111041.6|111062.7|111037.7|19
1740122000000|2025-02-21 07:13:20|111064.2|111039.2|111063.9|111038.9|111066.5|111041.5|111061.5|111036.5|8
1740122010000|2025-02-21 07:13:30|111064.1|111039.1|111064.1|111039.1|111065.3|111040.3|111064.1|111039.1|5
1740122020000|2025-02-21 07:13:40|111064|111039|111064.4|111039.4|111064.7|111039.7|111064|111039|6
1740122030000|2025-02-21 07:13:50|111065.4|111040.4|111064.5|111039.5|111065.7|111040.7|111064.5|111039.5|5
1740122040000|2025-02-21 07:14:00|111064.6|111039.6|111064.5|111039.5|111068.2|111043.2|111064.5|111039.5|8
1740122050000|2025-02-21 07:14:10|111064.6|111039.6|111068.4|111043.4|111068.5|111043.5|111064.6|111039.6|9
1740122060000|2025-02-21 07:14:20|111067.4|111042.4|111087|111062|111088.6|111063.6|111067.4|111042.4|15
1740122070000|2025-02-21 07:14:30|111086|111061|111080.5|111055.5|111086|111061|111080.5|111055.5|10
1740122080000|2025-02-21 07:14:40|111081.1|111056.1|111092|111067|111093.9|111068.9|111078.9|111053.9|22
1740122090000|2025-02-21 07:14:50|111092.9|111067.9|111095.4|111070.4|111097.7|111072.7|111090|111065|23
1740122100000|2025-02-21 07:15:00|111096.4|111071.4|111089.4|111064.4|111096.4|111071.4|111089.4|111064.4|23
1740122110000|2025-02-21 07:15:10|111089.1|111064.1|111086.2|111061.2|111089.1|111064.1|111084.2|111059.2|26
1740122120000|2025-02-21 07:15:20|111085.3|111060.3|111088|111063|111094.3|111069.3|111085.3|111060.3|28
1740122130000|2025-02-21 07:15:30|111087.1|111062.1|111079.2|111054.2|111087.1|111062.1|111079.2|111054.2|14
1740122140000|2025-02-21 07:15:40|111078.6|111053.6|111078.1|111053.1|111079.6|111054.6|111076.8|111051.8|10
1740122150000|2025-02-21 07:15:50|111077.9|111052.9|111082.4|111057.4|111082.4|111057.4|111077.9|111052.9|10
1740122160000|2025-02-21 07:16:00|111082.3|111057.3|111081.8|111056.8|111082.3|111057.3|111081.8|111056.8|5
1740122170000|2025-02-21 07:16:10|111082.1|111057.1|111082.8|111057.8|111082.8|111057.8|111081.8|111056.8|7
1740122180000|2025-02-21 07:16:20|111083.6|111058.6|111082|111057|111084.4|111059.4|111082|111057|10
1740122190000|2025-02-21 07:16:30|111081.9|111056.9|111087.1|111062.1|111088.4|111063.4|111081.9|111056.9|15
1740122200000|2025-02-21 07:16:40|111086.8|111061.8|111086.9|111061.9|111089.8|111064.8|111086.2|111061.2|14
1740122210000|2025-02-21 07:16:50|111087.1|111062.1|111086.7|111061.7|111087.9|111062.9|111086.7|111061.7|9
1740122220000|2025-02-21 07:17:00|111087|111062|111090.2|111065.2|111092.4|111067.4|111085.2|111060.2|20
1740122230000|2025-02-21 07:17:10|111089.6|111064.6|111083.4|111058.4|111089.6|111064.6|111079.6|111054.6|13
1740122240000|2025-02-21 07:17:20|111083.2|111058.2|111082.2|111057.2|111085|111060|111082.2|111057.2|9
1740122250000|2025-02-21 07:17:30|111082|111057|111076.3|111051.3|111082|111057|111074.7|111049.7|13
1740122260000|2025-02-21 07:17:40|111075.4|111050.4|111059.5|111034.5|111075.4|111050.4|111059.5|111034.5|19
1740122270000|2025-02-21 07:17:50|111059.8|111034.8|111058|111033|111061|111036|111056.6|111031.6|12
1740122280000|2025-02-21 07:18:00|111058.4|111033.4|111073.6|111048.6|111074.1|111049.1|111049.8|111024.8|27
1740122290000|2025-02-21 07:18:10|111073.9|111048.9|111073.4|111048.4|111073.9|111048.9|111072.5|111047.5|8
1740122300000|2025-02-21 07:18:20|111072.5|111047.5|111072.1|111047.1|111072.7|111047.7|111071.8|111046.8|7
1740122310000|2025-02-21 07:18:30|111068.5|111043.5|111073.9|111048.9|111073.9|111048.9|111068.5|111043.5|12
1740122320000|2025-02-21 07:18:40|111075.8|111050.8|111079.2|111054.2|111082.3|111057.3|111075.8|111050.8|12
1740122330000|2025-02-21 07:18:50|111076.7|111051.7|111073.9|111048.9|111076.7|111051.7|111072|111047|9
1740122340000|2025-02-21 07:19:00|111074|111049|111076.5|111051.5|111076.5|111051.5|111073.7|111048.7|5
1740122350000|2025-02-21 07:19:10|111077.1|111052.1|111074.1|111049.1|111077.4|111052.4|111074.1|111049.1|5
1740122360000|2025-02-21 07:19:20|111074.9|111049.9|111074|111049|111076.4|111051.4|111074|111049|10
1740122370000|2025-02-21 07:19:30|111074.1|111049.1|111073.4|111048.4|111074.2|111049.2|111072.8|111047.8|7
1740122380000|2025-02-21 07:19:40|111072.7|111047.7|111067.3|111042.3|111072.7|111047.7|111067.3|111042.3|14
1740122390000|2025-02-21 07:19:50|111068.2|111043.2|111063.2|111038.2|111068.2|111043.2|111063.2|111038.2|13
1740122400000|2025-02-21 07:20:00|111063|111038|111063.2|111038.2|111063.5|111038.5|111063|111038|7
1740122410000|2025-02-21 07:20:10|111064.2|111039.2|111062.8|111037.8|111065|111040|111062.8|111037.8|9
1740122420000|2025-02-21 07:20:20|111060.4|111035.4|111051.9|111026.9|111060.4|111035.4|111050.8|111025.8|17
1740122430000|2025-02-21 07:20:30|111051.8|111026.8|111054.3|111029.3|111054.3|111029.3|111046|111021|20
1740122440000|2025-02-21 07:20:40|111054.2|111029.2|111052.1|111027.1|111054.7|111029.7|111052.1|111027.1|7
1740122450000|2025-02-21 07:20:50|111052.3|111027.3|111063.4|111038.4|111066.9|111041.9|111052.3|111027.3|24
1740122460000|2025-02-21 07:21:00|111063.3|111038.3|111058.9|111033.9|111064.4|111039.4|111058.9|111033.9|19
1740122470000|2025-02-21 07:21:10|111058.7|111033.7|111055|111030|111060.1|111035.1|111054.6|111029.6|14
1740122480000|2025-02-21 07:21:20|111055.4|111030.4|111054.2|111029.2|111055.4|111030.4|111053.8|111028.8|6
1740122490000|2025-02-21 07:21:30|111055.3|111030.3|111051.7|111026.7|111055.6|111030.6|111051.7|111026.7|8
1740122500000|2025-02-21 07:21:40|111052.2|111027.2|111049.1|111024.1|111054.9|111029.9|111048.4|111023.4|16
1740122510000|2025-02-21 07:21:50|111049.2|111024.2|111049.1|111024.1|111049.2|111024.2|111049.1|111024.1|4
1740122520000|2025-02-21 07:22:00|111050.4|111025.4|111043.1|111018.1|111050.5|111025.5|111043|111018|12
1740122530000|2025-02-21 07:22:10|111043|111018|111046.3|111021.3|111048.2|111023.2|111043|111018|17
1740122540000|2025-02-21 07:22:20|111046.4|111021.4|111043.6|111018.6|111046.8|111021.8|111043.6|111018.6|9
1740122550000|2025-02-21 07:22:30|111043.5|111018.5|111043.6|111018.6|111043.7|111018.7|111042.1|111017.1|13
1740122560000|2025-02-21 07:22:40|111043.5|111018.5|111041.8|111016.8|111043.5|111018.5|111040.4|111015.4|13
1740122570000|2025-02-21 07:22:50|111041.5|111016.5|111039.2|111014.2|111041.5|111016.5|111036.7|111011.7|16
1740122580000|2025-02-21 07:23:00|111038.4|111013.4|111031.1|110981.1|111052|111016.1|111027.3|110977.3|28
1740122590000|2025-02-21 07:23:10|111029.6|110979.6|111031|110981|111033.9|110983.9|111029.6|110979.6|18
1740122600000|2025-02-21 07:23:20|111031.2|110981.2|111037.1|110987.1|111038.5|110988.5|111030.1|110980.1|18
1740122610000|2025-02-21 07:23:30|111037.3|110987.3|111033.8|110983.8|111037.3|110987.3|111033.1|110983.1|17
1740122620000|2025-02-21 07:23:40|111033.9|110983.9|111035.3|110985.3|111035.3|110985.3|111030.5|110980.5|26
1740122630000|2025-02-21 07:23:50|111036.3|110986.3|111035.1|110985.1|111036.9|110986.9|111035.1|110985.1|9
1740122640000|2025-02-21 07:24:00|111035|110985|111041.5|110991.5|111043|110993|111035|110985|19
1740122650000|2025-02-21 07:24:10|111042|110992|111043.7|110993.7|111044.2|110994.2|111041.8|110991.8|7
1740122660000|2025-02-21 07:24:20|111043.9|110993.9|111040.5|110990.5|111043.9|110993.9|111039.4|110989.4|14
1740122670000|2025-02-21 07:24:30|111040.4|110990.4|111039.7|110989.7|111041.2|110991.2|111038.2|110988.2|11
1740122680000|2025-02-21 07:24:40|111038.5|110988.5|111036.7|110986.7|111038.5|110988.5|111033.3|110983.3|19
1740122690000|2025-02-21 07:24:50|111036.5|110986.5|111036.7|110986.7|111038.7|110988.7|111036|110986|7
1740122700000|2025-02-21 07:25:00|111036.6|110986.6|111035.6|110985.6|111039.5|110989.5|111035.6|110985.6|14
1740122710000|2025-02-21 07:25:10|111035.7|110985.7|111040.1|110990.1|111046.8|110996.8|111035.7|110985.7|19
1740122720000|2025-02-21 07:25:20|111039.9|110989.9|111038.6|110988.6|111041|110991|111038.5|110988.5|11
1740122730000|2025-02-21 07:25:30|111038.3|110988.3|111033.8|110983.8|111038.3|110988.3|111031.9|110981.9|15
1740122740000|2025-02-21 07:25:40|111033.5|110983.5|111038.9|110988.9|111039.4|110989.4|111032.7|110982.7|15
1740122750000|2025-02-21 07:25:50|111039.2|110989.2|111035.1|110985.1|111039.9|110989.9|111035.1|110985.1|15
1740122760000|2025-02-21 07:26:00|111034.5|110984.5|111035.9|110985.9|111037.6|110987.6|111030|110980|26
1740122770000|2025-02-21 07:26:10|111036.8|110986.8|111027.8|110977.8|111036.8|110986.8|111025.6|110975.6|18
1740122780000|2025-02-21 07:26:20|111028.2|110978.2|111031.1|110981.1|111032.5|110982.5|111028.2|110978.2|16
1740122790000|2025-02-21 07:26:30|111031.5|110981.5|111032.7|110982.7|111032.7|110982.7|111030.3|110980.3|5
1740122800000|2025-02-21 07:26:40|111032.9|110982.9|111032|110982|111034.4|110984.4|111031.1|110981.1|16
1740122810000|2025-02-21 07:26:50|111032.7|110982.7|111025.1|111000.1|111036.5|111000.1|111025.1|110981.2|12
1740122820000|2025-02-21 07:27:00|111028|111003|111028.6|111003.6|111028.7|111003.7|111026.6|111001.6|9
1740122830000|2025-02-21 07:27:10|111028.5|111003.5|111026.5|111001.5|111028.5|111003.5|111026.5|111001.5|6
1740122840000|2025-02-21 07:27:20|111026.3|111001.3|111021.6|110996.6|111027.5|111002.5|111021|110996|13
1740122850000|2025-02-21 07:27:30|111021|110996|111026.6|111001.6|111027.2|111002.2|111020.9|110995.9|26
1740122860000|2025-02-21 07:27:40|111026.7|111001.7|111032.1|111007.1|111032.2|111007.2|111025.6|111000.6|12
1740122870000|2025-02-21 07:27:50|111031.1|111006.1|111032.6|111007.6|111032.6|111007.6|111028.9|111003.9|20
1740122880000|2025-02-21 07:28:00|111031|111006|111036.2|111011.2|111036.2|111011.2|111031|111006|13
1740122890000|2025-02-21 07:28:10|111036.5|111011.5|111032.7|111007.7|111036.5|111011.5|111032.5|111007.5|17
1740122900000|2025-02-21 07:28:20|111032.9|111007.9|111029.8|111004.8|111032.9|111007.9|111029.8|111004.8|13
1740122910000|2025-02-21 07:28:30|111030.7|111005.7|111027.2|111002.2|111030.7|111005.7|111025.8|111000.8|15
1740122920000|2025-02-21 07:28:40|111027.1|111002.1|111028.9|111003.9|111029.9|111004.9|111026.8|111001.8|16
1740122930000|2025-02-21 07:28:50|111028.7|111003.7|111027.8|111002.8|111028.8|111003.8|111027.8|111002.8|15
1740122940000|2025-02-21 07:29:00|111027.1|111002.1|111027.2|111002.2|111027.6|111002.6|111024.8|110999.8|15
1740122950000|2025-02-21 07:29:10|111027.1|111002.1|111026.8|111001.8|111028.6|111003.6|111026.8|111001.8|10
1740122960000|2025-02-21 07:29:20|111027.9|111002.9|111036.8|111011.8|111036.8|111011.8|111027.9|111002.9|20
1740122970000|2025-02-21 07:29:30|111037.2|111012.2|111035|111010|111037.5|111012.5|111033.9|111008.9|22
1740122980000|2025-02-21 07:29:40|111034.9|111009.9|111032.5|111007.5|111037.6|111012.6|111032.2|111007.2|18
1740122990000|2025-02-21 07:29:50|111032.2|111007.2|111031.7|111006.7|111032.2|111007.2|111030.6|111005.6|9
1740123000000|2025-02-21 07:30:00|111031.5|111006.5|111042.8|111017.8|111043.1|111018.1|111031.5|111006.5|11
1740123010000|2025-02-21 07:30:10|111042.7|111017.7|111045|111020|111051.9|111026.9|111042.6|111017.6|21
1740123020000|2025-02-21 07:30:20|111045.1|111020.1|111052|111027|111053.7|111028.7|111045.1|111020.1|26
1740123030000|2025-02-21 07:30:30|111052.7|111027.7|111055|111030|111055|111030|111050.6|111025.6|19
1740123040000|2025-02-21 07:30:40|111055.3|111030.3|111054.6|111029.6|111059.1|111034.1|111054.2|111029.2|20
1740123050000|2025-02-21 07:30:50|111055.9|111030.9|111055.8|111030.8|111056.4|111031.4|111055.7|111030.7|10
1740123060000|2025-02-21 07:31:00|111053.5|111028.5|111039.9|111014.9|111054.3|111029.3|111038.8|111013.8|23
1740123070000|2025-02-21 07:31:10|111040.1|111015.1|111032.7|111007.7|111040.1|111015.1|111031.4|111006.4|26
1740123080000|2025-02-21 07:31:20|111029.6|111004.6|111046|111021|111046.6|111021.6|111029.6|111004.6|33
1740123090000|2025-02-21 07:31:30|111045.9|111020.9|111043.3|111018.3|111048.4|111023.4|111043.3|111018.3|17
1740123100000|2025-02-21 07:31:40|111043|111018|111042.7|111017.7|111043|111018|111037.9|111012.9|15
1740123110000|2025-02-21 07:31:50|111043|111018|111045.2|111020.2|111048|111023|111042.7|111017.7|18
1740123120000|2025-02-21 07:32:00|111045.7|111020.7|111043.3|111018.3|111046.3|111021.3|111041.6|111016.6|12
1740123130000|2025-02-21 07:32:10|111043.4|111018.4|111041.3|111016.3|111043.4|111018.4|111041.3|111016.3|10
1740123140000|2025-02-21 07:32:20|111041.8|111016.8|111041.4|111016.4|111042.1|111017.1|111040.8|111015.8|6
1740123150000|2025-02-21 07:32:30|111041.3|111016.3|111036.8|111011.8|111041.3|111016.3|111034.2|111009.2|23
1740123160000|2025-02-21 07:32:40|111037.2|111012.2|111037.1|111012.1|111038.3|111013.3|111036.9|111011.9|6
1740123170000|2025-02-21 07:32:50|111037|111012|111038.2|111013.2|111038.6|111013.6|111035.7|111010.7|18
1740123180000|2025-02-21 07:33:00|111037.4|111012.4|111038.6|111013.6|111038.6|111013.6|111037.4|111012.4|9
1740123190000|2025-02-21 07:33:10|111038.8|111013.8|111042.5|111017.5|111042.5|111017.5|111037.6|111012.6|17
1740123200000|2025-02-21 07:33:20|111042.4|111017.4|111038.2|111013.2|111042.8|111017.8|111036.3|111011.3|14
1740123210000|2025-02-21 07:33:30|111038.3|111013.3|111039.8|111014.8|111040.4|111015.4|111036.9|111011.9|13
1740123220000|2025-02-21 07:33:40|111040.7|111015.7|111044.8|111019.8|111044.8|111019.8|111038.3|111013.3|12
1740123230000|2025-02-21 07:33:50|111043.5|111018.5|111035.8|111010.8|111043.5|111018.5|111035.8|111010.8|12
1740123240000|2025-02-21 07:34:00|111035.7|111010.7|111037.4|111012.4|111037.7|111012.7|111032.5|111007.5|13
1740123250000|2025-02-21 07:34:10|111037.5|111012.5|111038.2|111013.2|111038.4|111013.4|111037.5|111012.5|6
1740123260000|2025-02-21 07:34:20|111036.8|111011.8|111037.7|111012.7|111037.7|111012.7|111035.3|111010.3|5
1740123270000|2025-02-21 07:34:30|111037.8|111012.8|111036.3|111011.3|111037.8|111012.8|111035.6|111010.6|10
1740123280000|2025-02-21 07:34:40|111036.2|111011.2|111034.7|111009.7|111036.6|111011.6|111034.7|111009.7|9
1740123290000|2025-02-21 07:34:50|111035.3|111010.3|111038.7|111013.7|111040.5|111015.5|111031.7|111006.7|25
1740123300000|2025-02-21 07:35:00|111038.4|111013.4|111036.6|111011.6|111039.6|111014.6|111035.1|111010.1|10
1740123310000|2025-02-21 07:35:10|111036.7|111011.7|111035.9|111010.9|111038.7|111013.7|111035.1|111010.1|7
1740123320000|2025-02-21 07:35:20|111036.2|111011.2|111041.2|111016.2|111041.2|111016.2|111035.6|111010.6|9
1740123330000|2025-02-21 07:35:30|111041.3|111016.3|111036.6|111011.6|111042|111017|111034.9|111009.9|15
1740123340000|2025-02-21 07:35:40|111036.8|111011.8|111036.5|111011.5|111037.4|111012.4|111032.6|111007.6|19
1740123350000|2025-02-21 07:35:50|111036.6|111011.6|111036.3|111011.3|111036.6|111011.6|111036.3|111011.3|4
1740123360000|2025-02-21 07:36:00|111036.2|111011.2|111036.5|111011.5|111036.8|111011.8|111036.2|111011.2|5
1740123370000|2025-02-21 07:36:10|111036.4|111011.4|111034.9|111009.9|111036.5|111011.5|111034.9|111009.9|9
1740123380000|2025-02-21 07:36:20|111035.1|111010.1|111043.8|111018.8|111044|111019|111035.1|111010.1|14
1740123390000|2025-02-21 07:36:30|111043.9|111018.9|111040.6|111015.6|111044.6|111019.6|111037.7|111012.7|20
1740123400000|2025-02-21 07:36:40|111040.5|111015.5|111040.4|111015.4|111040.9|111015.9|111040.1|111015.1|8
1740123410000|2025-02-21 07:36:50|111040.5|111015.5|111040|111015|111041.5|111016.5|111039.1|111014.1|12
1740123420000|2025-02-21 07:37:00|111039.1|111014.1|111045.9|111020.9|111047.2|111022.2|111039.1|111014.1|29
1740123430000|2025-02-21 07:37:10|111045.4|111020.4|111047.2|111022.2|111048.3|111023.3|111045.4|111020.4|16
1740123440000|2025-02-21 07:37:20|111047.3|111022.3|111047.1|111022.1|111047.4|111022.4|111045.8|111020.8|23
1740123450000|2025-02-21 07:37:30|111047.4|111022.4|111040.3|111015.3|111047.4|111022.4|111035.9|111010.9|20
1740123460000|2025-02-21 07:37:40|111040.2|111015.2|111037.1|111012.1|111040.8|111015.8|111035.4|111010.4|23
1740123470000|2025-02-21 07:37:50|111036.7|111011.7|111042.6|111017.6|111044|111019|111036.7|111011.7|18
1740123480000|2025-02-21 07:38:00|111042.5|111017.5|111044.4|111019.4|111044.4|111019.4|111039.7|111014.7|25
1740123490000|2025-02-21 07:38:10|111044.8|111019.8|111048.3|111023.3|111048.3|111023.3|111042.8|111017.8|18
1740123500000|2025-02-21 07:38:20|111047.2|111022.2|111056.7|111031.7|111056.7|111031.7|111047.2|111022.2|15
1740123510000|2025-02-21 07:38:30|111056.2|111031.2|111059.2|111034.2|111059.2|111034.2|111056.2|111031.2|8
1740123520000|2025-02-21 07:38:40|111059.1|111034.1|111065.9|111040.9|111067.2|111042.2|111057.7|111032.7|21
1740123530000|2025-02-21 07:38:50|111066.4|111041.4|111071.7|111046.7|111073.5|111048.5|111066.4|111041.4|15
1740123540000|2025-02-21 07:39:00|111073.3|111048.3|111072.4|111047.4|111074.1|111049.1|111072.4|111047.4|11
1740123550000|2025-02-21 07:39:10|111071.8|111046.8|111071.1|111046.1|111072.6|111047.6|111065.4|111040.4|27
1740123560000|2025-02-21 07:39:20|111070.8|111045.8|111063.5|111038.5|111070.8|111045.8|111063.5|111038.5|14
1740123570000|2025-02-21 07:39:30|111065.4|111040.4|111062.5|111037.5|111065.4|111040.4|111059.4|111034.4|23
1740123580000|2025-02-21 07:39:40|111062.3|111037.3|111063.2|111038.2|111063.2|111038.2|111062.2|111037.2|9
1740123590000|2025-02-21 07:39:50|111062.3|111037.3|111068.1|111043.1|111068.6|111043.6|111060.8|111035.8|12
1740123600000|2025-02-21 07:40:00|111069.1|111044.1|111068.3|111043.3|111072.4|111047.4|111067.9|111042.9|19
1740123610000|2025-02-21 07:40:10|111069|111044|111074.1|111049.1|111074.1|111049.1|111069|111044|11
1740123620000|2025-02-21 07:40:20|111075.1|111050.1|111085.2|111060.2|111086.5|111061.5|111070.7|111045.7|26
1740123630000|2025-02-21 07:40:30|111082.3|111057.3|111069|111044|111086.6|111061.6|111066.4|111041.4|27
1740123640000|2025-02-21 07:40:40|111070|111045|111068.3|111043.3|111070|111045|111067.1|111042.1|14
1740123650000|2025-02-21 07:40:50|111068.1|111043.1|111073.4|111048.4|111076.2|111051.2|111068.1|111043.1|24
1740123660000|2025-02-21 07:41:00|111073.7|111048.7|111069|111044|111073.7|111048.7|111069|111044|11
1740123670000|2025-02-21 07:41:10|111067.4|111042.4|111072.3|111047.3|111072.6|111047.6|111065.9|111040.9|20
1740123680000|2025-02-21 07:41:20|111072.5|111047.5|111069.1|111044.1|111072.8|111047.8|111069.1|111044.1|8
1740123690000|2025-02-21 07:41:30|111070.3|111045.3|111073.2|111048.2|111074.8|111049.8|111070.3|111045.3|17
1740123700000|2025-02-21 07:41:40|111073|111048|111074.5|111049.5|111075|111050|111073|111048|13
1740123710000|2025-02-21 07:41:50|111074.6|111049.6|111075.8|111050.8|111075.8|111050.8|111073.7|111048.7|11
1740123720000|2025-02-21 07:42:00|111076|111051|111081.6|111056.6|111081.6|111056.6|111076|111051|6
1740123730000|2025-02-21 07:42:10|111078.4|111053.4|111077.5|111052.5|111082.8|111057.8|111076|111051|28
1740123740000|2025-02-21 07:42:20|111077.1|111052.1|111075.5|111050.5|111077.2|111052.2|111073.6|111048.6|12
1740123750000|2025-02-21 07:42:30|111075.2|111050.2|111073.2|111048.2|111075.2|111050.2|111071.8|111046.8|16
1740123760000|2025-02-21 07:42:40|111073.3|111048.3|111066.3|111041.3|111073.3|111048.3|111065.4|111040.4|21
1740123770000|2025-02-21 07:42:50|111066.7|111041.7|111068.1|111043.1|111069.8|111044.8|111066.7|111041.7|19
1740123780000|2025-02-21 07:43:00|111066.7|111041.7|111076.5|111051.5|111078.3|111053.3|111066.7|111041.7|26
1740123790000|2025-02-21 07:43:10|111075.7|111050.7|111075.7|111050.7|111075.7|111050.7|111075.6|111050.6|3
1740123800000|2025-02-21 07:43:20|111075|111050|111073.9|111048.9|111075.5|111050.5|111073.9|111048.9|12
1740123810000|2025-02-21 07:43:30|111074|111049|111072.8|111047.8|111075.2|111050.2|111072.8|111047.8|11
1740123820000|2025-02-21 07:43:40|111071.9|111046.9|111071.5|111046.5|111071.9|111046.9|111071.5|111046.5|4
1740123830000|2025-02-21 07:43:50|111071.4|111046.4|111070.9|111045.9|111071.8|111046.8|111070.9|111045.9|5
1740123840000|2025-02-21 07:44:00|111070.6|111045.6|111072.8|111047.8|111073.4|111048.4|111070.1|111045.1|10
1740123850000|2025-02-21 07:44:10|111072.9|111047.9|111075|111050|111075|111050|111072.7|111047.7|11
1740123860000|2025-02-21 07:44:20|111075.1|111050.1|111076.8|111051.8|111080.5|111055.5|111075.1|111050.1|14
1740123870000|2025-02-21 07:44:30|111076.7|111051.7|111073.4|111048.4|111076.7|111051.7|111072.8|111047.8|12
1740123880000|2025-02-21 07:44:40|111073.1|111048.1|111061.6|111036.6|111073.4|111048.4|111061.6|111036.6|17
1740123890000|2025-02-21 07:44:50|111060.2|111035.2|111035|111010|111060.2|111035.2|111035|111010|31
1740123900000|2025-02-21 07:45:00|111034.7|111009.7|111036.1|111011.1|111036.2|111011.2|111033.2|111008.2|22
1740123910000|2025-02-21 07:45:10|111036.6|111011.6|111031.9|111006.9|111037.1|111012.1|111031|111006|15
1740123920000|2025-02-21 07:45:20|111033.2|111008.2|111031|111006|111033.2|111008.2|111027.6|111002.6|19
1740123930000|2025-02-21 07:45:30|111031.3|111006.3|111030.4|111005.4|111032.9|111007.9|111027.5|111002.5|25
1740123940000|2025-02-21 07:45:40|111030.1|111005.1|111031.6|111006.6|111032.9|111007.9|111027.3|111002.3|17
1740123950000|2025-02-21 07:45:50|111032.1|111007.1|111033|111008|111033|111008|111032.1|111007.1|4
1740123960000|2025-02-21 07:46:00|111032.9|111007.9|111042.3|111017.3|111043.2|111018.2|111026.1|111001.1|32
1740123970000|2025-02-21 07:46:10|111043.1|111018.1|111046.7|111021.7|111046.7|111021.7|111042.3|111017.3|16
1740123980000|2025-02-21 07:46:20|111046.9|111021.9|111046.8|111021.8|111046.9|111021.9|111046.8|111021.8|2
1740123990000|2025-02-21 07:46:30|111046.9|111021.9|111046|111021|111047.8|111022.8|111045.8|111020.8|7
1740124000000|2025-02-21 07:46:40|111046.3|111021.3|111046.2|111021.2|111047|111022|111045.5|111020.5|9
1740124010000|2025-02-21 07:46:50|111045.3|111020.3|111049.2|111024.2|111052.3|111027.3|111044|111019|20
1740124020000|2025-02-21 07:47:00|111048.8|111023.8|111047.2|111022.2|111049.6|111024.6|111045.1|111020.1|25
1740124030000|2025-02-21 07:47:10|111048|111023|111059.2|111034.2|111059.2|111034.2|111047.9|111022.9|22
1740124040000|2025-02-21 07:47:20|111059.5|111034.5|111061|111036|111063.3|111038.3|111058.7|111033.7|19
1740124050000|2025-02-21 07:47:30|111060.9|111035.9|111048.4|111023.4|111061.2|111036.2|111048.2|111023.2|19
1740124060000|2025-02-21 07:47:40|111048.3|111023.3|111049.2|111024.2|111052.4|111027.4|111047.2|111022.2|19
1740124070000|2025-02-21 07:47:50|111049.1|111024.1|111056.8|111031.8|111058.3|111033.3|111049|111024|24
1740124080000|2025-02-21 07:48:00|111056.4|111031.4|111053.3|111028.3|111058.1|111033.1|111052.2|111027.2|27
1740124090000|2025-02-21 07:48:10|111053.6|111028.6|111055.8|111030.8|111056.5|111031.5|111053.6|111028.6|13
1740124100000|2025-02-21 07:48:20|111055|111030|111053.6|111028.6|111055.8|111030.8|111046.4|111021.4|31
1740124110000|2025-02-21 07:48:30|111054.1|111029.1|111056.1|111031.1|111056.1|111031.1|111053.5|111028.5|15
1740124120000|2025-02-21 07:48:40|111056.3|111031.3|111056.1|111031.1|111057.3|111032.3|111054.5|111029.5|6
1740124130000|2025-02-21 07:48:50|111055.2|111030.2|111054.8|111029.8|111056.2|111031.2|111053.7|111028.7|12
1740124140000|2025-02-21 07:49:00|111054.9|111029.9|111057.6|111032.6|111058.3|111033.3|111050.4|111025.4|22
1740124150000|2025-02-21 07:49:10|111057.9|111032.9|111058.5|111033.5|111058.5|111033.5|111055.8|111030.8|18
1740124160000|2025-02-21 07:49:20|111058.6|111033.6|111053.6|111028.6|111059.8|111034.8|111053.6|111028.6|21
1740124170000|2025-02-21 07:49:30|111053.1|111028.1|111051.4|111026.4|111055.5|111030.5|111051.4|111026.4|17
1740124180000|2025-02-21 07:49:40|111051.6|111026.6|111058.2|111033.2|111058.2|111033.2|111051.6|111026.6|6
1740124190000|2025-02-21 07:49:50|111058|111033|111060.5|111035.5|111061.3|111036.3|111057.4|111032.4|11
1740124200000|2025-02-21 07:50:00|111060.7|111035.7|111052.4|111027.4|111063.5|111038.5|111051.7|111026.7|15
1740124210000|2025-02-21 07:50:10|111053.1|111028.1|111063.5|111038.5|111064.8|111039.8|111051.2|111026.2|32
1740124220000|2025-02-21 07:50:20|111063.7|111038.7|111057.5|111032.5|111063.7|111038.7|111052.5|111027.5|21
1740124230000|2025-02-21 07:50:30|111058.2|111033.2|111059.8|111034.8|111059.8|111034.8|111058.2|111033.2|9
1740124240000|2025-02-21 07:50:40|111059.4|111034.4|111058.1|111033.1|111059.9|111034.9|111057.4|111032.4|14
1740124250000|2025-02-21 07:50:50|111057.6|111032.6|111052.6|111027.6|111058.1|111033.1|111050.7|111025.7|14
1740124260000|2025-02-21 07:51:00|111052.7|111027.7|111052.1|111027.1|111053|111028|111051.5|111026.5|10
1740124270000|2025-02-21 07:51:10|111046.8|111021.8|111053.8|111028.8|111053.8|111028.8|111046.8|111021.8|11
1740124280000|2025-02-21 07:51:20|111053.2|111028.2|111053.8|111028.8|111054.7|111029.7|111051|111026|13
1740124290000|2025-02-21 07:51:30|111054.7|111029.7|111059.2|111034.2|111060.5|111035.5|111054.7|111029.7|15
1740124300000|2025-02-21 07:51:40|111058.9|111033.9|111058.1|111033.1|111060.8|111035.8|111057.4|111032.4|14
1740124310000|2025-02-21 07:51:50|111057.6|111032.6|111051.1|111026.1|111057.6|111032.6|111051|111026|9
1740124320000|2025-02-21 07:52:00|111051.7|111026.7|111060.8|111035.8|111060.8|111035.8|111049.2|111024.2|19
1740124330000|2025-02-21 07:52:10|111061.4|111036.4|111058.3|111033.3|111062.8|111037.8|111058.3|111033.3|13
1740124340000|2025-02-21 07:52:20|111057.5|111032.5|111060.1|111035.1|111061.9|111036.9|111057.5|111032.5|16
1740124350000|2025-02-21 07:52:30|111060.2|111035.2|111061.1|111036.1|111061.3|111036.3|111058.4|111033.4|17
1740124360000|2025-02-21 07:52:40|111061.2|111036.2|111055.7|111030.7|111061.6|111036.6|111055.7|111030.7|8
1740124370000|2025-02-21 07:52:50|111056.5|111031.5|111060.1|111035.1|111060.1|111035.1|111056.5|111031.5|13
1740124380000|2025-02-21 07:53:00|111060.2|111035.2|111058|111033|111060.4|111035.4|111058|111033|12
1740124390000|2025-02-21 07:53:10|111057.9|111032.9|111057.6|111032.6|111059.6|111034.6|111056.9|111031.9|16
1740124400000|2025-02-21 07:53:20|111058.9|111033.9|111056.5|111031.5|111060.2|111035.2|111054.6|111029.6|22
1740124410000|2025-02-21 07:53:30|111057.3|111032.3|111066.3|111041.3|111067.2|111042.2|111046.5|111021.5|19
1740124420000|2025-02-21 07:53:40|111067.4|111042.4|111070.2|111045.2|111072.5|111047.5|111066.6|111041.6|23
1740124430000|2025-02-21 07:53:50|111069.8|111044.8|111072.6|111047.6|111074.8|111049.8|111068.4|111043.4|16
1740124440000|2025-02-21 07:54:00|111072.1|111047.1|111072|111047|111073.6|111048.6|111069.7|111044.7|20
1740124450000|2025-02-21 07:54:10|111072.1|111047.1|111074.9|111049.9|111078.4|111053.4|111071.3|111046.3|22
1740124460000|2025-02-21 07:54:20|111073.7|111048.7|111072.8|111047.8|111074.6|111049.6|111070.4|111045.4|18
1740124470000|2025-02-21 07:54:30|111073|111048|111076|111051|111078.1|111053.1|111072.1|111047.1|16
1740124480000|2025-02-21 07:54:40|111075.9|111050.9|111079.6|111054.6|111081.1|111056.1|111075.9|111050.9|21
1740124490000|2025-02-21 07:54:50|111079.8|111054.8|111075.7|111050.7|111079.8|111054.8|111074.3|111049.3|20
1740124500000|2025-02-21 07:55:00|111076|111051|111077.4|111052.4|111078.5|111053.5|111074.6|111049.6|18
1740124510000|2025-02-21 07:55:10|111084|111059|111078.5|111053.5|111091.9|111066.9|111078.5|111053.5|28
1740124520000|2025-02-21 07:55:20|111078.7|111053.7|111087.2|111062.2|111087.5|111062.5|111078.7|111053.7|9
1740124530000|2025-02-21 07:55:30|111087.5|111062.5|111097.5|111072.5|111098.5|111073.5|111086.3|111061.3|48
1740124540000|2025-02-21 07:55:40|111096.3|111071.3|111109.4|111084.4|111110.8|111085.8|111096.3|111071.3|31
1740124550000|2025-02-21 07:55:50|111108.4|111083.4|111104.3|111079.3|111109.1|111084.1|111100|111075|26
1740124560000|2025-02-21 07:56:00|111102.6|111077.6|111105.6|111080.6|111106.4|111081.4|111101.8|111076.8|16
1740124570000|2025-02-21 07:56:10|111105.5|111080.5|111106.8|111081.8|111107.5|111082.5|111102.2|111077.2|21
1740124580000|2025-02-21 07:56:20|111106.7|111081.7|111102.4|111077.4|111106.9|111081.9|111102.4|111077.4|14
1740124590000|2025-02-21 07:56:30|111103.3|111078.3|111109.5|111084.5|111109.5|111084.5|111103|111078|20
1740124600000|2025-02-21 07:56:40|111108.2|111083.2|111098|111073|111108.2|111083.2|111097.8|111072.8|16
1740124610000|2025-02-21 07:56:50|111098.3|111073.3|111095.6|111070.6|111101.3|111076.3|111095.6|111070.6|14
1740124620000|2025-02-21 07:57:00|111095.3|111070.3|111082.6|111057.6|111097.1|111072.1|111081.1|111056.1|39
1740124630000|2025-02-21 07:57:10|111081.9|111056.9|111082.8|111057.8|111086.5|111061.5|111081.1|111056.1|29
1740124640000|2025-02-21 07:57:20|111082.7|111057.7|111079.6|111054.6|111086.7|111061.7|111077.2|111052.2|29
1740124650000|2025-02-21 07:57:30|111078.7|111053.7|111081.1|111056.1|111083.6|111058.6|111077.6|111052.6|25
1740124660000|2025-02-21 07:57:40|111082.3|111057.3|111084.6|111059.6|111088.7|111063.7|111079.9|111054.9|26
1740124670000|2025-02-21 07:57:50|111084.2|111059.2|111081.9|111056.9|111085|111060|111081.4|111056.4|19
1740124680000|2025-02-21 07:58:00|111080.9|111055.9|111090.4|111065.4|111095.2|111070.2|111079.4|111054.4|27
1740124690000|2025-02-21 07:58:10|111090.6|111065.6|111084|111059|111091.5|111066.5|111083.2|111058.2|19
1740124700000|2025-02-21 07:58:20|111084.2|111059.2|111084.2|111059.2|111086.1|111061.1|111083.1|111058.1|12
1740124710000|2025-02-21 07:58:30|111084.1|111059.1|111073.8|111048.8|111084.1|111059.1|111072.1|111047.1|30
1740124720000|2025-02-21 07:58:40|111073.9|111048.9|111076.2|111051.2|111081.2|111056.2|111073.5|111048.5|13
1740124730000|2025-02-21 07:58:50|111075.1|111050.1|111082.7|111057.7|111082.7|111057.7|111071.8|111046.8|26
1740124740000|2025-02-21 07:59:00|111082.2|111057.2|111085.2|111060.2|111086.3|111061.3|111082.2|111057.2|23
1740124750000|2025-02-21 07:59:10|111086.5|111061.5|111088.2|111063.2|111088.2|111063.2|111084.5|111059.5|20
1740124760000|2025-02-21 07:59:20|111087.1|111062.1|111070.6|111045.6|111088.2|111063.2|111069|111044|29
1740124770000|2025-02-21 07:59:30|111069.7|111044.7|111073.3|111048.3|111073.3|111048.3|111068.8|111043.8|23
1740124780000|2025-02-21 07:59:40|111074.1|111049.1|111068.9|111043.9|111074.2|111049.2|111068.1|111043.1|27
1740124790000|2025-02-21 07:59:50|111068.1|111043.1|111078.4|111053.4|111079.8|111054.8|111068.1|111043.1|33
1740124800000|2025-02-21 08:00:00|111073.8|111048.8|111064.8|111039.8|111085.7|111060.7|111058.9|111033.9|53
1740124810000|2025-02-21 08:00:10|111065.5|111040.5|111059.4|111034.4|111067.8|111042.8|111059.1|111034.1|23
1740124820000|2025-02-21 08:00:20|111058.9|111033.9|111061.8|111036.8|111064.4|111039.4|111058.9|111033.9|16
1740124830000|2025-02-21 08:00:30|111061.7|111036.7|111066.7|111041.7|111070.4|111045.4|111061.4|111036.4|33
1740124840000|2025-02-21 08:00:40|111065.9|111040.9|111065.9|111040.9|111066.7|111041.7|111065.9|111040.9|5
1740124850000|2025-02-21 08:00:50|111065.8|111040.8|111057.6|111032.6|111069.3|111044.3|111056.2|111031.2|37
1740124860000|2025-02-21 08:01:00|111057.5|111032.5|111054.5|111029.5|111060.6|111035.6|111054.5|111029.5|27
1740124870000|2025-02-21 08:01:10|111054.3|111029.3|111047.6|111022.6|111060.2|111035.2|111047.6|111022.6|29
1740124880000|2025-02-21 08:01:20|111045.6|111020.6|111049.7|111024.7|111052.5|111027.5|111045.6|111020.6|24
1740124890000|2025-02-21 08:01:30|111051|111026|111052.2|111027.2|111053.7|111028.7|111051|111026|17
1740124900000|2025-02-21 08:01:40|111052.5|111027.5|111059.5|111034.5|111061.1|111036.1|111052.5|111027.5|21
1740124910000|2025-02-21 08:01:50|111058.9|111033.9|111049|111024|111058.9|111033.9|111048.7|111023.7|16
1740124920000|2025-02-21 08:02:00|111048.9|111023.9|111057.7|111032.7|111061.9|111036.9|111044.8|111019.8|34
1740124930000|2025-02-21 08:02:10|111058|111033|111057.4|111032.4|111059.9|111034.9|111057.4|111032.4|9
1740124940000|2025-02-21 08:02:20|111057.5|111032.5|111065.8|111040.8|111065.9|111040.9|111057.1|111032.1|9
1740124950000|2025-02-21 08:02:30|111064.7|111039.7|111048|111023|111064.7|111039.7|111046.8|111021.8|24
1740124960000|2025-02-21 08:02:40|111047.9|111022.9|111035.7|111010.7|111048.4|111023.4|111034.9|111009.9|27
1740124970000|2025-02-21 08:02:50|111036.3|111011.3|111013.9|110988.9|111037|111012|111013.3|110988.3|31
1740124980000|2025-02-21 08:03:00|111013.7|110988.7|111020.3|110995.3|111020.5|110995.5|111013|110988|34
1740124990000|2025-02-21 08:03:10|111021.5|110996.5|111017|110992|111025.2|111000.2|111015.2|110990.2|30
1740125000000|2025-02-21 08:03:20|111020.7|110995.7|111017.7|110992.7|111023|110998|111017.5|110992.5|29
1740125010000|2025-02-21 08:03:30|111017.6|110992.6|111019.7|110994.7|111021.9|110996.9|111017|110992|34
1740125020000|2025-02-21 08:03:40|111020.8|110995.8|111023.7|110998.7|111024|110999|111018.1|110993.1|21
1740125030000|2025-02-21 08:03:50|111024.1|110999.1|111022.8|110997.8|111024.3|110999.3|111022.3|110997.3|11
1740125040000|2025-02-21 08:04:00|111022.7|110997.7|111019.7|110994.7|111029.7|111004.7|111019.7|110994.7|33
1740125050000|2025-02-21 08:04:10|111016.4|110991.4|111024.1|110999.1|111024.7|110999.7|111016.4|110991.4|40
1740125060000|2025-02-21 08:04:20|111024.6|110999.6|111023.3|110998.3|111025.5|111000.5|111022.4|110997.4|32
1740125070000|2025-02-21 08:04:30|111023.4|110998.4|111014.7|110989.7|111025.1|111000.1|111014.6|110989.6|26
1740125080000|2025-02-21 08:04:40|111013.6|110988.6|111013|110988|111016.1|110991.1|111012.6|110987.6|22
1740125090000|2025-02-21 08:04:50|111013.6|110988.6|111024.4|110999.4|111025.8|111000.8|111012.6|110987.6|31
1740125100000|2025-02-21 08:05:00|111024.6|110999.6|111014.4|110989.4|111025.8|111000.8|111013.8|110988.8|29
1740125110000|2025-02-21 08:05:10|111015.3|110990.3|111033.2|110983.2|111038.6|110995.9|111014|110983.2|34
1740125120000|2025-02-21 08:05:20|111034.3|110984.3|111032.3|110982.3|111034.7|110984.7|111027.9|110977.9|26
1740125130000|2025-02-21 08:05:30|111031.9|110981.9|111027.1|110977.1|111035.8|110985.8|111022.7|110972.7|29
1740125140000|2025-02-21 08:05:40|111026.2|110976.2|111025.9|110975.9|111029.1|110979.1|111022.2|110972.2|24
1740125150000|2025-02-21 08:05:50|111025.7|110975.7|111028.2|110978.2|111029.7|110979.7|111022.7|110972.7|23
1740125160000|2025-02-21 08:06:00|111028.6|110978.6|111024|110974|111028.6|110978.6|111024|110974|16
1740125170000|2025-02-21 08:06:10|111023.9|110973.9|111006.3|110956.3|111023.9|110973.9|111003.6|110953.6|37
1740125180000|2025-02-21 08:06:20|111006|110956|111009.2|110959.2|111012.4|110962.4|111006|110956|22
1740125190000|2025-02-21 08:06:30|111009.4|110959.4|111006.4|110956.4|111009.7|110959.7|111005.3|110955.3|28
1740125200000|2025-02-21 08:06:40|111005.5|110955.5|111006.5|110956.5|111007.3|110957.3|111005.5|110955.5|13
1740125210000|2025-02-21 08:06:50|111006.4|110956.4|111010.1|110960.1|111010.1|110960.1|111006.4|110956.4|11
1740125220000|2025-02-21 08:07:00|111010.3|110960.3|111011.6|110961.6|111013|110963|111007.1|110957.1|21
1740125230000|2025-02-21 08:07:10|111010.7|110960.7|111005|110955|111010.7|110960.7|111003.2|110953.2|21
1740125240000|2025-02-21 08:07:20|111004.5|110954.5|111005.4|110955.4|111006.1|110956.1|111000.7|110950.7|23
1740125250000|2025-02-21 08:07:30|111005.3|110955.3|111008.2|110958.2|111010.4|110960.4|111005.3|110955.3|18
1740125260000|2025-02-21 08:07:40|111007.1|110957.1|111008.1|110958.1|111008.1|110958.1|111001.4|110951.4|23
1740125270000|2025-02-21 08:07:50|111008.3|110958.3|111012.3|110962.3|111012.8|110962.8|111003.1|110953.1|23
1740125280000|2025-02-21 08:08:00|111012.8|110962.8|111004.9|110954.9|111017.8|110967.8|111004.6|110954.6|24
1740125290000|2025-02-21 08:08:10|111005.4|110955.4|111007.9|110957.9|111008.8|110958.8|111005.4|110955.4|17
1740125300000|2025-02-21 08:08:20|111010.1|110960.1|111005|110955|111012.1|110962.1|111004|110954|32
1740125310000|2025-02-21 08:08:30|111004.8|110954.8|110988.1|110938.1|111004.8|110954.8|110986.2|110936.2|34
1740125320000|2025-02-21 08:08:40|110987.6|110937.6|110989.2|110939.2|110993.5|110943.5|110986.2|110936.2|34
1740125330000|2025-02-21 08:08:50|110989.1|110939.1|110988.7|110938.7|110989.7|110939.7|110987.1|110937.1|11
1740125340000|2025-02-21 08:09:00|110988.8|110938.8|110989.2|110939.2|110995.6|110945.6|110987|110937|43
1740125350000|2025-02-21 08:09:10|110988.6|110938.6|110998.2|110948.2|110998.9|110948.9|110988.6|110938.6|29
1740125360000|2025-02-21 08:09:20|110998.8|110948.8|111006.9|110956.9|111006.9|110956.9|110997|110947|23
1740125370000|2025-02-21 08:09:30|111007.4|110957.4|111008.8|110958.8|111011.2|110961.2|111003.2|110953.2|25
1740125380000|2025-02-21 08:09:40|111008.3|110958.3|111005|110955|111008.3|110958.3|111005|110955|8
1740125390000|2025-02-21 08:09:50|111004.7|110954.7|111000.9|110950.9|111007.2|110957.2|111000.9|110950.9|19
1740125400000|2025-02-21 08:10:00|111001.2|110951.2|111011.7|110961.7|111012.9|110962.9|111001.2|110951.2|27
1740125410000|2025-02-21 08:10:10|111012.4|110962.4|111012|110962|111016.8|110966.8|111011.5|110961.5|28
1740125420000|2025-02-21 08:10:20|111011.9|110961.9|111002.9|110952.9|111012.2|110962.2|111002.9|110952.9|18
1740125430000|2025-02-21 08:10:30|111004.9|110954.9|111004.5|110954.5|111006.2|110956.2|111002.5|110952.5|24
1740125440000|2025-02-21 08:10:40|111005.3|110955.3|111013.1|110963.1|111013.4|110963.4|111002.8|110952.8|18
1740125450000|2025-02-21 08:10:50|111013.2|110963.2|111013.4|110963.4|111015.8|110965.8|111005.5|110955.5|32
1740125460000|2025-02-21 08:11:00|111013.8|110963.8|111010.7|110960.7|111015.4|110965.4|111010.7|110960.7|32
1740125470000|2025-02-21 08:11:10|111016.1|110966.1|111012.4|110962.4|111016.5|110966.5|111012.4|110962.4|17
1740125480000|2025-02-21 08:11:20|111013.5|110963.5|111004.9|110954.9|111013.5|110963.5|111003.5|110953.5|16
1740125490000|2025-02-21 08:11:30|111004.8|110954.8|111006.3|110956.3|111008.1|110958.1|111003.2|110953.2|14
1740125500000|2025-02-21 08:11:40|111006.4|110956.4|111014.6|110964.6|111014.6|110964.6|111006.4|110956.4|16
1740125510000|2025-02-21 08:11:50|111014.8|110964.8|111014.3|110964.3|111014.8|110964.8|111013.4|110963.4|12
1740125520000|2025-02-21 08:12:00|111015|110965|111027.7|110977.7|111030.8|110980.8|111013.9|110963.9|24
1740125530000|2025-02-21 08:12:10|111030|110980|111036.8|110986.8|111039.8|110989.8|111030|110980|27
1740125540000|2025-02-21 08:12:20|111037.3|110987.3|111041.2|110991.2|111041.2|110991.2|111032.7|110982.7|23
1740125550000|2025-02-21 08:12:30|111039.8|110989.8|111037.9|110987.9|111042.3|110992.3|111037.2|110987.2|19
1740125560000|2025-02-21 08:12:40|111038.3|110988.3|111037.6|110987.6|111039.7|110989.7|111037.6|110987.6|11
1740125570000|2025-02-21 08:12:50|111037.4|110987.4|111039.4|110989.4|111039.4|110989.4|111037|110987|12
1740125580000|2025-02-21 08:13:00|111039.9|110989.9|111031.1|110981.1|111039.9|110989.9|111029.7|110979.7|16
1740125590000|2025-02-21 08:13:10|111030.7|110980.7|111031.4|110981.4|111031.4|110981.4|111030.7|110980.7|6
1740125600000|2025-02-21 08:13:20|111031.5|110981.5|111031.4|110981.4|111032.6|110982.6|111031.2|110981.2|5
1740125610000|2025-02-21 08:13:30|111031.3|110981.3|111010.6|110985.6|111031.4|110988.5|111010.6|110979.7|21
1740125620000|2025-02-21 08:13:40|111010.8|110985.8|111015.5|110990.5|111016.6|110991.6|111009.1|110984.1|19
1740125630000|2025-02-21 08:13:50|111015.2|110990.2|111006.2|110981.2|111019.1|110994.1|111003.4|110978.4|34
1740125640000|2025-02-21 08:14:00|111006.3|110981.3|111013.2|110963.2|111021.6|110982.4|111006.3|110962.2|18
1740125650000|2025-02-21 08:14:10|111013.3|110963.3|111015.5|110965.5|111015.5|110965.5|111013.3|110963.3|9
1740125660000|2025-02-21 08:14:20|111015.9|110965.9|111012.1|110962.1|111015.9|110965.9|111006.8|110956.8|34
1740125670000|2025-02-21 08:14:30|111011.3|110961.3|111014|110964|111016.6|110966.6|111008.5|110958.5|33
1740125680000|2025-02-21 08:14:40|111015.4|110965.4|111018.3|110968.3|111023|110973|111015|110965|19
1740125690000|2025-02-21 08:14:50|111018.4|110968.4|111027.6|110977.6|111028.8|110978.8|111014.4|110964.4|24
1740125700000|2025-02-21 08:15:00|111074.5|110939.4|111233|111089.9|111237.5|111112.5|111074.5|110939.4|67
1740125710000|2025-02-21 08:15:10|111234.3|111091.1|111196.3|111146.3|111239.2|111165.4|111174.6|111088.3|59
1740125720000|2025-02-21 08:15:20|111195.4|111145.4|111161.9|111111.9|111204.1|111154.1|111161.9|111111.9|58
1740125730000|2025-02-21 08:15:30|111164.5|111114.5|111148.2|111098.2|111170.7|111120.7|111148.2|111098.2|54
1740125740000|2025-02-21 08:15:40|111146.8|111096.8|111165.6|111115.6|111165.6|111115.6|111146.8|111096.8|40
1740125750000|2025-02-21 08:15:50|111167.6|111117.6|111178.8|111128.8|111180.8|111130.8|111167.6|111117.6|39
1740125760000|2025-02-21 08:16:00|111177.9|111127.9|111186|111136|111192|111142|111176.8|111126.8|51
1740125770000|2025-02-21 08:16:10|111193.6|111143.6|111215.4|111165.4|111226.1|111176.1|111187.9|111137.9|61
1740125780000|2025-02-21 08:16:20|111215.3|111165.3|111206.2|111156.2|111216.3|111166.3|111202.2|111152.2|50
1740125790000|2025-02-21 08:16:30|111205|111155|111229.6|111179.6|111232.9|111182.9|111205|111155|59
1740125800000|2025-02-21 08:16:40|111231.5|111181.5|111214.2|111164.2|111235.1|111185.1|111213.2|111163.2|57
1740125810000|2025-02-21 08:16:50|111209.6|111159.6|111185.1|111135.1|111210.6|111160.6|111179.1|111129.1|48
1740125820000|2025-02-21 08:17:00|111182.5|111132.5|111171.4|111121.4|111188.1|111138.1|111171.4|111121.4|45
1740125830000|2025-02-21 08:17:10|111172.3|111122.3|111187.7|111162.7|111207.3|111175.6|111172.3|111122.3|58
1740125840000|2025-02-21 08:17:20|111189.2|111164.2|111155.6|111130.6|111189.2|111164.2|111155.6|111130.6|50
1740125850000|2025-02-21 08:17:30|111158.6|111133.6|111180|111155|111190.5|111165.5|111153.6|111128.6|56
1740125860000|2025-02-21 08:17:40|111180.7|111155.7|111174.7|111149.7|111192.9|111167.9|111174.7|111149.7|38
1740125870000|2025-02-21 08:17:50|111175.6|111150.6|111186.3|111161.3|111186.6|111161.6|111175.6|111150.6|29
1740125880000|2025-02-21 08:18:00|111187.1|111162.1|111197.2|111172.2|111202.2|111177.2|111187.1|111162.1|39
1740125890000|2025-02-21 08:18:10|111196.2|111171.2|111195.3|111170.3|111201|111176|111189.8|111164.8|14
1740125900000|2025-02-21 08:18:20|111196.7|111171.7|111192.4|111167.4|111197.3|111172.3|111189.5|111164.5|25
1740125910000|2025-02-21 08:18:30|111193.3|111168.3|111180.9|111155.9|111194.6|111169.6|111179.9|111154.9|36
1740125920000|2025-02-21 08:18:40|111180.7|111155.7|111176.3|111151.3|111181.3|111156.3|111175.1|111150.1|37
1740125930000|2025-02-21 08:18:50|111173.8|111148.8|111190|111165|111191|111166|111173.8|111148.8|32
1740125940000|2025-02-21 08:19:00|111189.5|111164.5|111214|111189|111214|111189|111186.1|111161.1|48
1740125950000|2025-02-21 08:19:10|111215.2|111190.2|111204.9|111179.9|111222.6|111197.6|111199.1|111174.1|44
1740125960000|2025-02-21 08:19:20|111203.6|111178.6|111192.9|111167.9|111205.4|111180.4|111189.5|111164.5|40
1740125970000|2025-02-21 08:19:30|111193.5|111168.5|111194.4|111169.4|111197.5|111172.5|111190.6|111165.6|37
1740125980000|2025-02-21 08:19:40|111194.8|111169.8|111193.5|111168.5|111196.4|111171.4|111187.2|111162.2|25
1740125990000|2025-02-21 08:19:50|111194.4|111169.4|111189.3|111164.3|111194.4|111169.4|111187.8|111162.8|34
1740126000000|2025-02-21 08:20:00|111189|111164|111174.7|111149.7|111195|111170|111169.8|111144.8|40
1740126010000|2025-02-21 08:20:10|111176.8|111151.8|111180|111155|111181.3|111156.3|111173.2|111148.2|44
1740126020000|2025-02-21 08:20:20|111180.6|111155.6|111171.9|111146.9|111181.3|111156.3|111171.9|111146.9|44
1740126030000|2025-02-21 08:20:30|111171.6|111146.6|111172.9|111147.9|111178.5|111153.5|111167.4|111142.4|49
1740126040000|2025-02-21 08:20:40|111172.8|111147.8|111170.6|111145.6|111186.7|111161.7|111170.1|111145.1|42
1740126050000|2025-02-21 08:20:50|111172.7|111147.7|111164|111139|111172.7|111147.7|111164|111139|30
1740126060000|2025-02-21 08:21:00|111162|111137|111168.3|111143.3|111176.2|111151.2|111158.9|111133.9|38
1740126070000|2025-02-21 08:21:10|111169.6|111144.6|111175.5|111150.5|111176.6|111151.6|111168.2|111143.2|31
1740126080000|2025-02-21 08:21:20|111173.4|111148.4|111169.5|111144.5|111175.7|111150.7|111163.9|111138.9|30
1740126090000|2025-02-21 08:21:30|111168.2|111143.2|111180.2|111155.2|111181.1|111156.1|111168.2|111143.2|38
1740126100000|2025-02-21 08:21:40|111180.5|111155.5|111170.7|111145.7|111188.4|111163.4|111170.7|111145.7|32
1740126110000|2025-02-21 08:21:50|111168.9|111143.9|111162.5|111137.5|111168.9|111143.9|111160.6|111135.6|26
1740126120000|2025-02-21 08:22:00|111162.3|111137.3|111162.9|111137.9|111170.7|111145.7|111156.8|111131.8|48
1740126130000|2025-02-21 08:22:10|111162.8|111137.8|111160.4|111135.4|111166.3|111141.3|111158.8|111133.8|36
1740126140000|2025-02-21 08:22:20|111162.1|111137.1|111142.2|111117.2|111168.2|111143.2|111139.5|111114.5|56
1740126150000|2025-02-21 08:22:30|111143|111118|111143.1|111118.1|111145.1|111120.1|111138.3|111113.3|42
1740126160000|2025-02-21 08:22:40|111146.7|111121.7|111139.9|111114.9|111148.6|111123.6|111138.4|111113.4|31
1740126170000|2025-02-21 08:22:50|111142.2|111117.2|111131.2|111106.2|111143.1|111118.1|111130.2|111105.2|29
1740126180000|2025-02-21 08:23:00|111129.6|111104.6|111133.1|111108.1|111138.6|111113.6|111126.6|111101.6|40
1740126190000|2025-02-21 08:23:10|111132.8|111107.8|111132.5|111107.5|111141.2|111116.2|111131|111106|38
1740126200000|2025-02-21 08:23:20|111132.7|111107.7|111124.7|111099.7|111134.7|111109.7|111123.6|111098.6|45
1740126210000|2025-02-21 08:23:30|111124.1|111099.1|111116.4|111091.4|111125.6|111100.6|111112.1|111087.1|35
1740126220000|2025-02-21 08:23:40|111112.8|111087.8|111123|111098|111123|111098|111110.5|111085.5|38
1740126230000|2025-02-21 08:23:50|111123.8|111098.8|111120|111095|111123.9|111098.9|111118.9|111093.9|38
1740126240000|2025-02-21 08:24:00|111120.3|111095.3|111128.9|111103.9|111130.3|111105.3|111120.3|111095.3|35
1740126250000|2025-02-21 08:24:10|111127.7|111102.7|111131.9|111106.9|111131.9|111106.9|111124.9|111099.9|31
1740126260000|2025-02-21 08:24:20|111133.9|111108.9|111123.7|111098.7|111141.2|111116.2|111112.6|111087.6|59
1740126270000|2025-02-21 08:24:30|111123.6|111098.6|111112.9|111087.9|111128.2|111103.2|111112.9|111087.9|36
1740126280000|2025-02-21 08:24:40|111112.5|111087.5|111126.2|111101.2|111126.2|111101.2|111112.5|111087.5|37
1740126290000|2025-02-21 08:24:50|111125.3|111100.3|111116.6|111091.6|111125.3|111100.3|111114|111089|46
1740126300000|2025-02-21 08:25:00|111117.3|111092.3|111131.6|111106.6|111131.7|111106.7|111115.3|111090.3|36
1740126310000|2025-02-21 08:25:10|111132|111107|111120.3|111095.3|111132.4|111107.4|111119.4|111094.4|37
1740126320000|2025-02-21 08:25:20|111119.6|111094.6|111125.2|111100.2|111128.5|111103.5|111114.6|111089.6|33
1740126330000|2025-02-21 08:25:30|111124.3|111099.3|111096.6|111071.6|111125.2|111100.2|111096.6|111071.6|24
1740126340000|2025-02-21 08:25:40|111097.4|111072.4|111114.4|111089.4|111114.9|111089.9|111097.4|111072.4|39
1740126350000|2025-02-21 08:25:50|111112.9|111087.9|111123.5|111098.5|111126|111101|111110.5|111085.5|37
1740126360000|2025-02-21 08:26:00|111126|111101|111126.6|111101.6|111129.2|111104.2|111111.4|111086.4|41
1740126370000|2025-02-21 08:26:10|111126.3|111101.3|111126|111101|111127.2|111102.2|111116.7|111091.7|36
1740126380000|2025-02-21 08:26:20|111125.2|111100.2|111112.8|111087.8|111131.4|111106.4|111111.7|111086.7|52
1740126390000|2025-02-21 08:26:30|111113.3|111088.3|111115.5|111090.5|111117.8|111092.8|111110.7|111085.7|23
1740126400000|2025-02-21 08:26:40|111114.9|111089.9|111115.4|111090.4|111120.3|111095.3|111111.6|111086.6|28
1740126410000|2025-02-21 08:26:50|111114.6|111089.6|111122.6|111097.6|111127.3|111102.3|111112.9|111087.9|51
1740126420000|2025-02-21 08:27:00|111123.3|111098.3|111121.3|111096.3|111128.6|111103.6|111121.3|111096.3|23
1740126430000|2025-02-21 08:27:10|111120.5|111095.5|111116.8|111091.8|111124.9|111099.9|111115.8|111090.8|18
1740126440000|2025-02-21 08:27:20|111116.1|111091.1|111121.1|111096.1|111122.8|111097.8|111116.1|111091.1|11
1740126450000|2025-02-21 08:27:30|111119.6|111094.6|111115.4|111090.4|111119.6|111094.6|111115.4|111090.4|11
1740126460000|2025-02-21 08:27:40|111114.8|111089.8|111117.4|111092.4|111117.6|111092.6|111113.9|111088.9|8
1740126470000|2025-02-21 08:27:50|111118.3|111093.3|111121.9|111096.9|111127.8|111102.8|111118.3|111093.3|29
1740126480000|2025-02-21 08:28:00|111121.7|111096.7|111119.2|111094.2|111121.7|111096.7|111117.8|111092.8|15
1740126490000|2025-02-21 08:28:10|111119.9|111094.9|111130.2|111105.2|111131|111106|111118.3|111093.3|15
1740126500000|2025-02-21 08:28:20|111130|111105|111131.4|111106.4|111131.4|111106.4|111128.7|111103.7|18
1740126510000|2025-02-21 08:28:30|111131.7|111106.7|111136.7|111111.7|111139.3|111114.3|111131.4|111106.4|18
1740126520000|2025-02-21 08:28:40|111136.9|111111.9|111135.8|111110.8|111140.1|111115.1|111133.3|111108.3|19
1740126530000|2025-02-21 08:28:50|111134.1|111109.1|111132.6|111107.6|111138.9|111113.9|111132.3|111107.3|13
1740126540000|2025-02-21 08:29:00|111131.6|111106.6|111135.3|111110.3|111137.3|111112.3|111128.9|111103.9|26
1740126550000|2025-02-21 08:29:10|111134.8|111109.8|111139.5|111114.5|111139.9|111114.9|111132.7|111107.7|19
1740126560000|2025-02-21 08:29:20|111138.8|111113.8|111138.2|111113.2|111138.8|111113.8|111132.9|111107.9|20
1740126570000|2025-02-21 08:29:30|111144.3|111119.3|111159.7|111109.7|111164.4|111126.4|111142.2|111105.2|47
1740126580000|2025-02-21 08:29:40|111158.3|111108.3|111175.5|111125.5|111180|111130|111153.5|111103.5|52
1740126590000|2025-02-21 08:29:50|111177.3|111127.3|111159.1|111109.1|111212.7|111138.5|111153.9|111082.6|46
1740126600000|2025-02-21 08:30:00|111201.4|111074.5|111101.2|111051.2|111201.4|111074.5|111048.4|110956.1|48
1740126610000|2025-02-21 08:30:10|111104.8|111054.8|111099.1|111049.1|111122.8|111072.8|111087.4|111037.4|69
1740126620000|2025-02-21 08:30:20|111098.1|111048.1|111115.5|111065.5|111117.2|111067.2|111082.6|111032.6|61
1740126630000|2025-02-21 08:30:30|111117.1|111067.1|111129.6|111079.6|111130.7|111080.7|111117.1|111067.1|31
1740126640000|2025-02-21 08:30:40|111132.1|111082.1|111118.4|111068.4|111133.9|111083.9|111116.7|111066.7|23
1740126650000|2025-02-21 08:30:50|111113.5|111063.5|111119.5|111069.5|111132.7|111082.7|111113.5|111063.5|19
1740126660000|2025-02-21 08:31:00|111120.5|111070.5|111133.8|111083.8|111134.4|111084.4|111120.5|111070.5|15
1740126670000|2025-02-21 08:31:10|111133.3|111083.3|111106.9|111056.9|111133.3|111083.3|111102.1|111052.1|29
1740126680000|2025-02-21 08:31:20|111106.3|111056.3|111113.1|111063.1|111119.7|111069.7|111106.2|111056.2|36
1740126690000|2025-02-21 08:31:30|111112.6|111062.6|111109.5|111059.5|111114.6|111064.6|111106.1|111056.1|49
1740126700000|2025-02-21 08:31:40|111108.9|111058.9|111120.3|111070.3|111121.7|111071.7|111107|111057|39
1740126710000|2025-02-21 08:31:50|111121.4|111071.4|111102.8|111077.8|111122.9|111079.7|111093.1|111067.5|30
1740126720000|2025-02-21 08:32:00|111103.6|111078.6|111100.5|111075.5|111117.3|111085.8|111092.8|111060|51
1740126730000|2025-02-21 08:32:10|111096.5|111071.5|111102.7|111077.7|111114.4|111089.4|111096.5|111071.5|49
1740126740000|2025-02-21 08:32:20|111096.6|111071.6|111127.2|111102.2|111129.3|111104.3|111096.6|111071.6|51
1740126750000|2025-02-21 08:32:30|111126.3|111101.3|111114.9|111089.9|111126.3|111101.3|111104.8|111079.8|44
1740126760000|2025-02-21 08:32:40|111115.5|111090.5|111109.4|111084.4|111115.6|111090.6|111108.6|111083.6|29
1740126770000|2025-02-21 08:32:50|111109.5|111084.5|111108.8|111083.8|111116.6|111091.6|111103.1|111078.1|32
1740126780000|2025-02-21 08:33:00|111110|111085|111102.9|111077.9|111113.4|111088.4|111096.7|111071.7|32
1740126790000|2025-02-21 08:33:10|111104.6|111079.6|111109.3|111084.3|111119.5|111094.5|111104.6|111079.6|40
1740126800000|2025-02-21 08:33:20|111111.4|111086.4|111119.9|111094.9|111124.3|111099.3|111111.2|111086.2|22
1740126810000|2025-02-21 08:33:30|111118.5|111093.5|111111.8|111086.8|111130.6|111105.6|111111.8|111086.8|31
1740126820000|2025-02-21 08:33:40|111111.2|111086.2|111118.7|111093.7|111121.7|111096.7|111107.8|111082.8|30
1740126830000|2025-02-21 08:33:50|111120.3|111095.3|111120.7|111095.7|111122.2|111097.2|111114.6|111089.6|25
1740126840000|2025-02-21 08:34:00|111120.5|111095.5|111117.6|111092.6|111120.5|111095.5|111111.9|111086.9|44
1740126850000|2025-02-21 08:34:10|111117.2|111092.2|111117.3|111092.3|111121.7|111096.7|111107.6|111082.6|41
1740126860000|2025-02-21 08:34:20|111116.9|111091.9|111109.1|111084.1|111117|111092|111109.1|111084.1|20
1740126870000|2025-02-21 08:34:30|111107.9|111082.9|111103.3|111078.3|111109.2|111084.2|111099.7|111074.7|28
1740126880000|2025-02-21 08:34:40|111103.9|111078.9|111094|111069|111104.8|111079.8|111091.7|111066.7|34
1740126890000|2025-02-21 08:34:50|111092|111067|111078.8|111053.8|111092|111067|111076.4|111051.4|32
1740126900000|2025-02-21 08:35:00|111079.2|111054.2|111066.8|111041.8|111084.4|111059.4|111065.2|111040.2|28
1740126910000|2025-02-21 08:35:10|111065.6|111040.6|111066.8|111041.8|111071.3|111046.3|111063.7|111038.7|31
1740126920000|2025-02-21 08:35:20|111066|111041|111069.3|111044.3|111070|111045|111062.5|111037.5|27
1740126930000|2025-02-21 08:35:30|111069.1|111044.1|111066.4|111041.4|111069.8|111044.8|111066.4|111041.4|13
1740126940000|2025-02-21 08:35:40|111067.9|111042.9|111064.4|111039.4|111071.6|111046.6|111063.3|111038.3|29
1740126950000|2025-02-21 08:35:50|111064.1|111039.1|111063.4|111038.4|111065|111040|111060.5|111035.5|20
1740126960000|2025-02-21 08:36:00|111063.3|111038.3|111063.4|111038.4|111063.4|111038.4|111062.3|111037.3|7
1740126970000|2025-02-21 08:36:10|111064.1|111039.1|111050.8|111025.8|111064.8|111039.8|111050.8|111025.8|18
1740126980000|2025-02-21 08:36:20|111050.9|111025.9|111049.9|111024.9|111057.4|111032.4|111049.2|111024.2|32
1740126990000|2025-02-21 08:36:30|111049.1|111024.1|111058.7|111033.7|111059.2|111034.2|111046.8|111021.8|36
1740127000000|2025-02-21 08:36:40|111058.6|111033.6|111063.3|111038.3|111063.3|111038.3|111054.6|111029.6|27
1740127010000|2025-02-21 08:36:50|111062.5|111037.5|111063.6|111038.6|111067.8|111042.8|111060.9|111035.9|21
1740127020000|2025-02-21 08:37:00|111063.5|111038.5|111070.6|111045.6|111072.5|111047.5|111063.2|111038.2|31
1740127030000|2025-02-21 08:37:10|111072.5|111047.5|111069.7|111044.7|111072.5|111047.5|111064.7|111039.7|26
1740127040000|2025-02-21 08:37:20|111068.9|111043.9|111071.1|111046.1|111072.7|111047.7|111066.9|111041.9|17
1740127050000|2025-02-21 08:37:30|111070.4|111045.4|111084.3|111059.3|111085.3|111060.3|111070.4|111045.4|24
1740127060000|2025-02-21 08:37:40|111084.5|111059.5|111085.1|111060.1|111086.8|111061.8|111081.7|111056.7|23
1740127070000|2025-02-21 08:37:50|111085.6|111060.6|111074.4|111049.4|111085.6|111060.6|111073.4|111048.4|33
1740127080000|2025-02-21 08:38:00|111075.6|111050.6|111087.1|111062.1|111087.1|111062.1|111075.6|111050.6|27
1740127090000|2025-02-21 08:38:10|111085.6|111060.6|111086.1|111061.1|111088.9|111063.9|111083.9|111058.9|24
1740127100000|2025-02-21 08:38:20|111086.3|111061.3|111078.8|111053.8|111087.9|111062.9|111078.8|111053.8|29
1740127110000|2025-02-21 08:38:30|111078.7|111053.7|111078.3|111053.3|111079.1|111054.1|111077|111052|10
1740127120000|2025-02-21 08:38:40|111078.4|111053.4|111074|111049|111083.1|111058.1|111073|111048|35
1740127130000|2025-02-21 08:38:50|111073|111048|111072.8|111047.8|111074.4|111049.4|111071.8|111046.8|19
1740127140000|2025-02-21 08:39:00|111071.8|111046.8|111076.8|111051.8|111076.8|111051.8|111069.6|111044.6|40
1740127150000|2025-02-21 08:39:10|111075.1|111050.1|111055.3|111030.3|111078|111053|111054.4|111029.4|28
1740127160000|2025-02-21 08:39:20|111051.1|111026.1|111060.7|111035.7|111062.8|111037.8|111051.1|111026.1|51
1740127170000|2025-02-21 08:39:30|111061.5|111036.5|111058.8|111033.8|111061.5|111036.5|111054.2|111029.2|26
1740127180000|2025-02-21 08:39:40|111057.9|111032.9|111061.8|111036.8|111062.9|111037.9|111053.6|111028.6|28
1740127190000|2025-02-21 08:39:50|111061.5|111036.5|111064.8|111039.8|111066.3|111041.3|111058.9|111033.9|26
1740127200000|2025-02-21 08:40:00|111065.2|111040.2|111053.6|111028.6|111067.2|111042.2|111050.2|111025.2|36
1740127210000|2025-02-21 08:40:10|111053.5|111028.5|111061|111036|111061.2|111036.2|111053.5|111028.5|20
1740127220000|2025-02-21 08:40:20|111066.5|111041.5|111063.5|111038.5|111067.6|111042.6|111061.7|111036.7|17
1740127230000|2025-02-21 08:40:30|111064.3|111039.3|111058.6|111033.6|111064.3|111039.3|111056.2|111031.2|30
1740127240000|2025-02-21 08:40:40|111058.3|111033.3|111055.9|111030.9|111062|111037|111055.9|111030.9|13
1740127250000|2025-02-21 08:40:50|111055.6|111030.6|111056.9|111031.9|111057.1|111032.1|111055.4|111030.4|11
1740127260000|2025-02-21 08:41:00|111057|111032|111048.6|111023.6|111058.4|111033.4|111048.6|111023.6|17
1740127270000|2025-02-21 08:41:10|111047.7|111022.7|111052|111027|111054|111029|111047.7|111022.7|16
1740127280000|2025-02-21 08:41:20|111052.1|111027.1|111050.8|111025.8|111054.2|111029.2|111048.7|111023.7|15
1740127290000|2025-02-21 08:41:30|111051.4|111026.4|111038|111013|111051.9|111026.9|111030.6|111005.6|29
1740127300000|2025-02-21 08:41:40|111038.3|111013.3|111042.4|111017.4|111045|111020|111038.3|111013.3|16
1740127310000|2025-02-21 08:41:50|111043.4|111018.4|111031.9|111006.9|111051.4|111026.4|111031.2|111006.2|22
1740127320000|2025-02-21 08:42:00|111031.2|111006.2|111033|111008|111034.4|111009.4|111031.2|111006.2|12
1740127330000|2025-02-21 08:42:10|111032.9|111007.9|111032.9|111007.9|111032.9|111007.9|111030|111005|10
1740127340000|2025-02-21 08:42:20|111033.3|111008.3|111028.1|111003.1|111033.3|111008.3|111021|110996|21
1740127350000|2025-02-21 08:42:30|111028.7|111003.7|111029.7|111004.7|111029.7|111004.7|111026.9|111001.9|22
1740127360000|2025-02-21 08:42:40|111029.8|111004.8|111018.6|110993.6|111030|111005|111002.8|110977.8|43
1740127370000|2025-02-21 08:42:50|111016.9|110991.9|111026.7|111001.7|111027.9|111002.9|111013.1|110988.1|34
1740127380000|2025-02-21 08:43:00|111026.5|111001.5|111028|111003|111033.5|111008.5|111023.3|110998.3|18
1740127390000|2025-02-21 08:43:10|111029.9|111004.9|111036.6|111011.6|111036.6|111011.6|111028.1|111003.1|26
1740127400000|2025-02-21 08:43:20|111036.4|111011.4|111036.3|111011.3|111042.1|111017.1|111033.9|111008.9|29
1740127410000|2025-02-21 08:43:30|111037.4|111012.4|111041.1|111016.1|111042.3|111017.3|111033.9|111008.9|33
1740127420000|2025-02-21 08:43:40|111041.7|111016.7|111043.4|111018.4|111044.9|111019.9|111039.6|111014.6|21
1740127430000|2025-02-21 08:43:50|111042.8|111017.8|111041.7|111016.7|111045.3|111020.3|111039.8|111014.8|22
1740127440000|2025-02-21 08:44:00|111042.1|111017.1|111052.4|111027.4|111054.5|111029.5|111042.1|111017.1|30
1740127450000|2025-02-21 08:44:10|111051.6|111026.6|111068.9|111043.9|111068.9|111043.9|111051.2|111026.2|20
1740127460000|2025-02-21 08:44:20|111070.9|111045.9|111072.7|111047.7|111074.4|111049.4|111070.6|111045.6|42
1740127470000|2025-02-21 08:44:30|111072.8|111047.8|111070.3|111045.3|111074.2|111049.2|111070.3|111045.3|24
1740127480000|2025-02-21 08:44:40|111070.9|111045.9|111072.5|111047.5|111081.3|111056.3|111069.6|111044.6|37
1740127490000|2025-02-21 08:44:50|111074.7|111049.7|111082.6|111057.6|111083.5|111058.5|111070.3|111045.3|36
1740127500000|2025-02-21 08:45:00|111080.4|111055.4|111072.8|111047.8|111083.2|111058.2|111072.5|111047.5|30
1740127510000|2025-02-21 08:45:10|111072.9|111047.9|111085.8|111060.8|111087.4|111062.4|111072.1|111047.1|25
1740127520000|2025-02-21 08:45:20|111085.5|111060.5|111083.2|111058.2|111091.5|111066.5|111083.1|111058.1|20
1740127530000|2025-02-21 08:45:30|111083.7|111058.7|111093.2|111068.2|111096|111071|111083.7|111058.7|35
1740127540000|2025-02-21 08:45:40|111092.4|111067.4|111084.6|111059.6|111094|111069|111083|111058|22
1740127550000|2025-02-21 08:45:50|111084.7|111059.7|111088.1|111063.1|111088.6|111063.6|111082.1|111057.1|23
1740127560000|2025-02-21 08:46:00|111088.2|111063.2|111090.1|111065.1|111090.6|111065.6|111086.1|111061.1|21
1740127570000|2025-02-21 08:46:10|111087.8|111062.8|111089.1|111064.1|111091.4|111066.4|111087.1|111062.1|12
1740127580000|2025-02-21 08:46:20|111089.2|111064.2|111106.6|111081.6|111106.6|111081.6|111089.2|111064.2|23
1740127590000|2025-02-21 08:46:30|111107.6|111082.6|111107.4|111082.4|111112.4|111087.4|111103.4|111078.4|36
1740127600000|2025-02-21 08:46:40|111103.8|111078.8|111108.1|111083.1|111109.7|111084.7|111102.7|111077.7|39
1740127610000|2025-02-21 08:46:50|111109|111084|111114.4|111089.4|111117.5|111092.5|111109|111084|30
1740127620000|2025-02-21 08:47:00|111115.7|111090.7|111123|111098|111130.7|111105.7|111115.7|111090.7|41
1740127630000|2025-02-21 08:47:10|111122.2|111097.2|111123.6|111098.6|111123.9|111098.9|111120.1|111095.1|24
1740127640000|2025-02-21 08:47:20|111124.5|111099.5|111116.8|111091.8|111127.5|111102.5|111113.3|111088.3|25
1740127650000|2025-02-21 08:47:30|111116.3|111091.3|111131.7|111081.7|111132.4|111091.3|111109.2|111068.5|28
1740127660000|2025-02-21 08:47:40|111131.8|111081.8|111120.4|111070.4|111131.8|111081.8|111116.2|111066.2|29
1740127670000|2025-02-21 08:47:50|111121.7|111071.7|111104.9|111079.9|111121.7|111081.9|111104.4|111065|15
1740127680000|2025-02-21 08:48:00|111106.9|111081.9|111126.9|111076.9|111126.9|111083.5|111102.3|111070.5|22
1740127690000|2025-02-21 08:48:10|111126.4|111076.4|111105|111055|111126.4|111076.4|111101.3|111051.3|26
1740127700000|2025-02-21 08:48:20|111105.9|111055.9|111104.7|111054.7|111105.9|111055.9|111102.5|111052.5|13
1740127710000|2025-02-21 08:48:30|111102.6|111052.6|111102.8|111052.8|111109|111072.2|111095.6|111049.9|21
1740127720000|2025-02-21 08:48:40|111102.6|111052.6|111109.9|111059.9|111109.9|111072.1|111091.9|111050.9|27
1740127730000|2025-02-21 08:48:50|111109.8|111059.8|111109.1|111059.1|111111|111061|111104|111054|23
1740127740000|2025-02-21 08:49:00|111109.6|111059.6|111104.9|111054.9|111110.4|111066.7|111089|111050.3|31
1740127750000|2025-02-21 08:49:10|111105.4|111055.4|111089.2|111064.2|111107.9|111064.2|111086|111049|24
1740127760000|2025-02-21 08:49:20|111087.1|111062.1|111097.9|111047.9|111102.8|111065.4|111087.1|111047.9|20
1740127770000|2025-02-21 08:49:30|111099.2|111049.2|111100.4|111050.4|111101.3|111051.3|111097.1|111047.1|22
1740127780000|2025-02-21 08:49:40|111099.5|111049.5|111076|111051|111099.5|111061.7|111073.3|111047.5|27
1740127790000|2025-02-21 08:49:50|111076.7|111051.7|111066.7|111041.7|111077.7|111052.7|111066.7|111041.7|29
1740127800000|2025-02-21 08:50:00|111067.7|111042.7|111052.9|111027.9|111070.2|111045.2|111048.3|111023.3|36
1740127810000|2025-02-21 08:50:10|111051.7|111026.7|111049.6|111024.6|111054.3|111029.3|111045.8|111020.8|33
1740127820000|2025-02-21 08:50:20|111050|111025|111046.1|111021.1|111050|111025|111039.3|111014.3|22
1740127830000|2025-02-21 08:50:30|111047.1|111022.1|111050.8|111025.8|111051.2|111026.2|111044.6|111019.6|24
1740127840000|2025-02-21 08:50:40|111051.5|111026.5|111064.4|111039.4|111069.5|111044.5|111051.5|111026.5|23
1740127850000|2025-02-21 08:50:50|111064|111039|111060.6|111035.6|111065.2|111040.2|111059.3|111034.3|29
1740127860000|2025-02-21 08:51:00|111061.2|111036.2|111061.9|111036.9|111066.9|111041.9|111059.4|111034.4|38
1740127870000|2025-02-21 08:51:10|111062|111037|111059.4|111034.4|111063.1|111038.1|111055.9|111030.9|40
1740127880000|2025-02-21 08:51:20|111059.1|111034.1|111055.5|111030.5|111061.7|111036.7|111055.5|111030.5|17
1740127890000|2025-02-21 08:51:30|111056|111031|111058.7|111033.7|111062.7|111037.7|111056|111031|13
1740127900000|2025-02-21 08:51:40|111059.4|111034.4|111068.1|111043.1|111068.8|111043.8|111059.4|111034.4|33
1740127910000|2025-02-21 08:51:50|111068.3|111043.3|111067.2|111042.2|111068.3|111043.3|111066.7|111041.7|10
1740127920000|2025-02-21 08:52:00|111067.1|111042.1|111066.3|111041.3|111067.4|111042.4|111061.2|111036.2|10
1740127930000|2025-02-21 08:52:10|111066.7|111041.7|111066.4|111041.4|111067.1|111042.1|111065.6|111040.6|12
1740127940000|2025-02-21 08:52:20|111067.1|111042.1|111082.3|111057.3|111084|111059|111067.1|111042.1|16
1740127950000|2025-02-21 08:52:30|111082|111057|111083.2|111058.2|111086.9|111061.9|111081.5|111056.5|14
1740127960000|2025-02-21 08:52:40|111083.8|111058.8|111083.3|111058.3|111084|111059|111083.3|111058.3|7
1740127970000|2025-02-21 08:52:50|111083.2|111058.2|111083.2|111058.2|111087.6|111062.6|111080.7|111055.7|23
1740127980000|2025-02-21 08:53:00|111083|111058|111083.2|111058.2|111089|111064|111081.5|111056.5|24
1740127990000|2025-02-21 08:53:10|111084.3|111059.3|111086.6|111061.6|111086.6|111061.6|111083.9|111058.9|20
1740128000000|2025-02-21 08:53:20|111086.4|111061.4|111086.9|111061.9|111087.7|111062.7|111084.3|111059.3|26
1740128010000|2025-02-21 08:53:30|111087.5|111062.5|111090|111065|111090.2|111065.2|111087.5|111062.5|13
1740128020000|2025-02-21 08:53:40|111089.1|111064.1|111095|111070|111097.2|111072.2|111089.1|111064.1|30
1740128030000|2025-02-21 08:53:50|111094.7|111069.7|111091.5|111066.5|111094.7|111069.7|111087.3|111062.3|28
1740128040000|2025-02-21 08:54:00|111091.9|111066.9|111098.4|111073.4|111102.7|111077.7|111091.9|111066.9|32
1740128050000|2025-02-21 08:54:10|111094.2|111069.2|111089.9|111064.9|111094.2|111069.2|111086.8|111061.8|23
1740128060000|2025-02-21 08:54:20|111089.2|111064.2|111084.5|111059.5|111089.2|111064.2|111082|111057|30
1740128070000|2025-02-21 08:54:30|111083.8|111058.8|111084.1|111059.1|111087.6|111062.6|111083.8|111058.8|24
1740128080000|2025-02-21 08:54:40|111084.4|111059.4|111093.3|111068.3|111093.4|111068.4|111083.2|111058.2|19
1740128090000|2025-02-21 08:54:50|111092.7|111067.7|111094.1|111069.1|111102.2|111077.2|111089.6|111064.6|32
1740128100000|2025-02-21 08:55:00|111094.2|111069.2|111104.3|111079.3|111104.3|111079.3|111093.6|111068.6|18
1740128110000|2025-02-21 08:55:10|111104.8|111079.8|111103.1|111078.1|111104.8|111079.8|111100.4|111075.4|10
1740128120000|2025-02-21 08:55:20|111101.6|111076.6|111104.9|111079.9|111104.9|111079.9|111101.6|111076.6|8
1740128130000|2025-02-21 08:55:30|111105.3|111080.3|111101.9|111076.9|111106.6|111081.6|111098.8|111073.8|22
1740128140000|2025-02-21 08:55:40|111101.6|111076.6|111096.4|111071.4|111101.6|111076.6|111094.1|111069.1|16
1740128150000|2025-02-21 08:55:50|111096.8|111071.8|111097|111072|111099.4|111074.4|111096.1|111071.1|12
1740128160000|2025-02-21 08:56:00|111096.8|111071.8|111095.7|111070.7|111096.8|111071.8|111093.2|111068.2|19
1740128170000|2025-02-21 08:56:10|111094.6|111069.6|111108.7|111083.7|111109.5|111084.5|111094.2|111069.2|20
1740128180000|2025-02-21 08:56:20|111108.6|111083.6|111104.5|111079.5|111110.9|111085.9|111104|111079|18
1740128190000|2025-02-21 08:56:30|111103.7|111078.7|111096.5|111071.5|111104.3|111079.3|111096.5|111071.5|23
1740128200000|2025-02-21 08:56:40|111096.2|111071.2|111103.4|111078.4|111108.3|111083.3|111095.8|111070.8|28
1740128210000|2025-02-21 08:56:50|111104|111079|111109.3|111084.3|111109.5|111084.5|111104|111079|9
1740128220000|2025-02-21 08:57:00|111109.4|111084.4|111102.7|111077.7|111109.4|111084.4|111102.1|111077.1|13
1740128230000|2025-02-21 08:57:10|111102.5|111077.5|111111.6|111086.6|111111.6|111086.6|111102.5|111077.5|10
1740128240000|2025-02-21 08:57:20|111112.1|111087.1|111111.6|111086.6|111112.1|111087.1|111109.8|111084.8|7
1740128250000|2025-02-21 08:57:30|111111.4|111086.4|111105.7|111080.7|111111.4|111086.4|111103.5|111078.5|10
1740128260000|2025-02-21 08:57:40|111105.6|111080.6|111107.3|111082.3|111107.5|111082.5|111104|111079|15
1740128270000|2025-02-21 08:57:50|111107.4|111082.4|111105.7|111080.7|111109.2|111084.2|111105.7|111080.7|7
1740128280000|2025-02-21 08:58:00|111105.9|111080.9|111103.8|111078.8|111106.4|111081.4|111103.8|111078.8|11
1740128290000|2025-02-21 08:58:10|111103.6|111078.6|111098.3|111073.3|111103.6|111078.6|111098.3|111073.3|10
1740128300000|2025-02-21 08:58:20|111098.2|111073.2|111095.6|111070.6|111098.2|111073.2|111094.5|111069.5|7
1740128310000|2025-02-21 08:58:30|111095.8|111070.8|111096.9|111071.9|111097.9|111072.9|111095.8|111070.8|13
1740128320000|2025-02-21 08:58:40|111096.5|111071.5|111096.1|111071.1|111096.5|111071.5|111096.1|111071.1|2
1740128330000|2025-02-21 08:58:50|111096.2|111071.2|111096.2|111071.2|111096.2|111071.2|111096.2|111071.2|1
1740128340000|2025-02-21 08:59:00|111096.3|111071.3|111099.8|111074.8|111099.8|111074.8|111096|111071|8
1740128350000|2025-02-21 08:59:10|111099.2|111074.2|111099.9|111074.9|111100|111075|111095.8|111070.8|12
1740128360000|2025-02-21 08:59:20|111099.7|111074.7|111098.9|111073.9|111100.5|111075.5|111098.1|111073.1|8
1740128370000|2025-02-21 08:59:30|111098.8|111073.8|111100.3|111075.3|111100.3|111075.3|111098.6|111073.6|9
1740128380000|2025-02-21 08:59:40|111101.1|111076.1|111103.3|111078.3|111108.6|111083.6|111100.3|111075.3|32
1740128390000|2025-02-21 08:59:50|111100.5|111075.5|111116.1|111066.1|111120|111075.5|111100.5|111061.2|22
1740128400000|2025-02-21 09:00:00|111113.4|111063.4|111129.1|111079.1|111133.4|111083.4|111103.5|111053.5|48
1740128410000|2025-02-21 09:00:10|111127.6|111077.6|111103.3|111078.3|111127.6|111082.3|111102.5|111066.9|21
1740128420000|2025-02-21 09:00:20|111103|111078|111092.1|111067.1|111103|111078|111087.4|111062.4|25
1740128430000|2025-02-21 09:00:30|111092.5|111067.5|111097.5|111072.5|111102.6|111077.6|111092.5|111067.5|26
1740128440000|2025-02-21 09:00:40|111097.6|111072.6|111076.1|111051.1|111097.6|111072.6|111076.1|111051.1|33
1740128450000|2025-02-21 09:00:50|111076.7|111051.7|111078.6|111053.6|111079.8|111054.8|111076.5|111051.5|21
1740128460000|2025-02-21 09:01:00|111079.3|111054.3|111091.2|111066.2|111093.5|111068.5|111079.3|111054.3|27
1740128470000|2025-02-21 09:01:10|111090.4|111065.4|111102.2|111077.2|111102.2|111077.2|111083.9|111058.9|36
1740128480000|2025-02-21 09:01:20|111101.8|111076.8|111101.4|111076.4|111101.8|111076.8|111097.3|111072.3|22
1740128490000|2025-02-21 09:01:30|111100.7|111075.7|111109.9|111084.9|111111.9|111086.9|111100.7|111075.7|28
1740128500000|2025-02-21 09:01:40|111111|111086|111116.9|111091.9|111118|111093|111110.3|111085.3|25
1740128510000|2025-02-21 09:01:50|111116.5|111091.5|111132.5|111107.5|111134.3|111109.3|111116.1|111091.1|21
1740128520000|2025-02-21 09:02:00|111131.4|111106.4|111118.8|111093.8|111133.8|111108.8|111118|111093|36
1740128530000|2025-02-21 09:02:10|111118.2|111093.2|111119.3|111094.3|111120.3|111095.3|111117.5|111092.5|23
1740128540000|2025-02-21 09:02:20|111120|111095|111119.5|111094.5|111122.9|111097.9|111117.5|111092.5|24
1740128550000|2025-02-21 09:02:30|111118|111093|111122|111097|111122.3|111097.3|111117.8|111092.8|13
1740128560000|2025-02-21 09:02:40|111122.9|111097.9|111116.8|111091.8|111124.5|111099.5|111113.1|111088.1|40
1740128570000|2025-02-21 09:02:50|111115.8|111090.8|111106|111081|111115.8|111090.8|111097.3|111072.3|44
1740128580000|2025-02-21 09:03:00|111105.2|111080.2|111103.6|111078.6|111105.9|111080.9|111095.1|111070.1|36
1740128590000|2025-02-21 09:03:10|111103.2|111078.2|111097.9|111072.9|111103.2|111078.2|111092.9|111067.9|25
1740128600000|2025-02-21 09:03:20|111099|111074|111094.6|111069.6|111099|111074|111091.8|111066.8|22
1740128610000|2025-02-21 09:03:30|111095.1|111070.1|111095.6|111070.6|111099.7|111074.7|111094.2|111069.2|18
1740128620000|2025-02-21 09:03:40|111096.4|111071.4|111100|111075|111102.1|111077.1|111096.4|111071.4|20
1740128630000|2025-02-21 09:03:50|111100.6|111075.6|111091.7|111066.7|111102.7|111077.7|111091.7|111066.7|25
1740128640000|2025-02-21 09:04:00|111091.4|111066.4|111094.3|111069.3|111095.4|111070.4|111091.2|111066.2|15
1740128650000|2025-02-21 09:04:10|111095.9|111070.9|111098.3|111073.3|111100.3|111075.3|111095|111070|17
1740128660000|2025-02-21 09:04:20|111099|111074|111108.8|111083.8|111108.8|111083.8|111098.3|111073.3|17
1740128670000|2025-02-21 09:04:30|111109.1|111084.1|111110.2|111085.2|111116.3|111091.3|111108.4|111083.4|23
1740128680000|2025-02-21 09:04:40|111109.8|111084.8|111115.2|111090.2|111115.2|111090.2|111108.3|111083.3|31
1740128690000|2025-02-21 09:04:50|111114.3|111089.3|111114.7|111089.7|111116.3|111091.3|111114.3|111089.3|15
1740128700000|2025-02-21 09:05:00|111115.5|111090.5|111116.5|111091.5|111117.2|111092.2|111112.6|111087.6|16
1740128710000|2025-02-21 09:05:10|111118.4|111093.4|111122.6|111097.6|111126.2|111101.2|111117|111092|23
1740128720000|2025-02-21 09:05:20|111122.3|111097.3|111114.1|111089.1|111122.7|111097.7|111114.1|111089.1|18
1740128730000|2025-02-21 09:05:30|111114.8|111089.8|111113.5|111088.5|111121.3|111096.3|111113.5|111088.5|23
1740128740000|2025-02-21 09:05:40|111112.5|111087.5|111113.1|111088.1|111120.9|111095.9|111111.5|111086.5|24
1740128750000|2025-02-21 09:05:50|111114.2|111089.2|111106.2|111081.2|111114.2|111089.2|111106.2|111081.2|14
1740128760000|2025-02-21 09:06:00|111105.9|111080.9|111115.1|111090.1|111116.5|111091.5|111105.9|111080.9|13
1740128770000|2025-02-21 09:06:10|111114.6|111089.6|111112.5|111087.5|111119|111094|111111.2|111086.2|13
1740128780000|2025-02-21 09:06:20|111112.7|111087.7|111118.4|111093.4|111119.2|111094.2|111110.2|111085.2|22
1740128790000|2025-02-21 09:06:30|111117.9|111092.9|111123.6|111098.6|111123.6|111098.6|111117.9|111092.9|9
1740128800000|2025-02-21 09:06:40|111123.8|111098.8|111118.6|111093.6|111123.8|111098.8|111114.3|111089.3|15
1740128810000|2025-02-21 09:06:50|111120.5|111095.5|111116.4|111091.4|111122.2|111097.2|111115|111090|17
1740128820000|2025-02-21 09:07:00|111116.6|111091.6|111117.6|111092.6|111121.7|111096.7|111115.5|111090.5|18
1740128830000|2025-02-21 09:07:10|111116.8|111091.8|111110.3|111085.3|111117.3|111092.3|111110.3|111085.3|9
1740128840000|2025-02-21 09:07:20|111111.1|111086.1|111115.4|111090.4|111120|111095|111111.1|111086.1|31
1740128850000|2025-02-21 09:07:30|111119.3|111094.3|111121.1|111096.1|111126.1|111101.1|111114.4|111089.4|22
1740128860000|2025-02-21 09:07:40|111122.1|111097.1|111137.2|111112.2|111137.2|111112.2|111121.5|111096.5|31
1740128870000|2025-02-21 09:07:50|111135.2|111110.2|111131|111106|111138.8|111113.8|111122.4|111097.4|47
1740128880000|2025-02-21 09:08:00|111125.8|111100.8|111119|111094|111130.2|111105.2|111118.2|111093.2|33
1740128890000|2025-02-21 09:08:10|111118.6|111093.6|111117.4|111092.4|111121.7|111096.7|111113.8|111088.8|22
1740128900000|2025-02-21 09:08:20|111116.9|111091.9|111120.1|111095.1|111126.6|111101.6|111116.9|111091.9|22
1740128910000|2025-02-21 09:08:30|111120.6|111095.6|111117.4|111092.4|111121.7|111096.7|111116.8|111091.8|25
1740128920000|2025-02-21 09:08:40|111116.8|111091.8|111120.4|111095.4|111120.4|111095.4|111115.4|111090.4|14
1740128930000|2025-02-21 09:08:50|111122.8|111097.8|111115.2|111090.2|111122.8|111097.8|111115.1|111090.1|17
1740128940000|2025-02-21 09:09:00|111115|111090|111115.4|111090.4|111117.8|111092.8|111114|111089|21
1740128950000|2025-02-21 09:09:10|111115.7|111090.7|111115.2|111090.2|111116.6|111091.6|111114.8|111089.8|10
1740128960000|2025-02-21 09:09:20|111115.4|111090.4|111132.3|111107.3|111132.3|111107.3|111115.2|111090.2|26
1740128970000|2025-02-21 09:09:30|111131.5|111106.5|111128|111103|111133.2|111108.2|111122.8|111097.8|24
1740128980000|2025-02-21 09:09:40|111130.2|111105.2|111131.3|111106.3|111133.6|111108.6|111124.6|111099.6|23
1740128990000|2025-02-21 09:09:50|111130.1|111105.1|111121.2|111096.2|111130.1|111105.1|111120.4|111095.4|16
1740129000000|2025-02-21 09:10:00|111120.6|111095.6|111120.7|111095.7|111126.7|111101.7|111117.6|111092.6|22
1740129010000|2025-02-21 09:10:10|111120.9|111095.9|111118.1|111093.1|111121.4|111096.4|111117.4|111092.4|17
1740129020000|2025-02-21 09:10:20|111117.7|111092.7|111124.1|111099.1|111126.1|111101.1|111117.7|111092.7|13
1740129030000|2025-02-21 09:10:30|111123.4|111098.4|111122.2|111097.2|111125.6|111100.6|111118.8|111093.8|22
1740129040000|2025-02-21 09:10:40|111123.1|111098.1|111117.3|111092.3|111127.4|111102.4|111117.3|111092.3|16
1740129050000|2025-02-21 09:10:50|111116.4|111091.4|111115|111090|111123.7|111098.7|111115|111090|24
1740129060000|2025-02-21 09:11:00|111115.1|111090.1|111111.3|111086.3|111116.8|111091.8|111110|111085|13
1740129070000|2025-02-21 09:11:10|111111.5|111086.5|111106.7|111081.7|111112.2|111087.2|111105.2|111080.2|29
1740129080000|2025-02-21 09:11:20|111106.1|111081.1|111104|111079|111107|111082|111102.5|111077.5|29
1740129090000|2025-02-21 09:11:30|111103.5|111078.5|111112.5|111087.5|111113.6|111088.6|111103.5|111078.5|32
1740129100000|2025-02-21 09:11:40|111112.7|111087.7|111134|111084|111136.5|111093.9|111112.7|111084|30
1740129110000|2025-02-21 09:11:50|111133.7|111083.7|111135.8|111085.8|111144.1|111094.1|111128.6|111078.6|34
1740129120000|2025-02-21 09:12:00|111134.7|111084.7|111141.6|111116.6|111152.3|111116.6|111123.2|111081.2|44
1740129130000|2025-02-21 09:12:10|111152.5|111102.5|111137.4|111112.4|111154.3|111114|111136.1|111097.8|33
1740129140000|2025-02-21 09:12:20|111136.5|111111.5|111151.5|111101.5|111151.5|111115.1|111134.3|111099|30
1740129150000|2025-02-21 09:12:30|111150.3|111100.3|111141.9|111116.9|111150.3|111118.5|111138.6|111099.7|35
1740129160000|2025-02-21 09:12:40|111140.6|111115.6|111137.7|111112.7|111141.4|111116.4|111137.1|111112.1|22
1740129170000|2025-02-21 09:12:50|111137.9|111112.9|111140|111115|111140|111115|111136.7|111111.7|19
1740129180000|2025-02-21 09:13:00|111140.7|111115.7|111153.7|111128.7|111162.2|111137.2|111140.7|111115.7|51
1740129190000|2025-02-21 09:13:10|111154|111129|111159.6|111134.6|111162.8|111137.8|111154|111129|51
1740129200000|2025-02-21 09:13:20|111160|111135|111160.2|111135.2|111170.3|111145.3|111156.5|111131.5|45
1740129210000|2025-02-21 09:13:30|111159.8|111134.8|111164.3|111139.3|111164.7|111139.7|111154.5|111129.5|51
1740129220000|2025-02-21 09:13:40|111163|111138|111164.6|111139.6|111168.6|111143.6|111159.2|111134.2|32
1740129230000|2025-02-21 09:13:50|111163.6|111138.6|111155.7|111130.7|111164.3|111139.3|111155.2|111130.2|22
1740129240000|2025-02-21 09:14:00|111155.9|111130.9|111158.9|111133.9|111159.2|111134.2|111155.9|111130.9|25
1740129250000|2025-02-21 09:14:10|111159.1|111134.1|111158.2|111133.2|111159.9|111134.9|111156|111131|25
1740129260000|2025-02-21 09:14:20|111157.2|111132.2|111164.6|111139.6|111167.9|111142.9|111155.9|111130.9|32
1740129270000|2025-02-21 09:14:30|111164.9|111139.9|111164.7|111139.7|111173.5|111148.5|111164.2|111139.2|29
1740129280000|2025-02-21 09:14:40|111164.4|111139.4|111167.8|111142.8|111169.6|111144.6|111161.2|111136.2|23
1740129290000|2025-02-21 09:14:50|111167.7|111142.7|111171.7|111146.7|111172.4|111147.4|111165.9|111140.9|16
1740129300000|2025-02-21 09:15:00|111171.1|111146.1|111173.5|111148.5|111174|111149|111170.1|111145.1|24
1740129310000|2025-02-21 09:15:10|111173.4|111148.4|111169.4|111144.4|111173.5|111148.5|111164.2|111139.2|29
1740129320000|2025-02-21 09:15:20|111169.5|111144.5|111170|111145|111170.2|111145.2|111169.5|111144.5|5
1740129330000|2025-02-21 09:15:30|111169|111144|111170.8|111145.8|111174.4|111149.4|111166.3|111141.3|20
1740129340000|2025-02-21 09:15:40|111171.8|111146.8|111183|111158|111184.2|111159.2|111171.8|111146.8|18
1740129350000|2025-02-21 09:15:50|111184.5|111159.5|111180|111155|111184.5|111159.5|111178.7|111153.7|10
1740129360000|2025-02-21 09:16:00|111180.2|111155.2|111184.7|111159.7|111185.5|111160.5|111176.3|111151.3|31
1740129370000|2025-02-21 09:16:10|111185.4|111160.4|111185.4|111160.4|111188.2|111163.2|111181.1|111156.1|39
1740129380000|2025-02-21 09:16:20|111185.5|111160.5|111208.1|111183.1|111208.1|111183.1|111185.3|111160.3|39
1740129390000|2025-02-21 09:16:30|111206.9|111181.9|111210.4|111185.4|111212.5|111187.5|111206.8|111181.8|31
1740129400000|2025-02-21 09:16:40|111205.4|111180.4|111211.7|111186.7|111213.1|111188.1|111205.4|111180.4|15
1740129410000|2025-02-21 09:16:50|111211.9|111186.9|111219.6|111194.6|111221.5|111196.5|111210.9|111185.9|36
1740129420000|2025-02-21 09:17:00|111219.7|111194.7|111216.7|111191.7|111233|111208|111212.3|111187.3|56
1740129430000|2025-02-21 09:17:10|111219.5|111194.5|111213.1|111188.1|111219.5|111194.5|111210.4|111185.4|45
1740129440000|2025-02-21 09:17:20|111213.3|111188.3|111213.3|111188.3|111214|111189|111210.9|111185.9|38
1740129450000|2025-02-21 09:17:30|111212.6|111187.6|111213.2|111188.2|111215.4|111190.4|111210.7|111185.7|42
1740129460000|2025-02-21 09:17:40|111213.9|111188.9|111213|111188|111215.8|111190.8|111212.2|111187.2|34
1740129470000|2025-02-21 09:17:50|111213.3|111188.3|111215.5|111190.5|111215.5|111190.5|111212.9|111187.9|15
1740129480000|2025-02-21 09:18:00|111216.3|111191.3|111226|111201|111233.1|111208.1|111216.3|111191.3|46
1740129490000|2025-02-21 09:18:10|111226.5|111201.5|111219.9|111194.9|111227|111202|111218.7|111193.7|44
1740129500000|2025-02-21 09:18:20|111222.5|111197.5|111225|111200|111229.2|111204.2|111222.5|111197.5|34
1740129510000|2025-02-21 09:18:30|111225.4|111200.4|111222.5|111197.5|111225.7|111200.7|111220.7|111195.7|51
1740129520000|2025-02-21 09:18:40|111223|111198|111221.9|111196.9|111223.1|111198.1|111219.7|111194.7|23
1740129530000|2025-02-21 09:18:50|111221.6|111196.6|111225.2|111200.2|111225.6|111200.6|111214.5|111189.5|30
1740129540000|2025-02-21 09:19:00|111224|111199|111231.2|111206.2|111232|111207|111224|111199|29
1740129550000|2025-02-21 09:19:10|111231.6|111206.6|111249.1|111224.1|111249.1|111224.1|111231.4|111206.4|35
1740129560000|2025-02-21 09:19:20|111248.7|111223.7|111248.6|111223.6|111250.2|111225.2|111247|111222|20
1740129570000|2025-02-21 09:19:30|111248.9|111223.9|111247.3|111222.3|111249.1|111224.1|111243.9|111218.9|31
1740129580000|2025-02-21 09:19:40|111247.5|111222.5|111251.8|111226.8|111253.1|111228.1|111244.3|111219.3|29
1740129590000|2025-02-21 09:19:50|111250|111225|111254.5|111229.5|111255.9|111230.9|111245.5|111220.5|22
1740129600000|2025-02-21 09:20:00|111254.3|111229.3|111251.9|111226.9|111254.7|111229.7|111247.4|111222.4|25
1740129610000|2025-02-21 09:20:10|111251.3|111226.3|111244.8|111219.8|111252.8|111227.8|111244.4|111219.4|31
1740129620000|2025-02-21 09:20:20|111245|111220|111244.1|111219.1|111245|111220|111239.4|111214.4|26
1740129630000|2025-02-21 09:20:30|111243.3|111218.3|111242.2|111217.2|111245.1|111220.1|111239.3|111214.3|29
1740129640000|2025-02-21 09:20:40|111242|111217|111231.9|111206.9|111242|111217|111231.5|111206.5|34
1740129650000|2025-02-21 09:20:50|111232.8|111207.8|111234.1|111209.1|111234.1|111209.1|111230.7|111205.7|20
1740129660000|2025-02-21 09:21:00|111233.5|111208.5|111245.1|111220.1|111247|111222|111233.5|111208.5|29
1740129670000|2025-02-21 09:21:10|111251.9|111226.9|111245.1|111220.1|111252.1|111227.1|111242.4|111217.4|34
1740129680000|2025-02-21 09:21:20|111247.4|111222.4|111245.8|111220.8|111247.4|111222.4|111244.5|111219.5|12
1740129690000|2025-02-21 09:21:30|111245.7|111220.7|111243.2|111218.2|111245.7|111220.7|111243.2|111218.2|13
1740129700000|2025-02-21 09:21:40|111243.1|111218.1|111244.1|111219.1|111244.9|111219.9|111243.1|111218.1|11
1740129710000|2025-02-21 09:21:50|111244.9|111219.9|111242.9|111217.9|111248|111223|111242.9|111217.9|32
1740129720000|2025-02-21 09:22:00|111243.2|111218.2|111242.9|111217.9|111245.1|111220.1|111242.3|111217.3|14
1740129730000|2025-02-21 09:22:10|111242|111217|111243.7|111218.7|111249.5|111224.5|111239.9|111214.9|31
1740129740000|2025-02-21 09:22:20|111243.3|111218.3|111246.8|111221.8|111246.8|111221.8|111243.3|111218.3|13
1740129750000|2025-02-21 09:22:30|111246|111221|111244.1|111219.1|111249.3|111224.3|111244.1|111219.1|16
1740129760000|2025-02-21 09:22:40|111244.6|111219.6|111243.8|111218.8|111244.8|111219.8|111240|111215|14
1740129770000|2025-02-21 09:22:50|111244.3|111219.3|111243.7|111218.7|111245.7|111220.7|111239.6|111214.6|17
1740129780000|2025-02-21 09:23:00|111244|111219|111249.1|111224.1|111249.8|111224.8|111243.4|111218.4|19
1740129790000|2025-02-21 09:23:10|111248.8|111223.8|111245.1|111220.1|111249.2|111224.2|111245.1|111220.1|12
1740129800000|2025-02-21 09:23:20|111245.8|111220.8|111255.2|111230.2|111255.5|111230.5|111245.8|111220.8|21
1740129810000|2025-02-21 09:23:30|111254.6|111229.6|111247.7|111222.7|111256.6|111231.6|111246.8|111221.8|32
1740129820000|2025-02-21 09:23:40|111248.7|111223.7|111253|111228|111253.9|111228.9|111248|111223|22
1740129830000|2025-02-21 09:23:50|111252.3|111227.3|111250.5|111225.5|111252.3|111227.3|111245.9|111220.9|20
1740129840000|2025-02-21 09:24:00|111250.3|111225.3|111239.8|111214.8|111250.3|111225.3|111239.8|111214.8|9
1740129850000|2025-02-21 09:24:10|111239.6|111214.6|111237.6|111212.6|111239.6|111214.6|111236.1|111211.1|15
1740129860000|2025-02-21 09:24:20|111238|111213|111239.4|111214.4|111239.4|111214.4|111234.5|111209.5|8
1740129870000|2025-02-21 09:24:30|111238.5|111213.5|111229.1|111204.1|111238.5|111213.5|111227.9|111202.9|13
1740129880000|2025-02-21 09:24:40|111229|111204|111222.4|111197.4|111229.8|111204.8|111222.4|111197.4|15
1740129890000|2025-02-21 09:24:50|111220.2|111195.2|111223.4|111198.4|111223.4|111198.4|111220.2|111195.2|11
1740129900000|2025-02-21 09:25:00|111223.5|111198.5|111224.9|111199.9|111225|111200|111222.9|111197.9|8
1740129910000|2025-02-21 09:25:10|111224.6|111199.6|111227.7|111202.7|111227.9|111202.9|111223.6|111198.6|5
1740129920000|2025-02-21 09:25:20|111227.8|111202.8|111230.5|111205.5|111230.5|111205.5|111224.2|111199.2|17
1740129930000|2025-02-21 09:25:30|111232.8|111207.8|111241|111216|111244.8|111219.8|111232.8|111207.8|32
1740129940000|2025-02-21 09:25:40|111240.2|111215.2|111236.7|111211.7|111240.2|111215.2|111228.7|111203.7|28
1740129950000|2025-02-21 09:25:50|111236.2|111211.2|111231.7|111206.7|111236.7|111211.7|111231.7|111206.7|13
1740129960000|2025-02-21 09:26:00|111231.8|111206.8|111232.6|111207.6|111239.4|111214.4|111230.2|111205.2|21
1740129970000|2025-02-21 09:26:10|111233.5|111208.5|111228.8|111203.8|111233.5|111208.5|111228.8|111203.8|14
1740129980000|2025-02-21 09:26:20|111228|111203|111244.3|111219.3|111244.3|111219.3|111228|111203|23
1740129990000|2025-02-21 09:26:30|111244.5|111219.5|111233.2|111208.2|111244.7|111219.7|111233.1|111208.1|15
1740130000000|2025-02-21 09:26:40|111232.8|111207.8|111234.1|111209.1|111235|111210|111231.6|111206.6|14
1740130010000|2025-02-21 09:26:50|111236.9|111211.9|111231.5|111206.5|111237.6|111212.6|111230.7|111205.7|24
1740130020000|2025-02-21 09:27:00|111234.9|111209.9|111231.4|111206.4|111234.9|111209.9|111231.1|111206.1|9
1740130030000|2025-02-21 09:27:10|111231.3|111206.3|111230.8|111205.8|111233.3|111208.3|111230.3|111205.3|15
1740130040000|2025-02-21 09:27:20|111230.9|111205.9|111226.2|111201.2|111230.9|111205.9|111223.9|111198.9|28
1740130050000|2025-02-21 09:27:30|111225.4|111200.4|111217.1|111192.1|111225.4|111200.4|111215.3|111190.3|18
1740130060000|2025-02-21 09:27:40|111217.2|111192.2|111219.1|111194.1|111221.7|111196.7|111215.2|111190.2|24
1740130070000|2025-02-21 09:27:50|111220.1|111195.1|111226.4|111201.4|111228.2|111203.2|111220.1|111195.1|19
1740130080000|2025-02-21 09:28:00|111226.9|111201.9|111224.9|111199.9|111232|111207|111224.9|111199.9|16
1740130090000|2025-02-21 09:28:10|111223.9|111198.9|111222.6|111197.6|111226.9|111201.9|111222.6|111197.6|20
1740130100000|2025-02-21 09:28:20|111222.2|111197.2|111231.8|111206.8|111233|111208|111222.2|111197.2|19
1740130110000|2025-02-21 09:28:30|111230.4|111205.4|111239.9|111214.9|111240|111215|111229|111204|20
1740130120000|2025-02-21 09:28:40|111239.5|111214.5|111231.7|111206.7|111239.5|111214.5|111229.1|111204.1|26
1740130130000|2025-02-21 09:28:50|111231.8|111206.8|111231.2|111206.2|111231.9|111206.9|111226|111201|27
1740130140000|2025-02-21 09:29:00|111230.6|111205.6|111230.1|111205.1|111231.5|111206.5|111230.1|111205.1|9
1740130150000|2025-02-21 09:29:10|111230.7|111205.7|111225.6|111200.6|111231.5|111206.5|111224.8|111199.8|31
1740130160000|2025-02-21 09:29:20|111224.8|111199.8|111222.6|111197.6|111224.8|111199.8|111221.3|111196.3|21
1740130170000|2025-02-21 09:29:30|111222.5|111197.5|111220.8|111195.8|111224.4|111199.4|111217.2|111192.2|39
1740130180000|2025-02-21 09:29:40|111221.4|111196.4|111221|111196|111223|111198|111216.8|111191.8|31
1740130190000|2025-02-21 09:29:50|111221.2|111196.2|111221.8|111196.8|111225.6|111200.6|111220.8|111195.8|33
1740130200000|2025-02-21 09:30:00|111222.1|111197.1|111212.9|111187.9|111238.6|111201.5|111212.9|111176.8|48
1740130210000|2025-02-21 09:30:10|111212.8|111187.8|111206.7|111181.7|111214.7|111189.7|111206.2|111181.2|26
1740130220000|2025-02-21 09:30:20|111207.2|111182.2|111214.2|111189.2|111214.7|111189.7|111206.3|111181.3|20
1740130230000|2025-02-21 09:30:30|111213.9|111188.9|111208.4|111183.4|111216|111191|111207.6|111182.6|22
1740130240000|2025-02-21 09:30:40|111208.3|111183.3|111210.5|111185.5|111213.4|111188.4|111208.3|111183.3|14
1740130250000|2025-02-21 09:30:50|111209.7|111184.7|111208.5|111183.5|111209.7|111184.7|111208.2|111183.2|6
1740130260000|2025-02-21 09:31:00|111208.4|111183.4|111206.5|111181.5|111208.4|111183.4|111204.5|111179.5|12
1740130270000|2025-02-21 09:31:10|111205.7|111180.7|111201.1|111176.1|111207.5|111182.5|111199.5|111174.5|30
1740130280000|2025-02-21 09:31:20|111202|111177|111200.6|111175.6|111202|111177|111200.6|111175.6|4
1740130290000|2025-02-21 09:31:30|111199.6|111174.6|111208.6|111183.6|111210.7|111185.7|111199.1|111174.1|19
1740130300000|2025-02-21 09:31:40|111208.7|111183.7|111208|111183|111208.7|111183.7|111207.4|111182.4|4
1740130310000|2025-02-21 09:31:50|111207.9|111182.9|111204.9|111179.9|111210.4|111185.4|111204.9|111179.9|9
1740130320000|2025-02-21 09:32:00|111204.3|111179.3|111209.1|111184.1|111209.1|111184.1|111200.6|111175.6|32
1740130330000|2025-02-21 09:32:10|111207.7|111182.7|111209|111184|111209.8|111184.8|111203.7|111178.7|21
1740130340000|2025-02-21 09:32:20|111208.7|111183.7|111203.1|111178.1|111208.8|111183.8|111202.2|111177.2|9
1740130350000|2025-02-21 09:32:30|111202.9|111177.9|111177.1|111152.1|111202.9|111177.9|111177.1|111152.1|36
1740130360000|2025-02-21 09:32:40|111176.4|111151.4|111175.8|111150.8|111178.1|111153.1|111174.5|111149.5|34
1740130370000|2025-02-21 09:32:50|111176|111151|111170.5|111145.5|111177.8|111152.8|111170.5|111145.5|22
1740130380000|2025-02-21 09:33:00|111169.7|111144.7|111157.2|111132.2|111170.9|111145.9|111157.2|111132.2|23
1740130390000|2025-02-21 09:33:10|111158.2|111133.2|111158.8|111133.8|111159.3|111134.3|111158.1|111133.1|18
1740130400000|2025-02-21 09:33:20|111159|111134|111153.7|111128.7|111159|111134|111153.2|111128.2|25
1740130410000|2025-02-21 09:33:30|111153.9|111128.9|111168|111143|111171.4|111146.4|111153.6|111128.6|22
1740130420000|2025-02-21 09:33:40|111165.9|111140.9|111150.6|111125.6|111165.9|111140.9|111149.8|111124.8|40
1740130430000|2025-02-21 09:33:50|111149.8|111124.8|111141.7|111116.7|111149.8|111124.8|111140.8|111115.8|26
1740130440000|2025-02-21 09:34:00|111141.3|111116.3|111144.7|111119.7|111146.8|111121.8|111141.3|111116.3|22
1740130450000|2025-02-21 09:34:10|111145.5|111120.5|111145.3|111120.3|111152.3|111127.3|111143.9|111118.9|41
1740130460000|2025-02-21 09:34:20|111144.7|111119.7|111143.6|111118.6|111148.6|111123.6|111143.6|111118.6|33
1740130470000|2025-02-21 09:34:30|111143.8|111118.8|111139.1|111114.1|111143.8|111118.8|111133.3|111108.3|40
1740130480000|2025-02-21 09:34:40|111138.4|111113.4|111144.8|111119.8|111148.4|111123.4|111138.4|111113.4|24
1740130490000|2025-02-21 09:34:50|111145.1|111120.1|111142|111117|111145.8|111120.8|111142|111117|11
1740130500000|2025-02-21 09:35:00|111142.6|111117.6|111142.5|111117.5|111148.2|111123.2|111142.5|111117.5|27
1740130510000|2025-02-21 09:35:10|111142.8|111117.8|111141.6|111116.6|111144.7|111119.7|111139.8|111114.8|22
1740130520000|2025-02-21 09:35:20|111141.4|111116.4|111142.4|111117.4|111145|111120|111137.9|111112.9|22
1740130530000|2025-02-21 09:35:30|111143.3|111118.3|111126.1|111101.1|111146.2|111121.2|111123.8|111098.8|36
1740130540000|2025-02-21 09:35:40|111126|111101|111110.6|111085.6|111126|111101|111110.6|111085.6|27
1740130550000|2025-02-21 09:35:50|111111.2|111086.2|111100.8|111075.8|111112.4|111087.4|111100.1|111075.1|23
1740130560000|2025-02-21 09:36:00|111102|111077|111111.5|111086.5|111112.1|111087.1|111102|111077|37
1740130570000|2025-02-21 09:36:10|111112.2|111087.2|111118.6|111093.6|111119.6|111094.6|111108.9|111083.9|36
1740130580000|2025-02-21 09:36:20|111113.8|111088.8|111113|111088|111114|111089|111111|111086|25
1740130590000|2025-02-21 09:36:30|111113.9|111088.9|111118.8|111093.8|111123.3|111098.3|111112.1|111087.1|39
1740130600000|2025-02-21 09:36:40|111120.7|111095.7|111118.4|111093.4|111120.7|111095.7|111117.5|111092.5|7
1740130610000|2025-02-21 09:36:50|111117.5|111092.5|111120.8|111095.8|111123|111098|111116.9|111091.9|18
1740130620000|2025-02-21 09:37:00|111120.5|111095.5|111121.6|111096.6|111122.5|111097.5|111118.5|111093.5|19
1740130630000|2025-02-21 09:37:10|111121.7|111096.7|111121.9|111096.9|111122.8|111097.8|111120.3|111095.3|19
1740130640000|2025-02-21 09:37:20|111121.8|111096.8|111132.2|111107.2|111133|111108|111121.5|111096.5|22
1740130650000|2025-02-21 09:37:30|111133.8|111108.8|111135.5|111110.5|111138.3|111113.3|111132.3|111107.3|22
1740130660000|2025-02-21 09:37:40|111135.1|111110.1|111133.2|111108.2|111139|111114|111131.1|111106.1|36
1740130670000|2025-02-21 09:37:50|111132.3|111107.3|111128.6|111103.6|111134.3|111109.3|111128.6|111103.6|31
1740130680000|2025-02-21 09:38:00|111129.9|111104.9|111129.5|111104.5|111130|111105|111122.6|111097.6|24
1740130690000|2025-02-21 09:38:10|111128.7|111103.7|111129.3|111104.3|111130.6|111105.6|111128.7|111103.7|12
1740130700000|2025-02-21 09:38:20|111130.4|111105.4|111128.6|111103.6|111130.5|111105.5|111127.8|111102.8|8
1740130710000|2025-02-21 09:38:30|111128.5|111103.5|111125.3|111100.3|111128.8|111103.8|111123.3|111098.3|14
1740130720000|2025-02-21 09:38:40|111125.2|111100.2|111112.1|111087.1|111128.3|111103.3|111111.3|111086.3|30
1740130730000|2025-02-21 09:38:50|111112.9|111087.9|111112.6|111087.6|111117.9|111092.9|111108.9|111083.9|26
1740130740000|2025-02-21 09:39:00|111111.9|111086.9|111106.8|111081.8|111113.4|111088.4|111103.5|111078.5|24
1740130750000|2025-02-21 09:39:10|111106.4|111081.4|111107.1|111082.1|111108|111083|111104.8|111079.8|25
1740130760000|2025-02-21 09:39:20|111107|111082|111109.1|111084.1|111110.9|111085.9|111107|111082|26
1740130770000|2025-02-21 09:39:30|111109.2|111084.2|111111|111086|111113.8|111088.8|111107.6|111082.6|20
1740130780000|2025-02-21 09:39:40|111111.1|111086.1|111112.3|111087.3|111112.7|111087.7|111110.1|111085.1|23
1740130790000|2025-02-21 09:39:50|111112.9|111087.9|111118.1|111093.1|111119.4|111094.4|111112.6|111087.6|18
1740130800000|2025-02-21 09:40:00|111118.5|111093.5|111118|111093|111118.8|111093.8|111118|111093|6
1740130810000|2025-02-21 09:40:10|111117.9|111092.9|111117.8|111092.8|111117.9|111092.9|111109.9|111084.9|13
1740130820000|2025-02-21 09:40:20|111117.5|111092.5|111107.8|111082.8|111118.6|111093.6|111104.3|111079.3|32
1740130830000|2025-02-21 09:40:30|111107|111082|111117|111092|111117.8|111092.8|111106.4|111081.4|33
1740130840000|2025-02-21 09:40:40|111116|111091|111118|111093|111118.3|111093.3|111114.7|111089.7|23
1740130850000|2025-02-21 09:40:50|111118.5|111093.5|111118.4|111093.4|111119.4|111094.4|111117.9|111092.9|11
1740130860000|2025-02-21 09:41:00|111117.6|111092.6|111115.4|111090.4|111122|111097|111114.2|111089.2|25
1740130870000|2025-02-21 09:41:10|111114.6|111089.6|111117.5|111092.5|111118.3|111093.3|111113.9|111088.9|21
1740130880000|2025-02-21 09:41:20|111116.9|111091.9|111115.1|111090.1|111116.9|111091.9|111115.1|111090.1|8
1740130890000|2025-02-21 09:41:30|111114.9|111089.9|111115.7|111090.7|111119.6|111094.6|111114.7|111089.7|20
1740130900000|2025-02-21 09:41:40|111116.4|111091.4|111113.9|111088.9|111117.5|111092.5|111111.7|111086.7|12
1740130910000|2025-02-21 09:41:50|111113.8|111088.8|111118.8|111093.8|111118.8|111093.8|111110.9|111085.9|28
1740130920000|2025-02-21 09:42:00|111119.4|111094.4|111119.2|111094.2|111122.1|111097.1|111116.6|111091.6|19
1740130930000|2025-02-21 09:42:10|111118.9|111093.9|111119|111094|111119.1|111094.1|111118.8|111093.8|5
1740130940000|2025-02-21 09:42:20|111118.7|111093.7|111118.7|111093.7|111119.2|111094.2|111118.7|111093.7|5
1740130950000|2025-02-21 09:42:30|111119|111094|111116.4|111091.4|111119.6|111094.6|111116.1|111091.1|7
1740130960000|2025-02-21 09:42:40|111117.4|111092.4|111119.6|111094.6|111123.5|111098.5|111117.4|111092.4|22
1740130970000|2025-02-21 09:42:50|111120.5|111095.5|111119.7|111094.7|111120.8|111095.8|111119.6|111094.6|5
1740130980000|2025-02-21 09:43:00|111116.8|111091.8|111119.5|111094.5|111120|111095|111112.8|111087.8|14
1740130990000|2025-02-21 09:43:10|111118.7|111093.7|111116.9|111091.9|111119.2|111094.2|111113.7|111088.7|11
1740131000000|2025-02-21 09:43:20|111117.1|111092.1|111106.5|111081.5|111117.2|111092.2|111106.5|111081.5|20
1740131010000|2025-02-21 09:43:30|111106.6|111081.6|111106.6|111081.6|111106.6|111081.6|111106.6|111081.6|1
1740131020000|2025-02-21 09:43:40|111106.5|111081.5|111106.4|111081.4|111106.5|111081.5|111106.4|111081.4|2
1740131030000|2025-02-21 09:43:50|111106.3|111081.3|111107|111082|111107.5|111082.5|111106.1|111081.1|7
1740131040000|2025-02-21 09:44:00|111107.2|111082.2|111115.5|111090.5|111117.2|111092.2|111107.2|111082.2|22
1740131050000|2025-02-21 09:44:10|111115.7|111090.7|111120.6|111095.6|111122.3|111097.3|111115|111090|22
1740131060000|2025-02-21 09:44:20|111124.2|111099.2|111123.9|111098.9|111127.3|111102.3|111123.9|111098.9|17
1740131070000|2025-02-21 09:44:30|111124.1|111099.1|111124.3|111099.3|111124.3|111099.3|111124.1|111099.1|3
1740131080000|2025-02-21 09:44:40|111124.5|111099.5|111124.2|111099.2|111124.8|111099.8|111121.7|111096.7|11
1740131090000|2025-02-21 09:44:50|111125|111100|111128.9|111103.9|111131.2|111106.2|111125|111100|17
1740131100000|2025-02-21 09:45:00|111131.2|111106.2|111130.8|111105.8|111133.1|111108.1|111129.9|111104.9|19
1740131110000|2025-02-21 09:45:10|111130.6|111105.6|111146|111121|111147.9|111122.9|111130.3|111105.3|20
1740131120000|2025-02-21 09:45:20|111145.4|111120.4|111143.7|111118.7|111145.4|111120.4|111142.9|111117.9|7
1740131130000|2025-02-21 09:45:30|111144.2|111119.2|111142.8|111117.8|111147.4|111122.4|111142.7|111117.7|14
1740131140000|2025-02-21 09:45:40|111143.5|111118.5|111141.8|111116.8|111143.8|111118.8|111141.8|111116.8|9
1740131150000|2025-02-21 09:45:50|111142|111117|111139.1|111114.1|111142|111117|111136.6|111111.6|14
1740131160000|2025-02-21 09:46:00|111138.8|111113.8|111142.5|111117.5|111142.5|111117.5|111136.9|111111.9|10
1740131170000|2025-02-21 09:46:10|111142.3|111117.3|111140.8|111115.8|111142.3|111117.3|111140.8|111115.8|4
1740131180000|2025-02-21 09:46:20|111141.6|111116.6|111141.8|111116.8|111141.8|111116.8|111141.6|111116.6|3
1740131190000|2025-02-21 09:46:30|111143.1|111118.1|111146.4|111121.4|111146.4|111121.4|111143.1|111118.1|7
1740131200000|2025-02-21 09:46:40|111147.2|111122.2|111158.8|111133.8|111158.8|111133.8|111144.5|111119.5|29
1740131210000|2025-02-21 09:46:50|111157.5|111132.5|111147.3|111122.3|111157.5|111132.5|111146.5|111121.5|36
1740131220000|2025-02-21 09:47:00|111147.7|111122.7|111145.2|111120.2|111147.8|111122.8|111145.2|111120.2|11
1740131230000|2025-02-21 09:47:10|111145.9|111120.9|111140.5|111115.5|111147.7|111122.7|111140.5|111115.5|15
1740131240000|2025-02-21 09:47:20|111140.9|111115.9|111137.7|111112.7|111140.9|111115.9|111136.1|111111.1|13
1740131250000|2025-02-21 09:47:30|111136.8|111111.8|111132.6|111107.6|111138.7|111113.7|111132.6|111107.6|9
1740131260000|2025-02-21 09:47:40|111133|111108|111127.8|111102.8|111134.8|111109.8|111126.3|111101.3|32
1740131270000|2025-02-21 09:47:50|111129|111104|111137.8|111112.8|111139.9|111114.9|111127.8|111102.8|21
1740131280000|2025-02-21 09:48:00|111137.7|111112.7|111149.5|111124.5|111149.5|111124.5|111137.7|111112.7|31
1740131290000|2025-02-21 09:48:10|111149.3|111124.3|111147.4|111122.4|111150|111125|111146.9|111121.9|16
1740131300000|2025-02-21 09:48:20|111146.9|111121.9|111142.3|111117.3|111147.3|111122.3|111141.2|111116.2|14
1740131310000|2025-02-21 09:48:30|111142.9|111117.9|111150.9|111125.9|111151.3|111126.3|111142.3|111117.3|12
1740131320000|2025-02-21 09:48:40|111150|111125|111145|111120|111150|111125|111144.7|111119.7|10
1740131330000|2025-02-21 09:48:50|111144.6|111119.6|111144.1|111119.1|111144.7|111119.7|111140.4|111115.4|13
1740131340000|2025-02-21 09:49:00|111144.7|111119.7|111148.5|111123.5|111149.9|111124.9|111144.7|111119.7|6
1740131350000|2025-02-21 09:49:10|111148.4|111123.4|111151.9|111126.9|111157.1|111132.1|111146.4|111121.4|19
1740131360000|2025-02-21 09:49:20|111151.6|111126.6|111152.5|111127.5|111152.6|111127.6|111150.9|111125.9|8
1740131370000|2025-02-21 09:49:30|111152.7|111127.7|111147.2|111122.2|111152.7|111127.7|111147.2|111122.2|12
1740131380000|2025-02-21 09:49:40|111146.9|111121.9|111151.4|111126.4|111151.4|111126.4|111146.1|111121.1|12
1740131390000|2025-02-21 09:49:50|111150.9|111125.9|111151.6|111126.6|111151.6|111126.6|111144|111119|8
1740131400000|2025-02-21 09:50:00|111151.7|111126.7|111153.5|111128.5|111154.8|111129.8|111149.6|111124.6|15
1740131410000|2025-02-21 09:50:10|111153.3|111128.3|111138.9|111113.9|111153.4|111128.4|111137.8|111112.8|23
1740131420000|2025-02-21 09:50:20|111138.2|111113.2|111138.3|111113.3|111141.6|111116.6|111136.6|111111.6|15
1740131430000|2025-02-21 09:50:30|111137.5|111112.5|111137.5|111112.5|111137.5|111112.5|111133.2|111108.2|10
1740131440000|2025-02-21 09:50:40|111137.6|111112.6|111140.8|111115.8|111146.1|111121.1|111137.6|111112.6|15
1740131450000|2025-02-21 09:50:50|111140|111115|111137.2|111112.2|111141.9|111116.9|111137.2|111112.2|17
1740131460000|2025-02-21 09:51:00|111137.4|111112.4|111137.3|111112.3|111137.9|111112.9|111136.8|111111.8|15
1740131470000|2025-02-21 09:51:10|111137.4|111112.4|111142.4|111117.4|111146.5|111121.5|111137.3|111112.3|18
1740131480000|2025-02-21 09:51:20|111142.1|111117.1|111142.3|111117.3|111150.6|111125.6|111142|111117|25
1740131490000|2025-02-21 09:51:30|111140.8|111115.8|111139.3|111114.3|111141.2|111116.2|111138.2|111113.2|12
1740131500000|2025-02-21 09:51:40|111140.2|111115.2|111144.6|111119.6|111144.6|111119.6|111140.2|111115.2|4
1740131510000|2025-02-21 09:51:50|111144.7|111119.7|111145|111120|111145|111120|111144.7|111119.7|2
1740131520000|2025-02-21 09:52:00|111144.8|111119.8|111145.1|111120.1|111146.4|111121.4|111142.3|111117.3|15
1740131530000|2025-02-21 09:52:10|111145|111120|111149.3|111124.3|111150|111125|111144|111119|8
1740131540000|2025-02-21 09:52:20|111149.2|111124.2|111143.9|111118.9|111149.2|111124.2|111143.9|111118.9|7
1740131550000|2025-02-21 09:52:30|111143.8|111118.8|111147.8|111122.8|111147.8|111122.8|111142.9|111117.9|11
1740131560000|2025-02-21 09:52:40|111147.9|111122.9|111149.4|111124.4|111149.4|111124.4|111143.9|111118.9|9
1740131570000|2025-02-21 09:52:50|111149.3|111124.3|111145.2|111120.2|111149.6|111124.6|111140.5|111115.5|11
1740131580000|2025-02-21 09:53:00|111145.1|111120.1|111157|111132|111163|111138|111144.4|111119.4|31
1740131590000|2025-02-21 09:53:10|111156.4|111131.4|111156.2|111131.2|111162.7|111137.7|111156.2|111131.2|21
1740131600000|2025-02-21 09:53:20|111157.1|111132.1|111166.6|111141.6|111166.6|111141.6|111157.1|111132.1|8
1740131610000|2025-02-21 09:53:30|111166.9|111141.9|111166.9|111141.9|111166.9|111141.9|111166.8|111141.8|5
1740131620000|2025-02-21 09:53:40|111168|111143|111166.9|111141.9|111170.6|111145.6|111165.9|111140.9|16
1740131630000|2025-02-21 09:53:50|111166.8|111141.8|111156.2|111131.2|111168.3|111143.3|111152|111127|31
1740131640000|2025-02-21 09:54:00|111158.6|111133.6|111159.9|111134.9|111163.6|111138.6|111152.5|111127.5|34
1740131650000|2025-02-21 09:54:10|111159.3|111134.3|111159.1|111134.1|111162.9|111137.9|111158.9|111133.9|16
1740131660000|2025-02-21 09:54:20|111158.8|111133.8|111168.8|111143.8|111168.9|111143.9|111155.7|111130.7|45
1740131670000|2025-02-21 09:54:30|111167.6|111142.6|111163.3|111138.3|111167.6|111142.6|111161.1|111136.1|35
1740131680000|2025-02-21 09:54:40|111162.9|111137.9|111161.2|111136.2|111163.8|111138.8|111158.2|111133.2|20
1740131690000|2025-02-21 09:54:50|111160.7|111135.7|111156.3|111131.3|111161|111136|111154.6|111129.6|14
1740131700000|2025-02-21 09:55:00|111155.4|111130.4|111157.9|111132.9|111161.1|111136.1|111152.7|111127.7|24
1740131710000|2025-02-21 09:55:10|111158|111133|111155.3|111130.3|111159.4|111134.4|111155.3|111130.3|8
1740131720000|2025-02-21 09:55:20|111155.2|111130.2|111155.4|111130.4|111155.8|111130.8|111153.4|111128.4|10
1740131730000|2025-02-21 09:55:30|111155.5|111130.5|111154.8|111129.8|111155.5|111130.5|111153.3|111128.3|7
1740131740000|2025-02-21 09:55:40|111158.8|111133.8|111156|111131|111159.2|111134.2|111154.3|111129.3|7
1740131750000|2025-02-21 09:55:50|111156.1|111131.1|111164.2|111139.2|111164.2|111139.2|111156.1|111131.1|21
1740131760000|2025-02-21 09:56:00|111164.4|111139.4|111171.3|111146.3|111172|111147|111164.4|111139.4|17
1740131770000|2025-02-21 09:56:10|111172.1|111147.1|111174.6|111149.6|111176.4|111151.4|111171.7|111146.7|8
1740131780000|2025-02-21 09:56:20|111174.9|111149.9|111175.4|111150.4|111181|111156|111171.5|111146.5|26
1740131790000|2025-02-21 09:56:30|111176|111151|111184.1|111159.1|111187.5|111162.5|111176|111151|14
1740131800000|2025-02-21 09:56:40|111186|111161|111180.4|111155.4|111186|111161|111179.5|111154.5|12
1740131810000|2025-02-21 09:56:50|111179.8|111154.8|111183.7|111158.7|111186.1|111161.1|111179.8|111154.8|22
1740131820000|2025-02-21 09:57:00|111182.7|111157.7|111184.3|111159.3|111186.4|111161.4|111181.4|111156.4|27
1740131830000|2025-02-21 09:57:10|111184.8|111159.8|111183.5|111158.5|111185|111160|111181.6|111156.6|26
1740131840000|2025-02-21 09:57:20|111183.8|111158.8|111175.3|111150.3|111183.8|111158.8|111173.9|111148.9|35
1740131850000|2025-02-21 09:57:30|111175.9|111150.9|111181.7|111156.7|111181.7|111156.7|111175.9|111150.9|20
1740131860000|2025-02-21 09:57:40|111181.5|111156.5|111179.5|111154.5|111185.4|111160.4|111179.5|111154.5|37
1740131870000|2025-02-21 09:57:50|111180.5|111155.5|111194.2|111169.2|111197.6|111172.6|111179.5|111154.5|39
1740131880000|2025-02-21 09:58:00|111193.6|111168.6|111184.7|111159.7|111194.2|111169.2|111181.9|111156.9|25
1740131890000|2025-02-21 09:58:10|111185.3|111160.3|111190.7|111165.7|111190.7|111165.7|111185.3|111160.3|23
1740131900000|2025-02-21 09:58:20|111190.6|111165.6|111192.3|111167.3|111195.9|111170.9|111190.1|111165.1|18
1740131910000|2025-02-21 09:58:30|111192.9|111167.9|111192.3|111167.3|111196.6|111171.6|111190.1|111165.1|25
1740131920000|2025-02-21 09:58:40|111192.6|111167.6|111190.4|111165.4|111194.7|111169.7|111190.1|111165.1|21
1740131930000|2025-02-21 09:58:50|111189.9|111164.9|111183.7|111158.7|111190.7|111165.7|111182.5|111157.5|26
1740131940000|2025-02-21 09:59:00|111184.2|111159.2|111186.6|111161.6|111189.1|111164.1|111182|111157|26
1740131950000|2025-02-21 09:59:10|111185.3|111160.3|111176.5|111151.5|111187.6|111162.6|111173.4|111148.4|35
1740131960000|2025-02-21 09:59:20|111176|111151|111167.9|111142.9|111176|111151|111166.4|111141.4|35
1740131970000|2025-02-21 09:59:30|111168.6|111143.6|111166.5|111141.5|111174.2|111149.2|111166.5|111141.5|40
1740131980000|2025-02-21 09:59:40|111166.9|111141.9|111167.5|111142.5|111171.7|111146.7|111166.2|111141.2|44
1740131990000|2025-02-21 09:59:50|111167.7|111142.7|111169.7|111144.7|111170.6|111145.6|111166|111141|34
1740132000000|2025-02-21 10:00:00|111169.4|111144.4|111152.6|111127.6|111169.5|111144.5|111151.9|111126.9|47
1740132010000|2025-02-21 10:00:10|111153.3|111128.3|111156.1|111131.1|111159.4|111134.4|111147.5|111122.5|37
1740132020000|2025-02-21 10:00:20|111155.4|111130.4|111153.3|111128.3|111156|111131|111148.7|111123.7|24
1740132030000|2025-02-21 10:00:30|111151.9|111126.9|111156.7|111131.7|111158.7|111133.7|111151.8|111126.8|30
1740132040000|2025-02-21 10:00:40|111158.4|111133.4|111162.1|111137.1|111163.2|111138.2|111158.4|111133.4|18
1740132050000|2025-02-21 10:00:50|111160.1|111135.1|111159.6|111134.6|111164.7|111139.7|111159.3|111134.3|18
1740132060000|2025-02-21 10:01:00|111158.6|111133.6|111158.5|111133.5|111158.8|111133.8|111151|111126|35
1740132070000|2025-02-21 10:01:10|111157.9|111132.9|111159.7|111134.7|111160.7|111135.7|111155.3|111130.3|29
1740132080000|2025-02-21 10:01:20|111158.7|111133.7|111159.3|111134.3|111162.7|111137.7|111155.3|111130.3|27
1740132090000|2025-02-21 10:01:30|111160|111135|111157.1|111132.1|111160.5|111135.5|111156.7|111131.7|33
1740132100000|2025-02-21 10:01:40|111157.9|111132.9|111160.8|111135.8|111161|111136|111156.2|111131.2|13
1740132110000|2025-02-21 10:01:50|111160.9|111135.9|111156.1|111131.1|111161.1|111136.1|111156.1|111131.1|39
1740132120000|2025-02-21 10:02:00|111156.3|111131.3|111158.3|111133.3|111159.7|111134.7|111156.3|111131.3|10
1740132130000|2025-02-21 10:02:10|111157.4|111132.4|111156.4|111131.4|111160.1|111135.1|111154.9|111129.9|19
1740132140000|2025-02-21 10:02:20|111157.2|111132.2|111158.9|111133.9|111163|111138|111157.2|111132.2|12
1740132150000|2025-02-21 10:02:30|111158.7|111133.7|111159|111134|111161.2|111136.2|111158.6|111133.6|10
1740132160000|2025-02-21 10:02:40|111158.9|111133.9|111153.5|111128.5|111158.9|111133.9|111153.5|111128.5|7
1740132170000|2025-02-21 10:02:50|111153.8|111128.8|111154|111129|111154.2|111129.2|111152.6|111127.6|8
1740132180000|2025-02-21 10:03:00|111154.7|111129.7|111154.2|111129.2|111157.5|111132.5|111154.1|111129.1|14
1740132190000|2025-02-21 10:03:10|111153.7|111128.7|111152.3|111127.3|111156|111131|111152.3|111127.3|20
1740132200000|2025-02-21 10:03:20|111149.8|111124.8|111124.6|111099.6|111149.8|111124.8|111123|111098|50
1740132210000|2025-02-21 10:03:30|111124.2|111099.2|111128.1|111103.1|111130.2|111105.2|111124.2|111099.2|28
1740132220000|2025-02-21 10:03:40|111128|111103|111129.3|111104.3|111130.1|111105.1|111127.9|111102.9|7
1740132230000|2025-02-21 10:03:50|111129.7|111104.7|111145.8|111120.8|111147|111122|111129.7|111104.7|21
1740132240000|2025-02-21 10:04:00|111145.9|111120.9|111142|111117|111148.1|111123.1|111141.9|111116.9|17
1740132250000|2025-02-21 10:04:10|111142.1|111117.1|111141.6|111116.6|111145.1|111120.1|111141.6|111116.6|15
1740132260000|2025-02-21 10:04:20|111140.9|111115.9|111139.1|111114.1|111141|111116|111137.2|111112.2|12
1740132270000|2025-02-21 10:04:30|111140.4|111115.4|111140.8|111115.8|111141.6|111116.6|111137.5|111112.5|21
1740132280000|2025-02-21 10:04:40|111141.6|111116.6|111137.4|111112.4|111141.6|111116.6|111131.4|111106.4|16
1740132290000|2025-02-21 10:04:50|111137.2|111112.2|111136.1|111111.1|111137.2|111112.2|111136.1|111111.1|4
1740132300000|2025-02-21 10:05:00|111136.8|111111.8|111136.6|111111.6|111137.9|111112.9|111136.2|111111.2|6
1740132310000|2025-02-21 10:05:10|111135|111110|111136|111111|111136|111111|111135|111110|8
1740132320000|2025-02-21 10:05:20|111136.9|111111.9|111134.7|111109.7|111137.5|111112.5|111134.4|111109.4|6
1740132330000|2025-02-21 10:05:30|111132.6|111107.6|111133|111108|111138|111113|111132.6|111107.6|13
1740132340000|2025-02-21 10:05:40|111129.3|111104.3|111129|111104|111129.3|111104.3|111124.5|111099.5|18
1740132350000|2025-02-21 10:05:50|111129.1|111104.1|111128.1|111103.1|111130.7|111105.7|111128.1|111103.1|14
1740132360000|2025-02-21 10:06:00|111128.8|111103.8|111125.1|111100.1|111129.8|111104.8|111122.7|111097.7|29
1740132370000|2025-02-21 10:06:10|111120.8|111095.8|111118.7|111093.7|111121.8|111096.8|111113.6|111088.6|27
1740132380000|2025-02-21 10:06:20|111118.5|111093.5|111117.8|111092.8|111118.5|111093.5|111113.4|111088.4|17
1740132390000|2025-02-21 10:06:30|111117|111092|111145.8|111120.8|111149.3|111124.3|111114.4|111089.4|32
1740132400000|2025-02-21 10:06:40|111145.7|111120.7|111152.2|111127.2|111154.5|111129.5|111143|111118|27
1740132410000|2025-02-21 10:06:50|111151.8|111126.8|111153.7|111128.7|111154.7|111129.7|111147.3|111122.3|37
1740132420000|2025-02-21 10:07:00|111153.8|111128.8|111159.3|111134.3|111159.3|111134.3|111148.8|111123.8|31
1740132430000|2025-02-21 10:07:10|111160.3|111135.3|111149.8|111124.8|111161|111136|111149.8|111124.8|40
1740132440000|2025-02-21 10:07:20|111146.8|111121.8|111154.3|111129.3|111154.6|111129.6|111143.5|111118.5|36
1740132450000|2025-02-21 10:07:30|111154.2|111129.2|111150.4|111125.4|111154.3|111129.3|111150.4|111125.4|24
1740132460000|2025-02-21 10:07:40|111150.2|111125.2|111163.9|111138.9|111163.9|111138.9|111150.2|111125.2|20
1740132470000|2025-02-21 10:07:50|111163.1|111138.1|111162.6|111137.6|111164.7|111139.7|111161|111136|27
1740132480000|2025-02-21 10:08:00|111162.3|111137.3|111158.2|111133.2|111166.1|111141.1|111154.6|111129.6|21
1740132490000|2025-02-21 10:08:10|111157.9|111132.9|111159.2|111134.2|111159.6|111134.6|111153.2|111128.2|22
1740132500000|2025-02-21 10:08:20|111158.7|111133.7|111157.9|111132.9|111158.9|111133.9|111157.5|111132.5|13
1740132510000|2025-02-21 10:08:30|111157.8|111132.8|111153.5|111128.5|111158.2|111133.2|111149.7|111124.7|17
1740132520000|2025-02-21 10:08:40|111153.6|111128.6|111151.3|111126.3|111154.8|111129.8|111151.3|111126.3|20
1740132530000|2025-02-21 10:08:50|111152.1|111127.1|111163.2|111138.2|111163.8|111138.8|111152.1|111127.1|22
1740132540000|2025-02-21 10:09:00|111163.3|111138.3|111169.4|111144.4|111169.4|111144.4|111159.9|111134.9|10
1740132550000|2025-02-21 10:09:10|111168.2|111143.2|111156.3|111131.3|111168.2|111143.2|111154.5|111129.5|24
1740132560000|2025-02-21 10:09:20|111156.4|111131.4|111159.2|111134.2|111159.9|111134.9|111156.4|111131.4|12
1740132570000|2025-02-21 10:09:30|111159.1|111134.1|111156.4|111131.4|111161|111136|111154.5|111129.5|24
1740132580000|2025-02-21 10:09:40|111156.5|111131.5|111170.3|111145.3|111171.4|111146.4|111156.5|111131.5|19
1740132590000|2025-02-21 10:09:50|111170|111145|111169.9|111144.9|111170|111145|111164.7|111139.7|17
1740132600000|2025-02-21 10:10:00|111168.9|111143.9|111160.9|111135.9|111169.7|111144.7|111159.1|111134.1|17
1740132610000|2025-02-21 10:10:10|111159.4|111134.4|111154.3|111129.3|111160.8|111135.8|111154.3|111129.3|19
1740132620000|2025-02-21 10:10:20|111154.4|111129.4|111158.9|111133.9|111163.1|111138.1|111153.7|111128.7|15
1740132630000|2025-02-21 10:10:30|111158.6|111133.6|111165.7|111140.7|111166.6|111141.6|111157|111132|16
1740132640000|2025-02-21 10:10:40|111166.5|111141.5|111169.1|111144.1|111173.8|111148.8|111166.5|111141.5|22
1740132650000|2025-02-21 10:10:50|111168.7|111143.7|111171.6|111146.6|111171.9|111146.9|111168.7|111143.7|17
1740132660000|2025-02-21 10:11:00|111171.8|111146.8|111173|111148|111173|111148|111171|111146|16
1740132670000|2025-02-21 10:11:10|111173.1|111148.1|111172.4|111147.4|111173.9|111148.9|111171.5|111146.5|11
1740132680000|2025-02-21 10:11:20|111172.1|111147.1|111172.6|111147.6|111174.1|111149.1|111171.7|111146.7|14
1740132690000|2025-02-21 10:11:30|111172.7|111147.7|111171.5|111146.5|111173.3|111148.3|111171.5|111146.5|22
1740132700000|2025-02-21 10:11:40|111171.4|111146.4|111183.5|111158.5|111183.5|111158.5|111171.4|111146.4|9
1740132710000|2025-02-21 10:11:50|111182.2|111157.2|111180.9|111155.9|111182.2|111157.2|111179.5|111154.5|13
1740132720000|2025-02-21 10:12:00|111180.8|111155.8|111174.7|111149.7|111180.8|111155.8|111174.7|111149.7|19
1740132730000|2025-02-21 10:12:10|111173.9|111148.9|111172.7|111147.7|111173.9|111148.9|111168.8|111143.8|16
1740132740000|2025-02-21 10:12:20|111173.3|111148.3|111171.3|111146.3|111173.3|111148.3|111171|111146|10
1740132750000|2025-02-21 10:12:30|111171|111146|111178.1|111153.1|111178.4|111153.4|111171|111146|14
1740132760000|2025-02-21 10:12:40|111177.7|111152.7|111181|111156|111181|111156|111177.3|111152.3|12
1740132770000|2025-02-21 10:12:50|111181.5|111156.5|111175.2|111150.2|111181.5|111156.5|111174.5|111149.5|14
1740132780000|2025-02-21 10:13:00|111177.7|111152.7|111172.4|111147.4|111179|111154|111172.4|111147.4|22
1740132790000|2025-02-21 10:13:10|111173.4|111148.4|111170.6|111145.6|111174.1|111149.1|111167.5|111142.5|24
1740132800000|2025-02-21 10:13:20|111171|111146|111170.9|111145.9|111172.4|111147.4|111170.7|111145.7|6
1740132810000|2025-02-21 10:13:30|111171.1|111146.1|111166.8|111141.8|111171.1|111146.1|111166.1|111141.1|9
1740132820000|2025-02-21 10:13:40|111166.2|111141.2|111170.8|111145.8|111173|111148|111166.2|111141.2|20
1740132830000|2025-02-21 10:13:50|111170.9|111145.9|111171|111146|111171|111146|111168|111143|12
1740132840000|2025-02-21 10:14:00|111170.9|111145.9|111168.5|111143.5|111170.9|111145.9|111167.1|111142.1|13
1740132850000|2025-02-21 10:14:10|111167.3|111142.3|111169.4|111144.4|111170.4|111145.4|111166.7|111141.7|18
1740132860000|2025-02-21 10:14:20|111169.6|111144.6|111164.6|111139.6|111169.8|111144.8|111163.2|111138.2|17
1740132870000|2025-02-21 10:14:30|111164.9|111139.9|111167.3|111142.3|111167.3|111142.3|111163.3|111138.3|12
1740132880000|2025-02-21 10:14:40|111168.4|111143.4|111167.1|111142.1|111169.6|111144.6|111167.1|111142.1|14
1740132890000|2025-02-21 10:14:50|111167|111142|111167.7|111142.7|111170.9|111145.9|111165.9|111140.9|13
1740132900000|2025-02-21 10:15:00|111167.1|111142.1|111166.7|111141.7|111167.4|111142.4|111166.7|111141.7|4
1740132910000|2025-02-21 10:15:10|111166.9|111141.9|111164.2|111139.2|111166.9|111141.9|111164.1|111139.1|13
1740132920000|2025-02-21 10:15:20|111164.4|111139.4|111164.7|111139.7|111165.2|111140.2|111164.3|111139.3|8
1740132930000|2025-02-21 10:15:30|111164.6|111139.6|111166.8|111141.8|111166.8|111141.8|111158.3|111133.3|20
1740132940000|2025-02-21 10:15:40|111167.5|111142.5|111161.8|111136.8|111167.8|111142.8|111160.9|111135.9|11
1740132950000|2025-02-21 10:15:50|111162.1|111137.1|111168.9|111143.9|111170|111145|111161.9|111136.9|16
1740132960000|2025-02-21 10:16:00|111169.2|111144.2|111163.5|111138.5|111169.2|111144.2|111163.4|111138.4|10
1740132970000|2025-02-21 10:16:10|111164.3|111139.3|111161|111136|111164.3|111139.3|111161|111136|5
1740132980000|2025-02-21 10:16:20|111161.1|111136.1|111159.7|111134.7|111164.4|111139.4|111159.2|111134.2|20
1740132990000|2025-02-21 10:16:30|111159|111134|111157.3|111132.3|111159|111134|111156.5|111131.5|8
1740133000000|2025-02-21 10:16:40|111157.1|111132.1|111157.3|111132.3|111157.3|111132.3|111157.1|111132.1|2
1740133010000|2025-02-21 10:16:50|111157.1|111132.1|111155|111130|111157.9|111132.9|111153|111128|17
1740133020000|2025-02-21 10:17:00|111154.8|111129.8|111160.7|111135.7|111161.4|111136.4|111154.7|111129.7|16
1740133030000|2025-02-21 10:17:10|111160.6|111135.6|111160.5|111135.5|111160.6|111135.6|111159.7|111134.7|5
1740133040000|2025-02-21 10:17:20|111160.4|111135.4|111162.6|111137.6|111164|111139|111160.4|111135.4|6
1740133050000|2025-02-21 10:17:30|111162.7|111137.7|111164|111139|111164.6|111139.6|111162|111137|14
1740133060000|2025-02-21 10:17:40|111163.4|111138.4|111160.5|111135.5|111163.4|111138.4|111158.1|111133.1|20
1740133070000|2025-02-21 10:17:50|111160.2|111135.2|111170.5|111145.5|111171.5|111146.5|111160.2|111135.2|15
1740133080000|2025-02-21 10:18:00|111170.8|111145.8|111167|111142|111171|111146|111167|111142|16
1740133090000|2025-02-21 10:18:10|111166.9|111141.9|111171.4|111146.4|111172.4|111147.4|111166|111141|19
1740133100000|2025-02-21 10:18:20|111172|111147|111170.5|111145.5|111172|111147|111170.5|111145.5|3
1740133110000|2025-02-21 10:18:30|111170.4|111145.4|111164.9|111139.9|111170.4|111145.4|111162.4|111137.4|20
1740133120000|2025-02-21 10:18:40|111165.6|111140.6|111159.2|111134.2|111165.6|111140.6|111157.4|111132.4|19
1740133130000|2025-02-21 10:18:50|111159|111134|111158.6|111133.6|111162|111137|111156.4|111131.4|16
1740133140000|2025-02-21 10:19:00|111159.6|111134.6|111157.8|111132.8|111163.2|111138.2|111156.9|111131.9|16
1740133150000|2025-02-21 10:19:10|111157|111132|111156.4|111131.4|111160.3|111135.3|111155.1|111130.1|11
1740133160000|2025-02-21 10:19:20|111156.3|111131.3|111156.4|111131.4|111158.6|111133.6|111154.4|111129.4|18
1740133170000|2025-02-21 10:19:30|111157.3|111132.3|111148.5|111123.5|111157.3|111132.3|111143.5|111118.5|29
1740133180000|2025-02-21 10:19:40|111148.3|111123.3|111143|111118|111149|111124|111141.5|111116.5|25
1740133190000|2025-02-21 10:19:50|111144.3|111119.3|111143.2|111118.2|111144.3|111119.3|111141.6|111116.6|19
1740133200000|2025-02-21 10:20:00|111144|111119|111146.8|111121.8|111147.4|111122.4|111144|111119|6
1740133210000|2025-02-21 10:20:10|111146.7|111121.7|111139.6|111114.6|111146.7|111121.7|111136.6|111111.6|22
1740133220000|2025-02-21 10:20:20|111140.9|111115.9|111141.9|111116.9|111142|111117|111139.1|111114.1|12
1740133230000|2025-02-21 10:20:30|111141.8|111116.8|111151.1|111126.1|111151.1|111126.1|111141.6|111116.6|12
1740133240000|2025-02-21 10:20:40|111151.7|111126.7|111146.4|111121.4|111151.7|111126.7|111143.3|111118.3|30
1740133250000|2025-02-21 10:20:50|111145.9|111120.9|111143.4|111118.4|111147.1|111122.1|111142.8|111117.8|15
1740133260000|2025-02-21 10:21:00|111143.5|111118.5|111140.9|111115.9|111146.4|111121.4|111140.9|111115.9|10
1740133270000|2025-02-21 10:21:10|111140.8|111115.8|111138.7|111113.7|111141.6|111116.6|111137.8|111112.8|11
1740133280000|2025-02-21 10:21:20|111139.6|111114.6|111138.2|111113.2|111140.6|111115.6|111136.7|111111.7|11
1740133290000|2025-02-21 10:21:30|111138.9|111113.9|111137.9|111112.9|111139.7|111114.7|111137.9|111112.9|6
1740133300000|2025-02-21 10:21:40|111138.1|111113.1|111138.6|111113.6|111138.6|111113.6|111137.8|111112.8|4
1740133310000|2025-02-21 10:21:50|111138.7|111113.7|111137.5|111112.5|111139.4|111114.4|111137.5|111112.5|4
1740133320000|2025-02-21 10:22:00|111138.3|111113.3|111136.8|111111.8|111143.3|111118.3|111136.3|111111.3|18
1740133330000|2025-02-21 10:22:10|111136.7|111111.7|111137.1|111112.1|111139.9|111114.9|111136.1|111111.1|8
1740133340000|2025-02-21 10:22:20|111137.3|111112.3|111137.7|111112.7|111139.5|111114.5|111137.3|111112.3|12
1740133350000|2025-02-21 10:22:30|111138.1|111113.1|111137.6|111112.6|111138.1|111113.1|111134.8|111109.8|11
1740133360000|2025-02-21 10:22:40|111138.4|111113.4|111135.3|111110.3|111138.4|111113.4|111135.3|111110.3|5
1740133370000|2025-02-21 10:22:50|111135.6|111110.6|111133.7|111108.7|111135.6|111110.6|111130.9|111105.9|14
1740133380000|2025-02-21 10:23:00|111134.5|111109.5|111128.5|111103.5|111134.6|111109.6|111127.8|111102.8|13
1740133390000|2025-02-21 10:23:10|111128.6|111103.6|111128.5|111103.5|111129.1|111104.1|111128.5|111103.5|7
1740133400000|2025-02-21 10:23:20|111128.3|111103.3|111124|111099|111128.3|111103.3|111124|111099|12
1740133410000|2025-02-21 10:23:30|111122.9|111097.9|111123.1|111098.1|111127.6|111102.6|111122.5|111097.5|18
1740133420000|2025-02-21 10:23:40|111122.3|111097.3|111122.6|111097.6|111122.7|111097.7|111117.5|111092.5|14
1740133430000|2025-02-21 10:23:50|111122.5|111097.5|111119.6|111094.6|111122.5|111097.5|111118.8|111093.8|17
1740133440000|2025-02-21 10:24:00|111119.7|111094.7|111119.1|111094.1|111123.9|111098.9|111118.1|111093.1|15
1740133450000|2025-02-21 10:24:10|111119|111094|111127.8|111102.8|111127.8|111102.8|111117.6|111092.6|14
1740133460000|2025-02-21 10:24:20|111128.2|111103.2|111127.2|111102.2|111129.1|111104.1|111127.2|111102.2|8
1740133470000|2025-02-21 10:24:30|111126.9|111101.9|111122.6|111097.6|111126.9|111101.9|111122.2|111097.2|9
1740133480000|2025-02-21 10:24:40|111122.2|111097.2|111125.8|111100.8|111125.8|111100.8|111122.2|111097.2|22
1740133490000|2025-02-21 10:24:50|111123.6|111098.6|111124.8|111099.8|111129|111104|111121.4|111096.4|25
1740133500000|2025-02-21 10:25:00|111125.6|111100.6|111126.8|111101.8|111127|111102|111125.6|111100.6|8
1740133510000|2025-02-21 10:25:10|111127.5|111102.5|111131.2|111106.2|111133.9|111108.9|111127.5|111102.5|14
1740133520000|2025-02-21 10:25:20|111130.7|111105.7|111121|111096|111130.7|111105.7|111121|111096|16
1740133530000|2025-02-21 10:25:30|111121.4|111096.4|111122.6|111097.6|111122.6|111097.6|111118.6|111093.6|12
1740133540000|2025-02-21 10:25:40|111123|111098|111126|111101|111126.6|111101.6|111122.8|111097.8|14
1740133550000|2025-02-21 10:25:50|111127.1|111102.1|111126.2|111101.2|111127.1|111102.1|111122.2|111097.2|14
1740133560000|2025-02-21 10:26:00|111126.1|111101.1|111124.8|111099.8|111126.1|111101.1|111123.3|111098.3|8
1740133570000|2025-02-21 10:26:10|111125.1|111100.1|111124.3|111099.3|111125.4|111100.4|111124.3|111099.3|6
1740133580000|2025-02-21 10:26:20|111123.6|111098.6|111123.5|111098.5|111123.6|111098.6|111120.9|111095.9|7
1740133590000|2025-02-21 10:26:30|111123.6|111098.6|111122|111097|111123.6|111098.6|111120|111095|11
1740133600000|2025-02-21 10:26:40|111122.3|111097.3|111122.8|111097.8|111123.5|111098.5|111122.3|111097.3|4
1740133610000|2025-02-21 10:26:50|111119.7|111094.7|111118.8|111093.8|111119.7|111094.7|111118.8|111093.8|5
1740133620000|2025-02-21 10:27:00|111110.9|111085.9|111105.5|111080.5|111112.7|111087.7|111100.8|111075.8|30
1740133630000|2025-02-21 10:27:10|111104.8|111079.8|111105|111080|111106.4|111081.4|111103.9|111078.9|10
1740133640000|2025-02-21 10:27:20|111104.8|111079.8|111107.2|111082.2|111108.6|111083.6|111104.7|111079.7|13
1740133650000|2025-02-21 10:27:30|111107.3|111082.3|111102.4|111077.4|111107.3|111082.3|111102.4|111077.4|10
1740133660000|2025-02-21 10:27:40|111102.1|111077.1|111103.3|111078.3|111106|111081|111100.4|111075.4|17
1740133670000|2025-02-21 10:27:50|111103.2|111078.2|111104.6|111079.6|111104.6|111079.6|111102|111077|6
1740133680000|2025-02-21 10:28:00|111104|111079|111102.9|111077.9|111105.2|111080.2|111098|111073|14
1740133690000|2025-02-21 10:28:10|111102.6|111077.6|111101.8|111076.8|111102.6|111077.6|111101.8|111076.8|2
1740133700000|2025-02-21 10:28:20|111101.1|111076.1|111101.7|111076.7|111101.7|111076.7|111100.9|111075.9|3
1740133710000|2025-02-21 10:28:30|111101.8|111076.8|111101.8|111076.8|111102.8|111077.8|111101.8|111076.8|4
1740133720000|2025-02-21 10:28:40|111103.2|111078.2|111098.4|111073.4|111103.2|111078.2|111097.6|111072.6|12
1740133730000|2025-02-21 10:28:50|111098.5|111073.5|111099.2|111074.2|111099.2|111074.2|111098.5|111073.5|2
1740133740000|2025-02-21 10:29:00|111098.3|111073.3|111099.5|111074.5|111101.3|111076.3|111096.3|111071.3|12
1740133750000|2025-02-21 10:29:10|111099.4|111074.4|111106.9|111081.9|111106.9|111081.9|111099.4|111074.4|10
1740133760000|2025-02-21 10:29:20|111107|111082|111104.6|111079.6|111107|111082|111103.8|111078.8|6
1740133770000|2025-02-21 10:29:30|111105|111080|111102.8|111077.8|111106.5|111081.5|111102.8|111077.8|8
1740133780000|2025-02-21 10:29:40|111102|111077|111100.2|111075.2|111102.9|111077.9|111097.5|111072.5|9
1740133790000|2025-02-21 10:29:50|111100.8|111075.8|111102.5|111077.5|111102.5|111077.5|111100.5|111075.5|7
1740133800000|2025-02-21 10:30:00|111103.1|111078.1|111109.4|111084.4|111110|111085|111103.1|111078.1|33
1740133810000|2025-02-21 10:30:10|111110.3|111085.3|111114.9|111089.9|111116.2|111091.2|111107.8|111082.8|18
1740133820000|2025-02-21 10:30:20|111115.2|111090.2|111114.6|111089.6|111115.2|111090.2|111111.7|111086.7|7
1740133830000|2025-02-21 10:30:30|111112.1|111087.1|111110.1|111085.1|111115.1|111090.1|111106.9|111081.9|17
1740133840000|2025-02-21 10:30:40|111110.9|111085.9|111110.2|111085.2|111112.7|111087.7|111110.1|111085.1|13
1740133850000|2025-02-21 10:30:50|111109.4|111084.4|111104.6|111079.6|111109.4|111084.4|111104.6|111079.6|6
1740133860000|2025-02-21 10:31:00|111104.5|111079.5|111104.6|111079.6|111104.6|111079.6|111103.7|111078.7|3
1740133870000|2025-02-21 10:31:10|111104.7|111079.7|111104.7|111079.7|111104.7|111079.7|111103.9|111078.9|4
1740133880000|2025-02-21 10:31:20|111104.6|111079.6|111104.5|111079.5|111104.6|111079.6|111102.7|111077.7|8
1740133890000|2025-02-21 10:31:30|111104.6|111079.6|111108.8|111083.8|111109.9|111084.9|111104.6|111079.6|9
1740133900000|2025-02-21 10:31:40|111108|111083|111107.1|111082.1|111108.7|111083.7|111106.3|111081.3|9
1740133910000|2025-02-21 10:31:50|111107.3|111082.3|111112.2|111087.2|111112.2|111087.2|111107.2|111082.2|4
1740133920000|2025-02-21 10:32:00|111112.3|111087.3|111113|111088|111118.3|111093.3|111112.1|111087.1|22
1740133930000|2025-02-21 10:32:10|111112.9|111087.9|111108.8|111083.8|111112.9|111087.9|111108.8|111083.8|6
1740133940000|2025-02-21 10:32:20|111109.2|111084.2|111114.3|111089.3|111114.3|111089.3|111109.2|111084.2|5
1740133950000|2025-02-21 10:32:30|111114.4|111089.4|111110.1|111085.1|111114.4|111089.4|111110.1|111085.1|4
1740133960000|2025-02-21 10:32:40|111109.3|111084.3|111104.8|111079.8|111109.3|111084.3|111104.5|111079.5|9
1740133970000|2025-02-21 10:32:50|111104.7|111079.7|111104.5|111079.5|111104.7|111079.7|111104.5|111079.5|2
1740133980000|2025-02-21 10:33:00|111105.1|111080.1|111102.5|111077.5|111105.4|111080.4|111100.9|111075.9|11
1740133990000|2025-02-21 10:33:10|111103.2|111078.2|111109.4|111084.4|111109.4|111084.4|111103.2|111078.2|12
1740134000000|2025-02-21 10:33:20|111109.5|111084.5|111108.7|111083.7|111109.5|111084.5|111108.7|111083.7|3
1740134010000|2025-02-21 10:33:30|111109|111084|111109.3|111084.3|111109.5|111084.5|111108.8|111083.8|4
1740134020000|2025-02-21 10:33:40|111109.4|111084.4|111097.6|111072.6|111109.5|111084.5|111095.4|111070.4|19
1740134030000|2025-02-21 10:33:50|111101|111076|111105.5|111080.5|111105.8|111080.8|111101|111076|10
1740134040000|2025-02-21 10:34:00|111106.6|111081.6|111108.1|111083.1|111109|111084|111106.3|111081.3|17
1740134050000|2025-02-21 10:34:10|111107.9|111082.9|111110.9|111085.9|111116.7|111091.7|111107.9|111082.9|19
1740134060000|2025-02-21 10:34:20|111114.7|111089.7|111118.4|111093.4|111119.5|111094.5|111114.5|111089.5|10
1740134070000|2025-02-21 10:34:30|111117.6|111092.6|111114.6|111089.6|111117.6|111092.6|111114.6|111089.6|11
1740134080000|2025-02-21 10:34:40|111114|111089|111119.1|111094.1|111121|111096|111113|111088|12
1740134090000|2025-02-21 10:34:50|111119.3|111094.3|111123.3|111098.3|111127.5|111102.5|111119.3|111094.3|23
1740134100000|2025-02-21 10:35:00|111123.2|111098.2|111125.9|111100.9|111125.9|111100.9|111123.2|111098.2|5
1740134110000|2025-02-21 10:35:10|111124.8|111099.8|111128.7|111103.7|111128.7|111103.7|111124.8|111099.8|12
1740134120000|2025-02-21 10:35:20|111129|111104|111134.2|111109.2|111136.6|111111.6|111129|111104|14
1740134130000|2025-02-21 10:35:30|111134|111109|111130.9|111105.9|111134|111109|111130.9|111105.9|6
1740134140000|2025-02-21 10:35:40|111131|111106|111117.6|111092.6|111131|111106|111117|111092|16
1740134150000|2025-02-21 10:35:50|111116.4|111091.4|111118.6|111093.6|111119.1|111094.1|111115|111090|12
1740134160000|2025-02-21 10:36:00|111119.2|111094.2|111120.6|111095.6|111123.9|111098.9|111119.2|111094.2|26
1740134170000|2025-02-21 10:36:10|111119.9|111094.9|111113|111088|111121.4|111096.4|111110.7|111085.7|21
1740134180000|2025-02-21 10:36:20|111113.5|111088.5|111117.2|111092.2|111118.6|111093.6|111109.9|111084.9|31
1740134190000|2025-02-21 10:36:30|111117.4|111092.4|111115.3|111090.3|111117.9|111092.9|111115.3|111090.3|8
1740134200000|2025-02-21 10:36:40|111114.6|111089.6|111113.5|111088.5|111114.6|111089.6|111111.2|111086.2|8
1740134210000|2025-02-21 10:36:50|111112.5|111087.5|111112.7|111087.7|111113.2|111088.2|111108.2|111083.2|11
1740134220000|2025-02-21 10:37:00|111113.9|111088.9|111118|111093|111118|111093|111113.9|111088.9|5
1740134230000|2025-02-21 10:37:10|111117.7|111092.7|111122|111097|111122.5|111097.5|111117.4|111092.4|15
1740134240000|2025-02-21 10:37:20|111122.1|111097.1|111122.1|111097.1|111122.3|111097.3|111122.1|111097.1|4
1740134250000|2025-02-21 10:37:30|111122.3|111097.3|111127.5|111102.5|111128.9|111103.9|111122.3|111097.3|9
1740134260000|2025-02-21 10:37:40|111126.4|111101.4|111129.1|111104.1|111129.5|111104.5|111126.3|111101.3|11
1740134270000|2025-02-21 10:37:50|111129|111104|111120.4|111095.4|111129.5|111104.5|111120.4|111095.4|14
1740134280000|2025-02-21 10:38:00|111119.9|111094.9|111118.4|111093.4|111120.4|111095.4|111114.8|111089.8|14
1740134290000|2025-02-21 10:38:10|111118.5|111093.5|111113.9|111088.9|111118.5|111093.5|111113.9|111088.9|14
1740134300000|2025-02-21 10:38:20|111113.3|111088.3|111113.9|111088.9|111113.9|111088.9|111113.3|111088.3|4
1740134310000|2025-02-21 10:38:30|111114.5|111089.5|111101.4|111076.4|111117.8|111092.8|111100.2|111075.2|20
1740134320000|2025-02-21 10:38:40|111100.7|111075.7|111100.7|111075.7|111102.6|111077.6|111099.9|111074.9|21
1740134330000|2025-02-21 10:38:50|111100.5|111075.5|111102.1|111077.1|111103|111078|111100.5|111075.5|19
1740134340000|2025-02-21 10:39:00|111103.3|111078.3|111093.6|111068.6|111103.3|111078.3|111092.8|111067.8|20
1740134350000|2025-02-21 10:39:10|111094.1|111069.1|111094.6|111069.6|111095.2|111070.2|111093.5|111068.5|13
1740134360000|2025-02-21 10:39:20|111093.7|111068.7|111093.8|111068.8|111094.3|111069.3|111093.7|111068.7|5
1740134370000|2025-02-21 10:39:30|111094.5|111069.5|111098.9|111073.9|111099.8|111074.8|111090.8|111065.8|24
1740134380000|2025-02-21 10:39:40|111099|111074|111093.8|111068.8|111099|111074|111091|111066|16
1740134390000|2025-02-21 10:39:50|111092.1|111067.1|111089|111064|111092.1|111067.1|111085.2|111060.2|26
1740134400000|2025-02-21 10:40:00|111089.7|111064.7|111099.2|111074.2|111099.7|111074.7|111089.4|111064.4|17
1740134410000|2025-02-21 10:40:10|111097.9|111072.9|111093.7|111068.7|111097.9|111072.9|111092.1|111067.1|23
1740134420000|2025-02-21 10:40:20|111093.1|111068.1|111092.7|111067.7|111093.8|111068.8|111092.3|111067.3|10
1740134430000|2025-02-21 10:40:30|111092.2|111067.2|111094.1|111069.1|111095.6|111070.6|111091.8|111066.8|13
1740134440000|2025-02-21 10:40:40|111093.8|111068.8|111087.8|111062.8|111094.6|111069.6|111087.4|111062.4|24
1740134450000|2025-02-21 10:40:50|111088.8|111063.8|111090.7|111065.7|111091.2|111066.2|111084.9|111059.9|17
1740134460000|2025-02-21 10:41:00|111090|111065|111095.3|111070.3|111095.6|111070.6|111089.4|111064.4|11
1740134470000|2025-02-21 10:41:10|111095.9|111070.9|111095.8|111070.8|111096.8|111071.8|111095.7|111070.7|6
1740134480000|2025-02-21 10:41:20|111095.2|111070.2|111095.8|111070.8|111095.8|111070.8|111095.1|111070.1|3
1740134490000|2025-02-21 10:41:30|111095.9|111070.9|111095.3|111070.3|111096|111071|111095.3|111070.3|4
1740134500000|2025-02-21 10:41:40|111095.6|111070.6|111091.6|111066.6|111099|111074|111089.8|111064.8|16
1740134510000|2025-02-21 10:41:50|111091.7|111066.7|111094.2|111069.2|111095.7|111070.7|111091.5|111066.5|14
1740134520000|2025-02-21 10:42:00|111094.7|111069.7|111096.3|111071.3|111098|111073|111094.7|111069.7|10
1740134530000|2025-02-21 10:42:10|111095.5|111070.5|111092.4|111067.4|111095.5|111070.5|111090.8|111065.8|15
1740134540000|2025-02-21 10:42:20|111093|111068|111091.1|111066.1|111093|111068|111091.1|111066.1|4
1740134550000|2025-02-21 10:42:30|111089.9|111064.9|111106.9|111081.9|111107.1|111082.1|111089.9|111064.9|38
1740134560000|2025-02-21 10:42:40|111106.7|111081.7|111107.5|111082.5|111108|111083|111104.4|111079.4|13
1740134570000|2025-02-21 10:42:50|111106.8|111081.8|111107.7|111082.7|111107.7|111082.7|111106.8|111081.8|3
1740134580000|2025-02-21 10:43:00|111108.3|111083.3|111107.7|111082.7|111111.1|111086.1|111107.1|111082.1|17
1740134590000|2025-02-21 10:43:10|111107.3|111082.3|111106.7|111081.7|111107.5|111082.5|111106.7|111081.7|5
1740134600000|2025-02-21 10:43:20|111106.4|111081.4|111104.7|111079.7|111110.9|111085.9|111104.7|111079.7|30
1740134610000|2025-02-21 10:43:30|111104|111079|111101.7|111076.7|111105.5|111080.5|111099.3|111074.3|32
1740134620000|2025-02-21 10:43:40|111101.4|111076.4|111104.2|111079.2|111106.4|111081.4|111100.7|111075.7|19
1740134630000|2025-02-21 10:43:50|111105.4|111080.4|111103.6|111078.6|111105.4|111080.4|111103.5|111078.5|7
1740134640000|2025-02-21 10:44:00|111103.7|111078.7|111098.6|111073.6|111108|111083|111096.1|111071.1|30
1740134650000|2025-02-21 10:44:10|111098.5|111073.5|111101.9|111076.9|111102.6|111077.6|111098.4|111073.4|13
1740134660000|2025-02-21 10:44:20|111102.6|111077.6|111101.8|111076.8|111102.6|111077.6|111100.7|111075.7|9
1740134670000|2025-02-21 10:44:30|111101.3|111076.3|111099.5|111074.5|111109.3|111084.3|111099.5|111074.5|24
1740134680000|2025-02-21 10:44:40|111100|111075|111095.9|111070.9|111100|111075|111095.5|111070.5|18
1740134690000|2025-02-21 10:44:50|111095.1|111070.1|111096.9|111071.9|111096.9|111071.9|111093.5|111068.5|9
1740134700000|2025-02-21 10:45:00|111097|111072|111095.7|111070.7|111099.3|111074.3|111093.4|111068.4|28
1740134710000|2025-02-21 10:45:10|111096.2|111071.2|111090.7|111065.7|111096.2|111071.2|111090.7|111065.7|27
1740134720000|2025-02-21 10:45:20|111092.6|111067.6|111093.3|111068.3|111095.2|111070.2|111091.9|111066.9|27
1740134730000|2025-02-21 10:45:30|111100|111075|111098.3|111073.3|111100.3|111075.3|111096.7|111071.7|11
1740134740000|2025-02-21 10:45:40|111098.2|111073.2|111097.7|111072.7|111098.2|111073.2|111097.5|111072.5|4
1740134750000|2025-02-21 10:45:50|111097.8|111072.8|111097.8|111072.8|111098.3|111073.3|111095.9|111070.9|16
1740134760000|2025-02-21 10:46:00|111097.3|111072.3|111099.8|111074.8|111103.6|111078.6|111097.3|111072.3|14
1740134770000|2025-02-21 10:46:10|111099.2|111074.2|111101.3|111076.3|111104.1|111079.1|111098.3|111073.3|23
1740134780000|2025-02-21 10:46:20|111101.9|111076.9|111103|111078|111106.8|111081.8|111101.9|111076.9|10
1740134790000|2025-02-21 10:46:30|111102.4|111077.4|111101|111076|111102.5|111077.5|111101|111076|9
1740134800000|2025-02-21 10:46:40|111098.2|111073.2|111098.9|111073.9|111101|111076|111096.9|111071.9|16
1740134810000|2025-02-21 10:46:50|111098.8|111073.8|111096.7|111071.7|111100.5|111075.5|111096.1|111071.1|16
1740134820000|2025-02-21 10:47:00|111096.3|111071.3|111095.3|111070.3|111096.4|111071.4|111095|111070|5
1740134830000|2025-02-21 10:47:10|111095.9|111070.9|111094.3|111069.3|111095.9|111070.9|111094.2|111069.2|11
1740134840000|2025-02-21 10:47:20|111095.1|111070.1|111099.6|111074.6|111100.9|111075.9|111095.1|111070.1|10
1740134850000|2025-02-21 10:47:30|111099.7|111074.7|111099.8|111074.8|111100.4|111075.4|111099|111074|8
1740134860000|2025-02-21 10:47:40|111099.7|111074.7|111099.6|111074.6|111101.4|111076.4|111098.9|111073.9|8
1740134870000|2025-02-21 10:47:50|111099.7|111074.7|111099.2|111074.2|111100.8|111075.8|111098.5|111073.5|8
1740134880000|2025-02-21 10:48:00|111099.3|111074.3|111099.8|111074.8|111100|111075|111098|111073|15
1740134890000|2025-02-21 10:48:10|111098.9|111073.9|111099.8|111074.8|111099.8|111074.8|111098.9|111073.9|6
1740134900000|2025-02-21 10:48:20|111099.6|111074.6|111099.2|111074.2|111099.7|111074.7|111098.3|111073.3|8
1740134910000|2025-02-21 10:48:30|111099.3|111074.3|111098.9|111073.9|111099.5|111074.5|111098.5|111073.5|6
1740134920000|2025-02-21 10:48:40|111099.1|111074.1|111098.9|111073.9|111099.2|111074.2|111098.4|111073.4|9
1740134930000|2025-02-21 10:48:50|111099.7|111074.7|111098.9|111073.9|111099.7|111074.7|111098.6|111073.6|6
1740134940000|2025-02-21 10:49:00|111098.3|111073.3|111099.8|111074.8|111100.7|111075.7|111098|111073|7
1740134950000|2025-02-21 10:49:10|111099.6|111074.6|111099.3|111074.3|111100.8|111075.8|111098.6|111073.6|12
1740134960000|2025-02-21 10:49:20|111098.6|111073.6|111099.9|111074.9|111101|111076|111098.6|111073.6|12
1740134970000|2025-02-21 10:49:30|111099.4|111074.4|111100|111075|111100|111075|111098.7|111073.7|8
1740134980000|2025-02-21 10:49:40|111100.2|111075.2|111102.1|111077.1|111102.1|111077.1|111099.3|111074.3|9
1740134990000|2025-02-21 10:49:50|111102|111077|111099.9|111074.9|111102|111077|111098.5|111073.5|19
1740135000000|2025-02-21 10:50:00|111099.6|111074.6|111098.2|111073.2|111100.4|111075.4|111096.8|111071.8|18
1740135010000|2025-02-21 10:50:10|111097.6|111072.6|111097.8|111072.8|111098.8|111073.8|111097.4|111072.4|12
1740135020000|2025-02-21 10:50:20|111098|111073|111098.9|111073.9|111098.9|111073.9|111097.5|111072.5|18
1740135030000|2025-02-21 10:50:30|111099.3|111074.3|111098.5|111073.5|111099.3|111074.3|111096.7|111071.7|9
1740135040000|2025-02-21 10:50:40|111098.6|111073.6|111097.5|111072.5|111099.3|111074.3|111097.5|111072.5|17
1740135050000|2025-02-21 10:50:50|111097.6|111072.6|111097.7|111072.7|111097.7|111072.7|111097.3|111072.3|6
1740135060000|2025-02-21 10:51:00|111097.8|111072.8|111099.5|111074.5|111099.8|111074.8|111097.6|111072.6|13
1740135070000|2025-02-21 10:51:10|111099.9|111074.9|111100|111075|111100|111075|111099.9|111074.9|2
1740135080000|2025-02-21 10:51:20|111099.7|111074.7|111101.9|111076.9|111102.4|111077.4|111099.7|111074.7|6
1740135090000|2025-02-21 10:51:30|111101.3|111076.3|111097.9|111072.9|111101.3|111076.3|111096.3|111071.3|22
1740135100000|2025-02-21 10:51:40|111098.1|111073.1|111096.4|111071.4|111098.2|111073.2|111095.4|111070.4|15
1740135110000|2025-02-21 10:51:50|111096.3|111071.3|111084.6|111059.6|111097.4|111072.4|111081|111056|23
1740135120000|2025-02-21 10:52:00|111085|111060|111083.5|111058.5|111086|111061|111083|111058|12
1740135130000|2025-02-21 10:52:10|111083.2|111058.2|111081.8|111056.8|111085.3|111060.3|111076.6|111051.6|39
1740135140000|2025-02-21 10:52:20|111082.1|111057.1|111080.4|111055.4|111083.7|111058.7|111077.4|111052.4|23
1740135150000|2025-02-21 10:52:30|111081.1|111056.1|111070.4|111045.4|111081.3|111056.3|111065.5|111040.5|39
1740135160000|2025-02-21 10:52:40|111070|111045|111061.2|111036.2|111070.9|111045.9|111060|111035|18
1740135170000|2025-02-21 10:52:50|111062.6|111037.6|111060.3|111035.3|111065.7|111040.7|111060.3|111035.3|23
1740135180000|2025-02-21 10:53:00|111059.3|111034.3|111063.2|111038.2|111063.2|111038.2|111059.3|111034.3|17
1740135190000|2025-02-21 10:53:10|111061.3|111036.3|111052.2|111027.2|111061.3|111036.3|111051.1|111026.1|18
1740135200000|2025-02-21 10:53:20|111053.6|111028.6|111046.8|111021.8|111054.7|111029.7|111046.4|111021.4|21
1740135210000|2025-02-21 10:53:30|111047.5|111022.5|111045.6|111020.6|111050.9|111025.9|111044.8|111019.8|25
1740135220000|2025-02-21 10:53:40|111045.5|111020.5|111061.9|111036.9|111063.1|111038.1|111045.2|111020.2|38
1740135230000|2025-02-21 10:53:50|111059.1|111034.1|111052.3|111027.3|111059.1|111034.1|111051.1|111026.1|21
1740135240000|2025-02-21 10:54:00|111051.5|111026.5|111052.7|111027.7|111052.7|111027.7|111048.1|111023.1|24
1740135250000|2025-02-21 10:54:10|111052.9|111027.9|111051|111026|111053.1|111028.1|111050.4|111025.4|12
1740135260000|2025-02-21 10:54:20|111049.8|111024.8|111051.6|111026.6|111053.4|111028.4|111049.1|111024.1|9
1740135270000|2025-02-21 10:54:30|111052.6|111027.6|111050.3|111025.3|111054.5|111029.5|111049.7|111024.7|23
1740135280000|2025-02-21 10:54:40|111050.2|111025.2|111050.1|111025.1|111053.4|111028.4|111049.7|111024.7|15
1740135290000|2025-02-21 10:54:50|111051.3|111026.3|111052.9|111027.9|111057.4|111032.4|111051.3|111026.3|15
1740135300000|2025-02-21 10:55:00|111053.1|111028.1|111060.3|111035.3|111060.3|111035.3|111051.8|111026.8|15
1740135310000|2025-02-21 10:55:10|111062.2|111037.2|111059.8|111034.8|111062.2|111037.2|111059.4|111034.4|6
1740135320000|2025-02-21 10:55:20|111060.1|111035.1|111062.3|111037.3|111062.3|111037.3|111059.4|111034.4|7
1740135330000|2025-02-21 10:55:30|111061.2|111036.2|111058.2|111033.2|111062.4|111037.4|111058.2|111033.2|15
1740135340000|2025-02-21 10:55:40|111057.6|111032.6|111054.6|111029.6|111058.2|111033.2|111054.6|111029.6|9
1740135350000|2025-02-21 10:55:50|111054.8|111029.8|111054.9|111029.9|111054.9|111029.9|111052.8|111027.8|10
1740135360000|2025-02-21 10:56:00|111055.7|111030.7|111073.2|111048.2|111074.8|111049.8|111055.7|111030.7|22
1740135370000|2025-02-21 10:56:10|111073.9|111048.9|111078|111053|111079.8|111054.8|111073.8|111048.8|21
1740135380000|2025-02-21 10:56:20|111078.7|111053.7|111081.4|111056.4|111083.8|111058.8|111078.7|111053.7|17
1740135390000|2025-02-21 10:56:30|111082.1|111057.1|111082|111057|111084.4|111059.4|111081.4|111056.4|13
1740135400000|2025-02-21 10:56:40|111082.4|111057.4|111082.3|111057.3|111082.4|111057.4|111079.6|111054.6|10
1740135410000|2025-02-21 10:56:50|111081.7|111056.7|111079.5|111054.5|111086.8|111061.8|111078.7|111053.7|25
1740135420000|2025-02-21 10:57:00|111078.9|111053.9|111079.5|111054.5|111079.5|111054.5|111078.9|111053.9|3
1740135430000|2025-02-21 10:57:10|111079.6|111054.6|111075.1|111050.1|111080.9|111055.9|111075.1|111050.1|11
1740135440000|2025-02-21 10:57:20|111075.4|111050.4|111078.7|111053.7|111079.3|111054.3|111074.8|111049.8|13
1740135450000|2025-02-21 10:57:30|111080|111055|111079.4|111054.4|111080.4|111055.4|111078.3|111053.3|8
1740135460000|2025-02-21 10:57:40|111080|111055|111086.7|111061.7|111086.9|111061.9|111080|111055|23
1740135470000|2025-02-21 10:57:50|111085.2|111060.2|111081|111056|111085.9|111060.9|111077.8|111052.8|32
1740135480000|2025-02-21 10:58:00|111081.4|111056.4|111091.9|111066.9|111094.4|111069.4|111079.4|111054.4|41
1740135490000|2025-02-21 10:58:10|111092.2|111067.2|111088.7|111063.7|111093.9|111068.9|111088.5|111063.5|39
1740135500000|2025-02-21 10:58:20|111088.4|111063.4|111092.6|111067.6|111092.7|111067.7|111087.9|111062.9|44
1740135510000|2025-02-21 10:58:30|111092.1|111067.1|111091.9|111066.9|111094|111069|111089.2|111064.2|31
1740135520000|2025-02-21 10:58:40|111091.4|111066.4|111081.7|111056.7|111091.4|111066.4|111081.2|111056.2|19
1740135530000|2025-02-21 10:58:50|111082.6|111057.6|111082.3|111057.3|111084.3|111059.3|111082.3|111057.3|10
1740135540000|2025-02-21 10:59:00|111081.7|111056.7|111081.4|111056.4|111082.4|111057.4|111081.4|111056.4|7
1740135550000|2025-02-21 10:59:10|111081.2|111056.2|111080.9|111055.9|111081.2|111056.2|111078.5|111053.5|12
1740135560000|2025-02-21 10:59:20|111080.8|111055.8|111079.8|111054.8|111083.3|111058.3|111078.1|111053.1|20
1740135570000|2025-02-21 10:59:30|111080.5|111055.5|111081.9|111056.9|111083.3|111058.3|111079.7|111054.7|17
1740135580000|2025-02-21 10:59:40|111081.1|111056.1|111086.2|111061.2|111086.2|111061.2|111080.4|111055.4|15
1740135590000|2025-02-21 10:59:50|111086.7|111061.7|111094.2|111069.2|111097.6|111072.6|111085.8|111060.8|45
1740135600000|2025-02-21 11:00:00|111094.1|111069.1|111102.2|111077.2|111103.3|111078.3|111090.5|111065.5|39
1740135610000|2025-02-21 11:00:10|111100.9|111075.9|111102.3|111077.3|111105.7|111080.7|111100.9|111075.9|17
1740135620000|2025-02-21 11:00:20|111103|111078|111101.9|111076.9|111103.5|111078.5|111101.6|111076.6|12
1740135630000|2025-02-21 11:00:30|111102|111077|111101.6|111076.6|111103.2|111078.2|111099.1|111074.1|21
1740135640000|2025-02-21 11:00:40|111101.7|111076.7|111102.3|111077.3|111103.9|111078.9|111101.6|111076.6|12
1740135650000|2025-02-21 11:00:50|111102|111077|111105|111080|111105.1|111080.1|111101.1|111076.1|17
1740135660000|2025-02-21 11:01:00|111104.2|111079.2|111101.7|111076.7|111104.2|111079.2|111099.3|111074.3|11
1740135670000|2025-02-21 11:01:10|111101.5|111076.5|111105.3|111080.3|111105.3|111080.3|111101|111076|24
1740135680000|2025-02-21 11:01:20|111105.8|111080.8|111104.8|111079.8|111105.8|111080.8|111102.1|111077.1|7
1740135690000|2025-02-21 11:01:30|111105|111080|111100.9|111075.9|111105|111080|111100.8|111075.8|12
1740135700000|2025-02-21 11:01:40|111100.8|111075.8|111102.7|111077.7|111103.6|111078.6|111100.8|111075.8|8
1740135710000|2025-02-21 11:01:50|111103.4|111078.4|111104.5|111079.5|111104.8|111079.8|111103.4|111078.4|6
1740135720000|2025-02-21 11:02:00|111104|111079|111102|111077|111105|111080|111100.6|111075.6|10
1740135730000|2025-02-21 11:02:10|111101.8|111076.8|111098.8|111073.8|111101.8|111076.8|111097.5|111072.5|6
1740135740000|2025-02-21 11:02:20|111098.9|111073.9|111115.1|111090.1|111119.7|111094.7|111098.9|111073.9|32
1740135750000|2025-02-21 11:02:30|111115.2|111090.2|111114.1|111089.1|111115.2|111090.2|111113.9|111088.9|10
1740135760000|2025-02-21 11:02:40|111114|111089|111111.9|111086.9|111114.5|111089.5|111111.2|111086.2|16
1740135770000|2025-02-21 11:02:50|111111|111086|111114|111089|111114.1|111089.1|111110.5|111085.5|10
1740135780000|2025-02-21 11:03:00|111114.8|111089.8|111119.9|111094.9|111124.7|111099.7|111114.8|111089.8|27
1740135790000|2025-02-21 11:03:10|111119.7|111094.7|111115.8|111090.8|111119.7|111094.7|111114.7|111089.7|12
1740135800000|2025-02-21 11:03:20|111116|111091|111116.5|111091.5|111118.6|111093.6|111114.9|111089.9|7
1740135810000|2025-02-21 11:03:30|111116.7|111091.7|111110|111085|111117|111092|111107.8|111082.8|16
1740135820000|2025-02-21 11:03:40|111111.1|111086.1|111111|111086|111111.1|111086.1|111109.1|111084.1|13
1740135830000|2025-02-21 11:03:50|111111.1|111086.1|111106.3|111081.3|111114.1|111089.1|111105.9|111080.9|26
1740135840000|2025-02-21 11:04:00|111105|111080|111104.8|111079.8|111105.4|111080.4|111103.6|111078.6|9
1740135850000|2025-02-21 11:04:10|111105|111080|111105.2|111080.2|111106.7|111081.7|111105|111080|16
1740135860000|2025-02-21 11:04:20|111105.1|111080.1|111104.7|111079.7|111107.7|111082.7|111104.7|111079.7|17
1740135870000|2025-02-21 11:04:30|111104.3|111079.3|111106.1|111081.1|111109.8|111084.8|111104.3|111079.3|23
1740135880000|2025-02-21 11:04:40|111107.1|111082.1|111108.7|111083.7|111108.7|111083.7|111107.1|111082.1|4
1740135890000|2025-02-21 11:04:50|111108.8|111083.8|111107.8|111082.8|111108.8|111083.8|111107.8|111082.8|4
1740135900000|2025-02-21 11:05:00|111108.6|111083.6|111107.7|111082.7|111109|111084|111107.7|111082.7|4
1740135910000|2025-02-21 11:05:10|111107.6|111082.6|111109.4|111084.4|111111.6|111086.6|111107.2|111082.2|10
1740135920000|2025-02-21 11:05:20|111110.5|111085.5|111104.3|111079.3|111110.7|111085.7|111104.3|111079.3|16
1740135930000|2025-02-21 11:05:30|111105|111080|111109|111084|111109|111084|111105|111080|15
1740135940000|2025-02-21 11:05:40|111109.4|111084.4|111108.1|111083.1|111111.7|111086.7|111107.4|111082.4|12
1740135950000|2025-02-21 11:05:50|111108.3|111083.3|111104|111079|111108.3|111083.3|111103.3|111078.3|8
1740135960000|2025-02-21 11:06:00|111103.8|111078.8|111101.8|111076.8|111104.9|111079.9|111100.5|111075.5|26
1740135970000|2025-02-21 11:06:10|111102.5|111077.5|111104.6|111079.6|111104.6|111079.6|111100|111075|13
1740135980000|2025-02-21 11:06:20|111105.5|111080.5|111103.6|111078.6|111106.8|111081.8|111102.5|111077.5|24
1740135990000|2025-02-21 11:06:30|111103.1|111078.1|111101.7|111076.7|111105.1|111080.1|111101.3|111076.3|17
1740136000000|2025-02-21 11:06:40|111101.6|111076.6|111103.4|111078.4|111106.5|111081.5|111099.9|111074.9|32
1740136010000|2025-02-21 11:06:50|111102.4|111077.4|111104.3|111079.3|111104.4|111079.4|111100.7|111075.7|15
1740136020000|2025-02-21 11:07:00|111104.7|111079.7|111106.2|111081.2|111106.3|111081.3|111102.9|111077.9|9
1740136030000|2025-02-21 11:07:10|111105.9|111080.9|111084.5|111059.5|111105.9|111080.9|111081.9|111056.9|16
1740136040000|2025-02-21 11:07:20|111084.3|111059.3|111082.6|111057.6|111085.2|111060.2|111080.3|111055.3|18
1740136050000|2025-02-21 11:07:30|111082.5|111057.5|111082.4|111057.4|111083.9|111058.9|111081.1|111056.1|20
1740136060000|2025-02-21 11:07:40|111082.5|111057.5|111083.4|111058.4|111084|111059|111082.4|111057.4|11
1740136070000|2025-02-21 11:07:50|111083.2|111058.2|111082|111057|111083.2|111058.2|111081.5|111056.5|9
1740136080000|2025-02-21 11:08:00|111082.1|111057.1|111082.6|111057.6|111082.6|111057.6|111080.4|111055.4|13
1740136090000|2025-02-21 11:08:10|111083|111058|111082.6|111057.6|111083.7|111058.7|111082.6|111057.6|10
1740136100000|2025-02-21 11:08:20|111083.2|111058.2|111082.7|111057.7|111084.9|111059.9|111082.7|111057.7|10
1740136110000|2025-02-21 11:08:30|111082.3|111057.3|111085.9|111060.9|111085.9|111060.9|111080.5|111055.5|19
1740136120000|2025-02-21 11:08:40|111086.1|111061.1|111085|111060|111086.1|111061.1|111084.4|111059.4|10
1740136130000|2025-02-21 11:08:50|111084.9|111059.9|111082.9|111057.9|111084.9|111059.9|111080.2|111055.2|17
1740136140000|2025-02-21 11:09:00|111083.1|111058.1|111082.5|111057.5|111083.1|111058.1|111081.3|111056.3|8
1740136150000|2025-02-21 11:09:10|111082.4|111057.4|111080.9|111055.9|111082.4|111057.4|111079|111054|23
1740136160000|2025-02-21 11:09:20|111081.2|111056.2|111079|111054|111081.3|111056.3|111078.6|111053.6|23
1740136170000|2025-02-21 11:09:30|111076.8|111051.8|111078.3|111053.3|111079.6|111054.6|111076|111051|19
1740136180000|2025-02-21 11:09:40|111078.9|111053.9|111075.9|111050.9|111079.1|111054.1|111075.9|111050.9|23
1740136190000|2025-02-21 11:09:50|111075.1|111050.1|111074.6|111049.6|111077.4|111052.4|111073.6|111048.6|22
1740136200000|2025-02-21 11:10:00|111076.9|111051.9|111073.2|111048.2|111078.2|111053.2|111069.7|111044.7|30
1740136210000|2025-02-21 11:10:10|111074.3|111049.3|111081.8|111056.8|111086.1|111061.1|111071.8|111046.8|25
1740136220000|2025-02-21 11:10:20|111080.4|111055.4|111082|111057|111084.7|111059.7|111077.6|111052.6|17
1740136230000|2025-02-21 11:10:30|111081.9|111056.9|111080.3|111055.3|111082.3|111057.3|111079.4|111054.4|13
1740136240000|2025-02-21 11:10:40|111081|111056|111077.1|111052.1|111083.5|111058.5|111076.8|111051.8|27
1740136250000|2025-02-21 11:10:50|111078.2|111053.2|111082.8|111057.8|111084|111059|111078.2|111053.2|32
1740136260000|2025-02-21 11:11:00|111082.2|111057.2|111081.8|111056.8|111085.1|111060.1|111081.6|111056.6|29
1740136270000|2025-02-21 11:11:10|111080.5|111055.5|111076|111051|111082.6|111057.6|111075.3|111050.3|20
1740136280000|2025-02-21 11:11:20|111076.6|111051.6|111081.3|111056.3|111081.3|111056.3|111076.6|111051.6|25
1740136290000|2025-02-21 11:11:30|111081.6|111056.6|111079.5|111054.5|111081.6|111056.6|111079.3|111054.3|12
1740136300000|2025-02-21 11:11:40|111079.3|111054.3|111082.3|111057.3|111085.3|111060.3|111079.2|111054.2|16
1740136310000|2025-02-21 11:11:50|111081.4|111056.4|111084.8|111059.8|111084.9|111059.9|111077.8|111052.8|25
1740136320000|2025-02-21 11:12:00|111085.8|111060.8|111084.5|111059.5|111088.9|111063.9|111083.9|111058.9|25
1740136330000|2025-02-21 11:12:10|111083.7|111058.7|111081.8|111056.8|111083.9|111058.9|111081.1|111056.1|26
1740136340000|2025-02-21 11:12:20|111082.6|111057.6|111079.7|111054.7|111082.6|111057.6|111076.9|111051.9|20
1740136350000|2025-02-21 11:12:30|111080.6|111055.6|111079.1|111054.1|111082.7|111057.7|111077.8|111052.8|25
1740136360000|2025-02-21 11:12:40|111079.2|111054.2|111080.3|111055.3|111080.3|111055.3|111074.9|111049.9|19
1740136370000|2025-02-21 11:12:50|111079.7|111054.7|111080.4|111055.4|111081.3|111056.3|111076.4|111051.4|18
1740136380000|2025-02-21 11:13:00|111080.3|111055.3|111076.3|111051.3|111080.3|111055.3|111075.7|111050.7|14
1740136390000|2025-02-21 11:13:10|111077|111052|111073.9|111048.9|111077|111052|111072.7|111047.7|14
1740136400000|2025-02-21 11:13:20|111073.6|111048.6|111072.6|111047.6|111074.6|111049.6|111072.6|111047.6|12
1740136410000|2025-02-21 11:13:30|111073.8|111048.8|111072.1|111047.1|111074.5|111049.5|111071.5|111046.5|15
1740136420000|2025-02-21 11:13:40|111072.9|111047.9|111072.7|111047.7|111073.2|111048.2|111071.1|111046.1|18
1740136430000|2025-02-21 11:13:50|111073.1|111048.1|111073.4|111048.4|111073.7|111048.7|111071.8|111046.8|7
1740136440000|2025-02-21 11:14:00|111072.6|111047.6|111071.4|111046.4|111072.6|111047.6|111068.5|111043.5|13
1740136450000|2025-02-21 11:14:10|111072.2|111047.2|111072.8|111047.8|111074.5|111049.5|111072.1|111047.1|8
1740136460000|2025-02-21 11:14:20|111072.2|111047.2|111072.1|111047.1|111072.6|111047.6|111069.5|111044.5|12
1740136470000|2025-02-21 11:14:30|111072.5|111047.5|111073.6|111048.6|111073.6|111048.6|111072.5|111047.5|5
1740136480000|2025-02-21 11:14:40|111071.5|111046.5|111072.7|111047.7|111072.8|111047.8|111070|111045|11
1740136490000|2025-02-21 11:14:50|111073.2|111048.2|111073.8|111048.8|111074|111049|111072.9|111047.9|7
1740136500000|2025-02-21 11:15:00|111073.7|111048.7|111074.1|111049.1|111074.1|111049.1|111073.7|111048.7|3
1740136510000|2025-02-21 11:15:10|111074|111049|111073.4|111048.4|111076|111051|111073.4|111048.4|8
1740136520000|2025-02-21 11:15:20|111073.3|111048.3|111074.8|111049.8|111074.8|111049.8|111073.3|111048.3|3
1740136530000|2025-02-21 11:15:30|111075|111050|111079.6|111054.6|111080.2|111055.2|111075|111050|8
1740136540000|2025-02-21 11:15:40|111079.4|111054.4|111088.7|111063.7|111088.7|111063.7|111079.4|111054.4|15
1740136550000|2025-02-21 11:15:50|111088.6|111063.6|111087.1|111062.1|111095.2|111070.2|111087.1|111062.1|21
1740136560000|2025-02-21 11:16:00|111087.3|111062.3|111090.1|111065.1|111093.4|111068.4|111087.3|111062.3|20
1740136570000|2025-02-21 11:16:10|111089.8|111064.8|111090.2|111065.2|111092.6|111067.6|111089|111064|20
1740136580000|2025-02-21 11:16:20|111089.9|111064.9|111088.9|111063.9|111090.3|111065.3|111088.4|111063.4|15
1740136590000|2025-02-21 11:16:30|111089.1|111064.1|111089.9|111064.9|111089.9|111064.9|111088.5|111063.5|8
1740136600000|2025-02-21 11:16:40|111089.8|111064.8|111086.8|111061.8|111089.8|111064.8|111084.4|111059.4|15
1740136610000|2025-02-21 11:16:50|111086.4|111061.4|111082.1|111057.1|111086.4|111061.4|111074.8|111049.8|28
1740136620000|2025-02-21 11:17:00|111080.5|111055.5|111084.6|111059.6|111087.2|111062.2|111076.3|111051.3|24
1740136630000|2025-02-21 11:17:10|111085.2|111060.2|111089.2|111064.2|111090.1|111065.1|111084.6|111059.6|12
1740136640000|2025-02-21 11:17:20|111089|111064|111087.8|111062.8|111091.2|111066.2|111087.6|111062.6|17
1740136650000|2025-02-21 11:17:30|111087.7|111062.7|111091.1|111066.1|111092.5|111067.5|111087.3|111062.3|15
1740136660000|2025-02-21 11:17:40|111090.9|111065.9|111085.5|111060.5|111090.9|111065.9|111085.1|111060.1|9
1740136670000|2025-02-21 11:17:50|111085.6|111060.6|111082.9|111057.9|111085.7|111060.7|111082.7|111057.7|8
1740136680000|2025-02-21 11:18:00|111082.8|111057.8|111086.6|111061.6|111086.6|111061.6|111082.4|111057.4|18
1740136690000|2025-02-21 11:18:10|111086.8|111061.8|111088|111063|111088.7|111063.7|111086.8|111061.8|14
1740136700000|2025-02-21 11:18:20|111087|111062|111082.1|111057.1|111087|111062|111081.7|111056.7|9
1740136710000|2025-02-21 11:18:30|111082.3|111057.3|111086.3|111061.3|111091.1|111066.1|111082.2|111057.2|21
1740136720000|2025-02-21 11:18:40|111085.4|111060.4|111084.1|111059.1|111086.6|111061.6|111083.4|111058.4|11
1740136730000|2025-02-21 11:18:50|111083.3|111058.3|111078.1|111053.1|111083.5|111058.5|111077.7|111052.7|12
1740136740000|2025-02-21 11:19:00|111077.4|111052.4|111077.4|111052.4|111077.4|111052.4|111077.3|111052.3|3
1740136750000|2025-02-21 11:19:10|111076.6|111051.6|111077.9|111052.9|111077.9|111052.9|111076.3|111051.3|6
1740136760000|2025-02-21 11:19:20|111077.4|111052.4|111077.6|111052.6|111077.6|111052.6|111077.4|111052.4|3
1740136770000|2025-02-21 11:19:30|111077.5|111052.5|111076.4|111051.4|111077.5|111052.5|111074.1|111049.1|9
1740136780000|2025-02-21 11:19:40|111076.5|111051.5|111085.3|111060.3|111085.4|111060.4|111076.5|111051.5|9
1740136790000|2025-02-21 11:19:50|111085.6|111060.6|111087.3|111062.3|111087.3|111062.3|111085.6|111060.6|4
1740136800000|2025-02-21 11:20:00|111088.2|111063.2|111092.2|111067.2|111095.2|111070.2|111088.2|111063.2|10
1740136810000|2025-02-21 11:20:10|111091.4|111066.4|111090.7|111065.7|111091.7|111066.7|111090.6|111065.6|7
1740136820000|2025-02-21 11:20:20|111091.4|111066.4|111090.9|111065.9|111095.3|111070.3|111090.9|111065.9|11
1740136830000|2025-02-21 11:20:30|111090.8|111065.8|111094.9|111069.9|111095|111070|111090.8|111065.8|9
1740136840000|2025-02-21 11:20:40|111094.8|111069.8|111096.4|111071.4|111096.4|111071.4|111090.7|111065.7|13
1740136850000|2025-02-21 11:20:50|111097.1|111072.1|111098.3|111073.3|111098.3|111073.3|111097.1|111072.1|4
1740136860000|2025-02-21 11:21:00|111099.1|111074.1|111105.2|111080.2|111105.2|111080.2|111099.1|111074.1|10
1740136870000|2025-02-21 11:21:10|111105.1|111080.1|111109.3|111084.3|111113.8|111088.8|111101.1|111076.1|25
1740136880000|2025-02-21 11:21:20|111110.3|111085.3|111113|111088|111114.3|111089.3|111109.5|111084.5|23
1740136890000|2025-02-21 11:21:30|111113.5|111088.5|111124.7|111099.7|111129.5|111104.5|111113.5|111088.5|29
1740136900000|2025-02-21 11:21:40|111125.2|111100.2|111121|111096|111128.9|111103.9|111119.3|111094.3|25
1740136910000|2025-02-21 11:21:50|111121.1|111096.1|111114.8|111089.8|111121.2|111096.2|111114.8|111089.8|25
1740136920000|2025-02-21 11:22:00|111115|111090|111116.5|111091.5|111119.1|111094.1|111114.2|111089.2|30
1740136930000|2025-02-21 11:22:10|111116.1|111091.1|111115.2|111090.2|111121.2|111096.2|111115.2|111090.2|29
1740136940000|2025-02-21 11:22:20|111114.5|111089.5|111111.2|111086.2|111114.5|111089.5|111108.8|111083.8|15
1740136950000|2025-02-21 11:22:30|111111.1|111086.1|111113.7|111088.7|111114.6|111089.6|111110.8|111085.8|16
1740136960000|2025-02-21 11:22:40|111113.4|111088.4|111113.9|111088.9|111115.3|111090.3|111112.8|111087.8|15
1740136970000|2025-02-21 11:22:50|111114|111089|111111.4|111086.4|111114.5|111089.5|111111.4|111086.4|14
1740136980000|2025-02-21 11:23:00|111111.3|111086.3|111111.3|111086.3|111111.3|111086.3|111111.2|111086.2|3
1740136990000|2025-02-21 11:23:10|111111.2|111086.2|111106.4|111081.4|111114|111089|111106|111081|15
1740137000000|2025-02-21 11:23:20|111106.6|111081.6|111108.8|111083.8|111108.9|111083.9|111105.2|111080.2|23
1740137010000|2025-02-21 11:23:30|111107.5|111082.5|111112.9|111087.9|111113.9|111088.9|111107.1|111082.1|24
1740137020000|2025-02-21 11:23:40|111113|111088|111111.8|111086.8|111113|111088|111110.1|111085.1|13
1740137030000|2025-02-21 11:23:50|111111.9|111086.9|111109.5|111084.5|111114.1|111089.1|111109.5|111084.5|16
1740137040000|2025-02-21 11:24:00|111111.3|111086.3|111111|111086|111112.3|111087.3|111109.9|111084.9|13
1740137050000|2025-02-21 11:24:10|111110.9|111085.9|111105.8|111080.8|111112.4|111087.4|111105.4|111080.4|15
1740137060000|2025-02-21 11:24:20|111106.7|111081.7|111103.5|111078.5|111106.7|111081.7|111103.2|111078.2|13
1740137070000|2025-02-21 11:24:30|111103.8|111078.8|111103.8|111078.8|111104|111079|111103.8|111078.8|5
1740137080000|2025-02-21 11:24:40|111103.6|111078.6|111102.2|111077.2|111104.4|111079.4|111099.3|111074.3|19
1740137090000|2025-02-21 11:24:50|111102.4|111077.4|111102.2|111077.2|111103.2|111078.2|111101.7|111076.7|9
1740137100000|2025-02-21 11:25:00|111100.9|111075.9|111090.4|111065.4|111100.9|111075.9|111088.7|111063.7|20
1740137110000|2025-02-21 11:25:10|111091.9|111066.9|111092.5|111067.5|111093.5|111068.5|111090.4|111065.4|16
1740137120000|2025-02-21 11:25:20|111093.3|111068.3|111097.2|111072.2|111098.4|111073.4|111093.3|111068.3|11
1740137130000|2025-02-21 11:25:30|111097|111072|111097.4|111072.4|111099.6|111074.6|111095.9|111070.9|9
1740137140000|2025-02-21 11:25:40|111097.8|111072.8|111097.4|111072.4|111097.8|111072.8|111097.4|111072.4|4
1740137150000|2025-02-21 11:25:50|111097.3|111072.3|111097.3|111072.3|111097.3|111072.3|111097.3|111072.3|1
1740137160000|2025-02-21 11:26:00|111097.2|111072.2|111092.9|111067.9|111097.2|111072.2|111092.9|111067.9|6
1740137170000|2025-02-21 11:26:10|111092.8|111067.8|111092.9|111067.9|111092.9|111067.9|111092|111067|5
1740137180000|2025-02-21 11:26:20|111092.8|111067.8|111086|111061|111092.8|111067.8|111086|111061|6
1740137190000|2025-02-21 11:26:30|111086.9|111061.9|111085.9|111060.9|111088.2|111063.2|111085.6|111060.6|16
1740137200000|2025-02-21 11:26:40|111085.8|111060.8|111084.9|111059.9|111085.8|111060.8|111084.9|111059.9|5
1740137210000|2025-02-21 11:26:50|111084.8|111059.8|111085.5|111060.5|111085.5|111060.5|111084.7|111059.7|3
1740137220000|2025-02-21 11:27:00|111085.6|111060.6|111085.7|111060.7|111085.7|111060.7|111085.3|111060.3|4
1740137230000|2025-02-21 11:27:10|111085.3|111060.3|111085.6|111060.6|111085.7|111060.7|111085.3|111060.3|3
1740137240000|2025-02-21 11:27:20|111084.8|111059.8|111084.1|111059.1|111084.8|111059.8|111082.8|111057.8|10
1740137250000|2025-02-21 11:27:30|111084.4|111059.4|111085.5|111060.5|111085.5|111060.5|111084.4|111059.4|4
1740137260000|2025-02-21 11:27:40|111084.5|111059.5|111085.5|111060.5|111085.5|111060.5|111084.5|111059.5|2
1740137270000|2025-02-21 11:27:50|111083.7|111058.7|111086|111061|111086|111061|111083.7|111058.7|4
1740137280000|2025-02-21 11:28:00|111085.7|111060.7|111086.1|111061.1|111086.9|111061.9|111085.7|111060.7|5
1740137290000|2025-02-21 11:28:10|111087.2|111062.2|111087.5|111062.5|111092.9|111067.9|111087.2|111062.2|8
1740137300000|2025-02-21 11:28:20|111087.7|111062.7|111086.1|111061.1|111088.1|111063.1|111086|111061|10
1740137310000|2025-02-21 11:28:30|111087|111062|111087.7|111062.7|111087.8|111062.8|111086.3|111061.3|9
1740137320000|2025-02-21 11:28:40|111087.8|111062.8|111088.2|111063.2|111088.2|111063.2|111086|111061|8
1740137330000|2025-02-21 11:28:50|111087.6|111062.6|111088.6|111063.6|111089.9|111064.9|111087|111062|15
1740137340000|2025-02-21 11:29:00|111088.5|111063.5|111089.8|111064.8|111089.8|111064.8|111086.7|111061.7|12
1740137350000|2025-02-21 11:29:10|111090.5|111065.5|111091.3|111066.3|111092.1|111067.1|111089.8|111064.8|12
1740137360000|2025-02-21 11:29:20|111090.6|111065.6|111090.1|111065.1|111090.6|111065.6|111087.4|111062.4|9
1740137370000|2025-02-21 11:29:30|111090.5|111065.5|111088.1|111063.1|111090.6|111065.6|111087|111062|13
1740137380000|2025-02-21 11:29:40|111089.1|111064.1|111086.1|111061.1|111089.1|111064.1|111084.3|111059.3|14
1740137390000|2025-02-21 11:29:50|111086.4|111061.4|111086.5|111061.5|111086.6|111061.6|111085.5|111060.5|11
1740137400000|2025-02-21 11:30:00|111087.8|111062.8|111090.2|111065.2|111090.8|111065.8|111087.8|111062.8|8
1740137410000|2025-02-21 11:30:10|111090.8|111065.8|111088|111063|111090.8|111065.8|111086.3|111061.3|33
1740137420000|2025-02-21 11:30:20|111088.8|111063.8|111087.7|111062.7|111089|111064|111086|111061|23
1740137430000|2025-02-21 11:30:30|111087.9|111062.9|111088.2|111063.2|111088.2|111063.2|111086.1|111061.1|11
1740137440000|2025-02-21 11:30:40|111088.3|111063.3|111092.2|111067.2|111093.6|111068.6|111087.9|111062.9|16
1740137450000|2025-02-21 11:30:50|111091.6|111066.6|111087.4|111062.4|111092.2|111067.2|111086.8|111061.8|17
1740137460000|2025-02-21 11:31:00|111087.7|111062.7|111087.8|111062.8|111087.8|111062.8|111087.2|111062.2|10
1740137470000|2025-02-21 11:31:10|111087.2|111062.2|111085.5|111060.5|111087.8|111062.8|111085.2|111060.2|11
1740137480000|2025-02-21 11:31:20|111084.5|111059.5|111083.1|111058.1|111085.5|111060.5|111079.1|111054.1|12
1740137490000|2025-02-21 11:31:30|111083.8|111058.8|111084.5|111059.5|111084.5|111059.5|111081.5|111056.5|14
1740137500000|2025-02-21 11:31:40|111084.6|111059.6|111084.5|111059.5|111084.6|111059.6|111084.5|111059.5|2
1740137510000|2025-02-21 11:31:50|111083.5|111058.5|111082.4|111057.4|111083.5|111058.5|111082.4|111057.4|3
1740137520000|2025-02-21 11:32:00|111082.5|111057.5|111085|111060|111088.6|111063.6|111081.8|111056.8|19
1740137530000|2025-02-21 11:32:10|111085.2|111060.2|111084.3|111059.3|111087|111062|111084.3|111059.3|10
1740137540000|2025-02-21 11:32:20|111084.4|111059.4|111085.7|111060.7|111085.7|111060.7|111084.4|111059.4|4
1740137550000|2025-02-21 11:32:30|111085.8|111060.8|111083.2|111058.2|111085.8|111060.8|111080.9|111055.9|17
1740137560000|2025-02-21 11:32:40|111083.3|111058.3|111084.3|111059.3|111086|111061|111082.7|111057.7|10
1740137570000|2025-02-21 11:32:50|111084.9|111059.9|111084.3|111059.3|111085.3|111060.3|111083.4|111058.4|10
1740137580000|2025-02-21 11:33:00|111083.7|111058.7|111085|111060|111086.2|111061.2|111083.7|111058.7|9
1740137590000|2025-02-21 11:33:10|111084.9|111059.9|111085.5|111060.5|111085.6|111060.6|111084.8|111059.8|4
1740137600000|2025-02-21 11:33:20|111084.7|111059.7|111085|111060|111085|111060|111083.7|111058.7|4
1740137610000|2025-02-21 11:33:30|111084.8|111059.8|111082.1|111057.1|111084.8|111059.8|111079.6|111054.6|15
1740137620000|2025-02-21 11:33:40|111082|111057|111081.9|111056.9|111082.5|111057.5|111081.9|111056.9|9
1740137630000|2025-02-21 11:33:50|111082.3|111057.3|111081.9|111056.9|111082.3|111057.3|111081.9|111056.9|3
1740137640000|2025-02-21 11:34:00|111082.3|111057.3|111082.8|111057.8|111082.8|111057.8|111082.2|111057.2|3
1740137650000|2025-02-21 11:34:10|111082.9|111057.9|111082.8|111057.8|111082.9|111057.9|111082.8|111057.8|2
1740137660000|2025-02-21 11:34:20|111082.7|111057.7|111085.5|111060.5|111085.8|111060.8|111082.7|111057.7|4
1740137670000|2025-02-21 11:34:30|111085.1|111060.1|111082.9|111057.9|111085.5|111060.5|111082.9|111057.9|6
1740137680000|2025-02-21 11:34:40|111083.6|111058.6|111084.3|111059.3|111084.3|111059.3|111082.9|111057.9|5
1740137690000|2025-02-21 11:34:50|111084.4|111059.4|111083.7|111058.7|111084.4|111059.4|111083.2|111058.2|6
1740137700000|2025-02-21 11:35:00|111084.4|111059.4|111084|111059|111085.2|111060.2|111082.3|111057.3|11
1740137710000|2025-02-21 11:35:10|111084.8|111059.8|111085|111060|111086.7|111061.7|111083.9|111058.9|17
1740137720000|2025-02-21 11:35:20|111084.1|111059.1|111077.6|111052.6|111084.1|111059.1|111072.8|111047.8|17
1740137730000|2025-02-21 11:35:30|111079.7|111054.7|111090|111065|111091.3|111066.3|111079.7|111054.7|26
1740137740000|2025-02-21 11:35:40|111090.1|111065.1|111081.5|111056.5|111090.7|111065.7|111081.5|111056.5|15
1740137750000|2025-02-21 11:35:50|111081.9|111056.9|111089|111064|111090.2|111065.2|111080.9|111055.9|20
1740137760000|2025-02-21 11:36:00|111088.8|111063.8|111085.9|111060.9|111088.8|111063.8|111085.8|111060.8|5
1740137770000|2025-02-21 11:36:10|111086|111061|111090.4|111065.4|111091.5|111066.5|111086|111061|6
1740137780000|2025-02-21 11:36:20|111090.3|111065.3|111090.3|111065.3|111090.3|111065.3|111090.3|111065.3|1
1740137790000|2025-02-21 11:36:30|111089.5|111064.5|111087.5|111062.5|111090.5|111065.5|111085.3|111060.3|8
1740137800000|2025-02-21 11:36:40|111087.6|111062.6|111083.9|111058.9|111087.7|111062.7|111082.7|111057.7|7
1740137810000|2025-02-21 11:36:50|111083.8|111058.8|111082.2|111057.2|111086.1|111061.1|111082.1|111057.1|15
1740137820000|2025-02-21 11:37:00|111084.4|111059.4|111084.8|111059.8|111084.8|111059.8|111082.2|111057.2|7
1740137830000|2025-02-21 11:37:10|111084.9|111059.9|111084.9|111059.9|111084.9|111059.9|111084.8|111059.8|3
1740137840000|2025-02-21 11:37:20|111085.6|111060.6|111089.7|111064.7|111089.7|111064.7|111085.6|111060.6|7
1740137850000|2025-02-21 11:37:30|111088.9|111063.9|111088.7|111063.7|111088.9|111063.9|111088.7|111063.7|3
1740137860000|2025-02-21 11:37:40|111088|111063|111086.9|111061.9|111088|111063|111086.9|111061.9|2
1740137870000|2025-02-21 11:37:50|111085.9|111060.9|111079|111054|111085.9|111060.9|111075.4|111050.4|8
1740137880000|2025-02-21 11:38:00|111079.1|111054.1|111069.9|111044.9|111079.1|111054.1|111068.5|111043.5|22
1740137890000|2025-02-21 11:38:10|111069.7|111044.7|111068.9|111043.9|111069.7|111044.7|111068.9|111043.9|11
1740137900000|2025-02-21 11:38:20|111069.9|111044.9|111065.5|111040.5|111069.9|111044.9|111065.3|111040.3|13
1740137910000|2025-02-21 11:38:30|111065.4|111040.4|111064.1|111039.1|111066.1|111041.1|111062.1|111037.1|20
1740137920000|2025-02-21 11:38:40|111063.7|111038.7|111064.8|111039.8|111064.8|111039.8|111062.9|111037.9|15
1740137930000|2025-02-21 11:38:50|111064.9|111039.9|111064.6|111039.6|111067.1|111042.1|111063.2|111038.2|13
1740137940000|2025-02-21 11:39:00|111065.3|111040.3|111063|111038|111065.3|111040.3|111063|111038|16
1740137950000|2025-02-21 11:39:10|111063.7|111038.7|111067.6|111042.6|111068.5|111043.5|111062.5|111037.5|15
1740137960000|2025-02-21 11:39:20|111067.4|111042.4|111066.7|111041.7|111067.4|111042.4|111064.9|111039.9|5
1740137970000|2025-02-21 11:39:30|111066.2|111041.2|111049.9|111024.9|111066.2|111041.2|111049.3|111024.3|30
1740137980000|2025-02-21 11:39:40|111050|111025|111051|111026|111052.4|111027.4|111049.9|111024.9|19
1740137990000|2025-02-21 11:39:50|111051.2|111026.2|111050.4|111025.4|111051.3|111026.3|111048.8|111023.8|10
1740138000000|2025-02-21 11:40:00|111051.1|111026.1|111051.3|111026.3|111052.4|111027.4|111051.1|111026.1|7
1740138010000|2025-02-21 11:40:10|111051.4|111026.4|111051.5|111026.5|111051.5|111026.5|111051.4|111026.4|2
1740138020000|2025-02-21 11:40:20|111051.8|111026.8|111048|111023|111052.8|111027.8|111047.8|111022.8|9
1740138030000|2025-02-21 11:40:30|111048.3|111023.3|111052.2|111027.2|111052.2|111027.2|111047.7|111022.7|8
1740138040000|2025-02-21 11:40:40|111052.6|111027.6|111050.2|111025.2|111052.7|111027.7|111048.8|111023.8|9
1740138050000|2025-02-21 11:40:50|111050.5|111025.5|111049.7|111024.7|111051.5|111026.5|111048.6|111023.6|14
1740138060000|2025-02-21 11:41:00|111048.8|111023.8|111055.1|111030.1|111055.5|111030.5|111048.2|111023.2|23
1740138070000|2025-02-21 11:41:10|111054.9|111029.9|111058.5|111033.5|111059.4|111034.4|111054.6|111029.6|12
1740138080000|2025-02-21 11:41:20|111058.8|111033.8|111053|111028|111059.7|111034.7|111052.5|111027.5|9
1740138090000|2025-02-21 11:41:30|111053.1|111028.1|111053|111028|111053.2|111028.2|111050.8|111025.8|8
1740138100000|2025-02-21 11:41:40|111053.2|111028.2|111059.1|111034.1|111059.9|111034.9|111051.8|111026.8|12
1740138110000|2025-02-21 11:41:50|111059|111034|111052.5|111027.5|111059|111034|111051.5|111026.5|7
1740138120000|2025-02-21 11:42:00|111051.7|111026.7|111050|111025|111052|111027|111049.6|111024.6|13
1740138130000|2025-02-21 11:42:10|111050.2|111025.2|111049.2|111024.2|111056.8|111031.8|111049.2|111024.2|16
1740138140000|2025-02-21 11:42:20|111049.3|111024.3|111047.9|111022.9|111049.3|111024.3|111047.3|111022.3|5
1740138150000|2025-02-21 11:42:30|111048|111023|111048.7|111023.7|111048.7|111023.7|111048|111023|3
1740138160000|2025-02-21 11:42:40|111048.6|111023.6|111048.6|111023.6|111048.7|111023.7|111048.6|111023.6|3
1740138170000|2025-02-21 11:42:50|111048.5|111023.5|111046.9|111021.9|111049.7|111024.7|111045.1|111020.1|16
1740138180000|2025-02-21 11:43:00|111046.4|111021.4|111044.4|111019.4|111047.8|111022.8|111041.6|111016.6|17
1740138190000|2025-02-21 11:43:10|111043.9|111018.9|111044|111019|111044.1|111019.1|111042.1|111017.1|12
1740138200000|2025-02-21 11:43:20|111044.1|111019.1|111045.2|111020.2|111048.7|111023.7|111044.1|111019.1|10
1740138210000|2025-02-21 11:43:30|111044.3|111019.3|111049.3|111024.3|111051.7|111026.7|111042.7|111017.7|29
1740138220000|2025-02-21 11:43:40|111048.5|111023.5|111052.4|111027.4|111059.4|111034.4|111046.4|111021.4|25
1740138230000|2025-02-21 11:43:50|111051.7|111026.7|111054.4|111029.4|111059|111034|111050.9|111025.9|21
1740138240000|2025-02-21 11:44:00|111054.8|111029.8|111054.3|111029.3|111055.4|111030.4|111053.2|111028.2|15
1740138250000|2025-02-21 11:44:10|111054.2|111029.2|111053.6|111028.6|111054.8|111029.8|111053.2|111028.2|8
1740138260000|2025-02-21 11:44:20|111053.5|111028.5|111051.1|111026.1|111055.2|111030.2|111049.6|111024.6|12
1740138270000|2025-02-21 11:44:30|111051.3|111026.3|111051.9|111026.9|111052.4|111027.4|111048.8|111023.8|20
1740138280000|2025-02-21 11:44:40|111051.8|111026.8|111053.4|111028.4|111053.7|111028.7|111051.8|111026.8|15
1740138290000|2025-02-21 11:44:50|111052.2|111027.2|111053.2|111028.2|111057.4|111032.4|111050.3|111025.3|29
1740138300000|2025-02-21 11:45:00|111053.6|111028.6|111052.6|111027.6|111058.8|111033.8|111052.4|111027.4|26
1740138310000|2025-02-21 11:45:10|111053.3|111028.3|111059.5|111034.5|111064.7|111039.7|111052.5|111027.5|26
1740138320000|2025-02-21 11:45:20|111059.6|111034.6|111058.9|111033.9|111059.6|111034.6|111058.4|111033.4|5
1740138330000|2025-02-21 11:45:30|111059|111034|111062.5|111037.5|111062.6|111037.6|111059|111034|9
1740138340000|2025-02-21 11:45:40|111061.4|111036.4|111061.6|111036.6|111064.2|111039.2|111060.5|111035.5|16
1740138350000|2025-02-21 11:45:50|111062.4|111037.4|111063|111038|111063|111038|111062.4|111037.4|3
1740138360000|2025-02-21 11:46:00|111062|111037|111059.7|111034.7|111062|111037|111059.3|111034.3|9
1740138370000|2025-02-21 11:46:10|111060|111035|111061.6|111036.6|111065.4|111040.4|111055.9|111030.9|13
1740138380000|2025-02-21 11:46:20|111061.2|111036.2|111060.6|111035.6|111061.2|111036.2|111060.6|111035.6|3
1740138390000|2025-02-21 11:46:30|111060.9|111035.9|111050.7|111025.7|111060.9|111035.9|111041|111016|30
1740138400000|2025-02-21 11:46:40|111051.3|111026.3|111051.1|111026.1|111052.5|111027.5|111049.6|111024.6|16
1740138410000|2025-02-21 11:46:50|111050.8|111025.8|111051.1|111026.1|111051.1|111026.1|111049.7|111024.7|4
1740138420000|2025-02-21 11:47:00|111051|111026|111049.5|111024.5|111051|111026|111048.5|111023.5|5
1740138430000|2025-02-21 11:47:10|111048.6|111023.6|111049.6|111024.6|111050|111025|111046.6|111021.6|18
1740138440000|2025-02-21 11:47:20|111049.8|111024.8|111052.4|111027.4|111052.4|111027.4|111047|111022|18
1740138450000|2025-02-21 11:47:30|111052.2|111027.2|111052.9|111027.9|111052.9|111027.9|111051.8|111026.8|4
1740138460000|2025-02-21 11:47:40|111053|111028|111053.9|111028.9|111054.1|111029.1|111053|111028|4
1740138470000|2025-02-21 11:47:50|111053.7|111028.7|111054.2|111029.2|111054.2|111029.2|111053.7|111028.7|5
1740138480000|2025-02-21 11:48:00|111054.9|111029.9|111056.1|111031.1|111057.5|111032.5|111054.9|111029.9|9
1740138490000|2025-02-21 11:48:10|111055.8|111030.8|111058.1|111033.1|111058.1|111033.1|111055.8|111030.8|8
1740138500000|2025-02-21 11:48:20|111057.5|111032.5|111056.4|111031.4|111063.2|111038.2|111056.4|111031.4|20
1740138510000|2025-02-21 11:48:30|111054.7|111029.7|111055.7|111030.7|111056.8|111031.8|111054.6|111029.6|12
1740138520000|2025-02-21 11:48:40|111055.1|111030.1|111053.5|111028.5|111055.1|111030.1|111052.2|111027.2|11
1740138530000|2025-02-21 11:48:50|111053.7|111028.7|111054.5|111029.5|111054.5|111029.5|111052.3|111027.3|11
1740138540000|2025-02-21 11:49:00|111055.3|111030.3|111057|111032|111061.4|111036.4|111055.3|111030.3|22
1740138550000|2025-02-21 11:49:10|111056.5|111031.5|111052.7|111027.7|111057.8|111032.8|111052.1|111027.1|15
1740138560000|2025-02-21 11:49:20|111052.3|111027.3|111052.5|111027.5|111053.4|111028.4|111051.9|111026.9|8
1740138570000|2025-02-21 11:49:30|111053|111028|111051.8|111026.8|111053.2|111028.2|111050.6|111025.6|15
1740138580000|2025-02-21 11:49:40|111051.9|111026.9|111053.4|111028.4|111053.4|111028.4|111051.9|111026.9|3
1740138590000|2025-02-21 11:49:50|111053.2|111028.2|111053.3|111028.3|111053.3|111028.3|111053.2|111028.2|4
1740138600000|2025-02-21 11:50:00|111053.2|111028.2|111061|111036|111061|111036|111053.2|111028.2|15
1740138610000|2025-02-21 11:50:10|111060.7|111035.7|111062.5|111037.5|111063.1|111038.1|111058.8|111033.8|22
1740138620000|2025-02-21 11:50:20|111062.3|111037.3|111062.2|111037.2|111062.3|111037.3|111062.2|111037.2|2
1740138630000|2025-02-21 11:50:30|111062.1|111037.1|111060.2|111035.2|111062.1|111037.1|111059.2|111034.2|7
1740138640000|2025-02-21 11:50:40|111060.4|111035.4|111057.9|111032.9|111061.6|111036.6|111057.9|111032.9|22
1740138650000|2025-02-21 11:50:50|111058.5|111033.5|111058.2|111033.2|111059.6|111034.6|111056.7|111031.7|13
1740138660000|2025-02-21 11:51:00|111058.7|111033.7|111056.6|111031.6|111058.8|111033.8|111056.5|111031.5|9
1740138670000|2025-02-21 11:51:10|111056.5|111031.5|111054.9|111029.9|111056.5|111031.5|111054.9|111029.9|6
1740138680000|2025-02-21 11:51:20|111054.7|111029.7|111054.6|111029.6|111054.7|111029.7|111052.3|111027.3|16
1740138690000|2025-02-21 11:51:30|111054.7|111029.7|111054.9|111029.9|111054.9|111029.9|111053.2|111028.2|12
1740138700000|2025-02-21 11:51:40|111054.4|111029.4|111054.5|111029.5|111054.5|111029.5|111054.4|111029.4|2
1740138710000|2025-02-21 11:51:50|111054.6|111029.6|111056.1|111031.1|111057.8|111032.8|111048.5|111023.5|33
1740138720000|2025-02-21 11:52:00|111055.4|111030.4|111056.3|111031.3|111056.4|111031.4|111054.3|111029.3|30
1740138730000|2025-02-21 11:52:10|111056.2|111031.2|111058.8|111033.8|111060.4|111035.4|111054.6|111029.6|27
1740138740000|2025-02-21 11:52:20|111057.7|111032.7|111058.7|111033.7|111060|111035|111055.9|111030.9|38
1740138750000|2025-02-21 11:52:30|111058|111033|111070.2|111045.2|111075.7|111050.7|111057.9|111032.9|33
1740138760000|2025-02-21 11:52:40|111070.3|111045.3|111068.5|111043.5|111072.8|111047.8|111066.7|111041.7|24
1740138770000|2025-02-21 11:52:50|111071.6|111046.6|111070.7|111045.7|111073.2|111048.2|111068.5|111043.5|25
1740138780000|2025-02-21 11:53:00|111072.5|111047.5|111069.8|111044.8|111072.6|111047.6|111066.2|111041.2|39
1740138790000|2025-02-21 11:53:10|111068.8|111043.8|111068.7|111043.7|111075.9|111050.9|111067|111042|20
1740138800000|2025-02-21 11:53:20|111067.7|111042.7|111069.9|111044.9|111072.2|111047.2|111066|111041|12
1740138810000|2025-02-21 11:53:30|111070.4|111045.4|111071.3|111046.3|111074.3|111049.3|111070.1|111045.1|15
1740138820000|2025-02-21 11:53:40|111070|111045|111072.6|111047.6|111076.1|111051.1|111070|111045|12
1740138830000|2025-02-21 11:53:50|111075.8|111050.8|111072.3|111047.3|111075.8|111050.8|111071|111046|15
1740138840000|2025-02-21 11:54:00|111071.8|111046.8|111070.8|111045.8|111073.9|111048.9|111070.8|111045.8|9
1740138850000|2025-02-21 11:54:10|111071.9|111046.9|111070.8|111045.8|111071.9|111046.9|111070.8|111045.8|2
1740138860000|2025-02-21 11:54:20|111072.6|111047.6|111070.8|111045.8|111072.6|111047.6|111070.8|111045.8|2
1740138870000|2025-02-21 11:54:30|111071.8|111046.8|111067.8|111042.8|111073.3|111048.3|111066.5|111041.5|17
1740138880000|2025-02-21 11:54:40|111065.8|111040.8|111065.7|111040.7|111067.8|111042.8|111064.9|111039.9|6
1740138890000|2025-02-21 11:54:50|111065.6|111040.6|111067.7|111042.7|111067.7|111042.7|111065.6|111040.6|4
1740138900000|2025-02-21 11:55:00|111067.9|111042.9|111067.8|111042.8|111068.7|111043.7|111066.7|111041.7|8
1740138910000|2025-02-21 11:55:10|111069.4|111044.4|111065.4|111040.4|111069.4|111044.4|111065.4|111040.4|15
1740138920000|2025-02-21 11:55:20|111064.3|111039.3|111062.2|111037.2|111064.3|111039.3|111062.1|111037.1|7
1740138930000|2025-02-21 11:55:30|111063.1|111038.1|111064.1|111039.1|111064.1|111039.1|111063.1|111038.1|2
1740138940000|2025-02-21 11:55:40|111065.1|111040.1|111063.1|111038.1|111067.8|111042.8|111061.4|111036.4|16
1740138950000|2025-02-21 11:55:50|111063.4|111038.4|111063|111038|111064.5|111039.5|111060.9|111035.9|7
1740138960000|2025-02-21 11:56:00|111064.1|111039.1|111072.5|111047.5|111074|111049|111063.3|111038.3|18
1740138970000|2025-02-21 11:56:10|111071.5|111046.5|111090.3|111065.3|111094.5|111069.5|111071.5|111046.5|28
1740138980000|2025-02-21 11:56:20|111091.8|111066.8|111091.2|111066.2|111094.7|111069.7|111089.1|111064.1|16
1740138990000|2025-02-21 11:56:30|111094.7|111069.7|111088.5|111063.5|111094.7|111069.7|111087.3|111062.3|24
1740139000000|2025-02-21 11:56:40|111089.7|111064.7|111101.2|111076.2|111103.1|111078.1|111089.7|111064.7|21
1740139010000|2025-02-21 11:56:50|111102.4|111077.4|111103.3|111078.3|111106.4|111081.4|111101.4|111076.4|34
1740139020000|2025-02-21 11:57:00|111104.7|111079.7|111104.5|111079.5|111105.1|111080.1|111098.3|111073.3|12
1740139030000|2025-02-21 11:57:10|111105.5|111080.5|111106.4|111081.4|111109.9|111084.9|111105|111080|29
1740139040000|2025-02-21 11:57:20|111103.5|111078.5|111104.2|111079.2|111107.6|111082.6|111103.5|111078.5|9
1740139050000|2025-02-21 11:57:30|111103.4|111078.4|111104.2|111079.2|111104.2|111079.2|111103.4|111078.4|2
1740139060000|2025-02-21 11:57:40|111103.1|111078.1|111097.8|111072.8|111103.1|111078.1|111095.7|111070.7|11
1740139070000|2025-02-21 11:57:50|111096.6|111071.6|111099.5|111074.5|111103.2|111078.2|111096.6|111071.6|14
1740139080000|2025-02-21 11:58:00|111099|111074|111097.7|111072.7|111101.5|111076.5|111096.2|111071.2|23
1740139090000|2025-02-21 11:58:10|111096.4|111071.4|111099.6|111074.6|111103.5|111078.5|111095.7|111070.7|25
1740139100000|2025-02-21 11:58:20|111100.5|111075.5|111099.6|111074.6|111101.7|111076.7|111099.3|111074.3|18
1740139110000|2025-02-21 11:58:30|111098.6|111073.6|111099.4|111074.4|111103.1|111078.1|111097.1|111072.1|10
1740139120000|2025-02-21 11:58:40|111103.2|111078.2|111103|111078|111110.3|111085.3|111101.6|111076.6|23
1740139130000|2025-02-21 11:58:50|111104.9|111079.9|111102.2|111077.2|111105.9|111080.9|111101.7|111076.7|21
1740139140000|2025-02-21 11:59:00|111101.7|111076.7|111102.6|111077.6|111103.2|111078.2|111101.1|111076.1|11
1740139150000|2025-02-21 11:59:10|111104.2|111079.2|111104.4|111079.4|111105.7|111080.7|111102.6|111077.6|15
1740139160000|2025-02-21 11:59:20|111105.1|111080.1|111103.5|111078.5|111108.8|111083.8|111103.5|111078.5|18
1740139170000|2025-02-21 11:59:30|111101.3|111076.3|111101.9|111076.9|111103.5|111078.5|111100.6|111075.6|4
1740139180000|2025-02-21 11:59:40|111100.5|111075.5|111100.1|111075.1|111103.4|111078.4|111099.5|111074.5|18
1740139190000|2025-02-21 11:59:50|111100.9|111075.9|111101.8|111076.8|111101.8|111076.8|111096.3|111071.3|27
1740139200000|2025-02-21 12:00:00|111099.3|111074.3|111094.9|111069.9|111099.3|111074.3|111093.4|111068.4|23
1740139210000|2025-02-21 12:00:10|111095.6|111070.6|111094.9|111069.9|111098.8|111073.8|111094.1|111069.1|18
1740139220000|2025-02-21 12:00:20|111094.1|111069.1|111095|111070|111096.1|111071.1|111094|111069|9
1740139230000|2025-02-21 12:00:30|111096|111071|111102.6|111077.6|111105.8|111080.8|111095.8|111070.8|15
1740139240000|2025-02-21 12:00:40|111104.2|111079.2|111096.6|111071.6|111104.2|111079.2|111096|111071|20
1740139250000|2025-02-21 12:00:50|111095|111070|111099.6|111074.6|111099.6|111074.6|111095|111070|9
1740139260000|2025-02-21 12:01:00|111100.6|111075.6|111099.5|111074.5|111105.5|111080.5|111097.2|111072.2|16
1740139270000|2025-02-21 12:01:10|111099.7|111074.7|111107.3|111082.3|111107.9|111082.9|111099.7|111074.7|9
1740139280000|2025-02-21 12:01:20|111105.8|111080.8|111104.2|111079.2|111108.4|111083.4|111101|111076|14
1740139290000|2025-02-21 12:01:30|111105.2|111080.2|111090.4|111065.4|111108.3|111083.3|111088.7|111063.7|22
1740139300000|2025-02-21 12:01:40|111091.2|111066.2|111092.6|111067.6|111094.2|111069.2|111091.2|111066.2|11
1740139310000|2025-02-21 12:01:50|111091.2|111066.2|111094.5|111069.5|111095.6|111070.6|111090.4|111065.4|14
1740139320000|2025-02-21 12:02:00|111095.6|111070.6|111103.2|111078.2|111106.4|111081.4|111095.6|111070.6|25
1740139330000|2025-02-21 12:02:10|111105.6|111080.6|111105.5|111080.5|111107|111082|111102.7|111077.7|18
1740139340000|2025-02-21 12:02:20|111108.6|111083.6|111099.7|111074.7|111109.7|111084.7|111095.3|111070.3|23
1740139350000|2025-02-21 12:02:30|111098.4|111073.4|111095.4|111070.4|111100.9|111075.9|111092.3|111067.3|12
1740139360000|2025-02-21 12:02:40|111094|111069|111096|111071|111096|111071|111093.5|111068.5|5
1740139370000|2025-02-21 12:02:50|111097.4|111072.4|111096.3|111071.3|111099|111074|111096.3|111071.3|11
1740139380000|2025-02-21 12:03:00|111095.3|111070.3|111102.2|111077.2|111103.4|111078.4|111093.9|111068.9|19
1740139390000|2025-02-21 12:03:10|111099.7|111074.7|111091.3|111066.3|111099.7|111074.7|111086.9|111061.9|14
1740139400000|2025-02-21 12:03:20|111093.5|111068.5|111091|111066|111093.5|111068.5|111089.2|111064.2|7
1740139410000|2025-02-21 12:03:30|111092.8|111067.8|111095.2|111070.2|111096.2|111071.2|111091|111066|22
1740139420000|2025-02-21 12:03:40|111096.2|111071.2|111097.4|111072.4|111098.7|111073.7|111096|111071|10
1740139430000|2025-02-21 12:03:50|111096.3|111071.3|111095.9|111070.9|111098.1|111073.1|111095.9|111070.9|8
1740139440000|2025-02-21 12:04:00|111095.1|111070.1|111092.3|111067.3|111095.1|111070.1|111091.4|111066.4|7
1740139450000|2025-02-21 12:04:10|111093.5|111068.5|111096.1|111071.1|111097.8|111072.8|111093.5|111068.5|14
1740139460000|2025-02-21 12:04:20|111095|111070|111091.8|111066.8|111095|111070|111089.9|111064.9|14
1740139470000|2025-02-21 12:04:30|111092.3|111067.3|111092.3|111067.3|111092.3|111067.3|111092.3|111067.3|1
1740139480000|2025-02-21 12:04:40|111091.4|111066.4|111088.6|111063.6|111092.3|111067.3|111088.1|111063.1|10
1740139490000|2025-02-21 12:04:50|111089.6|111064.6|111089.5|111064.5|111089.6|111064.6|111088.5|111063.5|3
1740139500000|2025-02-21 12:05:00|111090.5|111065.5|111091.9|111066.9|111091.9|111066.9|111088.7|111063.7|8
1740139510000|2025-02-21 12:05:10|111092.9|111067.9|111095.1|111070.1|111095.4|111070.4|111092.9|111067.9|4
1740139520000|2025-02-21 12:05:20|111095.3|111070.3|111092.6|111067.6|111095.3|111070.3|111091.4|111066.4|9
1740139530000|2025-02-21 12:05:30|111093.6|111068.6|111111.2|111086.2|111112.1|111087.1|111093.6|111068.6|25
1740139540000|2025-02-21 12:05:40|111111.3|111086.3|111110.7|111085.7|111112.9|111087.9|111110.7|111085.7|4
1740139550000|2025-02-21 12:05:50|111111.6|111086.6|111112.9|111087.9|111112.9|111087.9|111111.6|111086.6|3
1740139560000|2025-02-21 12:06:00|111113.1|111088.1|111112|111087|111116.6|111091.6|111112|111087|20
1740139570000|2025-02-21 12:06:10|111113.5|111088.5|111110|111085|111113.6|111088.6|111110|111085|7
1740139580000|2025-02-21 12:06:20|111110.1|111085.1|111116.4|111091.4|111118.1|111093.1|111110.1|111085.1|11
1740139590000|2025-02-21 12:06:30|111117.4|111092.4|111110.5|111085.5|111117.4|111092.4|111110.5|111085.5|15
1740139600000|2025-02-21 12:06:40|111112|111087|111108|111083|111112.7|111087.7|111108|111083|9
1740139610000|2025-02-21 12:06:50|111109.1|111084.1|111110.8|111085.8|111113|111088|111106.5|111081.5|14
1740139620000|2025-02-21 12:07:00|111110.5|111085.5|111110.5|111085.5|111110.5|111085.5|111109.3|111084.3|5
1740139630000|2025-02-21 12:07:10|111109.6|111084.6|111108.1|111083.1|111109.6|111084.6|111108.1|111083.1|4
1740139640000|2025-02-21 12:07:20|111110.8|111085.8|111115.8|111090.8|111117.8|111092.8|111109.8|111084.8|22
1740139650000|2025-02-21 12:07:30|111116.9|111091.9|111115.1|111090.1|111118.4|111093.4|111115.1|111090.1|11
1740139660000|2025-02-21 12:07:40|111114.6|111089.6|111117.9|111092.9|111117.9|111092.9|111113.2|111088.2|6
1740139670000|2025-02-21 12:07:50|111116.9|111091.9|111112.7|111087.7|111116.9|111091.9|111109.5|111084.5|8
1740139680000|2025-02-21 12:08:00|111113.7|111088.7|111111.2|111086.2|111116.9|111091.9|111110.7|111085.7|14
1740139690000|2025-02-21 12:08:10|111112.6|111087.6|111112.6|111087.6|111116.2|111091.2|111112.6|111087.6|3
1740139700000|2025-02-21 12:08:20|111116.2|111091.2|111115.1|111090.1|111116.2|111091.2|111115.1|111090.1|2
1740139710000|2025-02-21 12:08:30|111111.3|111086.3|111111.3|111086.3|111115.1|111090.1|111111.3|111086.3|5
1740139720000|2025-02-21 12:08:40|111111.6|111086.6|111113.3|111088.3|111113.3|111088.3|111111|111086|11
1740139730000|2025-02-21 12:08:50|111111.8|111086.8|111105|111080|111112.6|111087.6|111103.9|111078.9|17
1740139740000|2025-02-21 12:09:00|111106|111081|111104.6|111079.6|111107.2|111082.2|111102|111077|14
1740139750000|2025-02-21 12:09:10|111103.5|111078.5|111101|111076|111104.9|111079.9|111099.5|111074.5|15
1740139770000|2025-02-21 12:09:30|111102.3|111077.3|111103.2|111078.2|111104|111079|111100.6|111075.6|10
1740139780000|2025-02-21 12:09:40|111104.8|111079.8|111110.3|111085.3|111110.6|111085.6|111099.2|111074.2|21
1740139790000|2025-02-21 12:09:50|111112.7|111087.7|111104.8|111079.8|111112.7|111087.7|111104.8|111079.8|11
1740139800000|2025-02-21 12:10:00|111105.1|111080.1|111105.8|111080.8|111108.3|111083.3|111104.8|111079.8|7
1740139810000|2025-02-21 12:10:10|111106|111081|111107|111082|111110.9|111085.9|111105.5|111080.5|11
1740139820000|2025-02-21 12:10:20|111107.2|111082.2|111106|111081|111107.2|111082.2|111106|111081|3
1740139830000|2025-02-21 12:10:30|111105.1|111080.1|111106.4|111081.4|111109.9|111084.9|111105|111080|7
1740139840000|2025-02-21 12:10:40|111106.2|111081.2|111113.2|111088.2|111114.5|111089.5|111105.6|111080.6|16
1740139850000|2025-02-21 12:10:50|111118.7|111093.7|111114.9|111089.9|111119.8|111094.8|111114.9|111089.9|16
1740139860000|2025-02-21 12:11:00|111114.6|111089.6|111115.8|111090.8|111115.9|111090.9|111113.1|111088.1|8
1740139870000|2025-02-21 12:11:10|111116.3|111091.3|111112.9|111087.9|111125.2|111100.2|111112.9|111087.9|21
1740139880000|2025-02-21 12:11:20|111111.7|111086.7|111115.2|111090.2|111116.9|111091.9|111110.3|111085.3|16
1740139890000|2025-02-21 12:11:30|111114.3|111089.3|111114|111089|111114.3|111089.3|111113.1|111088.1|4
1740139900000|2025-02-21 12:11:40|111114.9|111089.9|111114|111089|111115|111090|111114|111089|4
1740139910000|2025-02-21 12:11:50|111113.9|111088.9|111118.2|111093.2|111119.8|111094.8|111113.9|111088.9|19
1740139920000|2025-02-21 12:12:00|111118.5|111093.5|111129.9|111079.9|111134|111100.1|111117.9|111076.9|32
1740139930000|2025-02-21 12:12:10|111131.5|111081.5|111126.7|111101.7|111139.9|111102.8|111125.2|111081.5|27
1740139940000|2025-02-21 12:12:20|111127.2|111102.2|111124.5|111099.5|111131.1|111106.1|111122.6|111097.6|36
1740139950000|2025-02-21 12:12:30|111125.2|111100.2|111126.7|111101.7|111129.2|111104.2|111125.2|111100.2|24
1740139960000|2025-02-21 12:12:40|111125.9|111100.9|111124|111099|111125.9|111100.9|111122.9|111097.9|13
1740139970000|2025-02-21 12:12:50|111122.8|111097.8|111115.1|111090.1|111122.8|111097.8|111114.9|111089.9|13
1740139980000|2025-02-21 12:13:00|111114.9|111089.9|111113.7|111088.7|111114.9|111089.9|111113.5|111088.5|4
1740139990000|2025-02-21 12:13:10|111114.6|111089.6|111124.4|111099.4|111127.3|111102.3|111114.6|111089.6|8
1740140000000|2025-02-21 12:13:20|111123.9|111098.9|111128.1|111103.1|111131.2|111106.2|111123.9|111098.9|14
1740140010000|2025-02-21 12:13:30|111127.4|111102.4|111127.6|111102.6|111132.5|111107.5|111127.4|111102.4|20
1740140020000|2025-02-21 12:13:40|111127.3|111102.3|111130|111105|111135.3|111110.3|111125.5|111100.5|36
1740140030000|2025-02-21 12:13:50|111131|111106|111128.8|111103.8|111131|111106|111128.8|111103.8|4
1740140040000|2025-02-21 12:14:00|111130.7|111105.7|111131.2|111106.2|111135.9|111110.9|111128.9|111103.9|34
1740140050000|2025-02-21 12:14:10|111132.3|111107.3|111130.4|111105.4|111132.3|111107.3|111126.5|111101.5|19
1740140060000|2025-02-21 12:14:20|111129.6|111104.6|111135.4|111110.4|111138.4|111113.4|111129.6|111104.6|24
1740140070000|2025-02-21 12:14:30|111136.4|111111.4|111128.1|111103.1|111136.4|111111.4|111121.7|111096.7|29
1740140080000|2025-02-21 12:14:40|111127.4|111102.4|111131.2|111106.2|111132.6|111107.6|111126.9|111101.9|14
1740140090000|2025-02-21 12:14:50|111130.8|111105.8|111123.1|111098.1|111131.7|111106.7|111123.1|111098.1|20
1740140100000|2025-02-21 12:15:00|111121.9|111096.9|111121.3|111096.3|111126.8|111101.8|111119.4|111094.4|16
1740140110000|2025-02-21 12:15:10|111122.3|111097.3|111128.1|111103.1|111129|111104|111122.3|111097.3|18
1740140120000|2025-02-21 12:15:20|111127|111102|111120|111095|111127|111102|111119.3|111094.3|18
1740140130000|2025-02-21 12:15:30|111120.2|111095.2|111114.7|111089.7|111120.2|111095.2|111112.7|111087.7|18
1740140140000|2025-02-21 12:15:40|111116.3|111091.3|111118.2|111093.2|111121.3|111096.3|111115.1|111090.1|12
1740140150000|2025-02-21 12:15:50|111116.9|111091.9|111118.5|111093.5|111122.9|111097.9|111115.8|111090.8|17
1740140160000|2025-02-21 12:16:00|111117.5|111092.5|111114.5|111089.5|111120.8|111095.8|111114.2|111089.2|22
1740140170000|2025-02-21 12:16:10|111112.7|111087.7|111115|111090|111118.2|111093.2|111111.7|111086.7|12
1740140180000|2025-02-21 12:16:20|111113.1|111088.1|111112.7|111087.7|111119.6|111094.6|111109.7|111084.7|18
1740140190000|2025-02-21 12:16:30|111113|111088|111108.8|111083.8|111115.1|111090.1|111104.5|111079.5|30
1740140200000|2025-02-21 12:16:40|111109.8|111084.8|111110.6|111085.6|111112|111087|111105.2|111080.2|32
1740140210000|2025-02-21 12:16:50|111111.9|111086.9|111111.3|111086.3|111111.9|111086.9|111108.5|111083.5|10
1740140220000|2025-02-21 12:17:00|111110.3|111085.3|111109.2|111084.2|111113.4|111088.4|111106.3|111081.3|21
1740140230000|2025-02-21 12:17:10|111110.5|111085.5|111108.7|111083.7|111110.5|111085.5|111106.8|111081.8|30
1740140240000|2025-02-21 12:17:20|111107.5|111082.5|111109.7|111084.7|111111.6|111086.6|111106.8|111081.8|24
1740140250000|2025-02-21 12:17:30|111110|111085|111111.8|111086.8|111112.7|111087.7|111109.7|111084.7|17
1740140260000|2025-02-21 12:17:40|111112.7|111087.7|111110.7|111085.7|111112.7|111087.7|111107.2|111082.2|9
1740140270000|2025-02-21 12:17:50|111112.8|111087.8|111111.1|111086.1|111112.8|111087.8|111106.8|111081.8|7
1740140280000|2025-02-21 12:18:00|111109.1|111084.1|111111.1|111086.1|111111.1|111086.1|111109.1|111084.1|2
1740140300000|2025-02-21 12:18:20|111125|111075|111125|111075|111125|111075|111125|111075|1
1740140310000|2025-02-21 12:18:30|111118.5|111068.5|111108.3|111083.3|111125|111083.3|111106.4|111068.5|7
1740140320000|2025-02-21 12:18:40|111109.4|111084.4|111109.5|111084.5|111109.5|111084.5|111108.4|111083.4|3
1740140340000|2025-02-21 12:19:00|111108.5|111083.5|111096.4|111071.4|111108.5|111083.5|111094.6|111069.6|7
1740140350000|2025-02-21 12:19:10|111094.6|111069.6|111098.1|111073.1|111098.2|111073.2|111094.6|111069.6|17
1740140360000|2025-02-21 12:19:20|111099.3|111074.3|111099.8|111074.8|111099.8|111074.8|111098.8|111073.8|8
1740140370000|2025-02-21 12:19:30|111100.4|111075.4|111098.3|111073.3|111100.9|111075.9|111097.8|111072.8|11
1740140380000|2025-02-21 12:19:40|111097.8|111072.8|111093.8|111068.8|111097.8|111072.8|111091.9|111066.9|21
1740140390000|2025-02-21 12:19:50|111092.3|111067.3|111095.2|111070.2|111096.4|111071.4|111092.3|111067.3|16
1740140400000|2025-02-21 12:20:00|111096.2|111071.2|111096.8|111071.8|111096.8|111071.8|111094.1|111069.1|8
1740140410000|2025-02-21 12:20:10|111095.6|111070.6|111099.4|111074.4|111099.6|111074.6|111095.6|111070.6|6
1740140420000|2025-02-21 12:20:20|111100.4|111075.4|111102.3|111077.3|111107.4|111082.4|111100.4|111075.4|13
1740140430000|2025-02-21 12:20:30|111103.2|111078.2|111101|111076|111108.3|111083.3|111100.2|111075.2|14
1740140440000|2025-02-21 12:20:40|111100.2|111075.2|111093.3|111068.3|111100.8|111075.8|111093.3|111068.3|17
1740140450000|2025-02-21 12:20:50|111094.4|111069.4|111093.4|111068.4|111096.9|111071.9|111093.3|111068.3|8
1740140460000|2025-02-21 12:21:00|111093.1|111068.1|111092.6|111067.6|111093.4|111068.4|111092.6|111067.6|4
1740140470000|2025-02-21 12:21:10|111094.4|111069.4|111092.6|111067.6|111094.4|111069.4|111092.6|111067.6|4
1740140480000|2025-02-21 12:21:20|111091.5|111066.5|111095.6|111070.6|111096.3|111071.3|111088.4|111063.4|18
1740140490000|2025-02-21 12:21:30|111097.5|111072.5|111095.2|111070.2|111098.8|111073.8|111094.5|111069.5|10
1740140500000|2025-02-21 12:21:40|111094|111069|111092.6|111067.6|111094|111069|111088.3|111063.3|14
1740140510000|2025-02-21 12:21:50|111093.5|111068.5|111089.4|111064.4|111093.6|111068.6|111086.2|111061.2|22
1740140520000|2025-02-21 12:22:00|111090.3|111065.3|111091.2|111066.2|111091.2|111066.2|111090.1|111065.1|4
1740140530000|2025-02-21 12:22:10|111092.3|111067.3|111097.1|111072.1|111097.9|111072.9|111092.3|111067.3|9
1740140540000|2025-02-21 12:22:20|111094.6|111069.6|111097.1|111072.1|111097.9|111072.9|111093.6|111068.6|7
1740140550000|2025-02-21 12:22:30|111095.7|111070.7|111095.7|111070.7|111095.7|111070.7|111092.1|111067.1|7
1740140560000|2025-02-21 12:22:40|111092.1|111067.1|111092.1|111067.1|111096.5|111071.5|111092.1|111067.1|7
1740140570000|2025-02-21 12:22:50|111091.1|111066.1|111089.1|111064.1|111092.2|111067.2|111087.5|111062.5|33
1740140580000|2025-02-21 12:23:00|111088.4|111063.4|111091.8|111066.8|111093.7|111068.7|111088.4|111063.4|16
1740140590000|2025-02-21 12:23:10|111090.7|111065.7|111092.4|111067.4|111093.3|111068.3|111090.7|111065.7|8
1740140600000|2025-02-21 12:23:20|111090.8|111065.8|111092.5|111067.5|111092.9|111067.9|111089.4|111064.4|20
1740140610000|2025-02-21 12:23:30|111093.5|111068.5|111095.9|111070.9|111100.7|111075.7|111093.5|111068.5|16
1740140620000|2025-02-21 12:23:40|111095.7|111070.7|111096.9|111071.9|111096.9|111071.9|111095.1|111070.1|9
1740140630000|2025-02-21 12:23:50|111100.6|111075.6|111101.7|111076.7|111101.7|111076.7|111095|111070|10
1740140640000|2025-02-21 12:24:00|111100.2|111075.2|111101.5|111076.5|111101.5|111076.5|111096.6|111071.6|9
1740140650000|2025-02-21 12:24:10|111099.9|111074.9|111095.6|111070.6|111102.6|111077.6|111094.3|111069.3|13
1740140660000|2025-02-21 12:24:20|111094.6|111069.6|111100.4|111075.4|111101.7|111076.7|111094.3|111069.3|14
1740140670000|2025-02-21 12:24:30|111096.8|111071.8|111096.7|111071.7|111102.1|111077.1|111096.5|111071.5|8
1740140680000|2025-02-21 12:24:40|111095.8|111070.8|111094.7|111069.7|111097.7|111072.7|111090.1|111065.1|19
1740140690000|2025-02-21 12:24:50|111093.5|111068.5|111095.1|111070.1|111096.1|111071.1|111090.2|111065.2|9
1740140700000|2025-02-21 12:25:00|111094.4|111069.4|111093.8|111068.8|111095.3|111070.3|111093.8|111068.8|9
1740140710000|2025-02-21 12:25:10|111093.4|111068.4|111093.4|111068.4|111093.4|111068.4|111093.4|111068.4|1
1740140720000|2025-02-21 12:25:20|111091.8|111066.8|111084.7|111059.7|111093.2|111068.2|111084.7|111059.7|20
1740140730000|2025-02-21 12:25:30|111081.9|111056.9|111083.9|111058.9|111090.6|111065.6|111080.2|111055.2|40
1740140740000|2025-02-21 12:25:40|111079.3|111054.3|111078.9|111053.9|111082.7|111057.7|111072.7|111047.7|35
1740140750000|2025-02-21 12:25:50|111079.6|111054.6|111083.2|111058.2|111084.2|111059.2|111076.9|111051.9|22
1740140760000|2025-02-21 12:26:00|111080.1|111055.1|111077.1|111052.1|111082.6|111057.6|111075.7|111050.7|27
1740140770000|2025-02-21 12:26:10|111077.8|111052.8|111077|111052|111081.4|111056.4|111074.6|111049.6|25
1740140780000|2025-02-21 12:26:20|111078.2|111053.2|111081.5|111056.5|111081.5|111056.5|111077|111052|14
1740140790000|2025-02-21 12:26:30|111076.4|111051.4|111071.7|111046.7|111078.1|111053.1|111070.2|111045.2|19
1740140800000|2025-02-21 12:26:40|111070.9|111045.9|111065.3|111040.3|111071.8|111046.8|111062.2|111037.2|33
1740140810000|2025-02-21 12:26:50|111065.2|111040.2|111062.1|111037.1|111065.2|111040.2|111060.6|111035.6|9
1740140820000|2025-02-21 12:27:00|111060.6|111035.6|111065.2|111040.2|111071.5|111046.5|111060.2|111035.2|21
1740140830000|2025-02-21 12:27:10|111064.7|111039.7|111062.6|111037.6|111066.7|111041.7|111061.6|111036.6|21
1740140840000|2025-02-21 12:27:20|111061.6|111036.6|111062.3|111037.3|111062.8|111037.8|111059.8|111034.8|16
1740140850000|2025-02-21 12:27:30|111063.5|111038.5|111060|111035|111064.2|111039.2|111057|111032|13
1740140860000|2025-02-21 12:27:40|111060.2|111035.2|111063.3|111038.3|111063.3|111038.3|111057.8|111032.8|13
1740140870000|2025-02-21 12:27:50|111060.1|111035.1|111064.5|111039.5|111064.5|111039.5|111060.1|111035.1|4
1740140880000|2025-02-21 12:28:00|111066.6|111041.6|111065.2|111040.2|111069.8|111044.8|111063.1|111038.1|16
1740140890000|2025-02-21 12:28:10|111065.1|111040.1|111065.1|111040.1|111066.8|111041.8|111062.3|111037.3|10
1740140900000|2025-02-21 12:28:20|111065|111040|111061.5|111036.5|111065.3|111040.3|111061.5|111036.5|10
1740140910000|2025-02-21 12:28:30|111061.7|111036.7|111066.2|111041.2|111066.6|111041.6|111060.1|111035.1|14
1740140920000|2025-02-21 12:28:40|111064.6|111039.6|111062.8|111037.8|111065|111040|111061.5|111036.5|10
1740140930000|2025-02-21 12:28:50|111062.5|111037.5|111066.7|111041.7|111066.7|111041.7|111061.4|111036.4|6
1740140940000|2025-02-21 12:29:00|111066.2|111041.2|111063.9|111038.9|111066.4|111041.4|111060.4|111035.4|24
1740140950000|2025-02-21 12:29:10|111063|111038|111067.9|111042.9|111067.9|111042.9|111063|111038|8
1740140960000|2025-02-21 12:29:20|111068.9|111043.9|111065.8|111040.8|111069.2|111044.2|111063.8|111038.8|22
1740140970000|2025-02-21 12:29:30|111065|111040|111066.1|111041.1|111066.3|111041.3|111064.6|111039.6|14
1740140980000|2025-02-21 12:29:40|111067.3|111042.3|111068.5|111043.5|111068.5|111043.5|111065.8|111040.8|16
1740140990000|2025-02-21 12:29:50|111068.2|111043.2|111068.5|111043.5|111068.5|111043.5|111068.2|111043.2|2
1740141000000|2025-02-21 12:30:00|111069.6|111044.6|111067.7|111042.7|111071.6|111046.6|111067.7|111042.7|10
1740141010000|2025-02-21 12:30:10|111068.7|111043.7|111071|111046|111075|111050|111068.5|111043.5|19
1740141020000|2025-02-21 12:30:20|111072.2|111047.2|111065.6|111040.6|111072.2|111047.2|111064.3|111039.3|22
1740141030000|2025-02-21 12:30:30|111066.5|111041.5|111063.3|111038.3|111067.5|111042.5|111060.8|111035.8|32
1740141040000|2025-02-21 12:30:40|111064.2|111039.2|111063.8|111038.8|111065.1|111040.1|111062.5|111037.5|12
1740141050000|2025-02-21 12:30:50|111063.2|111038.2|111073.2|111048.2|111076.2|111051.2|111062.7|111037.7|12
1740141060000|2025-02-21 12:31:00|111072.4|111047.4|111073.7|111048.7|111074.7|111049.7|111072.4|111047.4|6
1740141070000|2025-02-21 12:31:10|111074.8|111049.8|111074.9|111049.9|111076|111051|111074.8|111049.8|3
1740141080000|2025-02-21 12:31:20|111075.9|111050.9|111079.8|111054.8|111082.6|111057.6|111075.9|111050.9|13
1740141090000|2025-02-21 12:31:30|111080.9|111055.9|111076.9|111051.9|111080.9|111055.9|111076|111051|8
1740141100000|2025-02-21 12:31:40|111075.9|111050.9|111075.9|111050.9|111075.9|111050.9|111075.9|111050.9|1
1740141110000|2025-02-21 12:31:50|111073.8|111048.8|111070.5|111045.5|111075.1|111050.1|111068.5|111043.5|9
1740141120000|2025-02-21 12:32:00|111070.6|111045.6|111071.5|111046.5|111074.9|111049.9|111070.3|111045.3|10
1740141130000|2025-02-21 12:32:10|111069.5|111044.5|111072.9|111047.9|111077|111052|111069.5|111044.5|9
1740141140000|2025-02-21 12:32:20|111073.9|111048.9|111074.8|111049.8|111074.8|111049.8|111073.9|111048.9|2
1740141150000|2025-02-21 12:32:30|111075.7|111050.7|111076.8|111051.8|111079.1|111054.1|111075.7|111050.7|7
1740141160000|2025-02-21 12:32:40|111077.9|111052.9|111081.6|111056.6|111084.6|111059.6|111077.9|111052.9|8
1740141170000|2025-02-21 12:32:50|111083.1|111058.1|111086|111061|111086.5|111061.5|111083.1|111058.1|9
1740141180000|2025-02-21 12:33:00|111084.9|111059.9|111078.4|111053.4|111084.9|111059.9|111078.4|111053.4|7
1740141190000|2025-02-21 12:33:10|111079.4|111054.4|111081.1|111056.1|111081.4|111056.4|111079.4|111054.4|4
1740141200000|2025-02-21 12:33:20|111082.2|111057.2|111082.2|111057.2|111082.2|111057.2|111082.2|111057.2|1
1740141210000|2025-02-21 12:33:30|111083.9|111058.9|111081.4|111056.4|111085.6|111060.6|111080.3|111055.3|10
1740141220000|2025-02-21 12:33:40|111080.2|111055.2|111082.5|111057.5|111082.5|111057.5|111077.4|111052.4|10
1740141230000|2025-02-21 12:33:50|111083.4|111058.4|111082.7|111057.7|111083.4|111058.4|111079.6|111054.6|9
1740141240000|2025-02-21 12:34:00|111079.3|111054.3|111073.8|111048.8|111079.3|111054.3|111073.8|111048.8|6
1740141250000|2025-02-21 12:34:10|111074.7|111049.7|111077.6|111052.6|111079.6|111054.6|111074.7|111049.7|8
1740141260000|2025-02-21 12:34:20|111076.8|111051.8|111074.2|111049.2|111076.8|111051.8|111070.4|111045.4|6
1740141270000|2025-02-21 12:34:30|111073.3|111048.3|111067.5|111042.5|111073.3|111048.3|111065.5|111040.5|6
1740141280000|2025-02-21 12:34:40|111065.5|111040.5|111069.5|111044.5|111069.5|111044.5|111065.5|111040.5|4
1740141290000|2025-02-21 12:34:50|111070.5|111045.5|111065.1|111040.1|111070.5|111045.5|111063.7|111038.7|6
1740141300000|2025-02-21 12:35:00|111066.2|111041.2|111062.4|111037.4|111067.4|111042.4|111062|111037|16
1740141310000|2025-02-21 12:35:10|111063.7|111038.7|111074.1|111049.1|111074.1|111049.1|111063.7|111038.7|10
1740141320000|2025-02-21 12:35:20|111074.4|111049.4|111071.9|111046.9|111074.4|111049.4|111070.8|111045.8|7
1740141330000|2025-02-21 12:35:30|111072.8|111047.8|111070.8|111045.8|111073|111048|111066|111041|15
1740141340000|2025-02-21 12:35:40|111071.5|111046.5|111071.5|111046.5|111071.7|111046.7|111070.5|111045.5|8
1740141350000|2025-02-21 12:35:50|111071.7|111046.7|111073.8|111048.8|111074.9|111049.9|111071.7|111046.7|6
1740141360000|2025-02-21 12:36:00|111075.1|111050.1|111078|111053|111079.1|111054.1|111075.1|111050.1|5
1740141370000|2025-02-21 12:36:10|111077.9|111052.9|111084|111059|111085.2|111060.2|111077.9|111052.9|5
1740141380000|2025-02-21 12:36:20|111082.9|111057.9|111083.7|111058.7|111083.9|111058.9|111079.2|111054.2|6
1740141390000|2025-02-21 12:36:30|111084.7|111059.7|111084.7|111059.7|111084.7|111059.7|111084.7|111059.7|1
1740141400000|2025-02-21 12:36:40|111082|111057|111080.4|111055.4|111082|111057|111076.9|111051.9|11
1740141410000|2025-02-21 12:36:50|111081.4|111056.4|111082.2|111057.2|111082.7|111057.7|111081.4|111056.4|4
1740141420000|2025-02-21 12:37:00|111080.8|111055.8|111076.9|111051.9|111080.8|111055.8|111076.4|111051.4|6
1740141430000|2025-02-21 12:37:10|111077.9|111052.9|111077.5|111052.5|111079.8|111054.8|111077.5|111052.5|11
1740141440000|2025-02-21 12:37:20|111076.2|111051.2|111075.2|111050.2|111077.1|111052.1|111074.4|111049.4|9
1740141450000|2025-02-21 12:37:30|111074.9|111049.9|111079.4|111054.4|111080.9|111055.9|111074.7|111049.7|8
1740141460000|2025-02-21 12:37:40|111080.9|111055.9|111079.2|111054.2|111081.1|111056.1|111076.9|111051.9|16
1740141470000|2025-02-21 12:37:50|111080.2|111055.2|111077.7|111052.7|111080.2|111055.2|111077.7|111052.7|12
1740141480000|2025-02-21 12:38:00|111076.5|111051.5|111075.9|111050.9|111077.7|111052.7|111075.5|111050.5|7
1740141490000|2025-02-21 12:38:10|111076.7|111051.7|111076.7|111051.7|111076.9|111051.9|111076.7|111051.7|5
1740141500000|2025-02-21 12:38:20|111076.9|111051.9|111083.4|111058.4|111083.9|111058.9|111076.9|111051.9|12
1740141510000|2025-02-21 12:38:30|111083.3|111058.3|111085.4|111060.4|111088.4|111063.4|111083.3|111058.3|14
1740141520000|2025-02-21 12:38:40|111085.5|111060.5|111085.3|111060.3|111087.4|111062.4|111082|111057|15
1740141530000|2025-02-21 12:38:50|111085.5|111060.5|111078.2|111053.2|111085.5|111060.5|111078.2|111053.2|14
1740141540000|2025-02-21 12:39:00|111080.3|111055.3|111083.3|111058.3|111086.3|111061.3|111080|111055|13
1740141550000|2025-02-21 12:39:10|111082.8|111057.8|111082.8|111057.8|111085|111060|111082.8|111057.8|12
1740141560000|2025-02-21 12:39:20|111083|111058|111082.7|111057.7|111083|111058|111082.7|111057.7|3
1740141570000|2025-02-21 12:39:30|111083.7|111058.7|111074.8|111049.8|111083.8|111058.8|111074.4|111049.4|18
1740141580000|2025-02-21 12:39:40|111073.8|111048.8|111081.3|111056.3|111081.5|111056.5|111073.8|111048.8|21
1740141590000|2025-02-21 12:39:50|111080.5|111055.5|111081.2|111056.2|111081.3|111056.3|111080.5|111055.5|3
1740141600000|2025-02-21 12:40:00|111080.3|111055.3|111081.2|111056.2|111081.2|111056.2|111074.9|111049.9|10
1740141610000|2025-02-21 12:40:10|111079.5|111054.5|111080.1|111055.1|111080.1|111055.1|111078.6|111053.6|3
1740141620000|2025-02-21 12:40:20|111080.3|111055.3|111080.6|111055.6|111081.8|111056.8|111080.3|111055.3|6
1740141630000|2025-02-21 12:40:30|111076.3|111051.3|111079.1|111054.1|111081.1|111056.1|111071.3|111046.3|17
1740141640000|2025-02-21 12:40:40|111080.4|111055.4|111080.1|111055.1|111081|111056|111078.9|111053.9|10
1740141650000|2025-02-21 12:40:50|111079.3|111054.3|111085|111060|111086|111061|111079.3|111054.3|16
1740141660000|2025-02-21 12:41:00|111084|111059|111084|111059|111084|111059|111084|111059|1
1740141670000|2025-02-21 12:41:10|111082.8|111057.8|111075.7|111050.7|111082.8|111057.8|111075.7|111050.7|10
1740141680000|2025-02-21 12:41:20|111075.8|111050.8|111076.3|111051.3|111076.3|111051.3|111075.8|111050.8|2
1740141690000|2025-02-21 12:41:30|111075.3|111050.3|111077.3|111052.3|111078.5|111053.5|111074.9|111049.9|9
1740141700000|2025-02-21 12:41:40|111078.1|111053.1|111077.3|111052.3|111078.1|111053.1|111077.3|111052.3|10
1740141710000|2025-02-21 12:41:50|111075.7|111050.7|111078.1|111053.1|111081.4|111056.4|111072.6|111047.6|15
1740141720000|2025-02-21 12:42:00|111076.9|111051.9|111078.8|111053.8|111079.8|111054.8|111076.9|111051.9|5
1740141730000|2025-02-21 12:42:10|111077.8|111052.8|111073.3|111048.3|111077.8|111052.8|111073.3|111048.3|10
1740141740000|2025-02-21 12:42:20|111074.1|111049.1|111072.9|111047.9|111074.1|111049.1|111071.9|111046.9|7
1740141750000|2025-02-21 12:42:30|111073.8|111048.8|111071.9|111046.9|111073.8|111048.8|111069.3|111044.3|8
1740141760000|2025-02-21 12:42:40|111072.9|111047.9|111072.5|111047.5|111072.9|111047.9|111071.5|111046.5|3
1740141770000|2025-02-21 12:42:50|111073.1|111048.1|111065|111040|111073.1|111048.1|111065|111040|8
1740141780000|2025-02-21 12:43:00|111065.8|111040.8|111070.6|111045.6|111072.3|111047.3|111065.8|111040.8|17
1740141790000|2025-02-21 12:43:10|111069.7|111044.7|111069.7|111044.7|111070.6|111045.6|111069.7|111044.7|13
1740141800000|2025-02-21 12:43:20|111070.7|111045.7|111070.7|111045.7|111072.2|111047.2|111067.3|111042.3|8
1740141810000|2025-02-21 12:43:30|111072.2|111047.2|111073.2|111048.2|111074|111049|111067.7|111042.7|11
1740141820000|2025-02-21 12:43:40|111073.8|111048.8|111073.2|111048.2|111073.8|111048.8|111073.2|111048.2|2
1740141830000|2025-02-21 12:43:50|111074.3|111049.3|111077.7|111052.7|111079.5|111054.5|111074.1|111049.1|12
1740141840000|2025-02-21 12:44:00|111076.3|111051.3|111076.9|111051.9|111076.9|111051.9|111070.8|111045.8|34
1740141850000|2025-02-21 12:44:10|111078.6|111053.6|111073.3|111048.3|111078.6|111053.6|111073.3|111048.3|16
1740141860000|2025-02-21 12:44:20|111073.8|111048.8|111072.8|111047.8|111073.8|111048.8|111070|111045|8
1740141870000|2025-02-21 12:44:30|111072|111047|111073.5|111048.5|111076.9|111051.9|111072|111047|13
1740141880000|2025-02-21 12:44:40|111073.8|111048.8|111068.3|111043.3|111074.8|111049.8|111064.2|111039.2|23
1740141890000|2025-02-21 12:44:50|111067.1|111042.1|111067.6|111042.6|111069.4|111044.4|111064.6|111039.6|29
1740141900000|2025-02-21 12:45:00|111064.5|111039.5|111066.4|111041.4|111069.7|111044.7|111064.5|111039.5|20
1740141910000|2025-02-21 12:45:10|111065.2|111040.2|111067.1|111042.1|111068.2|111043.2|111060.9|111035.9|21
1740141920000|2025-02-21 12:45:20|111068.1|111043.1|111066.5|111041.5|111068.8|111043.8|111064.8|111039.8|20
1740141930000|2025-02-21 12:45:30|111065.7|111040.7|111066.9|111041.9|111067.2|111042.2|111064.4|111039.4|11
1740141940000|2025-02-21 12:45:40|111068.6|111043.6|111068.7|111043.7|111070.9|111045.9|111064.7|111039.7|26
1740141950000|2025-02-21 12:45:50|111070.4|111045.4|111067.6|111042.6|111070.4|111045.4|111065.7|111040.7|15
1740141960000|2025-02-21 12:46:00|111066.6|111041.6|111067.3|111042.3|111068.1|111043.1|111062.4|111037.4|13
1740141970000|2025-02-21 12:46:10|111064.8|111039.8|111067.3|111042.3|111069.4|111044.4|111064.8|111039.8|28
1740141980000|2025-02-21 12:46:20|111066.4|111041.4|111066.6|111041.6|111069.4|111044.4|111066.2|111041.2|15
1740141990000|2025-02-21 12:46:30|111067.4|111042.4|111068.2|111043.2|111070|111045|111064.6|111039.6|17
1740142000000|2025-02-21 12:46:40|111065.4|111040.4|111068.2|111043.2|111068.2|111043.2|111065.4|111040.4|3
1740142010000|2025-02-21 12:46:50|111069.9|111044.9|111068.1|111043.1|111069.9|111044.9|111068.1|111043.1|11
1740142020000|2025-02-21 12:47:00|111069|111044|111066.5|111041.5|111069|111044|111065.7|111040.7|22
1740142030000|2025-02-21 12:47:10|111067|111042|111067.5|111042.5|111068.5|111043.5|111067|111042|7
1740142040000|2025-02-21 12:47:20|111069.2|111044.2|111067.5|111042.5|111069.2|111044.2|111067.5|111042.5|6
1740142050000|2025-02-21 12:47:30|111068.7|111043.7|111070|111045|111070|111045|111067.6|111042.6|4
1740142060000|2025-02-21 12:47:40|111068.1|111043.1|111067.6|111042.6|111070.9|111045.9|111067.6|111042.6|8
1740142070000|2025-02-21 12:47:50|111069|111044|111067.5|111042.5|111069|111044|111066.7|111041.7|9
1740142080000|2025-02-21 12:48:00|111066.6|111041.6|111092.9|111067.9|111094.4|111069.4|111066.6|111041.6|14
1740142090000|2025-02-21 12:48:10|111094.4|111069.4|111086.4|111061.4|111094.4|111069.4|111084.4|111059.4|16
1740142100000|2025-02-21 12:48:20|111089.5|111064.5|111089.3|111064.3|111092.5|111067.5|111089.3|111064.3|5
1740142110000|2025-02-21 12:48:30|111088.1|111063.1|111083|111058|111089.2|111064.2|111083|111058|8
1740142120000|2025-02-21 12:48:40|111084|111059|111085.5|111060.5|111088.2|111063.2|111081.5|111056.5|12
1740142130000|2025-02-21 12:48:50|111084.6|111059.6|111103.2|111078.2|111111|111086|111084.6|111059.6|30
1740142140000|2025-02-21 12:49:00|111105.3|111080.3|111104|111079|111108.1|111083.1|111103.5|111078.5|35
1740142150000|2025-02-21 12:49:10|111120.1|111095.1|111114.4|111089.4|111120.1|111095.1|111112.1|111087.1|12
1740142160000|2025-02-21 12:49:20|111114.1|111089.1|111108.9|111083.9|111114.1|111089.1|111108.9|111083.9|5
1740142170000|2025-02-21 12:49:30|111110.1|111085.1|111108.6|111083.6|111114.4|111089.4|111107.4|111082.4|20
1740142180000|2025-02-21 12:49:40|111109.6|111084.6|111103.8|111078.8|111109.6|111084.6|111103.8|111078.8|11
1740142190000|2025-02-21 12:49:50|111104.8|111079.8|111122.8|111097.8|111125.6|111100.6|111104.8|111079.8|20
1740142200000|2025-02-21 12:50:00|111123.1|111098.1|111134.8|111109.8|111141.1|111116.1|111121.6|111096.6|22
1740142210000|2025-02-21 12:50:10|111136|111111|111130.1|111105.1|111136|111111|111128.9|111103.9|6
1740142220000|2025-02-21 12:50:20|111129.9|111104.9|111126|111101|111130.1|111105.1|111125.8|111100.8|6
1740142230000|2025-02-21 12:50:30|111125.3|111100.3|111126|111101|111126|111101|111125|111100|4
1740142240000|2025-02-21 12:50:40|111124.6|111099.6|111120.8|111095.8|111124.8|111099.8|111120.8|111095.8|5
1740142250000|2025-02-21 12:50:50|111122|111097|111124.4|111099.4|111125.9|111100.9|111122|111097|3
1740142260000|2025-02-21 12:51:00|111125.6|111100.6|111124.6|111099.6|111125.6|111100.6|111124.6|111099.6|2
1740142270000|2025-02-21 12:51:10|111125.8|111100.8|111113.2|111088.2|111127.8|111102.8|111110.7|111085.7|14
1740142280000|2025-02-21 12:51:20|111112.2|111087.2|111116.3|111091.3|111116.5|111091.5|111110.8|111085.8|33
1740142290000|2025-02-21 12:51:30|111117.2|111092.2|111114.6|111089.6|111120.1|111095.1|111112.7|111087.7|13
1740142300000|2025-02-21 12:51:40|111113.8|111088.8|111098.7|111073.7|111113.9|111088.9|111093.3|111068.3|28
1740142310000|2025-02-21 12:51:50|111098.5|111073.5|111090.7|111065.7|111098.5|111073.5|111085.3|111060.3|24
1740142320000|2025-02-21 12:52:00|111092|111067|111085.4|111060.4|111092|111067|111081.7|111056.7|28
1740142330000|2025-02-21 12:52:10|111085.2|111060.2|111077.5|111052.5|111085.2|111060.2|111070|111045|23
1740142340000|2025-02-21 12:52:20|111078.9|111053.9|111075.6|111050.6|111078.9|111053.9|111075.6|111050.6|6
1740142350000|2025-02-21 12:52:30|111073.5|111048.5|111077|111052|111077|111052|111073.5|111048.5|7
1740142360000|2025-02-21 12:52:40|111078|111053|111081.9|111056.9|111081.9|111056.9|111077|111052|11
1740142370000|2025-02-21 12:52:50|111081.5|111056.5|111074.3|111049.3|111082|111057|111071.1|111046.1|18
1740142380000|2025-02-21 12:53:00|111075.5|111050.5|111075.5|111050.5|111075.5|111050.5|111072.5|111047.5|8
1740142390000|2025-02-21 12:53:10|111074.4|111049.4|111071|111046|111075.1|111050.1|111070.2|111045.2|10
1740142400000|2025-02-21 12:53:20|111071.7|111046.7|111066.1|111041.1|111073.7|111048.7|111066.1|111041.1|12
1740142410000|2025-02-21 12:53:30|111065|111040|111055.7|111030.7|111072.4|111047.4|111055.7|111030.7|32
1740142420000|2025-02-21 12:53:40|111057.6|111032.6|111061|111036|111061.1|111036.1|111056.5|111031.5|22
1740142430000|2025-02-21 12:53:50|111059.9|111034.9|111060|111035|111060.9|111035.9|111056.2|111031.2|15
1740142440000|2025-02-21 12:54:00|111060.1|111035.1|111061.1|111036.1|111061.1|111036.1|111059.3|111034.3|8
1740142450000|2025-02-21 12:54:10|111060|111035|111054.8|111029.8|111061.1|111036.1|111054.8|111029.8|23
1740142460000|2025-02-21 12:54:20|111055.6|111030.6|111055.4|111030.4|111062.5|111037.5|111054.5|111029.5|28
1740142470000|2025-02-21 12:54:30|111052.2|111027.2|111049.6|111024.6|111059|111034|111049.6|111024.6|29
1740142480000|2025-02-21 12:54:40|111053.2|111028.2|111050.5|111025.5|111053.7|111028.7|111048.9|111023.9|13
1740142490000|2025-02-21 12:54:50|111050.2|111025.2|111050.9|111025.9|111052.7|111027.7|111048.6|111023.6|17
1740142500000|2025-02-21 12:55:00|111051.9|111026.9|111053|111028|111053.8|111028.8|111051.9|111026.9|11
1740142510000|2025-02-21 12:55:10|111054|111029|111060.4|111035.4|111060.4|111035.4|111054|111029|25
1740142520000|2025-02-21 12:55:20|111061.1|111036.1|111077.9|111052.9|111080.8|111055.8|111055.6|111030.6|36
1740142530000|2025-02-21 12:55:30|111081|111056|111086|111061|111092.1|111067.1|111077.2|111052.2|35
1740142540000|2025-02-21 12:55:40|111084.9|111059.9|111077.6|111052.6|111085|111060|111077.6|111052.6|11
1740142550000|2025-02-21 12:55:50|111077.4|111052.4|111079.4|111054.4|111086.7|111061.7|111076.3|111051.3|22
1740142560000|2025-02-21 12:56:00|111080.2|111055.2|111084.1|111059.1|111088.1|111063.1|111077.6|111052.6|23
1740142570000|2025-02-21 12:56:10|111084.6|111059.6|111081.3|111056.3|111086|111061|111080.2|111055.2|10
1740142580000|2025-02-21 12:56:20|111082|111057|111088|111063|111088|111063|111082|111057|11
1740142590000|2025-02-21 12:56:30|111088.6|111063.6|111087.7|111062.7|111091.6|111066.6|111087.7|111062.7|24
1740142600000|2025-02-21 12:56:40|111086.8|111061.8|111084.8|111059.8|111088.4|111063.4|111083.7|111058.7|15
1740142610000|2025-02-21 12:56:50|111086.1|111061.1|111084.7|111059.7|111087.3|111062.3|111082.6|111057.6|23
1740142620000|2025-02-21 12:57:00|111083.9|111058.9|111078.2|111053.2|111084.7|111059.7|111076.2|111051.2|16
1740142630000|2025-02-21 12:57:10|111080.4|111055.4|111079.5|111054.5|111084.9|111059.9|111077.7|111052.7|32
1740142640000|2025-02-21 12:57:20|111078.4|111053.4|111076.4|111051.4|111079.3|111054.3|111075.5|111050.5|19
1740142650000|2025-02-21 12:57:30|111077.7|111052.7|111097|111072|111097|111072|111077.7|111052.7|33
1740142660000|2025-02-21 12:57:40|111095.7|111070.7|111087.8|111062.8|111098.6|111073.6|111086.9|111061.9|29
1740142670000|2025-02-21 12:57:50|111085.8|111060.8|111086.3|111061.3|111089.4|111064.4|111084.5|111059.5|25
1740142680000|2025-02-21 12:58:00|111085.3|111060.3|111090|111065|111091.3|111066.3|111085.3|111060.3|9
1740142690000|2025-02-21 12:58:10|111091.8|111066.8|111099.9|111074.9|111100.6|111075.6|111090|111065|36
1740142700000|2025-02-21 12:58:20|111097.5|111072.5|111116.9|111091.9|111126.1|111101.1|111097.5|111072.5|44
1740142710000|2025-02-21 12:58:30|111115.7|111090.7|111116.3|111091.3|111118.8|111093.8|111112.7|111087.7|33
1740142720000|2025-02-21 12:58:40|111115.8|111090.8|111117.2|111092.2|111117.4|111092.4|111114.2|111089.2|18
1740142730000|2025-02-21 12:58:50|111117|111092|111122.6|111097.6|111123.6|111098.6|111114.6|111089.6|38
1740142740000|2025-02-21 12:59:00|111121.6|111096.6|111102.8|111077.8|111121.6|111096.6|111101.7|111076.7|29
1740142750000|2025-02-21 12:59:10|111103.7|111078.7|111106.1|111081.1|111113.2|111088.2|111102.1|111077.1|37
1740142760000|2025-02-21 12:59:20|111107.4|111082.4|111106.7|111081.7|111112.7|111087.7|111105.5|111080.5|32
1740142770000|2025-02-21 12:59:30|111107.7|111082.7|111106.7|111081.7|111109.4|111084.4|111106.7|111081.7|7
1740142780000|2025-02-21 12:59:40|111106.2|111081.2|111115.8|111090.8|111117.1|111092.1|111105.1|111080.1|12
1740142790000|2025-02-21 12:59:50|111115.3|111090.3|111117.9|111092.9|111119|111094|111114|111089|13
1740142800000|2025-02-21 13:00:00|111116.9|111091.9|111113.6|111088.6|111118.8|111093.8|111108.5|111083.5|21
1740142810000|2025-02-21 13:00:10|111111.6|111086.6|111116.9|111091.9|111116.9|111091.9|111108.8|111083.8|11
1740142820000|2025-02-21 13:00:20|111114.5|111089.5|111122.3|111097.3|111122.3|111097.3|111112|111087|18
1740142830000|2025-02-21 13:00:30|111120.4|111095.4|111129.5|111104.5|111136.5|111111.5|111118.6|111093.6|21
1740142840000|2025-02-21 13:00:40|111129|111104|111123.6|111098.6|111129|111104|111122.3|111097.3|21
1740142850000|2025-02-21 13:00:50|111123.3|111098.3|111119.4|111094.4|111130|111105|111117.2|111092.2|26
1740142860000|2025-02-21 13:01:00|111120.8|111095.8|111125.1|111100.1|111128.6|111103.6|111120.8|111095.8|30
1740142870000|2025-02-21 13:01:10|111123.6|111098.6|111127.1|111102.1|111130.2|111105.2|111123.5|111098.5|30
1740142880000|2025-02-21 13:01:20|111128.6|111103.6|111148.1|111123.1|111148.8|111123.8|111124.8|111099.8|40
1740142890000|2025-02-21 13:01:30|111149.5|111124.5|111150.5|111125.5|111152.9|111127.9|111145.2|111120.2|39
1740142900000|2025-02-21 13:01:40|111150.2|111125.2|111149.6|111124.6|111153|111128|111149.2|111124.2|19
1740142910000|2025-02-21 13:01:50|111151.1|111126.1|111152.3|111127.3|111156.1|111131.1|111147.8|111122.8|19
1740142920000|2025-02-21 13:02:00|111152.1|111127.1|111152.6|111127.6|111153.7|111128.7|111151|111126|14
1740142930000|2025-02-21 13:02:10|111152.3|111127.3|111160.7|111135.7|111160.9|111135.9|111152.3|111127.3|14
1740142940000|2025-02-21 13:02:20|111157|111132|111174.2|111149.2|111176.5|111151.5|111155.3|111130.3|48
1740142950000|2025-02-21 13:02:30|111175.5|111150.5|111160.9|111135.9|111175.5|111150.5|111160.1|111135.1|42
1740142960000|2025-02-21 13:02:40|111166.3|111141.3|111162.7|111137.7|111167.8|111142.8|111159|111134|21
1740142970000|2025-02-21 13:02:50|111161.3|111136.3|111157.2|111132.2|111161.3|111136.3|111153.5|111128.5|27
1740142980000|2025-02-21 13:03:00|111158|111133|111161.6|111136.6|111164.5|111139.5|111156.4|111131.4|39
1740142990000|2025-02-21 13:03:10|111162.8|111137.8|111159.9|111134.9|111165.7|111140.7|111156.7|111131.7|21
1740143000000|2025-02-21 13:03:20|111157.3|111132.3|111154.6|111129.6|111161.7|111136.7|111152.9|111127.9|20
1740143010000|2025-02-21 13:03:30|111155.6|111130.6|111157.9|111132.9|111159.4|111134.4|111146.6|111121.6|24
1740143020000|2025-02-21 13:03:40|111157.2|111132.2|111157.1|111132.1|111161|111136|111153.5|111128.5|24
1740143030000|2025-02-21 13:03:50|111157.3|111132.3|111156.4|111131.4|111158.6|111133.6|111153|111128|19
1740143040000|2025-02-21 13:04:00|111155|111130|111152.4|111127.4|111155|111130|111148.2|111123.2|15
1740143050000|2025-02-21 13:04:10|111151.3|111126.3|111155.5|111130.5|111156.7|111131.7|111151.3|111126.3|14
1740143060000|2025-02-21 13:04:20|111153|111128|111153.5|111128.5|111156.3|111131.3|111148.7|111123.7|21
1740143070000|2025-02-21 13:04:30|111153.1|111128.1|111154.5|111129.5|111159.5|111134.5|111153|111128|28
1740143080000|2025-02-21 13:04:40|111155.3|111130.3|111156.2|111131.2|111159.3|111134.3|111154|111129|28
1740143090000|2025-02-21 13:04:50|111157.1|111132.1|111160.9|111135.9|111161.3|111136.3|111155.4|111130.4|20
1740143100000|2025-02-21 13:05:00|111160.3|111135.3|111165.4|111115.4|111172.7|111135.3|111159.9|111114.2|27
1740143110000|2025-02-21 13:05:10|111165.6|111115.6|111165.1|111115.1|111169|111119|111165.1|111115.1|13
1740143120000|2025-02-21 13:05:20|111163.1|111113.1|111161.9|111111.9|111165.4|111115.4|111161.9|111111.9|19
1740143130000|2025-02-21 13:05:30|111163.9|111113.9|111156.6|111106.6|111164.4|111114.4|111156.6|111106.6|8
1740143140000|2025-02-21 13:05:40|111159.8|111109.8|111163.8|111113.8|111164.3|111114.3|111156.6|111106.6|29
1740143150000|2025-02-21 13:05:50|111163.1|111113.1|111153.8|111128.8|111169|111132|111151.9|111113.1|25
1740143160000|2025-02-21 13:06:00|111152.1|111127.1|111141.9|111116.9|111153.4|111128.4|111137|111112|35
1740143170000|2025-02-21 13:06:10|111138.6|111113.6|111142.1|111117.1|111142.2|111117.2|111138.6|111113.6|21
1740143180000|2025-02-21 13:06:20|111139.9|111114.9|111131.9|111106.9|111142.3|111117.3|111130.8|111105.8|15
1740143190000|2025-02-21 13:06:30|111133.6|111108.6|111141.1|111116.1|111142.6|111117.6|111133.6|111108.6|23
1740143200000|2025-02-21 13:06:40|111142|111117|111138.6|111113.6|111142.8|111117.8|111137.2|111112.2|23
1740143210000|2025-02-21 13:06:50|111141.3|111116.3|111139.3|111114.3|111146.8|111121.8|111135.6|111110.6|33
1740143220000|2025-02-21 13:07:00|111140.7|111115.7|111145.6|111120.6|111145.6|111120.6|111140.7|111115.7|11
1740143230000|2025-02-21 13:07:10|111143.5|111118.5|111146.5|111121.5|111151.5|111126.5|111142.7|111117.7|26
1740143240000|2025-02-21 13:07:20|111149.8|111124.8|111152.6|111127.6|111152.6|111127.6|111142.1|111117.1|18
1740143250000|2025-02-21 13:07:30|111150.8|111125.8|111150.1|111125.1|111151.8|111126.8|111142.3|111117.3|28
1740143260000|2025-02-21 13:07:40|111147.3|111122.3|111150.8|111125.8|111151.7|111126.7|111147.3|111122.3|15
1740143270000|2025-02-21 13:07:50|111149.2|111124.2|111145.7|111120.7|111150.7|111125.7|111143.6|111118.6|14
1740143280000|2025-02-21 13:08:00|111142.4|111117.4|111146.9|111121.9|111151.7|111126.7|111142.4|111117.4|36
1740143290000|2025-02-21 13:08:10|111150.2|111125.2|111150.7|111125.7|111153.5|111128.5|111144.2|111119.2|23
1740143300000|2025-02-21 13:08:20|111154.7|111129.7|111158.4|111133.4|111162.1|111137.1|111149.4|111124.4|41
1740143310000|2025-02-21 13:08:30|111157.7|111132.7|111153.3|111128.3|111161.8|111136.8|111153.3|111128.3|20
1740143320000|2025-02-21 13:08:40|111153.2|111128.2|111152.6|111127.6|111157.9|111132.9|111145.9|111120.9|39
1740143330000|2025-02-21 13:08:50|111149.5|111124.5|111153.5|111128.5|111156.9|111131.9|111148.9|111123.9|19
1740143340000|2025-02-21 13:09:00|111150.9|111125.9|111149.7|111124.7|111158.6|111133.6|111147|111122|32
1740143350000|2025-02-21 13:09:10|111148.8|111123.8|111145.5|111120.5|111149.2|111124.2|111143.7|111118.7|20
1740143360000|2025-02-21 13:09:20|111145.6|111120.6|111149.9|111124.9|111153.9|111128.9|111145.6|111120.6|16
1740143370000|2025-02-21 13:09:30|111149.8|111124.8|111144.3|111119.3|111151.6|111126.6|111144.3|111119.3|18
1740143380000|2025-02-21 13:09:40|111144.1|111119.1|111139.4|111114.4|111144.1|111119.1|111138.1|111113.1|14
1740143390000|2025-02-21 13:09:50|111139.3|111114.3|111139.6|111114.6|111141|111116|111135.7|111110.7|15
1740143400000|2025-02-21 13:10:00|111140|111115|111138.7|111113.7|111140|111115|111138|111113|6
1740143410000|2025-02-21 13:10:10|111138.4|111113.4|111137|111112|111139|111114|111136.8|111111.8|8
1740143420000|2025-02-21 13:10:20|111136|111111|111138|111113|111140.4|111115.4|111136|111111|13
1740143430000|2025-02-21 13:10:30|111139.1|111114.1|111137.4|111112.4|111139.1|111114.1|111133.3|111108.3|16
1740143440000|2025-02-21 13:10:40|111137.5|111112.5|111142.1|111117.1|111143|111118|111137.5|111112.5|11
1740143450000|2025-02-21 13:10:50|111141.1|111116.1|111148.1|111123.1|111148.1|111123.1|111141.1|111116.1|9
1740143460000|2025-02-21 13:11:00|111147.9|111122.9|111145|111120|111152.1|111127.1|111145|111120|26
1740143470000|2025-02-21 13:11:10|111145.5|111120.5|111144.8|111119.8|111145.5|111120.5|111143.8|111118.8|10
1740143480000|2025-02-21 13:11:20|111145.6|111120.6|111147.1|111122.1|111147.1|111122.1|111144.6|111119.6|7
1740143490000|2025-02-21 13:11:30|111146.1|111121.1|111144.9|111119.9|111147.1|111122.1|111144.9|111119.9|6
1740143500000|2025-02-21 13:11:40|111145.9|111120.9|111148.5|111123.5|111148.5|111123.5|111145.9|111120.9|8
1740143510000|2025-02-21 13:11:50|111147.7|111122.7|111149.3|111124.3|111149.3|111124.3|111145.7|111120.7|7
1740143520000|2025-02-21 13:12:00|111150.3|111125.3|111146.3|111121.3|111151.7|111126.7|111146.3|111121.3|9
1740143530000|2025-02-21 13:12:10|111147.3|111122.3|111144.5|111119.5|111147.7|111122.7|111144.5|111119.5|13
1740143540000|2025-02-21 13:12:20|111144.7|111119.7|111144.9|111119.9|111146.7|111121.7|111144.7|111119.7|7
1740143550000|2025-02-21 13:12:30|111145|111120|111145.3|111120.3|111149|111124|111144.3|111119.3|8
1740143560000|2025-02-21 13:12:40|111145.5|111120.5|111144.1|111119.1|111146.5|111121.5|111141.9|111116.9|17
1740143570000|2025-02-21 13:12:50|111145.7|111120.7|111145.2|111120.2|111148.2|111123.2|111133.5|111108.5|33
1740143580000|2025-02-21 13:13:00|111145.7|111120.7|111134.5|111109.5|111145.7|111120.7|111134.5|111109.5|14
1740143590000|2025-02-21 13:13:10|111135.9|111110.9|111130.7|111105.7|111136.6|111111.6|111128.9|111103.9|15
1740143600000|2025-02-21 13:13:20|111130.5|111105.5|111133.7|111108.7|111136.5|111111.5|111130.5|111105.5|14
1740143610000|2025-02-21 13:13:30|111134.8|111109.8|111135.2|111110.2|111137.4|111112.4|111130.8|111105.8|27
1740143620000|2025-02-21 13:13:40|111131.9|111106.9|111145.3|111120.3|111147.4|111122.4|111131.4|111106.4|25
1740143630000|2025-02-21 13:13:50|111143.4|111118.4|111143.7|111118.7|111144.9|111119.9|111142.4|111117.4|17
1740143640000|2025-02-21 13:14:00|111142.7|111117.7|111139.2|111114.2|111143.6|111118.6|111134.9|111109.9|21
1740143650000|2025-02-21 13:14:10|111140.1|111115.1|111142.7|111117.7|111144.4|111119.4|111140.1|111115.1|15
1740143660000|2025-02-21 13:14:20|111144.6|111119.6|111139.8|111114.8|111144.6|111119.6|111138.8|111113.8|10
1740143670000|2025-02-21 13:14:30|111140.7|111115.7|111136.4|111111.4|111140.7|111115.7|111135.2|111110.2|16
1740143680000|2025-02-21 13:14:40|111137.3|111112.3|111140.1|111115.1|111141.1|111116.1|111136.4|111111.4|21
1740143690000|2025-02-21 13:14:50|111141.1|111116.1|111142.3|111117.3|111146.8|111121.8|111141.1|111116.1|24
1740143700000|2025-02-21 13:15:00|111141.1|111116.1|111138.9|111113.9|111143.1|111118.1|111138.9|111113.9|10
1740143710000|2025-02-21 13:15:10|111140.3|111115.3|111149.6|111124.6|111153.3|111128.3|111140.3|111115.3|26
1740143720000|2025-02-21 13:15:20|111148.9|111123.9|111160.1|111135.1|111161.3|111136.3|111148.9|111123.9|26
1740143730000|2025-02-21 13:15:30|111158.9|111133.9|111159|111134|111159.1|111134.1|111158|111133|5
1740143740000|2025-02-21 13:15:40|111158.3|111133.3|111159.1|111134.1|111160.4|111135.4|111158|111133|13
1740143750000|2025-02-21 13:15:50|111158.1|111133.1|111156.9|111131.9|111159.3|111134.3|111155.5|111130.5|21
1740143760000|2025-02-21 13:16:00|111155.5|111130.5|111169.8|111119.8|111169.8|111132.1|111149.6|111119.8|12
1740143770000|2025-02-21 13:16:10|111171.8|111121.8|111170.4|111120.4|111174.4|111124.4|111169.9|111119.9|8
1740143780000|2025-02-21 13:16:20|111171.9|111121.9|111170.4|111120.4|111172.4|111122.4|111169.9|111119.9|11
1740143790000|2025-02-21 13:16:30|111171.9|111121.9|111171.1|111121.1|111173.1|111123.1|111169.8|111119.8|14
1740143800000|2025-02-21 13:16:40|111169.8|111119.8|111173.8|111123.8|111176.4|111126.4|111167.4|111117.4|11
1740143810000|2025-02-21 13:16:50|111174.6|111124.6|111177.1|111127.1|111179.7|111129.7|111173.7|111123.7|24
1740143820000|2025-02-21 13:17:00|111174.5|111124.5|111165.5|111115.5|111175.3|111125.3|111165.5|111115.5|25
1740143830000|2025-02-21 13:17:10|111165|111115|111155.1|111105.1|111165|111115|111155.1|111105.1|14
1740143840000|2025-02-21 13:17:20|111155|111105|111153.4|111103.4|111157.2|111107.2|111153.4|111103.4|7
1740143850000|2025-02-21 13:17:30|111152.9|111102.9|111156.7|111106.7|111156.7|111106.7|111149|111099|13
1740143860000|2025-02-21 13:17:40|111154.1|111104.1|111150|111100|111154.1|111104.1|111150|111100|6
1740143870000|2025-02-21 13:17:50|111149.8|111099.8|111149.6|111099.6|111149.8|111099.8|111148.8|111098.8|10
1740143880000|2025-02-21 13:18:00|111149.8|111099.8|111158.2|111108.2|111160.4|111110.4|111149.8|111099.8|12
1740143890000|2025-02-21 13:18:10|111159.4|111109.4|111158.4|111108.4|111160.2|111110.2|111157.4|111107.4|18
1740143900000|2025-02-21 13:18:20|111159.2|111109.2|111166.1|111116.1|111167.6|111117.6|111155.1|111105.1|21
1740143910000|2025-02-21 13:18:30|111164.8|111114.8|111157|111107|111164.8|111114.8|111154.8|111104.8|13
1740143920000|2025-02-21 13:18:40|111159.1|111109.1|111156.8|111106.8|111162|111112|111156.3|111106.3|20
1740143930000|2025-02-21 13:18:50|111154.6|111104.6|111150.7|111100.7|111154.6|111104.6|111146.1|111096.1|21
1740143940000|2025-02-21 13:19:00|111149|111099|111149.4|111099.4|111151|111101|111148.8|111098.8|16
1740143950000|2025-02-21 13:19:10|111151|111101|111152.2|111102.2|111152.2|111102.2|111150.7|111100.7|3
1740143960000|2025-02-21 13:19:20|111150.7|111100.7|111152.9|111102.9|111155.8|111105.8|111150.7|111100.7|8
1740143970000|2025-02-21 13:19:30|111150|111100|111147|111097|111150|111100|111145.2|111095.2|5
1740143980000|2025-02-21 13:19:40|111144.8|111094.8|111137|111087|111144.8|111094.8|111131.2|111081.2|14
1740143990000|2025-02-21 13:19:50|111134.6|111084.6|111133.7|111083.7|111137.2|111087.2|111131|111081|16
1740144000000|2025-02-21 13:20:00|111135.6|111085.6|111121.7|111096.7|111138.5|111096.7|111117.3|111079.6|17
1740144010000|2025-02-21 13:20:10|111121.8|111096.8|111118.4|111093.4|111123.5|111098.5|111118.4|111093.4|17
1740144020000|2025-02-21 13:20:20|111120|111095|111119.1|111094.1|111122.4|111097.4|111118.3|111093.3|10
1740144030000|2025-02-21 13:20:30|111119.6|111094.6|111118|111093|111120.8|111095.8|111113.2|111088.2|27
1740144040000|2025-02-21 13:20:40|111116.1|111091.1|111114.3|111089.3|111117.6|111092.6|111113.7|111088.7|10
1740144050000|2025-02-21 13:20:50|111108.1|111083.1|111098.1|111073.1|111108.7|111083.7|111095.4|111070.4|34
1740144060000|2025-02-21 13:21:00|111101.7|111076.7|111108.5|111083.5|111108.6|111083.6|111101.7|111076.7|18
1740144070000|2025-02-21 13:21:10|111108.2|111083.2|111108.3|111083.3|111118|111093|111108.2|111083.2|32
1740144080000|2025-02-21 13:21:20|111107.6|111082.6|111111.2|111086.2|111113.6|111088.6|111107.6|111082.6|15
1740144090000|2025-02-21 13:21:30|111110.9|111085.9|111116.6|111091.6|111117.7|111092.7|111108.2|111083.2|16
1740144100000|2025-02-21 13:21:40|111115.5|111090.5|111119.3|111094.3|111125|111100|111114.3|111089.3|15
1740144110000|2025-02-21 13:21:50|111119.1|111094.1|111112.5|111087.5|111119.3|111094.3|111111.9|111086.9|15
1740144120000|2025-02-21 13:22:00|111112.3|111087.3|111108.1|111083.1|111112.3|111087.3|111107.7|111082.7|7
1740144130000|2025-02-21 13:22:10|111110|111085|111110|111085|111110|111085|111107.7|111082.7|5
1740144140000|2025-02-21 13:22:20|111113.1|111088.1|111105.9|111080.9|111115.8|111090.8|111105.2|111080.2|19
1740144150000|2025-02-21 13:22:30|111105.1|111080.1|111104.4|111079.4|111105.1|111080.1|111104.4|111079.4|5
1740144160000|2025-02-21 13:22:40|111104.6|111079.6|111102.5|111077.5|111104.6|111079.6|111099.4|111074.4|9
1740144170000|2025-02-21 13:22:50|111101.2|111076.2|111094.4|111069.4|111101.2|111076.2|111089.7|111064.7|15
1740144180000|2025-02-21 13:23:00|111095.4|111070.4|111095.2|111070.2|111097.6|111072.6|111095.2|111070.2|10
1740144190000|2025-02-21 13:23:10|111095.7|111070.7|111101|111076|111101|111076|111094.1|111069.1|12
1740144200000|2025-02-21 13:23:20|111102|111077|111103.7|111078.7|111104.1|111079.1|111101|111076|7
1740144210000|2025-02-21 13:23:30|111102.8|111077.8|111106.9|111081.9|111108|111083|111099.9|111074.9|11
1740144220000|2025-02-21 13:23:40|111106|111081|111099.4|111074.4|111106|111081|111099.4|111074.4|11
1740144240000|2025-02-21 13:24:00|111100.4|111075.4|111113.8|111088.8|111118.6|111093.6|111100.4|111075.4|34
1740144250000|2025-02-21 13:24:10|111112.9|111087.9|111109.8|111084.8|111112.9|111087.9|111109.8|111084.8|11
1740144260000|2025-02-21 13:24:20|111110.8|111085.8|111111.2|111086.2|111114.7|111089.7|111109.8|111084.8|13
1740144270000|2025-02-21 13:24:30|111111.9|111086.9|111105.1|111080.1|111111.9|111086.9|111105.1|111080.1|15
1740144280000|2025-02-21 13:24:40|111105.2|111080.2|111095.3|111070.3|111105.3|111080.3|111093|111068|25
1740144290000|2025-02-21 13:24:50|111096.3|111071.3|111097.3|111072.3|111097.3|111072.3|111091.6|111066.6|18
1740144300000|2025-02-21 13:25:00|111098.5|111073.5|111078.1|111053.1|111103.8|111078.8|111077|111052|34
1740144310000|2025-02-21 13:25:10|111080.2|111055.2|111081.3|111056.3|111084.5|111059.5|111075.2|111050.2|25
1740144320000|2025-02-21 13:25:20|111077.7|111052.7|111089.2|111064.2|111091.5|111066.5|111077.2|111052.2|22
1740144330000|2025-02-21 13:25:30|111096.6|111071.6|111083.2|111058.2|111096.6|111071.6|111080|111055|22
1740144340000|2025-02-21 13:25:40|111088.7|111063.7|111083.2|111058.2|111090.2|111065.2|111082.7|111057.7|23
1740144350000|2025-02-21 13:25:50|111083.6|111058.6|111078.7|111053.7|111083.6|111058.6|111078.7|111053.7|9
1740144360000|2025-02-21 13:26:00|111081.1|111056.1|111081.6|111056.6|111087.1|111062.1|111078.3|111053.3|20
1740144370000|2025-02-21 13:26:10|111081.7|111056.7|111083.2|111058.2|111083.7|111058.7|111078.9|111053.9|17
1740144380000|2025-02-21 13:26:20|111084.5|111059.5|111080.5|111055.5|111085.8|111060.8|111080.5|111055.5|12
1740144390000|2025-02-21 13:26:30|111084.2|111059.2|111081.3|111056.3|111084.2|111059.2|111077.8|111052.8|10
1740144400000|2025-02-21 13:26:40|111081.2|111056.2|111081.3|111056.3|111081.3|111056.3|111079.9|111054.9|3
1740144410000|2025-02-21 13:26:50|111081.6|111056.6|111077.2|111052.2|111086.5|111061.5|111077.2|111052.2|19
1740144420000|2025-02-21 13:27:00|111076.2|111051.2|111074.9|111049.9|111076.2|111051.2|111074.4|111049.4|6
1740144430000|2025-02-21 13:27:10|111076.1|111051.1|111080.1|111055.1|111083.7|111058.7|111076.1|111051.1|21
1740144440000|2025-02-21 13:27:20|111080.2|111055.2|111079.1|111054.1|111080.2|111055.2|111078.7|111053.7|6
1740144450000|2025-02-21 13:27:30|111077.8|111052.8|111081.3|111056.3|111083.8|111058.8|111077.8|111052.8|17
1740144460000|2025-02-21 13:27:40|111080.9|111055.9|111081.9|111056.9|111081.9|111056.9|111080.9|111055.9|2
1740144470000|2025-02-21 13:27:50|111080.5|111055.5|111081|111056|111083.4|111058.4|111074.7|111049.7|14
1740144480000|2025-02-21 13:28:00|111080.5|111055.5|111081|111056|111082.4|111057.4|111080.5|111055.5|6
1740144490000|2025-02-21 13:28:10|111081.5|111056.5|111078|111053|111083.9|111058.9|111077|111052|16
1740144500000|2025-02-21 13:28:20|111078.7|111053.7|111081.9|111056.9|111082|111057|111077.9|111052.9|23
1740144510000|2025-02-21 13:28:30|111083.1|111058.1|111087.4|111062.4|111089.6|111064.6|111081.9|111056.9|19
1740144520000|2025-02-21 13:28:40|111087.2|111062.2|111082.9|111057.9|111087.2|111062.2|111080.8|111055.8|12
1740144530000|2025-02-21 13:28:50|111081.7|111056.7|111080.7|111055.7|111083.7|111058.7|111080.5|111055.5|18
1740144540000|2025-02-21 13:29:00|111081.9|111056.9|111085.3|111060.3|111089|111064|111081|111056|27
1740144550000|2025-02-21 13:29:10|111086.1|111061.1|111103.3|111053.3|111103.3|111064.3|111082.9|111053.3|32
1740144560000|2025-02-21 13:29:20|111090.2|111065.2|111086.3|111061.3|111091.1|111066.1|111084.8|111059.8|33
1740144570000|2025-02-21 13:29:30|111085.8|111060.8|111084.5|111059.5|111086.2|111061.2|111083.3|111058.3|15
1740144580000|2025-02-21 13:29:40|111085.2|111060.2|111082.7|111057.7|111086.5|111061.5|111082.3|111057.3|19
1740144590000|2025-02-21 13:29:50|111083.2|111058.2|111092|111067|111092.2|111067.2|111081.5|111056.5|39
1740144600000|2025-02-21 13:30:00|111091|111066|111090.6|111065.6|111096.6|111071.6|111082.3|111057.3|40
1740144610000|2025-02-21 13:30:10|111089.9|111064.9|111091.2|111066.2|111091.7|111066.7|111086.6|111061.6|21
1740144620000|2025-02-21 13:30:20|111090.1|111065.1|111086.4|111061.4|111090.1|111065.1|111085.2|111060.2|17
1740144630000|2025-02-21 13:30:30|111087.4|111062.4|111095.7|111070.7|111097.4|111072.4|111085.3|111060.3|29
1740144640000|2025-02-21 13:30:40|111102.1|111077.1|111092.4|111067.4|111102.1|111077.1|111090.8|111065.8|24
1740144650000|2025-02-21 13:30:50|111091.4|111066.4|111097.6|111072.6|111099.2|111074.2|111091.4|111066.4|21
1740144660000|2025-02-21 13:31:00|111098.4|111073.4|111098.6|111073.6|111099.7|111074.7|111097.5|111072.5|17
1740144670000|2025-02-21 13:31:10|111096.1|111071.1|111094.6|111069.6|111098.2|111073.2|111090.1|111065.1|19
1740144680000|2025-02-21 13:31:20|111097.1|111072.1|111097.8|111072.8|111099.1|111074.1|111092.1|111067.1|24
1740144690000|2025-02-21 13:31:30|111099|111074|111085.5|111060.5|111099.5|111074.5|111082.2|111057.2|29
1740144700000|2025-02-21 13:31:40|111084.5|111059.5|111079.4|111054.4|111086.2|111061.2|111079.4|111054.4|23
1740144710000|2025-02-21 13:31:50|111080.5|111055.5|111083.2|111058.2|111084|111059|111080.5|111055.5|10
1740144720000|2025-02-21 13:32:00|111083.7|111058.7|111085.1|111060.1|111098.6|111073.6|111083.6|111058.6|36
1740144730000|2025-02-21 13:32:10|111085.7|111060.7|111081.1|111056.1|111088.4|111063.4|111079.6|111054.6|31
1740144740000|2025-02-21 13:32:20|111081.2|111056.2|111082.1|111057.1|111085.1|111060.1|111080.6|111055.6|23
1740144750000|2025-02-21 13:32:30|111082.9|111057.9|111080.2|111055.2|111083.6|111058.6|111076.2|111051.2|15
1740144760000|2025-02-21 13:32:40|111079.4|111054.4|111077.1|111052.1|111079.4|111054.4|111075.4|111050.4|21
1740144770000|2025-02-21 13:32:50|111077.4|111052.4|111072.7|111047.7|111078.8|111053.8|111072.7|111047.7|16
1740144780000|2025-02-21 13:33:00|111075.1|111050.1|111078.7|111053.7|111080.6|111055.6|111073.6|111048.6|17
1740144790000|2025-02-21 13:33:10|111077.7|111052.7|111079.3|111054.3|111080|111055|111072.3|111047.3|18
1740144800000|2025-02-21 13:33:20|111078.2|111053.2|111078.2|111053.2|111078.2|111053.2|111078.2|111053.2|1
1740144810000|2025-02-21 13:33:30|111076.7|111051.7|111078.6|111053.6|111080|111055|111074.7|111049.7|17
1740144820000|2025-02-21 13:33:40|111079.6|111054.6|111079.4|111054.4|111081.3|111056.3|111076.1|111051.1|24
1740144830000|2025-02-21 13:33:50|111079.8|111054.8|111079|111054|111082.9|111057.9|111076|111051|30
1740144840000|2025-02-21 13:34:00|111078.3|111053.3|111074.7|111049.7|111079.1|111054.1|111074.6|111049.6|17
1740144850000|2025-02-21 13:34:10|111073.8|111048.8|111043.2|111018.2|111078.2|111053.2|111041.4|111009.5|32
1740144860000|2025-02-21 13:34:20|111050.7|111025.7|111049|111024|111056.9|111031.9|111045.5|111020.5|33
1740144870000|2025-02-21 13:34:30|111048.8|111023.8|111050.4|111025.4|111050.7|111025.7|111047.7|111022.7|20
1740144880000|2025-02-21 13:34:40|111050.2|111025.2|111050.4|111025.4|111050.6|111025.6|111049.7|111024.7|5
1740144890000|2025-02-21 13:34:50|111048.8|111023.8|111045.7|111020.7|111048.9|111023.9|111045.6|111020.6|11
1740144900000|2025-02-21 13:35:00|111046.7|111021.7|111059.5|111034.5|111059.5|111034.5|111046.6|111021.6|12
1740144910000|2025-02-21 13:35:10|111059.3|111034.3|111057|111032|111062.4|111037.4|111056.6|111031.6|15
1740144920000|2025-02-21 13:35:20|111058.2|111033.2|111063.4|111038.4|111063.9|111038.9|111058.2|111033.2|10
1740144930000|2025-02-21 13:35:30|111065|111040|111065.6|111040.6|111066.5|111041.5|111061.3|111036.3|14
1740144940000|2025-02-21 13:35:40|111064.5|111039.5|111060|111035|111064.5|111039.5|111059.9|111034.9|13
1740144950000|2025-02-21 13:35:50|111059.7|111034.7|111059.4|111034.4|111060.1|111035.1|111057.3|111032.3|10
1740144960000|2025-02-21 13:36:00|111059.6|111034.6|111050.3|111025.3|111059.8|111034.8|111047.6|111022.6|19
1740144970000|2025-02-21 13:36:10|111050.8|111025.8|111052.7|111027.7|111058|111033|111050.8|111025.8|17
1740144980000|2025-02-21 13:36:20|111051.9|111026.9|111048.9|111023.9|111052.2|111027.2|111048.4|111023.4|10
1740144990000|2025-02-21 13:36:30|111050.9|111025.9|111047.2|111022.2|111052|111027|111046.2|111021.2|17
1740145000000|2025-02-21 13:36:40|111048.2|111023.2|111051.9|111026.9|111051.9|111026.9|111047.1|111022.1|12
1740145010000|2025-02-21 13:36:50|111050|111025|111049.3|111024.3|111050|111025|111046.3|111021.3|20
1740145020000|2025-02-21 13:37:00|111047.9|111022.9|111044.6|111019.6|111055.6|111030.6|111044.6|111019.6|24
1740145030000|2025-02-21 13:37:10|111043.4|111018.4|111046.8|111021.8|111051.9|111026.9|111042.2|111017.2|27
1740145040000|2025-02-21 13:37:20|111047.5|111022.5|111052.3|111027.3|111053.2|111028.2|111047.5|111022.5|10
1740145050000|2025-02-21 13:37:30|111051.3|111026.3|111048.1|111023.1|111051.3|111026.3|111047.4|111022.4|18
1740145060000|2025-02-21 13:37:40|111047.1|111022.1|111047.3|111022.3|111048.7|111023.7|111046.8|111021.8|5
1740145070000|2025-02-21 13:37:50|111048.7|111023.7|111047.5|111022.5|111048.7|111023.7|111047.5|111022.5|6
1740145080000|2025-02-21 13:38:00|111048.8|111023.8|111048.3|111023.3|111053.3|111028.3|111048.3|111023.3|9
1740145090000|2025-02-21 13:38:10|111047.3|111022.3|111043.3|111018.3|111054.4|111029.4|111041.4|111016.4|26
1740145100000|2025-02-21 13:38:20|111044.3|111019.3|111047.7|111022.7|111052.5|111027.5|111044.3|111019.3|13
1740145110000|2025-02-21 13:38:30|111048.8|111023.8|111061.1|111036.1|111063.2|111038.2|111048.1|111023.1|21
1740145120000|2025-02-21 13:38:40|111062.4|111037.4|111056.4|111031.4|111062.4|111037.4|111056.4|111031.4|10
1740145130000|2025-02-21 13:38:50|111055.9|111030.9|111049.1|111024.1|111059.7|111034.7|111048.7|111023.7|16
1740145140000|2025-02-21 13:39:00|111050.3|111025.3|111056.8|111031.8|111056.8|111031.8|111048.2|111023.2|27
1740145150000|2025-02-21 13:39:10|111052.9|111027.9|111055.6|111030.6|111059.4|111034.4|111050.3|111025.3|19
1740145160000|2025-02-21 13:39:20|111052.7|111027.7|111055.6|111030.6|111056.7|111031.7|111051.7|111026.7|14
1740145170000|2025-02-21 13:39:30|111052.9|111027.9|111051|111026|111059.6|111034.6|111050.8|111025.8|18
1740145180000|2025-02-21 13:39:40|111050.5|111025.5|111049.4|111024.4|111052.8|111027.8|111048.4|111023.4|8
1740145190000|2025-02-21 13:39:50|111052.8|111027.8|111048.9|111023.9|111052.8|111027.8|111047.1|111022.1|17
1740145200000|2025-02-21 13:40:00|111051|111026|111048.6|111023.6|111055.7|111030.7|111048.6|111023.6|14
1740145210000|2025-02-21 13:40:10|111047.5|111022.5|111048.3|111023.3|111049|111024|111046|111021|8
1740145220000|2025-02-21 13:40:20|111047.1|111022.1|111035.1|111010.1|111047.1|111022.1|111034.7|111009.7|14
1740145230000|2025-02-21 13:40:30|111034.6|111009.6|111035.8|111010.8|111037.5|111012.5|111034|111009|20
1740145240000|2025-02-21 13:40:40|111035.6|111010.6|111037.6|111012.6|111037.6|111012.6|111035.6|111010.6|3
1740145250000|2025-02-21 13:40:50|111038.7|111013.7|111037.5|111012.5|111038.7|111013.7|111036.1|111011.1|6
1740145260000|2025-02-21 13:41:00|111038.5|111013.5|111049.2|111024.2|111049.2|111024.2|111038.5|111013.5|7
1740145270000|2025-02-21 13:41:10|111048.3|111023.3|111051.6|111026.6|111052.7|111027.7|111048.3|111023.3|5
1740145280000|2025-02-21 13:41:20|111050.5|111025.5|111048.8|111023.8|111050.5|111025.5|111047.7|111022.7|6
1740145290000|2025-02-21 13:41:30|111048.5|111023.5|111049.2|111024.2|111049.4|111024.4|111045.1|111020.1|12
1740145300000|2025-02-21 13:41:40|111048.1|111023.1|111044.4|111019.4|111048.1|111023.1|111043.4|111018.4|4
1740145310000|2025-02-21 13:41:50|111043.9|111018.9|111043.9|111018.9|111043.9|111018.9|111043.9|111018.9|1
1740145320000|2025-02-21 13:42:00|111044.9|111019.9|111047.5|111022.5|111049.9|111024.9|111044.2|111019.2|18
1740145330000|2025-02-21 13:42:10|111048.6|111023.6|111048.7|111023.7|111049.7|111024.7|111048.6|111023.6|3
1740145340000|2025-02-21 13:42:20|111049.7|111024.7|111045.6|111020.6|111049.7|111024.7|111045.6|111020.6|4
1740145350000|2025-02-21 13:42:30|111046.6|111021.6|111046.6|111021.6|111046.6|111021.6|111046.6|111021.6|1
1740145360000|2025-02-21 13:42:40|111045.5|111020.5|111043|111018|111047.2|111022.2|111043|111018|14
1740145370000|2025-02-21 13:42:50|111041.8|111016.8|111035.9|111010.9|111044.8|111019.8|111033.8|111008.8|19
1740145380000|2025-02-21 13:43:00|111036.9|111011.9|111032.5|111007.5|111039.8|111014.8|111031.3|111006.3|17
1740145390000|2025-02-21 13:43:10|111033.7|111008.7|111035.8|111010.8|111036.2|111011.2|111033.4|111008.4|14
1740145400000|2025-02-21 13:43:20|111036|111011|111034.4|111009.4|111036|111011|111034.4|111009.4|5
1740145410000|2025-02-21 13:43:30|111032|111007|111033.2|111008.2|111033.2|111008.2|111032|111007|2
1740145420000|2025-02-21 13:43:40|111034.6|111009.6|111035.6|111010.6|111039.1|111014.1|111034.2|111009.2|14
1740145430000|2025-02-21 13:43:50|111034.8|111009.8|111035.3|111010.3|111038.1|111013.1|111034.8|111009.8|13
1740145440000|2025-02-21 13:44:00|111034.3|111009.3|111037.7|111012.7|111038.4|111013.4|111034.3|111009.3|10
1740145450000|2025-02-21 13:44:10|111038.7|111013.7|111040|111015|111040.9|111015.9|111037.5|111012.5|12
1740145460000|2025-02-21 13:44:20|111040.5|111015.5|111047|111022|111051.9|111026.9|111040.5|111015.5|13
1740145470000|2025-02-21 13:44:30|111047.2|111022.2|111048.1|111023.1|111050.9|111025.9|111047.2|111022.2|10
1740145480000|2025-02-21 13:44:40|111049.3|111024.3|111050.6|111025.6|111051.4|111026.4|111046.9|111021.9|22
1740145490000|2025-02-21 13:44:50|111051.8|111026.8|111051.7|111026.7|111052|111027|111050.6|111025.6|8
1740145500000|2025-02-21 13:45:00|111050.7|111025.7|111049.4|111024.4|111053.8|111028.8|111047.4|111022.4|14
1740145510000|2025-02-21 13:45:10|111043.3|111018.3|111046.7|111021.7|111051.8|111026.8|111043.3|111018.3|18
1740145520000|2025-02-21 13:45:20|111045.6|111020.6|111050.2|111025.2|111050.2|111025.2|111043.2|111018.2|19
1740145530000|2025-02-21 13:45:30|111049.2|111024.2|111051.1|111026.1|111051.4|111026.4|111045.5|111020.5|21
1740145540000|2025-02-21 13:45:40|111049.3|111024.3|111045.2|111020.2|111052.7|111027.7|111045|111020|10
1740145550000|2025-02-21 13:45:50|111043.1|111018.1|111043|111018|111046.4|111021.4|111040.8|111015.8|18
1740145560000|2025-02-21 13:46:00|111041.3|111016.3|111043.2|111018.2|111044.8|111019.8|111041.3|111016.3|4
1740145570000|2025-02-21 13:46:10|111044.3|111019.3|111042.5|111017.5|111044.3|111019.3|111040.9|111015.9|4
1740145580000|2025-02-21 13:46:20|111039.3|111014.3|111037.7|111012.7|111042.3|111017.3|111032.2|111007.2|22
1740145590000|2025-02-21 13:46:30|111036.6|111011.6|111033.2|111008.2|111039.2|111014.2|111031.3|111006.3|20
1740145600000|2025-02-21 13:46:40|111032.2|111007.2|111030.4|111005.4|111032.8|111007.8|111029.3|111004.3|10
1740145610000|2025-02-21 13:46:50|111031.2|111006.2|111032|111007|111036.5|111011.5|111030|111005|21
1740145620000|2025-02-21 13:47:00|111031.2|111006.2|111039.1|111014.1|111040.8|111015.8|111031.2|111006.2|27
1740145630000|2025-02-21 13:47:10|111038|111013|111035.1|111010.1|111038|111013|111033.9|111008.9|19
1740145640000|2025-02-21 13:47:20|111035.6|111010.6|111034|111009|111035.6|111010.6|111034|111009|9
1740145650000|2025-02-21 13:47:30|111034.2|111009.2|111036.3|111011.3|111038.9|111013.9|111033.9|111008.9|15
1740145660000|2025-02-21 13:47:40|111037.5|111012.5|111037.6|111012.6|111045.2|111020.2|111037.5|111012.5|25
1740145670000|2025-02-21 13:47:50|111038.5|111013.5|111034.6|111009.6|111038.8|111013.8|111032.6|111007.6|29
1740145680000|2025-02-21 13:48:00|111035.7|111010.7|111018.1|110993.1|111035.7|111010.7|111018.1|110993.1|29
1740145690000|2025-02-21 13:48:10|111019.4|110994.4|111028.6|111003.6|111028.6|111003.6|111019.2|110994.2|18
1740145700000|2025-02-21 13:48:20|111029.9|111004.9|111031.5|111006.5|111031.6|111006.6|111027|111002|12
1740145710000|2025-02-21 13:48:30|111031.7|111006.7|111037.2|111012.2|111039.8|111014.8|111031.7|111006.7|15
1740145720000|2025-02-21 13:48:40|111038.3|111013.3|111035.6|111010.6|111039.4|111014.4|111034.5|111009.5|10
1740145730000|2025-02-21 13:48:50|111036.8|111011.8|111031.7|111006.7|111037|111012|111029.5|111004.5|28
1740145740000|2025-02-21 13:49:00|111030.8|111005.8|111042.5|111017.5|111042.5|111017.5|111030.4|111005.4|22
1740145750000|2025-02-21 13:49:10|111042.4|111017.4|111044.6|111019.6|111048.6|111023.6|111038.2|111013.2|20
1740145760000|2025-02-21 13:49:20|111045.5|111020.5|111037.4|111012.4|111047.6|111022.6|111037.3|111012.3|37
1740145770000|2025-02-21 13:49:30|111039.3|111014.3|111038.6|111013.6|111039.4|111014.4|111034.2|111009.2|14
1740145780000|2025-02-21 13:49:40|111037.6|111012.6|111035.2|111010.2|111041.8|111016.8|111035.2|111010.2|14
1740145790000|2025-02-21 13:49:50|111033.9|111008.9|111031.8|111006.8|111036.3|111011.3|111030.1|111005.1|19
1740145800000|2025-02-21 13:50:00|111032.7|111007.7|111028|111003|111035|111010|111027.1|111002.1|27
1740145810000|2025-02-21 13:50:10|111027.1|111002.1|111038.4|111013.4|111038.9|111013.9|111027.1|111002.1|20
1740145820000|2025-02-21 13:50:20|111039.4|111014.4|111044|111019|111044.9|111019.9|111039.4|111014.4|21
1740145830000|2025-02-21 13:50:30|111041|111016|111045.7|111020.7|111047.4|111022.4|111037.9|111012.9|15
1740145840000|2025-02-21 13:50:40|111046.6|111021.6|111041.7|111016.7|111051.6|111026.6|111039.8|111014.8|15
1740145850000|2025-02-21 13:50:50|111040.8|111015.8|111044.9|111019.9|111046.6|111021.6|111040.8|111015.8|16
1740145860000|2025-02-21 13:51:00|111047.5|111022.5|111044.2|111019.2|111047.8|111022.8|111039.4|111014.4|25
1740145870000|2025-02-21 13:51:10|111043|111018|111036.7|111011.7|111044.8|111019.8|111036.7|111011.7|21
1740145880000|2025-02-21 13:51:20|111035|111010|111043|111018|111043.8|111018.8|111033.4|111008.4|33
1740145890000|2025-02-21 13:51:30|111043.8|111018.8|111047.6|111022.6|111052.2|111027.2|111043.8|111018.8|19
1740145900000|2025-02-21 13:51:40|111046.8|111021.8|111045.7|111020.7|111048.8|111023.8|111043.8|111018.8|21
1740145910000|2025-02-21 13:51:50|111044.9|111019.9|111044.1|111019.1|111048.2|111023.2|111043.6|111018.6|20
1740145920000|2025-02-21 13:52:00|111043.2|111018.2|111045|111020|111050.9|111025.9|111043.2|111018.2|33
1740145930000|2025-02-21 13:52:10|111047|111022|111035.5|111010.5|111049|111024|111032.4|111007.4|32
1740145940000|2025-02-21 13:52:20|111035.4|111010.4|111035.7|111010.7|111041.1|111016.1|111035.4|111010.4|23
1740145950000|2025-02-21 13:52:30|111036.5|111011.5|111034.1|111009.1|111036.7|111011.7|111030.1|111005.1|26
1740145960000|2025-02-21 13:52:40|111036.2|111011.2|111038.2|111013.2|111039.2|111014.2|111032|111007|18
1740145970000|2025-02-21 13:52:50|111036.8|111011.8|111042.5|111017.5|111044.5|111019.5|111034|111009|26
1740145980000|2025-02-21 13:53:00|111044.2|111019.2|111053.2|111028.2|111053.2|111028.2|111042.5|111017.5|15
1740145990000|2025-02-21 13:53:10|111050.1|111025.1|111050.1|111025.1|111053.1|111028.1|111046.8|111021.8|17
1740146000000|2025-02-21 13:53:20|111048.9|111023.9|111039.5|111014.5|111048.9|111023.9|111038.7|111013.7|15
1740146010000|2025-02-21 13:53:30|111038.5|111013.5|111040.5|111015.5|111042.8|111017.8|111038.5|111013.5|5
1740146020000|2025-02-21 13:53:40|111041.7|111016.7|111031.4|111006.4|111044.9|111019.9|111031.4|111006.4|19
1740146030000|2025-02-21 13:53:50|111030.3|111005.3|111021.4|110996.4|111038.7|111013.7|111019.8|110994.8|37
1740146040000|2025-02-21 13:54:00|111020.2|110995.2|111020.8|110995.8|111022.4|110997.4|111018.7|110993.7|16
1740146050000|2025-02-21 13:54:10|111019.1|110994.1|111023.2|110998.2|111028.7|111003.7|111019.1|110994.1|9
1740146070000|2025-02-21 13:54:30|111023.3|110998.3|111018.8|110993.8|111023.3|110998.3|111017.3|110992.3|10
1740146080000|2025-02-21 13:54:40|111017.5|110992.5|111019.3|110994.3|111020.1|110995.1|111017.5|110992.5|7
1740146090000|2025-02-21 13:54:50|111020.4|110995.4|111017.2|110992.2|111022.2|110997.2|111016.8|110991.8|18
1740146100000|2025-02-21 13:55:00|111015.2|110990.2|111013.2|110988.2|111020.4|110995.4|111013|110988|12
1740146110000|2025-02-21 13:55:10|111014.5|110989.5|111009.6|110984.6|111017.4|110992.4|111007|110982|22
1740146120000|2025-02-21 13:55:20|111010.6|110985.6|111008.2|110983.2|111010.6|110985.6|111007.4|110982.4|20
1740146130000|2025-02-21 13:55:30|111007.7|110982.7|111009.3|110984.3|111011.6|110986.6|111007.7|110982.7|9
1740146140000|2025-02-21 13:55:40|111010.7|110985.7|111016.5|110991.5|111016.5|110991.5|111010.7|110985.7|10
1740146150000|2025-02-21 13:55:50|111017.5|110992.5|111016.5|110991.5|111017.5|110992.5|111016.5|110991.5|2
1740146160000|2025-02-21 13:56:00|111011.5|110986.5|111010.1|110985.1|111011.5|110986.5|111010|110985|4
1740146170000|2025-02-21 13:56:10|111011.3|110986.3|111007.8|110982.8|111011.3|110986.3|111005.1|110980.1|17
1740146190000|2025-02-21 13:56:30|111011.3|110986.3|111011.5|110986.5|111011.5|110986.5|111011.3|110986.3|4
1740146200000|2025-02-21 13:56:40|111007.8|110982.8|110996.2|110971.2|111008.4|110983.4|110989.6|110964.6|32
1740146210000|2025-02-21 13:56:50|110995.8|110970.8|110993.9|110968.9|110996.8|110971.8|110988.3|110963.3|43
1740146220000|2025-02-21 13:57:00|110988.5|110963.5|110983.4|110958.4|110993.8|110968.8|110982|110957|36
1740146230000|2025-02-21 13:57:10|110981.4|110956.4|110991.8|110966.8|110995.7|110970.7|110977.4|110952.4|45
1740146240000|2025-02-21 13:57:20|110994.7|110969.7|111001.5|110976.5|111002.5|110977.5|110990.8|110965.8|46
1740146250000|2025-02-21 13:57:30|111005.3|110980.3|110997.9|110972.9|111005.3|110980.3|110995.1|110970.1|39
1740146260000|2025-02-21 13:57:40|110999.6|110974.6|111000.6|110975.6|111003.9|110978.9|110999.6|110974.6|8
1740146270000|2025-02-21 13:57:50|111002.7|110977.7|110999.6|110974.6|111006.7|110981.7|110997.6|110972.6|35
1740146280000|2025-02-21 13:58:00|111001.5|110976.5|110998.8|110973.8|111002|110977|110996.5|110971.5|31
1740146290000|2025-02-21 13:58:10|110999.1|110974.1|111005.4|110980.4|111005.4|110980.4|110996.4|110971.4|25
1740146300000|2025-02-21 13:58:20|111006.2|110981.2|111006.7|110981.7|111010.2|110985.2|111005.4|110980.4|11
1740146310000|2025-02-21 13:58:30|111005.8|110980.8|111006.8|110981.8|111006.8|110981.8|111002.3|110977.3|14
1740146320000|2025-02-21 13:58:40|111005|110980|111003.9|110978.9|111006.4|110981.4|111003.4|110978.4|7
1740146330000|2025-02-21 13:58:50|111004.9|110979.9|111012.8|110987.8|111014.1|110989.1|111003|110978|19
1740146340000|2025-02-21 13:59:00|111010.9|110985.9|111009.6|110984.6|111015|110990|111009|110984|25
1740146350000|2025-02-21 13:59:10|111008.6|110983.6|111015.4|110990.4|111018.6|110993.6|111008.6|110983.6|19
1740146360000|2025-02-21 13:59:20|111014.6|110989.6|111018.7|110993.7|111018.7|110993.7|111014.6|110989.6|10
1740146370000|2025-02-21 13:59:30|111016.9|110991.9|111014.4|110989.4|111018.9|110993.9|111014.4|110989.4|10
1740146380000|2025-02-21 13:59:40|111016.6|110991.6|111018.6|110993.6|111020.9|110995.9|111014.6|110989.6|41
1740146390000|2025-02-21 13:59:50|111017.3|110992.3|111019.3|110994.3|111021.6|110996.6|111017.3|110992.3|42
1740146400000|2025-02-21 14:00:00|111020.4|110995.4|111035.8|111010.8|111035.9|111010.9|111020.1|110995.1|28
1740146410000|2025-02-21 14:00:10|111033.8|111008.8|111016.7|110991.7|111033.8|111008.8|111016.7|110991.7|9
1740146420000|2025-02-21 14:00:20|111015.7|110990.7|111013.2|110988.2|111015.8|110990.8|111009.7|110984.7|21
1740146430000|2025-02-21 14:00:30|111014|110989|111009.1|110984.1|111015.3|110990.3|111006.5|110981.5|15
1740146440000|2025-02-21 14:00:40|111008.9|110983.9|111007.8|110982.8|111009.1|110984.1|111004.5|110979.5|9
1740146450000|2025-02-21 14:00:50|111009|110984|111006.1|110981.1|111010.5|110985.5|111004.7|110979.7|19
1740146460000|2025-02-21 14:01:00|111004.1|110979.1|111017.9|110992.9|111019.7|110994.7|111001.3|110976.3|32
1740146470000|2025-02-21 14:01:10|111017|110992|111000.3|110975.3|111017|110992|110999.3|110974.3|35
1740146480000|2025-02-21 14:01:20|110998.7|110973.7|111002.8|110977.8|111005|110980|110998.7|110973.7|20
1740146490000|2025-02-21 14:01:30|111004.1|110979.1|111001.2|110976.2|111007.9|110982.9|111000.2|110975.2|25
1740146500000|2025-02-21 14:01:40|111002|110977|111001.8|110976.8|111003.2|110978.2|110999.1|110974.1|19
1740146510000|2025-02-21 14:01:50|111002.6|110977.6|111000.4|110975.4|111006.4|110981.4|111000.4|110975.4|12
1740146520000|2025-02-21 14:02:00|111000.3|110975.3|111002.4|110977.4|111004.4|110979.4|110996|110971|17
1740146530000|2025-02-21 14:02:10|111003.2|110978.2|111015.5|110990.5|111015.5|110990.5|110996.3|110971.3|33
1740146540000|2025-02-21 14:02:20|111013.9|110988.9|111021.8|110996.8|111021.9|110996.9|111012.7|110987.7|19
1740146550000|2025-02-21 14:02:30|111020.6|110995.6|111018.3|110993.3|111020.6|110995.6|111016.7|110991.7|11
1740146560000|2025-02-21 14:02:40|111019.6|110994.6|111017.1|110992.1|111019.8|110994.8|111016.6|110991.6|15
1740146570000|2025-02-21 14:02:50|111016.8|110991.8|111014.6|110989.6|111017.1|110992.1|111013.6|110988.6|11
1740146580000|2025-02-21 14:03:00|111015.7|110990.7|111019|110994|111027.1|111002.1|111015.7|110990.7|21
1740146590000|2025-02-21 14:03:10|111017.9|110992.9|111019|110994|111029.2|111004.2|111017.9|110992.9|32
1740146600000|2025-02-21 14:03:20|111017.8|110992.8|111010.7|110985.7|111019.4|110994.4|111010.7|110985.7|10
1740146610000|2025-02-21 14:03:30|111009.6|110984.6|111006.8|110981.8|111009.6|110984.6|111003.6|110978.6|10
1740146620000|2025-02-21 14:03:40|111008.1|110983.1|111004.7|110979.7|111008.1|110983.1|111003.9|110978.9|16
1740146630000|2025-02-21 14:03:50|111003.9|110978.9|111006.3|110981.3|111008.2|110983.2|110998.8|110973.8|20
1740146640000|2025-02-21 14:04:00|111004.9|110979.9|111008.3|110983.3|111013.7|110988.7|111004|110979|19
1740146650000|2025-02-21 14:04:10|111007.1|110982.1|111032.9|110982.9|111058.3|111020.8|111005.5|110980.5|31
1740146660000|2025-02-21 14:04:20|111020.8|110995.8|111012.4|110987.4|111022.6|110997.6|111003.6|110978.6|35
1740146670000|2025-02-21 14:04:30|111014.7|110989.7|110999.7|110974.7|111015.6|110990.6|110987.9|110962.9|28
1740146680000|2025-02-21 14:04:40|111001.8|110976.8|111029|111004|111029.7|111004.7|111001.8|110976.8|34
1740146690000|2025-02-21 14:04:50|111030.3|111005.3|111019.9|110994.9|111031|111006|111019.9|110994.9|22
1740146700000|2025-02-21 14:05:00|111021.1|110996.1|111017.2|110992.2|111027.4|111002.4|111015.4|110990.4|21
1740146710000|2025-02-21 14:05:10|111018.1|110993.1|111023.4|110998.4|111029.1|111004.1|111018.1|110993.1|23
1740146720000|2025-02-21 14:05:20|111025.5|111000.5|111041.8|111016.8|111041.8|111016.8|111021.6|110996.6|34
1740146730000|2025-02-21 14:05:30|111041.6|111016.6|111051|111026|111051.5|111026.5|111040.6|111015.6|26
1740146740000|2025-02-21 14:05:40|111052.2|111027.2|111054.3|111029.3|111058|111033|111050.8|111025.8|19
1740146750000|2025-02-21 14:05:50|111053.5|111028.5|111050.2|111025.2|111055.7|111030.7|111045.8|111020.8|17
1740146760000|2025-02-21 14:06:00|111051.2|111026.2|111053.1|111028.1|111066.6|111041.6|111045.2|111020.2|33
1740146770000|2025-02-21 14:06:10|111052.2|111027.2|111062.4|111037.4|111064.6|111039.6|111050.3|111025.3|32
1740146780000|2025-02-21 14:06:20|111061.2|111036.2|111067.9|111042.9|111069.3|111044.3|111056|111031|41
1740146790000|2025-02-21 14:06:30|111063.7|111038.7|111058|111033|111064.5|111039.5|111054.1|111029.1|29
1740146800000|2025-02-21 14:06:40|111059.8|111034.8|111053.1|111028.1|111060.8|111035.8|111053.1|111028.1|24
1740146810000|2025-02-21 14:06:50|111053.4|111028.4|111045.6|111020.6|111053.4|111028.4|111044.8|111019.8|14
1740146820000|2025-02-21 14:07:00|111044.5|111019.5|111030.9|111005.9|111044.5|111019.5|111027.4|111002.4|23
1740146830000|2025-02-21 14:07:10|111034.6|111009.6|111035|111010|111039.2|111014.2|111026.3|111001.3|24
1740146840000|2025-02-21 14:07:20|111034.2|111009.2|111033.9|111008.9|111036|111011|111030.9|111005.9|20
1740146850000|2025-02-21 14:07:30|111031.1|111006.1|111031.5|111006.5|111032.8|111007.8|111023.9|110998.9|24
1740146860000|2025-02-21 14:07:40|111030.6|111005.6|111035.7|111010.7|111037.4|111012.4|111026.7|111001.7|35
1740146870000|2025-02-21 14:07:50|111036.1|111011.1|111032.7|111007.7|111037.6|111012.6|111031.1|111006.1|21
1740146880000|2025-02-21 14:08:00|111032.9|111007.9|111015.5|110990.5|111032.9|111007.9|111012.3|110987.3|42
1740146890000|2025-02-21 14:08:10|111015.4|110990.4|111022.9|110997.9|111024.7|110999.7|111013.2|110988.2|36
1740146900000|2025-02-21 14:08:20|111017.7|110992.7|111017.2|110992.2|111021.1|110996.1|111015.7|110990.7|28
1740146910000|2025-02-21 14:08:30|111017.6|110992.6|111016.9|110991.9|111019|110994|111012.6|110987.6|31
1740146920000|2025-02-21 14:08:40|111018.2|110993.2|111027.2|111002.2|111027.8|111002.8|111018.2|110993.2|28
1740146930000|2025-02-21 14:08:50|111026.3|111001.3|111019.4|110994.4|111026.3|111001.3|111017.3|110992.3|19
1740146940000|2025-02-21 14:09:00|111018.6|110993.6|111027.8|111002.8|111032.6|111007.6|111018.6|110993.6|18
1740146950000|2025-02-21 14:09:10|111026.6|111001.6|111023.5|110998.5|111029.2|111004.2|111023.1|110998.1|19
1740146960000|2025-02-21 14:09:20|111023.4|110998.4|111021.5|110996.5|111027.2|111002.2|111021.2|110996.2|33
1740146970000|2025-02-21 14:09:30|111021.2|110996.2|111019.3|110994.3|111021.2|110996.2|111019.1|110994.1|14
1740146980000|2025-02-21 14:09:40|111019.6|110994.6|111029.5|111004.5|111029.5|111004.5|111019.4|110994.4|23
1740146990000|2025-02-21 14:09:50|111029.7|111004.7|111028.8|111003.8|111030.5|111005.5|111027.8|111002.8|27
1740147000000|2025-02-21 14:10:00|111028.4|111003.4|111023.5|110998.5|111028.4|111003.4|111021.2|110996.2|37
1740147010000|2025-02-21 14:10:10|111024.2|110999.2|111025.3|111000.3|111029.3|111004.3|111024|110999|27
1740147020000|2025-02-21 14:10:20|111025.6|111000.6|111036.4|111011.4|111037|111012|111024.5|110999.5|32
1740147030000|2025-02-21 14:10:30|111036.2|111011.2|111028.6|111003.6|111037|111012|111028.6|111003.6|21
1740147040000|2025-02-21 14:10:40|111027.6|111002.6|111033.8|111008.8|111036.2|111011.2|111026.8|111001.8|22
1740147050000|2025-02-21 14:10:50|111036.5|111011.5|111033.8|111008.8|111036.5|111011.5|111029.9|111004.9|21
1740147060000|2025-02-21 14:11:00|111034.3|111009.3|111037.3|111012.3|111047.2|111022.2|111033.8|111008.8|28
1740147070000|2025-02-21 14:11:10|111038.5|111013.5|111044.3|111019.3|111046.8|111021.8|111037.5|111012.5|27
1740147080000|2025-02-21 14:11:20|111041.3|111016.3|111046.7|111021.7|111049.2|111024.2|111037.7|111012.7|29
1740147090000|2025-02-21 14:11:30|111042.2|111017.2|111051.2|111026.2|111056.7|111031.7|111042.2|111017.2|27
1740147100000|2025-02-21 14:11:40|111050|111025|111050.5|111025.5|111053.1|111028.1|111047.6|111022.6|34
1740147110000|2025-02-21 14:11:50|111050.7|111025.7|111048.2|111023.2|111052.9|111027.9|111044.5|111019.5|28
1740147120000|2025-02-21 14:12:00|111048|111023|111051.6|111026.6|111055.4|111030.4|111045.6|111020.6|19
1740147130000|2025-02-21 14:12:10|111051.4|111026.4|111057.2|111032.2|111058.4|111033.4|111048.6|111023.6|26
1740147140000|2025-02-21 14:12:20|111059.5|111034.5|111051.1|111026.1|111061.4|111036.4|111051.1|111026.1|25
1740147150000|2025-02-21 14:12:30|111051.5|111026.5|111050.1|111025.1|111052|111027|111044.8|111019.8|20
1740147160000|2025-02-21 14:12:40|111050.3|111025.3|111052.8|111027.8|111055.4|111030.4|111047.7|111022.7|19
1740147170000|2025-02-21 14:12:50|111059|111034|111053.9|111028.9|111060.4|111035.4|111053.4|111028.4|12
1740147180000|2025-02-21 14:13:00|111054.8|111029.8|111057.1|111032.1|111061.4|111036.4|111054.8|111029.8|15
1740147190000|2025-02-21 14:13:10|111056.1|111031.1|111053.9|111028.9|111057|111032|111052.6|111027.6|12
1740147200000|2025-02-21 14:13:20|111052.9|111027.9|111049.3|111024.3|111054|111029|111049.3|111024.3|6
1740147210000|2025-02-21 14:13:30|111047.7|111022.7|111045.5|111020.5|111048.7|111023.7|111044.5|111019.5|10
1740147220000|2025-02-21 14:13:40|111046.3|111021.3|111046.2|111021.2|111049.1|111024.1|111043.6|111018.6|12
1740147230000|2025-02-21 14:13:50|111047.4|111022.4|111057.2|111032.2|111060.2|111035.2|111047.4|111022.4|20
1740147240000|2025-02-21 14:14:00|111056.7|111031.7|111055.6|111030.6|111058.9|111033.9|111054.5|111029.5|25
1740147250000|2025-02-21 14:14:10|111054.6|111029.6|111058.3|111033.3|111063.9|111038.9|111054.3|111029.3|23
1740147260000|2025-02-21 14:14:20|111057.3|111032.3|111059.4|111034.4|111062.3|111037.3|111057.2|111032.2|18
1740147270000|2025-02-21 14:14:30|111058.3|111033.3|111063.8|111038.8|111065.3|111040.3|111057.9|111032.9|22
1740147280000|2025-02-21 14:14:40|111062.8|111037.8|111059.9|111034.9|111065|111040|111050.2|111025.2|20
1740147290000|2025-02-21 14:14:50|111058.3|111033.3|111047.1|111022.1|111058.3|111033.3|111047.1|111022.1|11
1740147300000|2025-02-21 14:15:00|111045.6|111020.6|111045.9|111020.9|111047.4|111022.4|111042.2|111017.2|14
1740147310000|2025-02-21 14:15:10|111047.2|111022.2|111053|111028|111055.6|111030.6|111047.2|111022.2|14
1740147320000|2025-02-21 14:15:20|111052.8|111027.8|111052.1|111027.1|111055.3|111030.3|111050.4|111025.4|13
1740147330000|2025-02-21 14:15:30|111053.8|111028.8|111051.9|111026.9|111055.2|111030.2|111049.8|111024.8|14
1740147340000|2025-02-21 14:15:40|111050|111025|111050.4|111025.4|111051.6|111026.6|111049.9|111024.9|5
1740147350000|2025-02-21 14:15:50|111051.4|111026.4|111048.4|111023.4|111051.4|111026.4|111048.4|111023.4|7
1740147360000|2025-02-21 14:16:00|111051|111026|111059.9|111034.9|111062.1|111037.1|111050.9|111025.9|18
1740147370000|2025-02-21 14:16:10|111061.8|111036.8|111060.8|111035.8|111070|111045|111059.4|111034.4|28
1740147380000|2025-02-21 14:16:20|111061.2|111036.2|111058.2|111033.2|111061.7|111036.7|111056|111031|14
1740147390000|2025-02-21 14:16:30|111055.8|111030.8|111053.4|111028.4|111055.8|111030.8|111053.4|111028.4|6
1740147400000|2025-02-21 14:16:40|111051.3|111026.3|111046.6|111021.6|111052.9|111027.9|111045.5|111020.5|27
1740147410000|2025-02-21 14:16:50|111047.4|111022.4|111047.4|111022.4|111048.6|111023.6|111047.4|111022.4|5
1740147420000|2025-02-21 14:17:00|111048.9|111023.9|111047.3|111022.3|111048.9|111023.9|111047.1|111022.1|8
1740147430000|2025-02-21 14:17:10|111045.5|111020.5|111048.5|111023.5|111048.9|111023.9|111045.5|111020.5|9
1740147440000|2025-02-21 14:17:20|111049.5|111024.5|111050.2|111025.2|111052.4|111027.4|111048.4|111023.4|9
1740147450000|2025-02-21 14:17:30|111052.5|111027.5|111055.1|111030.1|111056.4|111031.4|111049.9|111024.9|13
1740147460000|2025-02-21 14:17:40|111055.6|111030.6|111053|111028|111056.9|111031.9|111046.7|111021.7|24
1740147470000|2025-02-21 14:17:50|111054.1|111029.1|111053.5|111028.5|111054.1|111029.1|111052.1|111027.1|11
1740147480000|2025-02-21 14:18:00|111052|111027|111046.4|111021.4|111052.8|111027.8|111045.3|111020.3|17
1740147490000|2025-02-21 14:18:10|111047.9|111022.9|111052.9|111027.9|111053.9|111028.9|111047.9|111022.9|11
1740147500000|2025-02-21 14:18:20|111054.2|111029.2|111053.8|111028.8|111054.2|111029.2|111050.8|111025.8|11
1740147510000|2025-02-21 14:18:30|111053.3|111028.3|111051.3|111026.3|111053.3|111028.3|111047.2|111022.2|16
1740147520000|2025-02-21 14:18:40|111052.7|111027.7|111050.6|111025.6|111052.7|111027.7|111050.6|111025.6|11
1740147530000|2025-02-21 14:18:50|111053.4|111028.4|111053.3|111028.3|111053.4|111028.4|111050.8|111025.8|8
1740147540000|2025-02-21 14:19:00|111053.8|111028.8|111052.2|111027.2|111056.7|111031.7|111052.2|111027.2|12
1740147550000|2025-02-21 14:19:10|111051.8|111026.8|111052.4|111027.4|111053.7|111028.7|111049.3|111024.3|10
1740147560000|2025-02-21 14:19:20|111052|111027|111047.2|111022.2|111052|111027|111043.6|111018.6|12
1740147570000|2025-02-21 14:19:30|111046.9|111021.9|111045.3|111020.3|111047.2|111022.2|111038.3|111013.3|8
1740147580000|2025-02-21 14:19:40|111044.7|111019.7|111043.2|111018.2|111044.7|111019.7|111040.2|111015.2|13
1740147590000|2025-02-21 14:19:50|111044.1|111019.1|111045.9|111020.9|111047.1|111022.1|111044|111019|14
1740147600000|2025-02-21 14:20:00|111044.7|111019.7|111048|111023|111048|111023|111044.7|111019.7|19
1740147610000|2025-02-21 14:20:10|111045.3|111020.3|111047.5|111022.5|111048.4|111023.4|111045.1|111020.1|6
1740147620000|2025-02-21 14:20:20|111047.2|111022.2|111043|111018|111047.2|111022.2|111042.2|111017.2|10
1740147630000|2025-02-21 14:20:30|111043.1|111018.1|111044.3|111019.3|111044.3|111019.3|111043.1|111018.1|3
1740147640000|2025-02-21 14:20:40|111044.2|111019.2|111044.3|111019.3|111044.3|111019.3|111044.2|111019.2|2
1740147650000|2025-02-21 14:20:50|111045.2|111020.2|111043.9|111018.9|111046.9|111021.9|111040|111015|15
1740147660000|2025-02-21 14:21:00|111043.5|111018.5|111045.6|111020.6|111046.8|111021.8|111043.5|111018.5|14
1740147670000|2025-02-21 14:21:10|111045.4|111020.4|111047.1|111022.1|111047.6|111022.6|111045.4|111020.4|7
1740147680000|2025-02-21 14:21:20|111046.4|111021.4|111050.8|111025.8|111051.5|111026.5|111046|111021|17
1740147690000|2025-02-21 14:21:30|111051.5|111026.5|111060.6|111035.6|111062.1|111037.1|111049.8|111024.8|27
1740147700000|2025-02-21 14:21:40|111060.3|111035.3|111053.9|111028.9|111060.6|111035.6|111053.9|111028.9|23
1740147710000|2025-02-21 14:21:50|111055.7|111030.7|111058.5|111033.5|111061.6|111036.6|111055.7|111030.7|23
1740147720000|2025-02-21 14:22:00|111058|111033|111059.8|111034.8|111061.2|111036.2|111057.5|111032.5|13
1740147730000|2025-02-21 14:22:10|111059.6|111034.6|111058.6|111033.6|111059.6|111034.6|111057.3|111032.3|9
1740147740000|2025-02-21 14:22:20|111057.3|111032.3|111053.9|111028.9|111058.4|111033.4|111052.6|111027.6|22
1740147750000|2025-02-21 14:22:30|111052.9|111027.9|111056.7|111031.7|111058.5|111033.5|111052.9|111027.9|15
1740147760000|2025-02-21 14:22:40|111058.2|111033.2|111068.6|111043.6|111068.6|111043.6|111057|111032|29
1740147770000|2025-02-21 14:22:50|111068.3|111043.3|111063.2|111038.2|111074.4|111049.4|111061.1|111036.1|23
1740147780000|2025-02-21 14:23:00|111063.7|111038.7|111067.2|111042.2|111070.3|111045.3|111063.2|111038.2|14
1740147790000|2025-02-21 14:23:10|111068.1|111043.1|111070.9|111045.9|111072.3|111047.3|111068.1|111043.1|10
1740147800000|2025-02-21 14:23:20|111070|111045|111070.9|111045.9|111073.3|111048.3|111067.9|111042.9|19
1740147810000|2025-02-21 14:23:30|111069.9|111044.9|111072|111047|111072.4|111047.4|111068.3|111043.3|17
1740147820000|2025-02-21 14:23:40|111071|111046|111073.2|111048.2|111073.2|111048.2|111068.5|111043.5|18
1740147830000|2025-02-21 14:23:50|111073.8|111048.8|111076.8|111051.8|111078.2|111053.2|111073.1|111048.1|21
1740147840000|2025-02-21 14:24:00|111075.8|111050.8|111069|111044|111076.1|111051.1|111066.3|111041.3|16
1740147850000|2025-02-21 14:24:10|111070.9|111045.9|111071.7|111046.7|111072.9|111047.9|111069.6|111044.6|14
1740147860000|2025-02-21 14:24:20|111071.1|111046.1|111074.2|111049.2|111077.1|111052.1|111068.9|111043.9|18
1740147870000|2025-02-21 14:24:30|111073.1|111048.1|111072.1|111047.1|111073.1|111048.1|111072.1|111047.1|2
1740147880000|2025-02-21 14:24:40|111073.1|111048.1|111077.4|111052.4|111077.6|111052.6|111072.2|111047.2|10
1740147890000|2025-02-21 14:24:50|111077.1|111052.1|111073.7|111048.7|111077.1|111052.1|111072.6|111047.6|11
1740147900000|2025-02-21 14:25:00|111072.7|111047.7|111068.4|111043.4|111072.7|111047.7|111068.4|111043.4|7
1740147910000|2025-02-21 14:25:10|111067.4|111042.4|111066.9|111041.9|111069|111044|111066.6|111041.6|11
1740147920000|2025-02-21 14:25:20|111068|111043|111069.7|111044.7|111071.2|111046.2|111068|111043|4
1740147930000|2025-02-21 14:25:30|111068.4|111043.4|111066.6|111041.6|111069|111044|111065.9|111040.9|10
1740147940000|2025-02-21 14:25:40|111067.1|111042.1|111061.8|111036.8|111067.1|111042.1|111061.8|111036.8|9
1740147950000|2025-02-21 14:25:50|111060.8|111035.8|111061.5|111036.5|111062.6|111037.6|111059.4|111034.4|13
1740147960000|2025-02-21 14:26:00|111060.7|111035.7|111063.5|111038.5|111063.5|111038.5|111060.7|111035.7|4
1740147970000|2025-02-21 14:26:10|111062.3|111037.3|111051.3|111026.3|111062.3|111037.3|111050.6|111025.6|16
1740147980000|2025-02-21 14:26:20|111050.8|111025.8|111047.6|111022.6|111051.4|111026.4|111047.6|111022.6|15
1740147990000|2025-02-21 14:26:30|111046.6|111021.6|111046.6|111021.6|111046.6|111021.6|111045.5|111020.5|3
1740148000000|2025-02-21 14:26:40|111044.3|111019.3|111044.5|111019.5|111046.4|111021.4|111043.5|111018.5|11
1740148010000|2025-02-21 14:26:50|111043.6|111018.6|111043.4|111018.4|111044.4|111019.4|111042.5|111017.5|15
1740148020000|2025-02-21 14:27:00|111043.1|111018.1|111042.3|111017.3|111043.1|111018.1|111042.3|111017.3|3
1740148030000|2025-02-21 14:27:10|111041.3|111016.3|111026.2|111001.2|111041.3|111016.3|111020.2|110995.2|18
1740148040000|2025-02-21 14:27:20|111026|111001|111020.1|110995.1|111026|111001|111019.1|110994.1|23
1740148050000|2025-02-21 14:27:30|111019.9|110994.9|111019.4|110994.4|111022.7|110997.7|111018.9|110993.9|14
1740148060000|2025-02-21 14:27:40|111018.3|110993.3|111025.9|111000.9|111026.2|111001.2|111014.2|110989.2|21
1740148070000|2025-02-21 14:27:50|111027.6|111002.6|111027.9|111002.9|111028.4|111003.4|111023.7|110998.7|17
1740148080000|2025-02-21 14:28:00|111030.8|111005.8|111034.2|111009.2|111037.3|111012.3|111026.1|111001.1|37
1740148090000|2025-02-21 14:28:10|111034|111009|111029.4|111004.4|111034.2|111009.2|111027.5|111002.5|21
1740148100000|2025-02-21 14:28:20|111029.9|111004.9|111029.1|111004.1|111030.9|111005.9|111028.5|111003.5|9
1740148110000|2025-02-21 14:28:30|111036|111011|111034.6|111009.6|111036|111011|111031.4|111006.4|24
1740148120000|2025-02-21 14:28:40|111035.6|111010.6|111026.5|111001.5|111035.6|111010.6|111024.1|110999.1|28
1740148130000|2025-02-21 14:28:50|111024.4|110999.4|111017.2|110992.2|111027.4|111002.4|111017.2|110992.2|15
1740148140000|2025-02-21 14:29:00|111016.3|110991.3|111015.3|110990.3|111016.3|110991.3|111012.2|110987.2|7
1740148150000|2025-02-21 14:29:10|111013.8|110988.8|111014.3|110989.3|111017.1|110992.1|111013.8|110988.8|8
1740148160000|2025-02-21 14:29:20|111013|110988|111013|110988|111013|110988|111013|110988|1
1740148170000|2025-02-21 14:29:30|111014.5|110989.5|111020.5|110995.5|111020.5|110995.5|111014.5|110989.5|24
1740148180000|2025-02-21 14:29:40|111020.7|110995.7|111015|110990|111020.7|110995.7|111014.6|110989.6|11
1740148190000|2025-02-21 14:29:50|111012.9|110987.9|111007.2|110982.2|111012.9|110987.9|111002.9|110977.9|13
1740148200000|2025-02-21 14:30:00|111008.5|110983.5|111011.3|110986.3|111016.2|110991.2|111008.5|110983.5|21
1740148210000|2025-02-21 14:30:10|111010.7|110985.7|111012.3|110987.3|111019.8|110994.8|111009.5|110984.5|17
1740148220000|2025-02-21 14:30:20|111013.9|110988.9|111020|110995|111023.4|110998.4|111013.9|110988.9|25
1740148230000|2025-02-21 14:30:30|111021.1|110996.1|111012.8|110987.8|111023.6|110998.6|111011.9|110986.9|7
1740148240000|2025-02-21 14:30:40|111012.3|110987.3|111018.2|110993.2|111021.5|110996.5|111012.3|110987.3|17
1740148250000|2025-02-21 14:30:50|111017.7|110992.7|111015.9|110990.9|111017.7|110992.7|111012.4|110987.4|24
1740148260000|2025-02-21 14:31:00|111015.4|110990.4|111015.8|110990.8|111016.9|110991.9|111013.3|110988.3|17
1740148270000|2025-02-21 14:31:10|111014.9|110989.9|111014.6|110989.6|111019.4|110994.4|111012.3|110987.3|20
1740148280000|2025-02-21 14:31:20|111014.7|110989.7|111001.4|110976.4|111014.7|110989.7|111000.9|110975.9|15
1740148290000|2025-02-21 14:31:30|111003.7|110978.7|110995.5|110970.5|111003.7|110978.7|110992.5|110967.5|32
1740148300000|2025-02-21 14:31:40|110996.3|110971.3|110994.5|110969.5|110998.1|110973.1|110988.6|110963.6|26
1740148310000|2025-02-21 14:31:50|110993.4|110968.4|110993.1|110968.1|110993.9|110968.9|110990.5|110965.5|21
1740148320000|2025-02-21 14:32:00|110992.2|110967.2|111002.7|110977.7|111004.6|110979.6|110992.2|110967.2|26
1740148330000|2025-02-21 14:32:10|111001.6|110976.6|111006.2|110981.2|111009.6|110984.6|111000.7|110975.7|25
1740148340000|2025-02-21 14:32:20|111005.2|110980.2|111005.4|110980.4|111007.5|110982.5|111005.2|110980.2|5
1740148350000|2025-02-21 14:32:30|111006.1|110981.1|111008.8|110983.8|111010.1|110985.1|111004.5|110979.5|15
1740148360000|2025-02-21 14:32:40|111008.3|110983.3|111011.1|110986.1|111011.1|110986.1|111008.3|110983.3|6
1740148370000|2025-02-21 14:32:50|111010.8|110985.8|111006.5|110981.5|111011.1|110986.1|111006.5|110981.5|15
1740148380000|2025-02-21 14:33:00|111007.7|110982.7|111007.1|110982.1|111010.8|110985.8|111005.5|110980.5|16
1740148390000|2025-02-21 14:33:10|111006.1|110981.1|111006|110981|111007.7|110982.7|111004.4|110979.4|11
1740148400000|2025-02-21 14:33:20|111003.3|110978.3|111008.3|110983.3|111010.1|110985.1|111000.9|110975.9|24
1740148410000|2025-02-21 14:33:30|111007.1|110982.1|111005.9|110980.9|111013|110988|111003.1|110978.1|15
1740148420000|2025-02-21 14:33:40|111006.8|110981.8|111006.2|110981.2|111008.1|110983.1|111004.6|110979.6|10
1740148430000|2025-02-21 14:33:50|111007.2|110982.2|111010.6|110985.6|111010.6|110985.6|111005.6|110980.6|7
1740148440000|2025-02-21 14:34:00|111009.6|110984.6|111010.7|110985.7|111011.9|110986.9|111009.6|110984.6|7
1740148450000|2025-02-21 14:34:10|111011.8|110986.8|111020|110995|111020|110995|111008.5|110983.5|15
1740148460000|2025-02-21 14:34:20|111020.1|110995.1|111022.5|110997.5|111024.8|110999.8|111020.1|110995.1|15
1740148470000|2025-02-21 14:34:30|111022.7|110997.7|111017.6|110992.6|111022.8|110997.8|111017.6|110992.6|14
1740148480000|2025-02-21 14:34:40|111017.8|110992.8|111018.5|110993.5|111019.9|110994.9|111010.4|110985.4|16
1740148490000|2025-02-21 14:34:50|111019.7|110994.7|111011.2|110986.2|111020.9|110995.9|111009.3|110984.3|16
1740148500000|2025-02-21 14:35:00|111009.5|110984.5|111022.3|110997.3|111023.7|110998.7|111006.3|110981.3|27
1740148510000|2025-02-21 14:35:10|111021.3|110996.3|111022.7|110997.7|111024.8|110999.8|111021.3|110996.3|12
1740148520000|2025-02-21 14:35:20|111023.4|110998.4|111021.6|110996.6|111023.4|110998.4|111021.6|110996.6|3
1740148530000|2025-02-21 14:35:30|111022.5|110997.5|111027.7|111002.7|111027.7|111002.7|111022.5|110997.5|11
1740148540000|2025-02-21 14:35:40|111026.7|111001.7|111028.2|111003.2|111029.6|111004.6|111022.6|110997.6|13
1740148550000|2025-02-21 14:35:50|111028.6|111003.6|111020.2|110995.2|111030.7|111005.7|111017.1|110992.1|21
1740148560000|2025-02-21 14:36:00|111021.2|110996.2|111023.9|110998.9|111024|110999|111020.1|110995.1|12
1740148570000|2025-02-21 14:36:10|111022.9|110997.9|111023.2|110998.2|111026|111001|111018.9|110993.9|15
1740148580000|2025-02-21 14:36:20|111024.2|110999.2|111017.5|110992.5|111026.8|111001.8|111017.5|110992.5|12
1740148590000|2025-02-21 14:36:30|111016.5|110991.5|111019|110994|111019|110994|111015.4|110990.4|16
1740148600000|2025-02-21 14:36:40|111020.7|110995.7|111033.6|111008.6|111040.4|111015.4|111020.7|110995.7|39
1740148610000|2025-02-21 14:36:50|111036|111011|111071.1|111046.1|111093.8|111061.5|111030.1|111005.1|58
1740148620000|2025-02-21 14:37:00|111068.4|111043.4|111047|111022|111070.8|111045.8|111041.6|111016.6|46
1740148630000|2025-02-21 14:37:10|111047.5|111022.5|111061.5|111036.5|111064.7|111039.7|111038.5|111013.5|45
1740148640000|2025-02-21 14:37:20|111057.6|111032.6|111041.5|111016.5|111057.6|111032.6|111035.8|111010.8|37
1740148650000|2025-02-21 14:37:30|111038|111013|111039.9|111014.9|111043.9|111018.9|111037.5|111012.5|26
1740148660000|2025-02-21 14:37:40|111039.2|111014.2|111022.7|110997.7|111039.2|111014.2|111022.7|110997.7|27
1740148670000|2025-02-21 14:37:50|111023.7|110998.7|111008.2|110983.2|111025.2|111000.2|111002.9|110977.9|33
1740148680000|2025-02-21 14:38:00|111009.8|110984.8|111026.7|111001.7|111028.1|111003.1|111007.8|110982.8|28
1740148690000|2025-02-21 14:38:10|111027.8|111002.8|111034.6|111009.6|111035.8|111010.8|111024.9|110999.9|32
1740148700000|2025-02-21 14:38:20|111036.3|111011.3|111036.8|111011.8|111042.9|111017.9|111035.2|111010.2|28
1740148710000|2025-02-21 14:38:30|111038.1|111013.1|111036.4|111011.4|111039.6|111014.6|111034.8|111009.8|23
1740148720000|2025-02-21 14:38:40|111035.2|111010.2|111039.8|111014.8|111041|111016|111035.1|111010.1|7
1740148730000|2025-02-21 14:38:50|111041|111016|111034.4|111009.4|111045.7|111020.7|111034.4|111009.4|27
1740148740000|2025-02-21 14:39:00|111033.4|111008.4|111023.8|110998.8|111034.1|111009.1|111023.8|110998.8|28
1740148750000|2025-02-21 14:39:10|111016.6|110991.6|111024.4|110999.4|111025.9|111000.9|111014|110989|32
1740148760000|2025-02-21 14:39:20|111024.5|110999.5|111032.2|111007.2|111033.6|111008.6|111024.2|110999.2|16
1740148770000|2025-02-21 14:39:30|111034|111009|111027|111002|111034.7|111009.7|111027|111002|19
1740148780000|2025-02-21 14:39:40|111028|111003|111028.4|111003.4|111029.2|111004.2|111023.6|110998.6|16
1740148790000|2025-02-21 14:39:50|111027.2|111002.2|111027.5|111002.5|111027.5|111002.5|111017|110992|20
1740148800000|2025-02-21 14:40:00|111026.4|111001.4|111024.4|110999.4|111030.4|111005.4|111023.4|110998.4|16
1740148810000|2025-02-21 14:40:10|111022.3|110997.3|111015.4|110990.4|111022.3|110997.3|111013.9|110988.9|19
1740148820000|2025-02-21 14:40:20|111013.9|110988.9|111009.5|110984.5|111022.2|110997.2|111007.8|110982.8|27
1740148830000|2025-02-21 14:40:30|111008.4|110983.4|111012.4|110987.4|111014.3|110989.3|111005.9|110980.9|23
1740148840000|2025-02-21 14:40:40|111013.4|110988.4|111021.3|110996.3|111023.1|110998.1|111013.4|110988.4|24
1740148850000|2025-02-21 14:40:50|111020.5|110995.5|111022.2|110997.2|111023.4|110998.4|111020.5|110995.5|13
1740148860000|2025-02-21 14:41:00|111021|110996|111025.4|111000.4|111026.7|111001.7|111019.3|110994.3|21
1740148870000|2025-02-21 14:41:10|111022.8|110997.8|111017.9|110992.9|111024.5|110999.5|111017.3|110992.3|19
1740148880000|2025-02-21 14:41:20|111017.3|110992.3|111019.6|110994.6|111021.8|110996.8|111017.3|110992.3|8
1740148890000|2025-02-21 14:41:30|111018.6|110993.6|111019.6|110994.6|111026|111001|111009.3|110984.3|20
1740148900000|2025-02-21 14:41:40|111022.7|110997.7|111018.4|110993.4|111022.7|110997.7|111018.4|110993.4|7
1740148910000|2025-02-21 14:41:50|111017.3|110992.3|111013.9|110988.9|111018.1|110993.1|111013.5|110988.5|10
1740148920000|2025-02-21 14:42:00|111012.8|110987.8|111013|110988|111015.4|110990.4|111012.8|110987.8|7
1740148930000|2025-02-21 14:42:10|111011.9|110986.9|111011|110986|111012.9|110987.9|111011|110986|4
1740148940000|2025-02-21 14:42:20|111011.9|110986.9|111014.2|110989.2|111014.2|110989.2|111011.9|110986.9|3
1740148950000|2025-02-21 14:42:30|111015.3|110990.3|111008.3|110983.3|111017|110992|111008.3|110983.3|10
1740148960000|2025-02-21 14:42:40|111009.2|110984.2|110999.7|110974.7|111009.2|110984.2|110998.6|110973.6|13
1740148970000|2025-02-21 14:42:50|111000.8|110975.8|111005.4|110980.4|111011.1|110986.1|111000.8|110975.8|13
1740148980000|2025-02-21 14:43:00|111005.9|110980.9|110999.8|110974.8|111008.2|110983.2|110997.8|110972.8|16
1740148990000|2025-02-21 14:43:10|111001.8|110976.8|111001.2|110976.2|111002.6|110977.6|111000.2|110975.2|7
1740149000000|2025-02-21 14:43:20|111002.2|110977.2|110992.5|110967.5|111004.8|110979.8|110992.5|110967.5|16
1740149010000|2025-02-21 14:43:30|110991.7|110966.7|110996.1|110971.1|110998.5|110973.5|110991.5|110966.5|16
1740149020000|2025-02-21 14:43:40|110997.3|110972.3|110996.2|110971.2|110999|110974|110995.2|110970.2|6
1740149030000|2025-02-21 14:43:50|110996.4|110971.4|110997|110972|110997.2|110972.2|110989|110964|13
1740149040000|2025-02-21 14:44:00|110996|110971|110998.7|110973.7|110998.7|110973.7|110992.8|110967.8|16
1740149050000|2025-02-21 14:44:10|110999.9|110974.9|111001.8|110976.8|111002.7|110977.7|110998.1|110973.1|18
1740149060000|2025-02-21 14:44:20|110999.6|110974.6|110992.9|110967.9|111001.7|110976.7|110992.9|110967.9|14
1740149070000|2025-02-21 14:44:30|110995.9|110970.9|111005|110980|111009.8|110984.8|110991.8|110966.8|24
1740149080000|2025-02-21 14:44:40|111006.8|110981.8|110998.6|110973.6|111006.8|110981.8|110995.3|110970.3|28
1740149090000|2025-02-21 14:44:50|110995.6|110970.6|111061.7|110912.5|111063.7|110970.6|110995.6|110898.7|7
1740149100000|2025-02-21 14:45:00|111044.3|110844.3|110949.7|110899.7|111044.3|110928.4|110924.7|110801.3|50
1740149110000|2025-02-21 14:45:10|110944.1|110894.1|110939.5|110889.5|110966.6|110916.6|110934.7|110884.7|45
1740149120000|2025-02-21 14:45:20|110940.2|110890.2|110914.5|110864.5|110941.7|110891.7|110902|110852|44
1740149130000|2025-02-21 14:45:30|110909.7|110859.7|110896.7|110846.7|110916.7|110866.7|110894.7|110844.7|33
1740149140000|2025-02-21 14:45:40|110899.4|110849.4|110874.1|110824.1|110902.4|110852.4|110870.8|110820.8|32
1740149150000|2025-02-21 14:45:50|110870.4|110820.4|110895|110845|110895|110845|110870.4|110820.4|30
1740149160000|2025-02-21 14:46:00|110893.2|110843.2|110909.7|110859.7|110914.7|110864.7|110886.3|110836.3|41
1740149170000|2025-02-21 14:46:10|110906.9|110856.9|110930|110880|110930|110880|110906|110856|38
1740149180000|2025-02-21 14:46:20|110927.5|110877.5|110908.9|110858.9|110933.6|110883.6|110907.5|110857.5|36
1740149190000|2025-02-21 14:46:30|110908.2|110858.2|110898|110873|110909.3|110875.5|110890.5|110854.8|39
1740149200000|2025-02-21 14:46:40|110897|110872|110896.8|110871.8|110901.2|110876.2|110892.5|110867.5|37
1740149210000|2025-02-21 14:46:50|110896.9|110871.9|110918.5|110893.5|110922.9|110897.9|110896.9|110871.9|39
1740149220000|2025-02-21 14:47:00|110916.8|110891.8|110920.5|110895.5|110920.5|110895.5|110912.6|110887.6|25
1740149230000|2025-02-21 14:47:10|110925|110900|110938.3|110913.3|110938.3|110913.3|110920.5|110895.5|48
1740149240000|2025-02-21 14:47:20|110936.8|110911.8|110947.3|110922.3|110949.7|110924.7|110934.5|110909.5|42
1740149250000|2025-02-21 14:47:30|110947.8|110922.8|110938.6|110913.6|110950.5|110925.5|110937.7|110912.7|36
1740149260000|2025-02-21 14:47:40|110938.8|110913.8|110944|110919|110955.8|110930.8|110937|110912|40
1740149270000|2025-02-21 14:47:50|110943.2|110918.2|110916.1|110891.1|110946.6|110921.6|110910.7|110885.7|42
1740149280000|2025-02-21 14:48:00|110916.9|110891.9|110898|110873|110918.9|110893.9|110898|110873|37
1740149290000|2025-02-21 14:48:10|110899.3|110874.3|110888|110863|110899.6|110874.6|110887.5|110862.5|43
1740149300000|2025-02-21 14:48:20|110886.5|110861.5|110885.3|110860.3|110887.1|110862.1|110879|110854|42
1740149310000|2025-02-21 14:48:30|110885.5|110860.5|110887.9|110862.9|110890|110865|110883.7|110858.7|36
1740149320000|2025-02-21 14:48:40|110890.5|110865.5|110892|110867|110894.5|110869.5|110882.1|110857.1|28
1740149330000|2025-02-21 14:48:50|110892.5|110867.5|110895.5|110870.5|110901.2|110876.2|110885.7|110860.7|24
1740149340000|2025-02-21 14:49:00|110897.7|110872.7|110905.5|110880.5|110909.6|110884.6|110897.7|110872.7|32
1740149350000|2025-02-21 14:49:10|110904.4|110879.4|110910.1|110885.1|110913.3|110888.3|110897.8|110872.8|36
1740149360000|2025-02-21 14:49:20|110912.2|110887.2|110923.1|110898.1|110923.5|110898.5|110911.9|110886.9|28
1740149370000|2025-02-21 14:49:30|110925|110900|110920.1|110895.1|110931.2|110906.2|110913.8|110888.8|51
1740149380000|2025-02-21 14:49:40|110921.4|110896.4|110925.8|110900.8|110927.9|110902.9|110915.1|110890.1|37
1740149390000|2025-02-21 14:49:50|110927|110902|110927.5|110902.5|110931|110906|110923.3|110898.3|38
1740149400000|2025-02-21 14:50:00|110930|110905|110910.4|110885.4|110930.7|110905.7|110910.4|110885.4|33
1740149410000|2025-02-21 14:50:10|110911.9|110886.9|110914.9|110889.9|110918.6|110893.6|110910.3|110885.3|23
1740149420000|2025-02-21 14:50:20|110916.9|110891.9|110912.1|110887.1|110919.6|110894.6|110909.3|110884.3|14
1740149430000|2025-02-21 14:50:30|110914.3|110889.3|110922.6|110897.6|110922.6|110897.6|110913.9|110888.9|35
1740149440000|2025-02-21 14:50:40|110922.3|110897.3|110939.1|110914.1|110940.1|110915.1|110922.3|110897.3|36
1740149450000|2025-02-21 14:50:50|110939.6|110914.6|110944.5|110919.5|110953.2|110928.2|110939.3|110914.3|49
1740149460000|2025-02-21 14:51:00|110943.3|110918.3|110929.8|110904.8|110944.2|110919.2|110927.5|110902.5|31
1740149470000|2025-02-21 14:51:10|110931.2|110906.2|110932.6|110907.6|110934.2|110909.2|110924.7|110899.7|32
1740149480000|2025-02-21 14:51:20|110930.7|110905.7|110933.3|110908.3|110935.7|110910.7|110929.7|110904.7|27
1740149490000|2025-02-21 14:51:30|110933.4|110908.4|110919.2|110894.2|110939.3|110914.3|110917.8|110892.8|25
1740149500000|2025-02-21 14:51:40|110918.4|110893.4|110918.4|110893.4|110919.9|110894.9|110914.3|110889.3|30
1740149510000|2025-02-21 14:51:50|110918.1|110893.1|110925|110900|110925.7|110900.7|110918.1|110893.1|21
1740149520000|2025-02-21 14:52:00|110926.5|110901.5|110926.8|110901.8|110930.2|110905.2|110922.7|110897.7|31
1740149530000|2025-02-21 14:52:10|110928.3|110903.3|110923.5|110898.5|110928.5|110903.5|110919.3|110894.3|24
1740149540000|2025-02-21 14:52:20|110921.2|110896.2|110914.3|110889.3|110922.4|110897.4|110913|110888|30
1740149550000|2025-02-21 14:52:30|110913|110888|110894.1|110869.1|110913.1|110888.1|110893.4|110868.4|27
1740149560000|2025-02-21 14:52:40|110892.8|110867.8|110894.8|110869.8|110898.9|110873.9|110884.1|110859.1|25
1740149570000|2025-02-21 14:52:50|110893.3|110868.3|110884|110859|110893.3|110868.3|110882.1|110857.1|39
1740149580000|2025-02-21 14:53:00|110884.2|110859.2|110883.6|110858.6|110887.9|110862.9|110882.3|110857.3|24
1740149590000|2025-02-21 14:53:10|110884.7|110859.7|110888.3|110863.3|110890.1|110865.1|110884.7|110859.7|23
1740149600000|2025-02-21 14:53:20|110889.5|110864.5|110883.3|110858.3|110891.7|110866.7|110883.3|110858.3|21
1740149610000|2025-02-21 14:53:30|110883.7|110858.7|110871.9|110846.9|110883.7|110858.7|110869.8|110844.8|28
1740149620000|2025-02-21 14:53:40|110872.6|110847.6|110860.3|110835.3|110873.1|110848.1|110856.1|110831.1|33
1740149630000|2025-02-21 14:53:50|110863|110838|110865.8|110840.8|110872.5|110847.5|110863|110838|36
1740149640000|2025-02-21 14:54:00|110867.1|110842.1|110872.7|110847.7|110878.4|110853.4|110866.6|110841.6|34
1740149650000|2025-02-21 14:54:10|110873.8|110848.8|110875.8|110850.8|110880.6|110855.6|110871.7|110846.7|35
1740149660000|2025-02-21 14:54:20|110874.4|110849.4|110866.8|110841.8|110876.1|110851.1|110866.8|110841.8|35
1740149670000|2025-02-21 14:54:30|110866.3|110841.3|110864.2|110839.2|110866.8|110841.8|110864|110839|12
1740149680000|2025-02-21 14:54:40|110865.4|110840.4|110866.7|110841.7|110875.1|110850.1|110859.5|110834.5|33
1740149690000|2025-02-21 14:54:50|110867.5|110842.5|110862.3|110837.3|110867.5|110842.5|110857.5|110832.5|40
1740149700000|2025-02-21 14:55:00|110861.5|110836.5|110863.1|110838.1|110866.6|110841.6|110853|110828|29
1740149710000|2025-02-21 14:55:10|110862.8|110837.8|110870.6|110845.6|110870.6|110845.6|110862.1|110837.1|20
1740149720000|2025-02-21 14:55:20|110869.8|110844.8|110867.9|110842.9|110871.2|110846.2|110865.9|110840.9|18
1740149730000|2025-02-21 14:55:30|110866.7|110841.7|110870.4|110845.4|110872.1|110847.1|110862.4|110837.4|24
1740149740000|2025-02-21 14:55:40|110870.8|110845.8|110875.6|110850.6|110878.1|110853.1|110870.8|110845.8|17
1740149750000|2025-02-21 14:55:50|110877.4|110852.4|110883|110858|110887.6|110862.6|110876.3|110851.3|43
1740149760000|2025-02-21 14:56:00|110884.3|110859.3|110878.6|110853.6|110884.3|110859.3|110878.3|110853.3|13
1740149770000|2025-02-21 14:56:10|110879.8|110854.8|110880.2|110855.2|110885.4|110860.4|110879.8|110854.8|12
1740149780000|2025-02-21 14:56:20|110878.9|110853.9|110888.5|110863.5|110889.7|110864.7|110877.8|110852.8|38
1740149790000|2025-02-21 14:56:30|110887|110862|110888.5|110863.5|110892.3|110867.3|110887|110862|53
1740149800000|2025-02-21 14:56:40|110886.2|110861.2|110913.2|110888.2|110917.1|110892.1|110886.2|110861.2|34
1740149810000|2025-02-21 14:56:50|110912.4|110887.4|110914.7|110889.7|110917.4|110892.4|110912.4|110887.4|18
1740149820000|2025-02-21 14:57:00|110913.5|110888.5|110915.8|110890.8|110916.3|110891.3|110912.2|110887.2|16
1740149830000|2025-02-21 14:57:10|110917|110892|110916.6|110891.6|110920.8|110895.8|110916.6|110891.6|11
1740149840000|2025-02-21 14:57:20|110915.4|110890.4|110920.6|110895.6|110920.6|110895.6|110914.4|110889.4|8
1740149850000|2025-02-21 14:57:30|110922.2|110897.2|110923.1|110898.1|110926.4|110901.4|110921|110896|31
1740149860000|2025-02-21 14:57:40|110922.2|110897.2|110924.5|110899.5|110926.6|110901.6|110922.2|110897.2|15
1740149870000|2025-02-21 14:57:50|110924.1|110899.1|110923.4|110898.4|110924.5|110899.5|110921.9|110896.9|11
1740149880000|2025-02-21 14:58:00|110922.9|110897.9|110922.8|110897.8|110928.1|110903.1|110920.1|110895.1|26
1740149890000|2025-02-21 14:58:10|110921.1|110896.1|110927.5|110902.5|110927.5|110902.5|110919.9|110894.9|30
1740149900000|2025-02-21 14:58:20|110925.2|110900.2|110922|110897|110925.2|110900.2|110922|110897|5
1740149910000|2025-02-21 14:58:30|110920|110895|110919.3|110894.3|110920.4|110895.4|110919.3|110894.3|6
1740149920000|2025-02-21 14:58:40|110918.9|110893.9|110916.9|110891.9|110921.8|110896.8|110915.2|110890.2|20
1740149930000|2025-02-21 14:58:50|110917.6|110892.6|110918.7|110893.7|110919.3|110894.3|110913.8|110888.8|10
1740149940000|2025-02-21 14:59:00|110916.9|110891.9|110916|110891|110918|110893|110914.6|110889.6|15
1740149950000|2025-02-21 14:59:10|110914.7|110889.7|110901.4|110876.4|110916.2|110891.2|110900.6|110875.6|34
1740149960000|2025-02-21 14:59:20|110899.6|110874.6|110925.3|110900.3|110928.2|110903.2|110898.6|110873.6|30
1740149970000|2025-02-21 14:59:30|110923.5|110898.5|110932.6|110907.6|110934.5|110909.5|110919.2|110894.2|15
1740149980000|2025-02-21 14:59:40|110938.4|110913.4|110927.4|110877.4|110948.3|110918.3|110927.3|110877.3|23
1740149990000|2025-02-21 14:59:50|110928.2|110878.2|110982|110813.2|110994.8|110890.1|110928.2|110813.2|9
1740150000000|2025-02-21 15:00:00|111017.2|110832.6|110950.6|110900.6|111053.4|110914.7|110949.8|110832.6|31
1740150010000|2025-02-21 15:00:10|110954.7|110904.7|110950.3|110900.3|110958.1|110908.1|110941.6|110891.6|19
1740150020000|2025-02-21 15:00:20|110946.5|110896.5|110926.3|110876.3|110948.8|110898.8|110910.4|110860.4|29
1740150030000|2025-02-21 15:00:30|110925.1|110875.1|110928.7|110878.7|110930.7|110880.7|110912|110862|22
1740150040000|2025-02-21 15:00:40|110930.6|110880.6|110883.6|110858.6|110933.3|110883.3|110883.6|110847.2|31
1740150050000|2025-02-21 15:00:50|110885.3|110860.3|110893.5|110868.5|110906.5|110881.5|110885.3|110860.3|28
1740150060000|2025-02-21 15:01:00|110891.9|110866.9|110912.9|110887.9|110917.3|110892.3|110888.3|110863.3|30
1740150070000|2025-02-21 15:01:10|110912.8|110887.8|110920|110895|110921.7|110896.7|110907|110882|40
1740150080000|2025-02-21 15:01:20|110922.2|110897.2|110918|110893|110924.6|110899.6|110915|110890|38
1740150090000|2025-02-21 15:01:30|110916.7|110891.7|110916.9|110891.9|110920.9|110895.9|110913.2|110888.2|36
1740150100000|2025-02-21 15:01:40|110915.8|110890.8|110920.5|110895.5|110920.6|110895.6|110913.4|110888.4|28
1740150110000|2025-02-21 15:01:50|110924|110899|110917.6|110892.6|110927.4|110902.4|110917.6|110892.6|32
1740150120000|2025-02-21 15:02:00|110919|110894|110917.6|110892.6|110923.4|110898.4|110913.7|110888.7|31
1740150130000|2025-02-21 15:02:10|110920.7|110895.7|110917.4|110892.4|110922.7|110897.7|110914|110889|17
1740150140000|2025-02-21 15:02:20|110921.5|110896.5|110919.9|110894.9|110922.7|110897.7|110911.7|110886.7|31
1740150150000|2025-02-21 15:02:30|110921|110896|110923.2|110898.2|110929.2|110904.2|110919.9|110894.9|34
1740150160000|2025-02-21 15:02:40|110922.3|110897.3|110932.5|110907.5|110935.1|110910.1|110918.6|110893.6|37
1740150170000|2025-02-21 15:02:50|110932.7|110907.7|110929|110904|110934.4|110909.4|110926|110901|23
1740150180000|2025-02-21 15:03:00|110930.8|110905.8|110941.9|110916.9|110963.3|110917.6|110930.8|110894.8|47
1740150190000|2025-02-21 15:03:10|110943.2|110918.2|110948.8|110923.8|110950.9|110925.9|110931.2|110906.2|55
1740150200000|2025-02-21 15:03:20|110948.7|110923.7|110957.5|110932.5|110960.9|110935.9|110948.4|110923.4|40
1740150210000|2025-02-21 15:03:30|110958.6|110933.6|110972.5|110947.5|110974.1|110949.1|110955.6|110930.6|44
1740150220000|2025-02-21 15:03:40|110973.2|110948.2|110971.6|110946.6|110980.3|110955.3|110969.5|110944.5|36
1740150230000|2025-02-21 15:03:50|110970.6|110945.6|110982.4|110957.4|110983.7|110958.7|110969.8|110944.8|43
1740150240000|2025-02-21 15:04:00|110983|110958|110991.7|110966.7|110991.7|110966.7|110974.7|110949.7|24
1740150250000|2025-02-21 15:04:10|110991|110966|110982.7|110957.7|110993.8|110968.8|110978.3|110953.3|19
1740150260000|2025-02-21 15:04:20|110983.7|110958.7|110981.6|110956.6|110987.5|110962.5|110973|110948|32
1740150270000|2025-02-21 15:04:30|110984|110959|110982.7|110957.7|110984|110959|110978.3|110953.3|25
1740150280000|2025-02-21 15:04:40|110984|110959|110991.3|110966.3|110993.5|110968.5|110984|110959|25
1740150290000|2025-02-21 15:04:50|110992.3|110967.3|110986.9|110961.9|110992.3|110967.3|110986.9|110961.9|11
1740150300000|2025-02-21 15:05:00|110988.7|110963.7|110978.2|110953.2|110990|110965|110973.6|110948.6|28
1740150310000|2025-02-21 15:05:10|110980.7|110955.7|110979.9|110954.9|110982.8|110957.8|110974.1|110949.1|32
1740150320000|2025-02-21 15:05:20|110982.5|110957.5|110968.1|110943.1|110983.4|110958.4|110968.1|110943.1|39
1740150330000|2025-02-21 15:05:30|110970.2|110945.2|110967.3|110942.3|110976.4|110951.4|110960.8|110935.8|36
1740150340000|2025-02-21 15:05:40|110966.6|110941.6|110972.8|110947.8|110973.8|110948.8|110958.1|110933.1|39
1740150350000|2025-02-21 15:05:50|110969.6|110944.6|110982.7|110957.7|110982.7|110957.7|110969.6|110944.6|26
1740150360000|2025-02-21 15:06:00|110980.6|110955.6|110980.4|110955.4|110985.6|110960.6|110977.5|110952.5|39
1740150370000|2025-02-21 15:06:10|110978.7|110953.7|110970.8|110945.8|110978.7|110953.7|110969.9|110944.9|21
1740150380000|2025-02-21 15:06:20|110969.5|110944.5|110956.7|110931.7|110970.8|110945.8|110950.9|110925.9|26
1740150390000|2025-02-21 15:06:30|110956.9|110931.9|110975.7|110950.7|110978.3|110953.3|110952.3|110927.3|38
1740150400000|2025-02-21 15:06:40|110975.5|110950.5|110972.3|110947.3|110982|110957|110966.6|110941.6|38
1740150410000|2025-02-21 15:06:50|110975.8|110950.8|110967.4|110942.4|110977.1|110952.1|110964.7|110939.7|22
1740150420000|2025-02-21 15:07:00|110966.5|110941.5|110971|110946|110971|110946|110958|110933|34
1740150430000|2025-02-21 15:07:10|110968.3|110943.3|110979.9|110954.9|110982.4|110957.4|110966|110941|29
1740150440000|2025-02-21 15:07:20|110981.1|110956.1|110981.3|110956.3|110985.7|110960.7|110979.5|110954.5|28
1740150450000|2025-02-21 15:07:30|110979.5|110954.5|110978.7|110953.7|110982.9|110957.9|110977.4|110952.4|27
1740150460000|2025-02-21 15:07:40|110979.8|110954.8|111016.9|110991.9|111017.9|110992.9|110979.8|110954.8|40
1740150470000|2025-02-21 15:07:50|111015.5|110990.5|111012.9|110987.9|111028.5|111003.5|111011|110986|37
1740150480000|2025-02-21 15:08:00|111013|110988|111005.7|110980.7|111014.4|110989.4|110999.2|110974.2|39
1740150490000|2025-02-21 15:08:10|111004.8|110979.8|110999.3|110974.3|111005.7|110980.7|110997.4|110972.4|38
1740150500000|2025-02-21 15:08:20|110998|110973|110992.4|110967.4|111001|110976|110992.4|110967.4|33
1740150510000|2025-02-21 15:08:30|110991.4|110966.4|110995.5|110970.5|110996.7|110971.7|110986.9|110961.9|29
1740150520000|2025-02-21 15:08:40|110996.6|110971.6|111006.4|110981.4|111006.4|110981.4|110996.6|110971.6|32
1740150530000|2025-02-21 15:08:50|111007.7|110982.7|111014.8|110989.8|111014.8|110989.8|111005.9|110980.9|31
1740150540000|2025-02-21 15:09:00|111016.8|110991.8|111015.8|110990.8|111036.3|111011.3|111010.6|110985.6|49
1740150550000|2025-02-21 15:09:10|111016|110991|111005.2|110980.2|111016.6|110991.6|111005.2|110980.2|27
1740150560000|2025-02-21 15:09:20|111001.7|110976.7|111003.2|110978.2|111003.2|110978.2|111000.7|110975.7|14
1740150570000|2025-02-21 15:09:30|111002.9|110977.9|111002.6|110977.6|111006.3|110981.3|111000.2|110975.2|23
1740150580000|2025-02-21 15:09:40|111001.3|110976.3|110995.1|110970.1|111005|110980|110995.1|110970.1|26
1740150590000|2025-02-21 15:09:50|110995.9|110970.9|110988.2|110963.2|111001.7|110976.7|110987.3|110962.3|24
1740150600000|2025-02-21 15:10:00|110986.7|110961.7|110981.7|110956.7|110990.9|110965.9|110975.6|110950.6|41
1740150610000|2025-02-21 15:10:10|110982.8|110957.8|111004|110979|111004.3|110979.3|110981.4|110956.4|33
1740150620000|2025-02-21 15:10:20|111006.6|110981.6|111015.5|110990.5|111016.5|110991.5|111005.5|110980.5|30
1740150630000|2025-02-21 15:10:30|111014.3|110989.3|111004.5|110979.5|111016.4|110991.4|111003.5|110978.5|34
1740150640000|2025-02-21 15:10:40|111003.5|110978.5|111010.4|110985.4|111010.4|110985.4|111001.6|110976.6|26
1740150650000|2025-02-21 15:10:50|111011.7|110986.7|111016.9|110991.9|111027|111002|111004.3|110979.3|43
1740150660000|2025-02-21 15:11:00|111021.5|110996.5|111015.1|110990.1|111026.4|111001.4|111012.3|110987.3|50
1740150670000|2025-02-21 15:11:10|111015.9|110990.9|111016.4|110991.4|111019.8|110994.8|111010.2|110985.2|36
1740150680000|2025-02-21 15:11:20|111012.7|110987.7|111009.5|110984.5|111013.7|110988.7|111003.2|110978.2|36
1740150690000|2025-02-21 15:11:30|111010.7|110985.7|111005.9|110980.9|111012.4|110987.4|111005.9|110980.9|22
1740150700000|2025-02-21 15:11:40|111005.4|110980.4|111016|110991|111019.1|110994.1|111004.3|110979.3|15
1740150710000|2025-02-21 15:11:50|111016.1|110991.1|111018.6|110993.6|111023.9|110998.9|111015.9|110990.9|31
1740150720000|2025-02-21 15:12:00|111017.5|110992.5|111054|111029|111060.4|111035.4|111016.1|110991.1|45
1740150730000|2025-02-21 15:12:10|111051.2|111026.2|111053.5|111028.5|111073|111048|111050.7|111025.7|45
1740150740000|2025-02-21 15:12:20|111053.4|111028.4|111052.9|111027.9|111062.4|111037.4|111052.9|111027.9|27
1740150750000|2025-02-21 15:12:30|111051.9|111026.9|111047.4|111022.4|111054.1|111029.1|111044|111019|22
1740150760000|2025-02-21 15:12:40|111048.5|111023.5|111052.8|111027.8|111054.4|111029.4|111045.1|111020.1|37
1740150770000|2025-02-21 15:12:50|111054|111029|111048.5|111023.5|111057.9|111032.9|111047.9|111022.9|38
1740150780000|2025-02-21 15:13:00|111049.2|111024.2|111054.1|111029.1|111054.1|111029.1|111045.6|111020.6|25
1740150790000|2025-02-21 15:13:10|111053.3|111028.3|111048.7|111023.7|111056.7|111031.7|111047.5|111022.5|27
1740150800000|2025-02-21 15:13:20|111053.1|111028.1|111052.8|111027.8|111060.2|111035.2|111051.5|111026.5|25
1740150810000|2025-02-21 15:13:30|111054.1|111029.1|111057.9|111032.9|111064.4|111039.4|111053.3|111028.3|28
1740150820000|2025-02-21 15:13:40|111059.1|111034.1|111049.1|111024.1|111059.1|111034.1|111048.1|111023.1|22
1740150830000|2025-02-21 15:13:50|111050.6|111025.6|111066.7|111041.7|111067.9|111042.9|111050.3|111025.3|27
1740150840000|2025-02-21 15:14:00|111068|111043|111058|111033|111069.2|111044.2|111058|111033|20
1740150850000|2025-02-21 15:14:10|111056.7|111031.7|111064.3|111039.3|111068|111043|111056.7|111031.7|21
1740150860000|2025-02-21 15:14:20|111057.5|111032.5|111066.9|111041.9|111068.7|111043.7|111057.5|111032.5|22
1740150870000|2025-02-21 15:14:30|111065.7|111040.7|111067.4|111042.4|111069.8|111044.8|111061.9|111036.9|24
1740150880000|2025-02-21 15:14:40|111068.3|111043.3|111068.9|111043.9|111070.3|111045.3|111065|111040|24
1740150890000|2025-02-21 15:14:50|111070.3|111045.3|111067.7|111042.7|111070.7|111045.7|111064.8|111039.8|17
1740150900000|2025-02-21 15:15:00|111068.8|111043.8|111088.6|111063.6|111089.6|111064.6|111068.8|111043.8|32
1740150910000|2025-02-21 15:15:10|111089.9|111064.9|111079.7|111054.7|111096.4|111071.4|111078.4|111053.4|39
1740150920000|2025-02-21 15:15:20|111078.6|111053.6|111080|111030|111085.7|111054.5|111069.4|111026.3|28
1740150930000|2025-02-21 15:15:30|111088.6|111038.6|111094.4|111044.4|111094.4|111044.4|111079.7|111029.7|25
1740150940000|2025-02-21 15:15:40|111092.7|111042.7|111088.4|111038.4|111100.8|111050.8|111088.4|111038.4|29
1740150950000|2025-02-21 15:15:50|111086.4|111036.4|111090.7|111065.7|111096.7|111065.7|111080.3|111032.8|36
1740150960000|2025-02-21 15:16:00|111089.6|111064.6|111096.2|111071.2|111103.6|111078.6|111089.6|111064.6|42
1740150970000|2025-02-21 15:16:10|111093.3|111068.3|111087.7|111062.7|111095.2|111070.2|111083.1|111058.1|21
1740150980000|2025-02-21 15:16:20|111088.8|111063.8|111088.8|111063.8|111093|111068|111086|111061|13
1740150990000|2025-02-21 15:16:30|111090.2|111065.2|111089.2|111064.2|111094.7|111069.7|111085.3|111060.3|26
1740151000000|2025-02-21 15:16:40|111088.3|111063.3|111090.5|111065.5|111091.3|111066.3|111080.8|111055.8|33
1740151010000|2025-02-21 15:16:50|111091.3|111066.3|111093.4|111068.4|111098.2|111073.2|111091|111066|30
1740151020000|2025-02-21 15:17:00|111092.9|111067.9|111110.8|111085.8|111114.5|111089.5|111091.2|111066.2|37
1740151030000|2025-02-21 15:17:10|111110|111085|111120.1|111070.1|111120.1|111085.6|111100|111070.1|31
1740151040000|2025-02-21 15:17:20|111121.2|111071.2|111103|111078|111124.7|111081.8|111099.7|111067.9|30
1740151050000|2025-02-21 15:17:30|111101.1|111076.1|111097.8|111072.8|111101.7|111076.7|111089.9|111064.9|40
1740151060000|2025-02-21 15:17:40|111100.2|111075.2|111095.8|111070.8|111100.2|111075.2|111092.6|111067.6|35
1740151070000|2025-02-21 15:17:50|111095.9|111070.9|111079.6|111054.6|111098.7|111073.7|111076.3|111051.3|30
1740151080000|2025-02-21 15:18:00|111081.3|111056.3|111069.4|111044.4|111081.9|111056.9|111064.5|111039.5|34
1740151090000|2025-02-21 15:18:10|111070.2|111045.2|111076.6|111051.6|111080.9|111055.9|111070.2|111045.2|30
1740151100000|2025-02-21 15:18:20|111077.4|111052.4|111085.7|111060.7|111087.8|111062.8|111077.4|111052.4|34
1740151110000|2025-02-21 15:18:30|111089.3|111064.3|111100|111075|111105.5|111080.5|111087.5|111062.5|44
1740151120000|2025-02-21 15:18:40|111099.8|111074.8|111098.5|111073.5|111103.7|111078.7|111097.7|111072.7|29
1740151130000|2025-02-21 15:18:50|111098.2|111073.2|111092.9|111067.9|111098.2|111073.2|111090.5|111065.5|19
1740151140000|2025-02-21 15:19:00|111093.6|111068.6|111071.5|111046.5|111093.7|111068.7|111071.5|111046.5|23
1740151150000|2025-02-21 15:19:10|111073|111048|111080.4|111055.4|111085.6|111060.6|111072.8|111047.8|27
1740151160000|2025-02-21 15:19:20|111079.1|111054.1|111083|111058|111083|111058|111072.9|111047.9|26
1740151170000|2025-02-21 15:19:30|111081.7|111056.7|111086|111061|111090.9|111065.9|111081.7|111056.7|29
1740151180000|2025-02-21 15:19:40|111087.1|111062.1|111104.4|111079.4|111104.4|111079.4|111086.1|111061.1|34
1740151190000|2025-02-21 15:19:50|111103.4|111078.4|111100.4|111075.4|111105.7|111080.7|111098.5|111073.5|40
1740151200000|2025-02-21 15:20:00|111101.4|111076.4|111101|111076|111104|111079|111101|111076|10
1740151210000|2025-02-21 15:20:10|111104.6|111079.6|111111.8|111086.8|111133.2|111094.9|111104.6|111074.1|37
1740151220000|2025-02-21 15:20:20|111110.7|111085.7|111111.4|111086.4|111117.6|111092.6|111103|111078|30
1740151230000|2025-02-21 15:20:30|111110.6|111085.6|111118.7|111093.7|111121.8|111096.8|111104.1|111079.1|34
1740151240000|2025-02-21 15:20:40|111118.5|111093.5|111120.9|111095.9|111125.9|111100.9|111118.5|111093.5|29
1740151250000|2025-02-21 15:20:50|111121.5|111096.5|111116.1|111091.1|111121.5|111096.5|111112.2|111087.2|35
1740151260000|2025-02-21 15:21:00|111117.8|111092.8|111134.3|111109.3|111134.8|111109.8|111114.3|111089.3|38
1740151270000|2025-02-21 15:21:10|111134.5|111109.5|111126.4|111101.4|111137.1|111112.1|111126.1|111101.1|24
1740151280000|2025-02-21 15:21:20|111127.1|111102.1|111128.7|111103.7|111131.1|111106.1|111124.7|111099.7|23
1740151290000|2025-02-21 15:21:30|111129.6|111104.6|111125|111100|111136.6|111111.6|111122.8|111097.8|31
1740151300000|2025-02-21 15:21:40|111124.1|111099.1|111122.5|111097.5|111125.3|111100.3|111122|111097|23
1740151310000|2025-02-21 15:21:50|111123.4|111098.4|111132.3|111107.3|111138.7|111113.7|111123.4|111098.4|31
1740151320000|2025-02-21 15:22:00|111133.3|111108.3|111137.1|111112.1|111139.3|111114.3|111133.3|111108.3|12
1740151330000|2025-02-21 15:22:10|111136.1|111111.1|111134.6|111109.6|111137.6|111112.6|111128.4|111103.4|29
1740151340000|2025-02-21 15:22:20|111135.7|111110.7|111132.4|111107.4|111146.8|111121.8|111130.1|111105.1|46
1740151350000|2025-02-21 15:22:30|111133.5|111108.5|111134|111109|111134|111109|111130.9|111105.9|19
1740151360000|2025-02-21 15:22:40|111132.9|111107.9|111142|111117|111142|111117|111129.8|111104.8|30
1740151370000|2025-02-21 15:22:50|111141.6|111116.6|111143|111118|111143.6|111118.6|111139.8|111114.8|31
1740151380000|2025-02-21 15:23:00|111143.6|111118.6|111155.3|111130.3|111167.2|111142.2|111143.6|111118.6|46
1740151390000|2025-02-21 15:23:10|111153.8|111128.8|111143.2|111118.2|111161.4|111136.4|111143|111118|37
1740151400000|2025-02-21 15:23:20|111144|111119|111133.8|111108.8|111144|111119|111129|111104|32
1740151410000|2025-02-21 15:23:30|111134.7|111109.7|111148.4|111123.4|111149.7|111124.7|111133.8|111108.8|28
1740151420000|2025-02-21 15:23:40|111147.4|111122.4|111161.7|111136.7|111167.4|111142.4|111146.2|111121.2|49
1740151430000|2025-02-21 15:23:50|111164.6|111139.6|111162.9|111137.9|111170.2|111145.2|111161.7|111136.7|40
1740151440000|2025-02-21 15:24:00|111161.9|111136.9|111158.4|111133.4|111165.8|111140.8|111157.7|111132.7|38
1740151450000|2025-02-21 15:24:10|111159.7|111134.7|111161|111136|111164.4|111139.4|111154.9|111129.9|42
1740151460000|2025-02-21 15:24:20|111160.4|111135.4|111166.2|111141.2|111168.3|111143.3|111160.4|111135.4|19
1740151470000|2025-02-21 15:24:30|111167|111142|111182.8|111157.8|111188|111163|111167|111142|35
1740151480000|2025-02-21 15:24:40|111183.9|111158.9|111181.1|111156.1|111189.2|111164.2|111180.8|111155.8|32
1740151490000|2025-02-21 15:24:50|111182.2|111157.2|111199.2|111174.2|111208.3|111183.3|111182.2|111157.2|38
1740151500000|2025-02-21 15:25:00|111198.2|111173.2|111189.5|111164.5|111198.2|111173.2|111185.3|111160.3|48
1740151510000|2025-02-21 15:25:10|111188.3|111163.3|111167.6|111142.6|111189.5|111164.5|111166.6|111141.6|25
1740151520000|2025-02-21 15:25:20|111168.1|111143.1|111162.7|111137.7|111169.8|111144.8|111156|111131|29
1740151530000|2025-02-21 15:25:30|111161.5|111136.5|111149.9|111124.9|111168.1|111143.1|111149.9|111124.9|21
1740151540000|2025-02-21 15:25:40|111157.7|111132.7|111155.1|111130.1|111159.6|111134.6|111153.7|111128.7|22
1740151550000|2025-02-21 15:25:50|111156|111131|111167.6|111142.6|111168.7|111143.7|111151.8|111126.8|31
1740151560000|2025-02-21 15:26:00|111168.6|111143.6|111182.4|111157.4|111191.5|111166.5|111168.6|111143.6|32
1740151570000|2025-02-21 15:26:10|111181.1|111156.1|111168.9|111143.9|111186|111161|111168.6|111143.6|30
1740151580000|2025-02-21 15:26:20|111169.7|111144.7|111159|111134|111171.5|111146.5|111154|111129|40
1740151590000|2025-02-21 15:26:30|111158|111133|111164.6|111139.6|111166.6|111141.6|111158|111133|30
1740151600000|2025-02-21 15:26:40|111161.4|111136.4|111151.5|111126.5|111169.2|111144.2|111151.5|111126.5|34
1740151610000|2025-02-21 15:26:50|111146.5|111121.5|111141.2|111116.2|111148.3|111123.3|111138.3|111113.3|24
1740151620000|2025-02-21 15:27:00|111142.5|111117.5|111159.9|111134.9|111160.8|111135.8|111141.3|111116.3|43
1740151630000|2025-02-21 15:27:10|111159.1|111134.1|111151.7|111126.7|111160.3|111135.3|111145.5|111120.5|41
1740151640000|2025-02-21 15:27:20|111146.7|111121.7|111151.8|111126.8|111158.3|111133.3|111145.9|111120.9|39
1740151650000|2025-02-21 15:27:30|111151.9|111126.9|111164|111139|111165.4|111140.4|111151.9|111126.9|30
1740151660000|2025-02-21 15:27:40|111164.8|111139.8|111164.6|111139.6|111169.5|111144.5|111162.3|111137.3|21
1740151670000|2025-02-21 15:27:50|111165.2|111140.2|111180.4|111155.4|111184.9|111159.9|111164.6|111139.6|35
1740151680000|2025-02-21 15:28:00|111177.8|111152.8|111181.5|111156.5|111181.5|111156.5|111166.4|111141.4|39
1740151690000|2025-02-21 15:28:10|111180.7|111155.7|111178.9|111153.9|111180.7|111155.7|111175.9|111150.9|20
1740151700000|2025-02-21 15:28:20|111180.3|111155.3|111184.7|111159.7|111187.1|111162.1|111180|111155|19
1740151710000|2025-02-21 15:28:30|111185.7|111160.7|111178.3|111153.3|111189.5|111164.5|111175.3|111150.3|27
1740151720000|2025-02-21 15:28:40|111177.3|111152.3|111173|111148|111183.8|111158.8|111171.5|111146.5|32
1740151730000|2025-02-21 15:28:50|111174.4|111149.4|111184.4|111159.4|111186.5|111161.5|111174.4|111149.4|25
1740151740000|2025-02-21 15:29:00|111180.5|111155.5|111180.9|111155.9|111184.1|111159.1|111180.5|111155.5|17
1740151750000|2025-02-21 15:29:10|111182|111157|111175.1|111150.1|111182.6|111157.6|111175.1|111150.1|13
1740151760000|2025-02-21 15:29:20|111176.3|111151.3|111178.9|111153.9|111181.1|111156.1|111176.3|111151.3|8
1740151770000|2025-02-21 15:29:30|111179.9|111154.9|111177.7|111152.7|111189.4|111164.4|111177.7|111152.7|35
1740151780000|2025-02-21 15:29:40|111178.6|111153.6|111183.7|111158.7|111186.2|111161.2|111178.6|111153.6|9
1740151790000|2025-02-21 15:29:50|111184.7|111159.7|111199.2|111174.2|111199.2|111174.2|111184.2|111159.2|38
1740151800000|2025-02-21 15:30:00|111195.8|111170.8|111192.7|111167.7|111200.6|111175.6|111192.4|111167.4|27
1740151810000|2025-02-21 15:30:10|111192.2|111167.2|111190.1|111165.1|111195.3|111170.3|111187.8|111162.8|34
1740151820000|2025-02-21 15:30:20|111190.6|111165.6|111193.6|111168.6|111195.4|111170.4|111188.8|111163.8|25
1740151830000|2025-02-21 15:30:30|111195|111170|111178.9|111153.9|111197|111172|111178.9|111153.9|28
1740151840000|2025-02-21 15:30:40|111175.4|111150.4|111169|111144|111176.2|111151.2|111169|111144|29
1740151850000|2025-02-21 15:30:50|111167.9|111142.9|111168.5|111143.5|111169.2|111144.2|111163.4|111138.4|19
1740151860000|2025-02-21 15:31:00|111169.5|111144.5|111169.5|111144.5|111174.4|111149.4|111167.5|111142.5|10
1740151870000|2025-02-21 15:31:10|111168.6|111143.6|111165.4|111140.4|111177.7|111152.7|111164.6|111139.6|27
1740151880000|2025-02-21 15:31:20|111166.5|111141.5|111165.4|111140.4|111167.4|111142.4|111155.2|111130.2|41
1740151890000|2025-02-21 15:31:30|111166.6|111141.6|111171.8|111146.8|111175.7|111150.7|111164|111139|29
1740151900000|2025-02-21 15:31:40|111172.8|111147.8|111174.3|111149.3|111186.2|111161.2|111171.4|111146.4|29
1740151910000|2025-02-21 15:31:50|111176|111151|111164.6|111139.6|111176|111151|111163.5|111138.5|23
1740151920000|2025-02-21 15:32:00|111165.1|111140.1|111163.5|111138.5|111170|111145|111159.2|111134.2|30
1740151930000|2025-02-21 15:32:10|111165.4|111140.4|111166.3|111141.3|111168.2|111143.2|111163.4|111138.4|14
1740151940000|2025-02-21 15:32:20|111165.5|111140.5|111164|111139|111168|111143|111160.3|111135.3|32
1740151950000|2025-02-21 15:32:30|111164.9|111139.9|111162.8|111137.8|111165.3|111140.3|111159.5|111134.5|12
1740151960000|2025-02-21 15:32:40|111163.6|111138.6|111168.4|111143.4|111168.9|111143.9|111163.6|111138.6|14
1740151970000|2025-02-21 15:32:50|111168.2|111143.2|111162.2|111137.2|111168.2|111143.2|111155.8|111130.8|19
1740151980000|2025-02-21 15:33:00|111163|111138|111161.7|111136.7|111168|111143|111156.5|111131.5|19
1740151990000|2025-02-21 15:33:10|111162.8|111137.8|111156.5|111131.5|111162.8|111137.8|111154|111129|19
1740152000000|2025-02-21 15:33:20|111155.6|111130.6|111159|111134|111160.2|111135.2|111153.6|111128.6|25
1740152010000|2025-02-21 15:33:30|111160.6|111135.6|111164.9|111139.9|111171.4|111146.4|111160.6|111135.6|18
1740152020000|2025-02-21 15:33:40|111163.7|111138.7|111159|111134|111163.7|111138.7|111154.7|111129.7|22
1740152030000|2025-02-21 15:33:50|111159.1|111134.1|111158.1|111133.1|111162.8|111137.8|111158.1|111133.1|25
1740152040000|2025-02-21 15:34:00|111159.1|111134.1|111166.6|111141.6|111168.9|111143.9|111159.1|111134.1|23
1740152050000|2025-02-21 15:34:10|111165.8|111140.8|111168.4|111143.4|111174.7|111149.7|111163.5|111138.5|33
1740152060000|2025-02-21 15:34:20|111167.2|111142.2|111172.8|111147.8|111172.8|111147.8|111167.2|111142.2|7
1740152070000|2025-02-21 15:34:30|111174.2|111149.2|111172.6|111147.6|111175.2|111150.2|111169.6|111144.6|22
1740152080000|2025-02-21 15:34:40|111175.3|111150.3|111165.1|111140.1|111175.3|111150.3|111164.8|111139.8|20
1740152090000|2025-02-21 15:34:50|111166.2|111141.2|111163|111138|111168.6|111143.6|111163|111138|16
1740152100000|2025-02-21 15:35:00|111164|111139|111160.9|111135.9|111164|111139|111153.1|111128.1|23
1740152110000|2025-02-21 15:35:10|111159.7|111134.7|111156.5|111131.5|111162.1|111137.1|111154.3|111129.3|29
1740152120000|2025-02-21 15:35:20|111157.5|111132.5|111153.1|111128.1|111159.6|111134.6|111150.7|111125.7|19
1740152130000|2025-02-21 15:35:30|111151|111126|111159.9|111134.9|111159.9|111134.9|111150.1|111125.1|18
1740152140000|2025-02-21 15:35:40|111160.1|111135.1|111154.4|111129.4|111160.1|111135.1|111151|111126|23
1740152150000|2025-02-21 15:35:50|111154.2|111129.2|111148.5|111123.5|111158.9|111133.9|111148.5|111123.5|39
1740152160000|2025-02-21 15:36:00|111147.6|111122.6|111147|111122|111150.7|111125.7|111144.1|111119.1|27
1740152170000|2025-02-21 15:36:10|111148|111123|111152.8|111127.8|111152.8|111127.8|111146.3|111121.3|31
1740152180000|2025-02-21 15:36:20|111150|111125|111153.9|111128.9|111156.6|111131.6|111149.3|111124.3|14
1740152190000|2025-02-21 15:36:30|111155.9|111130.9|111161.5|111136.5|111161.9|111136.9|111149.2|111124.2|22
1740152200000|2025-02-21 15:36:40|111160.6|111135.6|111174.4|111149.4|111174.9|111149.9|111159.9|111134.9|31
1740152210000|2025-02-21 15:36:50|111172.7|111147.7|111174.2|111149.2|111175.4|111150.4|111171.4|111146.4|13
1740152220000|2025-02-21 15:37:00|111173.7|111148.7|111194.5|111169.5|111195.3|111170.3|111173.7|111148.7|34
1740152230000|2025-02-21 15:37:10|111193.4|111168.4|111188.3|111163.3|111193.4|111168.4|111185.3|111160.3|27
1740152240000|2025-02-21 15:37:20|111189|111164|111187.4|111162.4|111192.2|111167.2|111185|111160|30
1740152250000|2025-02-21 15:37:30|111188.6|111163.6|111201.4|111176.4|111202.7|111177.7|111184.7|111159.7|39
1740152260000|2025-02-21 15:37:40|111201.7|111176.7|111196.2|111171.2|111212.5|111187.5|111195.6|111170.6|42
1740152270000|2025-02-21 15:37:50|111196.9|111171.9|111192.2|111167.2|111197.5|111172.5|111188.2|111163.2|43
1740152280000|2025-02-21 15:38:00|111192.9|111167.9|111191.3|111166.3|111200.6|111175.6|111189.9|111164.9|30
1740152290000|2025-02-21 15:38:10|111192.3|111167.3|111182.2|111157.2|111192.3|111167.3|111180.1|111155.1|42
1740152300000|2025-02-21 15:38:20|111179.4|111154.4|111177.7|111152.7|111181.8|111156.8|111175.7|111150.7|39
1740152310000|2025-02-21 15:38:30|111179.3|111154.3|111182.2|111157.2|111182.9|111157.9|111176.3|111151.3|41
1740152320000|2025-02-21 15:38:40|111181.6|111156.6|111183.4|111158.4|111184|111159|111178.7|111153.7|13
1740152330000|2025-02-21 15:38:50|111184|111159|111202.4|111177.4|111203|111178|111182.2|111157.2|44
1740152340000|2025-02-21 15:39:00|111203.2|111178.2|111208.1|111183.1|111212.1|111187.1|111201|111176|39
1740152350000|2025-02-21 15:39:10|111209.2|111184.2|111208.2|111183.2|111210.4|111185.4|111206.4|111181.4|19
1740152360000|2025-02-21 15:39:20|111206.4|111181.4|111206.8|111181.8|111211.1|111186.1|111205.6|111180.6|31
1740152370000|2025-02-21 15:39:30|111205.6|111180.6|111198.2|111173.2|111205.7|111180.7|111196.1|111171.1|38
1740152380000|2025-02-21 15:39:40|111199.1|111174.1|111208|111183|111208.9|111183.9|111198.2|111173.2|24
1740152390000|2025-02-21 15:39:50|111206.9|111181.9|111220.4|111195.4|111224.4|111199.4|111206.3|111181.3|36
1740152400000|2025-02-21 15:40:00|111221.4|111196.4|111211.8|111186.8|111221.4|111196.4|111208|111183|42
1740152410000|2025-02-21 15:40:10|111211.3|111186.3|111213.7|111188.7|111214.6|111189.6|111207.3|111182.3|18
1740152420000|2025-02-21 15:40:20|111213.2|111188.2|111208.6|111183.6|111213.7|111188.7|111198.4|111173.4|36
1740152430000|2025-02-21 15:40:30|111210.2|111185.2|111214|111189|111215.5|111190.5|111208.1|111183.1|45
1740152440000|2025-02-21 15:40:40|111215.7|111190.7|111211.9|111186.9|111218.8|111193.8|111210.5|111185.5|37
1740152450000|2025-02-21 15:40:50|111210|111185|111201.8|111176.8|111211.2|111186.2|111197.4|111172.4|48
1740152460000|2025-02-21 15:41:00|111202.8|111177.8|111203.2|111178.2|111208.5|111183.5|111199.3|111174.3|33
1740152470000|2025-02-21 15:41:10|111203.3|111178.3|111203.2|111178.2|111205.8|111180.8|111200.4|111175.4|35
1740152480000|2025-02-21 15:41:20|111202.1|111177.1|111206.5|111181.5|111208.4|111183.4|111202.1|111177.1|23
1740152490000|2025-02-21 15:41:30|111204.5|111179.5|111199.9|111174.9|111207|111182|111198.8|111173.8|37
1740152500000|2025-02-21 15:41:40|111202.2|111177.2|111191.9|111166.9|111202.2|111177.2|111190.4|111165.4|46
1740152510000|2025-02-21 15:41:50|111194.8|111169.8|111188.1|111163.1|111197.8|111172.8|111186.4|111161.4|33
1740152520000|2025-02-21 15:42:00|111186.6|111161.6|111199.6|111174.6|111200.5|111175.5|111184.8|111159.8|28
1740152530000|2025-02-21 15:42:10|111200.9|111175.9|111201.3|111176.3|111201.5|111176.5|111197.1|111172.1|24
1740152540000|2025-02-21 15:42:20|111200.3|111175.3|111200.4|111175.4|111202.7|111177.7|111199.5|111174.5|14
1740152550000|2025-02-21 15:42:30|111201.4|111176.4|111204.7|111179.7|111204.7|111179.7|111201.4|111176.4|17
1740152560000|2025-02-21 15:42:40|111206.9|111181.9|111217.2|111192.2|111222|111197|111203.6|111178.6|40
1740152570000|2025-02-21 15:42:50|111219.7|111194.7|111215|111190|111219.7|111194.7|111206.8|111181.8|34
1740152580000|2025-02-21 15:43:00|111216.2|111191.2|111209.6|111184.6|111216.8|111191.8|111207|111182|24
1740152590000|2025-02-21 15:43:10|111208.6|111183.6|111213.9|111188.9|111214.3|111189.3|111203.3|111178.3|18
1740152600000|2025-02-21 15:43:20|111215|111190|111212.7|111187.7|111218.6|111193.6|111212.7|111187.7|18
1740152610000|2025-02-21 15:43:30|111213.6|111188.6|111214.8|111189.8|111222.9|111197.9|111213.6|111188.6|25
1740152620000|2025-02-21 15:43:40|111214.2|111189.2|111222.2|111197.2|111222.2|111197.2|111214.2|111189.2|23
1740152630000|2025-02-21 15:43:50|111223.2|111198.2|111218.4|111193.4|111223.2|111198.2|111215.5|111190.5|36
1740152640000|2025-02-21 15:44:00|111217.2|111192.2|111228.2|111203.2|111229.2|111204.2|111213.4|111188.4|36
1740152650000|2025-02-21 15:44:10|111227.2|111202.2|111222.9|111197.9|111227.2|111202.2|111215|111190|41
1740152660000|2025-02-21 15:44:20|111223.9|111198.9|111216.9|111191.9|111226.5|111201.5|111215.2|111190.2|30
1740152670000|2025-02-21 15:44:30|111215.2|111190.2|111223|111198|111224.3|111199.3|111215.2|111190.2|30
1740152680000|2025-02-21 15:44:40|111224.3|111199.3|111230.3|111205.3|111231.8|111206.8|111222.8|111197.8|35
1740152690000|2025-02-21 15:44:50|111229.1|111204.1|111230.2|111205.2|111231.4|111206.4|111228.6|111203.6|11
1740152700000|2025-02-21 15:45:00|111229.1|111204.1|111225.9|111200.9|111230.4|111205.4|111224.2|111199.2|26
1740152710000|2025-02-21 15:45:10|111224.2|111199.2|111219.3|111194.3|111224.2|111199.2|111215.5|111190.5|24
1740152720000|2025-02-21 15:45:20|111216.8|111191.8|111215.6|111190.6|111219|111194|111210.7|111185.7|27
1740152730000|2025-02-21 15:45:30|111215.1|111190.1|111198.2|111173.2|111215.6|111190.6|111197.7|111172.7|29
1740152740000|2025-02-21 15:45:40|111198.4|111173.4|111196.8|111171.8|111202.2|111177.2|111194.6|111169.6|26
1740152750000|2025-02-21 15:45:50|111194.6|111169.6|111192.8|111167.8|111195.5|111170.5|111190.4|111165.4|15
1740152760000|2025-02-21 15:46:00|111193.8|111168.8|111181.7|111156.7|111195.4|111170.4|111178.2|111153.2|31
1740152770000|2025-02-21 15:46:10|111181.5|111156.5|111186|111161|111187.5|111162.5|111178.6|111153.6|22
1740152780000|2025-02-21 15:46:20|111184.8|111159.8|111179.4|111154.4|111186.1|111161.1|111176.1|111151.1|30
1740152790000|2025-02-21 15:46:30|111181.8|111156.8|111181.1|111156.1|111185.1|111160.1|111178.7|111153.7|31
1740152800000|2025-02-21 15:46:40|111180.9|111155.9|111177.2|111152.2|111182|111157|111174.2|111149.2|14
1740152810000|2025-02-21 15:46:50|111176|111151|111183.6|111158.6|111183.6|111158.6|111175.6|111150.6|24
1740152820000|2025-02-21 15:47:00|111182.6|111157.6|111180.6|111155.6|111185.4|111160.4|111177.6|111152.6|34
1740152830000|2025-02-21 15:47:10|111180.9|111155.9|111181|111156|111185.3|111160.3|111180.9|111155.9|28
1740152840000|2025-02-21 15:47:20|111181.3|111156.3|111187.8|111162.8|111189.8|111164.8|111177.5|111152.5|48
1740152850000|2025-02-21 15:47:30|111187.1|111162.1|111203.7|111178.7|111203.7|111178.7|111186.2|111161.2|36
1740152860000|2025-02-21 15:47:40|111203.3|111178.3|111197.9|111172.9|111203.3|111178.3|111195.7|111170.7|18
1740152870000|2025-02-21 15:47:50|111197.2|111172.2|111199.1|111174.1|111201.6|111176.6|111194.5|111169.5|32
1740152880000|2025-02-21 15:48:00|111199.8|111174.8|111199.9|111174.9|111202|111177|111197.4|111172.4|40
1740152890000|2025-02-21 15:48:10|111197.9|111172.9|111201.6|111176.6|111201.7|111176.7|111197.9|111172.9|18
1740152900000|2025-02-21 15:48:20|111202.6|111177.6|111206.9|111181.9|111211|111186|111202.2|111177.2|41
1740152910000|2025-02-21 15:48:30|111209.7|111184.7|111237.2|111212.2|111241.5|111216.5|111206.1|111181.1|37
1740152920000|2025-02-21 15:48:40|111238.8|111213.8|111235.7|111210.7|111245.4|111220.4|111234|111209|31
1740152930000|2025-02-21 15:48:50|111234.7|111209.7|111230.4|111205.4|111234.7|111209.7|111229.2|111204.2|15
1740152940000|2025-02-21 15:49:00|111233.2|111208.2|111216.6|111191.6|111233.2|111208.2|111216.6|111191.6|29
1740152950000|2025-02-21 15:49:10|111217.8|111192.8|111218.2|111193.2|111225|111200|111215.6|111190.6|35
1740152960000|2025-02-21 15:49:20|111219|111194|111221.2|111196.2|111221.2|111196.2|111216|111191|19
1740152970000|2025-02-21 15:49:30|111222.5|111197.5|111226.1|111201.1|111231.9|111206.9|111222.5|111197.5|20
1740152980000|2025-02-21 15:49:40|111224.9|111199.9|111225.3|111200.3|111232.9|111207.9|111224.1|111199.1|16
1740152990000|2025-02-21 15:49:50|111226|111201|111225|111200|111226.8|111201.8|111224.8|111199.8|14
1740153000000|2025-02-21 15:50:00|111225.8|111200.8|111232.6|111207.6|111233.3|111208.3|111225|111200|20
1740153010000|2025-02-21 15:50:10|111233.8|111208.8|111223.8|111198.8|111233.8|111208.8|111222.4|111197.4|14
1740153020000|2025-02-21 15:50:20|111225|111200|111239.3|111214.3|111239.3|111214.3|111224.2|111199.2|25
1740153030000|2025-02-21 15:50:30|111240.4|111215.4|111246.5|111221.5|111247.4|111222.4|111240.4|111215.4|8
1740153040000|2025-02-21 15:50:40|111247.5|111222.5|111253.4|111228.4|111254.4|111229.4|111247.5|111222.5|8
1740153050000|2025-02-21 15:50:50|111255.2|111230.2|111246.8|111221.8|111256|111231|111246.3|111221.3|25
1740153060000|2025-02-21 15:51:00|111246.1|111221.1|111223.8|111198.8|111249|111224|111218.6|111193.6|36
1740153070000|2025-02-21 15:51:10|111223.7|111198.7|111223.5|111198.5|111224.3|111199.3|111218.1|111193.1|18
1740153080000|2025-02-21 15:51:20|111225|111200|111212.1|111187.1|111226|111201|111211.2|111186.2|17
1740153090000|2025-02-21 15:51:30|111212.9|111187.9|111210.8|111185.8|111217.6|111192.6|111208.9|111183.9|23
1740153100000|2025-02-21 15:51:40|111208.2|111183.2|111205.2|111180.2|111214.7|111189.7|111201.7|111176.7|24
1740153110000|2025-02-21 15:51:50|111209.3|111184.3|111215.7|111190.7|111227.2|111202.2|111209.3|111184.3|28
1740153120000|2025-02-21 15:52:00|111217.1|111192.1|111226.8|111201.8|111227.8|111202.8|111216.1|111191.1|15
1740153130000|2025-02-21 15:52:10|111225.7|111200.7|111225.9|111200.9|111228.8|111203.8|111224.3|111199.3|21
1740153140000|2025-02-21 15:52:20|111224.6|111199.6|111217.2|111192.2|111224.6|111199.6|111210.1|111185.1|34
1740153150000|2025-02-21 15:52:30|111217.6|111192.6|111212.4|111187.4|111219.4|111194.4|111210.5|111185.5|23
1740153160000|2025-02-21 15:52:40|111213.1|111188.1|111214.7|111189.7|111214.8|111189.8|111210.5|111185.5|24
1740153170000|2025-02-21 15:52:50|111214.5|111189.5|111202|111177|111220.8|111195.8|111202|111177|41
1740153180000|2025-02-21 15:53:00|111202.8|111177.8|111202.9|111177.9|111204.5|111179.5|111199.9|111174.9|41
1740153190000|2025-02-21 15:53:10|111204|111179|111193.7|111168.7|111204|111179|111190.8|111165.8|45
1740153200000|2025-02-21 15:53:20|111196.8|111171.8|111192.8|111167.8|111199.7|111174.7|111191.1|111166.1|26
1740153210000|2025-02-21 15:53:30|111192.6|111167.6|111186.4|111161.4|111192.7|111167.7|111185.9|111160.9|29
1740153220000|2025-02-21 15:53:40|111188.5|111163.5|111193.9|111168.9|111195.8|111170.8|111188.5|111163.5|25
1740153230000|2025-02-21 15:53:50|111192.9|111167.9|111185.9|111160.9|111193.9|111168.9|111183.6|111158.6|29
1740153240000|2025-02-21 15:54:00|111187.2|111162.2|111187.7|111162.7|111187.7|111162.7|111185.8|111160.8|13
1740153250000|2025-02-21 15:54:10|111186|111161|111196.9|111171.9|111198.3|111173.3|111186|111161|21
1740153260000|2025-02-21 15:54:20|111196|111171|111199.7|111174.7|111207.3|111182.3|111193|111168|37
1740153270000|2025-02-21 15:54:30|111198.7|111173.7|111197.4|111172.4|111200.4|111175.4|111195|111170|30
1740153280000|2025-02-21 15:54:40|111199.1|111174.1|111205.3|111180.3|111208.8|111183.8|111199.1|111174.1|32
1740153290000|2025-02-21 15:54:50|111203.1|111178.1|111208.1|111183.1|111211.2|111186.2|111198.5|111173.5|34
1740153300000|2025-02-21 15:55:00|111210.8|111185.8|111211.2|111186.2|111214.7|111189.7|111208.5|111183.5|39
1740153310000|2025-02-21 15:55:10|111212.2|111187.2|111214.8|111189.8|111220.1|111195.1|111212.1|111187.1|28
1740153320000|2025-02-21 15:55:20|111215.5|111190.5|111217.2|111192.2|111223.8|111198.8|111214.8|111189.8|53
1740153330000|2025-02-21 15:55:30|111215.8|111190.8|111215|111190|111220.6|111195.6|111210.8|111185.8|43
1740153340000|2025-02-21 15:55:40|111213.9|111188.9|111215.5|111190.5|111220.1|111195.1|111212.9|111187.9|44
1740153350000|2025-02-21 15:55:50|111214.6|111189.6|111203.2|111178.2|111216.6|111191.6|111201.9|111176.9|39
1740153360000|2025-02-21 15:56:00|111202.1|111177.1|111215.2|111190.2|111217.8|111192.8|111196.2|111171.2|43
1740153370000|2025-02-21 15:56:10|111214.2|111189.2|111208.4|111183.4|111216|111191|111206.2|111181.2|49
1740153380000|2025-02-21 15:56:20|111207.7|111182.7|111195.9|111170.9|111208.7|111183.7|111190.5|111165.5|59
1740153390000|2025-02-21 15:56:30|111195|111170|111207.6|111182.6|111207.6|111182.6|111193.4|111168.4|48
1740153400000|2025-02-21 15:56:40|111206.4|111181.4|111222.2|111197.2|111222.2|111197.2|111203.6|111178.6|50
1740153410000|2025-02-21 15:56:50|111219.2|111194.2|111222.8|111197.8|111224.9|111199.9|111218|111193|34
1740153420000|2025-02-21 15:57:00|111221.9|111196.9|111225.4|111200.4|111227.2|111202.2|111220.7|111195.7|28
1740153430000|2025-02-21 15:57:10|111225.1|111200.1|111225.2|111200.2|111226.8|111201.8|111224.2|111199.2|14
1740153440000|2025-02-21 15:57:20|111224.5|111199.5|111232.1|111207.1|111237.2|111212.2|111223.6|111198.6|27
1740153450000|2025-02-21 15:57:30|111230.4|111205.4|111230.1|111205.1|111239.2|111214.2|111222.3|111197.3|39
1740153460000|2025-02-21 15:57:40|111231.2|111206.2|111225.6|111200.6|111239.2|111214.2|111221.5|111196.5|22
1740153470000|2025-02-21 15:57:50|111223.2|111198.2|111227.4|111202.4|111232.2|111207.2|111221.6|111196.6|31
1740153480000|2025-02-21 15:58:00|111226|111201|111226.8|111201.8|111228.8|111203.8|111220|111195|37
1740153490000|2025-02-21 15:58:10|111227.7|111202.7|111227.6|111202.6|111230.4|111205.4|111225.3|111200.3|22
1740153500000|2025-02-21 15:58:20|111225.9|111200.9|111236.3|111211.3|111237.1|111212.1|111225.9|111200.9|28
1740153510000|2025-02-21 15:58:30|111232|111207|111232.9|111207.9|111233.8|111208.8|111229.3|111204.3|26
1740153520000|2025-02-21 15:58:40|111232|111207|111231.1|111206.1|111235.6|111210.6|111225.4|111200.4|25
1740153530000|2025-02-21 15:58:50|111231.6|111206.6|111235.8|111210.8|111237.1|111212.1|111227.6|111202.6|46
1740153540000|2025-02-21 15:59:00|111234.7|111209.7|111229.3|111204.3|111236.3|111211.3|111225.9|111200.9|39
1740153550000|2025-02-21 15:59:10|111229.2|111204.2|111225.5|111200.5|111233.5|111208.5|111225.5|111200.5|32
1740153560000|2025-02-21 15:59:20|111225.9|111200.9|111228.9|111203.9|111237.3|111212.3|111225.2|111200.2|23
1740153570000|2025-02-21 15:59:30|111226.6|111201.6|111232|111207|111233.8|111208.8|111226.6|111201.6|22
1740153580000|2025-02-21 15:59:40|111233.3|111208.3|111235|111210|111236.1|111211.1|111224.4|111199.4|35
1740153590000|2025-02-21 15:59:50|111233.1|111208.1|111240.2|111215.2|111240.2|111215.2|111233.1|111208.1|27
1740153600000|2025-02-21 16:00:00|111241.9|111216.9|111232.1|111207.1|111241.9|111216.9|111226.8|111201.8|33
1740153610000|2025-02-21 16:00:10|111231.2|111206.2|111224|111199|111238.3|111213.3|111222.6|111197.6|26
1740153620000|2025-02-21 16:00:20|111225|111200|111214.2|111189.2|111231.9|111206.9|111213.6|111188.6|29
1740153630000|2025-02-21 16:00:30|111213.1|111188.1|111201.5|111176.5|111213.1|111188.1|111200.8|111175.8|37
1740153640000|2025-02-21 16:00:40|111200.8|111175.8|111195.9|111170.9|111203|111178|111193.1|111168.1|27
1740153650000|2025-02-21 16:00:50|111195.3|111170.3|111193.9|111168.9|111196|111171|111181.5|111156.5|50
1740153660000|2025-02-21 16:01:00|111195.7|111170.7|111194.5|111169.5|111200.2|111175.2|111193.3|111168.3|41
1740153670000|2025-02-21 16:01:10|111196.8|111171.8|111212.1|111187.1|111212.9|111187.9|111194.5|111169.5|40
1740153680000|2025-02-21 16:01:20|111211|111186|111214.8|111189.8|111220.7|111195.7|111211|111186|26
1740153690000|2025-02-21 16:01:30|111216|111191|111220|111195|111220.6|111195.6|111213.2|111188.2|25
1740153700000|2025-02-21 16:01:40|111221.2|111196.2|111230.7|111205.7|111231.5|111206.5|111221.2|111196.2|23
1740153710000|2025-02-21 16:01:50|111229.5|111204.5|111220.4|111195.4|111238.5|111213.5|111218.4|111193.4|52
1740153720000|2025-02-21 16:02:00|111220.3|111195.3|111213.3|111188.3|111222.4|111197.4|111211.9|111186.9|30
1740153730000|2025-02-21 16:02:10|111215.1|111190.1|111213.4|111188.4|111219.9|111194.9|111210.9|111185.9|48
1740153740000|2025-02-21 16:02:20|111213.1|111188.1|111225|111200|111225|111200|111210.2|111185.2|35
1740153750000|2025-02-21 16:02:30|111224.2|111199.2|111227.4|111202.4|111231.2|111206.2|111222.2|111197.2|28
1740153760000|2025-02-21 16:02:40|111227.2|111202.2|111236.4|111211.4|111238.6|111213.6|111227.2|111202.2|29
1740153770000|2025-02-21 16:02:50|111237.6|111212.6|111240|111215|111248|111223|111237.2|111212.2|36
1740153780000|2025-02-21 16:03:00|111240.5|111215.5|111231.8|111206.8|111240.5|111215.5|111228.6|111203.6|39
1740153790000|2025-02-21 16:03:10|111232.3|111207.3|111241.7|111216.7|111242.4|111217.4|111229.1|111204.1|16
1740153800000|2025-02-21 16:03:20|111240.3|111215.3|111245.3|111220.3|111245.3|111220.3|111239.3|111214.3|33
1740153810000|2025-02-21 16:03:30|111244.5|111219.5|111240.3|111215.3|111244.5|111219.5|111240.2|111215.2|30
1740153820000|2025-02-21 16:03:40|111243|111218|111237.3|111212.3|111245.1|111220.1|111237.3|111212.3|17
1740153830000|2025-02-21 16:03:50|111238.2|111213.2|111244.4|111219.4|111244.9|111219.9|111238.2|111213.2|22
1740153840000|2025-02-21 16:04:00|111244.9|111219.9|111252.6|111227.6|111254.8|111229.8|111244.4|111219.4|25
1740153850000|2025-02-21 16:04:10|111253.8|111228.8|111246.6|111221.6|111253.8|111228.8|111246.6|111221.6|12
1740153860000|2025-02-21 16:04:20|111243.5|111218.5|111240|111215|111247.7|111222.7|111236.3|111211.3|29
1740153870000|2025-02-21 16:04:30|111239.7|111214.7|111243.3|111218.3|111245|111220|111238.7|111213.7|19
1740153880000|2025-02-21 16:04:40|111243|111218|111236.8|111211.8|111243.3|111218.3|111236.6|111211.6|24
1740153890000|2025-02-21 16:04:50|111238.6|111213.6|111224.5|111199.5|111238.6|111213.6|111221.8|111196.8|21
1740153900000|2025-02-21 16:05:00|111224.7|111199.7|111233.2|111208.2|111233.7|111208.7|111217.1|111192.1|38
1740153910000|2025-02-21 16:05:10|111233.9|111208.9|111235.5|111210.5|111240.1|111215.1|111230.3|111205.3|42
1740153920000|2025-02-21 16:05:20|111236.5|111211.5|111226.1|111201.1|111236.5|111211.5|111224.7|111199.7|34
1740153930000|2025-02-21 16:05:30|111226.8|111201.8|111232.6|111207.6|111233.3|111208.3|111225.9|111200.9|29
1740153940000|2025-02-21 16:05:40|111231.8|111206.8|111229|111204|111231.8|111206.8|111226.4|111201.4|20
1740153950000|2025-02-21 16:05:50|111221|111196|111223.1|111198.1|111224.1|111199.1|111218.4|111193.4|28
1740153960000|2025-02-21 16:06:00|111221.8|111196.8|111222.6|111197.6|111223.6|111198.6|111218.6|111193.6|34
1740153970000|2025-02-21 16:06:10|111221.4|111196.4|111222|111197|111225.1|111200.1|111219.5|111194.5|19
1740153980000|2025-02-21 16:06:20|111221.2|111196.2|111222.1|111197.1|111227.1|111202.1|111220.2|111195.2|21
1740153990000|2025-02-21 16:06:30|111222.4|111197.4|111220.6|111195.6|111222.5|111197.5|111219.8|111194.8|16
1740154000000|2025-02-21 16:06:40|111222.6|111197.6|111225.2|111200.2|111229.2|111204.2|111218.3|111193.3|41
1740154010000|2025-02-21 16:06:50|111224.5|111199.5|111220.7|111195.7|111228|111203|111219.7|111194.7|44
1740154020000|2025-02-21 16:07:00|111221.7|111196.7|111219.4|111194.4|111226.5|111201.5|111219.4|111194.4|36
1740154030000|2025-02-21 16:07:10|111219.7|111194.7|111219.4|111194.4|111223.3|111198.3|111216|111191|25
1740154040000|2025-02-21 16:07:20|111220.9|111195.9|111209.2|111184.2|111221.4|111196.4|111209.2|111184.2|36
1740154050000|2025-02-21 16:07:30|111210.6|111185.6|111212.9|111187.9|111214.8|111189.8|111207.3|111182.3|33
1740154060000|2025-02-21 16:07:40|111209.7|111184.7|111213.6|111188.6|111215.1|111190.1|111209.7|111184.7|39
1740154070000|2025-02-21 16:07:50|111212.8|111187.8|111211.3|111186.3|111215.7|111190.7|111209.6|111184.6|30
1740154080000|2025-02-21 16:08:00|111209.5|111184.5|111208.7|111183.7|111212.3|111187.3|111206.8|111181.8|29
1740154090000|2025-02-21 16:08:10|111207.6|111182.6|111207.1|111182.1|111208.7|111183.7|111204|111179|20
1740154100000|2025-02-21 16:08:20|111205.4|111180.4|111209.3|111184.3|111210.8|111185.8|111203.9|111178.9|22
1740154110000|2025-02-21 16:08:30|111207.7|111182.7|111210.8|111185.8|111211.6|111186.6|111207.6|111182.6|38
1740154120000|2025-02-21 16:08:40|111209.9|111184.9|111213|111188|111215.3|111190.3|111209.9|111184.9|42
1740154130000|2025-02-21 16:08:50|111211.5|111186.5|111212.7|111187.7|111220.8|111195.8|111209.1|111184.1|39
1740154140000|2025-02-21 16:09:00|111212.6|111187.6|111210.4|111185.4|111212.9|111187.9|111208.3|111183.3|24
1740154150000|2025-02-21 16:09:10|111210.7|111185.7|111207.8|111182.8|111212.4|111187.4|111207.8|111182.8|26
1740154160000|2025-02-21 16:09:20|111210.3|111185.3|111209.8|111184.8|111211.1|111186.1|111207.8|111182.8|19
1740154170000|2025-02-21 16:09:30|111210.8|111185.8|111216.5|111191.5|111217.9|111192.9|111209|111184|17
1740154180000|2025-02-21 16:09:40|111217.6|111192.6|111220.6|111195.6|111224.3|111199.3|111215.5|111190.5|30
1740154190000|2025-02-21 16:09:50|111220.5|111195.5|111233.8|111208.8|111235.3|111210.3|111218.9|111193.9|31
1740154200000|2025-02-21 16:10:00|111234.1|111209.1|111228.6|111203.6|111236.5|111211.5|111224.4|111199.4|53
1740154210000|2025-02-21 16:10:10|111227.1|111202.1|111233.7|111208.7|111234.1|111209.1|111225.4|111200.4|24
1740154220000|2025-02-21 16:10:20|111236.8|111211.8|111239.9|111214.9|111242.1|111217.1|111234.1|111209.1|46
1740154230000|2025-02-21 16:10:30|111239.6|111214.6|111241.6|111216.6|111245.7|111220.7|111237.6|111212.6|30
1740154240000|2025-02-21 16:10:40|111241|111216|111239|111214|111244.7|111219.7|111234.8|111209.8|34
1740154250000|2025-02-21 16:10:50|111237.5|111212.5|111239.9|111214.9|111244.5|111219.5|111232.3|111207.3|34
1740154260000|2025-02-21 16:11:00|111240.7|111215.7|111239.4|111214.4|111241.4|111216.4|111235|111210|40
1740154270000|2025-02-21 16:11:10|111241.5|111216.5|111242.4|111217.4|111248|111223|111239|111214|33
1740154280000|2025-02-21 16:11:20|111243.2|111218.2|111243.1|111218.1|111243.2|111218.2|111234.8|111209.8|44
1740154290000|2025-02-21 16:11:30|111241.3|111216.3|111244|111219|111244.2|111219.2|111241.1|111216.1|19
1740154300000|2025-02-21 16:11:40|111243|111218|111242|111217|111249.3|111224.3|111238|111213|33
1740154310000|2025-02-21 16:11:50|111238.2|111213.2|111242.5|111217.5|111244.7|111219.7|111237.5|111212.5|31
1740154320000|2025-02-21 16:12:00|111241.3|111216.3|111240.5|111215.5|111242.1|111217.1|111236.8|111211.8|38
1740154330000|2025-02-21 16:12:10|111241.2|111216.2|111236.5|111211.5|111242|111217|111234.7|111209.7|48
1740154340000|2025-02-21 16:12:20|111238.1|111213.1|111244.1|111219.1|111244.4|111219.4|111237|111212|32
1740154350000|2025-02-21 16:12:30|111243.9|111218.9|111239.7|111214.7|111243.9|111218.9|111237.9|111212.9|24
1740154360000|2025-02-21 16:12:40|111239.4|111214.4|111240.3|111215.3|111242.8|111217.8|111236.3|111211.3|25
1740154370000|2025-02-21 16:12:50|111241.9|111216.9|111235.4|111210.4|111242|111217|111233.4|111208.4|49
1740154380000|2025-02-21 16:13:00|111236.9|111211.9|111236|111211|111238.4|111213.4|111234.6|111209.6|44
1740154390000|2025-02-21 16:13:10|111236.6|111211.6|111230.8|111205.8|111238.5|111213.5|111229.5|111204.5|35
1740154400000|2025-02-21 16:13:20|111231.8|111206.8|111236.9|111211.9|111238.4|111213.4|111230.8|111205.8|31
1740154410000|2025-02-21 16:13:30|111236.7|111211.7|111236.7|111211.7|111239.9|111214.9|111236.2|111211.2|33
1740154420000|2025-02-21 16:13:40|111238|111213|111238.7|111213.7|111244.8|111219.8|111238|111213|29
1740154430000|2025-02-21 16:13:50|111239.5|111214.5|111244.6|111219.6|111247.4|111222.4|111238.5|111213.5|19
1740154440000|2025-02-21 16:14:00|111243.8|111218.8|111243.1|111218.1|111243.8|111218.8|111241.4|111216.4|21
1740154450000|2025-02-21 16:14:10|111244.3|111219.3|111237.3|111212.3|111244.8|111219.8|111234.3|111209.3|20
1740154460000|2025-02-21 16:14:20|111236.5|111211.5|111243.6|111218.6|111245|111220|111234.4|111209.4|28
1740154470000|2025-02-21 16:14:30|111242.8|111217.8|111231.4|111206.4|111243.6|111218.6|111227.6|111202.6|18
1740154480000|2025-02-21 16:14:40|111233|111208|111233|111208|111233|111208|111231.8|111206.8|6
1740154490000|2025-02-21 16:14:50|111231.8|111206.8|111232.1|111207.1|111232.1|111207.1|111230.6|111205.6|5
1740154500000|2025-02-21 16:15:00|111230.8|111205.8|111237.8|111212.8|111239.7|111214.7|111229.9|111204.9|32
1740154510000|2025-02-21 16:15:10|111239.5|111214.5|111243.4|111218.4|111247.4|111222.4|111238.1|111213.1|41
1740154520000|2025-02-21 16:15:20|111242.1|111217.1|111237.4|111212.4|111246.5|111221.5|111236.5|111211.5|28
1740154530000|2025-02-21 16:15:30|111238.6|111213.6|111234|111209|111241.5|111216.5|111232|111207|20
1740154540000|2025-02-21 16:15:40|111232.5|111207.5|111233.1|111208.1|111237.2|111212.2|111223.8|111198.8|33
1740154550000|2025-02-21 16:15:50|111235.3|111210.3|111238.2|111213.2|111240.5|111215.5|111231.3|111206.3|24
1740154560000|2025-02-21 16:16:00|111235.7|111210.7|111236.6|111211.6|111239.3|111214.3|111235.2|111210.2|27
1740154570000|2025-02-21 16:16:10|111237.9|111212.9|111235.8|111210.8|111240.7|111215.7|111231.9|111206.9|44
1740154580000|2025-02-21 16:16:20|111233.9|111208.9|111233.4|111208.4|111235.3|111210.3|111231.3|111206.3|32
1740154590000|2025-02-21 16:16:30|111234.1|111209.1|111241.2|111216.2|111245.9|111220.9|111232.3|111207.3|36
1740154600000|2025-02-21 16:16:40|111243.6|111218.6|111240.9|111215.9|111244.8|111219.8|111240|111215|34
1740154610000|2025-02-21 16:16:50|111240|111215|111240.6|111215.6|111241.4|111216.4|111238.7|111213.7|19
1740154620000|2025-02-21 16:17:00|111241.4|111216.4|111238.8|111213.8|111242.7|111217.7|111237|111212|30
1740154630000|2025-02-21 16:17:10|111240.5|111215.5|111243.1|111218.1|111243.3|111218.3|111237.6|111212.6|29
1740154640000|2025-02-21 16:17:20|111241.8|111216.8|111239|111214|111241.8|111216.8|111236.3|111211.3|22
1740154650000|2025-02-21 16:17:30|111237|111212|111243.1|111218.1|111244.8|111219.8|111237|111212|25
1740154660000|2025-02-21 16:17:40|111241.9|111216.9|111245.8|111220.8|111245.8|111220.8|111238.6|111213.6|26
1740154670000|2025-02-21 16:17:50|111244.3|111219.3|111242.1|111217.1|111245.5|111220.5|111238.9|111213.9|33
1740154680000|2025-02-21 16:18:00|111241|111216|111236.8|111211.8|111245.4|111220.4|111232.6|111207.6|39
1740154690000|2025-02-21 16:18:10|111233.7|111208.7|111240.7|111215.7|111242.7|111217.7|111233.7|111208.7|28
1740154700000|2025-02-21 16:18:20|111241.7|111216.7|111239.8|111214.8|111242.2|111217.2|111238.9|111213.9|31
1740154710000|2025-02-21 16:18:30|111238.9|111213.9|111241.8|111216.8|111242.9|111217.9|111231.8|111206.8|35
1740154720000|2025-02-21 16:18:40|111240.9|111215.9|111234.9|111209.9|111243.1|111218.1|111233.6|111208.6|37
1740154730000|2025-02-21 16:18:50|111235.1|111210.1|111237.3|111212.3|111239.9|111214.9|111235.1|111210.1|19
1740154740000|2025-02-21 16:19:00|111236.4|111211.4|111237.9|111212.9|111239.8|111214.8|111230.6|111205.6|35
1740154750000|2025-02-21 16:19:10|111238|111213|111242.6|111217.6|111245.9|111220.9|111235.5|111210.5|34
1740154760000|2025-02-21 16:19:20|111241.6|111216.6|111240.3|111215.3|111245.7|111220.7|111239.6|111214.6|21
1740154770000|2025-02-21 16:19:30|111241.5|111216.5|111240.3|111215.3|111245.9|111220.9|111239.2|111214.2|27
1740154780000|2025-02-21 16:19:40|111241.3|111216.3|111244.8|111219.8|111246.6|111221.6|111240.7|111215.7|26
1740154790000|2025-02-21 16:19:50|111244.6|111219.6|111240.4|111215.4|111246.6|111221.6|111236.7|111211.7|43
1740154800000|2025-02-21 16:20:00|111239.7|111214.7|111239|111214|111240.9|111215.9|111238.3|111213.3|12
1740154810000|2025-02-21 16:20:10|111240.3|111215.3|111234.4|111209.4|111243.7|111218.7|111232.1|111207.1|34
1740154820000|2025-02-21 16:20:20|111232.4|111207.4|111228.5|111203.5|111232.8|111207.8|111227.3|111202.3|47
1740154830000|2025-02-21 16:20:30|111229.5|111204.5|111228.3|111203.3|111230.2|111205.2|111226.3|111201.3|21
1740154840000|2025-02-21 16:20:40|111229.3|111204.3|111236.1|111211.1|111236.3|111211.3|111225.9|111200.9|17
1740154850000|2025-02-21 16:20:50|111236.5|111211.5|111234.1|111209.1|111238.9|111213.9|111232.8|111207.8|44
1740154860000|2025-02-21 16:21:00|111232.5|111207.5|111232.6|111207.6|111235.5|111210.5|111230.2|111205.2|23
1740154870000|2025-02-21 16:21:10|111233.7|111208.7|111232.1|111207.1|111233.7|111208.7|111232.1|111207.1|8
1740154880000|2025-02-21 16:21:20|111230.9|111205.9|111228.6|111203.6|111232.1|111207.1|111227.4|111202.4|21
1740154890000|2025-02-21 16:21:30|111229.9|111204.9|111230.7|111205.7|111233|111208|111229.3|111204.3|34
1740154900000|2025-02-21 16:21:40|111229.5|111204.5|111234.5|111209.5|111239.8|111214.8|111228.8|111203.8|47
1740154910000|2025-02-21 16:21:50|111235.7|111210.7|111239.4|111214.4|111241.1|111216.1|111233|111208|34
1740154920000|2025-02-21 16:22:00|111236.4|111211.4|111236.1|111211.1|111237.7|111212.7|111233|111208|27
1740154930000|2025-02-21 16:22:10|111234.6|111209.6|111238.2|111213.2|111240.7|111215.7|111232.1|111207.1|44
1740154940000|2025-02-21 16:22:20|111239.3|111214.3|111240.7|111215.7|111246.6|111221.6|111238.2|111213.2|54
1740154950000|2025-02-21 16:22:30|111241.8|111216.8|111244.3|111219.3|111246.2|111221.2|111239.2|111214.2|46
1740154960000|2025-02-21 16:22:40|111245.3|111220.3|111245.7|111220.7|111248.6|111223.6|111241.3|111216.3|43
1740154970000|2025-02-21 16:22:50|111247.6|111222.6|111261.1|111236.1|111265.8|111240.8|111244.1|111219.1|49
1740154980000|2025-02-21 16:23:00|111259.9|111234.9|111263.2|111238.2|111264.2|111239.2|111255.7|111230.7|53
1740154990000|2025-02-21 16:23:10|111261.5|111236.5|111270|111245|111272.5|111247.5|111261.5|111236.5|43
1740155000000|2025-02-21 16:23:20|111269|111244|111266.4|111241.4|111272.5|111247.5|111262.8|111237.8|54
1740155010000|2025-02-21 16:23:30|111266.6|111241.6|111262.2|111237.2|111267.6|111242.6|111259.1|111234.1|52
1740155020000|2025-02-21 16:23:40|111264|111239|111259.3|111234.3|111264.6|111239.6|111255.9|111230.9|46
1740155030000|2025-02-21 16:23:50|111260.2|111235.2|111261.9|111236.9|111268.3|111243.3|111257.2|111232.2|57
1740155040000|2025-02-21 16:24:00|111262.9|111237.9|111258.8|111233.8|111267.6|111242.6|111258.4|111233.4|39
1740155050000|2025-02-21 16:24:10|111260.9|111235.9|111266.2|111241.2|111267.7|111242.7|111260.4|111235.4|40
1740155060000|2025-02-21 16:24:20|111262.9|111237.9|111264.7|111239.7|111269.9|111244.9|111262.9|111237.9|52
1740155070000|2025-02-21 16:24:30|111263.2|111238.2|111261.2|111236.2|111267.9|111242.9|111260.3|111235.3|51
1740155080000|2025-02-21 16:24:40|111259.8|111234.8|111267.3|111242.3|111268.9|111243.9|111259.8|111234.8|35
1740155090000|2025-02-21 16:24:50|111268.3|111243.3|111271.8|111246.8|111275|111250|111265.8|111240.8|53
1740155100000|2025-02-21 16:25:00|111269.9|111244.9|111276|111251|111276|111251|111268.4|111243.4|37
1740155110000|2025-02-21 16:25:10|111274.8|111249.8|111271.6|111246.6|111275.9|111250.9|111269.5|111244.5|43
1740155120000|2025-02-21 16:25:20|111270.2|111245.2|111273.3|111248.3|111273.7|111248.7|111269.6|111244.6|41
1740155130000|2025-02-21 16:25:30|111273.4|111248.4|111271.4|111246.4|111273.4|111248.4|111268.8|111243.8|29
1740155140000|2025-02-21 16:25:40|111272.9|111247.9|111271.4|111246.4|111273.6|111248.6|111268.6|111243.6|32
1740155150000|2025-02-21 16:25:50|111273.4|111248.4|111265.8|111240.8|111274.1|111249.1|111263.8|111238.8|43
1740155160000|2025-02-21 16:26:00|111267.3|111242.3|111266.9|111241.9|111271|111246|111265|111240|40
1740155170000|2025-02-21 16:26:10|111268.4|111243.4|111269.5|111244.5|111278.9|111253.9|111261.9|111236.9|45
1740155180000|2025-02-21 16:26:20|111268.3|111243.3|111271.1|111246.1|111272.8|111247.8|111265|111240|41
1740155190000|2025-02-21 16:26:30|111269.6|111244.6|111270.5|111245.5|111272.6|111247.6|111269|111244|28
1740155200000|2025-02-21 16:26:40|111269.6|111244.6|111262.4|111237.4|111270.8|111245.8|111257.1|111232.1|39
1740155210000|2025-02-21 16:26:50|111263.7|111238.7|111261.8|111236.8|111264.3|111239.3|111258.9|111233.9|49
1740155220000|2025-02-21 16:27:00|111263.6|111238.6|111258.1|111233.1|111270.8|111245.8|111258.1|111233.1|45
1740155230000|2025-02-21 16:27:10|111260.7|111235.7|111260.3|111235.3|111260.7|111235.7|111257.7|111232.7|15
1740155240000|2025-02-21 16:27:20|111261.1|111236.1|111263.2|111238.2|111272.5|111247.5|111260.2|111235.2|42
1740155250000|2025-02-21 16:27:30|111261.4|111236.4|111263.8|111238.8|111267.2|111242.2|111259.4|111234.4|43
1740155260000|2025-02-21 16:27:40|111264.4|111239.4|111267|111242|111269.4|111244.4|111262.6|111237.6|43
1740155270000|2025-02-21 16:27:50|111268.7|111243.7|111262.2|111237.2|111270.5|111245.5|111262.2|111237.2|33
1740155280000|2025-02-21 16:28:00|111261.4|111236.4|111254.4|111229.4|111262|111237|111253|111228|35
1740155290000|2025-02-21 16:28:10|111255.3|111230.3|111260.3|111235.3|111261.8|111236.8|111255.1|111230.1|22
1740155300000|2025-02-21 16:28:20|111261.1|111236.1|111262.1|111237.1|111265.4|111240.4|111253.5|111228.5|26
1740155310000|2025-02-21 16:28:30|111263.6|111238.6|111257.6|111232.6|111263.7|111238.7|111256.6|111231.6|15
1740155320000|2025-02-21 16:28:40|111256.4|111231.4|111254.6|111229.6|111256.4|111231.4|111252.8|111227.8|19
1740155330000|2025-02-21 16:28:50|111255.9|111230.9|111253.4|111228.4|111258.3|111233.3|111253.1|111228.1|18
1740155340000|2025-02-21 16:29:00|111253.3|111228.3|111246.6|111221.6|111255.3|111230.3|111243.3|111218.3|49
1740155350000|2025-02-21 16:29:10|111245.3|111220.3|111242.8|111217.8|111249.2|111224.2|111240.3|111215.3|39
1740155360000|2025-02-21 16:29:20|111242.7|111217.7|111246.5|111221.5|111246.5|111221.5|111242.7|111217.7|11
1740155370000|2025-02-21 16:29:30|111244.3|111219.3|111253.2|111228.2|111254.1|111229.1|111244.3|111219.3|22
1740155380000|2025-02-21 16:29:40|111252.2|111227.2|111258.1|111233.1|111258.4|111233.4|111252.2|111227.2|21
1740155390000|2025-02-21 16:29:50|111257.4|111232.4|111263.8|111238.8|111265.9|111240.9|111257|111232|18
1740155400000|2025-02-21 16:30:00|111263.3|111238.3|111257|111232|111263.3|111238.3|111254.6|111229.6|23
1740155410000|2025-02-21 16:30:10|111257.5|111232.5|111263|111238|111263|111238|111257.5|111232.5|18
1740155420000|2025-02-21 16:30:20|111261.5|111236.5|111272.8|111247.8|111273.1|111248.1|111259.9|111234.9|33
1740155430000|2025-02-21 16:30:30|111270.4|111245.4|111268.5|111243.5|111271.9|111246.9|111266|111241|20
1740155440000|2025-02-21 16:30:40|111269.1|111244.1|111269.9|111244.9|111275.9|111250.9|111268.1|111243.1|27
1740155450000|2025-02-21 16:30:50|111270.6|111245.6|111263.1|111238.1|111270.6|111245.6|111261.8|111236.8|29
1740155460000|2025-02-21 16:31:00|111264|111239|111259.8|111234.8|111264.6|111239.6|111257.5|111232.5|34
1740155470000|2025-02-21 16:31:10|111261|111236|111261|111236|111265.5|111240.5|111258.6|111233.6|23
1740155480000|2025-02-21 16:31:20|111259.8|111234.8|111261.6|111236.6|111264.3|111239.3|111258.6|111233.6|18
1740155490000|2025-02-21 16:31:30|111260.3|111235.3|111258.9|111233.9|111263.4|111238.4|111258.9|111233.9|18
1740155500000|2025-02-21 16:31:40|111257.7|111232.7|111252.4|111227.4|111258.4|111233.4|111249|111224|22
1740155510000|2025-02-21 16:31:50|111253.6|111228.6|111252.9|111227.9|111257.1|111232.1|111251.4|111226.4|19
1740155520000|2025-02-21 16:32:00|111252|111227|111250.5|111225.5|111254.6|111229.6|111249.3|111224.3|13
1740155530000|2025-02-21 16:32:10|111252.5|111227.5|111247.9|111222.9|111252.5|111227.5|111247.9|111222.9|14
1740155540000|2025-02-21 16:32:20|111250|111225|111247.6|111222.6|111252|111227|111247.6|111222.6|9
1740155550000|2025-02-21 16:32:30|111246.3|111221.3|111246.1|111221.1|111248.3|111223.3|111244.8|111219.8|7
1740155560000|2025-02-21 16:32:40|111245.1|111220.1|111245.6|111220.6|111249.9|111224.9|111243.6|111218.6|14
1740155570000|2025-02-21 16:32:50|111246.8|111221.8|111246.4|111221.4|111247.9|111222.9|111246.4|111221.4|5
1740155580000|2025-02-21 16:33:00|111248.2|111223.2|111242|111217|111249|111224|111238|111213|19
1740155590000|2025-02-21 16:33:10|111244.3|111219.3|111227|111202|111244.3|111219.3|111226.4|111201.4|32
1740155600000|2025-02-21 16:33:20|111226.4|111201.4|111227.3|111202.3|111233.8|111208.8|111224.7|111199.7|37
1740155610000|2025-02-21 16:33:30|111227.9|111202.9|111224.2|111199.2|111231.3|111206.3|111224.1|111199.1|9
1740155620000|2025-02-21 16:33:40|111227.7|111202.7|111224.1|111199.1|111229.9|111204.9|111223.2|111198.2|14
1740155630000|2025-02-21 16:33:50|111225|111200|111228.4|111203.4|111228.4|111203.4|111224.8|111199.8|10
1740155640000|2025-02-21 16:34:00|111226.8|111201.8|111229|111204|111230.6|111205.6|111225.2|111200.2|17
1740155650000|2025-02-21 16:34:10|111231.5|111206.5|111224.6|111199.6|111231.5|111206.5|111222.6|111197.6|22
1740155660000|2025-02-21 16:34:20|111225.8|111200.8|111219.8|111194.8|111229.9|111204.9|111219.8|111194.8|21
1740155670000|2025-02-21 16:34:30|111222.3|111197.3|111236.5|111211.5|111240.6|111215.6|111222.3|111197.3|38
1740155680000|2025-02-21 16:34:40|111235.5|111210.5|111230.5|111205.5|111239.9|111214.9|111226.7|111201.7|44
1740155690000|2025-02-21 16:34:50|111231.1|111206.1|111227.5|111202.5|111231.1|111206.1|111225.1|111200.1|35
1740155700000|2025-02-21 16:35:00|111228.6|111203.6|111228.4|111203.4|111232.5|111207.5|111226.2|111201.2|22
1740155710000|2025-02-21 16:35:10|111227|111202|111229.1|111204.1|111231.3|111206.3|111224.5|111199.5|36
1740155720000|2025-02-21 16:35:20|111230.9|111205.9|111224.8|111199.8|111234|111209|111224.4|111199.4|41
1740155730000|2025-02-21 16:35:30|111225.3|111200.3|111230|111205|111231|111206|111223.5|111198.5|38
1740155740000|2025-02-21 16:35:40|111229.7|111204.7|111230.4|111205.4|111232|111207|111223.1|111198.1|29
1740155750000|2025-02-21 16:35:50|111226.7|111201.7|111225.7|111200.7|111230.1|111205.1|111223.1|111198.1|58
1740155760000|2025-02-21 16:36:00|111226.5|111201.5|111229.1|111204.1|111233.3|111208.3|111225.1|111200.1|37
1740155770000|2025-02-21 16:36:10|111231|111206|111231.9|111206.9|111231.9|111206.9|111224|111199|29
1740155780000|2025-02-21 16:36:20|111230.1|111205.1|111238.2|111213.2|111238.2|111213.2|111229|111204|32
1740155790000|2025-02-21 16:36:30|111236.4|111211.4|111230.5|111205.5|111236.5|111211.5|111227.5|111202.5|35
1740155800000|2025-02-21 16:36:40|111233.5|111208.5|111227.7|111202.7|111234.3|111209.3|111221.3|111196.3|24
1740155810000|2025-02-21 16:36:50|111231.1|111206.1|111226.8|111201.8|111232.2|111207.2|111223.8|111198.8|31
1740155820000|2025-02-21 16:37:00|111225.3|111200.3|111228.2|111203.2|111232.5|111207.5|111222.7|111197.7|41
1740155830000|2025-02-21 16:37:10|111224.1|111199.1|111230.2|111205.2|111231.3|111206.3|111222.8|111197.8|20
1740155840000|2025-02-21 16:37:20|111225.6|111200.6|111228.3|111203.3|111231.3|111206.3|111225.6|111200.6|33
1740155850000|2025-02-21 16:37:30|111226.6|111201.6|111232.4|111207.4|111232.4|111207.4|111223.1|111198.1|26
1740155860000|2025-02-21 16:37:40|111228.1|111203.1|111234.2|111209.2|111234.3|111209.3|111225.4|111200.4|27
1740155870000|2025-02-21 16:37:50|111233.7|111208.7|111233.6|111208.6|111236|111211|111232|111207|10
1740155880000|2025-02-21 16:38:00|111232.3|111207.3|111232.2|111207.2|111232.8|111207.8|111225.9|111200.9|39
1740155890000|2025-02-21 16:38:10|111231.7|111206.7|111230.6|111205.6|111233.4|111208.4|111228.1|111203.1|16
1740155900000|2025-02-21 16:38:20|111229.1|111204.1|111233.2|111208.2|111235.2|111210.2|111228.1|111203.1|23
1740155910000|2025-02-21 16:38:30|111230.3|111205.3|111231.7|111206.7|111232.4|111207.4|111225.4|111200.4|31
1740155920000|2025-02-21 16:38:40|111230.7|111205.7|111230.3|111205.3|111230.7|111205.7|111224.9|111199.9|16
1740155930000|2025-02-21 16:38:50|111231.5|111206.5|111230.4|111205.4|111233.7|111208.7|111229.7|111204.7|16
1740155940000|2025-02-21 16:39:00|111228.4|111203.4|111228.8|111203.8|111235.7|111210.7|111226|111201|45
1740155950000|2025-02-21 16:39:10|111230.7|111205.7|111232.7|111207.7|111234.4|111209.4|111230.6|111205.6|18
1740155960000|2025-02-21 16:39:20|111231.1|111206.1|111231.4|111206.4|111235.2|111210.2|111230.7|111205.7|22
1740155970000|2025-02-21 16:39:30|111230.6|111205.6|111233.3|111208.3|111234.1|111209.1|111230.4|111205.4|23
1740155980000|2025-02-21 16:39:40|111231.6|111206.6|111231|111206|111235.6|111210.6|111229.8|111204.8|33
1740155990000|2025-02-21 16:39:50|111230.2|111205.2|111230.1|111205.1|111231.7|111206.7|111227.7|111202.7|21
1740156000000|2025-02-21 16:40:00|111229|111204|111232.6|111207.6|111233.7|111208.7|111226.1|111201.1|28
1740156010000|2025-02-21 16:40:10|111233.2|111208.2|111229.1|111204.1|111235|111210|111226.7|111201.7|34
1740156020000|2025-02-21 16:40:20|111227.7|111202.7|111235|111210|111235.4|111210.4|111227.7|111202.7|32
1740156030000|2025-02-21 16:40:30|111233.7|111208.7|111233.2|111208.2|111234.7|111209.7|111229.8|111204.8|24
1740156040000|2025-02-21 16:40:40|111231.1|111206.1|111232.9|111207.9|111233.4|111208.4|111229.4|111204.4|17
1740156050000|2025-02-21 16:40:50|111231.8|111206.8|111230.8|111205.8|111233.2|111208.2|111228.8|111203.8|28
1740156060000|2025-02-21 16:41:00|111231.6|111206.6|111228.4|111203.4|111231.7|111206.7|111226.6|111201.6|27
1740156070000|2025-02-21 16:41:10|111229.3|111204.3|111218.8|111193.8|111231.3|111206.3|111217.2|111192.2|29
1740156080000|2025-02-21 16:41:20|111219.5|111194.5|111228|111203|111228|111203|111219.5|111194.5|20
1740156090000|2025-02-21 16:41:30|111223.8|111198.8|111231.1|111206.1|111236.3|111211.3|111222|111197|46
1740156100000|2025-02-21 16:41:40|111232.8|111207.8|111228.5|111203.5|111232.8|111207.8|111223.2|111198.2|29
1740156110000|2025-02-21 16:41:50|111227.7|111202.7|111225.3|111200.3|111229.1|111204.1|111223.2|111198.2|36
1740156120000|2025-02-21 16:42:00|111223.8|111198.8|111219.6|111194.6|111227.6|111202.6|111219.6|111194.6|29
1740156130000|2025-02-21 16:42:10|111221.2|111196.2|111219.2|111194.2|111223.8|111198.8|111219.2|111194.2|11
1740156140000|2025-02-21 16:42:20|111220.7|111195.7|111220.6|111195.6|111222.7|111197.7|111216|111191|26
1740156150000|2025-02-21 16:42:30|111219.4|111194.4|111221.9|111196.9|111226.8|111201.8|111216.5|111191.5|33
1740156160000|2025-02-21 16:42:40|111226.2|111201.2|111222.2|111197.2|111227.5|111202.5|111220.1|111195.1|25
1740156170000|2025-02-21 16:42:50|111223.8|111198.8|111202.7|111177.7|111229.4|111204.4|111202.1|111177.1|36
1740156180000|2025-02-21 16:43:00|111202.1|111177.1|111197.7|111172.7|111203.2|111178.2|111193.7|111168.7|49
1740156190000|2025-02-21 16:43:10|111197|111172|111197.5|111172.5|111199.1|111174.1|111196|111171|37
1740156200000|2025-02-21 16:43:20|111200.6|111175.6|111197|111172|111201.4|111176.4|111197|111172|40
1740156210000|2025-02-21 16:43:30|111198.4|111173.4|111198.1|111173.1|111202|111177|111195.6|111170.6|46
1740156220000|2025-02-21 16:43:40|111196.4|111171.4|111192|111167|111196.9|111171.9|111188.6|111163.6|30
1740156230000|2025-02-21 16:43:50|111191|111166|111192.6|111167.6|111196.9|111171.9|111188.7|111163.7|30
1740156240000|2025-02-21 16:44:00|111195.5|111170.5|111193.9|111168.9|111200.8|111175.8|111193.1|111168.1|34
1740156250000|2025-02-21 16:44:10|111193.7|111168.7|111196.1|111171.1|111198.5|111173.5|111191.9|111166.9|40
1740156260000|2025-02-21 16:44:20|111196.6|111171.6|111192.4|111167.4|111197.2|111172.2|111192.4|111167.4|8
1740156270000|2025-02-21 16:44:30|111192.9|111167.9|111193.6|111168.6|111195.3|111170.3|111189|111164|16
1740156280000|2025-02-21 16:44:40|111194.1|111169.1|111197.8|111172.8|111197.8|111172.8|111189|111164|20
1740156290000|2025-02-21 16:44:50|111199.5|111174.5|111192.4|111167.4|111200.2|111175.2|111187.4|111162.4|20
1740156300000|2025-02-21 16:45:00|111193.1|111168.1|111188.6|111163.6|111193.1|111168.1|111188|111163|10
1740156310000|2025-02-21 16:45:10|111189.1|111164.1|111195.2|111170.2|111196.2|111171.2|111188.3|111163.3|12
1740156320000|2025-02-21 16:45:20|111194.4|111169.4|111203.6|111178.6|111203.6|111178.6|111194.2|111169.2|30
1740156330000|2025-02-21 16:45:30|111204.2|111179.2|111203.8|111178.8|111204.4|111179.4|111197.2|111172.2|45
1740156340000|2025-02-21 16:45:40|111204.7|111179.7|111197.2|111172.2|111205|111180|111197.2|111172.2|32
1740156350000|2025-02-21 16:45:50|111198.7|111173.7|111202.5|111177.5|111203.1|111178.1|111194.2|111169.2|36
1740156360000|2025-02-21 16:46:00|111201.6|111176.6|111198.3|111173.3|111203|111178|111196.6|111171.6|32
1740156370000|2025-02-21 16:46:10|111199.5|111174.5|111208|111183|111211.7|111186.7|111199.5|111174.5|23
1740156380000|2025-02-21 16:46:20|111208.8|111183.8|111214.3|111189.3|111214.4|111189.4|111207.1|111182.1|20
1740156390000|2025-02-21 16:46:30|111215.4|111190.4|111209.8|111184.8|111216.3|111191.3|111209.6|111184.6|24
1740156400000|2025-02-21 16:46:40|111212|111187|111211.4|111186.4|111216.1|111191.1|111209.6|111184.6|12
1740156410000|2025-02-21 16:46:50|111213|111188|111209|111184|111216.3|111191.3|111208.6|111183.6|18
1740156420000|2025-02-21 16:47:00|111207.5|111182.5|111202.6|111177.6|111215.3|111190.3|111199.4|111174.4|22
1740156430000|2025-02-21 16:47:10|111201.1|111176.1|111205.2|111180.2|111208.5|111183.5|111201.1|111176.1|18
1740156440000|2025-02-21 16:47:20|111203.6|111178.6|111212.9|111187.9|111214.7|111189.7|111203.6|111178.6|13
1740156450000|2025-02-21 16:47:30|111213.2|111188.2|111214.2|111189.2|111215.4|111190.4|111209.2|111184.2|9
1740156460000|2025-02-21 16:47:40|111215.6|111190.6|111219.3|111194.3|111224.1|111199.1|111215.5|111190.5|26
1740156470000|2025-02-21 16:47:50|111218|111193|111213.6|111188.6|111219.2|111194.2|111212.1|111187.1|54
1740156480000|2025-02-21 16:48:00|111213.1|111188.1|111214.3|111189.3|111217.4|111192.4|111212.6|111187.6|24
1740156490000|2025-02-21 16:48:10|111213.8|111188.8|111216.9|111191.9|111223.8|111198.8|111212.6|111187.6|31
1740156500000|2025-02-21 16:48:20|111216.8|111191.8|111216.5|111191.5|111225|111200|111216.5|111191.5|42
1740156510000|2025-02-21 16:48:30|111212.8|111187.8|111224.9|111199.9|111227.9|111202.9|111212.8|111187.8|35
1740156520000|2025-02-21 16:48:40|111223.6|111198.6|111224.3|111199.3|111226.2|111201.2|111216.5|111191.5|32
1740156530000|2025-02-21 16:48:50|111226.2|111201.2|111224.2|111199.2|111226.2|111201.2|111220|111195|26
1740156540000|2025-02-21 16:49:00|111225.8|111200.8|111224.4|111199.4|111230.1|111205.1|111221.2|111196.2|42
1740156550000|2025-02-21 16:49:10|111223.3|111198.3|111224.7|111199.7|111225.9|111200.9|111219.2|111194.2|17
1740156560000|2025-02-21 16:49:20|111220.6|111195.6|111224.5|111199.5|111227.1|111202.1|111219|111194|52
1740156570000|2025-02-21 16:49:30|111224.8|111199.8|111222.5|111197.5|111228.7|111203.7|111220.7|111195.7|36
1740156580000|2025-02-21 16:49:40|111221.5|111196.5|111224.9|111199.9|111227|111202|111216.2|111191.2|26
1740156590000|2025-02-21 16:49:50|111224.6|111199.6|111226.2|111201.2|111226.2|111201.2|111219.5|111194.5|25
1740156600000|2025-02-21 16:50:00|111223.1|111198.1|111219.2|111194.2|111226.8|111201.8|111219.2|111194.2|16
1740156610000|2025-02-21 16:50:10|111217.8|111192.8|111217.8|111192.8|111228.5|111203.5|111217.1|111192.1|32
1740156620000|2025-02-21 16:50:20|111221.6|111196.6|111218.4|111193.4|111226.9|111201.9|111216.2|111191.2|30
1740156630000|2025-02-21 16:50:30|111220|111195|111223.2|111198.2|111225.5|111200.5|111216.3|111191.3|53
1740156640000|2025-02-21 16:50:40|111221.9|111196.9|111223|111198|111224.4|111199.4|111215.5|111190.5|17
1740156650000|2025-02-21 16:50:50|111224.4|111199.4|111224.7|111199.7|111232.4|111207.4|111221.5|111196.5|34
1740156660000|2025-02-21 16:51:00|111223.9|111198.9|111229.5|111204.5|111233|111208|111223.1|111198.1|55
1740156670000|2025-02-21 16:51:10|111227.7|111202.7|111225.4|111200.4|111227.7|111202.7|111220.7|111195.7|36
1740156680000|2025-02-21 16:51:20|111219.6|111194.6|111221.5|111196.5|111222.8|111197.8|111219.6|111194.6|5
1740156690000|2025-02-21 16:51:30|111222.7|111197.7|111222.3|111197.3|111226.8|111201.8|111221.1|111196.1|20
1740156700000|2025-02-21 16:51:40|111222.8|111197.8|111225.4|111200.4|111226|111201|111217.8|111192.8|39
1740156710000|2025-02-21 16:51:50|111225.9|111200.9|111225.7|111200.7|111227.2|111202.2|111225.2|111200.2|8
1740156720000|2025-02-21 16:52:00|111224.9|111199.9|111228.2|111203.2|111229.6|111204.6|111224.2|111199.2|11
1740156730000|2025-02-21 16:52:10|111230.1|111205.1|111246|111221|111251.9|111226.9|111230.1|111205.1|49
1740156740000|2025-02-21 16:52:20|111246.2|111221.2|111246.2|111221.2|111246.2|111221.2|111243.3|111218.3|15
1740156750000|2025-02-21 16:52:30|111245.2|111220.2|111246.6|111221.6|111247.6|111222.6|111243.7|111218.7|22
1740156760000|2025-02-21 16:52:40|111247.3|111222.3|111247.3|111222.3|111248.7|111223.7|111243.8|111218.8|19
1740156770000|2025-02-21 16:52:50|111244.9|111219.9|111244.3|111219.3|111247.7|111222.7|111244.3|111219.3|14
1740156780000|2025-02-21 16:53:00|111245.8|111220.8|111245.8|111220.8|111247.6|111222.6|111240.9|111215.9|16
1740156790000|2025-02-21 16:53:10|111244.4|111219.4|111242.9|111217.9|111244.4|111219.4|111240|111215|8
1740156800000|2025-02-21 16:53:20|111243.6|111218.6|111246.1|111221.1|111249.8|111224.8|111243.6|111218.6|19
1740156810000|2025-02-21 16:53:30|111246.4|111221.4|111248.5|111223.5|111250.1|111225.1|111246|111221|35
1740156820000|2025-02-21 16:53:40|111248.8|111223.8|111249.8|111224.8|111251.1|111226.1|111246.3|111221.3|37
1740156830000|2025-02-21 16:53:50|111249.1|111224.1|111253.8|111228.8|111253.8|111228.8|111243.5|111218.5|27
1740156840000|2025-02-21 16:54:00|111255|111230|111256.7|111231.7|111258.2|111233.2|111253.2|111228.2|19
1740156850000|2025-02-21 16:54:10|111255.5|111230.5|111254.8|111229.8|111260.8|111235.8|111253.8|111228.8|22
1740156860000|2025-02-21 16:54:20|111254.3|111229.3|111254|111229|111256.5|111231.5|111254|111229|11
1740156870000|2025-02-21 16:54:30|111256.2|111231.2|111253.5|111228.5|111256.2|111231.2|111250.7|111225.7|40
1740156880000|2025-02-21 16:54:40|111254.3|111229.3|111258.6|111233.6|111259.7|111234.7|111252.8|111227.8|44
1740156890000|2025-02-21 16:54:50|111259.2|111234.2|111253.1|111228.1|111259.8|111234.8|111253.1|111228.1|25
1740156900000|2025-02-21 16:55:00|111254.3|111229.3|111253.4|111228.4|111254.8|111229.8|111251.7|111226.7|20
1740156910000|2025-02-21 16:55:10|111254.6|111229.6|111248.7|111223.7|111256.1|111231.1|111242.9|111217.9|32
1740156920000|2025-02-21 16:55:20|111247.2|111222.2|111248.5|111223.5|111250.5|111225.5|111243.1|111218.1|45
1740156930000|2025-02-21 16:55:30|111250.2|111225.2|111248.7|111223.7|111251.2|111226.2|111245.9|111220.9|21
1740156940000|2025-02-21 16:55:40|111249.3|111224.3|111247.5|111222.5|111250.8|111225.8|111245.6|111220.6|23
1740156950000|2025-02-21 16:55:50|111246|111221|111248.3|111223.3|111249|111224|111245.1|111220.1|23
1740156960000|2025-02-21 16:56:00|111245.5|111220.5|111246.1|111221.1|111246.8|111221.8|111241.2|111216.2|13
1740156970000|2025-02-21 16:56:10|111244|111219|111247.4|111222.4|111247.6|111222.6|111242.8|111217.8|14
1740156980000|2025-02-21 16:56:20|111250.1|111225.1|111243.5|111218.5|111250.1|111225.1|111242.6|111217.6|7
1740156990000|2025-02-21 16:56:30|111241.6|111216.6|111242.3|111217.3|111243.1|111218.1|111236.7|111211.7|13
1740157000000|2025-02-21 16:56:40|111241.1|111216.1|111231.8|111206.8|111242.1|111217.1|111229.5|111204.5|12
1740157010000|2025-02-21 16:56:50|111231.6|111206.6|111232.9|111207.9|111233.8|111208.8|111230.7|111205.7|12
1740157020000|2025-02-21 16:57:00|111232.1|111207.1|111242.6|111217.6|111242.6|111217.6|111232.1|111207.1|17
1740157030000|2025-02-21 16:57:10|111239.5|111214.5|111247|111222|111248|111223|111239.5|111214.5|11
1740157040000|2025-02-21 16:57:20|111248.5|111223.5|111246.3|111221.3|111248.5|111223.5|111242.2|111217.2|9
1740157050000|2025-02-21 16:57:30|111249.2|111224.2|111233.5|111208.5|111249.2|111224.2|111232.6|111207.6|39
1740157060000|2025-02-21 16:57:40|111232|111207|111234.5|111209.5|111238.6|111213.6|111230.4|111205.4|24
1740157070000|2025-02-21 16:57:50|111237|111212|111234.9|111209.9|111237|111212|111231.4|111206.4|6
1740157080000|2025-02-21 16:58:00|111233.4|111208.4|111228.7|111203.7|111233.4|111208.4|111221|111196|36
1740157090000|2025-02-21 16:58:10|111224.8|111199.8|111219.3|111194.3|111226.4|111201.4|111219.1|111194.1|16
1740157100000|2025-02-21 16:58:20|111220.5|111195.5|111224.9|111199.9|111224.9|111199.9|111218.5|111193.5|45
1740157110000|2025-02-21 16:58:30|111223.6|111198.6|111223.9|111198.9|111225|111200|111218.6|111193.6|27
1740157120000|2025-02-21 16:58:40|111224.4|111199.4|111221.8|111196.8|111227.3|111202.3|111220|111195|23
1740157130000|2025-02-21 16:58:50|111220.3|111195.3|111223.3|111198.3|111226.9|111201.9|111218.1|111193.1|32
1740157140000|2025-02-21 16:59:00|111223.8|111198.8|111213.3|111188.3|111224.8|111199.8|111209.2|111184.2|33
1740157150000|2025-02-21 16:59:10|111209.4|111184.4|111207.1|111182.1|111210.9|111185.9|111206.1|111181.1|11
1740157160000|2025-02-21 16:59:20|111206.1|111181.1|111209.7|111184.7|111213.4|111188.4|111206.1|111181.1|13
1740157170000|2025-02-21 16:59:30|111211.5|111186.5|111209.9|111184.9|111213.6|111188.6|111209.4|111184.4|16
1740157180000|2025-02-21 16:59:40|111211.3|111186.3|111205.6|111180.6|111211.3|111186.3|111203.1|111178.1|23
1740157190000|2025-02-21 16:59:50|111202.3|111177.3|111205.3|111180.3|111206.8|111181.8|111202.3|111177.3|6
1740157200000|2025-02-21 17:00:00|111204.8|111179.8|111200.4|111175.4|111216.1|111180.8|111199|111161|32
1740157210000|2025-02-21 17:00:10|111194|111169|111194.6|111169.6|111200.8|111175.8|111192|111167|40
1740157220000|2025-02-21 17:00:20|111197.4|111172.4|111193|111168|111197.4|111172.4|111193|111168|18
1740157230000|2025-02-21 17:00:30|111194.5|111169.5|111194.4|111169.4|111199.1|111174.1|111193.5|111168.5|14
1740157240000|2025-02-21 17:00:40|111195.5|111170.5|111201.6|111176.6|111203.2|111178.2|111195.5|111170.5|22
1740157250000|2025-02-21 17:00:50|111201.8|111176.8|111200.2|111175.2|111202.2|111177.2|111197.2|111172.2|20
1740157260000|2025-02-21 17:01:00|111199|111174|111199.8|111174.8|111201.1|111176.1|111196.3|111171.3|21
1740157270000|2025-02-21 17:01:10|111197.1|111172.1|111195.5|111170.5|111197.5|111172.5|111193.3|111168.3|12
1740157280000|2025-02-21 17:01:20|111196.3|111171.3|111195.5|111170.5|111198.7|111173.7|111194|111169|15
1740157290000|2025-02-21 17:01:30|111194.2|111169.2|111193.7|111168.7|111194.2|111169.2|111191.2|111166.2|15
1740157300000|2025-02-21 17:01:40|111190.7|111165.7|111197.9|111172.9|111197.9|111172.9|111190.7|111165.7|13
1740157310000|2025-02-21 17:01:50|111195.8|111170.8|111195.7|111170.7|111198.1|111173.1|111195.7|111170.7|7
1740157320000|2025-02-21 17:02:00|111197.5|111172.5|111196.4|111171.4|111200|111175|111193.2|111168.2|11
1740157330000|2025-02-21 17:02:10|111196.5|111171.5|111188.2|111163.2|111197.4|111172.4|111184.7|111159.7|42
1740157340000|2025-02-21 17:02:20|111187.4|111162.4|111189|111164|111191.8|111166.8|111187.2|111162.2|10
1740157350000|2025-02-21 17:02:30|111190.7|111165.7|111191.9|111166.9|111191.9|111166.9|111188.9|111163.9|9
1740157360000|2025-02-21 17:02:40|111193.6|111168.6|111191.6|111166.6|111193.6|111168.6|111186.4|111161.4|27
1740157370000|2025-02-21 17:02:50|111191|111166|111189.3|111164.3|111193|111168|111184.5|111159.5|48
1740157380000|2025-02-21 17:03:00|111189.1|111164.1|111183.4|111158.4|111189.1|111164.1|111180.8|111155.8|25
1740157390000|2025-02-21 17:03:10|111182.1|111157.1|111183.8|111158.8|111183.8|111158.8|111180.6|111155.6|8
1740157400000|2025-02-21 17:03:20|111183.5|111158.5|111173.1|111148.1|111185.1|111160.1|111167.7|111142.7|41
1740157410000|2025-02-21 17:03:30|111178.5|111153.5|111178.2|111153.2|111181.7|111156.7|111176|111151|25
1740157420000|2025-02-21 17:03:40|111178.8|111153.8|111191.1|111166.1|111191.1|111166.1|111178.2|111153.2|32
1740157430000|2025-02-21 17:03:50|111189.6|111164.6|111186.4|111161.4|111194.8|111169.8|111186.2|111161.2|47
1740157440000|2025-02-21 17:04:00|111188.4|111163.4|111176|111151|111188.4|111163.4|111176|111151|32
1740157450000|2025-02-21 17:04:10|111177|111152|111178.1|111153.1|111179.4|111154.4|111175.1|111150.1|25
1740157460000|2025-02-21 17:04:20|111177.4|111152.4|111176.6|111151.6|111180.1|111155.1|111175.7|111150.7|28
1740157470000|2025-02-21 17:04:30|111176.1|111151.1|111167|111142|111176.1|111151.1|111167|111142|15
1740157480000|2025-02-21 17:04:40|111167.5|111142.5|111177.7|111152.7|111177.7|111152.7|111167.2|111142.2|23
1740157490000|2025-02-21 17:04:50|111178.5|111153.5|111174.8|111149.8|111182.9|111157.9|111173|111148|35
1740157500000|2025-02-21 17:05:00|111175.5|111150.5|111171.8|111146.8|111178.4|111153.4|111171|111146|33
1740157510000|2025-02-21 17:05:10|111170.5|111145.5|111175.6|111150.6|111176.9|111151.9|111169.7|111144.7|17
1740157520000|2025-02-21 17:05:20|111174.7|111149.7|111175.7|111150.7|111178.3|111153.3|111172.9|111147.9|19
1740157530000|2025-02-21 17:05:30|111176.4|111151.4|111181.8|111156.8|111182.3|111157.3|111176.4|111151.4|11
1740157540000|2025-02-21 17:05:40|111180.4|111155.4|111184.7|111159.7|111187.3|111162.3|111174.8|111149.8|24
1740157550000|2025-02-21 17:05:50|111185.6|111160.6|111186.4|111161.4|111187.1|111162.1|111183.1|111158.1|17
1740157560000|2025-02-21 17:06:00|111185.3|111160.3|111185.8|111160.8|111187|111162|111181.6|111156.6|20
1740157570000|2025-02-21 17:06:10|111185.3|111160.3|111186.8|111161.8|111190|111165|111185.3|111160.3|16
1740157580000|2025-02-21 17:06:20|111185.4|111160.4|111186|111161|111187.8|111162.8|111184.6|111159.6|9
1740157590000|2025-02-21 17:06:30|111185.2|111160.2|111188|111163|111189.7|111164.7|111185.2|111160.2|12
1740157600000|2025-02-21 17:06:40|111185.9|111160.9|111189.6|111164.6|111189.6|111164.6|111184.9|111159.9|6
1740157610000|2025-02-21 17:06:50|111188.2|111163.2|111180.7|111155.7|111188.2|111163.2|111175.8|111150.8|20
1740157620000|2025-02-21 17:07:00|111178.9|111153.9|111181.8|111156.8|111182.6|111157.6|111177.6|111152.6|26
1740157630000|2025-02-21 17:07:10|111182.3|111157.3|111179.4|111154.4|111182.3|111157.3|111175.3|111150.3|21
1740157640000|2025-02-21 17:07:20|111178.9|111153.9|111177.7|111152.7|111181.2|111156.2|111176.5|111151.5|14
1740157650000|2025-02-21 17:07:30|111179.7|111154.7|111183.1|111158.1|111183.7|111158.7|111179.7|111154.7|13
1740157660000|2025-02-21 17:07:40|111181.9|111156.9|111183|111158|111184.2|111159.2|111180.8|111155.8|11
1740157670000|2025-02-21 17:07:50|111179|111154|111182.6|111157.6|111184.4|111159.4|111179|111154|16
1740157680000|2025-02-21 17:08:00|111181.3|111156.3|111186.4|111161.4|111188.4|111163.4|111175.1|111150.1|32
1740157690000|2025-02-21 17:08:10|111185.1|111160.1|111183.6|111158.6|111186.9|111161.9|111178|111153|16
1740157700000|2025-02-21 17:08:20|111184.9|111159.9|111193.8|111168.8|111195.4|111170.4|111184.1|111159.1|18
1740157710000|2025-02-21 17:08:30|111194.8|111169.8|111195.5|111170.5|111200.1|111175.1|111193.9|111168.9|32
1740157720000|2025-02-21 17:08:40|111198|111173|111196.2|111171.2|111200.6|111175.6|111195|111170|18
1740157730000|2025-02-21 17:08:50|111196.9|111171.9|111201.6|111176.6|111201.6|111176.6|111195|111170|22
1740157740000|2025-02-21 17:09:00|111203|111178|111211.3|111186.3|111216|111191|111203|111178|27
1740157750000|2025-02-21 17:09:10|111209.8|111184.8|111209.6|111184.6|111217.2|111192.2|111207.4|111182.4|31
1740157760000|2025-02-21 17:09:20|111210.8|111185.8|111207.3|111182.3|111211.7|111186.7|111201.1|111176.1|25
1740157770000|2025-02-21 17:09:30|111208.3|111183.3|111207.4|111182.4|111208.9|111183.9|111206.5|111181.5|12
1740157780000|2025-02-21 17:09:40|111208.2|111183.2|111206.3|111181.3|111209.9|111184.9|111206.3|111181.3|14
1740157790000|2025-02-21 17:09:50|111207.1|111182.1|111208.3|111183.3|111212.9|111187.9|111207.1|111182.1|21
1740157800000|2025-02-21 17:10:00|111205.5|111180.5|111207|111182|111210.6|111185.6|111203.9|111178.9|31
1740157810000|2025-02-21 17:10:10|111206.3|111181.3|111217.7|111192.7|111217.7|111192.7|111206.3|111181.3|32
1740157820000|2025-02-21 17:10:20|111216.8|111191.8|111216.6|111191.6|111217.7|111192.7|111213.1|111188.1|14
1740157830000|2025-02-21 17:10:30|111216.1|111191.1|111216.3|111191.3|111217.6|111192.6|111212.9|111187.9|19
1740157840000|2025-02-21 17:10:40|111217.2|111192.2|111219.2|111194.2|111219.7|111194.7|111214.4|111189.4|17
1740157850000|2025-02-21 17:10:50|111218|111193|111220.1|111195.1|111220.1|111195.1|111214.6|111189.6|19
1740157860000|2025-02-21 17:11:00|111219.5|111194.5|111218.3|111193.3|111220.1|111195.1|111214.6|111189.6|27
1740157870000|2025-02-21 17:11:10|111217.5|111192.5|111206.8|111181.8|111218.3|111193.3|111205.6|111180.6|22
1740157880000|2025-02-21 17:11:20|111208.8|111183.8|111212.7|111187.7|111212.7|111187.7|111203.2|111178.2|19
1740157890000|2025-02-21 17:11:30|111209.1|111184.1|111210.7|111185.7|111211.3|111186.3|111205.3|111180.3|32
1740157900000|2025-02-21 17:11:40|111209.8|111184.8|111208.1|111183.1|111210.5|111185.5|111207.8|111182.8|7
1740157910000|2025-02-21 17:11:50|111208.8|111183.8|111208.8|111183.8|111211.5|111186.5|111202.4|111177.4|32
1740157920000|2025-02-21 17:12:00|111208.1|111183.1|111209.1|111184.1|111211.5|111186.5|111206.5|111181.5|15
1740157930000|2025-02-21 17:12:10|111208.1|111183.1|111206.4|111181.4|111209.2|111184.2|111204.4|111179.4|19
1740157940000|2025-02-21 17:12:20|111205.6|111180.6|111214.2|111189.2|111216.2|111191.2|111204.7|111179.7|32
1740157950000|2025-02-21 17:12:30|111212.5|111187.5|111209.1|111184.1|111214.8|111189.8|111207.9|111182.9|17
1740157960000|2025-02-21 17:12:40|111209.9|111184.9|111217.8|111192.8|111219.2|111194.2|111209.9|111184.9|23
1740157970000|2025-02-21 17:12:50|111216.8|111191.8|111242|111217|111242|111217|111215|111190|21
1740157980000|2025-02-21 17:13:00|111241.9|111216.9|111241.8|111216.8|111242.4|111217.4|111235.2|111210.2|49
1740157990000|2025-02-21 17:13:10|111236.1|111211.1|111238.5|111213.5|111241.2|111216.2|111234.8|111209.8|51
1740158000000|2025-02-21 17:13:20|111236.7|111211.7|111238.9|111213.9|111239.6|111214.6|111235.9|111210.9|34
1740158010000|2025-02-21 17:13:30|111238.5|111213.5|111238.6|111213.6|111241.3|111216.3|111234.7|111209.7|46
1740158020000|2025-02-21 17:13:40|111237|111212|111237.9|111212.9|111240|111215|111234.5|111209.5|49
1740158030000|2025-02-21 17:13:50|111235.5|111210.5|111237.1|111212.1|111238.3|111213.3|111233.9|111208.9|24
1740158040000|2025-02-21 17:14:00|111236.5|111211.5|111235.9|111210.9|111238.2|111213.2|111229.5|111204.5|57
1740158050000|2025-02-21 17:14:10|111235.4|111210.4|111231.1|111206.1|111238.6|111213.6|111228.5|111203.5|66
1740158060000|2025-02-21 17:14:20|111233.5|111208.5|111234|111209|111235.9|111210.9|111229.3|111204.3|47
1740158070000|2025-02-21 17:14:30|111234.8|111209.8|111235.5|111210.5|111235.5|111210.5|111229.5|111204.5|47
1740158080000|2025-02-21 17:14:40|111230.3|111205.3|111225.7|111200.7|111233.2|111208.2|111222.7|111197.7|49
1740158090000|2025-02-21 17:14:50|111226.9|111201.9|111224.9|111199.9|111229.9|111204.9|111220.7|111195.7|34
1740158100000|2025-02-21 17:15:00|111224.8|111199.8|111223.8|111198.8|111227.1|111202.1|111222.8|111197.8|15
1740158110000|2025-02-21 17:15:10|111225.3|111200.3|111227.1|111202.1|111227.1|111202.1|111225.3|111200.3|4
1740158130000|2025-02-21 17:15:30|111228.5|111203.5|111231|111206|111231.8|111206.8|111226.9|111201.9|21
1740158140000|2025-02-21 17:15:40|111228.6|111203.6|111224|111199|111231|111206|111224|111199|10
1740158150000|2025-02-21 17:15:50|111222.7|111197.7|111220.7|111195.7|111222.8|111197.8|111220.7|111195.7|8
1740158160000|2025-02-21 17:16:00|111222.3|111197.3|111223.1|111198.1|111223.1|111198.1|111220.7|111195.7|7
1740158170000|2025-02-21 17:16:10|111224.5|111199.5|111224.5|111199.5|111224.5|111199.5|111223.1|111198.1|3
1740158180000|2025-02-21 17:16:20|111223.3|111198.3|111224.5|111199.5|111224.5|111199.5|111223.3|111198.3|2
1740158190000|2025-02-21 17:16:30|111223.3|111198.3|111230.9|111205.9|111230.9|111205.9|111223.3|111198.3|29
1740158200000|2025-02-21 17:16:40|111228.3|111203.3|111230.7|111205.7|111230.7|111205.7|111226.8|111201.8|14
1740158210000|2025-02-21 17:16:50|111231.8|111206.8|111230.9|111205.9|111234.3|111209.3|111230.5|111205.5|14
1740158220000|2025-02-21 17:17:00|111230.1|111205.1|111232.3|111207.3|111234.5|111209.5|111226.4|111201.4|38
1740158230000|2025-02-21 17:17:10|111229.9|111204.9|111233.9|111208.9|111233.9|111208.9|111224.8|111199.8|49
1740158240000|2025-02-21 17:17:20|111231.4|111206.4|111232.6|111207.6|111234.4|111209.4|111227.8|111202.8|54
1740158250000|2025-02-21 17:17:30|111231.7|111206.7|111236|111211|111236|111211|111229.3|111204.3|48
1740158260000|2025-02-21 17:17:40|111236.3|111211.3|111228.7|111203.7|111238.8|111213.8|111227.3|111202.3|55
1740158270000|2025-02-21 17:17:50|111225.7|111200.7|111228.8|111203.8|111231.4|111206.4|111223.4|111198.4|57
1740158280000|2025-02-21 17:18:00|111230.4|111205.4|111233.3|111208.3|111237.7|111212.7|111230.4|111205.4|47
1740158290000|2025-02-21 17:18:10|111232|111207|111233.9|111208.9|111235.2|111210.2|111230.6|111205.6|41
1740158300000|2025-02-21 17:18:20|111233.2|111208.2|111238|111213|111239.3|111214.3|111230.8|111205.8|45
1740158310000|2025-02-21 17:18:30|111239.3|111214.3|111235.5|111210.5|111245.1|111220.1|111229.5|111204.5|32
1740158320000|2025-02-21 17:18:40|111236.1|111211.1|111232.8|111207.8|111236.1|111211.1|111229.7|111204.7|25
1740158330000|2025-02-21 17:18:50|111231.4|111206.4|111231|111206|111235.1|111210.1|111225|111200|25
1740158340000|2025-02-21 17:19:00|111230|111205|111226.6|111201.6|111230.5|111205.5|111226.3|111201.3|20
1740158350000|2025-02-21 17:19:10|111224.6|111199.6|111225.2|111200.2|111228.1|111203.1|111220.5|111195.5|26
1740158360000|2025-02-21 17:19:20|111224.3|111199.3|111218.9|111193.9|111226.8|111201.8|111207.6|111182.6|35
1740158370000|2025-02-21 17:19:30|111218|111193|111215.6|111190.6|111220|111195|111215.6|111190.6|25
1740158380000|2025-02-21 17:19:40|111212.2|111187.2|111215.1|111190.1|111220.1|111195.1|111208.6|111183.6|51
1740158390000|2025-02-21 17:19:50|111216.7|111191.7|111217.1|111192.1|111220.7|111195.7|111212.4|111187.4|40
1740158400000|2025-02-21 17:20:00|111216.6|111191.6|111222.1|111197.1|111223|111198|111213.9|111188.9|27
1740158410000|2025-02-21 17:20:10|111221.5|111196.5|111218.4|111193.4|111221.8|111196.8|111215.7|111190.7|13
1740158420000|2025-02-21 17:20:20|111220.1|111195.1|111220.7|111195.7|111222|111197|111216.5|111191.5|16
1740158430000|2025-02-21 17:20:30|111220|111195|111226.2|111201.2|111228.2|111203.2|111220|111195|49
1740158440000|2025-02-21 17:20:40|111226.7|111201.7|111226.3|111201.3|111228.4|111203.4|111221.8|111196.8|62
1740158450000|2025-02-21 17:20:50|111231.9|111206.9|111225.5|111200.5|111231.9|111206.9|111222.4|111197.4|69
1740158460000|2025-02-21 17:21:00|111226.9|111201.9|111224.6|111199.6|111229.6|111204.6|111222.5|111197.5|56
1740158470000|2025-02-21 17:21:10|111223.2|111198.2|111222.8|111197.8|111225|111200|111218.8|111193.8|31
1740158480000|2025-02-21 17:21:20|111222.3|111197.3|111224.2|111199.2|111224.6|111199.6|111218.7|111193.7|32
1740158490000|2025-02-21 17:21:30|111223.6|111198.6|111217.6|111192.6|111224.4|111199.4|111216.5|111191.5|25
1740158500000|2025-02-21 17:21:40|111218.9|111193.9|111222.9|111197.9|111224.7|111199.7|111216.4|111191.4|24
1740158510000|2025-02-21 17:21:50|111219.9|111194.9|111221.1|111196.1|111240.7|111201.9|111217.9|111183.3|44
1740158520000|2025-02-21 17:22:00|111220.9|111195.9|111215.2|111190.2|111227.4|111202.4|111213.8|111188.8|29
1740158530000|2025-02-21 17:22:10|111214.1|111189.1|111212.6|111187.6|111215.4|111190.4|111210.1|111185.1|21
1740158540000|2025-02-21 17:22:20|111210.6|111185.6|111214.6|111189.6|111216.3|111191.3|111210.6|111185.6|49
1740158550000|2025-02-21 17:22:30|111215.1|111190.1|111204.3|111179.3|111216.4|111191.4|111200.9|111175.9|40
1740158560000|2025-02-21 17:22:40|111203.8|111178.8|111200.4|111175.4|111205.2|111180.2|111198.7|111173.7|45
1740158570000|2025-02-21 17:22:50|111201.3|111176.3|111205|111180|111205.8|111180.8|111199.6|111174.6|35
1740158580000|2025-02-21 17:23:00|111206|111181|111196.8|111171.8|111206|111181|111196.8|111171.8|15
1740158590000|2025-02-21 17:23:10|111196|111171|111188.2|111163.2|111196|111171|111184|111159|33
1740158600000|2025-02-21 17:23:20|111187|111162|111183.8|111158.8|111188.4|111163.4|111183.8|111158.8|10
1740158610000|2025-02-21 17:23:30|111184.9|111159.9|111185.3|111160.3|111189|111164|111181.7|111156.7|37
1740158620000|2025-02-21 17:23:40|111186.1|111161.1|111187.5|111162.5|111187.9|111162.9|111181.1|111156.1|39
1740158630000|2025-02-21 17:23:50|111186.1|111161.1|111186.6|111161.6|111186.6|111161.6|111183.7|111158.7|25
1740158640000|2025-02-21 17:24:00|111185.2|111160.2|111187.6|111162.6|111187.6|111162.6|111183.3|111158.3|26
1740158650000|2025-02-21 17:24:10|111186.4|111161.4|111186.8|111161.8|111186.8|111161.8|111179.4|111154.4|24
1740158660000|2025-02-21 17:24:20|111187|111162|111185.4|111160.4|111191.5|111166.5|111181|111156|38
1740158670000|2025-02-21 17:24:30|111184.7|111159.7|111191.2|111166.2|111192.5|111167.5|111184.7|111159.7|28
1740158680000|2025-02-21 17:24:40|111192.2|111167.2|111195.6|111170.6|111195.6|111170.6|111189|111164|36
1740158690000|2025-02-21 17:24:50|111194.3|111169.3|111196.5|111171.5|111197.3|111172.3|111189.6|111164.6|56
1740158700000|2025-02-21 17:25:00|111197|111172|111186.5|111161.5|111197.7|111172.7|111186.5|111161.5|41
1740158710000|2025-02-21 17:25:10|111187.3|111162.3|111181.7|111156.7|111189.5|111164.5|111181.7|111156.7|22
1740158720000|2025-02-21 17:25:20|111181.4|111156.4|111183.3|111158.3|111186.5|111161.5|111181.4|111156.4|15
1740158730000|2025-02-21 17:25:30|111184.6|111159.6|111181.1|111156.1|111184.6|111159.6|111178.7|111153.7|18
1740158740000|2025-02-21 17:25:40|111181.3|111156.3|111181.5|111156.5|111184.3|111159.3|111179.9|111154.9|11
1740158750000|2025-02-21 17:25:50|111180.9|111155.9|111181.4|111156.4|111182.7|111157.7|111179|111154|23
1740158760000|2025-02-21 17:26:00|111182.2|111157.2|111183|111158|111183.9|111158.9|111179.8|111154.8|16
1740158770000|2025-02-21 17:26:10|111183.9|111158.9|111183.2|111158.2|111184.7|111159.7|111181.8|111156.8|20
1740158780000|2025-02-21 17:26:20|111183.5|111158.5|111183.6|111158.6|111183.7|111158.7|111182.2|111157.2|6
1740158790000|2025-02-21 17:26:30|111184.5|111159.5|111183.6|111158.6|111184.5|111159.5|111182|111157|10
1740158800000|2025-02-21 17:26:40|111182.3|111157.3|111178.8|111153.8|111182.8|111157.8|111177.5|111152.5|11
1740158810000|2025-02-21 17:26:50|111179|111154|111181.8|111156.8|111181.8|111156.8|111179|111154|3
1740158820000|2025-02-21 17:27:00|111181.5|111156.5|111186.2|111136.2|111188.5|111156.8|111169.4|111131|46
1740158830000|2025-02-21 17:27:10|111188.1|111138.1|111180.9|111155.9|111191.1|111159.4|111178.4|111138.1|15
1740158840000|2025-02-21 17:27:20|111180.5|111155.5|111184.2|111159.2|111185.6|111160.6|111180.5|111155.5|20
1740158850000|2025-02-21 17:27:30|111183.4|111158.4|111183.4|111158.4|111186|111161|111182.7|111157.7|35
1740158860000|2025-02-21 17:27:40|111182.7|111157.7|111187.8|111162.8|111189.4|111164.4|111180.3|111155.3|47
1740158870000|2025-02-21 17:27:50|111187.1|111162.1|111188.2|111163.2|111190.8|111165.8|111184.4|111159.4|62
1740158880000|2025-02-21 17:28:00|111186.2|111161.2|111186.9|111161.9|111191|111166|111182.1|111157.1|65
1740158890000|2025-02-21 17:28:10|111186.2|111161.2|111187.4|111162.4|111188.9|111163.9|111185.2|111160.2|42
1740158900000|2025-02-21 17:28:20|111189.1|111164.1|111188.5|111163.5|111189.2|111164.2|111184|111159|56
1740158910000|2025-02-21 17:28:30|111185.3|111160.3|111186.4|111161.4|111189.1|111164.1|111184.7|111159.7|53
1740158920000|2025-02-21 17:28:40|111187.8|111162.8|111185.1|111160.1|111189|111164|111184|111159|59
1740158930000|2025-02-21 17:28:50|111184.3|111159.3|111187.5|111162.5|111190.6|111165.6|111183.1|111158.1|33
1740158940000|2025-02-21 17:29:00|111187|111162|111188|111163|111190|111165|111185.9|111160.9|26
1740158950000|2025-02-21 17:29:10|111187.3|111162.3|111183.8|111158.8|111188.3|111163.3|111182.5|111157.5|15
1740158960000|2025-02-21 17:29:20|111182.6|111157.6|111180.9|111155.9|111183.4|111158.4|111179.4|111154.4|21
1740158970000|2025-02-21 17:29:30|111179.7|111154.7|111180.4|111155.4|111181.2|111156.2|111177.2|111152.2|24
1740158980000|2025-02-21 17:29:40|111179.4|111154.4|111179.5|111154.5|111181|111156|111179.2|111154.2|26
1740158990000|2025-02-21 17:29:50|111181.2|111156.2|111177.9|111152.9|111181.8|111156.8|111175.4|111150.4|21
1740159000000|2025-02-21 17:30:00|111179.5|111154.5|111177.3|111152.3|111180.7|111155.7|111177.3|111152.3|19
1740159010000|2025-02-21 17:30:10|111178.8|111153.8|111185.6|111160.6|111190.7|111165.7|111178.8|111153.8|30
1740159020000|2025-02-21 17:30:20|111186.2|111161.2|111193.6|111168.6|111195.4|111170.4|111184|111159|43
1740159030000|2025-02-21 17:30:30|111189.4|111164.4|111186.9|111161.9|111193.6|111168.6|111185.9|111160.9|44
1740159040000|2025-02-21 17:30:40|111185.4|111160.4|111188.6|111163.6|111188.6|111163.6|111183.5|111158.5|52
1740159050000|2025-02-21 17:30:50|111187.3|111162.3|111185.7|111160.7|111191.1|111166.1|111184.1|111159.1|43
1740159060000|2025-02-21 17:31:00|111184.7|111159.7|111181.9|111156.9|111187.7|111162.7|111181.8|111156.8|35
1740159070000|2025-02-21 17:31:10|111181.1|111156.1|111181.9|111156.9|111185.8|111160.8|111180.6|111155.6|43
1740159080000|2025-02-21 17:31:20|111180.8|111155.8|111183.1|111158.1|111186.5|111161.5|111180.7|111155.7|32
1740159090000|2025-02-21 17:31:30|111182.9|111157.9|111182.2|111157.2|111183.1|111158.1|111181.9|111156.9|4
1740159100000|2025-02-21 17:31:40|111183.2|111158.2|111176.5|111151.5|111183.2|111158.2|111176.3|111151.3|12
1740159110000|2025-02-21 17:31:50|111178.8|111153.8|111181|111131|111183.6|111153.8|111167.6|111130|56
1740159120000|2025-02-21 17:32:00|111171.4|111146.4|111164.5|111139.5|111172.7|111147.7|111164.5|111139.5|43
1740159130000|2025-02-21 17:32:10|111164.6|111139.6|111162.6|111137.6|111166.3|111141.3|111161|111136|28
1740159140000|2025-02-21 17:32:20|111162.1|111137.1|111162.6|111137.6|111165|111140|111159|111134|35
1740159150000|2025-02-21 17:32:30|111161.8|111136.8|111163.2|111138.2|111166.9|111141.9|111161.3|111136.3|48
1740159160000|2025-02-21 17:32:40|111163.7|111138.7|111172|111147|111172.4|111147.4|111163|111138|46
1740159170000|2025-02-21 17:32:50|111172.5|111147.5|111174.3|111149.3|111177.4|111152.4|111166.5|111141.5|56
1740159180000|2025-02-21 17:33:00|111176.2|111151.2|111178|111153|111178|111153|111172.3|111147.3|53
1740159190000|2025-02-21 17:33:10|111174.7|111149.7|111175.2|111150.2|111177.9|111152.9|111173.6|111148.6|17
1740159200000|2025-02-21 17:33:20|111178.3|111153.3|111172.8|111147.8|111178.3|111153.3|111169.9|111144.9|57
1740159210000|2025-02-21 17:33:30|111171|111146|111177.3|111152.3|111177.4|111152.4|111170.3|111145.3|39
1740159220000|2025-02-21 17:33:40|111176.3|111151.3|111176.1|111151.1|111177.4|111152.4|111172.1|111147.1|19
1740159230000|2025-02-21 17:33:50|111173.2|111148.2|111176.1|111151.1|111178.1|111153.1|111171.2|111146.2|53
1740159240000|2025-02-21 17:34:00|111175.8|111150.8|111180.4|111155.4|111181.4|111156.4|111175.5|111150.5|26
1740159250000|2025-02-21 17:34:10|111181.2|111156.2|111180|111155|111181.2|111156.2|111179.4|111154.4|10
1740159260000|2025-02-21 17:34:20|111179.5|111154.5|111180.2|111155.2|111180.9|111155.9|111177|111152|22
1740159270000|2025-02-21 17:34:30|111178.5|111153.5|111178.9|111153.9|111181.1|111156.1|111176.6|111151.6|13
1740159280000|2025-02-21 17:34:40|111179.9|111154.9|111179.6|111154.6|111179.9|111154.9|111178.4|111153.4|5
1740159290000|2025-02-21 17:34:50|111180.5|111155.5|111179.7|111154.7|111181|111156|111179.2|111154.2|6
1740159300000|2025-02-21 17:35:00|111178|111153|111185.2|111160.2|111187.3|111162.3|111178|111153|28
1740159310000|2025-02-21 17:35:10|111183.9|111158.9|111183.2|111158.2|111186.6|111161.6|111181.1|111156.1|50
1740159320000|2025-02-21 17:35:20|111184.4|111159.4|111188.6|111163.6|111191.1|111166.1|111181.2|111156.2|31
1740159330000|2025-02-21 17:35:30|111187.9|111162.9|111190.1|111165.1|111192.6|111167.6|111177.4|111152.4|72
1740159340000|2025-02-21 17:35:40|111189|111164|111181.7|111156.7|111189|111164|111177|111152|58
1740159350000|2025-02-21 17:35:50|111184.1|111159.1|111190.2|111165.2|111193.7|111168.7|111179.8|111154.8|63
1740159360000|2025-02-21 17:36:00|111190.8|111165.8|111183.1|111158.1|111192.7|111167.7|111177.6|111152.6|48
1740159370000|2025-02-21 17:36:10|111184.1|111159.1|111177.1|111152.1|111184.7|111159.7|111172|111147|46
1740159380000|2025-02-21 17:36:20|111175.4|111150.4|111179.1|111154.1|111184.3|111159.3|111174.8|111149.8|27
1740159390000|2025-02-21 17:36:30|111180.4|111155.4|111180.4|111155.4|111186.2|111161.2|111176.1|111151.1|51
1740159400000|2025-02-21 17:36:40|111179.9|111154.9|111177.9|111152.9|111184.2|111159.2|111173.5|111148.5|43
1740159410000|2025-02-21 17:36:50|111175|111150|111173.9|111148.9|111179.2|111154.2|111170|111145|47
1740159420000|2025-02-21 17:37:00|111173.4|111148.4|111184|111159|111186.2|111161.2|111171.5|111146.5|30
1740159430000|2025-02-21 17:37:10|111186.4|111161.4|111185.4|111160.4|111187.6|111162.6|111182.8|111157.8|54
1740159440000|2025-02-21 17:37:20|111186|111161|111185.1|111160.1|111186.4|111161.4|111181.6|111156.6|64
1740159450000|2025-02-21 17:37:30|111184.1|111159.1|111182.2|111157.2|111186.2|111161.2|111180.1|111155.1|51
1740159460000|2025-02-21 17:37:40|111180.9|111155.9|111182.2|111157.2|111184.3|111159.3|111177.6|111152.6|44
1740159470000|2025-02-21 17:37:50|111183.3|111158.3|111182.7|111157.7|111190.7|111165.7|111180.7|111155.7|41
1740159480000|2025-02-21 17:38:00|111185.4|111160.4|111187.6|111162.6|111187.9|111162.9|111184|111159|55
1740159490000|2025-02-21 17:38:10|111185|111160|111187.5|111162.5|111188.1|111163.1|111184.1|111159.1|53
1740159500000|2025-02-21 17:38:20|111187.9|111162.9|111189.6|111164.6|111189.9|111164.9|111186.5|111161.5|39
1740159510000|2025-02-21 17:38:30|111187.6|111162.6|111188.3|111163.3|111190.1|111165.1|111186.1|111161.1|57
1740159520000|2025-02-21 17:38:40|111189.3|111164.3|111186.2|111161.2|111191.8|111166.8|111184.4|111159.4|45
1740159530000|2025-02-21 17:38:50|111185.9|111160.9|111186.7|111161.7|111187.4|111162.4|111183.9|111158.9|35
1740159540000|2025-02-21 17:39:00|111184.9|111159.9|111190.2|111165.2|111191.7|111166.7|111184.5|111159.5|46
1740159550000|2025-02-21 17:39:10|111191|111166|111190.4|111165.4|111192.4|111167.4|111188.4|111163.4|44
1740159560000|2025-02-21 17:39:20|111189.6|111164.6|111189.5|111164.5|111192.4|111167.4|111187.3|111162.3|26
1740159570000|2025-02-21 17:39:30|111188.8|111163.8|111192.4|111167.4|111193.3|111168.3|111188.3|111163.3|42
1740159580000|2025-02-21 17:39:40|111192.9|111167.9|111190.9|111165.9|111195.8|111170.8|111188.7|111163.7|44
1740159590000|2025-02-21 17:39:50|111191.6|111166.6|111191|111166|111193.7|111168.7|111185.5|111160.5|46
1740159600000|2025-02-21 17:40:00|111191.1|111166.1|111189.6|111164.6|111192.8|111167.8|111186.7|111161.7|40
1740159610000|2025-02-21 17:40:10|111189.7|111164.7|111188|111163|111191.9|111166.9|111188|111163|41
1740159620000|2025-02-21 17:40:20|111190.7|111165.7|111190.5|111165.5|111193.4|111168.4|111187.9|111162.9|30
1740159630000|2025-02-21 17:40:30|111190|111165|111189.5|111164.5|111193.5|111168.5|111186.4|111161.4|36
1740159640000|2025-02-21 17:40:40|111188.6|111163.6|111189.1|111164.1|111189.8|111164.8|111187.3|111162.3|29
1740159650000|2025-02-21 17:40:50|111189.6|111164.6|111187.9|111162.9|111190.3|111165.3|111186.8|111161.8|19
1740159660000|2025-02-21 17:41:00|111189.4|111164.4|111189.8|111164.8|111190.6|111165.6|111186.9|111161.9|38
1740159670000|2025-02-21 17:41:10|111191|111166|111181.6|111156.6|111193.3|111168.3|111180.4|111155.4|51
1740159680000|2025-02-21 17:41:20|111182.1|111157.1|111180.1|111155.1|111186.4|111161.4|111177.4|111152.4|50
1740159690000|2025-02-21 17:41:30|111181.1|111156.1|111184.7|111159.7|111186.2|111161.2|111179.8|111154.8|33
1740159700000|2025-02-21 17:41:40|111183.9|111158.9|111179.1|111154.1|111185.2|111160.2|111175.9|111150.9|34
1740159710000|2025-02-21 17:41:50|111177.1|111152.1|111172.9|111147.9|111180|111155|111171.9|111146.9|27
1740159720000|2025-02-21 17:42:00|111172.1|111147.1|111169.1|111144.1|111175.3|111150.3|111167.3|111142.3|28
1740159730000|2025-02-21 17:42:10|111167.5|111142.5|111167.9|111142.9|111170.2|111145.2|111165.2|111140.2|11
1740159740000|2025-02-21 17:42:20|111167.4|111142.4|111168.1|111143.1|111170.3|111145.3|111166.5|111141.5|9
1740159750000|2025-02-21 17:42:30|111166.5|111141.5|111170.7|111145.7|111170.8|111145.8|111166.5|111141.5|7
1740159760000|2025-02-21 17:42:40|111172|111147|111168.3|111143.3|111172|111147|111166.6|111141.6|15
1740159770000|2025-02-21 17:42:50|111162.2|111137.2|111168.3|111118.3|111173.1|111141.9|111160.4|111117.3|57
1740159780000|2025-02-21 17:43:00|111165.9|111115.9|111167.9|111142.9|111172.3|111146.1|111149.4|111115.9|46
1740159790000|2025-02-21 17:43:10|111168.4|111143.4|111164.3|111139.3|111170.2|111145.2|111160.5|111135.5|58
1740159800000|2025-02-21 17:43:20|111163|111138|111152.9|111127.9|111166.3|111141.3|111151.5|111126.5|65
1740159810000|2025-02-21 17:43:30|111154.7|111129.7|111145.5|111120.5|111155.3|111130.3|111144.4|111119.4|40
1740159820000|2025-02-21 17:43:40|111145.4|111120.4|111133.3|111108.3|111146.5|111121.5|111131.3|111106.3|36
1740159830000|2025-02-21 17:43:50|111134|111109|111122.4|111097.4|111135.3|111110.3|111122.4|111097.4|42
1740159840000|2025-02-21 17:44:00|111124.8|111099.8|111133.2|111108.2|111133.9|111108.9|111124.7|111099.7|26
1740159850000|2025-02-21 17:44:10|111134.6|111109.6|111133.1|111108.1|111136.5|111111.5|111132.7|111107.7|18
1740159860000|2025-02-21 17:44:20|111133.6|111108.6|111131|111106|111135.2|111110.2|111127.1|111102.1|26
1740159870000|2025-02-21 17:44:30|111130.4|111105.4|111129.3|111104.3|111133.7|111108.7|111126|111101|46
1740159880000|2025-02-21 17:44:40|111129.7|111104.7|111127.5|111102.5|111129.7|111104.7|111124.3|111099.3|26
1740159890000|2025-02-21 17:44:50|111124.5|111099.5|111126.8|111101.8|111130.2|111105.2|111124.5|111099.5|45
1740159900000|2025-02-21 17:45:00|111128.2|111103.2|111129|111104|111130.8|111105.8|111127.9|111102.9|38
1740159910000|2025-02-21 17:45:10|111129.5|111104.5|111129.8|111104.8|111131.2|111106.2|111125.7|111100.7|25
1740159920000|2025-02-21 17:45:20|111130.5|111105.5|111130.7|111105.7|111131.9|111106.9|111127.6|111102.6|56
1740159930000|2025-02-21 17:45:30|111128.9|111103.9|111129.5|111104.5|111131.9|111106.9|111128|111103|32
1740159940000|2025-02-21 17:45:40|111130.5|111105.5|111131.8|111106.8|111132.7|111107.7|111127|111102|43
1740159950000|2025-02-21 17:45:50|111131.2|111106.2|111129.5|111104.5|111132.4|111107.4|111128.4|111103.4|24
1740159960000|2025-02-21 17:46:00|111130|111105|111129.9|111104.9|111132.5|111107.5|111124.5|111099.5|41
1740159970000|2025-02-21 17:46:10|111129.2|111104.2|111129.3|111104.3|111132.3|111107.3|111127.4|111102.4|46
1740159980000|2025-02-21 17:46:20|111128.8|111103.8|111126.2|111101.2|111130.7|111105.7|111125.8|111100.8|39
1740159990000|2025-02-21 17:46:30|111128.3|111103.3|111127.4|111102.4|111132.3|111107.3|111124.4|111099.4|45
1740160000000|2025-02-21 17:46:40|111131.1|111106.1|111128.2|111103.2|111131.1|111106.1|111126.5|111101.5|18
1740160010000|2025-02-21 17:46:50|111128.4|111103.4|111128.5|111103.5|111130.4|111105.4|111126.1|111101.1|19
1740160020000|2025-02-21 17:47:00|111127.1|111102.1|111128.8|111103.8|111130.9|111105.9|111122.3|111097.3|43
1740160030000|2025-02-21 17:47:10|111130.2|111105.2|111130.7|111105.7|111132.1|111107.1|111127.4|111102.4|30
1740160040000|2025-02-21 17:47:20|111131.4|111106.4|111127.6|111102.6|111133.1|111108.1|111123.8|111098.8|52
1740160050000|2025-02-21 17:47:30|111128.1|111103.1|111127.6|111102.6|111129.4|111104.4|111122.9|111097.9|36
1740160060000|2025-02-21 17:47:40|111128.1|111103.1|111126.8|111101.8|111128.1|111103.1|111123.3|111098.3|24
1740160070000|2025-02-21 17:47:50|111125.5|111100.5|111123.9|111098.9|111136.2|111101.8|111122|111083.2|28
1740160080000|2025-02-21 17:48:00|111122.5|111097.5|111127|111102|111127.6|111102.6|111121.7|111096.7|39
1740160090000|2025-02-21 17:48:10|111124.7|111099.7|111127.3|111102.3|111128.9|111103.9|111124.7|111099.7|10
1740160100000|2025-02-21 17:48:20|111126.3|111101.3|111124.4|111099.4|111128.7|111103.7|111124.4|111099.4|22
1740160110000|2025-02-21 17:48:30|111125.3|111100.3|111125.9|111100.9|111127.2|111102.2|111122.7|111097.7|10
1740160120000|2025-02-21 17:48:40|111125.5|111100.5|111133.2|111108.2|111133.9|111108.9|111125.5|111100.5|43
1740160130000|2025-02-21 17:48:50|111130.1|111105.1|111131.6|111106.6|111133.9|111108.9|111129|111104|34
1740160140000|2025-02-21 17:49:00|111130|111105|111132.1|111107.1|111133.3|111108.3|111128.4|111103.4|41
1740160150000|2025-02-21 17:49:10|111130.9|111105.9|111131.1|111106.1|111133.6|111108.6|111128.2|111103.2|21
1740160160000|2025-02-21 17:49:20|111130.9|111105.9|111132.4|111107.4|111132.4|111107.4|111130.9|111105.9|5
1740160170000|2025-02-21 17:49:30|111132.2|111107.2|111134.2|111109.2|111134.2|111109.2|111132.1|111107.1|8
1740160180000|2025-02-21 17:49:40|111135.5|111110.5|111135.8|111110.8|111136.9|111111.9|111131.7|111106.7|12
1740160190000|2025-02-21 17:49:50|111134.7|111109.7|111134.6|111109.6|111136.9|111111.9|111130.4|111105.4|28
1740160200000|2025-02-21 17:50:00|111135.1|111110.1|111135.3|111110.3|111136.2|111111.2|111131.1|111106.1|25
1740160210000|2025-02-21 17:50:10|111135.1|111110.1|111135.3|111110.3|111135.3|111110.3|111135.1|111110.1|2
1740160230000|2025-02-21 17:50:30|111131.5|111106.5|111129.5|111104.5|111135.7|111110.7|111129.5|111104.5|41
1740160240000|2025-02-21 17:50:40|111127.7|111102.7|111125.8|111100.8|111127.7|111102.7|111120.6|111095.6|24
1740160250000|2025-02-21 17:50:50|111127|111102|111122.4|111097.4|111127|111102|111120|111095|19
1740160260000|2025-02-21 17:51:00|111123.6|111098.6|111123.4|111098.4|111124.5|111099.5|111118.9|111093.9|26
1740160270000|2025-02-21 17:51:10|111123.8|111098.8|111128.5|111103.5|111130|111105|111123.8|111098.8|24
1740160280000|2025-02-21 17:51:20|111129|111104|111128.3|111103.3|111130.2|111105.2|111125|111100|15
1740160290000|2025-02-21 17:51:30|111128.4|111103.4|111127.4|111102.4|111130.2|111105.2|111123.6|111098.6|18
1740160300000|2025-02-21 17:51:40|111128.7|111103.7|111126.1|111101.1|111129.9|111104.9|111126.1|111101.1|6
1740160310000|2025-02-21 17:51:50|111125|111100|111124.3|111099.3|111125|111100|111122.8|111097.8|6
1740160320000|2025-02-21 17:52:00|111123.8|111098.8|111122.6|111097.6|111123.8|111098.8|111121.3|111096.3|13
1740160330000|2025-02-21 17:52:10|111123.3|111098.3|111123.2|111098.2|111124|111099|111121.2|111096.2|9
1740160340000|2025-02-21 17:52:20|111124|111099|111121.7|111096.7|111124|111099|111120.7|111095.7|14
1740160350000|2025-02-21 17:52:30|111123.9|111098.9|111126.2|111101.2|111126.2|111101.2|111122|111097|5
1740160360000|2025-02-21 17:52:40|111125|111100|111123.5|111098.5|111127.7|111102.7|111123.5|111098.5|9
1740160370000|2025-02-21 17:52:50|111121.5|111096.5|111122.7|111097.7|111122.8|111097.8|111121.5|111096.5|4
1740160380000|2025-02-21 17:53:00|111124|111099|111123.3|111098.3|111125.7|111100.7|111121.2|111096.2|12
1740160390000|2025-02-21 17:53:10|111124.4|111099.4|111125.6|111100.6|111128.4|111103.4|111122.8|111097.8|23
1740160400000|2025-02-21 17:53:20|111123.9|111098.9|111125.5|111100.5|111125.9|111100.9|111121.8|111096.8|15
1740160410000|2025-02-21 17:53:30|111127.7|111102.7|111130.1|111105.1|111134.8|111109.8|111126.6|111101.6|10
1740160420000|2025-02-21 17:53:40|111129.3|111104.3|111127.2|111102.2|111129.3|111104.3|111127.1|111102.1|7
1740160430000|2025-02-21 17:53:50|111127.1|111102.1|111126.9|111101.9|111132.4|111107.4|111123|111098|12
1740160440000|2025-02-21 17:54:00|111130.3|111105.3|111132.4|111107.4|111134.6|111109.6|111127.2|111102.2|21
1740160450000|2025-02-21 17:54:10|111131.4|111106.4|111133.8|111108.8|111135.2|111110.2|111130.3|111105.3|16
1740160460000|2025-02-21 17:54:20|111135.8|111110.8|111136.1|111111.1|111136.2|111111.2|111133.8|111108.8|7
1740160470000|2025-02-21 17:54:30|111135.2|111110.2|111136.4|111111.4|111136.4|111111.4|111131.2|111106.2|11
1740160480000|2025-02-21 17:54:40|111137.4|111112.4|111137.3|111112.3|111137.4|111112.4|111136.4|111111.4|3
1740160490000|2025-02-21 17:54:50|111134.2|111109.2|111137|111112|111137.4|111112.4|111133.7|111108.7|9
1740160500000|2025-02-21 17:55:00|111137.9|111112.9|111137.9|111112.9|111137.9|111112.9|111137.9|111112.9|1
1740160510000|2025-02-21 17:55:10|111137|111112|111134.2|111109.2|111137.4|111112.4|111134.2|111109.2|14
1740160520000|2025-02-21 17:55:20|111136.1|111111.1|111134.6|111109.6|111139.9|111114.9|111131|111106|25
1740160530000|2025-02-21 17:55:30|111131.1|111106.1|111136.4|111111.4|111137.2|111112.2|111129.7|111104.7|34
1740160540000|2025-02-21 17:55:40|111133.6|111108.6|111137.1|111112.1|111138.1|111113.1|111133.6|111108.6|18
1740160550000|2025-02-21 17:55:50|111138.3|111113.3|111145.2|111120.2|111145.2|111120.2|111135.1|111110.1|25
1740160560000|2025-02-21 17:56:00|111142.1|111117.1|111146.2|111121.2|111148.5|111123.5|111142.1|111117.1|31
1740160570000|2025-02-21 17:56:10|111142.2|111117.2|111150.5|111125.5|111150.6|111125.6|111142.2|111117.2|33
1740160580000|2025-02-21 17:56:20|111151.5|111126.5|111155.4|111130.4|111156.1|111131.1|111148.4|111123.4|39
1740160590000|2025-02-21 17:56:30|111157.7|111132.7|111154.4|111129.4|111170.7|111132.7|111150.2|111113.4|39
1740160600000|2025-02-21 17:56:40|111153.4|111128.4|111147.3|111122.3|111154.9|111129.9|111147|111122|20
1740160610000|2025-02-21 17:56:50|111150.5|111125.5|111148.5|111123.5|111154.9|111129.9|111148.2|111123.2|32
1740160620000|2025-02-21 17:57:00|111146|111121|111149.4|111124.4|111149.7|111124.7|111145.2|111120.2|23
1740160630000|2025-02-21 17:57:10|111147.4|111122.4|111152.1|111127.1|111154.9|111129.9|111147.4|111122.4|23
1740160640000|2025-02-21 17:57:20|111153|111128|111149.6|111124.6|111153|111128|111147.6|111122.6|13
1740160650000|2025-02-21 17:57:30|111147.8|111122.8|111147.5|111122.5|111150.6|111125.6|111142.8|111117.8|20
1740160660000|2025-02-21 17:57:40|111146.5|111121.5|111145.7|111120.7|111147.5|111122.5|111142|111117|25
1740160670000|2025-02-21 17:57:50|111146.7|111121.7|111147.5|111122.5|111148.6|111123.6|111144.1|111119.1|16
1740160680000|2025-02-21 17:58:00|111149.6|111124.6|111150|111125|111151.1|111126.1|111145.3|111120.3|22
1740160690000|2025-02-21 17:58:10|111151|111126|111151.7|111126.7|111151.9|111126.9|111149.8|111124.8|7
1740160700000|2025-02-21 17:58:20|111152.7|111127.7|111154.8|111129.8|111155.1|111130.1|111152.7|111127.7|9
1740160710000|2025-02-21 17:58:30|111153.7|111128.7|111152.1|111127.1|111153.8|111128.8|111149|111124|18
1740160720000|2025-02-21 17:58:40|111153.3|111128.3|111155.7|111130.7|111158.8|111133.8|111153.3|111128.3|22
1740160730000|2025-02-21 17:58:50|111156.7|111131.7|111162.5|111137.5|111167.4|111142.4|111156.7|111131.7|27
1740160740000|2025-02-21 17:59:00|111163.9|111138.9|111162|111137|111163.9|111138.9|111155.6|111130.6|16
1740160750000|2025-02-21 17:59:10|111162.5|111137.5|111160.4|111135.4|111163.1|111138.1|111159.8|111134.8|14
1740160760000|2025-02-21 17:59:20|111159.9|111134.9|111163.8|111138.8|111165.2|111140.2|111159.9|111134.9|10
1740160770000|2025-02-21 17:59:30|111165.5|111140.5|111165.2|111140.2|111168|111143|111162.9|111137.9|17
1740160780000|2025-02-21 17:59:40|111163.7|111138.7|111169|111144|111169|111144|111163.7|111138.7|8
1740160790000|2025-02-21 17:59:50|111167.7|111142.7|111164.7|111139.7|111167.7|111142.7|111162.3|111137.3|10
1740160800000|2025-02-21 18:00:00|111163.7|111138.7|111161.7|111136.7|111169.1|111144.1|111160.5|111135.5|34
1740160810000|2025-02-21 18:00:10|111160.9|111135.9|111165.7|111140.7|111166.7|111141.7|111160.7|111135.7|23
1740160820000|2025-02-21 18:00:20|111164.9|111139.9|111165.4|111140.4|111165.4|111140.4|111163.2|111138.2|3
1740160830000|2025-02-21 18:00:30|111164.4|111139.4|111162.2|111137.2|111169.1|111144.1|111162.2|111137.2|21
1740160840000|2025-02-21 18:00:40|111162.8|111137.8|111169.6|111144.6|111170.2|111145.2|111161.8|111136.8|36
1740160850000|2025-02-21 18:00:50|111169.3|111144.3|111173.3|111148.3|111175.7|111150.7|111169.3|111144.3|29
1740160860000|2025-02-21 18:01:00|111174.8|111149.8|111176.5|111151.5|111178.5|111153.5|111173.1|111148.1|33
1740160870000|2025-02-21 18:01:10|111177.5|111152.5|111178.9|111153.9|111185.3|111160.3|111175.8|111150.8|39
1740160880000|2025-02-21 18:01:20|111177.3|111152.3|111172.8|111147.8|111177.3|111152.3|111168.9|111143.9|31
1740160890000|2025-02-21 18:01:30|111171.6|111146.6|111179.2|111154.2|111180.8|111155.8|111171.6|111146.6|37
1740160900000|2025-02-21 18:01:40|111181|111156|111179.4|111154.4|111181.3|111156.3|111176|111151|50
1740160910000|2025-02-21 18:01:50|111178.3|111153.3|111178|111153|111184.6|111159.6|111176.1|111151.1|63
1740160920000|2025-02-21 18:02:00|111178.2|111153.2|111170|111145|111179.2|111154.2|111170|111145|49
1740160930000|2025-02-21 18:02:10|111171.5|111146.5|111167.8|111142.8|111173.5|111148.5|111167.3|111142.3|23
1740160940000|2025-02-21 18:02:20|111169|111144|111206.5|111156.5|111220.5|111174.2|111169|111141|44
1740160950000|2025-02-21 18:02:30|111204.1|111154.1|111192.6|111167.6|111206.1|111172.7|111189.4|111154.1|22
1740160960000|2025-02-21 18:02:40|111192.1|111167.1|111189.8|111164.8|111192.1|111167.1|111183.7|111158.7|30
1740160970000|2025-02-21 18:02:50|111189.9|111164.9|111187.8|111162.8|111191.7|111166.7|111185.5|111160.5|22
1740160980000|2025-02-21 18:03:00|111186.1|111161.1|111189.4|111164.4|111189.4|111164.4|111185.5|111160.5|7
1740160990000|2025-02-21 18:03:10|111188.5|111163.5|111190.1|111165.1|111197.1|111172.1|111188.5|111163.5|32
1740161000000|2025-02-21 18:03:20|111194.5|111169.5|111192.5|111167.5|111196.5|111171.5|111192|111167|13
1740161010000|2025-02-21 18:03:30|111194.3|111169.3|111181.9|111156.9|111194.9|111169.9|111180.1|111155.1|29
1740161020000|2025-02-21 18:03:40|111183.2|111158.2|111184.9|111159.9|111193.4|111162.1|111181.5|111142.7|27
1740161030000|2025-02-21 18:03:50|111184.5|111159.5|111185.1|111160.1|111187.2|111162.2|111182.8|111157.8|17
1740161040000|2025-02-21 18:04:00|111184|111159|111186.4|111161.4|111189.9|111164.9|111181.1|111156.1|27
1740161050000|2025-02-21 18:04:10|111185.3|111160.3|111195.2|111145.2|111195.2|111162.7|111180.2|111145.2|16
1740161060000|2025-02-21 18:04:20|111195.5|111145.5|111185.2|111160.2|111195.5|111168.5|111184.4|111145.5|25
1740161070000|2025-02-21 18:04:30|111186.5|111161.5|111184.9|111159.9|111186.5|111161.5|111184.9|111159.9|11
1740161080000|2025-02-21 18:04:40|111186.5|111161.5|111199.7|111149.7|111200.5|111162.4|111182.5|111143.5|28
1740161090000|2025-02-21 18:04:50|111197.7|111147.7|111200.8|111150.8|111203.7|111165.7|111183.9|111145.3|48
1740161100000|2025-02-21 18:05:00|111199.1|111149.1|111199.3|111149.3|111199.8|111163.1|111180.2|111138.7|28
1740161110000|2025-02-21 18:05:10|111197.6|111147.6|111200.3|111175.3|111200.7|111175.7|111186.1|111146|41
1740161120000|2025-02-21 18:05:20|111198.5|111173.5|111201.2|111176.2|111214.3|111176.2|111195.4|111157.9|42
1740161130000|2025-02-21 18:05:30|111200.6|111175.6|111197.1|111172.1|111201.8|111176.8|111195.2|111170.2|18
1740161140000|2025-02-21 18:05:40|111196.6|111171.6|111195.1|111170.1|111197.7|111172.7|111193.7|111168.7|19
1740161150000|2025-02-21 18:05:50|111193.8|111168.8|111190|111165|111193.8|111168.8|111186.3|111161.3|26
1740161160000|2025-02-21 18:06:00|111190.4|111165.4|111186.7|111161.7|111193.3|111168.3|111186.7|111161.7|28
1740161170000|2025-02-21 18:06:10|111188.1|111163.1|111196.9|111146.9|111197.2|111164.9|111184.1|111146.1|20
1740161180000|2025-02-21 18:06:20|111195.6|111145.6|111171.1|111146.1|111195.6|111155.9|111171|111128.3|30
1740161190000|2025-02-21 18:06:30|111171.8|111146.8|111165.6|111140.6|111173.9|111148.9|111161.5|111136.5|30
1740161200000|2025-02-21 18:06:40|111161.8|111136.8|111173.9|111123.9|111177.2|111142.8|111161.8|111123.9|26
1740161210000|2025-02-21 18:06:50|111174.9|111124.9|111172.7|111122.7|111174.9|111139.9|111159.1|111121.7|27
1740161220000|2025-02-21 18:07:00|111162.4|111137.4|111176.7|111151.7|111180.3|111154|111162.2|111122.7|39
1740161230000|2025-02-21 18:07:10|111175.9|111150.9|111170.5|111145.5|111177.4|111152.4|111168.4|111143.4|27
1740161240000|2025-02-21 18:07:20|111171.7|111146.7|111170.5|111145.5|111174.1|111149.1|111170.1|111145.1|14
1740161250000|2025-02-21 18:07:30|111171|111146|111191.5|111166.5|111206.7|111166.5|111171|111138|43
1740161260000|2025-02-21 18:07:40|111193.5|111168.5|111192.8|111167.8|111195|111170|111189.7|111164.7|32
1740161270000|2025-02-21 18:07:50|111192.9|111167.9|111194.5|111169.5|111194.9|111169.9|111191.6|111166.6|14
1740161280000|2025-02-21 18:08:00|111191.9|111166.9|111195.7|111170.7|111196.5|111171.5|111191.3|111166.3|21
1740161290000|2025-02-21 18:08:10|111195.6|111170.6|111191.7|111166.7|111195.9|111170.9|111189.3|111164.3|31
1740161300000|2025-02-21 18:08:20|111192.9|111167.9|111195.6|111170.6|111198.4|111173.4|111192.1|111167.1|42
1740161310000|2025-02-21 18:08:30|111194.8|111169.8|111196.7|111171.7|111197.6|111172.6|111194.8|111169.8|17
1740161320000|2025-02-21 18:08:40|111195.5|111170.5|111191.7|111166.7|111195.8|111170.8|111185.3|111160.3|25
1740161330000|2025-02-21 18:08:50|111189.5|111164.5|111201|111151|111201|111167.9|111183.6|111145.5|34
1740161340000|2025-02-21 18:09:00|111202.7|111152.7|111192.9|111167.9|111202.7|111169.8|111189.2|111148.4|29
1740161350000|2025-02-21 18:09:10|111193|111168|111193.1|111168.1|111193.1|111168.1|111191.6|111166.6|4
1740161360000|2025-02-21 18:09:20|111191.7|111166.7|111191.8|111166.8|111194.6|111169.6|111189.3|111164.3|33
1740161370000|2025-02-21 18:09:30|111190.9|111165.9|111194.4|111169.4|111203.7|111170.5|111189.8|111148.8|32
1740161380000|2025-02-21 18:09:40|111192|111167|111193.2|111168.2|111193.4|111168.4|111189.4|111164.4|18
1740161390000|2025-02-21 18:09:50|111191.3|111166.3|111193.2|111168.2|111193.2|111168.2|111190.2|111165.2|4
1740161400000|2025-02-21 18:10:00|111191.1|111166.1|111196.3|111171.3|111202.3|111177.3|111189.3|111164.3|24
1740161410000|2025-02-21 18:10:10|111193.9|111168.9|111194.8|111169.8|111198.7|111173.7|111192.1|111167.1|39
1740161420000|2025-02-21 18:10:20|111193.5|111168.5|111184.9|111159.9|111193.5|111168.5|111183.7|111158.7|11
1740161430000|2025-02-21 18:10:30|111185.1|111160.1|111193.1|111168.1|111205.2|111168.5|111178.9|111132.6|49
1740161440000|2025-02-21 18:10:40|111194.3|111169.3|111195.6|111170.6|111196.2|111171.2|111186.9|111161.9|30
1740161450000|2025-02-21 18:10:50|111196.7|111171.7|111197.7|111172.7|111198.8|111173.8|111191.5|111166.5|23
1740161460000|2025-02-21 18:11:00|111196.7|111171.7|111225.4|111200.4|111240.8|111204.2|111196.4|111171.4|47
1740161470000|2025-02-21 18:11:10|111226.9|111201.9|111232.1|111207.1|111233.5|111208.5|111221.1|111196.1|30
1740161480000|2025-02-21 18:11:20|111229.8|111204.8|111235|111210|111237.2|111212.2|111227.2|111202.2|22
1740161490000|2025-02-21 18:11:30|111236.4|111211.4|111230.4|111205.4|111236.4|111211.4|111228.6|111203.6|24
1740161500000|2025-02-21 18:11:40|111231.4|111206.4|111240.4|111215.4|111240.4|111215.4|111229.4|111204.4|14
1740161510000|2025-02-21 18:11:50|111239.8|111214.8|111245.8|111220.8|111248.4|111223.4|111239.6|111214.6|17
1740161520000|2025-02-21 18:12:00|111242.3|111217.3|111248.8|111223.8|111253.7|111228.7|111239.6|111214.6|36
1740161530000|2025-02-21 18:12:10|111247.4|111222.4|111248.9|111223.9|111259.6|111234.6|111245.7|111220.7|27
1740161540000|2025-02-21 18:12:20|111247.4|111222.4|111249.9|111224.9|111252.1|111227.1|111246.1|111221.1|10
1740161550000|2025-02-21 18:12:30|111252.1|111227.1|111253.8|111228.8|111260|111235|111245.5|111220.5|20
1740161560000|2025-02-21 18:12:40|111256.9|111231.9|111255.3|111230.3|111260.8|111235.8|111249.4|111224.4|40
1740161570000|2025-02-21 18:12:50|111255|111230|111251.9|111226.9|111255|111230|111251.1|111226.1|22
1740161580000|2025-02-21 18:13:00|111254.2|111229.2|111260.5|111235.5|111261.3|111236.3|111250.3|111225.3|26
1740161590000|2025-02-21 18:13:10|111259.7|111234.7|111261.2|111236.2|111278.3|111237.8|111251.3|111226.3|30
1740161600000|2025-02-21 18:13:20|111259.7|111234.7|111249.3|111224.3|111274.5|111234.7|111249.3|111215.8|32
1740161610000|2025-02-21 18:13:30|111248|111223|111247|111222|111250.8|111225.8|111243.2|111218.2|27
1740161620000|2025-02-21 18:13:40|111247.9|111222.9|111243|111218|111248.7|111223.7|111240.3|111215.3|41
1740161630000|2025-02-21 18:13:50|111241.7|111216.7|111245.2|111220.2|111245.9|111220.9|111241.7|111216.7|12
1740161640000|2025-02-21 18:14:00|111242.3|111217.3|111249.7|111224.7|111271.7|111228.9|111242.3|111209.9|38
1740161650000|2025-02-21 18:14:10|111250.4|111225.4|111254.2|111229.2|111254.2|111229.2|111250.4|111225.4|24
1740161660000|2025-02-21 18:14:20|111255.5|111230.5|111267.1|111217.1|111271|111230.5|111246.3|111217.1|35
1740161670000|2025-02-21 18:14:30|111251.8|111226.8|111250.7|111225.7|111253.9|111228.9|111248.3|111223.3|19
1740161680000|2025-02-21 18:14:40|111251.4|111226.4|111253.2|111228.2|111253.2|111228.2|111249.1|111224.1|17
1740161690000|2025-02-21 18:14:50|111250.3|111225.3|111268.8|111243.8|111268.8|111243.8|111248.1|111223.1|27
1740161700000|2025-02-21 18:15:00|111264.2|111239.2|111266.5|111241.5|111272.1|111247.1|111260.5|111235.5|32
1740161710000|2025-02-21 18:15:10|111267.4|111242.4|111271.9|111246.9|111272.6|111247.6|111262.3|111237.3|39
1740161720000|2025-02-21 18:15:20|111270.2|111245.2|111270.2|111245.2|111272.9|111247.9|111270.2|111245.2|7
1740161730000|2025-02-21 18:15:30|111271.7|111246.7|111289.1|111264.1|111289.3|111264.3|111271.7|111246.7|32
1740161740000|2025-02-21 18:15:40|111288.4|111263.4|111298.6|111273.6|111299|111274|111288.4|111263.4|19
1740161750000|2025-02-21 18:15:50|111297.7|111272.7|111291.8|111266.8|111312.1|111272.7|111291.7|111260.4|21
1740161760000|2025-02-21 18:16:00|111290.4|111265.4|111310.6|111260.6|111311.1|111269.6|111289.6|111260.6|25
1740161770000|2025-02-21 18:16:10|111305.4|111255.4|111305.2|111255.2|111306.9|111271.8|111286.9|111253.8|32
1740161780000|2025-02-21 18:16:20|111307.2|111257.2|111282|111257|111307.2|111266.4|111282|111254.9|25
1740161790000|2025-02-21 18:16:30|111284.4|111259.4|111290.2|111265.2|111307.1|111268.2|111281.1|111248.7|51
1740161800000|2025-02-21 18:16:40|111291.8|111266.8|111285.2|111260.2|111312.8|111270.3|111282.9|111251|40
1740161810000|2025-02-21 18:16:50|111283.8|111258.8|111300.8|111250.8|111301.1|111260.1|111280.9|111245.8|32
1740161820000|2025-02-21 18:17:00|111303.4|111253.4|111287.2|111262.2|111306|111262.2|111282.8|111248.1|56
1740161830000|2025-02-21 18:17:10|111303|111253|111304.1|111254.1|111306.1|111262|111278.2|111247.3|48
1740161840000|2025-02-21 18:17:20|111286.4|111261.4|111292.2|111267.2|111294.8|111269.8|111286.1|111261.1|44
1740161850000|2025-02-21 18:17:30|111293.6|111268.6|111305.8|111255.8|111311.3|111268.8|111286.6|111255.8|38
1740161860000|2025-02-21 18:17:40|111303.4|111253.4|111303.3|111253.3|111310.8|111264.9|111283.9|111250.7|41
1740161870000|2025-02-21 18:17:50|111305|111255|111283.2|111258.2|111305|111264.2|111280.2|111249.3|68
1740161880000|2025-02-21 18:18:00|111282.8|111257.8|111279|111254|111297.2|111261.1|111277.6|111241.1|35
1740161890000|2025-02-21 18:18:10|111279.3|111254.3|111274.5|111249.5|111279.8|111254.8|111271.9|111246.9|30
1740161900000|2025-02-21 18:18:20|111268.6|111243.6|111290.3|111240.3|111293.7|111257.7|111268.6|111238.7|26
1740161910000|2025-02-21 18:18:30|111292.3|111242.3|111278.6|111253.6|111295.4|111255.8|111274.6|111239.4|32
1740161920000|2025-02-21 18:18:40|111277.3|111252.3|111269.8|111244.8|111280.9|111253.3|111267.7|111227.6|38
1740161930000|2025-02-21 18:18:50|111271.5|111246.5|111281.5|111256.5|111281.5|111256.5|111267.5|111242.5|50
1740161940000|2025-02-21 18:19:00|111281.6|111256.6|111307.3|111257.3|111307.3|111264.5|111281.6|111249.2|48
1740161950000|2025-02-21 18:19:10|111309.3|111259.3|111312.6|111262.6|111313.2|111271.4|111287|111259.3|43
1740161960000|2025-02-21 18:19:20|111309.6|111259.6|111321.6|111271.6|111324.3|111275.1|111287.8|111253.4|50
1740161970000|2025-02-21 18:19:30|111322.6|111272.6|111298|111273|111322.6|111279.4|111292|111267|29
1740161980000|2025-02-21 18:19:40|111299.3|111274.3|111297.7|111272.7|111302.8|111277.8|111293.7|111268.7|25
1740161990000|2025-02-21 18:19:50|111296.7|111271.7|111300.6|111275.6|111303.6|111278.6|111296.7|111271.7|21
1740162000000|2025-02-21 18:20:00|111296.7|111271.7|111291|111266|111296.7|111271.7|111289.6|111264.6|39
1740162010000|2025-02-21 18:20:10|111292.3|111267.3|111294|111244|111297.8|111269|111281.6|111242.7|39
1740162020000|2025-02-21 18:20:20|111295.7|111245.7|111278.8|111253.8|111295.7|111258.5|111273.8|111243.7|33
1740162030000|2025-02-21 18:20:30|111277.6|111252.6|111281|111256|111284.2|111259.2|111275.7|111250.7|18
1740162040000|2025-02-21 18:20:40|111280.4|111255.4|111280.4|111255.4|111281.2|111256.2|111276.7|111251.7|17
1740162050000|2025-02-21 18:20:50|111281.7|111256.7|111285.7|111260.7|111288.8|111263.8|111279.3|111254.3|30
1740162060000|2025-02-21 18:21:00|111287.2|111262.2|111285.5|111260.5|111287.2|111262.2|111284.5|111259.5|9
1740162070000|2025-02-21 18:21:10|111285|111260|111296.1|111271.1|111297|111272|111285|111260|33
1740162080000|2025-02-21 18:21:20|111297.3|111272.3|111300.9|111275.9|111303.5|111278.5|111296|111271|38
1740162090000|2025-02-21 18:21:30|111300.1|111275.1|111293.2|111268.2|111300.1|111275.1|111293.2|111268.2|23
1740162100000|2025-02-21 18:21:40|111291.4|111266.4|111286.4|111261.4|111303.9|111268.5|111283.3|111249.6|31
1740162110000|2025-02-21 18:21:50|111287.3|111262.3|111290.4|111265.4|111294.5|111269.5|111286.7|111261.7|36
1740162120000|2025-02-21 18:22:00|111298.8|111273.8|111300.7|111275.7|111302|111277|111296.9|111271.9|17
1740162130000|2025-02-21 18:22:10|111299.6|111274.6|111296.1|111271.1|111299.6|111274.6|111294.1|111269.1|16
1740162140000|2025-02-21 18:22:20|111294.6|111269.6|111296.5|111271.5|111296.5|111271.5|111292.4|111267.4|12
1740162150000|2025-02-21 18:22:30|111295.5|111270.5|111298.7|111273.7|111300.1|111275.1|111293.6|111268.6|23
1740162160000|2025-02-21 18:22:40|111298.2|111273.2|111297.4|111272.4|111298.2|111273.2|111296|111271|4
1740162170000|2025-02-21 18:22:50|111298.4|111273.4|111300.9|111275.9|111303.2|111278.2|111296|111271|13
1740162180000|2025-02-21 18:23:00|111298|111273|111302.7|111277.7|111302.7|111277.7|111293.7|111268.7|23
1740162190000|2025-02-21 18:23:10|111302.6|111277.6|111300.6|111275.6|111305.2|111280.2|111295.6|111270.6|21
1740162200000|2025-02-21 18:23:20|111301.6|111276.6|111305.7|111280.7|111305.7|111280.7|111296.1|111271.1|12
1740162210000|2025-02-21 18:23:30|111307.4|111282.4|111308.3|111283.3|111312|111287|111305.6|111280.6|13
1740162220000|2025-02-21 18:23:40|111309.5|111284.5|111313.8|111288.8|111316.7|111291.7|111309.5|111284.5|9
1740162230000|2025-02-21 18:23:50|111316|111291|111312.2|111287.2|111316|111291|111312.1|111287.1|16
1740162240000|2025-02-21 18:24:00|111313.9|111288.9|111307.5|111282.5|111314.7|111289.7|111305.8|111280.8|28
1740162250000|2025-02-21 18:24:10|111307.2|111282.2|111308.3|111283.3|111310.8|111285.8|111304.6|111279.6|28
1740162260000|2025-02-21 18:24:20|111306.7|111281.7|111308.8|111283.8|111309.4|111284.4|111303.8|111278.8|37
1740162270000|2025-02-21 18:24:30|111307.2|111282.2|111308.6|111283.6|111326.4|111284.5|111306|111272.9|30
1740162280000|2025-02-21 18:24:40|111309.5|111284.5|111305.4|111280.4|111312.9|111287.9|111305.4|111280.4|18
1740162290000|2025-02-21 18:24:50|111306.5|111281.5|111310.6|111285.6|111312.3|111287.3|111305.5|111280.5|17
1740162300000|2025-02-21 18:25:00|111309|111284|111324.4|111299.4|111344|111301|111309|111284|30
1740162310000|2025-02-21 18:25:10|111323.1|111298.1|111321.1|111296.1|111325.3|111300.3|111321.1|111296.1|14
1740162320000|2025-02-21 18:25:20|111322.1|111297.1|111324.4|111299.4|111327.5|111302.5|111321.2|111296.2|24
1740162330000|2025-02-21 18:25:30|111323.2|111298.2|111326.9|111276.9|111329.3|111299.4|111312.1|111276.9|36
1740162340000|2025-02-21 18:25:40|111327.4|111277.4|111315.7|111265.7|111333.1|111290.2|111300.1|111262.8|44
1740162350000|2025-02-21 18:25:50|111314|111264|111318|111268|111322.4|111272.4|111312.8|111262.8|24
1740162360000|2025-02-21 18:26:00|111316.3|111266.3|111328.2|111278.2|111331.5|111281.5|111311.9|111261.9|28
1740162370000|2025-02-21 18:26:10|111323.7|111273.7|111333.4|111283.4|111337.7|111287.7|111320.2|111270.2|36
1740162380000|2025-02-21 18:26:20|111336.1|111286.1|111329.9|111279.9|111337.1|111287.1|111329.7|111279.7|50
1740162390000|2025-02-21 18:26:30|111332.3|111282.3|111333.7|111283.7|111337.8|111287.8|111330.8|111280.8|21
1740162400000|2025-02-21 18:26:40|111335.6|111285.6|111331.6|111281.6|111335.6|111285.6|111326.3|111276.3|18
1740162410000|2025-02-21 18:26:50|111333.4|111283.4|111314.6|111289.6|111333.4|111294.8|111314.2|111283.4|11
1740162420000|2025-02-21 18:27:00|111319.3|111294.3|111329.6|111279.6|111330.4|111294.3|111314.2|111271.2|23
1740162430000|2025-02-21 18:27:10|111331.5|111281.5|111327.9|111277.9|111331.5|111281.5|111325|111275|15
1740162440000|2025-02-21 18:27:20|111329.4|111279.4|111320.7|111295.7|111329.4|111297.2|111316.6|111277.9|18
1740162450000|2025-02-21 18:27:30|111322.4|111297.4|111330|111280|111334.2|111301.6|111318|111279.9|36
1740162460000|2025-02-21 18:27:40|111334.9|111284.9|111319|111294|111334.9|111297.9|111317.6|111281.5|20
1740162470000|2025-02-21 18:27:50|111320.1|111295.1|111329.9|111279.9|111331.5|111296.6|111316.5|111275.6|27
1740162480000|2025-02-21 18:28:00|111330.7|111280.7|111336.3|111286.3|111339|111289|111325.9|111275.9|45
1740162490000|2025-02-21 18:28:10|111332.8|111282.8|111332.2|111282.2|111338.7|111288.7|111330.4|111280.4|19
1740162500000|2025-02-21 18:28:20|111331.4|111281.4|111339.3|111289.3|111343.8|111293.8|111329.3|111279.3|16
1740162510000|2025-02-21 18:28:30|111340.8|111290.8|111339.7|111289.7|111345.2|111295.2|111329.4|111279.4|52
1740162520000|2025-02-21 18:28:40|111338.4|111288.4|111318|111293|111343.2|111302.6|111318|111279.2|38
1740162530000|2025-02-21 18:28:50|111320|111295|111323.3|111298.3|111328.8|111303.8|111319|111294|40
1740162540000|2025-02-21 18:29:00|111324.7|111299.7|111349.6|111299.6|111352.6|111309.5|111323.9|111298.2|50
1740162550000|2025-02-21 18:29:10|111344.3|111294.3|111347.1|111297.1|111350|111300|111343.2|111293.2|25
1740162560000|2025-02-21 18:29:20|111349|111299|111344.2|111294.2|111354.7|111304.7|111339.5|111289.5|34
1740162570000|2025-02-21 18:29:30|111344.4|111294.4|111349.6|111299.6|111351.6|111310.8|111328|111291.4|45
1740162580000|2025-02-21 18:29:40|111352.6|111302.6|111346.7|111296.7|111352.6|111311.7|111327.8|111292.5|25
1740162590000|2025-02-21 18:29:50|111345.8|111295.8|111350.9|111300.9|111352.6|111311.1|111328.8|111294.8|23
1740162600000|2025-02-21 18:30:00|111352.9|111302.9|111348|111298|111353.2|111303.2|111347.1|111297.1|20
1740162610000|2025-02-21 18:30:10|111347|111297|111339.2|111314.2|111356.2|111316.7|111337.7|111297|26
1740162620000|2025-02-21 18:30:20|111338.7|111313.7|111368.4|111318.4|111368.9|111328.8|111338.7|111313.7|29
1740162630000|2025-02-21 18:30:30|111364.9|111314.9|111376.2|111326.2|111379.3|111339.9|111352.4|111314.9|46
1740162640000|2025-02-21 18:30:40|111361.2|111336.2|111375.3|111325.3|111378.9|111341.5|111359.6|111319.7|37
1740162650000|2025-02-21 18:30:50|111372.7|111322.7|111366.2|111341.2|111372.7|111342.3|111354.5|111322.7|47
1740162660000|2025-02-21 18:31:00|111365.4|111340.4|111360.8|111335.8|111368|111343|111357.6|111332.6|32
1740162670000|2025-02-21 18:31:10|111373.2|111323.2|111363|111338|111380|111340.4|111359.8|111323.2|40
1740162680000|2025-02-21 18:31:20|111361.6|111336.6|111362|111337|111367.5|111342.5|111361.6|111336.6|17
1740162690000|2025-02-21 18:31:30|111363.1|111338.1|111362.9|111337.9|111363.1|111338.1|111361.8|111336.8|3
1740162700000|2025-02-21 18:31:40|111364.7|111339.7|111366|111341|111373.4|111348.4|111362.5|111337.5|31
1740162710000|2025-02-21 18:31:50|111367.4|111342.4|111367.1|111342.1|111369.1|111344.1|111363.7|111338.7|33
1740162720000|2025-02-21 18:32:00|111365.8|111340.8|111366.8|111341.8|111370.3|111345.3|111364|111339|33
1740162730000|2025-02-21 18:32:10|111365.4|111340.4|111366.9|111341.9|111370.4|111345.4|111365.4|111340.4|29
1740162740000|2025-02-21 18:32:20|111365.5|111340.5|111361|111336|111366.9|111341.9|111359.2|111334.2|23
1740162750000|2025-02-21 18:32:30|111362.7|111337.7|111358.2|111333.2|111363.2|111338.2|111358|111333|23
1740162760000|2025-02-21 18:32:40|111357.9|111332.9|111357.2|111332.2|111376|111337.3|111355.7|111318|34
1740162770000|2025-02-21 18:32:50|111356.4|111331.4|111358.1|111333.1|111365.4|111340.4|111356.4|111331.4|24
1740162780000|2025-02-21 18:33:00|111360.2|111335.2|111359.7|111334.7|111366.4|111341.4|111358|111333|27
1740162790000|2025-02-21 18:33:10|111363.1|111338.1|111359.3|111334.3|111364.8|111339.8|111359.1|111334.1|20
1740162800000|2025-02-21 18:33:20|111360.6|111335.6|111365|111340|111367.5|111342.5|111359.4|111334.4|36
1740162810000|2025-02-21 18:33:30|111363.8|111338.8|111364.3|111339.3|111370.4|111345.4|111363.3|111338.3|23
1740162820000|2025-02-21 18:33:40|111364.9|111339.9|111368|111343|111372.8|111347.8|111364.6|111339.6|30
1740162830000|2025-02-21 18:33:50|111367|111342|111365.1|111340.1|111369.6|111344.6|111365.1|111340.1|5
1740162840000|2025-02-21 18:34:00|111367.7|111342.7|111365.2|111340.2|111370.1|111345.1|111364.7|111339.7|17
1740162850000|2025-02-21 18:34:10|111367.8|111342.8|111391.9|111366.9|111391.9|111366.9|111367.8|111342.8|36
1740162860000|2025-02-21 18:34:20|111392.3|111367.3|111392|111367|111398.5|111373.5|111388|111363|63
1740162870000|2025-02-21 18:34:30|111399.1|111374.1|111409.1|111359.1|111419.3|111381.9|111392.7|111355.3|37
1740162880000|2025-02-21 18:34:40|111407.5|111357.5|111399.3|111374.3|111410.7|111375.9|111391.5|111355.3|54
1740162890000|2025-02-21 18:34:50|111395.5|111370.5|111411.9|111361.9|111411.9|111370.5|111389.8|111356.9|55
1740162900000|2025-02-21 18:35:00|111410.3|111360.3|111392.1|111367.1|111411.9|111372|111389.9|111354.8|44
1740162910000|2025-02-21 18:35:10|111393|111368|111402.9|111352.9|111411.3|111372.3|111390.7|111352.9|53
1740162920000|2025-02-21 18:35:20|111409|111359|111407.6|111357.6|111410.1|111372|111389.7|111354.9|50
1740162930000|2025-02-21 18:35:30|111408.9|111358.9|111406.9|111356.9|111410.1|111372.7|111389.6|111352.8|39
1740162940000|2025-02-21 18:35:40|111409.3|111359.3|111410.4|111360.4|111414.6|111375.7|111386|111349.1|29
1740162950000|2025-02-21 18:35:50|111413.2|111363.2|111397.6|111372.6|111413.2|111376|111394.1|111360.4|37
1740162960000|2025-02-21 18:36:00|111398.9|111373.9|111394.7|111369.7|111402.4|111377.4|111390.8|111365.8|50
1740162970000|2025-02-21 18:36:10|111393.2|111368.2|111394.2|111369.2|111398.7|111373.7|111391.9|111366.9|53
1740162980000|2025-02-21 18:36:20|111393.4|111368.4|111395.9|111370.9|111399.8|111374.8|111390.8|111365.8|36
1740162990000|2025-02-21 18:36:30|111396.2|111371.2|111394.4|111369.4|111398.1|111373.1|111392.8|111367.8|27
1740163000000|2025-02-21 18:36:40|111395.6|111370.6|111396.4|111371.4|111400.6|111375.6|111394|111369|42
1740163010000|2025-02-21 18:36:50|111396.5|111371.5|111395.9|111370.9|111400.4|111375.4|111393.1|111368.1|53
1740163020000|2025-02-21 18:37:00|111395.1|111370.1|111395.8|111370.8|111397.1|111372.1|111390.5|111365.5|56
1740163030000|2025-02-21 18:37:10|111393.7|111368.7|111381.4|111356.4|111397.4|111372.4|111378|111353|46
1740163040000|2025-02-21 18:37:20|111384.9|111359.9|111396.9|111346.9|111397.8|111363.7|111379.9|111345.5|36
1740163050000|2025-02-21 18:37:30|111400.4|111350.4|111396.1|111346.1|111400.4|111364.3|111379.7|111342.4|53
1740163060000|2025-02-21 18:37:40|111393.4|111343.4|111376|111351|111394.8|111358|111376|111335.1|51
1740163070000|2025-02-21 18:37:50|111374|111349|111359|111334|111375.4|111350.4|111358.4|111320.9|28
1740163080000|2025-02-21 18:38:00|111361|111336|111355.2|111330.2|111361.4|111336.4|111349.6|111324.6|37
1740163090000|2025-02-21 18:38:10|111353.6|111328.6|111358.3|111333.3|111372.2|111335.4|111352.2|111320.9|44
1740163100000|2025-02-21 18:38:20|111357.3|111332.3|111374.1|111324.1|111377.1|111337.1|111357.3|111321.3|34
1740163110000|2025-02-21 18:38:30|111364.8|111339.8|111366.2|111341.2|111368.8|111343.8|111363.8|111338.8|13
1740163120000|2025-02-21 18:38:40|111364.8|111339.8|111359.6|111334.6|111364.8|111339.8|111353.2|111328.2|21
1740163130000|2025-02-21 18:38:50|111358.3|111333.3|111353.4|111328.4|111358.5|111333.5|111351.6|111326.6|27
1740163140000|2025-02-21 18:39:00|111354.7|111329.7|111356.5|111331.5|111360.5|111335.5|111351.7|111326.7|26
1740163150000|2025-02-21 18:39:10|111353.5|111328.5|111355|111330|111358|111333|111350.3|111325.3|50
1740163160000|2025-02-21 18:39:20|111353.2|111328.2|111353.6|111328.6|111356.4|111331.4|111350.5|111325.5|25
1740163170000|2025-02-21 18:39:30|111354.8|111329.8|111353|111328|111354.8|111329.8|111352.3|111327.3|7
1740163180000|2025-02-21 18:39:40|111351.8|111326.8|111346.2|111321.2|111355.8|111330.8|111346.2|111321.2|22
1740163190000|2025-02-21 18:39:50|111347.5|111322.5|111351.9|111326.9|111354.5|111329.5|111346|111321|27
1740163200000|2025-02-21 18:40:00|111349.7|111324.7|111346.2|111321.2|111353.4|111328.4|111340.8|111315.8|24
1740163210000|2025-02-21 18:40:10|111347.6|111322.6|111347.4|111322.4|111349.2|111324.2|111346.1|111321.1|9
1740163220000|2025-02-21 18:40:20|111349.1|111324.1|111347.2|111322.2|111350.6|111325.6|111345|111320|20
1740163230000|2025-02-21 18:40:30|111346|111321|111347.2|111322.2|111347.2|111322.2|111340.3|111315.3|10
1740163240000|2025-02-21 18:40:40|111343.5|111318.5|111340.2|111315.2|111343.9|111318.9|111336.4|111311.4|19
1740163250000|2025-02-21 18:40:50|111341.4|111316.4|111349|111324|111350.5|111325.5|111341.4|111316.4|16
1740163260000|2025-02-21 18:41:00|111348.2|111323.2|111345.9|111320.9|111348.2|111323.2|111342.9|111317.9|6
1740163270000|2025-02-21 18:41:10|111343.7|111318.7|111347.1|111322.1|111347.1|111322.1|111343.7|111318.7|7
1740163280000|2025-02-21 18:41:20|111350.7|111325.7|111338.4|111313.4|111350.7|111325.7|111335.9|111310.9|9
1740163290000|2025-02-21 18:41:30|111336.2|111311.2|111336.6|111311.6|111338.5|111313.5|111333.5|111308.5|15
1740163300000|2025-02-21 18:41:40|111334.2|111309.2|111340|111315|111340|111315|111331|111306|21
1740163310000|2025-02-21 18:41:50|111341.1|111316.1|111339.3|111314.3|111341.2|111316.2|111335.8|111310.8|13
1740163320000|2025-02-21 18:42:00|111340.8|111315.8|111337.7|111312.7|111340.8|111315.8|111337.7|111312.7|5
1740163330000|2025-02-21 18:42:10|111338.8|111313.8|111339.7|111314.7|111339.7|111314.7|111338.3|111313.3|6
1740163340000|2025-02-21 18:42:20|111341.6|111316.6|111338.3|111313.3|111346.9|111321.9|111337.8|111312.8|19
1740163350000|2025-02-21 18:42:30|111339.8|111314.8|111337|111312|111344|111319|111334.2|111309.2|24
1740163360000|2025-02-21 18:42:40|111338.3|111313.3|111340|111315|111342.5|111317.5|111336.2|111311.2|18
1740163370000|2025-02-21 18:42:50|111341.5|111316.5|111340.9|111315.9|111341.5|111316.5|111340.2|111315.2|3
1740163380000|2025-02-21 18:43:00|111339.8|111314.8|111334.9|111309.9|111341.5|111316.5|111333.4|111308.4|13
1740163390000|2025-02-21 18:43:10|111338.6|111313.6|111338.9|111313.9|111339.6|111314.6|111334.2|111309.2|11
1740163400000|2025-02-21 18:43:20|111340.4|111315.4|111339|111314|111341.8|111316.8|111339|111314|6
1740163410000|2025-02-21 18:43:30|111333.7|111308.7|111335.7|111310.7|111337.8|111312.8|111333.1|111308.1|17
1740163420000|2025-02-21 18:43:40|111334.9|111309.9|111334|111309|111336.6|111311.6|111334|111309|12
1740163440000|2025-02-21 18:44:00|111335.2|111310.2|111331.1|111306.1|111336.9|111311.9|111329.1|111304.1|16
1740163450000|2025-02-21 18:44:10|111334.3|111309.3|111338|111313|111340.2|111315.2|111334.3|111309.3|16
1740163460000|2025-02-21 18:44:20|111336.8|111311.8|111343.8|111318.8|111347.1|111322.1|111336.8|111311.8|15
1740163470000|2025-02-21 18:44:30|111343.1|111318.1|111341|111316|111349.5|111324.5|111341|111316|28
1740163480000|2025-02-21 18:44:40|111347.4|111322.4|111340|111315|111347.4|111322.4|111338.7|111313.7|29
1740163490000|2025-02-21 18:44:50|111340.9|111315.9|111346.5|111321.5|111349.8|111324.8|111339.1|111314.1|44
1740163500000|2025-02-21 18:45:00|111347|111322|111348.5|111323.5|111363.1|111325.9|111342.1|111307.7|35
1740163510000|2025-02-21 18:45:10|111347.4|111322.4|111347.5|111322.5|111349.3|111324.3|111342.1|111317.1|18
1740163520000|2025-02-21 18:45:20|111348.8|111323.8|111351.3|111326.3|111353.4|111328.4|111348.1|111323.1|33
1740163530000|2025-02-21 18:45:30|111352.3|111327.3|111348.5|111323.5|111352.4|111327.4|111347.7|111322.7|12
1740163540000|2025-02-21 18:45:40|111349.7|111324.7|111349.9|111324.9|111352.1|111327.1|111349.4|111324.4|6
1740163550000|2025-02-21 18:45:50|111352|111327|111351.6|111326.6|111352.7|111327.7|111347.9|111322.9|14
1740163560000|2025-02-21 18:46:00|111350.1|111325.1|111347.2|111322.2|111350.1|111325.1|111345.5|111320.5|9
1740163570000|2025-02-21 18:46:10|111348.8|111323.8|111357.3|111332.3|111357.3|111332.3|111348.8|111323.8|16
1740163580000|2025-02-21 18:46:20|111358.7|111333.7|111358.2|111333.2|111380.3|111333.7|111352.8|111316.7|19
1740163590000|2025-02-21 18:46:30|111361|111336|111357.1|111332.1|111362.3|111337.3|111356.6|111331.6|25
1740163600000|2025-02-21 18:46:40|111358.1|111333.1|111357.4|111332.4|111358.1|111333.1|111357.4|111332.4|2
1740163610000|2025-02-21 18:46:50|111354.7|111329.7|111358.5|111333.5|111372.1|111333.5|111350|111319.8|15
1740163620000|2025-02-21 18:47:00|111357.1|111332.1|111351.1|111326.1|111366.9|111341.9|111351.1|111326.1|41
1740163630000|2025-02-21 18:47:10|111353.2|111328.2|111351.9|111326.9|111354|111329|111350.3|111325.3|12
1740163640000|2025-02-21 18:47:20|111353.7|111328.7|111351.2|111326.2|111354.9|111329.9|111350.3|111325.3|19
1740163650000|2025-02-21 18:47:30|111349.5|111324.5|111350.3|111325.3|111352.8|111327.8|111347.5|111322.5|22
1740163660000|2025-02-21 18:47:40|111351|111326|111346.4|111321.4|111351|111326|111343.2|111318.2|21
1740163670000|2025-02-21 18:47:50|111347.5|111322.5|111347.6|111322.6|111349.2|111324.2|111347.5|111322.5|4
1740163680000|2025-02-21 18:48:00|111346.1|111321.1|111347.2|111322.2|111350.1|111325.1|111342.7|111317.7|19
1740163690000|2025-02-21 18:48:10|111347.4|111322.4|111347.4|111322.4|111347.4|111322.4|111347.4|111322.4|1
1740163700000|2025-02-21 18:48:20|111347.2|111322.2|111346|111321|111348.9|111323.9|111345|111320|9
1740163710000|2025-02-21 18:48:30|111348.2|111323.2|111346.6|111321.6|111349.4|111324.4|111342.7|111317.7|13
1740163720000|2025-02-21 18:48:40|111345.4|111320.4|111349.9|111324.9|111352.7|111327.7|111344.2|111319.2|15
1740163730000|2025-02-21 18:48:50|111348.2|111323.2|111348.2|111323.2|111348.2|111323.2|111348.2|111323.2|1
1740163740000|2025-02-21 18:49:00|111349.5|111324.5|111348.3|111323.3|111350.5|111325.5|111347.7|111322.7|11
1740163750000|2025-02-21 18:49:10|111348.6|111323.6|111352.1|111327.1|111353.6|111328.6|111348.6|111323.6|16
1740163760000|2025-02-21 18:49:20|111350.6|111325.6|111349.4|111324.4|111351.9|111326.9|111343.9|111318.9|15
1740163770000|2025-02-21 18:49:30|111349.9|111324.9|111353|111328|111357.4|111332.4|111347.8|111322.8|22
1740163780000|2025-02-21 18:49:40|111351.8|111326.8|111355|111330|111357.1|111332.1|111350.9|111325.9|29
1740163790000|2025-02-21 18:49:50|111353.8|111328.8|111353.9|111328.9|111356.4|111331.4|111353.4|111328.4|10
1740163800000|2025-02-21 18:50:00|111351.5|111326.5|111346.1|111321.1|111353.7|111328.7|111345.8|111320.8|25
1740163810000|2025-02-21 18:50:10|111345.8|111320.8|111349.5|111324.5|111353.4|111328.4|111345.8|111320.8|18
1740163820000|2025-02-21 18:50:20|111351.5|111326.5|111351.8|111326.8|111354.3|111329.3|111346.4|111321.4|27
1740163830000|2025-02-21 18:50:30|111350.8|111325.8|111357.2|111332.2|111358.1|111333.1|111350.8|111325.8|25
1740163840000|2025-02-21 18:50:40|111356.1|111331.1|111366.9|111341.9|111368.3|111343.3|111350.2|111325.2|22
1740163850000|2025-02-21 18:50:50|111364.1|111339.1|111360.8|111335.8|111364.1|111339.1|111355.1|111330.1|23
1740163860000|2025-02-21 18:51:00|111362|111337|111361.4|111336.4|111363.6|111338.6|111359.2|111334.2|19
1740163870000|2025-02-21 18:51:10|111360.1|111335.1|111364.8|111339.8|111368.5|111343.5|111358.9|111333.9|26
1740163880000|2025-02-21 18:51:20|111365.6|111340.6|111370.5|111345.5|111371.9|111346.9|111364|111339|31
1740163890000|2025-02-21 18:51:30|111365.8|111340.8|111372.9|111347.9|111374.2|111349.2|111365.8|111340.8|14
1740163900000|2025-02-21 18:51:40|111373.6|111348.6|111371.5|111346.5|111376.4|111351.4|111370.7|111345.7|18
1740163910000|2025-02-21 18:51:50|111371.3|111346.3|111363.8|111338.8|111373.6|111348.6|111359.8|111334.8|40
1740163920000|2025-02-21 18:52:00|111367|111342|111361.9|111336.9|111371.5|111346.5|111361.9|111336.9|29
1740163930000|2025-02-21 18:52:10|111364.9|111339.9|111367.9|111342.9|111369.8|111344.8|111363.4|111338.4|48
1740163940000|2025-02-21 18:52:20|111367.1|111342.1|111373.2|111348.2|111378|111353|111364.6|111339.6|40
1740163950000|2025-02-21 18:52:30|111371.7|111346.7|111373.1|111348.1|111374.3|111349.3|111371.4|111346.4|11
1740163960000|2025-02-21 18:52:40|111374.5|111349.5|111368|111343|111378.5|111353.5|111368|111343|21
1740163970000|2025-02-21 18:52:50|111370.5|111345.5|111371|111346|111374.2|111349.2|111365.8|111340.8|30
1740163980000|2025-02-21 18:53:00|111371.2|111346.2|111366.3|111341.3|111375.5|111350.5|111364.6|111339.6|38
1740163990000|2025-02-21 18:53:10|111367.7|111342.7|111386.1|111361.1|111389.2|111364.2|111362.5|111337.5|41
1740164000000|2025-02-21 18:53:20|111387.6|111362.6|111385.5|111360.5|111388.4|111363.4|111384.9|111359.9|15
1740164010000|2025-02-21 18:53:30|111387|111362|111396.2|111371.2|111396.2|111371.2|111385.7|111360.7|17
1740164020000|2025-02-21 18:53:40|111397.2|111372.2|111398|111373|111398.3|111373.3|111393|111368|20
1740164030000|2025-02-21 18:53:50|111400|111375|111404.7|111379.7|111406.2|111381.2|111400|111375|10
1740164040000|2025-02-21 18:54:00|111403.8|111378.8|111404.5|111379.5|111405.7|111380.7|111403.8|111378.8|7
1740164050000|2025-02-21 18:54:10|111404.2|111379.2|111405.8|111380.8|111409.5|111384.5|111403.8|111378.8|14
1740164060000|2025-02-21 18:54:20|111407|111382|111408.9|111383.9|111410.1|111385.1|111405|111380|10
1740164070000|2025-02-21 18:54:30|111410.8|111385.8|111406.6|111381.6|111413.3|111388.3|111406.6|111381.6|13
1740164080000|2025-02-21 18:54:40|111407.9|111382.9|111407.4|111382.4|111408.9|111383.9|111406.1|111381.1|10
1740164090000|2025-02-21 18:54:50|111408.5|111383.5|111417.7|111392.7|111422.4|111397.4|111408.5|111383.5|23
1740164100000|2025-02-21 18:55:00|111416.4|111391.4|111415.7|111390.7|111423.7|111398.7|111415.7|111390.7|25
1740164110000|2025-02-21 18:55:10|111414.9|111389.9|111412.6|111387.6|111417.8|111392.8|111411.7|111386.7|14
1740164120000|2025-02-21 18:55:20|111411.2|111386.2|111407.1|111382.1|111412.1|111387.1|111407.1|111382.1|11
1740164130000|2025-02-21 18:55:30|111405.7|111380.7|111407.2|111382.2|111408.6|111383.6|111405.7|111380.7|14
1740164140000|2025-02-21 18:55:40|111406|111381|111406.5|111381.5|111406.7|111381.7|111406|111381|13
1740164150000|2025-02-21 18:55:50|111406.7|111381.7|111407.3|111382.3|111410.4|111385.4|111406|111381|9
1740164160000|2025-02-21 18:56:00|111406|111381|111413.2|111388.2|111419|111394|111401.6|111376.6|25
1740164170000|2025-02-21 18:56:10|111412.3|111387.3|111418|111393|111422.6|111397.6|111410.1|111385.1|16
1740164180000|2025-02-21 18:56:20|111417.7|111392.7|111418|111393|111426.3|111401.3|111417.1|111392.1|25
1740164190000|2025-02-21 18:56:30|111418.5|111393.5|111413.6|111388.6|111423.5|111398.5|111408.9|111383.9|27
1740164200000|2025-02-21 18:56:40|111414.5|111389.5|111415.6|111390.6|111421|111396|111414.5|111389.5|26
1740164210000|2025-02-21 18:56:50|111416.4|111391.4|111407.9|111382.9|111422.8|111397.8|111407.1|111382.1|24
1740164220000|2025-02-21 18:57:00|111410.1|111385.1|111413.7|111388.7|111418.8|111393.8|111406.7|111381.7|21
1740164230000|2025-02-21 18:57:10|111414.3|111389.3|111421.9|111396.9|111423.6|111398.6|111414.3|111389.3|22
1740164240000|2025-02-21 18:57:20|111419.6|111394.6|111416.1|111391.1|111420.5|111395.5|111412.3|111387.3|24
1740164250000|2025-02-21 18:57:30|111414.9|111389.9|111408.6|111383.6|111421.6|111396.6|111408.6|111383.6|23
1740164260000|2025-02-21 18:57:40|111409.8|111384.8|111406.1|111381.1|111414.4|111389.4|111405.7|111380.7|23
1740164270000|2025-02-21 18:57:50|111408.3|111383.3|111405.2|111380.2|111408.3|111383.3|111404.5|111379.5|15
1740164280000|2025-02-21 18:58:00|111406.5|111381.5|111404.6|111379.6|111412.6|111387.6|111402.9|111377.9|32
1740164290000|2025-02-21 18:58:10|111405.5|111380.5|111410.9|111385.9|111411.3|111386.3|111404.7|111379.7|19
1740164300000|2025-02-21 18:58:20|111410|111385|111401.6|111376.6|111416.3|111391.3|111401.6|111376.6|25
1740164310000|2025-02-21 18:58:30|111402.1|111377.1|111405.2|111380.2|111405.2|111380.2|111402.1|111377.1|8
1740164320000|2025-02-21 18:58:40|111403.7|111378.7|111399.6|111374.6|111404.1|111379.1|111398.2|111373.2|14
1740164330000|2025-02-21 18:58:50|111400.5|111375.5|111401.3|111376.3|111415|111390|111396.3|111371.3|17
1740164340000|2025-02-21 18:59:00|111402.2|111377.2|111395.6|111370.6|111402.6|111377.6|111395.6|111370.6|14
1740164350000|2025-02-21 18:59:10|111399.6|111374.6|111388.1|111363.1|111403.5|111378.5|111386.5|111361.5|18
1740164360000|2025-02-21 18:59:20|111387.6|111362.6|111381.4|111356.4|111387.6|111362.6|111381.4|111356.4|7
1740164370000|2025-02-21 18:59:30|111380.5|111355.5|111385.2|111360.2|111388.1|111363.1|111379.3|111354.3|14
1740164380000|2025-02-21 18:59:40|111385.6|111360.6|111385.3|111360.3|111389.6|111364.6|111384.5|111359.5|27
1740164390000|2025-02-21 18:59:50|111382.4|111357.4|111398.5|111373.5|111401.9|111376.9|111382.4|111357.4|21
1740164400000|2025-02-21 19:00:00|111398.7|111373.7|111407.5|111382.5|111409|111384|111398.7|111373.7|11
1740164410000|2025-02-21 19:00:10|111406.6|111381.6|111399|111374|111406.6|111381.6|111399|111374|7
1740164420000|2025-02-21 19:00:20|111400|111375|111398.6|111373.6|111400|111375|111398.6|111373.6|4
1740164430000|2025-02-21 19:00:30|111398.9|111373.9|111389.6|111364.6|111398.9|111373.9|111389.6|111364.6|13
1740164440000|2025-02-21 19:00:40|111390.6|111365.6|111399.6|111374.6|111400.5|111375.5|111390.6|111365.6|10
1740164450000|2025-02-21 19:00:50|111398.7|111373.7|111397.5|111372.5|111400.6|111375.6|111397.3|111372.3|9
1740164460000|2025-02-21 19:01:00|111398.4|111373.4|111399.1|111374.1|111402|111377|111397.4|111372.4|14
1740164470000|2025-02-21 19:01:10|111398.2|111373.2|111400.1|111375.1|111402.9|111377.9|111398.2|111373.2|14
1740164480000|2025-02-21 19:01:20|111398.9|111373.9|111399.6|111374.6|111402.2|111377.2|111398.9|111373.9|6
1740164490000|2025-02-21 19:01:30|111398.6|111373.6|111394|111369|111398.6|111373.6|111394|111369|5
1740164500000|2025-02-21 19:01:40|111392.5|111367.5|111395|111370|111396.9|111371.9|111390.5|111365.5|23
1740164510000|2025-02-21 19:01:50|111393.9|111368.9|111393.9|111368.9|111395.1|111370.1|111393.4|111368.4|6
1740164520000|2025-02-21 19:02:00|111394.9|111369.9|111399.2|111374.2|111399.2|111374.2|111394.8|111369.8|9
1740164530000|2025-02-21 19:02:10|111400.5|111375.5|111401.4|111376.4|111404.2|111379.2|111400.4|111375.4|20
1740164540000|2025-02-21 19:02:20|111401.7|111376.7|111401.1|111376.1|111403.2|111378.2|111400.2|111375.2|14
1740164550000|2025-02-21 19:02:30|111400.2|111375.2|111400.9|111375.9|111402.8|111377.8|111400.2|111375.2|7
1740164560000|2025-02-21 19:02:40|111399.4|111374.4|111396.5|111371.5|111399.7|111374.7|111396.5|111371.5|5
1740164570000|2025-02-21 19:02:50|111395.5|111370.5|111396.5|111371.5|111396.9|111371.9|111394.4|111369.4|7
1740164580000|2025-02-21 19:03:00|111395.3|111370.3|111397.7|111372.7|111397.7|111372.7|111394.1|111369.1|6
1740164590000|2025-02-21 19:03:10|111396.8|111371.8|111395.8|111370.8|111397.8|111372.8|111395.8|111370.8|4
1740164600000|2025-02-21 19:03:20|111396.7|111371.7|111398.7|111373.7|111399.7|111374.7|111396.7|111371.7|4
1740164610000|2025-02-21 19:03:30|111401.4|111376.4|111401.9|111376.9|111405.4|111380.4|111398.7|111373.7|10
1740164620000|2025-02-21 19:03:40|111400.9|111375.9|111412|111387|111413|111388|111400.9|111375.9|11
1740164630000|2025-02-21 19:03:50|111413|111388|111407.4|111382.4|111413|111388|111407.4|111382.4|7
1740164640000|2025-02-21 19:04:00|111406.2|111381.2|111402.8|111377.8|111406.2|111381.2|111402.8|111377.8|4
1740164660000|2025-02-21 19:04:20|111403.7|111378.7|111412.6|111387.6|111412.6|111387.6|111403.7|111378.7|9
1740164670000|2025-02-21 19:04:30|111411.5|111386.5|111412.4|111387.4|111412.4|111387.4|111411.5|111386.5|2
1740164680000|2025-02-21 19:04:40|111411.5|111386.5|111412.7|111387.7|111412.7|111387.7|111411.5|111386.5|2
1740164690000|2025-02-21 19:04:50|111411.7|111386.7|111411.7|111386.7|111411.7|111386.7|111411.7|111386.7|1
1740164700000|2025-02-21 19:05:00|111411.8|111386.8|111414.9|111389.9|111414.9|111389.9|111411.8|111386.8|6
1740164710000|2025-02-21 19:05:10|111416.2|111391.2|111417.1|111392.1|111417.1|111392.1|111416.1|111391.1|4
1740164720000|2025-02-21 19:05:20|111426.1|111401.1|111427.6|111402.6|111427.6|111402.6|111423.3|111398.3|7
1740164730000|2025-02-21 19:05:30|111430.2|111405.2|111423.7|111398.7|111432.8|111407.8|111423.7|111398.7|7
1740164740000|2025-02-21 19:05:40|111426.8|111401.8|111447.1|111422.1|111448|111423|111426.8|111401.8|7
1740164750000|2025-02-21 19:05:50|111448.1|111423.1|111447|111422|111452.7|111427.7|111447|111422|8
1740164760000|2025-02-21 19:06:00|111446.1|111421.1|111446.1|111421.1|111447.1|111422.1|111446.1|111421.1|3
1740164780000|2025-02-21 19:06:20|111444.8|111419.8|111446.5|111421.5|111448.5|111423.5|111444.8|111419.8|5
1740164790000|2025-02-21 19:06:30|111447.7|111422.7|111449.7|111424.7|111451|111426|111447.7|111422.7|9
1740164800000|2025-02-21 19:06:40|111448.7|111423.7|111436.3|111411.3|111448.7|111423.7|111435.6|111410.6|16
1740164810000|2025-02-21 19:06:50|111435.2|111410.2|111432.3|111407.3|111435.2|111410.2|111432.3|111407.3|2
1740164820000|2025-02-21 19:07:00|111442.1|111417.1|111426.4|111401.4|111447.3|111422.3|111425.1|111400.1|10
1740164830000|2025-02-21 19:07:10|111429.9|111404.9|111441.8|111416.8|111443.6|111418.6|111426.3|111401.3|7
1740164840000|2025-02-21 19:07:20|111440.7|111415.7|111422.9|111397.9|111440.7|111415.7|111421.5|111396.5|29
1740164850000|2025-02-21 19:07:30|111421.4|111396.4|111421.3|111396.3|111425.9|111400.9|111420|111395|21
1740164860000|2025-02-21 19:07:40|111425|111400|111426.6|111401.6|111441.4|111416.4|111419.5|111394.5|36
1740164870000|2025-02-21 19:07:50|111425.9|111400.9|111428.7|111403.7|111445.7|111420.7|111425.4|111391.4|17
1740164880000|2025-02-21 19:08:00|111429.4|111404.4|111439.9|111414.9|111442.4|111417.4|111428.7|111403.7|18
1740164890000|2025-02-21 19:08:10|111441.9|111416.9|111443.9|111418.9|111457.8|111432.8|111439.6|111414.6|26
1740164900000|2025-02-21 19:08:20|111444.4|111419.4|111443.4|111418.4|111447.1|111422.1|111441|111416|19
1740164910000|2025-02-21 19:08:30|111443.3|111418.3|111446|111421|111465.8|111440.8|111443.3|111418.3|25
1740164920000|2025-02-21 19:08:40|111449.4|111424.4|111470.2|111420.2|111470.8|111424.4|111446.3|111418.3|15
1740164930000|2025-02-21 19:08:50|111469.3|111419.3|111469.7|111419.7|111473.6|111423.6|111464|111414|17
1740164940000|2025-02-21 19:09:00|111470.9|111420.9|111463.7|111413.7|111470.9|111420.9|111462|111412|16
1740164950000|2025-02-21 19:09:10|111452.6|111427.6|111457.7|111432.7|111473.8|111448.8|111452.6|111427.6|32
1740164960000|2025-02-21 19:09:20|111454.6|111429.6|111471.8|111446.8|111473.3|111448.3|111448.7|111423.7|28
1740164970000|2025-02-21 19:09:30|111471.5|111446.5|111456.2|111431.2|111473.9|111448.9|111449.5|111424.5|27
1740164980000|2025-02-21 19:09:40|111456.3|111431.3|111446.8|111421.8|111462|111437|111443.6|111418.6|26
1740164990000|2025-02-21 19:09:50|111445.6|111420.6|111470.2|111445.2|111473|111448|111439.6|111414.6|21
1740165000000|2025-02-21 19:10:00|111469.2|111444.2|111433.4|111408.4|111469.2|111444.2|111433.4|111408.4|32
1740165010000|2025-02-21 19:10:10|111434.6|111409.6|111433.2|111408.2|111434.6|111409.6|111433.2|111408.2|2
1740165020000|2025-02-21 19:10:20|111431.9|111406.9|111431.6|111406.6|111436|111411|111430.5|111405.5|9
1740165030000|2025-02-21 19:10:30|111432.9|111407.9|111424|111399|111437.6|111412.6|111422.5|111397.5|18
1740165040000|2025-02-21 19:10:40|111425.2|111400.2|111424.7|111399.7|111427.2|111402.2|111423.8|111398.8|19
1740165050000|2025-02-21 19:10:50|111423.5|111398.5|111426|111401|111426.2|111401.2|111423.5|111398.5|5
1740165060000|2025-02-21 19:11:00|111424.4|111399.4|111427.1|111402.1|111435.9|111410.9|111424.4|111399.4|11
1740165070000|2025-02-21 19:11:10|111428.2|111403.2|111434.8|111409.8|111435.6|111410.6|111428.2|111403.2|19
1740165080000|2025-02-21 19:11:20|111433.4|111408.4|111424.8|111399.8|111436.1|111411.1|111424.7|111399.7|18
1740165090000|2025-02-21 19:11:30|111423.5|111398.5|111418|111393|111423.5|111398.5|111417.2|111392.2|13
1740165110000|2025-02-21 19:11:50|111419.6|111394.6|111418.2|111393.2|111419.6|111394.6|111418.2|111393.2|2
1740165120000|2025-02-21 19:12:00|111420|111395|111415.3|111390.3|111420.2|111395.2|111413.1|111388.1|16
1740165130000|2025-02-21 19:12:10|111419.7|111394.7|111415.9|111390.9|111419.7|111394.7|111414.4|111389.4|11
1740165140000|2025-02-21 19:12:20|111418.3|111393.3|111414.1|111389.1|111418.9|111393.9|111412.5|111387.5|17
1740165150000|2025-02-21 19:12:30|111412.7|111387.7|111410.3|111385.3|111412.7|111387.7|111409.1|111384.1|8
1740165160000|2025-02-21 19:12:40|111434.3|111409.3|111436.6|111411.6|111437.1|111412.1|111434.3|111409.3|4
1740165170000|2025-02-21 19:12:50|111435.2|111410.2|111432.3|111407.3|111440.3|111415.3|111432.3|111407.3|21
1740165180000|2025-02-21 19:13:00|111431.1|111406.1|111444.2|111419.2|111449.4|111424.4|111431.1|111406.1|45
1740165190000|2025-02-21 19:13:10|111445.4|111420.4|111444.8|111419.8|111463.9|111425.8|111440.6|111410.3|39
1740165200000|2025-02-21 19:13:20|111439.8|111414.8|111453|111403|111454.5|111416.7|111431.6|111399.3|34
1740165210000|2025-02-21 19:13:30|111453.3|111403.3|111459.4|111409.4|111459.4|111430.1|111435.4|111401|36
1740165220000|2025-02-21 19:13:40|111456|111406|111440.1|111415.1|111456|111420.6|111437.7|111398.9|28
1740165230000|2025-02-21 19:13:50|111444|111419|111453|111403|111457.4|111422|111438.9|111403|27
1740165240000|2025-02-21 19:14:00|111441.2|111416.2|111429.3|111404.3|111452.5|111418|111427.9|111387.1|33
1740165250000|2025-02-21 19:14:10|111428.1|111403.1|111441.1|111391.1|111442.5|111405.2|111428.1|111390.1|14
1740165260000|2025-02-21 19:14:20|111445.5|111395.5|111446.4|111396.4|111446.4|111406.6|111420.6|111381.6|40
1740165270000|2025-02-21 19:14:30|111443.1|111393.1|111436|111386|111472.9|111429.9|111419.6|111372.3|39
1740165280000|2025-02-21 19:14:40|111437.7|111387.7|111441.6|111416.6|111461.4|111419.6|111417.6|111384.7|30
1740165290000|2025-02-21 19:14:50|111440.6|111415.6|111440.5|111390.5|111447.5|111420.5|111419.3|111383.5|45
1740165300000|2025-02-21 19:15:00|111440|111390|111423.7|111398.7|111440|111402.4|111418.5|111385|27
1740165310000|2025-02-21 19:15:10|111428.5|111403.5|111442.1|111392.1|111446|111404.7|111422.2|111390.5|40
1740165320000|2025-02-21 19:15:20|111441.8|111391.8|111442.5|111392.5|111478.1|111439.3|111424.7|111377.9|34
1740165330000|2025-02-21 19:15:30|111439.3|111389.3|111437.6|111412.6|111457.3|111426.5|111426|111389.3|38
1740165340000|2025-02-21 19:15:40|111436.6|111411.6|111436.6|111411.6|111438.2|111413.2|111436.2|111411.2|9
1740165350000|2025-02-21 19:15:50|111436.2|111411.2|111434.8|111409.8|111436.6|111411.6|111434.4|111409.4|5
1740165360000|2025-02-21 19:16:00|111436.4|111411.4|111447.6|111422.6|111466.1|111424|111435.3|111402|33
1740165370000|2025-02-21 19:16:10|111448.1|111423.1|111451.1|111426.1|111451.8|111426.8|111444.1|111419.1|24
1740165380000|2025-02-21 19:16:20|111449.3|111424.3|111442.2|111417.2|111450.6|111425.6|111442.2|111417.2|16
1740165390000|2025-02-21 19:16:30|111444.9|111419.9|111469.2|111444.2|111490.2|111451.2|111436.3|111403|55
1740165400000|2025-02-21 19:16:40|111469.3|111444.3|111457.2|111432.2|111478.1|111453.1|111456.2|111415.6|31
1740165410000|2025-02-21 19:16:50|111456.5|111431.5|111462.4|111437.4|111480.7|111455.7|111456.5|111431.5|28
1740165420000|2025-02-21 19:17:00|111464.2|111439.2|111458.2|111433.2|111465.1|111440.1|111457.8|111432.8|22
1740165430000|2025-02-21 19:17:10|111457|111432|111449.6|111424.6|111472.1|111434.2|111448.4|111408.8|49
1740165440000|2025-02-21 19:17:20|111450.7|111425.7|111471|111446|111476|111451|111450.7|111413.3|20
1740165450000|2025-02-21 19:17:30|111470.1|111445.1|111468|111443|111492.9|111450|111463.6|111436.4|19
1740165460000|2025-02-21 19:17:40|111466|111441|111466|111441|111468.5|111443.5|111463.5|111438.5|8
1740165470000|2025-02-21 19:17:50|111467.2|111442.2|111471.8|111446.8|111471.9|111446.9|111463.5|111438.5|17
1740165480000|2025-02-21 19:18:00|111469.6|111444.6|111479|111454|111481.7|111456.7|111454.2|111418.7|32
1740165490000|2025-02-21 19:18:10|111478.1|111453.1|111459|111434|111478.1|111453.1|111457|111432|15
1740165500000|2025-02-21 19:18:20|111459.6|111434.6|111463.9|111438.9|111471.8|111446.8|111459|111434|38
1740165510000|2025-02-21 19:18:30|111462.8|111437.8|111465.2|111440.2|111466.5|111441.5|111459.4|111434.4|17
1740165520000|2025-02-21 19:18:40|111463.2|111438.2|111464|111439|111472.8|111440.8|111456.4|111421.1|16
1740165530000|2025-02-21 19:18:50|111464.5|111439.5|111465.8|111440.8|111466.4|111441.4|111464.1|111439.1|19
1740165540000|2025-02-21 19:19:00|111466.5|111441.5|111469.9|111444.9|111473.1|111448.1|111461.5|111436.5|28
1740165550000|2025-02-21 19:19:10|111469.4|111444.4|111468.7|111443.7|111472.2|111447.2|111467.3|111442.3|7
1740165560000|2025-02-21 19:19:20|111465.4|111440.4|111464.5|111439.5|111468.7|111443.7|111461|111436|18
1740165570000|2025-02-21 19:19:30|111463.3|111438.3|111466.5|111441.5|111467.4|111442.4|111463.3|111438.3|16
1740165580000|2025-02-21 19:19:40|111465.7|111440.7|111459.2|111434.2|111467|111442|111458.7|111433.7|29
1740165590000|2025-02-21 19:19:50|111460.5|111435.5|111460.1|111435.1|111462.3|111437.3|111457.5|111432.5|14
1740165600000|2025-02-21 19:20:00|111460|111435|111461.3|111436.3|111462.5|111437.5|111460|111435|14
1740165610000|2025-02-21 19:20:10|111463.3|111438.3|111460.7|111435.7|111463.3|111438.3|111460.7|111435.7|5
1740165620000|2025-02-21 19:20:20|111459.6|111434.6|111455.4|111430.4|111460|111435|111452.3|111427.3|26
1740165630000|2025-02-21 19:20:30|111459.9|111434.9|111457.6|111432.6|111469.1|111444.1|111457.3|111432.3|31
1740165640000|2025-02-21 19:20:40|111457.9|111432.9|111466.4|111441.4|111466.4|111441.4|111457.9|111432.9|23
1740165650000|2025-02-21 19:20:50|111465.5|111440.5|111459.5|111434.5|111468|111443|111457.3|111432.3|35
1740165660000|2025-02-21 19:21:00|111460.6|111435.6|111461|111436|111467.6|111442.6|111458.2|111433.2|21
1740165670000|2025-02-21 19:21:10|111461.2|111436.2|111459.2|111434.2|111464.7|111439.7|111457.8|111432.8|25
1740165680000|2025-02-21 19:21:20|111458|111433|111458.6|111433.6|111461.4|111436.4|111457.7|111432.7|15
1740165690000|2025-02-21 19:21:30|111459.4|111434.4|111458.8|111433.8|111459.4|111434.4|111455.4|111430.4|17
1740165700000|2025-02-21 19:21:40|111456.6|111431.6|111456.5|111431.5|111458.8|111433.8|111455.4|111430.4|12
1740165710000|2025-02-21 19:21:50|111455.3|111430.3|111456.4|111431.4|111458.7|111433.7|111454.2|111429.2|19
1740165720000|2025-02-21 19:22:00|111457.4|111432.4|111456.7|111431.7|111459.3|111434.3|111456.4|111431.4|12
1740165730000|2025-02-21 19:22:10|111457.5|111432.5|111461.2|111436.2|111465.2|111440.2|111456.4|111431.4|30
1740165740000|2025-02-21 19:22:20|111462.9|111437.9|111463.8|111438.8|111465.5|111440.5|111455.9|111430.9|24
1740165750000|2025-02-21 19:22:30|111462.4|111437.4|111465.7|111440.7|111465.7|111440.7|111461.6|111436.6|7
1740165760000|2025-02-21 19:22:40|111462.4|111437.4|111465.9|111440.9|111466.9|111441.9|111459.7|111434.7|16
1740165770000|2025-02-21 19:22:50|111466.9|111441.9|111464.6|111439.6|111468.4|111443.4|111462|111437|16
1740165780000|2025-02-21 19:23:00|111465.6|111440.6|111464.7|111439.7|111466.3|111441.3|111462.6|111437.6|22
1740165790000|2025-02-21 19:23:10|111463.6|111438.6|111461.4|111436.4|111466.9|111441.9|111458.1|111433.1|34
1740165800000|2025-02-21 19:23:20|111460.6|111435.6|111455.9|111430.9|111462.3|111437.3|111455.4|111430.4|21
1740165810000|2025-02-21 19:23:30|111456.2|111431.2|111460|111435|111463.4|111438.4|111456|111431|21
1740165820000|2025-02-21 19:23:40|111460.5|111435.5|111459.4|111434.4|111462.4|111437.4|111455.9|111430.9|17
1740165830000|2025-02-21 19:23:50|111458.8|111433.8|111458.8|111433.8|111458.8|111433.8|111458.8|111433.8|1
1740165840000|2025-02-21 19:24:00|111460.4|111435.4|111456|111431|111460.4|111435.4|111453.4|111428.4|25
1740165850000|2025-02-21 19:24:10|111454.1|111429.1|111456.7|111431.7|111457.9|111432.9|111454.1|111429.1|10
1740165860000|2025-02-21 19:24:20|111457.6|111432.6|111456.7|111431.7|111458.7|111433.7|111454|111429|14
1740165870000|2025-02-21 19:24:30|111457.6|111432.6|111456.8|111431.8|111458.7|111433.7|111453.7|111428.7|11
1740165880000|2025-02-21 19:24:40|111457.6|111432.6|111456.8|111431.8|111467.2|111434.1|111450.8|111412|16
1740165890000|2025-02-21 19:24:50|111456.3|111431.3|111457|111432|111458.8|111433.8|111455.6|111430.6|12
1740165900000|2025-02-21 19:25:00|111455.2|111430.2|111458.6|111433.6|111458.6|111433.6|111453|111428|11
1740165910000|2025-02-21 19:25:10|111458.5|111433.5|111453|111428|111461.2|111436.2|111449.8|111424.8|27
1740165920000|2025-02-21 19:25:20|111452.3|111427.3|111463.2|111413.2|111463.2|111432.5|111449.2|111412|25
1740165930000|2025-02-21 19:25:30|111460|111410|111451.7|111426.7|111462|111427.7|111448|111407.3|14
1740165940000|2025-02-21 19:25:40|111447.7|111422.7|111450.5|111425.5|111452|111427|111446.7|111421.7|14
1740165950000|2025-02-21 19:25:50|111452|111427|111451.1|111426.1|111453.3|111428.3|111448.2|111423.2|26
1740165960000|2025-02-21 19:26:00|111450.4|111425.4|111458.8|111433.8|111460.9|111435.9|111448|111423|26
1740165970000|2025-02-21 19:26:10|111460.1|111435.1|111459.2|111434.2|111461.3|111436.3|111453.1|111428.1|27
1740165980000|2025-02-21 19:26:20|111459.8|111434.8|111455.9|111430.9|111463.3|111438.3|111455.9|111430.9|24
1740165990000|2025-02-21 19:26:30|111457.2|111432.2|111459.3|111434.3|111464.3|111439.3|111454.9|111429.9|32
1740166000000|2025-02-21 19:26:40|111459.8|111434.8|111459.4|111434.4|111463.2|111438.2|111457.7|111432.7|13
1740166010000|2025-02-21 19:26:50|111460.7|111435.7|111458.6|111433.6|111466|111441|111456.1|111431.1|27
1740166020000|2025-02-21 19:27:00|111458.2|111433.2|111458.1|111433.1|111461.5|111436.5|111456.2|111431.2|22
1740166030000|2025-02-21 19:27:10|111458.9|111433.9|111465.1|111440.1|111468.1|111443.1|111458.9|111433.9|31
1740166040000|2025-02-21 19:27:20|111463.1|111438.1|111450.2|111425.2|111463.8|111438.8|111449.9|111424.9|38
1740166050000|2025-02-21 19:27:30|111449.3|111424.3|111451.6|111426.6|111457|111432|111449|111424|14
1740166060000|2025-02-21 19:27:40|111450.4|111425.4|111455.3|111430.3|111456.9|111431.9|111450.4|111425.4|17
1740166070000|2025-02-21 19:27:50|111454|111429|111446.7|111421.7|111455.2|111430.2|111445.5|111420.5|22
1740166080000|2025-02-21 19:28:00|111448.4|111423.4|111450.3|111425.3|111454.2|111429.2|111448.4|111423.4|13
1740166090000|2025-02-21 19:28:10|111449.1|111424.1|111453.9|111428.9|111457|111432|111449.1|111424.1|18
1740166100000|2025-02-21 19:28:20|111452.8|111427.8|111450.1|111425.1|111453.9|111428.9|111447.8|111422.8|18
1740166110000|2025-02-21 19:28:30|111451.3|111426.3|111452.7|111427.7|111458|111433|111449|111424|44
1740166120000|2025-02-21 19:28:40|111451.5|111426.5|111448.8|111423.8|111451.5|111426.5|111448.8|111423.8|6
1740166130000|2025-02-21 19:28:50|111450.4|111425.4|111450|111425|111454.8|111429.8|111447.5|111422.5|13
1740166140000|2025-02-21 19:29:00|111450.3|111425.3|111456|111431|111460.1|111435.1|111447.3|111422.3|27
1740166150000|2025-02-21 19:29:10|111457.7|111432.7|111465.4|111440.4|111467.3|111442.3|111457|111432|42
1740166160000|2025-02-21 19:29:20|111461.8|111436.8|111462.7|111437.7|111468|111443|111458.7|111433.7|40
1740166170000|2025-02-21 19:29:30|111463.8|111438.8|111458.7|111433.7|111466|111441|111458.5|111433.5|23
1740166180000|2025-02-21 19:29:40|111461.4|111436.4|111459|111434|111466.4|111441.4|111459|111434|15
1740166190000|2025-02-21 19:29:50|111460.4|111435.4|111459.2|111434.2|111461.7|111436.7|111458.8|111433.8|17
1740166200000|2025-02-21 19:30:00|111461.6|111436.6|111452.3|111427.3|111465.8|111440.8|111449|111424|30
1740166210000|2025-02-21 19:30:10|111454.1|111429.1|111453.1|111428.1|111457.2|111432.2|111449.2|111424.2|30
1740166220000|2025-02-21 19:30:20|111451.9|111426.9|111452.2|111427.2|111454.3|111429.3|111451|111426|15
1740166230000|2025-02-21 19:30:30|111451.4|111426.4|111451.4|111426.4|111451.4|111426.4|111451.4|111426.4|1
1740166240000|2025-02-21 19:30:40|111449.7|111424.7|111451|111426|111451.7|111426.7|111446.7|111421.7|23
1740166250000|2025-02-21 19:30:50|111449.8|111424.8|111451.6|111426.6|111453.1|111428.1|111444|111419|10
1740166260000|2025-02-21 19:31:00|111452.9|111427.9|111454.8|111429.8|111457.6|111432.6|111451.7|111426.7|16
1740166270000|2025-02-21 19:31:10|111456.3|111431.3|111461.4|111436.4|111463.6|111438.6|111451.5|111426.5|37
1740166280000|2025-02-21 19:31:20|111460.7|111435.7|111454.3|111429.3|111461.8|111436.8|111454.3|111429.3|33
1740166290000|2025-02-21 19:31:30|111455.6|111430.6|111452.7|111402.7|111461.9|111436.9|111449.7|111400|28
1740166300000|2025-02-21 19:31:40|111455|111405|111432.1|111407.1|111455|111419|111431.6|111403.7|29
1740166310000|2025-02-21 19:31:50|111434.7|111409.7|111435|111410|111439.3|111414.3|111428.6|111403.6|44
1740166320000|2025-02-21 19:32:00|111434.3|111409.3|111428.8|111403.8|111435.6|111410.6|111427.6|111402.6|27
1740166330000|2025-02-21 19:32:10|111426.8|111401.8|111427.6|111402.6|111433.4|111408.4|111426.8|111401.8|29
1740166340000|2025-02-21 19:32:20|111428.9|111403.9|111429.9|111404.9|111435.7|111410.7|111425.6|111400.6|41
1740166350000|2025-02-21 19:32:30|111431.1|111406.1|111431.2|111406.2|111432.7|111407.7|111426.1|111401.1|34
1740166360000|2025-02-21 19:32:40|111430.9|111405.9|111436.3|111411.3|111442.6|111417.6|111430.9|111405.9|57
1740166370000|2025-02-21 19:32:50|111438.9|111413.9|111438.9|111413.9|111440.8|111415.8|111434.6|111409.6|25
1740166380000|2025-02-21 19:33:00|111436.9|111411.9|111438.3|111413.3|111440|111415|111436.2|111411.2|16
1740166390000|2025-02-21 19:33:10|111437.3|111412.3|111439.4|111414.4|111440.9|111415.9|111435.6|111410.6|20
1740166400000|2025-02-21 19:33:20|111443.3|111418.3|111420.2|111395.2|111443.3|111418.3|111420.2|111395.2|28
1740166410000|2025-02-21 19:33:30|111409.9|111384.9|111430.4|111405.4|111432.1|111407.1|111409.9|111384.9|38
1740166420000|2025-02-21 19:33:40|111430.8|111405.8|111437.1|111412.1|111437.1|111412.1|111427|111402|17
1740166430000|2025-02-21 19:33:50|111438|111413|111432.9|111407.9|111438.5|111413.5|111430.3|111405.3|37
1740166440000|2025-02-21 19:34:00|111434.8|111409.8|111422.8|111397.8|111442.5|111417.5|111421.8|111396.8|61
1740166450000|2025-02-21 19:34:10|111425.8|111400.8|111419.1|111394.1|111425.8|111400.8|111416.6|111391.6|23
1740166460000|2025-02-21 19:34:20|111417.4|111392.4|111433.5|111408.5|111444.3|111410.1|111417.4|111376.8|27
1740166470000|2025-02-21 19:34:30|111434.6|111409.6|111433.6|111408.6|111438.2|111413.2|111431.6|111406.6|31
1740166480000|2025-02-21 19:34:40|111432.9|111407.9|111432|111407|111437.4|111412.4|111430.6|111405.6|32
1740166490000|2025-02-21 19:34:50|111432.9|111407.9|111435.3|111410.3|111441.7|111416.7|111430.4|111405.4|49
1740166500000|2025-02-21 19:35:00|111436.9|111411.9|111433.8|111408.8|111437.6|111412.6|111428.8|111403.8|42
1740166510000|2025-02-21 19:35:10|111431.8|111406.8|111431.7|111406.7|111432.9|111407.9|111428.1|111403.1|30
1740166520000|2025-02-21 19:35:20|111429.3|111404.3|111433.8|111408.8|111453.7|111415.8|111429.3|111384.5|44
1740166530000|2025-02-21 19:35:30|111434.7|111409.7|111432.8|111407.8|111444.1|111411.8|111432.5|111388.5|36
1740166540000|2025-02-21 19:35:40|111431.9|111406.9|111432.4|111407.4|111444.8|111413.3|111430.1|111387.5|27
1740166550000|2025-02-21 19:35:50|111434.2|111409.2|111423.1|111398.1|111434.2|111409.2|111420.5|111395.5|18
1740166560000|2025-02-21 19:36:00|111422.1|111397.1|111420|111395|111424.9|111399.9|111418.1|111393.1|28
1740166570000|2025-02-21 19:36:10|111428.8|111403.8|111436.6|111411.6|111456.7|111415.4|111426.9|111396.4|62
1740166580000|2025-02-21 19:36:20|111435.9|111410.9|111441.8|111416.8|111442.6|111417.6|111435.9|111410.9|48
1740166590000|2025-02-21 19:36:30|111442.8|111417.8|111435.8|111410.8|111444.4|111419.4|111433.7|111408.7|64
1740166600000|2025-02-21 19:36:40|111435.7|111410.7|111441.3|111416.3|111449|111419.9|111433.7|111390.1|61
1740166610000|2025-02-21 19:36:50|111442|111417|111443.4|111418.4|111445.8|111420.8|111435|111410|55
1740166620000|2025-02-21 19:37:00|111439.7|111414.7|111436.8|111411.8|111445.2|111420.2|111432.9|111407.9|52
1740166630000|2025-02-21 19:37:10|111434.8|111409.8|111446.2|111396.2|111450.6|111415.7|111434.8|111395.2|58
1740166640000|2025-02-21 19:37:20|111449.9|111399.9|111436.3|111411.3|111450.6|111414|111434.7|111395.3|40
1740166650000|2025-02-21 19:37:30|111437.3|111412.3|111443.8|111418.8|111446.5|111421.5|111436|111411|49
1740166660000|2025-02-21 19:37:40|111442.6|111417.6|111436.4|111411.4|111443.1|111418.1|111434.1|111409.1|47
1740166670000|2025-02-21 19:37:50|111435.7|111410.7|111436.7|111411.7|111442.1|111417.1|111433.7|111408.7|54
1740166680000|2025-02-21 19:38:00|111436.3|111411.3|111439.7|111414.7|111440.8|111415.8|111434.6|111409.6|67
1740166690000|2025-02-21 19:38:10|111438.2|111413.2|111456.1|111406.1|111458.4|111422.7|111438.2|111402.1|39
1740166700000|2025-02-21 19:38:20|111462.1|111412.1|111444|111419|111463.1|111423.7|111441.5|111401.8|41
1740166710000|2025-02-21 19:38:30|111445.3|111420.3|111444.2|111419.2|111446.9|111421.9|111441.1|111416.1|29
1740166720000|2025-02-21 19:38:40|111442.7|111417.7|111442.5|111417.5|111446.8|111421.8|111440|111415|36
1740166730000|2025-02-21 19:38:50|111442.7|111417.7|111443.3|111418.3|111446.7|111421.7|111441.1|111416.1|23
1740166740000|2025-02-21 19:39:00|111442.9|111417.9|111440|111415|111447.2|111422.2|111434.6|111409.6|53
1740166750000|2025-02-21 19:39:10|111437.8|111412.8|111443|111418|111444|111419|111436.5|111411.5|32
1740166760000|2025-02-21 19:39:20|111441.3|111416.3|111436.8|111411.8|111441.9|111416.9|111434.3|111409.3|58
1740166770000|2025-02-21 19:39:30|111435.5|111410.5|111439.1|111414.1|111439.6|111414.6|111434.6|111409.6|46
1740166780000|2025-02-21 19:39:40|111437|111412|111433.4|111408.4|111439.5|111414.5|111429.7|111404.7|48
1740166790000|2025-02-21 19:39:50|111434.1|111409.1|111437.8|111412.8|111439.7|111414.7|111428.1|111403.1|47
1740166800000|2025-02-21 19:40:00|111435.9|111410.9|111436.5|111411.5|111440.8|111415.8|111433.9|111408.9|50
1740166810000|2025-02-21 19:40:10|111438|111413|111436.9|111411.9|111449.8|111414.3|111434.6|111398.5|33
1740166820000|2025-02-21 19:40:20|111435.9|111410.9|111428.3|111403.3|111439|111414|111427.9|111402.9|47
1740166830000|2025-02-21 19:40:30|111427.1|111402.1|111429.8|111379.8|111436.8|111411.8|111422.3|111379.8|38
1740166840000|2025-02-21 19:40:40|111434.8|111384.8|111428.1|111403.1|111442.2|111407.5|111426.9|111384.8|36
1740166850000|2025-02-21 19:40:50|111425.2|111400.2|111439.7|111414.7|111439.7|111414.7|111425.2|111400.2|43
1740166860000|2025-02-21 19:41:00|111441.7|111416.7|111446.8|111421.8|111447.5|111422.5|111437.8|111412.8|58
1740166870000|2025-02-21 19:41:10|111444.3|111419.3|111438.4|111413.4|111450.1|111425.1|111438.4|111413.4|30
1740166880000|2025-02-21 19:41:20|111440.2|111415.2|111447.2|111422.2|111449.7|111424.7|111440.2|111415.2|34
1740166890000|2025-02-21 19:41:30|111445.4|111420.4|111447.3|111422.3|111451.4|111426.4|111440.6|111415.6|25
1740166900000|2025-02-21 19:41:40|111448.5|111423.5|111454.8|111429.8|111461.5|111436.5|111447.3|111422.3|27
1740166910000|2025-02-21 19:41:50|111455.6|111430.6|111456.4|111431.4|111460.2|111435.2|111453.6|111428.6|22
1740166920000|2025-02-21 19:42:00|111456|111431|111457.7|111432.7|111459.3|111434.3|111452|111427|42
1740166930000|2025-02-21 19:42:10|111460.9|111435.9|111453.7|111428.7|111460.9|111435.9|111452.6|111427.6|24
1740166940000|2025-02-21 19:42:20|111455|111430|111454.4|111429.4|111459.8|111434.8|111452.8|111427.8|35
1740166950000|2025-02-21 19:42:30|111455.6|111430.6|111457.2|111432.2|111457.2|111432.2|111453.1|111428.1|36
1740166960000|2025-02-21 19:42:40|111456|111431|111469.3|111444.3|111471.9|111446.9|111455.1|111430.1|68
1740166970000|2025-02-21 19:42:50|111467.1|111442.1|111468.9|111443.9|111472.4|111447.4|111464.8|111439.8|74
1740166980000|2025-02-21 19:43:00|111468.3|111443.3|111464.3|111439.3|111468.6|111443.6|111460.6|111435.6|62
1740166990000|2025-02-21 19:43:10|111464.7|111439.7|111460.4|111435.4|111477.5|111443.1|111460.4|111415.5|51
1740167000000|2025-02-21 19:43:20|111462.9|111437.9|111475.1|111425.1|111482.1|111441.1|111461|111423.2|65
1740167010000|2025-02-21 19:43:30|111477.8|111427.8|111466.5|111441.5|111478.8|111444.9|111461.7|111425.8|55
1740167020000|2025-02-21 19:43:40|111467.3|111442.3|111462|111437|111469.2|111444.2|111461.5|111436.5|66
1740167030000|2025-02-21 19:43:50|111463.6|111438.6|111466.6|111441.6|111467.8|111442.8|111461.5|111436.5|69
1740167040000|2025-02-21 19:44:00|111466.9|111441.9|111478.9|111428.9|111483.2|111443.3|111457.3|111426.5|65
1740167050000|2025-02-21 19:44:10|111464|111439|111462|111437|111468.3|111443.3|111460.5|111435.5|49
1740167060000|2025-02-21 19:44:20|111463.7|111438.7|111463.6|111438.6|111465|111440|111460.3|111435.3|20
1740167070000|2025-02-21 19:44:30|111468.7|111443.7|111462|111437|111468.7|111443.7|111459.1|111434.1|46
1740167080000|2025-02-21 19:44:40|111460.4|111435.4|111456.5|111431.5|111474.5|111436.2|111454.9|111419.1|38
1740167090000|2025-02-21 19:44:50|111456.2|111431.2|111461.4|111436.4|111474.4|111436.4|111453.6|111418.4|34
1740167100000|2025-02-21 19:45:00|111463.6|111438.6|111465.4|111440.4|111466.2|111441.2|111456.3|111431.3|60
1740167110000|2025-02-21 19:45:10|111464|111439|111462.3|111437.3|111466.3|111441.3|111460.7|111435.7|77
1740167120000|2025-02-21 19:45:20|111465.6|111440.6|111460.9|111435.9|111466|111441|111455.5|111430.5|68
1740167130000|2025-02-21 19:45:30|111459.7|111434.7|111473.7|111423.7|111473.7|111439.5|111455.9|111420.4|20
1740167140000|2025-02-21 19:45:40|111474.4|111424.4|111459.7|111434.7|111474.4|111437.4|111456.1|111420.1|50
1740167150000|2025-02-21 19:45:50|111458.1|111433.1|111464.2|111439.2|111464.2|111439.2|111457.3|111432.3|39
1740167160000|2025-02-21 19:46:00|111465.6|111440.6|111463|111438|111465.6|111440.6|111458|111433|36
1740167170000|2025-02-21 19:46:10|111461.2|111436.2|111455.8|111430.8|111462.9|111437.9|111454.9|111429.9|47
1740167180000|2025-02-21 19:46:20|111457.7|111432.7|111447.5|111422.5|111457.7|111432.7|111444.5|111419.5|31
1740167190000|2025-02-21 19:46:30|111446.3|111421.3|111447.1|111422.1|111451.6|111426.6|111443.3|111418.3|38
1740167200000|2025-02-21 19:46:40|111446.9|111421.9|111444.2|111419.2|111448.6|111423.6|111442.3|111417.3|37
1740167210000|2025-02-21 19:46:50|111445.5|111420.5|111448.5|111423.5|111448.6|111423.6|111443.2|111418.2|45
1740167220000|2025-02-21 19:47:00|111446.1|111421.1|111445.8|111420.8|111450.8|111425.8|111442.4|111417.4|41
1740167230000|2025-02-21 19:47:10|111444.6|111419.6|111438.9|111413.9|111444.6|111419.6|111436.6|111411.6|52
1740167240000|2025-02-21 19:47:20|111440.4|111415.4|111443.9|111418.9|111448.8|111423.8|111439.2|111414.2|31
1740167250000|2025-02-21 19:47:30|111442.8|111417.8|111444.7|111419.7|111447.3|111422.3|111442.5|111417.5|11
1740167260000|2025-02-21 19:47:40|111447.1|111422.1|111449.9|111424.9|111456.3|111431.3|111444.9|111419.9|37
1740167270000|2025-02-21 19:47:50|111450.9|111425.9|111450|111425|111454.1|111429.1|111448.3|111423.3|9
1740167280000|2025-02-21 19:48:00|111451.8|111426.8|111446.6|111421.6|111453.6|111428.6|111445.1|111420.1|23
1740167290000|2025-02-21 19:48:10|111446.8|111421.8|111447.9|111422.9|111452.9|111427.9|111445.3|111420.3|14
1740167300000|2025-02-21 19:48:20|111450.6|111425.6|111444.5|111419.5|111453.3|111428.3|111442.4|111417.4|23
1740167310000|2025-02-21 19:48:30|111444.2|111419.2|111442.5|111417.5|111449.1|111424.1|111439.2|111414.2|50
1740167320000|2025-02-21 19:48:40|111440.8|111415.8|111443.5|111418.5|111445.8|111420.8|111439.6|111414.6|48
1740167330000|2025-02-21 19:48:50|111443.6|111418.6|111443.5|111418.5|111446.4|111421.4|111439.8|111414.8|51
1740167340000|2025-02-21 19:49:00|111442.6|111417.6|111443|111418|111447.5|111422.5|111436.4|111411.4|49
1740167350000|2025-02-21 19:49:10|111441.9|111416.9|111445.5|111420.5|111448.8|111423.8|111441.9|111416.9|25
1740167360000|2025-02-21 19:49:20|111448.7|111423.7|111446.2|111421.2|111448.8|111423.8|111441.6|111416.6|27
1740167370000|2025-02-21 19:49:30|111449.8|111424.8|111446|111421|111449.8|111424.8|111443.6|111418.6|14
1740167380000|2025-02-21 19:49:40|111445.7|111420.7|111445.5|111420.5|111447.7|111422.7|111442.5|111417.5|29
1740167390000|2025-02-21 19:49:50|111449.4|111424.4|111444.5|111419.5|111449.4|111424.4|111440.7|111415.7|36
1740167400000|2025-02-21 19:50:00|111443.2|111418.2|111444.8|111419.8|111448.9|111423.9|111442.7|111417.7|20
1740167410000|2025-02-21 19:50:10|111442.8|111417.8|111438.8|111413.8|111447.2|111422.2|111436.7|111411.7|40
1740167420000|2025-02-21 19:50:20|111440|111415|111439.6|111414.6|111444.9|111419.9|111439.4|111414.4|42
1740167430000|2025-02-21 19:50:30|111433.7|111408.7|111438|111413|111441.6|111416.6|111432.6|111407.6|42
1740167440000|2025-02-21 19:50:40|111437|111412|111439.5|111414.5|111442.9|111417.9|111435|111410|36
1740167450000|2025-02-21 19:50:50|111438|111413|111439.2|111414.2|111454.2|111417.9|111437.1|111400.9|52
1740167460000|2025-02-21 19:51:00|111439.4|111414.4|111445.1|111420.1|111446.5|111421.5|111434.5|111409.5|54
1740167470000|2025-02-21 19:51:10|111443.8|111418.8|111457.3|111432.3|111459|111434|111442.4|111417.4|39
1740167480000|2025-02-21 19:51:20|111459.3|111434.3|111464|111439|111467.8|111442.8|111457.7|111432.7|62
1740167490000|2025-02-21 19:51:30|111467.8|111442.8|111471.7|111446.7|111473.3|111448.3|111464.1|111439.1|48
1740167500000|2025-02-21 19:51:40|111472.2|111447.2|111477.5|111427.5|111486.7|111447.2|111459.6|111423.8|63
1740167510000|2025-02-21 19:51:50|111473.8|111423.8|111459.7|111434.7|111478.3|111441.6|111458.9|111419|66
1740167520000|2025-02-21 19:52:00|111460|111435|111464.7|111439.7|111482.8|111443|111458.8|111421.4|61
1740167530000|2025-02-21 19:52:10|111464.4|111439.4|111465.3|111440.3|111469.8|111444.8|111463.6|111438.6|55
1740167540000|2025-02-21 19:52:20|111463.8|111438.8|111463.8|111438.8|111468.6|111443.6|111460.8|111435.8|64
1740167550000|2025-02-21 19:52:30|111466.7|111441.7|111471.6|111421.6|111483.6|111443|111461.4|111420.6|69
1740167560000|2025-02-21 19:52:40|111469.6|111419.6|111459|111434|111477.4|111438|111453.3|111419.6|62
1740167570000|2025-02-21 19:52:50|111455.7|111430.7|111477.1|111427.1|111480.4|111442.8|111455.7|111424.8|66
1740167580000|2025-02-21 19:53:00|111475.8|111425.8|111463.5|111438.5|111481.1|111440.3|111459.6|111421.8|71
1740167590000|2025-02-21 19:53:10|111460.3|111435.3|111472|111422|111481.9|111441.8|111459.3|111421|72
1740167600000|2025-02-21 19:53:20|111476|111426|111473.3|111423.3|111478.7|111438.8|111457.8|111420.6|62
1740167610000|2025-02-21 19:53:30|111458.8|111433.8|111458.5|111433.5|111462.1|111437.1|111456.6|111431.6|47
1740167620000|2025-02-21 19:53:40|111461.5|111436.5|111462.3|111437.3|111466|111441|111458|111433|65
1740167630000|2025-02-21 19:53:50|111461.3|111436.3|111464.8|111439.8|111465.9|111440.9|111457.1|111432.1|71
1740167640000|2025-02-21 19:54:00|111462.6|111437.6|111475.3|111425.3|111478.3|111441.6|111460.6|111421.7|69
1740167650000|2025-02-21 19:54:10|111477.3|111427.3|111464.2|111439.2|111479|111440|111460.1|111425.3|74
1740167660000|2025-02-21 19:54:20|111461.9|111436.9|111482.8|111432.8|111482.8|111443.1|111461.9|111425.8|66
1740167670000|2025-02-21 19:54:30|111481.5|111431.5|111482.3|111432.3|111488|111442.9|111467.9|111429.2|69
1740167680000|2025-02-21 19:54:40|111482.8|111432.8|111480.9|111430.9|111486.5|111447.1|111469.9|111429.6|60
1740167690000|2025-02-21 19:54:50|111480.2|111430.2|111475.5|111425.5|111483.9|111446.7|111465.4|111421.9|42
1740167700000|2025-02-21 19:55:00|111474.8|111424.8|111475.1|111425.1|111478.7|111428.7|111474.1|111424.1|31
1740167710000|2025-02-21 19:55:10|111475.5|111425.5|111474|111424|111480.2|111430.2|111471.3|111421.3|55
1740167720000|2025-02-21 19:55:20|111472.5|111422.5|111474.2|111424.2|111476.6|111426.6|111470|111420|49
1740167730000|2025-02-21 19:55:30|111475.4|111425.4|111474.9|111424.9|111477.2|111427.2|111471.9|111421.9|24
1740167740000|2025-02-21 19:55:40|111477.2|111427.2|111476.3|111426.3|111477.4|111427.4|111473|111423|37
1740167750000|2025-02-21 19:55:50|111478.4|111428.4|111478|111428|111481.1|111431.1|111474.1|111424.1|53
1740167760000|2025-02-21 19:56:00|111476.6|111426.6|111471.7|111421.7|111478.8|111428.8|111469.7|111419.7|34
1740167770000|2025-02-21 19:56:10|111473.9|111423.9|111479.8|111429.8|111480.9|111430.9|111473.9|111423.9|45
1740167780000|2025-02-21 19:56:20|111478.2|111428.2|111485|111435|111488|111438|111475.2|111425.2|59
1740167790000|2025-02-21 19:56:30|111486.5|111436.5|111486.8|111436.8|111489.3|111439.3|111483.6|111433.6|26
1740167800000|2025-02-21 19:56:40|111487.1|111437.1|111487.6|111437.6|111492.9|111442.9|111483.3|111433.3|34
1740167810000|2025-02-21 19:56:50|111485.6|111435.6|111476.4|111426.4|111490.4|111442.3|111467.3|111425.8|44
1740167820000|2025-02-21 19:57:00|111477.1|111427.1|111476.9|111426.9|111481|111431|111475|111425|68
1740167830000|2025-02-21 19:57:10|111477.8|111427.8|111470.6|111445.6|111483.9|111445.6|111468.8|111426|35
1740167840000|2025-02-21 19:57:20|111466.3|111441.3|111471.1|111446.1|111478.3|111453.3|111466.3|111441.3|41
1740167850000|2025-02-21 19:57:30|111473.1|111448.1|111472.8|111447.8|111474.1|111449.1|111470.6|111445.6|15
1740167860000|2025-02-21 19:57:40|111470.6|111445.6|111478.6|111453.6|111478.6|111453.6|111468.6|111443.6|23
1740167870000|2025-02-21 19:57:50|111475.1|111450.1|111473.8|111448.8|111475.3|111450.3|111469.1|111444.1|26
1740167880000|2025-02-21 19:58:00|111477|111452|111475.7|111450.7|111477|111452|111466.7|111441.7|33
1740167890000|2025-02-21 19:58:10|111474.5|111449.5|111465.5|111440.5|111474.5|111449.5|111464|111439|27
1740167900000|2025-02-21 19:58:20|111467.5|111442.5|111463.8|111438.8|111467.5|111442.5|111463|111438|18
1740167910000|2025-02-21 19:58:30|111463.3|111438.3|111458.1|111433.1|111465|111440|111458.1|111433.1|16
1740167920000|2025-02-21 19:58:40|111457.6|111432.6|111465.1|111440.1|111465.1|111440.1|111457.6|111432.6|9
1740167930000|2025-02-21 19:58:50|111462.6|111437.6|111457.6|111432.6|111465.3|111440.3|111452.9|111427.9|46
1740167940000|2025-02-21 19:59:00|111455.8|111430.8|111453.7|111428.7|111456.3|111431.3|111450.9|111425.9|32
1740167950000|2025-02-21 19:59:10|111452.8|111427.8|111446.7|111421.7|111452.8|111427.8|111443.1|111418.1|22
1740167960000|2025-02-21 19:59:20|111447.9|111422.9|111451.1|111426.1|111451.1|111426.1|111442.3|111417.3|30
1740167970000|2025-02-21 19:59:30|111450.6|111425.6|111444.3|111419.3|111450.6|111425.6|111442.5|111417.5|30
1740167980000|2025-02-21 19:59:40|111434.5|111409.5|111442.6|111417.6|111442.6|111417.6|111432.6|111407.6|30
1740167990000|2025-02-21 19:59:50|111443.9|111418.9|111443.4|111418.4|111444|111419|111440.9|111415.9|17
1740168000000|2025-02-21 20:00:00|111445.5|111420.5|111454.7|111429.7|111455.2|111430.2|111445.5|111420.5|23
1740168010000|2025-02-21 20:00:10|111454.4|111429.4|111453.8|111428.8|111455.4|111430.4|111449.1|111424.1|12
1740168020000|2025-02-21 20:00:20|111449.1|111424.1|111449.7|111424.7|111453.8|111428.8|111449.1|111424.1|6
1740168030000|2025-02-21 20:00:30|111453.6|111428.6|111453.6|111428.6|111453.8|111428.8|111450.6|111425.6|7
1740168040000|2025-02-21 20:00:40|111452.8|111427.8|111454.5|111429.5|111467|111431|111448|111409|11
1740168050000|2025-02-21 20:00:50|111454.8|111429.8|111452.3|111427.3|111456.3|111431.3|111446.1|111421.1|11
1740168060000|2025-02-21 20:01:00|111446.8|111421.8|111444.7|111419.7|111454.1|111429.1|111442.4|111417.4|25
1740168070000|2025-02-21 20:01:10|111445.2|111420.2|111441.8|111416.8|111447.1|111422.1|111437.3|111412.3|22
1740168080000|2025-02-21 20:01:20|111440.3|111415.3|111444.4|111419.4|111446.4|111421.4|111437.6|111412.6|20
1740168090000|2025-02-21 20:01:30|111447.4|111422.4|111447.7|111422.7|111447.7|111422.7|111439.2|111414.2|17
1740168100000|2025-02-21 20:01:40|111442.7|111417.7|111449.8|111424.8|111450.6|111425.6|111442.7|111417.7|19
1740168110000|2025-02-21 20:01:50|111449.3|111424.3|111449.7|111424.7|111451.1|111426.1|111448.4|111423.4|14
1740168120000|2025-02-21 20:02:00|111450.9|111425.9|111450.8|111425.8|111451.4|111426.4|111444.9|111419.9|16
1740168130000|2025-02-21 20:02:10|111444.8|111419.8|111453.7|111428.7|111456.6|111431.6|111444.8|111419.8|11
1740168140000|2025-02-21 20:02:20|111455.3|111430.3|111455.9|111430.9|111457.2|111432.2|111453.2|111428.2|14
1740168150000|2025-02-21 20:02:30|111454.3|111429.3|111456.1|111431.1|111458.2|111433.2|111452.1|111427.1|20
1740168160000|2025-02-21 20:02:40|111455.6|111430.6|111454.8|111429.8|111457.3|111432.3|111454.1|111429.1|9
1740168170000|2025-02-21 20:02:50|111456.3|111431.3|111454.1|111429.1|111456.5|111431.5|111452.8|111427.8|11
1740168180000|2025-02-21 20:03:00|111455.6|111430.6|111442.9|111417.9|111456.4|111431.4|111442.9|111417.9|18
1740168190000|2025-02-21 20:03:10|111448.6|111423.6|111447.4|111422.4|111449.6|111424.6|111442.1|111417.1|19
1740168200000|2025-02-21 20:03:20|111448.9|111423.9|111445.4|111420.4|111452.4|111427.4|111441|111416|21
1740168210000|2025-02-21 20:03:30|111449.4|111424.4|111449.3|111424.3|111450.5|111425.5|111440.8|111415.8|16
1740168220000|2025-02-21 20:03:40|111447.3|111422.3|111443.7|111418.7|111447.3|111422.3|111440.9|111415.9|16
1740168230000|2025-02-21 20:03:50|111448|111423|111451.2|111426.2|111451.2|111426.2|111444.2|111419.2|17
1740168240000|2025-02-21 20:04:00|111450.4|111425.4|111445.1|111420.1|111450.9|111425.9|111443.5|111418.5|11
1740168250000|2025-02-21 20:04:10|111443.8|111418.8|111442.4|111417.4|111445.6|111420.6|111439.4|111414.4|16
1740168260000|2025-02-21 20:04:20|111439.4|111414.4|111441.5|111416.5|111445.4|111420.4|111439.4|111414.4|10
1740168270000|2025-02-21 20:04:30|111439.2|111414.2|111443|111418|111443|111418|111439|111414|5
1740168280000|2025-02-21 20:04:40|111441.4|111416.4|111443.1|111418.1|111443.1|111418.1|111438.8|111413.8|6
1740168290000|2025-02-21 20:04:50|111440.3|111415.3|111441.5|111416.5|111443.1|111418.1|111437.3|111412.3|10
1740168310000|2025-02-21 20:05:10|111443|111418|111441.2|111416.2|111443|111418|111438.2|111413.2|10
1740168320000|2025-02-21 20:05:20|111437|111412|111439|111414|111443|111418|111434.6|111409.6|17
1740168330000|2025-02-21 20:05:30|111440.6|111415.6|111436.5|111411.5|111440.6|111415.6|111431.2|111406.2|8
1740168340000|2025-02-21 20:05:40|111432.7|111407.7|111439.2|111414.2|111439.8|111414.8|111432.7|111407.7|13
1740168350000|2025-02-21 20:05:50|111437.4|111412.4|111439.2|111414.2|111439.2|111414.2|111437.4|111412.4|4
1740168360000|2025-02-21 20:06:00|111437.2|111412.2|111437.2|111412.2|111439.4|111414.4|111437.2|111412.2|6
1740168370000|2025-02-21 20:06:10|111439.4|111414.4|111439|111414|111439.4|111414.4|111434.3|111409.3|11
1740168380000|2025-02-21 20:06:20|111437.6|111412.6|111439.2|111414.2|111439.2|111414.2|111436.9|111411.9|6
1740168390000|2025-02-21 20:06:30|111436.2|111411.2|111438.9|111413.9|111438.9|111413.9|111434.4|111409.4|4
1740168410000|2025-02-21 20:06:50|111437.2|111412.2|111433.6|111408.6|111437.2|111412.2|111433.6|111408.6|5
1740168420000|2025-02-21 20:07:00|111435.1|111410.1|111430.4|111405.4|111435.2|111410.2|111426.8|111401.8|19
1740168430000|2025-02-21 20:07:10|111433.7|111408.7|111433.7|111408.7|111435.9|111410.9|111429.2|111404.2|25
1740168440000|2025-02-21 20:07:20|111432.4|111407.4|111430.9|111405.9|111434.9|111409.9|111430.9|111405.9|11
1740168450000|2025-02-21 20:07:30|111434.2|111409.2|111430.1|111405.1|111435.3|111410.3|111428.5|111403.5|25
1740168460000|2025-02-21 20:07:40|111433.3|111408.3|111431.4|111406.4|111433.4|111408.4|111425.1|111400.1|22
1740168470000|2025-02-21 20:07:50|111433.2|111408.2|111433.2|111408.2|111433.2|111408.2|111433.2|111408.2|1
1740168480000|2025-02-21 20:08:00|111431.7|111406.7|111435.7|111410.7|111438|111413|111425.9|111400.9|33
1740168490000|2025-02-21 20:08:10|111437.7|111412.7|111435.5|111410.5|111437.7|111412.7|111431|111406|11
1740168500000|2025-02-21 20:08:20|111434.2|111409.2|111429.7|111404.7|111435.5|111410.5|111429.7|111404.7|5
1740168510000|2025-02-21 20:08:30|111431.1|111406.1|111429.6|111404.6|111434.9|111409.9|111428.1|111403.1|7
1740168520000|2025-02-21 20:08:40|111427.8|111402.8|111435.1|111410.1|111435.1|111410.1|111427.8|111402.8|9
1740168530000|2025-02-21 20:08:50|111435.6|111410.6|111435.1|111410.1|111435.6|111410.6|111432.1|111407.1|9
1740168540000|2025-02-21 20:09:00|111432.1|111407.1|111435.1|111410.1|111435.1|111410.1|111432.1|111407.1|4
1740168550000|2025-02-21 20:09:10|111433.6|111408.6|111431.9|111406.9|111435.1|111410.1|111429.7|111404.7|20
1740168560000|2025-02-21 20:09:20|111431.2|111406.2|111434.4|111409.4|111434.4|111409.4|111428.5|111403.5|13
1740168570000|2025-02-21 20:09:30|111432.1|111407.1|111434.8|111409.8|111434.8|111409.8|111427.9|111402.9|11
1740168580000|2025-02-21 20:09:40|111433.6|111408.6|111433.2|111408.2|111434.8|111409.8|111429.7|111404.7|12
1740168590000|2025-02-21 20:09:50|111431.7|111406.7|111433.2|111408.2|111433.2|111408.2|111429.5|111404.5|9
1740168600000|2025-02-21 20:10:00|111431.7|111406.7|111433.5|111408.5|111433.5|111408.5|111426.2|111401.2|19
1740168610000|2025-02-21 20:10:10|111435.1|111410.1|111433.6|111408.6|111435.1|111410.1|111433.6|111408.6|2
1740168620000|2025-02-21 20:10:20|111432.1|111407.1|111434.9|111409.9|111435.2|111410.2|111429.8|111404.8|8
1740168630000|2025-02-21 20:10:30|111435.9|111410.9|111439.3|111414.3|111439.3|111414.3|111431.7|111406.7|10
1740168640000|2025-02-21 20:10:40|111438.6|111413.6|111441.4|111416.4|111448.4|111423.4|111438.6|111413.6|19
1740168650000|2025-02-21 20:10:50|111443.2|111418.2|111441.6|111416.6|111443.4|111418.4|111441.6|111416.6|8
1740168660000|2025-02-21 20:11:00|111443.4|111418.4|111441.1|111416.1|111443.4|111418.4|111439.1|111414.1|13
1740168670000|2025-02-21 20:11:10|111439.4|111414.4|111435.1|111410.1|111440.9|111415.9|111431.8|111406.8|12
1740168680000|2025-02-21 20:11:20|111433.6|111408.6|111435.8|111410.8|111435.8|111410.8|111433.6|111408.6|4
1740168690000|2025-02-21 20:11:30|111434.1|111409.1|111432.3|111407.3|111435.6|111410.6|111432.3|111407.3|13
1740168700000|2025-02-21 20:11:40|111431|111406|111429.8|111404.8|111432.8|111407.8|111425.6|111400.6|20
1740168710000|2025-02-21 20:11:50|111428|111403|111430.7|111405.7|111433.1|111408.1|111428|111403|19
1740168720000|2025-02-21 20:12:00|111432.2|111407.2|111431.4|111406.4|111433.4|111408.4|111427.2|111402.2|18
1740168730000|2025-02-21 20:12:10|111433.4|111408.4|111431.6|111406.6|111433.5|111408.5|111427.2|111402.2|30
1740168740000|2025-02-21 20:12:20|111429.1|111404.1|111430.3|111405.3|111433.3|111408.3|111429.1|111404.1|6
1740168750000|2025-02-21 20:12:30|111432.8|111407.8|111432.8|111407.8|111432.8|111407.8|111432.8|111407.8|1
1740168760000|2025-02-21 20:12:40|111431.4|111406.4|111427.4|111402.4|111431.4|111406.4|111424.2|111399.2|17
1740168770000|2025-02-21 20:12:50|111425.7|111400.7|111424.8|111399.8|111429.8|111404.8|111424.8|111399.8|15
1740168780000|2025-02-21 20:13:00|111427.3|111402.3|111427.2|111402.2|111431.3|111406.3|111424.8|111399.8|10
1740168790000|2025-02-21 20:13:10|111431.3|111406.3|111432.7|111407.7|111432.7|111407.7|111424.8|111399.8|17
1740168800000|2025-02-21 20:13:20|111431.5|111406.5|111432.8|111407.8|111434.9|111409.9|111429.4|111404.4|16
1740168810000|2025-02-21 20:13:30|111430.8|111405.8|111432.7|111407.7|111433|111408|111425.4|111400.4|16
1740168820000|2025-02-21 20:13:40|111429.5|111404.5|111433|111408|111433.3|111408.3|111429.5|111404.5|8
1740168840000|2025-02-21 20:14:00|111431.2|111406.2|111432.4|111407.4|111433|111408|111426|111401|10
1740168850000|2025-02-21 20:14:10|111429.9|111404.9|111433.7|111408.7|111434.2|111409.2|111429.7|111404.7|5
1740168860000|2025-02-21 20:14:20|111432.3|111407.3|111432.3|111407.3|111432.3|111407.3|111430.5|111405.5|3
1740168870000|2025-02-21 20:14:30|111430|111405|111432.7|111407.7|111432.7|111407.7|111429|111404|8
1740168880000|2025-02-21 20:14:40|111430.3|111405.3|111432.7|111407.7|111432.7|111407.7|111430.3|111405.3|4
1740168890000|2025-02-21 20:14:50|111434.2|111409.2|111434.2|111409.2|111434.2|111409.2|111434.2|111409.2|1
1740168900000|2025-02-21 20:15:00|111432.6|111407.6|111432.6|111407.6|111432.8|111407.8|111428.8|111403.8|12
1740168910000|2025-02-21 20:15:10|111430.8|111405.8|111433|111408|111435.5|111410.5|111430.6|111405.6|6
1740168920000|2025-02-21 20:15:20|111434.5|111409.5|111435.4|111410.4|111436|111411|111434.5|111409.5|3
1740168930000|2025-02-21 20:15:30|111432.9|111407.9|111434.9|111409.9|111435.2|111410.2|111432.9|111407.9|6
1740168940000|2025-02-21 20:15:40|111436.5|111411.5|111438.5|111413.5|111440.6|111415.6|111436.5|111411.5|11
1740168950000|2025-02-21 20:15:50|111440.1|111415.1|111439.5|111414.5|111441.6|111416.6|111437.5|111412.5|14
1740168960000|2025-02-21 20:16:00|111438|111413|111438.1|111413.1|111439.9|111414.9|111436.4|111411.4|9
1740168970000|2025-02-21 20:16:10|111436.6|111411.6|111435.3|111410.3|111436.6|111411.6|111433.9|111408.9|9
1740168980000|2025-02-21 20:16:20|111436.3|111411.3|111435.8|111410.8|111438.1|111413.1|111435.6|111410.6|6
1740168990000|2025-02-21 20:16:30|111438.1|111413.1|111440.7|111415.7|111440.7|111415.7|111435.8|111410.8|5
1740169000000|2025-02-21 20:16:40|111439|111414|111436.9|111411.9|111440.7|111415.7|111436.4|111411.4|5
1740169010000|2025-02-21 20:16:50|111435.6|111410.6|111437|111412|111438.6|111413.6|111435.6|111410.6|9
1740169020000|2025-02-21 20:17:00|111438.4|111413.4|111438.2|111413.2|111438.5|111413.5|111435.2|111410.2|11
1740169030000|2025-02-21 20:17:10|111439.7|111414.7|111436.9|111411.9|111439.7|111414.7|111436.1|111411.1|7
1740169040000|2025-02-21 20:17:20|111438.4|111413.4|111441.5|111416.5|111441.5|111416.5|111438.4|111413.4|7
1740169050000|2025-02-21 20:17:30|111440.5|111415.5|111441.3|111416.3|111442.8|111417.8|111439.5|111414.5|13
1740169060000|2025-02-21 20:17:40|111439.8|111414.8|111438.1|111413.1|111440.1|111415.1|111437.9|111412.9|6
1740169070000|2025-02-21 20:17:50|111440.1|111415.1|111437.9|111412.9|111440.1|111415.1|111433.8|111408.8|17
1740169080000|2025-02-21 20:18:00|111439.8|111414.8|111436.4|111411.4|111439.8|111414.8|111434.5|111409.5|7
1740169090000|2025-02-21 20:18:10|111433.4|111408.4|111438.5|111413.5|111438.5|111413.5|111433.4|111408.4|4
1740169100000|2025-02-21 20:18:20|111436.5|111411.5|111441.2|111416.2|111441.4|111416.4|111436.5|111411.5|8
1740169110000|2025-02-21 20:18:30|111439.7|111414.7|111441.3|111416.3|111442.4|111417.4|111438.3|111413.3|16
1740169120000|2025-02-21 20:18:40|111442.6|111417.6|111436.7|111411.7|111442.7|111417.7|111432.9|111407.9|11
1740169130000|2025-02-21 20:18:50|111434.7|111409.7|111435.8|111410.8|111436.7|111411.7|111433.1|111408.1|12
1740169140000|2025-02-21 20:19:00|111434.1|111409.1|111442|111417|111444.8|111419.8|111434.1|111409.1|20
1740169150000|2025-02-21 20:19:10|111443|111418|111446.1|111421.1|111446.1|111421.1|111442.7|111417.7|6
1740169160000|2025-02-21 20:19:20|111444.9|111419.9|111447.7|111422.7|111449.3|111424.3|111444.9|111419.9|7
1740169170000|2025-02-21 20:19:30|111446.2|111421.2|111453.4|111428.4|111455.5|111430.5|111446.2|111421.2|17
1740169180000|2025-02-21 20:19:40|111451.8|111426.8|111449.8|111424.8|111451.8|111426.8|111447.8|111422.8|4
1740169190000|2025-02-21 20:19:50|111449.2|111424.2|111451.7|111426.7|111454.4|111429.4|111449.2|111424.2|21
1740169200000|2025-02-21 20:20:00|111453.2|111428.2|111454.3|111429.3|111457.1|111432.1|111453.2|111428.2|14
1740169210000|2025-02-21 20:20:10|111452|111427|111452.4|111427.4|111453.9|111428.9|111450.5|111425.5|14
1740169220000|2025-02-21 20:20:20|111450.9|111425.9|111451.9|111426.9|111453.7|111428.7|111450.9|111425.9|4
1740169230000|2025-02-21 20:20:30|111451.1|111426.1|111451.5|111426.5|111451.5|111426.5|111448.7|111423.7|6
1740169240000|2025-02-21 20:20:40|111449.9|111424.9|111450.4|111425.4|111451.6|111426.6|111449.9|111424.9|5
1740169250000|2025-02-21 20:20:50|111451.8|111426.8|111450.8|111425.8|111451.8|111426.8|111450.8|111425.8|3
1740169260000|2025-02-21 20:21:00|111451.3|111426.3|111451.3|111426.3|111455.8|111430.8|111450.3|111425.3|18
1740169270000|2025-02-21 20:21:10|111453.3|111428.3|111452.1|111427.1|111458.3|111433.3|111451.1|111426.1|28
1740169280000|2025-02-21 20:21:20|111451.6|111426.6|111451.6|111426.6|111452.9|111427.9|111451.6|111426.6|5
1740169290000|2025-02-21 20:21:30|111453|111428|111452.9|111427.9|111455.8|111430.8|111452.9|111427.9|6
1740169300000|2025-02-21 20:21:40|111451.1|111426.1|111451.7|111426.7|111451.7|111426.7|111448.9|111423.9|9
1740169310000|2025-02-21 20:21:50|111448.7|111423.7|111448.7|111423.7|111450.2|111425.2|111448.7|111423.7|3
1740169320000|2025-02-21 20:22:00|111449.7|111424.7|111450.5|111425.5|111450.5|111425.5|111449.2|111424.2|4
1740169330000|2025-02-21 20:22:10|111450|111425|111450|111425|111450|111425|111450|111425|1
1740169340000|2025-02-21 20:22:20|111453.5|111428.5|111453|111428|111454.3|111429.3|111449.3|111424.3|24
1740169350000|2025-02-21 20:22:30|111451.5|111426.5|111451.2|111426.2|111452.8|111427.8|111450|111425|10
1740169360000|2025-02-21 20:22:40|111450.5|111425.5|111461.1|111411.1|111461.1|111426.2|111444.3|111407.4|19
1740169370000|2025-02-21 20:22:50|111461.4|111411.4|111452.4|111427.4|111462.7|111430.2|111445.2|111404.1|26
1740169380000|2025-02-21 20:23:00|111450.4|111425.4|111451.7|111426.7|111452.5|111427.5|111447.6|111422.6|19
1740169390000|2025-02-21 20:23:10|111448.6|111423.6|111450.9|111425.9|111453.4|111428.4|111448.6|111423.6|10
1740169400000|2025-02-21 20:23:20|111451.9|111426.9|111451.9|111426.9|111451.9|111426.9|111451.9|111426.9|1
1740169410000|2025-02-21 20:23:30|111450.9|111425.9|111450.4|111425.4|111453.4|111428.4|111449.3|111424.3|13
1740169420000|2025-02-21 20:23:40|111452|111427|111451.9|111426.9|111452|111427|111450.2|111425.2|4
1740169430000|2025-02-21 20:23:50|111452.9|111427.9|111452.5|111427.5|111452.9|111427.9|111446.8|111421.8|20
1740169440000|2025-02-21 20:24:00|111452.3|111427.3|111449.3|111424.3|111454|111429|111445.8|111420.8|17
1740169450000|2025-02-21 20:24:10|111450.7|111425.7|111449|111424|111450.7|111425.7|111445.9|111420.9|6
1740169460000|2025-02-21 20:24:20|111450.6|111425.6|111448.8|111423.8|111454.1|111429.1|111448.5|111423.5|15
1740169470000|2025-02-21 20:24:30|111450|111425|111450.3|111425.3|111450.3|111425.3|111449.3|111424.3|3
1740169480000|2025-02-21 20:24:40|111448.3|111423.3|111451|111426|111451|111426|111448.3|111423.3|3
1740169490000|2025-02-21 20:24:50|111456|111431|111455.5|111430.5|111456|111431|111454|111429|3
1740169500000|2025-02-21 20:25:00|111457|111432|111448.8|111423.8|111457|111432|111448.8|111423.8|6
1740169510000|2025-02-21 20:25:10|111449.6|111424.6|111453.2|111428.2|111454.9|111429.9|111449.6|111424.6|21
1740169520000|2025-02-21 20:25:20|111451.6|111426.6|111454.2|111429.2|111454.9|111429.9|111449.1|111424.1|12
1740169530000|2025-02-21 20:25:30|111454.9|111429.9|111454.9|111429.9|111454.9|111429.9|111453.7|111428.7|7
1740169540000|2025-02-21 20:25:40|111450.4|111425.4|111450.7|111425.7|111454.9|111429.9|111450.4|111425.4|8
1740169550000|2025-02-21 20:25:50|111453.7|111428.7|111456.5|111431.5|111459|111434|111453.7|111428.7|4
1740169560000|2025-02-21 20:26:00|111458.5|111433.5|111470.8|111420.8|111475|111433.5|111458.5|111419|5
1740169570000|2025-02-21 20:26:10|111468.5|111418.5|111454.6|111429.6|111468.5|111433.9|111453.3|111418.5|9
1740169580000|2025-02-21 20:26:20|111453.1|111428.1|111454.6|111429.6|111454.6|111429.6|111451.8|111426.8|4
1740169590000|2025-02-21 20:26:30|111451.6|111426.6|111452.6|111427.6|111454.2|111429.2|111449.8|111424.8|33
1740169600000|2025-02-21 20:26:40|111454|111429|111456.4|111431.4|111456.4|111431.4|111448.8|111423.8|26
1740169610000|2025-02-21 20:26:50|111452.4|111427.4|111453.9|111428.9|111456.3|111431.3|111450.2|111425.2|16
1740169620000|2025-02-21 20:27:00|111452.4|111427.4|111453.6|111428.6|111455.5|111430.5|111451.1|111426.1|12
1740169630000|2025-02-21 20:27:10|111454.6|111429.6|111452.4|111427.4|111458.9|111433.9|111449.1|111424.1|17
1740169640000|2025-02-21 20:27:20|111453.2|111428.2|111452.5|111427.5|111455|111430|111450.3|111425.3|16
1740169650000|2025-02-21 20:27:30|111453.3|111428.3|111456.3|111431.3|111457.9|111432.9|111452.8|111427.8|13
1740169660000|2025-02-21 20:27:40|111454.6|111429.6|111455.8|111430.8|111455.8|111430.8|111453.8|111428.8|3
1740169670000|2025-02-21 20:27:50|111454.4|111429.4|111456|111431|111456|111431|111454.4|111429.4|2
1740169680000|2025-02-21 20:28:00|111454.5|111429.5|111456|111431|111456|111431|111454.5|111429.5|4
1740169690000|2025-02-21 20:28:10|111456.5|111431.5|111456.1|111431.1|111457.3|111432.3|111453.9|111428.9|8
1740169700000|2025-02-21 20:28:20|111454|111429|111454.2|111429.2|111454.4|111429.4|111451.9|111426.9|9
1740169710000|2025-02-21 20:28:30|111454.9|111429.9|111454.5|111429.5|111456.4|111431.4|111449.3|111424.3|22
1740169720000|2025-02-21 20:28:40|111455.3|111430.3|111456.8|111431.8|111456.8|111431.8|111455.3|111430.3|8
1740169730000|2025-02-21 20:28:50|111456.3|111431.3|111456.3|111431.3|111456.3|111431.3|111456.3|111431.3|1
1740169740000|2025-02-21 20:29:00|111457.8|111432.8|111455.6|111430.6|111459.5|111434.5|111455.6|111430.6|12
1740169750000|2025-02-21 20:29:10|111456.6|111431.6|111458.3|111433.3|111459.2|111434.2|111455.8|111430.8|10
1740169760000|2025-02-21 20:29:20|111456.8|111431.8|111454.6|111429.6|111458.1|111433.1|111454.6|111429.6|5
1740169770000|2025-02-21 20:29:30|111455.6|111430.6|111454.9|111429.9|111457.4|111432.4|111452.8|111427.8|10
1740169780000|2025-02-21 20:29:40|111455.9|111430.9|111456.1|111431.1|111457.3|111432.3|111454.9|111429.9|8
1740169790000|2025-02-21 20:29:50|111455.4|111430.4|111456.1|111431.1|111456.1|111431.1|111455.1|111430.1|4
1740169800000|2025-02-21 20:30:00|111455.9|111430.9|111453.4|111428.4|111455.9|111430.9|111453.4|111428.4|6
1740169810000|2025-02-21 20:30:10|111454.9|111429.9|111450.5|111425.5|111469|111429.9|111450.5|111413.5|7
1740169820000|2025-02-21 20:30:20|111452.5|111427.5|111449.8|111424.8|111452.6|111427.6|111449.8|111424.8|8
1740169830000|2025-02-21 20:30:30|111448.5|111423.5|111449.9|111424.9|111453|111428|111447.7|111422.7|25
1740169840000|2025-02-21 20:30:40|111451.4|111426.4|111451.8|111426.8|111453.8|111428.8|111450.3|111425.3|6
1740169850000|2025-02-21 20:30:50|111450.1|111425.1|111450.3|111425.3|111451.8|111426.8|111449.6|111424.6|14
1740169860000|2025-02-21 20:31:00|111451.6|111426.6|111452.2|111427.2|111453.1|111428.1|111449.6|111424.6|8
1740169870000|2025-02-21 20:31:10|111450.8|111425.8|111453.8|111428.8|111453.8|111428.8|111450.8|111425.8|8
1740169880000|2025-02-21 20:31:20|111452.3|111427.3|111452.4|111427.4|111454|111429|111450.8|111425.8|7
1740169890000|2025-02-21 20:31:30|111453.4|111428.4|111452.9|111427.9|111453.4|111428.4|111451.9|111426.9|3
1740169900000|2025-02-21 20:31:40|111451.7|111426.7|111452.6|111427.6|111452.6|111427.6|111450.1|111425.1|10
1740169910000|2025-02-21 20:31:50|111454.1|111429.1|111453.8|111428.8|111455.1|111430.1|111451.5|111426.5|14
1740169920000|2025-02-21 20:32:00|111455.1|111430.1|111453.1|111428.1|111456.4|111431.4|111451.6|111426.6|7
1740169930000|2025-02-21 20:32:10|111454.1|111429.1|111453.6|111428.6|111455.9|111430.9|111452.2|111427.2|9
1740169940000|2025-02-21 20:32:20|111454.4|111429.4|111453.9|111428.9|111455.4|111430.4|111452.9|111427.9|15
1740169950000|2025-02-21 20:32:30|111453.6|111428.6|111453.3|111428.3|111454.5|111429.5|111450.5|111425.5|8
1740169960000|2025-02-21 20:32:40|111452.5|111427.5|111453.1|111428.1|111453.8|111428.8|111452|111427|5
1740169970000|2025-02-21 20:32:50|111450.9|111425.9|111454.7|111429.7|111454.8|111429.8|111450.9|111425.9|23
1740169980000|2025-02-21 20:33:00|111454.4|111429.4|111455.3|111430.3|111455.3|111430.3|111451.1|111426.1|16
1740169990000|2025-02-21 20:33:10|111453.8|111428.8|111454.7|111429.7|111456.7|111431.7|111451.8|111426.8|16
1740170000000|2025-02-21 20:33:20|111456.5|111431.5|111455.6|111430.6|111459.6|111434.6|111454.6|111429.6|12
1740170010000|2025-02-21 20:33:30|111454.6|111429.6|111456.3|111431.3|111458.4|111433.4|111454.6|111429.6|6
1740170020000|2025-02-21 20:33:40|111456.8|111431.8|111458.4|111433.4|111458.4|111433.4|111454.5|111429.5|10
1740170030000|2025-02-21 20:33:50|111470.6|111420.6|111468.9|111418.9|111470.6|111420.6|111467.7|111417.7|9
1740170040000|2025-02-21 20:34:00|111464.9|111414.9|111466.4|111416.4|111469|111419|111464.9|111414.9|12
1740170050000|2025-02-21 20:34:10|111467.8|111417.8|111468.8|111418.8|111471.2|111421.2|111467.8|111417.8|7
1740170060000|2025-02-21 20:34:20|111470|111420|111469.8|111419.8|111474.1|111424.1|111467.5|111417.5|24
1740170070000|2025-02-21 20:34:30|111470.4|111420.4|111469.1|111419.1|111471.4|111421.4|111469.1|111419.1|5
1740170080000|2025-02-21 20:34:40|111470.4|111420.4|111470.4|111420.4|111470.4|111420.4|111470.4|111420.4|1
1740170100000|2025-02-21 20:35:00|111469|111419|111469|111419|111469|111419|111469|111419|1
1740170110000|2025-02-21 20:35:10|111465.5|111415.5|111465.5|111415.5|111465.5|111415.5|111465.5|111415.5|1
1740170120000|2025-02-21 20:35:20|111468|111418|111466.6|111441.6|111478|111441.6|111466.6|111418|13
1740170130000|2025-02-21 20:35:30|111471.4|111446.4|111485.3|111435.3|111486|111446.4|111470.1|111431.2|10
1740170140000|2025-02-21 20:35:40|111487.3|111437.3|111484.8|111434.8|111490.7|111440.7|111484.8|111434.8|15
1740170150000|2025-02-21 20:35:50|111483.2|111433.2|111484.4|111434.4|111488.4|111438.4|111482.7|111432.7|15
1740170160000|2025-02-21 20:36:00|111482|111432|111484.9|111434.9|111487|111437|111482|111432|13
1740170170000|2025-02-21 20:36:10|111487.4|111437.4|111484.9|111434.9|111487.4|111437.4|111484.9|111434.9|6
1740170180000|2025-02-21 20:36:20|111487.4|111437.4|111488.8|111438.8|111488.8|111438.8|111483.6|111433.6|10
1740170190000|2025-02-21 20:36:30|111487.2|111437.2|111494.2|111444.2|111494.3|111444.3|111486.7|111436.7|19
1740170200000|2025-02-21 20:36:40|111491.2|111441.2|111491.7|111441.7|111493.2|111443.2|111489.7|111439.7|6
1740170210000|2025-02-21 20:36:50|111489.7|111439.7|111489.7|111439.7|111493.2|111443.2|111489.7|111439.7|4
1740170220000|2025-02-21 20:37:00|111492.7|111442.7|111490.3|111440.3|111492.7|111442.7|111487.8|111437.8|10
1740170230000|2025-02-21 20:37:10|111487.8|111437.8|111481.5|111431.5|111487.8|111437.8|111478.2|111428.2|10
1740170240000|2025-02-21 20:37:20|111480.4|111430.4|111474.3|111424.3|111481.7|111431.7|111474.3|111424.3|25
1740170250000|2025-02-21 20:37:30|111480.4|111430.4|111477.1|111427.1|111480.4|111430.4|111476|111426|16
1740170260000|2025-02-21 20:37:40|111475|111425|111477.8|111427.8|111482.7|111432.7|111475|111425|33
1740170270000|2025-02-21 20:37:50|111479.9|111429.9|111475.9|111425.9|111479.9|111429.9|111473.8|111423.8|23
1740170280000|2025-02-21 20:38:00|111474.3|111424.3|111478|111428|111480.9|111430.9|111473|111423|29
1740170290000|2025-02-21 20:38:10|111478.9|111428.9|111483.9|111433.9|111483.9|111433.9|111478.9|111428.9|5
1740170300000|2025-02-21 20:38:20|111485.4|111435.4|111482.7|111432.7|111485.4|111435.4|111482.7|111432.7|2
1740170310000|2025-02-21 20:38:30|111481.2|111431.2|111478|111428|111484|111434|111476.6|111426.6|5
1740170320000|2025-02-21 20:38:40|111480.2|111430.2|111478.2|111428.2|111482.2|111432.2|111477.9|111427.9|8
1740170330000|2025-02-21 20:38:50|111479.4|111429.4|111479.5|111429.5|111481.4|111431.4|111479.4|111429.4|5
1740170340000|2025-02-21 20:39:00|111478|111428|111476.9|111426.9|111479.4|111429.4|111475.9|111425.9|12
1740170350000|2025-02-21 20:39:10|111479.1|111429.1|111477.1|111427.1|111479.3|111429.3|111477|111427|7
1740170360000|2025-02-21 20:39:20|111479.7|111429.7|111477.4|111427.4|111479.7|111429.7|111475.9|111425.9|7
1740170380000|2025-02-21 20:39:40|111475.9|111425.9|111477.5|111427.5|111477.5|111427.5|111475.9|111425.9|2
1740170390000|2025-02-21 20:39:50|111475.8|111425.8|111476.1|111426.1|111479|111429|111474.4|111424.4|6
1740170400000|2025-02-21 20:40:00|111479|111429|111477.2|111427.2|111479|111429|111477|111427|4
1740170410000|2025-02-21 20:40:10|111479|111429|111479.7|111429.7|111480.5|111430.5|111477|111427|9
1740170420000|2025-02-21 20:40:20|111481.8|111431.8|111479.7|111429.7|111485.1|111435.1|111477.2|111427.2|25
1740170430000|2025-02-21 20:40:30|111482.2|111432.2|111481.3|111431.3|111482.2|111432.2|111481.3|111431.3|2
1740170440000|2025-02-21 20:40:40|111483.3|111433.3|111474.2|111424.2|111483.3|111433.3|111474.2|111424.2|27
1740170450000|2025-02-21 20:40:50|111476.7|111426.7|111474|111424|111478.1|111428.1|111471.6|111421.6|38
1740170460000|2025-02-21 20:41:00|111473.1|111423.1|111476.9|111426.9|111479.1|111429.1|111473|111423|38
1740170470000|2025-02-21 20:41:10|111480.1|111430.1|111463|111438|111480.1|111439.9|111458.6|111421.1|24
1740170480000|2025-02-21 20:41:20|111461.5|111436.5|111462|111437|111462.7|111437.7|111460.5|111435.5|7
1740170490000|2025-02-21 20:41:30|111463.6|111438.6|111463.6|111438.6|111466.1|111441.1|111460.4|111435.4|29
1740170500000|2025-02-21 20:41:40|111460.8|111435.8|111463.7|111438.7|111465.4|111440.4|111459|111434|32
1740170510000|2025-02-21 20:41:50|111462.3|111437.3|111461.3|111436.3|111462.5|111437.5|111457.8|111432.8|24
1740170520000|2025-02-21 20:42:00|111463.2|111438.2|111459.9|111434.9|111465.3|111440.3|111458.7|111433.7|21
1740170530000|2025-02-21 20:42:10|111462.5|111437.5|111476|111426|111476|111442.4|111457.2|111424.4|21
1740170540000|2025-02-21 20:42:20|111474.7|111424.7|111476.3|111426.3|111477.8|111427.8|111473|111423|11
1740170550000|2025-02-21 20:42:30|111477.8|111427.8|111473.1|111423.1|111477.8|111427.8|111466.8|111416.8|22
1740170560000|2025-02-21 20:42:40|111471.2|111421.2|111466.5|111416.5|111471.9|111421.9|111464.5|111414.5|21
1740170570000|2025-02-21 20:42:50|111466.2|111416.2|111457.6|111432.6|111470.7|111432.6|111454.7|111414.9|36
1740170580000|2025-02-21 20:43:00|111456.6|111431.6|111457.1|111432.1|111460|111435|111454.3|111429.3|36
1740170590000|2025-02-21 20:43:10|111458.9|111433.9|111458.2|111433.2|111461|111436|111457.4|111432.4|34
1740170600000|2025-02-21 20:43:20|111456.7|111431.7|111456.9|111431.9|111459.7|111434.7|111455.6|111430.6|46
1740170610000|2025-02-21 20:43:30|111456.3|111431.3|111456.1|111431.1|111459|111434|111456.1|111431.1|37
1740170620000|2025-02-21 20:43:40|111457.7|111432.7|111459|111434|111461.3|111436.3|111457.2|111432.2|9
1740170630000|2025-02-21 20:43:50|111460.4|111435.4|111457.5|111432.5|111460.4|111435.4|111454.2|111429.2|28
1740170640000|2025-02-21 20:44:00|111456.1|111431.1|111463.7|111438.7|111463.9|111438.9|111455.7|111430.7|23
1740170650000|2025-02-21 20:44:10|111462|111437|111462.9|111437.9|111465.3|111440.3|111459.8|111434.8|11
1740170660000|2025-02-21 20:44:20|111464.4|111439.4|111478.6|111428.6|111479.9|111439.7|111461|111428.1|13
1740170670000|2025-02-21 20:44:30|111480|111430|111478.6|111428.6|111480.1|111430.1|111478.5|111428.5|9
1740170680000|2025-02-21 20:44:40|111480.1|111430.1|111480|111430|111481.6|111431.6|111476.9|111426.9|13
1740170690000|2025-02-21 20:44:50|111481.1|111431.1|111480.5|111430.5|111482.6|111432.6|111479.2|111429.2|10
1740170700000|2025-02-21 20:45:00|111478.8|111428.8|111481.6|111431.6|111485.9|111435.9|111478.8|111428.8|17
1740170710000|2025-02-21 20:45:10|111484.1|111434.1|111478.8|111428.8|111484.1|111434.1|111476.8|111426.8|32
1740170720000|2025-02-21 20:45:20|111478.7|111428.7|111474.4|111424.4|111479.7|111429.7|111474.4|111424.4|18
1740170730000|2025-02-21 20:45:30|111475.8|111425.8|111474.6|111424.6|111478|111428|111474.3|111424.3|14
1740170740000|2025-02-21 20:45:40|111476.6|111426.6|111479.4|111429.4|111480.9|111430.9|111475.9|111425.9|15
1740170750000|2025-02-21 20:45:50|111476.9|111426.9|111476.5|111426.5|111480.3|111430.3|111476.5|111426.5|7
1740170760000|2025-02-21 20:46:00|111474.4|111424.4|111475.9|111425.9|111478.7|111428.7|111472.8|111422.8|14
1740170770000|2025-02-21 20:46:10|111473.6|111423.6|111477.1|111427.1|111479.9|111429.9|111473.6|111423.6|19
1740170780000|2025-02-21 20:46:20|111474.9|111424.9|111476.7|111426.7|111478.5|111428.5|111474.7|111424.7|14
1740170790000|2025-02-21 20:46:30|111474.7|111424.7|111473.6|111423.6|111477.3|111427.3|111473.6|111423.6|10
1740170800000|2025-02-21 20:46:40|111475.3|111425.3|111473.8|111423.8|111476.8|111426.8|111473.8|111423.8|9
1740170810000|2025-02-21 20:46:50|111477.6|111427.6|111474.9|111424.9|111478.7|111428.7|111473.4|111423.4|17
1740170820000|2025-02-21 20:47:00|111475.5|111425.5|111480.4|111430.4|111480.4|111430.4|111474.8|111424.8|15
1740170830000|2025-02-21 20:47:10|111478.4|111428.4|111479.4|111429.4|111481.7|111431.7|111476.5|111426.5|10
1740170840000|2025-02-21 20:47:20|111476.9|111426.9|111481|111431|111481|111431|111476.6|111426.6|6
1740170850000|2025-02-21 20:47:30|111478|111428|111478.1|111428.1|111479.9|111429.9|111476.6|111426.6|5
1740170860000|2025-02-21 20:47:40|111476.5|111426.5|111478.6|111428.6|111479.5|111429.5|111476.5|111426.5|11
1740170870000|2025-02-21 20:47:50|111475.1|111425.1|111470.6|111420.6|111475.1|111425.1|111470.6|111420.6|8
1740170880000|2025-02-21 20:48:00|111472.9|111422.9|111472.2|111422.2|111473.7|111423.7|111470.9|111420.9|8
1740170890000|2025-02-21 20:48:10|111475.5|111425.5|111473.1|111423.1|111475.5|111425.5|111473.1|111423.1|2
1740170900000|2025-02-21 20:48:20|111475.3|111425.3|111472.7|111422.7|111475.3|111425.3|111472.3|111422.3|4
1740170910000|2025-02-21 20:48:30|111474.1|111424.1|111472.2|111422.2|111476.1|111426.1|111472.2|111422.2|11
1740170920000|2025-02-21 20:48:40|111474|111424|111473.8|111423.8|111476.4|111426.4|111473|111423|8
1740170930000|2025-02-21 20:48:50|111475.4|111425.4|111474.6|111424.6|111476|111426|111472.9|111422.9|5
1740170940000|2025-02-21 20:49:00|111473.1|111423.1|111474.6|111424.6|111474.6|111424.6|111473.1|111423.1|2
1740170960000|2025-02-21 20:49:20|111476.5|111426.5|111475.9|111425.9|111479|111429|111474.1|111424.1|15
1740170970000|2025-02-21 20:49:30|111477.6|111427.6|111467.4|111417.4|111478.4|111428.4|111467.1|111417.1|37
1740170980000|2025-02-21 20:49:40|111469.2|111419.2|111472.5|111422.5|111474.3|111424.3|111468|111418|24
1740170990000|2025-02-21 20:49:50|111473.9|111423.9|111474.3|111424.3|111474.4|111424.4|111472.6|111422.6|11
1740171000000|2025-02-21 20:50:00|111472.6|111422.6|111475.2|111425.2|111476.6|111426.6|111472.3|111422.3|25
1740171010000|2025-02-21 20:50:10|111473.7|111423.7|111473|111423|111477.1|111427.1|111473|111423|14
1740171020000|2025-02-21 20:50:20|111475.3|111425.3|111473.7|111423.7|111476.5|111426.5|111472.7|111422.7|8
1740171030000|2025-02-21 20:50:30|111474.7|111424.7|111476|111426|111476.5|111426.5|111472.8|111422.8|11
1740171040000|2025-02-21 20:50:40|111474.7|111424.7|111474.9|111424.9|111477.8|111427.8|111474.7|111424.7|7
1740171050000|2025-02-21 20:50:50|111476.2|111426.2|111480.4|111430.4|111483|111433|111476.2|111426.2|14
1740171060000|2025-02-21 20:51:00|111479.5|111429.5|111482.6|111432.6|111484.5|111434.5|111478.2|111428.2|13
1740171070000|2025-02-21 20:51:10|111483.8|111433.8|111482.4|111432.4|111483.8|111433.8|111481.1|111431.1|16
1740171080000|2025-02-21 20:51:20|111480.7|111430.7|111479.6|111429.6|111482.4|111432.4|111479.6|111429.6|4
1740171090000|2025-02-21 20:51:30|111480.2|111430.2|111483.7|111433.7|111483.7|111433.7|111480.2|111430.2|3
1740171100000|2025-02-21 20:51:40|111484.1|111434.1|111482.6|111432.6|111484.2|111434.2|111481.2|111431.2|10
1740171110000|2025-02-21 20:51:50|111483.3|111433.3|111480.6|111430.6|111483.3|111433.3|111479.2|111429.2|4
1740171120000|2025-02-21 20:52:00|111481.9|111431.9|111480.2|111430.2|111481.9|111431.9|111477.3|111427.3|12
1740171130000|2025-02-21 20:52:10|111479|111429|111479|111429|111480.2|111430.2|111479|111429|5
1740171140000|2025-02-21 20:52:20|111480.2|111430.2|111481.5|111431.5|111481.5|111431.5|111479|111429|10
1740171150000|2025-02-21 20:52:30|111482.7|111432.7|111481.1|111431.1|111482.7|111432.7|111481.1|111431.1|2
1740171160000|2025-02-21 20:52:40|111479.9|111429.9|111480.7|111430.7|111480.7|111430.7|111478.4|111428.4|5
1740171170000|2025-02-21 20:52:50|111482.1|111432.1|111478.4|111428.4|111483|111433|111478.4|111428.4|10
1740171180000|2025-02-21 20:53:00|111479.1|111429.1|111481.7|111431.7|111482.2|111432.2|111477.9|111427.9|8
1740171190000|2025-02-21 20:53:10|111479.7|111429.7|111479.1|111429.1|111479.7|111429.7|111476.1|111426.1|7
1740171200000|2025-02-21 20:53:20|111477.9|111427.9|111480.4|111430.4|111481.6|111431.6|111477.9|111427.9|10
1740171210000|2025-02-21 20:53:30|111480.6|111430.6|111481.6|111431.6|111483.1|111433.1|111479.4|111429.4|10
1740171230000|2025-02-21 20:53:50|111480.2|111430.2|111479.2|111429.2|111480.2|111430.2|111479.2|111429.2|2
1740171240000|2025-02-21 20:54:00|111480.2|111430.2|111481.5|111431.5|111482.9|111432.9|111480.2|111430.2|4
1740171250000|2025-02-21 20:54:10|111480|111430|111480.5|111430.5|111482.5|111432.5|111479|111429|5
1740171260000|2025-02-21 20:54:20|111482.7|111432.7|111483.9|111433.9|111484.7|111434.7|111478.2|111428.2|10
1740171270000|2025-02-21 20:54:30|111482.4|111432.4|111483.9|111433.9|111483.9|111433.9|111482.4|111432.4|5
1740171280000|2025-02-21 20:54:40|111482.4|111432.4|111476.7|111426.7|111483.9|111433.9|111476.7|111426.7|13
1740171290000|2025-02-21 20:54:50|111479.4|111429.4|111477.4|111427.4|111480|111430|111477|111427|13
1740171300000|2025-02-21 20:55:00|111479|111429|111480.8|111430.8|111480.8|111430.8|111475.6|111425.6|16
1740171310000|2025-02-21 20:55:10|111479.8|111429.8|111484.3|111434.3|111484.3|111434.3|111478.8|111428.8|6
1740171320000|2025-02-21 20:55:20|111483.3|111433.3|111483.1|111433.1|111483.3|111433.3|111480.4|111430.4|6
1740171330000|2025-02-21 20:55:30|111484.1|111434.1|111488.8|111438.8|111488.8|111438.8|111483.1|111433.1|18
1740171340000|2025-02-21 20:55:40|111487.6|111437.6|111469.4|111444.4|111488.8|111444.4|111469.4|111434.4|11
1740171350000|2025-02-21 20:55:50|111468.4|111443.4|111481.5|111431.5|111484|111444.8|111467.1|111431.5|9
1740171360000|2025-02-21 20:56:00|111479.7|111429.7|111480|111430|111480|111430|111479.7|111429.7|2
1740171370000|2025-02-21 20:56:10|111478.4|111428.4|111478.4|111428.4|111478.4|111428.4|111478.4|111428.4|1
1740171380000|2025-02-21 20:56:20|111479.4|111429.4|111481.7|111431.7|111483.7|111433.7|111479.4|111429.4|11
1740171390000|2025-02-21 20:56:30|111482.9|111432.9|111482.1|111432.1|111484.3|111434.3|111482.1|111432.1|3
1740171400000|2025-02-21 20:56:40|111480.7|111430.7|111482|111432|111485.7|111435.7|111480.7|111430.7|6
1740171410000|2025-02-21 20:56:50|111480.5|111430.5|111490.4|111465.4|111515.6|111469.8|111479|111429|28
1740171420000|2025-02-21 20:57:00|111492.2|111467.2|111490.7|111465.7|111493.9|111468.9|111489.2|111464.2|27
1740171430000|2025-02-21 20:57:10|111489.3|111464.3|111479.4|111454.4|111494.5|111469.5|111477.1|111452.1|27
1740171440000|2025-02-21 20:57:20|111478.4|111453.4|111482.8|111457.8|111487.4|111462.4|111478.4|111453.4|37
1740171450000|2025-02-21 20:57:30|111485.9|111460.9|111483.7|111458.7|111487.5|111462.5|111482.4|111457.4|32
1740171460000|2025-02-21 20:57:40|111485.9|111460.9|111487.3|111462.3|111500.8|111465.7|111484.2|111447.2|39
1740171470000|2025-02-21 20:57:50|111487.1|111462.1|111484.5|111459.5|111499.5|111464.5|111480.4|111442.3|48
1740171480000|2025-02-21 20:58:00|111501.1|111451.1|111496.6|111446.6|111502.9|111463.7|111483.9|111443.4|36
1740171490000|2025-02-21 20:58:10|111498.5|111448.5|111481.7|111456.7|111498.5|111464.9|111480.9|111447|58
1740171500000|2025-02-21 20:58:20|111480|111455|111480.9|111455.9|111497.4|111462.5|111480|111439|47
1740171510000|2025-02-21 20:58:30|111479.6|111454.6|111475.8|111450.8|111486.8|111455.4|111475.3|111433.8|47
1740171520000|2025-02-21 20:58:40|111478|111453|111480.7|111455.7|111484.7|111459.7|111475.6|111450.6|44
1740171530000|2025-02-21 20:58:50|111482.4|111457.4|111484.7|111459.7|111488.6|111463.6|111480.3|111455.3|42
1740171540000|2025-02-21 20:59:00|111484|111459|111492.7|111442.7|111492.7|111462.1|111483.2|111442.7|18
1740171550000|2025-02-21 20:59:10|111484.7|111459.7|111481.3|111456.3|111492.1|111461.1|111481.3|111442.1|30
1740171560000|2025-02-21 20:59:20|111482.1|111457.1|111479.8|111454.8|111482.8|111457.8|111479.4|111454.4|26
1740171570000|2025-02-21 20:59:30|111481.3|111456.3|111481.1|111456.1|111482|111457|111477.3|111452.3|43
1740171580000|2025-02-21 20:59:40|111479.9|111454.9|111483|111458|111483.3|111458.3|111478.3|111453.3|29
1740171590000|2025-02-21 20:59:50|111482|111457|111481.1|111456.1|111483|111458|111479.7|111454.7|22
1740171600000|2025-02-21 21:00:00|111481|111456|111496.6|111446.6|111497.5|111462.1|111480|111445|31
1740171610000|2025-02-21 21:00:10|111498.2|111448.2|111497.2|111447.2|111500.9|111450.9|111495.2|111445.2|13
1740171620000|2025-02-21 21:00:20|111498.8|111448.8|111497.2|111447.2|111498.8|111448.8|111495.1|111445.1|6
1740171640000|2025-02-21 21:00:40|111498.9|111448.9|111491.1|111441.1|111500.9|111450.9|111491.1|111441.1|30
1740171650000|2025-02-21 21:00:50|111491.5|111441.5|111499.1|111449.1|111499.1|111449.1|111491.5|111441.5|15
1740171660000|2025-02-21 21:01:00|111498.4|111448.4|111497.9|111447.9|111500.8|111450.8|111495.4|111445.4|27
1740171670000|2025-02-21 21:01:10|111500.8|111450.8|111499.1|111449.1|111501.2|111451.2|111494.6|111444.6|35
1740171680000|2025-02-21 21:01:20|111498.1|111448.1|111500.4|111450.4|111501.1|111451.1|111496.3|111446.3|14
1740171690000|2025-02-21 21:01:30|111499.3|111449.3|111498.4|111448.4|111501.6|111451.6|111495.9|111445.9|16
1740171700000|2025-02-21 21:01:40|111500|111450|111501.5|111451.5|111501.5|111451.5|111500|111450|2
1740171710000|2025-02-21 21:01:50|111500.5|111450.5|111499.6|111449.6|111501.9|111451.9|111495.7|111445.7|16
1740171720000|2025-02-21 21:02:00|111501.7|111451.7|111501.7|111451.7|111502.3|111452.3|111495|111445|12
1740171730000|2025-02-21 21:02:10|111500.2|111450.2|111500.1|111450.1|111504.7|111454.7|111497.9|111447.9|37
1740171740000|2025-02-21 21:02:20|111500.8|111450.8|111499.2|111449.2|111503.2|111453.2|111499|111449|19
1740171750000|2025-02-21 21:02:30|111500.2|111450.2|111498.7|111448.7|111503.6|111453.6|111494.9|111444.9|27
1740171760000|2025-02-21 21:02:40|111500.4|111450.4|111498.7|111448.7|111501.3|111451.3|111497.5|111447.5|27
1740171770000|2025-02-21 21:02:50|111499.4|111449.4|111498.9|111448.9|111500|111450|111495.7|111445.7|18
1740171780000|2025-02-21 21:03:00|111498.4|111448.4|111500|111450|111501.7|111451.7|111494.7|111444.7|28
1740171790000|2025-02-21 21:03:10|111498.5|111448.5|111497.2|111447.2|111500|111450|111495.4|111445.4|22
1740171800000|2025-02-21 21:03:20|111500|111450|111499|111449|111500|111450|111497|111447|21
1740171810000|2025-02-21 21:03:30|111500.2|111450.2|111500.4|111450.4|111503.7|111453.7|111498.6|111448.6|19
1740171820000|2025-02-21 21:03:40|111501.4|111451.4|111499.2|111449.2|111501.9|111451.9|111497.8|111447.8|18
1740171830000|2025-02-21 21:03:50|111499.5|111449.5|111502.4|111452.4|111502.4|111452.4|111499.2|111449.2|19
1740171840000|2025-02-21 21:04:00|111503.9|111453.9|111505.5|111455.5|111505.5|111455.5|111499.8|111449.8|16
1740171850000|2025-02-21 21:04:10|111503.4|111453.4|111501.5|111451.5|111506.5|111456.5|111501.5|111451.5|15
1740171860000|2025-02-21 21:04:20|111503.1|111453.1|111503.2|111453.2|111505.3|111455.3|111501.5|111451.5|14
1740171870000|2025-02-21 21:04:30|111501.5|111451.5|111503.5|111453.5|111505.1|111455.1|111501.5|111451.5|13
1740171880000|2025-02-21 21:04:40|111504.8|111454.8|111500.5|111450.5|111505.1|111455.1|111499.7|111449.7|25
1740171890000|2025-02-21 21:04:50|111502.3|111452.3|111501.1|111451.1|111505.4|111455.4|111498.7|111448.7|26
1740171900000|2025-02-21 21:05:00|111503.3|111453.3|111504.8|111454.8|111504.8|111454.8|111502.3|111452.3|4
1740171910000|2025-02-21 21:05:10|111502.4|111452.4|111509.7|111459.7|111515.9|111465.9|111502.4|111452.4|49
1740171920000|2025-02-21 21:05:20|111510.7|111460.7|111500.8|111450.8|111511.7|111461.7|111500.8|111450.8|30
1740171930000|2025-02-21 21:05:30|111507.8|111457.8|111507.4|111457.4|111511.1|111461.1|111500.8|111450.8|25
1740171940000|2025-02-21 21:05:40|111507|111457|111506.8|111456.8|111509.8|111459.8|111505.6|111455.6|21
1740171950000|2025-02-21 21:05:50|111508|111458|111508.7|111458.7|111514.9|111464.9|111505.6|111455.6|21
1740171960000|2025-02-21 21:06:00|111507.3|111457.3|111505.6|111455.6|111507.3|111457.3|111505.6|111455.6|5
1740171970000|2025-02-21 21:06:10|111506.9|111456.9|111504.6|111454.6|111506.9|111456.9|111504.6|111454.6|2
1740171980000|2025-02-21 21:06:20|111505.6|111455.6|111505.6|111455.6|111505.6|111455.6|111505.6|111455.6|1
1740171990000|2025-02-21 21:06:30|111507.1|111457.1|111505.8|111455.8|111509.9|111459.9|111504.8|111454.8|13
1740172000000|2025-02-21 21:06:40|111507.1|111457.1|111504.8|111454.8|111507.1|111457.1|111504.8|111454.8|2
1740172010000|2025-02-21 21:06:50|111506|111456|111508|111458|111509.4|111459.4|111504.8|111454.8|17
1740172020000|2025-02-21 21:07:00|111506.5|111456.5|111513.4|111463.4|111515.2|111465.2|111505.3|111455.3|30
1740172030000|2025-02-21 21:07:10|111515|111465|111516.7|111466.7|111519.7|111469.7|111511.3|111461.3|31
1740172040000|2025-02-21 21:07:20|111516.3|111466.3|111508.8|111458.8|111518.3|111468.3|111508.8|111458.8|32
1740172050000|2025-02-21 21:07:30|111511.1|111461.1|111511.5|111461.5|111515.3|111465.3|111509.3|111459.3|33
1740172060000|2025-02-21 21:07:40|111512.2|111462.2|111511.4|111461.4|111513.2|111463.2|111509|111459|26
1740172070000|2025-02-21 21:07:50|111512.8|111462.8|111511.2|111461.2|111513.1|111463.1|111508.2|111458.2|26
1740172080000|2025-02-21 21:08:00|111506.5|111456.5|111492.7|111467.7|111512|111467.7|111492.7|111455.2|29
1740172090000|2025-02-21 21:08:10|111491.1|111466.1|111488.5|111463.5|111492|111467|111484.9|111459.9|18
1740172100000|2025-02-21 21:08:20|111490|111465|111488.7|111463.7|111491.5|111466.5|111488|111463|14
1740172110000|2025-02-21 21:08:30|111490.2|111465.2|111492.1|111467.1|111497.4|111472.4|111488.7|111446.5|33
1740172120000|2025-02-21 21:08:40|111490.9|111465.9|111491.5|111466.5|111496.5|111471.5|111490.4|111465.4|41
1740172130000|2025-02-21 21:08:50|111493|111468|111495|111470|111498|111473|111490.7|111465.7|31
1740172140000|2025-02-21 21:09:00|111492.3|111467.3|111499.3|111474.3|111499.8|111474.8|111492.3|111467.3|39
1740172150000|2025-02-21 21:09:10|111498.3|111473.3|111496.9|111471.9|111506.5|111474.3|111491.9|111454.7|36
1740172160000|2025-02-21 21:09:20|111495.5|111470.5|111494.2|111469.2|111498.9|111473.9|111493|111468|44
1740172170000|2025-02-21 21:09:30|111491.7|111466.7|111493.3|111468.3|111498.5|111473.5|111491.2|111466.2|25
1740172180000|2025-02-21 21:09:40|111496|111471|111494|111469|111496.9|111471.9|111490.9|111465.9|45
1740172190000|2025-02-21 21:09:50|111491.5|111466.5|111493.3|111468.3|111497.6|111472.6|111491.5|111466.5|48
1740172200000|2025-02-21 21:10:00|111493.6|111468.6|111492|111467|111512.7|111474.5|111492|111452.1|41
1740172210000|2025-02-21 21:10:10|111493.5|111468.5|111498.8|111473.8|111499.5|111474.5|111492.9|111467.9|36
1740172220000|2025-02-21 21:10:20|111494.5|111469.5|111497.3|111472.3|111497.3|111472.3|111494|111469|4
1740172230000|2025-02-21 21:10:30|111498.8|111473.8|111494.8|111469.8|111498.8|111473.8|111489.7|111464.7|13
1740172240000|2025-02-21 21:10:40|111493.5|111468.5|111491.1|111466.1|111494.7|111469.7|111489.6|111464.6|11
1740172260000|2025-02-21 21:11:00|111491.9|111466.9|111491.9|111466.9|111491.9|111466.9|111491.9|111466.9|1
1740172270000|2025-02-21 21:11:10|111492|111467|111492|111467|111492|111467|111492|111467|1
1740172290000|2025-02-21 21:11:30|111489.5|111464.5|111491.2|111466.2|111510|111467|111489.5|111460|5
1740172300000|2025-02-21 21:11:40|111494.7|111469.7|111494.1|111469.1|111497|111472|111491.8|111466.8|4
1740172310000|2025-02-21 21:11:50|111492.5|111467.5|111495.7|111470.7|111497.2|111472.2|111491.5|111466.5|6
1740172320000|2025-02-21 21:12:00|111492.7|111467.7|111493.2|111468.2|111495.5|111470.5|111492.7|111467.7|3
1740172340000|2025-02-21 21:12:20|111496.2|111471.2|111507|111457|111509|111471.2|111488|111457|6
1740172350000|2025-02-21 21:12:30|111509.5|111459.5|111509.5|111459.5|111509.5|111459.5|111509.5|111459.5|1
1740172360000|2025-02-21 21:12:40|111512|111462|111507.7|111457.7|111512|111475.5|111495.5|111455|10
1740172370000|2025-02-21 21:12:50|111508.7|111458.7|111510.6|111460.6|111512.3|111462.3|111508.5|111458.5|9
1740172380000|2025-02-21 21:13:00|111511.8|111461.8|111521.5|111471.5|111524.7|111474.7|111511.8|111461.8|14
1740172390000|2025-02-21 21:13:10|111524|111474|111524|111474|111524|111474|111524|111474|1
1740172400000|2025-02-21 21:13:20|111522.5|111472.5|111528.1|111478.1|111531.9|111481.9|111522.5|111472.5|15
1740172410000|2025-02-21 21:13:30|111525.6|111475.6|111528.3|111478.3|111528.3|111478.3|111523.4|111473.4|18
1740172420000|2025-02-21 21:13:40|111527.3|111477.3|111530|111480|111531.5|111481.5|111526.1|111476.1|8
1740172430000|2025-02-21 21:13:50|111531.5|111481.5|111530.6|111480.6|111533.7|111483.7|111527.9|111477.9|19
1740172440000|2025-02-21 21:14:00|111529.6|111479.6|111532.2|111482.2|111535.5|111485.5|111528.7|111478.7|25
1740172450000|2025-02-21 21:14:10|111531.8|111481.8|111527.1|111477.1|111534.9|111484.9|111524.6|111474.6|28
1740172460000|2025-02-21 21:14:20|111530.7|111480.7|111531.2|111481.2|111531.2|111481.2|111524.6|111474.6|41
1740172470000|2025-02-21 21:14:30|111529.7|111479.7|111530.8|111480.8|111533.6|111483.6|111527.7|111477.7|21
1740172480000|2025-02-21 21:14:40|111528.5|111478.5|111537.5|111487.5|111538.7|111488.7|111518.8|111468.8|20
1740172490000|2025-02-21 21:14:50|111536|111486|111535.7|111485.7|111538.2|111488.2|111534.6|111484.6|15
1740172500000|2025-02-21 21:15:00|111533.5|111483.5|111535.6|111485.6|111537.2|111487.2|111532|111482|18
1740172510000|2025-02-21 21:15:10|111533.6|111483.6|111537.3|111487.3|111539.1|111489.1|111525.8|111475.8|33
1740172520000|2025-02-21 21:15:20|111535.9|111485.9|111537.4|111487.4|111540.6|111490.6|111535.3|111485.3|24
1740172530000|2025-02-21 21:15:30|111538.8|111488.8|111536.1|111486.1|111538.8|111488.8|111533.3|111483.3|25
1740172540000|2025-02-21 21:15:40|111534.3|111484.3|111536.6|111486.6|111538.3|111488.3|111532.2|111482.2|25
1740172550000|2025-02-21 21:15:50|111536.7|111486.7|111530.4|111480.4|111537.8|111487.8|111525.2|111475.2|33
1740172560000|2025-02-21 21:16:00|111532.6|111482.6|111533.3|111483.3|111537.6|111487.6|111530.2|111480.2|28
1740172570000|2025-02-21 21:16:10|111531|111481|111534.4|111484.4|111536.2|111486.2|111530.3|111480.3|26
1740172580000|2025-02-21 21:16:20|111535.8|111485.8|111542.4|111492.4|111604.9|111497.3|111531|111454.8|39
1740172590000|2025-02-21 21:16:30|111541.6|111491.6|111541.2|111491.2|111544.6|111494.6|111535|111485|39
1740172600000|2025-02-21 21:16:40|111542.6|111492.6|111543|111493|111544.5|111494.5|111539.9|111489.9|23
1740172610000|2025-02-21 21:16:50|111542|111492|111542.4|111492.4|111547.3|111497.3|111540.7|111490.7|14
1740172620000|2025-02-21 21:17:00|111541|111491|111595.7|111451.9|111611.3|111517.8|111541|111447.1|40
1740172630000|2025-02-21 21:17:10|111634|111434|111634.1|111434.1|111635.3|111435.3|111633.2|111433.2|7
1740172640000|2025-02-21 21:17:20|111634.5|111434.5|111629.3|111429.3|111634.6|111434.6|111629|111429|8
1740172650000|2025-02-21 21:17:30|111628.8|111428.8|111550|111500|111628.8|111505.3|111546.6|111420.5|36
1740172660000|2025-02-21 21:17:40|111551.8|111501.8|111547.5|111497.5|111555.7|111505.7|111545.7|111495.7|40
1740172670000|2025-02-21 21:17:50|111551.8|111501.8|111551.1|111501.1|111557.5|111507.5|111547.3|111497.3|34
1740172680000|2025-02-21 21:18:00|111556.1|111506.1|111556|111506|111610.7|111507.9|111538.5|111432.5|50
1740172690000|2025-02-21 21:18:10|111554|111504|111551.2|111501.2|111604.7|111506.2|111547.9|111444.5|25
1740172700000|2025-02-21 21:18:20|111551.9|111501.9|111604.7|111444.5|111604.7|111505|111548|111444.5|21
1740172710000|2025-02-21 21:18:30|111555.2|111505.2|111550.6|111500.6|111603.4|111509.1|111548.8|111446.2|23
1740172720000|2025-02-21 21:18:40|111554.9|111504.9|111610.9|111450.5|111610.9|111512.1|111545|111450.5|29
1740172730000|2025-02-21 21:18:50|111556.3|111506.3|111609.5|111449.2|111609.5|111510.3|111554.1|111449.2|21
1740172740000|2025-02-21 21:19:00|111599|111503.1|111581|111453.8|111610.5|111506.3|111545.4|111449.2|21
1740172750000|2025-02-21 21:19:10|111611|111449.2|111546.6|111496.6|111611|111509.6|111544.9|111449.2|30
1740172760000|2025-02-21 21:19:20|111545.1|111495.1|111552.3|111502.3|111610.5|111504.8|111542.5|111451|33
1740172770000|2025-02-21 21:19:30|111550.3|111500.3|111551.6|111501.6|111555.8|111505.8|111541.4|111491.4|41
1740172780000|2025-02-21 21:19:40|111555.3|111505.3|111561.5|111511.5|111563.2|111513.2|111543.1|111493.1|39
1740172790000|2025-02-21 21:19:50|111563.2|111513.2|111553.6|111503.6|111563.2|111513.2|111544.2|111494.2|33
1740172800000|2025-02-21 21:20:00|111554.5|111504.5|111554.3|111504.3|111557.9|111507.9|111544.8|111494.8|36
1740172810000|2025-02-21 21:20:10|111555.6|111505.6|111551.6|111501.6|111560.7|111510.7|111546.7|111496.7|29
1740172820000|2025-02-21 21:20:20|111553.9|111503.9|111547.7|111497.7|111558.5|111508.5|111542.4|111492.4|37
1740172830000|2025-02-21 21:20:30|111545.3|111495.3|111551.6|111501.6|111557.5|111507.5|111545.3|111495.3|24
1740172840000|2025-02-21 21:20:40|111556.1|111506.1|111554.3|111504.3|111558.5|111508.5|111545.8|111495.8|36
1740172850000|2025-02-21 21:20:50|111556.6|111506.6|111552.7|111502.7|111559.6|111509.6|111543.3|111493.3|32
1740172860000|2025-02-21 21:21:00|111554.8|111504.8|111553.4|111503.4|111558.5|111508.5|111548.5|111498.5|35
1740172870000|2025-02-21 21:21:10|111558.2|111508.2|111549.6|111499.6|111558.2|111508.2|111549.6|111499.6|11
1740172880000|2025-02-21 21:21:20|111553.8|111503.8|111554.2|111504.2|111607.2|111507.4|111547.5|111458.1|28
1740172890000|2025-02-21 21:21:30|111552|111502|111557|111507|111607.2|111511.3|111552|111458.1|32
1740172900000|2025-02-21 21:21:40|111555|111505|111558.1|111508.1|111614.7|111512.7|111555|111458.7|42
1740172910000|2025-02-21 21:21:50|111614.7|111458.7|111614.7|111458.7|111614.7|111511.8|111557.9|111458.7|16
1740172920000|2025-02-21 21:22:00|111560.9|111510.9|111558.4|111508.4|111614.7|111512.7|111557.5|111458.7|26
1740172930000|2025-02-21 21:22:10|111557.8|111507.8|111558|111508|111562.5|111522.2|111541.6|111505.6|31
1740172940000|2025-02-21 21:22:20|111562.9|111512.9|111559|111509|111608.1|111512.9|111553.7|111466.4|24
1740172950000|2025-02-21 21:22:30|111557|111507|111557|111507|111564.3|111514.3|111553.1|111503.1|43
1740172960000|2025-02-21 21:22:40|111558.9|111508.9|111556.6|111506.6|111562.6|111512.6|111555.2|111505.2|33
1740172970000|2025-02-21 21:22:50|111608.8|111466.4|111605.5|111466.4|111608.8|111514.1|111555.4|111466.4|35
1740172980000|2025-02-21 21:23:00|111557|111507|111559.1|111509.1|111605.5|111512.1|111554.7|111461.8|30
1740172990000|2025-02-21 21:23:10|111556.6|111506.6|111556.9|111506.9|111605.5|111512.8|111554.4|111462.4|40
1740173000000|2025-02-21 21:23:20|111559.3|111509.3|111605.5|111465.1|111605.5|111513.4|111556.2|111465.1|43
1740173010000|2025-02-21 21:23:30|111556.9|111506.9|111559|111509|111564.6|111514.6|111554.5|111504.5|39
1740173020000|2025-02-21 21:23:40|111561.8|111511.8|111566.2|111516.2|111566.2|111516.2|111558.1|111508.1|51
1740173030000|2025-02-21 21:23:50|111560.4|111510.4|111561.4|111511.4|111607.2|111515.1|111559.3|111466|36
1740173040000|2025-02-21 21:24:00|111566.9|111516.9|111560.6|111510.6|111607.2|111517.1|111554.8|111466|41
1740173050000|2025-02-21 21:24:10|111560.8|111510.8|111562.6|111512.6|111617.4|111517.5|111558.4|111461|27
1740173060000|2025-02-21 21:24:20|111560.5|111510.5|111556.5|111506.5|111569.7|111519.7|111551.7|111501.7|23
1740173070000|2025-02-21 21:24:30|111553.6|111503.6|111553.7|111503.7|111558.5|111508.5|111547.3|111497.3|15
1740173080000|2025-02-21 21:24:40|111550.4|111500.4|111549.8|111499.8|111554.5|111504.5|111543.8|111493.8|11
1740173090000|2025-02-21 21:24:50|111554.1|111504.1|111549|111499|111555.8|111505.8|111544.3|111494.3|7
1740173120000|2025-02-21 21:25:20|111545.5|111495.5|111543.5|111493.5|111553|111503|111529.5|111479.5|26
1740173130000|2025-02-21 21:25:30|111547.8|111497.8|111542.1|111492.1|111551|111501|111537.1|111487.1|16
1740173140000|2025-02-21 21:25:40|111545|111495|111544.3|111494.3|111547.2|111497.2|111539.6|111489.6|11
1740173150000|2025-02-21 21:25:50|111543.2|111493.2|111549.4|111499.4|111549.4|111499.4|111535.7|111485.7|22
1740173160000|2025-02-21 21:26:00|111547.1|111497.1|111544.5|111494.5|111547.1|111497.1|111537.4|111487.4|14
1740173170000|2025-02-21 21:26:10|111547.7|111497.7|111550.6|111500.6|111550.6|111500.6|111541|111491|11
1740173180000|2025-02-21 21:26:20|111547.3|111497.3|111544.3|111494.3|111547.3|111497.3|111538.5|111488.5|20
1740173190000|2025-02-21 21:26:30|111548.1|111498.1|111541.1|111491.1|111550.1|111500.1|111541.1|111491.1|14
1740173200000|2025-02-21 21:26:40|111544.8|111494.8|111543.8|111493.8|111544.8|111494.8|111534.2|111484.2|14
1740173210000|2025-02-21 21:26:50|111542|111492|111549.4|111499.4|111549.4|111499.4|111539.9|111489.9|12
1740173220000|2025-02-21 21:27:00|111551.4|111501.4|111542.8|111492.8|111551.4|111501.4|111539.3|111489.3|14
1740173230000|2025-02-21 21:27:10|111538.4|111488.4|111541.4|111491.4|111547.9|111497.9|111536.1|111486.1|11
1740173240000|2025-02-21 21:27:20|111545.1|111495.1|111545.1|111495.1|111548.7|111498.7|111538.8|111488.8|8
1740173250000|2025-02-21 21:27:30|111548.6|111498.6|111545.4|111495.4|111548.9|111498.9|111537.7|111487.7|8
1740173260000|2025-02-21 21:27:40|111542.5|111492.5|111530.8|111480.8|111542.5|111492.5|111530.8|111480.8|17
1740173270000|2025-02-21 21:27:50|111534.3|111484.3|111531.5|111481.5|111541.1|111491.1|111529.1|111479.1|18
1740173280000|2025-02-21 21:28:00|111528.7|111478.7|111532.4|111482.4|111532.4|111482.4|111528.1|111478.1|6
1740173290000|2025-02-21 21:28:10|111529|111479|111535.4|111485.4|111535.4|111485.4|111512.4|111462.4|13
1740173300000|2025-02-21 21:28:20|111532.2|111482.2|111561.6|111411.7|111563.7|111482.2|111517.2|111391.8|18
1740173310000|2025-02-21 21:28:30|111559.3|111418|111565.3|111422.2|111611|111491.5|111537.4|111392.5|26
1740173320000|2025-02-21 21:28:40|111562|111428|111536.2|111486.2|111562.6|111486.2|111523.9|111428|12
1740173330000|2025-02-21 21:28:50|111537.8|111487.8|111535|111485|111541.9|111491.9|111532.1|111482.1|15
1740173340000|2025-02-21 21:29:00|111538.9|111488.9|111540.5|111490.5|111541.9|111491.9|111530.3|111480.3|19
1740173350000|2025-02-21 21:29:10|111540.9|111490.9|111542.4|111492.4|111546.6|111496.6|111531.3|111481.3|18
1740173360000|2025-02-21 21:29:20|111539.9|111489.9|111537.6|111487.6|111544.1|111494.1|111531.1|111481.1|8
1740173370000|2025-02-21 21:29:30|111541.1|111491.1|111540.6|111490.6|111541.1|111491.1|111537.4|111487.4|3
1740173380000|2025-02-21 21:29:40|111532.9|111482.9|111534.2|111484.2|111544.4|111494.4|111532.9|111482.9|9
1740173390000|2025-02-21 21:29:50|111531.6|111481.6|111532.6|111482.6|111534.2|111484.2|111530.8|111480.8|6
1740173400000|2025-02-21 21:30:00|111528.9|111478.9|111529.9|111479.9|111533.8|111483.8|111528.9|111478.9|12
1740173410000|2025-02-21 21:30:10|111532.6|111482.6|111529.9|111479.9|111533.2|111483.2|111526.8|111476.8|18
1740173420000|2025-02-21 21:30:20|111532.7|111482.7|111527.5|111477.5|111534.1|111484.1|111525.8|111475.8|21
1740173430000|2025-02-21 21:30:30|111525.3|111475.3|111509.2|111459.2|111556.2|111480.2|111500|111389.9|39
1740173440000|2025-02-21 21:30:40|111515.5|111465.5|111520.8|111470.8|111523.4|111473.4|111515.5|111465.5|16
1740173450000|2025-02-21 21:30:50|111516.9|111466.9|111533.9|111483.9|111535.4|111485.4|111516.9|111466.9|21
1740173460000|2025-02-21 21:31:00|111530.4|111480.4|111525.7|111475.7|111558.3|111508.3|111523.8|111473.8|28
1740173470000|2025-02-21 21:31:10|111528.7|111478.7|111534.3|111484.3|111535.1|111485.1|111524.9|111474.9|10
1740173480000|2025-02-21 21:31:20|111531.1|111481.1|111529|111479|111535.1|111485.1|111524.5|111474.5|10
1740173490000|2025-02-21 21:31:30|111524|111474|111528.3|111478.3|111529|111479|111523.4|111473.4|13
1740173500000|2025-02-21 21:31:40|111525.7|111475.7|111531.5|111481.5|111536.2|111486.2|111525.7|111475.7|9
1740173510000|2025-02-21 21:31:50|111528.7|111478.7|111529.7|111479.7|111535.5|111485.5|111524.7|111474.7|15
1740173520000|2025-02-21 21:32:00|111534.4|111484.4|111529.3|111479.3|111538.1|111488.1|111529.3|111479.3|12
1740173530000|2025-02-21 21:32:10|111533.2|111483.2|111525.3|111475.3|111533.2|111483.2|111520.9|111470.9|26
1740173540000|2025-02-21 21:32:20|111522.1|111472.1|111530.6|111480.6|111531.3|111481.3|111519.7|111469.7|18
1740173550000|2025-02-21 21:32:30|111528.1|111478.1|111515.3|111465.3|111528.1|111478.1|111513.5|111463.5|23
1740173560000|2025-02-21 21:32:40|111512.8|111462.8|111518.4|111468.4|111522.1|111472.1|111509.7|111459.7|26
1740173570000|2025-02-21 21:32:50|111515.8|111465.8|111519|111469|111523.8|111473.8|111512.2|111462.2|26
1740173580000|2025-02-21 21:33:00|111515.3|111465.3|111518.2|111468.2|111526.6|111476.6|111515.3|111465.3|19
1740173590000|2025-02-21 21:33:10|111522|111472|111522|111472|111526.6|111476.6|111516.9|111466.9|17
1740173600000|2025-02-21 21:33:20|111526|111476|111528|111478|111530.6|111480.6|111510.5|111460.5|26
1740173610000|2025-02-21 21:33:30|111532|111482|111531.7|111481.7|111532|111482|111520.9|111470.9|16
1740173620000|2025-02-21 21:33:40|111526.8|111476.8|111523.8|111473.8|111530.1|111480.1|111523.8|111473.8|11
1740173630000|2025-02-21 21:33:50|111526.6|111476.6|111519.3|111469.3|111526.6|111476.6|111518.7|111468.7|9
1740173640000|2025-02-21 21:34:00|111522|111472|111523.3|111473.3|111526.1|111476.1|111519.1|111469.1|10
1740173650000|2025-02-21 21:34:10|111525.9|111475.9|111529.8|111479.8|111532.6|111482.6|111522.1|111472.1|11
1740173660000|2025-02-21 21:34:20|111533.2|111483.2|111531.6|111481.6|111535.6|111485.6|111526.7|111476.7|11
1740173670000|2025-02-21 21:34:30|111529|111479|111538.3|111488.3|111539.8|111489.8|111529|111479|12
1740173680000|2025-02-21 21:34:40|111543.4|111493.4|111541.8|111491.8|111545.4|111495.4|111538.3|111488.3|19
1740173690000|2025-02-21 21:34:50|111547.3|111497.3|111544.7|111494.7|111547.3|111497.3|111539.2|111489.2|22
1740173700000|2025-02-21 21:35:00|111544.5|111494.5|111538.6|111488.6|111549.3|111499.3|111538.6|111488.6|18
1740173710000|2025-02-21 21:35:10|111541.2|111491.2|111541|111491|111544.5|111494.5|111537.5|111487.5|7
1740173720000|2025-02-21 21:35:20|111537.2|111487.2|111540.6|111490.6|111541.5|111491.5|111536.6|111486.6|5
1740173730000|2025-02-21 21:35:30|111536.5|111486.5|111540.2|111490.2|111540.2|111490.2|111536.5|111486.5|4
1740173740000|2025-02-21 21:35:40|111537.1|111487.1|111541.1|111491.1|111543.7|111493.7|111537.1|111487.1|6
1740173750000|2025-02-21 21:35:50|111543.9|111493.9|111538.1|111488.1|111543.9|111493.9|111538.1|111488.1|2
1740173760000|2025-02-21 21:36:00|111541.8|111491.8|111541.2|111491.2|111541.8|111491.8|111538|111488|3
1740173770000|2025-02-21 21:36:10|111538|111488|111543.7|111493.7|111543.7|111493.7|111538|111488|3
1740173780000|2025-02-21 21:36:20|111540.5|111490.5|111525.1|111475.1|111544.7|111494.7|111525.1|111475.1|14
1740173790000|2025-02-21 21:36:30|111521.2|111471.2|111514.9|111464.9|111530.8|111480.8|111510.9|111460.9|20
1740173800000|2025-02-21 21:36:40|111511.4|111461.4|111505.6|111455.6|111519.8|111469.8|111504.7|111454.7|34
1740173810000|2025-02-21 21:36:50|111504.2|111454.2|111508.2|111458.2|111519.7|111469.7|111497.8|111447.8|23
1740173820000|2025-02-21 21:37:00|111505.4|111455.4|111505.2|111455.2|111506.2|111456.2|111499.6|111449.6|13
1740173830000|2025-02-21 21:37:10|111502.4|111452.4|111502.4|111452.4|111506.9|111456.9|111502.4|111452.4|7
1740173840000|2025-02-21 21:37:20|111506.8|111456.8|111506.8|111456.8|111506.8|111456.8|111502.8|111452.8|5
1740173850000|2025-02-21 21:37:30|111503.8|111453.8|111501.8|111451.8|111506.9|111456.9|111500.6|111450.6|7
1740173860000|2025-02-21 21:37:40|111498.4|111448.4|111501.3|111451.3|111504.6|111454.6|111492.1|111442.1|13
1740173870000|2025-02-21 21:37:50|111498.8|111448.8|111501.4|111451.4|111507|111457|111498.5|111448.5|18
1740173880000|2025-02-21 21:38:00|111499.5|111449.5|111497.6|111447.6|111502.4|111452.4|111495.3|111445.3|16
1740173890000|2025-02-21 21:38:10|111500.4|111450.4|111493.2|111443.2|111501|111451|111493.2|111443.2|10
1740173900000|2025-02-21 21:38:20|111496.1|111446.1|111498.8|111448.8|111501.7|111451.7|111493.6|111443.6|15
1740173910000|2025-02-21 21:38:30|111496|111446|111497.1|111447.1|111503.9|111453.9|111492|111442|12
1740173920000|2025-02-21 21:38:40|111499.8|111449.8|111501.5|111451.5|111501.5|111451.5|111495.6|111445.6|8
1740173930000|2025-02-21 21:38:50|111495.8|111445.8|111500.9|111450.9|111500.9|111450.9|111495.8|111445.8|5
1740173940000|2025-02-21 21:39:00|111498.3|111448.3|111498.4|111448.4|111501.9|111451.9|111497.8|111447.8|13
1740173950000|2025-02-21 21:39:10|111493.8|111443.8|111506.2|111456.2|111506.2|111456.2|111493.8|111443.8|12
1740173960000|2025-02-21 21:39:20|111503.4|111453.4|111507|111457|111507|111457|111503.4|111453.4|2
1740173970000|2025-02-21 21:39:30|111503.8|111453.8|111509.3|111459.3|111509.3|111459.3|111503.8|111453.8|5
1740173980000|2025-02-21 21:39:40|111505.2|111455.2|111503.6|111453.6|111507.8|111457.8|111501.4|111451.4|10
1740173990000|2025-02-21 21:39:50|111506.2|111456.2|111507.2|111457.2|111509.1|111459.1|111503|111453|10
1740174000000|2025-02-21 21:40:00|111507|111457|111501.5|111451.5|111507.3|111457.3|111488.5|111438.5|21
1740174010000|2025-02-21 21:40:10|111499.9|111449.9|111502.7|111452.7|111508.1|111458.1|111496.7|111446.7|32
1740174020000|2025-02-21 21:40:20|111499.1|111449.1|111521.2|111356.2|111539|111449.1|111499.1|111353.5|30
1740174030000|2025-02-21 21:40:30|111541.4|111365.7|111519.1|111354.9|111542.2|111379|111515.5|111352.2|34
1740174040000|2025-02-21 21:40:40|111518.1|111364.5|111537.6|111397.9|111540.7|111440.6|111490.5|111352|35
1740174050000|2025-02-21 21:40:50|111533.3|111395.6|111543.2|111374.7|111544.2|111463.5|111488.9|111354.4|30
1740174060000|2025-02-21 21:41:00|111539.4|111375|111486.5|111436.5|111542.2|111465.6|111486.2|111373.1|24
1740174070000|2025-02-21 21:41:10|111482|111432|111492.3|111325.4|111501.1|111432|111476.4|111314.6|23
1740174080000|2025-02-21 21:41:20|111494.4|111328.1|111457.3|111407.3|111495.5|111411.5|111456|111310.2|12
1740174090000|2025-02-21 21:41:30|111452.4|111402.4|111451|111401|111492.7|111410.7|111451|111357.7|12
1740174100000|2025-02-21 21:41:40|111488|111362.7|111474.3|111316.3|111513.1|111403.7|111453.7|111315.6|20
1740174110000|2025-02-21 21:41:50|111476.4|111297.3|111472.9|111302.4|111476.4|111326.3|111466.5|111297.3|12
1740174120000|2025-02-21 21:42:00|111470.9|111299.4|111473|111303.2|111474.4|111303.2|111469.5|111292.9|8
1740174130000|2025-02-21 21:42:10|111471.7|111298.5|111472.6|111299.8|111473.6|111322.7|111467.9|111291.7|15
1740174140000|2025-02-21 21:42:20|111470.1|111297|111473|111308.2|111473|111327.7|111470.1|111297|5
1740174150000|2025-02-21 21:42:30|111470.4|111305.4|111469.2|111308.2|111470.4|111308.2|111469.2|111305.4|2
1740174160000|2025-02-21 21:42:40|111470.8|111322.2|111473.5|111310.2|111473.5|111323.2|111470.8|111303.4|8
1740174170000|2025-02-21 21:42:50|111470.1|111324.2|111474|111311.5|111474|111324.2|111470.1|111308.7|6
1740174180000|2025-02-21 21:43:00||111296.5||111296.5||111296.5||111296.5|1
1740174190000|2025-02-21 21:43:10|111470.9|111293.7|111470.9|111295.7|111472.9|111296.5|111465.3|111292.9|7
1740174200000|2025-02-21 21:43:20||111314.3||111301.8||111328.3||111299.3|11
1740174210000|2025-02-21 21:43:30|111468.7|111299.1|111477|111301.8|111477|111306.7|111464.8|111299.1|12
1740174220000|2025-02-21 21:43:40|111503.1|111303.1|111468.4|111310.9|111510.4|111318.3|111457.9|111287.1|26
1740174230000|2025-02-21 21:43:50|111464.9|111301.4|111469.3|111302.3|111470.3|111302.3|111464.9|111298.5|7
1740174240000|2025-02-21 21:44:00|111465|111299.7|111466.7|111296.9|111469.5|111338.9|111459.1|111280.5|15
1740174250000|2025-02-21 21:44:10|111467|111311.4|111464.1|111301.3|111467|111311.4|111461.4|111298.5|9
1740174260000|2025-02-21 21:44:20|111460.5|111298.5|111462.9|111301.2|111463.4|111301.3|111460.1|111298.4|5
1740174270000|2025-02-21 21:44:30|111460.6|111286.2|111462.3|111305.2|111462.3|111305.2|111460.6|111286.2|4
1740174280000|2025-02-21 21:44:40|111459.4|111286.2|111461.7|111285.1|111461.7|111305.2|111459.4|111285.1|7
1740174290000|2025-02-21 21:44:50|111460.6|111307.1|111463.1|111297|111463.1|111307.1|111460.6|111294.2|4
1740174300000|2025-02-21 21:45:00|111457.4|111293.3|111450|111400|111470.5|111408.7|111425.5|111293.3|30
1740174310000|2025-02-21 21:45:10|111451.2|111401.2|111483.1|111433.1|111529.2|111441.1|111451.2|111399.7|21
1740174320000|2025-02-21 21:45:20|111487.3|111437.3|111493.3|111443.3|111493.3|111443.3|111482.7|111432.7|10
1740174330000|2025-02-21 21:45:30|111487.7|111437.7|111562.1|111362.1|111562.1|111441.9|111485.6|111362.1|6
1740174340000|2025-02-21 21:45:40|111563.5|111363.5|111563.5|111363.5|111563.5|111363.5|111563.5|111363.5|1
1740174370000|2025-02-21 21:46:10|111562.5|111362.5|111562.5|111362.5|111562.5|111362.5|111562.5|111362.5|1
1740174400000|2025-02-21 21:46:40|111561.8|111361.8|111561.8|111361.8|111561.8|111361.8|111561.8|111361.8|1
1740174410000|2025-02-21 21:46:50|111563|111363|111561.8|111361.8|111563|111363|111561.8|111361.8|2
1740174420000|2025-02-21 21:47:00|111563|111363|111561.4|111363.3|111569.1|111369.1|111556|111357.9|6
1740174430000|2025-02-21 21:47:10|111570.4|111370.4|111568.1|111368.1|111570.4|111370.4|111567.3|111367.3|3
1740174440000|2025-02-21 21:47:20|111559.3|111365.6|111553.3|111363.8|111559.3|111365.6|111553.3|111363.8|2
1740174450000|2025-02-21 21:47:30|111559.5|111373|111559.5|111373|111559.5|111373|111559.5|111373|1
1740174460000|2025-02-21 21:47:40||111375.4||111373||111375.4||111373|2
1740174480000|2025-02-21 21:48:00|111538|111375.4|111598.4|111398.4|111603.8|111403.8|111538|111362.9|10
1740174490000|2025-02-21 21:48:10|111586.4|111386.4|111586.4|111386.4|111586.4|111386.4|111586.4|111386.4|1
1740174500000|2025-02-21 21:48:20|111590.2|111390.2|111590.2|111390.2|111590.2|111390.2|111590.2|111390.2|1
1740174510000|2025-02-21 21:48:30|111609.4|111414.4|111600.9|111400.9|111609.9|111421.2|111557.6|111357.6|11
1740174520000|2025-02-21 21:48:40|111598.4|111398.4|111589.5|111389.5|111598.4|111398.4|111571.2|111371.2|12
1740174530000|2025-02-21 21:48:50|111576.4|111376.4|111590.9|111390.9|111606.9|111406.9|111576.4|111376.4|8
1740174540000|2025-02-21 21:49:00|111607.9|111407.9|111593.6|111393.6|111607.9|111407.9|111581.5|111381.5|6
1740174550000|2025-02-21 21:49:10|111581.5|111381.5|111596.2|111396.2|111596.2|111396.2|111581.5|111381.5|7
1740174560000|2025-02-21 21:49:20|111613.5|111413.5|111596.2|111396.2|111615.2|111415.2|111596.2|111396.2|11
1740174570000|2025-02-21 21:49:30|111600.1|111400.1|111598.9|111398.9|111613.5|111413.5|111598.9|111398.9|5
1740174580000|2025-02-21 21:49:40|111590|111390|111590|111390|111590|111390|111590|111390|1
1740174590000|2025-02-21 21:49:50|111616.5|111416.5|111590|111390|111616.5|111416.5|111590|111390|4
1740174600000|2025-02-21 21:50:00|111589|111389|111607.9|111407.9|111621.3|111421.3|111571.5|111371.5|15
1740174610000|2025-02-21 21:50:10|111606.6|111406.6|111597.7|111397.7|111609.4|111409.4|111582|111382|13
1740174620000|2025-02-21 21:50:20|111594|111394|111573.1|111373.1|111606.5|111406.5|111573.1|111373.1|14
1740174630000|2025-02-21 21:50:30|111576.4|111376.4|111579.8|111379.8|111579.8|111379.8|111559.4|111359.4|8
1740174640000|2025-02-21 21:50:40|111559.4|111359.4|111604.8|111404.8|111604.8|111404.8|111559.4|111359.4|2
1740174650000|2025-02-21 21:50:50|111605.7|111405.7|111604.5|111404.5|111605.7|111405.7|111595.5|111395.5|3
1740174680000|2025-02-21 21:51:20|111602.5|111402.5|111602.5|111402.5|111602.5|111402.5|111602.5|111402.5|1
1740174710000|2025-02-21 21:51:50|111607.4|111407.4|111612.4|111412.4|111612.4|111412.4|111607.4|111407.4|2
1740174730000|2025-02-21 21:52:10|111640.2|111440.2|111612.1|111412.1|111640.2|111440.2|111612.1|111412.1|2
1740174740000|2025-02-21 21:52:20|111607.3|111407.3|111609.9|111409.9|111613.2|111413.2|111607.3|111407.3|4
1740174750000|2025-02-21 21:52:30|111607.5|111407.5|111599.2|111399.2|111643.5|111443.5|111599.2|111399.2|4
1740174770000|2025-02-21 21:52:50|111591.5|111391.5|111591.5|111391.5|111591.5|111391.5|111591.5|111391.5|1
1740174780000|2025-02-21 21:53:00|111590|111390|111591.5|111391.5|111591.5|111391.5|111590|111390|2
1740174790000|2025-02-21 21:53:10|111604.1|111404.1|111604.1|111404.1|111604.1|111404.1|111604.1|111404.1|1
1740174800000|2025-02-21 21:53:20|111614.3|111414.3|111616.9|111416.9|111625.3|111425.3|111606.4|111406.4|5
1740174810000|2025-02-21 21:53:30|111628.1|111428.1|111603.2|111403.2|111628.1|111428.1|111603.2|111403.2|5
1740174820000|2025-02-21 21:53:40|111610.5|111410.5|111595.6|111395.6|111633.9|111433.9|111594.6|111394.6|10
1740174850000|2025-02-21 21:54:10|111602.5|111402.5|111602.5|111402.5|111602.9|111402.9|111602.5|111402.5|3
1740174860000|2025-02-21 21:54:20|111595.5|111395.5|111591.9|111391.9|111602.4|111402.4|111591.9|111391.9|4
1740174870000|2025-02-21 21:54:30|111602.5|111402.5|111592|111392|111606.5|111406.5|111583.4|111383.4|7
1740174880000|2025-02-21 21:54:40|111595.8|111395.8|111603.3|111403.3|111622.8|111422.8|111592.6|111392.6|7
1740174890000|2025-02-21 21:54:50|111592.6|111392.6|111593.4|111393.4|111593.4|111393.4|111592.6|111392.6|2
1740174900000|2025-02-21 21:55:00|111596.6|111396.6|111597.4|111397.4|111622.4|111422.4|111591.7|111391.7|19
1740174910000|2025-02-21 21:55:10|111602.7|111402.7|111637.8|111437.8|111645.6|111445.6|111581.2|111381.2|24
1740174920000|2025-02-21 21:55:20|111632.8|111432.8|111594.7|111394.7|111632.8|111432.8|111592|111392|13
1740174930000|2025-02-21 21:55:30|111593|111393|111610.5|111410.5|111610.5|111410.5|111592|111392|5
1740174940000|2025-02-21 21:55:40|111611.5|111411.5|111597.1|111397.1|111680.5|111480.5|111579.2|111379.2|21
1740174950000|2025-02-21 21:55:50|111596.4|111396.4|111592.4|111392.4|111597.1|111397.1|111592.4|111392.4|5
1740174970000|2025-02-21 21:56:10|111592.3|111392.3|111589.6|111389.6|111592.3|111392.3|111589.6|111389.6|2
1740174980000|2025-02-21 21:56:20|111586.5|111386.5|111583.7|111383.7|111586.5|111386.5|111583.7|111383.7|3
1740174990000|2025-02-21 21:56:30|111587|111387|111587|111387|111587|111387|111587|111387|1
1740175010000|2025-02-21 21:56:50|111581|111381|111581|111381|111581|111381|111581|111381|1
1740175040000|2025-02-21 21:57:20|111590.5|111390.5|111590.5|111390.5|111590.5|111390.5|111590.5|111390.5|1
1740175060000|2025-02-21 21:57:40|111583.3|111383.3|111583.3|111383.3|111583.3|111383.3|111583.3|111383.3|1
1740175070000|2025-02-21 21:57:50|111581.9|111381.9|111557.6|111357.6|111583.3|111383.3|111557.6|111357.6|14
1740175080000|2025-02-21 21:58:00|111583.3|111383.3|111583.3|111383.3|111583.3|111383.3|111561.3|111361.3|3
1740175090000|2025-02-21 21:58:10|111590.5|111390.5|111590.5|111390.5|111590.5|111390.5|111590.5|111390.5|1
1740175110000|2025-02-21 21:58:30|111588.5|111388.5|111574|111374|111588.5|111388.5|111571.5|111371.5|6
1740175120000|2025-02-21 21:58:40|111563.9|111363.9|111563.9|111363.9|111563.9|111363.9|111563.9|111363.9|1
1740344400000|2025-02-23 21:00:00|111576.9|111356.9|111576.9|111356.9|111576.9|111356.9|111576.9|111356.9|1
1740347760000|2025-02-23 21:56:00|111425.3|111200.3|111425.3|111200.3|111425.3|111200.3|111425.3|111200.3|1
1740347820000|2025-02-23 21:57:00|111424.6|111199.6|111424.6|111199.6|111424.6|111199.6|111424.6|111199.6|1
1740347930000|2025-02-23 21:58:50|111419.7|111194.7|111419.7|111194.7|111419.7|111194.7|111419.7|111194.7|1
1740347980000|2025-02-23 21:59:40|111424.6|111199.6|111424.6|111199.6|111424.6|111199.6|111424.6|111199.6|1
1740348000000|2025-02-23 22:00:00|111414.6|111209.6|111414.6|111209.6|111414.6|111209.6|111414.6|111209.6|1
1740348210000|2025-02-23 22:03:30|111448.1|111248.1|111448.1|111248.1|111448.1|111248.1|111448.1|111248.1|1
1740348260000|2025-02-23 22:04:20|111443|111243|111443|111243|111443|111243|111443|111243|1
1740348320000|2025-02-23 22:05:20|111443.1|111243.1|111443.1|111243.1|111443.1|111243.1|111443.1|111243.1|1
1740348350000|2025-02-23 22:05:50|111443.8|111243.8|111443.8|111243.8|111443.8|111243.8|111443.8|111243.8|1
1740348360000|2025-02-23 22:06:00|111451.5|111251.5|111451.5|111251.5|111451.5|111251.5|111451.5|111251.5|1
1740348470000|2025-02-23 22:07:50|111466.1|111266.1|111466.1|111266.1|111466.1|111266.1|111466.1|111266.1|1
1740348530000|2025-02-23 22:08:50|111468.7|111268.7|111468.7|111268.7|111468.7|111268.7|111468.7|111268.7|1
1740348580000|2025-02-23 22:09:40|111476.7|111276.7|111476.7|111276.7|111476.7|111276.7|111476.7|111276.7|1
1740348690000|2025-02-23 22:11:30|111487.4|111287.4|111487.4|111287.4|111487.4|111287.4|111487.4|111287.4|1
1740348750000|2025-02-23 22:12:30|111488.7|111288.7|111488.7|111288.7|111488.7|111288.7|111488.7|111288.7|1
1740348900000|2025-02-23 22:15:00|111456.2|111256.2|111456.2|111256.2|111456.2|111256.2|111456.2|111256.2|1
1740348920000|2025-02-23 22:15:20|111478.7|111278.7|111491.3|111291.3|111491.3|111291.3|111478.7|111278.7|2
1740348980000|2025-02-23 22:16:20|111510.9|111310.9|111510.9|111310.9|111510.9|111310.9|111510.9|111310.9|1
1740349030000|2025-02-23 22:17:10|111526|111326|111526|111326|111526|111326|111526|111326|1
1740349090000|2025-02-23 22:18:10|111531.3|111331.3|111531.3|111331.3|111531.3|111331.3|111531.3|111331.3|1
1740349200000|2025-02-23 22:20:00|111520.7|111320.7|111520.7|111320.7|111520.7|111320.7|111520.7|111320.7|1
1740349250000|2025-02-23 22:20:50|111519.8|111319.8|111519.8|111319.8|111519.8|111319.8|111519.8|111319.8|1
1740349360000|2025-02-23 22:22:40|111525|111325|111525|111325|111525|111325|111525|111325|1
1740349470000|2025-02-23 22:24:30|111523.3|111323.3|111523.3|111323.3|111523.3|111323.3|111523.3|111323.3|1
1740349530000|2025-02-23 22:25:30|111491.7|111291.7|111491.7|111291.7|111491.7|111291.7|111491.7|111291.7|1
1740349580000|2025-02-23 22:26:20|111489.2|111289.2|111489.2|111289.2|111489.2|111289.2|111489.2|111289.2|1
1740349640000|2025-02-23 22:27:20|111494.3|111294.3|111494.3|111294.3|111494.3|111294.3|111494.3|111294.3|1
1740349860000|2025-02-23 22:31:00|111494.1|111294.1|111494.1|111294.1|111494.1|111294.1|111494.1|111294.1|1
1740350020000|2025-02-23 22:33:40|111490.2|111290.2|111490.2|111290.2|111490.2|111290.2|111490.2|111290.2|1
1740350080000|2025-02-23 22:34:40|111488.7|111288.7|111488.7|111288.7|111488.7|111288.7|111488.7|111288.7|1
1740350130000|2025-02-23 22:35:30|111491.4|111291.4|111491.4|111291.4|111491.4|111291.4|111491.4|111291.4|1
1740350190000|2025-02-23 22:36:30|111479.6|111279.6|111479.6|111279.6|111479.6|111279.6|111479.6|111279.6|1
1740350220000|2025-02-23 22:37:00|111469.5|111269.5|111469.5|111269.5|111469.5|111269.5|111469.5|111269.5|1
1740350270000|2025-02-23 22:37:50|111479.7|111279.7|111479.7|111279.7|111479.7|111279.7|111479.7|111279.7|1
1740350490000|2025-02-23 22:41:30|111448.1|111248.1|111448.1|111248.1|111448.1|111248.1|111448.1|111248.1|1
1740350550000|2025-02-23 22:42:30|111430.2|111230.2|111430.2|111230.2|111430.2|111230.2|111430.2|111230.2|1
1740350600000|2025-02-23 22:43:20|111435.2|111235.2|111435.2|111235.2|111435.2|111235.2|111435.2|111235.2|1
1740350660000|2025-02-23 22:44:20|111431.8|111231.8|111431.8|111231.8|111431.8|111231.8|111431.8|111231.8|1
1740350680000|2025-02-23 22:44:40|111353.8|111153.8|111353.8|111153.8|111353.8|111153.8|111353.8|111153.8|1
1740350690000|2025-02-23 22:44:50|111306.3|111106.3|111306.3|111106.3|111306.3|111106.3|111305.8|111105.8|3
1740350700000|2025-02-23 22:45:00|111304|111104|111292.5|111092.5|111304|111104|111292.5|111092.5|3
1740350710000|2025-02-23 22:45:10|111288.2|111088.2|111267.9|111067.9|111288.2|111088.2|111265.2|111065.2|7
1740350840000|2025-02-23 22:47:20|111244|111044|111244|111044|111244|111044|111244|111044|1
1740350850000|2025-02-23 22:47:30|111177.1|110977.1|111214|111014|111214|111014|111177.1|110977.1|2
1740350890000|2025-02-23 22:48:10|111231.6|111031.6|111231.6|111031.6|111231.6|111031.6|111231.6|111031.6|1
1740350950000|2025-02-23 22:49:10|111222.8|111022.8|111222.8|111022.8|111222.8|111022.8|111222.8|111022.8|1
1740351030000|2025-02-23 22:50:30|111243.8|111043.8|111243.8|111043.8|111243.8|111043.8|111243.8|111043.8|1
1740351090000|2025-02-23 22:51:30|111236.1|111036.1|111236.1|111036.1|111236.1|111036.1|111236.1|111036.1|1
1740351250000|2025-02-23 22:54:10|111248|111048|111248|111048|111248|111048|111248|111048|1
1740351420000|2025-02-23 22:57:00|111249.4|111049.4|111249.4|111049.4|111249.4|111049.4|111249.4|111049.4|1
1740351430000|2025-02-23 22:57:10|111200.2|111000.2|111200.2|111000.2|111200.2|111000.2|111200.2|111000.2|1
1740351480000|2025-02-23 22:58:00|111189.5|110989.5|111189.5|110989.5|111189.5|110989.5|111189.5|110989.5|1
1740351540000|2025-02-23 22:59:00|111196.6|110996.6|111196.6|110996.6|111196.6|110996.6|111196.6|110996.6|1
1740351590000|2025-02-23 22:59:50|111195.9|110995.9|111195.9|110995.9|111195.9|110995.9|111195.9|110995.9|1
1740351600000|2025-02-23 23:00:00|111165.8|110965.8|111202.1|111002.1|111204.7|111004.7|111165.8|110965.8|9
1740351610000|2025-02-23 23:00:10|111208.4|111008.4|111237.8|111037.8|111237.8|111037.8|111208.4|111008.4|5
1740351620000|2025-02-23 23:00:20|111211.1|111011.1|111211.1|111011.1|111211.1|111011.1|111211.1|111011.1|1
1740351630000|2025-02-23 23:00:30|111239.1|111039.1|111239.1|111039.1|111239.1|111039.1|111239.1|111039.1|1
1740351650000|2025-02-23 23:00:50|111221.3|111021.3|111221.3|111021.3|111221.3|111021.3|111221.3|111021.3|1
1740351670000|2025-02-23 23:01:10|111239.3|111039.3|111239.3|111039.3|111239.3|111039.3|111239.3|111039.3|1
1740351680000|2025-02-23 23:01:20|111258|111058|111258|111058|111258|111058|111258|111058|1
1740351690000|2025-02-23 23:01:30|111244.7|111044.7|111244.7|111044.7|111244.7|111044.7|111244.7|111044.7|1
1740351750000|2025-02-23 23:02:30|111233.8|111033.8|111233.8|111033.8|111233.8|111033.8|111233.8|111033.8|1
1740351790000|2025-02-23 23:03:10|111213.7|111013.7|111207.9|111007.9|111228.2|111028.2|111199.9|110999.9|6
1740351810000|2025-02-23 23:03:30|111194.3|110994.3|111194.3|110994.3|111194.3|110994.3|111194.3|110994.3|1
1740351820000|2025-02-23 23:03:40|111182.2|110982.2|111168.3|110968.3|111199.6|110999.6|111168.3|110968.3|5
1740351830000|2025-02-23 23:03:50|111185|110985|111185|110985|111185|110985|111185|110985|1
1740351840000|2025-02-23 23:04:00|111158.9|110958.9|111158.9|110958.9|111158.9|110958.9|111158.9|110958.9|1
1740351850000|2025-02-23 23:04:10|111171.9|110971.9|111154|110954|111171.9|110971.9|111153.9|110953.9|4
1740351860000|2025-02-23 23:04:20|111154.2|110954.2|111154.2|110954.2|111154.2|110954.2|111154.2|110954.2|1
1740351880000|2025-02-23 23:04:40|111165|110965|111170.8|110970.8|111170.8|110970.8|111147.3|110947.3|3
1740351930000|2025-02-23 23:05:30|111184.7|110984.7|111184.7|110984.7|111184.7|110984.7|111184.7|110984.7|1
1740351960000|2025-02-23 23:06:00|111111.4|111061.4|111113.1|111063.1|111113.1|111063.1|111097.5|111047.5|3
1740351970000|2025-02-23 23:06:10|111125.6|111075.6|111103.3|111053.3|111125.6|111075.6|111102.5|111052.5|8
1740351980000|2025-02-23 23:06:20|111115.6|111065.6|111113|111063|111123.1|111073.1|111101.8|111051.8|7
1740351990000|2025-02-23 23:06:30|111122.4|111072.4|111109.4|111059.4|111123.8|111073.8|111109.4|111059.4|4
1740352000000|2025-02-23 23:06:40|111126.1|111076.1|111121.8|111071.8|111126.1|111076.1|111105.8|111055.8|3
1740352020000|2025-02-23 23:07:00|111134.4|111084.4|111126|111076|111134.4|111084.4|111117.6|111067.6|3
1740352040000|2025-02-23 23:07:20|111114.3|111064.3|111113.8|111063.8|111127.3|111077.3|111108.1|111058.1|9
1740352050000|2025-02-23 23:07:30|111129.1|111079.1|111113.7|111063.7|111129.1|111079.1|111098.7|111048.7|10
1740352060000|2025-02-23 23:07:40|111099.9|111049.9|111103.9|111053.9|111122.9|111072.9|111099.9|111049.9|8
1740352070000|2025-02-23 23:07:50|111117.2|111067.2|111110.3|111060.3|111120.7|111070.7|111093.8|111043.8|9
1740352080000|2025-02-23 23:08:00|111098.5|111048.5|111098.2|111048.2|111109.9|111059.9|111098.2|111048.2|3
1740352110000|2025-02-23 23:08:30|111112.5|111062.5|111112.8|111062.8|111112.8|111062.8|111100.1|111050.1|3
1740352120000|2025-02-23 23:08:40|111124.2|111074.2|111108.4|111058.4|111124.2|111074.2|111094.7|111044.7|5
1740352130000|2025-02-23 23:08:50|111092.2|111042.2|111109.9|111059.9|111120.9|111070.9|111092.2|111042.2|7
1740352140000|2025-02-23 23:09:00|111121.4|111071.4|111107.9|111057.9|111121.4|111071.4|111093.6|111043.6|13
1740352150000|2025-02-23 23:09:10|111119.7|111069.7|111117.3|111067.3|111131.4|111081.4|111094|111044|10
1740352170000|2025-02-23 23:09:30|111129.9|111079.9|111111|111061|111129.9|111079.9|111111|111061|3
1740352180000|2025-02-23 23:09:40|111123.4|111073.4|111105.6|111055.6|111133.5|111083.5|111100|111050|12
1740352190000|2025-02-23 23:09:50|111120.4|111070.4|111100.6|111050.6|111120.4|111070.4|111099.8|111049.8|6
1740352200000|2025-02-23 23:10:00|111113|111063|111113|111063|111113|111063|111113|111063|1
1740352210000|2025-02-23 23:10:10|111100.9|111050.9|111112.7|111062.7|111112.7|111062.7|111100.9|111050.9|2
1740352220000|2025-02-23 23:10:20|111101|111051|111105.5|111055.5|111117.4|111067.4|111101|111051|3
1740352230000|2025-02-23 23:10:30|111118.8|111068.8|111135.8|111085.8|111135.8|111085.8|111104.4|111054.4|11
1740352240000|2025-02-23 23:10:40|111123.5|111073.5|111123.5|111073.5|111123.5|111073.5|111123.5|111073.5|1
1740352280000|2025-02-23 23:11:20|111111.1|111061.1|111111.1|111061.1|111111.1|111061.1|111111.1|111061.1|1
1740352290000|2025-02-23 23:11:30|111100.2|111050.2|111100.2|111050.2|111100.2|111050.2|111100.2|111050.2|1
1740352310000|2025-02-23 23:11:50|111088.7|111038.7|111088.7|111038.7|111088.7|111038.7|111088.7|111038.7|1
1740352320000|2025-02-23 23:12:00|111074.9|111024.9|111074.9|111024.9|111074.9|111024.9|111074.9|111024.9|1
1740352330000|2025-02-23 23:12:10|111063.3|111013.3|111063.3|111013.3|111063.3|111013.3|111063.3|111013.3|1
1740352340000|2025-02-23 23:12:20|111075.1|111025.1|111063.3|111013.3|111075.1|111025.1|111063.3|111013.3|2
1740352350000|2025-02-23 23:12:30|111051.7|111001.7|111054.3|111004.3|111063.2|111013.2|111050.5|111000.5|6
1740352360000|2025-02-23 23:12:40|111057.8|111007.8|111060.4|111010.4|111060.4|111010.4|111050|111000|3
1740352370000|2025-02-23 23:12:50|111051.9|111001.9|111046.4|110996.4|111062.8|111012.8|111046.4|110996.4|4
1740352380000|2025-02-23 23:13:00|111110.6|110910.6|111114.6|110914.6|111114.6|110914.6|111110.6|110910.6|2
1740352390000|2025-02-23 23:13:10|111117.5|110917.5|111114.6|110914.6|111117.5|110917.5|111111.8|110911.8|3
1740352400000|2025-02-23 23:13:20|111113.2|110913.2|111113.2|110913.2|111113.2|110913.2|111113.2|110913.2|1
1740352410000|2025-02-23 23:13:30|111114.6|110914.6|111113.2|110913.2|111114.6|110914.6|111113.2|110913.2|4
1740352420000|2025-02-23 23:13:40|111109.8|110909.8|111129|110929|111132.7|110932.7|111106.9|110906.9|18
1740352430000|2025-02-23 23:13:50|111132.5|110932.5|111126.5|110926.5|111133.6|110933.6|111126.5|110926.5|12
1740352440000|2025-02-23 23:14:00|111129.6|110929.6|111141.3|110941.3|111144.4|110944.4|111129.1|110929.1|8
1740352450000|2025-02-23 23:14:10|111145.6|110945.6|111150.2|110950.2|111150.2|110950.2|111144.2|110944.2|6
1740352460000|2025-02-23 23:14:20|111153.3|110953.3|111150.8|110950.8|111153.3|110953.3|111143.9|110943.9|17
1740352470000|2025-02-23 23:14:30|111147.4|110947.4|111148.2|110948.2|111152.9|110952.9|111147.4|110947.4|13
1740352480000|2025-02-23 23:14:40|111151.9|110951.9|111148.3|110948.3|111153|110953|111148|110948|14
1740352490000|2025-02-23 23:14:50|111151.4|110951.4|111163.9|110963.9|111166.5|110966.5|111151.4|110951.4|7
1740352500000|2025-02-23 23:15:00|111162.5|110962.5|111172.9|110972.9|111172.9|110972.9|111156.5|110956.5|15
1740352510000|2025-02-23 23:15:10|111169|110969|111170.2|110970.2|111170.2|110970.2|111166.2|110966.2|3
1740352520000|2025-02-23 23:15:20|111167.8|110967.8|111176.1|110976.1|111176.1|110976.1|111164.8|110964.8|8
1740352530000|2025-02-23 23:15:30|111172.7|110972.7|111162.7|110962.7|111172.7|111076.8|111092.7|110962.7|12
1740352540000|2025-02-23 23:15:40|111164.7|110964.7|111162.5|110962.5|111167.2|110967.2|111159.7|110959.7|8
1740352550000|2025-02-23 23:15:50|111163.5|110963.5|111166.6|110966.6|111168.5|111045.2|111095.2|110957.5|12
1740352560000|2025-02-23 23:16:00|111155.3|110955.3|111153.1|110953.1|111204.2|111004.2|111146|110946|8
1740352570000|2025-02-23 23:16:10|111158.4|110958.4|111152.2|110952.2|111160.5|110960.5|111146.4|110946.4|15
1740352580000|2025-02-23 23:16:20|111162.7|110962.7|111161.4|110961.4|111163|110963|111149.6|110949.6|7
1740352590000|2025-02-23 23:16:30|111156|110956|111156|110956|111161.4|110961.4|111156|110956|3
1740352600000|2025-02-23 23:16:40|111161.4|110961.4|111156|110956|111161.4|110961.4|111156|110956|6
1740352610000|2025-02-23 23:16:50|111149.7|110949.7|111169.8|110969.8|111174.7|110974.7|111149.7|110949.7|11
1740352620000|2025-02-23 23:17:00|111168.8|110968.8|111178.7|110978.7|111178.7|110978.7|111167.1|110967.1|11
1740352630000|2025-02-23 23:17:10|111204.2|111006.2|111172.3|110972.3|111204.2|111006.2|111170.3|110970.3|6
1740352640000|2025-02-23 23:17:20|111166.7|110966.7|111178.7|110978.7|111178.7|110978.7|111166.7|110966.7|7
1740352650000|2025-02-23 23:17:30|111177.3|110977.3|111171.9|110971.9|111204.7|111004.7|111171.9|110971.9|11
1740352660000|2025-02-23 23:17:40|111177.8|110977.8|111186.7|110986.7|111186.7|110986.7|111175.2|110975.2|12
1740352670000|2025-02-23 23:17:50|111189|110989|111196.8|110996.8|111196.8|110996.8|111185.1|110985.1|8
1740352680000|2025-02-23 23:18:00|111187.1|110987.1|111195|110995|111205.1|111005.1|111187.1|110987.1|11
1740352690000|2025-02-23 23:18:10|111193.6|110993.6|111203.4|111003.4|111207.7|111007.7|111193.6|110993.6|14
1740352700000|2025-02-23 23:18:20|111207.3|111007.3|111197.2|110997.2|111207.3|111007.3|111197.2|110997.2|9
1740352710000|2025-02-23 23:18:30|111197.8|110997.8|111198|110998|111198|110998|111197.8|110997.8|2
1740352720000|2025-02-23 23:18:40|111195.4|110995.4|111195.5|110995.5|111197|110997|111188.1|110988.1|8
1740352740000|2025-02-23 23:19:00|111189.9|110989.9|111188.7|110988.7|111189.9|110989.9|111184|110984|12
1740352760000|2025-02-23 23:19:20|111193.8|110993.8|111194|110994|111199.8|110999.8|111193.8|110993.8|3
1740352770000|2025-02-23 23:19:30|111188.6|110988.6|111187.1|110987.1|111189.8|110989.8|111187.1|110987.1|4
1740352800000|2025-02-23 23:20:00|111189.7|110989.7|111173.8|110973.8|111189.7|110989.7|111173|110973|19
1740352810000|2025-02-23 23:20:10|111179.1|110979.1|111176.2|110976.2|111181.7|110981.7|111172.7|110972.7|10
1740352820000|2025-02-23 23:20:20|111182.6|110982.6|111178.9|110978.9|111182.6|110982.6|111176.2|110976.2|4
1740352830000|2025-02-23 23:20:30|111177.8|110977.8|111182.6|110982.6|111188|110988|111177.8|110977.8|4
1740352840000|2025-02-23 23:20:40|111182.5|110982.5|111188|110988|111194.5|110994.5|111182.5|110982.5|6
1740352850000|2025-02-23 23:20:50|111182.9|110982.9|111179.9|110979.9|111205.8|111022.7|111178.4|110978.4|21
1740352860000|2025-02-23 23:21:00|111178.4|110978.4|111182.7|110982.7|111184.4|110984.4|111178.4|110978.4|6
1740352870000|2025-02-23 23:21:10|111177.6|110977.6|111178.8|110978.8|111182.5|110982.5|111177.6|110977.6|8
1740352880000|2025-02-23 23:21:20|111181.3|110981.3|111179.1|110979.1|111186.8|110986.8|111178.2|110978.2|6
1740352890000|2025-02-23 23:21:30|111185.8|110985.8|111176.9|110976.9|111191.8|110991.8|111176.9|110976.9|10
1740352900000|2025-02-23 23:21:40|111179.8|110979.8|111165.5|110965.5|111187.9|110987.9|111165.5|110965.5|18
1740352910000|2025-02-23 23:21:50|111171.4|110971.4|111176.2|110976.2|111176.2|110976.2|111171.4|110971.4|10
1740352920000|2025-02-23 23:22:00|111178.2|110978.2|111174.3|110974.3|111178.2|110978.2|111174.3|110974.3|2
1740352930000|2025-02-23 23:22:10|111177.5|110977.5|111177.5|110977.5|111177.5|110977.5|111174.3|110974.3|5
1740352940000|2025-02-23 23:22:20|111175|110975|111176.2|110976.2|111176.2|110976.2|111175|110975|2
1740352950000|2025-02-23 23:22:30|111174.8|110974.8|111176.6|110976.6|111178.6|110978.6|111174.8|110974.8|5
1740352970000|2025-02-23 23:22:50|111177.8|110977.8|111175.2|110975.2|111177.8|110977.8|111165.7|110965.7|15
1740352980000|2025-02-23 23:23:00|111173.7|110973.7|111172.3|110972.3|111174|110974|111172.3|110972.3|4
1740352990000|2025-02-23 23:23:10|111176.9|110976.9|111172.3|110972.3|111176.9|110976.9|111172.3|110972.3|2
1740353000000|2025-02-23 23:23:20|111176.9|110976.9|111172.3|110972.3|111176.9|110976.9|111170.1|110970.1|4
1740353020000|2025-02-23 23:23:40|111176.9|110976.9|111172.3|110972.3|111176.9|110976.9|111172.3|110972.3|2
1740353030000|2025-02-23 23:23:50|111169.4|110969.4|111169.6|110969.6|111175.5|110975.5|111169.4|110969.4|5
1740353040000|2025-02-23 23:24:00|111175.4|110975.4|111172.4|110972.4|111175.4|110975.4|111162.6|110962.6|4
1740353080000|2025-02-23 23:24:40|111170.1|110970.1|111175.3|110975.3|111175.3|110975.3|111170.1|110970.1|4
1740353090000|2025-02-23 23:24:50|111173.9|110973.9|111167.6|110967.6|111177.3|110977.3|111167.6|110967.6|7
1740353100000|2025-02-23 23:25:00|111170.7|110970.7|111167.6|110967.6|111170.7|110970.7|111167.6|110967.6|10
1740353110000|2025-02-23 23:25:10|111170.7|110970.7|111170.7|110970.7|111170.7|110970.7|111167.6|110967.6|5
1740353120000|2025-02-23 23:25:20|111167.6|110967.6|111166.2|110966.2|111170.7|110970.7|111166.2|110966.2|6
1740353130000|2025-02-23 23:25:30|111169.2|110969.2|111179.7|110979.7|111179.7|110979.7|111169.2|110969.2|3
1740353140000|2025-02-23 23:25:40|111181.7|110981.7|111185|110985|111185|110985|111179.1|110979.1|7
1740353150000|2025-02-23 23:25:50|111191.7|110991.7|111193.9|110993.9|111193.9|110993.9|111182.2|110982.2|10
1740353160000|2025-02-23 23:26:00|111192.5|110992.5|111184.6|110984.6|111192.5|110992.5|111182.7|110982.7|7
1740353170000|2025-02-23 23:26:10|111183.2|110983.2|111183.2|110983.2|111184.6|110984.6|111183.2|110983.2|3
1740353180000|2025-02-23 23:26:20|111186.9|110986.9|111184.6|110984.6|111186.9|110986.9|111184.6|110984.6|2
1740353190000|2025-02-23 23:26:30|111180.3|110980.3|111173.7|110973.7|111183.7|110983.7|111173.7|110973.7|8
1740353200000|2025-02-23 23:26:40|111176.5|110976.5|111174.4|110974.4|111183.9|110983.9|111173.7|110973.7|8
1740353210000|2025-02-23 23:26:50|111175.2|110975.2|111173|110973|111176|110976|111173|110973|9
1740353220000|2025-02-23 23:27:00|111176|110976|111169.3|110969.3|111176|110976|111169.3|110969.3|7
1740353230000|2025-02-23 23:27:10|111166.1|110966.1|111180.5|110980.5|111180.5|110980.5|111166.1|110966.1|9
1740353240000|2025-02-23 23:27:20|111175.3|110975.3|111175.3|110975.3|111220.6|111020.6|111167.1|110967.1|7
1740353250000|2025-02-23 23:27:30|111178.7|110978.7|111175.7|110975.7|111180.3|110980.3|111169.1|110969.1|6
1740353260000|2025-02-23 23:27:40|111169.1|110969.1|111169.2|110969.2|111181.1|110981.1|111169.1|110969.1|4
1740353270000|2025-02-23 23:27:50|111166.6|110966.6|111166.5|110966.5|111168.7|110968.7|111163.8|110963.8|5
1740353280000|2025-02-23 23:28:00|111170.4|110970.4|111161.2|110961.2|111170.4|110970.4|111161.2|110961.2|4
1740353290000|2025-02-23 23:28:10|111165.3|110965.3|111162.4|110962.4|111165.3|110965.3|111161.2|110961.2|8
1740353300000|2025-02-23 23:28:20|111167.3|110967.3|111162.4|110962.4|111167.3|110967.3|111162.4|110962.4|2
1740353320000|2025-02-23 23:28:40|111165.3|110965.3|111157.6|110957.6|111170.4|110970.4|111157.6|110957.6|9
1740353330000|2025-02-23 23:28:50|111164.3|110964.3|111157.9|110957.9|111164.3|110964.3|111157.9|110957.9|2
1740353340000|2025-02-23 23:29:00|111160.2|110960.2|111169.8|110969.8|111169.8|110969.8|111156.6|110956.6|10
1740353350000|2025-02-23 23:29:10|111164.7|110964.7|111168.8|110968.8|111173.6|110973.6|111164.7|110964.7|8
1740353360000|2025-02-23 23:29:20|111173.6|110973.6|111173.6|110973.6|111173.6|110973.6|111173.6|110973.6|1
1740353370000|2025-02-23 23:29:30|111171.2|110971.2|111171.4|110971.4|111176|110976|111168.8|110968.8|7
1740353380000|2025-02-23 23:29:40|111176|110976|111171.4|110971.4|111176|110976|111171.4|110971.4|2
1740353390000|2025-02-23 23:29:50|111176|110976|111180.3|110980.3|111180.3|110980.3|111171.4|110971.4|6
1740353400000|2025-02-23 23:30:00|111180|110980|111188.4|110988.4|111193.7|110993.7|111178|110978|12
1740353410000|2025-02-23 23:30:10|111192.8|110992.8|111192.3|110992.3|111210.7|111010.7|111169.1|110969.1|9
1740353430000|2025-02-23 23:30:30|111190.9|110990.9|111189.2|110989.2|111194.8|110994.8|111180.3|110980.3|11
1740353440000|2025-02-23 23:30:40|111182|110982|111186.8|110986.8|111214.6|111014.6|111181.7|110981.7|11
1740353450000|2025-02-23 23:30:50|111192.6|110992.6|111192.1|110992.1|111215.5|111027.2|111186.1|110986.1|14
1740353460000|2025-02-23 23:31:00|111197.9|110997.9|111188.1|110988.1|111211.7|111030|111184.8|110984.8|15
1740353470000|2025-02-23 23:31:10|111185.1|110985.1|111194.2|110994.2|111200.6|111022.1|111183.3|110983.3|12
1740353480000|2025-02-23 23:31:20|111205.7|111035.1|111182.2|110982.2|111205.7|111035.1|111175.3|110975.3|12
1740353490000|2025-02-23 23:31:30|111188.3|110988.3|111188.4|110988.4|111193.8|110993.8|111188.3|110988.3|3
1740353500000|2025-02-23 23:31:40|111187|110987|111182.5|110982.5|111191.8|110991.8|111181.4|110981.4|8
1740353510000|2025-02-23 23:31:50|111190.4|110990.4|111180.5|110980.5|111190.4|111019.8|111174.4|110974.4|16
1740353520000|2025-02-23 23:32:00|111179|110979|111178.2|110978.2|111186.6|111058.7|111108.7|110978.2|5
1740353530000|2025-02-23 23:32:10|111174.9|110974.9|111175.7|110975.7|111175.7|110975.7|111174.9|110974.9|2
1740353540000|2025-02-23 23:32:20|111139.7|110939.7|111176.9|110976.9|111176.9|110976.9|111139.7|110939.7|10
1740353550000|2025-02-23 23:32:30|111177.9|110977.9|111191.4|110991.4|111191.4|110991.4|111176.4|110976.4|10
1740353560000|2025-02-23 23:32:40|111185.2|110985.2|111185.2|110985.2|111185.2|110985.2|111185.2|110985.2|1
1740353570000|2025-02-23 23:32:50|111185.1|110985.1|111178.3|110978.3|111185.1|110985.1|111178.3|110978.3|9
1740353580000|2025-02-23 23:33:00|111184.3|110984.3|111184.1|110984.1|111189.8|110989.8|111173.5|110973.5|5
1740353590000|2025-02-23 23:33:10|111182.7|110982.7|111177.7|110977.7|111186.5|110986.5|111172.6|110972.6|20
1740353600000|2025-02-23 23:33:20|111176.3|110976.3|111177.4|110977.4|111185.4|110985.4|111173.5|110973.5|24
1740353610000|2025-02-23 23:33:30|111171.5|110971.5|111194.3|110994.3|111195.7|110995.7|111171.5|110971.5|24
1740353620000|2025-02-23 23:33:40|111188.7|110988.7|111200.3|111000.3|111203.9|111003.9|111188.7|110988.7|18
1740353630000|2025-02-23 23:33:50|111198.8|110998.8|111205.2|111005.2|111248.2|111108.1|111150.5|110993.1|29
1740353640000|2025-02-23 23:34:00|111201|111001|111196.6|110996.6|111201.7|111103.3|111147.1|110993.8|32
1740353650000|2025-02-23 23:34:10|111195.1|110995.1|111199.6|110999.6|111201|111097.6|111141.1|110986.1|31
1740353660000|2025-02-23 23:34:20|111195.4|110995.4|111199.5|110999.5|111200.6|111100.5|111143.1|110989.8|45
1740353670000|2025-02-23 23:34:30|111194.9|110994.9|111197.9|110997.9|111203.1|111003.1|111190.7|110990.7|21
1740353680000|2025-02-23 23:34:40|111202.3|111002.3|111195|110995|111203.4|111003.4|111191.4|110991.4|15
1740353690000|2025-02-23 23:34:50|111198.2|110998.8|111182.8|110982.8|111198.2|110999|111179.4|110979.4|22
1740353700000|2025-02-23 23:35:00|111179|110979|111179|110979|111184.7|110985.9|111179|110979|3
1740353710000|2025-02-23 23:35:10|111182.3|110982.3|111182.3|110982.3|111182.3|110982.3|111182.3|110982.3|1
1740353720000|2025-02-23 23:35:20|111187.4|110987.4|111183|110983|111189.9|110989.9|111179.1|110979.1|17
1740353730000|2025-02-23 23:35:30|111188.3|110988.3|111189.7|110989.7|111193.3|110993.9|111184.3|110984.3|16
1740353740000|2025-02-23 23:35:40|111185.3|110985.3|111191.9|110992|111191.9|110992|111180.4|110980.4|18
1740353750000|2025-02-23 23:35:50|111181.6|110981.6|111183.4|110983.4|111192.3|111095.5|111133.6|110950.2|20
1740353760000|2025-02-23 23:36:00|111185.1|110989.3|111185.1|110987.6|111189.1|110990.5|111177.8|110977.8|9
1740353770000|2025-02-23 23:36:10|111182.3|110983.6|111182.9|110983.8|111185.5|110988.7|111182.3|110983.6|3
1740353780000|2025-02-23 23:36:20|111185.6|110989.6|111184.7|110984.7|111185.6|110991.6|111182.9|110984.7|4
1740353790000|2025-02-23 23:36:30|111181.9|110981.9|111184.7|110984.7|111184.7|110984.7|111181.9|110981.9|3
1740353800000|2025-02-23 23:36:40|111178.2|110978.2|111183.6|110984|111185.7|110985.7|111178.2|110978.2|8
1740353810000|2025-02-23 23:36:50|111176.8|110976.8|111183.3|110983.7|111186.7|110988.4|111176.8|110976.8|6
1740353830000|2025-02-23 23:37:10|111186.2|110988.1|111190.7|110990.7|111191.8|111095.7|111145.7|110984.3|14
1740353840000|2025-02-23 23:37:20|111191.5|110991.9|111197.2|111005.8|111199.4|111107|111147.9|110986.7|17
1740353850000|2025-02-23 23:37:30|111201.7|111003.8|111193.7|110993.7|111201.7|111009.7|111193.7|110993.7|11
1740353860000|2025-02-23 23:37:40|111197|110997|111190.9|110990.9|111201.4|111010.7|111190.9|110990.9|26
1740353870000|2025-02-23 23:37:50|111189.5|110989.5|111200.6|111003.8|111201.1|111006.8|111188.2|110988.2|19
1740353880000|2025-02-23 23:38:00|111196.1|111006.9|111192.9|111006|111198.3|111011.1|111188.6|110988.6|30
1740353890000|2025-02-23 23:38:10|111190.3|111002.4|111191|110995.1|111198.2|111015.2|111189.5|110990.8|37
1740353900000|2025-02-23 23:38:20|111192.5|110996.8|111195.8|111000.7|111199|111016.6|111190.6|110994|46
1740353910000|2025-02-23 23:38:30|111190.4|110992|111193.6|110997.2|111198.1|111016.9|111190.4|110992|37
1740353920000|2025-02-23 23:38:40|111196.3|111000.4|111193.5|110996.9|111199|111103.6|111142.9|110991|44
1740353930000|2025-02-23 23:38:50|111196.4|111016.4|111194.3|110998.9|111197.7|111017|111189.5|110993.3|54
1740353940000|2025-02-23 23:39:00|111194.4|110999.2|111186.1|110993|111197.3|111016.8|111184.1|110990.7|48
1740353950000|2025-02-23 23:39:10|111188.4|110995.8|111181.3|110991.4|111193.7|111089.9|111131.7|110986.9|37
1740353970000|2025-02-23 23:39:30|111183|110995.2|111178.8|110995.4|111187.3|111095.2|111135|110980.3|19
1740353980000|2025-02-23 23:39:40|111182.8|110995.6|111177.1|110997.1|111186.3|111006.6|111173.9|110993.1|17
1740353990000|2025-02-23 23:39:50|111179.6|110999|111191.1|111010.7|111196.7|111113.7|111155.4|110989.7|21
1740354000000|2025-02-23 23:40:00|111194.4|111015.3|111196.8|111014.3|111197.6|111020.1|111190.9|110999.1|41
1740354010000|2025-02-23 23:40:10|111195.5|111015.5|111197|111015.2|111197|111017.7|111191.1|111010.8|22
1740354020000|2025-02-23 23:40:20|111196.5|111015.1|111193.5|111013.5|111197|111017.1|111190.5|111010.1|19
1740354030000|2025-02-23 23:40:30|111196.1|111014.9|111192.7|111013.5|111197.6|111103.8|111151|110999.6|19
1740354040000|2025-02-23 23:40:40|111190.5|110994.6|111190.5|110997.9|111199.6|111019.3|111190.5|110994.6|12
1740354050000|2025-02-23 23:40:50|111190.6|111010.4|111194.2|111014.3|111196.2|111017.7|111190.4|111010.3|15
1740354060000|2025-02-23 23:41:00|111191.3|111010.7|111189.2|111012.2|111193|111016.2|111186|111008.1|16
1740354070000|2025-02-23 23:41:10|111191.3|111012.6|111189.4|111012.2|111193.4|111014.6|111188|111009.9|6
1740354080000|2025-02-23 23:41:20|111192.3|111016.4|111190.4|111013.1|111193.4|111016.4|111186.9|111007.6|28
1740354090000|2025-02-23 23:41:30||111010.3||111011.1||111011.1||111010.3|2
1740354100000|2025-02-23 23:41:40|111187.5|111007.8|111192.8|111019.3|111194.5|111020.5|111182.5|110994.7|35
1740354110000|2025-02-23 23:41:50|111192.2|111016|111186.2|111011.5|111193.7|111018.7|111183.5|111010.6|35
1740354120000|2025-02-23 23:42:00|111180.7|111008|111184.1|111015.5|111187.8|111020.4|111177.8|111006.6|20
1740354130000|2025-02-23 23:42:10|111187.1|111019.7|111186.1|111011.1|111188.6|111111.2|111146.5|111002.4|31
1740354140000|2025-02-23 23:42:20|111184.5|111007|111187.1|111013.5|111187.8|111013.5|111184.5|111007|5
1740354150000|2025-02-23 23:42:30|111187.3|111011.4|111177.3|111005|111187.5|111105.2|111145.3|110994.5|40
1740354160000|2025-02-23 23:42:40|111179.7|111008.4|111179.8|111010.2|111183.4|111103.7|111147.8|111000.7|48
1740354170000|2025-02-23 23:42:50|111181.6|111013.4|111151.2|111101.2|111181.9|111105.5|111149.7|111006.2|24
1740354180000|2025-02-23 23:43:00|111149.8|111099.8|111150.2|111100.2|111155|111105|111145.8|111095.8|17
1740354190000|2025-02-23 23:43:10|111153.9|111103.9|111147|111097|111184|111110.2|111119.9|111003.2|44
1740354200000|2025-02-23 23:43:20|111179.3|111014.8|111185.4|111016.9|111186.4|111075.7|111119.3|111007.9|21
1740354210000|2025-02-23 23:43:30|111180.7|111011.4|111185.4|111016.8|111187.5|111019.3|111180.7|111011.4|6
1740354220000|2025-02-23 23:43:40|111188.5|111020.4|111185|111016.4|111188.5|111088.5|111136|111013.4|13
1740354230000|2025-02-23 23:43:50|111131.9|111081.9|111181.4|111018|111182.7|111100.7|111105.5|111005.2|41
1740354240000|2025-02-23 23:44:00|111179.1|111015.3|111103.7|111053.7|111182.7|111078.5|111103.7|111013.1|26
1740354250000|2025-02-23 23:44:10|111141.7|111091.7|111178|111014.1|111183|111101.9|111124.9|111011.5|14
1740354260000|2025-02-23 23:44:20|111175.4|111011.1|111170.3|111002.1|111175.4|111092.3|111099.8|110994.4|20
1740354270000|2025-02-23 23:44:30|111167.2|110997.8|111139|111089|111174.8|111101.2|111092.8|110994.3|25
1740354280000|2025-02-23 23:44:40|111140.3|111090.3|111162.9|110999.9|111173.5|111092.4|111091.5|110999.9|29
1740354290000|2025-02-23 23:44:50|111159.9|110995.5|111159.8|110982.8|111162.3|110999|111159.8|110982.8|6
1740354300000|2025-02-23 23:45:00|111162.3|110985.8|111166|111000.1|111168.9|111000.1|111159.1|110982|11
1740354310000|2025-02-23 23:45:10|111164|110997.3|111137.5|111087.5|111174.9|111089.8|111111.7|110985.3|22
1740354320000|2025-02-23 23:45:20|111169.6|110999.2|111174.7|111004.2|111174.7|111005.8|111165.8|110995.8|16
1740354330000|2025-02-23 23:45:30|111168.8|110996|111140.8|111090.8|111180.6|111103.5|111137.3|110993.4|29
1740354340000|2025-02-23 23:45:40|111144.6|111094.6|111192.2|110992.2|111207.9|111095.3|111110.9|110985.3|15
1740354350000|2025-02-23 23:45:50|111205.2|111015.2|111193.8|110993.8|111205.2|111022.3|111182.9|110982.9|35
1740354360000|2025-02-23 23:46:00|111187.5|110987.5|111194.9|111013.9|111204.4|111027.3|111182.2|110982.2|24
1740354370000|2025-02-23 23:46:10|111186.6|110986.6|111197|111027.7|111206|111075|111125|110983.1|30
1740354380000|2025-02-23 23:46:20|111190.6|111012.9|111138.8|111088.8|111202.4|111099.6|111130|110988.2|38
1740354390000|2025-02-23 23:46:30|111146.8|111096.8|111143|111093|111151.5|111101.5|111134.4|111084.4|16
1740354400000|2025-02-23 23:46:40|111136.7|111086.7|111117.1|111067.1|111194.7|111102.6|111117.1|111006.3|23
1740354410000|2025-02-23 23:46:50|111139.7|111089.7|111144.9|111094.9|111192|111101.3|111127.3|111004.1|21
1740354420000|2025-02-23 23:47:00|111143.5|111093.5|111131.6|111081.6|111192.2|111107.8|111131.6|110977.7|20
1740354430000|2025-02-23 23:47:10|111130.1|111080.1|111145.4|111095.4|111167.2|111117.2|111092.5|111042.5|27
1740354440000|2025-02-23 23:47:20|111143.3|111093.3|111158.5|111108.5|111180.9|111108.5|111093.1|111012.9|29
1740354450000|2025-02-23 23:47:30|111162.2|111112.2|111131.4|111081.4|111188.9|111112.2|111126.5|111025.3|21
1740354460000|2025-02-23 23:47:40|111134.7|111084.7|111134.8|111084.8|111161.2|111111.2|111129.5|111079.5|12
1740354470000|2025-02-23 23:47:50|111140.9|111090.9|111152.9|111102.9|111157.3|111107.3|111090.8|111040.8|32
1740354480000|2025-02-23 23:48:00|111151.5|111101.5|111131.1|111081.1|111159.3|111109.3|111103.2|111053.2|40
1740354490000|2025-02-23 23:48:10|111133.6|111083.6|111162.3|111112.3|111162.5|111112.5|111125.3|111075.3|20
1740354500000|2025-02-23 23:48:20|111164.3|111114.3|111159.6|111109.6|111192.9|111116.9|111158.2|111022.9|15
1740354510000|2025-02-23 23:48:30|111158.1|111108.1|111163.1|111113.1|111188.1|111117.6|111121.1|111023.1|22
1740354520000|2025-02-23 23:48:40|111167.8|111117.8|111131.1|111081.1|111172.2|111122.2|111099|111049|8
1740354530000|2025-02-23 23:48:50|111104.9|111054.9|111200.6|111036.6|111200.6|111120|111097.4|111027.4|52
1740354540000|2025-02-23 23:49:00|111203.6|111040.8|111172|111122|111204.3|111133.1|111154.5|111039.8|10
1740354550000|2025-02-23 23:49:10|111177.6|111127.6|111168.2|111118.2|111207.6|111127.6|111168.2|111037.8|7
1740354570000|2025-02-23 23:49:30|111164.5|111114.5|111143.5|111093.5|111175.9|111125.9|111098|111048|29
1740354580000|2025-02-23 23:49:40|111141.8|111091.8|111179.6|111129.6|111183.8|111133.8|111113.1|111063.1|21
1740354590000|2025-02-23 23:49:50|111169.6|111119.6|111175.5|111125.5|111208.2|111132.5|111154.1|111041|15
1740354600000|2025-02-23 23:50:00|111179|111129|111179.5|111129.5|111181.6|111131.6|111109.4|111059.4|24
1740354610000|2025-02-23 23:50:10|111176.4|111126.4|111174.1|111124.1|111178.8|111128.8|111171.9|111121.9|8
1740354620000|2025-02-23 23:50:20|111169.7|111119.7|111151.4|111101.4|111173.8|111123.8|111151.4|111101.4|3
1740354630000|2025-02-23 23:50:30|111151.2|111101.2|111175|111125|111205.7|111131.5|111111.8|111041.3|17
1740354640000|2025-02-23 23:50:40|111177.5|111127.5|111211|111047|111213.2|111134.4|111113.4|111046|37
1740354660000|2025-02-23 23:51:00|111194.6|111144.6|111180.8|111130.8|111215.9|111144.6|111180.4|111050|7
1740354670000|2025-02-23 23:51:10|111185.1|111135.1|111166|111116|111214.1|111138.5|111117.4|111047.9|51
1740354680000|2025-02-23 23:51:20|111188.5|111138.5|111187.1|111137.1|111188.5|111138.5|111179.1|111129.1|6
1740354690000|2025-02-23 23:51:30|111121.6|111071.6|111179|111129|111219.3|111142.1|111121.6|111054.6|25
1740354700000|2025-02-23 23:51:40|111183.3|111133.3|111194.8|111144.8|111198.1|111148.1|111101.7|111051.7|23
1740354710000|2025-02-23 23:51:50|111131.7|111081.7|111187.8|111137.8|111204.2|111154.2|111131.1|111081.1|40
1740354720000|2025-02-23 23:52:00|111186.5|111136.5|111193.3|111143.3|111230.4|111150.4|111164.8|111053.5|27
1740354730000|2025-02-23 23:52:10|111194.7|111144.7|111231.3|111065.5|111231.3|111150.3|111188.3|111056.1|15
1740354740000|2025-02-23 23:52:20|111200.3|111150.3|111207.2|111157.2|111232.9|111157.2|111135.2|111065.5|13
1740354750000|2025-02-23 23:52:30|111203.9|111153.9|111203.9|111153.9|111203.9|111153.9|111203.9|111153.9|1
1740354760000|2025-02-23 23:52:40|111199.7|111149.7|111208.9|111158.9|111236.7|111163.5|111199.7|111073.1|8
1740354770000|2025-02-23 23:52:50|111207.4|111157.4|111207.4|111157.4|111207.4|111157.4|111207.4|111157.4|1
1740354780000|2025-02-23 23:53:00|111206|111156|111209.1|111159.1|111233.6|111159.1|111179.4|111069.5|16
1740354790000|2025-02-23 23:53:10|111199.1|111149.1|111201|111151|111209.2|111159.2|111199.1|111149.1|9
1740354800000|2025-02-23 23:53:20|111205.1|111155.1|111199.6|111149.6|111233.2|111156.8|111195|111064.8|16
1740354810000|2025-02-23 23:53:30|111194.9|111144.9|111225.3|111061.1|111226.1|111153.6|111175.9|111060.5|14
1740354820000|2025-02-23 23:53:40|111227.5|111064.3|111194.5|111144.5|111227.5|111152.1|111174.3|111064.3|16
1740354830000|2025-02-23 23:53:50|111199.2|111149.2|111205.9|111155.9|111232.5|111155.9|111183.1|111064.2|30
1740354840000|2025-02-23 23:54:00|111197.6|111147.6|111186.2|111136.2|111223.9|111154.4|111180.6|111057.2|43
1740354850000|2025-02-23 23:54:10|111190.1|111140.1|111196.1|111146.1|111221.9|111158.7|111157.8|111055.4|18
1740354860000|2025-02-23 23:54:20|111199.8|111149.8|111196.6|111146.6|111229|111157.2|111173.2|111064.1|36
1740354870000|2025-02-23 23:54:30|111203.6|111153.6|111178.8|111128.8|111206.4|111156.4|111178.8|111128.8|18
1740354880000|2025-02-23 23:54:40|111185.9|111135.9|111206.6|111156.6|111236.2|111159.8|111135.3|111050.3|41
1740354890000|2025-02-23 23:54:50|111208.3|111158.3|111205|111155|111234.3|111158.5|111193|111061.4|15
1740354900000|2025-02-23 23:55:00|111204.8|111154.8|111207.2|111157.2|111228.4|111158.6|111174.3|111055|32
1740354910000|2025-02-23 23:55:10|111202.3|111152.3|111211.1|111161.1|111233.4|111164.4|111181.1|111066.4|28
1740354920000|2025-02-23 23:55:20|111214.1|111164.1|111214.4|111164.4|111237.9|111167.3|111156.4|111067.8|35
1740354930000|2025-02-23 23:55:30|111210.7|111160.7|111213.1|111163.1|111215.3|111165.3|111206.3|111156.3|16
1740354940000|2025-02-23 23:55:40|111209.4|111159.4|111219.1|111169.1|111219.8|111169.8|111200.6|111150.6|22
1740354950000|2025-02-23 23:55:50|111212.4|111162.4|111214.2|111164.2|111215.6|111165.6|111202.8|111152.8|20
1740354960000|2025-02-23 23:56:00|111210.7|111160.7|111240.5|111076.4|111242.9|111170.7|111189.6|111076.4|14
1740354970000|2025-02-23 23:56:10|111244.3|111081.7|111241.5|111077.8|111244.3|111167.9|111188.6|111074.7|36
1740354980000|2025-02-23 23:56:20|111215.3|111165.3|111196.4|111146.4|111246.6|111173.9|111168.6|111080.8|55
1740354990000|2025-02-23 23:56:30|111193.6|111143.6|111220.9|111170.9|111231.2|111181.2|111152.2|111102.2|34
1740355000000|2025-02-23 23:56:40|111225.4|111175.4|111225.2|111175.2|111228|111178|111154|111104|39
1740355010000|2025-02-23 23:56:50|111218.5|111168.5|111225.4|111175.4|111229.4|111179.4|111190.1|111140.1|25
1740355020000|2025-02-23 23:57:00|111203.8|111153.8|111211.4|111161.4|111217.8|111167.8|111171.9|111121.9|29
1740355030000|2025-02-23 23:57:10|111215.3|111165.3|111213.8|111163.8|111218.3|111168.3|111205|111155|13
1740355040000|2025-02-23 23:57:20|111210.3|111160.3|111207.3|111157.3|111218.8|111168.8|111204.8|111154.8|17
1740355050000|2025-02-23 23:57:30|111209.1|111159.1|111204.2|111154.2|111215.4|111165.4|111204.2|111154.2|7
1740355060000|2025-02-23 23:57:40|111209.5|111159.5|111212.6|111162.6|111220.5|111170.5|111145.5|111095.5|32
1740355070000|2025-02-23 23:57:50|111217.7|111167.7|111208.4|111158.4|111223.1|111173.1|111141.9|111091.9|46
1740355080000|2025-02-23 23:58:00|111205.1|111155.1|111211.6|111161.6|111241.8|111165|111188.8|111072.6|18
1740355090000|2025-02-23 23:58:10|111208.1|111158.1|111207|111157|111238|111158.5|111207|111070.7|13
1740355100000|2025-02-23 23:58:20|111206.9|111156.9|111237.9|111074.7|111238.9|111159.6|111206.9|111074.7|10
1740355110000|2025-02-23 23:58:30|111207.9|111157.9|111221.6|111171.6|111223|111173|111207.8|111157.8|7
1740355120000|2025-02-23 23:58:40|111216.1|111166.1|111218.1|111168.1|111223.3|111173.3|111141.5|111091.5|41
1740355130000|2025-02-23 23:58:50|111216.5|111166.5|111189.3|111139.3|111247|111176.6|111177|111076|32
1740355140000|2025-02-23 23:59:00|111191.3|111141.3|111216.7|111166.7|111225.8|111175.8|111172.6|111122.6|33
1740355150000|2025-02-23 23:59:10|111218.1|111168.1|111222.1|111172.1|111227|111177|111190.5|111140.5|41
1740355160000|2025-02-23 23:59:20|111220.6|111170.6|111210.2|111160.2|111221.5|111171.5|111157.4|111107.4|28
1740355170000|2025-02-23 23:59:30|111184.7|111134.7|111215|111165|111215|111165|111177.5|111127.5|30
1740355180000|2025-02-23 23:59:40|111219.1|111169.1|111218.5|111168.5|111223.4|111173.4|111214.4|111164.4|13
1740355190000|2025-02-23 23:59:50|111218.1|111168.1|111212.7|111162.7|111221.6|111171.6|111187.1|111137.1|38
1740355200000|2025-02-24 00:00:00|111212.2|111162.2|111172.6|111122.6|111213.4|111163.4|111162|111112|27
1740355210000|2025-02-24 00:00:10|111198.2|111148.2|111166.3|111116.3|111228.3|111160.7|111166.1|111060.7|28
1740355220000|2025-02-24 00:00:20|111162.9|111112.9|111205.8|111155.8|111249.8|111164.5|111160|111053.6|28
1740355230000|2025-02-24 00:00:30|111204.6|111154.6|111196.9|111146.9|111242.6|111164.3|111167.6|111055.4|34
1740355240000|2025-02-24 00:00:40|111201.9|111151.9|111162.5|111112.5|111248.6|111165.9|111162.5|111067.7|25
1740355250000|2025-02-24 00:00:50|111193.1|111143.1|111217.4|111167.4|111246.8|111168.8|111193.1|111061.6|23
1740355260000|2025-02-24 00:01:00|111190.4|111140.4|111215.3|111165.3|111246.5|111177.6|111174.3|111062|33
1740355270000|2025-02-24 00:01:10|111219.8|111169.8|111215.3|111165.3|111219.8|111169.8|111207.3|111157.3|11
1740355280000|2025-02-24 00:01:20|111250.3|111072.1|111216.1|111166.1|111250.3|111170.2|111216.1|111072.1|5
1740355290000|2025-02-24 00:01:30|111214.7|111164.7|111257.5|111082.2|111260.3|111166.4|111212.3|111073.2|15
1740355300000|2025-02-24 00:01:40|111254.8|111078.5|111208.4|111158.4|111254.8|111170.4|111177.9|111076.5|24
1740355310000|2025-02-24 00:01:50|111177.9|111127.9|111223.3|111173.3|111229.5|111179.5|111177.9|111127.9|17
1740355320000|2025-02-24 00:02:00|111219.6|111169.6|111221.4|111171.4|111225|111175|111214.3|111164.3|10
1740355330000|2025-02-24 00:02:10|111220|111170|111216.6|111166.6|111222.1|111172.1|111150.9|111100.9|19
1740355340000|2025-02-24 00:02:20|111221.4|111171.4|111200.9|111150.9|111221.4|111171.4|111168.6|111118.6|20
1740355350000|2025-02-24 00:02:30|111207.5|111157.5|111220|111170|111249.7|111170|111175.5|111067.1|27
1740355360000|2025-02-24 00:02:40|111210.7|111160.7|111218.9|111168.9|111220.2|111170.2|111210.7|111160.7|14
1740355370000|2025-02-24 00:02:50|111221.7|111171.7|111211.7|111161.7|111221.7|111171.7|111191.5|111141.5|27
1740355380000|2025-02-24 00:03:00|111215.7|111165.7|111213.1|111163.1|111219|111169|111211|111161|7
1740355390000|2025-02-24 00:03:10|111208.6|111158.6|111210|111160|111241.4|111168.2|111201.7|111061.1|12
1740355400000|2025-02-24 00:03:20|111219.8|111169.8|111237.4|111059.3|111237.4|111169.8|111167.4|111059.3|18
1740355410000|2025-02-24 00:03:30|111176.7|111126.7|111237.1|111061.1|111237.1|111161.5|111165.2|111052.6|22
1740355420000|2025-02-24 00:03:40|111172.5|111122.5|111202|111152|111238.8|111154.5|111160.5|111051.7|17
1740355430000|2025-02-24 00:03:50|111198.6|111148.6|111201.2|111151.2|111237.8|111156.6|111198.6|111058.8|7
1740355440000|2025-02-24 00:04:00|111197.3|111147.3|111193.3|111143.3|111197.3|111147.3|111189.2|111139.2|5
1740355450000|2025-02-24 00:04:10|111189.3|111139.3|111229.8|111052.5|111229.8|111153|111183.1|111045.2|30
1740355460000|2025-02-24 00:04:20|111226.9|111049.1|111189.5|111139.5|111226.9|111151|111158.6|111047.8|25
1740355470000|2025-02-24 00:04:30|111193|111143|111188.1|111138.1|111225.5|111143.5|111188.1|111054.3|8
1740355480000|2025-02-24 00:04:40|111191.5|111141.5|111190.4|111140.4|111199.8|111149.8|111185|111135|13
1740355490000|2025-02-24 00:04:50|111193.9|111143.9|111194.5|111144.5|111226.6|111149.9|111159.4|111051.7|21
1740355500000|2025-02-24 00:05:00|111193.3|111143.3|111157.8|111107.8|111226.2|111150.1|111157.8|111049.1|16
1740355510000|2025-02-24 00:05:10|111154.7|111104.7|111180.7|111130.7|111188.3|111138.3|111142.9|111092.9|17
1740355520000|2025-02-24 00:05:20|111184.4|111134.4|111191.3|111141.3|111228.3|111145.3|111151.9|111050.3|17
1740355530000|2025-02-24 00:05:30|111195.6|111145.6|111193.8|111143.8|111228.5|111145.6|111116.3|111046|28
1740355540000|2025-02-24 00:05:40|111189.7|111139.7|111227.4|111050|111227.4|111143.6|111177.8|111043|12
1740355550000|2025-02-24 00:05:50|111217.5|111046.7|111213.2|111041.6|111228|111144.7|111151.2|111041.6|11
1740355560000|2025-02-24 00:06:00|111186.6|111045.6|111209|111040.5|111216|111145.1|111136.8|111034|22
1740355570000|2025-02-24 00:06:10|111178.3|111128.3|111178.3|111128.3|111209|111128.3|111178.3|111042.5|3
1740355580000|2025-02-24 00:06:20|111152.8|111102.8|111202.9|111022.6|111207.6|111126.1|111136.7|111022.6|29
1740355590000|2025-02-24 00:06:30|111169.1|111035.1|111203.8|111027.3|111203.8|111119.1|111137.5|111018.6|17
1740355600000|2025-02-24 00:06:40|111137.5|111087.5|111169.5|111119.5|111206.5|111123.2|111137.5|111027.3|17
1740355610000|2025-02-24 00:06:50|111168.2|111118.2|111199.8|111025.4|111202.3|111118.2|111134.3|111022|12
1740355620000|2025-02-24 00:07:00|111197.3|111027.4|111192.9|111020.3|111199.8|111113.2|111133.1|111008.4|22
1740355630000|2025-02-24 00:07:10|111195.3|111023.1|111192.6|111015.8|111205|111117.2|111154.6|111014.6|22
1740355640000|2025-02-24 00:07:20|111190.1|111012.9|111192.4|111019.6|111199.9|111118.5|111131|111012.9|32
1740355650000|2025-02-24 00:07:30|111194.8|111022.5|111117.1|111067.1|111194.8|111067.1|111117.1|111005.1|23
1740355660000|2025-02-24 00:07:40|111186.9|111015|111166.3|111002|111186.9|111088.2|111101.3|110994.6|16
1740355670000|2025-02-24 00:07:50|111163.5|110999.2|111063.9|111013.9|111164.9|111051.1|111057.7|110978.8|19
1740355680000|2025-02-24 00:08:00|111091.1|111041.1|111090|111040|111091.1|111041.1|111063|111013|7
1740355690000|2025-02-24 00:08:10|111063|111013|111101.5|111051.5|111121.8|111071.8|111063|111013|20
1740355700000|2025-02-24 00:08:20|111096.3|111046.3|111093|111043|111152.3|111054.7|111060.5|110976.5|19
1740355710000|2025-02-24 00:08:30|111152.9|110980.6|111094.2|111044.2|111156.8|111049.4|111064.4|110980.6|10
1740355720000|2025-02-24 00:08:40|111089.4|111039.4|111150.8|110978.5|111150.8|111039.4|111089.4|110978.5|2
1740355730000|2025-02-24 00:08:50|111089.4|111039.4|111100.6|111050.6|111100.8|111050.8|111089.4|111039.4|7
1740355740000|2025-02-24 00:09:00|111095.2|111045.2|111106.8|111056.8|111109.1|111059.1|111095|111045|9
1740355750000|2025-02-24 00:09:10|111099.6|111049.6|111091.6|111041.6|111137|111087|111088.2|111038.2|18
1740355760000|2025-02-24 00:09:20|111096.3|111046.3|111092.8|111042.8|111102|111052|111092.8|111042.8|5
1740355800000|2025-02-24 00:10:00|111097.9|111047.9|111110.6|111060.6|111116|111066|111069.7|111019.7|12
1740355810000|2025-02-24 00:10:10|111082.5|111032.5|111108.9|111058.9|111173.9|111085|111080.8|110991|19
1740355820000|2025-02-24 00:10:20|111103.6|111053.6|111085.3|111035.3|111130.8|111080.8|111083.3|111033.3|12
1740355830000|2025-02-24 00:10:30|111089|111039|111115|111065|111115|111065|111089|111039|2
1740355840000|2025-02-24 00:10:40|111087|111037|111172.1|111007.8|111172.1|111039|111087|111007.8|3
1740355850000|2025-02-24 00:10:50|111169.1|111004.8|111109.6|111059.6|111182.5|111067.1|111109.6|110994.2|15
1740355860000|2025-02-24 00:11:00|111104.9|111054.9|111110.4|111060.4|111114.1|111064.1|111080|111030|11
1740355870000|2025-02-24 00:11:10|111119|111069|111105.2|111055.2|111121.2|111071.2|111105.2|111055.2|11
1740355880000|2025-02-24 00:11:20|111109.8|111059.8|111109.8|111059.8|111109.8|111059.8|111109.8|111059.8|1
1740355890000|2025-02-24 00:11:30|111115.5|111065.5|111109.1|111059.1|111115.5|111065.5|111109.1|111059.1|4
1740355900000|2025-02-24 00:11:40|111114.5|111064.5|111096.3|111046.3|111114.5|111064.5|111096.3|111046.3|5
1740355910000|2025-02-24 00:11:50|111101|111051|111105.9|111055.9|111105.9|111055.9|111101|111051|2
1740355920000|2025-02-24 00:12:00|111164.7|111000.4|111161.9|110997.7|111164.7|111000.4|111161.9|110997.7|2
1740355940000|2025-02-24 00:12:20|111101.3|111051.3|111086|111036|111120.9|111070.9|111053.8|111003.8|30
1740355950000|2025-02-24 00:12:30|111075.6|111025.6|111141.5|111091.5|111179.5|111100.5|111075.6|110998.1|42
1740355960000|2025-02-24 00:12:40|111141|111091|111168.1|111118.1|111176.2|111126.2|111139.1|111089.1|43
1740355970000|2025-02-24 00:12:50|111173|111123|111125.1|111075.1|111178.5|111128.5|111121.5|111000.8|22
1740355980000|2025-02-24 00:13:00|111122.2|111072.2|111119.2|111069.2|111201.3|111129.3|111117.7|111019.7|30
1740355990000|2025-02-24 00:13:10|111122.1|111072.1|111172.1|111122.1|111175.6|111125.6|111111.1|111061.1|27
1740356000000|2025-02-24 00:13:20|111175.4|111125.4|111168.5|111118.5|111175.4|111125.4|111168.5|111118.5|8
1740356010000|2025-02-24 00:13:30|111178.8|111128.8|111172.9|111122.9|111178.8|111128.8|111160.7|111110.7|29
1740356020000|2025-02-24 00:13:40|111172.1|111122.1|111119.1|111069.1|111189|111125.6|111116.3|111011.5|34
1740356030000|2025-02-24 00:13:50|111121.2|111071.2|111179.2|111129.2|111182.5|111132.5|111120.3|111070.3|23
1740356040000|2025-02-24 00:14:00|111182.4|111132.4|111177.2|111127.2|111182.4|111132.4|111149.6|111099.6|27
1740356050000|2025-02-24 00:14:10|111176.1|111126.1|111175.5|111125.5|111188.6|111138.6|111124.9|111074.9|24
1740356060000|2025-02-24 00:14:20|111174.3|111124.3|111171.7|111121.7|111174.9|111124.9|111171.7|111121.7|12
1740356070000|2025-02-24 00:14:30|111172.9|111122.9|111170.7|111120.7|111184.3|111134.3|111169.6|111119.6|13
1740356080000|2025-02-24 00:14:40|111172|111122|111187.4|111137.4|111188.5|111138.5|111167|111117|18
1740356090000|2025-02-24 00:14:50|111188.5|111138.5|111187.3|111137.3|111189.1|111139.1|111185.3|111135.3|9
1740356100000|2025-02-24 00:15:00|111188.4|111138.4|111194.8|111144.8|111198.3|111148.3|111188.4|111138.4|15
1740356110000|2025-02-24 00:15:10|111197.2|111147.2|111194.9|111144.9|111197.3|111147.3|111194.8|111144.8|19
1740356120000|2025-02-24 00:15:20|111197.3|111147.3|111196.9|111146.9|111199.1|111149.1|111194.9|111144.9|8
1740356130000|2025-02-24 00:15:30|111197.1|111147.1|111178.3|111128.3|111209.5|111159.5|111159.4|111109.4|16
1740356140000|2025-02-24 00:15:40|111208.9|111158.9|111178.3|111128.3|111208.9|111158.9|111178.3|111128.3|5
1740356150000|2025-02-24 00:15:50|111179.3|111129.3|111178.8|111128.8|111179.3|111129.3|111178|111128|4
1740356160000|2025-02-24 00:16:00|111177.5|111127.5|111161.1|111111.1|111177.5|111127.5|111151.5|111101.5|16
1740356170000|2025-02-24 00:16:10|111161.9|111111.9|111161.7|111111.7|111164.4|111114.4|111161.7|111111.7|13
1740356180000|2025-02-24 00:16:20|111163.6|111113.6|111159.9|111109.9|111167.4|111117.4|111150.1|111100.1|11
1740356190000|2025-02-24 00:16:30|111161.6|111111.6|111111.4|111061.4|111161.6|111111.6|111111.4|111061.4|20
1740356200000|2025-02-24 00:16:40|111132.6|111082.6|111098.8|111048.8|111132.6|111082.6|111083.7|111033.7|21
1740356210000|2025-02-24 00:16:50|111103.8|111053.8|111103.8|111053.8|111103.8|111053.8|111103.8|111053.8|1
1740356220000|2025-02-24 00:17:00|111098.8|111048.8|111099.7|111049.7|111102.9|111052.9|111094.7|111044.7|10
1740356230000|2025-02-24 00:17:10|111094.7|111044.7|111086.1|111036.1|111108.3|111058.3|111086.1|111036.1|9
1740356240000|2025-02-24 00:17:20|111089.3|111039.3|111082.3|111032.3|111106.4|111056.4|111082.3|111032.3|20
1740356250000|2025-02-24 00:17:30|111083.7|111033.7|111092.1|111042.1|111121.4|111071.4|111067.2|111017.2|20
1740356260000|2025-02-24 00:17:40|111090.5|111040.5|111090.8|111040.8|111092|111042|111090.5|111040.5|3
1740356270000|2025-02-24 00:17:50|111087.6|111037.6|111080.9|111030.9|111106.5|111056.5|111047.7|110997.7|16
1740356280000|2025-02-24 00:18:00|111082.1|111032.1|111081.4|111031.4|111084.7|111034.7|111079.5|111029.5|14
1740356290000|2025-02-24 00:18:10|111072.2|111022.2|111084.2|111034.2|111128.4|111078.4|111043.4|110993.4|7
1740356300000|2025-02-24 00:18:20|111060.6|111010.6|111090.3|111040.3|111090.3|111040.3|111056.7|111006.7|14
1740356310000|2025-02-24 00:18:30|111088.9|111038.9|111086|111036|111093.1|111043.1|111061.2|111011.2|27
1740356320000|2025-02-24 00:18:40|111087.9|111037.9|111080.6|111030.6|111100.9|111050.9|111063.6|111013.6|8
1740356330000|2025-02-24 00:18:50|111083.5|111033.5|111088.3|111038.3|111088.3|111038.3|111081.8|111031.8|4
1740356340000|2025-02-24 00:19:00|111089.6|111039.6|111093.8|111043.8|111106|111056|111084.2|111034.2|16
1740356350000|2025-02-24 00:19:10|111088.8|111038.8|111102.5|111052.5|111102.5|111052.5|111068.7|111018.7|16
1740356360000|2025-02-24 00:19:20|111086.2|111036.2|111085.8|111035.8|111102.4|111052.4|111082|111032|14
1740356370000|2025-02-24 00:19:30|111066.6|111016.6|111076.8|111026.8|111092.7|111042.7|111061.4|111011.4|19
1740356380000|2025-02-24 00:19:40|111078.5|111028.5|111092.4|111042.4|111092.4|111042.4|111037.6|110987.6|21
1740356390000|2025-02-24 00:19:50|111092.1|111042.1|111085.1|111035.1|111093.4|111043.4|111085.1|111035.1|8
1740356400000|2025-02-24 00:20:00|111082.2|111032.2|111081.6|111031.6|111082.2|111032.2|111049.5|110999.5|26
1740356410000|2025-02-24 00:20:10|111080.8|111030.8|111052.5|111002.5|111080.8|111030.8|111050.8|111000.8|22
1740356420000|2025-02-24 00:20:20|111051.3|111001.3|111049|110999|111068.5|111018.5|111048.5|110998.5|16
1740356430000|2025-02-24 00:20:30|111054.2|111004.2|111057.1|111007.1|111102|111052|111051.3|111001.3|20
1740356440000|2025-02-24 00:20:40|111059.6|111009.6|111072.5|111022.5|111085.7|111035.7|111053.1|111003.1|12
1740356450000|2025-02-24 00:20:50|111074.7|111024.7|111085.3|111035.3|111088.7|111038.7|111067.2|111017.2|18
1740356460000|2025-02-24 00:21:00|111078.1|111028.1|111068.7|111018.7|111083.7|111033.7|111052.8|111002.8|21
1740356470000|2025-02-24 00:21:10|111072.4|111022.4|111063.5|111013.5|111081.9|111031.9|111051.2|111001.2|19
1740356480000|2025-02-24 00:21:20|111065.5|111015.5|111064.8|111014.8|111065.5|111015.5|111056.4|111006.4|9
1740356490000|2025-02-24 00:21:30|111062.4|111012.4|111065.3|111015.3|111065.3|111015.3|111039.4|110989.4|8
1740356500000|2025-02-24 00:21:40|111060.1|111010.1|111047.7|110997.7|111064.2|111014.2|111040.3|110990.3|36
1740356510000|2025-02-24 00:21:50|111037.6|110987.6|111061.1|111011.1|111065.6|111015.6|111037.6|110987.6|20
1740356520000|2025-02-24 00:22:00|111055.5|111005.5|111062.5|111012.5|111063|111013|111055.5|111005.5|22
1740356530000|2025-02-24 00:22:10|111064.9|111014.9|111054.7|111004.7|111064.9|111014.9|111050.3|111000.3|18
1740356540000|2025-02-24 00:22:20|111057.2|111007.2|111052.1|111002.1|111059.5|111009.5|111049.4|110999.4|9
1740356550000|2025-02-24 00:22:30|111054.9|111004.9|111057.9|111007.9|111145.8|111010.5|111054.9|110979.8|11
1740356560000|2025-02-24 00:22:40|111058.5|111008.5|111062.5|111012.5|111062.5|111012.5|111050.1|111000.1|33
1740356570000|2025-02-24 00:22:50|111060.8|111010.8|111065|111015|111065|111015|111060|111010|8
1740356580000|2025-02-24 00:23:00|111063|111013|111064.7|111014.7|111068.5|111018.5|111057.8|111007.8|11
1740356590000|2025-02-24 00:23:10|111068.1|111018.1|111055.5|111005.5|111068.1|111018.1|111055.3|111005.3|8
1740356600000|2025-02-24 00:23:20|111054.6|111004.6|111025.5|110975.5|111054.9|111004.9|111018|110968|14
1740356610000|2025-02-24 00:23:30|111013.2|110963.2|111032.1|110982.1|111034.7|110984.7|111013.2|110963.2|20
1740356620000|2025-02-24 00:23:40|111034.2|110984.2|111036.2|110986.2|111039.3|110989.3|111021.5|110971.5|14
1740356630000|2025-02-24 00:23:50|111034.5|110984.5|111036.5|110986.5|111040.3|110990.3|111030.7|110980.7|15
1740356640000|2025-02-24 00:24:00|111037.8|110987.8|111028.8|110978.8|111050.6|111000.6|111013.3|110963.3|36
1740356650000|2025-02-24 00:24:10|111030.6|110980.6|111032|110982|111037.8|110987.8|111011.6|110961.6|24
1740356660000|2025-02-24 00:24:20|111032.5|110982.5|111032.5|110982.5|111044.7|110994.7|111030|110980|8
1740356670000|2025-02-24 00:24:30|111035.3|110985.3|111033.2|110983.2|111035.3|110985.3|111033.2|110983.2|2
1740356680000|2025-02-24 00:24:40|111035.6|110985.6|111033.2|110983.2|111037.4|110987.4|111030.3|110980.3|12
1740356690000|2025-02-24 00:24:50|111036.2|110986.2|111038.1|110988.1|111038.1|110988.1|111015.6|110965.6|18
1740356700000|2025-02-24 00:25:00|111036.5|110986.5|111038.7|110988.7|111038.7|110988.7|111036.2|110986.2|7
1740356710000|2025-02-24 00:25:10|111034.4|110984.4|111035.6|110985.6|111043.1|110993.1|111016|110966|24
1740356720000|2025-02-24 00:25:20|111037|110987|111030.3|110980.3|111037.5|110987.5|111014.7|110964.7|16
1740356730000|2025-02-24 00:25:30|111026.8|110976.8|111029.4|110979.4|111069.9|111019.9|111022.5|110972.5|25
1740356740000|2025-02-24 00:25:40|111027.9|110977.9|111032.1|110982.1|111033.9|110983.9|111027.9|110977.9|6
1740356750000|2025-02-24 00:25:50|111027.8|110977.8|111027.7|110977.7|111032.1|110982.1|111025.8|110975.8|4
1740356760000|2025-02-24 00:26:00|111029.3|110979.3|111032.3|110982.3|111039.7|110989.7|111019.4|110969.4|26
1740356770000|2025-02-24 00:26:10|111028|110978|111024.4|110974.4|111030.9|110980.9|111023|110973|11
1740356780000|2025-02-24 00:26:20|111025.9|110975.9|111025.8|110975.8|111027.1|110977.1|111025.8|110975.8|3
1740356790000|2025-02-24 00:26:30|111027.3|110977.3|111027.1|110977.1|111027.3|110977.3|111027.1|110977.1|2
1740356800000|2025-02-24 00:26:40|111025.8|110975.8|111024.4|110974.4|111025.8|110975.8|111023|110973|3
1740356810000|2025-02-24 00:26:50|111025.8|110975.8|111031.5|110981.5|111035.6|110985.6|110998.2|110948.2|16
1740356820000|2025-02-24 00:27:00|111045.7|110995.7|111032.2|110982.2|111049.3|110999.3|111023.7|110973.7|13
1740356830000|2025-02-24 00:27:10|111031.7|110981.7|111030.5|110980.5|111035.1|110985.1|111030.3|110980.3|13
1740356840000|2025-02-24 00:27:20|111034.4|110984.4|111032.4|110982.4|111034.4|110984.4|111032.4|110982.4|2
1740356850000|2025-02-24 00:27:30|111026.8|110976.8|111022.8|110972.8|111027.2|110977.2|111000.5|110950.5|14
1740356860000|2025-02-24 00:27:40|111018.8|110968.8|111011.3|110961.3|111018.8|110968.8|110975.4|110925.4|17
1740356870000|2025-02-24 00:27:50|111013|110963|111011.3|110961.3|111021.7|110971.7|111007.2|110957.2|6
1740356880000|2025-02-24 00:28:00|111010.5|110960.5|110985.8|110935.8|111010.5|110960.5|110967.1|110917.1|21
1740356890000|2025-02-24 00:28:10|110988.7|110938.7|110981.6|110931.6|110988.7|110938.7|110958.6|110908.6|17
1740356900000|2025-02-24 00:28:20|110980.8|110930.8|110987.5|110937.5|110993.1|110943.1|110959.2|110909.2|19
1740356910000|2025-02-24 00:28:30|110986.1|110936.1|110983.2|110933.2|110986.1|110936.1|110983.2|110933.2|2
1740356920000|2025-02-24 00:28:40|110981.5|110931.5|110988.5|110938.5|110988.5|110938.5|110981.5|110931.5|9
1740356930000|2025-02-24 00:28:50|110985.7|110935.7|110988.1|110938.1|110989|110939|110985.3|110935.3|14
1740356940000|2025-02-24 00:29:00|110986.5|110936.5|110986.7|110936.7|110988.8|110938.8|110984.9|110934.9|11
1740356950000|2025-02-24 00:29:10|110986.5|110936.5|110986.9|110936.9|110988.5|110938.5|110984.6|110934.6|12
1740356960000|2025-02-24 00:29:20|110988.8|110938.8|111000.8|110950.8|111003.9|110953.9|110981.6|110931.6|23
1740356970000|2025-02-24 00:29:30|110981|110931|110995.5|110945.5|111015.5|110965.5|110968.4|110918.4|24
1740356980000|2025-02-24 00:29:40|110994.1|110944.1|110995.5|110945.5|110995.5|110945.5|110994.1|110944.1|2
1740356990000|2025-02-24 00:29:50|110994.1|110944.1|110990.9|110940.9|110994.1|110944.1|110990.9|110940.9|2
1740357000000|2025-02-24 00:30:00|110992.6|110942.6|110992.1|110942.1|110999.4|110949.4|110983.8|110933.8|22
1740357010000|2025-02-24 00:30:10|110989.3|110939.3|110989.2|110939.2|110992.5|110942.5|110987.5|110937.5|20
1740357020000|2025-02-24 00:30:20|110987.1|110937.1|110983.4|110933.4|110989.1|110939.1|110981.6|110931.6|18
1740357030000|2025-02-24 00:30:30|110984.8|110934.8|110982.3|110932.3|110985.1|110935.1|110982.3|110932.3|6
1740357040000|2025-02-24 00:30:40|110984.9|110934.9|110981.7|110931.7|110984.9|110934.9|110978.5|110928.5|9
1740357050000|2025-02-24 00:30:50|110983.3|110933.3|110981.7|110931.7|110985.6|110935.6|110981.7|110931.7|16
1740357060000|2025-02-24 00:31:00|110977.8|110927.8|110978.6|110928.6|110981.9|110931.9|110975.3|110925.3|34
1740357070000|2025-02-24 00:31:10|110981.1|110931.1|110978.4|110928.4|110987.9|110937.9|110952|110902|40
1740357080000|2025-02-24 00:31:20|110978.8|110928.8|110982.8|110932.8|110985.3|110935.3|110955.5|110905.5|27
1740357090000|2025-02-24 00:31:30|110981.5|110931.5|110976.2|110926.2|110981.9|110931.9|110972.2|110922.2|36
1740357110000|2025-02-24 00:31:50|110975.7|110925.7|110982.2|110932.2|110986.9|110936.9|110975.7|110925.7|14
1740357120000|2025-02-24 00:32:00|110984.1|110934.1|110986.4|110936.4|110986.6|110936.6|110979.6|110929.6|22
1740357130000|2025-02-24 00:32:10|110985|110935|110989.5|110939.5|110996.6|110946.6|110982.5|110932.5|25
1740357140000|2025-02-24 00:32:20|110987.2|110937.2|111001.7|110951.7|111001.7|110951.7|110987.2|110937.2|7
1740357150000|2025-02-24 00:32:30|111006|110956|111004.9|110954.9|111006|110956|110997.3|110947.3|16
1740357160000|2025-02-24 00:32:40|111007|110957|111025.5|110975.5|111025.5|110975.5|110978.1|110928.1|36
1740357170000|2025-02-24 00:32:50|111027.4|110977.4|111035.3|110985.3|111037.9|110987.9|111027.4|110977.4|14
1740357180000|2025-02-24 00:33:00|111034.6|110984.6|111015.3|110965.3|111034.6|110984.6|111011.2|110961.2|19
1740357190000|2025-02-24 00:33:10|111018.2|110968.2|111012|110962|111018.2|110968.2|111010.2|110960.2|6
1740357200000|2025-02-24 00:33:20|110988.5|110938.5|111010.3|110960.3|111014.3|110964.3|110988.5|110938.5|22
1740357210000|2025-02-24 00:33:30|111009.1|110959.1|111017.5|110967.5|111019.9|110969.9|110996.7|110946.7|21
1740357220000|2025-02-24 00:33:40|111014.8|110964.8|111016.1|110966.1|111020.2|110970.2|111013.5|110963.5|21
1740357230000|2025-02-24 00:33:50|111015.7|110965.7|111017.2|110967.2|111023.1|110973.1|111014|110964|31
1740357240000|2025-02-24 00:34:00|111019.6|110969.6|111017.4|110967.4|111022|110972|110993.6|110943.6|20
1740357250000|2025-02-24 00:34:10|111018.8|110968.8|111020|110970|111020.3|110970.3|111016.5|110966.5|10
1740357260000|2025-02-24 00:34:20|111017.4|110967.4|111023.3|110973.3|111023.6|110973.6|110994.9|110944.9|23
1740357270000|2025-02-24 00:34:30|111021.5|110971.5|111026.5|110976.5|111026.5|110976.5|111021.2|110971.2|14
1740357280000|2025-02-24 00:34:40|111025.8|110975.8|111020.5|110970.5|111049.4|110999.4|110994|110944|28
1740357290000|2025-02-24 00:34:50|111019.3|110969.3|111024.4|110974.4|111044.1|110994.1|111001.3|110951.3|16
1740357300000|2025-02-24 00:35:00|111023.8|110973.8|111018|110968|111025.7|110975.7|111014.7|110964.7|13
1740357310000|2025-02-24 00:35:10|111019.4|110969.4|111021|110971|111021|110971|111019.4|110969.4|4
1740357320000|2025-02-24 00:35:20|111019.4|110969.4|111014|110964|111019.4|110969.4|111013.7|110963.7|13
1740357330000|2025-02-24 00:35:30|111017.5|110967.5|111038.5|110988.5|111042.1|110992.1|111014|110964|21
1740357340000|2025-02-24 00:35:40|111040|110990|111029.9|110979.9|111040|110990|111029.9|110979.9|9
1740357350000|2025-02-24 00:35:50|111028.6|110978.6|111031.4|110981.4|111041.9|110991.9|111026.8|110976.8|19
1740357360000|2025-02-24 00:36:00|111029.2|110979.2|111031|110981|111044.9|110994.9|111026.6|110976.6|18
1740357370000|2025-02-24 00:36:10|111033.9|110983.9|111031.4|110981.4|111035.1|110985.1|111031.4|110981.4|8
1740357380000|2025-02-24 00:36:20|111032.9|110982.9|111033.9|110983.9|111056.7|111006.7|111023.9|110973.9|19
1740357390000|2025-02-24 00:36:30|111035.3|110985.3|111040.3|110990.3|111047.2|110997.2|111025.7|110975.7|6
1740357400000|2025-02-24 00:36:40|111043|110993|111043.9|110993.9|111053|111003|111033.5|110983.5|18
1740357410000|2025-02-24 00:36:50|111042.9|110992.9|111043.2|110993.2|111043.2|110993.2|111038|110988|5
1740357420000|2025-02-24 00:37:00|111038.3|110988.3|111040.2|110990.2|111043.6|110993.6|111036.9|110986.9|9
1740357430000|2025-02-24 00:37:10|111041.7|110991.7|111044|110994|111054.9|111004.9|111040|110990|12
1740357440000|2025-02-24 00:37:20|111043.2|110993.2|111049.5|110999.5|111054.7|111004.7|111027.7|110977.7|14
1740357450000|2025-02-24 00:37:30|111051|111001|111054.5|111004.5|111058.1|111008.1|111037|110987|16
1740357470000|2025-02-24 00:37:50|111056|111006|111060.1|111010.1|111069.8|111019.8|111055.8|111005.8|14
1740357480000|2025-02-24 00:38:00|111064.7|111014.7|111067.3|111017.3|111068.4|111018.4|111048.4|110998.4|12
1740357490000|2025-02-24 00:38:10|111065.3|111015.3|111067.3|111017.3|111067.3|111017.3|111065.3|111015.3|9
1740357500000|2025-02-24 00:38:20|111049.1|110999.1|111065.3|111015.3|111065.3|111015.3|111040.7|110990.7|8
1740357510000|2025-02-24 00:38:30|111048.2|110998.2|111047|110997|111065.3|111015.3|111046.8|110996.8|8
1740357520000|2025-02-24 00:38:40|111046.6|110996.6|111058.8|111008.8|111063.7|111013.7|111040.2|110990.2|8
1740357530000|2025-02-24 00:38:50|111058|111008|111063.3|111013.3|111063.3|111013.3|111058|111008|9
1740357540000|2025-02-24 00:39:00|111061.8|111011.8|111058.7|111008.7|111065.2|111015.2|111058.7|111008.7|9
1740357550000|2025-02-24 00:39:10|111060.2|111010.2|111060.2|111010.2|111060.2|111010.2|111060.2|111010.2|1
1740357560000|2025-02-24 00:39:20|111042.4|110992.4|111059.7|111009.7|111065.2|111015.2|111042.4|110992.4|20
1740357570000|2025-02-24 00:39:30|111061.1|111011.1|111060.2|111010.2|111061.9|111011.9|111059.7|111009.7|8
1740357580000|2025-02-24 00:39:40|111060.5|111010.5|111062.6|111012.6|111062.6|111012.6|111059.2|111009.2|10
1740357590000|2025-02-24 00:39:50|111066.1|111016.1|111061.2|111011.2|111066.1|111016.1|111051.7|111001.7|7
1740357600000|2025-02-24 00:40:00|111065.8|111015.8|111064.6|111014.6|111067.2|111017.2|111064.5|111014.5|8
1740357610000|2025-02-24 00:40:10|111062.5|111012.5|111066.7|111016.7|111066.7|111016.7|111058.7|111008.7|10
1740357620000|2025-02-24 00:40:20|111064.3|111014.3|111067|111017|111068.3|111018.3|111063|111013|12
1740357630000|2025-02-24 00:40:30|111064.8|111014.8|111065.4|111015.4|111067.3|111017.3|111064.8|111014.8|10
1740357640000|2025-02-24 00:40:40|111063.4|111013.4|111065.2|111015.2|111065.2|111015.2|111059.3|111009.3|10
1740357650000|2025-02-24 00:40:50|111063.5|111013.5|111065.1|111015.1|111065.1|111015.1|111059.5|111009.5|14
1740357660000|2025-02-24 00:41:00|111063.7|111013.7|111064|111014|111065.5|111015.5|111061.7|111011.7|9
1740357670000|2025-02-24 00:41:10|111065.5|111015.5|111060.6|111010.6|111065.5|111015.5|111060.6|111010.6|4
1740357690000|2025-02-24 00:41:30|111063.2|111013.2|111059.3|111009.3|111065.2|111015.2|111059.3|111009.3|17
1740357700000|2025-02-24 00:41:40|111061.6|111011.6|111061.4|111011.4|111061.6|111011.6|111059.1|111009.1|3
1740357710000|2025-02-24 00:41:50|111059.3|111009.3|111060.6|111010.6|111063.8|111013.8|111058.8|111008.8|6
1740357720000|2025-02-24 00:42:00|111063|111013|111066.2|111016.2|111066.2|111016.2|111044.2|110994.2|8
1740357730000|2025-02-24 00:42:10|111063.7|111013.7|111068.2|111018.2|111071.3|111021.3|111039.4|110989.4|34
1740357740000|2025-02-24 00:42:20|111070.3|111020.3|111070.3|111020.3|111070.3|111020.3|111070.3|111020.3|1
1740357750000|2025-02-24 00:42:30|111065.7|111015.7|111069.1|111019.1|111069.6|111019.6|111064.2|111014.2|12
1740357760000|2025-02-24 00:42:40|111067.7|111017.7|111069.1|111019.1|111069.1|111019.1|111066.1|111016.1|8
1740357770000|2025-02-24 00:42:50|111067.1|111017.1|111068.6|111018.6|111070.1|111020.1|111066.2|111016.2|8
1740357780000|2025-02-24 00:43:00|111064.5|111014.5|111070.4|111020.4|111072.4|111022.4|111064.5|111014.5|20
1740357790000|2025-02-24 00:43:10|111072.6|111022.6|111070.6|111020.6|111072.6|111022.6|111066|111016|4
1740357800000|2025-02-24 00:43:20|111067.2|111017.2|111069|111019|111070.2|111020.2|111066.7|111016.7|19
1740357810000|2025-02-24 00:43:30|111067.4|111017.4|111069.3|111019.3|111069.3|111019.3|111067.4|111017.4|2
1740357820000|2025-02-24 00:43:40|111067.3|111017.3|111068|111018|111074|111024|111067.3|111017.3|10
1740357830000|2025-02-24 00:43:50|111066.5|111016.5|111069.4|111019.4|111069.4|111019.4|111066.5|111016.5|8
1740357840000|2025-02-24 00:44:00|111072.8|111022.8|111070.6|111020.6|111073.5|111023.5|111065.9|111015.9|16
1740357850000|2025-02-24 00:44:10|111073.4|111023.4|111064.8|111014.8|111073.4|111023.4|111064.8|111014.8|5
1740357860000|2025-02-24 00:44:20|111063|111013|111060.8|111010.8|111068.1|111018.1|111047.8|110997.8|16
1740357870000|2025-02-24 00:44:30|111062.2|111012.2|111054.6|111004.6|111062.2|111012.2|111054.6|111004.6|12
1740357880000|2025-02-24 00:44:40|111057.5|111007.5|111054.6|111004.6|111057.5|111007.5|111054.6|111004.6|2
1740357890000|2025-02-24 00:44:50|111053.6|111003.6|111055.3|111005.3|111057.7|111007.7|111053.6|111003.6|5
1740357920000|2025-02-24 00:45:20|111055.4|111005.4|111055.4|111005.4|111055.4|111005.4|111055.4|111005.4|1
1740357930000|2025-02-24 00:45:30|111057.8|111007.8|111054|111004|111091.5|111041.5|111051.1|111001.1|14
1740357940000|2025-02-24 00:45:40|111057.9|111007.9|111057.3|111007.3|111058.8|111008.8|111054|111004|5
1740357950000|2025-02-24 00:45:50|111058.8|111008.8|111053.5|111003.5|111061.5|111011.5|111053.5|111003.5|8
1740357960000|2025-02-24 00:46:00|111051.5|111001.5|111050.7|111000.7|111053.5|111003.5|111050.7|111000.7|9
1740357970000|2025-02-24 00:46:10|111047|110997|111050.7|111000.7|111050.7|111000.7|111047|110997|4
1740357980000|2025-02-24 00:46:20|111048.7|110998.7|111047|110997|111050.1|111000.1|111046.6|110996.6|11
1740357990000|2025-02-24 00:46:30|111043.6|110993.6|111038.1|110988.1|111043.6|110993.6|111037.8|110987.8|9
1740358000000|2025-02-24 00:46:40|111040.1|110990.1|111035.2|110985.2|111046.8|110996.8|111030.5|110980.5|19
1740358010000|2025-02-24 00:46:50|111034.9|110984.9|111030.9|110980.9|111039.6|110989.6|111028.1|110978.1|7
1740358020000|2025-02-24 00:47:00|111028.8|110978.8|111032.9|110982.9|111043.9|110993.9|111028.2|110978.2|17
1740358030000|2025-02-24 00:47:10|111032.3|110982.3|111033.7|110983.7|111033.7|110983.7|111032.3|110982.3|5
1740358040000|2025-02-24 00:47:20|111037.7|110987.7|111037.7|110987.7|111037.7|110987.7|111029.7|110979.7|5
1740358050000|2025-02-24 00:47:30|111035.6|110985.6|111028|110978|111037.6|110987.6|111021.4|110971.4|22
1740358060000|2025-02-24 00:47:40|111025.4|110975.4|110999.3|110949.3|111030.9|110980.9|110979.7|110929.7|29
1740358070000|2025-02-24 00:47:50|111003.1|110953.1|111003.2|110953.2|111014.9|110964.9|110985.5|110935.5|19
1740358080000|2025-02-24 00:48:00|111003.5|110953.5|111003.8|110953.8|111004.2|110954.2|111000.4|110950.4|14
1740358090000|2025-02-24 00:48:10|111003.2|110953.2|111007.3|110957.3|111008.2|110958.2|110979.5|110929.5|10
1740358100000|2025-02-24 00:48:20|111006.4|110956.4|110998.2|110948.2|111007.3|110957.3|110992.1|110942.1|13
1740358110000|2025-02-24 00:48:30|110992.3|110942.3|111000.3|110950.3|111002.1|110952.1|110973.9|110923.9|36
1740358120000|2025-02-24 00:48:40|110997.5|110947.5|110995.2|110945.2|111004.6|110954.6|110990.6|110940.6|26
1740358130000|2025-02-24 00:48:50|110994.7|110944.7|110995.2|110945.2|110997.2|110947.2|110994.7|110944.7|8
1740358140000|2025-02-24 00:49:00|110998.9|110948.9|110999.7|110949.7|111002.1|110952.1|110995.2|110945.2|11
1740358150000|2025-02-24 00:49:10|111002.1|110952.1|110991|110941|111002.1|110952.1|110990.2|110940.2|17
1740358160000|2025-02-24 00:49:20|110991.9|110941.9|110987.8|110937.8|110998.3|110948.3|110987.8|110937.8|10
1740358170000|2025-02-24 00:49:30|110995|110945|110984.2|110934.2|110998.3|110948.3|110981|110931|13
1740358180000|2025-02-24 00:49:40|110985.2|110935.2|110999.8|110949.8|110999.8|110949.8|110985.2|110935.2|25
1740358190000|2025-02-24 00:49:50|110997.3|110947.3|110992.2|110942.2|110998.4|110948.4|110987.5|110937.5|12
1740358200000|2025-02-24 00:50:00|110993.4|110943.4|110995.2|110945.2|110999.7|110949.7|110993.3|110943.3|20
1740358210000|2025-02-24 00:50:10|110994.8|110944.8|110996.8|110946.8|110996.8|110946.8|110992.3|110942.3|8
1740358220000|2025-02-24 00:50:20|110996|110946|110995.8|110945.8|110999.2|110949.2|110991|110941|15
1740358230000|2025-02-24 00:50:30|110997.3|110947.3|110989|110939|110997.3|110947.3|110987.5|110937.5|12
1740358240000|2025-02-24 00:50:40|110984.6|110934.6|110971|110921|110987.4|110937.4|110966.5|110916.5|18
1740358250000|2025-02-24 00:50:50|110969.9|110919.9|110966.9|110916.9|110975.8|110925.8|110965.3|110915.3|17
1740358260000|2025-02-24 00:51:00|110969.2|110919.2|110967.9|110917.9|110972|110922|110967.9|110917.9|7
1740358270000|2025-02-24 00:51:10|110966.9|110916.9|110967.2|110917.2|110967.2|110917.2|110962.3|110912.3|4
1740358280000|2025-02-24 00:51:20|110968.6|110918.6|110972.7|110922.7|110976.1|110926.1|110968.6|110918.6|10
1740358290000|2025-02-24 00:51:30|110969.8|110919.8|110964.1|110914.1|110972.1|110922.1|110961.2|110911.2|13
1740358300000|2025-02-24 00:51:40|110965.8|110915.8|110961.9|110911.9|110971.7|110921.7|110960.6|110910.6|10
1740358310000|2025-02-24 00:51:50|110962.3|110912.3|110967.6|110917.6|110967.6|110917.6|110962.3|110912.3|8
1740358320000|2025-02-24 00:52:00|110963.1|110913.1|110965.7|110915.7|110966.8|110916.8|110956.6|110906.6|16
1740358330000|2025-02-24 00:52:10|110970.5|110920.5|110966.9|110916.9|110970.8|110920.8|110959.6|110909.6|12
1740358340000|2025-02-24 00:52:20|110967.9|110917.9|110970|110920|110972.7|110922.7|110967.9|110917.9|7
1740358350000|2025-02-24 00:52:30|110972.6|110922.6|110971.7|110921.7|110974.8|110924.8|110965.8|110915.8|11
1740358360000|2025-02-24 00:52:40|110970.7|110920.7|110969|110919|110971.8|110921.8|110965.1|110915.1|9
1740358370000|2025-02-24 00:52:50|110964.6|110914.6|110964.1|110914.1|110969|110919|110964.1|110914.1|7
1740358380000|2025-02-24 00:53:00|110963.6|110913.6|110964.9|110914.9|110964.9|110914.9|110957.5|110907.5|10
1740358390000|2025-02-24 00:53:10|110964.1|110914.1|110964.1|110914.1|110964.1|110914.1|110961.2|110911.2|7
1740358400000|2025-02-24 00:53:20|110963.6|110913.6|110967.6|110917.6|110967.6|110917.6|110961.9|110911.9|7
1740358410000|2025-02-24 00:53:30|110962.8|110912.8|110966.2|110916.2|110966.2|110916.2|110960.1|110910.1|20
1740358420000|2025-02-24 00:53:40|110964.9|110914.9|110968.2|110918.2|110968.2|110918.2|110963.2|110913.2|5
1740358430000|2025-02-24 00:53:50|110967.6|110917.6|110965.2|110915.2|110968.2|110918.2|110965.2|110915.2|7
1740358440000|2025-02-24 00:54:00|110967.6|110917.6|110962.9|110912.9|110969.8|110919.8|110962.9|110912.9|10
1740358450000|2025-02-24 00:54:10|110962.4|110912.4|110958|110908|110962.7|110912.7|110953.3|110903.3|17
1740358460000|2025-02-24 00:54:20|110961.5|110911.5|110963.8|110913.8|110963.8|110913.8|110957.9|110907.9|13
1740358470000|2025-02-24 00:54:30|110961|110911|110963|110913|110965.4|110915.4|110955.7|110905.7|22
1740358480000|2025-02-24 00:54:40|110961.2|110911.2|110964.1|110914.1|110965.8|110915.8|110958.8|110908.8|14
1740358490000|2025-02-24 00:54:50|110961.2|110911.2|110962.6|110912.6|110964.5|110914.5|110959.8|110909.8|8
1740358500000|2025-02-24 00:55:00|110962.2|110912.2|110962.5|110912.5|110964.8|110914.8|110956.8|110906.8|9
1740358510000|2025-02-24 00:55:10|110962.1|110912.1|110962.5|110912.5|110963.3|110913.3|110962.1|110912.1|3
1740358520000|2025-02-24 00:55:20|110962.1|110912.1|110944|110894|110962.1|110912.1|110942.3|110892.3|8
1740358530000|2025-02-24 00:55:30|110945.6|110895.6|110947.7|110897.7|110954.3|110904.3|110943.9|110893.9|18
1740358540000|2025-02-24 00:55:40|110943.9|110893.9|110947.7|110897.7|110947.7|110897.7|110943.5|110893.5|4
1740358550000|2025-02-24 00:55:50|110943.9|110893.9|110940.7|110890.7|110947.7|110897.7|110940.4|110890.4|15
1740358560000|2025-02-24 00:56:00|110944|110894|110938.9|110888.9|110944|110894|110934.8|110884.8|15
1740358570000|2025-02-24 00:56:10|110938.5|110888.5|110945.5|110895.5|110945.5|110895.5|110937.1|110887.1|9
1740358580000|2025-02-24 00:56:20|110947.3|110897.3|110939|110889|110947.3|110897.3|110937.3|110887.3|7
1740358590000|2025-02-24 00:56:30|110938.7|110888.7|110942.4|110892.4|110944.1|110894.1|110937.3|110887.3|12
1740358600000|2025-02-24 00:56:40|110943.8|110893.8|110943.8|110893.8|110945.5|110895.5|110940.8|110890.8|9
1740358610000|2025-02-24 00:56:50|110945.8|110895.8|110938.8|110888.8|110946.8|110896.8|110935.5|110885.5|16
1740358620000|2025-02-24 00:57:00|110942.7|110892.7|110928.8|110878.8|110942.7|110892.7|110926.5|110876.5|16
1740358630000|2025-02-24 00:57:10|110930.7|110880.7|110932.9|110882.9|110932.9|110882.9|110920.9|110870.9|18
1740358640000|2025-02-24 00:57:20|110935.4|110885.4|110947|110897|110947.2|110897.2|110935.4|110885.4|19
1740358650000|2025-02-24 00:57:30|110944.8|110894.8|110951.1|110901.1|110954.3|110904.3|110942.6|110892.6|11
1740358660000|2025-02-24 00:57:40|110952|110902|110955.9|110905.9|110955.9|110905.9|110952|110902|2
1740358680000|2025-02-24 00:58:00|110953.9|110903.9|110949.7|110899.7|110953.9|110903.9|110948.8|110898.8|5
1740358690000|2025-02-24 00:58:10|110947.8|110897.8|110957.6|110907.6|110963.6|110913.6|110947.8|110897.8|15
1740358700000|2025-02-24 00:58:20|110956.6|110906.6|110963.4|110913.4|110975.9|110925.9|110956.6|110906.6|16
1740358710000|2025-02-24 00:58:30|110965|110915|110972.5|110922.5|110978.2|110928.2|110961.7|110911.7|24
1740358720000|2025-02-24 00:58:40|110969.4|110919.4|110968.4|110918.4|110971.7|110921.7|110967.7|110917.7|6
1740358730000|2025-02-24 00:58:50|110969.4|110919.4|110956.1|110906.1|110971.7|110921.7|110953.4|110903.4|12
1740358740000|2025-02-24 00:59:00|110953|110903|110951.4|110901.4|110954.6|110904.6|110925.5|110875.5|15
1740358750000|2025-02-24 00:59:10|110959.1|110909.1|110958.7|110908.7|110962.8|110912.8|110949.6|110899.6|17
1740358760000|2025-02-24 00:59:20|110961.3|110911.3|110963.8|110913.8|110964.6|110914.6|110958.7|110908.7|11
1740358770000|2025-02-24 00:59:30|110964.6|110914.6|110963.8|110913.8|110968.1|110918.1|110963.8|110913.8|7
1740358780000|2025-02-24 00:59:40|110957.2|110907.2|110972.4|110922.4|110977.4|110927.4|110957.2|110907.2|12
1740358790000|2025-02-24 00:59:50|110969.2|110919.2|110964.6|110914.6|110970.5|110920.5|110962.7|110912.7|17
1740358800000|2025-02-24 01:00:00|110967.5|110917.5|110967.6|110917.6|110979.9|110929.9|110955.4|110905.4|35
1740358810000|2025-02-24 01:00:10|110962.3|110912.3|110962.7|110912.7|110969.6|110919.6|110959.3|110909.3|21
1740358820000|2025-02-24 01:00:20|110959.2|110909.2|110945.1|110895.1|110965.9|110915.9|110945.1|110895.1|19
1740358830000|2025-02-24 01:00:30|110945.5|110895.5|110937.3|110887.3|110949.3|110899.3|110935.9|110885.9|36
1740358840000|2025-02-24 01:00:40|110935.7|110885.7|111001.9|110951.9|111065.1|110973.4|110926.1|110876.1|45
1740358850000|2025-02-24 01:00:50|111004.1|110954.1|111062.7|111012.7|111067.3|111017.3|110992.1|110942.1|48
1740358860000|2025-02-24 01:01:00|111061.9|111011.9|111060.7|111010.7|111127.8|111022.2|111055.9|110952.9|47
1740358870000|2025-02-24 01:01:10|111057.3|111007.3|111062.6|111012.6|111086.9|111036.9|111038.6|110988.6|53
1740358880000|2025-02-24 01:01:20|111061.6|111011.6|111065.2|111015.2|111110.7|111060.7|111031.8|110981.8|66
1740358890000|2025-02-24 01:01:30|111065.9|111015.9|111096.4|111046.4|111096.8|111046.8|111046|110996|59
1740358900000|2025-02-24 01:01:40|111078.9|111028.9|111091.2|111041.2|111151.3|111069.7|111051.4|110977.6|55
1740358910000|2025-02-24 01:01:50|111094.3|111044.3|111138.3|111088.3|111138.3|111088.3|111071.6|111021.6|28
1740358920000|2025-02-24 01:02:00|111116.8|111066.8|111134.7|111084.7|111138.8|111088.8|111082.1|111032.1|44
1740358930000|2025-02-24 01:02:10|111135|111085|111128|111078|111147.3|111097.3|111102.7|111052.7|36
1740358940000|2025-02-24 01:02:20|111198.7|111013.6|111126|111076|111198.7|111078.8|111103.3|111013.6|19
1740358950000|2025-02-24 01:02:30|111147|111097|111121.1|111071.1|111153.1|111103.1|111114.5|111064.5|33
1740358960000|2025-02-24 01:02:40|111122.6|111072.6|111124|111074|111125.2|111075.2|111120|111070|8
1740358970000|2025-02-24 01:02:50|111126.1|111076.1|111119.8|111069.8|111144.3|111094.3|111090|111040|36
1740358980000|2025-02-24 01:03:00|111137.1|111087.1|111124|111074|111148.7|111098.7|111111.9|111061.9|27
1740358990000|2025-02-24 01:03:10|111122.6|111072.6|111187.8|111014|111192.8|111100.8|111120.1|110992.5|20
1740359000000|2025-02-24 01:03:20|111183.9|111000|111128|111078|111190.7|111078|111116.5|110999.3|27
1740359010000|2025-02-24 01:03:30|111183.7|111007.2|111122|111072|111183.8|111080.6|111110.2|111005.4|24
1740359020000|2025-02-24 01:03:40|111108.4|111058.4|111133.6|111083.6|111180.3|111084.9|111108.4|111015.4|18
1740359030000|2025-02-24 01:03:50|111131|111081|111122.3|111072.3|111186.6|111098|111116.7|111024.1|20
1740359040000|2025-02-24 01:04:00|111115.2|111065.2|111124.2|111074.2|111189.4|111096.8|111095.9|111007|24
1740359050000|2025-02-24 01:04:10|111155|111105|111149.9|111099.9|111213.8|111118.5|111117.3|111026.7|20
1740359060000|2025-02-24 01:04:20|111147.9|111097.9|111148.1|111098.1|111202.3|111112.6|111145.2|111031.7|25
1740359070000|2025-02-24 01:04:30|111151|111101|111143.4|111093.4|111190.8|111106|111111.8|111010.3|25
1740359080000|2025-02-24 01:04:40|111122.6|111072.6|111128|111078|111129.1|111079.1|111122.6|111072.6|4
1740359090000|2025-02-24 01:04:50|111124.7|111074.7|111127|111077|111192.5|111082.7|111106.6|111003.4|30
1740359100000|2025-02-24 01:05:00|111112.3|111062.3|111102.5|111052.5|111200.3|111080.8|111101.5|111000.3|20
1740359110000|2025-02-24 01:05:10|111098.3|111048.3|111103.6|111053.6|111115.9|111065.9|111094.4|111044.4|23
1740359120000|2025-02-24 01:05:20|111114|111064|111094.8|111044.8|111114|111064|111094|111044|19
1740359130000|2025-02-24 01:05:30|111093.2|111043.2|111095.5|111045.5|111098.3|111048.3|111087.3|111037.3|15
1740359140000|2025-02-24 01:05:40|111080.4|111030.4|111095.2|111045.2|111099.2|111049.2|111080.4|111030.4|17
1740359150000|2025-02-24 01:05:50|111093.7|111043.7|111089.2|111039.2|111098.7|111048.7|111089.2|111039.2|15
1740359160000|2025-02-24 01:06:00|111088.7|111038.7|111092.9|111042.9|111092.9|111042.9|111088.6|111038.6|8
1740359170000|2025-02-24 01:06:10|111091.9|111041.9|111086.5|111036.5|111099.3|111049.3|111055.3|111005.3|31
1740359180000|2025-02-24 01:06:20|111079.8|111029.8|111093.9|111043.9|111095.2|111045.2|111073.7|111023.7|16
1740359190000|2025-02-24 01:06:30|111095.2|111045.2|111092|111042|111098|111048|111072.7|111022.7|26
1740359200000|2025-02-24 01:06:40|111090.7|111040.7|111098.8|111048.8|111098.8|111048.8|111090.7|111040.7|7
1740359210000|2025-02-24 01:06:50|111097.8|111047.8|111097.5|111047.5|111104.1|111054.1|111087|111037|17
1740359220000|2025-02-24 01:07:00|111094.2|111044.2|111052.2|111002.2|111094.2|111044.2|111045.3|110995.3|28
1740359230000|2025-02-24 01:07:10|111058.7|111008.7|111051.5|111001.5|111062.6|111012.6|111037.6|110987.6|29
1740359240000|2025-02-24 01:07:20|111047.2|110997.2|111047.8|110997.8|111052.3|111002.3|111025.7|110975.7|27
1740359250000|2025-02-24 01:07:30|111048.3|110998.3|111045.3|110995.3|111049.2|110999.2|111022.4|110972.4|22
1740359260000|2025-02-24 01:07:40|111047.1|110997.1|111051.9|111001.9|111052.4|111002.4|111046.1|110996.1|15
1740359270000|2025-02-24 01:07:50|111051.2|111001.2|111047.2|110997.2|111053.6|111003.6|111041.2|110991.2|28
1740359280000|2025-02-24 01:08:00|111044.6|110994.6|111025.6|110975.6|111044.9|110994.9|111019.9|110969.9|48
1740359290000|2025-02-24 01:08:10|111022.7|110972.7|111026.8|110976.8|111042.3|110992.3|111021.6|110971.6|52
1740359300000|2025-02-24 01:08:20|111023.7|110973.7|111022.6|110972.6|111033.5|110983.5|111022.6|110972.6|41
1740359310000|2025-02-24 01:08:30|111022.7|110972.7|111023.8|110973.8|111035.8|110985.8|111022.7|110972.7|23
1740359320000|2025-02-24 01:08:40|111026|110976|111022.7|110972.7|111032|110982|111022.6|110972.6|20
1740359330000|2025-02-24 01:08:50|111026.8|110976.8|111042.4|110992.4|111042.4|110992.4|111023.8|110973.8|29
1740359340000|2025-02-24 01:09:00|111045.2|110995.2|111050|111000|111051.4|111001.4|111033|110983|34
1740359350000|2025-02-24 01:09:10|111052.9|111002.9|111055.2|111005.2|111061.3|111011.3|111033.6|110983.6|49
1740359360000|2025-02-24 01:09:20|111056.2|111006.2|111032.5|110982.5|111064.2|111014.2|111023.5|110973.5|38
1740359370000|2025-02-24 01:09:30|111036.6|110986.6|111024.6|110974.6|111036.6|110986.6|111023.6|110973.6|18
1740359380000|2025-02-24 01:09:40|111025|110975|111028.8|110978.8|111036.6|110986.6|111024.3|110974.3|10
1740359390000|2025-02-24 01:09:50|111034.6|110984.6|111016.5|110966.5|111034.6|110984.6|111012.4|110962.4|21
1740359400000|2025-02-24 01:10:00|111015.6|110965.6|111025.7|110975.7|111031.4|110981.4|111013.9|110963.9|41
1740359410000|2025-02-24 01:10:10|111026.4|110976.4|111032|110982|111038.6|110988.6|111025.4|110975.4|41
1740359420000|2025-02-24 01:10:20|111032.8|110982.8|111006.6|110956.6|111034.9|110984.9|111006.6|110956.6|55
1740359430000|2025-02-24 01:10:30|111010.8|110960.8|111013.3|110963.3|111019.5|110969.5|111006.1|110956.1|43
1740359440000|2025-02-24 01:10:40|111003.1|110953.1|111012.3|110962.3|111018.6|110968.6|110999.5|110949.5|40
1740359450000|2025-02-24 01:10:50|111017.5|110967.5|110999.7|110949.7|111017.5|110967.5|110994.3|110944.3|30
1740359460000|2025-02-24 01:11:00|110997|110947|111021|110971|111024.1|110974.1|110997|110947|33
1740359470000|2025-02-24 01:11:10|111016.4|110966.4|111022.1|110972.1|111026.8|110976.8|111016.4|110966.4|28
1740359480000|2025-02-24 01:11:20|111025|110975|111022.1|110972.1|111025|110975|111019.6|110969.6|10
1740359490000|2025-02-24 01:11:30|111021.8|110971.8|111053.2|111003.2|111054.5|111004.5|111021.4|110971.4|36
1740359500000|2025-02-24 01:11:40|111054|111004|111028.6|110978.6|111058.6|111008.6|111028.1|110978.1|64
1740359510000|2025-02-24 01:11:50|111029.7|110979.7|111055.5|111005.5|111065|111015|111029.7|110979.7|50
1740359520000|2025-02-24 01:12:00|111046.1|110996.1|111044.3|110994.3|111057|111007|111038.2|110988.2|67
1740359530000|2025-02-24 01:12:10|111048.5|110998.5|111042.4|110992.4|111059.2|111009.2|111040.6|110990.6|63
1740359540000|2025-02-24 01:12:20|111047.3|110997.3|111065|111015|111066.6|111016.6|111040.8|110990.8|60
1740359550000|2025-02-24 01:12:30|111065.7|111015.7|111065.5|111015.5|111075.4|111025.4|111057.3|111007.3|62
1740359560000|2025-02-24 01:12:40|111065.8|111015.8|111072.7|111022.7|111082.9|111032.9|111061.5|111011.5|67
1740359570000|2025-02-24 01:12:50|111074.8|111024.8|111069.2|111019.2|111083.4|111033.4|111057.5|111007.5|69
1740359580000|2025-02-24 01:13:00|111073.8|111023.8|111044.6|110994.6|111074.1|111024.1|111036.5|110986.5|49
1740359590000|2025-02-24 01:13:10|111044.8|110994.8|111048.1|110998.1|111057.1|111007.1|111035.3|110985.3|54
1740359600000|2025-02-24 01:13:20|111048.6|110998.6|111046.4|110996.4|111065.4|111015.4|111039.6|110989.6|61
1740359610000|2025-02-24 01:13:30|111044.9|110994.9|111037|110987|111049.2|110999.2|111034.1|110984.1|58
1740359620000|2025-02-24 01:13:40|111035.8|110985.8|111032.2|110982.2|111041.4|110991.4|111030.5|110980.5|51
1740359630000|2025-02-24 01:13:50|111028.9|110978.9|111030.6|110980.6|111037.8|110987.8|111028.2|110978.2|50
1740359640000|2025-02-24 01:14:00|111032.1|110982.1|111017.2|110967.2|111032.1|110982.1|111016.4|110966.4|48
1740359650000|2025-02-24 01:14:10|111021|110971|111018.4|110968.4|111024.5|110974.5|111014.9|110964.9|35
1740359660000|2025-02-24 01:14:20|111017.1|110967.1|111008.7|110958.7|111018.4|110968.4|111001.1|110951.1|55
1740359670000|2025-02-24 01:14:30|111012.3|110962.3|111011.2|110961.2|111019.1|110969.1|111006.9|110956.9|65
1740359680000|2025-02-24 01:14:40|111015.1|110965.1|111010.7|110960.7|111017|110967|111005.4|110955.4|61
1740359690000|2025-02-24 01:14:50|111006.7|110956.7|111028.4|110978.4|111030.1|110980.1|111006.7|110956.7|35
1740359700000|2025-02-24 01:15:00|111029.6|110979.6|111066.6|111016.6|111082|111032|111029.6|110979.6|67
1740359710000|2025-02-24 01:15:10|111064.8|111014.8|111085.8|111035.8|111096.6|111046.6|111064.8|111014.8|62
1740359720000|2025-02-24 01:15:20|111091.8|111041.8|111091.2|111041.2|111100|111050|111077.5|111027.5|66
1740359730000|2025-02-24 01:15:30|111088.2|111038.2|111086.3|111036.3|111098.6|111048.6|111076.9|111026.9|67
1740359740000|2025-02-24 01:15:40|111089.8|111039.8|111093.9|111043.9|111100.7|111050.7|111076.6|111026.6|69
1740359750000|2025-02-24 01:15:50|111093.2|111043.2|111093.4|111043.4|111100.3|111050.3|111082.5|111032.5|51
1740359760000|2025-02-24 01:16:00|111087.5|111037.5|111084.2|111034.2|111096.4|111046.4|111066.8|111016.8|70
1740359770000|2025-02-24 01:16:10|111076.4|111026.4|111074.6|111024.6|111087.4|111037.4|111067.3|111017.3|65
1740359780000|2025-02-24 01:16:20|111077.4|111027.4|111089.2|111039.2|111095.8|111045.8|111068.3|111018.3|68
1740359790000|2025-02-24 01:16:30|111093.2|111043.2|111063.4|111013.4|111093.2|111043.2|111063.4|111013.4|70
1740359800000|2025-02-24 01:16:40|111064.4|111014.4|111066.9|111016.9|111084.3|111034.3|111061.3|111011.3|69
1740359810000|2025-02-24 01:16:50|111061.6|111011.6|111101.5|111051.5|111103.1|111053.1|111058.2|111008.2|76
1740359820000|2025-02-24 01:17:00|111100.5|111050.5|111076.4|111026.4|111107.2|111057.2|111067.1|111017.1|72
1740359830000|2025-02-24 01:17:10|111073.1|111023.1|111044.7|110994.7|111078.6|111028.6|111044.7|110994.7|54
1740359840000|2025-02-24 01:17:20|111046.7|110996.7|111020.7|110970.7|111054.5|111004.5|111018.3|110968.3|41
1740359850000|2025-02-24 01:17:30|111022|110972|111019.5|110969.5|111032.4|110982.4|111008.5|110958.5|49
1740359860000|2025-02-24 01:17:40|111027.6|110977.6|111019.4|110969.4|111031|110981|111019.4|110969.4|61
1740359870000|2025-02-24 01:17:50|111020.6|110970.6|111022.3|110972.3|111032|110982|111019.5|110969.5|34
1740359880000|2025-02-24 01:18:00|111023.5|110973.5|111033|110983|111037.5|110987.5|111021.8|110971.8|36
1740359890000|2025-02-24 01:18:10|111030.7|110980.7|111037.3|110987.3|111046.4|110996.4|111019.3|110969.3|43
1740359900000|2025-02-24 01:18:20|111036.8|110986.8|111037.9|110987.9|111041.3|110991.3|111033|110983|35
1740359910000|2025-02-24 01:18:30|111038.1|110988.1|111031.9|110981.9|111042.6|110992.6|111031.7|110981.7|34
1740359920000|2025-02-24 01:18:40|111033.4|110983.4|111036.5|110986.5|111040.5|110990.5|111027.9|110977.9|32
1740359930000|2025-02-24 01:18:50|111033.7|110983.7|111027.4|110977.4|111033.7|110983.7|111022.9|110972.9|22
1740359940000|2025-02-24 01:19:00|111024.9|110974.9|111023.2|110973.2|111031.7|110981.7|111018.3|110968.3|25
1740359950000|2025-02-24 01:19:10|111020.7|110970.7|111019|110969|111024.4|110974.4|111019|110969|15
1740359960000|2025-02-24 01:19:20|111019.8|110969.8|111029.9|110979.9|111033.6|110983.6|111019|110969|15
1740359970000|2025-02-24 01:19:30|111024.9|110974.9|111021.6|110971.6|111034.6|110984.6|111018.7|110968.7|15
1740359980000|2025-02-24 01:19:40|111023.9|110973.9|111024.9|110974.9|111040.7|110990.7|111017.6|110967.6|23
1740359990000|2025-02-24 01:19:50|111027.4|110977.4|111015.9|110965.9|111028.1|110978.1|111008.4|110958.4|34
1740360000000|2025-02-24 01:20:00|111014.7|110964.7|111012.7|110962.7|111020.7|110970.7|111009.3|110959.3|42
1740360010000|2025-02-24 01:20:10|111013.4|110963.4|111008.5|110958.5|111014|110964|111004.6|110954.6|20
1740360020000|2025-02-24 01:20:20|111009.5|110959.5|110997.5|110947.5|111009.5|110959.5|110992.6|110942.6|19
1740360030000|2025-02-24 01:20:30|110996.3|110946.3|111003.8|110953.8|111005.1|110955.1|110996.3|110946.3|24
1740360040000|2025-02-24 01:20:40|111004.5|110954.5|111004.5|110954.5|111004.5|110954.5|111003|110953|10
1740360050000|2025-02-24 01:20:50|111007|110957|111000.6|110950.6|111011.3|110961.3|110999.8|110949.8|19
1740360060000|2025-02-24 01:21:00|111002.3|110952.3|110999.1|110949.1|111003.3|110953.3|110995.7|110945.7|17
1740360070000|2025-02-24 01:21:10|111002.7|110952.7|110999.2|110949.2|111005|110955|110995.1|110945.1|37
1740360080000|2025-02-24 01:21:20|111003|110953|111006.4|110956.4|111008.4|110958.4|110999.7|110949.7|22
1740360090000|2025-02-24 01:21:30|111007.6|110957.6|111003.4|110953.4|111007.6|110957.6|111001|110951|9
1740360100000|2025-02-24 01:21:40|111001.9|110951.9|110996.4|110946.4|111003.4|110953.4|110992|110942|22
1740360110000|2025-02-24 01:21:50|110999.4|110949.4|111003.6|110953.6|111004.6|110954.6|110996.4|110946.4|14
1740360120000|2025-02-24 01:22:00|111002.1|110952.1|110997.6|110947.6|111002.8|110952.8|110993.8|110943.8|35
1740360130000|2025-02-24 01:22:10|110995.8|110945.8|111005.9|110955.9|111005.9|110955.9|110995.1|110945.1|38
1740360140000|2025-02-24 01:22:20|111004.1|110954.1|111005.2|110955.2|111014.4|110964.4|111002.8|110952.8|8
1740360150000|2025-02-24 01:22:30|111002.3|110952.3|111036.1|110986.1|111036.1|110986.1|111001.8|110951.8|27
1740360160000|2025-02-24 01:22:40|111040|110990|111043.4|110993.4|111055.5|111005.5|111033|110983|59
1740360170000|2025-02-24 01:22:50|111041.4|110991.4|111052.2|111002.2|111055|111005|111035.4|110985.4|38
1740360180000|2025-02-24 01:23:00|111050.7|111000.7|111052.3|111002.3|111062.3|111012.3|111047|110997|41
1740360190000|2025-02-24 01:23:10|111054.8|111004.8|111049.8|110999.8|111057.2|111007.2|111040.7|110990.7|45
1740360200000|2025-02-24 01:23:20|111054|111004|111054.6|111004.6|111057.8|111007.8|111046.8|110996.8|39
1740360210000|2025-02-24 01:23:30|111050.3|111000.3|111075.7|111025.7|111076.7|111026.7|111050.3|111000.3|45
1740360220000|2025-02-24 01:23:40|111073.5|111023.5|111069.6|111019.6|111077.5|111027.5|111059.2|111009.2|57
1740360230000|2025-02-24 01:23:50|111072.4|111022.4|111059.5|111009.5|111072.8|111022.8|111050.1|111000.1|54
1740360240000|2025-02-24 01:24:00|111051|111001|111058|111008|111066.2|111016.2|111051|111001|46
1740360250000|2025-02-24 01:24:10|111063.3|111013.3|111068.4|111018.4|111075.6|111025.6|111053.7|111003.7|55
1740360260000|2025-02-24 01:24:20|111067.4|111017.4|111065.9|111015.9|111077.3|111027.3|111057.6|111007.6|58
1740360270000|2025-02-24 01:24:30|111069|111019|111091.4|111041.4|111093.5|111043.5|111067.5|111017.5|53
1740360280000|2025-02-24 01:24:40|111083.7|111033.7|111098.7|111048.7|111100.1|111050.1|111080.3|111030.3|66
1740360290000|2025-02-24 01:24:50|111096.4|111046.4|111103.6|111053.6|111107.9|111057.9|111089.9|111039.9|53
1740360300000|2025-02-24 01:25:00|111103.2|111053.2|111100.3|111050.3|111103.2|111053.2|111084.1|111034.1|60
1740360310000|2025-02-24 01:25:10|111105.1|111055.1|111106.9|111056.9|111118.2|111068.2|111099.7|111049.7|72
1740360320000|2025-02-24 01:25:20|111112|111062|111110.9|111060.9|111113|111063|111099.3|111049.3|73
1740360330000|2025-02-24 01:25:30|111104|111054|111115.4|111065.4|111117.2|111067.2|111099.5|111049.5|62
1740360340000|2025-02-24 01:25:40|111113.9|111063.9|111118.1|111068.1|111125.4|111075.4|111108.1|111058.1|55
1740360350000|2025-02-24 01:25:50|111117.8|111067.8|111117.9|111067.9|111121.3|111071.3|111111.2|111061.2|24
1740360360000|2025-02-24 01:26:00|111115.6|111065.6|111116.9|111066.9|111119.2|111069.2|111114.9|111064.9|18
1740360370000|2025-02-24 01:26:10|111115.4|111065.4|111118.8|111068.8|111119.2|111069.2|111110|111060|22
1740360380000|2025-02-24 01:26:20|111118|111068|111122.5|111072.5|111126.5|111076.5|111114|111064|11
1740360390000|2025-02-24 01:26:30|111123.7|111073.7|111133.3|111083.3|111134.1|111084.1|111123.7|111073.7|25
1740360400000|2025-02-24 01:26:40|111134.6|111084.6|111133.3|111083.3|111135.3|111085.3|111132.6|111082.6|18
1740360410000|2025-02-24 01:26:50|111134.6|111084.6|111133.6|111083.6|111135.1|111085.1|111131.6|111081.6|17
1740360420000|2025-02-24 01:27:00|111132.6|111082.6|111120|111070|111134.3|111084.3|111118|111068|33
1740360430000|2025-02-24 01:27:10|111122|111072|111120.3|111070.3|111124.8|111074.8|111116.8|111066.8|31
1740360440000|2025-02-24 01:27:20|111122|111072|111119.8|111069.8|111122|111072|111115|111065|10
1740360450000|2025-02-24 01:27:30|111119|111069|111099.7|111049.7|111121.5|111071.5|111093.4|111043.4|32
1740360460000|2025-02-24 01:27:40|111098|111048|111102.8|111052.8|111102.8|111052.8|111092.7|111042.7|34
1740360470000|2025-02-24 01:27:50|111101.3|111051.3|111084.5|111034.5|111104.2|111054.2|111075.3|111025.3|50
1740360480000|2025-02-24 01:28:00|111082.5|111032.5|111083.2|111033.2|111089.2|111039.2|111074.5|111024.5|30
1740360490000|2025-02-24 01:28:10|111087.4|111037.4|111081.5|111031.5|111088.4|111038.4|111073.9|111023.9|22
1740360500000|2025-02-24 01:28:20|111083.7|111033.7|111086.8|111036.8|111087.8|111037.8|111078.4|111028.4|21
1740360510000|2025-02-24 01:28:30|111088.8|111038.8|111090.2|111040.2|111097.6|111047.6|111085.5|111035.5|32
1740360520000|2025-02-24 01:28:40|111092.2|111042.2|111101.3|111051.3|111104.9|111054.9|111085.7|111035.7|42
1740360530000|2025-02-24 01:28:50|111102.5|111052.5|111115.6|111065.6|111116.9|111066.9|111093.2|111043.2|68
1740360540000|2025-02-24 01:29:00|111116.6|111066.6|111118.7|111068.7|111118.7|111068.7|111111.5|111061.5|32
1740360550000|2025-02-24 01:29:10|111115.7|111065.7|111117.3|111067.3|111118.7|111068.7|111110.1|111060.1|7
1740360560000|2025-02-24 01:29:20|111115.5|111065.5|111115.6|111065.6|111117.7|111067.7|111107.9|111057.9|43
1740360570000|2025-02-24 01:29:30|111116.1|111066.1|111113.4|111063.4|111116.1|111066.1|111107.8|111057.8|40
1740360580000|2025-02-24 01:29:40|111106.9|111056.9|111101.5|111051.5|111115.3|111065.3|111101.5|111051.5|51
1740360590000|2025-02-24 01:29:50|111103.9|111053.9|111094|111044|111107.4|111057.4|111091.9|111041.9|47
1740360600000|2025-02-24 01:30:00|111085.3|111035.3|111094.1|111044.1|111099.9|111049.9|111082.6|111032.6|36
1740360610000|2025-02-24 01:30:10|111097.6|111047.6|111118.1|111068.1|111122.9|111072.9|111097.6|111047.6|50
1740360620000|2025-02-24 01:30:20|111122.9|111072.9|111122.8|111072.8|111124.8|111074.8|111115.2|111065.2|42
1740360630000|2025-02-24 01:30:30|111124.8|111074.8|111125.1|111075.1|111131.8|111081.8|111120.5|111070.5|46
1740360640000|2025-02-24 01:30:40|111125.8|111075.8|111134.2|111084.2|111134.2|111084.2|111123|111073|29
1740360650000|2025-02-24 01:30:50|111133.5|111083.5|111146.7|111096.7|111146.9|111096.9|111132.8|111082.8|11
1740360660000|2025-02-24 01:31:00|111143.4|111093.4|111147.6|111097.6|111147.6|111097.6|111141.3|111091.3|18
1740360670000|2025-02-24 01:31:10|111144|111094|111155.2|111105.2|111155.2|111105.2|111144|111094|18
1740360680000|2025-02-24 01:31:20|111152.2|111102.2|111154.9|111104.9|111157.4|111107.4|111152.2|111102.2|13
1740360690000|2025-02-24 01:31:30|111157.6|111107.6|111159.1|111109.1|111159.1|111109.1|111155.8|111105.8|6
1740360700000|2025-02-24 01:31:40|111156.7|111106.7|111163.1|111113.1|111170.4|111120.4|111156.7|111106.7|13
1740360710000|2025-02-24 01:31:50|111164.3|111114.3|111171.8|111121.8|111175.6|111125.6|111148.8|111098.8|36
1740360720000|2025-02-24 01:32:00|111174.6|111124.6|111172.7|111122.7|111182.6|111132.6|111166.2|111116.2|61
1740360730000|2025-02-24 01:32:10|111167.9|111117.9|111162.9|111112.9|111172.6|111122.6|111155.7|111105.7|71
1740360740000|2025-02-24 01:32:20|111169.1|111119.1|111165.3|111115.3|111172.3|111122.3|111155.8|111105.8|45
1740360750000|2025-02-24 01:32:30|111162.3|111112.3|111163.3|111113.3|111171.3|111121.3|111155.8|111105.8|51
1740360760000|2025-02-24 01:32:40|111164.8|111114.8|111157.9|111107.9|111171.2|111121.2|111155|111105|65
1740360770000|2025-02-24 01:32:50|111159.7|111109.7|111153.8|111103.8|111168.1|111118.1|111150.2|111100.2|68
1740360780000|2025-02-24 01:33:00|111154.7|111104.7|111129.9|111079.9|111161.8|111111.8|111126.3|111076.3|59
1740360790000|2025-02-24 01:33:10|111129.4|111079.4|111120.9|111070.9|111132.2|111082.2|111118.6|111068.6|60
1740360800000|2025-02-24 01:33:20|111119.9|111069.9|111128.3|111078.3|111136.1|111086.1|111118.1|111068.1|63
1740360810000|2025-02-24 01:33:30|111128.1|111078.1|111114.9|111064.9|111130.4|111080.4|111110.4|111060.4|61
1740360820000|2025-02-24 01:33:40|111119.6|111069.6|111128.3|111078.3|111137.1|111087.1|111119.3|111069.3|45
1740360830000|2025-02-24 01:33:50|111127.1|111077.1|111127.9|111077.9|111139.4|111089.4|111123.6|111073.6|51
1740360840000|2025-02-24 01:34:00|111128.6|111078.6|111121.1|111071.1|111130.1|111080.1|111116.4|111066.4|51
1740360850000|2025-02-24 01:34:10|111121.6|111071.6|111117.3|111067.3|111126.2|111076.2|111117.3|111067.3|10
1740360860000|2025-02-24 01:34:20|111118.8|111068.8|111100.6|111050.6|111122.4|111072.4|111095.8|111045.8|35
1740360870000|2025-02-24 01:34:30|111102.4|111052.4|111100.2|111050.2|111106.5|111056.5|111098.2|111048.2|14
1740360880000|2025-02-24 01:34:40|111098.7|111048.7|111097.1|111047.1|111102.6|111052.6|111095.8|111045.8|14
1740360890000|2025-02-24 01:34:50|111095.8|111045.8|111093.8|111043.8|111095.8|111045.8|111093.8|111043.8|2
1740360900000|2025-02-24 01:35:00|111095.8|111045.8|111095.3|111045.3|111099.1|111049.1|111093.8|111043.8|12
1740360910000|2025-02-24 01:35:10|111088|111038|111093.1|111043.1|111095|111045|111083|111033|14
1740360920000|2025-02-24 01:35:20|111091.1|111041.1|111097.4|111047.4|111100.2|111050.2|111090.6|111040.6|24
1740360930000|2025-02-24 01:35:30|111096.2|111046.2|111091.5|111041.5|111096.9|111046.9|111091.2|111041.2|18
1740360940000|2025-02-24 01:35:40|111092.7|111042.7|111091.9|111041.9|111097.9|111047.9|111091|111041|12
1740360950000|2025-02-24 01:35:50|111091.6|111041.6|111095|111045|111095|111045|111084.5|111034.5|32
1740360960000|2025-02-24 01:36:00|111097.5|111047.5|111096.7|111046.7|111097.5|111047.5|111087.4|111037.4|7
1740360970000|2025-02-24 01:36:10|111095.4|111045.4|111093.9|111043.9|111099.7|111049.7|111088.2|111038.2|20
1740360980000|2025-02-24 01:36:20|111097.5|111047.5|111094.2|111044.2|111097.5|111047.5|111090.4|111040.4|12
1740360990000|2025-02-24 01:36:30|111094.9|111044.9|111092.6|111042.6|111094.9|111044.9|111088.7|111038.7|17
1740361000000|2025-02-24 01:36:40|111091.9|111041.9|111097.2|111047.2|111098.1|111048.1|111084.8|111034.8|29
1740361010000|2025-02-24 01:36:50|111093.9|111043.9|111097.2|111047.2|111097.2|111047.2|111093.9|111043.9|2
1740361020000|2025-02-24 01:37:00|111096.5|111046.5|111094.5|111044.5|111096.5|111046.5|111084.9|111034.9|14
1740361030000|2025-02-24 01:37:10|111095.8|111045.8|111091.8|111041.8|111097.8|111047.8|111082.7|111032.7|19
1740361040000|2025-02-24 01:37:20|111096.3|111046.3|111092|111042|111097.8|111047.8|111088.7|111038.7|21
1740361050000|2025-02-24 01:37:30|111090.5|111040.5|111094.4|111044.4|111102.2|111052.2|111090.2|111040.2|22
1740361060000|2025-02-24 01:37:40|111098.4|111048.4|111095.8|111045.8|111103.3|111053.3|111090.6|111040.6|10
1740361070000|2025-02-24 01:37:50|111100|111050|111097|111047|111102|111052|111093.5|111043.5|13
1740361080000|2025-02-24 01:38:00|111099.5|111049.5|111112.5|111062.5|111117.3|111067.3|111094.9|111044.9|47
1740361090000|2025-02-24 01:38:10|111116.3|111066.3|111120.9|111070.9|111124.8|111074.8|111110.7|111060.7|25
1740361100000|2025-02-24 01:38:20|111118.9|111068.9|111126.7|111076.7|111130.9|111080.9|111115.6|111065.6|49
1740361110000|2025-02-24 01:38:30|111125.2|111075.2|111120.1|111070.1|111135.1|111085.1|111108.9|111058.9|29
1740361120000|2025-02-24 01:38:40|111115.7|111065.7|111111.1|111061.1|111119.1|111069.1|111106|111056|23
1740361130000|2025-02-24 01:38:50|111114.6|111064.6|111096.6|111046.6|111117|111067|111092.4|111042.4|28
1740361140000|2025-02-24 01:39:00|111094.6|111044.6|111096.2|111046.2|111100.3|111050.3|111091.5|111041.5|11
1740361150000|2025-02-24 01:39:10|111095|111045|111096.2|111046.2|111096.2|111046.2|111094.5|111044.5|6
1740361160000|2025-02-24 01:39:20|111097.5|111047.5|111097.1|111047.1|111100.2|111050.2|111089.7|111039.7|21
1740361170000|2025-02-24 01:39:30|111099.6|111049.6|111098.6|111048.6|111101.1|111051.1|111097.1|111047.1|10
1740361180000|2025-02-24 01:39:40|111097.9|111047.9|111108.9|111058.9|111108.9|111058.9|111097.9|111047.9|40
1740361190000|2025-02-24 01:39:50|111106.4|111056.4|111110.2|111060.2|111121.3|111071.3|111098.9|111048.9|13
1740361200000|2025-02-24 01:40:00|111111|111061|111111.2|111061.2|111113.4|111063.4|111111|111061|3
1740361210000|2025-02-24 01:40:10|111108.7|111058.7|111096.2|111046.2|111109.1|111059.1|111096.2|111046.2|7
1740361220000|2025-02-24 01:40:20|111091.7|111041.7|111096.7|111046.7|111096.7|111046.7|111091.7|111041.7|11
1740361230000|2025-02-24 01:40:30|111094.7|111044.7|111094|111044|111097.9|111047.9|111094|111044|9
1740361240000|2025-02-24 01:40:40|111094.7|111044.7|111101.7|111051.7|111105.4|111055.4|111094.7|111044.7|15
1740361250000|2025-02-24 01:40:50|111104.2|111054.2|111094.6|111044.6|111104.2|111054.2|111093.6|111043.6|18
1740361260000|2025-02-24 01:41:00|111092.8|111042.8|111092|111042|111093.8|111043.8|111085.4|111035.4|30
1740361270000|2025-02-24 01:41:10|111093.2|111043.2|111091.1|111041.1|111094.8|111044.8|111086.1|111036.1|27
1740361280000|2025-02-24 01:41:20|111091.9|111041.9|111087|111037|111094.4|111044.4|111086.3|111036.3|14
1740361290000|2025-02-24 01:41:30|111088.3|111038.3|111089.7|111039.7|111093.1|111043.1|111086.6|111036.6|9
1740361300000|2025-02-24 01:41:40|111092.1|111042.1|111095|111045|111097.6|111047.6|111089.7|111039.7|18
1740361310000|2025-02-24 01:41:50|111093.8|111043.8|111097.7|111047.7|111099.8|111049.8|111090.8|111040.8|16
1740361320000|2025-02-24 01:42:00|111097.2|111047.2|111097.9|111047.9|111099.2|111049.2|111093.1|111043.1|20
1740361330000|2025-02-24 01:42:10|111094.2|111044.2|111096.1|111046.1|111097.9|111047.9|111094.2|111044.2|10
1740361340000|2025-02-24 01:42:20|111095.6|111045.6|111088.5|111038.5|111098.4|111048.4|111086.5|111036.5|19
1740361350000|2025-02-24 01:42:30|111091|111041|111096.1|111046.1|111099.8|111049.8|111087.5|111037.5|43
1740361360000|2025-02-24 01:42:40|111098.6|111048.6|111096.6|111046.6|111100.6|111050.6|111095.6|111045.6|40
1740361370000|2025-02-24 01:42:50|111098.1|111048.1|111098|111048|111101.6|111051.6|111096.6|111046.6|14
1740361380000|2025-02-24 01:43:00|111094.9|111044.9|111094.4|111044.4|111100.9|111050.9|111094.4|111044.4|13
1740361390000|2025-02-24 01:43:10|111095|111045|111093.3|111043.3|111097.8|111047.8|111090.3|111040.3|19
1740361400000|2025-02-24 01:43:20|111094.9|111044.9|111090.7|111040.7|111096.3|111046.3|111089.6|111039.6|34
1740361410000|2025-02-24 01:43:30|111093.3|111043.3|111088.9|111038.9|111094.4|111044.4|111085.3|111035.3|58
1740361420000|2025-02-24 01:43:40|111085.7|111035.7|111054.9|111004.9|111092.7|111042.7|111045.5|110995.5|55
1740361430000|2025-02-24 01:43:50|111055.4|111005.4|111039.3|110989.3|111060.3|111010.3|111032.5|110982.5|34
1740361440000|2025-02-24 01:44:00|111038.5|110988.5|111046.6|110996.6|111053|111003|111037.6|110987.6|51
1740361450000|2025-02-24 01:44:10|111047.1|110997.1|111040.7|110990.7|111050.2|111000.2|111034.4|110984.4|43
1740361460000|2025-02-24 01:44:20|111037.8|110987.8|111027.7|110977.7|111068.9|111002|111026.2|110941.4|41
1740361470000|2025-02-24 01:44:30|111027.2|110977.2|111026.6|110976.6|111031|110981|111022.1|110972.1|18
1740361480000|2025-02-24 01:44:40|111024.1|110974.1|111023.2|110973.2|111028|110978|111016.8|110966.8|40
1740361490000|2025-02-24 01:44:50|111024.4|110974.4|111013.4|110963.4|111028|110978|111004.2|110954.2|46
1740361500000|2025-02-24 01:45:00|111011.6|110961.6|111002.6|110952.6|111013|110963|110999.2|110949.2|28
1740361510000|2025-02-24 01:45:10|111000|110950|110999.6|110949.6|111008.7|110958.7|110998.7|110948.7|28
1740361520000|2025-02-24 01:45:20|111000.8|110950.8|111021.1|110971.1|111021.1|110971.1|110997.6|110947.6|35
1740361530000|2025-02-24 01:45:30|111018.8|110968.8|111007.2|110957.2|111018.8|110968.8|111006|110956|20
1740361540000|2025-02-24 01:45:40|111010|110960|111022.9|110972.9|111025.6|110975.6|111010|110960|14
1740361550000|2025-02-24 01:45:50|111022.1|110972.1|111005.2|110955.2|111028.2|110978.2|111005|110955|29
1740361560000|2025-02-24 01:46:00|111006|110956|110996|110946|111006|110956|110993|110943|20
1740361570000|2025-02-24 01:46:10|110995.4|110945.4|110982.4|110932.4|110999.3|110949.3|110975.7|110925.7|51
1740361580000|2025-02-24 01:46:20|110979.5|110929.5|110981.5|110931.5|110990.7|110940.7|110977.2|110927.2|26
1740361590000|2025-02-24 01:46:30|110978.6|110928.6|110976.6|110926.6|110979.2|110929.2|110973.4|110923.4|19
1740361600000|2025-02-24 01:46:40|110974.8|110924.8|110977.6|110927.6|110987.3|110937.3|110972|110922|34
1740361610000|2025-02-24 01:46:50|110980.9|110930.9|110981.7|110931.7|110986|110936|110977.3|110927.3|19
1740361620000|2025-02-24 01:47:00|110984.4|110934.4|110975.6|110925.6|110984.4|110934.4|110974|110924|26
1740361630000|2025-02-24 01:47:10|110978.2|110928.2|110975.7|110925.7|110979.5|110929.5|110971.1|110921.1|16
1740361640000|2025-02-24 01:47:20|110973.3|110923.3|110972.5|110922.5|110977.5|110927.5|110970.7|110920.7|16
1740361650000|2025-02-24 01:47:30|110975.1|110925.1|110972.4|110922.4|110976.2|110926.2|110970|110920|8
1740361660000|2025-02-24 01:47:40|110970.9|110920.9|110972.4|110922.4|110972.4|110922.4|110970.9|110920.9|2
1740361670000|2025-02-24 01:47:50|110975.6|110925.6|110972.5|110922.5|110978.3|110928.3|110972.5|110922.5|25
1740361680000|2025-02-24 01:48:00|110975.7|110925.7|110976.6|110926.6|110977.9|110927.9|110971.7|110921.7|16
1740361690000|2025-02-24 01:48:10|110973.9|110923.9|110978.4|110928.4|110978.8|110928.8|110972.1|110922.1|10
1740361700000|2025-02-24 01:48:20|110977.4|110927.4|110976.1|110926.1|110981.9|110931.9|110974.9|110924.9|10
1740361710000|2025-02-24 01:48:30|110973.8|110923.8|110971.4|110921.4|110974.1|110924.1|110970.6|110920.6|6
1740361720000|2025-02-24 01:48:40|110974.1|110924.1|110968.1|110918.1|110975.5|110925.5|110968.1|110918.1|8
1740361730000|2025-02-24 01:48:50|110972.6|110922.6|110965.9|110915.9|110972.6|110922.6|110963.4|110913.4|22
1740361740000|2025-02-24 01:49:00|110963.4|110913.4|110977.1|110927.1|110982.2|110932.2|110963.4|110913.4|30
1740361750000|2025-02-24 01:49:10|110980.8|110930.8|110982|110932|110992.5|110942.5|110978.8|110928.8|20
1740361760000|2025-02-24 01:49:20|110986.7|110936.7|110991.7|110941.7|110995.6|110945.6|110986.4|110936.4|14
1740361770000|2025-02-24 01:49:30|110988.7|110938.7|111002.6|110952.6|111008.1|110958.1|110988.7|110938.7|30
1740361780000|2025-02-24 01:49:40|111005.7|110955.7|111008.4|110958.4|111008.6|110958.6|111003.5|110953.5|14
1740361790000|2025-02-24 01:49:50|111007.5|110957.5|111003.9|110953.9|111010.7|110960.7|111001.5|110951.5|24
1740361800000|2025-02-24 01:50:00|111001.5|110951.5|111003|110953|111008.7|110958.7|110996.4|110946.4|33
1740361810000|2025-02-24 01:50:10|111005.5|110955.5|111005.5|110955.5|111011.5|110961.5|111004.3|110954.3|11
1740361820000|2025-02-24 01:50:20|111003.5|110953.5|111010.2|110960.2|111010.2|110960.2|110997.7|110947.7|27
1740361830000|2025-02-24 01:50:30|111007.1|110957.1|111005.6|110955.6|111015.9|110965.9|111004.4|110954.4|24
1740361840000|2025-02-24 01:50:40|111007.1|110957.1|111013.6|110963.6|111024.4|110974.4|111005.1|110955.1|36
1740361850000|2025-02-24 01:50:50|111011.8|110961.8|111011.6|110961.6|111014.3|110964.3|111003.2|110953.2|29
1740361860000|2025-02-24 01:51:00|111010.3|110960.3|111017.5|110967.5|111022|110972|111010.3|110960.3|19
1740361870000|2025-02-24 01:51:10|111013.2|110963.2|111015.8|110965.8|111023.5|110973.5|111013.2|110963.2|24
1740361880000|2025-02-24 01:51:20|111015.2|110965.2|111010.1|110960.1|111023.6|110973.6|111010.1|110960.1|24
1740361890000|2025-02-24 01:51:30|111008.4|110958.4|111009.9|110959.9|111016.7|110966.7|111007.7|110957.7|18
1740361900000|2025-02-24 01:51:40|111007.3|110957.3|111003.1|110953.1|111009.1|110959.1|111002.8|110952.8|9
1740361910000|2025-02-24 01:51:50|111001.6|110951.6|111004.8|110954.8|111006.5|110956.5|111001.6|110951.6|13
1740361920000|2025-02-24 01:52:00|111002.4|110952.4|110998.1|110948.1|111010.4|110960.4|110995.8|110945.8|20
1740361930000|2025-02-24 01:52:10|110996.1|110946.1|110991.2|110941.2|111007.8|110957.8|110985.6|110935.6|33
1740361940000|2025-02-24 01:52:20|110991.6|110941.6|110981.9|110931.9|110991.6|110941.6|110980|110930|26
1740361950000|2025-02-24 01:52:30|110983.7|110933.7|110986.3|110936.3|110993.9|110943.9|110982.4|110932.4|7
1740361960000|2025-02-24 01:52:40|110987.6|110937.6|110991|110941|110995.2|110945.2|110987.6|110937.6|3
1740361970000|2025-02-24 01:52:50|110992.9|110942.9|111005.8|110955.8|111010.9|110960.9|110992.9|110942.9|55
1740361980000|2025-02-24 01:53:00|111010.2|110960.2|110996.3|110946.3|111010.2|110960.2|110987.9|110937.9|32
1740361990000|2025-02-24 01:53:10|110988.3|110938.3|111008.1|110958.1|111009.6|110959.6|110987.9|110937.9|38
1740362000000|2025-02-24 01:53:20|111006.4|110956.4|111002.7|110952.7|111011|110961|110999|110949|21
1740362010000|2025-02-24 01:53:30|111001.5|110951.5|111002.1|110952.1|111007|110957|110996.1|110946.1|16
1740362020000|2025-02-24 01:53:40|111001.1|110951.1|110995.9|110945.9|111004.1|110954.1|110993.2|110943.2|24
1740362030000|2025-02-24 01:53:50|110994.7|110944.7|110986.7|110936.7|110994.7|110944.7|110984.7|110934.7|32
1740362040000|2025-02-24 01:54:00|110984.4|110934.4|110982.2|110932.2|110987.8|110937.8|110979.3|110929.3|15
1740362050000|2025-02-24 01:54:10|110981|110931|110987.3|110937.3|110990.1|110940.1|110981|110931|18
1740362060000|2025-02-24 01:54:20|110989.5|110939.5|110987.3|110937.3|110994.7|110944.7|110986|110936|29
1740362070000|2025-02-24 01:54:30|110990.4|110940.4|110980.1|110930.1|110990.4|110940.4|110977.5|110927.5|10
1740362080000|2025-02-24 01:54:40|110979.1|110929.1|110982.7|110932.7|110982.7|110932.7|110975.3|110925.3|16
1740362090000|2025-02-24 01:54:50|110985.7|110935.7|110985.6|110935.6|110994.1|110944.1|110982|110932|30
1740362100000|2025-02-24 01:55:00|110986.9|110936.9|110992.8|110942.8|110996|110946|110984.9|110934.9|60
1740362110000|2025-02-24 01:55:10|110992.1|110942.1|110987.4|110937.4|110994.3|110944.3|110983.9|110933.9|42
1740362120000|2025-02-24 01:55:20|110989.8|110939.8|110990.2|110940.2|110997.7|110947.7|110989|110939|33
1740362130000|2025-02-24 01:55:30|110993.5|110943.5|110985.9|110935.9|110993.5|110943.5|110977.8|110927.8|55
1740362140000|2025-02-24 01:55:40|110984.2|110934.2|110979.5|110929.5|110988.7|110938.7|110979|110929|59
1740362150000|2025-02-24 01:55:50|110980|110930|110978.2|110928.2|110986.7|110936.7|110978.2|110928.2|41
1740362160000|2025-02-24 01:56:00|110979.7|110929.7|110983.5|110933.5|110987.8|110937.8|110978|110928|45
1740362170000|2025-02-24 01:56:10|110982.5|110932.5|110988.7|110938.7|110996|110946|110981.2|110931.2|53
1740362180000|2025-02-24 01:56:20|110989.2|110939.2|110986|110936|110989.6|110939.6|110981.1|110931.1|46
1740362190000|2025-02-24 01:56:30|110986.8|110936.8|110982.6|110932.6|110988.3|110938.3|110980|110930|65
1740362200000|2025-02-24 01:56:40|110981.1|110931.1|110986.1|110936.1|110989.4|110939.4|110980.3|110930.3|53
1740362210000|2025-02-24 01:56:50|110983.7|110933.7|110990.4|110940.4|110994.4|110944.4|110982.2|110932.2|50
1740362220000|2025-02-24 01:57:00|110991.6|110941.6|110993.9|110943.9|110998.2|110948.2|110989.4|110939.4|46
1740362230000|2025-02-24 01:57:10|110993.2|110943.2|110994.3|110944.3|110999.2|110949.2|110988.6|110938.6|46
1740362240000|2025-02-24 01:57:20|110991.7|110941.7|110986.6|110936.6|110993.6|110943.6|110986.6|110936.6|46
1740362250000|2025-02-24 01:57:30|110985.3|110935.3|110975.7|110925.7|110985.3|110935.3|110972.1|110922.1|34
1740362260000|2025-02-24 01:57:40|110974.2|110924.2|110975.4|110925.4|110979.9|110929.9|110973.9|110923.9|11
1740362270000|2025-02-24 01:57:50|110977.1|110927.1|110976.7|110926.7|110981.2|110931.2|110976.7|110926.7|9
1740362280000|2025-02-24 01:58:00|110973.3|110923.3|110974.9|110924.9|110980.4|110930.4|110970.3|110920.3|23
1740362290000|2025-02-24 01:58:10|110976.5|110926.5|110976.8|110926.8|110984.6|110934.6|110967.6|110917.6|35
1740362300000|2025-02-24 01:58:20|110974|110924|110993.6|110943.6|110999.7|110949.7|110974|110924|37
1740362310000|2025-02-24 01:58:30|110990.8|110940.8|110996.9|110946.9|111000.7|110950.7|110989.6|110939.6|48
1740362320000|2025-02-24 01:58:40|110994|110944|110988.1|110938.1|110997.4|110947.4|110982.3|110932.3|63
1740362330000|2025-02-24 01:58:50|110991.8|110941.8|110979.3|110929.3|111000.2|110950.2|110979.2|110929.2|64
1740362340000|2025-02-24 01:59:00|110981.7|110931.7|110974.1|110924.1|110983.8|110933.8|110973.6|110923.6|38
1740362350000|2025-02-24 01:59:10|110971.5|110921.5|110990|110940|110997.6|110947.6|110971.5|110921.5|43
1740362360000|2025-02-24 01:59:20|110994.7|110944.7|110995.2|110945.2|110995.9|110945.9|110987.7|110937.7|48
1740362370000|2025-02-24 01:59:30|110992.1|110942.1|110995.2|110945.2|110998.7|110948.7|110988.6|110938.6|69
1740362380000|2025-02-24 01:59:40|110995.1|110945.1|110992.3|110942.3|111000|110950|110986.8|110936.8|54
1740362390000|2025-02-24 01:59:50|110994|110944|110997.3|110947.3|111003.1|110953.1|110991|110941|48
1740362400000|2025-02-24 02:00:00|110999.2|110949.2|111005.1|110955.1|111012.2|110962.2|110990.2|110940.2|53
1740362410000|2025-02-24 02:00:10|111002.6|110952.6|110987.2|110937.2|111005.6|110955.6|110982.7|110932.7|31
1740362420000|2025-02-24 02:00:20|110992|110942|110990.1|110940.1|110993.7|110943.7|110988|110938|22
1740362430000|2025-02-24 02:00:30|110993.1|110943.1|110998.7|110948.7|111004.4|110954.4|110986.9|110936.9|38
1740362440000|2025-02-24 02:00:40|110999.5|110949.5|110995.4|110945.4|111006.3|110956.3|110986.2|110936.2|44
1740362450000|2025-02-24 02:00:50|110996|110946|110998.6|110948.6|111005.3|110955.3|110991.7|110941.7|57
1740362460000|2025-02-24 02:01:00|110999.3|110949.3|110991.9|110941.9|111002.2|110952.2|110984.3|110934.3|39
1740362470000|2025-02-24 02:01:10|110989|110939|110988.5|110938.5|110995.3|110945.3|110984.6|110934.6|23
1740362480000|2025-02-24 02:01:20|110987.8|110937.8|110991.3|110941.3|110998.1|110948.1|110985.4|110935.4|35
1740362490000|2025-02-24 02:01:30|110992.3|110942.3|110978.7|110928.7|110992.3|110942.3|110971.1|110921.1|47
1740362500000|2025-02-24 02:01:40|110974.2|110924.2|110983.5|110933.5|110989.4|110939.4|110974.2|110924.2|39
1740362510000|2025-02-24 02:01:50|110986.4|110936.4|110974.4|110924.4|110986.4|110936.4|110972.1|110922.1|45
1740362520000|2025-02-24 02:02:00|110973.9|110923.9|110985.6|110935.6|110992.5|110942.5|110973.9|110923.9|34
1740362530000|2025-02-24 02:02:10|110991.3|110941.3|110995.6|110945.6|110996.9|110946.9|110985.3|110935.3|46
1740362540000|2025-02-24 02:02:20|110997|110947|111002.4|110952.4|111005.4|110955.4|110986.2|110936.2|63
1740362550000|2025-02-24 02:02:30|111003|110953|110995.9|110945.9|111006.1|110956.1|110994.3|110944.3|46
1740362560000|2025-02-24 02:02:40|110999.1|110949.1|111000|110950|111004.5|110954.5|110994.8|110944.8|38
1740362570000|2025-02-24 02:02:50|110995|110945|110987.2|110937.2|111002.1|110952.1|110985|110935|50
1740362580000|2025-02-24 02:03:00|110992.7|110942.7|110984.4|110934.4|110995.4|110945.4|110975.5|110925.5|27
1740362590000|2025-02-24 02:03:10|110982.6|110932.6|110984.1|110934.1|110984.1|110934.1|110980.6|110930.6|12
1740362600000|2025-02-24 02:03:20|110978.4|110928.4|110987.8|110937.8|110995.2|110945.2|110978.4|110928.4|21
1740362610000|2025-02-24 02:03:30|110987.6|110937.6|110989.4|110939.4|110991.4|110941.4|110984.8|110934.8|17
1740362620000|2025-02-24 02:03:40|110987.1|110937.1|110989.7|110939.7|110997.4|110947.4|110987.1|110937.1|10
1740362630000|2025-02-24 02:03:50|110992.2|110942.2|110987.2|110937.2|110992.2|110942.2|110985.2|110935.2|35
1740362640000|2025-02-24 02:04:00|110988.2|110938.2|110997|110947|111000.7|110950.7|110982.7|110932.7|45
1740362650000|2025-02-24 02:04:10|110999|110949|110997.2|110947.2|111000.2|110950.2|110991.1|110941.1|34
1740362660000|2025-02-24 02:04:20|110995.9|110945.9|110986.9|110936.9|110997.5|110947.5|110984.3|110934.3|34
1740362670000|2025-02-24 02:04:30|110989.9|110939.9|110982.7|110932.7|110989.9|110939.9|110981.1|110931.1|14
1740362680000|2025-02-24 02:04:40|110982.4|110932.4|110986.6|110936.6|110988.1|110938.1|110981.1|110931.1|23
1740362690000|2025-02-24 02:04:50|110984.1|110934.1|110980.6|110930.6|110986.8|110936.8|110977.7|110927.7|24
1740362700000|2025-02-24 02:05:00|110977.9|110927.9|110969.9|110919.9|110978.9|110928.9|110963.8|110913.8|42
1740362710000|2025-02-24 02:05:10|110970.6|110920.6|110968.9|110918.9|110972.6|110922.6|110962.6|110912.6|14
1740362720000|2025-02-24 02:05:20|110967.6|110917.6|110969|110919|110971.2|110921.2|110961.3|110911.3|22
1740362730000|2025-02-24 02:05:30|110972|110922|110965.2|110915.2|110973.1|110923.1|110962.4|110912.4|25
1740362740000|2025-02-24 02:05:40|110969|110919|110969.9|110919.9|110969.9|110919.9|110961.9|110911.9|6
1740362750000|2025-02-24 02:05:50|110966.9|110916.9|110965|110915|110975.4|110925.4|110962.7|110912.7|24
1740362760000|2025-02-24 02:06:00|110963.6|110913.6|110963.5|110913.5|110971.1|110921.1|110959.9|110909.9|49
1740362770000|2025-02-24 02:06:10|110963.3|110913.3|110968.9|110918.9|110976.4|110926.4|110952.7|110902.7|38
1740362780000|2025-02-24 02:06:20|110966.3|110916.3|110966.8|110916.8|110972.3|110922.3|110964.5|110914.5|23
1740362790000|2025-02-24 02:06:30|110969|110919|110957.4|110907.4|110969|110919|110951.9|110901.9|30
1740362800000|2025-02-24 02:06:40|110955.4|110905.4|110951.8|110901.8|110960.6|110910.6|110946.1|110896.1|54
1740362810000|2025-02-24 02:06:50|110949.8|110899.8|110948.5|110898.5|110957.9|110907.9|110948.5|110898.5|54
1740362820000|2025-02-24 02:07:00|110952|110902|110936.4|110886.4|110953.4|110903.4|110935.4|110885.4|32
1740362830000|2025-02-24 02:07:10|110939.6|110889.6|110945|110895|110949|110899|110935.8|110885.8|47
1740362840000|2025-02-24 02:07:20|110945.1|110895.1|110941.2|110891.2|110945.1|110895.1|110928.7|110878.7|52
1740362850000|2025-02-24 02:07:30|110937.4|110887.4|110941.1|110891.1|110941.1|110891.1|110934.4|110884.4|9
1740362860000|2025-02-24 02:07:40|110938.1|110888.1|110946.1|110896.1|110948.3|110898.3|110938.1|110888.1|12
1740362870000|2025-02-24 02:07:50|110942.8|110892.8|110945.7|110895.7|110951.5|110901.5|110936.1|110886.1|33
1740362880000|2025-02-24 02:08:00|110943.4|110893.4|110959.6|110909.6|110961.2|110911.2|110943.4|110893.4|46
1740362890000|2025-02-24 02:08:10|110958.9|110908.9|110971|110921|110974.8|110924.8|110957.4|110907.4|43
1740362900000|2025-02-24 02:08:20|110972.3|110922.3|110979.3|110929.3|110991.6|110941.6|110968.6|110918.6|55
1740362910000|2025-02-24 02:08:30|110981.8|110931.8|110975.5|110925.5|110985.6|110935.6|110974.3|110924.3|49
1740362920000|2025-02-24 02:08:40|110971.1|110921.1|110977.7|110927.7|110982.1|110932.1|110969.1|110919.1|51
1740362930000|2025-02-24 02:08:50|110976.8|110926.8|110969.1|110919.1|110980.6|110930.6|110959.1|110909.1|46
1740362940000|2025-02-24 02:09:00|110966.4|110916.4|110979.1|110929.1|110985.1|110935.1|110961.1|110911.1|47
1740362950000|2025-02-24 02:09:10|110980.6|110930.6|110975.4|110925.4|110984.3|110934.3|110973.4|110923.4|32
1740362960000|2025-02-24 02:09:20|110977.9|110927.9|110984|110934|110984|110934|110970.4|110920.4|42
1740362970000|2025-02-24 02:09:30|110979.3|110929.3|110976.5|110926.5|110983.4|110933.4|110968.6|110918.6|28
1740362980000|2025-02-24 02:09:40|110977.7|110927.7|110975.8|110925.8|110984.1|110934.1|110970.7|110920.7|29
1740362990000|2025-02-24 02:09:50|110972.5|110922.5|110981.8|110931.8|110985.8|110935.8|110971|110921|31
1740363000000|2025-02-24 02:10:00|110982.3|110932.3|110983.8|110933.8|110987.9|110937.9|110971.1|110921.1|47
1740363010000|2025-02-24 02:10:10|110984.9|110934.9|110978.4|110928.4|110986.5|110936.5|110969.9|110919.9|49
1740363020000|2025-02-24 02:10:20|110978.2|110928.2|110976.5|110926.5|110983.3|110933.3|110973.8|110923.8|23
1740363030000|2025-02-24 02:10:30|110973.7|110923.7|110979.8|110929.8|110985.2|110935.2|110971.9|110921.9|51
1740363040000|2025-02-24 02:10:40|110978|110928|110970.9|110920.9|110983.7|110933.7|110969.4|110919.4|50
1740363050000|2025-02-24 02:10:50|110972.1|110922.1|110968.6|110918.6|110976.9|110926.9|110965|110915|34
1740363060000|2025-02-24 02:11:00|110973.2|110923.2|110964.5|110914.5|110975.1|110925.1|110960.6|110910.6|44
1740363070000|2025-02-24 02:11:10|110968.3|110918.3|110959.7|110909.7|110968.3|110918.3|110957.2|110907.2|25
1740363080000|2025-02-24 02:11:20|110962.7|110912.7|110963.7|110913.7|110968|110918|110958.9|110908.9|20
1740363090000|2025-02-24 02:11:30|110965.4|110915.4|110965.9|110915.9|110970|110920|110959.7|110909.7|40
1740363100000|2025-02-24 02:11:40|110963.9|110913.9|110976.5|110926.5|110978.2|110928.2|110961.3|110911.3|41
1740363110000|2025-02-24 02:11:50|110971.8|110921.8|110978|110928|110983.5|110933.5|110969|110919|49
1740363120000|2025-02-24 02:12:00|110976.7|110926.7|110971|110921|110982.2|110932.2|110969|110919|45
1740363130000|2025-02-24 02:12:10|110973.5|110923.5|110977.5|110927.5|110988.9|110938.9|110966.6|110916.6|48
1740363140000|2025-02-24 02:12:20|110984.8|110934.8|110973.3|110923.3|110984.8|110934.8|110970.4|110920.4|45
1740363150000|2025-02-24 02:12:30|110971.6|110921.6|110999.3|110949.3|110999.3|110949.3|110970.4|110920.4|51
1740363160000|2025-02-24 02:12:40|110996.2|110946.2|110999.9|110949.9|110999.9|110949.9|110989.9|110939.9|31
1740363170000|2025-02-24 02:12:50|110997.5|110947.5|111017.7|110967.7|111022.3|110972.3|110991.6|110941.6|48
1740363180000|2025-02-24 02:13:00|111019.5|110969.5|111019.9|110969.9|111022.3|110972.3|111018.5|110968.5|5
1740363190000|2025-02-24 02:13:10|111019|110969|111020.9|110970.9|111022.8|110972.8|111013.5|110963.5|28
1740363200000|2025-02-24 02:13:20|111019.2|110969.2|111001.4|110951.4|111020.9|110970.9|111000.4|110950.4|24
1740363210000|2025-02-24 02:13:30|111002.8|110952.8|111000|110950|111012.2|110962.2|110996.2|110946.2|45
1740363220000|2025-02-24 02:13:40|111001.5|110951.5|110990|110940|111001.5|110951.5|110982.9|110932.9|43
1740363230000|2025-02-24 02:13:50|110988.6|110938.6|110989.3|110939.3|110993|110943|110984.6|110934.6|43
1740363240000|2025-02-24 02:14:00|110994.6|110944.6|110993.2|110943.2|111001.3|110951.3|110983.9|110933.9|51
1740363250000|2025-02-24 02:14:10|110991.7|110941.7|110987.3|110937.3|110995.1|110945.1|110985.3|110935.3|39
1740363260000|2025-02-24 02:14:20|110989.3|110939.3|110996|110946|111000.4|110950.4|110983.5|110933.5|34
1740363270000|2025-02-24 02:14:30|110993.7|110943.7|110995.8|110945.8|111005.6|110955.6|110984.7|110934.7|48
1740363280000|2025-02-24 02:14:40|110997|110947|110995.4|110945.4|111006.1|110956.1|110993.9|110943.9|30
1740363290000|2025-02-24 02:14:50|110994.4|110944.4|110996.2|110946.2|111005.6|110955.6|110994.4|110944.4|27
1740363300000|2025-02-24 02:15:00|110993.2|110943.2|111008.5|110958.5|111008.5|110958.5|110987.7|110937.7|46
1740363310000|2025-02-24 02:15:10|111006|110956|111010|110960|111010|110960|110997|110947|13
1740363320000|2025-02-24 02:15:20|111006.1|110956.1|110996.9|110946.9|111009.3|110959.3|110989.1|110939.1|49
1740363330000|2025-02-24 02:15:30|110999.2|110949.2|110983.9|110933.9|111003.5|110953.5|110976.6|110926.6|40
1740363340000|2025-02-24 02:15:40|110986.1|110936.1|110992.3|110942.3|110997.8|110947.8|110968.1|110918.1|61
1740363350000|2025-02-24 02:15:50|110987.5|110937.5|110992.5|110942.5|110996.6|110946.6|110981.9|110931.9|48
1740363360000|2025-02-24 02:16:00|110992.2|110942.2|110984.4|110934.4|110993.6|110943.6|110978.7|110928.7|43
1740363370000|2025-02-24 02:16:10|110986.6|110936.6|110986.3|110936.3|110989.8|110939.8|110980.8|110930.8|46
1740363380000|2025-02-24 02:16:20|110987|110937|110980.8|110930.8|110987|110937|110972.5|110922.5|50
1740363390000|2025-02-24 02:16:30|110983.7|110933.7|110969.3|110919.3|110983.7|110933.7|110969.3|110919.3|41
1740363400000|2025-02-24 02:16:40|110972.4|110922.4|110973.5|110923.5|110982.2|110932.2|110971.7|110921.7|26
1740363410000|2025-02-24 02:16:50|110979.6|110929.6|110992.2|110942.2|110996.2|110946.2|110976.3|110926.3|42
1740363420000|2025-02-24 02:17:00|110989.2|110939.2|110987.2|110937.2|110992.4|110942.4|110982.1|110932.1|45
1740363430000|2025-02-24 02:17:10|110990.9|110940.9|110975|110925|110990.9|110940.9|110974.1|110924.1|48
1740363440000|2025-02-24 02:17:20|110989.1|110939.1|110976.6|110926.6|110989.1|110939.1|110976.1|110926.1|20
1740363450000|2025-02-24 02:17:30|110981.1|110931.1|110980.2|110930.2|110988.2|110938.2|110973.5|110923.5|51
1740363460000|2025-02-24 02:17:40|110982.5|110932.5|110998.9|110948.9|111002.8|110952.8|110979|110929|61
1740363470000|2025-02-24 02:17:50|110997.9|110947.9|111002.6|110952.6|111005.8|110955.8|110997|110947|55
1740363480000|2025-02-24 02:18:00|111005.1|110955.1|110998.6|110948.6|111005.1|110955.1|110995.2|110945.2|43
1740363490000|2025-02-24 02:18:10|110999.8|110949.8|111013|110963|111019.9|110969.9|110997.8|110947.8|53
1740363500000|2025-02-24 02:18:20|111015.8|110965.8|111016.6|110966.6|111016.6|110966.6|111008.1|110958.1|29
1740363510000|2025-02-24 02:18:30|111019.2|110969.2|111013.7|110963.7|111019.2|110969.2|111007.9|110957.9|35
1740363520000|2025-02-24 02:18:40|111011.9|110961.9|111017.9|110967.9|111023.4|110973.4|111011.9|110961.9|26
1740363530000|2025-02-24 02:18:50|111016.7|110966.7|111016.5|110966.5|111017.9|110967.9|111010.3|110960.3|23
1740363540000|2025-02-24 02:19:00|111012.3|110962.3|111010.2|110960.2|111017.4|110967.4|111003.6|110953.6|27
1740363550000|2025-02-24 02:19:10|111011.7|110961.7|111016.3|110966.3|111022|110972|111011.7|110961.7|16
1740363560000|2025-02-24 02:19:20|111020.5|110970.5|111022.2|110972.2|111024.4|110974.4|111016.3|110966.3|32
1740363570000|2025-02-24 02:19:30|111016.5|110966.5|111021.8|110971.8|111022|110972|111012.7|110962.7|26
1740363580000|2025-02-24 02:19:40|111021|110971|111027.4|110977.4|111029.5|110979.5|111020|110970|21
1740363590000|2025-02-24 02:19:50|111027.2|110977.2|111039.1|110989.1|111039.1|110989.1|111024.3|110974.3|38
1740363600000|2025-02-24 02:20:00|111037.4|110987.4|111051.8|111001.8|111060.5|111010.5|111037.4|110987.4|60
1740363610000|2025-02-24 02:20:10|111053.3|111003.3|111063.9|111013.9|111066.2|111016.2|111048.7|110998.7|55
1740363620000|2025-02-24 02:20:20|111049|110999|111035.9|110985.9|111060.1|111010.1|111035.9|110985.9|62
1740363630000|2025-02-24 02:20:30|111041.6|110991.6|111036.5|110986.5|111045.5|110995.5|111034.1|110984.1|46
1740363640000|2025-02-24 02:20:40|111042.7|110992.7|111021.6|110971.6|111044.3|110994.3|111007.2|110957.2|52
1740363650000|2025-02-24 02:20:50|111020.8|110970.8|111020.3|110970.3|111038|110988|111018.4|110968.4|53
1740363660000|2025-02-24 02:21:00|111021.9|110971.9|111031.3|110981.3|111033.1|110983.1|111018.5|110968.5|35
1740363670000|2025-02-24 02:21:10|111027.5|110977.5|111025.3|110975.3|111036|110986|111020.9|110970.9|54
1740363680000|2025-02-24 02:21:20|111021.1|110971.1|111023.3|110973.3|111028.1|110978.1|111015.7|110965.7|57
1740363690000|2025-02-24 02:21:30|111021.8|110971.8|111013.6|110963.6|111023.6|110973.6|111009.6|110959.6|28
1740363700000|2025-02-24 02:21:40|111014.7|110964.7|111016.4|110966.4|111021.3|110971.3|111011.3|110961.3|17
1740363710000|2025-02-24 02:21:50|111018|110968|111023.2|110973.2|111026.1|110976.1|111015.6|110965.6|23
1740363720000|2025-02-24 02:22:00|111026.8|110976.8|111026.4|110976.4|111031.2|110981.2|111008.2|110958.2|45
1740363730000|2025-02-24 02:22:10|111017.7|110967.7|111038|110988|111041|110991|111017.7|110967.7|33
1740363740000|2025-02-24 02:22:20|111041|110991|111030.3|110980.3|111041|110991|111027.3|110977.3|29
1740363750000|2025-02-24 02:22:30|111029.1|110979.1|111019.3|110969.3|111033.3|110983.3|111016.9|110966.9|32
1740363760000|2025-02-24 02:22:40|111021.2|110971.2|111023|110973|111027.4|110977.4|111017.7|110967.7|24
1740363770000|2025-02-24 02:22:50|111027|110977|111037.8|110987.8|111040|110990|111021.5|110971.5|32
1740363780000|2025-02-24 02:23:00|111031.9|110981.9|111044.6|110994.6|111045.6|110995.6|111028.6|110978.6|18
1740363790000|2025-02-24 02:23:10|111041.3|110991.3|111040.1|110990.1|111045|110995|111032.2|110982.2|21
1740363800000|2025-02-24 02:23:20|111040.8|110990.8|111045.7|110995.7|111046.8|110996.8|111036.7|110986.7|13
1740363810000|2025-02-24 02:23:30|111043.5|110993.5|111037.7|110987.7|111045|110995|111030.2|110980.2|13
1740363820000|2025-02-24 02:23:40|111039|110989|111050.1|111000.1|111053|111003|111034.5|110984.5|27
1740363830000|2025-02-24 02:23:50|111049.4|110999.4|111058.7|111008.7|111059.8|111009.8|111049.4|110999.4|26
1740363840000|2025-02-24 02:24:00|111061.5|111011.5|111062.1|111012.1|111064.9|111014.9|111057.4|111007.4|21
1740363850000|2025-02-24 02:24:10|111059.4|111009.4|111053.1|111003.1|111059.4|111009.4|111048.7|110998.7|15
1740363860000|2025-02-24 02:24:20|111049.2|110999.2|111050.1|111000.1|111054.4|111004.4|111045.1|110995.1|17
1740363870000|2025-02-24 02:24:30|111052.7|111002.7|111054.6|111004.6|111056.7|111006.7|111044.3|110994.3|21
1740363880000|2025-02-24 02:24:40|111056.1|111006.1|111052.9|111002.9|111056.1|111006.1|111051.6|111001.6|11
1740363890000|2025-02-24 02:24:50|111055.8|111005.8|111057.2|111007.2|111059.3|111009.3|111046.4|110996.4|14
1740363900000|2025-02-24 02:25:00|111054.2|111004.2|111055|111005|111059|111009|111052.4|111002.4|9
1740363910000|2025-02-24 02:25:10|111054|111004|111058.5|111008.5|111060.2|111010.2|111054|111004|19
1740363920000|2025-02-24 02:25:20|111060.3|111010.3|111060.5|111010.5|111065.1|111015.1|111056.9|111006.9|18
1740363930000|2025-02-24 02:25:30|111062.2|111012.2|111060.2|111010.2|111065.7|111015.7|111058.9|111008.9|22
1740363940000|2025-02-24 02:25:40|111063.3|111013.3|111060|111010|111067.5|111017.5|111056.8|111006.8|41
1740363950000|2025-02-24 02:25:50|111062.4|111012.4|111058.7|111008.7|111064|111014|111053.9|111003.9|21
1740363960000|2025-02-24 02:26:00|111061.2|111011.2|111056.7|111006.7|111061.2|111011.2|111053.7|111003.7|10
1740363970000|2025-02-24 02:26:10|111052.6|111002.6|111046.4|110996.4|111057.3|111007.3|111033.4|110983.4|49
1740363980000|2025-02-24 02:26:20|111045|110995|111035|110985|111055.3|111005.3|111034.2|110984.2|49
1740363990000|2025-02-24 02:26:30|111035.7|110985.7|111032.8|110982.8|111043.9|110993.9|111032.7|110982.7|45
1740364000000|2025-02-24 02:26:40|111038.4|110988.4|111029.4|110979.4|111041.9|110991.9|111025.6|110975.6|45
1740364010000|2025-02-24 02:26:50|111027.8|110977.8|111015.4|110965.4|111027.8|110977.8|111009.6|110959.6|51
1740364020000|2025-02-24 02:27:00|111007.4|110957.4|111011.3|110961.3|111019|110969|111007.4|110957.4|53
1740364030000|2025-02-24 02:27:10|111013.6|110963.6|111005.9|110955.9|111019.2|110969.2|111005.9|110955.9|61
1740364040000|2025-02-24 02:27:20|111008.1|110958.1|111008.4|110958.4|111011.3|110961.3|111001.9|110951.9|53
1740364050000|2025-02-24 02:27:30|111008.2|110958.2|111008.9|110958.9|111016.1|110966.1|110999.3|110949.3|60
1740364060000|2025-02-24 02:27:40|111009.9|110959.9|111007.2|110957.2|111015.5|110965.5|111000.5|110950.5|59
1740364070000|2025-02-24 02:27:50|111009.9|110959.9|111012.9|110962.9|111020.3|110970.3|111003.1|110953.1|50
1740364080000|2025-02-24 02:28:00|111014.1|110964.1|111009|110959|111022.7|110972.7|111005.3|110955.3|49
1740364090000|2025-02-24 02:28:10|111007.6|110957.6|111006|110956|111013.1|110963.1|111002.5|110952.5|53
1740364100000|2025-02-24 02:28:20|111004.8|110954.8|111011.6|110961.6|111013.3|110963.3|111003.3|110953.3|59
1740364110000|2025-02-24 02:28:30|111010.1|110960.1|111017.5|110967.5|111020.4|110970.4|111004.4|110954.4|57
1740364120000|2025-02-24 02:28:40|111015.9|110965.9|111011.2|110961.2|111018.1|110968.1|110998.5|110948.5|62
1740364130000|2025-02-24 02:28:50|111007.7|110957.7|111010.2|110960.2|111017.6|110967.6|111006.9|110956.9|61
1740364140000|2025-02-24 02:29:00|111009.7|110959.7|111005.5|110955.5|111012.6|110962.6|110994.2|110944.2|54
1740364150000|2025-02-24 02:29:10|111002.5|110952.5|111005.8|110955.8|111007.8|110957.8|110999.1|110949.1|27
1740364160000|2025-02-24 02:29:20|111004.3|110954.3|110999.8|110949.8|111009.7|110959.7|110999.8|110949.8|47
1740364170000|2025-02-24 02:29:30|111004.6|110954.6|110996.2|110946.2|111006.2|110956.2|110994.1|110944.1|66
1740364180000|2025-02-24 02:29:40|111000.8|110950.8|110998.1|110948.1|111000.8|110950.8|110991|110941|57
1740364190000|2025-02-24 02:29:50|110996.4|110946.4|110997.9|110947.9|111001.5|110951.5|110991.4|110941.4|42
1740364200000|2025-02-24 02:30:00|110994.4|110944.4|110975|110925|110999.6|110949.6|110974|110924|58
1740364210000|2025-02-24 02:30:10|110976.6|110926.6|110978.1|110928.1|110982.9|110932.9|110972.6|110922.6|56
1740364220000|2025-02-24 02:30:20|110975.5|110925.5|110977|110927|110982.3|110932.3|110968|110918|53
1740364230000|2025-02-24 02:30:30|110975|110925|110970.5|110920.5|110982.7|110932.7|110967.4|110917.4|51
1740364240000|2025-02-24 02:30:40|110973.4|110923.4|110977.7|110927.7|110978.6|110928.6|110968.1|110918.1|49
1740364250000|2025-02-24 02:30:50|110978.6|110928.6|110979.6|110929.6|110984.7|110934.7|110965.8|110915.8|49
1740364260000|2025-02-24 02:31:00|110979.7|110929.7|110975|110925|110982.3|110932.3|110972.7|110922.7|33
1740364270000|2025-02-24 02:31:10|110972.7|110922.7|110978.7|110928.7|110989.7|110939.7|110971.5|110921.5|40
1740364280000|2025-02-24 02:31:20|110980.4|110930.4|110978.2|110928.2|110988.9|110938.9|110972.8|110922.8|43
1740364290000|2025-02-24 02:31:30|110976.6|110926.6|110979.4|110929.4|110981.7|110931.7|110972.8|110922.8|50
1740364300000|2025-02-24 02:31:40|110979.2|110929.2|110979.8|110929.8|110982.6|110932.6|110976.9|110926.9|23
1740364310000|2025-02-24 02:31:50|110983|110933|110981.7|110931.7|110983.2|110933.2|110973.3|110923.3|23
1740364320000|2025-02-24 02:32:00|110982.4|110932.4|110985.8|110935.8|110990.6|110940.6|110979.1|110929.1|53
1740364330000|2025-02-24 02:32:10|110984.2|110934.2|110979.1|110929.1|110993.9|110943.9|110974.1|110924.1|39
1740364340000|2025-02-24 02:32:20|110981.1|110931.1|110987.1|110937.1|110991.1|110941.1|110977.7|110927.7|53
1740364350000|2025-02-24 02:32:30|110982.7|110932.7|110977.2|110927.2|110991.9|110941.9|110969.1|110919.1|47
1740364360000|2025-02-24 02:32:40|110976.3|110926.3|110976.3|110926.3|110981.8|110931.8|110970.7|110920.7|38
1740364370000|2025-02-24 02:32:50|110974.5|110924.5|110976.3|110926.3|110976.3|110926.3|110973.5|110923.5|6
1740364380000|2025-02-24 02:33:00|110978.8|110928.8|110975.5|110925.5|110978.8|110928.8|110972.3|110922.3|28
1740364390000|2025-02-24 02:33:10|110972.5|110922.5|110976.1|110926.1|110978.6|110928.6|110972.5|110922.5|19
1740364400000|2025-02-24 02:33:20|110972.9|110922.9|110972.2|110922.2|110979|110929|110963.3|110913.3|49
1740364410000|2025-02-24 02:33:30|110976.9|110926.9|110953.6|110903.6|110976.9|110926.9|110949|110899|54
1740364420000|2025-02-24 02:33:40|110956.3|110906.3|110951.9|110901.9|110956.3|110906.3|110948.9|110898.9|22
1740364430000|2025-02-24 02:33:50|110953.3|110903.3|110960.5|110910.5|110967.8|110917.8|110948.1|110898.1|59
1740364440000|2025-02-24 02:34:00|110963.2|110913.2|110964|110914|110969.5|110919.5|110956.5|110906.5|56
1740364450000|2025-02-24 02:34:10|110961.8|110911.8|110956.8|110906.8|110967.3|110917.3|110953|110903|38
1740364460000|2025-02-24 02:34:20|110955.5|110905.5|110950.7|110900.7|110964.5|110914.5|110950.7|110900.7|40
1740364470000|2025-02-24 02:34:30|110944.3|110894.3|110946.1|110896.1|110958.6|110908.6|110944.3|110894.3|28
1740364480000|2025-02-24 02:34:40|110952|110902|110942.8|110892.8|110961.3|110911.3|110942.8|110892.8|41
1740364490000|2025-02-24 02:34:50|110946.5|110896.5|110955.3|110905.3|110960.9|110910.9|110946.5|110896.5|53
1740364500000|2025-02-24 02:35:00|110954.3|110904.3|110948.8|110898.8|110961.2|110911.2|110946.7|110896.7|45
1740364510000|2025-02-24 02:35:10|110950.8|110900.8|110947.5|110897.5|110954.6|110904.6|110946.4|110896.4|20
1740364520000|2025-02-24 02:35:20|110947.8|110897.8|110950.3|110900.3|110951.8|110901.8|110945.2|110895.2|19
1740364530000|2025-02-24 02:35:30|110952|110902|110932.9|110882.9|110956.1|110906.1|110931.6|110881.6|50
1740364540000|2025-02-24 02:35:40|110935.7|110885.7|110935.4|110885.4|110940.3|110890.3|110930.2|110880.2|35
1740364550000|2025-02-24 02:35:50|110935.3|110885.3|110936|110886|110939.6|110889.6|110922.7|110872.7|45
1740364560000|2025-02-24 02:36:00|110934.4|110884.4|110930.4|110880.4|110939.3|110889.3|110927.3|110877.3|44
1740364570000|2025-02-24 02:36:10|110932.2|110882.2|110925|110875|110932.4|110882.4|110923|110873|50
1740364580000|2025-02-24 02:36:20|110928.2|110878.2|110935.5|110885.5|110937.1|110887.1|110922.4|110872.4|37
1740364590000|2025-02-24 02:36:30|110935.1|110885.1|110937.8|110887.8|110939.4|110889.4|110925.2|110875.2|50
1740364600000|2025-02-24 02:36:40|110935.5|110885.5|110941.2|110891.2|110942.7|110892.7|110933.7|110883.7|39
1740364610000|2025-02-24 02:36:50|110938.2|110888.2|110934.7|110884.7|110938.7|110888.7|110930.5|110880.5|18
1740364620000|2025-02-24 02:37:00|110937.6|110887.6|110929.6|110879.6|110937.6|110887.6|110925.3|110875.3|51
1740364630000|2025-02-24 02:37:10|110931.8|110881.8|110941.5|110891.5|110943.4|110893.4|110929.4|110879.4|33
1740364640000|2025-02-24 02:37:20|110933.8|110883.8|110935|110885|110940.6|110890.6|110933.8|110883.8|16
1740364650000|2025-02-24 02:37:30|110937.7|110887.7|110953.5|110903.5|110953.5|110903.5|110935.9|110885.9|39
1740364660000|2025-02-24 02:37:40|110951.3|110901.3|110936.9|110886.9|110955|110905|110936.9|110886.9|46
1740364670000|2025-02-24 02:37:50|110940.7|110890.7|110933.8|110883.8|110946|110896|110933.8|110883.8|63
1740364680000|2025-02-24 02:38:00|110939.1|110889.1|110940|110890|110948.7|110898.7|110931.1|110881.1|40
1740364690000|2025-02-24 02:38:10|110933.5|110883.5|110938.6|110888.6|110946.3|110896.3|110929.8|110879.8|55
1740364700000|2025-02-24 02:38:20|110942.4|110892.4|110929.3|110879.3|110942.4|110892.4|110918.5|110868.5|50
1740364710000|2025-02-24 02:38:30|110929.4|110879.4|110925.1|110875.1|110932.6|110882.6|110922.8|110872.8|56
1740364720000|2025-02-24 02:38:40|110930.9|110880.9|110928.6|110878.6|110936|110886|110924.7|110874.7|47
1740364730000|2025-02-24 02:38:50|110932.3|110882.3|110930.5|110880.5|110934.9|110884.9|110924.4|110874.4|55
1740364740000|2025-02-24 02:39:00|110930.2|110880.2|110930.3|110880.3|110938.1|110888.1|110918.3|110868.3|51
1740364750000|2025-02-24 02:39:10|110925.7|110875.7|110927|110877|110933.9|110883.9|110921.8|110871.8|46
1740364760000|2025-02-24 02:39:20|110925.5|110875.5|110924.1|110874.1|110936.9|110886.9|110915.3|110865.3|58
1740364770000|2025-02-24 02:39:30|110924.4|110874.4|110920.4|110870.4|110931.7|110881.7|110917|110867|60
1740364780000|2025-02-24 02:39:40|110922.8|110872.8|110921|110871|110924.1|110874.1|110909|110859|61
1740364790000|2025-02-24 02:39:50|110917|110867|110915.3|110865.3|110919.9|110869.9|110910.7|110860.7|64
1740364800000|2025-02-24 02:40:00|110911.3|110861.3|110910|110860|110916.9|110866.9|110899.6|110849.6|49
1740364810000|2025-02-24 02:40:10|110906.3|110856.3|110912.6|110862.6|110914.4|110864.4|110904.7|110854.7|40
1740364820000|2025-02-24 02:40:20|110911.3|110861.3|110910.4|110860.4|110915.3|110865.3|110904.6|110854.6|49
1740364830000|2025-02-24 02:40:30|110909.7|110859.7|110893.2|110843.2|110915.8|110865.8|110886.3|110836.3|62
1740364840000|2025-02-24 02:40:40|110895.4|110845.4|110907.1|110857.1|110910.1|110860.1|110895.4|110845.4|36
1740364850000|2025-02-24 02:40:50|110905.4|110855.4|110909.9|110859.9|110913.2|110863.2|110904.2|110854.2|51
1740364860000|2025-02-24 02:41:00|110908.1|110858.1|110904.5|110854.5|110911.7|110861.7|110901.8|110851.8|49
1740364870000|2025-02-24 02:41:10|110903.2|110853.2|110888.2|110838.2|110904.5|110854.5|110888.2|110838.2|61
1740364880000|2025-02-24 02:41:20|110891|110841|110877.8|110827.8|110900.7|110850.7|110876|110826|62
1740364890000|2025-02-24 02:41:30|110879.5|110829.5|110877.1|110827.1|110882.5|110832.5|110872.5|110822.5|62
1740364900000|2025-02-24 02:41:40|110874.3|110824.3|110893.2|110843.2|110901.2|110851.2|110871.1|110821.1|43
1740364910000|2025-02-24 02:41:50|110891.5|110841.5|110893.1|110843.1|110899.5|110849.5|110888.1|110838.1|48
1740364920000|2025-02-24 02:42:00|110888.7|110838.7|110897.1|110847.1|110899|110849|110885.2|110835.2|37
1740364930000|2025-02-24 02:42:10|110899.2|110849.2|110896.1|110846.1|110904.4|110854.4|110892.5|110842.5|39
1740364940000|2025-02-24 02:42:20|110895.1|110845.1|110902.6|110852.6|110904.6|110854.6|110892.7|110842.7|50
1740364950000|2025-02-24 02:42:30|110900.4|110850.4|110893.2|110843.2|110901.9|110851.9|110889.5|110839.5|59
1740364960000|2025-02-24 02:42:40|110893.9|110843.9|110885.9|110835.9|110897.9|110847.9|110880.4|110830.4|42
1740364970000|2025-02-24 02:42:50|110882.2|110832.2|110884.4|110834.4|110889|110839|110875.4|110825.4|45
1740364980000|2025-02-24 02:43:00|110878.9|110828.9|110884.2|110834.2|110886.8|110836.8|110871.3|110821.3|60
1740364990000|2025-02-24 02:43:10|110881.2|110831.2|110879.5|110829.5|110885.1|110835.1|110874.8|110824.8|56
1740365000000|2025-02-24 02:43:20|110884.2|110834.2|110894.7|110844.7|110898.6|110848.6|110877.5|110827.5|49
1740365010000|2025-02-24 02:43:30|110893.3|110843.3|110891.3|110841.3|110897.5|110847.5|110886.6|110836.6|56
1740365020000|2025-02-24 02:43:40|110889|110839|110881.4|110831.4|110891.8|110841.8|110876.3|110826.3|50
1740365030000|2025-02-24 02:43:50|110878.4|110828.4|110882.7|110832.7|110883.7|110833.7|110875.1|110825.1|13
1740365040000|2025-02-24 02:44:00|110879.7|110829.7|110889.8|110839.8|110892.1|110842.1|110877.4|110827.4|34
1740365050000|2025-02-24 02:44:10|110886.5|110836.5|110889.5|110839.5|110894.5|110844.5|110883.5|110833.5|44
1740365060000|2025-02-24 02:44:20|110886.9|110836.9|110895|110845|110896.1|110846.1|110881.8|110831.8|53
1740365070000|2025-02-24 02:44:30|110892.6|110842.6|110882.6|110832.6|110892.6|110842.6|110874.8|110824.8|43
1740365080000|2025-02-24 02:44:40|110882.3|110832.3|110877.5|110827.5|110882.3|110832.3|110871.8|110821.8|12
1740365090000|2025-02-24 02:44:50|110879.9|110829.9|110882.9|110832.9|110885.9|110835.9|110876.6|110826.6|29
1740365100000|2025-02-24 02:45:00|110882.1|110832.1|110881|110831|110887.4|110837.4|110877.4|110827.4|47
1740365110000|2025-02-24 02:45:10|110879.7|110829.7|110877|110827|110885.5|110835.5|110875.8|110825.8|34
1740365120000|2025-02-24 02:45:20|110875.2|110825.2|110879.3|110829.3|110880.5|110830.5|110865.9|110815.9|40
1740365130000|2025-02-24 02:45:30|110874.3|110824.3|110877.4|110827.4|110880.6|110830.6|110871.5|110821.5|45
1740365140000|2025-02-24 02:45:40|110874.4|110824.4|110882.4|110832.4|110885.4|110835.4|110870.3|110820.3|42
1740365150000|2025-02-24 02:45:50|110885.5|110835.5|110888.6|110838.6|110894.1|110844.1|110884.7|110834.7|20
1740365160000|2025-02-24 02:46:00|110888.8|110838.8|110889.5|110839.5|110893.9|110843.9|110884.1|110834.1|21
1740365170000|2025-02-24 02:46:10|110890.2|110840.2|110893.2|110843.2|110895.6|110845.6|110884.4|110834.4|32
1740365180000|2025-02-24 02:46:20|110890.4|110840.4|110889.7|110839.7|110897.8|110847.8|110884.9|110834.9|28
1740365190000|2025-02-24 02:46:30|110893.4|110843.4|110893.9|110843.9|110898.4|110848.4|110889.6|110839.6|29
1740365200000|2025-02-24 02:46:40|110896.2|110846.2|110900.8|110850.8|110901.5|110851.5|110892.1|110842.1|31
1740365210000|2025-02-24 02:46:50|110897.1|110847.1|110895.7|110845.7|110904.8|110854.8|110890.6|110840.6|46
1740365220000|2025-02-24 02:47:00|110893.3|110843.3|110891.2|110841.2|110900.3|110850.3|110889.7|110839.7|51
1740365230000|2025-02-24 02:47:10|110892.6|110842.6|110889.5|110839.5|110892.6|110842.6|110883.3|110833.3|32
1740365240000|2025-02-24 02:47:20|110891.9|110841.9|110896.4|110846.4|110897.6|110847.6|110884.9|110834.9|27
1740365250000|2025-02-24 02:47:30|110898.2|110848.2|110898.3|110848.3|110902.8|110852.8|110893.1|110843.1|25
1740365260000|2025-02-24 02:47:40|110896.2|110846.2|110891.9|110841.9|110898.9|110848.9|110884.2|110834.2|39
1740365270000|2025-02-24 02:47:50|110889.6|110839.6|110895.2|110845.2|110897.9|110847.9|110884.6|110834.6|18
1740365280000|2025-02-24 02:48:00|110892.8|110842.8|110887.5|110837.5|110892.8|110842.8|110883.2|110833.2|24
1740365290000|2025-02-24 02:48:10|110886.7|110836.7|110886.7|110836.7|110889.9|110839.9|110879.8|110829.8|32
1740365300000|2025-02-24 02:48:20|110889.3|110839.3|110889.1|110839.1|110889.4|110839.4|110883.6|110833.6|13
1740365310000|2025-02-24 02:48:30|110891.7|110841.7|110889.5|110839.5|110893.2|110843.2|110886.3|110836.3|11
1740365320000|2025-02-24 02:48:40|110891|110841|110904.2|110854.2|110905.1|110855.1|110884.5|110834.5|58
1740365330000|2025-02-24 02:48:50|110904.9|110854.9|110904.5|110854.5|110908.2|110858.2|110901.8|110851.8|20
1740365340000|2025-02-24 02:49:00|110905.7|110855.7|110891.9|110841.9|110910.5|110860.5|110888.7|110838.7|46
1740365350000|2025-02-24 02:49:10|110893.7|110843.7|110901.3|110851.3|110901.3|110851.3|110891.9|110841.9|25
1740365360000|2025-02-24 02:49:20|110899|110849|110907.5|110857.5|110911.7|110861.7|110899|110849|33
1740365370000|2025-02-24 02:49:30|110909.8|110859.8|110909.3|110859.3|110909.8|110859.8|110900.8|110850.8|11
1740365380000|2025-02-24 02:49:40|110906.5|110856.5|110909.5|110859.5|110909.5|110859.5|110906.5|110856.5|2
1740365390000|2025-02-24 02:49:50|110912|110862|110918.1|110868.1|110923.5|110873.5|110912|110862|11
1740365400000|2025-02-24 02:50:00|110920.8|110870.8|110922.9|110872.9|110924.5|110874.5|110916.7|110866.7|21
1740365410000|2025-02-24 02:50:10|110921.7|110871.7|110922.6|110872.6|110927.5|110877.5|110916.5|110866.5|14
1740365420000|2025-02-24 02:50:20|110921.8|110871.8|110920.4|110870.4|110924.3|110874.3|110917.8|110867.8|6
1740365430000|2025-02-24 02:50:30|110922.1|110872.1|110912.8|110862.8|110922.1|110872.1|110910.3|110860.3|10
1740365440000|2025-02-24 02:50:40|110908.8|110858.8|110907.9|110857.9|110912.7|110862.7|110902|110852|29
1740365450000|2025-02-24 02:50:50|110905.7|110855.7|110907.1|110857.1|110908.6|110858.6|110902.2|110852.2|12
1740365460000|2025-02-24 02:51:00|110904.5|110854.5|110896.7|110846.7|110909.8|110859.8|110895.7|110845.7|18
1740365470000|2025-02-24 02:51:10|110893.8|110843.8|110899.5|110849.5|110905.7|110855.7|110893.8|110843.8|30
1740365480000|2025-02-24 02:51:20|110902.2|110852.2|110895.3|110845.3|110907|110857|110895.3|110845.3|33
1740365490000|2025-02-24 02:51:30|110903|110853|110899.4|110849.4|110906.6|110856.6|110895.5|110845.5|27
1740365500000|2025-02-24 02:51:40|110897.7|110847.7|110897.4|110847.4|110899.9|110849.9|110893.4|110843.4|10
1740365510000|2025-02-24 02:51:50|110896.2|110846.2|110889.8|110839.8|110897.4|110847.4|110885.2|110835.2|24
1740365520000|2025-02-24 02:52:00|110887.4|110837.4|110887.1|110837.1|110892.6|110842.6|110882.1|110832.1|42
1740365530000|2025-02-24 02:52:10|110883.9|110833.9|110885.8|110835.8|110889.6|110839.6|110879.4|110829.4|19
1740365540000|2025-02-24 02:52:20|110888.5|110838.5|110887.2|110837.2|110888.9|110838.9|110880.9|110830.9|27
1740365550000|2025-02-24 02:52:30|110890.2|110840.2|110887.9|110837.9|110892.8|110842.8|110876.6|110826.6|44
1740365560000|2025-02-24 02:52:40|110889.4|110839.4|110890|110840|110890.5|110840.5|110883.5|110833.5|12
1740365570000|2025-02-24 02:52:50|110891.6|110841.6|110896.8|110846.8|110900.5|110850.5|110889.3|110839.3|19
1740365580000|2025-02-24 02:53:00|110892.5|110842.5|110881.1|110831.1|110901.9|110851.9|110881.1|110831.1|47
1740365590000|2025-02-24 02:53:10|110883.8|110833.8|110887.9|110837.9|110897.5|110847.5|110881.3|110831.3|42
1740365600000|2025-02-24 02:53:20|110888.3|110838.3|110883.5|110833.5|110893.5|110843.5|110882|110832|37
1740365610000|2025-02-24 02:53:30|110880.3|110830.3|110885|110835|110889|110839|110880.3|110830.3|29
1740365620000|2025-02-24 02:53:40|110882.7|110832.7|110888.1|110838.1|110890.6|110840.6|110882.7|110832.7|14
1740365630000|2025-02-24 02:53:50|110883.7|110833.7|110889.5|110839.5|110891.4|110841.4|110878.2|110828.2|20
1740365640000|2025-02-24 02:54:00|110887.4|110837.4|110888.2|110838.2|110892.5|110842.5|110886.5|110836.5|14
1740365650000|2025-02-24 02:54:10|110889.7|110839.7|110891.1|110841.1|110895.3|110845.3|110887.4|110837.4|16
1740365660000|2025-02-24 02:54:20|110889.9|110839.9|110890.8|110840.8|110899.5|110849.5|110888|110838|17
1740365670000|2025-02-24 02:54:30|110895.8|110845.8|110891.8|110841.8|110897.6|110847.6|110889.4|110839.4|14
1740365680000|2025-02-24 02:54:40|110894.3|110844.3|110895.3|110845.3|110895.3|110845.3|110888.9|110838.9|7
1740365690000|2025-02-24 02:54:50|110892.1|110842.1|110890.4|110840.4|110898.7|110848.7|110887.6|110837.6|19
1740365700000|2025-02-24 02:55:00|110887.2|110837.2|110885.8|110835.8|110887.2|110837.2|110876.3|110826.3|34
1740365710000|2025-02-24 02:55:10|110886|110836|110901.8|110851.8|110905.1|110855.1|110879.4|110829.4|37
1740365720000|2025-02-24 02:55:20|110902.7|110852.7|110922.3|110872.3|110929.3|110879.3|110898.8|110848.8|32
1740365730000|2025-02-24 02:55:30|110925.4|110875.4|110925.8|110875.8|110932.6|110882.6|110919.4|110869.4|37
1740365740000|2025-02-24 02:55:40|110924.6|110874.6|110917.2|110867.2|110930.9|110880.9|110913.2|110863.2|24
1740365750000|2025-02-24 02:55:50|110918|110868|110917.6|110867.6|110920.3|110870.3|110916.2|110866.2|11
1740365760000|2025-02-24 02:56:00|110916.2|110866.2|110910.4|110860.4|110916.2|110866.2|110906.3|110856.3|13
1740365770000|2025-02-24 02:56:10|110909.1|110859.1|110909|110859|110912.3|110862.3|110905.5|110855.5|9
1740365780000|2025-02-24 02:56:20|110907|110857|110907|110857|110907|110857|110907|110857|1
1740365800000|2025-02-24 02:56:40|110904.2|110854.2|110907.8|110857.8|110907.8|110857.8|110897.4|110847.4|11
1740365810000|2025-02-24 02:56:50|110906.3|110856.3|110916.7|110866.7|110916.7|110866.7|110903|110853|9
1740365820000|2025-02-24 02:57:00|110918.7|110868.7|110923.3|110873.3|110931.6|110881.6|110918.7|110868.7|10
1740365830000|2025-02-24 02:57:10|110923.8|110873.8|110929.5|110879.5|110932.5|110882.5|110923.8|110873.8|10
1740365840000|2025-02-24 02:57:20|110928.7|110878.7|110942.8|110892.8|110942.8|110892.8|110928.7|110878.7|14
1740365850000|2025-02-24 02:57:30|110944|110894|110952.1|110902.1|110955.6|110905.6|110943.8|110893.8|29
1740365860000|2025-02-24 02:57:40|110954.4|110904.4|110948.1|110898.1|110959.4|110909.4|110948.1|110898.1|23
1740365870000|2025-02-24 02:57:50|110948.3|110898.3|110944|110894|110948.3|110898.3|110938.8|110888.8|10
1740365880000|2025-02-24 02:58:00|110941.6|110891.6|110948.6|110898.6|110952.1|110902.1|110941.6|110891.6|15
1740365890000|2025-02-24 02:58:10|110947.5|110897.5|110936.4|110886.4|110948.8|110898.8|110928.3|110878.3|23
1740365900000|2025-02-24 02:58:20|110939.9|110889.9|110957|110907|110958.4|110908.4|110938.4|110888.4|15
1740365910000|2025-02-24 02:58:30|110958.3|110908.3|110958.9|110908.9|110961.9|110911.9|110957.5|110907.5|12
1740365920000|2025-02-24 02:58:40|110960.4|110910.4|110961.1|110911.1|110966.1|110916.1|110955.8|110905.8|19
1740365930000|2025-02-24 02:58:50|110962.4|110912.4|110954.9|110904.9|110970|110920|110954.1|110904.1|46
1740365940000|2025-02-24 02:59:00|110951.3|110901.3|110955|110905|110962.3|110912.3|110951.3|110901.3|18
1740365950000|2025-02-24 02:59:10|110956.5|110906.5|110965.1|110915.1|110966.9|110916.9|110956.5|110906.5|23
1740365960000|2025-02-24 02:59:20|110963.1|110913.1|110960.5|110910.5|110964.8|110914.8|110953.1|110903.1|24
1740365970000|2025-02-24 02:59:30|110958.8|110908.8|110960.9|110910.9|110966.9|110916.9|110958.8|110908.8|18
1740365980000|2025-02-24 02:59:40|110958.2|110908.2|110958|110908|110964.1|110914.1|110954.9|110904.9|23
1740365990000|2025-02-24 02:59:50|110960.9|110910.9|110955.9|110905.9|110964.8|110914.8|110955.9|110905.9|18
1740366000000|2025-02-24 03:00:00|110953.5|110903.5|110968.7|110918.7|110970.9|110920.9|110951.8|110901.8|30
1740366010000|2025-02-24 03:00:10|110967.5|110917.5|110968.4|110918.4|110975.7|110925.7|110966.2|110916.2|24
1740366020000|2025-02-24 03:00:20|110966.9|110916.9|110974.2|110924.2|110978.3|110928.3|110962.2|110912.2|27
1740366030000|2025-02-24 03:00:30|110977.7|110927.7|110979.9|110929.9|110979.9|110929.9|110972.5|110922.5|18
1740366040000|2025-02-24 03:00:40|110974.6|110924.6|110985.2|110935.2|110991.6|110941.6|110974.6|110924.6|39
1740366050000|2025-02-24 03:00:50|110982.9|110932.9|110980.7|110930.7|110986.7|110936.7|110974.5|110924.5|19
1740366060000|2025-02-24 03:01:00|110980.1|110930.1|110990.1|110940.1|110993.4|110943.4|110977.5|110927.5|29
1740366070000|2025-02-24 03:01:10|110991.3|110941.3|110993.3|110943.3|110993.3|110943.3|110991.3|110941.3|2
1740366080000|2025-02-24 03:01:20|110992.1|110942.1|110984.9|110934.9|110992.1|110942.1|110981.4|110931.4|20
1740366090000|2025-02-24 03:01:30|110987.4|110937.4|110986.7|110936.7|110987.4|110937.4|110984.9|110934.9|3
1740366100000|2025-02-24 03:01:40|110987.4|110937.4|110988.7|110938.7|110995.4|110945.4|110985.2|110935.2|10
1740366110000|2025-02-24 03:01:50|110984.1|110934.1|110988.9|110938.9|110992.2|110942.2|110984.1|110934.1|36
1740366120000|2025-02-24 03:02:00|110993.4|110943.4|110991.6|110941.6|110998.4|110948.4|110986.5|110936.5|38
1740366130000|2025-02-24 03:02:10|110989.9|110939.9|110988.3|110938.3|110997.1|110947.1|110980.3|110930.3|44
1740366140000|2025-02-24 03:02:20|110987.1|110937.1|110969|110919|110988.3|110938.3|110963.9|110913.9|31
1740366150000|2025-02-24 03:02:30|110969.8|110919.8|110971|110921|110972.7|110922.7|110961|110911|41
1740366160000|2025-02-24 03:02:40|110969.8|110919.8|110962.7|110912.7|110971|110921|110962.5|110912.5|16
1740366170000|2025-02-24 03:02:50|110967|110917|110970.6|110920.6|110971.8|110921.8|110963|110913|9
1740366180000|2025-02-24 03:03:00|110976.3|110926.3|110970.4|110920.4|110979.3|110929.3|110964.9|110914.9|20
1740366190000|2025-02-24 03:03:10|110966.2|110916.2|110967.1|110917.1|110975.1|110925.1|110963.6|110913.6|6
1740366200000|2025-02-24 03:03:20|110974.1|110924.1|110970.9|110920.9|110979.1|110929.1|110965.7|110915.7|16
1740366210000|2025-02-24 03:03:30|110975.9|110925.9|110972.6|110922.6|110978.6|110928.6|110968.4|110918.4|27
1740366220000|2025-02-24 03:03:40|110977.4|110927.4|110963.7|110913.7|110977.4|110927.4|110962|110912|13
1740366230000|2025-02-24 03:03:50|110965.4|110915.4|110963.7|110913.7|110965.4|110915.4|110963.7|110913.7|2
1740366240000|2025-02-24 03:04:00|110961.7|110911.7|110963.3|110913.3|110969|110919|110959.1|110909.1|22
1740366250000|2025-02-24 03:04:10|110961.8|110911.8|110977.3|110927.3|110979.6|110929.6|110960.3|110910.3|24
1740366260000|2025-02-24 03:04:20|110974.6|110924.6|110977.4|110927.4|110982.7|110932.7|110974.6|110924.6|12
1740366270000|2025-02-24 03:04:30|110978.6|110928.6|110978.8|110928.8|110982.7|110932.7|110971|110921|25
1740366280000|2025-02-24 03:04:40|110981.9|110931.9|110986.1|110936.1|110986.6|110936.6|110976.8|110926.8|22
1740366290000|2025-02-24 03:04:50|110986.3|110936.3|110983.3|110933.3|110989.2|110939.2|110982.4|110932.4|18
1740366300000|2025-02-24 03:05:00|110970.6|110920.6|110983.8|110933.8|110988.8|110938.8|110970.6|110920.6|18
1740366310000|2025-02-24 03:05:10|110981.5|110931.5|110977|110927|110982.1|110932.1|110971.3|110921.3|8
1740366320000|2025-02-24 03:05:20|110974.7|110924.7|110973|110923|110974.7|110924.7|110969.9|110919.9|11
1740366330000|2025-02-24 03:05:30|110969.9|110919.9|110972.8|110922.8|110978|110928|110965.8|110915.8|11
1740366340000|2025-02-24 03:05:40|110970.1|110920.1|110973.6|110923.6|110983.3|110933.3|110966.2|110916.2|31
1740366350000|2025-02-24 03:05:50|110974.1|110924.1|110975|110925|110980.4|110930.4|110963.2|110913.2|42
1740366360000|2025-02-24 03:06:00|110970.1|110920.1|110972.4|110922.4|110979.4|110929.4|110964.3|110914.3|40
1740366370000|2025-02-24 03:06:10|110973.6|110923.6|110981.9|110931.9|110986.2|110936.2|110967.9|110917.9|27
1740366380000|2025-02-24 03:06:20|110986.9|110936.9|110980.6|110930.6|110986.9|110936.9|110976.9|110926.9|24
1740366390000|2025-02-24 03:06:30|110983.9|110933.9|110985.5|110935.5|110989.7|110939.7|110977.5|110927.5|25
1740366400000|2025-02-24 03:06:40|110988.5|110938.5|110988.6|110938.6|110992.2|110942.2|110985.8|110935.8|12
1740366410000|2025-02-24 03:06:50|110991.1|110941.1|110985.8|110935.8|110991.1|110941.1|110982.3|110932.3|22
1740366420000|2025-02-24 03:07:00|110988.2|110938.2|110989|110939|110995.9|110945.9|110986.2|110936.2|19
1740366430000|2025-02-24 03:07:10|110989.3|110939.3|110984.2|110934.2|110994.6|110944.6|110984.2|110934.2|15
1740366440000|2025-02-24 03:07:20|110987|110937|110982|110932|110992|110942|110972.9|110922.9|26
1740366450000|2025-02-24 03:07:30|110979.5|110929.5|110976.9|110926.9|110979.5|110929.5|110970.7|110920.7|20
1740366460000|2025-02-24 03:07:40|110978.4|110928.4|110979.5|110929.5|110985.7|110935.7|110973|110923|39
1740366470000|2025-02-24 03:07:50|110978.4|110928.4|110984.7|110934.7|110993.2|110943.2|110970.4|110920.4|45
1740366480000|2025-02-24 03:08:00|110985.7|110935.7|110979.7|110929.7|110988.6|110938.6|110976|110926|26
1740366490000|2025-02-24 03:08:10|110976.5|110926.5|110980.2|110930.2|110985|110935|110972.8|110922.8|16
1740366500000|2025-02-24 03:08:20|110974.7|110924.7|110959.3|110909.3|110985.7|110935.7|110959.3|110909.3|45
1740366510000|2025-02-24 03:08:30|110958|110908|110962.7|110912.7|110968.2|110918.2|110958|110908|37
1740366520000|2025-02-24 03:08:40|110964.5|110914.5|110946.7|110896.7|110965.7|110915.7|110938.2|110888.2|32
1740366530000|2025-02-24 03:08:50|110944|110894|110940.7|110890.7|110950|110900|110938.6|110888.6|62
1740366540000|2025-02-24 03:09:00|110939.2|110889.2|110932.9|110882.9|110940.7|110890.7|110929.5|110879.5|20
1740366550000|2025-02-24 03:09:10|110930.5|110880.5|110932.7|110882.7|110932.7|110882.7|110930.5|110880.5|3
1740366560000|2025-02-24 03:09:20|110930.2|110880.2|110934.9|110884.9|110939.8|110889.8|110930.2|110880.2|11
1740366570000|2025-02-24 03:09:30|110933.7|110883.7|110944|110894|110944|110894|110933.7|110883.7|8
1740366580000|2025-02-24 03:09:40|110945.2|110895.2|110956.4|110906.4|110956.6|110906.6|110944|110894|20
1740366590000|2025-02-24 03:09:50|110955.1|110905.1|110950.6|110900.6|110958.1|110908.1|110947.7|110897.7|8
1740366600000|2025-02-24 03:10:00|110949.7|110899.7|110938.4|110888.4|110950.1|110900.1|110938.4|110888.4|18
1740366610000|2025-02-24 03:10:10|110940.2|110890.2|110933.6|110883.6|110940.2|110890.2|110930.2|110880.2|16
1740366620000|2025-02-24 03:10:20|110930.6|110880.6|110927.4|110877.4|110934|110884|110919.3|110869.3|37
1740366630000|2025-02-24 03:10:30|110924.9|110874.9|110926.4|110876.4|110927.2|110877.2|110924.9|110874.9|4
1740366640000|2025-02-24 03:10:40|110929.1|110879.1|110925.2|110875.2|110929.1|110879.1|110924.7|110874.7|7
1740366650000|2025-02-24 03:10:50|110922.8|110872.8|110930.7|110880.7|110935.7|110885.7|110922.3|110872.3|11
1740366660000|2025-02-24 03:11:00|110933.5|110883.5|110932.2|110882.2|110939.6|110889.6|110928.7|110878.7|19
1740366670000|2025-02-24 03:11:10|110936.2|110886.2|110927.4|110877.4|110936.2|110886.2|110922.2|110872.2|28
1740366680000|2025-02-24 03:11:20|110924.1|110874.1|110931.4|110881.4|110934|110884|110922.9|110872.9|15
1740366690000|2025-02-24 03:11:30|110932.7|110882.7|110934.2|110884.2|110935.2|110885.2|110932.7|110882.7|6
1740366700000|2025-02-24 03:11:40|110935.4|110885.4|110936.9|110886.9|110936.9|110886.9|110931.7|110881.7|9
1740366710000|2025-02-24 03:11:50|110935.7|110885.7|110933.2|110883.2|110935.7|110885.7|110928.9|110878.9|10
1740366720000|2025-02-24 03:12:00|110936.2|110886.2|110947.9|110897.9|110953|110903|110935.5|110885.5|18
1740366730000|2025-02-24 03:12:10|110952.4|110902.4|110955.6|110905.6|110959.6|110909.6|110945.9|110895.9|15
1740366740000|2025-02-24 03:12:20|110953.1|110903.1|110948|110898|110953.1|110903.1|110948|110898|8
1740366750000|2025-02-24 03:12:30|110949.5|110899.5|110949.5|110899.5|110957.4|110907.4|110948|110898|18
1740366760000|2025-02-24 03:12:40|110950.7|110900.7|110958.9|110908.9|110958.9|110908.9|110949.5|110899.5|5
1740366770000|2025-02-24 03:12:50|110957.2|110907.2|110958.1|110908.1|110963.3|110913.3|110957.2|110907.2|7
1740366780000|2025-02-24 03:13:00|110955.4|110905.4|110953.6|110903.6|110955.4|110905.4|110952.3|110902.3|6
1740366790000|2025-02-24 03:13:10|110955.4|110905.4|110956.4|110906.4|110956.6|110906.6|110949.6|110899.6|5
1740366800000|2025-02-24 03:13:20|110959.9|110909.9|110966.8|110916.8|110966.8|110916.8|110957.2|110907.2|7
1740366810000|2025-02-24 03:13:30|110969.3|110919.3|110974.7|110924.7|110978.6|110928.6|110969.3|110919.3|9
1740366820000|2025-02-24 03:13:40|110978.2|110928.2|110973.7|110923.7|110978.2|110928.2|110970.2|110920.2|13
1740366830000|2025-02-24 03:13:50|110972.6|110922.6|110968.5|110918.5|110974|110924|110964|110914|31
1740366840000|2025-02-24 03:14:00|110972.6|110922.6|110969.5|110919.5|110972.6|110922.6|110969.5|110919.5|2
1740366850000|2025-02-24 03:14:10|110951|110901|110952.2|110902.2|110955.8|110905.8|110946.2|110896.2|11
1740366860000|2025-02-24 03:14:20|110951.7|110901.7|110954.1|110904.1|110954.1|110904.1|110949.5|110899.5|12
1740366870000|2025-02-24 03:14:30|110951.6|110901.6|110958.1|110908.1|110959.3|110909.3|110951.6|110901.6|6
1740366880000|2025-02-24 03:14:40|110956.8|110906.8|110951.9|110901.9|110956.8|110906.8|110947.1|110897.1|8
1740366890000|2025-02-24 03:14:50|110951.1|110901.1|110956.6|110906.6|110956.6|110906.6|110950|110900|12
1740366900000|2025-02-24 03:15:00|110955.4|110905.4|110949.1|110899.1|110955.4|110905.4|110945.4|110895.4|18
1740366910000|2025-02-24 03:15:10|110947.4|110897.4|110943.2|110893.2|110947.4|110897.4|110938.2|110888.2|10
1740366920000|2025-02-24 03:15:20|110943.9|110893.9|110942.1|110892.1|110950.3|110900.3|110935.6|110885.6|19
1740366930000|2025-02-24 03:15:30|110939.8|110889.8|110940.2|110890.2|110943.1|110893.1|110934.8|110884.8|17
1740366940000|2025-02-24 03:15:40|110935.7|110885.7|110934.9|110884.9|110936.9|110886.9|110926.5|110876.5|13
1740366950000|2025-02-24 03:15:50|110933.1|110883.1|110933.7|110883.7|110934.6|110884.6|110926.4|110876.4|10
1740366960000|2025-02-24 03:16:00|110932.2|110882.2|110925.3|110875.3|110933.5|110883.5|110919.7|110869.7|37
1740366970000|2025-02-24 03:16:10|110929.4|110879.4|110929.6|110879.6|110929.6|110879.6|110928.4|110878.4|3
1740366980000|2025-02-24 03:16:20|110926.6|110876.6|110931.1|110881.1|110931.1|110881.1|110926.6|110876.6|4
1740366990000|2025-02-24 03:16:30|110927.6|110877.6|110923.9|110873.9|110927.9|110877.9|110920|110870|21
1740367000000|2025-02-24 03:16:40|110925.9|110875.9|110943.7|110893.7|110944.4|110894.4|110919.8|110869.8|24
1740367010000|2025-02-24 03:16:50|110945|110895|110949.5|110899.5|110949.5|110899.5|110943.8|110893.8|10
1740367020000|2025-02-24 03:17:00|110948.2|110898.2|110949.7|110899.7|110949.7|110899.7|110948.2|110898.2|4
1740367030000|2025-02-24 03:17:10|110948.7|110898.7|110950|110900|110950|110900|110942|110892|8
1740367040000|2025-02-24 03:17:20|110947.5|110897.5|110946.3|110896.3|110952.6|110902.6|110946.3|110896.3|9
1740367050000|2025-02-24 03:17:30|110945.1|110895.1|110939.7|110889.7|110945.8|110895.8|110935.3|110885.3|12
1740367060000|2025-02-24 03:17:40|110941|110891|110927.2|110877.2|110941|110891|110919.1|110869.1|21
1740367070000|2025-02-24 03:17:50|110921.9|110871.9|110931.5|110881.5|110931.5|110881.5|110919.5|110869.5|30
1740367080000|2025-02-24 03:18:00|110928.7|110878.7|110930.7|110880.7|110932.7|110882.7|110924.1|110874.1|21
1740367090000|2025-02-24 03:18:10|110928.5|110878.5|110929|110879|110930.5|110880.5|110921.9|110871.9|18
1740367100000|2025-02-24 03:18:20|110926|110876|110927.8|110877.8|110931.7|110881.7|110919.8|110869.8|35
1740367110000|2025-02-24 03:18:30|110925.5|110875.5|110927|110877|110934.2|110884.2|110925.5|110875.5|31
1740367120000|2025-02-24 03:18:40|110924.9|110874.9|110919.6|110869.6|110926.5|110876.5|110914.3|110864.3|24
1740367130000|2025-02-24 03:18:50|110917.2|110867.2|110915.5|110865.5|110917.2|110867.2|110915.5|110865.5|2
1740367140000|2025-02-24 03:19:00|110913|110863|110905.7|110855.7|110913.3|110863.3|110899.8|110849.8|25
1740367150000|2025-02-24 03:19:10|110904|110854|110911.6|110861.6|110911.6|110861.6|110900.4|110850.4|10
1740367160000|2025-02-24 03:19:20|110910.1|110860.1|110914.2|110864.2|110916|110866|110908.6|110858.6|8
1740367170000|2025-02-24 03:19:30|110913|110863|110919.6|110869.6|110925.8|110875.8|110911.1|110861.1|23
1740367180000|2025-02-24 03:19:40|110918.4|110868.4|110914.4|110864.4|110919.9|110869.9|110911.3|110861.3|9
1740367190000|2025-02-24 03:19:50|110915.2|110865.2|110918.2|110868.2|110921.1|110871.1|110912.8|110862.8|9
1740367200000|2025-02-24 03:20:00|110916.8|110866.8|110911.6|110861.6|110917.3|110867.3|110907.1|110857.1|26
1740367210000|2025-02-24 03:20:10|110912.4|110862.4|110921.5|110871.5|110922.2|110872.2|110912.4|110862.4|6
1740367220000|2025-02-24 03:20:20|110919.5|110869.5|110933.4|110883.4|110933.4|110883.4|110914.9|110864.9|19
1740367230000|2025-02-24 03:20:30|110932.7|110882.7|110935|110885|110936.2|110886.2|110926.1|110876.1|17
1740367240000|2025-02-24 03:20:40|110934.7|110884.7|110935.2|110885.2|110936.2|110886.2|110931.8|110881.8|13
1740367250000|2025-02-24 03:20:50|110935|110885|110935|110885|110935|110885|110933|110883|7
1740367260000|2025-02-24 03:21:00|110936.5|110886.5|110940.2|110890.2|110940.7|110890.7|110935.9|110885.9|14
1740367270000|2025-02-24 03:21:10|110940.7|110890.7|110940.7|110890.7|110941.9|110891.9|110939.9|110889.9|10
1740367280000|2025-02-24 03:21:20|110939.9|110889.9|110941.9|110891.9|110941.9|110891.9|110939.9|110889.9|5
1740367290000|2025-02-24 03:21:30|110943.1|110893.1|110939.7|110889.7|110946.6|110896.6|110936.7|110886.7|15
1740367300000|2025-02-24 03:21:40|110940.4|110890.4|110934.4|110884.4|110940.4|110890.4|110930.9|110880.9|14
1740367310000|2025-02-24 03:21:50|110931.6|110881.6|110929|110879|110931.6|110881.6|110927.4|110877.4|8
1740367320000|2025-02-24 03:22:00|110931.4|110881.4|110943.2|110893.2|110943.2|110893.2|110929.5|110879.5|10
1740367330000|2025-02-24 03:22:10|110940.8|110890.8|110931.3|110881.3|110940.8|110890.8|110930.6|110880.6|3
1740367340000|2025-02-24 03:22:20|110926.3|110876.3|110927.4|110877.4|110929.2|110879.2|110925|110875|11
1740367350000|2025-02-24 03:22:30|110928.7|110878.7|110929.5|110879.5|110931.8|110881.8|110928.7|110878.7|3
1740367360000|2025-02-24 03:22:40|110928.2|110878.2|110937.7|110887.7|110937.9|110887.9|110927.8|110877.8|9
1740367370000|2025-02-24 03:22:50|110938.4|110888.4|110930|110880|110938.4|110888.4|110923.4|110873.4|8
1740367380000|2025-02-24 03:23:00|110931.2|110881.2|110937.4|110887.4|110938.2|110888.2|110931.2|110881.2|8
1740367390000|2025-02-24 03:23:10|110937.9|110887.9|110945.5|110895.5|110945.5|110895.5|110937.2|110887.2|11
1740367400000|2025-02-24 03:23:20|110946.7|110896.7|110950.1|110900.1|110950.6|110900.6|110945.8|110895.8|15
1740367410000|2025-02-24 03:23:30|110955.3|110905.3|110960.7|110910.7|110961.7|110911.7|110954|110904|22
1740367420000|2025-02-24 03:23:40|110959.4|110909.4|110959.8|110909.8|110960.3|110910.3|110956.3|110906.3|13
1740367430000|2025-02-24 03:23:50|110960.3|110910.3|110957|110907|110960.5|110910.5|110950.1|110900.1|24
1740367440000|2025-02-24 03:24:00|110956.8|110906.8|110951.4|110901.4|110957|110907|110945.6|110895.6|18
1740367450000|2025-02-24 03:24:10|110949|110899|110948.9|110898.9|110949.5|110899.5|110946.2|110896.2|10
1740367460000|2025-02-24 03:24:20|110946|110896|110956.3|110906.3|110956.8|110906.8|110946|110896|13
1740367470000|2025-02-24 03:24:30|110955.8|110905.8|110956.3|110906.3|110956.3|110906.3|110955.1|110905.1|7
1740367480000|2025-02-24 03:24:40|110951.6|110901.6|110959.9|110909.9|110960.7|110910.7|110951.6|110901.6|11
1740367490000|2025-02-24 03:24:50|110962.3|110912.3|110960.5|110910.5|110962.3|110912.3|110954|110904|16
1740367500000|2025-02-24 03:25:00|110961.3|110911.3|110957.4|110907.4|110962.5|110912.5|110957.4|110907.4|8
1740367510000|2025-02-24 03:25:10|110957.6|110907.6|110957.2|110907.2|110961.2|110911.2|110957.2|110907.2|17
1740367520000|2025-02-24 03:25:20|110958.2|110908.2|110962|110912|110962.7|110912.7|110957.4|110907.4|12
1740367530000|2025-02-24 03:25:30|110961.7|110911.7|110972.6|110922.6|110973.3|110923.3|110958.5|110908.5|18
1740367540000|2025-02-24 03:25:40|110972.1|110922.1|110973.1|110923.1|110973.1|110923.1|110970.6|110920.6|9
1740367550000|2025-02-24 03:25:50|110972.3|110922.3|110971.5|110921.5|110972.3|110922.3|110959.2|110909.2|19
1740367560000|2025-02-24 03:26:00|110971.3|110921.3|110971.3|110921.3|110971.5|110921.5|110971.3|110921.3|3
1740367570000|2025-02-24 03:26:10|110971.5|110921.5|110971.3|110921.3|110971.5|110921.5|110971|110921|6
1740367580000|2025-02-24 03:26:20|110971.5|110921.5|110972.3|110922.3|110972.3|110922.3|110964.2|110914.2|8
1740367600000|2025-02-24 03:26:40|110974.6|110924.6|110974.4|110924.4|110977.2|110927.2|110974.4|110924.4|7
1740367610000|2025-02-24 03:26:50|110973.1|110923.1|110972.4|110922.4|110973.1|110923.1|110963.8|110913.8|7
1740367620000|2025-02-24 03:27:00|110968.9|110918.9|110972.1|110922.1|110972.1|110922.1|110968.9|110918.9|13
1740367630000|2025-02-24 03:27:10|110971.3|110921.3|110976.2|110926.2|110977.2|110927.2|110968.7|110918.7|13
1740367640000|2025-02-24 03:27:20|110973.7|110923.7|110977.4|110927.4|110978.4|110928.4|110972.4|110922.4|9
1740367650000|2025-02-24 03:27:30|110977.1|110927.1|110970|110920|110977.1|110927.1|110967.5|110917.5|17
1740367660000|2025-02-24 03:27:40|110967.6|110917.6|110972.3|110922.3|110976.6|110926.6|110966.9|110916.9|22
1740367670000|2025-02-24 03:27:50|110972|110922|110978.3|110928.3|110980.3|110930.3|110972|110922|7
1740367680000|2025-02-24 03:28:00|110977.1|110927.1|110975.9|110925.9|110978.4|110928.4|110970.2|110920.2|13
1740367690000|2025-02-24 03:28:10|110979.7|110929.7|110981|110931|110981|110931|110978.5|110928.5|3
1740367700000|2025-02-24 03:28:20|110980.5|110930.5|110981.5|110931.5|110981.5|110931.5|110979|110929|7
1740367710000|2025-02-24 03:28:30|110980|110930|110981.8|110931.8|110985.3|110935.3|110979.7|110929.7|14
1740367720000|2025-02-24 03:28:40|110983.1|110933.1|110985.9|110935.9|110986.2|110936.2|110978.6|110928.6|24
1740367730000|2025-02-24 03:28:50|110985.1|110935.1|110988.3|110938.3|110990.3|110940.3|110982|110932|46
1740367740000|2025-02-24 03:29:00|110988|110938|110983.4|110933.4|110988|110938|110981.8|110931.8|18
1740367750000|2025-02-24 03:29:10|110982.1|110932.1|110988.1|110938.1|110988.5|110938.5|110981.6|110931.6|8
1740367760000|2025-02-24 03:29:20|110989.4|110939.4|110986.5|110936.5|110990.6|110940.6|110985.2|110935.2|35
1740367770000|2025-02-24 03:29:30|110986.4|110936.4|110981.3|110931.3|110986.4|110936.4|110979.5|110929.5|24
1740367780000|2025-02-24 03:29:40|110983.2|110933.2|110985.3|110935.3|110989.8|110939.8|110979.5|110929.5|37
1740367790000|2025-02-24 03:29:50|110985.1|110935.1|110987.5|110937.5|110989.1|110939.1|110985.1|110935.1|24
1740367800000|2025-02-24 03:30:00|110987.1|110937.1|110985.3|110935.3|110987.5|110937.5|110983.4|110933.4|28
1740367810000|2025-02-24 03:30:10|110985.1|110935.1|110984.8|110934.8|110987.8|110937.8|110982.5|110932.5|33
1740367820000|2025-02-24 03:30:20|110983.5|110933.5|110986.5|110936.5|110988.4|110938.4|110978.1|110928.1|49
1740367830000|2025-02-24 03:30:30|110987.5|110937.5|110992.9|110942.9|110992.9|110942.9|110981.8|110931.8|39
1740367840000|2025-02-24 03:30:40|110995.6|110945.6|110998.2|110948.2|110998.7|110948.7|110994.5|110944.5|14
1740367850000|2025-02-24 03:30:50|110993.1|110943.1|110993.6|110943.6|110997.2|110947.2|110992|110942|12
1740367860000|2025-02-24 03:31:00|110992.9|110942.9|110992.9|110942.9|110992.9|110942.9|110992.9|110942.9|1
1740367870000|2025-02-24 03:31:10|110991.4|110941.4|110992.6|110942.6|110992.6|110942.6|110991.4|110941.4|2
1740367880000|2025-02-24 03:31:20|110991.4|110941.4|110992.4|110942.4|110992.6|110942.6|110989.4|110939.4|4
1740367890000|2025-02-24 03:31:30|110988.5|110938.5|110991.9|110941.9|110993.5|110943.5|110988.5|110938.5|12
1740367900000|2025-02-24 03:31:40|110994.2|110944.2|110980.7|110930.7|110994.2|110944.2|110972.6|110922.6|22
1740367910000|2025-02-24 03:31:50|110976.8|110926.8|110975.8|110925.8|110981.9|110931.9|110971.9|110921.9|44
1740367920000|2025-02-24 03:32:00|110976.3|110926.3|110979.4|110929.4|110986.2|110936.2|110975.8|110925.8|40
1740367930000|2025-02-24 03:32:10|110982.1|110932.1|110982.9|110932.9|110983.1|110933.1|110971.9|110921.9|38
1740367940000|2025-02-24 03:32:20|110984.1|110934.1|110983.1|110933.1|110984.1|110934.1|110977.7|110927.7|40
1740367950000|2025-02-24 03:32:30|110984.1|110934.1|110978.4|110928.4|110984.1|110934.1|110971.9|110921.9|48
1740367960000|2025-02-24 03:32:40|110978.9|110928.9|110982.9|110932.9|110982.9|110932.9|110974.8|110924.8|44
1740367970000|2025-02-24 03:32:50|110979.5|110929.5|110972.3|110922.3|110982.9|110932.9|110970.5|110920.5|29
1740367980000|2025-02-24 03:33:00|110977.3|110927.3|110977|110927|110977.3|110927.3|110973.5|110923.5|8
1740367990000|2025-02-24 03:33:10|110977.3|110927.3|110977.2|110927.2|110982.9|110932.9|110975.8|110925.8|28
1740368000000|2025-02-24 03:33:20|110978.2|110928.2|110981|110931|110983.4|110933.4|110976|110926|49
1740368010000|2025-02-24 03:33:30|110978.4|110928.4|110968.1|110918.1|110984.4|110934.4|110968.1|110918.1|39
1740368020000|2025-02-24 03:33:40|110972.5|110922.5|110975.6|110925.6|110977.3|110927.3|110968.3|110918.3|20
1740368030000|2025-02-24 03:33:50|110973.2|110923.2|110965.7|110915.7|110973.2|110923.2|110960.4|110910.4|30
1740368040000|2025-02-24 03:34:00|110966.4|110916.4|110969.8|110919.8|110972.9|110922.9|110963.2|110913.2|37
1740368050000|2025-02-24 03:34:10|110972.3|110922.3|110966.5|110916.5|110972.7|110922.7|110958.4|110908.4|60
1740368060000|2025-02-24 03:34:20|110966.1|110916.1|110962.6|110912.6|110969.5|110919.5|110959.1|110909.1|53
1740368070000|2025-02-24 03:34:30|110965.9|110915.9|110966.6|110916.6|110970.5|110920.5|110959.3|110909.3|53
1740368080000|2025-02-24 03:34:40|110965.4|110915.4|110963|110913|110967.8|110917.8|110957|110907|52
1740368090000|2025-02-24 03:34:50|110957.1|110907.1|110954.3|110904.3|110960.2|110910.2|110951.1|110901.1|23
1740368100000|2025-02-24 03:35:00|110957.8|110907.8|110958.9|110908.9|110962|110912|110955.7|110905.7|10
1740368110000|2025-02-24 03:35:10|110962.3|110912.3|110972.4|110922.4|110972.4|110922.4|110961.5|110911.5|15
1740368120000|2025-02-24 03:35:20|110970.3|110920.3|110977.7|110927.7|110979.6|110929.6|110966.7|110916.7|21
1740368130000|2025-02-24 03:35:30|110975.9|110925.9|110975.9|110925.9|110976.4|110926.4|110972.2|110922.2|6
1740368140000|2025-02-24 03:35:40|110973|110923|110975.7|110925.7|110975.7|110925.7|110973|110923|4
1740368150000|2025-02-24 03:35:50|110974.5|110924.5|110973.5|110923.5|110975.9|110925.9|110973.5|110923.5|3
1740368160000|2025-02-24 03:36:00|110974|110924|110975.9|110925.9|110978.6|110928.6|110967.2|110917.2|25
1740368170000|2025-02-24 03:36:10|110972.4|110922.4|110977.3|110927.3|110977.6|110927.6|110971.6|110921.6|13
1740368180000|2025-02-24 03:36:20|110981.1|110931.1|110985.8|110935.8|110985.8|110935.8|110978.4|110928.4|18
1740368190000|2025-02-24 03:36:30|110985.2|110935.2|110988.2|110938.2|110989|110939|110982.7|110932.7|8
1740368200000|2025-02-24 03:36:40|110985|110935|110992.1|110942.1|110992.1|110942.1|110984.4|110934.4|11
1740368210000|2025-02-24 03:36:50|110992.6|110942.6|110999.2|110949.2|110999.8|110949.8|110992.3|110942.3|9
1740368220000|2025-02-24 03:37:00|110998.5|110948.5|111004.2|110954.2|111004.2|110954.2|110998.5|110948.5|8
1740368230000|2025-02-24 03:37:10|111003.5|110953.5|111004.9|110954.9|111006.4|110956.4|111003.4|110953.4|11
1740368240000|2025-02-24 03:37:20|111005.4|110955.4|111007.3|110957.3|111010|110960|111005.4|110955.4|7
1740368250000|2025-02-24 03:37:30|111004.5|110954.5|110997.9|110947.9|111004.5|110954.5|110995.3|110945.3|17
1740368260000|2025-02-24 03:37:40|110998.7|110948.7|110997.9|110947.9|110998.7|110948.7|110997.9|110947.9|2
1740368270000|2025-02-24 03:37:50|110997.4|110947.4|110985.7|110935.7|110997.4|110947.4|110983|110933|17
1740368280000|2025-02-24 03:38:00|110984.5|110934.5|110985.7|110935.7|110985.7|110935.7|110984|110934|4
1740368290000|2025-02-24 03:38:10|110984.5|110934.5|110978.8|110928.8|110985.7|110935.7|110975.4|110925.4|17
1740368300000|2025-02-24 03:38:20|110981|110931|110976.6|110926.6|110982|110932|110975.6|110925.6|32
1740368310000|2025-02-24 03:38:30|110978.3|110928.3|110969.6|110919.6|110981.7|110931.7|110965.7|110915.7|59
1740368320000|2025-02-24 03:38:40|110972.4|110922.4|110971.9|110921.9|110974.6|110924.6|110965|110915|41
1740368330000|2025-02-24 03:38:50|110974.8|110924.8|110985.1|110935.1|110986.4|110936.4|110972.3|110922.3|23
1740368340000|2025-02-24 03:39:00|110985.8|110935.8|110985.6|110935.6|110987.1|110937.1|110981.1|110931.1|50
1740368350000|2025-02-24 03:39:10|110986.1|110936.1|110987.3|110937.3|110990.3|110940.3|110980.9|110930.9|33
1740368360000|2025-02-24 03:39:20|110988.1|110938.1|110988|110938|110989.1|110939.1|110981.9|110931.9|25
1740368370000|2025-02-24 03:39:30|110984.4|110934.4|110989.5|110939.5|110990.2|110940.2|110984.4|110934.4|5
1740368380000|2025-02-24 03:39:40|110990.2|110940.2|110991.2|110941.2|110991.2|110941.2|110990.2|110940.2|2
1740368400000|2025-02-24 03:40:00|110993.5|110943.5|110998.4|110948.4|110999.2|110949.2|110993.5|110943.5|10
1740368410000|2025-02-24 03:40:10|110994.4|110944.4|110997.5|110947.5|110998.1|110948.1|110989.5|110939.5|12
1740368420000|2025-02-24 03:40:20|110993.3|110943.3|110988.5|110938.5|110995.7|110945.7|110984.8|110934.8|7
1740368430000|2025-02-24 03:40:30|110989.5|110939.5|110992.3|110942.3|110992.3|110942.3|110989.5|110939.5|3
1740368440000|2025-02-24 03:40:40|110994.8|110944.8|110995.8|110945.8|110998.2|110948.2|110993.1|110943.1|6
1740368470000|2025-02-24 03:41:10|110994.6|110944.6|110987.7|110937.7|110994.6|110944.6|110985|110935|7
1740368480000|2025-02-24 03:41:20|110987.5|110937.5|110985.6|110935.6|110987.7|110937.7|110981.3|110931.3|6
1740368500000|2025-02-24 03:41:40|110986.3|110936.3|110990|110940|110992.4|110942.4|110986.3|110936.3|5
1740368510000|2025-02-24 03:41:50|110988.5|110938.5|110991.8|110941.8|110991.8|110941.8|110988.5|110938.5|4
1740368520000|2025-02-24 03:42:00|110992|110942|110986|110936|110992|110942|110979.9|110929.9|22
1740368530000|2025-02-24 03:42:10|110981|110931|110984.4|110934.4|110986.9|110936.9|110981|110931|10
1740368540000|2025-02-24 03:42:20|110986.2|110936.2|110987.1|110937.1|110987.4|110937.4|110984.9|110934.9|4
1740368560000|2025-02-24 03:42:40|110984|110934|110984|110934|110984.5|110934.5|110984|110934|3
1740368570000|2025-02-24 03:42:50|110984.7|110934.7|110978.3|110928.3|110984.7|110934.7|110967.6|110917.6|16
1740368580000|2025-02-24 03:43:00|110974.2|110924.2|110977.7|110927.7|110979.4|110929.4|110974.2|110924.2|4
1740368590000|2025-02-24 03:43:10|110981.2|110931.2|110974.2|110924.2|110981.2|110931.2|110968.4|110918.4|17
1740368600000|2025-02-24 03:43:20|110970.5|110920.5|110970|110920|110976|110926|110970|110920|19
1740368610000|2025-02-24 03:43:30|110974.4|110924.4|110980.7|110930.7|110983.9|110933.9|110972|110922|15
1740368620000|2025-02-24 03:43:40|110982|110932|110987.5|110937.5|110987.6|110937.6|110978.2|110928.2|24
1740368630000|2025-02-24 03:43:50|110988.8|110938.8|110982.8|110932.8|110988.8|110938.8|110978.5|110928.5|19
1740368640000|2025-02-24 03:44:00|110983.6|110933.6|110983.1|110933.1|110983.6|110933.6|110983.1|110933.1|2
1740368650000|2025-02-24 03:44:10|110982.1|110932.1|110981.1|110931.1|110983.4|110933.4|110979.6|110929.6|13
1740368660000|2025-02-24 03:44:20|110979.9|110929.9|110976.2|110926.2|110981.1|110931.1|110973.8|110923.8|6
1740368670000|2025-02-24 03:44:30|110972.4|110922.4|110979.3|110929.3|110979.3|110929.3|110972.4|110922.4|8
1740368680000|2025-02-24 03:44:40|110976.3|110926.3|110959.7|110909.7|110976.3|110926.3|110958.1|110908.1|23
1740368690000|2025-02-24 03:44:50|110956.7|110906.7|110960.8|110910.8|110962.3|110912.3|110956.7|110906.7|10
1740368700000|2025-02-24 03:45:00|110957.3|110907.3|110950.5|110900.5|110959|110909|110945.7|110895.7|14
1740368710000|2025-02-24 03:45:10|110947.8|110897.8|110945.1|110895.1|110952.8|110902.8|110939.1|110889.1|18
1740368720000|2025-02-24 03:45:20|110947.9|110897.9|110951.8|110901.8|110954.1|110904.1|110947.9|110897.9|8
1740368730000|2025-02-24 03:45:30|110955.1|110905.1|110957.5|110907.5|110959.7|110909.7|110950.7|110900.7|13
1740368740000|2025-02-24 03:45:40|110956.5|110906.5|110957.9|110907.9|110960.4|110910.4|110954.3|110904.3|19
1740368750000|2025-02-24 03:45:50|110958.1|110908.1|110954.6|110904.6|110961.3|110911.3|110954|110904|46
1740368760000|2025-02-24 03:46:00|110957.1|110907.1|110958|110908|110960.8|110910.8|110954|110904|36
1740368770000|2025-02-24 03:46:10|110956.8|110906.8|110968.5|110918.5|110969.5|110919.5|110956.3|110906.3|36
1740368780000|2025-02-24 03:46:20|110963.2|110913.2|110962|110912|110969.2|110919.2|110956.9|110906.9|26
1740368790000|2025-02-24 03:46:30|110959.5|110909.5|110961.1|110911.1|110964.1|110914.1|110954.4|110904.4|35
1740368800000|2025-02-24 03:46:40|110963.1|110913.1|110962.9|110912.9|110964.7|110914.7|110956.6|110906.6|23
1740368810000|2025-02-24 03:46:50|110957.7|110907.7|110965|110915|110965.3|110915.3|110957.7|110907.7|24
1740368820000|2025-02-24 03:47:00|110967.3|110917.3|110959.9|110909.9|110967.3|110917.3|110958.3|110908.3|34
1740368830000|2025-02-24 03:47:10|110958.5|110908.5|110960.3|110910.3|110964.6|110914.6|110953.4|110903.4|25
1740368840000|2025-02-24 03:47:20|110956|110906|110959.9|110909.9|110960.5|110910.5|110953.9|110903.9|42
1740368850000|2025-02-24 03:47:30|110960.7|110910.7|110961.3|110911.3|110964.3|110914.3|110955.5|110905.5|41
1740368860000|2025-02-24 03:47:40|110958.5|110908.5|110959.6|110909.6|110961.9|110911.9|110954.4|110904.4|36
1740368870000|2025-02-24 03:47:50|110962|110912|110962.6|110912.6|110967.9|110917.9|110954|110904|50
1740368880000|2025-02-24 03:48:00|110965.8|110915.8|110970|110920|110970|110920|110960|110910|21
1740368890000|2025-02-24 03:48:10|110970.8|110920.8|110970.9|110920.9|110970.9|110920.9|110970.8|110920.8|2
1740368900000|2025-02-24 03:48:20|110974.3|110924.3|110969.3|110919.3|110974.3|110924.3|110963.7|110913.7|10
1740368910000|2025-02-24 03:48:30|110963.5|110913.5|110970.6|110920.6|110971.2|110921.2|110963.5|110913.5|15
1740368920000|2025-02-24 03:48:40|110968.3|110918.3|110963.7|110913.7|110970.8|110920.8|110957.5|110907.5|21
1740368930000|2025-02-24 03:48:50|110964.9|110914.9|110973.9|110923.9|110978.4|110928.4|110961.7|110911.7|28
1740368940000|2025-02-24 03:49:00|110976.7|110926.7|110980.9|110930.9|110981.2|110931.2|110976.7|110926.7|9
1740368950000|2025-02-24 03:49:10|110980.4|110930.4|110985.5|110935.5|110985.7|110935.7|110980.4|110930.4|14
1740368960000|2025-02-24 03:49:20|110986|110936|110986.7|110936.7|110986.7|110936.7|110985|110935|6
1740368970000|2025-02-24 03:49:30|110989.2|110939.2|110989.2|110939.2|110989.2|110939.2|110989.2|110939.2|1
1740368980000|2025-02-24 03:49:40|110988.2|110938.2|110989.1|110939.1|110990.4|110940.4|110983.8|110933.8|16
1740368990000|2025-02-24 03:49:50|110990.3|110940.3|110980|110930|110990.3|110940.3|110975.2|110925.2|32
1740369000000|2025-02-24 03:50:00|110982.6|110932.6|110980.1|110930.1|110982.6|110932.6|110977.5|110927.5|35
1740369010000|2025-02-24 03:50:10|110962.1|110912.1|110958.9|110908.9|110969.5|110919.5|110956.2|110906.2|31
1740369020000|2025-02-24 03:50:20|110955.6|110905.6|110950.7|110900.7|110960.1|110910.1|110945.9|110895.9|48
1740369030000|2025-02-24 03:50:30|110952.4|110902.4|110960.6|110910.6|110963.6|110913.6|110950.1|110900.1|36
1740369040000|2025-02-24 03:50:40|110963.2|110913.2|110960.8|110910.8|110964.1|110914.1|110959.6|110909.6|27
1740369050000|2025-02-24 03:50:50|110963.1|110913.1|110965.5|110915.5|110966.2|110916.2|110956.4|110906.4|32
1740369060000|2025-02-24 03:51:00|110961.5|110911.5|110963.8|110913.8|110966.9|110916.9|110960.2|110910.2|17
1740369070000|2025-02-24 03:51:10|110966.9|110916.9|110977.8|110927.8|110978.6|110928.6|110962.3|110912.3|16
1740369080000|2025-02-24 03:51:20|110980.5|110930.5|110985.7|110935.7|110986.1|110936.1|110976.7|110926.7|20
1740369090000|2025-02-24 03:51:30|110988.4|110938.4|110994|110944|110994|110944|110988.4|110938.4|7
1740369110000|2025-02-24 03:51:50|110995.2|110945.2|110999.4|110949.4|110999.4|110949.4|110995.2|110945.2|4
1740369120000|2025-02-24 03:52:00|110998.7|110948.7|110999.9|110949.9|110999.9|110949.9|110998.7|110948.7|2
1740369140000|2025-02-24 03:52:20|110997.5|110947.5|110997.5|110947.5|110997.5|110947.5|110997.5|110947.5|1
1740369150000|2025-02-24 03:52:30|110996|110946|110996|110946|110996|110946|110996|110946|1
1740369160000|2025-02-24 03:52:40|110996.9|110946.9|110997.4|110947.4|110997.4|110947.4|110992.3|110942.3|3
1740369170000|2025-02-24 03:52:50|110999.8|110949.8|111000.8|110950.8|111003.3|110953.3|110993.6|110943.6|21
1740369180000|2025-02-24 03:53:00|111001.3|110951.3|111006.2|110956.2|111007.2|110957.2|111001.3|110951.3|5
1740369190000|2025-02-24 03:53:10|111007.5|110957.5|111007.5|110957.5|111007.5|110957.5|111007.5|110957.5|1
1740369200000|2025-02-24 03:53:20|111002.8|110952.8|111002.6|110952.6|111006.8|110956.8|110997.5|110947.5|15
1740369210000|2025-02-24 03:53:30|111002.8|110952.8|111001.2|110951.2|111002.8|110952.8|110996.8|110946.8|6
1740369220000|2025-02-24 03:53:40|111000.9|110950.9|111000|110950|111001.4|110951.4|110998.2|110948.2|11
1740369230000|2025-02-24 03:53:50|111000.7|110950.7|111001|110951|111001.2|110951.2|110997.7|110947.7|6
1740369240000|2025-02-24 03:54:00|111002.3|110952.3|111003|110953|111003|110953|110995.3|110945.3|12
1740369250000|2025-02-24 03:54:10|111002.2|110952.2|111006.2|110956.2|111006.2|110956.2|110999.8|110949.8|7
1740369260000|2025-02-24 03:54:20|111008.5|110958.5|111011.9|110961.9|111013.6|110963.6|111008.5|110958.5|9
1740369270000|2025-02-24 03:54:30|111009|110959|111012.4|110962.4|111012.4|110962.4|111009|110959|4
1740369290000|2025-02-24 03:54:50|111012.2|110962.2|111011.6|110961.6|111012.2|110962.2|111010.7|110960.7|5
1740369300000|2025-02-24 03:55:00|111007.5|110957.5|111001.5|110951.5|111009.3|110959.3|110998|110948|10
1740369320000|2025-02-24 03:55:20|111005.1|110955.1|111007.6|110957.6|111007.6|110957.6|111005.1|110955.1|2
1740369330000|2025-02-24 03:55:30|111007.3|110957.3|111007.3|110957.3|111007.6|110957.6|111007.3|110957.3|5
1740369340000|2025-02-24 03:55:40|111007.6|110957.6|111006.5|110956.5|111007.6|110957.6|111006.5|110956.5|11
1740369360000|2025-02-24 03:56:00|111002.7|110952.7|111006|110956|111006|110956|111002.7|110952.7|4
1740369370000|2025-02-24 03:56:10|111005.2|110955.2|111006|110956|111006|110956|111005.2|110955.2|2
1740369380000|2025-02-24 03:56:20|111004.7|110954.7|111006.2|110956.2|111006.2|110956.2|111004.7|110954.7|2
1740369390000|2025-02-24 03:56:30|111003|110953|111003|110953|111003|110953|111003|110953|1
1740369410000|2025-02-24 03:56:50|111000|110950|111004.4|110954.4|111005.1|110955.1|110999.5|110949.5|7
1740369420000|2025-02-24 03:57:00|111005.4|110955.4|111000.4|110950.4|111005.4|110955.4|110991.7|110941.7|7
1740369430000|2025-02-24 03:57:10|110998.1|110948.1|110999.9|110949.9|111002.4|110952.4|110997.1|110947.1|9
1740369440000|2025-02-24 03:57:20|110997.9|110947.9|110996.2|110946.2|110999.3|110949.3|110990.7|110940.7|10
1740369450000|2025-02-24 03:57:30|110993.4|110943.4|110996.9|110946.9|110996.9|110946.9|110993.4|110943.4|2
1740369460000|2025-02-24 03:57:40|110995.1|110945.1|110996.6|110946.6|110997.1|110947.1|110995.1|110945.1|4
1740369470000|2025-02-24 03:57:50|110993.6|110943.6|110988.7|110938.7|110993.6|110943.6|110986.2|110936.2|21
1740369480000|2025-02-24 03:58:00|110987.4|110937.4|110979.1|110929.1|110988.5|110938.5|110979.1|110929.1|9
1740369490000|2025-02-24 03:58:10|110981.5|110931.5|110974|110924|110981.5|110931.5|110967.5|110917.5|15
1740369500000|2025-02-24 03:58:20|110975.5|110925.5|110975.3|110925.3|110975.5|110925.5|110973.8|110923.8|3
1740369510000|2025-02-24 03:58:30|110974|110924|110973.8|110923.8|110975.5|110925.5|110973.8|110923.8|5
1740369520000|2025-02-24 03:58:40|110975.5|110925.5|110967.5|110917.5|110975.5|110925.5|110958.9|110908.9|19
1740369530000|2025-02-24 03:58:50|110969.5|110919.5|110966.5|110916.5|110969.5|110919.5|110966.5|110916.5|3
1740369540000|2025-02-24 03:59:00|110968|110918|110967.7|110917.7|110968|110918|110966.2|110916.2|9
1740369550000|2025-02-24 03:59:10|110969.7|110919.7|110962.5|110912.5|110969.7|110919.7|110962.5|110912.5|9
1740369560000|2025-02-24 03:59:20|110968.5|110918.5|110979.3|110929.3|110979.3|110929.3|110968.5|110918.5|11
1740369570000|2025-02-24 03:59:30|110976.9|110926.9|110978.7|110928.7|110983.9|110933.9|110976.9|110926.9|24
1740369580000|2025-02-24 03:59:40|110976.7|110926.7|110978.8|110928.8|110979.3|110929.3|110972.6|110922.6|11
1740369590000|2025-02-24 03:59:50|110974.7|110924.7|110978.2|110928.2|110979.5|110929.5|110974.7|110924.7|6
1740369600000|2025-02-24 04:00:00|110977.6|110927.6|110971.1|110921.1|110981.4|110931.4|110965.4|110915.4|24
1740369610000|2025-02-24 04:00:10|110969.8|110919.8|110970.8|110920.8|110971.8|110921.8|110964.5|110914.5|8
1740369620000|2025-02-24 04:00:20|110968.1|110918.1|110969.5|110919.5|110970.8|110920.8|110964.8|110914.8|14
1740369630000|2025-02-24 04:00:30|110968.3|110918.3|110969.8|110919.8|110970|110920|110965.8|110915.8|4
1740369640000|2025-02-24 04:00:40|110967.3|110917.3|110971|110921|110971|110921|110967.3|110917.3|6
1740369650000|2025-02-24 04:00:50|110969.3|110919.3|110962.2|110912.2|110971|110921|110955.7|110905.7|14
1740369660000|2025-02-24 04:01:00|110959|110909|110964.7|110914.7|110964.7|110914.7|110959|110909|5
1740369670000|2025-02-24 04:01:10|110961.7|110911.7|110969.3|110919.3|110971.8|110921.8|110961.7|110911.7|7
1740369680000|2025-02-24 04:01:20|110970.1|110920.1|110981.2|110931.2|110982.2|110932.2|110970.1|110920.1|6
1740369690000|2025-02-24 04:01:30|110980|110930|110981.1|110931.1|110982|110932|110975.8|110925.8|13
1740369700000|2025-02-24 04:01:40|110977.1|110927.1|110977.1|110927.1|110977.1|110927.1|110973.8|110923.8|4
1740369710000|2025-02-24 04:01:50|110974.1|110924.1|110969|110919|110976.9|110926.9|110969|110919|5
1740369720000|2025-02-24 04:02:00|110974.5|110924.5|110977.2|110927.2|110977.2|110927.2|110974.5|110924.5|2
1740369730000|2025-02-24 04:02:10|110973.7|110923.7|110972.9|110922.9|110977.5|110927.5|110961.8|110911.8|14
1740369740000|2025-02-24 04:02:20|110973.4|110923.4|110973.4|110923.4|110973.4|110923.4|110970.4|110920.4|3
1740369750000|2025-02-24 04:02:30|110974.1|110924.1|110978.4|110928.4|110978.4|110928.4|110973.3|110923.3|7
1740369760000|2025-02-24 04:02:40|110980.9|110930.9|110980.9|110930.9|110980.9|110930.9|110980.9|110930.9|1
1740369770000|2025-02-24 04:02:50|110984.4|110934.4|110982.1|110932.1|110984.4|110934.4|110982.1|110932.1|5
1740369780000|2025-02-24 04:03:00|110983.6|110933.6|110979.5|110929.5|110983.6|110933.6|110979.5|110929.5|4
1740369790000|2025-02-24 04:03:10|110979.1|110929.1|110983.6|110933.6|110983.6|110933.6|110979.1|110929.1|3
1740369800000|2025-02-24 04:03:20|110980.5|110930.5|110991.1|110941.1|110991.6|110941.6|110980.5|110930.5|12
1740369810000|2025-02-24 04:03:30|110989.4|110939.4|111005.7|110955.7|111007.6|110957.6|110988.6|110938.6|18
1740369820000|2025-02-24 04:03:40|111008|110958|111008.3|110958.3|111009.3|110959.3|111005.7|110955.7|8
1740369830000|2025-02-24 04:03:50|111005.7|110955.7|110999.7|110949.7|111005.7|110955.7|110993.6|110943.6|7
1740369840000|2025-02-24 04:04:00|111000.2|110950.2|111004.4|110954.4|111005.9|110955.9|111000.2|110950.2|11
1740369850000|2025-02-24 04:04:10|111009.1|110959.1|111008|110958|111009.1|110959.1|111006.6|110956.6|3
1740369860000|2025-02-24 04:04:20|111006.7|110956.7|111004|110954|111006.7|110956.7|111000.2|110950.2|7
1740369870000|2025-02-24 04:04:30|111002.3|110952.3|111000.6|110950.6|111004|110954|110995|110945|6
1740369880000|2025-02-24 04:04:40|110997.6|110947.6|111001.5|110951.5|111002|110952|110997.6|110947.6|8
1740369890000|2025-02-24 04:04:50|111002|110952|111001.1|110951.1|111004.4|110954.4|110998.4|110948.4|6
1740369900000|2025-02-24 04:05:00|110999.6|110949.6|111006|110956|111007.4|110957.4|110999.6|110949.6|13
1740369910000|2025-02-24 04:05:10|111004|110954|111004.2|110954.2|111005.7|110955.7|111004|110954|4
1740369920000|2025-02-24 04:05:20|111005.5|110955.5|111005.2|110955.2|111005.5|110955.5|111002.5|110952.5|5
1740369930000|2025-02-24 04:05:30|111005.5|110955.5|111001|110951|111005.5|110955.5|111001|110951|6
1740369940000|2025-02-24 04:05:40|111003.5|110953.5|111009|110959|111009|110959|111003.5|110953.5|3
1740369970000|2025-02-24 04:06:10|111006|110956|111006|110956|111006|110956|111006|110956|1
1740369980000|2025-02-24 04:06:20|111004.5|110954.5|111000.7|110950.7|111004.5|110954.5|110996.1|110946.1|4
1740369990000|2025-02-24 04:06:30|110998.7|110948.7|111002.1|110952.1|111002.1|110952.1|110997.2|110947.2|5
1740370000000|2025-02-24 04:06:40|111004.4|110954.4|111018.2|110968.2|111018.2|110968.2|111003.2|110953.2|16
1740370010000|2025-02-24 04:06:50|111017.9|110967.9|111018.4|110968.4|111018.4|110968.4|111016.9|110966.9|6
1740370020000|2025-02-24 04:07:00|111017.2|110967.2|111023.4|110973.4|111023.4|110973.4|111015.7|110965.7|12
1740370030000|2025-02-24 04:07:10|111026.1|110976.1|111026.8|110976.8|111026.8|110976.8|111023.7|110973.7|5
1740370040000|2025-02-24 04:07:20|111023|110973|111025.7|110975.7|111026|110976|111020.2|110970.2|13
1740370050000|2025-02-24 04:07:30|111025.4|110975.4|111019.7|110969.7|111025.4|110975.4|111017.2|110967.2|15
1740370060000|2025-02-24 04:07:40|111020.2|110970.2|111019.1|110969.1|111023.9|110973.9|111013.9|110963.9|9
1740370070000|2025-02-24 04:07:50|111019.8|110969.8|111026.5|110976.5|111026.7|110976.7|111019.8|110969.8|11
1740370080000|2025-02-24 04:08:00|111024.2|110974.2|111023.5|110973.5|111024.2|110974.2|111022.2|110972.2|5
1740370090000|2025-02-24 04:08:10|111023.7|110973.7|111024.7|110974.7|111026|110976|111023.7|110973.7|3
1740370100000|2025-02-24 04:08:20|111022.5|110972.5|111018.4|110968.4|111022.5|110972.5|111015|110965|6
1740370110000|2025-02-24 04:08:30|111019.1|110969.1|111019|110969|111028|110978|111019|110969|14
1740370120000|2025-02-24 04:08:40|111017.2|110967.2|111017.7|110967.7|111018.5|110968.5|111015.3|110965.3|10
1740370130000|2025-02-24 04:08:50|111020.2|110970.2|111025.5|110975.5|111025.5|110975.5|111020.2|110970.2|6
1740370140000|2025-02-24 04:09:00|111024.5|110974.5|111017.2|110967.2|111025.5|110975.5|111013.1|110963.1|19
1740370150000|2025-02-24 04:09:10|111016.2|110966.2|111021.1|110971.1|111021.1|110971.1|111016.2|110966.2|17
1740370160000|2025-02-24 04:09:20|111017.9|110967.9|111020.1|110970.1|111021.6|110971.6|111017.9|110967.9|5
1740370170000|2025-02-24 04:09:30|111018.9|110968.9|111015.5|110965.5|111020.4|110970.4|111011.8|110961.8|12
1740370180000|2025-02-24 04:09:40|111016.8|110966.8|111015.5|110965.5|111016.8|110966.8|111011.5|110961.5|10
1740370190000|2025-02-24 04:09:50|111015.8|110965.8|111015.7|110965.7|111017|110967|111012|110962|12
1740370200000|2025-02-24 04:10:00|111011|110961|111011|110961|111015.5|110965.5|111011|110961|3
1740370210000|2025-02-24 04:10:10|111018.4|110968.4|111041.1|110991.1|111050.3|111000.3|111018.4|110968.4|36
1740370220000|2025-02-24 04:10:20|111042.2|110992.2|111045.2|110995.2|111047.9|110997.9|111042.2|110992.2|14
1740370230000|2025-02-24 04:10:30|111046.7|110996.7|111056.9|111006.9|111061.4|111011.4|111046.7|110996.7|29
1740370240000|2025-02-24 04:10:40|111059.3|111009.3|111053.1|111003.1|111059.3|111009.3|111045|110995|20
1740370250000|2025-02-24 04:10:50|111053.3|111003.3|111054.2|111004.2|111058.6|111008.6|111051.3|111001.3|4
1740370260000|2025-02-24 04:11:00|111051.4|111001.4|111056|111006|111061.7|111011.7|111046.9|110996.9|28
1740370270000|2025-02-24 04:11:10|111058.7|111008.7|111062.9|111012.9|111069.1|111019.1|111057.1|111007.1|61
1740370280000|2025-02-24 04:11:20|111063.2|111013.2|111067.4|111017.4|111069.5|111019.5|111056.7|111006.7|44
1740370290000|2025-02-24 04:11:30|111070.8|111020.8|111069.2|111019.2|111072.4|111022.4|111061.7|111011.7|49
1740370300000|2025-02-24 04:11:40|111071.7|111021.7|111072.6|111022.6|111073.3|111023.3|111065.8|111015.8|38
1740370310000|2025-02-24 04:11:50|111069.8|111019.8|111072.8|111022.8|111072.8|111022.8|111069.8|111019.8|5
1740370320000|2025-02-24 04:12:00|111071.6|111021.6|111074.7|111024.7|111079.3|111029.3|111070.9|111020.9|36
1740370330000|2025-02-24 04:12:10|111076|111026|111073.3|111023.3|111077.8|111027.8|111073.1|111023.1|11
1740370340000|2025-02-24 04:12:20|111071.3|111021.3|111065.2|111015.2|111071.3|111021.3|111056.2|111006.2|26
1740370350000|2025-02-24 04:12:30|111068.9|111018.9|111064.5|111014.5|111068.9|111018.9|111059.7|111009.7|8
1740370360000|2025-02-24 04:12:40|111063.7|111013.7|111055.4|111005.4|111063.7|111013.7|111055.4|111005.4|3
1740370370000|2025-02-24 04:12:50|111052.2|111002.2|111056.5|111006.5|111064|111014|111052.2|111002.2|19
1740370380000|2025-02-24 04:13:00|111057.8|111007.8|111061.2|111011.2|111061.2|111011.2|111056|111006|12
1740370390000|2025-02-24 04:13:10|111057.7|111007.7|111061.4|111011.4|111061.4|111011.4|111057.7|111007.7|2
1740370400000|2025-02-24 04:13:20|111063.8|111013.8|111059.7|111009.7|111063.8|111013.8|111052.3|111002.3|11
1740370410000|2025-02-24 04:13:30|111057.9|111007.9|111070.8|111020.8|111076.3|111026.3|111057.9|111007.9|20
1740370420000|2025-02-24 04:13:40|111071.8|111021.8|111070.3|111020.3|111071.8|111021.8|111070.3|111020.3|2
1740370430000|2025-02-24 04:13:50|111069.1|111019.1|111069.1|111019.1|111069.1|111019.1|111069.1|111019.1|1
1740370440000|2025-02-24 04:14:00|111066.1|111016.1|111060.9|111010.9|111074|111024|111059.1|111009.1|20
1740370450000|2025-02-24 04:14:10|111061.9|111011.9|111067.1|111017.1|111067.1|111017.1|111061.9|111011.9|4
1740370460000|2025-02-24 04:14:20|111065.9|111015.9|111065.9|111015.9|111065.9|111015.9|111065.9|111015.9|1
1740370480000|2025-02-24 04:14:40|111064|111014|111067.7|111017.7|111069.8|111019.8|111064|111014|13
1740370500000|2025-02-24 04:15:00|111065|111015|111062.5|111012.5|111070.2|111020.2|111057.3|111007.3|30
1740370510000|2025-02-24 04:15:10|111063.4|111013.4|111076.4|111026.4|111076.4|111026.4|111063.4|111013.4|6
1740370520000|2025-02-24 04:15:20|111079.9|111029.9|111078.8|111028.8|111083.1|111033.1|111078.8|111028.8|7
1740370530000|2025-02-24 04:15:30|111081.6|111031.6|111083.1|111033.1|111083.1|111033.1|111081.6|111031.6|3
1740370540000|2025-02-24 04:15:40|111081.5|111031.5|111081.6|111031.6|111084.3|111034.3|111081.5|111031.5|3
1740370550000|2025-02-24 04:15:50|111085.6|111035.6|111087.4|111037.4|111089|111039|111079.5|111029.5|7
1740370560000|2025-02-24 04:16:00|111085.1|111035.1|111092.2|111042.2|111092.6|111042.6|111084.4|111034.4|22
1740370570000|2025-02-24 04:16:10|111091.6|111041.6|111087.1|111037.1|111096|111046|111084|111034|31
1740370580000|2025-02-24 04:16:20|111091.4|111041.4|111088.3|111038.3|111091.4|111041.4|111083.8|111033.8|13
1740370590000|2025-02-24 04:16:30|111086.5|111036.5|111088|111038|111090.5|111040.5|111086.5|111036.5|6
1740370600000|2025-02-24 04:16:40|111086.8|111036.8|111076.2|111026.2|111086.8|111036.8|111074.7|111024.7|8
1740370610000|2025-02-24 04:16:50|111075.2|111025.2|111075.2|111025.2|111075.2|111025.2|111075.2|111025.2|1
1740370620000|2025-02-24 04:17:00|111076.4|111026.4|111076.4|111026.4|111076.4|111026.4|111076.4|111026.4|1
1740370630000|2025-02-24 04:17:10|111076|111026|111076|111026|111076|111026|111076|111026|1
1740370640000|2025-02-24 04:17:20|111070|111020|111081.5|111031.5|111083.4|111033.4|111070|111020|6
1740370670000|2025-02-24 04:17:50|111082.5|111032.5|111082.5|111032.5|111082.5|111032.5|111082.5|111032.5|1
1740370680000|2025-02-24 04:18:00|111080|111030|111071.7|111021.7|111080|111030|111066.8|111016.8|17
1740370690000|2025-02-24 04:18:10|111074.2|111024.2|111075.7|111025.7|111078.2|111028.2|111073|111023|14
1740370700000|2025-02-24 04:18:20|111073.8|111023.8|111078.3|111028.3|111078.5|111028.5|111066|111016|13
1740370720000|2025-02-24 04:18:40|111075.3|111025.3|111073.3|111023.3|111075.3|111025.3|111070.8|111020.8|4
1740370740000|2025-02-24 04:19:00|111072.3|111022.3|111073.3|111023.3|111073.3|111023.3|111071|111021|4
1740370750000|2025-02-24 04:19:10|111072|111022|111067.3|111017.3|111077.4|111027.4|111061.8|111011.8|28
1740370760000|2025-02-24 04:19:20|111066.1|111016.1|111071.9|111021.9|111074.9|111024.9|111066.1|111016.1|24
1740370770000|2025-02-24 04:19:30|111070|111020|111076.9|111026.9|111076.9|111026.9|111069.5|111019.5|25
1740370780000|2025-02-24 04:19:40|111078.9|111028.9|111078.9|111028.9|111083.7|111033.7|111076.7|111026.7|6
1740370790000|2025-02-24 04:19:50|111076.2|111026.2|111074.7|111024.7|111077.9|111027.9|111072.8|111022.8|11
1740370800000|2025-02-24 04:20:00|111077.1|111027.1|111069.5|111019.5|111078.3|111028.3|111064.2|111014.2|9
1740370810000|2025-02-24 04:20:10|111071.6|111021.6|111078|111028|111081.5|111031.5|111067.5|111017.5|22
1740370820000|2025-02-24 04:20:20|111076.3|111026.3|111089|111039|111091.3|111041.3|111076|111026|23
1740370830000|2025-02-24 04:20:30|111086.5|111036.5|111087.8|111037.8|111088.9|111038.9|111082.1|111032.1|11
1740370840000|2025-02-24 04:20:40|111089.6|111039.6|111088.3|111038.3|111089.6|111039.6|111088.3|111038.3|2
1740370850000|2025-02-24 04:20:50|111087.6|111037.6|111088.5|111038.5|111089.3|111039.3|111084.1|111034.1|11
1740370870000|2025-02-24 04:21:10|111085.1|111035.1|111087.7|111037.7|111088.9|111038.9|111085.1|111035.1|4
1740370880000|2025-02-24 04:21:20|111090.5|111040.5|111085.1|111035.1|111090.5|111040.5|111085.1|111035.1|3
1740370890000|2025-02-24 04:21:30|111086.3|111036.3|111082.5|111032.5|111089.3|111039.3|111082.5|111032.5|6
1740370900000|2025-02-24 04:21:40|111083.7|111033.7|111090.7|111040.7|111095.5|111045.5|111083.7|111033.7|14
1740370910000|2025-02-24 04:21:50|111093|111043|111094.4|111044.4|111100.7|111050.7|111091.3|111041.3|14
1740370920000|2025-02-24 04:22:00|111092.1|111042.1|111081.8|111031.8|111092.1|111042.1|111074.2|111024.2|12
1740370940000|2025-02-24 04:22:20|111083.1|111033.1|111087.9|111037.9|111089.5|111039.5|111083.1|111033.1|3
1740370950000|2025-02-24 04:22:30|111091|111041|111089.4|111039.4|111091|111041|111088.7|111038.7|3
1740370960000|2025-02-24 04:22:40|111088.7|111038.7|111073.2|111023.2|111088.7|111038.7|111072.5|111022.5|10
1740370970000|2025-02-24 04:22:50|111069.2|111019.2|111078|111028|111082.3|111032.3|111069.2|111019.2|30
1740370980000|2025-02-24 04:23:00|111077.4|111027.4|111077.2|111027.2|111081|111031|111074.8|111024.8|18
1740370990000|2025-02-24 04:23:10|111081|111031|111088.1|111038.1|111093.3|111043.3|111080.7|111030.7|14
1740371000000|2025-02-24 04:23:20|111092.5|111042.5|111090.2|111040.2|111092.5|111042.5|111088.1|111038.1|5
1740371010000|2025-02-24 04:23:30|111087.2|111037.2|111079.9|111029.9|111087.2|111037.2|111077.5|111027.5|12
1740371020000|2025-02-24 04:23:40|111074.6|111024.6|111078.7|111028.7|111078.7|111028.7|111074.6|111024.6|2
1740371030000|2025-02-24 04:23:50|111081.1|111031.1|111085|111035|111090.7|111040.7|111081.1|111031.1|12
1740371040000|2025-02-24 04:24:00|111081.3|111031.3|111093.7|111043.7|111098.2|111048.2|111081.3|111031.3|22
1740371060000|2025-02-24 04:24:20|111091.2|111041.2|111090.5|111040.5|111093.5|111043.5|111090.5|111040.5|4
1740371070000|2025-02-24 04:24:30|111096.5|111046.5|111092.3|111042.3|111096.5|111046.5|111092.3|111042.3|4
1740371080000|2025-02-24 04:24:40|111090|111040|111092.4|111042.4|111092.4|111042.4|111090|111040|2
1740371090000|2025-02-24 04:24:50|111097.2|111047.2|111096.7|111046.7|111098|111048|111096.7|111046.7|3
1740371100000|2025-02-24 04:25:00|111098|111048|111101.2|111051.2|111102.8|111052.8|111096.7|111046.7|9
1740371110000|2025-02-24 04:25:10|111102.2|111052.2|111101.5|111051.5|111111.5|111061.5|111098.9|111048.9|15
1740371120000|2025-02-24 04:25:20|111098.7|111048.7|111100.1|111050.1|111108.4|111058.4|111094.3|111044.3|34
1740371130000|2025-02-24 04:25:30|111097.4|111047.4|111096.5|111046.5|111097.7|111047.7|111093.7|111043.7|4
1740371140000|2025-02-24 04:25:40|111100.5|111050.5|111093.2|111043.2|111100.5|111050.5|111093.2|111043.2|7
1740371150000|2025-02-24 04:25:50|111095.6|111045.6|111098.2|111048.2|111106.9|111056.9|111094.6|111044.6|13
1740371160000|2025-02-24 04:26:00|111100.5|111050.5|111089.7|111039.7|111100.5|111050.5|111085.4|111035.4|30
1740371170000|2025-02-24 04:26:10|111088.2|111038.2|111091.2|111041.2|111093.9|111043.9|111086.5|111036.5|10
1740371180000|2025-02-24 04:26:20|111089|111039|111092.9|111042.9|111094.2|111044.2|111086.5|111036.5|8
1740371190000|2025-02-24 04:26:30|111097.4|111047.4|111099.9|111049.9|111101|111051|111095.4|111045.4|7
1740371200000|2025-02-24 04:26:40|111102.7|111052.7|111100.1|111050.1|111102.7|111052.7|111100.1|111050.1|3
1740371210000|2025-02-24 04:26:50|111096.9|111046.9|111092|111042|111096.9|111046.9|111088.9|111038.9|9
1740371220000|2025-02-24 04:27:00|111094.5|111044.5|111097.5|111047.5|111099.7|111049.7|111094.5|111044.5|6
1740371240000|2025-02-24 04:27:20|111095.2|111045.2|111093.2|111043.2|111095.2|111045.2|111089.3|111039.3|8
1740371250000|2025-02-24 04:27:30|111089.9|111039.9|111091|111041|111091|111041|111086.9|111036.9|3
1740371270000|2025-02-24 04:27:50|111088.6|111038.6|111094.2|111044.2|111096.7|111046.7|111088.6|111038.6|7
1740371300000|2025-02-24 04:28:20|111094.5|111044.5|111094.5|111044.5|111094.5|111044.5|111094.5|111044.5|1
1740371320000|2025-02-24 04:28:40|111096|111046|111096|111046|111096|111046|111096|111046|1
1740371340000|2025-02-24 04:29:00|111100.5|111050.5|111103.8|111053.8|111109.3|111059.3|111097.1|111047.1|33
1740371350000|2025-02-24 04:29:10|111106.6|111056.6|111109|111059|111114|111064|111098.5|111048.5|44
1740371360000|2025-02-24 04:29:20|111110.2|111060.2|111102.1|111052.1|111111.5|111061.5|111102.1|111052.1|28
1740371370000|2025-02-24 04:29:30|111106.3|111056.3|111109.7|111059.7|111111.8|111061.8|111102.5|111052.5|40
1740371380000|2025-02-24 04:29:40|111107.3|111057.3|111107.4|111057.4|111110.4|111060.4|111104.7|111054.7|15
1740371390000|2025-02-24 04:29:50|111109.6|111059.6|111108.4|111058.4|111112.1|111062.1|111102|111052|12
1740371400000|2025-02-24 04:30:00|111106.4|111056.4|111106.3|111056.3|111115.3|111065.3|111106.3|111056.3|6
1740371410000|2025-02-24 04:30:10|111102.9|111052.9|111108.3|111058.3|111108.3|111058.3|111102.9|111052.9|4
1740371430000|2025-02-24 04:30:30|111105.5|111055.5|111104.5|111054.5|111106.3|111056.3|111104|111054|5
1740371440000|2025-02-24 04:30:40|111102.2|111052.2|111109.5|111059.5|111113.4|111063.4|111102.2|111052.2|14
1740371470000|2025-02-24 04:31:10|111112.8|111062.8|111104.9|111054.9|111113.6|111063.6|111103.2|111053.2|7
1740371490000|2025-02-24 04:31:30|111107.2|111057.2|111104.7|111054.7|111107.5|111057.5|111102.8|111052.8|7
1740371500000|2025-02-24 04:31:40|111100.4|111050.4|111102.9|111052.9|111105.6|111055.6|111097.9|111047.9|25
1740371510000|2025-02-24 04:31:50|111098.4|111048.4|111099.5|111049.5|111102.6|111052.6|111098.4|111048.4|4
1740371520000|2025-02-24 04:32:00|111104.5|111054.5|111107.7|111057.7|111111.5|111061.5|111103|111053|8
1740371530000|2025-02-24 04:32:10|111104.7|111054.7|111105.6|111055.6|111105.6|111055.6|111099.1|111049.1|15
1740371540000|2025-02-24 04:32:20|111108.4|111058.4|111101|111051|111108.4|111058.4|111098.6|111048.6|12
1740371550000|2025-02-24 04:32:30|111099.5|111049.5|111100.5|111050.5|111101.8|111051.8|111099.3|111049.3|4
1740371570000|2025-02-24 04:32:50|111098.3|111048.3|111095.9|111045.9|111098.3|111048.3|111089.1|111039.1|15
1740371580000|2025-02-24 04:33:00|111093.6|111043.6|111093.3|111043.3|111094.9|111044.9|111092|111042|7
1740371600000|2025-02-24 04:33:20|111091.3|111041.3|111095|111045|111095|111045|111091.3|111041.3|3
1740371610000|2025-02-24 04:33:30|111098|111048|111099.4|111049.4|111103.4|111053.4|111098|111048|5
1740371640000|2025-02-24 04:34:00|111098|111048|111098.2|111048.2|111098.2|111048.2|111098|111048|2
1740371650000|2025-02-24 04:34:10|111102|111052|111105.6|111055.6|111109.5|111059.5|111102|111052|6
1740371660000|2025-02-24 04:34:20|111104.6|111054.6|111107.7|111057.7|111111.2|111061.2|111103|111053|11
1740371680000|2025-02-24 04:34:40|111111.3|111061.3|111109.2|111059.2|111116.8|111066.8|111106.1|111056.1|12
1740371690000|2025-02-24 04:34:50|111113.7|111063.7|111102.2|111052.2|111113.7|111063.7|111102.2|111052.2|13
1740371700000|2025-02-24 04:35:00|111099.1|111049.1|111114.2|111064.2|111120.2|111070.2|111099.1|111049.1|35
1740371710000|2025-02-24 04:35:10|111115|111065|111115.5|111065.5|111119.7|111069.7|111115|111065|3
1740371720000|2025-02-24 04:35:20|111117.2|111067.2|111123.8|111073.8|111128|111078|111117.2|111067.2|39
1740371730000|2025-02-24 04:35:30|111126.5|111076.5|111123.7|111073.7|111129.7|111079.7|111121.8|111071.8|28
1740371740000|2025-02-24 04:35:40|111121.4|111071.4|111121.5|111071.5|111127.3|111077.3|111118.9|111068.9|25
1740371750000|2025-02-24 04:35:50|111118.4|111068.4|111122.6|111072.6|111128.1|111078.1|111118.4|111068.4|20
1740371760000|2025-02-24 04:36:00|111128.8|111078.8|111121.2|111071.2|111131.7|111081.7|111121.2|111071.2|26
1740371770000|2025-02-24 04:36:10|111124.4|111074.4|111126.7|111076.7|111131.1|111081.1|111123.1|111073.1|19
1740371780000|2025-02-24 04:36:20|111129.9|111079.9|111128|111078|111132.3|111082.3|111123.2|111073.2|24
1740371790000|2025-02-24 04:36:30|111125.2|111075.2|111125.6|111075.6|111132.7|111082.7|111119.8|111069.8|36
1740371800000|2025-02-24 04:36:40|111123|111073|111126.4|111076.4|111129|111079|111119.8|111069.8|23
1740371810000|2025-02-24 04:36:50|111123.4|111073.4|111119.6|111069.6|111128.4|111078.4|111119.6|111069.6|18
1740371820000|2025-02-24 04:37:00|111123|111073|111121.5|111071.5|111124.6|111074.6|111120.7|111070.7|6
1740371830000|2025-02-24 04:37:10|111123.8|111073.8|111127.6|111077.6|111129.8|111079.8|111121.4|111071.4|10
1740371840000|2025-02-24 04:37:20|111124.6|111074.6|111127.4|111077.4|111127.4|111077.4|111124.2|111074.2|6
1740371850000|2025-02-24 04:37:30|111131|111081|111127.8|111077.8|111132.5|111082.5|111127.8|111077.8|6
1740371860000|2025-02-24 04:37:40|111130|111080|111132.1|111082.1|111134.8|111084.8|111126.5|111076.5|15
1740371870000|2025-02-24 04:37:50|111134.8|111084.8|111118.5|111068.5|111135.3|111085.3|111113|111063|16
1740371880000|2025-02-24 04:38:00|111115.8|111065.8|111120.9|111070.9|111121.8|111071.8|111115.8|111065.8|10
1740371890000|2025-02-24 04:38:10|111118.4|111068.4|111110.9|111060.9|111119.7|111069.7|111110.9|111060.9|6
1740371900000|2025-02-24 04:38:20|111107.1|111057.1|111108.3|111058.3|111113.3|111063.3|111107.1|111057.1|41
1740371910000|2025-02-24 04:38:30|111111.7|111061.7|111111.3|111061.3|111113.8|111063.8|111108.2|111058.2|20
1740371920000|2025-02-24 04:38:40|111113.8|111063.8|111112.5|111062.5|111113.8|111063.8|111109.5|111059.5|3
1740371930000|2025-02-24 04:38:50|111112|111062|111111.3|111061.3|111114.7|111064.7|111108.2|111058.2|21
1740371940000|2025-02-24 04:39:00|111113.9|111063.9|111113.7|111063.7|111116.7|111066.7|111110.3|111060.3|36
1740371950000|2025-02-24 04:39:10|111110.3|111060.3|111109.8|111059.8|111112|111062|111105.3|111055.3|29
1740371960000|2025-02-24 04:39:20|111105.9|111055.9|111110.2|111060.2|111111.2|111061.2|111105.9|111055.9|17
1740371970000|2025-02-24 04:39:30|111107.4|111057.4|111110.5|111060.5|111111|111061|111106.5|111056.5|18
1740371980000|2025-02-24 04:39:40|111107.7|111057.7|111107.7|111057.7|111107.7|111057.7|111107.7|111057.7|1
1740371990000|2025-02-24 04:39:50|111109.2|111059.2|111106.8|111056.8|111110.7|111060.7|111105.1|111055.1|13
1740372000000|2025-02-24 04:40:00|111108|111058|111107.3|111057.3|111108|111058|111104.3|111054.3|9
1740372010000|2025-02-24 04:40:10|111105.5|111055.5|111101.1|111051.1|111108|111058|111098|111048|20
1740372020000|2025-02-24 04:40:20|111103.9|111053.9|111099.6|111049.6|111104|111054|111097.8|111047.8|31
1740372030000|2025-02-24 04:40:30|111100.9|111050.9|111100.4|111050.4|111102.4|111052.4|111096.6|111046.6|9
1740372040000|2025-02-24 04:40:40|111098.6|111048.6|111097.6|111047.6|111099.1|111049.1|111091.9|111041.9|12
1740372050000|2025-02-24 04:40:50|111094.3|111044.3|111096.4|111046.4|111100.7|111050.7|111093.7|111043.7|9
1740372060000|2025-02-24 04:41:00|111095.2|111045.2|111100.1|111050.1|111104.5|111054.5|111095.2|111045.2|9
1740372070000|2025-02-24 04:41:10|111101.6|111051.6|111100.8|111050.8|111102.3|111052.3|111100.5|111050.5|7
1740372080000|2025-02-24 04:41:20|111098.8|111048.8|111101.1|111051.1|111102.1|111052.1|111098.8|111048.8|6
1740372090000|2025-02-24 04:41:30|111097.5|111047.5|111097.5|111047.5|111097.5|111047.5|111097.5|111047.5|1
1740372100000|2025-02-24 04:41:40|111100|111050|111102.9|111052.9|111111.9|111061.9|111100|111050|16
1740372110000|2025-02-24 04:41:50|111104.2|111054.2|111103.2|111053.2|111104.2|111054.2|111103.2|111053.2|2
1740372130000|2025-02-24 04:42:10|111100.5|111050.5|111095.5|111045.5|111100.5|111050.5|111095.5|111045.5|3
1740372140000|2025-02-24 04:42:20|111098.2|111048.2|111092.9|111042.9|111098.4|111048.4|111091.3|111041.3|20
1740372150000|2025-02-24 04:42:30|111094.7|111044.7|111092.7|111042.7|111094.7|111044.7|111090.9|111040.9|4
1740372160000|2025-02-24 04:42:40|111094.7|111044.7|111097.4|111047.4|111097.9|111047.9|111093.4|111043.4|6
1740372170000|2025-02-24 04:42:50|111098|111048|111099|111049|111100|111050|111090.5|111040.5|8
1740372180000|2025-02-24 04:43:00|111092.6|111042.6|111098.2|111048.2|111099.2|111049.2|111092.6|111042.6|13
1740372190000|2025-02-24 04:43:10|111097.2|111047.2|111101.9|111051.9|111104.3|111054.3|111097.2|111047.2|6
1740372200000|2025-02-24 04:43:20|111100.7|111050.7|111101.9|111051.9|111101.9|111051.9|111100.7|111050.7|2
1740372210000|2025-02-24 04:43:30|111098.4|111048.4|111099.7|111049.7|111099.7|111049.7|111098.4|111048.4|2
1740372220000|2025-02-24 04:43:40|111095|111045|111095|111045|111095|111045|111095|111045|1
1740372230000|2025-02-24 04:43:50|111099.5|111049.5|111102.8|111052.8|111102.8|111052.8|111098.2|111048.2|6
1740372240000|2025-02-24 04:44:00|111103.6|111053.6|111103.5|111053.5|111104.1|111054.1|111098.7|111048.7|10
1740372250000|2025-02-24 04:44:10|111100.9|111050.9|111104|111054|111104.1|111054.1|111099|111049|8
1740372260000|2025-02-24 04:44:20|111101.6|111051.6|111096.2|111046.2|111101.6|111051.6|111094.8|111044.8|7
1740372270000|2025-02-24 04:44:30|111098.7|111048.7|111101.1|111051.1|111101.1|111051.1|111098.7|111048.7|2
1740372290000|2025-02-24 04:44:50|111095.9|111045.9|111095.8|111045.8|111095.9|111045.9|111095.8|111045.8|2
1740372320000|2025-02-24 04:45:20|111092.5|111042.5|111092.5|111042.5|111092.5|111042.5|111092.5|111042.5|1
1740372340000|2025-02-24 04:45:40|111096.2|111046.2|111096.2|111046.2|111096.2|111046.2|111096.2|111046.2|1
1740372350000|2025-02-24 04:45:50|111098.5|111048.5|111090.4|111040.4|111098.5|111048.5|111086.6|111036.6|22
1740372360000|2025-02-24 04:46:00|111088.9|111038.9|111087.9|111037.9|111092.1|111042.1|111084.1|111034.1|41
1740372370000|2025-02-24 04:46:10|111089.4|111039.4|111089.5|111039.5|111092.4|111042.4|111084.2|111034.2|29
1740372380000|2025-02-24 04:46:20|111091|111041|111088.8|111038.8|111091.1|111041.1|111085.3|111035.3|16
1740372390000|2025-02-24 04:46:30|111091.5|111041.5|111094.8|111044.8|111097.4|111047.4|111091.5|111041.5|9
1740372400000|2025-02-24 04:46:40|111096.3|111046.3|111096.2|111046.2|111097.7|111047.7|111091.4|111041.4|11
1740372410000|2025-02-24 04:46:50|111098.7|111048.7|111099|111049|111099|111049|111098.7|111048.7|2
1740372430000|2025-02-24 04:47:10|111094.8|111044.8|111098.7|111048.7|111101.5|111051.5|111094.8|111044.8|9
1740372440000|2025-02-24 04:47:20|111099.5|111049.5|111104.4|111054.4|111105.1|111055.1|111099|111049|9
1740372450000|2025-02-24 04:47:30|111106.6|111056.6|111106.6|111056.6|111110.4|111060.4|111104.4|111054.4|13
1740372460000|2025-02-24 04:47:40|111107.8|111057.8|111107.3|111057.3|111108.3|111058.3|111102|111052|6
1740372470000|2025-02-24 04:47:50|111108.3|111058.3|111107.6|111057.6|111112.1|111062.1|111107.6|111057.6|8
1740372490000|2025-02-24 04:48:10|111109.9|111059.9|111105.6|111055.6|111109.9|111059.9|111105.6|111055.6|4
1740372500000|2025-02-24 04:48:20|111106.8|111056.8|111111.7|111061.7|111113.3|111063.3|111106.8|111056.8|7
1740372520000|2025-02-24 04:48:40|111112.9|111062.9|111111.4|111061.4|111112.9|111062.9|111111.4|111061.4|4
1740372530000|2025-02-24 04:48:50|111114.2|111064.2|111114.7|111064.7|111114.7|111064.7|111110.5|111060.5|7
1740372540000|2025-02-24 04:49:00|111111.9|111061.9|111114.6|111064.6|111115.9|111065.9|111109.6|111059.6|16
1740372550000|2025-02-24 04:49:10|111112.3|111062.3|111121|111071|111121|111071|111112.3|111062.3|6
1740372570000|2025-02-24 04:49:30|111123.4|111073.4|111116.2|111066.2|111123.4|111073.4|111116.2|111066.2|4
1740372580000|2025-02-24 04:49:40|111111.7|111061.7|111111.4|111061.4|111114|111064|111109.4|111059.4|14
1740372590000|2025-02-24 04:49:50|111108.6|111058.6|111109.9|111059.9|111110.2|111060.2|111105.6|111055.6|8
1740372600000|2025-02-24 04:50:00|111110.4|111060.4|111110.4|111060.4|111110.4|111060.4|111107.4|111057.4|7
1740372610000|2025-02-24 04:50:10|111108.5|111058.5|111108.5|111058.5|111108.5|111058.5|111108.5|111058.5|1
1740372620000|2025-02-24 04:50:20|111109|111059|111112.5|111062.5|111113|111063|111106.5|111056.5|11
1740372630000|2025-02-24 04:50:30|111105.5|111055.5|111104|111054|111109.7|111059.7|111101.5|111051.5|18
1740372660000|2025-02-24 04:51:00|111100.8|111050.8|111102|111052|111102|111052|111095.5|111045.5|4
1740372670000|2025-02-24 04:51:10|111099.5|111049.5|111096|111046|111102|111052|111096|111046|3
1740372680000|2025-02-24 04:51:20|111098.5|111048.5|111096.9|111046.9|111098.9|111048.9|111093.9|111043.9|8
1740372690000|2025-02-24 04:51:30|111099.2|111049.2|111104.8|111054.8|111104.8|111054.8|111099.1|111049.1|6
1740372700000|2025-02-24 04:51:40|111104.3|111054.3|111104.5|111054.5|111104.5|111054.5|111103|111053|5
1740372710000|2025-02-24 04:51:50|111101.7|111051.7|111102.8|111052.8|111104.3|111054.3|111100.5|111050.5|4
1740372740000|2025-02-24 04:52:20|111105.2|111055.2|111105.2|111055.2|111105.2|111055.2|111105.2|111055.2|1
1740372750000|2025-02-24 04:52:30|111102.8|111052.8|111097.3|111047.3|111102.8|111052.8|111093.3|111043.3|5
1740372760000|2025-02-24 04:52:40|111094.9|111044.9|111095.8|111045.8|111097.5|111047.5|111093.5|111043.5|12
1740372770000|2025-02-24 04:52:50|111098.5|111048.5|111095.3|111045.3|111098.5|111048.5|111094.5|111044.5|6
1740372780000|2025-02-24 04:53:00|111091.6|111041.6|111091.6|111041.6|111094.5|111044.5|111091.6|111041.6|5
1740372790000|2025-02-24 04:53:10|111094.2|111044.2|111090|111040|111094.2|111044.2|111086.7|111036.7|21
1740372800000|2025-02-24 04:53:20|111091.8|111041.8|111090.8|111040.8|111095.4|111045.4|111088.6|111038.6|11
1740372820000|2025-02-24 04:53:40|111094.1|111044.1|111095.4|111045.4|111097.9|111047.9|111094.1|111044.1|5
1740372830000|2025-02-24 04:53:50|111097.9|111047.9|111098.7|111048.7|111101.1|111051.1|111096.3|111046.3|9
1740372850000|2025-02-24 04:54:10|111102|111052|111102.4|111052.4|111102.4|111052.4|111102|111052|2
1740372870000|2025-02-24 04:54:30|111100|111050|111095.4|111045.4|111100|111050|111090.6|111040.6|7
1740372880000|2025-02-24 04:54:40|111097.7|111047.7|111096.8|111046.8|111098.3|111048.3|111091.7|111041.7|23
1740372890000|2025-02-24 04:54:50|111093.8|111043.8|111096.4|111046.4|111098.3|111048.3|111092.9|111042.9|21
1740372900000|2025-02-24 04:55:00|111093.5|111043.5|111094|111044|111098|111048|111089.2|111039.2|16
1740372910000|2025-02-24 04:55:10|111091.8|111041.8|111091.6|111041.6|111092|111042|111087.7|111037.7|7
1740372920000|2025-02-24 04:55:20|111089.2|111039.2|111098.2|111048.2|111098.2|111048.2|111089.2|111039.2|9
1740372930000|2025-02-24 04:55:30|111095.3|111045.3|111097.5|111047.5|111098|111048|111095.2|111045.2|7
1740372940000|2025-02-24 04:55:40|111095|111045|111097.1|111047.1|111098.2|111048.2|111093.2|111043.2|6
1740372950000|2025-02-24 04:55:50|111093.8|111043.8|111099.9|111049.9|111100.5|111050.5|111093.8|111043.8|22
1740372960000|2025-02-24 04:56:00|111095.9|111045.9|111092.8|111042.8|111100.6|111050.6|111087.9|111037.9|37
1740372970000|2025-02-24 04:56:10|111092.3|111042.3|111092.7|111042.7|111093.2|111043.2|111087.6|111037.6|33
1740372980000|2025-02-24 04:56:20|111090.3|111040.3|111085.4|111035.4|111090.3|111040.3|111079.6|111029.6|25
1740372990000|2025-02-24 04:56:30|111087.3|111037.3|111085.6|111035.6|111088.1|111038.1|111081.6|111031.6|24
1740373000000|2025-02-24 04:56:40|111082.3|111032.3|111078|111028|111082.3|111032.3|111077.8|111027.8|10
1740373010000|2025-02-24 04:56:50|111078.8|111028.8|111078.8|111028.8|111078.8|111028.8|111078.8|111028.8|1
1740373020000|2025-02-24 04:57:00|111080|111030|111085.7|111035.7|111085.9|111035.9|111080|111030|6
1740373030000|2025-02-24 04:57:10|111083.2|111033.2|111064.9|111014.9|111083.2|111033.2|111063.3|111013.3|23
1740373040000|2025-02-24 04:57:20|111067.2|111017.2|111083.7|111033.7|111084.7|111034.7|111067.2|111017.2|7
1740373050000|2025-02-24 04:57:30|111081.1|111031.1|111083.4|111033.4|111083.4|111033.4|111081.1|111031.1|2
1740373060000|2025-02-24 04:57:40|111081.1|111031.1|111081.6|111031.6|111084.2|111034.2|111081.1|111031.1|4
1740373070000|2025-02-24 04:57:50|111080.1|111030.1|111069.5|111019.5|111080.1|111030.1|111069.5|111019.5|7
1740373080000|2025-02-24 04:58:00|111068.3|111018.3|111066.5|111016.5|111068.3|111018.3|111065.5|111015.5|5
1740373090000|2025-02-24 04:58:10|111063|111013|111064.3|111014.3|111065.4|111015.4|111061.8|111011.8|5
1740373100000|2025-02-24 04:58:20|111066.6|111016.6|111069.3|111019.3|111069.3|111019.3|111063|111013|6
1740373120000|2025-02-24 04:58:40|111066.8|111016.8|111066.8|111016.8|111066.8|111016.8|111066.8|111016.8|1
1740373130000|2025-02-24 04:58:50|111062|111012|111062|111012|111062|111012|111062|111012|1
1740373150000|2025-02-24 04:59:10|111069.1|111019.1|111069.5|111019.5|111071.9|111021.9|111069.1|111019.1|7
1740373180000|2025-02-24 04:59:40|111067.5|111017.5|111067.5|111017.5|111067.5|111017.5|111067.5|111017.5|1
1740373200000|2025-02-24 05:00:00|111059.5|111009.5|111081.7|111031.7|111091.6|111041.6|111059.5|111009.5|27
1740373210000|2025-02-24 05:00:10|111077.2|111027.2|111089.8|111039.8|111092.1|111042.1|111077.2|111027.2|14
1740373220000|2025-02-24 05:00:20|111092.1|111042.1|111102.1|111052.1|111106.8|111056.8|111092.1|111042.1|30
1740373230000|2025-02-24 05:00:30|111102.6|111052.6|111097.8|111047.8|111102.7|111052.7|111094.8|111044.8|27
1740373240000|2025-02-24 05:00:40|111098.3|111048.3|111088.2|111038.2|111098.3|111048.3|111083.4|111033.4|21
1740373250000|2025-02-24 05:00:50|111084.8|111034.8|111089.3|111039.3|111089.3|111039.3|111084.3|111034.3|13
1740373260000|2025-02-24 05:01:00|111091.6|111041.6|111096.6|111046.6|111098.5|111048.5|111089.3|111039.3|17
1740373270000|2025-02-24 05:01:10|111096.9|111046.9|111094.9|111044.9|111102.2|111052.2|111092.8|111042.8|36
1740373280000|2025-02-24 05:01:20|111091|111041|111089.8|111039.8|111093.5|111043.5|111088.1|111038.1|10
1740373290000|2025-02-24 05:01:30|111086.3|111036.3|111079.2|111029.2|111089.1|111039.1|111076.6|111026.6|21
1740373300000|2025-02-24 05:01:40|111076.9|111026.9|111077|111027|111079.9|111029.9|111074.2|111024.2|11
1740373310000|2025-02-24 05:01:50|111075.5|111025.5|111075.6|111025.6|111076.5|111026.5|111075.2|111025.2|7
1740373320000|2025-02-24 05:02:00|111072.9|111022.9|111079.6|111029.6|111082.1|111032.1|111072.6|111022.6|9
1740373330000|2025-02-24 05:02:10|111078.4|111028.4|111079.6|111029.6|111079.6|111029.6|111078.4|111028.4|2
1740373340000|2025-02-24 05:02:20|111075.9|111025.9|111076.2|111026.2|111079.8|111029.8|111074.7|111024.7|5
1740373350000|2025-02-24 05:02:30|111077.4|111027.4|111095|111045|111097.3|111047.3|111077.4|111027.4|9
1740373360000|2025-02-24 05:02:40|111095.5|111045.5|111093|111043|111095.5|111045.5|111089.6|111039.6|10
1740373370000|2025-02-24 05:02:50|111091.8|111041.8|111088.7|111038.7|111091.8|111041.8|111087.8|111037.8|9
1740373380000|2025-02-24 05:03:00|111090.5|111040.5|111089.6|111039.6|111091.9|111041.9|111089.6|111039.6|7
1740373400000|2025-02-24 05:03:20|111092.5|111042.5|111087|111037|111092.5|111042.5|111086.5|111036.5|6
1740373410000|2025-02-24 05:03:30|111089.5|111039.5|111088.5|111038.5|111092.9|111042.9|111087.4|111037.4|10
1740373430000|2025-02-24 05:03:50|111091.8|111041.8|111087|111037|111091.8|111041.8|111087|111037|5
1740373440000|2025-02-24 05:04:00|111087.8|111037.8|111097.7|111047.7|111099.2|111049.2|111087.8|111037.8|9
1740373450000|2025-02-24 05:04:10|111098.5|111048.5|111101|111051|111101|111051|111098|111048|3
1740373460000|2025-02-24 05:04:20|111098.7|111048.7|111102.8|111052.8|111102.8|111052.8|111096.4|111046.4|7
1740373470000|2025-02-24 05:04:30|111100.3|111050.3|111102.7|111052.7|111102.7|111052.7|111100.3|111050.3|4
1740373480000|2025-02-24 05:04:40|111102.4|111052.4|111102.4|111052.4|111102.4|111052.4|111102.4|111052.4|1
1740373490000|2025-02-24 05:04:50|111099.8|111049.8|111108.8|111058.8|111108.8|111058.8|111095.9|111045.9|14
1740373500000|2025-02-24 05:05:00|111112|111062|111126.5|111076.5|111126.5|111076.5|111112|111062|9
1740373510000|2025-02-24 05:05:10|111123.9|111073.9|111125.5|111075.5|111130.7|111080.7|111118|111068|15
1740373520000|2025-02-24 05:05:20|111125.8|111075.8|111130.3|111080.3|111131.1|111081.1|111125.8|111075.8|6
1740373530000|2025-02-24 05:05:30|111131.6|111081.6|111131.1|111081.1|111136.5|111086.5|111128.6|111078.6|7
1740373540000|2025-02-24 05:05:40|111134.8|111084.8|111130.2|111080.2|111134.8|111084.8|111128.5|111078.5|6
1740373550000|2025-02-24 05:05:50|111127.4|111077.4|111127.4|111077.4|111127.4|111077.4|111127.4|111077.4|1
1740373560000|2025-02-24 05:06:00|111128.7|111078.7|111127.5|111077.5|111130.6|111080.6|111122.1|111072.1|18
1740373570000|2025-02-24 05:06:10|111118.6|111068.6|111120|111070|111124|111074|111118.6|111068.6|18
1740373580000|2025-02-24 05:06:20|111121|111071|111123.4|111073.4|111123.9|111073.9|111117.7|111067.7|9
1740373590000|2025-02-24 05:06:30|111124.6|111074.6|111127.4|111077.4|111134|111084|111122.5|111072.5|29
1740373600000|2025-02-24 05:06:40|111126.4|111076.4|111123.9|111073.9|111126.4|111076.4|111119.3|111069.3|33
1740373610000|2025-02-24 05:06:50|111121.6|111071.6|111131.7|111081.7|111131.8|111081.8|111121.3|111071.3|33
1740373620000|2025-02-24 05:07:00|111131.2|111081.2|111120.9|111070.9|111131.2|111081.2|111118.2|111068.2|51
1740373630000|2025-02-24 05:07:10|111121.4|111071.4|111123.9|111073.9|111124.1|111074.1|111115.9|111065.9|52
1740373640000|2025-02-24 05:07:20|111119.9|111069.9|111115.6|111065.6|111124.5|111074.5|111110.6|111060.6|55
1740373650000|2025-02-24 05:07:30|111117.4|111067.4|111118.8|111068.8|111121.8|111071.8|111113.6|111063.6|43
1740373660000|2025-02-24 05:07:40|111115.4|111065.4|111121.5|111071.5|111124.3|111074.3|111113.1|111063.1|42
1740373670000|2025-02-24 05:07:50|111118.7|111068.7|111118.4|111068.4|111123.5|111073.5|111115.4|111065.4|17
1740373680000|2025-02-24 05:08:00|111117.6|111067.6|111113.2|111063.2|111117.8|111067.8|111100.8|111050.8|30
1740373690000|2025-02-24 05:08:10|111115.5|111065.5|111113.9|111063.9|111115.5|111065.5|111110.1|111060.1|19
1740373710000|2025-02-24 05:08:30|111114.6|111064.6|111119.3|111069.3|111119.3|111069.3|111113.3|111063.3|23
1740373720000|2025-02-24 05:08:40|111121.7|111071.7|111108|111058|111121.7|111071.7|111105.4|111055.4|9
1740373730000|2025-02-24 05:08:50|111110.4|111060.4|111106|111056|111110.4|111060.4|111106|111056|2
1740373740000|2025-02-24 05:09:00|111107.3|111057.3|111109.7|111059.7|111109.7|111059.7|111106.8|111056.8|4
1740373750000|2025-02-24 05:09:10|111112.4|111062.4|111114.1|111064.1|111114.9|111064.9|111112.4|111062.4|3
1740373760000|2025-02-24 05:09:20|111111.1|111061.1|111113.9|111063.9|111113.9|111063.9|111111.1|111061.1|2
1740373770000|2025-02-24 05:09:30|111111.8|111061.8|111109.1|111059.1|111113.1|111063.1|111107.4|111057.4|4
1740373780000|2025-02-24 05:09:40|111107.4|111057.4|111107.4|111057.4|111107.4|111057.4|111103.8|111053.8|5
1740373800000|2025-02-24 05:10:00|111109.7|111059.7|111117|111067|111117|111067|111109.7|111059.7|5
1740373810000|2025-02-24 05:10:10|111119.4|111069.4|111122.4|111072.4|111122.4|111072.4|111119.4|111069.4|4
1740373820000|2025-02-24 05:10:20|111119.8|111069.8|111119|111069|111122.7|111072.7|111116.7|111066.7|8
1740373830000|2025-02-24 05:10:30|111116.1|111066.1|111122.5|111072.5|111122.5|111072.5|111115.2|111065.2|8
1740373840000|2025-02-24 05:10:40|111120.2|111070.2|111117.9|111067.9|111120.2|111070.2|111117.9|111067.9|3
1740373850000|2025-02-24 05:10:50|111117.1|111067.1|111117.1|111067.1|111117.1|111067.1|111117.1|111067.1|1
1740373860000|2025-02-24 05:11:00|111115.8|111065.8|111109.7|111059.7|111116.1|111066.1|111108.2|111058.2|15
1740373870000|2025-02-24 05:11:10|111107.4|111057.4|111086.8|111036.8|111107.4|111057.4|111084.4|111034.4|17
1740373880000|2025-02-24 05:11:20|111091.6|111041.6|111085.6|111035.6|111091.9|111041.9|111085.6|111035.6|15
1740373900000|2025-02-24 05:11:40|111082.8|111032.8|111086.9|111036.9|111090.9|111040.9|111082.8|111032.8|8
1740373910000|2025-02-24 05:11:50|111091.4|111041.4|111090.2|111040.2|111093.7|111043.7|111090.2|111040.2|9
1740373920000|2025-02-24 05:12:00|111087.8|111037.8|111086.6|111036.6|111090.8|111040.8|111086.6|111036.6|4
1740373930000|2025-02-24 05:12:10|111086.1|111036.1|111083.2|111033.2|111086.1|111036.1|111078.4|111028.4|17
1740373940000|2025-02-24 05:12:20|111082|111032|111079.5|111029.5|111082|111032|111077|111027|5
1740373950000|2025-02-24 05:12:30|111076.8|111026.8|111081.4|111031.4|111081.4|111031.4|111076.8|111026.8|5
1740373960000|2025-02-24 05:12:40|111077.7|111027.7|111083.7|111033.7|111083.9|111033.9|111076.9|111026.9|15
1740373970000|2025-02-24 05:12:50|111079.9|111029.9|111073.1|111023.1|111079.9|111029.9|111070.4|111020.4|14
1740373980000|2025-02-24 05:13:00|111070.9|111020.9|111071.9|111021.9|111074.9|111024.9|111070.9|111020.9|11
1740373990000|2025-02-24 05:13:10|111074.9|111024.9|111074.9|111024.9|111074.9|111024.9|111071.8|111021.8|5
1740374000000|2025-02-24 05:13:20|111077.2|111027.2|111075.2|111025.2|111077.2|111027.2|111075.2|111025.2|2
1740374010000|2025-02-24 05:13:30|111076.5|111026.5|111077.2|111027.2|111077.2|111027.2|111075.2|111025.2|6
1740374020000|2025-02-24 05:13:40|111072.2|111022.2|111077.4|111027.4|111078.4|111028.4|111072.2|111022.2|9
1740374030000|2025-02-24 05:13:50|111078.2|111028.2|111072.1|111022.1|111078.2|111028.2|111072.1|111022.1|10
1740374040000|2025-02-24 05:14:00|111074.5|111024.5|111072.8|111022.8|111074.5|111024.5|111068.4|111018.4|15
1740374050000|2025-02-24 05:14:10|111070|111020|111074.8|111024.8|111074.8|111024.8|111070|111020|6
1740374060000|2025-02-24 05:14:20|111077.5|111027.5|111067.8|111017.8|111077.5|111027.5|111065.5|111015.5|6
1740374070000|2025-02-24 05:14:30|111069.6|111019.6|111078.1|111028.1|111078.9|111028.9|111069.6|111019.6|9
1740374080000|2025-02-24 05:14:40|111078.9|111028.9|111078.1|111028.1|111078.9|111028.9|111078.1|111028.1|6
1740374090000|2025-02-24 05:14:50|111078.9|111028.9|111078.3|111028.3|111079.1|111029.1|111076.5|111026.5|6
1740374100000|2025-02-24 05:15:00|111076.6|111026.6|111084|111034|111084|111034|111076.3|111026.3|9
1740374110000|2025-02-24 05:15:10|111083.5|111033.5|111082|111032|111083.7|111033.7|111080.7|111030.7|8
1740374120000|2025-02-24 05:15:20|111083.7|111033.7|111082.5|111032.5|111083.7|111033.7|111082.5|111032.5|2
1740374130000|2025-02-24 05:15:30|111084.5|111034.5|111072.5|111047.5|111084.5|111047.5|111072.5|111034.5|2
1740374160000|2025-02-24 05:16:00|111086.9|111036.9|111092.7|111042.7|111093.5|111043.5|111086.9|111036.9|6
1740374190000|2025-02-24 05:16:30|111092|111042|111088.1|111038.1|111092|111042|111082.5|111032.5|8
1740374220000|2025-02-24 05:17:00|111087.5|111037.5|111083.5|111033.5|111087.5|111037.5|111083.5|111033.5|2
1740374230000|2025-02-24 05:17:10|111082.5|111032.5|111081.6|111031.6|111085.1|111035.1|111081.6|111031.6|9
1740374240000|2025-02-24 05:17:20|111084.8|111034.8|111084.4|111034.4|111084.8|111034.8|111082|111032|3
1740374250000|2025-02-24 05:17:30|111081.4|111031.4|111081.4|111031.4|111081.4|111031.4|111081.4|111031.4|1
1740374260000|2025-02-24 05:17:40|111084.4|111034.4|111084.4|111034.4|111084.4|111034.4|111081.4|111031.4|3
1740374270000|2025-02-24 05:17:50|111084|111034|111078|111028|111084|111034|111078|111028|2
1740374280000|2025-02-24 05:18:00|111084|111034|111078.5|111028.5|111084|111034|111073.5|111023.5|7
1740374300000|2025-02-24 05:18:20|111077.3|111027.3|111076|111026|111077.3|111027.3|111067.8|111017.8|8
1740374310000|2025-02-24 05:18:30|111074.4|111024.4|111075.1|111025.1|111075.1|111025.1|111069.8|111019.8|4
1740374340000|2025-02-24 05:19:00|111077.6|111027.6|111084.5|111034.5|111085.3|111035.3|111075.1|111025.1|12
1740374360000|2025-02-24 05:19:20|111081.8|111031.8|111084.8|111034.8|111084.8|111034.8|111081.8|111031.8|2
1740374370000|2025-02-24 05:19:30|111081.5|111031.5|111084|111034|111084.8|111034.8|111077|111027|6
1740374390000|2025-02-24 05:19:50|111080.5|111030.5|111080.2|111030.2|111080.5|111042.5|111067.5|111026.4|11
1740374400000|2025-02-24 05:20:00|111077.7|111027.7|111077.7|111027.7|111077.7|111027.7|111077.7|111027.7|1
1740374410000|2025-02-24 05:20:10|111074|111024|111077.5|111027.5|111077.5|111027.5|111072.3|111022.3|7
1740374430000|2025-02-24 05:20:30|111073.8|111023.8|111077.3|111027.3|111077.3|111027.3|111073.8|111023.8|2
1740374440000|2025-02-24 05:20:40|111078.5|111028.5|111069.4|111019.4|111078.5|111028.5|111069.4|111019.4|7
1740374450000|2025-02-24 05:20:50|111071.6|111021.6|111071.6|111021.6|111071.6|111021.6|111071.6|111021.6|1
1740374460000|2025-02-24 05:21:00|111074|111024|111075.4|111025.4|111076.9|111026.9|111073.5|111023.5|10
1740374470000|2025-02-24 05:21:10|111077.9|111027.9|111079.3|111029.3|111085|111035|111077.9|111027.9|13
1740374480000|2025-02-24 05:21:20|111080.8|111030.8|111084.9|111034.9|111084.9|111034.9|111080.8|111030.8|3
1740374490000|2025-02-24 05:21:30|111083.6|111033.6|111094.1|111044.1|111094.1|111044.1|111083.6|111033.6|4
1740374500000|2025-02-24 05:21:40|111094.5|111044.5|111092.5|111042.5|111094.5|111044.5|111092.5|111042.5|3
1740374510000|2025-02-24 05:21:50|111088.8|111038.8|111088.7|111038.7|111091|111041|111082.8|111032.8|10
1740374520000|2025-02-24 05:22:00|111088.3|111038.3|111091.9|111041.9|111091.9|111041.9|111088.3|111038.3|5
1740374530000|2025-02-24 05:22:10|111093.2|111043.2|111095.8|111045.8|111095.8|111045.8|111093.2|111043.2|2
1740374540000|2025-02-24 05:22:20|111099.6|111049.6|111103.5|111053.5|111103.5|111053.5|111097.1|111047.1|7
1740374560000|2025-02-24 05:22:40|111107.8|111057.8|111104.3|111054.3|111107.8|111057.8|111104.3|111054.3|3
1740374570000|2025-02-24 05:22:50|111105.5|111055.5|111108.9|111058.9|111108.9|111058.9|111102.5|111052.5|6
1740374580000|2025-02-24 05:23:00|111107.6|111057.6|111104.2|111054.2|111107.6|111057.6|111101.6|111051.6|12
1740374590000|2025-02-24 05:23:10|111100.7|111050.7|111094.5|111044.5|111100.7|111050.7|111092|111042|17
1740374600000|2025-02-24 05:23:20|111093.2|111043.2|111087.3|111037.3|111093.2|111043.2|111085.3|111035.3|11
1740374610000|2025-02-24 05:23:30|111089.5|111039.5|111088.3|111038.3|111089.5|111039.5|111085.3|111035.3|7
1740374640000|2025-02-24 05:24:00|111087|111037|111091.3|111041.3|111093.2|111043.2|111087|111037|14
1740374650000|2025-02-24 05:24:10|111090.3|111040.3|111090.8|111040.8|111091.5|111041.5|111088.8|111038.8|9
1740374660000|2025-02-24 05:24:20|111092.8|111042.8|111090.9|111040.9|111092.8|111042.8|111089.7|111039.7|12
1740374670000|2025-02-24 05:24:30|111091.4|111041.4|111091.9|111041.9|111092.2|111042.2|111091.4|111041.4|4
1740374680000|2025-02-24 05:24:40|111092.2|111042.2|111098.3|111048.3|111098.3|111048.3|111092.2|111042.2|3
1740374690000|2025-02-24 05:24:50|111096.4|111046.4|111091.9|111041.9|111096.4|111046.4|111091.9|111041.9|5
1740374700000|2025-02-24 05:25:00|111094.6|111044.6|111091.9|111041.9|111094.9|111044.9|111089.4|111039.4|16
1740374710000|2025-02-24 05:25:10|111092.2|111042.2|111090.4|111040.4|111092.2|111042.2|111083.8|111033.8|13
1740374720000|2025-02-24 05:25:20|111089.1|111039.1|111075.3|111025.3|111091.5|111041.5|111069.3|111019.3|22
1740374730000|2025-02-24 05:25:30|111072.3|111022.3|111066.5|111016.5|111074.6|111024.6|111066|111016|6
1740374740000|2025-02-24 05:25:40|111065.5|111015.5|111066.7|111016.7|111066.7|111016.7|111065.5|111015.5|2
1740374750000|2025-02-24 05:25:50|111064.4|111014.4|111067.1|111017.1|111067.1|111017.1|111061.5|111011.5|13
1740374760000|2025-02-24 05:26:00|111064.3|111014.3|111069.5|111019.5|111069.5|111019.5|111061.8|111011.8|5
1740374770000|2025-02-24 05:26:10|111067.2|111017.2|111066.7|111016.7|111067.2|111017.2|111066.7|111016.7|2
1740374790000|2025-02-24 05:26:30|111067.4|111017.4|111074.8|111024.8|111074.8|111024.8|111067.4|111017.4|4
1740374800000|2025-02-24 05:26:40|111073.5|111023.5|111073.5|111023.5|111074.8|111024.8|111073.5|111023.5|3
1740374810000|2025-02-24 05:26:50|111074.8|111024.8|111074.8|111024.8|111074.8|111024.8|111073.5|111023.5|11
1740374820000|2025-02-24 05:27:00|111073.5|111023.5|111072.5|111022.5|111074.8|111024.8|111072.5|111022.5|6
1740374830000|2025-02-24 05:27:10|111075|111025|111082|111032|111082.9|111032.9|111072.5|111022.5|18
1740374840000|2025-02-24 05:27:20|111080.8|111030.8|111076.5|111026.5|111080.8|111030.8|111076.4|111026.4|5
1740374850000|2025-02-24 05:27:30|111080.1|111030.1|111054.4|111004.4|111080.2|111030.2|111050.5|111000.5|17
1740374860000|2025-02-24 05:27:40|111051.4|111001.4|111056.6|111006.6|111062.7|111012.7|111051.4|111001.4|21
1740374870000|2025-02-24 05:27:50|111060.7|111010.7|111063|111013|111063|111013|111057.9|111007.9|7
1740374880000|2025-02-24 05:28:00|111066|111016|111068.6|111018.6|111072.3|111022.3|111066|111016|6
1740374900000|2025-02-24 05:28:20|111069.6|111019.6|111067.5|111017.5|111069.6|111019.6|111065.7|111015.7|4
1740374910000|2025-02-24 05:28:30|111070.1|111020.1|111073.3|111023.3|111074.6|111024.6|111070.1|111020.1|4
1740374920000|2025-02-24 05:28:40|111073.8|111023.8|111078.7|111028.7|111078.7|111028.7|111073.8|111023.8|6
1740374950000|2025-02-24 05:29:10|111081.5|111031.5|111074.6|111024.6|111081.5|111031.5|111074.3|111024.3|6
1740374960000|2025-02-24 05:29:20|111075.6|111025.6|111070.2|111020.2|111075.6|111025.6|111068.3|111018.3|7
1740374970000|2025-02-24 05:29:30|111068.9|111018.9|111070.2|111020.2|111070.2|111020.2|111068.9|111018.9|2
1740374980000|2025-02-24 05:29:40|111067.9|111017.9|111056.5|111006.5|111069.2|111019.2|111054.2|111004.2|11
1740375000000|2025-02-24 05:30:00|111055.8|111005.8|111047.8|110997.8|111055.8|111005.8|111039.1|110989.1|14
1740375010000|2025-02-24 05:30:10|111045.4|110995.4|111056.8|111006.8|111065|111015|111044.7|110994.7|43
1740375020000|2025-02-24 05:30:20|111058|111008|111057|111007|111059.5|111009.5|111053.6|111003.6|15
1740375030000|2025-02-24 05:30:30|111059.5|111009.5|111060.3|111010.3|111060.3|111010.3|111056.7|111006.7|5
1740375040000|2025-02-24 05:30:40|111058|111008|111050.6|111000.6|111058|111008|111047.3|110997.3|4
1740375050000|2025-02-24 05:30:50|111054.7|111004.7|111070.1|111020.1|111070.1|111020.1|111054.7|111004.7|14
1740375060000|2025-02-24 05:31:00|111072.5|111022.5|111073.1|111023.1|111073.2|111023.2|111069.7|111019.7|5
1740375070000|2025-02-24 05:31:10|111071.8|111021.8|111064.8|111014.8|111071.8|111021.8|111063|111013|7
1740375080000|2025-02-24 05:31:20|111066|111016|111070.7|111020.7|111074.6|111024.6|111066|111016|11
1740375090000|2025-02-24 05:31:30|111067.3|111017.3|111069.1|111019.1|111070|111020|111064.5|111014.5|7
1740375100000|2025-02-24 05:31:40|111070.4|111020.4|111069.9|111019.9|111072.9|111022.9|111067.6|111017.6|5
1740375110000|2025-02-24 05:31:50|111073|111023|111075.5|111025.5|111075.5|111025.5|111073|111023|3
1740375120000|2025-02-24 05:32:00|111074.3|111024.3|111070.6|111020.6|111074.3|111024.3|111067.9|111017.9|7
1740375130000|2025-02-24 05:32:10|111071.9|111021.9|111072.8|111022.8|111073.5|111023.5|111068.2|111018.2|7
1740375140000|2025-02-24 05:32:20|111069.3|111019.3|111071.4|111021.4|111072.7|111022.7|111069.2|111019.2|5
1740375150000|2025-02-24 05:32:30|111071.6|111021.6|111071.6|111021.6|111071.6|111021.6|111071.6|111021.6|1
1740375160000|2025-02-24 05:32:40|111067.9|111017.9|111070.4|111020.4|111072.7|111022.7|111067.9|111017.9|9
1740375170000|2025-02-24 05:32:50|111069.2|111019.2|111067.6|111017.6|111069.2|111019.2|111063.2|111013.2|4
1740375180000|2025-02-24 05:33:00|111066.9|111016.9|111068.1|111018.1|111068.1|111018.1|111066.9|111016.9|2
1740375190000|2025-02-24 05:33:10|111069.4|111019.4|111068.5|111018.5|111069.4|111019.4|111065.6|111015.6|9
1740375200000|2025-02-24 05:33:20|111067.2|111017.2|111066|111016|111067.2|111017.2|111066|111016|2
1740375210000|2025-02-24 05:33:30|111062.8|111012.8|111068.4|111018.4|111069.1|111019.1|111062.4|111012.4|26
1740375220000|2025-02-24 05:33:40|111067.5|111017.5|111060.9|111010.9|111067.5|111017.5|111052.8|111002.8|15
1740375230000|2025-02-24 05:33:50|111061.6|111011.6|111069.7|111019.7|111072.2|111022.2|111061.6|111011.6|13
1740375240000|2025-02-24 05:34:00|111067.4|111017.4|111079.2|111029.2|111079.2|111029.2|111067.4|111017.4|8
1740375250000|2025-02-24 05:34:10|111076.8|111026.8|111078.7|111028.7|111079.7|111029.7|111076.8|111026.8|4
1740375260000|2025-02-24 05:34:20|111079.9|111029.9|111082.7|111032.7|111082.7|111032.7|111076.4|111026.4|10
1740375270000|2025-02-24 05:34:30|111081.4|111031.4|111074.7|111024.7|111081.4|111031.4|111073.4|111023.4|9
1740375280000|2025-02-24 05:34:40|111072.4|111022.4|111070.6|111020.6|111072.4|111022.4|111068.6|111018.6|4
1740375300000|2025-02-24 05:35:00|111073.3|111023.3|111078.8|111028.8|111084.3|111034.3|111073.3|111023.3|10
1740375310000|2025-02-24 05:35:10|111077.6|111027.6|111080.3|111030.3|111081.5|111031.5|111077.6|111027.6|4
1740375320000|2025-02-24 05:35:20|111081.5|111031.5|111079.9|111029.9|111082.8|111032.8|111078.8|111028.8|6
1740375330000|2025-02-24 05:35:30|111082.4|111032.4|111080.9|111030.9|111082.4|111032.4|111078.7|111028.7|4
1740375340000|2025-02-24 05:35:40|111079.7|111029.7|111080.9|111030.9|111081.9|111031.9|111079.2|111029.2|7
1740375350000|2025-02-24 05:35:50|111082.2|111032.2|111082.7|111032.7|111085.2|111035.2|111080.4|111030.4|6
1740375360000|2025-02-24 05:36:00|111078.7|111028.7|111083.4|111033.4|111083.4|111033.4|111078.7|111028.7|3
1740375370000|2025-02-24 05:36:10|111082.2|111032.2|111076.3|111026.3|111082.2|111032.2|111075|111025|5
1740375390000|2025-02-24 05:36:30|111073.9|111023.9|111070.8|111020.8|111073.9|111023.9|111062.4|111012.4|12
1740375400000|2025-02-24 05:36:40|111068.8|111018.8|111072.1|111022.1|111072.5|111022.5|111065|111015|14
1740375410000|2025-02-24 05:36:50|111073.4|111023.4|111073.4|111023.4|111073.4|111023.4|111073.4|111023.4|1
1740375420000|2025-02-24 05:37:00|111069.4|111019.4|111066.3|111016.3|111069.4|111019.4|111064|111014|13
1740375430000|2025-02-24 05:37:10|111067.6|111017.6|111055.2|111005.2|111069.1|111019.1|111052.1|111002.1|18
1740375440000|2025-02-24 05:37:20|111052|111002|111050|111000|111058.3|111008.3|111048.6|110998.6|14
1740375450000|2025-02-24 05:37:30|111050.4|111000.4|111050.4|111000.4|111050.4|111000.4|111050.4|111000.4|1
1740375460000|2025-02-24 05:37:40|111054.7|111004.7|111051.2|111001.2|111054.7|111004.7|111051.2|111001.2|5
1740375470000|2025-02-24 05:37:50|111050|111000|111041.9|110991.9|111050|111000|111040.9|110990.9|14
1740375480000|2025-02-24 05:38:00|111042.9|110992.9|111043.4|110993.4|111055.7|111005.7|111040.4|110990.4|18
1740375490000|2025-02-24 05:38:10|111041.4|110991.4|111041.9|110991.9|111044.5|110994.5|111039.4|110989.4|16
1740375500000|2025-02-24 05:38:20|111042.1|110992.1|111046|110996|111046|110996|111037.2|110987.2|21
1740375510000|2025-02-24 05:38:30|111043.5|110993.5|111045.4|110995.4|111050.7|111000.7|111042.8|110992.8|26
1740375520000|2025-02-24 05:38:40|111042.5|110992.5|111046.2|110996.2|111046.5|110996.5|111042.5|110992.5|7
1740375530000|2025-02-24 05:38:50|111045.7|110995.7|111044.5|110994.5|111047.1|110997.1|111039.7|110989.7|10
1740375540000|2025-02-24 05:39:00|111044.8|110994.8|111043.6|110993.6|111045.8|110995.8|111040.7|110990.7|17
1740375550000|2025-02-24 05:39:10|111043.4|110993.4|111041.2|110991.2|111044|110994|111040.6|110990.6|26
1740375560000|2025-02-24 05:39:20|111041.5|110991.5|111010.7|110960.7|111041.5|110991.5|111003.1|110953.1|47
1740375570000|2025-02-24 05:39:30|111008.4|110958.4|110993|110943|111010.4|110960.4|110992.6|110942.6|52
1740375580000|2025-02-24 05:39:40|110992.9|110942.9|110995.3|110945.3|111002.5|110952.5|110991.6|110941.6|68
1740375590000|2025-02-24 05:39:50|110994|110944|111008.2|110958.2|111008.2|110958.2|110993.8|110943.8|71
1740375600000|2025-02-24 05:40:00|111009.9|110959.9|111006.6|110956.6|111010.7|110960.7|110999.2|110949.2|66
1740375610000|2025-02-24 05:40:10|111006.3|110956.3|111013.6|110963.6|111021.1|110971.1|111002.9|110952.9|67
1740375620000|2025-02-24 05:40:20|111015.6|110965.6|111014.6|110964.6|111023.8|110973.8|111010.1|110960.1|75
1740375630000|2025-02-24 05:40:30|111014.2|110964.2|111014.8|110964.8|111025.4|110975.4|111009.6|110959.6|72
1740375640000|2025-02-24 05:40:40|111013.9|110963.9|111015.4|110965.4|111019.8|110969.8|111009.7|110959.7|58
1740375650000|2025-02-24 05:40:50|111020.4|110970.4|111017.4|110967.4|111020.4|110970.4|111011.1|110961.1|69
1740375660000|2025-02-24 05:41:00|111016.1|110966.1|110999.4|110949.4|111016.1|110966.1|110995.8|110945.8|49
1740375670000|2025-02-24 05:41:10|111000.2|110950.2|111004.6|110954.6|111005.1|110955.1|110994.7|110944.7|45
1740375680000|2025-02-24 05:41:20|111000.8|110950.8|111004.2|110954.2|111004.2|110954.2|110997.1|110947.1|25
1740375690000|2025-02-24 05:41:30|111003.7|110953.7|111003.2|110953.2|111008.2|110958.2|110998.8|110948.8|58
1740375700000|2025-02-24 05:41:40|111005.2|110955.2|111001.3|110951.3|111005.7|110955.7|110997.3|110947.3|55
1740375710000|2025-02-24 05:41:50|111004.3|110954.3|110994.8|110944.8|111004.3|110954.3|110993.1|110943.1|54
1740375720000|2025-02-24 05:42:00|110997.5|110947.5|110990.1|110940.1|110998.7|110948.7|110987.4|110937.4|57
1740375730000|2025-02-24 05:42:10|110987.3|110937.3|110990.9|110940.9|110996|110946|110986.1|110936.1|34
1740375740000|2025-02-24 05:42:20|110991.7|110941.7|110987.4|110937.4|110996|110946|110985.7|110935.7|58
1740375750000|2025-02-24 05:42:30|110985.4|110935.4|110983.3|110933.3|110991.4|110941.4|110983.3|110933.3|48
1740375760000|2025-02-24 05:42:40|110985.5|110935.5|110978.8|110928.8|110990.6|110940.6|110975.8|110925.8|61
1740375770000|2025-02-24 05:42:50|110975.8|110925.8|110973.4|110923.4|110981.8|110931.8|110973.4|110923.4|50
1740375780000|2025-02-24 05:43:00|110975.4|110925.4|110978.2|110928.2|110985.2|110935.2|110974.9|110924.9|63
1740375790000|2025-02-24 05:43:10|110980.5|110930.5|110979.5|110929.5|110985.1|110935.1|110976.4|110926.4|62
1740375800000|2025-02-24 05:43:20|110981|110931|110977.6|110927.6|110984.1|110934.1|110977|110927|42
1740375810000|2025-02-24 05:43:30|110981.6|110931.6|110991.7|110941.7|110995.2|110945.2|110981.4|110931.4|34
1740375820000|2025-02-24 05:43:40|110988.4|110938.4|110994.2|110944.2|110998.2|110948.2|110988.4|110938.4|32
1740375830000|2025-02-24 05:43:50|110998.5|110948.5|110998.5|110948.5|110999.4|110949.4|110993.1|110943.1|42
1740375840000|2025-02-24 05:44:00|110996.3|110946.3|111001.1|110951.1|111003.9|110953.9|110996.3|110946.3|23
1740375850000|2025-02-24 05:44:10|111003.1|110953.1|110995.4|110945.4|111003.1|110953.1|110989.4|110939.4|32
1740375860000|2025-02-24 05:44:20|110994.4|110944.4|110999.7|110949.7|111000.5|110950.5|110990.9|110940.9|49
1740375870000|2025-02-24 05:44:30|110995.2|110945.2|110997.5|110947.5|111000.5|110950.5|110995|110945|24
1740375880000|2025-02-24 05:44:40|111000.4|110950.4|110978.2|110928.2|111000.4|110950.4|110974.9|110924.9|43
1740375890000|2025-02-24 05:44:50|110980.7|110930.7|110985.8|110935.8|110989.2|110939.2|110976.7|110926.7|46
1740375900000|2025-02-24 05:45:00|110987.3|110937.3|110982|110932|110988.5|110938.5|110980.4|110930.4|32
1740375910000|2025-02-24 05:45:10|110984.4|110934.4|110987.3|110937.3|110991.5|110941.5|110984.1|110934.1|14
1740375920000|2025-02-24 05:45:20|110988.6|110938.6|110986.6|110936.6|110990.3|110940.3|110981.8|110931.8|42
1740375930000|2025-02-24 05:45:30|110983.9|110933.9|110998.1|110948.1|110998.1|110948.1|110983.9|110933.9|44
1740375940000|2025-02-24 05:45:40|110990.3|110940.3|111002.5|110952.5|111003.8|110953.8|110990.3|110940.3|28
1740375950000|2025-02-24 05:45:50|111002.8|110952.8|110999.7|110949.7|111002.8|110952.8|110996.3|110946.3|22
1740375960000|2025-02-24 05:46:00|111002.5|110952.5|111001.1|110951.1|111005.1|110955.1|110995.7|110945.7|44
1740375970000|2025-02-24 05:46:10|110998.9|110948.9|111001.3|110951.3|111003.5|110953.5|110995.2|110945.2|29
1740375980000|2025-02-24 05:46:20|111005.1|110955.1|111006|110956|111009|110959|110999.5|110949.5|36
1740375990000|2025-02-24 05:46:30|111004|110954|111005.9|110955.9|111006.5|110956.5|111002|110952|22
1740376000000|2025-02-24 05:46:40|111007.1|110957.1|111011.5|110961.5|111011.5|110961.5|111003.2|110953.2|15
1740376010000|2025-02-24 05:46:50|111012.7|110962.7|111011.7|110961.7|111012.7|110962.7|111008|110958|38
1740376020000|2025-02-24 05:47:00|111009.9|110959.9|111013|110963|111013|110963|111007|110957|16
1740376030000|2025-02-24 05:47:10|111012.5|110962.5|111015.6|110965.6|111015.6|110965.6|111007.8|110957.8|29
1740376040000|2025-02-24 05:47:20|111013.6|110963.6|111009.8|110959.8|111016.1|110966.1|111004.6|110954.6|35
1740376050000|2025-02-24 05:47:30|111008.3|110958.3|111011.6|110961.6|111014.5|110964.5|111005.1|110955.1|28
1740376060000|2025-02-24 05:47:40|111012.9|110962.9|111011.5|110961.5|111019.5|110969.5|111008.4|110958.4|46
1740376070000|2025-02-24 05:47:50|111014|110964|111015.8|110965.8|111017|110967|111010|110960|31
1740376080000|2025-02-24 05:48:00|111007.5|110957.5|111013.3|110963.3|111013.3|110963.3|111007.5|110957.5|3
1740376090000|2025-02-24 05:48:10|111013|110963|111017.8|110967.8|111018.1|110968.1|111000.2|110950.2|56
1740376100000|2025-02-24 05:48:20|111019.3|110969.3|111031.6|110981.6|111031.6|110981.6|111015.7|110965.7|31
1740376110000|2025-02-24 05:48:30|111026.6|110976.6|111034.1|110984.1|111034.4|110984.4|111025.1|110975.1|18
1740376120000|2025-02-24 05:48:40|111032.9|110982.9|111032.1|110982.1|111036.9|110986.9|111032.1|110982.1|6
1740376130000|2025-02-24 05:48:50|111034.4|110984.4|111038|110988|111042|110992|111034.4|110984.4|27
1740376140000|2025-02-24 05:49:00|111036|110986|111041.4|110991.4|111041.9|110991.9|111034.5|110984.5|42
1740376150000|2025-02-24 05:49:10|111040.4|110990.4|111039.8|110989.8|111041.9|110991.9|111037.3|110987.3|21
1740376160000|2025-02-24 05:49:20|111042.2|110992.2|111049.4|110999.4|111052.2|111002.2|111042.2|110992.2|26
1740376170000|2025-02-24 05:49:30|111051.8|111001.8|111050.8|111000.8|111051.8|111001.8|111050.8|111000.8|2
1740376180000|2025-02-24 05:49:40|111052.1|111002.1|111048.8|110998.8|111052.1|111002.1|111045|110995|17
1740376190000|2025-02-24 05:49:50|111042|110992|111049.5|110999.5|111049.5|110999.5|111042|110992|14
1740376200000|2025-02-24 05:50:00|111051.8|111001.8|111035.7|110985.7|111055.4|111005.4|111034.9|110984.9|30
1740376210000|2025-02-24 05:50:10|111037.9|110987.9|111033.5|110983.5|111039.9|110989.9|111030.3|110980.3|45
1740376220000|2025-02-24 05:50:20|111035.8|110985.8|111020.5|110970.5|111035.8|110985.8|111019.2|110969.2|41
1740376230000|2025-02-24 05:50:30|111022.5|110972.5|111012.7|110962.7|111023|110973|111010.7|110960.7|22
1740376240000|2025-02-24 05:50:40|111011|110961|111015.2|110965.2|111017.4|110967.4|111008.9|110958.9|22
1740376250000|2025-02-24 05:50:50|111011.7|110961.7|111005.8|110955.8|111016.1|110966.1|111004.1|110954.1|32
1740376260000|2025-02-24 05:51:00|111004.3|110954.3|111006|110956|111011.2|110961.2|111004.1|110954.1|20
1740376270000|2025-02-24 05:51:10|111007.2|110957.2|111002.5|110952.5|111010.3|110960.3|111002.5|110952.5|18
1740376280000|2025-02-24 05:51:20|111003.5|110953.5|111002.5|110952.5|111003.5|110953.5|111002.5|110952.5|2
1740376290000|2025-02-24 05:51:30|111003.5|110953.5|111003.5|110953.5|111003.5|110953.5|111003.5|110953.5|1
1740376300000|2025-02-24 05:51:40|111006.5|110956.5|111000.9|110950.9|111011.3|110961.3|110999.2|110949.2|25
1740376310000|2025-02-24 05:51:50|110998.4|110948.4|110998.9|110948.9|110999.9|110949.9|110998.4|110948.4|4
1740376320000|2025-02-24 05:52:00|110999.7|110949.7|111004.6|110954.6|111006.2|110956.2|110999.7|110949.7|14
1740376330000|2025-02-24 05:52:10|111003.3|110953.3|111014.4|110964.4|111016.6|110966.6|111003.3|110953.3|29
1740376340000|2025-02-24 05:52:20|111012.4|110962.4|111014.6|110964.6|111014.6|110964.6|111010.2|110960.2|4
1740376350000|2025-02-24 05:52:30|111015.7|110965.7|111011.4|110961.4|111015.7|110965.7|110999.7|110949.7|21
1740376360000|2025-02-24 05:52:40|111011.1|110961.1|111003.9|110953.9|111012.4|110962.4|111001.4|110951.4|34
1740376370000|2025-02-24 05:52:50|111001.9|110951.9|111001.2|110951.2|111002.4|110952.4|110996.9|110946.9|12
1740376380000|2025-02-24 05:53:00|111004.9|110954.9|111012.5|110962.5|111014|110964|110999.2|110949.2|20
1740376390000|2025-02-24 05:53:10|111015|110965|111007.9|110957.9|111015|110965|111007.9|110957.9|17
1740376400000|2025-02-24 05:53:20|111010.9|110960.9|111008.9|110958.9|111012.2|110962.2|111007.9|110957.9|15
1740376410000|2025-02-24 05:53:30|111010.2|110960.2|111005.6|110955.6|111012.5|110962.5|111005.6|110955.6|4
1740376420000|2025-02-24 05:53:40|111002.6|110952.6|111004.4|110954.4|111004.4|110954.4|111002.4|110952.4|4
1740376430000|2025-02-24 05:53:50|111002.4|110952.4|111001.9|110951.9|111004.4|110954.4|111001.9|110951.9|7
1740376440000|2025-02-24 05:54:00|111005.3|110955.3|110999.7|110949.7|111010|110960|110997.6|110947.6|29
1740376450000|2025-02-24 05:54:10|110998.1|110948.1|110999.4|110949.4|111002.1|110952.1|110998.1|110948.1|9
1740376460000|2025-02-24 05:54:20|111002.1|110952.1|110998.5|110948.5|111003|110953|110997.5|110947.5|7
1740376470000|2025-02-24 05:54:30|110996.3|110946.3|110992|110942|111003.6|110953.6|110991.5|110941.5|17
1740376480000|2025-02-24 05:54:40|110991.3|110941.3|110984.4|110934.4|110993.3|110943.3|110977.6|110927.6|27
1740376490000|2025-02-24 05:54:50|110986.6|110936.6|110981.1|110931.1|110988.6|110938.6|110981.1|110931.1|24
1740376500000|2025-02-24 05:55:00|110987.9|110937.9|110991|110941|110995.8|110945.8|110981.7|110931.7|36
1740376510000|2025-02-24 05:55:10|110991.5|110941.5|110995.8|110945.8|110998.3|110948.3|110989.5|110939.5|8
1740376520000|2025-02-24 05:55:20|111002|110952|110997.8|110947.8|111002|110952|110996.1|110946.1|18
1740376530000|2025-02-24 05:55:30|111004|110954|111005.9|110955.9|111008.2|110958.2|110995.8|110945.8|14
1740376540000|2025-02-24 05:55:40|111004.6|110954.6|110996.6|110946.6|111004.6|110954.6|110993.8|110943.8|17
1740376550000|2025-02-24 05:55:50|110996.9|110946.9|111001.6|110951.6|111001.6|110951.6|110994.8|110944.8|22
1740376560000|2025-02-24 05:56:00|110997.6|110947.6|110998.3|110948.3|111004.3|110954.3|110995.3|110945.3|24
1740376570000|2025-02-24 05:56:10|110997.3|110947.3|111010.6|110960.6|111011|110961|110996.6|110946.6|34
1740376580000|2025-02-24 05:56:20|111010.8|110960.8|111014.4|110964.4|111015.6|110965.6|111005.9|110955.9|45
1740376590000|2025-02-24 05:56:30|111014.6|110964.6|111011.4|110961.4|111014.9|110964.9|111004.1|110954.1|36
1740376600000|2025-02-24 05:56:40|111014.6|110964.6|111021.7|110971.7|111021.7|110971.7|111013.8|110963.8|26
1740376610000|2025-02-24 05:56:50|111020.5|110970.5|111021.2|110971.2|111022.2|110972.2|111018|110968|17
1740376620000|2025-02-24 05:57:00|111022.2|110972.2|111031.3|110981.3|111035.5|110985.5|111022.2|110972.2|28
1740376630000|2025-02-24 05:57:10|111026.5|110976.5|111034|110984|111034|110984|111026.5|110976.5|8
1740376640000|2025-02-24 05:57:20|111030.8|110980.8|111035.8|110985.8|111035.8|110985.8|111030.8|110980.8|10
1740376650000|2025-02-24 05:57:30|111030.3|110980.3|111036.4|110986.4|111036.6|110986.6|111030.3|110980.3|12
1740376660000|2025-02-24 05:57:40|111034.9|110984.9|111039.7|110989.7|111045.1|110995.1|111031.5|110981.5|25
1740376670000|2025-02-24 05:57:50|111038.7|110988.7|111037.2|110987.2|111042|110992|111033.8|110983.8|29
1740376680000|2025-02-24 05:58:00|111039.5|110989.5|111040.4|110990.4|111043.1|110993.1|111035.9|110985.9|19
1740376690000|2025-02-24 05:58:10|111038|110988|111039.9|110989.9|111040.9|110990.9|111035.7|110985.7|17
1740376700000|2025-02-24 05:58:20|111038.2|110988.2|111028.1|110978.1|111038.2|110988.2|111024.5|110974.5|23
1740376710000|2025-02-24 05:58:30|111029.6|110979.6|111030.2|110980.2|111032.7|110982.7|111029.6|110979.6|5
1740376720000|2025-02-24 05:58:40|111032.2|110982.2|111041|110991|111042.7|110992.7|111032.2|110982.2|9
1740376730000|2025-02-24 05:58:50|111043.5|110993.5|111043|110993|111046.3|110996.3|111042.3|110992.3|16
1740376740000|2025-02-24 05:59:00|111045.6|110995.6|111041.9|110991.9|111049.2|110999.2|111038.3|110988.3|32
1740376750000|2025-02-24 05:59:10|111041.4|110991.4|111032.3|110982.3|111045.1|110995.1|111031.1|110981.1|36
1740376760000|2025-02-24 05:59:20|111034.8|110984.8|111036.7|110986.7|111040.2|110990.2|111031.4|110981.4|17
1740376770000|2025-02-24 05:59:30|111031.9|110981.9|111031.1|110981.1|111032.9|110982.9|111027.4|110977.4|17
1740376780000|2025-02-24 05:59:40|111032.9|110982.9|111031.8|110981.8|111039.4|110989.4|111029.5|110979.5|20
1740376790000|2025-02-24 05:59:50|111029|110979|111032.5|110982.5|111033.8|110983.8|111028.3|110978.3|19
1740376800000|2025-02-24 06:00:00|111033.8|110983.8|111045.5|110995.5|111047|110997|111025.1|110975.1|41
1740376810000|2025-02-24 06:00:10|111044.5|110994.5|111051.3|111001.3|111051.8|111001.8|111042.1|110992.1|49
1740376820000|2025-02-24 06:00:20|111049.8|110999.8|111050.6|111000.6|111051.1|111001.1|111043.6|110993.6|40
1740376830000|2025-02-24 06:00:30|111050.9|111000.9|111048.8|110998.8|111055.2|111005.2|111047|110997|33
1740376840000|2025-02-24 06:00:40|111050.8|111000.8|111049.5|110999.5|111051.5|111001.5|111046.7|110996.7|10
1740376850000|2025-02-24 06:00:50|111047.5|110997.5|111050.5|111000.5|111055.2|111005.2|111044.7|110994.7|38
1740376860000|2025-02-24 06:01:00|111049|110999|111051.4|111001.4|111058.5|111008.5|111040|110990|29
1740376870000|2025-02-24 06:01:10|111053.4|111003.4|111053.7|111003.7|111059.5|111009.5|111051.4|111001.4|35
1740376880000|2025-02-24 06:01:20|111055.2|111005.2|111057.7|111007.7|111058.2|111008.2|111052.2|111002.2|28
1740376890000|2025-02-24 06:01:30|111055.4|111005.4|111066.9|111016.9|111070.2|111020.2|111055.4|111005.4|22
1740376900000|2025-02-24 06:01:40|111065.9|111015.9|111061.9|111011.9|111069.2|111019.2|111058.4|111008.4|26
1740376910000|2025-02-24 06:01:50|111058.4|111008.4|111062.9|111012.9|111063.9|111013.9|111052.7|111002.7|29
1740376920000|2025-02-24 06:02:00|111064.1|111014.1|111067.3|111017.3|111069.5|111019.5|111063.1|111013.1|26
1740376930000|2025-02-24 06:02:10|111068.3|111018.3|111075.3|111025.3|111077.3|111027.3|111065.3|111015.3|15
1740376940000|2025-02-24 06:02:20|111077.9|111027.9|111087.6|111037.6|111087.6|111037.6|111077.9|111027.9|18
1740376950000|2025-02-24 06:02:30|111084.4|111034.4|111090.5|111040.5|111091.2|111041.2|111084.4|111034.4|10
1740376960000|2025-02-24 06:02:40|111088|111038|111090.9|111040.9|111093.4|111043.4|111082.9|111032.9|19
1740376970000|2025-02-24 06:02:50|111090.4|111040.4|111094.9|111044.9|111095.9|111045.9|111087.2|111037.2|20
1740376980000|2025-02-24 06:03:00|111094.4|111044.4|111092.2|111042.2|111094.4|111044.4|111089.2|111039.2|17
1740376990000|2025-02-24 06:03:10|111090.9|111040.9|111089.7|111039.7|111091.9|111041.9|111088.4|111038.4|7
1740377000000|2025-02-24 06:03:20|111090.7|111040.7|111096.5|111046.5|111097.8|111047.8|111090.7|111040.7|24
1740377010000|2025-02-24 06:03:30|111095.8|111045.8|111091.4|111041.4|111096.8|111046.8|111087.9|111037.9|13
1740377020000|2025-02-24 06:03:40|111092.4|111042.4|111090.2|111040.2|111092.4|111042.4|111088.4|111038.4|11
1740377030000|2025-02-24 06:03:50|111089.7|111039.7|111090.2|111040.2|111090.2|111040.2|111089.4|111039.4|4
1740377040000|2025-02-24 06:04:00|111087.4|111037.4|111099.4|111049.4|111099.4|111049.4|111087.4|111037.4|10
1740377050000|2025-02-24 06:04:10|111098.4|111048.4|111092.6|111042.6|111099.4|111049.4|111091.9|111041.9|11
1740377060000|2025-02-24 06:04:20|111092.1|111042.1|111104.3|111054.3|111104.3|111054.3|111092.1|111042.1|15
1740377070000|2025-02-24 06:04:30|111101.1|111051.1|111105.5|111055.5|111107.4|111057.4|111101.1|111051.1|13
1740377080000|2025-02-24 06:04:40|111104.3|111054.3|111103.2|111053.2|111104.5|111054.5|111097.2|111047.2|18
1740377090000|2025-02-24 06:04:50|111104.2|111054.2|111102.7|111052.7|111104.2|111054.2|111100.5|111050.5|7
1740377100000|2025-02-24 06:05:00|111101.2|111051.2|111104.8|111054.8|111106.3|111056.3|111101.2|111051.2|11
1740377110000|2025-02-24 06:05:10|111105|111055|111105|111055|111105|111055|111105|111055|1
1740377120000|2025-02-24 06:05:20|111103.5|111053.5|111105|111055|111106|111056|111103.2|111053.2|11
1740377130000|2025-02-24 06:05:30|111106.3|111056.3|111105|111055|111106.3|111056.3|111102.5|111052.5|5
1740377140000|2025-02-24 06:05:40|111102.9|111052.9|111103.9|111053.9|111103.9|111053.9|111102.9|111052.9|2
1740377160000|2025-02-24 06:06:00|111102.9|111052.9|111103.9|111053.9|111103.9|111053.9|111101.4|111051.4|6
1740377170000|2025-02-24 06:06:10|111107|111057|111105|111055|111107|111057|111105|111055|2
1740377180000|2025-02-24 06:06:20|111107|111057|111105.5|111055.5|111107|111057|111101|111051|6
1740377190000|2025-02-24 06:06:30|111100|111050|111104|111054|111105.5|111055.5|111089.3|111039.3|16
1740377200000|2025-02-24 06:06:40|111103|111053|111102|111052|111103|111053|111100.7|111050.7|4
1740377210000|2025-02-24 06:06:50|111100.7|111050.7|111098|111048|111100.7|111050.7|111089.5|111039.5|22
1740377220000|2025-02-24 06:07:00|111095.7|111045.7|111099.3|111049.3|111099.3|111049.3|111092.7|111042.7|13
1740377230000|2025-02-24 06:07:10|111094.8|111044.8|111084.2|111034.2|111097.3|111047.3|111069.6|111019.6|21
1740377240000|2025-02-24 06:07:20|111081.8|111031.8|111072.8|111022.8|111081.8|111031.8|111070.3|111020.3|12
1740377250000|2025-02-24 06:07:30|111071.3|111021.3|111079.5|111029.5|111081.7|111031.7|111071.3|111021.3|19
1740377260000|2025-02-24 06:07:40|111075.1|111025.1|111084.3|111034.3|111084.3|111034.3|111073.8|111023.8|30
1740377270000|2025-02-24 06:07:50|111081|111031|111072.7|111022.7|111082.8|111032.8|111066.5|111016.5|35
1740377280000|2025-02-24 06:08:00|111072.4|111022.4|111074.5|111024.5|111077|111027|111068.2|111018.2|26
1740377290000|2025-02-24 06:08:10|111074.7|111024.7|111074.3|111024.3|111079.3|111029.3|111069.2|111019.2|39
1740377300000|2025-02-24 06:08:20|111074.6|111024.6|111074.8|111024.8|111079|111029|111070.8|111020.8|26
1740377310000|2025-02-24 06:08:30|111073.5|111023.5|111076.3|111026.3|111078.5|111028.5|111071.5|111021.5|32
1740377320000|2025-02-24 06:08:40|111078.3|111028.3|111080.4|111030.4|111083.8|111033.8|111072.8|111022.8|15
1740377330000|2025-02-24 06:08:50|111076|111026|111074.9|111024.9|111076|111026|111074.9|111024.9|2
1740377340000|2025-02-24 06:09:00|111077.2|111027.2|111074.8|111024.8|111081.2|111031.2|111070.3|111020.3|29
1740377350000|2025-02-24 06:09:10|111075.3|111025.3|111080.8|111030.8|111080.8|111030.8|111071.6|111021.6|15
1740377360000|2025-02-24 06:09:20|111075.1|111025.1|111080.6|111030.6|111080.6|111030.6|111075.1|111025.1|7
1740377370000|2025-02-24 06:09:30|111081.6|111031.6|111075.8|111025.8|111081.6|111031.6|111075.8|111025.8|10
1740377380000|2025-02-24 06:09:40|111077.1|111027.1|111085|111035|111085|111035|111077.1|111027.1|11
1740377390000|2025-02-24 06:09:50|111081.5|111031.5|111081|111031|111084|111034|111077.5|111027.5|12
1740377400000|2025-02-24 06:10:00|111083.5|111033.5|111076.7|111026.7|111084.5|111034.5|111073.5|111023.5|22
1740377410000|2025-02-24 06:10:10|111077.9|111027.9|111067.7|111017.7|111078|111028|111062.7|111012.7|40
1740377420000|2025-02-24 06:10:20|111063.9|111013.9|111073|111023|111075.5|111025.5|111063.9|111013.9|33
1740377430000|2025-02-24 06:10:30|111076.5|111026.5|111066.9|111016.9|111076.5|111026.5|111066.2|111016.2|20
1740377440000|2025-02-24 06:10:40|111070.5|111020.5|111061.6|111011.6|111070.5|111020.5|111059.4|111009.4|23
1740377450000|2025-02-24 06:10:50|111066.1|111016.1|111068.1|111018.1|111068.6|111018.6|111058.1|111008.1|28
1740377460000|2025-02-24 06:11:00|111066.6|111016.6|111074|111024|111074.3|111024.3|111065.4|111015.4|21
1740377470000|2025-02-24 06:11:10|111070.3|111020.3|111061.7|111011.7|111071.2|111021.2|111059.5|111009.5|28
1740377480000|2025-02-24 06:11:20|111060|111010|111059.7|111009.7|111066.9|111016.9|111059.2|111009.2|26
1740377490000|2025-02-24 06:11:30|111068.9|111018.9|111069.5|111019.5|111071.2|111021.2|111065|111015|21
1740377500000|2025-02-24 06:11:40|111070.7|111020.7|111063|111013|111074.5|111024.5|111063|111013|26
1740377510000|2025-02-24 06:11:50|111068.5|111018.5|111061.8|111011.8|111073.8|111023.8|111059.6|111009.6|25
1740377520000|2025-02-24 06:12:00|111060.1|111010.1|111082.4|111032.4|111082.4|111032.4|111060.1|111010.1|28
1740377530000|2025-02-24 06:12:10|111083.7|111033.7|111090.6|111040.6|111095.8|111045.8|111083.7|111033.7|22
1740377540000|2025-02-24 06:12:20|111093.1|111043.1|111083.4|111033.4|111095.3|111045.3|111083.4|111033.4|19
1740377550000|2025-02-24 06:12:30|111085.4|111035.4|111085.2|111035.2|111088.9|111038.9|111084.4|111034.4|9
1740377560000|2025-02-24 06:12:40|111083.1|111033.1|111080.7|111030.7|111083.3|111033.3|111076.5|111026.5|16
1740377570000|2025-02-24 06:12:50|111079|111029|111078.2|111028.2|111081.5|111031.5|111076.5|111026.5|22
1740377580000|2025-02-24 06:13:00|111075.9|111025.9|111084.9|111034.9|111089.4|111039.4|111075.9|111025.9|27
1740377590000|2025-02-24 06:13:10|111089.4|111039.4|111092.5|111042.5|111092.5|111042.5|111080.7|111030.7|26
1740377600000|2025-02-24 06:13:20|111088.3|111038.3|111091.5|111041.5|111091.8|111041.8|111088|111038|15
1740377610000|2025-02-24 06:13:30|111092.5|111042.5|111091.8|111041.8|111092.5|111042.5|111088|111038|11
1740377620000|2025-02-24 06:13:40|111088.5|111038.5|111091.8|111041.8|111092|111042|111088|111038|11
1740377630000|2025-02-24 06:13:50|111092.5|111042.5|111091|111041|111093.5|111043.5|111087.5|111037.5|13
1740377640000|2025-02-24 06:14:00|111093|111043|111083.8|111033.8|111093|111043|111082|111032|19
1740377650000|2025-02-24 06:14:10|111081|111031|111092.6|111042.6|111097|111047|111078.5|111028.5|17
1740377660000|2025-02-24 06:14:20|111091.6|111041.6|111084.5|111034.5|111092.6|111042.6|111084.5|111034.5|16
1740377670000|2025-02-24 06:14:30|111084|111034|111091.7|111041.7|111092|111042|111082.6|111032.6|21
1740377680000|2025-02-24 06:14:40|111090.7|111040.7|111080.3|111030.3|111090.7|111040.7|111075.9|111025.9|20
1740377690000|2025-02-24 06:14:50|111083.1|111033.1|111083.8|111033.8|111083.8|111033.8|111081.1|111031.1|10
1740377700000|2025-02-24 06:15:00|111083.3|111033.3|111081.8|111031.8|111083.3|111033.3|111079.3|111029.3|14
1740377710000|2025-02-24 06:15:10|111082.1|111032.1|111076|111026|111082.1|111032.1|111075.8|111025.8|17
1740377720000|2025-02-24 06:15:20|111076.3|111026.3|111064.7|111014.7|111076.3|111026.3|111064.2|111014.2|24
1740377730000|2025-02-24 06:15:30|111071.7|111021.7|111071.4|111021.4|111072.7|111022.7|111064.7|111014.7|29
1740377740000|2025-02-24 06:15:40|111068.2|111018.2|111070.4|111020.4|111073.4|111023.4|111067.7|111017.7|20
1740377750000|2025-02-24 06:15:50|111071.1|111021.1|111083.3|111033.3|111087.3|111037.3|111067.2|111017.2|34
1740377760000|2025-02-24 06:16:00|111085.8|111035.8|111079.3|111029.3|111095.5|111045.5|111070|111020|25
1740377770000|2025-02-24 06:16:10|111081.7|111031.7|111081.7|111031.7|111081.7|111031.7|111081.7|111031.7|1
1740377780000|2025-02-24 06:16:20|111085|111035|111108|111058|111111.7|111061.7|111085|111035|40
1740377790000|2025-02-24 06:16:30|111110|111060|111115.6|111065.6|111118.1|111068.1|111108.5|111058.5|30
1740377800000|2025-02-24 06:16:40|111117.4|111067.4|111115.6|111065.6|111117.4|111067.4|111115.6|111065.6|3
1740377810000|2025-02-24 06:16:50|111115.9|111065.9|111125.2|111075.2|111129.2|111079.2|111115.9|111065.9|18
1740377820000|2025-02-24 06:17:00|111124.2|111074.2|111134.2|111084.2|111136.7|111086.7|111124.2|111074.2|35
1740377830000|2025-02-24 06:17:10|111132|111082|111125.1|111075.1|111138.2|111088.2|111125.1|111075.1|29
1740377840000|2025-02-24 06:17:20|111130.3|111080.3|111118.5|111068.5|111132|111082|111118.2|111068.2|31
1740377850000|2025-02-24 06:17:30|111121.5|111071.5|111119.9|111069.9|111126|111076|111116.8|111066.8|20
1740377860000|2025-02-24 06:17:40|111123.4|111073.4|111130.3|111080.3|111132.3|111082.3|111118|111068|34
1740377870000|2025-02-24 06:17:50|111132.8|111082.8|111121.9|111071.9|111132.8|111082.8|111117.9|111067.9|41
1740377880000|2025-02-24 06:18:00|111124.4|111074.4|111119.9|111069.9|111127.1|111077.1|111108.1|111058.1|52
1740377890000|2025-02-24 06:18:10|111116.1|111066.1|111113.5|111063.5|111118.8|111068.8|111109.8|111059.8|18
1740377900000|2025-02-24 06:18:20|111111.9|111061.9|111111.3|111061.3|111117.8|111067.8|111109|111059|23
1740377910000|2025-02-24 06:18:30|111110|111060|111110.9|111060.9|111119|111069|111109|111059|27
1740377920000|2025-02-24 06:18:40|111109.4|111059.4|111111.7|111061.7|111117.9|111067.9|111109.4|111059.4|20
1740377930000|2025-02-24 06:18:50|111114.2|111064.2|111113.7|111063.7|111115.7|111065.7|111108.1|111058.1|38
1740377940000|2025-02-24 06:19:00|111111.7|111061.7|111110.2|111060.2|111112.4|111062.4|111107.2|111057.2|12
1740377950000|2025-02-24 06:19:10|111112.6|111062.6|111110.7|111060.7|111112.6|111062.6|111107.4|111057.4|5
1740377960000|2025-02-24 06:19:20|111108.4|111058.4|111111.4|111061.4|111114.1|111064.1|111108.4|111058.4|5
1740377970000|2025-02-24 06:19:30|111116.6|111066.6|111124.3|111074.3|111124.9|111074.9|111111.4|111061.4|26
1740377980000|2025-02-24 06:19:40|111124.1|111074.1|111125.9|111075.9|111127.9|111077.9|111118.6|111068.6|41
1740377990000|2025-02-24 06:19:50|111128.1|111078.1|111126.1|111076.1|111128.4|111078.4|111122.1|111072.1|20
1740378000000|2025-02-24 06:20:00|111130.4|111080.4|111131.5|111081.5|111137.1|111087.1|111126.9|111076.9|24
1740378010000|2025-02-24 06:20:10|111130.1|111080.1|111134.7|111084.7|111135.6|111085.6|111126.3|111076.3|24
1740378020000|2025-02-24 06:20:20|111131.6|111081.6|111136.7|111086.7|111137.7|111087.7|111129.7|111079.7|42
1740378030000|2025-02-24 06:20:30|111135.4|111085.4|111131.8|111081.8|111137.7|111087.7|111130.2|111080.2|22
1740378040000|2025-02-24 06:20:40|111129.3|111079.3|111130.3|111080.3|111132|111082|111127.1|111077.1|26
1740378050000|2025-02-24 06:20:50|111129.3|111079.3|111128.1|111078.1|111130.5|111080.5|111126.4|111076.4|14
1740378060000|2025-02-24 06:21:00|111131.6|111081.6|111129.9|111079.9|111135|111085|111126.4|111076.4|38
1740378070000|2025-02-24 06:21:10|111130.2|111080.2|111131.5|111081.5|111134.5|111084.5|111125.6|111075.6|39
1740378080000|2025-02-24 06:21:20|111129.3|111079.3|111129.8|111079.8|111131.8|111081.8|111128.8|111078.8|7
1740378090000|2025-02-24 06:21:30|111126.3|111076.3|111128.8|111078.8|111129.8|111079.8|111126.3|111076.3|15
1740378100000|2025-02-24 06:21:40|111127.5|111077.5|111128.5|111078.5|111128.6|111078.6|111127.5|111077.5|3
1740378110000|2025-02-24 06:21:50|111133|111083|111128.1|111078.1|111133|111083|111126|111076|10
1740378120000|2025-02-24 06:22:00|111126.8|111076.8|111124.7|111074.7|111127.3|111077.3|111120.7|111070.7|21
1740378130000|2025-02-24 06:22:10|111126.2|111076.2|111125.9|111075.9|111129.1|111079.1|111124.9|111074.9|4
1740378140000|2025-02-24 06:22:20|111126.4|111076.4|111118.3|111068.3|111129.9|111079.9|111118.3|111068.3|22
1740378150000|2025-02-24 06:22:30|111125.3|111075.3|111129.5|111079.5|111129.5|111079.5|111121.8|111071.8|17
1740378160000|2025-02-24 06:22:40|111123.5|111073.5|111128.8|111078.8|111134.1|111084.1|111120.3|111070.3|26
1740378170000|2025-02-24 06:22:50|111129.3|111079.3|111129.8|111079.8|111134.8|111084.8|111125|111075|38
1740378180000|2025-02-24 06:23:00|111131.8|111081.8|111131.6|111081.6|111133.3|111083.3|111128.5|111078.5|61
1740378190000|2025-02-24 06:23:10|111132.8|111082.8|111133.8|111083.8|111134.8|111084.8|111130.1|111080.1|31
1740378200000|2025-02-24 06:23:20|111135|111085|111133.5|111083.5|111138|111096.5|111121.5|111079|24
1740378210000|2025-02-24 06:23:30|111131.5|111081.5|111135.8|111085.8|111139|111097.5|111122.5|111073.5|27
1740378220000|2025-02-24 06:23:40|111139|111089|111136.9|111086.9|111139.5|111089.5|111134.8|111084.8|12
1740378230000|2025-02-24 06:23:50|111139.6|111089.6|111130.2|111080.2|111147.4|111097.4|111125|111075|46
1740378240000|2025-02-24 06:24:00|111130|111080|111130.5|111080.5|111132.5|111082.5|111124.5|111074.5|28
1740378250000|2025-02-24 06:24:10|111132.5|111082.5|111132.3|111082.3|111133.9|111083.9|111130.5|111080.5|31
1740378260000|2025-02-24 06:24:20|111134.9|111084.9|111133.4|111083.4|111137.4|111087.4|111131.3|111081.3|33
1740378270000|2025-02-24 06:24:30|111134.4|111084.4|111133.1|111083.1|111136.9|111086.9|111131.6|111081.6|47
1740378280000|2025-02-24 06:24:40|111132.1|111082.1|111137.7|111087.7|111143.5|111093.5|111132.1|111082.1|29
1740378290000|2025-02-24 06:24:50|111140.9|111090.9|111136.9|111086.9|111143.4|111093.4|111136.6|111086.6|41
1740378300000|2025-02-24 06:25:00|111140.2|111090.2|111138.1|111088.1|111140.9|111090.9|111137.1|111087.1|18
1740378310000|2025-02-24 06:25:10|111136.9|111086.9|111141.9|111091.9|111146.9|111096.9|111136.7|111086.7|33
1740378320000|2025-02-24 06:25:20|111145.9|111095.9|111142.4|111092.4|111148.4|111098.4|111141.1|111091.1|39
1740378330000|2025-02-24 06:25:30|111141.8|111091.8|111145.5|111095.5|111149.7|111099.7|111141.8|111091.8|24
1740378340000|2025-02-24 06:25:40|111150.2|111100.2|111149.2|111099.2|111152|111102|111144.5|111094.5|27
1740378350000|2025-02-24 06:25:50|111150.5|111100.5|111148|111098|111150.5|111100.5|111139.5|111089.5|26
1740378360000|2025-02-24 06:26:00|111144.3|111094.3|111141.7|111091.7|111153.6|111103.6|111138.9|111088.9|40
1740378370000|2025-02-24 06:26:10|111139.3|111089.3|111140.4|111090.4|111145.6|111095.6|111136.8|111086.8|40
1740378380000|2025-02-24 06:26:20|111141.6|111091.6|111141.4|111091.4|111145.1|111095.1|111140.9|111090.9|13
1740378390000|2025-02-24 06:26:30|111145.1|111095.1|111141.4|111091.4|111145.6|111095.6|111140.6|111090.6|24
1740378400000|2025-02-24 06:26:40|111144|111094|111143|111093|111151|111104|111129|111089|6
1740378410000|2025-02-24 06:26:50|111142.5|111092.5|111145|111095|111155|111107.5|111131|111091|18
1740378420000|2025-02-24 06:27:00|111152|111102|111143.4|111093.4|111157.5|111109.5|111134.5|111093.4|14
1740378430000|2025-02-24 06:27:10|111144.1|111094.1|111150.6|111100.6|111150.6|111100.6|111143.9|111093.9|22
1740378440000|2025-02-24 06:27:20|111143.4|111093.4|111142.3|111092.3|111151.4|111101.4|111142.3|111092.3|32
1740378450000|2025-02-24 06:27:30|111140.5|111090.5|111148.5|111098.5|111153.5|111103.5|111140.3|111090.3|23
1740378460000|2025-02-24 06:27:40|111145|111095|111155.6|111105.6|111157.5|111107.5|111145|111095|11
1740378470000|2025-02-24 06:27:50|111158.1|111108.1|111158.1|111108.1|111164.2|111114.2|111150.1|111100.1|27
1740378480000|2025-02-24 06:28:00|111161.6|111111.6|111165|111115|111169.7|111119.7|111158.8|111108.8|41
1740378490000|2025-02-24 06:28:10|111163.5|111113.5|111163.2|111113.2|111165|111115|111156.7|111106.7|39
1740378500000|2025-02-24 06:28:20|111160.5|111110.5|111157.4|111107.4|111165|111115|111156.8|111106.8|45
1740378510000|2025-02-24 06:28:30|111156.4|111106.4|111158.9|111108.9|111160.9|111110.9|111156.1|111106.1|17
1740378520000|2025-02-24 06:28:40|111152.6|111102.6|111161.5|111111.5|111164.8|111114.8|111152.6|111102.6|33
1740378530000|2025-02-24 06:28:50|111162.3|111112.3|111156.3|111106.3|111162.5|111112.5|111148.5|111098.5|24
1740378540000|2025-02-24 06:29:00|111151.6|111101.6|111136.2|111086.2|111152.3|111102.3|111136.2|111086.2|38
1740378550000|2025-02-24 06:29:10|111139.4|111089.4|111133.9|111083.9|111140.5|111090.5|111127.9|111077.9|47
1740378560000|2025-02-24 06:29:20|111135.9|111085.9|111123|111073|111135.9|111085.9|111122.7|111072.7|56
1740378570000|2025-02-24 06:29:30|111121.4|111071.4|111129.5|111079.5|111138.9|111088.9|111121.4|111071.4|61
1740378580000|2025-02-24 06:29:40|111131.2|111081.2|111133.7|111083.7|111136.4|111086.4|111124.2|111074.2|40
1740378590000|2025-02-24 06:29:50|111132.7|111082.7|111136.7|111086.7|111142.1|111092.1|111130.5|111080.5|52
1740378600000|2025-02-24 06:30:00|111138.9|111088.9|111135.1|111085.1|111139.4|111089.4|111132.6|111082.6|27
1740378610000|2025-02-24 06:30:10|111133.9|111083.9|111133.2|111083.2|111135.6|111085.6|111130.3|111080.3|24
1740378620000|2025-02-24 06:30:20|111130.9|111080.9|111133.4|111083.4|111133.9|111083.9|111128.9|111078.9|7
1740378630000|2025-02-24 06:30:30|111131.7|111081.7|111132.4|111082.4|111132.4|111082.4|111126.6|111076.6|4
1740378640000|2025-02-24 06:30:40|111133.1|111083.1|111125.8|111075.8|111134.4|111084.4|111120.8|111070.8|49
1740378650000|2025-02-24 06:30:50|111120.5|111070.5|111124.3|111074.3|111132|111082|111120.5|111070.5|48
1740378660000|2025-02-24 06:31:00|111127|111077|111137.1|111087.1|111137.1|111087.1|111123.4|111073.4|19
1740378670000|2025-02-24 06:31:10|111134.6|111084.6|111135.7|111085.7|111135.7|111085.7|111126.4|111076.4|6
1740378680000|2025-02-24 06:31:20|111134.4|111084.4|111126.7|111076.7|111136.7|111086.7|111126.7|111076.7|10
1740378690000|2025-02-24 06:31:30|111124.2|111074.2|111131.9|111081.9|111134.4|111084.4|111124.2|111074.2|4
1740378700000|2025-02-24 06:31:40|111128.2|111078.2|111128.2|111078.2|111128.2|111078.2|111128.2|111078.2|1
1740378710000|2025-02-24 06:31:50|111126.9|111076.9|111119.2|111069.2|111126.9|111076.9|111118|111068|38
1740378720000|2025-02-24 06:32:00|111124.4|111074.4|111131.9|111081.9|111133.2|111083.2|111116.5|111066.5|24
1740378730000|2025-02-24 06:32:10|111135|111085|111135.2|111085.2|111140.4|111090.4|111133.9|111083.9|24
1740378740000|2025-02-24 06:32:20|111136.9|111086.9|111129.3|111079.3|111139.1|111089.1|111126.8|111076.8|39
1740378750000|2025-02-24 06:32:30|111131.4|111081.4|111131.5|111081.5|111135.6|111085.6|111125.4|111075.4|17
1740378760000|2025-02-24 06:32:40|111129.5|111079.5|111136.3|111086.3|111138|111088|111126.5|111076.5|35
1740378770000|2025-02-24 06:32:50|111133.8|111083.8|111158.3|111108.3|111160.3|111110.3|111133.8|111083.8|30
1740378780000|2025-02-24 06:33:00|111159.1|111109.1|111159.6|111109.6|111166.8|111116.8|111154|111104|55
1740378790000|2025-02-24 06:33:10|111162.6|111112.6|111154.4|111104.4|111162.6|111112.6|111150.1|111100.1|26
1740378800000|2025-02-24 06:33:20|111150.1|111100.1|111158.7|111108.7|111159.7|111109.7|111149.6|111099.6|43
1740378810000|2025-02-24 06:33:30|111154.9|111104.9|111162.6|111112.6|111167.8|111117.8|111151|111101|50
1740378820000|2025-02-24 06:33:40|111163.8|111113.8|111164.1|111114.1|111165.6|111115.6|111151.6|111101.6|47
1740378830000|2025-02-24 06:33:50|111158.9|111108.9|111163.9|111113.9|111164.4|111114.4|111155.2|111105.2|36
1740378840000|2025-02-24 06:34:00|111162.9|111112.9|111158.6|111108.6|111164.2|111114.2|111153.2|111103.2|47
1740378850000|2025-02-24 06:34:10|111162.6|111112.6|111162.6|111112.6|111164.3|111114.3|111157.6|111107.6|36
1740378860000|2025-02-24 06:34:20|111167.1|111117.1|111155.4|111105.4|111167.1|111117.1|111150.6|111100.6|22
1740378870000|2025-02-24 06:34:30|111153.9|111103.9|111160.8|111110.8|111163.8|111113.8|111152.4|111102.4|35
1740378880000|2025-02-24 06:34:40|111158.8|111108.8|111155.8|111105.8|111163.6|111113.6|111155.3|111105.3|41
1740378890000|2025-02-24 06:34:50|111159.3|111109.3|111154|111104|111162.6|111112.6|111154|111104|14
1740378900000|2025-02-24 06:35:00|111152.8|111102.8|111168.5|111118.5|111168.5|111118.5|111146.8|111096.8|32
1740378910000|2025-02-24 06:35:10|111169|111119|111161.2|111111.2|111169|111119|111159.7|111109.7|69
1740378920000|2025-02-24 06:35:20|111166|111116|111165.5|111115.5|111173.2|111123.2|111161.2|111111.2|53
1740378930000|2025-02-24 06:35:30|111167.3|111117.3|111171.3|111121.3|111178.3|111128.3|111166.6|111116.6|54
1740378940000|2025-02-24 06:35:40|111171.8|111121.8|111178.6|111128.6|111181.6|111131.6|111166.8|111116.8|29
1740378950000|2025-02-24 06:35:50|111172.3|111122.3|111169.5|111119.5|111184.4|111134.4|111166.7|111116.7|41
1740378960000|2025-02-24 06:36:00|111169.8|111119.8|111174.3|111124.3|111182.6|111132.6|111168.8|111118.8|28
1740378970000|2025-02-24 06:36:10|111171.2|111121.2|111174.2|111124.2|111181.6|111131.6|111171.2|111121.2|25
1740378980000|2025-02-24 06:36:20|111176.4|111126.4|111171.6|111121.6|111176.4|111126.4|111169.1|111119.1|56
1740378990000|2025-02-24 06:36:30|111175.6|111125.6|111166.5|111116.5|111180.7|111130.7|111166.5|111116.5|20
1740379000000|2025-02-24 06:36:40|111173.9|111123.9|111171.1|111121.1|111177.6|111127.6|111161.1|111111.1|44
1740379010000|2025-02-24 06:36:50|111172.1|111122.1|111167.2|111117.2|111176.3|111126.3|111165.2|111115.2|53
1740379020000|2025-02-24 06:37:00|111165|111115|111169.1|111119.1|111172.5|111122.5|111162.8|111112.8|47
1740379030000|2025-02-24 06:37:10|111169.8|111119.8|111163.7|111113.7|111170.2|111120.2|111163.2|111113.2|47
1740379040000|2025-02-24 06:37:20|111164.5|111114.5|111170.3|111120.3|111173.5|111123.5|111163|111113|30
1740379050000|2025-02-24 06:37:30|111173.3|111123.3|111168.5|111118.5|111173.3|111123.3|111166|111116|12
1740379060000|2025-02-24 06:37:40|111172.7|111122.7|111170.9|111120.9|111175.4|111125.4|111167.9|111117.9|31
1740379070000|2025-02-24 06:37:50|111174.6|111124.6|111158.6|111108.6|111174.6|111124.6|111156.1|111106.1|45
1740379080000|2025-02-24 06:38:00|111157.1|111107.1|111160.8|111110.8|111166.6|111116.6|111155.1|111105.1|29
1740379090000|2025-02-24 06:38:10|111162.1|111112.1|111150.6|111100.6|111164.8|111114.8|111150.6|111100.6|33
1740379100000|2025-02-24 06:38:20|111152.1|111102.1|111153.1|111103.1|111155.3|111105.3|111150.8|111100.8|8
1740379110000|2025-02-24 06:38:30|111160.1|111110.1|111163.7|111113.7|111167|111117|111154.5|111104.5|39
1740379120000|2025-02-24 06:38:40|111157.7|111107.7|111153.2|111103.2|111163.9|111113.9|111151.2|111101.2|17
1740379130000|2025-02-24 06:38:50|111155.7|111105.7|111163.1|111113.1|111164.2|111114.2|111152.2|111102.2|31
1740379140000|2025-02-24 06:39:00|111164.1|111114.1|111166.1|111116.1|111170.4|111120.4|111158.7|111108.7|36
1740379150000|2025-02-24 06:39:10|111168.9|111118.9|111163.1|111113.1|111170.6|111120.6|111162.6|111112.6|10
1740379160000|2025-02-24 06:39:20|111167.9|111117.9|111159.6|111109.6|111168.1|111118.1|111157.9|111107.9|39
1740379170000|2025-02-24 06:39:30|111163.9|111113.9|111171.3|111121.3|111171.3|111121.3|111155.9|111105.9|36
1740379180000|2025-02-24 06:39:40|111173.8|111123.8|111171.3|111121.3|111175.1|111125.1|111166.8|111116.8|24
1740379190000|2025-02-24 06:39:50|111175.8|111125.8|111173.3|111123.3|111176.3|111126.3|111165.3|111115.3|32
1740379200000|2025-02-24 06:40:00|111170.5|111120.5|111174.5|111124.5|111178.7|111128.7|111168.1|111118.1|30
1740379210000|2025-02-24 06:40:10|111173|111123|111187.2|111137.2|111190.7|111140.7|111170.4|111120.4|28
1740379220000|2025-02-24 06:40:20|111190.5|111140.5|111172.5|111122.5|111190.5|111140.5|111172.2|111122.2|29
1740379230000|2025-02-24 06:40:30|111175.9|111125.9|111174.3|111124.3|111192.1|111142.1|111172.1|111122.1|39
1740379240000|2025-02-24 06:40:40|111177.1|111127.1|111175|111125|111183.8|111133.8|111172.1|111122.1|33
1740379250000|2025-02-24 06:40:50|111176.5|111126.5|111175.8|111125.8|111177.7|111127.7|111169|111119|35
1740379260000|2025-02-24 06:41:00|111175|111125|111190.7|111140.7|111190.7|111140.7|111170.3|111120.3|33
1740379270000|2025-02-24 06:41:10|111186.2|111136.2|111182.5|111132.5|111190.7|111140.7|111177.2|111127.2|22
1740379280000|2025-02-24 06:41:20|111186.8|111136.8|111187.4|111137.4|111187.7|111137.7|111180|111130|8
1740379290000|2025-02-24 06:41:30|111177.4|111127.4|111189|111139|111189|111139|111172.9|111122.9|13
1740379300000|2025-02-24 06:41:40|111184|111134|111181.8|111131.8|111189|111139|111181.8|111131.8|6
1740379310000|2025-02-24 06:41:50|111186.5|111136.5|111171.8|111121.8|111186.5|111136.5|111169.8|111119.8|5
1740379320000|2025-02-24 06:42:00|111177|111127|111179.1|111129.1|111187.1|111137.1|111173.9|111123.9|17
1740379330000|2025-02-24 06:42:10|111183.4|111133.4|111184.9|111134.9|111195|111145|111175|111125|31
1740379340000|2025-02-24 06:42:20|111180.2|111130.2|111185.7|111135.7|111186.2|111136.2|111176|111126|20
1740379350000|2025-02-24 06:42:30|111174.7|111124.7|111175.2|111125.2|111185.4|111135.4|111174.7|111124.7|11
1740379360000|2025-02-24 06:42:40|111181.2|111131.2|111181.2|111131.2|111185.9|111135.9|111181.2|111131.2|3
1740379370000|2025-02-24 06:42:50|111184|111134|111192|111142|111200|111150|111168|111118|22
1740379380000|2025-02-24 06:43:00|111188.3|111138.3|111187.8|111137.8|111189.1|111139.1|111176|111126|19
1740379390000|2025-02-24 06:43:10|111190.3|111140.3|111192.2|111142.2|111192.5|111142.5|111184.4|111134.4|12
1740379400000|2025-02-24 06:43:20|111193.7|111143.7|111200|111150|111200|111150|111190.1|111140.1|23
1740379410000|2025-02-24 06:43:30|111196.3|111146.3|111195.8|111145.8|111200|111150|111187|111137|32
1740379420000|2025-02-24 06:43:40|111193.8|111143.8|111209.4|111159.4|111213.4|111163.4|111193.8|111143.8|19
1740379430000|2025-02-24 06:43:50|111212.2|111162.2|111198.1|111148.1|111212.7|111162.7|111193.7|111143.7|34
1740379440000|2025-02-24 06:44:00|111195.3|111145.3|111197.9|111147.9|111202.8|111152.8|111191.6|111141.6|51
1740379450000|2025-02-24 06:44:10|111194.6|111144.6|111214.9|111164.9|111216.1|111166.1|111190.1|111140.1|40
1740379460000|2025-02-24 06:44:20|111211.6|111161.6|111213.1|111163.1|111221.4|111171.4|111207.6|111157.6|30
1740379470000|2025-02-24 06:44:30|111209.9|111159.9|111209.2|111159.2|111218.2|111168.2|111206.9|111156.9|30
1740379480000|2025-02-24 06:44:40|111208.2|111158.2|111206|111156|111217.4|111167.4|111200.5|111150.5|34
1740379490000|2025-02-24 06:44:50|111208.2|111158.2|111215.1|111165.1|111216.1|111166.1|111205|111155|26
1740379500000|2025-02-24 06:45:00|111211.8|111161.8|111210.4|111160.4|111218.3|111168.3|111210.3|111160.3|37
1740379510000|2025-02-24 06:45:10|111210|111160|111212.1|111162.1|111214.4|111164.4|111205.5|111155.5|30
1740379520000|2025-02-24 06:45:20|111213.9|111163.9|111214.9|111164.9|111216.7|111166.7|111208.6|111158.6|22
1740379530000|2025-02-24 06:45:30|111212.4|111162.4|111215.1|111165.1|111215.4|111165.4|111212.4|111162.4|13
1740379540000|2025-02-24 06:45:40|111212.7|111162.7|111218.2|111168.2|111218.7|111168.7|111212.4|111162.4|22
1740379550000|2025-02-24 06:45:50|111214.7|111164.7|111210|111160|111218.5|111168.5|111207.8|111157.8|21
1740379560000|2025-02-24 06:46:00|111211.8|111161.8|111209.8|111159.8|111213.6|111163.6|111208.8|111158.8|11
1740379570000|2025-02-24 06:46:10|111213.8|111163.8|111218.6|111168.6|111219.1|111169.1|111213.8|111163.8|8
1740379580000|2025-02-24 06:46:20|111214.6|111164.6|111239.3|111189.3|111246.5|111196.5|111206.7|111156.7|37
1740379590000|2025-02-24 06:46:30|111242.3|111192.3|111246|111196|111246.3|111196.3|111236.3|111186.3|24
1740379600000|2025-02-24 06:46:40|111247|111197|111248|111198|111255.9|111205.9|111247|111197|25
1740379610000|2025-02-24 06:46:50|111251.5|111201.5|111256.3|111206.3|111257.9|111207.9|111248.5|111198.5|31
1740379620000|2025-02-24 06:47:00|111257.6|111207.6|111250.9|111200.9|111258.6|111208.6|111243.9|111193.9|30
1740379630000|2025-02-24 06:47:10|111247.9|111197.9|111246.2|111196.2|111252.6|111202.6|111240.7|111190.7|31
1740379640000|2025-02-24 06:47:20|111243.1|111193.1|111243.7|111193.7|111247.2|111197.2|111241|111191|42
1740379650000|2025-02-24 06:47:30|111246.4|111196.4|111242.1|111192.1|111248.1|111198.1|111239.8|111189.8|24
1740379660000|2025-02-24 06:47:40|111245.1|111195.1|111242.3|111192.3|111253.6|111203.6|111240.8|111190.8|28
1740379670000|2025-02-24 06:47:50|111245.3|111195.3|111249.8|111199.8|111250.3|111200.3|111241.6|111191.6|34
1740379680000|2025-02-24 06:48:00|111240.9|111190.9|111249.4|111199.4|111251.6|111201.6|111240.9|111190.9|12
1740379690000|2025-02-24 06:48:10|111250.1|111200.1|111251.8|111201.8|111255.1|111205.1|111245.4|111195.4|11
1740379700000|2025-02-24 06:48:20|111254.6|111204.6|111244.9|111194.9|111254.6|111204.6|111243.9|111193.9|14
1740379710000|2025-02-24 06:48:30|111243.7|111193.7|111247.6|111197.6|111249.9|111199.9|111243.4|111193.4|15
1740379720000|2025-02-24 06:48:40|111248.6|111198.6|111249.6|111199.6|111249.6|111199.6|111243.4|111193.4|17
1740379730000|2025-02-24 06:48:50|111245.1|111195.1|111240.8|111190.8|111249.9|111199.9|111239.6|111189.6|14
1740379740000|2025-02-24 06:49:00|111244.6|111194.6|111249.7|111199.7|111250.4|111200.4|111241.3|111191.3|20
1740379750000|2025-02-24 06:49:10|111249.4|111199.4|111244.7|111194.7|111250.2|111200.2|111244.4|111194.4|18
1740379760000|2025-02-24 06:49:20|111246.7|111196.7|111237.3|111187.3|111250.2|111200.2|111237.3|111187.3|18
1740379770000|2025-02-24 06:49:30|111233.3|111183.3|111242.3|111192.3|111242.3|111192.3|111233.3|111183.3|14
1740379780000|2025-02-24 06:49:40|111246.6|111196.6|111245.2|111195.2|111249.7|111199.7|111240.7|111190.7|12
1740379790000|2025-02-24 06:49:50|111240.7|111190.7|111249.5|111199.5|111249.7|111199.7|111240.7|111190.7|18
1740379800000|2025-02-24 06:50:00|111246.3|111196.3|111239.7|111189.7|111250.3|111200.3|111237.7|111187.7|11
1740379810000|2025-02-24 06:50:10|111242|111192|111237.1|111187.1|111242.1|111192.1|111233.7|111183.7|19
1740379820000|2025-02-24 06:50:20|111238.2|111188.2|111237.9|111187.9|111240.1|111190.1|111235.1|111185.1|26
1740379830000|2025-02-24 06:50:30|111236.9|111186.9|111231.5|111181.5|111237.2|111187.2|111227.7|111177.7|34
1740379840000|2025-02-24 06:50:40|111234.3|111184.3|111241.1|111191.1|111241.1|111191.1|111229.8|111179.8|27
1740379850000|2025-02-24 06:50:50|111238.9|111188.9|111233.5|111183.5|111239.8|111189.8|111228.9|111178.9|27
1740379860000|2025-02-24 06:51:00|111233|111183|111225.2|111175.2|111235.2|111185.2|111224.4|111174.4|27
1740379870000|2025-02-24 06:51:10|111226.7|111176.7|111224.6|111174.6|111229.2|111179.2|111219.6|111169.6|10
1740379880000|2025-02-24 06:51:20|111222.3|111172.3|111217.6|111167.6|111229.3|111179.3|111217.6|111167.6|16
1740379890000|2025-02-24 06:51:30|111215.4|111165.4|111220.1|111170.1|111220.1|111170.1|111210.6|111160.6|17
1740379900000|2025-02-24 06:51:40|111225.3|111175.3|111208.6|111158.6|111225.3|111175.3|111202.6|111152.6|23
1740379910000|2025-02-24 06:51:50|111206.2|111156.2|111196.7|111146.7|111210.1|111160.1|111196.7|111146.7|37
1740379920000|2025-02-24 06:52:00|111200.4|111150.4|111197.1|111147.1|111205.3|111155.3|111192.4|111142.4|43
1740379930000|2025-02-24 06:52:10|111200|111150|111191.9|111141.9|111200|111150|111189.9|111139.9|35
1740379940000|2025-02-24 06:52:20|111189.4|111139.4|111191.5|111141.5|111197.2|111147.2|111189.4|111139.4|34
1740379950000|2025-02-24 06:52:30|111193.4|111143.4|111192.2|111142.2|111195.5|111145.5|111185.7|111135.7|37
1740379960000|2025-02-24 06:52:40|111191|111141|111184.6|111134.6|111196.2|111146.2|111180.9|111130.9|54
1740379970000|2025-02-24 06:52:50|111186.4|111136.4|111181.4|111131.4|111186.4|111136.4|111174.6|111124.6|24
1740379980000|2025-02-24 06:53:00|111178.7|111128.7|111180.4|111130.4|111180.4|111130.4|111178.7|111128.7|2
1740379990000|2025-02-24 06:53:10|111183.9|111133.9|111177.9|111127.9|111183.9|111133.9|111171.1|111121.1|13
1740380000000|2025-02-24 06:53:20|111171.9|111121.9|111176.6|111126.6|111179.4|111129.4|111171.9|111121.9|16
1740380010000|2025-02-24 06:53:30|111171.4|111121.4|111167.8|111117.8|111177.1|111127.1|111165.1|111115.1|29
1740380020000|2025-02-24 06:53:40|111169.8|111119.8|111165.1|111115.1|111173.3|111123.3|111162.1|111112.1|36
1740380030000|2025-02-24 06:53:50|111168.6|111118.6|111172.6|111122.6|111172.6|111122.6|111165.4|111115.4|14
1740380040000|2025-02-24 06:54:00|111168.8|111118.8|111166.1|111116.1|111168.8|111118.8|111165.1|111115.1|8
1740380050000|2025-02-24 06:54:10|111169.3|111119.3|111165|111115|111172.8|111122.8|111162.5|111112.5|18
1740380060000|2025-02-24 06:54:20|111163.5|111113.5|111155.7|111105.7|111163.5|111113.5|111155.7|111105.7|18
1740380070000|2025-02-24 06:54:30|111158|111108|111173.6|111123.6|111176.8|111126.8|111156.9|111106.9|23
1740380080000|2025-02-24 06:54:40|111174.1|111124.1|111175.5|111125.5|111176|111126|111169.5|111119.5|14
1740380090000|2025-02-24 06:54:50|111173|111123|111167|111117|111175.9|111125.9|111164.3|111114.3|17
1740380100000|2025-02-24 06:55:00|111168.5|111118.5|111164.3|111114.3|111168.5|111118.5|111161.7|111111.7|38
1740380110000|2025-02-24 06:55:10|111165.8|111115.8|111173.8|111123.8|111174.8|111124.8|111164.3|111114.3|13
1740380120000|2025-02-24 06:55:20|111169.3|111119.3|111168.6|111118.6|111173.8|111123.8|111165.2|111115.2|33
1740380130000|2025-02-24 06:55:30|111164.6|111114.6|111167.4|111117.4|111171.6|111121.6|111162.6|111112.6|20
1740380140000|2025-02-24 06:55:40|111171.6|111121.6|111160.6|111110.6|111172.4|111122.4|111160.6|111110.6|11
1740380150000|2025-02-24 06:55:50|111163.1|111113.1|111156.3|111106.3|111166.6|111116.6|111153.5|111103.5|17
1740380160000|2025-02-24 06:56:00|111159|111109|111161.1|111111.1|111164.5|111114.5|111157.3|111107.3|6
1740380170000|2025-02-24 06:56:10|111159|111109|111161|111111|111168.3|111118.3|111156.3|111106.3|15
1740380180000|2025-02-24 06:56:20|111158.8|111108.8|111157|111107|111161.3|111111.3|111156.3|111106.3|5
1740380190000|2025-02-24 06:56:30|111159.8|111109.8|111154.6|111104.6|111159.8|111109.8|111154.6|111104.6|8
1740380200000|2025-02-24 06:56:40|111155.8|111105.8|111162.2|111112.2|111169.7|111119.7|111154.3|111104.3|28
1740380210000|2025-02-24 06:56:50|111164.2|111114.2|111157|111107|111168.4|111118.4|111154.3|111104.3|22
1740380220000|2025-02-24 06:57:00|111155.3|111105.3|111154.1|111104.1|111158.3|111108.3|111152.5|111102.5|23
1740380230000|2025-02-24 06:57:10|111151.5|111101.5|111142.8|111092.8|111159.1|111109.1|111137.6|111087.6|24
1740380240000|2025-02-24 06:57:20|111140.1|111090.1|111140.3|111090.3|111142.4|111092.4|111135.8|111085.8|34
1740380250000|2025-02-24 06:57:30|111133.8|111083.8|111126.7|111076.7|111133.8|111083.8|111125.2|111075.2|17
1740380260000|2025-02-24 06:57:40|111130|111080|111130|111080|111135.7|111085.7|111127|111077|19
1740380270000|2025-02-24 06:57:50|111132.2|111082.2|111130|111080|111133.5|111083.5|111129.5|111079.5|7
1740380280000|2025-02-24 06:58:00|111132.2|111082.2|111132.6|111082.6|111136.4|111086.4|111127.5|111077.5|21
1740380290000|2025-02-24 06:58:10|111133.6|111083.6|111135.7|111085.7|111136.5|111086.5|111130.8|111080.8|20
1740380300000|2025-02-24 06:58:20|111133.5|111083.5|111132.1|111082.1|111136|111086|111129.7|111079.7|22
1740380310000|2025-02-24 06:58:30|111129.6|111079.6|111129.8|111079.8|111136.5|111086.5|111129.6|111079.6|28
1740380320000|2025-02-24 06:58:40|111132.1|111082.1|111133.7|111083.7|111136.2|111086.2|111132.1|111082.1|21
1740380330000|2025-02-24 06:58:50|111134.7|111084.7|111132.3|111082.3|111135.3|111085.3|111129.6|111079.6|39
1740380340000|2025-02-24 06:59:00|111133.5|111083.5|111133.6|111083.6|111135.4|111085.4|111129.9|111079.9|27
1740380350000|2025-02-24 06:59:10|111131.9|111081.9|111137.2|111087.2|111140.2|111090.2|111131.9|111081.9|20
1740380360000|2025-02-24 06:59:20|111137|111087|111139|111089|111141.2|111091.2|111135.2|111085.2|36
1740380370000|2025-02-24 06:59:30|111136.7|111086.7|111142.9|111092.9|111148.2|111098.2|111136.7|111086.7|22
1740380380000|2025-02-24 06:59:40|111140.7|111090.7|111145.5|111095.5|111159|111112.5|111137.5|111090.2|11
1740380390000|2025-02-24 06:59:50|111149|111099|111141.5|111091.5|111151|111101|111133.5|111083.5|21
1740380400000|2025-02-24 07:00:00|111145|111095|111135.7|111085.7|111148.2|111098.2|111132.5|111082.5|25
1740380410000|2025-02-24 07:00:10|111134.9|111084.9|111116|111066|111134.9|111084.9|111106|111056|28
1740380420000|2025-02-24 07:00:20|111113.3|111063.3|111110|111060|111117.6|111067.6|111110|111060|23
1740380430000|2025-02-24 07:00:30|111113|111063|111106.9|111056.9|111113|111063|111100.9|111050.9|22
1740380440000|2025-02-24 07:00:40|111106.7|111056.7|111106.9|111056.9|111106.9|111056.9|111106.4|111056.4|4
1740380450000|2025-02-24 07:00:50|111109.5|111059.5|111106.9|111056.9|111112.5|111062.5|111106.9|111056.9|12
1740380460000|2025-02-24 07:01:00|111106.7|111056.7|111091|111041|111106.7|111056.7|111091|111041|21
1740380470000|2025-02-24 07:01:10|111098|111048|111098|111048|111100.7|111050.7|111095.4|111045.4|12
1740380480000|2025-02-24 07:01:20|111099.2|111049.2|111098|111048|111103.4|111053.4|111095.4|111045.4|9
1740380490000|2025-02-24 07:01:30|111096.7|111046.7|111093.6|111043.6|111096.7|111046.7|111090.2|111040.2|5
1740380500000|2025-02-24 07:01:40|111091.7|111041.7|111088.9|111038.9|111091.7|111041.7|111085|111035|10
1740380510000|2025-02-24 07:01:50|111087.8|111037.8|111089|111039|111091.7|111041.7|111084.6|111034.6|15
1740380520000|2025-02-24 07:02:00|111088.2|111038.2|111090.7|111040.7|111092.6|111042.6|111083.6|111033.6|22
1740380530000|2025-02-24 07:02:10|111092.6|111042.6|111092.1|111042.1|111101.6|111051.6|111092.1|111042.1|13
1740380540000|2025-02-24 07:02:20|111090.9|111040.9|111102.8|111052.8|111102.8|111052.8|111089.6|111039.6|15
1740380550000|2025-02-24 07:02:30|111105.6|111055.6|111101.6|111051.6|111105.6|111055.6|111101.6|111051.6|10
1740380560000|2025-02-24 07:02:40|111099.7|111049.7|111098.3|111048.3|111099.7|111049.7|111093.6|111043.6|9
1740380570000|2025-02-24 07:02:50|111100.2|111050.2|111111.6|111061.6|111113.3|111063.3|111100.2|111050.2|15
1740380580000|2025-02-24 07:03:00|111110.6|111060.6|111127.8|111077.8|111127.8|111077.8|111110.6|111060.6|12
1740380590000|2025-02-24 07:03:10|111125.9|111075.9|111127.7|111077.7|111127.7|111077.7|111125.9|111075.9|2
1740380600000|2025-02-24 07:03:20|111125.1|111075.1|111121.6|111071.6|111125.1|111075.1|111120.3|111070.3|5
1740380610000|2025-02-24 07:03:30|111124.6|111074.6|111120.6|111070.6|111124.9|111074.9|111118.1|111068.1|11
1740380620000|2025-02-24 07:03:40|111119.3|111069.3|111103.6|111053.6|111120.6|111070.6|111103.6|111053.6|15
1740380630000|2025-02-24 07:03:50|111106.1|111056.1|111114.2|111064.2|111114.2|111064.2|111104.8|111054.8|16
1740380640000|2025-02-24 07:04:00|111112.9|111062.9|111111.9|111061.9|111114.1|111064.1|111108|111058|9
1740380650000|2025-02-24 07:04:10|111111.6|111061.6|111097.3|111047.3|111111.6|111061.6|111094.5|111044.5|14
1740380660000|2025-02-24 07:04:20|111099.1|111049.1|111104.8|111054.8|111106.7|111056.7|111099.1|111049.1|11
1740380670000|2025-02-24 07:04:30|111103.6|111053.6|111106|111056|111106|111056|111102.3|111052.3|11
1740380680000|2025-02-24 07:04:40|111104.8|111054.8|111094.2|111044.2|111104.8|111054.8|111094.2|111044.2|12
1740380690000|2025-02-24 07:04:50|111092.7|111042.7|111100.4|111050.4|111104|111054|111092.7|111042.7|16
1740380700000|2025-02-24 07:05:00|111104.7|111054.7|111110.8|111060.8|111113.3|111063.3|111104.7|111054.7|22
1740380710000|2025-02-24 07:05:10|111109.8|111059.8|111104.5|111054.5|111109.8|111059.8|111100.8|111050.8|19
1740380720000|2025-02-24 07:05:20|111102|111052|111104.2|111054.2|111104.5|111054.5|111097.4|111047.4|18
1740380730000|2025-02-24 07:05:30|111101.7|111051.7|111112.4|111062.4|111115.6|111065.6|111098.2|111048.2|26
1740380740000|2025-02-24 07:05:40|111113.4|111063.4|111104.5|111054.5|111113.4|111063.4|111104.5|111054.5|14
1740380750000|2025-02-24 07:05:50|111106.3|111056.3|111103.5|111053.5|111108.8|111058.8|111101.9|111051.9|11
1740380760000|2025-02-24 07:06:00|111105.9|111055.9|111110.8|111060.8|111112.5|111062.5|111105.1|111055.1|14
1740380770000|2025-02-24 07:06:10|111108.9|111058.9|111115|111065|111115|111065|111106.4|111056.4|12
1740380780000|2025-02-24 07:06:20|111112.8|111062.8|111110.4|111060.4|111112.8|111062.8|111110.4|111060.4|2
1740380790000|2025-02-24 07:06:30|111118.4|111068.4|111112.6|111062.6|111118.4|111068.4|111111.5|111061.5|13
1740380800000|2025-02-24 07:06:40|111113.6|111063.6|111114.9|111064.9|111116.7|111066.7|111111.5|111061.5|15
1740380810000|2025-02-24 07:06:50|111116.7|111066.7|111104.2|111054.2|111116.7|111066.7|111102.9|111052.9|12
1740380820000|2025-02-24 07:07:00|111102.9|111052.9|111104.2|111054.2|111106.1|111056.1|111101.6|111051.6|13
1740380830000|2025-02-24 07:07:10|111103|111053|111098.5|111048.5|111103|111053|111095.7|111045.7|6
1740380840000|2025-02-24 07:07:20|111100.3|111050.3|111110.8|111060.8|111110.8|111060.8|111100.3|111050.3|14
1740380850000|2025-02-24 07:07:30|111107|111057|111120.8|111070.8|111122.9|111072.9|111107|111057|16
1740380860000|2025-02-24 07:07:40|111121.5|111071.5|111126.5|111076.5|111126.5|111076.5|111121.5|111071.5|3
1740380870000|2025-02-24 07:07:50|111124.7|111074.7|111122.2|111072.2|111124.7|111074.7|111122.2|111072.2|10
1740380880000|2025-02-24 07:08:00|111123.4|111073.4|111129|111079|111130.9|111080.9|111122.2|111072.2|12
1740380890000|2025-02-24 07:08:10|111123.4|111073.4|111120.7|111070.7|111124.6|111074.6|111114.9|111064.9|18
1740380900000|2025-02-24 07:08:20|111120.2|111070.2|111122.6|111072.6|111127.7|111077.7|111119|111069|12
1740380910000|2025-02-24 07:08:30|111122.1|111072.1|111105|111055|111122.6|111072.6|111102.4|111052.4|11
1740380920000|2025-02-24 07:08:40|111102.4|111052.4|111113.5|111063.5|111113.5|111063.5|111102.4|111052.4|13
1740380930000|2025-02-24 07:08:50|111114.5|111064.5|111114.5|111064.5|111115.8|111065.8|111113.5|111063.5|8
1740380940000|2025-02-24 07:09:00|111113.5|111063.5|111117.6|111067.6|111120.2|111070.2|111113.5|111063.5|11
1740380950000|2025-02-24 07:09:10|111116.4|111066.4|111116.4|111066.4|111117.6|111067.6|111114.6|111064.6|8
1740380960000|2025-02-24 07:09:20|111117.1|111067.1|111116|111066|111121.8|111071.8|111113.4|111063.4|11
1740380970000|2025-02-24 07:09:30|111117.8|111067.8|111120.3|111070.3|111120.3|111070.3|111117.8|111067.8|5
1740380980000|2025-02-24 07:09:40|111118.3|111068.3|111115.5|111065.5|111118.3|111068.3|111110.3|111060.3|6
1740380990000|2025-02-24 07:09:50|111117.3|111067.3|111107.5|111057.5|111123.1|111073.1|111107.3|111057.3|24
1740381000000|2025-02-24 07:10:00|111109.9|111059.9|111111.4|111061.4|111116.7|111066.7|111103.8|111053.8|17
1740381010000|2025-02-24 07:10:10|111113.7|111063.7|111108.5|111058.5|111113.7|111063.7|111108.5|111058.5|14
1740381020000|2025-02-24 07:10:20|111109.5|111059.5|111106.2|111056.2|111112.7|111062.7|111105|111055|9
1740381030000|2025-02-24 07:10:30|111108.1|111058.1|111121.4|111071.4|111121.4|111071.4|111108.1|111058.1|11
1740381040000|2025-02-24 07:10:40|111120.1|111070.1|111134.9|111084.9|111136.3|111086.3|111120.1|111070.1|13
1740381050000|2025-02-24 07:10:50|111134.3|111084.3|111129.2|111079.2|111134.9|111084.9|111129.2|111079.2|8
1740381060000|2025-02-24 07:11:00|111130.4|111080.4|111134.7|111084.7|111145.1|111095.1|111130.4|111080.4|12
1740381070000|2025-02-24 07:11:10|111132.1|111082.1|111135.9|111085.9|111138.7|111088.7|111132.1|111082.1|5
1740381080000|2025-02-24 07:11:20|111135.4|111085.4|111134|111084|111135.9|111085.9|111130.7|111080.7|7
1740381090000|2025-02-24 07:11:30|111132.3|111082.3|111126.3|111076.3|111132.3|111082.3|111121.3|111071.3|10
1740381100000|2025-02-24 07:11:40|111121.2|111071.2|111115.5|111065.5|111122|111072|111112.6|111062.6|6
1740381110000|2025-02-24 07:11:50|111114.3|111064.3|111117.3|111067.3|111118|111068|111114.3|111064.3|7
1740381120000|2025-02-24 07:12:00|111118|111068|111119.9|111069.9|111119.9|111069.9|111118|111068|2
1740381130000|2025-02-24 07:12:10|111119.2|111069.2|111119.2|111069.2|111122.3|111072.3|111119.2|111069.2|5
1740381140000|2025-02-24 07:12:20|111119.9|111069.9|111126.8|111076.8|111126.8|111076.8|111119.9|111069.9|6
1740381150000|2025-02-24 07:12:30|111126|111076|111126|111076|111128|111078|111124.8|111074.8|10
1740381160000|2025-02-24 07:12:40|111127.9|111077.9|111120.9|111070.9|111127.9|111077.9|111120.9|111070.9|6
1740381170000|2025-02-24 07:12:50|111121.4|111071.4|111119.6|111069.6|111121.4|111071.4|111117.1|111067.1|8
1740381180000|2025-02-24 07:13:00|111121.4|111071.4|111139|111089|111140.4|111090.4|111121.4|111071.4|25
1740381190000|2025-02-24 07:13:10|111137.8|111087.8|111134.7|111084.7|111137.8|111087.8|111134.2|111084.2|4
1740381200000|2025-02-24 07:13:20|111136.6|111086.6|111128.3|111078.3|111137.8|111087.8|111123.8|111073.8|16
1740381210000|2025-02-24 07:13:30|111126.3|111076.3|111127.4|111077.4|111131.1|111081.1|111123.7|111073.7|15
1740381220000|2025-02-24 07:13:40|111125.4|111075.4|111128.5|111078.5|111129.8|111079.8|111125.4|111075.4|10
1740381230000|2025-02-24 07:13:50|111129.8|111079.8|111132.7|111082.7|111134.4|111084.4|111123.3|111073.3|20
1740381240000|2025-02-24 07:14:00|111134.4|111084.4|111134.1|111084.1|111143.3|111093.3|111127.5|111077.5|27
1740381250000|2025-02-24 07:14:10|111137.6|111087.6|111132.2|111082.2|111137.9|111087.9|111130.4|111080.4|11
1740381270000|2025-02-24 07:14:30|111133.4|111083.4|111142.8|111092.8|111142.8|111092.8|111133.4|111083.4|9
1740381280000|2025-02-24 07:14:40|111144.1|111094.1|111147.1|111097.1|111148.3|111098.3|111144.1|111094.1|5
1740381290000|2025-02-24 07:14:50|111145.1|111095.1|111145.1|111095.1|111145.1|111095.1|111145.1|111095.1|1
1740381300000|2025-02-24 07:15:00|111147.1|111097.1|111147.1|111097.1|111153.5|111103.5|111146.6|111096.6|19
1740381310000|2025-02-24 07:15:10|111145.2|111095.2|111156.3|111106.3|111156.3|111106.3|111142.8|111092.8|7
1740381320000|2025-02-24 07:15:20|111158.4|111108.4|111165.8|111115.8|111165.8|111115.8|111155.3|111105.3|21
1740381330000|2025-02-24 07:15:30|111165.5|111115.5|111163.9|111113.9|111167.3|111117.3|111162.8|111112.8|18
1740381340000|2025-02-24 07:15:40|111164.9|111114.9|111159.5|111109.5|111169.1|111119.1|111152.4|111102.4|20
1740381350000|2025-02-24 07:15:50|111160.7|111110.7|111166.3|111116.3|111169.9|111119.9|111160.7|111110.7|11
1740381360000|2025-02-24 07:16:00|111165.3|111115.3|111157.2|111107.2|111170.7|111120.7|111157.2|111107.2|20
1740381370000|2025-02-24 07:16:10|111157.8|111107.8|111177.5|111127.5|111184.3|111134.3|111154.8|111104.8|30
1740381380000|2025-02-24 07:16:20|111176.5|111126.5|111163.1|111138.1|111178.3|111142.5|111158.9|111123.3|16
1740381390000|2025-02-24 07:16:30|111165.6|111140.6|111161.8|111136.8|111174.3|111140.6|111159.9|111122.1|12
1740381400000|2025-02-24 07:16:40|111160|111135|111162.9|111137.9|111166.1|111141.1|111157.5|111132.5|8
1740381410000|2025-02-24 07:16:50|111161.6|111136.6|111161.7|111136.7|111165.4|111140.4|111159.9|111134.9|21
1740381420000|2025-02-24 07:17:00|111163.6|111138.6|111164.8|111139.8|111166|111141|111163.6|111138.6|3
1740381430000|2025-02-24 07:17:10|111162.6|111137.6|111156.8|111131.8|111162.6|111137.6|111153.6|111128.6|6
1740381440000|2025-02-24 07:17:20|111154.6|111129.6|111158.7|111108.7|111169.6|111131.8|111153.3|111107.4|25
1740381450000|2025-02-24 07:17:30|111160.5|111110.5|111163.5|111113.5|111163.7|111126|111146.6|111110.5|19
1740381460000|2025-02-24 07:17:40|111160.9|111110.9|111164.7|111114.7|111168|111118|111158.1|111108.1|19
1740381470000|2025-02-24 07:17:50|111165|111115|111177|111127|111177|111127|111165|111115|14
1740381480000|2025-02-24 07:18:00|111175.8|111125.8|111174.5|111124.5|111175.8|111125.8|111170.1|111120.1|10
1740381490000|2025-02-24 07:18:10|111171.9|111121.9|111170.1|111120.1|111173.2|111123.2|111165.7|111115.7|18
1740381500000|2025-02-24 07:18:20|111168.9|111118.9|111165.7|111115.7|111170.1|111120.1|111165.7|111115.7|7
1740381510000|2025-02-24 07:18:30|111163.7|111113.7|111158|111108|111165|111115|111153.1|111103.1|17
1740381520000|2025-02-24 07:18:40|111156.8|111106.8|111162.9|111112.9|111164.4|111114.4|111156.1|111106.1|18
1740381530000|2025-02-24 07:18:50|111158.6|111108.6|111167.2|111117.2|111167.4|111117.4|111158.4|111108.4|13
1740381540000|2025-02-24 07:19:00|111169.7|111119.7|111167.1|111117.1|111171.4|111121.4|111165.8|111115.8|8
1740381550000|2025-02-24 07:19:10|111165.8|111115.8|111167.9|111117.9|111175.4|111125.4|111165.8|111115.8|12
1740381560000|2025-02-24 07:19:20|111169.9|111119.9|111179.9|111129.9|111179.9|111129.9|111169.9|111119.9|18
1740381570000|2025-02-24 07:19:30|111178|111128|111171.2|111121.2|111178|111128|111171|111121|5
1740381580000|2025-02-24 07:19:40|111169.4|111119.4|111169.4|111119.4|111169.4|111119.4|111163.9|111113.9|8
1740381590000|2025-02-24 07:19:50|111172.2|111122.2|111170.5|111120.5|111174.8|111124.8|111170.3|111120.3|12
1740381600000|2025-02-24 07:20:00|111171.7|111121.7|111182.5|111132.5|111184.6|111134.6|111171.7|111121.7|11
1740381610000|2025-02-24 07:20:10|111181.3|111131.3|111173.4|111123.4|111181.3|111131.3|111172.1|111122.1|11
1740381620000|2025-02-24 07:20:20|111174.6|111124.6|111176.4|111126.4|111177.6|111127.6|111173.4|111123.4|10
1740381630000|2025-02-24 07:20:30|111174.6|111124.6|111167|111117|111174.6|111124.6|111165.8|111115.8|23
1740381640000|2025-02-24 07:20:40|111168.3|111118.3|111170.2|111120.2|111171.9|111121.9|111168.3|111118.3|4
1740381650000|2025-02-24 07:20:50|111172.1|111122.1|111180.2|111130.2|111181.2|111131.2|111172.1|111122.1|13
1740381660000|2025-02-24 07:21:00|111181.5|111131.5|111173.2|111123.2|111183.3|111133.3|111171.3|111121.3|22
1740381670000|2025-02-24 07:21:10|111173|111123|111173.2|111123.2|111174.2|111124.2|111172.5|111122.5|8
1740381680000|2025-02-24 07:21:20|111171.3|111121.3|111171.3|111121.3|111171.3|111121.3|111171.3|111121.3|1
1740381690000|2025-02-24 07:21:30|111173.1|111123.1|111162.4|111112.4|111174.3|111124.3|111160.1|111110.1|15
1740381700000|2025-02-24 07:21:40|111160.8|111110.8|111160.6|111110.6|111161.6|111111.6|111159.4|111109.4|12
1740381710000|2025-02-24 07:21:50|111159.4|111109.4|111152.9|111102.9|111160.6|111110.6|111149.8|111099.8|15
1740381720000|2025-02-24 07:22:00|111154.1|111104.1|111160.2|111110.2|111162.2|111112.2|111154.1|111104.1|17
1740381730000|2025-02-24 07:22:10|111161.7|111111.7|111172.9|111122.9|111173.4|111123.4|111160.2|111110.2|15
1740381740000|2025-02-24 07:22:20|111171.2|111121.2|111156|111106|111172.9|111122.9|111156|111106|17
1740381750000|2025-02-24 07:22:30|111154|111104|111154.1|111104.1|111155.9|111105.9|111154|111104|3
1740381760000|2025-02-24 07:22:40|111156|111106|111164.7|111114.7|111164.7|111114.7|111156|111106|14
1740381770000|2025-02-24 07:22:50|111163.7|111113.7|111167|111117|111172.1|111122.1|111162.7|111112.7|14
1740381780000|2025-02-24 07:23:00|111165.2|111115.2|111167.1|111117.1|111167.8|111117.8|111163.9|111113.9|9
1740381790000|2025-02-24 07:23:10|111167.3|111117.3|111167.8|111117.8|111168.5|111118.5|111162.5|111112.5|11
1740381800000|2025-02-24 07:23:20|111165.8|111115.8|111155.2|111105.2|111175.1|111125.1|111155.2|111105.2|17
1740381810000|2025-02-24 07:23:30|111156.5|111106.5|111162.5|111112.5|111168.3|111118.3|111156.5|111106.5|22
1740381820000|2025-02-24 07:23:40|111163.7|111113.7|111170|111120|111172.8|111122.8|111163.7|111113.7|7
1740381830000|2025-02-24 07:23:50|111168.2|111118.2|111172.5|111122.5|111173.4|111123.4|111168|111118|14
1740381840000|2025-02-24 07:24:00|111168.5|111118.5|111165.6|111115.6|111171.7|111121.7|111164.6|111114.6|16
1740381850000|2025-02-24 07:24:10|111163.8|111113.8|111159.6|111109.6|111166.3|111116.3|111159.6|111109.6|11
1740381860000|2025-02-24 07:24:20|111154.3|111104.3|111171.8|111121.8|111174.5|111124.5|111152.5|111102.5|28
1740381870000|2025-02-24 07:24:30|111175.8|111125.8|111172.3|111122.3|111175.8|111125.8|111171.8|111121.8|25
1740381880000|2025-02-24 07:24:40|111173|111123|111172|111122|111173.8|111123.8|111172|111122|6
1740381890000|2025-02-24 07:24:50|111171.8|111121.8|111169.9|111119.9|111171.8|111121.8|111169.4|111119.4|4
1740381900000|2025-02-24 07:25:00|111171.9|111121.9|111182.1|111132.1|111182.1|111132.1|111171.9|111121.9|15
1740381910000|2025-02-24 07:25:10|111179.6|111129.6|111178.8|111128.8|111181.6|111131.6|111176.3|111126.3|12
1740381920000|2025-02-24 07:25:20|111180.8|111130.8|111174.3|111124.3|111180.8|111130.8|111174.3|111124.3|7
1740381930000|2025-02-24 07:25:30|111172.5|111122.5|111175.7|111125.7|111175.7|111125.7|111171.3|111121.3|13
1740381940000|2025-02-24 07:25:40|111174.4|111124.4|111177.6|111127.6|111180.1|111130.1|111174.4|111124.4|10
1740381950000|2025-02-24 07:25:50|111176.8|111126.8|111156.8|111106.8|111176.8|111126.8|111155.6|111105.6|19
1740381960000|2025-02-24 07:26:00|111154.6|111104.6|111148.6|111098.6|111154.6|111104.6|111148.6|111098.6|5
1740381970000|2025-02-24 07:26:10|111150.3|111100.3|111156.1|111106.1|111156.1|111106.1|111150.3|111100.3|5
1740381980000|2025-02-24 07:26:20|111154.8|111104.8|111149.2|111099.2|111156.6|111106.6|111147.9|111097.9|14
1740381990000|2025-02-24 07:26:30|111151.1|111101.1|111142.8|111092.8|111154.3|111107.7|111132.7|111092.8|11
1740382000000|2025-02-24 07:26:40|111123.5|111098.5|111134.8|111084.8|111134.8|111098.5|111123.5|111083.5|5
1740382010000|2025-02-24 07:26:50|111133.5|111083.5|111131.6|111081.6|111133.5|111083.5|111130.3|111080.3|4
1740382020000|2025-02-24 07:27:00|111129.1|111079.1|111120.3|111070.3|111137.2|111087.2|111120.3|111070.3|17
1740382030000|2025-02-24 07:27:10|111122.6|111072.6|111121.3|111071.3|111126.1|111076.1|111118.8|111068.8|18
1740382040000|2025-02-24 07:27:20|111120.1|111070.1|111127.2|111102.2|111131.8|111102.2|111120.1|111070.1|14
1740382050000|2025-02-24 07:27:30|111126|111101|111124.1|111099.1|111127.2|111102.2|111121.7|111096.7|7
1740382060000|2025-02-24 07:27:40|111127.6|111102.6|111138|111088|111138|111104.4|111118.6|111081.1|14
1740382070000|2025-02-24 07:27:50|111127|111102|111145.3|111095.3|111146.2|111112.2|111127|111091.6|17
1740382080000|2025-02-24 07:28:00|111146.2|111096.2|111153.9|111103.9|111153.9|111103.9|111145.3|111095.3|10
1740382090000|2025-02-24 07:28:10|111155.9|111105.9|111158.5|111108.5|111158.5|111108.5|111155.9|111105.9|3
1740382100000|2025-02-24 07:28:20|111154.7|111104.7|111158.5|111108.5|111158.5|111108.5|111154.7|111104.7|2
1740382120000|2025-02-24 07:28:40|111160.7|111110.7|111172.7|111122.7|111172.7|111122.7|111160.7|111110.7|11
1740382130000|2025-02-24 07:28:50|111174.4|111124.4|111175.9|111125.9|111178.4|111128.4|111174.4|111124.4|11
1740382140000|2025-02-24 07:29:00|111170.3|111120.3|111170.2|111120.2|111180.2|111130.2|111168|111118|18
1740382150000|2025-02-24 07:29:10|111168|111118|111165.8|111115.8|111171.2|111121.2|111163.6|111113.6|14
1740382160000|2025-02-24 07:29:20|111168.4|111118.4|111166.3|111116.3|111176|111126|111166.3|111116.3|10
1740382170000|2025-02-24 07:29:30|111169.1|111119.1|111166.3|111116.3|111169.1|111119.1|111166.3|111116.3|2
1740382180000|2025-02-24 07:29:40|111167.6|111117.6|111168.8|111118.8|111170.3|111120.3|111166.3|111116.3|8
1740382190000|2025-02-24 07:29:50|111167.6|111117.6|111168.3|111118.3|111168.8|111118.8|111165|111115|7
1740382200000|2025-02-24 07:30:00|111169.3|111119.3|111146.8|111096.8|111169.5|111119.5|111146.8|111096.8|13
1740382210000|2025-02-24 07:30:10|111144.7|111094.7|111135.7|111085.7|111144.7|111094.7|111134.2|111084.2|27
1740382220000|2025-02-24 07:30:20|111131.3|111081.3|111124.6|111074.6|111131.3|111081.3|111121.1|111071.1|12
1740382230000|2025-02-24 07:30:30|111126.7|111076.7|111124.8|111074.8|111132.2|111082.2|111124.8|111074.8|9
1740382240000|2025-02-24 07:30:40|111123.8|111073.8|111112.6|111062.6|111123.8|111073.8|111111.3|111061.3|9
1740382250000|2025-02-24 07:30:50|111111.3|111061.3|111112.1|111062.1|111115.7|111065.7|111111.3|111061.3|6
1740382260000|2025-02-24 07:31:00|111114.5|111064.5|111107.9|111082.9|111114.5|111082.9|111103.1|111064.5|11
1740382270000|2025-02-24 07:31:10|111109.6|111084.6|111107.9|111082.9|111109.6|111084.6|111107.9|111082.9|2
1740382280000|2025-02-24 07:31:20|111104.5|111079.5|111102.2|111052.2|111118|111079.5|111089.7|111047.4|24
1740382290000|2025-02-24 07:31:30|111102|111052|111103.4|111053.4|111104.2|111054.2|111074.8|111047.1|48
1740382300000|2025-02-24 07:31:40|111100.4|111050.4|111106.3|111056.3|111107.3|111057.3|111099.9|111049.9|39
1740382310000|2025-02-24 07:31:50|111106.1|111056.1|111108.6|111058.6|111111|111061|111099.8|111049.8|25
1740382320000|2025-02-24 07:32:00|111106.1|111056.1|111098.6|111048.6|111106.1|111056.1|111094.3|111044.3|24
1740382330000|2025-02-24 07:32:10|111100.7|111050.7|111098|111048|111109.4|111059.4|111097.8|111047.8|35
1740382340000|2025-02-24 07:32:20|111097.7|111047.7|111094.4|111044.4|111098.7|111060.5|111075.5|111044.4|42
1740382350000|2025-02-24 07:32:30|111094.5|111044.5|111091.5|111041.5|111094.5|111044.5|111086.7|111036.7|13
1740382360000|2025-02-24 07:32:40|111091.2|111041.2|111091.9|111041.9|111091.9|111041.9|111087.7|111037.7|23
1740382370000|2025-02-24 07:32:50|111092.6|111042.6|111079.2|111029.2|111093.1|111043.1|111076.5|111026.5|35
1740382380000|2025-02-24 07:33:00|111077.1|111027.1|111078.5|111028.5|111079.7|111029.7|111069.4|111019.4|40
1740382390000|2025-02-24 07:33:10|111079.7|111029.7|111065.9|111015.9|111079.7|111030.6|111048.3|111009.5|45
1740382400000|2025-02-24 07:33:20|111067.8|111017.8|111064.4|111014.4|111069.7|111030.5|111051.4|111010.2|33
1740382410000|2025-02-24 07:33:30|111068.6|111018.6|111060.7|111010.7|111068.6|111018.6|111060.7|111010.7|8
1740382420000|2025-02-24 07:33:40|111066.5|111016.5|111069.5|111019.5|111070.7|111031.6|111051.6|111010.6|29
1740382430000|2025-02-24 07:33:50|111065|111015|111079.7|111029.7|111085.2|111035.2|111065|111015|36
1740382440000|2025-02-24 07:34:00|111079.5|111029.5|111071.8|111021.8|111080.7|111030.7|111067.9|111017.9|29
1740382450000|2025-02-24 07:34:10|111068.4|111018.4|111072.4|111022.4|111073.5|111023.5|111064.1|111014.1|21
1740382460000|2025-02-24 07:34:20|111074.3|111024.3|111079.2|111029.2|111079.2|111029.2|111070.8|111020.8|22
1740382470000|2025-02-24 07:34:30|111074.9|111024.9|111073.7|111023.7|111078.7|111028.7|111067|111017|29
1740382480000|2025-02-24 07:34:40|111073.3|111023.3|111074.3|111024.3|111074.8|111024.8|111069.4|111019.4|31
1740382490000|2025-02-24 07:34:50|111069.7|111019.7|111079.2|111029.2|111079.5|111029.5|111069.7|111019.7|32
1740382500000|2025-02-24 07:35:00|111076|111026|111095.5|111045.5|111099.4|111063.5|111076|111026|19
1740382510000|2025-02-24 07:35:10|111097.5|111047.5|111104.8|111054.8|111108.1|111058.1|111097.5|111047.5|12
1740382520000|2025-02-24 07:35:20|111107.5|111057.5|111121.1|111071.1|111124.3|111074.3|111107.5|111057.5|17
1740382530000|2025-02-24 07:35:30|111124.6|111074.6|111123.3|111073.3|111124.6|111074.6|111121.1|111071.1|4
1740382540000|2025-02-24 07:35:40|111125.2|111075.2|111130|111080|111130.1|111080.1|111120.3|111070.3|23
1740382550000|2025-02-24 07:35:50|111130.1|111080.1|111135.2|111085.2|111141.4|111091.4|111129.6|111079.6|42
1740382560000|2025-02-24 07:36:00|111137.8|111087.8|111119|111069|111137.8|111087.8|111119|111069|26
1740382570000|2025-02-24 07:36:10|111119.2|111069.2|111125.9|111075.9|111129.2|111079.2|111119.2|111069.2|13
1740382580000|2025-02-24 07:36:20|111128.8|111078.8|111130|111080|111132.8|111082.8|111128.8|111078.8|10
1740382590000|2025-02-24 07:36:30|111132.2|111082.2|111118.8|111093.8|111132.2|111101.6|111117.9|111081|20
1740382600000|2025-02-24 07:36:40|111118.3|111093.3|111133.5|111108.5|111134.1|111109.1|111118.3|111093.3|20
1740382610000|2025-02-24 07:36:50|111136|111111|111127.1|111102.1|111140.6|111115.6|111127.1|111102.1|26
1740382620000|2025-02-24 07:37:00|111129|111104|111145|111120|111145|111120|111126|111101|32
1740382630000|2025-02-24 07:37:10|111155.2|111130.2|111149.7|111124.7|111175.2|111150.2|111146.8|111121.8|62
1740382640000|2025-02-24 07:37:20|111146.1|111121.1|111156.9|111131.9|111156.9|111131.9|111146.1|111121.1|50
1740382650000|2025-02-24 07:37:30|111156.4|111131.4|111159.6|111134.6|111159.6|111134.6|111155.4|111130.4|39
1740382660000|2025-02-24 07:37:40|111158|111133|111163.7|111138.7|111163.9|111138.9|111155.3|111130.3|38
1740382670000|2025-02-24 07:37:50|111163.9|111138.9|111170.7|111145.7|111176.5|111151.5|111157.6|111132.6|46
1740382680000|2025-02-24 07:38:00|111173.7|111148.7|111167.2|111142.2|111177.9|111152.9|111164.2|111139.2|47
1740382690000|2025-02-24 07:38:10|111171.7|111146.7|111182|111157|111187.3|111162.3|111165.4|111140.4|52
1740382700000|2025-02-24 07:38:20|111179.8|111154.8|111175|111150|111181.1|111156.1|111172.8|111147.8|40
1740382710000|2025-02-24 07:38:30|111176.5|111151.5|111176.4|111151.4|111182.2|111157.2|111172.9|111147.9|23
1740382720000|2025-02-24 07:38:40|111172.9|111147.9|111179.3|111154.3|111180.6|111155.6|111172.9|111147.9|15
1740382730000|2025-02-24 07:38:50|111178.1|111153.1|111169.5|111144.5|111178.1|111153.1|111164.1|111139.1|18
1740382740000|2025-02-24 07:39:00|111170.8|111145.8|111170|111145|111176.7|111151.7|111168.5|111143.5|17
1740382750000|2025-02-24 07:39:10|111168.8|111143.8|111175.8|111150.8|111184.6|111159.6|111168.8|111143.8|18
1740382760000|2025-02-24 07:39:20|111173.5|111148.5|111181.7|111156.7|111182|111157|111173.5|111148.5|27
1740382770000|2025-02-24 07:39:30|111180.5|111155.5|111191.5|111166.5|111191.5|111166.5|111178|111153|18
1740382780000|2025-02-24 07:39:40|111190.3|111165.3|111184.3|111159.3|111190.3|111165.3|111180.4|111155.4|55
1740382790000|2025-02-24 07:39:50|111180.6|111155.6|111183.6|111158.6|111184|111159|111176.2|111151.2|33
1740382800000|2025-02-24 07:40:00|111192|111167|111188.4|111163.4|111202.2|111177.2|111179.2|111154.2|40
1740382810000|2025-02-24 07:40:10|111187.9|111162.9|111193.3|111168.3|111193.3|111168.3|111175.6|111150.6|21
1740382820000|2025-02-24 07:40:20|111195.7|111170.7|111201.1|111176.1|111207.9|111182.9|111195|111170|28
1740382830000|2025-02-24 07:40:30|111202.4|111177.4|111197.8|111172.8|111202.4|111177.4|111197.8|111172.8|9
1740382840000|2025-02-24 07:40:40|111197.6|111172.6|111196.8|111171.8|111198.2|111173.2|111192|111167|26
1740382850000|2025-02-24 07:40:50|111195.6|111170.6|111189.8|111164.8|111195.6|111170.6|111186.1|111161.1|20
1740382860000|2025-02-24 07:41:00|111191|111166|111184.1|111159.1|111193.4|111168.4|111184.1|111159.1|12
1740382870000|2025-02-24 07:41:10|111182.8|111157.8|111185.9|111160.9|111187|111162|111178.7|111153.7|17
1740382880000|2025-02-24 07:41:20|111180.7|111155.7|111185.7|111160.7|111189.5|111164.5|111180.1|111155.1|25
1740382890000|2025-02-24 07:41:30|111186|111161|111185.1|111160.1|111187|111162|111180|111155|12
1740382900000|2025-02-24 07:41:40|111184.9|111159.9|111176.1|111151.1|111185.9|111160.9|111175.3|111150.3|11
1740382910000|2025-02-24 07:41:50|111174.3|111149.3|111166.3|111141.3|111176.3|111151.3|111160|111135|21
1740382920000|2025-02-24 07:42:00|111174.2|111149.2|111166.9|111141.9|111174.2|111149.2|111163.6|111138.6|19
1740382930000|2025-02-24 07:42:10|111166.7|111141.7|111164.6|111139.6|111167.5|111142.5|111158.6|111133.6|16
1740382940000|2025-02-24 07:42:20|111164.9|111139.9|111175.7|111150.7|111176.1|111151.1|111164.9|111139.9|18
1740382950000|2025-02-24 07:42:30|111174.4|111149.4|111162.9|111137.9|111174.4|111149.4|111161.2|111136.2|21
1740382960000|2025-02-24 07:42:40|111163.3|111138.3|111159.4|111134.4|111163.3|111138.3|111158.5|111133.5|9
1740382970000|2025-02-24 07:42:50|111164.2|111139.2|111174.4|111149.4|111177.9|111152.9|111164.2|111139.2|19
1740382980000|2025-02-24 07:43:00|111174.2|111149.2|111183.9|111158.9|111186.1|111161.1|111174.2|111149.2|18
1740382990000|2025-02-24 07:43:10|111184.9|111159.9|111180.4|111155.4|111188.5|111163.5|111177|111152|27
1740383000000|2025-02-24 07:43:20|111181.6|111156.6|111180.1|111155.1|111181.7|111156.7|111176.2|111151.2|16
1740383010000|2025-02-24 07:43:30|111182.1|111157.1|111182.2|111157.2|111186.4|111161.4|111181.8|111156.8|11
1740383020000|2025-02-24 07:43:40|111182|111157|111183|111158|111184.2|111159.2|111179.6|111154.6|13
1740383030000|2025-02-24 07:43:50|111181.4|111156.4|111201.7|111176.7|111201.7|111176.7|111180.9|111155.9|25
1740383040000|2025-02-24 07:44:00|111203.1|111178.1|111206.5|111181.5|111208.6|111183.6|111202.9|111177.9|21
1740383050000|2025-02-24 07:44:10|111205|111180|111220.3|111195.3|111222.3|111197.3|111204.7|111179.7|30
1740383060000|2025-02-24 07:44:20|111216.3|111191.3|111222.2|111197.2|111225|111200|111216.3|111191.3|23
1740383070000|2025-02-24 07:44:30|111221.2|111196.2|111218.6|111193.6|111221.9|111196.9|111215.7|111190.7|25
1740383080000|2025-02-24 07:44:40|111219.6|111194.6|111214|111189|111224.8|111199.8|111212.1|111187.1|18
1740383090000|2025-02-24 07:44:50|111215.2|111190.2|111233.6|111208.6|111235.1|111210.1|111215.2|111190.2|26
1740383100000|2025-02-24 07:45:00|111234.6|111209.6|111239.9|111214.9|111245.1|111220.1|111234.6|111209.6|32
1740383110000|2025-02-24 07:45:10|111239.4|111214.4|111252.3|111227.3|111257.9|111232.9|111239.4|111214.4|30
1740383120000|2025-02-24 07:45:20|111252.1|111227.1|111255.3|111230.3|111260.6|111235.6|111248.4|111223.4|32
1740383130000|2025-02-24 07:45:30|111253.7|111228.7|111251.6|111226.6|111261.5|111236.5|111251.5|111226.5|29
1740383140000|2025-02-24 07:45:40|111253|111228|111254.6|111229.6|111259|111234|111253|111228|23
1740383150000|2025-02-24 07:45:50|111255.1|111230.1|111248.2|111223.2|111259.3|111234.3|111246.2|111221.2|22
1740383160000|2025-02-24 07:46:00|111247.4|111222.4|111240|111215|111261|111236|111237.6|111212.6|42
1740383170000|2025-02-24 07:46:10|111241.1|111216.1|111245.9|111220.9|111247.4|111222.4|111237.3|111212.3|15
1740383180000|2025-02-24 07:46:20|111249.6|111224.6|111243.6|111218.6|111251.1|111226.1|111240.9|111215.9|20
1740383190000|2025-02-24 07:46:30|111242.3|111217.3|111252.7|111227.7|111253.4|111228.4|111242.3|111217.3|22
1740383200000|2025-02-24 07:46:40|111251.6|111226.6|111251.6|111226.6|111254.6|111229.6|111248.1|111223.1|26
1740383210000|2025-02-24 07:46:50|111253|111228|111252.7|111227.7|111254.4|111229.4|111249.8|111224.8|14
1740383220000|2025-02-24 07:47:00|111253.7|111228.7|111249.8|111224.8|111254.8|111229.8|111248.5|111223.5|20
1740383230000|2025-02-24 07:47:10|111248.8|111223.8|111252.1|111227.1|111252.6|111227.6|111247.7|111222.7|21
1740383240000|2025-02-24 07:47:20|111253.1|111228.1|111251.2|111226.2|111256.9|111231.9|111249.6|111224.6|24
1740383250000|2025-02-24 07:47:30|111252.1|111227.1|111240.9|111215.9|111255.9|111230.9|111237|111212|28
1740383260000|2025-02-24 07:47:40|111239.8|111214.8|111234.5|111209.5|111241.6|111216.6|111232.8|111207.8|29
1740383270000|2025-02-24 07:47:50|111234.6|111209.6|111237.4|111212.4|111237.9|111212.9|111233.8|111208.8|20
1740383280000|2025-02-24 07:48:00|111238.6|111213.6|111247.9|111222.9|111254.8|111229.8|111238.6|111213.6|24
1740383290000|2025-02-24 07:48:10|111249.1|111224.1|111232.6|111207.6|111249.1|111224.1|111231.6|111206.6|31
1740383300000|2025-02-24 07:48:20|111236.3|111211.3|111239.1|111214.1|111247|111222|111234|111209|21
1740383310000|2025-02-24 07:48:30|111235.2|111210.2|111239.8|111214.8|111242.9|111217.9|111228.2|111203.2|30
1740383320000|2025-02-24 07:48:40|111238.6|111213.6|111237.1|111212.1|111242.4|111217.4|111227.4|111202.4|19
1740383330000|2025-02-24 07:48:50|111236.1|111211.1|111233.1|111208.1|111236.1|111211.1|111231|111206|13
1740383340000|2025-02-24 07:49:00|111234.3|111209.3|111233|111208|111234.3|111209.3|111229.4|111204.4|19
1740383350000|2025-02-24 07:49:10|111233.1|111208.1|111240.1|111215.1|111241|111216|111232.1|111207.1|11
1740383360000|2025-02-24 07:49:20|111241.1|111216.1|111238.3|111213.3|111242.2|111217.2|111233.6|111208.6|16
1740383370000|2025-02-24 07:49:30|111236.8|111211.8|111231.4|111206.4|111236.8|111211.8|111231|111206|32
1740383380000|2025-02-24 07:49:40|111232.6|111207.6|111230.2|111205.2|111236.8|111211.8|111230.2|111205.2|18
1740383390000|2025-02-24 07:49:50|111233.7|111208.7|111238.9|111213.9|111242.2|111217.2|111229.7|111204.7|28
1740383400000|2025-02-24 07:50:00|111239.8|111214.8|111241.9|111216.9|111248.1|111223.1|111239.8|111214.8|19
1740383410000|2025-02-24 07:50:10|111241.7|111216.7|111237.2|111212.2|111241.7|111216.7|111235.2|111210.2|15
1740383420000|2025-02-24 07:50:20|111236.2|111211.2|111233.5|111208.5|111238.4|111213.4|111232.5|111207.5|27
1740383430000|2025-02-24 07:50:30|111234.4|111209.4|111239.2|111214.2|111240.9|111215.9|111233.9|111208.9|21
1740383440000|2025-02-24 07:50:40|111238.2|111213.2|111231.9|111206.9|111238.2|111213.2|111227.3|111202.3|15
1740383450000|2025-02-24 07:50:50|111232.2|111207.2|111230.9|111205.9|111233.6|111208.6|111230.9|111205.9|11
1740383460000|2025-02-24 07:51:00|111231.2|111206.2|111236.6|111211.6|111236.6|111211.6|111228.4|111203.4|16
1740383470000|2025-02-24 07:51:10|111233.6|111208.6|111238.8|111213.8|111238.8|111213.8|111232.7|111207.7|17
1740383480000|2025-02-24 07:51:20|111235.1|111210.1|111238.2|111213.2|111241.2|111216.2|111235.1|111210.1|9
1740383490000|2025-02-24 07:51:30|111239.2|111214.2|111245.3|111220.3|111245.3|111220.3|111236.4|111211.4|15
1740383500000|2025-02-24 07:51:40|111245|111220|111242.2|111217.2|111245|111220|111240.8|111215.8|4
1740383510000|2025-02-24 07:51:50|111240.3|111215.3|111241.2|111216.2|111242.4|111217.4|111240.3|111215.3|6
1740383520000|2025-02-24 07:52:00|111242.4|111217.4|111236.5|111211.5|111244.9|111219.9|111235.2|111210.2|14
1740383530000|2025-02-24 07:52:10|111237.6|111212.6|111226.7|111201.7|111239.7|111214.7|111218.8|111193.8|18
1740383540000|2025-02-24 07:52:20|111228.1|111203.1|111223.7|111198.7|111228.1|111203.1|111222.8|111197.8|7
1740383550000|2025-02-24 07:52:30|111225|111200|111223.1|111198.1|111225|111200|111222|111197|9
1740383560000|2025-02-24 07:52:40|111224.2|111199.2|111225.9|111200.9|111227|111202|111224.2|111199.2|12
1740383570000|2025-02-24 07:52:50|111225.7|111200.7|111231.8|111206.8|111231.8|111206.8|111223.7|111198.7|21
1740383580000|2025-02-24 07:53:00|111233|111208|111231.8|111206.8|111235.6|111210.6|111230.8|111205.8|16
1740383590000|2025-02-24 07:53:10|111229.9|111204.9|111231.4|111206.4|111235.8|111210.8|111229.9|111204.9|10
1740383600000|2025-02-24 07:53:20|111232.3|111207.3|111238.2|111213.2|111238.2|111213.2|111232|111207|9
1740383610000|2025-02-24 07:53:30|111236.6|111211.6|111237.5|111212.5|111237.5|111212.5|111232.1|111207.1|18
1740383620000|2025-02-24 07:53:40|111248.6|111223.6|111262.1|111212.1|111264.4|111223.6|111248.6|111212.1|4
1740383630000|2025-02-24 07:53:50|111263.4|111213.4|111260.4|111210.4|111263.7|111213.7|111260.4|111210.4|4
1740383640000|2025-02-24 07:54:00|111258.7|111208.7|111264.1|111214.1|111264.1|111214.1|111258.7|111208.7|7
1740383650000|2025-02-24 07:54:10|111253|111228|111253|111228|111253|111228|111253|111228|1
1740383660000|2025-02-24 07:54:20|111250.5|111225.5|111253|111228|111253|111228|111250.5|111225.5|6
1740383670000|2025-02-24 07:54:30|111250.5|111225.5|111258.3|111208.3|111258.3|111228|111250.5|111206.6|7
1740383680000|2025-02-24 07:54:40|111256.6|111206.6|111256.6|111206.6|111258.3|111208.3|111254.3|111204.3|5
1740383690000|2025-02-24 07:54:50|111254.4|111204.4|111255.8|111205.8|111255.8|111205.8|111254.1|111204.1|4
1740383700000|2025-02-24 07:55:00|111265.1|111215.1|111259.8|111209.8|111269.5|111219.5|111259.8|111209.8|7
1740383710000|2025-02-24 07:55:10|111258.1|111208.1|111245.1|111220.1|111259.1|111224.6|111242|111196.9|34
1740383720000|2025-02-24 07:55:20|111244.1|111219.1|111235.4|111210.4|111244.1|111219.1|111227.5|111202.5|18
1740383730000|2025-02-24 07:55:30|111236.9|111211.9|111239.5|111214.5|111241.2|111216.2|111234.7|111209.7|11
1740383740000|2025-02-24 07:55:40|111240.4|111215.4|111241.6|111216.6|111245.3|111220.3|111233.7|111208.7|22
1740383750000|2025-02-24 07:55:50|111235.4|111210.4|111235.9|111210.9|111246.4|111221.4|111234.8|111209.8|21
1740383760000|2025-02-24 07:56:00|111235|111210|111221.2|111196.2|111235|111210|111218.7|111193.7|22
1740383770000|2025-02-24 07:56:10|111219.1|111194.1|111218.3|111193.3|111222.5|111197.5|111217.2|111192.2|10
1740383780000|2025-02-24 07:56:20|111219.3|111194.3|111207.7|111182.7|111222.2|111197.2|111206.8|111181.8|36
1740383790000|2025-02-24 07:56:30|111208.7|111183.7|111227.3|111202.3|111233.1|111208.1|111208.5|111183.5|41
1740383800000|2025-02-24 07:56:40|111226.1|111201.1|111230.1|111205.1|111232.3|111207.3|111224.4|111199.4|16
1740383810000|2025-02-24 07:56:50|111228.9|111203.9|111225.1|111200.1|111229.3|111204.3|111222.5|111197.5|16
1740383820000|2025-02-24 07:57:00|111223.4|111198.4|111243.5|111218.5|111246.2|111221.2|111223.4|111198.4|16
1740383830000|2025-02-24 07:57:10|111241.1|111216.1|111232.5|111207.5|111243.9|111218.9|111232.5|111207.5|35
1740383840000|2025-02-24 07:57:20|111235.4|111210.4|111231|111206|111237|111212|111227.1|111202.1|24
1740383850000|2025-02-24 07:57:30|111229.8|111204.8|111225.7|111200.7|111229.8|111204.8|111219.3|111194.3|39
1740383860000|2025-02-24 07:57:40|111224.4|111199.4|111207.2|111182.2|111224.4|111199.4|111206.1|111181.1|20
1740383870000|2025-02-24 07:57:50|111208.2|111183.2|111212.8|111187.8|111213.3|111188.3|111206.8|111181.8|17
1740383880000|2025-02-24 07:58:00|111214.9|111189.9|111219.6|111194.6|111223.6|111198.6|111214.9|111189.9|30
1740383890000|2025-02-24 07:58:10|111218.6|111193.6|111221.7|111196.7|111222|111197|111213.3|111188.3|23
1740383900000|2025-02-24 07:58:20|111222.7|111197.7|111227.6|111202.6|111229.9|111204.9|111222.7|111197.7|16
1740383910000|2025-02-24 07:58:30|111227.2|111202.2|111223.3|111198.3|111227.6|111202.6|111215.1|111190.1|33
1740383920000|2025-02-24 07:58:40|111222.4|111197.4|111224.1|111199.1|111231|111206|111216.8|111191.8|49
1740383930000|2025-02-24 07:58:50|111223|111198|111230.8|111205.8|111231.3|111206.3|111220.3|111195.3|25
1740383940000|2025-02-24 07:59:00|111232|111207|111245.9|111220.9|111246.1|111221.1|111230.4|111205.4|39
1740383950000|2025-02-24 07:59:10|111247.1|111222.1|111233.6|111208.6|111247.1|111222.1|111233.6|111208.6|18
1740383960000|2025-02-24 07:59:20|111233.2|111208.2|111239.6|111214.6|111239.6|111214.6|111230.1|111205.1|25
1740383970000|2025-02-24 07:59:30|111239.9|111214.9|111247|111222|111248.9|111223.9|111239.3|111214.3|29
1740383980000|2025-02-24 07:59:40|111247.7|111222.7|111250.2|111225.2|111250.2|111225.2|111240.9|111215.9|44
1740383990000|2025-02-24 07:59:50|111248.7|111223.7|111239.4|111214.4|111248.7|111223.7|111227.1|111202.1|31
1740384000000|2025-02-24 08:00:00|111238.5|111213.5|111233|111208|111238.5|111213.5|111226.3|111201.3|35
1740384010000|2025-02-24 08:00:10|111231.1|111206.1|111226|111201|111232.3|111207.3|111218.2|111193.2|30
1740384020000|2025-02-24 08:00:20|111221.1|111196.1|111238.6|111213.6|111253|111228|111221|111196|44
1740384030000|2025-02-24 08:00:30|111236.2|111211.2|111231.9|111206.9|111240|111215|111230|111205|35
1740384040000|2025-02-24 08:00:40|111233.5|111208.5|111207|111182|111233.5|111208.5|111199.7|111174.7|40
1740384050000|2025-02-24 08:00:50|111206.3|111181.3|111196.4|111171.4|111206.3|111181.3|111194.1|111169.1|21
1740384060000|2025-02-24 08:01:00|111195.2|111170.2|111194.7|111169.7|111197.6|111172.6|111192.8|111167.8|17
1740384070000|2025-02-24 08:01:10|111193.8|111168.8|111199.2|111174.2|111201.2|111176.2|111192.3|111167.3|13
1740384080000|2025-02-24 08:01:20|111198|111173|111202.5|111177.5|111203.9|111178.9|111197.4|111172.4|20
1740384090000|2025-02-24 08:01:30|111201.8|111176.8|111200|111175|111203.8|111178.8|111197|111172|19
1740384100000|2025-02-24 08:01:40|111201|111176|111200|111175|111206|111181|111196.9|111171.9|32
1740384110000|2025-02-24 08:01:50|111198.9|111173.9|111200.5|111175.5|111200.5|111175.5|111195.8|111170.8|16
1740384120000|2025-02-24 08:02:00|111201.8|111176.8|111214.2|111189.2|111216.9|111191.9|111201.8|111176.8|37
1740384130000|2025-02-24 08:02:10|111215.2|111190.2|111216.4|111191.4|111220.1|111195.1|111213.8|111188.8|30
1740384140000|2025-02-24 08:02:20|111215.9|111190.9|111216.1|111191.1|111219.2|111194.2|111214.5|111189.5|13
1740384150000|2025-02-24 08:02:30|111214.6|111189.6|111236.3|111211.3|111236.3|111211.3|111213.6|111188.6|42
1740384160000|2025-02-24 08:02:40|111237.4|111212.4|111232.2|111207.2|111238.9|111213.9|111231|111206|29
1740384170000|2025-02-24 08:02:50|111233.9|111208.9|111224.4|111199.4|111233.9|111208.9|111223.9|111198.9|23
1740384180000|2025-02-24 08:03:00|111226.5|111201.5|111219.3|111194.3|111226.5|111201.5|111212.7|111187.7|36
1740384190000|2025-02-24 08:03:10|111221.6|111196.6|111220|111195|111227.8|111202.8|111219.6|111194.6|31
1740384200000|2025-02-24 08:03:20|111221.1|111196.1|111225.1|111200.1|111229.8|111204.8|111221.1|111196.1|30
1740384210000|2025-02-24 08:03:30|111225|111200|111223.7|111198.7|111231.8|111206.8|111223.7|111198.7|21
1740384220000|2025-02-24 08:03:40|111225.2|111200.2|111218.4|111193.4|111230.5|111205.5|111217.9|111192.9|14
1740384230000|2025-02-24 08:03:50|111220|111195|111218.3|111193.3|111222.8|111197.8|111218.3|111193.3|8
1740384240000|2025-02-24 08:04:00|111217.4|111192.4|111217.6|111192.6|111218.6|111193.6|111214.4|111189.4|11
1740384250000|2025-02-24 08:04:10|111216.6|111191.6|111218.6|111193.6|111221.3|111196.3|111214.2|111189.2|13
1740384260000|2025-02-24 08:04:20|111217.6|111192.6|111206.4|111181.4|111217.6|111192.6|111201.2|111176.2|28
1740384270000|2025-02-24 08:04:30|111207.4|111182.4|111202.5|111177.5|111207.4|111182.4|111191.7|111166.7|26
1740384280000|2025-02-24 08:04:40|111203.8|111178.8|111193.9|111168.9|111203.8|111178.8|111193.9|111168.9|19
1740384290000|2025-02-24 08:04:50|111193.6|111168.6|111199.1|111174.1|111201.7|111176.7|111192.5|111167.5|19
1740384300000|2025-02-24 08:05:00|111202.9|111177.9|111210.2|111185.2|111213|111188|111200.9|111175.9|39
1740384310000|2025-02-24 08:05:10|111207|111182|111215.8|111190.8|111218.8|111193.8|111206.5|111181.5|29
1740384320000|2025-02-24 08:05:20|111215.3|111190.3|111214.2|111189.2|111215.9|111190.9|111210.8|111185.8|18
1740384330000|2025-02-24 08:05:30|111213.4|111188.4|111210.9|111185.9|111216|111191|111210.9|111185.9|20
1740384340000|2025-02-24 08:05:40|111209.9|111184.9|111227|111202|111230|111205|111209.9|111184.9|27
1740384350000|2025-02-24 08:05:50|111225.4|111200.4|111225.5|111200.5|111232.2|111207.2|111222.5|111197.5|23
1740384360000|2025-02-24 08:06:00|111224.1|111199.1|111232.1|111207.1|111241.4|111216.4|111223.1|111198.1|37
1740384370000|2025-02-24 08:06:10|111233.6|111208.6|111232.3|111207.3|111238.5|111213.5|111231.8|111206.8|20
1740384380000|2025-02-24 08:06:20|111230.6|111205.6|111224.4|111199.4|111233|111208|111221.7|111196.7|27
1740384390000|2025-02-24 08:06:30|111223|111198|111233.1|111208.1|111233.1|111208.1|111223|111198|17
1740384400000|2025-02-24 08:06:40|111233.2|111208.2|111245.9|111220.9|111248.7|111223.7|111231.4|111206.4|22
1740384410000|2025-02-24 08:06:50|111245|111220|111255.6|111230.6|111256.3|111231.3|111243.3|111218.3|16
1740384420000|2025-02-24 08:07:00|111256.6|111231.6|111249.3|111224.3|111259.5|111234.5|111248|111223|21
1740384430000|2025-02-24 08:07:10|111250.1|111225.1|111245.6|111220.6|111257.1|111232.1|111242.4|111217.4|24
1740384440000|2025-02-24 08:07:20|111246.6|111221.6|111272.3|111247.3|111272.7|111247.7|111244.3|111219.3|28
1740384450000|2025-02-24 08:07:30|111273.2|111248.2|111270.1|111245.1|111274.3|111249.3|111265.5|111240.5|20
1740384460000|2025-02-24 08:07:40|111269.2|111244.2|111268.5|111243.5|111273.4|111248.4|111266.8|111241.8|26
1740384470000|2025-02-24 08:07:50|111265.7|111240.7|111263.8|111238.8|111266.7|111241.7|111255.5|111230.5|30
1740384480000|2025-02-24 08:08:00|111262.7|111237.7|111281.3|111256.3|111281.6|111256.6|111262.7|111237.7|17
1740384490000|2025-02-24 08:08:10|111282.3|111257.3|111291.1|111266.1|111299.8|111274.8|111282.3|111257.3|25
1740384500000|2025-02-24 08:08:20|111292.5|111267.5|111284.8|111259.8|111292.5|111267.5|111278.8|111253.8|31
1740384510000|2025-02-24 08:08:30|111283.5|111258.5|111265.9|111240.9|111283.5|111258.5|111264.2|111239.2|23
1740384520000|2025-02-24 08:08:40|111265.2|111240.2|111258|111233|111267.3|111242.3|111257.4|111232.4|23
1740384530000|2025-02-24 08:08:50|111260.8|111235.8|111256.2|111231.2|111262.5|111237.5|111256.1|111231.1|20
1740384540000|2025-02-24 08:09:00|111255.2|111230.2|111253.6|111228.6|111256.8|111231.8|111245.8|111220.8|29
1740384550000|2025-02-24 08:09:10|111252.7|111227.7|111245.3|111220.3|111252.7|111227.7|111231.6|111206.6|26
1740384560000|2025-02-24 08:09:20|111246.7|111221.7|111231.4|111206.4|111248.9|111223.9|111229.1|111204.1|30
1740384570000|2025-02-24 08:09:30|111232.7|111207.7|111241.4|111216.4|111242.4|111217.4|111232.7|111207.7|20
1740384580000|2025-02-24 08:09:40|111242.1|111217.1|111251.6|111226.6|111254|111229|111242.1|111217.1|21
1740384590000|2025-02-24 08:09:50|111252.4|111227.4|111255.4|111230.4|111256.8|111231.8|111251.5|111226.5|14
1740384600000|2025-02-24 08:10:00|111263.6|111238.6|111257.7|111232.7|111265.5|111240.5|111255.6|111230.6|23
1740384610000|2025-02-24 08:10:10|111258.8|111233.8|111263.6|111238.6|111265.1|111240.1|111258.5|111233.5|11
1740384620000|2025-02-24 08:10:20|111264.9|111239.9|111281.2|111256.2|111281.2|111256.2|111264.9|111239.9|13
1740384630000|2025-02-24 08:10:30|111282.3|111257.3|111278|111253|111287.2|111262.2|111271.8|111246.8|36
1740384640000|2025-02-24 08:10:40|111276.7|111251.7|111258.6|111233.6|111276.7|111251.7|111258.6|111233.6|23
1740384650000|2025-02-24 08:10:50|111262.4|111237.4|111269.9|111244.9|111274.9|111249.9|111260.8|111235.8|24
1740384660000|2025-02-24 08:11:00|111270.9|111245.9|111276.6|111251.6|111277|111252|111270.9|111245.9|14
1740384670000|2025-02-24 08:11:10|111275.8|111250.8|111281.6|111256.6|111281.6|111256.6|111274.8|111249.8|14
1740384680000|2025-02-24 08:11:20|111283.1|111258.1|111290.1|111265.1|111290.1|111265.1|111283.1|111258.1|13
1740384690000|2025-02-24 08:11:30|111289.2|111264.2|111301.1|111276.1|111302.4|111277.4|111288|111263|20
1740384700000|2025-02-24 08:11:40|111300.1|111275.1|111321.2|111296.2|111326.3|111301.3|111298.4|111273.4|40
1740384710000|2025-02-24 08:11:50|111318|111293|111334.6|111309.6|111334.6|111309.6|111311.3|111286.3|24
1740384720000|2025-02-24 08:12:00|111332.5|111307.5|111325.7|111300.7|111332.5|111307.5|111324.2|111299.2|18
1740384730000|2025-02-24 08:12:10|111324|111299|111332.2|111307.2|111333.6|111308.6|111313.3|111288.3|26
1740384740000|2025-02-24 08:12:20|111331|111306|111317.6|111292.6|111331|111306|111311.6|111286.6|17
1740384750000|2025-02-24 08:12:30|111316.5|111291.5|111307.8|111282.8|111316.5|111291.5|111306.1|111281.1|10
1740384760000|2025-02-24 08:12:40|111306.6|111281.6|111301.8|111276.8|111309.9|111284.9|111294.6|111269.6|21
1740384770000|2025-02-24 08:12:50|111302.8|111277.8|111295.9|111270.9|111305.5|111280.5|111295.3|111270.3|32
1740384780000|2025-02-24 08:13:00|111295.5|111270.5|111285|111260|111295.5|111270.5|111280.8|111255.8|19
1740384790000|2025-02-24 08:13:10|111286.2|111261.2|111288.5|111263.5|111289.5|111264.5|111285.2|111260.2|9
1740384800000|2025-02-24 08:13:20|111291.3|111266.3|111290.2|111265.2|111291.3|111266.3|111285.6|111260.6|9
1740384810000|2025-02-24 08:13:30|111290.7|111265.7|111294.7|111269.7|111299.7|111274.7|111290.7|111265.7|23
1740384820000|2025-02-24 08:13:40|111293.9|111268.9|111294.9|111269.9|111296.6|111271.6|111293.9|111268.9|14
1740384830000|2025-02-24 08:13:50|111296|111271|111290.2|111265.2|111296|111271|111284.1|111259.1|24
1740384840000|2025-02-24 08:14:00|111291.4|111266.4|111283.1|111258.1|111293.5|111268.5|111283.1|111258.1|16
1740384850000|2025-02-24 08:14:10|111281.1|111256.1|111289.6|111264.6|111289.6|111264.6|111281.1|111256.1|18
1740384860000|2025-02-24 08:14:20|111291.5|111266.5|111302|111277|111302|111277|111281.1|111256.1|16
1740384870000|2025-02-24 08:14:30|111303|111278|111317.7|111292.7|111318.7|111293.7|111303|111278|11
1740384880000|2025-02-24 08:14:40|111316.5|111291.5|111307.6|111282.6|111316.5|111291.5|111304.8|111279.8|22
1740384890000|2025-02-24 08:14:50|111308.4|111283.4|111312.3|111287.3|111316.5|111291.5|111307.7|111282.7|23
1740384900000|2025-02-24 08:15:00|111313.4|111288.4|111318.1|111293.1|111320.2|111295.2|111312.3|111287.3|19
1740384910000|2025-02-24 08:15:10|111319.3|111294.3|111309|111284|111319.3|111294.3|111307.8|111282.8|14
1740384920000|2025-02-24 08:15:20|111307.9|111282.9|111314.6|111289.6|111315.8|111290.8|111307.9|111282.9|16
1740384930000|2025-02-24 08:15:30|111313.5|111288.5|111311.6|111286.6|111314.7|111289.7|111305|111280|10
1740384940000|2025-02-24 08:15:40|111313.5|111288.5|111325|111300|111327.6|111302.6|111312.1|111287.1|35
1740384950000|2025-02-24 08:15:50|111326.1|111301.1|111334.2|111309.2|111336.4|111311.4|111322.6|111297.6|25
1740384960000|2025-02-24 08:16:00|111335.3|111310.3|111333.3|111308.3|111336.6|111311.6|111330.9|111305.9|17
1740384970000|2025-02-24 08:16:10|111334.6|111309.6|111332.8|111307.8|111336.1|111311.1|111331|111306|14
1740384980000|2025-02-24 08:16:20|111331.6|111306.6|111344.3|111319.3|111346.5|111321.5|111327.9|111302.9|29
1740384990000|2025-02-24 08:16:30|111343.5|111318.5|111341.9|111316.9|111345.5|111320.5|111337.4|111312.4|26
1740385000000|2025-02-24 08:16:40|111341.4|111316.4|111340.8|111315.8|111343.3|111318.3|111337.4|111312.4|13
1740385010000|2025-02-24 08:16:50|111339.5|111314.5|111341.5|111316.5|111347.2|111322.2|111339.5|111314.5|23
1740385020000|2025-02-24 08:17:00|111340.4|111315.4|111342.1|111317.1|111342.1|111317.1|111339.2|111314.2|20
1740385030000|2025-02-24 08:17:10|111342.6|111317.6|111336.6|111311.6|111344.4|111319.4|111336.6|111311.6|15
1740385040000|2025-02-24 08:17:20|111338.3|111313.3|111344|111319|111345.5|111320.5|111337.1|111312.1|17
1740385050000|2025-02-24 08:17:30|111342.9|111317.9|111341.4|111316.4|111344.1|111319.1|111340.2|111315.2|15
1740385060000|2025-02-24 08:17:40|111339.8|111314.8|111336|111311|111339.8|111314.8|111334.8|111309.8|5
1740385070000|2025-02-24 08:17:50|111337.1|111312.1|111338.9|111313.9|111344.7|111319.7|111337.1|111312.1|14
1740385080000|2025-02-24 08:18:00|111337.8|111312.8|111337.3|111312.3|111340.6|111315.6|111335.1|111310.1|11
1740385090000|2025-02-24 08:18:10|111336.3|111311.3|111337.3|111312.3|111337.3|111312.3|111336.3|111311.3|6
1740385100000|2025-02-24 08:18:20|111338.7|111313.7|111341.7|111316.7|111343.2|111318.2|111337.3|111312.3|8
1740385110000|2025-02-24 08:18:30|111340.7|111315.7|111341|111316|111341|111316|111339.7|111314.7|3
1740385120000|2025-02-24 08:18:40|111339.7|111314.7|111343.7|111318.7|111343.7|111318.7|111339.7|111314.7|5
1740385130000|2025-02-24 08:18:50|111341.4|111316.4|111371.4|111346.4|111379.2|111354.2|111341.4|111316.4|35
1740385140000|2025-02-24 08:19:00|111370.7|111345.7|111384.7|111359.7|111391.4|111366.4|111365.6|111340.6|41
1740385150000|2025-02-24 08:19:10|111386.5|111361.5|111413.9|111388.9|111418.4|111393.4|111386.1|111361.1|45
1740385160000|2025-02-24 08:19:20|111412.9|111387.9|111405.5|111380.5|111414.1|111389.1|111398.7|111373.7|53
1740385170000|2025-02-24 08:19:30|111408.1|111383.1|111407|111382|111419.5|111394.5|111403.8|111378.8|42
1740385180000|2025-02-24 08:19:40|111406.5|111381.5|111409.5|111384.5|111411.3|111386.3|111406.3|111381.3|12
1740385190000|2025-02-24 08:19:50|111407.5|111382.5|111393.2|111368.2|111419.5|111394.5|111388.6|111363.6|34
1740385200000|2025-02-24 08:20:00|111391.8|111366.8|111394.4|111369.4|111403.3|111378.3|111391.8|111366.8|26
1740385210000|2025-02-24 08:20:10|111393.5|111368.5|111388|111363|111400|111375|111384.3|111359.3|43
1740385220000|2025-02-24 08:20:20|111389.1|111364.1|111387.8|111362.8|111399.3|111374.3|111384.9|111359.9|17
1740385230000|2025-02-24 08:20:30|111386.5|111361.5|111381.9|111356.9|111387.7|111362.7|111378.8|111353.8|12
1740385240000|2025-02-24 08:20:40|111380.9|111355.9|111355.7|111330.7|111380.9|111355.9|111354.4|111329.4|20
1740385250000|2025-02-24 08:20:50|111354.8|111329.8|111369.8|111344.8|111369.8|111344.8|111345.8|111320.8|27
1740385260000|2025-02-24 08:21:00|111370.7|111345.7|111355.5|111330.5|111378.3|111353.3|111354.9|111329.9|24
1740385270000|2025-02-24 08:21:10|111357.2|111332.2|111353.9|111328.9|111361.5|111336.5|111351.1|111326.1|25
1740385280000|2025-02-24 08:21:20|111355.1|111330.1|111349.3|111324.3|111361.1|111336.1|111349.3|111324.3|24
1740385290000|2025-02-24 08:21:30|111350|111325|111346.1|111321.1|111350|111325|111345.9|111320.9|7
1740385300000|2025-02-24 08:21:40|111346.9|111321.9|111354.1|111329.1|111357|111332|111344|111319|35
1740385310000|2025-02-24 08:21:50|111352.7|111327.7|111340.5|111315.5|111353.2|111328.2|111340.5|111315.5|16
1740385320000|2025-02-24 08:22:00|111340|111315|111337|111312|111342.3|111317.3|111335.9|111310.9|22
1740385330000|2025-02-24 08:22:10|111335.3|111310.3|111333.9|111308.9|111335.3|111310.3|111332.7|111307.7|3
1740385340000|2025-02-24 08:22:20|111333.1|111308.1|111327.6|111302.6|111340.1|111315.1|111326.3|111301.3|37
1740385350000|2025-02-24 08:22:30|111328.8|111303.8|111336|111311|111337.8|111312.8|111328.8|111303.8|11
1740385360000|2025-02-24 08:22:40|111335.5|111310.5|111337.8|111312.8|111342.7|111317.7|111335.5|111310.5|20
1740385370000|2025-02-24 08:22:50|111336.1|111311.1|111340.7|111315.7|111341.4|111316.4|111327.4|111302.4|22
1740385380000|2025-02-24 08:23:00|111342.7|111317.7|111346.8|111321.8|111347.1|111322.1|111341.6|111316.6|7
1740385390000|2025-02-24 08:23:10|111344.7|111319.7|111336|111311|111344.7|111319.7|111335.7|111310.7|19
1740385400000|2025-02-24 08:23:20|111334.3|111309.3|111332.9|111307.9|111334.3|111309.3|111330.8|111305.8|9
1740385410000|2025-02-24 08:23:30|111334.3|111309.3|111328.7|111303.7|111334.8|111309.8|111328.7|111303.7|13
1740385420000|2025-02-24 08:23:40|111328.2|111303.2|111334.7|111309.7|111340.9|111315.9|111328.2|111303.2|21
1740385430000|2025-02-24 08:23:50|111332.5|111307.5|111324.9|111299.9|111332.5|111307.5|111320.7|111295.7|21
1740385440000|2025-02-24 08:24:00|111327.3|111302.3|111316.9|111291.9|111330.3|111305.3|111316.9|111291.9|16
1740385450000|2025-02-24 08:24:10|111316.8|111291.8|111322.2|111297.2|111325.1|111300.1|111316.8|111291.8|12
1740385460000|2025-02-24 08:24:20|111320.6|111295.6|111322.7|111297.7|111325.5|111300.5|111317|111292|18
1740385470000|2025-02-24 08:24:30|111322.4|111297.4|111324.1|111299.1|111326.9|111301.9|111322.4|111297.4|25
1740385480000|2025-02-24 08:24:40|111323.6|111298.6|111321.3|111296.3|111325.5|111300.5|111321.3|111296.3|16
1740385490000|2025-02-24 08:24:50|111320.8|111295.8|111321.4|111296.4|111321.4|111296.4|111319.3|111294.3|5
1740385500000|2025-02-24 08:25:00|111324|111299|111310.6|111285.6|111331.6|111306.6|111310.6|111285.6|21
1740385510000|2025-02-24 08:25:10|111305.3|111280.3|111302.3|111277.3|111305.3|111280.3|111300.6|111275.6|14
1740385520000|2025-02-24 08:25:20|111303.9|111278.9|111296.9|111271.9|111306.8|111281.8|111295.4|111270.4|18
1740385530000|2025-02-24 08:25:30|111295.7|111270.7|111302.7|111277.7|111303.5|111278.5|111295.7|111270.7|12
1740385540000|2025-02-24 08:25:40|111303.8|111278.8|111306.7|111281.7|111315.9|111290.9|111303.8|111278.8|18
1740385550000|2025-02-24 08:25:50|111307.9|111282.9|111300.6|111275.6|111312.4|111287.4|111300.6|111275.6|11
1740385560000|2025-02-24 08:26:00|111301.8|111276.8|111302.9|111277.9|111307.6|111282.6|111301.8|111276.8|11
1740385570000|2025-02-24 08:26:10|111304.3|111279.3|111298.2|111273.2|111304.3|111279.3|111298.2|111273.2|8
1740385580000|2025-02-24 08:26:20|111299|111274|111296.9|111271.9|111300.2|111275.2|111291.7|111266.7|11
1740385590000|2025-02-24 08:26:30|111297.5|111272.5|111299.5|111274.5|111305|111280|111297.5|111272.5|14
1740385600000|2025-02-24 08:26:40|111299|111274|111294.6|111269.6|111299|111274|111294.6|111269.6|6
1740385610000|2025-02-24 08:26:50|111293.3|111268.3|111288.2|111263.2|111294.4|111269.4|111287.2|111262.2|16
1740385620000|2025-02-24 08:27:00|111290.9|111265.9|111297.8|111272.8|111297.8|111272.8|111290.9|111265.9|12
1740385630000|2025-02-24 08:27:10|111298.2|111273.2|111308.9|111283.9|111308.9|111283.9|111298.2|111273.2|13
1740385640000|2025-02-24 08:27:20|111310.2|111285.2|111309.2|111284.2|111310.3|111285.3|111305.8|111280.8|8
1740385650000|2025-02-24 08:27:30|111310|111285|111311.2|111286.2|111311.2|111286.2|111310|111285|2
1740385660000|2025-02-24 08:27:40|111310|111285|111302|111277|111310|111285|111302|111277|5
1740385670000|2025-02-24 08:27:50|111302.8|111277.8|111307.4|111282.4|111309.5|111284.5|111301.9|111276.9|15
1740385680000|2025-02-24 08:28:00|111306.2|111281.2|111326.9|111301.9|111326.9|111301.9|111306.2|111281.2|19
1740385690000|2025-02-24 08:28:10|111326.7|111301.7|111299.4|111274.4|111326.7|111301.7|111299.4|111274.4|19
1740385700000|2025-02-24 08:28:20|111300.5|111275.5|111305|111280|111308.5|111283.5|111300.5|111275.5|15
1740385710000|2025-02-24 08:28:30|111306.1|111281.1|111301.6|111276.6|111306.1|111281.1|111300.6|111275.6|19
1740385720000|2025-02-24 08:28:40|111300.4|111275.4|111291.6|111266.6|111300.4|111275.4|111286.9|111261.9|22
1740385730000|2025-02-24 08:28:50|111293.3|111268.3|111296.6|111271.6|111297|111272|111292|111267|18
1740385740000|2025-02-24 08:29:00|111298.1|111273.1|111301.7|111276.7|111307.1|111282.1|111298.1|111273.1|21
1740385750000|2025-02-24 08:29:10|111304.3|111279.3|111296|111271|111304.3|111279.3|111290.3|111265.3|18
1740385760000|2025-02-24 08:29:20|111295|111270|111298.4|111273.4|111301.1|111276.1|111291.4|111266.4|23
1740385770000|2025-02-24 08:29:30|111298.7|111273.7|111283.7|111258.7|111299.3|111274.3|111283.7|111258.7|21
1740385780000|2025-02-24 08:29:40|111281.4|111256.4|111279.5|111254.5|111283.9|111258.9|111278.8|111253.8|19
1740385790000|2025-02-24 08:29:50|111280.3|111255.3|111275.6|111250.6|111282.5|111257.5|111274.7|111249.7|36
1740385800000|2025-02-24 08:30:00|111270.3|111245.3|111255.9|111230.9|111270.3|111245.3|111255.9|111230.9|37
1740385810000|2025-02-24 08:30:10|111256.9|111231.9|111266.4|111241.4|111266.4|111241.4|111254.5|111229.5|18
1740385820000|2025-02-24 08:30:20|111265.6|111240.6|111262.4|111237.4|111268.3|111243.3|111260.7|111235.7|25
1740385830000|2025-02-24 08:30:30|111263.5|111238.5|111269.7|111244.7|111269.7|111244.7|111263.5|111238.5|21
1740385840000|2025-02-24 08:30:40|111272.4|111247.4|111276.7|111251.7|111280.3|111255.3|111272.4|111247.4|15
1740385850000|2025-02-24 08:30:50|111276.4|111251.4|111276.2|111251.2|111276.9|111251.9|111271.7|111246.7|17
1740385860000|2025-02-24 08:31:00|111277.5|111252.5|111285.9|111260.9|111286.1|111261.1|111277.5|111252.5|26
1740385870000|2025-02-24 08:31:10|111287.3|111262.3|111288.4|111263.4|111288.4|111263.4|111286.3|111261.3|8
1740385880000|2025-02-24 08:31:20|111287.3|111262.3|111272.9|111247.9|111287.3|111262.3|111272.9|111247.9|35
1740385890000|2025-02-24 08:31:30|111271.6|111246.6|111282.2|111257.2|111282.2|111257.2|111271.6|111246.6|25
1740385900000|2025-02-24 08:31:40|111281.7|111256.7|111270.4|111245.4|111282.2|111257.2|111266.6|111241.6|33
1740385910000|2025-02-24 08:31:50|111270.7|111245.7|111263.8|111238.8|111270.7|111245.7|111261.9|111236.9|19
1740385920000|2025-02-24 08:32:00|111264.5|111239.5|111264.3|111239.3|111267.8|111242.8|111263.3|111238.3|22
1740385930000|2025-02-24 08:32:10|111263.2|111238.2|111264.1|111239.1|111265.3|111240.3|111257.5|111232.5|16
1740385940000|2025-02-24 08:32:20|111263.4|111238.4|111260.6|111235.6|111263.4|111238.4|111257.1|111232.1|20
1740385950000|2025-02-24 08:32:30|111261.5|111236.5|111263.2|111238.2|111263.3|111238.3|111261.4|111236.4|16
1740385960000|2025-02-24 08:32:40|111262.4|111237.4|111262.9|111237.9|111270.8|111245.8|111262.4|111237.4|21
1740385970000|2025-02-24 08:32:50|111264.2|111239.2|111263.2|111238.2|111264.2|111239.2|111261|111236|7
1740385980000|2025-02-24 08:33:00|111264.2|111239.2|111258.8|111233.8|111272.4|111247.4|111254.6|111229.6|27
1740385990000|2025-02-24 08:33:10|111257.3|111232.3|111257|111232|111264.9|111239.9|111256.9|111231.9|26
1740386000000|2025-02-24 08:33:20|111259|111234|111261.4|111236.4|111262.2|111237.2|111258.8|111233.8|7
1740386010000|2025-02-24 08:33:30|111261.2|111236.2|111248.8|111223.8|111261.4|111236.4|111248.8|111223.8|16
1740386020000|2025-02-24 08:33:40|111250.1|111225.1|111251.9|111226.9|111256.1|111231.1|111250.1|111225.1|13
1740386030000|2025-02-24 08:33:50|111251.2|111226.2|111252.7|111227.7|111256.3|111231.3|111243.7|111218.7|28
1740386040000|2025-02-24 08:34:00|111252.4|111227.4|111250.6|111225.6|111252.4|111227.4|111248.6|111223.6|13
1740386050000|2025-02-24 08:34:10|111251.4|111226.4|111251.7|111226.7|111257.9|111232.9|111251.3|111226.3|21
1740386060000|2025-02-24 08:34:20|111250.9|111225.9|111246.9|111221.9|111252.5|111227.5|111244.7|111219.7|19
1740386070000|2025-02-24 08:34:30|111247.9|111222.9|111247.2|111222.2|111247.9|111222.9|111241.7|111216.7|22
1740386080000|2025-02-24 08:34:40|111247.3|111222.3|111236|111211|111247.3|111222.3|111234.3|111209.3|21
1740386090000|2025-02-24 08:34:50|111236.7|111211.7|111238.3|111213.3|111238.4|111213.4|111231.7|111206.7|16
1740386100000|2025-02-24 08:35:00|111237.4|111212.4|111245.2|111220.2|111245.2|111220.2|111237.4|111212.4|22
1740386110000|2025-02-24 08:35:10|111246|111221|111252.6|111227.6|111257.5|111232.5|111246|111221|27
1740386120000|2025-02-24 08:35:20|111251.8|111226.8|111248.2|111223.2|111252.7|111227.7|111246.2|111221.2|16
1740386130000|2025-02-24 08:35:30|111249.7|111224.7|111239.2|111214.2|111250.1|111225.1|111239.2|111214.2|19
1740386140000|2025-02-24 08:35:40|111237.2|111212.2|111237.1|111212.1|111239.7|111214.7|111236.1|111211.1|10
1740386150000|2025-02-24 08:35:50|111236.1|111211.1|111233.4|111208.4|111236.1|111211.1|111233.4|111208.4|5
1740386160000|2025-02-24 08:36:00|111232.6|111207.6|111271.2|111246.2|111277.3|111252.3|111232.6|111207.6|37
1740386170000|2025-02-24 08:36:10|111272.4|111247.4|111287|111262|111287|111262|111272.4|111247.4|25
1740386180000|2025-02-24 08:36:20|111286|111261|111286.5|111261.5|111288.7|111263.7|111283.8|111258.8|14
1740386190000|2025-02-24 08:36:30|111285.6|111260.6|111266.7|111241.7|111285.6|111260.6|111262|111237|26
1740386200000|2025-02-24 08:36:40|111267.8|111242.8|111264.1|111239.1|111270.1|111245.1|111262.3|111237.3|12
1740386210000|2025-02-24 08:36:50|111263.2|111238.2|111257.7|111232.7|111263.6|111238.6|111255.9|111230.9|20
1740386220000|2025-02-24 08:37:00|111259.1|111234.1|111261.6|111236.6|111272.6|111247.6|111259.1|111234.1|25
1740386230000|2025-02-24 08:37:10|111262.6|111237.6|111264.2|111239.2|111271.2|111246.2|111262.6|111237.6|16
1740386240000|2025-02-24 08:37:20|111264|111239|111250.1|111225.1|111270.3|111245.3|111248.1|111223.1|35
1740386250000|2025-02-24 08:37:30|111250.9|111225.9|111257.4|111232.4|111261.2|111236.2|111250.1|111225.1|27
1740386260000|2025-02-24 08:37:40|111256.4|111231.4|111252.5|111227.5|111264.6|111239.6|111252.5|111227.5|34
1740386270000|2025-02-24 08:37:50|111253.7|111228.7|111253.1|111228.1|111257.8|111232.8|111250.8|111225.8|21
1740386280000|2025-02-24 08:38:00|111249.2|111224.2|111253.7|111228.7|111254.7|111229.7|111245.4|111220.4|32
1740386290000|2025-02-24 08:38:10|111253.6|111228.6|111260.6|111235.6|111266.4|111241.4|111247.5|111222.5|33
1740386300000|2025-02-24 08:38:20|111261.5|111236.5|111263.3|111238.3|111268|111243|111261.5|111236.5|14
1740386310000|2025-02-24 08:38:30|111263.1|111238.1|111265.9|111240.9|111271|111246|111262.8|111237.8|27
1740386320000|2025-02-24 08:38:40|111271.6|111246.6|111284.1|111259.1|111287.7|111262.7|111271.6|111246.6|32
1740386330000|2025-02-24 08:38:50|111284.6|111259.6|111275.7|111250.7|111284.7|111259.7|111274.9|111249.9|17
1740386340000|2025-02-24 08:39:00|111276.8|111251.8|111289.4|111264.4|111289.4|111264.4|111276.8|111251.8|18
1740386350000|2025-02-24 08:39:10|111287.6|111262.6|111288.6|111263.6|111290.1|111265.1|111282|111257|31
1740386360000|2025-02-24 08:39:20|111287.4|111262.4|111286.3|111261.3|111288.4|111263.4|111282.4|111257.4|23
1740386370000|2025-02-24 08:39:30|111286.2|111261.2|111282.6|111257.6|111286.2|111261.2|111280.8|111255.8|15
1740386380000|2025-02-24 08:39:40|111283.2|111258.2|111287.9|111262.9|111292.1|111267.1|111283.2|111258.2|21
1740386390000|2025-02-24 08:39:50|111286.9|111261.9|111288.8|111263.8|111291.5|111266.5|111285.4|111260.4|13
1740386400000|2025-02-24 08:40:00|111288.6|111263.6|111289.8|111264.8|111295.4|111270.4|111283.1|111258.1|20
1740386410000|2025-02-24 08:40:10|111290|111265|111284.1|111259.1|111290|111265|111283|111258|16
1740386420000|2025-02-24 08:40:20|111285.1|111260.1|111288.9|111263.9|111292.3|111267.3|111285.1|111260.1|18
1740386430000|2025-02-24 08:40:30|111290|111265|111292.5|111267.5|111297.2|111272.2|111290|111265|8
1740386440000|2025-02-24 08:40:40|111291.2|111266.2|111290.1|111265.1|111298.5|111273.5|111287.5|111262.5|24
1740386450000|2025-02-24 08:40:50|111291.5|111266.5|111281.8|111256.8|111293.8|111268.8|111281.4|111256.4|20
1740386460000|2025-02-24 08:41:00|111284.5|111259.5|111290.2|111265.2|111296.7|111271.7|111281.4|111256.4|27
1740386470000|2025-02-24 08:41:10|111290.8|111265.8|111300.5|111275.5|111300.5|111275.5|111289.2|111264.2|20
1740386480000|2025-02-24 08:41:20|111302.2|111277.2|111302.4|111277.4|111303.3|111278.3|111301|111276|11
1740386490000|2025-02-24 08:41:30|111301.2|111276.2|111301|111276|111302.2|111277.2|111298.1|111273.1|19
1740386500000|2025-02-24 08:41:40|111299.5|111274.5|111297.3|111272.3|111301|111276|111297.1|111272.1|8
1740386510000|2025-02-24 08:41:50|111296.1|111271.1|111302.6|111277.6|111303.4|111278.4|111292.6|111267.6|18
1740386520000|2025-02-24 08:42:00|111303.4|111278.4|111295.1|111270.1|111303.4|111278.4|111288.9|111263.9|24
1740386530000|2025-02-24 08:42:10|111292.7|111267.7|111285.7|111260.7|111292.7|111267.7|111273.9|111248.9|22
1740386540000|2025-02-24 08:42:20|111286.8|111261.8|111279.9|111254.9|111293.3|111268.3|111279.9|111254.9|19
1740386550000|2025-02-24 08:42:30|111279.1|111254.1|111276.8|111251.8|111280.8|111255.8|111276.8|111251.8|9
1740386560000|2025-02-24 08:42:40|111275.8|111250.8|111268.3|111243.3|111275.8|111250.8|111268.3|111243.3|7
1740386570000|2025-02-24 08:42:50|111267.2|111242.2|111254.2|111229.2|111267.2|111242.2|111254.2|111229.2|21
1740386580000|2025-02-24 08:43:00|111255.4|111230.4|111253.8|111228.8|111255.4|111230.4|111249.5|111224.5|9
1740386590000|2025-02-24 08:43:10|111255.1|111230.1|111263.1|111238.1|111264|111239|111255.1|111230.1|7
1740386600000|2025-02-24 08:43:20|111262|111237|111263.2|111238.2|111263.2|111238.2|111262|111237|2
1740386610000|2025-02-24 08:43:30|111262|111237|111267.8|111242.8|111268|111243|111262|111237|10
1740386620000|2025-02-24 08:43:40|111265.8|111240.8|111267.6|111242.6|111267.6|111242.6|111263.8|111238.8|10
1740386630000|2025-02-24 08:43:50|111268.6|111243.6|111263.1|111238.1|111269.4|111244.4|111263.1|111238.1|8
1740386640000|2025-02-24 08:44:00|111262.1|111237.1|111264|111239|111265.8|111240.8|111259.2|111234.2|12
1740386650000|2025-02-24 08:44:10|111265.1|111240.1|111261.2|111236.2|111269.2|111244.2|111261.2|111236.2|14
1740386660000|2025-02-24 08:44:20|111258.3|111233.3|111258.9|111233.9|111262.6|111237.6|111255|111230|13
1740386670000|2025-02-24 08:44:30|111259.7|111234.7|111254.7|111229.7|111263.2|111238.2|111254.7|111229.7|17
1740386680000|2025-02-24 08:44:40|111255.6|111230.6|111261.8|111236.8|111264.1|111239.1|111255.6|111230.6|19
1740386690000|2025-02-24 08:44:50|111262.9|111237.9|111263.5|111238.5|111267|111242|111261.9|111236.9|8
1740386700000|2025-02-24 08:45:00|111264.3|111239.3|111251.3|111226.3|111268.4|111243.4|111250.1|111225.1|19
1740386710000|2025-02-24 08:45:10|111250.3|111225.3|111258.3|111233.3|111260.1|111235.1|111250.3|111225.3|12
1740386720000|2025-02-24 08:45:20|111258.5|111233.5|111241.1|111216.1|111258.8|111233.8|111241|111216|25
1740386730000|2025-02-24 08:45:30|111242.1|111217.1|111236.4|111211.4|111242.1|111217.1|111235.7|111210.7|17
1740386740000|2025-02-24 08:45:40|111238.3|111213.3|111233.1|111208.1|111240.2|111215.2|111229.4|111204.4|17
1740386750000|2025-02-24 08:45:50|111233.8|111208.8|111222.6|111197.6|111233.8|111208.8|111218.7|111193.7|14
1740386760000|2025-02-24 08:46:00|111223.7|111198.7|111213.3|111188.3|111225.2|111200.2|111213.3|111188.3|18
1740386770000|2025-02-24 08:46:10|111212.8|111187.8|111207.8|111182.8|111213.3|111188.3|111205.1|111180.1|27
1740386780000|2025-02-24 08:46:20|111208.3|111183.3|111203.1|111178.1|111208.3|111183.3|111197.3|111172.3|16
1740386790000|2025-02-24 08:46:30|111202.3|111177.3|111209.1|111184.1|111210|111185|111202.3|111177.3|16
1740386800000|2025-02-24 08:46:40|111208|111183|111208.9|111183.9|111209.1|111184.1|111202.3|111177.3|21
1740386810000|2025-02-24 08:46:50|111209.1|111184.1|111205.6|111180.6|111215.9|111190.9|111205|111180|15
1740386820000|2025-02-24 08:47:00|111206.6|111181.6|111206.7|111181.7|111211.3|111186.3|111200|111175|38
1740386830000|2025-02-24 08:47:10|111208.1|111183.1|111211.4|111186.4|111211.4|111186.4|111203.5|111178.5|23
1740386840000|2025-02-24 08:47:20|111209.9|111184.9|111207.5|111182.5|111209.9|111184.9|111204.5|111179.5|16
1740386850000|2025-02-24 08:47:30|111206.3|111181.3|111201.5|111176.5|111208.9|111183.9|111201.5|111176.5|25
1740386860000|2025-02-24 08:47:40|111203.2|111178.2|111206.7|111181.7|111212|111187|111203.2|111178.2|23
1740386870000|2025-02-24 08:47:50|111205.5|111180.5|111198.9|111173.9|111205.5|111180.5|111197.2|111172.2|14
1740386880000|2025-02-24 08:48:00|111197.2|111172.2|111199|111174|111202.5|111177.5|111195.9|111170.9|16
1740386890000|2025-02-24 08:48:10|111197.4|111172.4|111197.6|111172.6|111197.6|111172.6|111192.8|111167.8|14
1740386900000|2025-02-24 08:48:20|111196.1|111171.1|111195|111170|111196.1|111171.1|111192.9|111167.9|11
1740386910000|2025-02-24 08:48:30|111195.8|111170.8|111194.2|111169.2|111198.3|111173.3|111193.2|111168.2|15
1740386920000|2025-02-24 08:48:40|111193.3|111168.3|111190.4|111165.4|111193.3|111168.3|111190.4|111165.4|3
1740386930000|2025-02-24 08:48:50|111191.9|111166.9|111186.9|111161.9|111191.9|111166.9|111186.5|111161.5|25
1740386940000|2025-02-24 08:49:00|111187.9|111162.9|111174|111149|111188.3|111163.3|111174|111149|41
1740386950000|2025-02-24 08:49:10|111175.9|111150.9|111165.6|111140.6|111183.2|111158.2|111165.6|111140.6|36
1740386960000|2025-02-24 08:49:20|111165.4|111140.4|111168.8|111143.8|111173.3|111148.3|111165.1|111140.1|32
1740386970000|2025-02-24 08:49:30|111167.6|111142.6|111169.5|111144.5|111169.9|111144.9|111164.9|111139.9|20
1740386980000|2025-02-24 08:49:40|111168.3|111143.3|111170|111145|111172.1|111147.1|111168.3|111143.3|8
1740386990000|2025-02-24 08:49:50|111171|111146|111175.5|111150.5|111175.5|111150.5|111170.2|111145.2|16
1740387000000|2025-02-24 08:50:00|111176.4|111151.4|111168.9|111143.9|111180|111155|111168.9|111143.9|20
1740387010000|2025-02-24 08:50:10|111165.8|111140.8|111164.7|111139.7|111165.8|111140.8|111159.6|111134.6|33
1740387020000|2025-02-24 08:50:20|111164.4|111139.4|111167.5|111142.5|111169.2|111144.2|111163.2|111138.2|20
1740387030000|2025-02-24 08:50:30|111168.6|111143.6|111158.1|111133.1|111170.3|111145.3|111158.1|111133.1|14
1740387040000|2025-02-24 08:50:40|111159.3|111134.3|111166.3|111141.3|111169.1|111144.1|111159.3|111134.3|19
1740387050000|2025-02-24 08:50:50|111166.8|111141.8|111177.6|111152.6|111179.2|111154.2|111165|111140|21
1740387060000|2025-02-24 08:51:00|111175.3|111150.3|111171.9|111146.9|111178.4|111153.4|111170.3|111145.3|22
1740387070000|2025-02-24 08:51:10|111172.4|111147.4|111174.1|111149.1|111175.6|111150.6|111171.8|111146.8|11
1740387080000|2025-02-24 08:51:20|111175.6|111150.6|111176|111151|111176|111151|111173|111148|8
1740387090000|2025-02-24 08:51:30|111175|111150|111177.2|111152.2|111177.2|111152.2|111167.8|111142.8|16
1740387100000|2025-02-24 08:51:40|111178.2|111153.2|111174.1|111149.1|111179.3|111154.3|111172.4|111147.4|13
1740387110000|2025-02-24 08:51:50|111172.4|111147.4|111177.8|111152.8|111180|111155|111172|111147|18
1740387120000|2025-02-24 08:52:00|111176.6|111151.6|111176.7|111151.7|111177.5|111152.5|111175.3|111150.3|16
1740387130000|2025-02-24 08:52:10|111177.6|111152.6|111178.9|111153.9|111179.6|111154.6|111176.7|111151.7|9
1740387140000|2025-02-24 08:52:20|111177.9|111152.9|111170.2|111145.2|111179.1|111154.1|111170|111145|31
1740387150000|2025-02-24 08:52:30|111171.2|111146.2|111169.7|111144.7|111171.2|111146.2|111167.8|111142.8|11
1740387160000|2025-02-24 08:52:40|111168.6|111143.6|111159.6|111134.6|111168.6|111143.6|111159.6|111134.6|15
1740387170000|2025-02-24 08:52:50|111160.6|111135.6|111162.2|111137.2|111166.2|111141.2|111160.6|111135.6|7
1740387180000|2025-02-24 08:53:00|111163.3|111138.3|111163.2|111138.2|111166.2|111141.2|111163.2|111138.2|6
1740387190000|2025-02-24 08:53:10|111162.2|111137.2|111155.7|111130.7|111162.2|111137.2|111154.6|111129.6|13
1740387200000|2025-02-24 08:53:20|111156.6|111131.6|111140.7|111115.7|111156.6|111131.6|111139.8|111114.8|14
1740387210000|2025-02-24 08:53:30|111140.2|111115.2|111145.8|111120.8|111148.9|111123.9|111139.1|111114.1|14
1740387220000|2025-02-24 08:53:40|111146|111121|111144.8|111119.8|111146|111121|111143.6|111118.6|9
1740387230000|2025-02-24 08:53:50|111144|111119|111144|111119|111144.6|111119.6|111142|111117|13
1740387240000|2025-02-24 08:54:00|111143|111118|111141.9|111116.9|111144|111119|111140.5|111115.5|18
1740387250000|2025-02-24 08:54:10|111142|111117|111141.9|111116.9|111142|111117|111140.8|111115.8|3
1740387260000|2025-02-24 08:54:20|111140.7|111115.7|111140.4|111115.4|111140.7|111115.7|111139.5|111114.5|4
1740387270000|2025-02-24 08:54:30|111139.3|111114.3|111141.3|111116.3|111141.3|111116.3|111139.3|111114.3|8
1740387280000|2025-02-24 08:54:40|111141.4|111116.4|111130.1|111105.1|111141.4|111116.4|111122.3|111097.3|39
1740387290000|2025-02-24 08:54:50|111130.3|111105.3|111128.2|111103.2|111130.3|111105.3|111125.4|111100.4|25
1740387300000|2025-02-24 08:55:00|111129.4|111104.4|111130.9|111105.9|111134.6|111109.6|111128|111103|24
1740387310000|2025-02-24 08:55:10|111129.6|111104.6|111135.4|111110.4|111135.4|111110.4|111124.9|111099.9|18
1740387320000|2025-02-24 08:55:20|111133.8|111108.8|111129.5|111104.5|111134.3|111109.3|111129.5|111104.5|14
1740387330000|2025-02-24 08:55:30|111130.2|111105.2|111137.5|111112.5|111143|111118|111128.6|111103.6|25
1740387340000|2025-02-24 08:55:40|111138.3|111113.3|111134.4|111109.4|111138.3|111113.3|111132.3|111107.3|22
1740387350000|2025-02-24 08:55:50|111133.3|111108.3|111132.9|111107.9|111137.7|111112.7|111129.2|111104.2|25
1740387360000|2025-02-24 08:56:00|111134.1|111109.1|111139.8|111114.8|111144.6|111119.6|111134.1|111109.1|16
1740387370000|2025-02-24 08:56:10|111140.8|111115.8|111133|111108|111148.8|111123.8|111133|111108|31
1740387380000|2025-02-24 08:56:20|111134.1|111109.1|111140.9|111115.9|111147.7|111122.7|111134.1|111109.1|24
1740387390000|2025-02-24 08:56:30|111142|111117|111146|111121|111147.5|111122.5|111142|111117|9
1740387400000|2025-02-24 08:56:40|111148.5|111123.5|111155.8|111130.8|111155.8|111130.8|111148.2|111123.2|7
1740387410000|2025-02-24 08:56:50|111156.8|111131.8|111167.7|111142.7|111169.4|111144.4|111155.5|111130.5|16
1740387420000|2025-02-24 08:57:00|111162.1|111137.1|111169.4|111144.4|111169.4|111144.4|111155.6|111130.6|31
1740387430000|2025-02-24 08:57:10|111170.5|111145.5|111167.4|111142.4|111170.5|111145.5|111165.4|111140.4|13
1740387440000|2025-02-24 08:57:20|111168.5|111143.5|111173.9|111148.9|111173.9|111148.9|111166.5|111141.5|9
1740387450000|2025-02-24 08:57:30|111173.1|111148.1|111177|111152|111177|111152|111163.8|111138.8|20
1740387460000|2025-02-24 08:57:40|111175.7|111150.7|111180.9|111155.9|111184.6|111159.6|111173.2|111148.2|68
1740387470000|2025-02-24 08:57:50|111180.4|111155.4|111189.5|111164.5|111190.4|111165.4|111177.6|111152.6|29
1740387480000|2025-02-24 08:58:00|111188.2|111163.2|111194.5|111169.5|111194.9|111169.9|111188.2|111163.2|9
1740387490000|2025-02-24 08:58:10|111196.5|111171.5|111190.2|111165.2|111196.5|111171.5|111188.6|111163.6|18
1740387500000|2025-02-24 08:58:20|111191|111166|111181.4|111156.4|111191.6|111166.6|111181.2|111156.2|14
1740387510000|2025-02-24 08:58:30|111182.1|111157.1|111185.7|111160.7|111187|111162|111181.4|111156.4|12
1740387520000|2025-02-24 08:58:40|111184.9|111159.9|111186.9|111161.9|111193.5|111168.5|111184|111159|26
1740387530000|2025-02-24 08:58:50|111188|111163|111189.7|111164.7|111195.3|111170.3|111188|111163|11
1740387540000|2025-02-24 08:59:00|111190.2|111165.2|111197|111172|111197.5|111172.5|111190.2|111165.2|22
1740387550000|2025-02-24 08:59:10|111195.2|111170.2|111194.3|111169.3|111197|111172|111191.8|111166.8|32
1740387560000|2025-02-24 08:59:20|111192.1|111167.1|111183.9|111158.9|111194.6|111169.6|111183.2|111158.2|28
1740387570000|2025-02-24 08:59:30|111184.4|111159.4|111196.2|111171.2|111196.2|111171.2|111184.4|111159.4|11
1740387580000|2025-02-24 08:59:40|111195.2|111170.2|111193.1|111168.1|111195.2|111170.2|111184.4|111159.4|39
1740387590000|2025-02-24 08:59:50|111206.3|111156.3|111195.7|111170.7|111211.9|111174.8|111195.7|111155.6|20
1740387600000|2025-02-24 09:00:00|111194|111169|111225.5|111175.5|111225.5|111175.5|111194|111163.5|21
1740387610000|2025-02-24 09:00:10|111224.5|111174.5|111195|111170|111227|111185.8|111186|111161|37
1740387620000|2025-02-24 09:00:20|111196.3|111171.3|111191.3|111166.3|111206.9|111181.9|111190.5|111165.5|46
1740387630000|2025-02-24 09:00:30|111192.2|111167.2|111185.5|111160.5|111197.8|111172.8|111184.1|111159.1|27
1740387640000|2025-02-24 09:00:40|111184.5|111159.5|111185.1|111160.1|111186.7|111161.7|111181.2|111156.2|17
1740387650000|2025-02-24 09:00:50|111185.9|111160.9|111180.9|111155.9|111186.4|111161.4|111180.3|111155.3|14
1740387660000|2025-02-24 09:01:00|111182|111157|111172.7|111147.7|111182.6|111157.6|111169.3|111144.3|38
1740387670000|2025-02-24 09:01:10|111173.3|111148.3|111178.7|111153.7|111178.8|111153.8|111168.3|111143.3|27
1740387680000|2025-02-24 09:01:20|111178.9|111153.9|111175.9|111150.9|111178.9|111153.9|111175.8|111150.8|9
1740387690000|2025-02-24 09:01:30|111175.7|111150.7|111179.1|111154.1|111180.7|111155.7|111173|111148|14
1740387700000|2025-02-24 09:01:40|111180.2|111155.2|111165.4|111140.4|111180.2|111155.2|111163|111138|22
1740387710000|2025-02-24 09:01:50|111164.1|111139.1|111163.7|111113.7|111175.4|111139.1|111152.8|111108.8|43
1740387720000|2025-02-24 09:02:00|111161.7|111111.7|111149.4|111124.4|111176.6|111134.2|111148.4|111111.7|30
1740387730000|2025-02-24 09:02:10|111150.6|111125.6|111162.5|111137.5|111162.6|111137.6|111150.6|111125.6|29
1740387740000|2025-02-24 09:02:20|111161.2|111136.2|111167.9|111142.9|111168.1|111143.1|111157.3|111132.3|23
1740387750000|2025-02-24 09:02:30|111169.1|111144.1|111160.5|111135.5|111170.4|111145.4|111160.5|111135.5|18
1740387760000|2025-02-24 09:02:40|111159.7|111134.7|111160.8|111135.8|111162.6|111137.6|111158.9|111133.9|14
1740387770000|2025-02-24 09:02:50|111160.5|111135.5|111155.7|111130.7|111160.5|111135.5|111153.2|111128.2|19
1740387780000|2025-02-24 09:03:00|111156.7|111131.7|111157.6|111132.6|111160.3|111135.3|111156.1|111131.1|14
1740387790000|2025-02-24 09:03:10|111157.8|111132.8|111157.5|111132.5|111163.7|111138.7|111155.8|111130.8|29
1740387800000|2025-02-24 09:03:20|111157.2|111132.2|111153.5|111128.5|111163|111138|111153.5|111128.5|21
1740387810000|2025-02-24 09:03:30|111152.5|111127.5|111153.1|111128.1|111157|111132|111149.3|111124.3|24
1740387820000|2025-02-24 09:03:40|111152|111127|111148.6|111123.6|111152|111127|111146.9|111121.9|16
1740387830000|2025-02-24 09:03:50|111146.7|111121.7|111144.8|111119.8|111153.9|111128.9|111138.3|111113.3|30
1740387840000|2025-02-24 09:04:00|111146.7|111121.7|111151.7|111126.7|111151.8|111126.8|111140.9|111115.9|25
1740387850000|2025-02-24 09:04:10|111152.8|111127.8|111149.5|111124.5|111157.4|111132.4|111149.5|111124.5|10
1740387860000|2025-02-24 09:04:20|111150.6|111125.6|111151.6|111126.6|111156|111131|111150.5|111125.5|13
1740387870000|2025-02-24 09:04:30|111150.4|111125.4|111145.8|111120.8|111150.4|111125.4|111145.8|111120.8|13
1740387880000|2025-02-24 09:04:40|111144.4|111119.4|111142.8|111117.8|111144.4|111119.4|111142.8|111117.8|2
1740387890000|2025-02-24 09:04:50|111141.8|111116.8|111136.2|111111.2|111141.8|111116.8|111131.4|111106.4|11
1740387900000|2025-02-24 09:05:00|111138|111113|111145.5|111120.5|111147.4|111122.4|111138|111113|25
1740387910000|2025-02-24 09:05:10|111146.6|111121.6|111145.1|111120.1|111150.9|111125.9|111140.5|111115.5|27
1740387920000|2025-02-24 09:05:20|111146.1|111121.1|111155.7|111130.7|111156.8|111131.8|111145.8|111120.8|28
1740387930000|2025-02-24 09:05:30|111154.2|111129.2|111156.6|111131.6|111159.8|111134.8|111150.5|111125.5|26
1740387940000|2025-02-24 09:05:40|111157.9|111132.9|111148.3|111123.3|111157.9|111132.9|111148.3|111123.3|15
1740387950000|2025-02-24 09:05:50|111149.3|111124.3|111159.4|111134.4|111161.7|111136.7|111149.3|111124.3|22
1740387960000|2025-02-24 09:06:00|111160.3|111135.3|111168|111143|111168|111143|111158.3|111133.3|16
1740387970000|2025-02-24 09:06:10|111171.5|111146.5|111171.7|111146.7|111179.3|111154.3|111171.5|111146.5|26
1740387980000|2025-02-24 09:06:20|111172.4|111147.4|111172|111147|111176.4|111151.4|111168.9|111143.9|20
1740387990000|2025-02-24 09:06:30|111170.5|111145.5|111165.2|111140.2|111170.5|111145.5|111160.7|111135.7|13
1740388000000|2025-02-24 09:06:40|111166.3|111141.3|111165.7|111140.7|111169.5|111144.5|111165.2|111140.2|8
1740388010000|2025-02-24 09:06:50|111166.5|111141.5|111147.3|111122.3|111167.6|111142.6|111147.3|111122.3|22
1740388020000|2025-02-24 09:07:00|111146.3|111121.3|111127|111102|111148.3|111123.3|111125.8|111100.8|25
1740388030000|2025-02-24 09:07:10|111129|111104|111139.7|111114.7|111142.9|111117.9|111128.7|111103.7|33
1740388040000|2025-02-24 09:07:20|111140.4|111115.4|111160.7|111135.7|111167.5|111142.5|111140.4|111115.4|28
1740388050000|2025-02-24 09:07:30|111162.3|111137.3|111157|111132|111162.3|111137.3|111152.8|111127.8|21
1740388060000|2025-02-24 09:07:40|111155.3|111130.3|111143.4|111118.4|111158.2|111133.2|111142.4|111117.4|10
1740388070000|2025-02-24 09:07:50|111140.6|111115.6|111141.7|111116.7|111144.2|111119.2|111137.8|111112.8|19
1740388080000|2025-02-24 09:08:00|111143.5|111118.5|111150.2|111125.2|111153|111128|111142.1|111117.1|27
1740388090000|2025-02-24 09:08:10|111151.3|111126.3|111156.5|111131.5|111159.9|111134.9|111151.3|111126.3|19
1740388100000|2025-02-24 09:08:20|111156.4|111131.4|111157.7|111132.7|111157.7|111132.7|111150.5|111125.5|14
1740388110000|2025-02-24 09:08:30|111158.7|111133.7|111171.2|111146.2|111185.4|111150.1|111156.5|111123.4|24
1740388120000|2025-02-24 09:08:40|111174.8|111149.8|111185.7|111135.7|111186|111149.8|111171|111130.9|44
1740388130000|2025-02-24 09:08:50|111185|111135|111168.3|111143.3|111185.4|111147.9|111167.3|111130.8|21
1740388140000|2025-02-24 09:09:00|111169.4|111144.4|111167.9|111142.9|111173.5|111148.5|111163.6|111138.6|32
1740388150000|2025-02-24 09:09:10|111167.6|111142.6|111165.8|111140.8|111167.6|111142.6|111158.1|111133.1|29
1740388160000|2025-02-24 09:09:20|111166.4|111141.4|111168.5|111143.5|111171.8|111146.8|111165.9|111140.9|32
1740388170000|2025-02-24 09:09:30|111167.4|111142.4|111164.5|111139.5|111170.2|111145.2|111160.7|111135.7|26
1740388180000|2025-02-24 09:09:40|111165.3|111140.3|111172.8|111147.8|111175.6|111150.6|111165.3|111140.3|19
1740388190000|2025-02-24 09:09:50|111174|111149|111168.5|111143.5|111175.6|111150.6|111168.5|111143.5|21
1740388200000|2025-02-24 09:10:00|111172.9|111147.9|111173.3|111148.3|111178.2|111153.2|111169.6|111144.6|34
1740388210000|2025-02-24 09:10:10|111172.8|111147.8|111176.2|111151.2|111176.2|111151.2|111167.3|111142.3|29
1740388220000|2025-02-24 09:10:20|111176.5|111151.5|111240.9|111190.9|111249.7|111209.7|111175.6|111150.6|45
1740388230000|2025-02-24 09:10:30|111244.3|111194.3|111219.2|111194.2|111244.3|111204.2|111217.6|111177.8|39
1740388240000|2025-02-24 09:10:40|111218.3|111193.3|111222.3|111197.3|111222.3|111197.3|111217.1|111192.1|10
1740388250000|2025-02-24 09:10:50|111221.1|111196.1|111211.3|111186.3|111221.1|111196.1|111205.2|111180.2|25
1740388260000|2025-02-24 09:11:00|111211.2|111186.2|111198.6|111173.6|111211.2|111186.2|111197.3|111172.3|18
1740388270000|2025-02-24 09:11:10|111202.3|111177.3|111191.8|111166.8|111203.3|111178.3|111190.3|111165.3|11
1740388280000|2025-02-24 09:11:20|111195.4|111170.4|111194.5|111169.5|111198.5|111173.5|111191|111166|12
1740388290000|2025-02-24 09:11:30|111192.9|111167.9|111224.6|111174.6|111225.4|111177.3|111189.5|111164.3|23
1740388300000|2025-02-24 09:11:40|111223.2|111173.2|111239.5|111189.5|111239.5|111204.1|111213.3|111172.3|35
1740388310000|2025-02-24 09:11:50|111237.2|111187.2|111203.6|111178.6|111237.2|111187.9|111197.9|111172.9|26
1740388320000|2025-02-24 09:12:00|111202.3|111177.3|111202.1|111177.1|111204.6|111179.6|111197.3|111172.3|16
1740388330000|2025-02-24 09:12:10|111200|111175|111204.4|111179.4|111205.4|111180.4|111196.5|111171.5|28
1740388340000|2025-02-24 09:12:20|111203.1|111178.1|111201.2|111176.2|111204.3|111179.3|111198.8|111173.8|11
1740388350000|2025-02-24 09:12:30|111199.5|111174.5|111199.1|111174.1|111204.4|111179.4|111193.3|111168.3|22
1740388360000|2025-02-24 09:12:40|111200.8|111175.8|111204.1|111179.1|111207.7|111182.7|111200.8|111175.8|17
1740388370000|2025-02-24 09:12:50|111201|111176|111207.4|111182.4|111207.4|111182.4|111192.7|111167.7|22
1740388380000|2025-02-24 09:13:00|111208.6|111183.6|111220.8|111195.8|111220.8|111195.8|111208.6|111183.6|22
1740388390000|2025-02-24 09:13:10|111221|111196|111212.6|111187.6|111221|111196|111210.1|111185.1|17
1740388400000|2025-02-24 09:13:20|111211.5|111186.5|111220.5|111195.5|111220.5|111195.5|111211.2|111186.2|19
1740388410000|2025-02-24 09:13:30|111219.5|111194.5|111213.6|111188.6|111219.5|111194.5|111211.9|111186.9|29
1740388420000|2025-02-24 09:13:40|111213.3|111188.3|111217|111192|111217|111192|111211.6|111186.6|14
1740388430000|2025-02-24 09:13:50|111218.1|111193.1|111201.7|111176.7|111218.3|111193.3|111199.9|111174.9|19
1740388440000|2025-02-24 09:14:00|111199.4|111174.4|111196.6|111171.6|111199.4|111174.4|111194.1|111169.1|10
1740388450000|2025-02-24 09:14:10|111196.5|111171.5|111197.1|111172.1|111197.1|111172.1|111193.8|111168.8|12
1740388460000|2025-02-24 09:14:20|111195.6|111170.6|111200.8|111175.8|111201.9|111176.9|111195.6|111170.6|19
1740388470000|2025-02-24 09:14:30|111201.8|111176.8|111219.1|111169.1|111219.5|111181.4|111194.2|111166.5|29
1740388480000|2025-02-24 09:14:40|111219.8|111169.8|111203.6|111178.6|111219.8|111178.8|111196.5|111158.6|28
1740388490000|2025-02-24 09:14:50|111204.1|111179.1|111199|111174|111204.1|111179.1|111198|111173|10
1740388500000|2025-02-24 09:15:00|111200.8|111175.8|111197.3|111172.3|111203.1|111178.1|111190.6|111165.6|40
1740388510000|2025-02-24 09:15:10|111196.3|111171.3|111206.9|111181.9|111207.1|111182.1|111196.3|111171.3|21
1740388520000|2025-02-24 09:15:20|111204.9|111179.9|111200.2|111175.2|111204.9|111179.9|111188.6|111163.6|33
1740388530000|2025-02-24 09:15:30|111200.1|111175.1|111190|111165|111200.1|111175.1|111186.5|111161.5|27
1740388540000|2025-02-24 09:15:40|111190.1|111165.1|111197|111172|111197.3|111172.3|111184.7|111159.7|18
1740388550000|2025-02-24 09:15:50|111197.2|111172.2|111193.4|111168.4|111210.9|111185.9|111191.5|111166.5|31
1740388560000|2025-02-24 09:16:00|111192.2|111167.2|111195.4|111170.4|111195.4|111170.4|111189.3|111164.3|27
1740388570000|2025-02-24 09:16:10|111193.6|111168.6|111194.6|111169.6|111194.6|111169.6|111190.9|111165.9|11
1740388580000|2025-02-24 09:16:20|111193.6|111168.6|111202|111177|111202|111177|111192.2|111167.2|9
1740388590000|2025-02-24 09:16:30|111203|111178|111209.3|111184.3|111211.6|111186.6|111203|111178|16
1740388600000|2025-02-24 09:16:40|111207.7|111182.7|111204.5|111179.5|111207.7|111182.7|111202.4|111177.4|14
1740388610000|2025-02-24 09:16:50|111202.8|111177.8|111196.2|111171.2|111202.8|111177.8|111196.2|111171.2|8
1740388620000|2025-02-24 09:17:00|111195.2|111170.2|111198.9|111173.9|111203.9|111178.9|111191.4|111166.4|18
1740388630000|2025-02-24 09:17:10|111200|111175|111207.8|111182.8|111208.6|111183.6|111200|111175|15
1740388640000|2025-02-24 09:17:20|111207.6|111182.6|111209.6|111184.6|111213.4|111188.4|111205.7|111180.7|10
1740388650000|2025-02-24 09:17:30|111205.9|111180.9|111223.7|111198.7|111227|111202|111205.9|111180.9|20
1740388660000|2025-02-24 09:17:40|111229.6|111204.6|111218.1|111193.1|111230.5|111205.5|111217|111192|19
1740388670000|2025-02-24 09:17:50|111221.6|111196.6|111246.2|111196.2|111246.2|111205.7|111216.4|111189.1|32
1740388680000|2025-02-24 09:18:00|111244.5|111194.5|111233.8|111208.8|111248.3|111209.8|111230|111190.7|21
1740388690000|2025-02-24 09:18:10|111234.9|111209.9|111235.4|111210.4|111236.2|111211.2|111228.6|111203.6|23
1740388700000|2025-02-24 09:18:20|111235.1|111210.1|111216.3|111191.3|111235.2|111210.2|111216.3|111191.3|28
1740388710000|2025-02-24 09:18:30|111216.8|111191.8|111215.3|111190.3|111218.2|111193.2|111214.2|111189.2|13
1740388720000|2025-02-24 09:18:40|111216.4|111191.4|111205.1|111180.1|111218.2|111193.2|111205.1|111180.1|26
1740388730000|2025-02-24 09:18:50|111205.8|111180.8|111214.5|111189.5|111215.8|111190.8|111205.8|111180.8|10
1740388740000|2025-02-24 09:19:00|111215.6|111190.6|111211|111186|111215.6|111190.6|111209.4|111184.4|12
1740388750000|2025-02-24 09:19:10|111212.1|111187.1|111206.2|111181.2|111215.7|111190.7|111205.6|111180.6|15
1740388760000|2025-02-24 09:19:20|111207.5|111182.5|111208.7|111183.7|111213.5|111188.5|111207.5|111182.5|13
1740388770000|2025-02-24 09:19:30|111212.2|111187.2|111213|111188|111214.1|111189.1|111206.6|111181.6|15
1740388780000|2025-02-24 09:19:40|111213.2|111188.2|111205.3|111180.3|111213.2|111188.2|111199.6|111174.6|14
1740388790000|2025-02-24 09:19:50|111204.6|111179.6|111195.2|111170.2|111204.6|111179.6|111194.3|111169.3|22
1740388800000|2025-02-24 09:20:00|111195|111170|111193.3|111168.3|111196|111171|111184.3|111159.3|22
1740388810000|2025-02-24 09:20:10|111190.3|111165.3|111185.4|111160.4|111193.3|111168.3|111184.1|111159.1|21
1740388820000|2025-02-24 09:20:20|111187.1|111162.1|111194.5|111169.5|111197.5|111172.5|111187.1|111162.1|10
1740388830000|2025-02-24 09:20:30|111195.9|111170.9|111199.6|111174.6|111203.6|111178.6|111195.9|111170.9|6
1740388840000|2025-02-24 09:20:40|111198.3|111173.3|111201.8|111176.8|111206.4|111181.4|111198.3|111173.3|17
1740388850000|2025-02-24 09:20:50|111202.9|111177.9|111210.4|111185.4|111210.4|111185.4|111201.6|111176.6|16
1740388860000|2025-02-24 09:21:00|111211.5|111186.5|111215|111190|111222.4|111197.4|111210.7|111185.7|24
1740388870000|2025-02-24 09:21:10|111211.6|111186.6|111205.6|111180.6|111216.5|111191.5|111201.8|111176.8|14
1740388880000|2025-02-24 09:21:20|111210.4|111185.4|111205.5|111180.5|111210.4|111185.4|111202.1|111177.1|9
1740388890000|2025-02-24 09:21:30|111205.6|111180.6|111207.4|111182.4|111209.4|111184.4|111202.9|111177.9|14
1740388910000|2025-02-24 09:21:50|111208.6|111183.6|111216.7|111191.7|111219.6|111194.6|111208.6|111183.6|20
1740388920000|2025-02-24 09:22:00|111217.6|111192.6|111220.6|111195.6|111221.6|111196.6|111210.1|111185.1|23
1740388930000|2025-02-24 09:22:10|111219.2|111194.2|111209.8|111184.8|111220.6|111195.6|111209.8|111184.8|12
1740388940000|2025-02-24 09:22:20|111213.1|111188.1|111201.1|111176.1|111215.2|111190.2|111201.1|111176.1|20
1740388950000|2025-02-24 09:22:30|111204.9|111179.9|111202.4|111177.4|111205.3|111180.3|111200.3|111175.3|18
1740388960000|2025-02-24 09:22:40|111201.4|111176.4|111212.6|111187.6|111213.6|111188.6|111201.4|111176.4|17
1740388970000|2025-02-24 09:22:50|111213.7|111188.7|111216|111191|111218.1|111193.1|111209.2|111184.2|16
1740388980000|2025-02-24 09:23:00|111217.2|111192.2|111212.4|111187.4|111219.1|111194.1|111212.4|111187.4|7
1740388990000|2025-02-24 09:23:10|111211.2|111186.2|111229.4|111204.4|111231.1|111206.1|111211.2|111186.2|17
1740389000000|2025-02-24 09:23:20|111228.3|111203.3|111220.8|111195.8|111228.3|111203.3|111220.8|111195.8|9
1740389010000|2025-02-24 09:23:30|111220.7|111195.7|111222.7|111197.7|111223.3|111198.3|111214.4|111189.4|19
1740389020000|2025-02-24 09:23:40|111223.6|111198.6|111228.8|111203.8|111229|111204|111223.6|111198.6|9
1740389030000|2025-02-24 09:23:50|111227.8|111202.8|111212.5|111187.5|111227.8|111202.8|111211.5|111186.5|14
1740389040000|2025-02-24 09:24:00|111213.6|111188.6|111214.4|111189.4|111214.6|111189.6|111211.1|111186.1|9
1740389050000|2025-02-24 09:24:10|111213.2|111188.2|111214.5|111189.5|111214.5|111189.5|111213.2|111188.2|3
1740389060000|2025-02-24 09:24:20|111213.4|111188.4|111212.9|111187.9|111214.4|111189.4|111211.3|111186.3|18
1740389070000|2025-02-24 09:24:30|111213.8|111188.8|111213.7|111188.7|111215.4|111190.4|111204.5|111179.5|20
1740389080000|2025-02-24 09:24:40|111212.2|111187.2|111218.5|111193.5|111220.7|111195.7|111211.2|111186.2|23
1740389090000|2025-02-24 09:24:50|111217.3|111192.3|111217.3|111192.3|111218.9|111193.9|111213.5|111188.5|17
1740389100000|2025-02-24 09:25:00|111217.2|111192.2|111240.6|111215.6|111241.6|111216.6|111217.2|111192.2|31
1740389110000|2025-02-24 09:25:10|111241.6|111216.6|111256.2|111231.2|111260.5|111235.5|111241.6|111216.6|24
1740389120000|2025-02-24 09:25:20|111254.5|111229.5|111257.6|111232.6|111259.8|111234.8|111252.9|111227.9|19
1740389130000|2025-02-24 09:25:30|111258.1|111233.1|111264.4|111239.4|111264.7|111239.7|111257.6|111232.6|15
1740389140000|2025-02-24 09:25:40|111268.9|111243.9|111270.7|111245.7|111270.7|111245.7|111265.1|111240.1|25
1740389150000|2025-02-24 09:25:50|111271.7|111246.7|111251.9|111226.9|111271.8|111246.8|111251.9|111226.9|26
1740389160000|2025-02-24 09:26:00|111252.1|111227.1|111248.2|111223.2|111255.5|111230.5|111245.9|111220.9|20
1740389170000|2025-02-24 09:26:10|111249|111224|111241.1|111216.1|111254.8|111229.8|111241.1|111216.1|26
1740389180000|2025-02-24 09:26:20|111241.2|111216.2|111244.8|111219.8|111244.8|111219.8|111239.9|111214.9|10
1740389190000|2025-02-24 09:26:30|111242.9|111217.9|111246.1|111221.1|111249.4|111224.4|111242.9|111217.9|12
1740389200000|2025-02-24 09:26:40|111245.3|111220.3|111248.7|111223.7|111249.8|111224.8|111243.4|111218.4|22
1740389210000|2025-02-24 09:26:50|111247|111222|111246.9|111221.9|111248.7|111223.7|111245.4|111220.4|14
1740389220000|2025-02-24 09:27:00|111248.2|111223.2|111243|111218|111250.9|111225.9|111242|111217|11
1740389230000|2025-02-24 09:27:10|111242.2|111217.2|111221.1|111196.1|111245.4|111220.4|111221.1|111196.1|17
1740389240000|2025-02-24 09:27:20|111218.1|111193.1|111229.5|111204.5|111230.6|111205.6|111215.8|111190.8|40
1740389250000|2025-02-24 09:27:30|111228.5|111203.5|111224.6|111199.6|111228.8|111203.8|111224.6|111199.6|18
1740389260000|2025-02-24 09:27:40|111225.7|111200.7|111224.4|111199.4|111226.7|111201.7|111222.6|111197.6|17
1740389270000|2025-02-24 09:27:50|111223.4|111198.4|111214.4|111189.4|111223.6|111198.6|111213|111188|13
1740389280000|2025-02-24 09:28:00|111215.7|111190.7|111223|111198|111223.6|111198.6|111215.7|111190.7|28
1740389290000|2025-02-24 09:28:10|111224.2|111199.2|111225.9|111200.9|111230.5|111205.5|111224.2|111199.2|16
1740389300000|2025-02-24 09:28:20|111226.1|111201.1|111230.7|111205.7|111230.7|111205.7|111226.1|111201.1|11
1740389310000|2025-02-24 09:28:30|111231.9|111206.9|111228.6|111203.6|111232|111207|111227.9|111202.9|18
1740389320000|2025-02-24 09:28:40|111228.2|111203.2|111231.9|111206.9|111231.9|111206.9|111226.7|111201.7|18
1740389330000|2025-02-24 09:28:50|111233|111208|111233.9|111208.9|111235.7|111210.7|111232.3|111207.3|14
1740389340000|2025-02-24 09:29:00|111232.8|111207.8|111235.8|111210.8|111243.3|111218.3|111230.2|111205.2|25
1740389350000|2025-02-24 09:29:10|111235.7|111210.7|111238.4|111213.4|111238.4|111213.4|111234.5|111209.5|6
1740389360000|2025-02-24 09:29:20|111237.4|111212.4|111235.8|111210.8|111237.4|111212.4|111235.8|111210.8|3
1740389370000|2025-02-24 09:29:30|111237|111212|111240|111215|111241.1|111216.1|111236|111211|10
1740389380000|2025-02-24 09:29:40|111240.8|111215.8|111264.7|111239.7|111265.1|111240.1|111240.8|111215.8|10
1740389390000|2025-02-24 09:29:50|111265.7|111240.7|111253|111228|111265.7|111240.7|111251.8|111226.8|13
1740389400000|2025-02-24 09:30:00|111252|111227|111246.4|111221.4|111253.7|111228.7|111243.1|111218.1|16
1740389410000|2025-02-24 09:30:10|111247.4|111222.4|111243.9|111218.9|111250|111225|111242.1|111217.1|25
1740389420000|2025-02-24 09:30:20|111242.5|111217.5|111244.6|111219.6|111249.1|111224.1|111241.7|111216.7|11
1740389430000|2025-02-24 09:30:30|111243.6|111218.6|111242.3|111217.3|111245.6|111220.6|111242.3|111217.3|6
1740389440000|2025-02-24 09:30:40|111243.2|111218.2|111249.3|111224.3|111251.8|111226.8|111243.2|111218.2|17
1740389450000|2025-02-24 09:30:50|111250.4|111225.4|111246|111221|111255.2|111230.2|111242|111217|21
1740389460000|2025-02-24 09:31:00|111247|111222|111251.7|111226.7|111253.7|111228.7|111247|111222|14
1740389470000|2025-02-24 09:31:10|111252.8|111227.8|111253.1|111228.1|111254.8|111229.8|111250.8|111225.8|9
1740389480000|2025-02-24 09:31:20|111251.9|111226.9|111253.8|111228.8|111258.8|111233.8|111251.9|111226.9|18
1740389490000|2025-02-24 09:31:30|111252.8|111227.8|111250.8|111225.8|111252.8|111227.8|111250.8|111225.8|3
1740389500000|2025-02-24 09:31:40|111251.8|111226.8|111252.7|111227.7|111253.7|111228.7|111251.8|111226.8|3
1740389510000|2025-02-24 09:31:50|111251.7|111226.7|111254.3|111229.3|111258.6|111233.6|111248.9|111223.9|25
1740389520000|2025-02-24 09:32:00|111253.3|111228.3|111248.3|111223.3|111253.3|111228.3|111237.8|111212.8|30
1740389530000|2025-02-24 09:32:10|111247.1|111222.1|111247.5|111222.5|111249.4|111224.4|111246.3|111221.3|18
1740389540000|2025-02-24 09:32:20|111247.3|111222.3|111245.5|111220.5|111249.6|111224.6|111243.6|111218.6|18
1740389550000|2025-02-24 09:32:30|111246.8|111221.8|111253.1|111228.1|111256.3|111231.3|111246.8|111221.8|14
1740389560000|2025-02-24 09:32:40|111254.2|111229.2|111256|111231|111257|111232|111252.8|111227.8|17
1740389570000|2025-02-24 09:32:50|111254.1|111229.1|111248.2|111223.2|111254.1|111229.1|111241.7|111216.7|19
1740389580000|2025-02-24 09:33:00|111247.7|111222.7|111244.8|111219.8|111252.6|111227.6|111239|111214|24
1740389590000|2025-02-24 09:33:10|111243.7|111218.7|111240.4|111215.4|111243.7|111218.7|111239.2|111214.2|9
1740389600000|2025-02-24 09:33:20|111239.2|111214.2|111239.8|111214.8|111240.7|111215.7|111236.1|111211.1|29
1740389610000|2025-02-24 09:33:30|111241|111216|111239.5|111214.5|111242|111217|111239.2|111214.2|8
1740389620000|2025-02-24 09:33:40|111240|111215|111238.4|111213.4|111241.9|111216.9|111237|111212|9
1740389630000|2025-02-24 09:33:50|111239.4|111214.4|111242.2|111217.2|111242.2|111217.2|111239.4|111214.4|4
1740389640000|2025-02-24 09:34:00|111241|111216|111237.2|111212.2|111241|111216|111236.3|111211.3|5
1740389650000|2025-02-24 09:34:10|111238.1|111213.1|111239.1|111214.1|111241.8|111216.8|111238.1|111213.1|9
1740389660000|2025-02-24 09:34:20|111240.2|111215.2|111236.8|111211.8|111240.7|111215.7|111236.8|111211.8|11
1740389670000|2025-02-24 09:34:30|111237.8|111212.8|111243.3|111218.3|111243.3|111218.3|111237.8|111212.8|9
1740389680000|2025-02-24 09:34:40|111242.1|111217.1|111241.2|111216.2|111242.1|111217.1|111239.4|111214.4|5
1740389690000|2025-02-24 09:34:50|111240.2|111215.2|111238.2|111213.2|111240.2|111215.2|111238.2|111213.2|9
1740389700000|2025-02-24 09:35:00|111239.5|111214.5|111240.8|111215.8|111242.3|111217.3|111238.9|111213.9|8
1740389710000|2025-02-24 09:35:10|111239.6|111214.6|111237.8|111212.8|111239.6|111214.6|111237.8|111212.8|8
1740389720000|2025-02-24 09:35:20|111236.8|111211.8|111232.3|111207.3|111239.6|111214.6|111231.2|111206.2|16
1740389730000|2025-02-24 09:35:30|111233.5|111208.5|111235.4|111210.4|111235.4|111210.4|111233.5|111208.5|3
1740389740000|2025-02-24 09:35:40|111234.3|111209.3|111227.9|111202.9|111237.5|111212.5|111223.8|111198.8|12
1740389750000|2025-02-24 09:35:50|111229.2|111204.2|111222.2|111197.2|111229.6|111204.6|111220.2|111195.2|15
1740389760000|2025-02-24 09:36:00|111223.2|111198.2|111230.7|111205.7|111230.7|111205.7|111223.2|111198.2|14
1740389770000|2025-02-24 09:36:10|111231.2|111206.2|111235.4|111210.4|111239.6|111214.6|111231.2|111206.2|21
1740389780000|2025-02-24 09:36:20|111232.5|111207.5|111237.6|111212.6|111237.6|111212.6|111232.5|111207.5|11
1740389790000|2025-02-24 09:36:30|111238.6|111213.6|111226.6|111201.6|111239.6|111214.6|111226.6|111201.6|15
1740389800000|2025-02-24 09:36:40|111225.5|111200.5|111222|111197|111225.5|111200.5|111222|111197|7
1740389810000|2025-02-24 09:36:50|111223.1|111198.1|111224.3|111199.3|111227.7|111202.7|111223.1|111198.1|9
1740389820000|2025-02-24 09:37:00|111225.6|111200.6|111228.1|111203.1|111228.4|111203.4|111225.6|111200.6|7
1740389830000|2025-02-24 09:37:10|111229.2|111204.2|111230.3|111205.3|111231.1|111206.1|111229.2|111204.2|5
1740389840000|2025-02-24 09:37:20|111232.1|111207.1|111232.1|111207.1|111236.4|111211.4|111230.3|111205.3|13
1740389850000|2025-02-24 09:37:30|111231.1|111206.1|111238.6|111213.6|111238.6|111213.6|111231.1|111206.1|12
1740389860000|2025-02-24 09:37:40|111239.4|111214.4|111240|111215|111244.1|111219.1|111239.4|111214.4|13
1740389870000|2025-02-24 09:37:50|111239.8|111214.8|111232.7|111207.7|111239.8|111214.8|111229.7|111204.7|21
1740389880000|2025-02-24 09:38:00|111231.5|111206.5|111228|111203|111231.5|111206.5|111225.7|111200.7|18
1740389890000|2025-02-24 09:38:10|111227.9|111202.9|111228.8|111203.8|111228.8|111203.8|111225.3|111200.3|10
1740389900000|2025-02-24 09:38:20|111230.2|111205.2|111233.2|111208.2|111233.2|111208.2|111230.2|111205.2|11
1740389910000|2025-02-24 09:38:30|111231.8|111206.8|111235|111210|111235|111210|111231.8|111206.8|8
1740389920000|2025-02-24 09:38:40|111234.7|111209.7|111234.5|111209.5|111234.8|111209.8|111234.5|111209.5|4
1740389930000|2025-02-24 09:38:50|111235.7|111210.7|111234.5|111209.5|111235.7|111210.7|111234.3|111209.3|7
1740389940000|2025-02-24 09:39:00|111234.7|111209.7|111226.8|111201.8|111236.1|111211.1|111225.8|111200.8|11
1740389950000|2025-02-24 09:39:10|111225.6|111200.6|111219.1|111194.1|111225.6|111200.6|111218.1|111193.1|11
1740389960000|2025-02-24 09:39:20|111218.9|111193.9|111231.6|111206.6|111231.6|111206.6|111216.2|111191.2|10
1740389970000|2025-02-24 09:39:30|111232.8|111207.8|111225.2|111200.2|111232.8|111207.8|111225.2|111200.2|10
1740389980000|2025-02-24 09:39:40|111225|111200|111223.2|111198.2|111225|111200|111223.2|111198.2|4
1740389990000|2025-02-24 09:39:50|111222.3|111197.3|111222.2|111197.2|111222.4|111197.4|111221.3|111196.3|4
1740390000000|2025-02-24 09:40:00|111223.1|111198.1|111236.6|111211.6|111236.7|111211.7|111223.1|111198.1|27
1740390010000|2025-02-24 09:40:10|111235.6|111210.6|111231.9|111206.9|111235.6|111210.6|111225.4|111200.4|26
1740390020000|2025-02-24 09:40:20|111233|111208|111228.4|111203.4|111233.2|111208.2|111228.4|111203.4|8
1740390030000|2025-02-24 09:40:30|111227.3|111202.3|111223.9|111198.9|111227.3|111202.3|111223.7|111198.7|12
1740390040000|2025-02-24 09:40:40|111223.7|111198.7|111225.8|111200.8|111225.8|111200.8|111223.7|111198.7|4
1740390050000|2025-02-24 09:40:50|111224.9|111199.9|111223|111198|111224.9|111199.9|111220.2|111195.2|8
1740390060000|2025-02-24 09:41:00|111222|111197|111210.4|111185.4|111223.1|111198.1|111209.2|111184.2|15
1740390070000|2025-02-24 09:41:10|111211.8|111186.8|111206.7|111181.7|111213.5|111188.5|111206.7|111181.7|10
1740390080000|2025-02-24 09:41:20|111207.8|111182.8|111226.6|111201.6|111227.1|111202.1|111205.4|111180.4|32
1740390090000|2025-02-24 09:41:30|111227.9|111202.9|111225.2|111200.2|111230.5|111205.5|111220.5|111195.5|24
1740390100000|2025-02-24 09:41:40|111226.2|111201.2|111221.2|111196.2|111226.2|111201.2|111220.8|111195.8|20
1740390110000|2025-02-24 09:41:50|111222.2|111197.2|111246|111221|111246|111221|111222.2|111197.2|23
1740390120000|2025-02-24 09:42:00|111246.2|111221.2|111249.3|111224.3|111253.9|111228.9|111246.2|111221.2|17
1740390130000|2025-02-24 09:42:10|111248.4|111223.4|111240|111215|111248.4|111223.4|111239.8|111214.8|14
1740390140000|2025-02-24 09:42:20|111239.8|111214.8|111240.8|111215.8|111246.4|111221.4|111239.8|111214.8|14
1740390150000|2025-02-24 09:42:30|111241.8|111216.8|111242.2|111217.2|111242.2|111217.2|111240.5|111215.5|6
1740390160000|2025-02-24 09:42:40|111241|111216|111239.7|111214.7|111242.2|111217.2|111237.6|111212.6|13
1740390170000|2025-02-24 09:42:50|111238.7|111213.7|111240|111215|111240.7|111215.7|111238.7|111213.7|8
1740390180000|2025-02-24 09:43:00|111241.3|111216.3|111244.9|111219.9|111250.7|111225.7|111241.3|111216.3|16
1740390200000|2025-02-24 09:43:20|111245|111220|111244.9|111219.9|111245|111220|111244.9|111219.9|4
1740390210000|2025-02-24 09:43:30|111245.8|111220.8|111245.8|111220.8|111246.3|111221.3|111244.9|111219.9|7
1740390220000|2025-02-24 09:43:40|111244.8|111219.8|111245.5|111220.5|111246.8|111221.8|111242.9|111217.9|20
1740390230000|2025-02-24 09:43:50|111244|111219|111248.9|111223.9|111250|111225|111236.3|111211.3|26
1740390240000|2025-02-24 09:44:00|111248.6|111223.6|111251|111226|111251.9|111226.9|111242.9|111217.9|16
1740390250000|2025-02-24 09:44:10|111249.9|111224.9|111246.8|111221.8|111249.9|111224.9|111243.1|111218.1|14
1740390260000|2025-02-24 09:44:20|111246.9|111221.9|111252.5|111227.5|111256.6|111231.6|111246.4|111221.4|20
1740390270000|2025-02-24 09:44:30|111251.3|111226.3|111248.5|111223.5|111251.3|111226.3|111248.5|111223.5|5
1740390280000|2025-02-24 09:44:40|111247.5|111222.5|111247.3|111222.3|111252.4|111227.4|111240.1|111215.1|17
1740390290000|2025-02-24 09:44:50|111246|111221|111240.9|111215.9|111247.7|111222.7|111239.8|111214.8|14
1740390300000|2025-02-24 09:45:00|111241.9|111216.9|111238.5|111213.5|111251|111226|111238.5|111213.5|26
1740390310000|2025-02-24 09:45:10|111239.6|111214.6|111243.2|111218.2|111243.2|111218.2|111239.6|111214.6|10
1740390320000|2025-02-24 09:45:20|111244.3|111219.3|111243.3|111218.3|111244.3|111219.3|111238.2|111213.2|14
1740390330000|2025-02-24 09:45:30|111242.3|111217.3|111244.7|111219.7|111246.4|111221.4|111236.8|111211.8|15
1740390340000|2025-02-24 09:45:40|111243.7|111218.7|111238.4|111213.4|111243.7|111218.7|111237.6|111212.6|19
1740390350000|2025-02-24 09:45:50|111239.5|111214.5|111243.8|111218.8|111250.1|111225.1|111239.5|111214.5|15
1740390360000|2025-02-24 09:46:00|111246.6|111221.6|111242.6|111217.6|111246.6|111221.6|111239.9|111214.9|14
1740390370000|2025-02-24 09:46:10|111241.7|111216.7|111244.8|111219.8|111244.9|111219.9|111241.7|111216.7|6
1740390380000|2025-02-24 09:46:20|111243.7|111218.7|111251.9|111226.9|111253.8|111228.8|111243.7|111218.7|9
1740390390000|2025-02-24 09:46:30|111250.9|111225.9|111243|111218|111251.9|111226.9|111243|111218|5
1740390400000|2025-02-24 09:46:40|111244|111219|111261.1|111236.1|111264.5|111239.5|111244|111219|20
1740390410000|2025-02-24 09:46:50|111259.8|111234.8|111264.8|111239.8|111266.2|111241.2|111259.8|111234.8|21
1740390420000|2025-02-24 09:47:00|111265.7|111240.7|111262.3|111237.3|111275.7|111250.7|111262.3|111237.3|17
1740390430000|2025-02-24 09:47:10|111261.2|111236.2|111259|111234|111263.6|111238.6|111258.3|111233.3|11
1740390440000|2025-02-24 09:47:20|111257.8|111232.8|111260.4|111235.4|111260.4|111235.4|111257.7|111232.7|4
1740390450000|2025-02-24 09:47:30|111261.6|111236.6|111274.6|111249.6|111275.6|111250.6|111261.6|111236.6|11
1740390460000|2025-02-24 09:47:40|111275.5|111250.5|111279.7|111254.7|111280.7|111255.7|111275.5|111250.5|10
1740390470000|2025-02-24 09:47:50|111280.3|111255.3|111290.6|111265.6|111291.1|111266.1|111279|111254|18
1740390480000|2025-02-24 09:48:00|111289.3|111264.3|111283.4|111258.4|111289.3|111264.3|111279.3|111254.3|19
1740390490000|2025-02-24 09:48:10|111282.2|111257.2|111280.3|111255.3|111286.9|111261.9|111278.2|111253.2|14
1740390500000|2025-02-24 09:48:20|111281.4|111256.4|111283.6|111258.6|111284.6|111259.6|111280.3|111255.3|7
1740390510000|2025-02-24 09:48:30|111284.6|111259.6|111285.5|111260.5|111285.5|111260.5|111284.6|111259.6|2
1740390520000|2025-02-24 09:48:40|111286.8|111261.8|111285.7|111260.7|111286.8|111261.8|111285.7|111260.7|2
1740390530000|2025-02-24 09:48:50|111286.8|111261.8|111293.4|111268.4|111295.2|111270.2|111286.8|111261.8|11
1740390540000|2025-02-24 09:49:00|111295.2|111270.2|111288.9|111263.9|111295.2|111270.2|111286.7|111261.7|7
1740390550000|2025-02-24 09:49:10|111287.9|111262.9|111287.2|111262.2|111289|111264|111280|111255|12
1740390560000|2025-02-24 09:49:20|111288.2|111263.2|111279.4|111254.4|111291.2|111266.2|111279.4|111254.4|11
1740390570000|2025-02-24 09:49:30|111280.6|111255.6|111272.2|111247.2|111280.6|111255.6|111268.9|111243.9|22
1740390580000|2025-02-24 09:49:40|111271.2|111246.2|111269.1|111244.1|111271.2|111246.2|111268.2|111243.2|5
1740390590000|2025-02-24 09:49:50|111267.7|111242.7|111261.1|111236.1|111268.2|111243.2|111261.1|111236.1|12
1740390600000|2025-02-24 09:50:00|111261.4|111236.4|111271.8|111246.8|111271.8|111246.8|111259.1|111234.1|18
1740390610000|2025-02-24 09:50:10|111270.9|111245.9|111271.3|111246.3|111272.2|111247.2|111269.6|111244.6|11
1740390620000|2025-02-24 09:50:20|111270.2|111245.2|111267.1|111242.1|111271.7|111246.7|111264|111239|10
1740390630000|2025-02-24 09:50:30|111266.1|111241.1|111255.1|111230.1|111266.1|111241.1|111249.3|111224.3|17
1740390640000|2025-02-24 09:50:40|111254.1|111229.1|111251.7|111226.7|111255.3|111230.3|111249.5|111224.5|18
1740390650000|2025-02-24 09:50:50|111250.2|111225.2|111253|111228|111259.3|111234.3|111249.3|111224.3|33
1740390660000|2025-02-24 09:51:00|111253.8|111228.8|111251.1|111226.1|111256.7|111231.7|111248.9|111223.9|19
1740390680000|2025-02-24 09:51:20|111249.7|111224.7|111250.7|111225.7|111251.3|111226.3|111244.3|111219.3|24
1740390690000|2025-02-24 09:51:30|111249.8|111224.8|111256.7|111231.7|111256.7|111231.7|111249.8|111224.8|14
1740390700000|2025-02-24 09:51:40|111257.9|111232.9|111265.7|111240.7|111266.5|111241.5|111257|111232|23
1740390710000|2025-02-24 09:51:50|111266.9|111241.9|111270.7|111245.7|111276|111251|111266.9|111241.9|16
1740390720000|2025-02-24 09:52:00|111269.6|111244.6|111277|111252|111278.1|111253.1|111269.6|111244.6|10
1740390730000|2025-02-24 09:52:10|111277.1|111252.1|111277.4|111252.4|111278.5|111253.5|111277.1|111252.1|5
1740390740000|2025-02-24 09:52:20|111276.4|111251.4|111265.8|111240.8|111278|111253|111265.8|111240.8|23
1740390750000|2025-02-24 09:52:30|111267|111242|111268.4|111243.4|111271.9|111246.9|111263.9|111238.9|18
1740390760000|2025-02-24 09:52:40|111269|111244|111269.3|111244.3|111271.2|111246.2|111268.9|111243.9|6
1740390770000|2025-02-24 09:52:50|111274.6|111249.6|111274.3|111249.3|111275.5|111250.5|111274.3|111249.3|5
1740390780000|2025-02-24 09:53:00|111272.9|111247.9|111278.4|111253.4|111278.4|111253.4|111272.9|111247.9|13
1740390790000|2025-02-24 09:53:10|111279.5|111254.5|111275.3|111250.3|111279.9|111254.9|111275.3|111250.3|16
1740390800000|2025-02-24 09:53:20|111274.8|111249.8|111262.8|111237.8|111274.8|111249.8|111260.6|111235.6|17
1740390810000|2025-02-24 09:53:30|111261.7|111236.7|111266.6|111241.6|111268.9|111243.9|111258.5|111233.5|23
1740390820000|2025-02-24 09:53:40|111267.1|111242.1|111270.4|111245.4|111272.8|111247.8|111266.2|111241.2|22
1740390830000|2025-02-24 09:53:50|111269.4|111244.4|111278.9|111253.9|111279.5|111254.5|111269.3|111244.3|14
1740390840000|2025-02-24 09:54:00|111280|111255|111279.1|111254.1|111280|111255|111276|111251|15
1740390850000|2025-02-24 09:54:10|111279.3|111254.3|111267.2|111242.2|111279.3|111254.3|111267.2|111242.2|20
1740390860000|2025-02-24 09:54:20|111272.1|111247.1|111271.7|111246.7|111273.1|111248.1|111267.2|111242.2|15
1740390870000|2025-02-24 09:54:30|111269.4|111244.4|111278.1|111253.1|111279.3|111254.3|111266.8|111241.8|19
1740390880000|2025-02-24 09:54:40|111277.1|111252.1|111270.5|111245.5|111277.1|111252.1|111267.1|111242.1|14
1740390890000|2025-02-24 09:54:50|111269.4|111244.4|111273.1|111248.1|111274.2|111249.2|111269.4|111244.4|11
1740390900000|2025-02-24 09:55:00|111274.3|111249.3|111278.9|111253.9|111280.9|111255.9|111274.3|111249.3|11
1740390910000|2025-02-24 09:55:10|111280|111255|111274.5|111249.5|111280|111255|111273.5|111248.5|5
1740390920000|2025-02-24 09:55:20|111274.7|111249.7|111273.3|111248.3|111278.2|111253.2|111273.3|111248.3|21
1740390930000|2025-02-24 09:55:30|111274.5|111249.5|111273.9|111248.9|111278.3|111253.3|111273.9|111248.9|13
1740390940000|2025-02-24 09:55:40|111272.8|111247.8|111285.3|111260.3|111285.3|111260.3|111272.8|111247.8|14
1740390950000|2025-02-24 09:55:50|111285.5|111260.5|111295.4|111270.4|111295.4|111270.4|111285.2|111260.2|12
1740390960000|2025-02-24 09:56:00|111294.1|111269.1|111296.5|111271.5|111296.8|111271.8|111292.5|111267.5|11
1740390970000|2025-02-24 09:56:10|111296.8|111271.8|111301.2|111276.2|111301.3|111276.3|111296.2|111271.2|14
1740390980000|2025-02-24 09:56:20|111302.4|111277.4|111300.6|111275.6|111302.4|111277.4|111299.7|111274.7|9
1740390990000|2025-02-24 09:56:30|111299.7|111274.7|111299.4|111274.4|111300.1|111275.1|111294.4|111269.4|18
1740391000000|2025-02-24 09:56:40|111299.7|111274.7|111295.1|111270.1|111299.7|111274.7|111289.3|111264.3|19
1740391010000|2025-02-24 09:56:50|111294.1|111269.1|111291.4|111266.4|111294.1|111269.1|111290.2|111265.2|14
1740391020000|2025-02-24 09:57:00|111290.4|111265.4|111287.3|111262.3|111296.7|111271.7|111287.3|111262.3|19
1740391030000|2025-02-24 09:57:10|111287.7|111262.7|111288.9|111263.9|111292.5|111267.5|111286.7|111261.7|10
1740391040000|2025-02-24 09:57:20|111289.7|111264.7|111290.9|111265.9|111290.9|111265.9|111289.5|111264.5|5
1740391050000|2025-02-24 09:57:30|111291.9|111266.9|111294.6|111269.6|111297.4|111272.4|111290.9|111265.9|21
1740391060000|2025-02-24 09:57:40|111294.4|111269.4|111298.6|111273.6|111301.8|111276.8|111294.4|111269.4|12
1740391070000|2025-02-24 09:57:50|111299.7|111274.7|111291.6|111266.6|111300.1|111275.1|111290.9|111265.9|23
1740391080000|2025-02-24 09:58:00|111292.8|111267.8|111290.7|111265.7|111292.9|111267.9|111288.8|111263.8|20
1740391090000|2025-02-24 09:58:10|111289.3|111264.3|111281.8|111256.8|111291.1|111266.1|111277.5|111252.5|33
1740391100000|2025-02-24 09:58:20|111281.7|111256.7|111281.4|111256.4|111284.6|111259.6|111280.6|111255.6|25
1740391110000|2025-02-24 09:58:30|111280.3|111255.3|111284.3|111259.3|111285.9|111260.9|111279.9|111254.9|34
1740391120000|2025-02-24 09:58:40|111281.9|111256.9|111281.9|111256.9|111281.9|111256.9|111275.7|111250.7|32
1740391130000|2025-02-24 09:58:50|111283.1|111258.1|111285.6|111260.6|111290.2|111265.2|111282.1|111257.1|25
1740391140000|2025-02-24 09:59:00|111283.8|111258.8|111276.9|111251.9|111289.1|111264.1|111275.3|111250.3|30
1740391150000|2025-02-24 09:59:10|111278.1|111253.1|111275.3|111250.3|111283.7|111258.7|111273.8|111248.8|20
1740391160000|2025-02-24 09:59:20|111275.8|111250.8|111275.9|111250.9|111276.7|111251.7|111272.5|111247.5|13
1740391170000|2025-02-24 09:59:30|111276.9|111251.9|111284|111259|111285.6|111260.6|111274.7|111249.7|41
1740391180000|2025-02-24 09:59:40|111283.4|111258.4|111280.4|111255.4|111285.5|111260.5|111278.9|111253.9|27
1740391190000|2025-02-24 09:59:50|111281.6|111256.6|111284|111259|111284.1|111259.1|111280.8|111255.8|13
1740391200000|2025-02-24 10:00:00|111294|111244|111271.4|111246.4|111295.7|111246.4|111270.6|111225.5|34
1740391210000|2025-02-24 10:00:10|111270.4|111245.4|111272.8|111247.8|111281.6|111256.6|111263.1|111238.1|33
1740391220000|2025-02-24 10:00:20|111275.6|111250.6|111285.3|111260.3|111285.3|111260.3|111273.4|111248.4|28
1740391230000|2025-02-24 10:00:30|111286.2|111261.2|111295.9|111270.9|111296.6|111271.6|111286.2|111261.2|21
1740391240000|2025-02-24 10:00:40|111296.4|111271.4|111296.9|111271.9|111298.9|111273.9|111295.2|111270.2|19
1740391250000|2025-02-24 10:00:50|111296.8|111271.8|111303|111278|111309|111284|111295.8|111270.8|37
1740391260000|2025-02-24 10:01:00|111301.8|111276.8|111297.5|111272.5|111304.7|111279.7|111294.4|111269.4|24
1740391270000|2025-02-24 10:01:10|111298|111273|111303.3|111278.3|111305.1|111280.1|111297.2|111272.2|28
1740391280000|2025-02-24 10:01:20|111304.7|111279.7|111309.5|111284.5|111309.5|111284.5|111301.7|111276.7|45
1740391290000|2025-02-24 10:01:30|111308.5|111283.5|111302.8|111277.8|111309.5|111284.5|111299.2|111274.2|38
1740391300000|2025-02-24 10:01:40|111303.9|111278.9|111300.6|111275.6|111303.9|111278.9|111297.4|111272.4|28
1740391310000|2025-02-24 10:01:50|111299.6|111274.6|111298.5|111273.5|111299.6|111274.6|111296|111271|12
1740391320000|2025-02-24 10:02:00|111297.9|111272.9|111297.8|111272.8|111309.7|111284.7|111294.9|111269.9|28
1740391330000|2025-02-24 10:02:10|111298|111273|111299.3|111274.3|111301|111276|111294.5|111269.5|22
1740391340000|2025-02-24 10:02:20|111298.8|111273.8|111303.2|111278.2|111303.8|111278.8|111297.1|111272.1|24
1740391350000|2025-02-24 10:02:30|111303.3|111278.3|111293.8|111268.8|111303.3|111278.3|111291.5|111266.5|28
1740391360000|2025-02-24 10:02:40|111292.7|111267.7|111285.6|111260.6|111293.1|111268.1|111283|111258|26
1740391370000|2025-02-24 10:02:50|111286.6|111261.6|111283.2|111258.2|111287|111262|111282.4|111257.4|17
1740391380000|2025-02-24 10:03:00|111284.2|111259.2|111274.1|111249.1|111284.2|111259.2|111274.1|111249.1|27
1740391390000|2025-02-24 10:03:10|111274.4|111249.4|111281.9|111256.9|111281.9|111256.9|111269.4|111244.4|23
1740391400000|2025-02-24 10:03:20|111280.7|111255.7|111284.3|111259.3|111284.3|111259.3|111277.6|111252.6|17
1740391410000|2025-02-24 10:03:30|111285.4|111260.4|111290.4|111265.4|111292.9|111267.9|111285.4|111260.4|17
1740391420000|2025-02-24 10:03:40|111290.2|111265.2|111291.6|111266.6|111291.6|111266.6|111288.8|111263.8|14
1740391430000|2025-02-24 10:03:50|111291.5|111266.5|111282.5|111257.5|111291.5|111266.5|111282.5|111257.5|16
1740391440000|2025-02-24 10:04:00|111283.7|111258.7|111287|111262|111288|111263|111283.1|111258.1|16
1740391450000|2025-02-24 10:04:10|111287.4|111262.4|111280.6|111255.6|111287.4|111262.4|111280.6|111255.6|14
1740391460000|2025-02-24 10:04:20|111283|111258|111283.9|111258.9|111285.4|111260.4|111281.3|111256.3|13
1740391470000|2025-02-24 10:04:30|111284.2|111259.2|111279.5|111254.5|111284.2|111259.2|111279.5|111254.5|5
1740391480000|2025-02-24 10:04:40|111278.8|111253.8|111280.4|111255.4|111283.4|111258.4|111278.8|111253.8|15
1740391490000|2025-02-24 10:04:50|111278.9|111253.9|111281.5|111256.5|111284.3|111259.3|111278.9|111253.9|19
1740391500000|2025-02-24 10:05:00|111282.5|111257.5|111286.7|111261.7|111288|111263|111282.5|111257.5|12
1740391510000|2025-02-24 10:05:10|111286.1|111261.1|111280|111255|111286.1|111261.1|111278.3|111253.3|19
1740391520000|2025-02-24 10:05:20|111281.1|111256.1|111282.6|111257.6|111285.7|111260.7|111280.9|111255.9|20
1740391530000|2025-02-24 10:05:30|111283.7|111258.7|111267.2|111242.2|111283.7|111258.7|111267.2|111242.2|24
1740391540000|2025-02-24 10:05:40|111266.1|111241.1|111248.4|111223.4|111266.1|111241.1|111247.1|111222.1|31
1740391550000|2025-02-24 10:05:50|111249.4|111224.4|111242.6|111217.6|111249.6|111224.6|111241.9|111216.9|16
1740391560000|2025-02-24 10:06:00|111241.6|111216.6|111242.2|111217.2|111242.5|111217.5|111241.4|111216.4|5
1740391570000|2025-02-24 10:06:10|111242.4|111217.4|111242.7|111217.7|111244.7|111219.7|111242.4|111217.4|12
1740391580000|2025-02-24 10:06:20|111243.8|111218.8|111215|111190|111243.8|111218.8|111215|111190|39
1740391590000|2025-02-24 10:06:30|111215.5|111190.5|111240.3|111190.3|111240.3|111199.6|111215|111184.4|38
1740391600000|2025-02-24 10:06:40|111239.3|111189.3|111229.5|111204.5|111240|111207.5|111218.8|111179|30
1740391610000|2025-02-24 10:06:50|111230.6|111205.6|111228.8|111203.8|111239|111214|111226.5|111201.5|21
1740391620000|2025-02-24 10:07:00|111230.4|111205.4|111232.1|111207.1|111234.4|111209.4|111228|111203|22
1740391630000|2025-02-24 10:07:10|111230.9|111205.9|111238.8|111213.8|111241.3|111216.3|111230.1|111205.1|14
1740391640000|2025-02-24 10:07:20|111237.6|111212.6|111249.1|111224.1|111249.1|111224.1|111237.6|111212.6|4
1740391650000|2025-02-24 10:07:30|111250|111225|111252.6|111227.6|111253.2|111228.2|111250|111225|9
1740391660000|2025-02-24 10:07:40|111251.6|111226.6|111253.5|111228.5|111256.4|111231.4|111247.4|111222.4|17
1740391670000|2025-02-24 10:07:50|111254.5|111229.5|111255.9|111230.9|111256.1|111231.1|111253.9|111228.9|8
1740391680000|2025-02-24 10:08:00|111254.8|111229.8|111254.7|111229.7|111257.6|111232.6|111253.4|111228.4|11
1740391690000|2025-02-24 10:08:10|111255.5|111230.5|111250.6|111225.6|111257.4|111232.4|111250.6|111225.6|14
1740391700000|2025-02-24 10:08:20|111249.4|111224.4|111239.5|111214.5|111249.4|111224.4|111236.6|111211.6|8
1740391710000|2025-02-24 10:08:30|111240.6|111215.6|111240.8|111215.8|111241.4|111216.4|111237.7|111212.7|6
1740391720000|2025-02-24 10:08:40|111241.6|111216.6|111240.1|111215.1|111241.6|111216.6|111237.3|111212.3|11
1740391730000|2025-02-24 10:08:50|111240.2|111215.2|111232|111207|111240.2|111215.2|111232|111207|15
1740391740000|2025-02-24 10:09:00|111233|111208|111238.1|111213.1|111239.8|111214.8|111233|111208|12
1740391750000|2025-02-24 10:09:10|111236.8|111211.8|111234.2|111209.2|111236.8|111211.8|111233.1|111208.1|6
1740391760000|2025-02-24 10:09:20|111233.1|111208.1|111235.3|111210.3|111235.3|111210.3|111233.1|111208.1|3
1740391770000|2025-02-24 10:09:30|111236.5|111211.5|111232.9|111207.9|111240.8|111215.8|111232.9|111207.9|15
1740391780000|2025-02-24 10:09:40|111233.9|111208.9|111233.1|111208.1|111233.9|111208.9|111229.1|111204.1|6
1740391790000|2025-02-24 10:09:50|111231.5|111206.5|111212.4|111187.4|111231.5|111206.5|111211.6|111186.6|13
1740391800000|2025-02-24 10:10:00|111215.9|111190.9|111221.7|111196.7|111224|111199|111215.9|111190.9|18
1740391810000|2025-02-24 10:10:10|111220.7|111195.7|111218.7|111193.7|111222.4|111197.4|111218.7|111193.7|7
1740391820000|2025-02-24 10:10:20|111217.3|111192.3|111207.3|111182.3|111218.8|111193.8|111207.3|111182.3|14
1740391830000|2025-02-24 10:10:30|111209.3|111184.3|111203|111178|111209.3|111184.3|111200|111175|20
1740391840000|2025-02-24 10:10:40|111203.5|111178.5|111203.4|111178.4|111203.5|111178.5|111202.2|111177.2|3
1740391850000|2025-02-24 10:10:50|111203.2|111178.2|111203.6|111178.6|111204|111179|111203.2|111178.2|7
1740391860000|2025-02-24 10:11:00|111204.3|111179.3|111206.4|111181.4|111208|111183|111203.2|111178.2|12
1740391870000|2025-02-24 10:11:10|111207.2|111182.2|111193.5|111168.5|111208.6|111183.6|111192.6|111167.6|15
1740391880000|2025-02-24 10:11:20|111191.8|111166.8|111194|111169|111194|111169|111191.8|111166.8|3
1740391890000|2025-02-24 10:11:30|111192.2|111167.2|111193.2|111168.2|111194.1|111169.1|111192.2|111167.2|3
1740391900000|2025-02-24 10:11:40|111192.2|111167.2|111193.3|111168.3|111196.1|111171.1|111192.2|111167.2|6
1740391910000|2025-02-24 10:11:50|111194.2|111169.2|111203.8|111178.8|111207.6|111182.6|111194.2|111169.2|20
1740391920000|2025-02-24 10:12:00|111204.8|111179.8|111200.1|111175.1|111204.8|111179.8|111196.7|111171.7|27
1740391930000|2025-02-24 10:12:10|111201.9|111176.9|111198.5|111173.5|111201.9|111176.9|111194.9|111169.9|20
1740391940000|2025-02-24 10:12:20|111197.6|111172.6|111202.3|111177.3|111202.4|111177.4|111196.5|111171.5|13
1740391950000|2025-02-24 10:12:30|111201.4|111176.4|111205|111180|111205|111180|111198|111173|25
1740391960000|2025-02-24 10:12:40|111206.2|111181.2|111215.8|111190.8|111219.2|111194.2|111206.2|111181.2|17
1740391970000|2025-02-24 10:12:50|111217.8|111192.8|111217.6|111192.6|111220.7|111195.7|111214.8|111189.8|18
1740391980000|2025-02-24 10:13:00|111218.8|111193.8|111219|111194|111220.6|111195.6|111216.6|111191.6|14
1740391990000|2025-02-24 10:13:10|111217.3|111192.3|111215.6|111190.6|111218.9|111193.9|111215.6|111190.6|8
1740392000000|2025-02-24 10:13:20|111212.9|111187.9|111210.6|111185.6|111212.9|111187.9|111209.4|111184.4|4
1740392010000|2025-02-24 10:13:30|111208.6|111183.6|111197.8|111172.8|111208.6|111183.6|111197.5|111172.5|18
1740392020000|2025-02-24 10:13:40|111198.8|111173.8|111188.2|111163.2|111199.5|111174.5|111186|111161|24
1740392030000|2025-02-24 10:13:50|111187.1|111162.1|111183.9|111158.9|111189.1|111164.1|111180.7|111155.7|22
1740392040000|2025-02-24 10:14:00|111182.9|111157.9|111166.5|111141.5|111182.9|111157.9|111166.4|111141.4|20
1740392050000|2025-02-24 10:14:10|111167.2|111142.2|111157.1|111132.1|111167.4|111142.4|111156.1|111131.1|43
1740392060000|2025-02-24 10:14:20|111157.7|111132.7|111147.8|111122.8|111160|111135|111147.6|111122.6|48
1740392070000|2025-02-24 10:14:30|111148.8|111123.8|111156.7|111131.7|111158.4|111133.4|111147.8|111122.8|26
1740392080000|2025-02-24 10:14:40|111157.9|111132.9|111163.8|111138.8|111166.4|111141.4|111156.5|111131.5|12
1740392090000|2025-02-24 10:14:50|111162.6|111137.6|111153.6|111128.6|111162.6|111137.6|111153.6|111128.6|14
1740392100000|2025-02-24 10:15:00|111154.7|111129.7|111141|111116|111154.7|111129.7|111139.8|111114.8|34
1740392110000|2025-02-24 10:15:10|111140.3|111115.3|111153.6|111128.6|111155.6|111130.6|111140.3|111115.3|33
1740392120000|2025-02-24 10:15:20|111154.6|111129.6|111155|111130|111161.8|111136.8|111152.4|111127.4|26
1740392130000|2025-02-24 10:15:30|111154|111129|111162.4|111137.4|111164.3|111139.3|111154|111129|14
1740392140000|2025-02-24 10:15:40|111163.2|111138.2|111163.8|111138.8|111165.1|111140.1|111160.5|111135.5|12
1740392150000|2025-02-24 10:15:50|111162.4|111137.4|111164.8|111139.8|111168.9|111143.9|111162.4|111137.4|21
1740392160000|2025-02-24 10:16:00|111170.8|111145.8|111170.4|111145.4|111175.9|111150.9|111161.3|111136.3|21
1740392170000|2025-02-24 10:16:10|111171.2|111146.2|111177|111152|111179.3|111154.3|111166.2|111141.2|21
1740392180000|2025-02-24 10:16:20|111177.7|111152.7|111181.9|111156.9|111181.9|111156.9|111177.7|111152.7|5
1740392190000|2025-02-24 10:16:30|111182.6|111157.6|111187.3|111162.3|111187.9|111162.9|111182.6|111157.6|9
1740392200000|2025-02-24 10:16:40|111189.9|111164.9|111188.2|111163.2|111189.9|111164.9|111187.4|111162.4|7
1740392210000|2025-02-24 10:16:50|111188|111163|111173.7|111148.7|111188.2|111163.2|111173.7|111148.7|21
1740392220000|2025-02-24 10:17:00|111172.2|111147.2|111170.7|111145.7|111175.3|111150.3|111167.8|111142.8|15
1740392230000|2025-02-24 10:17:10|111169.5|111144.5|111160.6|111135.6|111169.5|111144.5|111160.6|111135.6|8
1740392240000|2025-02-24 10:17:20|111159.6|111134.6|111160.2|111135.2|111163|111138|111154.2|111129.2|20
1740392250000|2025-02-24 10:17:30|111161.1|111136.1|111159.1|111134.1|111161.9|111136.9|111158.9|111133.9|6
1740392260000|2025-02-24 10:17:40|111158.5|111133.5|111156.1|111131.1|111160.3|111135.3|111155.4|111130.4|10
1740392270000|2025-02-24 10:17:50|111156.2|111131.2|111135.1|111110.1|111156.2|111131.2|111134.2|111109.2|23
1740392280000|2025-02-24 10:18:00|111133.9|111108.9|111132.3|111107.3|111136.6|111111.6|111129.7|111104.7|38
1740392290000|2025-02-24 10:18:10|111132.6|111107.6|111145.5|111120.5|111145.5|111120.5|111132.6|111107.6|28
1740392300000|2025-02-24 10:18:20|111144.7|111119.7|111139.2|111114.2|111144.7|111119.7|111136.1|111111.1|22
1740392310000|2025-02-24 10:18:30|111139.7|111114.7|111134.5|111109.5|111141.3|111116.3|111133.8|111108.8|15
1740392320000|2025-02-24 10:18:40|111134.3|111109.3|111129.5|111104.5|111134.3|111109.3|111123|111098|26
1740392330000|2025-02-24 10:18:50|111130.5|111105.5|111127.1|111102.1|111131.9|111106.9|111127|111102|18
1740392340000|2025-02-24 10:19:00|111128.8|111103.8|111130.7|111105.7|111131.3|111106.3|111126.3|111101.3|19
1740392350000|2025-02-24 10:19:10|111131.9|111106.9|111131.7|111106.7|111132.9|111107.9|111131.7|111106.7|5
1740392360000|2025-02-24 10:19:20|111133.3|111108.3|111132.2|111107.2|111133.3|111108.3|111132.2|111107.2|2
1740392370000|2025-02-24 10:19:30|111133.5|111108.5|111137|111112|111139.2|111114.2|111132.1|111107.1|24
1740392380000|2025-02-24 10:19:40|111136.8|111111.8|111143|111118|111143.3|111118.3|111135.5|111110.5|21
1740392390000|2025-02-24 10:19:50|111143.2|111118.2|111135.7|111110.7|111144.2|111119.2|111132.6|111107.6|19
1740392400000|2025-02-24 10:20:00|111136.6|111111.6|111139.3|111114.3|111140|111115|111133.6|111108.6|21
1740392410000|2025-02-24 10:20:10|111139.9|111114.9|111139.6|111114.6|111141.2|111116.2|111139.6|111114.6|9
1740392420000|2025-02-24 10:20:20|111138.5|111113.5|111141.7|111116.7|111143.1|111118.1|111138.5|111113.5|9
1740392430000|2025-02-24 10:20:30|111140.7|111115.7|111139.3|111114.3|111142.3|111117.3|111138.7|111113.7|13
1740392440000|2025-02-24 10:20:40|111140.6|111115.6|111138.1|111113.1|111140.6|111115.6|111135.7|111110.7|8
1740392450000|2025-02-24 10:20:50|111137.2|111112.2|111141.6|111116.6|111141.8|111116.8|111137|111112|10
1740392460000|2025-02-24 10:21:00|111142.2|111117.2|111142.2|111117.2|111147.3|111122.3|111142.2|111117.2|23
1740392470000|2025-02-24 10:21:10|111141|111116|111141|111116|111141|111116|111141|111116|1
1740392480000|2025-02-24 10:21:20|111139.9|111114.9|111139.9|111114.9|111139.9|111114.9|111138.9|111113.9|3
1740392490000|2025-02-24 10:21:30|111143.6|111118.6|111144.6|111119.6|111144.6|111119.6|111143.6|111118.6|2
1740392500000|2025-02-24 10:21:40|111145.8|111120.8|111151.4|111126.4|111154.4|111129.4|111145.8|111120.8|9
1740392510000|2025-02-24 10:21:50|111150.5|111125.5|111159.4|111134.4|111161.5|111136.5|111150.5|111125.5|14
1740392520000|2025-02-24 10:22:00|111161.3|111136.3|111158.3|111133.3|111161.3|111136.3|111156.3|111131.3|22
1740392530000|2025-02-24 10:22:10|111157.2|111132.2|111160.2|111135.2|111160.9|111135.9|111150.4|111125.4|14
1740392540000|2025-02-24 10:22:20|111161.4|111136.4|111165.1|111140.1|111166.3|111141.3|111160.2|111135.2|10
1740392550000|2025-02-24 10:22:30|111163.9|111138.9|111167.7|111142.7|111168.9|111143.9|111159.9|111134.9|22
1740392560000|2025-02-24 10:22:40|111166.5|111141.5|111166|111141|111166.5|111141.5|111159.8|111134.8|17
1740392570000|2025-02-24 10:22:50|111165|111140|111164.8|111139.8|111165.8|111140.8|111164.1|111139.1|5
1740392580000|2025-02-24 10:23:00|111163.8|111138.8|111159|111134|111163.8|111138.8|111158.8|111133.8|5
1740392590000|2025-02-24 10:23:10|111158|111133|111156.9|111131.9|111158.4|111133.4|111153.4|111128.4|14
1740392600000|2025-02-24 10:23:20|111156.1|111131.1|111170.2|111145.2|111172.7|111147.7|111155.6|111130.6|27
1740392610000|2025-02-24 10:23:30|111170.7|111145.7|111164.3|111139.3|111170.7|111145.7|111164.2|111139.2|29
1740392620000|2025-02-24 10:23:40|111163.2|111138.2|111166.2|111141.2|111166.7|111141.7|111163.2|111138.2|8
1740392630000|2025-02-24 10:23:50|111166.5|111141.5|111165.6|111140.6|111166.5|111141.5|111162.8|111137.8|12
1740392640000|2025-02-24 10:24:00|111166.1|111141.1|111166.4|111141.4|111166.4|111141.4|111165.6|111140.6|7
1740392650000|2025-02-24 10:24:10|111167.4|111142.4|111167.4|111142.4|111167.4|111142.4|111167.4|111142.4|1
1740392660000|2025-02-24 10:24:20|111166.4|111141.4|111166.4|111141.4|111166.4|111141.4|111166.4|111141.4|1
1740392670000|2025-02-24 10:24:30|111165.6|111140.6|111165.6|111140.6|111165.6|111140.6|111165.6|111140.6|1
1740392680000|2025-02-24 10:24:40|111166.4|111141.4|111166.9|111141.9|111167.4|111142.4|111166.4|111141.4|4
1740392690000|2025-02-24 10:24:50|111167.4|111142.4|111167.4|111142.4|111167.4|111142.4|111167.4|111142.4|1
1740392700000|2025-02-24 10:25:00|111166.2|111141.2|111143.6|111118.6|111166.2|111141.2|111138.1|111113.1|23
1740392710000|2025-02-24 10:25:10|111144.8|111119.8|111147.8|111122.8|111150.5|111125.5|111144.8|111119.8|14
1740392730000|2025-02-24 10:25:30|111149.9|111124.9|111148.3|111123.3|111149.9|111124.9|111148.3|111123.3|2
1740392740000|2025-02-24 10:25:40|111150.8|111125.8|111155.3|111130.3|111157.4|111132.4|111147.1|111122.1|12
1740392750000|2025-02-24 10:25:50|111156.3|111131.3|111151.1|111126.1|111157|111132|111151.1|111126.1|9
1740392760000|2025-02-24 10:26:00|111150|111125|111160.4|111135.4|111162.4|111137.4|111150|111125|16
1740392770000|2025-02-24 10:26:10|111159.9|111134.9|111155|111130|111163.3|111138.3|111150.6|111125.6|20
1740392780000|2025-02-24 10:26:20|111156.6|111131.6|111162.9|111137.9|111163.2|111138.2|111155|111130|14
1740392790000|2025-02-24 10:26:30|111161.8|111136.8|111150|111125|111162.9|111137.9|111150|111125|15
1740392800000|2025-02-24 10:26:40|111151.3|111126.3|111150.2|111125.2|111152.9|111127.9|111149.7|111124.7|12
1740392810000|2025-02-24 10:26:50|111150.3|111125.3|111156.1|111131.1|111156.1|111131.1|111150.2|111125.2|9
1740392820000|2025-02-24 10:27:00|111156.2|111131.2|111159.5|111134.5|111159.7|111134.7|111156.2|111131.2|12
1740392830000|2025-02-24 10:27:10|111160.5|111135.5|111154.5|111129.5|111162.1|111137.1|111153.1|111128.1|17
1740392840000|2025-02-24 10:27:20|111153.7|111128.7|111157.4|111132.4|111157.9|111132.9|111151.4|111126.4|19
1740392850000|2025-02-24 10:27:30|111157.7|111132.7|111158.3|111133.3|111158.7|111133.7|111157.4|111132.4|4
1740392860000|2025-02-24 10:27:40|111157.2|111132.2|111147.2|111122.2|111157.2|111132.2|111145.1|111120.1|11
1740392870000|2025-02-24 10:27:50|111159.9|111134.9|111153.4|111128.4|111161.5|111136.5|111151|111126|15
1740392880000|2025-02-24 10:28:00|111153.2|111128.2|111165.8|111140.8|111166.2|111141.2|111153.2|111128.2|15
1740392890000|2025-02-24 10:28:10|111164.6|111139.6|111166.5|111141.5|111167.8|111142.8|111164.6|111139.6|16
1740392900000|2025-02-24 10:28:20|111165.2|111140.2|111160|111135|111166.5|111141.5|111158.1|111133.1|20
1740392910000|2025-02-24 10:28:30|111164.5|111139.5|111155.3|111130.3|111164.5|111139.5|111155.3|111130.3|13
1740392920000|2025-02-24 10:28:40|111156.3|111131.3|111157.2|111132.2|111159.2|111134.2|111156.3|111131.3|5
1740392930000|2025-02-24 10:28:50|111156.2|111131.2|111157.4|111132.4|111158.4|111133.4|111156.2|111131.2|6
1740392940000|2025-02-24 10:29:00|111155|111130|111163|111138|111163|111138|111152.4|111127.4|8
1740392950000|2025-02-24 10:29:10|111165|111140|111175.1|111150.1|111175.9|111150.9|111161.8|111136.8|23
1740392960000|2025-02-24 10:29:20|111174.1|111149.1|111169.8|111144.8|111176.1|111151.1|111165.7|111140.7|25
1740392970000|2025-02-24 10:29:30|111168.8|111143.8|111169|111144|111172.7|111147.7|111168.1|111143.1|11
1740392980000|2025-02-24 10:29:40|111167.8|111142.8|111168.8|111143.8|111172.4|111147.4|111167.8|111142.8|12
1740392990000|2025-02-24 10:29:50|111172.8|111147.8|111174.8|111149.8|111177|111152|111172.8|111147.8|9
1740393000000|2025-02-24 10:30:00|111180|111155|111186.4|111161.4|111187.1|111162.1|111180|111155|23
1740393010000|2025-02-24 10:30:10|111185.1|111160.1|111177.8|111152.8|111185.1|111160.1|111176.8|111151.8|17
1740393020000|2025-02-24 10:30:20|111177.7|111152.7|111177.8|111152.8|111181.9|111156.9|111169.6|111144.6|33
1740393030000|2025-02-24 10:30:30|111180.5|111155.5|111183.2|111158.2|111186.5|111161.5|111177.4|111152.4|23
1740393040000|2025-02-24 10:30:40|111182|111157|111183.1|111158.1|111183.1|111158.1|111182|111157|2
1740393050000|2025-02-24 10:30:50|111183|111158|111188.7|111163.7|111193.6|111168.6|111174.8|111149.8|22
1740393060000|2025-02-24 10:31:00|111189.9|111164.9|111195.9|111170.9|111196.1|111171.1|111189.9|111164.9|28
1740393070000|2025-02-24 10:31:10|111196|111171|111200.3|111175.3|111200.3|111175.3|111196|111171|10
1740393080000|2025-02-24 10:31:20|111199.1|111174.1|111195.7|111170.7|111202.9|111177.9|111195.7|111170.7|14
1740393090000|2025-02-24 10:31:30|111194.7|111169.7|111197|111172|111200.7|111175.7|111194|111169|21
1740393100000|2025-02-24 10:31:40|111196.4|111171.4|111190.5|111165.5|111196.9|111171.9|111181.5|111156.5|24
1740393110000|2025-02-24 10:31:50|111189.5|111164.5|111184.7|111159.7|111191|111166|111182.3|111157.3|36
1740393120000|2025-02-24 10:32:00|111185.5|111160.5|111191.5|111166.5|111192.1|111167.1|111184.7|111159.7|19
1740393130000|2025-02-24 10:32:10|111191.3|111166.3|111194.1|111169.1|111194.1|111169.1|111189.5|111164.5|8
1740393140000|2025-02-24 10:32:20|111194.4|111169.4|111207.3|111182.3|111212.5|111187.5|111194.4|111169.4|20
1740393150000|2025-02-24 10:32:30|111206.7|111181.7|111205.1|111180.1|111209|111184|111202.2|111177.2|28
1740393160000|2025-02-24 10:32:40|111203.9|111178.9|111202.3|111177.3|111204.7|111179.7|111199.4|111174.4|12
1740393170000|2025-02-24 10:32:50|111202.1|111177.1|111201.4|111176.4|111203.6|111178.6|111194.4|111169.4|24
1740393180000|2025-02-24 10:33:00|111199.7|111174.7|111196|111171|111201.5|111176.5|111194.9|111169.9|23
1740393190000|2025-02-24 10:33:10|111194|111169|111182.4|111157.4|111195.8|111170.8|111179.1|111154.1|28
1740393200000|2025-02-24 10:33:20|111181.3|111156.3|111178|111153|111181.3|111156.3|111177.1|111152.1|19
1740393210000|2025-02-24 10:33:30|111177|111152|111186.1|111136.1|111186.1|111155.2|111169.3|111136.1|19
1740393220000|2025-02-24 10:33:40|111186.2|111136.2|111189.9|111139.9|111190.9|111140.9|111185.7|111135.7|22
1740393230000|2025-02-24 10:33:50|111189.7|111139.7|111186.4|111136.4|111189.7|111139.7|111182|111132|14
1740393240000|2025-02-24 10:34:00|111186.2|111136.2|111196.6|111146.6|111196.9|111146.9|111186.2|111136.2|10
1740393250000|2025-02-24 10:34:10|111194.8|111144.8|111197.1|111147.1|111197.1|111147.1|111194.8|111144.8|8
1740393260000|2025-02-24 10:34:20|111197.7|111147.7|111203.9|111153.9|111203.9|111153.9|111196.4|111146.4|10
1740393270000|2025-02-24 10:34:30|111203.6|111153.6|111203.9|111153.9|111203.9|111153.9|111203.6|111153.6|2
1740393290000|2025-02-24 10:34:50|111205.6|111155.6|111202.5|111152.5|111205.6|111155.6|111202.5|111152.5|5
1740393300000|2025-02-24 10:35:00|111202|111152|111203.2|111153.2|111203.2|111153.2|111202|111152|4
1740393310000|2025-02-24 10:35:10|111201.8|111151.8|111202.8|111152.8|111203.2|111153.2|111192.6|111142.6|15
1740393320000|2025-02-24 10:35:20|111204.4|111154.4|111207.7|111157.7|111209.4|111159.4|111202.4|111152.4|18
1740393330000|2025-02-24 10:35:30|111209.4|111159.4|111209.5|111159.5|111209.5|111159.5|111207.7|111157.7|6
1740393340000|2025-02-24 10:35:40|111207.8|111157.8|111202.4|111152.4|111209.5|111159.5|111196.7|111146.7|9
1740393350000|2025-02-24 10:35:50|111198.7|111148.7|111199.4|111149.4|111202.9|111152.9|111198.3|111148.3|7
1740393360000|2025-02-24 10:36:00|111196.6|111146.6|111201.3|111151.3|111201.3|111151.3|111196.6|111146.6|4
1740393370000|2025-02-24 10:36:10|111199.2|111149.2|111200.9|111150.9|111201.3|111151.3|111199.2|111149.2|9
1740393380000|2025-02-24 10:36:20|111200.7|111150.7|111196.4|111146.4|111202.2|111152.2|111196.4|111146.4|13
1740393390000|2025-02-24 10:36:30|111196.2|111146.2|111204.8|111154.8|111206.8|111156.8|111196.2|111146.2|16
1740393400000|2025-02-24 10:36:40|111206.1|111156.1|111201|111151|111208.2|111158.2|111201|111151|11
1740393410000|2025-02-24 10:36:50|111200.9|111150.9|111200.6|111150.6|111200.9|111150.9|111198.1|111148.1|9
1740393420000|2025-02-24 10:37:00|111201.9|111151.9|111204.8|111154.8|111204.8|111154.8|111197.8|111147.8|22
1740393430000|2025-02-24 10:37:10|111204.3|111154.3|111206.1|111156.1|111206.1|111156.1|111204.3|111154.3|5
1740393440000|2025-02-24 10:37:20|111204.6|111154.6|111204.2|111154.2|111205.2|111155.2|111200.3|111150.3|13
1740393450000|2025-02-24 10:37:30|111204|111154|111193.8|111143.8|111204.2|111154.2|111193.8|111143.8|10
1740393460000|2025-02-24 10:37:40|111195.1|111145.1|111192.8|111142.8|111195.1|111145.1|111192.8|111142.8|3
1740393470000|2025-02-24 10:37:50|111190.7|111140.7|111195.2|111145.2|111196.2|111146.2|111187.7|111137.7|24
1740393480000|2025-02-24 10:38:00|111196.5|111146.5|111196.1|111146.1|111197.5|111147.5|111195.1|111145.1|7
1740393490000|2025-02-24 10:38:10|111198|111148|111197.7|111147.7|111199.1|111149.1|111197|111147|5
1740393500000|2025-02-24 10:38:20|111196.5|111146.5|111201|111151|111205.8|111155.8|111196.5|111146.5|11
1740393510000|2025-02-24 10:38:30|111200.9|111150.9|111200.9|111150.9|111200.9|111150.9|111200.9|111150.9|1
1740393520000|2025-02-24 10:38:40|111202.2|111152.2|111196.9|111146.9|111203.4|111153.4|111196.7|111146.7|8
1740393530000|2025-02-24 10:38:50|111197.7|111147.7|111189.5|111139.5|111197.7|111147.7|111186.5|111136.5|13
1740393540000|2025-02-24 10:39:00|111187.5|111137.5|111173.7|111123.7|111187.5|111137.5|111173.7|111123.7|11
1740393550000|2025-02-24 10:39:10|111174.2|111124.2|111166.1|111141.1|111174.2|111141.1|111161.4|111124.2|5
1740393560000|2025-02-24 10:39:20|111167.8|111142.8|111166.5|111141.5|111174.2|111149.2|111164.5|111139.5|14
1740393570000|2025-02-24 10:39:30|111168.3|111143.3|111161.2|111136.2|111168.3|111143.3|111157.7|111132.7|12
1740393580000|2025-02-24 10:39:40|111160.9|111135.9|111161.9|111136.9|111163.9|111138.9|111160.9|111135.9|7
1740393590000|2025-02-24 10:39:50|111163.5|111138.5|111168.5|111143.5|111172.6|111147.6|111163.5|111138.5|8
1740393600000|2025-02-24 10:40:00|111170.7|111145.7|111168.7|111143.7|111170.7|111145.7|111168.2|111143.2|9
1740393610000|2025-02-24 10:40:10|111168.5|111143.5|111172.7|111147.7|111179|111154|111168.5|111143.5|15
1740393620000|2025-02-24 10:40:20|111172.5|111147.5|111181|111156|111181|111156|111172.5|111147.5|6
1740393630000|2025-02-24 10:40:30|111180.3|111155.3|111190.7|111140.7|111192|111155.3|111175.3|111139.5|26
1740393640000|2025-02-24 10:40:40|111189.5|111139.5|111187.5|111137.5|111189.5|111139.5|111187.5|111137.5|8
1740393650000|2025-02-24 10:40:50|111189.3|111139.3|111178.5|111153.5|111190.1|111153.5|111176.5|111137.2|8
1740393660000|2025-02-24 10:41:00|111178.2|111153.2|111172.7|111147.7|111178.2|111153.2|111163.1|111138.1|18
1740393670000|2025-02-24 10:41:10|111167.9|111142.9|111167.6|111142.6|111168.6|111143.6|111166.6|111141.6|12
1740393680000|2025-02-24 10:41:20|111168.9|111143.9|111172.6|111147.6|111177.1|111152.1|111168.9|111143.9|11
1740393690000|2025-02-24 10:41:30|111172.2|111147.2|111164.3|111139.3|111172.2|111147.2|111162.3|111137.3|10
1740393700000|2025-02-24 10:41:40|111164.5|111139.5|111162|111137|111165.5|111140.5|111159.9|111134.9|11
1740393710000|2025-02-24 10:41:50|111162.9|111137.9|111168.6|111143.6|111169.7|111144.7|111162.9|111137.9|18
1740393720000|2025-02-24 10:42:00|111167.6|111142.6|111166.6|111141.6|111167.6|111142.6|111166.4|111141.4|4
1740393730000|2025-02-24 10:42:10|111167.8|111142.8|111163.6|111138.6|111168.3|111143.3|111163.6|111138.6|6
1740393740000|2025-02-24 10:42:20|111162.4|111137.4|111156.6|111131.6|111162.4|111137.4|111150.9|111125.9|16
1740393750000|2025-02-24 10:42:30|111157.6|111132.6|111163.5|111138.5|111163.5|111138.5|111156.7|111131.7|7
1740393760000|2025-02-24 10:42:40|111162.4|111137.4|111157.6|111132.6|111162.4|111137.4|111157.6|111132.6|9
1740393770000|2025-02-24 10:42:50|111156.5|111131.5|111159.9|111134.9|111159.9|111134.9|111156.5|111131.5|4
1740393780000|2025-02-24 10:43:00|111158.9|111133.9|111165.2|111140.2|111167.1|111142.1|111158.8|111133.8|11
1740393790000|2025-02-24 10:43:10|111167.1|111142.1|111161.4|111136.4|111168.1|111143.1|111161.4|111136.4|20
1740393800000|2025-02-24 10:43:20|111161.2|111136.2|111164.3|111139.3|111165.4|111140.4|111155.3|111130.3|15
1740393810000|2025-02-24 10:43:30|111164.5|111139.5|111154.8|111129.8|111165|111140|111148.1|111123.1|22
1740393830000|2025-02-24 10:43:50|111156|111131|111155|111130|111156|111131|111155|111130|2
1740393840000|2025-02-24 10:44:00|111156|111131|111148.8|111123.8|111157.7|111132.7|111146.8|111121.8|34
1740393850000|2025-02-24 10:44:10|111147.4|111122.4|111151.5|111126.5|111154.4|111129.4|111146.4|111121.4|23
1740393860000|2025-02-24 10:44:20|111150.5|111125.5|111148.3|111123.3|111151.5|111126.5|111148.3|111123.3|8
1740393870000|2025-02-24 10:44:30|111138.7|111113.7|111131|111106|111140.1|111115.1|111130.1|111105.1|37
1740393880000|2025-02-24 10:44:40|111130.7|111105.7|111132.8|111107.8|111132.8|111107.8|111129.8|111104.8|18
1740393890000|2025-02-24 10:44:50|111131.8|111106.8|111134.2|111109.2|111137.5|111112.5|111131.8|111106.8|17
1740393900000|2025-02-24 10:45:00|111127|111102|111124|111099|111131.2|111106.2|111122|111097|14
1740393910000|2025-02-24 10:45:10|111124.3|111099.3|111128.6|111103.6|111131.6|111106.6|111124.3|111099.3|16
1740393920000|2025-02-24 10:45:20|111130.2|111105.2|111138.1|111113.1|111142.2|111117.2|111130.2|111105.2|25
1740393930000|2025-02-24 10:45:30|111137.3|111112.3|111136.7|111111.7|111139.7|111114.7|111129.9|111104.9|27
1740393940000|2025-02-24 10:45:40|111137.7|111112.7|111141.8|111116.8|111141.8|111116.8|111137.7|111112.7|16
1740393950000|2025-02-24 10:45:50|111140.8|111115.8|111142.9|111117.9|111143|111118|111137.5|111112.5|17
1740393960000|2025-02-24 10:46:00|111140.6|111115.6|111135|111110|111140.6|111115.6|111130.7|111105.7|16
1740393970000|2025-02-24 10:46:10|111133.9|111108.9|111130.2|111105.2|111134.6|111109.6|111130.2|111105.2|16
1740393980000|2025-02-24 10:46:20|111131.1|111106.1|111125.6|111100.6|111131.4|111106.4|111123.1|111098.1|21
1740393990000|2025-02-24 10:46:30|111124.5|111099.5|111123|111098|111124.5|111099.5|111122.1|111097.1|9
1740394000000|2025-02-24 10:46:40|111121.6|111096.6|111125.6|111100.6|111125.6|111100.6|111120.1|111095.1|7
1740394010000|2025-02-24 10:46:50|111123.7|111098.7|111123.2|111098.2|111124.7|111099.7|111116.9|111091.9|17
1740394020000|2025-02-24 10:47:00|111121|111096|111118.6|111093.6|111124.8|111099.8|111115.6|111090.6|12
1740394030000|2025-02-24 10:47:10|111116.6|111091.6|111119.8|111094.8|111120.4|111095.4|111116.6|111091.6|6
1740394040000|2025-02-24 10:47:20|111120.6|111095.6|111120.6|111095.6|111120.6|111095.6|111120.6|111095.6|1
1740394050000|2025-02-24 10:47:30|111119.8|111094.8|111114.3|111089.3|111124|111099|111111.9|111086.9|11
1740394060000|2025-02-24 10:47:40|111113.4|111088.4|111118.5|111093.5|111119.1|111094.1|111113.4|111088.4|15
1740394070000|2025-02-24 10:47:50|111119.7|111094.7|111119|111094|111122.4|111097.4|111115.5|111090.5|11
1740394080000|2025-02-24 10:48:00|111119.5|111094.5|111115.4|111090.4|111121.3|111096.3|111115.1|111090.1|11
1740394090000|2025-02-24 10:48:10|111116.5|111091.5|111116.5|111091.5|111116.5|111091.5|111116.5|111091.5|1
1740394100000|2025-02-24 10:48:20|111115.3|111090.3|111110.1|111085.1|111116.4|111091.4|111102.4|111077.4|18
1740394110000|2025-02-24 10:48:30|111110.6|111085.6|111105.2|111080.2|111113.4|111088.4|111105.2|111080.2|26
1740394120000|2025-02-24 10:48:40|111106.4|111081.4|111103.5|111078.5|111108.3|111083.3|111103.4|111078.4|11
1740394130000|2025-02-24 10:48:50|111104|111079|111103|111078|111105|111080|111101.4|111076.4|22
1740394140000|2025-02-24 10:49:00|111103.2|111078.2|111096.3|111071.3|111103.2|111078.2|111096.1|111071.1|22
1740394150000|2025-02-24 10:49:10|111097.9|111072.9|111096.7|111071.7|111097.9|111072.9|111096.7|111071.7|3
1740394160000|2025-02-24 10:49:20|111096.6|111071.6|111092.8|111067.8|111096.6|111071.6|111090.4|111065.4|9
1740394170000|2025-02-24 10:49:30|111093.6|111068.6|111092.6|111067.6|111093.6|111068.6|111092.6|111067.6|2
1740394180000|2025-02-24 10:49:40|111093.6|111068.6|111087.8|111062.8|111094.6|111069.6|111087.8|111062.8|5
1740394190000|2025-02-24 10:49:50|111091|111066|111075.8|111050.8|111091|111066|111071.1|111046.1|26
1740394200000|2025-02-24 10:50:00|111069|111044|111067.9|111042.9|111070.2|111045.2|111062.2|111037.2|46
1740394210000|2025-02-24 10:50:10|111069.6|111044.6|111073.1|111048.1|111074.9|111049.9|111066.4|111041.4|30
1740394220000|2025-02-24 10:50:20|111071.9|111046.9|111073.5|111048.5|111075.8|111050.8|111070.3|111045.3|18
1740394230000|2025-02-24 10:50:30|111072.9|111047.9|111067.1|111042.1|111073.5|111048.5|111067.1|111042.1|19
1740394240000|2025-02-24 10:50:40|111067.6|111042.6|111054.1|111029.1|111068.3|111043.3|111054.1|111029.1|36
1740394250000|2025-02-24 10:50:50|111053.8|111028.8|111055.1|111030.1|111055.1|111030.1|111053.3|111028.3|8
1740394260000|2025-02-24 10:51:00|111054.1|111029.1|111053.4|111028.4|111054.4|111029.4|111049.3|111024.3|19
1740394270000|2025-02-24 10:51:10|111054.4|111029.4|111053|111028|111054.4|111029.4|111053|111028|3
1740394290000|2025-02-24 10:51:30|111051.8|111026.8|111051.6|111026.6|111056.7|111031.7|111045.9|111020.9|23
1740394300000|2025-02-24 10:51:40|111052.6|111027.6|111053.7|111028.7|111058.8|111033.8|111052.6|111027.6|9
1740394310000|2025-02-24 10:51:50|111050.6|111025.6|111053.5|111028.5|111053.5|111028.5|111050.3|111025.3|7
1740394320000|2025-02-24 10:52:00|111054.4|111029.4|111053.2|111028.2|111056|111031|111050.4|111025.4|12
1740394330000|2025-02-24 10:52:10|111052.4|111027.4|111050.2|111025.2|111053.2|111028.2|111045.9|111020.9|13
1740394340000|2025-02-24 10:52:20|111049.1|111024.1|111042.4|111017.4|111049.1|111024.1|111039.9|111014.9|18
1740394350000|2025-02-24 10:52:30|111040.8|111015.8|111038.8|111013.8|111042.4|111017.4|111035.3|111010.3|16
1740394360000|2025-02-24 10:52:40|111038.2|111013.2|111038.8|111013.8|111038.8|111013.8|111038.2|111013.2|2
1740394370000|2025-02-24 10:52:50|111039.7|111014.7|111033.3|111008.3|111039.7|111014.7|111032.3|111007.3|10
1740394380000|2025-02-24 10:53:00|111038.4|111013.4|111036|111011|111040.1|111015.1|111031.6|111006.6|20
1740394390000|2025-02-24 10:53:10|111034.8|111009.8|111031|111006|111034.8|111009.8|111030|111005|4
1740394400000|2025-02-24 10:53:20|111032|111007|111035.8|111010.8|111035.8|111010.8|111032|111007|2
1740394410000|2025-02-24 10:53:30|111036.8|111011.8|111032.5|111007.5|111038.7|111013.7|111027.9|111002.9|18
1740394420000|2025-02-24 10:53:40|111033.4|111008.4|111035.8|111010.8|111041.5|111016.5|111033.4|111008.4|19
1740394430000|2025-02-24 10:53:50|111034.3|111009.3|111027.4|111002.4|111039.2|111014.2|111026.6|111001.6|16
1740394440000|2025-02-24 10:54:00|111026.6|111001.6|111022.4|110997.4|111028.4|111003.4|111022.4|110997.4|8
1740394450000|2025-02-24 10:54:10|111021.2|110996.2|111025|111000|111031.8|111006.8|111021.2|110996.2|16
1740394460000|2025-02-24 10:54:20|111026.2|111001.2|111023.6|110998.6|111027.1|111002.1|111022.2|110997.2|15
1740394470000|2025-02-24 10:54:30|111024.4|110999.4|111005|110980|111026.5|111001.5|111004.7|110979.7|18
1740394480000|2025-02-24 10:54:40|111004.4|110979.4|111014.2|110989.2|111024.4|110999.4|111004.4|110979.4|40
1740394490000|2025-02-24 10:54:50|111012.9|110987.9|111005.8|110980.8|111012.9|110987.9|111003.2|110978.2|26
1740394500000|2025-02-24 10:55:00|111004.6|110979.6|111009.1|110984.1|111010.9|110985.9|110999.7|110974.7|38
1740394510000|2025-02-24 10:55:10|111012.5|110987.5|111015.3|110990.3|111017.3|110992.3|111009.3|110984.3|16
1740394520000|2025-02-24 10:55:20|111016.6|110991.6|111016|110991|111016.6|110991.6|111015.3|110990.3|3
1740394530000|2025-02-24 10:55:30|111015.2|110990.2|111012|110987|111017.3|110992.3|111012|110987|10
1740394540000|2025-02-24 10:55:40|111011.2|110986.2|111011.1|110986.1|111011.2|110986.2|111007.1|110982.1|7
1740394550000|2025-02-24 10:55:50|111011.9|110986.9|111016.2|110991.2|111018.4|110993.4|111011.1|110986.1|16
1740394560000|2025-02-24 10:56:00|111015.4|110990.4|111005|110980|111015.4|110990.4|111001.3|110976.3|17
1740394570000|2025-02-24 10:56:10|111004.8|110979.8|111005.7|110980.7|111005.7|110980.7|111003.5|110978.5|16
1740394580000|2025-02-24 10:56:20|111004.5|110979.5|111010.8|110985.8|111023|110998|111004.5|110979.5|22
1740394590000|2025-02-24 10:56:30|111012.9|110987.9|111009.6|110984.6|111012.9|110987.9|110997.7|110972.7|28
1740394600000|2025-02-24 10:56:40|111008.8|110983.8|111011.3|110986.3|111017.5|110992.5|111008.8|110983.8|20
1740394610000|2025-02-24 10:56:50|111007.3|110982.3|111004.2|110979.2|111007.3|110982.3|111003.9|110978.9|6
1740394620000|2025-02-24 10:57:00|111005.4|110980.4|111011|110986|111012.4|110987.4|111005.4|110980.4|6
1740394630000|2025-02-24 10:57:10|111010.2|110985.2|111002.7|110977.7|111010.2|110985.2|111001.8|110976.8|15
1740394640000|2025-02-24 10:57:20|111003.9|110978.9|111005.9|110980.9|111013.2|110988.2|111003.9|110978.9|20
1740394650000|2025-02-24 10:57:30|111004.5|110979.5|111002.7|110977.7|111004.5|110979.5|111000.2|110975.2|5
1740394660000|2025-02-24 10:57:40|111003.5|110978.5|111005.7|110980.7|111007.2|110982.2|111002.5|110977.5|16
1740394670000|2025-02-24 10:57:50|111004.5|110979.5|111007.8|110982.8|111007.8|110982.8|111003.6|110978.6|6
1740394680000|2025-02-24 10:58:00|111008.6|110983.6|111013.4|110988.4|111021.6|110996.6|111008.6|110983.6|9
1740394690000|2025-02-24 10:58:10|111011.3|110986.3|111019.6|110994.6|111019.6|110994.6|111011.3|110986.3|9
1740394700000|2025-02-24 10:58:20|111020.3|110995.3|111018.1|110993.1|111022.3|110997.3|111018.1|110993.1|11
1740394710000|2025-02-24 10:58:30|111019.4|110994.4|111018.2|110993.2|111023.3|110998.3|111016.9|110991.9|16
1740394720000|2025-02-24 10:58:40|111017.3|110992.3|111016.6|110991.6|111017.3|110992.3|111014.5|110989.5|6
1740394730000|2025-02-24 10:58:50|111015.7|110990.7|111010.9|110985.9|111017.5|110992.5|111010.7|110985.7|23
1740394740000|2025-02-24 10:59:00|111009.7|110984.7|111005|110980|111012.2|110987.2|111004.2|110979.2|13
1740394750000|2025-02-24 10:59:10|111004.2|110979.2|110999|110974|111005|110980|110999|110974|11
1740394760000|2025-02-24 10:59:20|110999.9|110974.9|111000|110975|111001.8|110976.8|110996.7|110971.7|16
1740394770000|2025-02-24 10:59:30|111001|110976|110996.3|110971.3|111001.7|110976.7|110992.8|110967.8|18
1740394780000|2025-02-24 10:59:40|110997.7|110972.7|110997.6|110972.6|111003.2|110978.2|110996.6|110971.6|24
1740394790000|2025-02-24 10:59:50|110996.8|110971.8|111003.9|110978.9|111008.1|110983.1|110996.8|110971.8|19
1740394800000|2025-02-24 11:00:00|111001.6|110976.6|111007.6|110982.6|111013.9|110988.9|110998.9|110973.9|38
1740394810000|2025-02-24 11:00:10|111007.2|110982.2|111022.3|110997.3|111026.5|111001.5|111007.2|110982.2|32
1740394820000|2025-02-24 11:00:20|111020.1|110995.1|111011.2|110986.2|111020.1|110995.1|111011.2|110986.2|14
1740394830000|2025-02-24 11:00:30|111011.3|110986.3|111017.1|110992.1|111025.3|111000.3|111011.3|110986.3|21
1740394840000|2025-02-24 11:00:40|111014.9|110989.9|111019.5|110994.5|111019.5|110994.5|111002.8|110977.8|28
1740394850000|2025-02-24 11:00:50|111020.6|110995.6|111017.1|110992.1|111020.6|110995.6|111017.1|110992.1|10
1740394860000|2025-02-24 11:01:00|111018.6|110993.6|111015.8|110990.8|111018.6|110993.6|111013.9|110988.9|10
1740394870000|2025-02-24 11:01:10|111017.3|110992.3|110999.5|110974.5|111018.1|110993.1|110999.5|110974.5|23
1740394880000|2025-02-24 11:01:20|110998.9|110973.9|111004.1|110979.1|111010.9|110985.9|110998.9|110973.9|22
1740394890000|2025-02-24 11:01:30|111002.9|110977.9|110997.7|110972.7|111004.8|110979.8|110995|110970|14
1740394900000|2025-02-24 11:01:40|110998.9|110973.9|111005.7|110980.7|111007.2|110982.2|110998.9|110973.9|10
1740394910000|2025-02-24 11:01:50|111005.9|110980.9|111005|110980|111011.2|110986.2|110988.3|110963.3|24
1740394920000|2025-02-24 11:02:00|111004.7|110979.7|111015|110990|111017.2|110992.2|111004.7|110979.7|25
1740394930000|2025-02-24 11:02:10|111016.5|110991.5|111020.3|110995.3|111022.3|110997.3|111015|110990|16
1740394940000|2025-02-24 11:02:20|111020.1|110995.1|111016.7|110991.7|111020.1|110995.1|111016.7|110991.7|8
1740394950000|2025-02-24 11:02:30|111015.4|110990.4|111017.5|110992.5|111019.3|110994.3|111014.6|110989.6|21
1740394960000|2025-02-24 11:02:40|111018.6|110993.6|111022.7|110997.7|111024.8|110999.8|111018.6|110993.6|11
1740394970000|2025-02-24 11:02:50|111024.3|110999.3|111018.8|110993.8|111024.3|110999.3|111018.8|110993.8|3
1740394980000|2025-02-24 11:03:00|111017.9|110992.9|111024.8|110999.8|111024.8|110999.8|111017.9|110992.9|8
1740394990000|2025-02-24 11:03:10|111025.6|111000.6|111026.6|111001.6|111026.6|111001.6|111025.6|111000.6|2
1740395000000|2025-02-24 11:03:20|111028.5|111003.5|111026.9|111001.9|111028.5|111003.5|111026.9|111001.9|2
1740395010000|2025-02-24 11:03:30|111025.8|111000.8|111026.7|111001.7|111026.7|111001.7|111025.8|111000.8|2
1740395020000|2025-02-24 11:03:40|111025|111000|111019|110969|111026.8|111000|111019|110969|17
1740395030000|2025-02-24 11:03:50|111017.4|110967.4|111024.1|110974.1|111025.3|110975.3|111017.4|110967.4|12
1740395040000|2025-02-24 11:04:00|111026|110976|111024.7|110974.7|111026|110976|111024.7|110974.7|2
1740395060000|2025-02-24 11:04:20|111008.9|110983.9|111016.9|110991.9|111016.9|110991.9|111008.9|110983.9|4
1740395070000|2025-02-24 11:04:30|111031.3|110981.3|111024.8|110999.8|111034|111003.4|111022.7|110981|18
1740395080000|2025-02-24 11:04:40|111024.3|110999.3|111028.2|111003.2|111028.2|111003.2|111024.3|110999.3|4
1740395090000|2025-02-24 11:04:50|111029.2|111004.2|111036.7|111011.7|111038|111013|111029.2|111004.2|9
1740395100000|2025-02-24 11:05:00|111037.5|111012.5|111045.4|111020.4|111061.3|111020.4|111037.5|111000|16
1740395110000|2025-02-24 11:05:10|111046|111021|111042.4|111017.4|111056.2|111021|111040.3|110990.3|18
1740395120000|2025-02-24 11:05:20|111041.4|111016.4|111048.9|111023.9|111050.5|111025.5|111041.4|111016.4|14
1740395130000|2025-02-24 11:05:30|111050.5|111025.5|111033.2|111008.2|111050.9|111025.9|111033.2|111008.2|11
1740395140000|2025-02-24 11:05:40|111033.4|111008.4|111038.7|111013.7|111038.7|111013.7|111033.4|111008.4|7
1740395150000|2025-02-24 11:05:50|111040.9|111015.9|111046.9|111021.9|111047.2|111022.2|111040.9|111015.9|6
1740395160000|2025-02-24 11:06:00|111046.2|111021.2|111045.4|111020.4|111046.2|111021.2|111036.1|111011.1|22
1740395170000|2025-02-24 11:06:10|111046.4|111021.4|111035.9|111010.9|111046.5|111021.5|111035.9|111010.9|13
1740395180000|2025-02-24 11:06:20|111034.9|111009.9|111039.3|111014.3|111041|111016|111034.9|111009.9|10
1740395190000|2025-02-24 11:06:30|111041.2|111016.2|111026.9|111001.9|111041.2|111016.2|111025.6|111000.6|21
1740395200000|2025-02-24 11:06:40|111028.2|111003.2|111031.2|111006.2|111031.5|111006.5|111026.7|111001.7|10
1740395210000|2025-02-24 11:06:50|111032.9|111007.9|111037.2|111012.2|111038|111013|111032.9|111007.9|8
1740395220000|2025-02-24 11:07:00|111038.8|111013.8|111037.6|111012.6|111040.1|111015.1|111031.2|111006.2|20
1740395230000|2025-02-24 11:07:10|111040.1|111015.1|111041.1|111016.1|111041.1|111016.1|111040.1|111015.1|2
1740395240000|2025-02-24 11:07:20|111042.1|111017.1|111048.6|111023.6|111048.6|111023.6|111042.1|111017.1|8
1740395250000|2025-02-24 11:07:30|111047.8|111022.8|111050.8|111025.8|111050.8|111025.8|111047.8|111022.8|3
1740395260000|2025-02-24 11:07:40|111051.1|111026.1|111047.1|111022.1|111053.9|111028.9|111047.1|111022.1|9
1740395270000|2025-02-24 11:07:50|111047.9|111022.9|111055.4|111030.4|111055.4|111030.4|111047.9|111022.9|9
1740395280000|2025-02-24 11:08:00|111054.8|111029.8|111069.2|111044.2|111070.1|111045.1|111054.8|111029.8|27
1740395290000|2025-02-24 11:08:10|111067.3|111042.3|111048.7|111023.7|111067.3|111042.3|111048.7|111023.7|13
1740395300000|2025-02-24 11:08:20|111049.9|111024.9|111037|111012|111049.9|111024.9|111037|111012|8
1740395310000|2025-02-24 11:08:30|111038.7|111013.7|111037.3|111012.3|111042.7|111017.7|111034.7|111009.7|15
1740395320000|2025-02-24 11:08:40|111033.9|111008.9|111040.6|111015.6|111041.5|111016.5|111033.9|111008.9|16
1740395330000|2025-02-24 11:08:50|111042.6|111017.6|111038.2|111013.2|111043.1|111018.1|111038.2|111013.2|11
1740395340000|2025-02-24 11:09:00|111037|111012|111037|111012|111040.5|111015.5|111037|111012|5
1740395350000|2025-02-24 11:09:10|111040.5|111015.5|111043.2|111018.2|111044.1|111019.1|111039.6|111014.6|19
1740395360000|2025-02-24 11:09:20|111045.2|111020.2|111046.5|111021.5|111049.1|111024.1|111045.1|111020.1|13
1740395370000|2025-02-24 11:09:30|111045.3|111020.3|111047.7|111022.7|111048.8|111023.8|111040.4|111015.4|12
1740395380000|2025-02-24 11:09:40|111046.8|111021.8|111047.8|111022.8|111051.2|111026.2|111042|111017|16
1740395390000|2025-02-24 11:09:50|111047.6|111022.6|111045.3|111020.3|111047.6|111022.6|111043.9|111018.9|7
1740395400000|2025-02-24 11:10:00|111042.9|111017.9|111042.8|111017.8|111045|111020|111039|111014|20
1740395410000|2025-02-24 11:10:10|111044.2|111019.2|111046.7|111021.7|111046.7|111021.7|111044.2|111019.2|7
1740395420000|2025-02-24 11:10:20|111045.7|111020.7|111050.5|111025.5|111050.5|111025.5|111044.5|111019.5|11
1740395430000|2025-02-24 11:10:30|111050.2|111025.2|111050.3|111025.3|111050.3|111025.3|111050.2|111025.2|2
1740395440000|2025-02-24 11:10:40|111050.2|111025.2|111053.3|111028.3|111053.3|111028.3|111050.2|111025.2|6
1740395450000|2025-02-24 11:10:50|111053.1|111028.1|111050.9|111025.9|111055.7|111030.7|111050|111025|11
1740395460000|2025-02-24 11:11:00|111050|111025|111049.5|111024.5|111050|111025|111043.7|111018.7|6
1740395470000|2025-02-24 11:11:10|111049.3|111024.3|111045.5|111020.5|111049.3|111024.3|111045.5|111020.5|5
1740395480000|2025-02-24 11:11:20|111046.5|111021.5|111056.7|111031.7|111057.8|111032.8|111046.5|111021.5|13
1740395490000|2025-02-24 11:11:30|111055.6|111030.6|111052.4|111027.4|111055.9|111030.9|111051.4|111026.4|10
1740395500000|2025-02-24 11:11:40|111054.1|111029.1|111052.3|111027.3|111056.2|111031.2|111052.3|111027.3|9
1740395510000|2025-02-24 11:11:50|111053.5|111028.5|111052.5|111027.5|111055.6|111030.6|111052.4|111027.4|14
1740395520000|2025-02-24 11:12:00|111054.2|111029.2|111054.5|111029.5|111057|111032|111052.7|111027.7|15
1740395530000|2025-02-24 11:12:10|111054.2|111029.2|111053.2|111028.2|111054.9|111029.9|111053.2|111028.2|4
1740395540000|2025-02-24 11:12:20|111054.6|111029.6|111070|111045|111073|111048|111054.4|111029.4|13
1740395550000|2025-02-24 11:12:30|111071.6|111046.6|111074.4|111049.4|111079.2|111054.2|111070.8|111045.8|14
1740395560000|2025-02-24 11:12:40|111075.6|111050.6|111076.4|111051.4|111077.2|111052.2|111074.4|111049.4|6
1740395570000|2025-02-24 11:12:50|111075.2|111050.2|111070.8|111045.8|111075.2|111050.2|111067|111042|16
1740395580000|2025-02-24 11:13:00|111071.8|111046.8|111071.3|111046.3|111074.3|111049.3|111070.3|111045.3|7
1740395590000|2025-02-24 11:13:10|111072.3|111047.3|111078.3|111053.3|111079.1|111054.1|111072.3|111047.3|14
1740395600000|2025-02-24 11:13:20|111076.9|111051.9|111077.9|111052.9|111078.6|111053.6|111076.9|111051.9|6
1740395610000|2025-02-24 11:13:30|111077.8|111052.8|111077.9|111052.9|111082.2|111057.2|111077.8|111052.8|7
1740395620000|2025-02-24 11:13:40|111078.9|111053.9|111073.1|111048.1|111079.8|111054.8|111073.1|111048.1|7
1740395630000|2025-02-24 11:13:50|111073|111048|111075.3|111050.3|111075.3|111050.3|111071.7|111046.7|5
1740395640000|2025-02-24 11:14:00|111074.1|111049.1|111080.5|111055.5|111082|111057|111069.6|111044.6|10
1740395650000|2025-02-24 11:14:10|111076.8|111051.8|111078.6|111053.6|111078.6|111053.6|111071.4|111046.4|8
1740395660000|2025-02-24 11:14:20|111079.7|111054.7|111074.5|111049.5|111079.7|111054.7|111071.5|111046.5|14
1740395670000|2025-02-24 11:14:30|111074.8|111049.8|111083.2|111058.2|111083.2|111058.2|111074.8|111049.8|8
1740395680000|2025-02-24 11:14:40|111082.1|111057.1|111079|111054|111085.9|111060.9|111079|111054|10
1740395690000|2025-02-24 11:14:50|111077.9|111052.9|111075.8|111050.8|111077.9|111052.9|111072.6|111047.6|6
1740395700000|2025-02-24 11:15:00|111073.7|111048.7|111067.4|111042.4|111073.7|111048.7|111066.9|111041.9|8
1740395710000|2025-02-24 11:15:10|111069.1|111044.1|111076.4|111051.4|111076.4|111051.4|111067.4|111042.4|11
1740395720000|2025-02-24 11:15:20|111075.8|111050.8|111066.5|111041.5|111075.8|111050.8|111065.7|111040.7|14
1740395730000|2025-02-24 11:15:30|111067.5|111042.5|111065.4|111040.4|111067.5|111042.5|111065.4|111040.4|3
1740395740000|2025-02-24 11:15:40|111066.8|111041.8|111069.6|111044.6|111069.6|111044.6|111066.7|111041.7|6
1740395750000|2025-02-24 11:15:50|111068.5|111043.5|111065.7|111040.7|111068.5|111043.5|111065.7|111040.7|2
1740395760000|2025-02-24 11:16:00|111063.7|111038.7|111061.8|111036.8|111063.7|111038.7|111060.5|111035.5|4
1740395770000|2025-02-24 11:16:10|111062.7|111037.7|111061.8|111036.8|111062.7|111037.7|111061.8|111036.8|2
1740395780000|2025-02-24 11:16:20|111062.8|111037.8|111063.8|111038.8|111066|111041|111062.8|111037.8|6
1740395800000|2025-02-24 11:16:40|111064.7|111039.7|111079.8|111054.8|111082.2|111057.2|111064.7|111039.7|17
1740395810000|2025-02-24 11:16:50|111079.5|111054.5|111081.8|111056.8|111081.8|111056.8|111079.5|111054.5|3
1740395820000|2025-02-24 11:17:00|111083|111058|111081.9|111056.9|111084.1|111059.1|111081.9|111056.9|4
1740395830000|2025-02-24 11:17:10|111081|111056|111080|111055|111081|111056|111080|111055|2
1740395840000|2025-02-24 11:17:20|111081.3|111056.3|111088|111063|111088|111063|111079.4|111054.4|23
1740395850000|2025-02-24 11:17:30|111086.4|111061.4|111087.8|111062.8|111092.6|111067.6|111086.4|111061.4|16
1740395860000|2025-02-24 11:17:40|111086.6|111061.6|111083.9|111058.9|111086.6|111061.6|111082.7|111057.7|7
1740395870000|2025-02-24 11:17:50|111084.8|111059.8|111083.9|111058.9|111084.8|111059.8|111083.1|111058.1|5
1740395880000|2025-02-24 11:18:00|111084.9|111059.9|111065.5|111040.5|111086.8|111061.8|111065.3|111040.3|21
1740395890000|2025-02-24 11:18:10|111069|111044|111058.4|111033.4|111069|111044|111058.4|111033.4|10
1740395900000|2025-02-24 11:18:20|111062.1|111037.1|111056.7|111031.7|111062.1|111037.1|111054.1|111029.1|9
1740395910000|2025-02-24 11:18:30|111060.1|111035.1|111062.8|111037.8|111062.8|111037.8|111057.9|111032.9|9
1740395920000|2025-02-24 11:18:40|111060.2|111035.2|111062.8|111037.8|111062.8|111037.8|111059.2|111034.2|4
1740395930000|2025-02-24 11:18:50|111061.2|111036.2|111041.3|111016.3|111061.2|111036.2|111040.1|111015.1|23
1740395940000|2025-02-24 11:19:00|111044.8|111019.8|111053.2|111028.2|111053.2|111028.2|111043.8|111018.8|5
1740395950000|2025-02-24 11:19:10|111053.6|111028.6|111055|111030|111058.9|111033.9|111050.3|111025.3|18
1740395960000|2025-02-24 11:19:20|111053.4|111028.4|111058.2|111033.2|111058.2|111033.2|111050.5|111025.5|7
1740395970000|2025-02-24 11:19:30|111059|111034|111059|111034|111059|111034|111059|111034|1
1740395980000|2025-02-24 11:19:40|111058.2|111033.2|111044.7|111019.7|111058.2|111033.2|111043.7|111018.7|12
1740395990000|2025-02-24 11:19:50|111045.7|111020.7|111048.5|111023.5|111059.2|111034.2|111045.7|111020.7|17
1740396000000|2025-02-24 11:20:00|111049.3|111024.3|111056|111031|111056|111031|111048|111023|9
1740396010000|2025-02-24 11:20:10|111057.2|111032.2|111055.3|111030.3|111062.8|111037.8|111055.3|111030.3|17
1740396020000|2025-02-24 11:20:20|111054.2|111029.2|111042.6|111017.6|111062.8|111037.8|111042.6|111017.6|23
1740396030000|2025-02-24 11:20:30|111041.1|111016.1|111046.5|111021.5|111047.2|111022.2|111038.6|111013.6|13
1740396040000|2025-02-24 11:20:40|111046.3|111021.3|111048.1|111023.1|111048.9|111023.9|111045.2|111020.2|11
1740396050000|2025-02-24 11:20:50|111048.2|111023.2|111058|111033|111058|111033|111047.4|111022.4|6
1740396060000|2025-02-24 11:21:00|111058.2|111033.2|111058.2|111033.2|111058.2|111033.2|111058.2|111033.2|1
1740396070000|2025-02-24 11:21:10|111059.2|111034.2|111060.6|111035.6|111061.7|111036.7|111059.2|111034.2|13
1740396080000|2025-02-24 11:21:20|111060.2|111035.2|111073.9|111048.9|111073.9|111048.9|111060.2|111035.2|10
1740396090000|2025-02-24 11:21:30|111072.6|111047.6|111070.3|111045.3|111075.1|111050.1|111070.3|111045.3|7
1740396100000|2025-02-24 11:21:40|111070.1|111045.1|111062.4|111037.4|111070.1|111045.1|111054.3|111029.3|14
1740396110000|2025-02-24 11:21:50|111063.4|111038.4|111088.8|111063.8|111088.8|111063.8|111063.4|111038.4|28
1740396120000|2025-02-24 11:22:00|111085.6|111060.6|111083.4|111058.4|111091.8|111066.8|111083.4|111058.4|20
1740396130000|2025-02-24 11:22:10|111085.1|111060.1|111079|111054|111085.9|111060.9|111077.6|111052.6|21
1740396140000|2025-02-24 11:22:20|111077.9|111052.9|111082.2|111057.2|111082.2|111057.2|111077.9|111052.9|3
1740396150000|2025-02-24 11:22:30|111083.2|111058.2|111084.1|111059.1|111084.1|111059.1|111083.2|111058.2|2
1740396160000|2025-02-24 11:22:40|111081.6|111056.6|111085.8|111060.8|111085.8|111060.8|111081.6|111056.6|5
1740396170000|2025-02-24 11:22:50|111084.5|111059.5|111087.6|111062.6|111089|111064|111083.6|111058.6|8
1740396180000|2025-02-24 11:23:00|111088.8|111063.8|111092.5|111067.5|111093.8|111068.8|111088.8|111063.8|8
1740396190000|2025-02-24 11:23:10|111093.5|111068.5|111096.4|111071.4|111097.4|111072.4|111093.5|111068.5|5
1740396200000|2025-02-24 11:23:20|111095.6|111070.6|111096.4|111071.4|111097.2|111072.2|111095.6|111070.6|7
1740396210000|2025-02-24 11:23:30|111097.2|111072.2|111097.6|111072.6|111098.4|111073.4|111096.2|111071.2|9
1740396220000|2025-02-24 11:23:40|111095.7|111070.7|111097.7|111072.7|111097.7|111072.7|111095.7|111070.7|2
1740396230000|2025-02-24 11:23:50|111096.6|111071.6|111097.6|111072.6|111097.6|111072.6|111096.5|111071.5|3
1740396260000|2025-02-24 11:24:20|111096.6|111071.6|111093.8|111068.8|111096.6|111071.6|111093.8|111068.8|3
1740396270000|2025-02-24 11:24:30|111093.2|111068.2|111093.8|111068.8|111093.8|111068.8|111093.2|111068.2|4
1740396280000|2025-02-24 11:24:40|111095|111070|111097.8|111072.8|111098.8|111073.8|111095|111070|12
1740396290000|2025-02-24 11:24:50|111098.8|111073.8|111096.4|111071.4|111099.5|111074.5|111089.2|111064.2|15
1740396300000|2025-02-24 11:25:00|111097.6|111072.6|111095.2|111070.2|111098.8|111073.8|111092|111067|11
1740396310000|2025-02-24 11:25:10|111094|111069|111097|111072|111097|111072|111093.2|111068.2|5
1740396320000|2025-02-24 11:25:20|111096|111071|111098.2|111073.2|111098.4|111073.4|111096|111071|5
1740396330000|2025-02-24 11:25:30|111099|111074|111097.2|111072.2|111099|111074|111095.5|111070.5|8
1740396340000|2025-02-24 11:25:40|111098.3|111073.3|111098.3|111073.3|111098.3|111073.3|111098.3|111073.3|1
1740396350000|2025-02-24 11:25:50|111099.8|111074.8|111105.4|111080.4|111108.4|111083.4|111099.8|111074.8|10
1740396360000|2025-02-24 11:26:00|111106.6|111081.6|111109.4|111084.4|111109.4|111084.4|111106.6|111081.6|7
1740396370000|2025-02-24 11:26:10|111107.6|111082.6|111105.4|111080.4|111107.6|111082.6|111102.6|111077.6|6
1740396380000|2025-02-24 11:26:20|111103.4|111078.4|111105.3|111080.3|111105.3|111080.3|111103.4|111078.4|4
1740396390000|2025-02-24 11:26:30|111106.5|111081.5|111108.2|111083.2|111108.5|111083.5|111106.5|111081.5|3
1740396400000|2025-02-24 11:26:40|111106.5|111081.5|111108.2|111083.2|111108.2|111083.2|111106|111081|6
1740396420000|2025-02-24 11:27:00|111107.2|111082.2|111099.1|111074.1|111107.2|111082.2|111096.4|111071.4|13
1740396430000|2025-02-24 11:27:10|111100.2|111075.2|111102.3|111077.3|111102.3|111077.3|111099.2|111074.2|5
1740396440000|2025-02-24 11:27:20|111103.5|111078.5|111104|111079|111104.7|111079.7|111103|111078|5
1740396450000|2025-02-24 11:27:30|111104.9|111079.9|111110.3|111085.3|111121.3|111096.3|111104.9|111079.9|25
1740396460000|2025-02-24 11:27:40|111111.3|111086.3|111110.9|111085.9|111113.5|111088.5|111110|111085|13
1740396470000|2025-02-24 11:27:50|111111.8|111086.8|111111.9|111086.9|111113.9|111088.9|111111.8|111086.8|4
1740396480000|2025-02-24 11:28:00|111110.6|111085.6|111110.4|111085.4|111110.6|111085.6|111108.4|111083.4|4
1740396490000|2025-02-24 11:28:10|111108.6|111083.6|111109.4|111084.4|111111|111086|111108.2|111083.2|7
1740396510000|2025-02-24 11:28:30|111110.4|111085.4|111110.6|111085.6|111111.6|111086.6|111110.4|111085.4|3
1740396520000|2025-02-24 11:28:40|111109.6|111084.6|111108.2|111083.2|111109.6|111084.6|111104.9|111079.9|5
1740396530000|2025-02-24 11:28:50|111107.2|111082.2|111105.4|111080.4|111107.2|111082.2|111105.4|111080.4|3
1740396540000|2025-02-24 11:29:00|111104.4|111079.4|111099.8|111074.8|111104.4|111079.4|111098.8|111073.8|3
1740396550000|2025-02-24 11:29:10|111098.7|111073.7|111102.8|111077.8|111103.1|111078.1|111097.2|111072.2|14
1740396560000|2025-02-24 11:29:20|111104.5|111079.5|111106.6|111081.6|111106.6|111081.6|111104.5|111079.5|3
1740396570000|2025-02-24 11:29:30|111107.7|111082.7|111111.5|111086.5|111112.4|111087.4|111107.7|111082.7|5
1740396580000|2025-02-24 11:29:40|111110.3|111085.3|111112.2|111087.2|111113.2|111088.2|111110.3|111085.3|8
1740396590000|2025-02-24 11:29:50|111108.8|111083.8|111105.3|111080.3|111109|111084|111102.9|111077.9|9
1740396600000|2025-02-24 11:30:00|111106.3|111081.3|111108.3|111083.3|111116.5|111091.5|111106.3|111081.3|11
1740396610000|2025-02-24 11:30:10|111108.5|111083.5|111116.6|111091.6|111116.6|111091.6|111108.5|111083.5|7
1740396620000|2025-02-24 11:30:20|111117.7|111092.7|111124.6|111099.6|111126.5|111101.5|111117.7|111092.7|8
1740396630000|2025-02-24 11:30:30|111125.6|111100.6|111125.6|111100.6|111125.6|111100.6|111125.6|111100.6|1
1740396640000|2025-02-24 11:30:40|111126.6|111101.6|111130.6|111105.6|111130.6|111105.6|111126.6|111101.6|2
1740396650000|2025-02-24 11:30:50|111128.5|111103.5|111133.4|111108.4|111133.4|111108.4|111128.3|111103.3|8
1740396660000|2025-02-24 11:31:00|111134.6|111109.6|111144.1|111119.1|111147.9|111122.9|111133.4|111108.4|22
1740396670000|2025-02-24 11:31:10|111143.1|111118.1|111143.1|111118.1|111143.1|111118.1|111137.4|111112.4|7
1740396680000|2025-02-24 11:31:20|111142|111117|111144.8|111119.8|111146.8|111121.8|111140.3|111115.3|14
1740396690000|2025-02-24 11:31:30|111143.8|111118.8|111146.7|111121.7|111146.7|111121.7|111143.8|111118.8|4
1740396700000|2025-02-24 11:31:40|111159.9|111109.9|111155.2|111105.2|111162.9|111112.9|111154.9|111104.9|5
1740396710000|2025-02-24 11:31:50|111153.5|111103.5|111150.3|111100.3|111153.5|111103.5|111147|111097|6
1740396720000|2025-02-24 11:32:00|111148.6|111098.6|111153.6|111103.6|111153.6|111103.6|111148.6|111098.6|3
1740396730000|2025-02-24 11:32:10|111155.4|111105.4|111155.4|111105.4|111155.4|111105.4|111155.4|111105.4|1
1740396740000|2025-02-24 11:32:20|111156.8|111106.8|111155.1|111105.1|111160.1|111110.1|111155.1|111105.1|9
1740396750000|2025-02-24 11:32:30|111156.9|111106.9|111169|111119|111172|111122|111156.9|111106.9|7
1740396760000|2025-02-24 11:32:40|111171.7|111121.7|111179|111129|111180.3|111135|111160|111121.7|4
1740396770000|2025-02-24 11:32:50|111177.3|111127.3|111172.7|111122.7|111177.3|111127.3|111166.5|111116.5|12
1740396780000|2025-02-24 11:33:00|111170.1|111120.1|111158.4|111108.4|111172.7|111122.7|111152.4|111102.4|23
1740396790000|2025-02-24 11:33:10|111155.4|111105.4|111158.4|111108.4|111158.4|111108.4|111155.4|111105.4|2
1740396800000|2025-02-24 11:33:20|111161|111111|111166.6|111116.6|111173.7|111123.7|111161|111111|20
1740396810000|2025-02-24 11:33:30|111165.7|111115.7|111157.9|111132.9|111165.7|111133.6|111154.1|111115.7|5
1740396820000|2025-02-24 11:33:40|111156.6|111131.6|111152.4|111127.4|111156.6|111131.6|111151.2|111126.2|5
1740396830000|2025-02-24 11:33:50|111155.8|111130.8|111156.2|111131.2|111157.5|111132.5|111155.8|111130.8|3
1740396840000|2025-02-24 11:34:00|111153.7|111128.7|111150.7|111125.7|111156.3|111131.3|111150.7|111125.7|8
1740396850000|2025-02-24 11:34:10|111149.9|111124.9|111140.7|111115.7|111149.9|111124.9|111140.7|111115.7|8
1740396860000|2025-02-24 11:34:20|111142.1|111117.1|111143.4|111118.4|111143.4|111118.4|111142.1|111117.1|2
1740396870000|2025-02-24 11:34:30|111142.1|111117.1|111136|111111|111142.1|111117.1|111134.7|111109.7|13
1740396880000|2025-02-24 11:34:40|111134.7|111109.7|111135.9|111110.9|111135.9|111110.9|111133.3|111108.3|4
1740396890000|2025-02-24 11:34:50|111137.1|111112.1|111136.3|111111.3|111139.2|111114.2|111136.3|111111.3|5
1740396910000|2025-02-24 11:35:10|111135|111110|111130.8|111105.8|111135|111110|111130.8|111105.8|8
1740396920000|2025-02-24 11:35:20|111131.6|111106.6|111135|111110|111135.8|111110.8|111131.6|111106.6|6
1740396930000|2025-02-24 11:35:30|111135.8|111110.8|111136.5|111111.5|111140.6|111115.6|111135.8|111110.8|10
1740396940000|2025-02-24 11:35:40|111137.6|111112.6|111140.8|111115.8|111142.5|111117.5|111137.6|111112.6|6
1740396950000|2025-02-24 11:35:50|111139.4|111114.4|111131.3|111106.3|111139.4|111114.4|111131.3|111106.3|9
1740396960000|2025-02-24 11:36:00|111130.5|111105.5|111130.4|111105.4|111130.5|111105.5|111128.3|111103.3|8
1740396980000|2025-02-24 11:36:20|111132.1|111107.1|111139.6|111114.6|111142.4|111117.4|111132.1|111107.1|7
1740396990000|2025-02-24 11:36:30|111140.5|111115.5|111115.9|111090.9|111140.5|111115.5|111114.2|111089.2|19
1740397000000|2025-02-24 11:36:40|111117.1|111092.1|111118.2|111093.2|111121.4|111096.4|111116.2|111091.2|15
1740397010000|2025-02-24 11:36:50|111119|111094|111119|111094|111121|111096|111117.1|111092.1|8
1740397020000|2025-02-24 11:37:00|111119.8|111094.8|111116.9|111091.9|111119.8|111094.8|111116.1|111091.1|4
1740397030000|2025-02-24 11:37:10|111116.1|111091.1|111115.5|111090.5|111117.3|111092.3|111111.6|111086.6|8
1740397040000|2025-02-24 11:37:20|111115|111090|111116.8|111091.8|111118.2|111093.2|111114.5|111089.5|12
1740397050000|2025-02-24 11:37:30|111119|111094|111118.9|111093.9|111121.3|111096.3|111118.9|111093.9|5
1740397060000|2025-02-24 11:37:40|111119.7|111094.7|111107.9|111082.9|111119.7|111094.7|111105.2|111080.2|19
1740397070000|2025-02-24 11:37:50|111108.4|111083.4|111103|111078|111108.4|111083.4|111103|111078|12
1740397080000|2025-02-24 11:38:00|111101.7|111076.7|111099.4|111074.4|111101.7|111076.7|111095|111070|11
1740397090000|2025-02-24 11:38:10|111098|111073|111102.2|111077.2|111103.1|111078.1|111098|111073|7
1740397100000|2025-02-24 11:38:20|111103.8|111078.8|111109.6|111084.6|111111|111086|111103.8|111078.8|4
1740397110000|2025-02-24 11:38:30|111108.2|111083.2|111100.8|111075.8|111108.2|111083.2|111100.8|111075.8|10
1740397120000|2025-02-24 11:38:40|111099.8|111074.8|111098.8|111073.8|111103|111078|111097.6|111072.6|15
1740397130000|2025-02-24 11:38:50|111100.6|111075.6|111099.3|111074.3|111100.6|111075.6|111096.3|111071.3|3
1740397140000|2025-02-24 11:39:00|111097.7|111072.7|111104.6|111079.6|111107.6|111082.6|111097.7|111072.7|11
1740397160000|2025-02-24 11:39:20|111103.7|111078.7|111103.7|111078.7|111103.7|111078.7|111103.7|111078.7|1
1740397170000|2025-02-24 11:39:30|111101.8|111076.8|111104.4|111079.4|111106.7|111081.7|111093.2|111068.2|16
1740397180000|2025-02-24 11:39:40|111106|111081|111104.4|111079.4|111107.8|111082.8|111104.4|111079.4|4
1740397190000|2025-02-24 11:39:50|111103.4|111078.4|111099.2|111074.2|111103.4|111078.4|111099.2|111074.2|3
1740397200000|2025-02-24 11:40:00|111100.6|111075.6|111105|111080|111107.5|111082.5|111100.6|111075.6|11
1740397210000|2025-02-24 11:40:10|111103.7|111078.7|111101|111076|111103.7|111078.7|111095.1|111070.1|8
1740397220000|2025-02-24 11:40:20|111098.9|111073.9|111099.8|111074.8|111107.9|111082.9|111098|111073|16
1740397230000|2025-02-24 11:40:30|111100.7|111075.7|111100.4|111075.4|111101.1|111076.1|111098.9|111073.9|10
1740397240000|2025-02-24 11:40:40|111101.7|111076.7|111099.4|111074.4|111101.7|111076.7|111099.4|111074.4|3
1740397250000|2025-02-24 11:40:50|111100.3|111075.3|111099.4|111074.4|111100.3|111075.3|111099.4|111074.4|2
1740397260000|2025-02-24 11:41:00|111100.8|111075.8|111104.8|111079.8|111107.8|111082.8|111100.8|111075.8|16
1740397270000|2025-02-24 11:41:10|111106.1|111081.1|111101.9|111076.9|111109.4|111084.4|111101.5|111076.5|9
1740397280000|2025-02-24 11:41:20|111103.1|111078.1|111104.3|111079.3|111105.3|111080.3|111101.6|111076.6|6
1740397290000|2025-02-24 11:41:30|111102.1|111077.1|111103.6|111078.6|111104.5|111079.5|111102.1|111077.1|10
1740397300000|2025-02-24 11:41:40|111101.1|111076.1|111096.2|111071.2|111101.1|111076.1|111094.2|111069.2|14
1740397310000|2025-02-24 11:41:50|111095.6|111070.6|111083.5|111058.5|111096.2|111071.2|111079.2|111054.2|24
1740397320000|2025-02-24 11:42:00|111082.2|111057.2|111089.4|111064.4|111091.5|111066.5|111082.2|111057.2|22
1740397330000|2025-02-24 11:42:10|111091.1|111066.1|111087.7|111062.7|111091.1|111066.1|111087.7|111062.7|5
1740397340000|2025-02-24 11:42:20|111088.9|111063.9|111088.9|111063.9|111088.9|111063.9|111086.2|111061.2|3
1740397350000|2025-02-24 11:42:30|111090.5|111065.5|111093.1|111068.1|111093.1|111068.1|111090.5|111065.5|4
1740397360000|2025-02-24 11:42:40|111091.9|111066.9|111081.3|111056.3|111091.9|111066.9|111081.3|111056.3|9
1740397370000|2025-02-24 11:42:50|111077.8|111052.8|111080.6|111055.6|111081.2|111056.2|111074.7|111049.7|16
1740397380000|2025-02-24 11:43:00|111081.4|111056.4|111081.4|111056.4|111081.9|111056.9|111076.8|111051.8|8
1740397390000|2025-02-24 11:43:10|111081.6|111056.6|111082.9|111057.9|111082.9|111057.9|111079.7|111054.7|8
1740397400000|2025-02-24 11:43:20|111079.7|111054.7|111083.6|111058.6|111086.4|111061.4|111079.7|111054.7|4
1740397410000|2025-02-24 11:43:30|111086.9|111061.9|111088.2|111063.2|111088.2|111063.2|111083.6|111058.6|4
1740397420000|2025-02-24 11:43:40|111085.2|111060.2|111087.5|111062.5|111089.4|111064.4|111085.2|111060.2|4
1740397430000|2025-02-24 11:43:50|111083.6|111058.6|111083.5|111058.5|111087.2|111062.2|111081.7|111056.7|7
1740397440000|2025-02-24 11:44:00|111081.9|111056.9|111079.1|111054.1|111083.9|111058.9|111079.1|111054.1|14
1740397450000|2025-02-24 11:44:10|111080.7|111055.7|111083.5|111058.5|111083.5|111058.5|111080.7|111055.7|2
1740397460000|2025-02-24 11:44:20|111084.8|111059.8|111089.1|111064.1|111089.1|111064.1|111084.8|111059.8|8
1740397470000|2025-02-24 11:44:30|111089.8|111064.8|111089.1|111064.1|111089.8|111064.8|111089.1|111064.1|3
1740397480000|2025-02-24 11:44:40|111089.6|111064.6|111089.1|111064.1|111089.8|111064.8|111089.1|111064.1|6
1740397490000|2025-02-24 11:44:50|111089.6|111064.6|111087.8|111062.8|111089.6|111064.6|111087.8|111062.8|3
1740397500000|2025-02-24 11:45:00|111089|111064|111088.8|111063.8|111089.3|111064.3|111087.6|111062.6|7
1740397510000|2025-02-24 11:45:10|111090|111065|111090.3|111065.3|111090.3|111065.3|111087.8|111062.8|6
1740397520000|2025-02-24 11:45:20|111091.5|111066.5|111091.6|111066.6|111091.6|111066.6|111091.5|111066.5|2
1740397530000|2025-02-24 11:45:30|111093|111068|111093.7|111068.7|111097.4|111072.4|111089.1|111064.1|14
1740397540000|2025-02-24 11:45:40|111091.7|111066.7|111092.9|111067.9|111095.8|111070.8|111091.7|111066.7|7
1740397550000|2025-02-24 11:45:50|111093|111068|111092.8|111067.8|111093|111068|111091.5|111066.5|6
1740397560000|2025-02-24 11:46:00|111094.3|111069.3|111100.2|111075.2|111103.1|111078.1|111094.3|111069.3|25
1740397570000|2025-02-24 11:46:10|111100.4|111075.4|111099.5|111074.5|111101.2|111076.2|111096|111071|9
1740397580000|2025-02-24 11:46:20|111099.3|111074.3|111091.7|111066.7|111101.3|111076.3|111091.7|111066.7|15
1740397590000|2025-02-24 11:46:30|111090.2|111065.2|111090.9|111065.9|111093.1|111068.1|111089.6|111064.6|11
1740397600000|2025-02-24 11:46:40|111090.5|111065.5|111091.9|111066.9|111091.9|111066.9|111090.5|111065.5|3
1740397610000|2025-02-24 11:46:50|111092.1|111067.1|111091.7|111066.7|111092.1|111067.1|111091.7|111066.7|2
1740397620000|2025-02-24 11:47:00|111091.9|111066.9|111090.5|111065.5|111092.9|111067.9|111088|111063|13
1740397630000|2025-02-24 11:47:10|111090.7|111065.7|111082.5|111057.5|111090.7|111065.7|111079.7|111054.7|10
1740397640000|2025-02-24 11:47:20|111081.2|111056.2|111100.4|111075.4|111100.4|111075.4|111081.2|111056.2|16
1740397650000|2025-02-24 11:47:30|111095.3|111070.3|111094.1|111069.1|111100.2|111075.2|111094.1|111069.1|22
1740397660000|2025-02-24 11:47:40|111093.2|111068.2|111090.8|111065.8|111093.2|111068.2|111090.8|111065.8|6
1740397670000|2025-02-24 11:47:50|111089.6|111064.6|111090.8|111065.8|111090.8|111065.8|111089.6|111064.6|4
1740397680000|2025-02-24 11:48:00|111088.4|111063.4|111092.8|111067.8|111094.9|111069.9|111088.4|111063.4|7
1740397690000|2025-02-24 11:48:10|111091.6|111066.6|111091.6|111066.6|111091.6|111066.6|111091.6|111066.6|1
1740397700000|2025-02-24 11:48:20|111092.9|111067.9|111084.8|111059.8|111092.9|111067.9|111084.8|111059.8|5
1740397710000|2025-02-24 11:48:30|111085.6|111060.6|111082.6|111057.6|111085.6|111060.6|111082.6|111057.6|7
1740397740000|2025-02-24 11:49:00|111081.7|111056.7|111081|111056|111082.6|111057.6|111078.9|111053.9|11
1740397750000|2025-02-24 11:49:10|111081.9|111056.9|111082.3|111057.3|111082.3|111057.3|111080.2|111055.2|5
1740397760000|2025-02-24 11:49:20|111083.5|111058.5|111084.9|111059.9|111084.9|111059.9|111083.5|111058.5|2
1740397770000|2025-02-24 11:49:30|111083.6|111058.6|111082.3|111057.3|111083.6|111058.6|111082.3|111057.3|2
1740397780000|2025-02-24 11:49:40|111083.5|111058.5|111078.2|111053.2|111083.5|111058.5|111078.2|111053.2|7
1740397790000|2025-02-24 11:49:50|111079.5|111054.5|111081.3|111056.3|111083.2|111058.2|111078.2|111053.2|9
1740397810000|2025-02-24 11:50:10|111079.5|111054.5|111077.1|111052.1|111081|111056|111076.1|111051.1|16
1740397820000|2025-02-24 11:50:20|111078.3|111053.3|111073.1|111048.1|111078.3|111053.3|111066.8|111041.8|9
1740397830000|2025-02-24 11:50:30|111071.6|111046.6|111065.4|111040.4|111073.1|111048.1|111064.2|111039.2|12
1740397840000|2025-02-24 11:50:40|111063.6|111038.6|111058.7|111033.7|111063.6|111038.6|111055|111030|14
1740397850000|2025-02-24 11:50:50|111056|111031|111057.1|111032.1|111057.1|111032.1|111054.7|111029.7|4
1740397860000|2025-02-24 11:51:00|111055.9|111030.9|111055.1|111030.1|111055.9|111030.9|111052.5|111027.5|8
1740397870000|2025-02-24 11:51:10|111053.9|111028.9|111052.8|111027.8|111053.9|111028.9|111050.7|111025.7|6
1740397880000|2025-02-24 11:51:20|111051.9|111026.9|111056.4|111031.4|111056.4|111031.4|111050.5|111025.5|15
1740397890000|2025-02-24 11:51:30|111057.7|111032.7|111054|111029|111057.7|111032.7|111052.6|111027.6|7
1740397900000|2025-02-24 11:51:40|111055.4|111030.4|111054.1|111029.1|111055.4|111030.4|111054.1|111029.1|2
1740397910000|2025-02-24 11:51:50|111050.8|111025.8|111040.6|111015.6|111051.9|111026.9|111040.6|111015.6|14
1740397920000|2025-02-24 11:52:00|111041.9|111016.9|111053.2|111028.2|111053.2|111028.2|111041.9|111016.9|17
1740397930000|2025-02-24 11:52:10|111051|111026|111054|111029|111055.6|111030.6|111049.7|111024.7|9
1740397940000|2025-02-24 11:52:20|111054.8|111029.8|111049.3|111024.3|111056.5|111031.5|111049.3|111024.3|11
1740397950000|2025-02-24 11:52:30|111048.4|111023.4|111057.7|111032.7|111061.4|111036.4|111048.4|111023.4|11
1740397960000|2025-02-24 11:52:40|111056.8|111031.8|111061.1|111036.1|111061.1|111036.1|111056.8|111031.8|5
1740397970000|2025-02-24 11:52:50|111062.2|111037.2|111048.8|111023.8|111063.1|111038.1|111047.1|111022.1|17
1740397980000|2025-02-24 11:53:00|111050.6|111025.6|111067.7|111042.7|111069.7|111044.7|111049.4|111024.4|16
1740397990000|2025-02-24 11:53:10|111067.6|111042.6|111064|111039|111067.6|111042.6|111064|111039|6
1740398010000|2025-02-24 11:53:30|111062.7|111037.7|111063.9|111038.9|111063.9|111038.9|111062.7|111037.7|2
1740398020000|2025-02-24 11:53:40|111062.7|111037.7|111061.3|111036.3|111062.7|111037.7|111057.4|111032.4|7
1740398030000|2025-02-24 11:53:50|111062.6|111037.6|111061.1|111036.1|111062.6|111037.6|111059.9|111034.9|4
1740398040000|2025-02-24 11:54:00|111059.9|111034.9|111059.9|111034.9|111059.9|111034.9|111059.9|111034.9|1
1740398050000|2025-02-24 11:54:10|111056.4|111031.4|111052.1|111027.1|111056.4|111031.4|111048.6|111023.6|10
1740398060000|2025-02-24 11:54:20|111053.2|111028.2|111044.8|111019.8|111053.2|111028.2|111044.8|111019.8|11
1740398070000|2025-02-24 11:54:30|111038.7|111013.7|111039.8|111014.8|111041.2|111016.2|111038.7|111013.7|4
1740398080000|2025-02-24 11:54:40|111044.8|111019.8|111040.2|111015.2|111044.8|111019.8|111038.9|111013.9|9
1740398090000|2025-02-24 11:54:50|111039.2|111014.2|111038.2|111013.2|111039.2|111014.2|111035|111010|4
1740398100000|2025-02-24 11:55:00|111039.2|111014.2|111039.3|111014.3|111041.9|111016.9|111037.9|111012.9|6
1740398110000|2025-02-24 11:55:10|111041.3|111016.3|111034.8|111009.8|111042.5|111017.5|111034.8|111009.8|8
1740398120000|2025-02-24 11:55:20|111033.6|111008.6|111038|111013|111043.2|111018.2|111031.8|111006.8|16
1740398140000|2025-02-24 11:55:40|111037|111012|111036.2|111011.2|111037.8|111012.8|111030.7|111005.7|23
1740398150000|2025-02-24 11:55:50|111037.8|111012.8|111038.7|111013.7|111040.2|111015.2|111037.8|111012.8|8
1740398160000|2025-02-24 11:56:00|111040.2|111015.2|111039.4|111014.4|111044.5|111019.5|111036.2|111011.2|22
1740398170000|2025-02-24 11:56:10|111038.7|111013.7|111033.3|111008.3|111040.1|111015.1|111033.2|111008.2|27
1740398180000|2025-02-24 11:56:20|111034.2|111009.2|111031.2|111006.2|111037.8|111012.8|111031.2|111006.2|10
1740398190000|2025-02-24 11:56:30|111030|111005|111027.2|111002.2|111030.1|111005.1|111025.5|111000.5|18
1740398200000|2025-02-24 11:56:40|111030.2|111005.2|111029|111004|111032.8|111007.8|111028.2|111003.2|12
1740398210000|2025-02-24 11:56:50|111030.6|111005.6|111034|111009|111034|111009|111029|111004|5
1740398220000|2025-02-24 11:57:00|111032.6|111007.6|111027.3|111002.3|111032.6|111007.6|111024.8|110999.8|11
1740398230000|2025-02-24 11:57:10|111028.6|111003.6|111030.6|111005.6|111032.3|111007.3|111028.6|111003.6|6
1740398240000|2025-02-24 11:57:20|111028.9|111003.9|111029.7|111004.7|111030.6|111005.6|111026.8|111001.8|11
1740398250000|2025-02-24 11:57:30|111031.1|111006.1|111030.8|111005.8|111032.8|111007.8|111030.8|111005.8|5
1740398260000|2025-02-24 11:57:40|111031.6|111006.6|111025.8|111000.8|111031.6|111006.6|111025.8|111000.8|10
1740398270000|2025-02-24 11:57:50|111028.3|111003.3|111025.8|111000.8|111028.3|111003.3|111025.8|111000.8|7
1740398280000|2025-02-24 11:58:00|111027.5|111002.5|111023.5|110998.5|111028.5|111003.5|111023.5|110998.5|17
1740398290000|2025-02-24 11:58:10|111024.7|110999.7|111023.2|110998.2|111025.7|111000.7|111022.7|110997.7|7
1740398300000|2025-02-24 11:58:20|111021.7|110996.7|111017.4|110992.4|111021.7|110996.7|111016.8|110991.8|5
1740398310000|2025-02-24 11:58:30|111016.3|110991.3|111014.3|110989.3|111018.1|110993.1|111012.1|110987.1|20
1740398320000|2025-02-24 11:58:40|111015.3|110990.3|111015.8|110990.8|111017.8|110992.8|111014.1|110989.1|9
1740398330000|2025-02-24 11:58:50|111017.6|110992.6|111016.9|110991.9|111017.6|110992.6|111013.2|110988.2|13
1740398340000|2025-02-24 11:59:00|111018.6|110993.6|111022.6|110997.6|111026.3|111001.3|111018.6|110993.6|43
1740398350000|2025-02-24 11:59:10|111020.1|110995.1|111027.2|111002.2|111031.5|111006.5|111019.6|110994.6|44
1740398360000|2025-02-24 11:59:20|111028|111003|111030.9|111005.9|111032.2|111007.2|111026.5|111001.5|66
1740398370000|2025-02-24 11:59:30|111029.6|111004.6|111035.5|111010.5|111035.5|111010.5|111028.3|111003.3|63
1740398380000|2025-02-24 11:59:40|111033.8|111008.8|111040.8|111015.8|111043.8|111018.8|111032.5|111007.5|42
1740398390000|2025-02-24 11:59:50|111042.8|111017.8|111040.2|111015.2|111045.5|111020.5|111035.7|111010.7|39
1740398400000|2025-02-24 12:00:00|111042.4|111017.4|111033.5|111008.5|111043|111018|111028.5|111003.5|31
1740398410000|2025-02-24 12:00:10|111032.3|111007.3|111033.2|111008.2|111036.1|111011.1|111029.9|111004.9|18
1740398420000|2025-02-24 12:00:20|111031.9|111006.9|111031.9|111006.9|111031.9|111006.9|111031.9|111006.9|1
1740398430000|2025-02-24 12:00:30|111033.1|111008.1|111020.6|110995.6|111033.1|111008.1|111020.4|110995.4|15
1740398440000|2025-02-24 12:00:40|111022|110997|111024.8|110999.8|111029.2|111004.2|111020.6|110995.6|18
1740398450000|2025-02-24 12:00:50|111025.5|111000.5|111023.5|110998.5|111026.8|111001.8|111022.2|110997.2|7
1740398460000|2025-02-24 12:01:00|111021.7|110996.7|111030.3|111005.3|111030.3|111005.3|111019.9|110994.9|22
1740398470000|2025-02-24 12:01:10|111031.1|111006.1|111029.9|111004.9|111032.6|111007.6|111029.9|111004.9|5
1740398480000|2025-02-24 12:01:20|111028.7|111003.7|111027.9|111002.9|111032.4|111007.4|111026.1|111001.1|22
1740398490000|2025-02-24 12:01:30|111029.4|111004.4|111032.1|111007.1|111032.1|111007.1|111028.2|111003.2|8
1740398500000|2025-02-24 12:01:40|111031.3|111006.3|111032.1|111007.1|111032.1|111007.1|111029.9|111004.9|8
1740398510000|2025-02-24 12:01:50|111030.9|111005.9|111026.8|111001.8|111030.9|111005.9|111026.8|111001.8|13
1740398520000|2025-02-24 12:02:00|111024.9|110999.9|111012.3|110987.3|111024.9|110999.9|111012.3|110987.3|15
1740398530000|2025-02-24 12:02:10|111013.1|110988.1|111013.5|110988.5|111015.5|110990.5|111009.1|110984.1|19
1740398540000|2025-02-24 12:02:20|111012.2|110987.2|111012.9|110987.9|111013.9|110988.9|111011.7|110986.7|7
1740398550000|2025-02-24 12:02:30|111013.1|110988.1|111012.9|110987.9|111013.1|110988.1|111011.6|110986.6|7
1740398560000|2025-02-24 12:02:40|111014.5|110989.5|111018.3|110993.3|111019.4|110994.4|111014.5|110989.5|11
1740398570000|2025-02-24 12:02:50|111019|110994|111018.6|110993.6|111023.5|110998.5|111018.6|110993.6|8
1740398580000|2025-02-24 12:03:00|111017.5|110992.5|111015.9|110990.9|111017.5|110992.5|111015.8|110990.8|7
1740398590000|2025-02-24 12:03:10|111016.1|110991.1|111017.3|110992.3|111017.3|110992.3|111016.1|110991.1|2
1740398600000|2025-02-24 12:03:20|111018.5|110993.5|111018.7|110993.7|111022.8|110997.8|111018.5|110993.5|6
1740398610000|2025-02-24 12:03:30|111020.1|110995.1|111017.5|110992.5|111021.9|110996.9|111017.3|110992.3|13
1740398620000|2025-02-24 12:03:40|111018.8|110993.8|111020.1|110995.1|111020.1|110995.1|111017.1|110992.1|8
1740398630000|2025-02-24 12:03:50|111018.9|110993.9|111016.6|110991.6|111019.9|110994.9|111016.3|110991.3|12
1740398640000|2025-02-24 12:04:00|111016.1|110991.1|111016.6|110991.6|111021.3|110996.3|111016.1|110991.1|12
1740398650000|2025-02-24 12:04:10|111015.2|110990.2|111016.5|110991.5|111018.2|110993.2|111011.5|110986.5|27
1740398660000|2025-02-24 12:04:20|111013.2|110988.2|111018.8|110993.8|111019.8|110994.8|111010.5|110985.5|18
1740398670000|2025-02-24 12:04:30|111020.1|110995.1|111023|110998|111023|110998|111018.7|110993.7|8
1740398680000|2025-02-24 12:04:40|111024.7|110999.7|111024.7|110999.7|111024.7|110999.7|111019.9|110994.9|8
1740398690000|2025-02-24 12:04:50|111025.5|111000.5|111029.8|111004.8|111029.8|111004.8|111025.5|111000.5|7
1740398700000|2025-02-24 12:05:00|111031.1|111006.1|111038|111013|111038|111013|111030.6|111005.6|8
1740398710000|2025-02-24 12:05:10|111036.9|111011.9|111032.3|111007.3|111036.9|111011.9|111029.5|111004.5|18
1740398720000|2025-02-24 12:05:20|111030.6|111005.6|111030.1|111005.1|111031.5|111006.5|111030.1|111005.1|3
1740398730000|2025-02-24 12:05:30|111028.9|111003.9|111026.3|111001.3|111028.9|111003.9|111025.5|111000.5|6
1740398740000|2025-02-24 12:05:40|111027.9|111002.9|111034.9|111009.9|111034.9|111009.9|111025.7|111000.7|11
1740398750000|2025-02-24 12:05:50|111034.6|111009.6|111030.1|111005.1|111034.6|111009.6|111028.5|111003.5|15
1740398760000|2025-02-24 12:06:00|111031.4|111006.4|111039.3|111014.3|111039.3|111014.3|111031.4|111006.4|17
1740398770000|2025-02-24 12:06:10|111041.1|111016.1|111035.7|111010.7|111041.1|111016.1|111035.7|111010.7|9
1740398780000|2025-02-24 12:06:20|111034.3|111009.3|111027|111002|111034.3|111009.3|111023.6|110998.6|13
1740398790000|2025-02-24 12:06:30|111027.9|111002.9|111027.9|111002.9|111027.9|111002.9|111027.9|111002.9|1
1740398800000|2025-02-24 12:06:40|111029.1|111004.1|111027.9|111002.9|111029.9|111004.9|111025.3|111000.3|10
1740398810000|2025-02-24 12:06:50|111027.1|111002.1|111021.6|110996.6|111029.3|111004.3|111021.6|110996.6|14
1740398820000|2025-02-24 12:07:00|111022.5|110997.5|111030.5|111005.5|111030.5|111005.5|111022.5|110997.5|13
1740398830000|2025-02-24 12:07:10|111029.1|111004.1|111022.4|110997.4|111029.1|111004.1|111018.1|110993.1|12
1740398840000|2025-02-24 12:07:20|111021.1|110996.1|111020.4|110995.4|111023.8|110998.8|111018.7|110993.7|11
1740398850000|2025-02-24 12:07:30|111022.4|110997.4|111024|110999|111024.4|110999.4|111018.7|110993.7|17
1740398860000|2025-02-24 12:07:40|111025.2|111000.2|111022.2|110997.2|111028.1|111003.1|111021.7|110996.7|12
1740398870000|2025-02-24 12:07:50|111020.9|110995.9|111019.7|110994.7|111020.9|110995.9|111019.5|110994.5|7
1740398880000|2025-02-24 12:08:00|111019.5|110994.5|111020.5|110995.5|111020.5|110995.5|111016|110991|10
1740398890000|2025-02-24 12:08:10|111019.5|110994.5|111018.1|110993.1|111019.7|110994.7|111018|110993|5
1740398900000|2025-02-24 12:08:20|111018.3|110993.3|111019.3|110994.3|111019.3|110994.3|111018.3|110993.3|2
1740398910000|2025-02-24 12:08:30|111018.1|110993.1|111013.8|110988.8|111018.1|110993.1|111012.1|110987.1|29
1740398920000|2025-02-24 12:08:40|111012.1|110987.1|111014.9|110989.9|111016.3|110991.3|111011.9|110986.9|15
1740398930000|2025-02-24 12:08:50|111016.3|110991.3|111015|110990|111017.8|110992.8|111015|110990|6
1740398940000|2025-02-24 12:09:00|111016.6|110991.6|111018.2|110993.2|111020.3|110995.3|111013.7|110988.7|21
1740398950000|2025-02-24 12:09:10|111017.9|110992.9|111033.5|111008.5|111033.5|111008.5|111016.2|110991.2|9
1740398960000|2025-02-24 12:09:20|111030|111005|111033.5|111008.5|111034|111009|111023.6|110998.6|13
1740398970000|2025-02-24 12:09:30|111032.7|111007.7|111032.7|111007.7|111034.6|111009.6|111032.5|111007.5|6
1740398980000|2025-02-24 12:09:40|111031.7|111006.7|111033.5|111008.5|111033.9|111008.9|111030.5|111005.5|10
1740398990000|2025-02-24 12:09:50|111032.6|111007.6|111034.5|111009.5|111034.5|111009.5|111032.6|111007.6|4
1740399000000|2025-02-24 12:10:00|111034.2|111009.2|111032.8|111007.8|111034.2|111009.2|111032.1|111007.1|16
1740399010000|2025-02-24 12:10:10|111033.5|111008.5|111032.2|111007.2|111034.5|111009.5|111031|111006|11
1740399020000|2025-02-24 12:10:20|111031.2|111006.2|111033.4|111008.4|111033.4|111008.4|111030|111005|4
1740399030000|2025-02-24 12:10:30|111034.3|111009.3|111033.8|111008.8|111034.3|111009.3|111033|111008|6
1740399040000|2025-02-24 12:10:40|111033|111008|111033|111008|111033|111008|111033|111008|1
1740399050000|2025-02-24 12:10:50|111033.8|111008.8|111033.8|111008.8|111033.8|111008.8|111033|111008|9
1740399060000|2025-02-24 12:11:00|111032.7|111007.7|111033.7|111008.7|111034.3|111009.3|111032.7|111007.7|4
1740399070000|2025-02-24 12:11:10|111034.2|111009.2|111034.3|111009.3|111034.3|111009.3|111032.3|111007.3|6
1740399080000|2025-02-24 12:11:20|111035.3|111010.3|111034.4|111009.4|111035.3|111010.3|111034.4|111009.4|2
1740399090000|2025-02-24 12:11:30|111033.3|111008.3|111035.5|111010.5|111035.9|111010.9|111029.9|111004.9|19
1740399100000|2025-02-24 12:11:40|111034.1|111009.1|111035.5|111010.5|111036.8|111011.8|111033.2|111008.2|6
1740399110000|2025-02-24 12:11:50|111036.8|111011.8|111037.8|111012.8|111039.8|111014.8|111036|111011|7
1740399120000|2025-02-24 12:12:00|111039.3|111014.3|111045.4|111020.4|111045.4|111020.4|111039.3|111014.3|12
1740399130000|2025-02-24 12:12:10|111043.9|111018.9|111045.3|111020.3|111048.6|111023.6|111043.9|111018.9|9
1740399140000|2025-02-24 12:12:20|111044.5|111019.5|111043.4|111018.4|111044.5|111019.5|111040.3|111015.3|14
1740399150000|2025-02-24 12:12:30|111044.6|111019.6|111043.3|111018.3|111045.3|111020.3|111043.3|111018.3|6
1740399160000|2025-02-24 12:12:40|111041.8|111016.8|111043.1|111018.1|111043.1|111018.1|111041.8|111016.8|2
1740399170000|2025-02-24 12:12:50|111044.2|111019.2|111044.2|111019.2|111045.4|111020.4|111042.9|111017.9|6
1740399180000|2025-02-24 12:13:00|111042.8|111017.8|111040.5|111015.5|111044.1|111019.1|111035.8|111010.8|9
1740399190000|2025-02-24 12:13:10|111039.4|111014.4|111039.4|111014.4|111039.4|111014.4|111039.4|111014.4|1
1740399200000|2025-02-24 12:13:20|111041|111016|111041|111016|111041|111016|111041|111016|1
1740399210000|2025-02-24 12:13:30|111039.8|111014.8|111040.2|111015.2|111040.8|111015.8|111038.9|111013.9|5
1740399220000|2025-02-24 12:13:40|111038.7|111013.7|111042|111017|111042|111017|111038.7|111013.7|4
1740399230000|2025-02-24 12:13:50|111043.3|111018.3|111044.1|111019.1|111044.6|111019.6|111043.3|111018.3|5
1740399240000|2025-02-24 12:14:00|111042.9|111017.9|111041.7|111016.7|111042.9|111017.9|111040.4|111015.4|4
1740399250000|2025-02-24 12:14:10|111042.5|111017.5|111042.9|111017.9|111044.5|111019.5|111041.7|111016.7|10
1740399260000|2025-02-24 12:14:20|111042.8|111017.8|111042.9|111017.9|111042.9|111017.9|111042.8|111017.8|2
1740399270000|2025-02-24 12:14:30|111041.6|111016.6|111028.3|111003.3|111041.6|111016.6|111028.3|111003.3|8
1740399280000|2025-02-24 12:14:40|111027.4|111002.4|111031.7|111006.7|111031.7|111006.7|111026.8|111001.8|15
1740399290000|2025-02-24 12:14:50|111029.7|111004.7|111028.5|111003.5|111033.4|111008.4|111027.1|111002.1|14
1740399300000|2025-02-24 12:15:00|111031.6|111006.6|111041.1|111016.1|111041.1|111016.1|111031.6|111006.6|10
1740399310000|2025-02-24 12:15:10|111039.7|111014.7|111038.5|111013.5|111039.7|111014.7|111038.5|111013.5|2
1740399320000|2025-02-24 12:15:20|111040|111015|111038.7|111013.7|111040|111015|111038.7|111013.7|2
1740399330000|2025-02-24 12:15:30|111037.3|111012.3|111036.6|111011.6|111038.4|111013.4|111036.6|111011.6|8
1740399340000|2025-02-24 12:15:40|111035.8|111010.8|111035.1|111010.1|111036.7|111011.7|111034.1|111009.1|6
1740399350000|2025-02-24 12:15:50|111034.1|111009.1|111034.3|111009.3|111035.9|111010.9|111031.9|111006.9|9
1740399360000|2025-02-24 12:16:00|111035.2|111010.2|111036.1|111011.1|111036.4|111011.4|111033|111008|14
1740399370000|2025-02-24 12:16:10|111035.1|111010.1|111034|111009|111035.2|111010.2|111034|111009|4
1740399380000|2025-02-24 12:16:20|111034.3|111009.3|111039.3|111014.3|111040.3|111015.3|111034.3|111009.3|9
1740399390000|2025-02-24 12:16:30|111040.5|111015.5|111041.3|111016.3|111041.3|111016.3|111040|111015|3
1740399410000|2025-02-24 12:16:50|111042.5|111017.5|111039.2|111014.2|111042.5|111017.5|111039.2|111014.2|4
1740399420000|2025-02-24 12:17:00|111037.9|111012.9|111040.6|111015.6|111041.4|111016.4|111037.9|111012.9|4
1740399430000|2025-02-24 12:17:10|111039.4|111014.4|111039.1|111014.1|111039.5|111014.5|111037.9|111012.9|4
1740399440000|2025-02-24 12:17:20|111037.6|111012.6|111041.6|111016.6|111041.6|111016.6|111037.6|111012.6|5
1740399450000|2025-02-24 12:17:30|111039.9|111014.9|111041.2|111016.2|111042.6|111017.6|111039.9|111014.9|4
1740399460000|2025-02-24 12:17:40|111042.4|111017.4|111040|111015|111042.4|111017.4|111040|111015|4
1740399470000|2025-02-24 12:17:50|111038.5|111013.5|111039.8|111014.8|111041|111016|111037.2|111012.2|6
1740399480000|2025-02-24 12:18:00|111038.5|111013.5|111037.5|111012.5|111038.5|111013.5|111037.5|111012.5|3
1740399490000|2025-02-24 12:18:10|111038.7|111013.7|111036.2|111011.2|111038.7|111013.7|111036.2|111011.2|3
1740399500000|2025-02-24 12:18:20|111038.1|111013.1|111042.9|111017.9|111043.8|111018.8|111038.1|111013.1|7
1740399510000|2025-02-24 12:18:30|111041.4|111016.4|111039.3|111014.3|111041.4|111016.4|111039.3|111014.3|3
1740399520000|2025-02-24 12:18:40|111038.1|111013.1|111037.3|111012.3|111038.1|111013.1|111036|111011|6
1740399540000|2025-02-24 12:19:00|111038.1|111013.1|111032.9|111007.9|111038.1|111013.1|111031.9|111006.9|12
1740399550000|2025-02-24 12:19:10|111035.3|111010.3|111034.4|111009.4|111035.7|111010.7|111032.8|111007.8|7
1740399560000|2025-02-24 12:19:20|111032.5|111007.5|111033.4|111008.4|111033.4|111008.4|111032.5|111007.5|2
1740399570000|2025-02-24 12:19:30|111034.3|111009.3|111034.2|111009.2|111034.3|111009.3|111033.3|111008.3|3
1740399580000|2025-02-24 12:19:40|111033.3|111008.3|111034.2|111009.2|111034.2|111009.2|111033.3|111008.3|2
1740399590000|2025-02-24 12:19:50|111035.5|111010.5|111036.2|111011.2|111038.4|111013.4|111035.5|111010.5|6
1740399600000|2025-02-24 12:20:00|111037.3|111012.3|111038.1|111013.1|111038.1|111013.1|111035|111010|8
1740399610000|2025-02-24 12:20:10|111036.9|111011.9|111036.7|111011.7|111038.5|111013.5|111035.5|111010.5|6
1740399620000|2025-02-24 12:20:20|111035.5|111010.5|111033.9|111008.9|111037.3|111012.3|111033.3|111008.3|8
1740399630000|2025-02-24 12:20:30|111035.1|111010.1|111036.4|111011.4|111037.1|111012.1|111035|111010|5
1740399640000|2025-02-24 12:20:40|111032.3|111007.3|111043.7|111018.7|111043.7|111018.7|111032.2|111007.2|6
1740399650000|2025-02-24 12:20:50|111045.7|111020.7|111044.3|111019.3|111047|111022|111044.3|111019.3|8
1740399660000|2025-02-24 12:21:00|111046|111021|111046.4|111021.4|111048.6|111023.6|111046|111021|4
1740399670000|2025-02-24 12:21:10|111045.2|111020.2|111043.1|111018.1|111046.5|111021.5|111043.1|111018.1|4
1740399680000|2025-02-24 12:21:20|111044.2|111019.2|111045.5|111020.5|111045.5|111020.5|111044.2|111019.2|2
1740399690000|2025-02-24 12:21:30|111043.2|111018.2|111045|111020|111046.5|111021.5|111042.9|111017.9|6
1740399700000|2025-02-24 12:21:40|111043.8|111018.8|111041.8|111016.8|111043.8|111018.8|111041.8|111016.8|5
1740399710000|2025-02-24 12:21:50|111042.6|111017.6|111043.9|111018.9|111043.9|111018.9|111041.9|111016.9|4
1740399720000|2025-02-24 12:22:00|111045.3|111020.3|111045.1|111020.1|111048|111023|111043.3|111018.3|10
1740399730000|2025-02-24 12:22:10|111046.7|111021.7|111045.6|111020.6|111046.8|111021.8|111045.6|111020.6|5
1740399740000|2025-02-24 12:22:20|111042.2|111017.2|111042|111017|111044.3|111019.3|111038.8|111013.8|11
1740399750000|2025-02-24 12:22:30|111041.8|111016.8|111042|111017|111042|111017|111041.8|111016.8|2
1740399760000|2025-02-24 12:22:40|111041.8|111016.8|111042|111017|111042|111017|111041.8|111016.8|4
1740399770000|2025-02-24 12:22:50|111041.8|111016.8|111037.8|111012.8|111041.8|111016.8|111036.3|111011.3|6
1740399780000|2025-02-24 12:23:00|111036.6|111011.6|111036.5|111011.5|111036.6|111011.6|111035.2|111010.2|3
1740399790000|2025-02-24 12:23:10|111037.7|111012.7|111041.1|111016.1|111042.4|111017.4|111036.6|111011.6|8
1740399800000|2025-02-24 12:23:20|111039.5|111014.5|111036.3|111011.3|111041.1|111016.1|111036.3|111011.3|7
1740399820000|2025-02-24 12:23:40|111037.7|111012.7|111043|111018|111046.2|111021.2|111037.7|111012.7|7
1740399830000|2025-02-24 12:23:50|111041.3|111016.3|111049.4|111024.4|111049.4|111024.4|111039.3|111014.3|27
1740399840000|2025-02-24 12:24:00|111045.6|111020.6|111049.1|111024.1|111050.7|111025.7|111045.4|111020.4|44
1740399850000|2025-02-24 12:24:10|111051.1|111026.1|111056.9|111031.9|111059.2|111034.2|111048.3|111023.3|21
1740399860000|2025-02-24 12:24:20|111055.9|111030.9|111059.9|111034.9|111062.4|111037.4|111054.4|111029.4|17
1740399870000|2025-02-24 12:24:30|111060.9|111035.9|111075.5|111050.5|111075.5|111050.5|111060.9|111035.9|21
1740399880000|2025-02-24 12:24:40|111076.7|111051.7|111083.6|111058.6|111085.7|111060.7|111071.6|111046.6|19
1740399890000|2025-02-24 12:24:50|111082.9|111057.9|111084.5|111059.5|111084.8|111059.8|111080.9|111055.9|17
1740399900000|2025-02-24 12:25:00|111086.5|111061.5|111084.1|111059.1|111086.6|111061.6|111081.5|111056.5|7
1740399920000|2025-02-24 12:25:20|111085.5|111060.5|111087|111062|111088.3|111063.3|111085.4|111060.4|10
1740399930000|2025-02-24 12:25:30|111088.2|111063.2|111088.2|111063.2|111088.2|111063.2|111088.2|111063.2|1
1740399940000|2025-02-24 12:25:40|111086.9|111061.9|111082.5|111057.5|111086.9|111061.9|111082.5|111057.5|3
1740399950000|2025-02-24 12:25:50|111083.9|111058.9|111088.1|111063.1|111088.1|111063.1|111083.9|111058.9|3
1740399960000|2025-02-24 12:26:00|111089.8|111064.8|111093.2|111068.2|111093.2|111068.2|111089.8|111064.8|6
1740399970000|2025-02-24 12:26:10|111094.5|111069.5|111086.9|111061.9|111094.5|111069.5|111079|111054|13
1740399980000|2025-02-24 12:26:20|111088.1|111063.1|111085.7|111060.7|111091.5|111066.5|111084.4|111059.4|13
1740399990000|2025-02-24 12:26:30|111084.5|111059.5|111082.5|111057.5|111084.5|111059.5|111075.3|111050.3|7
1740400000000|2025-02-24 12:26:40|111081.3|111056.3|111079.8|111054.8|111082.9|111057.9|111071.8|111046.8|11
1740400010000|2025-02-24 12:26:50|111080.8|111055.8|111082.8|111057.8|111082.8|111057.8|111080.8|111055.8|5
1740400020000|2025-02-24 12:27:00|111083.7|111058.7|111082.9|111057.9|111083.9|111058.9|111080.4|111055.4|8
1740400030000|2025-02-24 12:27:10|111082|111057|111083.9|111058.9|111084.1|111059.1|111080.8|111055.8|13
1740400040000|2025-02-24 12:27:20|111082.7|111057.7|111087.1|111062.1|111087.1|111062.1|111082.7|111057.7|10
1740400050000|2025-02-24 12:27:30|111085.7|111060.7|111081.3|111056.3|111085.7|111060.7|111080.9|111055.9|10
1740400060000|2025-02-24 12:27:40|111078.4|111053.4|111076.1|111051.1|111079.2|111054.2|111072.4|111047.4|14
1740400070000|2025-02-24 12:27:50|111077.1|111052.1|111078.2|111053.2|111084.1|111059.1|111074.9|111049.9|11
1740400080000|2025-02-24 12:28:00|111079.9|111054.9|111082.1|111057.1|111083.6|111058.6|111074.8|111049.8|18
1740400090000|2025-02-24 12:28:10|111081.3|111056.3|111079.7|111054.7|111081.8|111056.8|111079.7|111054.7|4
1740400100000|2025-02-24 12:28:20|111081.3|111056.3|111080.2|111055.2|111081.3|111056.3|111080.2|111055.2|2
1740400110000|2025-02-24 12:28:30|111078|111053|111076.1|111051.1|111080.6|111055.6|111076.1|111051.1|8
1740400120000|2025-02-24 12:28:40|111077.2|111052.2|111077.2|111052.2|111077.2|111052.2|111077.2|111052.2|1
1740400130000|2025-02-24 12:28:50|111078.2|111053.2|111079.3|111054.3|111079.3|111054.3|111076.5|111051.5|10
1740400140000|2025-02-24 12:29:00|111085.5|111060.5|111081.3|111056.3|111085.6|111060.6|111081.3|111056.3|12
1740400150000|2025-02-24 12:29:10|111082.8|111057.8|111089.3|111064.3|111093.3|111068.3|111080.9|111055.9|24
1740400160000|2025-02-24 12:29:20|111087.9|111062.9|111091.9|111066.9|111094.8|111069.8|111082.9|111057.9|33
1740400170000|2025-02-24 12:29:30|111093.4|111068.4|111091.5|111066.5|111094.5|111069.5|111085.3|111060.3|38
1740400180000|2025-02-24 12:29:40|111087.5|111062.5|111089.8|111064.8|111092.9|111067.9|111082.4|111057.4|48
1740400190000|2025-02-24 12:29:50|111088|111063|111089.8|111064.8|111092.9|111067.9|111083.6|111058.6|42
1740400200000|2025-02-24 12:30:00|111089.3|111064.3|111071.3|111046.3|111093.1|111068.1|111063.4|111038.4|32
1740400210000|2025-02-24 12:30:10|111074|111049|111074.1|111049.1|111075.8|111050.8|111068|111043|12
1740400220000|2025-02-24 12:30:20|111075.2|111050.2|111082.9|111057.9|111082.9|111057.9|111072.7|111047.7|24
1740400230000|2025-02-24 12:30:30|111084.8|111059.8|111085.9|111060.9|111088.8|111063.8|111076|111051|25
1740400240000|2025-02-24 12:30:40|111082.4|111057.4|111084.2|111059.2|111085.8|111060.8|111081.1|111056.1|9
1740400250000|2025-02-24 12:30:50|111081.8|111056.8|111081.9|111056.9|111085.8|111060.8|111078.9|111053.9|15
1740400260000|2025-02-24 12:31:00|111083.6|111058.6|111083.3|111058.3|111085|111060|111081.9|111056.9|8
1740400270000|2025-02-24 12:31:10|111085.4|111060.4|111087.5|111062.5|111091.1|111066.1|111082.8|111057.8|17
1740400280000|2025-02-24 12:31:20|111089.1|111064.1|111095.2|111070.2|111099.2|111074.2|111089.1|111064.1|17
1740400290000|2025-02-24 12:31:30|111095.7|111070.7|111099.2|111074.2|111102.8|111077.8|111093.2|111068.2|19
1740400300000|2025-02-24 12:31:40|111100.2|111075.2|111094.8|111069.8|111100.5|111075.5|111084.1|111059.1|31
1740400310000|2025-02-24 12:31:50|111093.9|111068.9|111095.9|111070.9|111095.9|111070.9|111090.5|111065.5|19
1740400320000|2025-02-24 12:32:00|111096|111071|111090.9|111065.9|111097.5|111072.5|111090.9|111065.9|17
1740400330000|2025-02-24 12:32:10|111092.4|111067.4|111092|111067|111094.8|111069.8|111089.9|111064.9|12
1740400340000|2025-02-24 12:32:20|111095.2|111070.2|111086.1|111061.1|111095.2|111070.2|111085.9|111060.9|14
1740400350000|2025-02-24 12:32:30|111086.4|111061.4|111085.5|111060.5|111089.7|111064.7|111085.5|111060.5|8
1740400360000|2025-02-24 12:32:40|111088|111063|111087.8|111062.8|111088|111063|111079.3|111054.3|17
1740400370000|2025-02-24 12:32:50|111084.9|111059.9|111091.5|111066.5|111095|111070|111084.9|111059.9|6
1740400380000|2025-02-24 12:33:00|111095|111070|111101.8|111076.8|111104.3|111079.3|111095|111070|17
1740400390000|2025-02-24 12:33:10|111098.4|111073.4|111098.4|111073.4|111101.8|111076.8|111098.4|111073.4|3
1740400400000|2025-02-24 12:33:20|111099.9|111074.9|111101.9|111076.9|111104.5|111079.5|111099.5|111074.5|16
1740400410000|2025-02-24 12:33:30|111101|111076|111099.8|111074.8|111101.9|111076.9|111099.8|111074.8|3
1740400420000|2025-02-24 12:33:40|111099|111074|111100.1|111075.1|111101|111076|111099|111074|4
1740400430000|2025-02-24 12:33:50|111098.7|111073.7|111098.7|111073.7|111098.7|111073.7|111098.7|111073.7|1
1740400440000|2025-02-24 12:34:00|111099.9|111074.9|111100.1|111075.1|111100.1|111075.1|111095.7|111070.7|10
1740400450000|2025-02-24 12:34:10|111101.5|111076.5|111108.2|111083.2|111108.2|111083.2|111101.5|111076.5|8
1740400460000|2025-02-24 12:34:20|111105.8|111080.8|111104.4|111079.4|111106.9|111081.9|111104.4|111079.4|7
1740400470000|2025-02-24 12:34:30|111104.2|111079.2|111103.6|111078.6|111105.1|111080.1|111102.8|111077.8|13
1740400480000|2025-02-24 12:34:40|111105.1|111080.1|111114.6|111089.6|111119.8|111094.8|111105.1|111080.1|14
1740400490000|2025-02-24 12:34:50|111114.8|111089.8|111113.4|111088.4|111116.6|111091.6|111111.5|111086.5|18
1740400500000|2025-02-24 12:35:00|111117.3|111092.3|111115.7|111090.7|111118|111093|111113|111088|35
1740400510000|2025-02-24 12:35:10|111115.9|111090.9|111116.4|111091.4|111116.4|111091.4|111112|111087|21
1740400520000|2025-02-24 12:35:20|111115.2|111090.2|111116.5|111091.5|111116.6|111091.6|111112.4|111087.4|55
1740400530000|2025-02-24 12:35:30|111117.7|111092.7|111113.4|111088.4|111117.7|111092.7|111113.4|111088.4|38
1740400540000|2025-02-24 12:35:40|111112.7|111087.7|111110.6|111085.6|111116.8|111091.8|111106.6|111081.6|24
1740400550000|2025-02-24 12:35:50|111112|111087|111113.3|111088.3|111115.6|111090.6|111109.6|111084.6|20
1740400560000|2025-02-24 12:36:00|111112.8|111087.8|111106.1|111081.1|111112.8|111087.8|111106.1|111081.1|8
1740400570000|2025-02-24 12:36:10|111108.2|111083.2|111116.6|111091.6|111117.3|111092.3|111107.1|111082.1|17
1740400580000|2025-02-24 12:36:20|111114.7|111089.7|111117.1|111092.1|111119.4|111094.4|111112.9|111087.9|16
1740400590000|2025-02-24 12:36:30|111118.6|111093.6|111111.6|111086.6|111120.1|111095.1|111109.8|111084.8|13
1740400600000|2025-02-24 12:36:40|111110.4|111085.4|111108.9|111083.9|111110.4|111085.4|111108.9|111083.9|5
1740400610000|2025-02-24 12:36:50|111109|111084|111111.9|111086.9|111114.4|111089.4|111109|111084|9
1740400620000|2025-02-24 12:37:00|111113.5|111088.5|111115.1|111090.1|111115.1|111090.1|111113.5|111088.5|2
1740400630000|2025-02-24 12:37:10|111113.6|111088.6|111116.6|111091.6|111117.6|111092.6|111113.6|111088.6|4
1740400640000|2025-02-24 12:37:20|111118.2|111093.2|111115.6|111090.6|111118.4|111093.4|111114.8|111089.8|8
1740400650000|2025-02-24 12:37:30|111114|111089|111109.8|111084.8|111114|111089|111108.4|111083.4|8
1740400660000|2025-02-24 12:37:40|111110.1|111085.1|111108.4|111083.4|111110.1|111085.1|111106.5|111081.5|5
1740400670000|2025-02-24 12:37:50|111108.1|111083.1|111105.4|111080.4|111108.1|111083.1|111105.4|111080.4|4
1740400680000|2025-02-24 12:38:00|111108.4|111083.4|111110.9|111085.9|111113.4|111088.4|111103.2|111078.2|9
1740400690000|2025-02-24 12:38:10|111111.8|111086.8|111113.4|111088.4|111118.5|111093.5|111108.9|111083.9|15
1740400700000|2025-02-24 12:38:20|111116.6|111091.6|111120|111095|111120.8|111095.8|111116.6|111091.6|7
1740400710000|2025-02-24 12:38:30|111118.7|111093.7|111123|111098|111123|111098|111118.7|111093.7|4
1740400720000|2025-02-24 12:38:40|111121.6|111096.6|111118.5|111093.5|111122.8|111097.8|111116|111091|24
1740400730000|2025-02-24 12:38:50|111117.1|111092.1|111118.5|111093.5|111120.3|111095.3|111117.1|111092.1|7
1740400750000|2025-02-24 12:39:10|111116.7|111091.7|111112.3|111087.3|111116.7|111091.7|111111.9|111086.9|5
1740400760000|2025-02-24 12:39:20|111113.2|111088.2|111111|111086|111114.4|111089.4|111111|111086|8
1740400770000|2025-02-24 12:39:30|111109.7|111084.7|111097.4|111072.4|111109.7|111084.7|111094.4|111069.4|6
1740400780000|2025-02-24 12:39:40|111096.1|111071.1|111088|111063|111096.1|111071.1|111080.3|111055.3|19
1740400790000|2025-02-24 12:39:50|111089.3|111064.3|111093.3|111068.3|111097.4|111072.4|111089.3|111064.3|13
1740400800000|2025-02-24 12:40:00|111091.8|111066.8|111112.5|111087.5|111112.5|111087.5|111088.5|111063.5|27
1740400810000|2025-02-24 12:40:10|111110.9|111085.9|111096.5|111071.5|111112.6|111087.6|111096.5|111071.5|20
1740400820000|2025-02-24 12:40:20|111096.3|111071.3|111099.8|111074.8|111104.5|111079.5|111095|111070|10
1740400830000|2025-02-24 12:40:30|111103|111078|111106.2|111081.2|111108.8|111083.8|111103|111078|5
1740400840000|2025-02-24 12:40:40|111106.6|111081.6|111107.2|111082.2|111107.2|111082.2|111106.6|111081.6|2
1740400850000|2025-02-24 12:40:50|111109.8|111084.8|111111.9|111086.9|111111.9|111086.9|111109.8|111084.8|6
1740400860000|2025-02-24 12:41:00|111113.1|111088.1|111113.1|111088.1|111113.1|111088.1|111113.1|111088.1|1
1740400870000|2025-02-24 12:41:10|111114.3|111089.3|111115.3|111090.3|111117.2|111092.2|111114.3|111089.3|8
1740400880000|2025-02-24 12:41:20|111115.5|111090.5|111123.1|111098.1|111123.6|111098.6|111115.5|111090.5|16
1740400890000|2025-02-24 12:41:30|111121.6|111096.6|111121.6|111096.6|111123.1|111098.1|111121.6|111096.6|3
1740400900000|2025-02-24 12:41:40|111123.1|111098.1|111118.7|111093.7|111124.7|111099.7|111118.7|111093.7|10
1740400910000|2025-02-24 12:41:50|111117.3|111092.3|111113.6|111088.6|111117.3|111092.3|111110.2|111085.2|12
1740400920000|2025-02-24 12:42:00|111112.2|111087.2|111117.9|111092.9|111117.9|111092.9|111108.8|111083.8|11
1740400930000|2025-02-24 12:42:10|111116.3|111091.3|111113.2|111088.2|111118|111093|111113.2|111088.2|8
1740400940000|2025-02-24 12:42:20|111116.4|111091.4|111116.4|111091.4|111121.6|111096.6|111112.2|111087.2|14
1740400950000|2025-02-24 12:42:30|111115.9|111090.9|111123.6|111098.6|111123.6|111098.6|111115.9|111090.9|9
1740400960000|2025-02-24 12:42:40|111125.3|111100.3|111129|111104|111135|111110|111123.7|111098.7|17
1740400970000|2025-02-24 12:42:50|111130.2|111105.2|111127.4|111102.4|111130.2|111105.2|111126.3|111101.3|8
1740400990000|2025-02-24 12:43:10|111126|111101|111124.8|111099.8|111131.5|111106.5|111123.5|111098.5|15
1740401000000|2025-02-24 12:43:20|111125.9|111100.9|111124.8|111099.8|111125.9|111100.9|111124.8|111099.8|2
1740401010000|2025-02-24 12:43:30|111125.9|111100.9|111126.6|111101.6|111126.6|111101.6|111125.9|111100.9|2
1740401020000|2025-02-24 12:43:40|111131.3|111106.3|111128.2|111103.2|111136|111111|111125.8|111100.8|16
1740401030000|2025-02-24 12:43:50|111132.5|111107.5|111132.6|111107.6|111136.4|111111.4|111132.5|111107.5|15
1740401040000|2025-02-24 12:44:00|111133.8|111108.8|111134.6|111109.6|111134.6|111109.6|111131.1|111106.1|8
1740401050000|2025-02-24 12:44:10|111134.4|111109.4|111129.6|111104.6|111134.4|111109.4|111129.6|111104.6|7
1740401060000|2025-02-24 12:44:20|111129.4|111104.4|111133.7|111108.7|111135.1|111110.1|111129.4|111104.4|8
1740401070000|2025-02-24 12:44:30|111133.6|111108.6|111147.1|111122.1|111150.3|111125.3|111133.6|111108.6|21
1740401080000|2025-02-24 12:44:40|111145.2|111120.2|111143.3|111118.3|111147.1|111122.1|111142.5|111117.5|13
1740401090000|2025-02-24 12:44:50|111144.6|111119.6|111144.4|111119.4|111144.6|111119.6|111142.8|111117.8|6
1740401100000|2025-02-24 12:45:00|111145.3|111120.3|111143|111118|111145.7|111120.7|111143|111118|6
1740401110000|2025-02-24 12:45:10|111144.6|111119.6|111134.7|111109.7|111145.5|111120.5|111134.7|111109.7|13
1740401120000|2025-02-24 12:45:20|111133.4|111108.4|111131.9|111106.9|111136.2|111111.2|111131.9|111106.9|10
1740401130000|2025-02-24 12:45:30|111135.3|111110.3|111135.7|111110.7|111137.8|111112.8|111134|111109|6
1740401140000|2025-02-24 12:45:40|111132.2|111107.2|111130.2|111105.2|111135.7|111110.7|111127.3|111102.3|7
1740401150000|2025-02-24 12:45:50|111128.3|111103.3|111122.3|111097.3|111128.3|111103.3|111122.3|111097.3|2
1740401160000|2025-02-24 12:46:00|111123.9|111098.9|111129|111104|111129|111104|111122.5|111097.5|7
1740401170000|2025-02-24 12:46:10|111128.2|111103.2|111126.5|111101.5|111128.2|111103.2|111126.5|111101.5|2
1740401180000|2025-02-24 12:46:20|111122.9|111097.9|111109.5|111084.5|111122.9|111097.9|111107.1|111082.1|14
1740401190000|2025-02-24 12:46:30|111109.8|111084.8|111117.7|111092.7|111117.7|111092.7|111109.8|111084.8|13
1740401200000|2025-02-24 12:46:40|111119|111094|111140.3|111115.3|111140.5|111115.5|111119|111094|20
1740401210000|2025-02-24 12:46:50|111139.2|111114.2|111133.8|111108.8|111139.2|111114.2|111133.5|111108.5|14
1740401220000|2025-02-24 12:47:00|111135.6|111110.6|111131.5|111106.5|111137.2|111112.2|111131.5|111106.5|14
1740401230000|2025-02-24 12:47:10|111134.1|111109.1|111133.6|111108.6|111135.6|111110.6|111130.8|111105.8|12
1740401240000|2025-02-24 12:47:20|111133.4|111108.4|111137.1|111112.1|111137.9|111112.9|111133.4|111108.4|10
1740401250000|2025-02-24 12:47:30|111135.7|111110.7|111132.6|111107.6|111135.7|111110.7|111132.6|111107.6|5
1740401260000|2025-02-24 12:47:40|111132.3|111107.3|111128.2|111103.2|111135.4|111110.4|111128.2|111103.2|16
1740401270000|2025-02-24 12:47:50|111127.7|111102.7|111124.4|111099.4|111130.6|111105.6|111124.4|111099.4|14
1740401280000|2025-02-24 12:48:00|111123.2|111098.2|111127.8|111102.8|111129.4|111104.4|111123.1|111098.1|12
1740401290000|2025-02-24 12:48:10|111127.4|111102.4|111132.7|111107.7|111132.7|111107.7|111127.4|111102.4|8
1740401300000|2025-02-24 12:48:20|111132.8|111107.8|111134|111109|111135.4|111110.4|111130.2|111105.2|17
1740401310000|2025-02-24 12:48:30|111133.8|111108.8|111135.5|111110.5|111135.5|111110.5|111132.6|111107.6|11
1740401320000|2025-02-24 12:48:40|111136.7|111111.7|111135.7|111110.7|111136.7|111111.7|111135.7|111110.7|5
1740401330000|2025-02-24 12:48:50|111134.5|111109.5|111129|111104|111134.5|111109.5|111128|111103|11
1740401340000|2025-02-24 12:49:00|111130.2|111105.2|111135.7|111110.7|111139|111114|111130.2|111105.2|15
1740401350000|2025-02-24 12:49:10|111135.6|111110.6|111134.2|111109.2|111136.9|111111.9|111133.3|111108.3|12
1740401360000|2025-02-24 12:49:20|111134|111109|111134.6|111109.6|111134.6|111109.6|111132.9|111107.9|5
1740401370000|2025-02-24 12:49:30|111143.4|111118.4|111140.7|111115.7|111154.6|111129.6|111140.4|111115.4|18
1740401380000|2025-02-24 12:49:40|111140.9|111115.9|111144.9|111119.9|111150.4|111125.4|111140.9|111115.9|12
1740401390000|2025-02-24 12:49:50|111143.8|111118.8|111142.8|111117.8|111144.7|111119.7|111139.9|111114.9|18
1740401400000|2025-02-24 12:50:00|111143.2|111118.2|111138.2|111113.2|111145|111120|111138.2|111113.2|10
1740401410000|2025-02-24 12:50:10|111140.9|111115.9|111144.7|111119.7|111146.9|111121.9|111135.7|111110.7|11
1740401420000|2025-02-24 12:50:20|111145|111120|111141.1|111116.1|111145|111120|111141.1|111116.1|5
1740401430000|2025-02-24 12:50:30|111139.9|111114.9|111142.1|111117.1|111142.1|111117.1|111139.9|111114.9|5
1740401440000|2025-02-24 12:50:40|111143.3|111118.3|111143.2|111118.2|111144.6|111119.6|111143.2|111118.2|6
1740401450000|2025-02-24 12:50:50|111144.3|111119.3|111139.8|111114.8|111144.3|111119.3|111139.3|111114.3|12
1740401460000|2025-02-24 12:51:00|111141|111116|111145|111120|111145.9|111120.9|111139|111114|11
1740401470000|2025-02-24 12:51:10|111142.3|111117.3|111140.5|111115.5|111142.3|111117.3|111140.5|111115.5|5
1740401480000|2025-02-24 12:51:20|111141.5|111116.5|111136.6|111111.6|111141.5|111116.5|111136.6|111111.6|9
1740401490000|2025-02-24 12:51:30|111135|111110|111146.8|111121.8|111147.6|111122.6|111133.6|111108.6|13
1740401500000|2025-02-24 12:51:40|111145|111120|111146.5|111121.5|111149.9|111124.9|111145|111120|14
1740401510000|2025-02-24 12:51:50|111146.2|111121.2|111146.2|111121.2|111146.2|111121.2|111145.1|111120.1|4
1740401520000|2025-02-24 12:52:00|111146.4|111121.4|111147.3|111122.3|111150.3|111125.3|111146.4|111121.4|10
1740401530000|2025-02-24 12:52:10|111146.3|111121.3|111148.2|111123.2|111153|111128|111146.3|111121.3|15
1740401540000|2025-02-24 12:52:20|111147.6|111122.6|111149.8|111124.8|111151.9|111126.9|111147.6|111122.6|10
1740401550000|2025-02-24 12:52:30|111148.2|111123.2|111146|111121|111148.2|111123.2|111144.6|111119.6|7
1740401560000|2025-02-24 12:52:40|111144.8|111119.8|111144.7|111119.7|111144.8|111119.8|111137.8|111112.8|15
1740401570000|2025-02-24 12:52:50|111143.6|111118.6|111151|111126|111154.9|111129.9|111142.8|111117.8|9
1740401580000|2025-02-24 12:53:00|111150|111125|111151.1|111126.1|111155.7|111130.7|111150|111125|15
1740401590000|2025-02-24 12:53:10|111150.2|111125.2|111154.4|111129.4|111156.4|111131.4|111147.8|111122.8|12
1740401600000|2025-02-24 12:53:20|111157.2|111132.2|111154.7|111129.7|111157.2|111132.2|111154.4|111129.4|9
1740401610000|2025-02-24 12:53:30|111157|111132|111161.2|111136.2|111161.2|111136.2|111157|111132|5
1740401620000|2025-02-24 12:53:40|111166.8|111141.8|111157.9|111132.9|111166.8|111141.8|111157.9|111132.9|20
1740401630000|2025-02-24 12:53:50|111161.2|111136.2|111163.1|111138.1|111167.1|111142.1|111157.8|111132.8|14
1740401640000|2025-02-24 12:54:00|111165.2|111140.2|111171.6|111146.6|111171.6|111146.6|111165.2|111140.2|16
1740401650000|2025-02-24 12:54:10|111170.4|111145.4|111174.1|111149.1|111174.1|111149.1|111170.4|111145.4|7
1740401660000|2025-02-24 12:54:20|111176.9|111151.9|111173.1|111148.1|111176.9|111151.9|111173.1|111148.1|3
1740401670000|2025-02-24 12:54:30|111172.9|111147.9|111174.4|111149.4|111174.6|111149.6|111172.9|111147.9|6
1740401680000|2025-02-24 12:54:40|111173.2|111148.2|111169.1|111144.1|111173.2|111148.2|111169.1|111144.1|6
1740401690000|2025-02-24 12:54:50|111172.7|111147.7|111178|111153|111178|111153|111172|111147|8
1740401700000|2025-02-24 12:55:00|111176.7|111151.7|111166|111141|111176.7|111151.7|111166|111141|18
1740401710000|2025-02-24 12:55:10|111161.1|111136.1|111153.3|111128.3|111161.1|111136.1|111149|111124|16
1740401720000|2025-02-24 12:55:20|111154.3|111129.3|111156.2|111131.2|111156.2|111131.2|111153.1|111128.1|8
1740401730000|2025-02-24 12:55:30|111155.7|111130.7|111155.7|111130.7|111157.3|111132.3|111154.5|111129.5|10
1740401740000|2025-02-24 12:55:40|111154.6|111129.6|111151.7|111126.7|111154.6|111129.6|111148|111123|10
1740401750000|2025-02-24 12:55:50|111152|111127|111142.2|111117.2|111152|111127|111142.2|111117.2|17
1740401760000|2025-02-24 12:56:00|111145.4|111120.4|111135.9|111110.9|111145.4|111120.4|111135.9|111110.9|15
1740401770000|2025-02-24 12:56:10|111138.1|111113.1|111135.1|111110.1|111138.9|111113.9|111134|111109|11
1740401780000|2025-02-24 12:56:20|111136.4|111111.4|111132.3|111107.3|111137.2|111112.2|111132|111107|9
1740401790000|2025-02-24 12:56:30|111131|111106|111127.2|111102.2|111131.5|111106.5|111125.2|111100.2|9
1740401800000|2025-02-24 12:56:40|111128|111103|111131.8|111106.8|111134.8|111109.8|111128|111103|8
1740401810000|2025-02-24 12:56:50|111130.9|111105.9|111123.1|111098.1|111130.9|111105.9|111121|111096|12
1740401820000|2025-02-24 12:57:00|111121.6|111096.6|111123.2|111098.2|111125.5|111100.5|111115.3|111090.3|20
1740401830000|2025-02-24 12:57:10|111122.2|111097.2|111111.7|111086.7|111122.2|111097.2|111109.6|111084.6|14
1740401840000|2025-02-24 12:57:20|111110.5|111085.5|111112.2|111087.2|111112.6|111087.6|111109.8|111084.8|19
1740401850000|2025-02-24 12:57:30|111110.9|111085.9|111116.7|111091.7|111120.3|111095.3|111110.1|111085.1|18
1740401860000|2025-02-24 12:57:40|111117.5|111092.5|111115.3|111090.3|111119.1|111094.1|111114.5|111089.5|16
1740401870000|2025-02-24 12:57:50|111119|111094|111107.1|111082.1|111119|111094|111107.1|111082.1|17
1740401880000|2025-02-24 12:58:00|111109.3|111084.3|111106.9|111081.9|111109.7|111084.7|111106.3|111081.3|8
1740401890000|2025-02-24 12:58:10|111109.6|111084.6|111130.7|111105.7|111130.7|111105.7|111107.1|111082.1|11
1740401900000|2025-02-24 12:58:20|111130.4|111105.4|111131.1|111106.1|111132.4|111107.4|111130.3|111105.3|19
1740401910000|2025-02-24 12:58:30|111130.9|111105.9|111125.3|111100.3|111131.1|111106.1|111124.3|111099.3|7
1740401920000|2025-02-24 12:58:40|111126.3|111101.3|111143.1|111118.1|111143.1|111118.1|111126.3|111101.3|12
1740401930000|2025-02-24 12:58:50|111142.6|111117.6|111148.2|111123.2|111150|111125|111137.7|111112.7|25
1740401940000|2025-02-24 12:59:00|111148.7|111123.7|111141.1|111116.1|111148.7|111123.7|111138|111113|20
1740401950000|2025-02-24 12:59:10|111140.2|111115.2|111145|111120|111145.1|111120.1|111137.7|111112.7|37
1740401960000|2025-02-24 12:59:20|111143.8|111118.8|111138.1|111113.1|111143.8|111118.8|111137.1|111112.1|13
1740401970000|2025-02-24 12:59:30|111136.4|111111.4|111141.4|111116.4|111147.3|111122.3|111135.8|111110.8|37
1740401980000|2025-02-24 12:59:40|111139.7|111114.7|111137.9|111112.9|111139.9|111114.9|111134.9|111109.9|16
1740401990000|2025-02-24 12:59:50|111139.2|111114.2|111140.1|111115.1|111145.6|111120.6|111135.9|111110.9|16
1740402000000|2025-02-24 13:00:00|111141.1|111116.1|111150.6|111125.6|111151.6|111126.6|111140.3|111115.3|30
1740402010000|2025-02-24 13:00:10|111145.3|111120.3|111157.5|111132.5|111166.4|111141.4|111143.2|111118.2|22
1740402020000|2025-02-24 13:00:20|111158.7|111133.7|111165.1|111140.1|111171.7|111146.7|111158.7|111133.7|23
1740402030000|2025-02-24 13:00:30|111164.1|111139.1|111159.9|111134.9|111166.8|111141.8|111149|111124|34
1740402040000|2025-02-24 13:00:40|111159.1|111134.1|111155.8|111130.8|111159.1|111134.1|111152.9|111127.9|15
1740402050000|2025-02-24 13:00:50|111154.7|111129.7|111155.8|111130.8|111157.7|111132.7|111154.7|111129.7|10
1740402060000|2025-02-24 13:01:00|111156.3|111131.3|111157.1|111132.1|111158.4|111133.4|111154|111129|14
1740402070000|2025-02-24 13:01:10|111156.8|111131.8|111161.7|111136.7|111161.7|111136.7|111153.7|111128.7|19
1740402080000|2025-02-24 13:01:20|111162.7|111137.7|111161|111136|111164.8|111139.8|111160.3|111135.3|18
1740402090000|2025-02-24 13:01:30|111161.3|111136.3|111167.5|111142.5|111169.3|111144.3|111157.5|111132.5|16
1740402100000|2025-02-24 13:01:40|111168.4|111143.4|111180.1|111155.1|111183.8|111158.8|111167.2|111142.2|36
1740402110000|2025-02-24 13:01:50|111178.6|111153.6|111185.8|111160.8|111187.9|111162.9|111178.6|111153.6|36
1740402120000|2025-02-24 13:02:00|111184.8|111159.8|111182.8|111157.8|111185|111160|111182.8|111157.8|8
1740402130000|2025-02-24 13:02:10|111181.8|111156.8|111175.6|111150.6|111184.2|111159.2|111174.7|111149.7|17
1740402140000|2025-02-24 13:02:20|111176.6|111151.6|111173.6|111148.6|111178.3|111153.3|111172.3|111147.3|10
1740402150000|2025-02-24 13:02:30|111172.3|111147.3|111163.7|111138.7|111173.4|111148.4|111162.4|111137.4|18
1740402160000|2025-02-24 13:02:40|111162.7|111137.7|111172|111147|111172.6|111147.6|111162.7|111137.7|24
1740402170000|2025-02-24 13:02:50|111173.3|111148.3|111174.8|111149.8|111177.4|111152.4|111169.8|111144.8|20
1740402180000|2025-02-24 13:03:00|111175.1|111150.1|111171.5|111146.5|111177.6|111152.6|111170.6|111145.6|21
1740402190000|2025-02-24 13:03:10|111172.6|111147.6|111171|111146|111174.2|111149.2|111170.9|111145.9|16
1740402200000|2025-02-24 13:03:20|111170|111145|111161.8|111136.8|111170|111145|111159.9|111134.9|11
1740402210000|2025-02-24 13:03:30|111160.5|111135.5|111167.3|111142.3|111171.1|111146.1|111157.7|111132.7|22
1740402220000|2025-02-24 13:03:40|111168.3|111143.3|111169.4|111144.4|111172.9|111147.9|111165.4|111140.4|19
1740402230000|2025-02-24 13:03:50|111170.3|111145.3|111167|111142|111174.1|111149.1|111167|111142|19
1740402240000|2025-02-24 13:04:00|111166.9|111141.9|111162.1|111137.1|111166.9|111141.9|111160.9|111135.9|11
1740402250000|2025-02-24 13:04:10|111161.7|111136.7|111163.5|111138.5|111166.7|111141.7|111161.7|111136.7|16
1740402260000|2025-02-24 13:04:20|111163.8|111138.8|111163.8|111138.8|111166.8|111141.8|111162.3|111137.3|8
1740402270000|2025-02-24 13:04:30|111165|111140|111168.6|111143.6|111169.5|111144.5|111165|111140|11
1740402280000|2025-02-24 13:04:40|111165.6|111140.6|111167|111142|111168.2|111143.2|111165.6|111140.6|9
1740402290000|2025-02-24 13:04:50|111166|111141|111165.8|111140.8|111166|111141|111165.8|111140.8|2
1740402300000|2025-02-24 13:05:00|111166|111141|111168.9|111143.9|111168.9|111143.9|111163.8|111138.8|15
1740402310000|2025-02-24 13:05:10|111168.6|111143.6|111167.5|111142.5|111170.9|111145.9|111167.5|111142.5|9
1740402320000|2025-02-24 13:05:20|111166.4|111141.4|111168.2|111143.2|111169.7|111144.7|111164.9|111139.9|9
1740402330000|2025-02-24 13:05:30|111177.9|111152.9|111170.2|111145.2|111177.9|111152.9|111169.7|111144.7|14
1740402340000|2025-02-24 13:05:40|111169|111144|111165.3|111140.3|111169|111144|111162.4|111137.4|10
1740402350000|2025-02-24 13:05:50|111166.5|111141.5|111164.8|111139.8|111168.8|111143.8|111163.4|111138.4|12
1740402360000|2025-02-24 13:06:00|111164.9|111139.9|111167.2|111142.2|111168|111143|111164.9|111139.9|4
1740402370000|2025-02-24 13:06:10|111164.8|111139.8|111165.2|111140.2|111168.2|111143.2|111160.4|111135.4|20
1740402380000|2025-02-24 13:06:20|111168.6|111143.6|111166.7|111141.7|111169.8|111144.8|111162.9|111137.9|17
1740402390000|2025-02-24 13:06:30|111165.7|111140.7|111162.8|111137.8|111165.7|111140.7|111162.3|111137.3|16
1740402400000|2025-02-24 13:06:40|111163.8|111138.8|111158.8|111133.8|111163.8|111138.8|111158.8|111133.8|9
1740402410000|2025-02-24 13:06:50|111159.9|111134.9|111169.4|111144.4|111172.8|111147.8|111159.2|111134.2|14
1740402420000|2025-02-24 13:07:00|111169.5|111144.5|111175.4|111150.4|111177.7|111152.7|111169.5|111144.5|16
1740402430000|2025-02-24 13:07:10|111175.6|111150.6|111169.4|111144.4|111176.5|111151.5|111168.6|111143.6|18
1740402440000|2025-02-24 13:07:20|111169.8|111144.8|111164.6|111139.6|111176.4|111151.4|111164.6|111139.6|28
1740402450000|2025-02-24 13:07:30|111165.4|111140.4|111180.3|111155.3|111180.3|111155.3|111165.4|111140.4|16
1740402460000|2025-02-24 13:07:40|111178|111153|111184|111159|111187.9|111162.9|111174.9|111149.9|28
1740402470000|2025-02-24 13:07:50|111184.2|111159.2|111173.1|111148.1|111184.8|111159.8|111173.1|111148.1|22
1740402480000|2025-02-24 13:08:00|111174|111149|111185.5|111160.5|111189.7|111164.7|111174|111149|30
1740402490000|2025-02-24 13:08:10|111184.5|111159.5|111181.7|111156.7|111186.7|111161.7|111180.7|111155.7|17
1740402500000|2025-02-24 13:08:20|111185.2|111160.2|111179.4|111154.4|111187.2|111162.2|111179.4|111154.4|15
1740402510000|2025-02-24 13:08:30|111178.3|111153.3|111172.8|111147.8|111179.7|111154.7|111171.8|111146.8|32
1740402520000|2025-02-24 13:08:40|111172.5|111147.5|111172.6|111147.6|111176.2|111151.2|111170.4|111145.4|7
1740402530000|2025-02-24 13:08:50|111172.7|111147.7|111173.3|111148.3|111177.2|111152.2|111172.5|111147.5|9
1740402540000|2025-02-24 13:09:00|111174.5|111149.5|111171.9|111146.9|111176.7|111151.7|111165.7|111140.7|23
1740402550000|2025-02-24 13:09:10|111172.9|111147.9|111180.7|111155.7|111183.7|111158.7|111172.4|111147.4|20
1740402560000|2025-02-24 13:09:20|111176.9|111151.9|111182.7|111157.7|111182.7|111157.7|111175.8|111150.8|11
1740402570000|2025-02-24 13:09:30|111178.9|111153.9|111180.7|111155.7|111182.7|111157.7|111176.8|111151.8|6
1740402580000|2025-02-24 13:09:40|111175.3|111150.3|111180.6|111155.6|111185.9|111160.9|111175.3|111150.3|12
1740402590000|2025-02-24 13:09:50|111181.6|111156.6|111186.3|111161.3|111190.1|111165.1|111181.6|111156.6|24
1740402600000|2025-02-24 13:10:00|111187.5|111162.5|111181.6|111156.6|111219|111169|111181.6|111148.8|30
1740402610000|2025-02-24 13:10:10|111183.1|111158.1|111177.2|111152.2|111186.6|111161.6|111177.2|111152.2|18
1740402620000|2025-02-24 13:10:20|111176|111151|111170.1|111145.1|111176|111151|111170.1|111145.1|11
1740402630000|2025-02-24 13:10:30|111172.2|111147.2|111155.4|111130.4|111172.2|111147.2|111154.2|111129.2|11
1740402640000|2025-02-24 13:10:40|111156.7|111131.7|111160.3|111135.3|111160.3|111135.3|111155.5|111130.5|6
1740402650000|2025-02-24 13:10:50|111162.1|111137.1|111165.2|111140.2|111166.7|111141.7|111162.1|111137.1|10
1740402660000|2025-02-24 13:11:00|111167.2|111142.2|111174.8|111149.8|111175.9|111150.9|111164.9|111139.9|28
1740402670000|2025-02-24 13:11:10|111174|111149|111175.7|111150.7|111184.3|111159.3|111173.7|111148.7|17
1740402680000|2025-02-24 13:11:20|111175.9|111150.9|111174.6|111149.6|111180.5|111155.5|111174.6|111149.6|22
1740402690000|2025-02-24 13:11:30|111175|111150|111175.3|111150.3|111177.2|111152.2|111174.6|111149.6|6
1740402700000|2025-02-24 13:11:40|111175.5|111150.5|111171.7|111146.7|111177.8|111152.8|111170.2|111145.2|18
1740402710000|2025-02-24 13:11:50|111172.2|111147.2|111180.6|111155.6|111181.1|111156.1|111171.7|111146.7|27
1740402720000|2025-02-24 13:12:00|111175.6|111150.6|111176.9|111151.9|111179.8|111154.8|111173.8|111148.8|18
1740402730000|2025-02-24 13:12:10|111177.6|111152.6|111192.3|111167.3|111195.8|111170.8|111177.6|111152.6|31
1740402740000|2025-02-24 13:12:20|111192.5|111167.5|111190.5|111165.5|111192.5|111167.5|111186.1|111161.1|20
1740402750000|2025-02-24 13:12:30|111190.6|111165.6|111185.2|111160.2|111190.6|111165.6|111185.2|111160.2|8
1740402760000|2025-02-24 13:12:40|111185.3|111160.3|111181.9|111156.9|111185.3|111160.3|111181.9|111156.9|5
1740402770000|2025-02-24 13:12:50|111182.8|111157.8|111170.3|111145.3|111183.5|111158.5|111170.3|111145.3|16
1740402780000|2025-02-24 13:13:00|111169.3|111144.3|111171.5|111146.5|111172.4|111147.4|111164.4|111139.4|18
1740402790000|2025-02-24 13:13:10|111170.3|111145.3|111169.3|111144.3|111170.3|111145.3|111169.3|111144.3|2
1740402800000|2025-02-24 13:13:20|111170.2|111145.2|111164.9|111139.9|111170.2|111145.2|111164.9|111139.9|5
1740402810000|2025-02-24 13:13:30|111164.6|111139.6|111166.7|111141.7|111166.9|111141.9|111164.6|111139.6|5
1740402820000|2025-02-24 13:13:40|111164.7|111139.7|111160.4|111135.4|111167.1|111142.1|111158.7|111133.7|19
1740402830000|2025-02-24 13:13:50|111158.8|111133.8|111153.8|111128.8|111159.7|111134.7|111153|111128|21
1740402840000|2025-02-24 13:14:00|111154.5|111129.5|111154.4|111129.4|111158.4|111133.4|111153.8|111128.8|11
1740402850000|2025-02-24 13:14:10|111154.2|111129.2|111153.2|111128.2|111154.4|111129.4|111153.2|111128.2|3
1740402860000|2025-02-24 13:14:20|111151.3|111126.3|111151.5|111126.5|111154.7|111129.7|111149|111124|27
1740402870000|2025-02-24 13:14:30|111154.5|111129.5|111150.9|111125.9|111154.5|111129.5|111150.7|111125.7|12
1740402880000|2025-02-24 13:14:40|111149.6|111124.6|111149.4|111124.4|111153.1|111128.1|111148.1|111123.1|11
1740402890000|2025-02-24 13:14:50|111151.2|111126.2|111150.4|111125.4|111152.9|111127.9|111149.4|111124.4|12
1740402900000|2025-02-24 13:15:00|111149.4|111124.4|111149.4|111124.4|111153.6|111128.6|111148.6|111123.6|24
1740402910000|2025-02-24 13:15:10|111148.2|111123.2|111149.1|111124.1|111151.7|111126.7|111148.2|111123.2|9
1740402920000|2025-02-24 13:15:20|111150.1|111125.1|111151.3|111126.3|111152.8|111127.8|111149.4|111124.4|14
1740402930000|2025-02-24 13:15:30|111149.5|111124.5|111150.5|111125.5|111152.1|111127.1|111149.3|111124.3|13
1740402940000|2025-02-24 13:15:40|111148.1|111123.1|111150.3|111125.3|111150.4|111125.4|111148.1|111123.1|5
1740402950000|2025-02-24 13:15:50|111149.6|111124.6|111154.3|111129.3|111155.4|111130.4|111149.6|111124.6|7
1740402960000|2025-02-24 13:16:00|111153.6|111128.6|111152.2|111127.2|111155.4|111130.4|111151.6|111126.6|14
1740402970000|2025-02-24 13:16:10|111150.9|111125.9|111146.9|111121.9|111150.9|111125.9|111146.8|111121.8|8
1740402980000|2025-02-24 13:16:20|111148.7|111123.7|111154.2|111129.2|111164|111139|111148.7|111123.7|13
1740402990000|2025-02-24 13:16:30|111155.1|111130.1|111151.3|111126.3|111155.1|111130.1|111150.2|111125.2|9
1740403000000|2025-02-24 13:16:40|111150.2|111125.2|111149.4|111124.4|111150.2|111125.2|111147.9|111122.9|8
1740403010000|2025-02-24 13:16:50|111150.8|111125.8|111148.5|111123.5|111152.9|111127.9|111148.2|111123.2|9
1740403020000|2025-02-24 13:17:00|111149.2|111124.2|111148.7|111123.7|111151.9|111126.9|111147|111122|7
1740403030000|2025-02-24 13:17:10|111150.2|111125.2|111149|111124|111150.2|111125.2|111149|111124|2
1740403040000|2025-02-24 13:17:20|111148|111123|111148|111123|111148|111123|111146.3|111121.3|8
1740403050000|2025-02-24 13:17:30|111146.3|111121.3|111156.5|111131.5|111156.5|111131.5|111146.3|111121.3|18
1740403060000|2025-02-24 13:17:40|111155.5|111130.5|111153.7|111128.7|111155.6|111130.6|111153.7|111128.7|7
1740403080000|2025-02-24 13:18:00|111152.8|111127.8|111153.8|111128.8|111153.8|111128.8|111152.8|111127.8|2
1740403090000|2025-02-24 13:18:10|111152.8|111127.8|111152.8|111127.8|111153.8|111128.8|111150.5|111125.5|8
1740403100000|2025-02-24 13:18:20|111154|111129|111159.6|111134.6|111165|111140|111154|111129|16
1740403110000|2025-02-24 13:18:30|111158.6|111133.6|111153.7|111128.7|111158.6|111133.6|111149.2|111124.2|9
1740403120000|2025-02-24 13:18:40|111154.6|111129.6|111154.6|111129.6|111154.6|111129.6|111154.6|111129.6|1
1740403140000|2025-02-24 13:19:00|111150.7|111125.7|111150.7|111125.7|111151.8|111126.8|111149.5|111124.5|6
1740403150000|2025-02-24 13:19:10|111151.7|111126.7|111150.7|111125.7|111151.7|111126.7|111150.7|111125.7|2
1740403160000|2025-02-24 13:19:20|111149.5|111124.5|111150.7|111125.7|111150.7|111125.7|111147.3|111122.3|7
1740403170000|2025-02-24 13:19:30|111149.8|111124.8|111150.5|111125.5|111152.7|111127.7|111149.8|111124.8|8
1740403180000|2025-02-24 13:19:40|111148.8|111123.8|111150|111125|111153|111128|111148.8|111123.8|9
1740403190000|2025-02-24 13:19:50|111149|111124|111148.4|111123.4|111154.6|111129.6|111146.5|111121.5|21
1740403200000|2025-02-24 13:20:00|111150.7|111125.7|111150.2|111125.2|111152.3|111127.3|111147.6|111122.6|20
1740403210000|2025-02-24 13:20:10|111149|111124|111140.4|111115.4|111149|111124|111133.5|111108.5|23
1740403220000|2025-02-24 13:20:20|111138.7|111113.7|111133.3|111108.3|111139.2|111114.2|111133.3|111108.3|11
1740403230000|2025-02-24 13:20:30|111132.2|111107.2|111129|111104|111132.2|111107.2|111129|111104|10
1740403240000|2025-02-24 13:20:40|111130|111105|111129.3|111104.3|111131.2|111106.2|111126.2|111101.2|13
1740403250000|2025-02-24 13:20:50|111130.5|111105.5|111134.7|111109.7|111137.2|111112.2|111130.5|111105.5|20
1740403260000|2025-02-24 13:21:00|111136|111111|111152.5|111127.5|111157.3|111132.3|111136|111111|39
1740403270000|2025-02-24 13:21:10|111153.5|111128.5|111157.4|111132.4|111158.2|111133.2|111153.5|111128.5|17
1740403280000|2025-02-24 13:21:20|111158|111133|111156.3|111131.3|111159.1|111134.1|111156.2|111131.2|22
1740403290000|2025-02-24 13:21:30|111156.5|111131.5|111159.4|111134.4|111165.9|111140.9|111156.3|111131.3|22
1740403300000|2025-02-24 13:21:40|111158.3|111133.3|111157.2|111132.2|111158.7|111133.7|111157.2|111132.2|9
1740403310000|2025-02-24 13:21:50|111158.2|111133.2|111155.6|111130.6|111158.3|111133.3|111155.6|111130.6|10
1740403320000|2025-02-24 13:22:00|111156.6|111131.6|111152.4|111127.4|111157.9|111132.9|111152.4|111127.4|18
1740403330000|2025-02-24 13:22:10|111152.7|111127.7|111155|111130|111157|111132|111145.1|111120.1|26
1740403340000|2025-02-24 13:22:20|111155.5|111130.5|111159|111134|111160.9|111135.9|111149|111124|20
1740403350000|2025-02-24 13:22:30|111160|111135|111160|111135|111162.6|111137.6|111159|111134|6
1740403360000|2025-02-24 13:22:40|111159|111134|111163.9|111138.9|111165.2|111140.2|111159|111134|5
1740403370000|2025-02-24 13:22:50|111165.1|111140.1|111163.8|111138.8|111165.1|111140.1|111159.7|111134.7|8
1740403380000|2025-02-24 13:23:00|111162.7|111137.7|111161.5|111136.5|111162.7|111137.7|111161.5|111136.5|2
1740403390000|2025-02-24 13:23:10|111160.5|111135.5|111162|111137|111163|111138|111160.5|111135.5|5
1740403400000|2025-02-24 13:23:20|111160.3|111135.3|111160|111135|111162|111137|111160|111135|6
1740403410000|2025-02-24 13:23:30|111159|111134|111150|111125|111159|111134|111150|111125|5
1740403420000|2025-02-24 13:23:40|111149|111124|111138.9|111113.9|111149|111124|111137.1|111112.1|7
1740403430000|2025-02-24 13:23:50|111141.3|111116.3|111138.8|111113.8|111141.3|111116.3|111137.6|111112.6|7
1740403440000|2025-02-24 13:24:00|111137.8|111112.8|111132|111107|111139.6|111114.6|111131.9|111106.9|18
1740403450000|2025-02-24 13:24:10|111130.2|111105.2|111122.1|111097.1|111131.2|111106.2|111120.9|111095.9|21
1740403460000|2025-02-24 13:24:20|111123.8|111098.8|111124.4|111099.4|111130.4|111105.4|111123.7|111098.7|21
1740403470000|2025-02-24 13:24:30|111123.3|111098.3|111122.2|111097.2|111123.6|111098.6|111122.2|111097.2|6
1740403480000|2025-02-24 13:24:40|111121.2|111096.2|111128.3|111103.3|111129.6|111104.6|111118.6|111093.6|21
1740403490000|2025-02-24 13:24:50|111129.8|111104.8|111136.5|111111.5|111137.3|111112.3|111128.3|111103.3|20
1740403500000|2025-02-24 13:25:00|111136.8|111111.8|111139.5|111114.5|111141.1|111116.1|111136.5|111111.5|17
1740403510000|2025-02-24 13:25:10|111138.4|111113.4|111133.4|111108.4|111138.6|111113.6|111133.4|111108.4|5
1740403520000|2025-02-24 13:25:20|111132.1|111107.1|111138.2|111113.2|111139.1|111114.1|111132.1|111107.1|10
1740403530000|2025-02-24 13:25:30|111137.1|111112.1|111133|111108|111137.1|111112.1|111130.6|111105.6|3
1740403540000|2025-02-24 13:25:40|111134.2|111109.2|111134|111109|111135.2|111110.2|111134|111109|3
1740403550000|2025-02-24 13:25:50|111133|111108|111131.2|111106.2|111133|111108|111128.1|111103.1|14
1740403560000|2025-02-24 13:26:00|111130|111105|111118.7|111093.7|111130|111105|111118.7|111093.7|16
1740403570000|2025-02-24 13:26:10|111120.1|111095.1|111118.6|111093.6|111120.1|111095.1|111118.6|111093.6|2
1740403580000|2025-02-24 13:26:20|111120|111095|111125|111100|111132.1|111107.1|111118.5|111093.5|33
1740403590000|2025-02-24 13:26:30|111124.3|111099.3|111128.8|111103.8|111130.9|111105.9|111124.3|111099.3|9
1740403600000|2025-02-24 13:26:40|111129.5|111104.5|111122.5|111097.5|111129.5|111104.5|111117.4|111092.4|34
1740403610000|2025-02-24 13:26:50|111123.5|111098.5|111116.2|111091.2|111123.6|111098.6|111115.6|111090.6|11
1740403620000|2025-02-24 13:27:00|111116.8|111091.8|111115.2|111090.2|111126.5|111101.5|111115.2|111090.2|31
1740403630000|2025-02-24 13:27:10|111109|111084|111110.9|111085.9|111112|111087|111109|111084|4
1740403640000|2025-02-24 13:27:20|111112.2|111087.2|111110.9|111085.9|111112.2|111087.2|111109.9|111084.9|5
1740403650000|2025-02-24 13:27:30|111113.1|111088.1|111111.3|111086.3|111113.1|111088.1|111111.3|111086.3|4
1740403660000|2025-02-24 13:27:40|111110.3|111085.3|111110.3|111085.3|111110.3|111085.3|111110.3|111085.3|1
1740403670000|2025-02-24 13:27:50|111111.6|111086.6|111112.3|111087.3|111112.8|111087.8|111109.3|111084.3|12
1740403680000|2025-02-24 13:28:00|111111.1|111086.1|111108.2|111083.2|111111.1|111086.1|111105.9|111080.9|14
1740403690000|2025-02-24 13:28:10|111107.5|111082.5|111108.5|111083.5|111110.8|111085.8|111107.4|111082.4|9
1740403700000|2025-02-24 13:28:20|111110.4|111085.4|111110.1|111085.1|111110.4|111085.4|111110.1|111085.1|3
1740403710000|2025-02-24 13:28:30|111111.8|111086.8|111115.5|111090.5|111121.4|111096.4|111110.1|111085.1|31
1740403720000|2025-02-24 13:28:40|111116.9|111091.9|111119.6|111094.6|111123|111098|111114.5|111089.5|50
1740403730000|2025-02-24 13:28:50|111123.4|111098.4|111121.1|111096.1|111124.8|111099.8|111118.8|111093.8|36
1740403740000|2025-02-24 13:29:00|111122.6|111097.6|111114.6|111089.6|111122.6|111097.6|111114.3|111089.3|17
1740403750000|2025-02-24 13:29:10|111107.7|111082.7|111129.8|111104.8|111136.4|111111.4|111107.7|111082.7|40
1740403760000|2025-02-24 13:29:20|111128.1|111103.1|111130|111105|111133.5|111108.5|111128.1|111103.1|29
1740403770000|2025-02-24 13:29:30|111131|111106|111130.3|111105.3|111134.5|111109.5|111130.3|111105.3|13
1740403780000|2025-02-24 13:29:40|111131.3|111106.3|111130.2|111105.2|111135.3|111110.3|111129.1|111104.1|19
1740403790000|2025-02-24 13:29:50|111132.2|111107.2|111146.8|111096.8|111150.5|111107.2|111132.2|111087.2|28
1740403800000|2025-02-24 13:30:00|111148.4|111098.4|111139.6|111089.6|111148.4|111098.4|111139.6|111089.6|15
1740403810000|2025-02-24 13:30:10|111141.3|111091.3|111121.1|111096.1|111141.3|111105.3|111121|111091.3|25
1740403820000|2025-02-24 13:30:20|111123|111098|111124.8|111099.8|111135.1|111110.1|111122.6|111097.6|24
1740403830000|2025-02-24 13:30:30|111124|111099|111126.8|111101.8|111134.6|111109.6|111123.4|111098.4|16
1740403840000|2025-02-24 13:30:40|111128.1|111103.1|111134.3|111109.3|111137.6|111112.6|111128.1|111103.1|21
1740403850000|2025-02-24 13:30:50|111133.2|111108.2|111130.5|111105.5|111133.7|111108.7|111126.3|111101.3|15
1740403860000|2025-02-24 13:31:00|111132.9|111107.9|111129.7|111104.7|111135.3|111110.3|111125.2|111100.2|26
1740403870000|2025-02-24 13:31:10|111128.7|111103.7|111130.2|111105.2|111130.8|111105.8|111126.8|111101.8|14
1740403880000|2025-02-24 13:31:20|111129.2|111104.2|111137.2|111112.2|111137.2|111112.2|111128.1|111103.1|19
1740403890000|2025-02-24 13:31:30|111136.7|111111.7|111131.3|111106.3|111136.7|111111.7|111127.2|111102.2|20
1740403900000|2025-02-24 13:31:40|111131.1|111106.1|111133|111108|111135.9|111110.9|111131.1|111106.1|10
1740403910000|2025-02-24 13:31:50|111132.6|111107.6|111128.1|111103.1|111136.2|111111.2|111128.1|111103.1|24
1740403920000|2025-02-24 13:32:00|111124.5|111099.5|111120.8|111095.8|111128.1|111103.1|111117.3|111092.3|54
1740403930000|2025-02-24 13:32:10|111121.2|111096.2|111122.9|111097.9|111122.9|111097.9|111114.1|111089.1|37
1740403940000|2025-02-24 13:32:20|111120.9|111095.9|111114.2|111089.2|111122.5|111097.5|111112.1|111087.1|42
1740403950000|2025-02-24 13:32:30|111116|111091|111114.1|111089.1|111116.7|111091.7|111111.3|111086.3|12
1740403960000|2025-02-24 13:32:40|111114.2|111089.2|111118|111093|111121.7|111096.7|111113.7|111088.7|20
1740403970000|2025-02-24 13:32:50|111119.1|111094.1|111118.8|111093.8|111120.5|111095.5|111118.1|111093.1|11
1740403980000|2025-02-24 13:33:00|111119.9|111094.9|111121.6|111096.6|111123.5|111098.5|111112.6|111087.6|31
1740403990000|2025-02-24 13:33:10|111120.3|111095.3|111119|111094|111124.4|111099.4|111118.4|111093.4|38
1740404000000|2025-02-24 13:33:20|111119.7|111094.7|111107.9|111082.9|111122.8|111097.8|111107.9|111082.9|30
1740404010000|2025-02-24 13:33:30|111111.4|111086.4|111118.3|111093.3|111119.3|111094.3|111107.8|111082.8|25
1740404020000|2025-02-24 13:33:40|111117.3|111092.3|111119.5|111094.5|111120.4|111095.4|111117.3|111092.3|13
1740404030000|2025-02-24 13:33:50|111118.5|111093.5|111119.3|111094.3|111122.5|111097.5|111118.3|111093.3|6
1740404040000|2025-02-24 13:34:00|111120.3|111095.3|111125.7|111100.7|111127|111102|111117.3|111092.3|28
1740404050000|2025-02-24 13:34:10|111124.5|111099.5|111123|111098|111124.8|111099.8|111114.7|111089.7|46
1740404060000|2025-02-24 13:34:20|111124.1|111099.1|111122.8|111097.8|111127.5|111102.5|111122.8|111097.8|21
1740404070000|2025-02-24 13:34:30|111121.7|111096.7|111121.9|111096.9|111125.2|111100.2|111118.1|111093.1|24
1740404080000|2025-02-24 13:34:40|111124.4|111099.4|111115.2|111090.2|111124.4|111099.4|111115.2|111090.2|14
1740404090000|2025-02-24 13:34:50|111115.5|111090.5|111109.6|111084.6|111115.5|111090.5|111109.5|111084.5|17
1740404100000|2025-02-24 13:35:00|111110.7|111085.7|111111.1|111086.1|111112.5|111087.5|111106.1|111081.1|15
1740404110000|2025-02-24 13:35:10|111110.5|111085.5|111106|111081|111110.6|111085.6|111103.7|111078.7|13
1740404120000|2025-02-24 13:35:20|111105.9|111080.9|111105|111080|111105.9|111080.9|111104.7|111079.7|8
1740404130000|2025-02-24 13:35:30|111104|111079|111100.9|111075.9|111104|111079|111098.6|111073.6|10
1740404140000|2025-02-24 13:35:40|111101.2|111076.2|111107|111082|111109.4|111084.4|111101.2|111076.2|12
1740404150000|2025-02-24 13:35:50|111108.1|111083.1|111103.4|111078.4|111109.5|111084.5|111103.4|111078.4|11
1740404160000|2025-02-24 13:36:00|111102.6|111077.6|111094.5|111069.5|111102.6|111077.6|111093|111068|23
1740404170000|2025-02-24 13:36:10|111095.6|111070.6|111097.9|111072.9|111100.4|111075.4|111095.6|111070.6|19
1740404180000|2025-02-24 13:36:20|111098.1|111073.1|111101|111076|111102.5|111077.5|111098.1|111073.1|8
1740404190000|2025-02-24 13:36:30|111099.9|111074.9|111095|111070|111100.8|111075.8|111095|111070|8
1740404200000|2025-02-24 13:36:40|111095.2|111070.2|111098.8|111073.8|111099.8|111074.8|111093.9|111068.9|11
1740404210000|2025-02-24 13:36:50|111099.9|111074.9|111096|111071|111101|111076|111096|111071|15
1740404220000|2025-02-24 13:37:00|111098.2|111073.2|111098.6|111073.6|111099.4|111074.4|111093.9|111068.9|19
1740404230000|2025-02-24 13:37:10|111099.7|111074.7|111100.3|111075.3|111101|111076|111099.7|111074.7|6
1740404240000|2025-02-24 13:37:20|111099.2|111074.2|111095.2|111070.2|111099.2|111074.2|111095.1|111070.1|9
1740404250000|2025-02-24 13:37:30|111096.7|111071.7|111094.4|111069.4|111098.7|111073.7|111094.4|111069.4|13
1740404260000|2025-02-24 13:37:40|111093.3|111068.3|111094.8|111069.8|111095|111070|111091.8|111066.8|11
1740404270000|2025-02-24 13:37:50|111095|111070|111095|111070|111096|111071|111094.6|111069.6|7
1740404280000|2025-02-24 13:38:00|111096|111071|111090.7|111065.7|111097|111072|111090.1|111065.1|16
1740404290000|2025-02-24 13:38:10|111089.2|111064.2|111072.9|111047.9|111089.2|111064.2|111067|111042|25
1740404300000|2025-02-24 13:38:20|111071.9|111046.9|111071.8|111046.8|111072.9|111047.9|111068.9|111043.9|17
1740404310000|2025-02-24 13:38:30|111070.8|111045.8|111068|111043|111072.5|111047.5|111068|111043|13
1740404320000|2025-02-24 13:38:40|111069.7|111044.7|111070.3|111045.3|111073.3|111048.3|111068.6|111043.6|18
1740404330000|2025-02-24 13:38:50|111069.1|111044.1|111075.5|111050.5|111075.6|111050.6|111069.1|111044.1|11
1740404340000|2025-02-24 13:39:00|111074.7|111049.7|111083.7|111058.7|111083.7|111058.7|111073.1|111048.1|21
1740404350000|2025-02-24 13:39:10|111082.7|111057.7|111089.5|111064.5|111090.7|111065.7|111081.7|111056.7|18
1740404360000|2025-02-24 13:39:20|111088.7|111063.7|111091.6|111066.6|111095.2|111070.2|111088.5|111063.5|14
1740404370000|2025-02-24 13:39:30|111091|111066|111090|111065|111091.1|111066.1|111089.2|111064.2|5
1740404380000|2025-02-24 13:39:40|111090.2|111065.2|111092.5|111067.5|111093.5|111068.5|111089.9|111064.9|7
1740404390000|2025-02-24 13:39:50|111091.5|111066.5|111095.1|111070.1|111095.2|111070.2|111087.9|111062.9|25
1740404400000|2025-02-24 13:40:00|111094.9|111069.9|111086.8|111061.8|111094.9|111069.9|111084.5|111059.5|22
1740404410000|2025-02-24 13:40:10|111085.6|111060.6|111084.2|111059.2|111085.6|111060.6|111082.8|111057.8|8
1740404420000|2025-02-24 13:40:20|111084.4|111059.4|111081.3|111056.3|111084.4|111059.4|111081.3|111056.3|6
1740404430000|2025-02-24 13:40:30|111080.3|111055.3|111077.6|111052.6|111080.3|111055.3|111075.4|111050.4|11
1740404440000|2025-02-24 13:40:40|111079.7|111054.7|111077.4|111052.4|111079.7|111054.7|111069.3|111044.3|21
1740404450000|2025-02-24 13:40:50|111078.4|111053.4|111092.8|111067.8|111092.8|111067.8|111078.4|111053.4|18
1740404460000|2025-02-24 13:41:00|111091.7|111066.7|111090.8|111065.8|111091.9|111066.9|111089.5|111064.5|14
1740404470000|2025-02-24 13:41:10|111089.7|111064.7|111093.6|111068.6|111099.4|111074.4|111088.6|111063.6|19
1740404480000|2025-02-24 13:41:20|111092.4|111067.4|111102.7|111077.7|111103.7|111078.7|111092|111067|21
1740404490000|2025-02-24 13:41:30|111101.7|111076.7|111105.7|111080.7|111105.7|111080.7|111101|111076|14
1740404500000|2025-02-24 13:41:40|111114.7|111089.7|111114.6|111089.6|111116.8|111091.8|111113.4|111088.4|17
1740404510000|2025-02-24 13:41:50|111114.4|111089.4|111118|111093|111121.2|111096.2|111114.4|111089.4|11
1740404520000|2025-02-24 13:42:00|111117|111092|111116.9|111091.9|111118.4|111093.4|111113.1|111088.1|17
1740404530000|2025-02-24 13:42:10|111115.6|111090.6|111108.4|111083.4|111115.6|111090.6|111108.4|111083.4|19
1740404540000|2025-02-24 13:42:20|111109.3|111084.3|111116.7|111091.7|111116.7|111091.7|111108|111083|12
1740404550000|2025-02-24 13:42:30|111116|111091|111116.4|111091.4|111121.5|111096.5|111114.5|111089.5|26
1740404560000|2025-02-24 13:42:40|111115.3|111090.3|111115.5|111090.5|111121.6|111096.6|111112.5|111087.5|27
1740404570000|2025-02-24 13:42:50|111113.8|111088.8|111110|111085|111115.5|111090.5|111108.1|111083.1|13
1740404580000|2025-02-24 13:43:00|111108.7|111083.7|111111.9|111086.9|111111.9|111086.9|111108.7|111083.7|9
1740404590000|2025-02-24 13:43:10|111106.6|111081.6|111112.1|111087.1|111113.5|111088.5|111105.4|111080.4|21
1740404600000|2025-02-24 13:43:20|111111.8|111086.8|111119.4|111094.4|111123.4|111098.4|111111|111086|21
1740404610000|2025-02-24 13:43:30|111120.2|111095.2|111122.2|111097.2|111122.2|111097.2|111119.4|111094.4|25
1740404620000|2025-02-24 13:43:40|111121.4|111096.4|111131|111106|111132.5|111107.5|111121.4|111096.4|27
1740404630000|2025-02-24 13:43:50|111131.8|111106.8|111132.7|111107.7|111132.7|111107.7|111129.8|111104.8|16
1740404640000|2025-02-24 13:44:00|111131.5|111106.5|111130.9|111105.9|111131.5|111106.5|111130.9|111105.9|2
1740404650000|2025-02-24 13:44:10|111131.7|111106.7|111125.3|111100.3|111132.9|111107.9|111124.7|111099.7|14
1740404660000|2025-02-24 13:44:20|111124.2|111099.2|111126.4|111101.4|111127.2|111102.2|111123.4|111098.4|11
1740404670000|2025-02-24 13:44:30|111122.1|111097.1|111121.6|111096.6|111122.1|111097.1|111121.2|111096.2|3
1740404680000|2025-02-24 13:44:40|111120.5|111095.5|111123.6|111098.6|111132.5|111107.5|111120.5|111095.5|13
1740404690000|2025-02-24 13:44:50|111122.6|111097.6|111123|111098|111123.9|111098.9|111122.5|111097.5|5
1740404700000|2025-02-24 13:45:00|111127|111102|111140|111115|111141.1|111116.1|111127|111102|25
1740404710000|2025-02-24 13:45:10|111139|111114|111142.6|111117.6|111147.8|111122.8|111139|111114|15
1740404720000|2025-02-24 13:45:20|111141.5|111116.5|111141.3|111116.3|111141.5|111116.5|111138.6|111113.6|10
1740404730000|2025-02-24 13:45:30|111139.8|111114.8|111144.8|111119.8|111152.8|111127.8|111139.8|111114.8|15
1740404740000|2025-02-24 13:45:40|111146.6|111121.6|111150.4|111125.4|111153.2|111128.2|111143.8|111118.8|12
1740404750000|2025-02-24 13:45:50|111151.9|111126.9|111158.1|111133.1|111158.9|111133.9|111151.9|111126.9|23
1740404760000|2025-02-24 13:46:00|111159.3|111134.3|111156.8|111131.8|111164.2|111139.2|111156.8|111131.8|16
1740404770000|2025-02-24 13:46:10|111155.6|111130.6|111149.2|111124.2|111155.6|111130.6|111147.4|111122.4|18
1740404780000|2025-02-24 13:46:20|111148.2|111123.2|111148.1|111123.1|111154.7|111129.7|111143.9|111118.9|26
1740404790000|2025-02-24 13:46:30|111147.9|111122.9|111158|111133|111159.1|111134.1|111146.6|111121.6|24
1740404800000|2025-02-24 13:46:40|111156.2|111131.2|111165.3|111140.3|111168.6|111143.6|111153|111128|15
1740404810000|2025-02-24 13:46:50|111163.7|111138.7|111145.6|111120.6|111163.7|111138.7|111145.6|111120.6|32
1740404820000|2025-02-24 13:47:00|111144.8|111119.8|111138.7|111113.7|111145.1|111120.1|111138.7|111113.7|19
1740404830000|2025-02-24 13:47:10|111137.5|111112.5|111141.4|111116.4|111141.4|111116.4|111136.3|111111.3|21
1740404840000|2025-02-24 13:47:20|111140.3|111115.3|111136.7|111111.7|111140.3|111115.3|111136.7|111111.7|4
1740404850000|2025-02-24 13:47:30|111137.9|111112.9|111140.2|111115.2|111141.3|111116.3|111137.8|111112.8|6
1740404860000|2025-02-24 13:47:40|111141.4|111116.4|111134.8|111109.8|111141.4|111116.4|111134.8|111109.8|19
1740404870000|2025-02-24 13:47:50|111136.8|111111.8|111137.8|111112.8|111142.7|111117.7|111128.4|111103.4|21
1740404880000|2025-02-24 13:48:00|111137.3|111112.3|111134.5|111109.5|111141.4|111116.4|111134.5|111109.5|25
1740404890000|2025-02-24 13:48:10|111136.1|111111.1|111132.4|111107.4|111138|111113|111132.4|111107.4|18
1740404900000|2025-02-24 13:48:20|111131.4|111106.4|111127.7|111102.7|111134.3|111109.3|111127.6|111102.6|12
1740404910000|2025-02-24 13:48:30|111129.7|111104.7|111131.2|111106.2|111134.2|111109.2|111128.5|111103.5|25
1740404920000|2025-02-24 13:48:40|111133.6|111108.6|111142.7|111117.7|111143.7|111118.7|111133.6|111108.6|19
1740404930000|2025-02-24 13:48:50|111141.6|111116.6|111143.7|111118.7|111144.6|111119.6|111140.7|111115.7|8
1740404940000|2025-02-24 13:49:00|111143.5|111118.5|111145|111120|111147.8|111122.8|111143.5|111118.5|14
1740404950000|2025-02-24 13:49:10|111146.1|111121.1|111140.2|111115.2|111146.1|111121.1|111140.2|111115.2|4
1740404960000|2025-02-24 13:49:20|111140|111115|111143.5|111118.5|111145.6|111120.6|111140|111115|5
1740404970000|2025-02-24 13:49:30|111142.6|111117.6|111154.3|111129.3|111154.3|111129.3|111142.6|111117.6|22
1740404980000|2025-02-24 13:49:40|111152.1|111127.1|111154.7|111129.7|111155.6|111130.6|111150.3|111125.3|26
1740404990000|2025-02-24 13:49:50|111153.7|111128.7|111149.3|111124.3|111154.6|111129.6|111146.6|111121.6|9
1740405000000|2025-02-24 13:50:00|111151.1|111126.1|111153|111128|111157.6|111132.6|111149.4|111124.4|23
1740405010000|2025-02-24 13:50:10|111151.8|111126.8|111142.4|111117.4|111154.1|111129.1|111140.6|111115.6|20
1740405020000|2025-02-24 13:50:20|111141.3|111116.3|111138.7|111113.7|111141.9|111116.9|111138.7|111113.7|13
1740405030000|2025-02-24 13:50:30|111139.2|111114.2|111136.9|111111.9|111143.6|111118.6|111136.9|111111.9|12
1740405040000|2025-02-24 13:50:40|111136.5|111111.5|111139.6|111114.6|111139.6|111114.6|111136.5|111111.5|5
1740405050000|2025-02-24 13:50:50|111139.5|111114.5|111139.4|111114.4|111139.6|111114.6|111138.5|111113.5|5
1740405060000|2025-02-24 13:51:00|111141.1|111116.1|111141.7|111116.7|111148.7|111123.7|111140.4|111115.4|24
1740405070000|2025-02-24 13:51:10|111140.6|111115.6|111143.9|111118.9|111143.9|111118.9|111139.1|111114.1|7
1740405080000|2025-02-24 13:51:20|111142.7|111117.7|111143.3|111118.3|111144.7|111119.7|111142.7|111117.7|3
1740405090000|2025-02-24 13:51:30|111144.4|111119.4|111153.8|111128.8|111154.8|111129.8|111144.4|111119.4|16
1740405100000|2025-02-24 13:51:40|111152.8|111127.8|111153.3|111128.3|111154.6|111129.6|111150.8|111125.8|18
1740405110000|2025-02-24 13:51:50|111154.4|111129.4|111157|111132|111160.5|111135.5|111154.4|111129.4|23
1740405120000|2025-02-24 13:52:00|111156.5|111131.5|111154|111129|111159.2|111134.2|111154|111129|19
1740405130000|2025-02-24 13:52:10|111156|111131|111158.4|111133.4|111159.2|111134.2|111153.9|111128.9|22
1740405140000|2025-02-24 13:52:20|111158.6|111133.6|111156.4|111131.4|111162.9|111137.9|111154.6|111129.6|23
1740405150000|2025-02-24 13:52:30|111155.3|111130.3|111159.8|111134.8|111162|111137|111155|111130|35
1740405160000|2025-02-24 13:52:40|111158.8|111133.8|111146.6|111121.6|111158.8|111133.8|111142.9|111117.9|26
1740405170000|2025-02-24 13:52:50|111146.2|111121.2|111147.4|111122.4|111147.6|111122.6|111143|111118|11
1740405180000|2025-02-24 13:53:00|111148.3|111123.3|111153.8|111128.8|111154|111129|111147.3|111122.3|28
1740405190000|2025-02-24 13:53:10|111152.5|111127.5|111153.4|111128.4|111154.4|111129.4|111150.4|111125.4|28
1740405200000|2025-02-24 13:53:20|111153.2|111128.2|111153.1|111128.1|111154.1|111129.1|111144.9|111119.9|25
1740405210000|2025-02-24 13:53:30|111152.9|111127.9|111149.9|111124.9|111153|111128|111148.8|111123.8|15
1740405220000|2025-02-24 13:53:40|111150.6|111125.6|111149.9|111124.9|111152.8|111127.8|111148.9|111123.9|14
1740405230000|2025-02-24 13:53:50|111150.8|111125.8|111157.3|111132.3|111158.6|111133.6|111150.8|111125.8|16
1740405240000|2025-02-24 13:54:00|111157.5|111132.5|111162.8|111137.8|111163.7|111138.7|111156.8|111131.8|26
1740405250000|2025-02-24 13:54:10|111162.9|111137.9|111165.8|111140.8|111167.6|111142.6|111159.9|111134.9|16
1740405260000|2025-02-24 13:54:20|111166|111141|111170|111145|111170.2|111145.2|111166|111141|9
1740405270000|2025-02-24 13:54:30|111170.2|111145.2|111169|111144|111170.2|111145.2|111168.9|111143.9|4
1740405280000|2025-02-24 13:54:40|111170|111145|111169.9|111144.9|111170.2|111145.2|111169.9|111144.9|4
1740405290000|2025-02-24 13:54:50|111168.7|111143.7|111172.7|111147.7|111173.1|111148.1|111168.7|111143.7|13
1740405300000|2025-02-24 13:55:00|111172.2|111147.2|111175|111150|111176.5|111151.5|111172.2|111147.2|8
1740405320000|2025-02-24 13:55:20|111173.8|111148.8|111174.8|111149.8|111180.6|111155.6|111173.5|111148.5|21
1740405330000|2025-02-24 13:55:30|111173.6|111148.6|111171|111146|111173.6|111148.6|111165.7|111140.7|16
1740405340000|2025-02-24 13:55:40|111170|111145|111170|111145|111170|111145|111166.9|111141.9|20
1740405350000|2025-02-24 13:55:50|111171.2|111146.2|111167|111142|111171.2|111146.2|111165.8|111140.8|8
1740405360000|2025-02-24 13:56:00|111165.8|111140.8|111163.9|111138.9|111167|111142|111163.4|111138.4|6
1740405370000|2025-02-24 13:56:10|111163|111138|111163.7|111138.7|111166.8|111141.8|111163|111138|16
1740405380000|2025-02-24 13:56:20|111164.4|111139.4|111164.1|111139.1|111164.4|111139.4|111158.6|111133.6|11
1740405390000|2025-02-24 13:56:30|111161.7|111136.7|111160.4|111135.4|111165|111140|111156.8|111131.8|26
1740405400000|2025-02-24 13:56:40|111158.8|111133.8|111166.1|111141.1|111166.1|111141.1|111157.8|111132.8|10
1740405420000|2025-02-24 13:57:00|111164.1|111139.1|111163|111138|111165.1|111140.1|111163|111138|4
1740405430000|2025-02-24 13:57:10|111161|111136|111153.3|111128.3|111162|111137|111151.6|111126.6|16
1740405440000|2025-02-24 13:57:20|111154.7|111129.7|111154.7|111129.7|111154.7|111129.7|111154.7|111129.7|1
1740405450000|2025-02-24 13:57:30|111153.2|111128.2|111152.9|111127.9|111158.8|111133.8|111151.7|111126.7|15
1740405460000|2025-02-24 13:57:40|111154|111129|111158.9|111133.9|111158.9|111133.9|111153.9|111128.9|8
1740405470000|2025-02-24 13:57:50|111159.2|111134.2|111163.2|111138.2|111165.4|111140.4|111158.2|111133.2|8
1740405480000|2025-02-24 13:58:00|111165|111140|111173.4|111148.4|111178.3|111153.3|111165|111140|18
1740405490000|2025-02-24 13:58:10|111173.5|111148.5|111177.5|111152.5|111181|111156|111173.5|111148.5|16
1740405500000|2025-02-24 13:58:20|111178.5|111153.5|111178.6|111153.6|111182.2|111157.2|111178.5|111153.5|16
1740405510000|2025-02-24 13:58:30|111179.8|111154.8|111173.6|111148.6|111180.8|111155.8|111171.5|111146.5|17
1740405520000|2025-02-24 13:58:40|111172.4|111147.4|111170.9|111145.9|111172.8|111147.8|111170|111145|12
1740405530000|2025-02-24 13:58:50|111172.3|111147.3|111175.2|111150.2|111176.4|111151.4|111171.1|111146.1|17
1740405540000|2025-02-24 13:59:00|111174.2|111149.2|111173|111148|111175.2|111150.2|111173|111148|7
1740405550000|2025-02-24 13:59:10|111174.2|111149.2|111168.9|111143.9|111174.2|111149.2|111166.8|111141.8|14
1740405560000|2025-02-24 13:59:20|111170.5|111145.5|111162.2|111137.2|111170.5|111145.5|111161.8|111136.8|17
1740405570000|2025-02-24 13:59:30|111163.4|111138.4|111171|111146|111172.2|111147.2|111163.4|111138.4|19
1740405580000|2025-02-24 13:59:40|111169.9|111144.9|111173|111148|111174.1|111149.1|111169.8|111144.8|15
1740405590000|2025-02-24 13:59:50|111172.9|111147.9|111176.7|111151.7|111177.7|111152.7|111171|111146|15
1740405600000|2025-02-24 14:00:00|111177.4|111152.4|111179.3|111154.3|111194.6|111169.6|111175|111150|49
1740405610000|2025-02-24 14:00:10|111178.2|111153.2|111173.5|111148.5|111178.4|111153.4|111171.7|111146.7|16
1740405620000|2025-02-24 14:00:20|111172.6|111147.6|111169.2|111144.2|111174.1|111149.1|111168.1|111143.1|12
1740405630000|2025-02-24 14:00:30|111172.8|111147.8|111171.6|111146.6|111174.2|111149.2|111168.2|111143.2|10
1740405640000|2025-02-24 14:00:40|111168|111143|111169.6|111144.6|111172.9|111147.9|111168|111143|8
1740405650000|2025-02-24 14:00:50|111168.4|111143.4|111166.5|111141.5|111172|111147|111164.2|111139.2|17
1740405660000|2025-02-24 14:01:00|111167.6|111142.6|111171.1|111146.1|111172.9|111147.9|111161.5|111136.5|19
1740405670000|2025-02-24 14:01:10|111169.5|111144.5|111178.1|111153.1|111180.4|111155.4|111163.7|111138.7|28
1740405680000|2025-02-24 14:01:20|111176.8|111151.8|111171.5|111146.5|111177.8|111152.8|111162.9|111137.9|18
1740405690000|2025-02-24 14:01:30|111172.3|111147.3|111170.2|111145.2|111173|111148|111168.1|111143.1|22
1740405700000|2025-02-24 14:01:40|111171.6|111146.6|111171.9|111146.9|111173|111148|111171.6|111146.6|4
1740405710000|2025-02-24 14:01:50|111173.2|111148.2|111173.3|111148.3|111177.2|111152.2|111173.2|111148.2|10
1740405720000|2025-02-24 14:02:00|111172.2|111147.2|111176.9|111151.9|111177.6|111152.6|111160.3|111135.3|22
1740405730000|2025-02-24 14:02:10|111175.8|111150.8|111165|111140|111175.8|111150.8|111161.9|111136.9|14
1740405740000|2025-02-24 14:02:20|111166|111141|111166.5|111141.5|111169.1|111144.1|111165.3|111140.3|19
1740405750000|2025-02-24 14:02:30|111165|111140|111165.2|111140.2|111166.4|111141.4|111159.3|111134.3|15
1740405760000|2025-02-24 14:02:40|111166.3|111141.3|111174.1|111149.1|111176.3|111151.3|111166.3|111141.3|15
1740405770000|2025-02-24 14:02:50|111176.5|111151.5|111176.4|111151.4|111178.2|111153.2|111173.4|111148.4|14
1740405780000|2025-02-24 14:03:00|111175.4|111150.4|111173.7|111148.7|111177.8|111152.8|111172.7|111147.7|17
1740405790000|2025-02-24 14:03:10|111174.7|111149.7|111171.8|111146.8|111174.7|111149.7|111160.2|111135.2|15
1740405800000|2025-02-24 14:03:20|111172.9|111147.9|111162.6|111137.6|111172.9|111147.9|111162.6|111137.6|13
1740405810000|2025-02-24 14:03:30|111163.6|111138.6|111170.6|111145.6|111170.6|111145.6|111163.6|111138.6|13
1740405820000|2025-02-24 14:03:40|111170.3|111145.3|111174.5|111149.5|111177|111152|111169.8|111144.8|27
1740405830000|2025-02-24 14:03:50|111177|111152|111170|111145|111178.2|111153.2|111169.5|111144.5|25
1740405840000|2025-02-24 14:04:00|111166.5|111141.5|111174.2|111149.2|111177.6|111152.6|111166.5|111141.5|26
1740405850000|2025-02-24 14:04:10|111176.9|111151.9|111177.6|111152.6|111179.2|111154.2|111174.2|111149.2|15
1740405860000|2025-02-24 14:04:20|111179.2|111154.2|111169.1|111144.1|111179.5|111154.5|111169.1|111144.1|16
1740405870000|2025-02-24 14:04:30|111170.6|111145.6|111164.1|111139.1|111172.8|111147.8|111161.2|111136.2|19
1740405880000|2025-02-24 14:04:40|111166.6|111141.6|111162.1|111137.1|111168.4|111143.4|111162.1|111137.1|20
1740405890000|2025-02-24 14:04:50|111159.6|111134.6|111171.6|111146.6|111177.2|111152.2|111159.6|111134.6|23
1740405900000|2025-02-24 14:05:00|111169.7|111144.7|111164.9|111139.9|111173.9|111148.9|111162|111137|33
1740405910000|2025-02-24 14:05:10|111166.1|111141.1|111165.6|111140.6|111176.2|111151.2|111165.1|111140.1|22
1740405920000|2025-02-24 14:05:20|111164|111139|111161.1|111136.1|111167.2|111142.2|111158.7|111133.7|9
1740405930000|2025-02-24 14:05:30|111159.8|111134.8|111153.1|111128.1|111160|111135|111151.8|111126.8|20
1740405940000|2025-02-24 14:05:40|111150.2|111125.2|111159.7|111134.7|111161.2|111136.2|111149.2|111124.2|20
1740405950000|2025-02-24 14:05:50|111159.8|111134.8|111153.8|111128.8|111160.7|111135.7|111153|111128|22
1740405960000|2025-02-24 14:06:00|111153.7|111128.7|111148.5|111123.5|111154.5|111129.5|111148.5|111123.5|16
1740405970000|2025-02-24 14:06:10|111147.3|111122.3|111146.7|111121.7|111148.3|111123.3|111146.5|111121.5|10
1740405980000|2025-02-24 14:06:20|111148.4|111123.4|111144.1|111119.1|111149.6|111124.6|111144.1|111119.1|11
1740405990000|2025-02-24 14:06:30|111143|111118|111147|111122|111147.7|111122.7|111141.1|111116.1|17
1740406000000|2025-02-24 14:06:40|111146.8|111121.8|111144.9|111119.9|111148.4|111123.4|111144.9|111119.9|7
1740406010000|2025-02-24 14:06:50|111144.8|111119.8|111140|111115|111144.8|111119.8|111139.6|111114.6|10
1740406020000|2025-02-24 14:07:00|111138.7|111113.7|111139.3|111114.3|111139.3|111114.3|111137.7|111112.7|5
1740406030000|2025-02-24 14:07:10|111138.2|111113.2|111150.6|111125.6|111155.7|111130.7|111136.4|111111.4|21
1740406040000|2025-02-24 14:07:20|111154.4|111129.4|111150.6|111125.6|111154.4|111129.4|111150.6|111125.6|4
1740406050000|2025-02-24 14:07:30|111154.4|111129.4|111154.9|111129.9|111158.9|111133.9|111149.7|111124.7|17
1740406060000|2025-02-24 14:07:40|111152.9|111127.9|111156.2|111131.2|111164.7|111139.7|111152.9|111127.9|17
1740406070000|2025-02-24 14:07:50|111158.6|111133.6|111154.2|111129.2|111158.6|111133.6|111152.3|111127.3|12
1740406080000|2025-02-24 14:08:00|111154.4|111129.4|111149.5|111124.5|111154.5|111129.5|111148.3|111123.3|18
1740406090000|2025-02-24 14:08:10|111149.8|111124.8|111157.3|111132.3|111163|111138|111146|111121|21
1740406100000|2025-02-24 14:08:20|111158.2|111133.2|111158.4|111133.4|111161.5|111136.5|111156.4|111131.4|13
1740406110000|2025-02-24 14:08:30|111158.6|111133.6|111163|111138|111164|111139|111158.6|111133.6|12
1740406120000|2025-02-24 14:08:40|111159.5|111134.5|111154.7|111129.7|111163|111138|111148.3|111123.3|16
1740406130000|2025-02-24 14:08:50|111158.7|111133.7|111160.9|111135.9|111167.4|111142.4|111154.9|111129.9|16
1740406140000|2025-02-24 14:09:00|111159.8|111134.8|111167.3|111142.3|111167.3|111142.3|111159.8|111134.8|15
1740406150000|2025-02-24 14:09:10|111165.7|111140.7|111161.8|111136.8|111165.7|111140.7|111161.8|111136.8|4
1740406160000|2025-02-24 14:09:20|111162|111137|111161.9|111136.9|111164.1|111139.1|111158.8|111133.8|13
1740406170000|2025-02-24 14:09:30|111160.7|111135.7|111154|111129|111160.7|111135.7|111154|111129|15
1740406180000|2025-02-24 14:09:40|111158.3|111133.3|111156.5|111131.5|111158.4|111133.4|111153|111128|8
1740406190000|2025-02-24 14:09:50|111153.4|111128.4|111153.2|111128.2|111158.8|111133.8|111153.2|111128.2|16
1740406200000|2025-02-24 14:10:00|111152.3|111127.3|111159.2|111134.2|111162|111137|111152.3|111127.3|15
1740406210000|2025-02-24 14:10:10|111158.4|111133.4|111161.9|111136.9|111167.5|111142.5|111158.3|111133.3|21
1740406220000|2025-02-24 14:10:20|111160.2|111135.2|111159.3|111134.3|111160.5|111135.5|111157.3|111132.3|11
1740406230000|2025-02-24 14:10:30|111157.3|111132.3|111162.1|111137.1|111163.9|111138.9|111156.5|111131.5|15
1740406240000|2025-02-24 14:10:40|111163.8|111138.8|111163.7|111138.7|111164.9|111139.9|111160.2|111135.2|8
1740406250000|2025-02-24 14:10:50|111160|111135|111163.7|111138.7|111163.7|111138.7|111160|111135|4
1740406260000|2025-02-24 14:11:00|111164.9|111139.9|111162.2|111137.2|111166.3|111141.3|111158.4|111133.4|15
1740406270000|2025-02-24 14:11:10|111159.7|111134.7|111156.3|111131.3|111159.7|111134.7|111153.1|111128.1|4
1740406280000|2025-02-24 14:11:20|111157.9|111132.9|111156.6|111131.6|111161.6|111136.6|111156.6|111131.6|7
1740406290000|2025-02-24 14:11:30|111160.2|111135.2|111164.4|111139.4|111164.9|111139.9|111159.8|111134.8|10
1740406300000|2025-02-24 14:11:40|111163.2|111138.2|111157.7|111132.7|111163.2|111138.2|111157.2|111132.2|11
1740406310000|2025-02-24 14:11:50|111159.9|111134.9|111162.3|111137.3|111165.6|111140.6|111156.8|111131.8|14
1740406320000|2025-02-24 14:12:00|111159.5|111134.5|111154.2|111129.2|111160.5|111135.5|111148.7|111123.7|15
1740406330000|2025-02-24 14:12:10|111152.9|111127.9|111148.6|111123.6|111152.9|111127.9|111142.6|111117.6|11
1740406340000|2025-02-24 14:12:20|111150|111125|111160|111135|111160|111135|111148.6|111123.6|26
1740406350000|2025-02-24 14:12:30|111157|111132|111155.3|111130.3|111161.8|111136.8|111151.5|111126.5|11
1740406360000|2025-02-24 14:12:40|111151.3|111126.3|111162.8|111137.8|111166.5|111141.5|111151.3|111126.3|13
1740406370000|2025-02-24 14:12:50|111164.1|111139.1|111179.7|111154.7|111180|111155|111164.1|111139.1|14
1740406380000|2025-02-24 14:13:00|111178.6|111153.6|111176.4|111151.4|111180.2|111155.2|111175|111150|5
1740406390000|2025-02-24 14:13:10|111177.4|111152.4|111173|111148|111181.7|111156.7|111173|111148|17
1740406400000|2025-02-24 14:13:20|111175.5|111150.5|111172.3|111147.3|111176.1|111151.1|111170.1|111145.1|15
1740406410000|2025-02-24 14:13:30|111176.1|111151.1|111171.6|111146.6|111176.1|111151.1|111171.1|111146.1|6
1740406420000|2025-02-24 14:13:40|111170.6|111145.6|111171.9|111146.9|111177.4|111152.4|111169.4|111144.4|15
1740406430000|2025-02-24 14:13:50|111173.3|111148.3|111177.7|111152.7|111177.7|111152.7|111173.3|111148.3|4
1740406440000|2025-02-24 14:14:00|111176.7|111151.7|111179.8|111154.8|111179.8|111154.8|111170.1|111145.1|24
1740406450000|2025-02-24 14:14:10|111180.6|111155.6|111181.6|111156.6|111183.6|111158.6|111180.6|111155.6|7
1740406460000|2025-02-24 14:14:20|111182.8|111157.8|111211.4|111186.4|111216.8|111191.8|111182.8|111157.8|48
1740406470000|2025-02-24 14:14:30|111211.9|111186.9|111221.9|111196.9|111228.7|111203.7|111211.4|111186.4|40
1740406480000|2025-02-24 14:14:40|111223.7|111198.7|111224.5|111199.5|111228.2|111203.2|111222.6|111197.6|30
1740406490000|2025-02-24 14:14:50|111223.7|111198.7|111215.2|111190.2|111223.7|111198.7|111215.2|111190.2|32
1740406500000|2025-02-24 14:15:00|111215.5|111190.5|111225|111200|111226.2|111201.2|111214.2|111189.2|30
1740406510000|2025-02-24 14:15:10|111226.3|111201.3|111226|111201|111226.6|111201.6|111223.4|111198.4|20
1740406520000|2025-02-24 14:15:20|111226.6|111201.6|111225.5|111200.5|111227.5|111202.5|111224.1|111199.1|18
1740406530000|2025-02-24 14:15:30|111225.4|111200.4|111226.4|111201.4|111229.2|111204.2|111225.4|111200.4|13
1740406540000|2025-02-24 14:15:40|111226.2|111201.2|111220.1|111195.1|111226.4|111201.4|111219|111194|14
1740406550000|2025-02-24 14:15:50|111219.6|111194.6|111213.7|111188.7|111219.6|111194.6|111213.7|111188.7|28
1740406560000|2025-02-24 14:16:00|111213.4|111188.4|111214.5|111189.5|111215.9|111190.9|111213.3|111188.3|18
1740406570000|2025-02-24 14:16:10|111214.3|111189.3|111209.2|111184.2|111214.5|111189.5|111208.3|111183.3|12
1740406580000|2025-02-24 14:16:20|111208.9|111183.9|111207.6|111182.6|111208.9|111183.9|111205.6|111180.6|11
1740406590000|2025-02-24 14:16:30|111208.9|111183.9|111207.7|111182.7|111208.9|111183.9|111207.7|111182.7|2
1740406600000|2025-02-24 14:16:40|111208|111183|111206.2|111181.2|111210.6|111185.6|111206|111181|16
1740406610000|2025-02-24 14:16:50|111209.9|111184.9|111216.9|111191.9|111218.8|111193.8|111209.5|111184.5|19
1740406620000|2025-02-24 14:17:00|111215.4|111190.4|111224.3|111199.3|111228.9|111203.9|111212.3|111187.3|25
1740406630000|2025-02-24 14:17:10|111224.5|111199.5|111239.8|111214.8|111241.8|111216.8|111223.1|111198.1|29
1740406640000|2025-02-24 14:17:20|111238.5|111213.5|111242.8|111217.8|111242.8|111217.8|111238|111213|23
1740406650000|2025-02-24 14:17:30|111242.7|111217.7|111248.1|111223.1|111248.1|111223.1|111241.7|111216.7|12
1740406660000|2025-02-24 14:17:40|111243.4|111218.4|111240.3|111215.3|111243.7|111218.7|111237.6|111212.6|16
1740406670000|2025-02-24 14:17:50|111240.8|111215.8|111239.2|111214.2|111241.6|111216.6|111237.5|111212.5|17
1740406680000|2025-02-24 14:18:00|111238.2|111213.2|111232.5|111207.5|111238.2|111213.2|111232.5|111207.5|19
1740406690000|2025-02-24 14:18:10|111231.4|111206.4|111229.9|111204.9|111231.4|111206.4|111228.2|111203.2|8
1740406700000|2025-02-24 14:18:20|111231.8|111206.8|111235.8|111210.8|111236|111211|111229.7|111204.7|13
1740406710000|2025-02-24 14:18:30|111236.3|111211.3|111236.3|111211.3|111237.3|111212.3|111230.1|111205.1|22
1740406720000|2025-02-24 14:18:40|111235.6|111210.6|111239.3|111214.3|111239.9|111214.9|111235.6|111210.6|12
1740406730000|2025-02-24 14:18:50|111239.5|111214.5|111235.9|111210.9|111240.3|111215.3|111234|111209|16
1740406740000|2025-02-24 14:19:00|111234.9|111209.9|111232.4|111207.4|111235.9|111210.9|111232.4|111207.4|8
1740406750000|2025-02-24 14:19:10|111233.4|111208.4|111232.3|111207.3|111234.5|111209.5|111231.1|111206.1|10
1740406760000|2025-02-24 14:19:20|111231.2|111206.2|111230.2|111205.2|111233.8|111208.8|111229.1|111204.1|10
1740406770000|2025-02-24 14:19:30|111231.3|111206.3|111230.6|111205.6|111237.7|111212.7|111230.6|111205.6|19
1740406780000|2025-02-24 14:19:40|111232.1|111207.1|111237.1|111212.1|111237.1|111212.1|111232.1|111207.1|3
1740406790000|2025-02-24 14:19:50|111236|111211|111233.6|111208.6|111239.3|111214.3|111232.4|111207.4|12
1740406800000|2025-02-24 14:20:00|111234.5|111209.5|111238.5|111213.5|111238.5|111213.5|111233.6|111208.6|11
1740406810000|2025-02-24 14:20:10|111240|111215|111241.2|111216.2|111241.7|111216.7|111235.6|111210.6|16
1740406820000|2025-02-24 14:20:20|111240|111215|111231.4|111206.4|111241.4|111216.4|111228.2|111203.2|10
1740406830000|2025-02-24 14:20:30|111231.9|111206.9|111231.2|111206.2|111232.3|111207.3|111231.2|111206.2|4
1740406840000|2025-02-24 14:20:40|111232.2|111207.2|111235.1|111210.1|111235.1|111210.1|111232.2|111207.2|3
1740406850000|2025-02-24 14:20:50|111234|111209|111230.2|111205.2|111234|111209|111227.6|111202.6|11
1740406860000|2025-02-24 14:21:00|111229|111204|111230.4|111205.4|111230.4|111205.4|111227|111202|10
1740406870000|2025-02-24 14:21:10|111229.1|111204.1|111229.3|111204.3|111229.3|111204.3|111214.5|111189.5|13
1740406880000|2025-02-24 14:21:20|111228.3|111203.3|111229.6|111204.6|111229.6|111204.6|111227.2|111202.2|6
1740406890000|2025-02-24 14:21:30|111229.8|111204.8|111229.8|111204.8|111229.8|111204.8|111229.8|111204.8|1
1740406900000|2025-02-24 14:21:40|111231|111206|111237.8|111212.8|111238.6|111213.6|111229.7|111204.7|13
1740406910000|2025-02-24 14:21:50|111238.8|111213.8|111242.8|111217.8|111243.8|111218.8|111238.8|111213.8|12
1740406920000|2025-02-24 14:22:00|111241.7|111216.7|111239.6|111214.6|111243.6|111218.6|111238.1|111213.1|18
1740406930000|2025-02-24 14:22:10|111240.4|111215.4|111243.4|111218.4|111243.4|111218.4|111240.4|111215.4|3
1740406940000|2025-02-24 14:22:20|111244.9|111219.9|111243.6|111218.6|111244.9|111219.9|111241.1|111216.1|12
1740406950000|2025-02-24 14:22:30|111243.8|111218.8|111244.9|111219.9|111247.2|111222.2|111241.5|111216.5|14
1740406960000|2025-02-24 14:22:40|111245|111220|111250.7|111225.7|111251.6|111226.6|111244.9|111219.9|18
1740406970000|2025-02-24 14:22:50|111251.5|111226.5|111257.7|111232.7|111258.8|111233.8|111248.8|111223.8|21
1740406980000|2025-02-24 14:23:00|111258.9|111233.9|111258.3|111233.3|111260.2|111235.2|111257.1|111232.1|7
1740406990000|2025-02-24 14:23:10|111258.1|111233.1|111249.6|111224.6|111259.1|111234.1|111249.4|111224.4|19
1740407000000|2025-02-24 14:23:20|111251.5|111226.5|111246.5|111221.5|111251.5|111226.5|111245.4|111220.4|6
1740407010000|2025-02-24 14:23:30|111244.4|111219.4|111249.5|111224.5|111249.5|111224.5|111244.4|111219.4|5
1740407020000|2025-02-24 14:23:40|111248.4|111223.4|111246|111221|111248.4|111223.4|111245|111220|4
1740407030000|2025-02-24 14:23:50|111248.2|111223.2|111242.6|111217.6|111248.2|111223.2|111240|111215|8
1740407040000|2025-02-24 14:24:00|111240.2|111215.2|111243.7|111218.7|111245.6|111220.6|111239.2|111214.2|15
1740407050000|2025-02-24 14:24:10|111247.2|111222.2|111249.9|111224.9|111249.9|111224.9|111247.2|111222.2|5
1740407060000|2025-02-24 14:24:20|111250.1|111225.1|111249.1|111224.1|111251.8|111226.8|111249.1|111224.1|9
1740407070000|2025-02-24 14:24:30|111247.8|111222.8|111245|111220|111247.8|111222.8|111244.8|111219.8|12
1740407080000|2025-02-24 14:24:40|111244.9|111219.9|111241.9|111216.9|111246.3|111221.3|111239.4|111214.4|12
1740407090000|2025-02-24 14:24:50|111240.7|111215.7|111230|111205|111241.7|111216.7|111229|111204|25
1740407100000|2025-02-24 14:25:00|111229|111204|111229.2|111204.2|111232.9|111207.9|111229|111204|24
1740407110000|2025-02-24 14:25:10|111228.2|111203.2|111226|111201|111232.4|111207.4|111225|111200|14
1740407120000|2025-02-24 14:25:20|111225.8|111200.8|111215.6|111190.6|111226.4|111201.4|111215.5|111190.5|14
1740407130000|2025-02-24 14:25:30|111216.7|111191.7|111225|111200|111225|111200|111216.7|111191.7|12
1740407140000|2025-02-24 14:25:40|111222.8|111197.8|111219.8|111194.8|111226.2|111201.2|111219.8|111194.8|12
1740407150000|2025-02-24 14:25:50|111220.9|111195.9|111221|111196|111224.7|111199.7|111219.8|111194.8|11
1740407160000|2025-02-24 14:26:00|111222|111197|111220.8|111195.8|111222|111197|111215.6|111190.6|13
1740407170000|2025-02-24 14:26:10|111219.8|111194.8|111225.8|111200.8|111225.8|111200.8|111219.8|111194.8|8
1740407180000|2025-02-24 14:26:20|111226.9|111201.9|111231|111206|111231|111206|111226.9|111201.9|5
1740407190000|2025-02-24 14:26:30|111232.6|111207.6|111235.4|111210.4|111235.4|111210.4|111232.6|111207.6|3
1740407200000|2025-02-24 14:26:40|111236.4|111211.4|111236.6|111211.6|111237.4|111212.4|111232.9|111207.9|10
1740407210000|2025-02-24 14:26:50|111237.9|111212.9|111240.6|111215.6|111242.6|111217.6|111236.8|111211.8|12
1740407220000|2025-02-24 14:27:00|111240.8|111215.8|111240.1|111215.1|111244.1|111219.1|111239.5|111214.5|21
1740407230000|2025-02-24 14:27:10|111240|111215|111237.4|111212.4|111242.3|111217.3|111235.9|111210.9|15
1740407240000|2025-02-24 14:27:20|111236.3|111211.3|111237.4|111212.4|111237.4|111212.4|111236.3|111211.3|4
1740407250000|2025-02-24 14:27:30|111237.5|111212.5|111231.4|111206.4|111237.8|111212.8|111230.1|111205.1|16
1740407260000|2025-02-24 14:27:40|111236.6|111211.6|111231.5|111206.5|111237.1|111212.1|111231.3|111206.3|12
1740407270000|2025-02-24 14:27:50|111230.5|111205.5|111233.1|111208.1|111234.2|111209.2|111230.5|111205.5|16
1740407280000|2025-02-24 14:28:00|111234.3|111209.3|111241.5|111216.5|111243.1|111218.1|111233.7|111208.7|18
1740407290000|2025-02-24 14:28:10|111242.5|111217.5|111247.3|111222.3|111247.3|111222.3|111240.9|111215.9|12
1740407300000|2025-02-24 14:28:20|111249.1|111224.1|111248.9|111223.9|111251.6|111226.6|111246.2|111221.2|24
1740407310000|2025-02-24 14:28:30|111249.4|111224.4|111243.7|111218.7|111255.6|111230.6|111243.7|111218.7|27
1740407320000|2025-02-24 14:28:40|111243.3|111218.3|111248.4|111223.4|111248.4|111223.4|111243.3|111218.3|10
1740407330000|2025-02-24 14:28:50|111247.3|111222.3|111247.3|111222.3|111247.3|111222.3|111247.3|111222.3|1
1740407340000|2025-02-24 14:29:00|111246.3|111221.3|111239.3|111214.3|111247.3|111222.3|111238.3|111213.3|21
1740407350000|2025-02-24 14:29:10|111241.2|111216.2|111246.7|111221.7|111249.1|111224.1|111240.2|111215.2|16
1740407360000|2025-02-24 14:29:20|111245.4|111220.4|111246.7|111221.7|111246.7|111221.7|111244.9|111219.9|5
1740407370000|2025-02-24 14:29:30|111246.5|111221.5|111247.1|111222.1|111250.3|111225.3|111246.1|111221.1|23
1740407380000|2025-02-24 14:29:40|111247.3|111222.3|111241.9|111216.9|111247.3|111222.3|111239.6|111214.6|27
1740407390000|2025-02-24 14:29:50|111240.9|111215.9|111240.2|111215.2|111245.9|111220.9|111240.2|111215.2|22
1740407400000|2025-02-24 14:30:00|111239.1|111214.1|111240.4|111215.4|111244.3|111219.3|111239.1|111214.1|14
1740407410000|2025-02-24 14:30:10|111242.5|111217.5|111239.6|111214.6|111246.2|111221.2|111238.4|111213.4|18
1740407420000|2025-02-24 14:30:20|111240.8|111215.8|111246.4|111221.4|111247.5|111222.5|111238.6|111213.6|13
1740407430000|2025-02-24 14:30:30|111247.3|111222.3|111248.3|111223.3|111248.3|111223.3|111244.4|111219.4|20
1740407440000|2025-02-24 14:30:40|111247.4|111222.4|111251.3|111226.3|111251.3|111226.3|111247.4|111222.4|17
1740407450000|2025-02-24 14:30:50|111252|111227|111273.6|111248.6|111275.4|111250.4|111251.3|111226.3|35
1740407460000|2025-02-24 14:31:00|111275.3|111250.3|111279.7|111254.7|111286.9|111261.9|111272.8|111247.8|39
1740407470000|2025-02-24 14:31:10|111282.2|111257.2|111300.4|111275.4|111304.1|111279.1|111280.7|111255.7|52
1740407480000|2025-02-24 14:31:20|111301.7|111276.7|111312|111287|111313.8|111288.8|111299.1|111274.1|39
1740407490000|2025-02-24 14:31:30|111313|111288|111322.7|111297.7|111323.5|111298.5|111310.2|111285.2|46
1740407500000|2025-02-24 14:31:40|111321.6|111296.6|111344.7|111319.7|111346.1|111321.1|111320.6|111295.6|48
1740407510000|2025-02-24 14:31:50|111346.7|111321.7|111334.7|111309.7|111347.8|111322.8|111334.7|111309.7|50
1740407520000|2025-02-24 14:32:00|111335.1|111310.1|111341.6|111316.6|111344.1|111319.1|111335.1|111310.1|53
1740407530000|2025-02-24 14:32:10|111342.6|111317.6|111337.2|111312.2|111342.6|111317.6|111335|111310|64
1740407540000|2025-02-24 14:32:20|111337.7|111312.7|111339|111314|111340.1|111315.1|111329.5|111304.5|57
1740407550000|2025-02-24 14:32:30|111339.5|111314.5|111339.6|111314.6|111344|111319|111333.4|111308.4|48
1740407560000|2025-02-24 14:32:40|111342.1|111317.1|111334.9|111309.9|111342.1|111317.1|111334.9|111309.9|37
1740407570000|2025-02-24 14:32:50|111334.3|111309.3|111327.1|111302.1|111334.9|111309.9|111326.6|111301.6|25
1740407580000|2025-02-24 14:33:00|111329.3|111304.3|111334.2|111309.2|111335.4|111310.4|111324.8|111299.8|25
1740407590000|2025-02-24 14:33:10|111337.5|111312.5|111346.1|111321.1|111346.1|111321.1|111334|111309|46
1740407600000|2025-02-24 14:33:20|111346.7|111321.7|111344.7|111319.7|111346.8|111321.8|111339.5|111314.5|36
1740407610000|2025-02-24 14:33:30|111343.5|111318.5|111340.5|111315.5|111346.1|111321.1|111339.5|111314.5|26
1740407620000|2025-02-24 14:33:40|111340.7|111315.7|111340.6|111315.6|111342|111317|111340|111315|11
1740407630000|2025-02-24 14:33:50|111340.8|111315.8|111343.1|111318.1|111343.5|111318.5|111336.1|111311.1|19
1740407640000|2025-02-24 14:34:00|111344.3|111319.3|111353.3|111328.3|111353.3|111328.3|111340.8|111315.8|47
1740407650000|2025-02-24 14:34:10|111354|111329|111353.2|111328.2|111357.4|111332.4|111351.1|111326.1|39
1740407660000|2025-02-24 14:34:20|111352.9|111327.9|111366.7|111341.7|111368.4|111343.4|111352.9|111327.9|50
1740407670000|2025-02-24 14:34:30|111365.4|111340.4|111349.1|111324.1|111365.4|111340.4|111348.2|111323.2|35
1740407680000|2025-02-24 14:34:40|111348.4|111323.4|111355.2|111330.2|111356.1|111331.1|111343.3|111318.3|31
1740407690000|2025-02-24 14:34:50|111355.6|111330.6|111383.3|111333.3|111388.1|111350.2|111353.3|111328.3|42
1740407700000|2025-02-24 14:35:00|111384|111334|111360.1|111335.1|111384|111349.2|111360.1|111334|63
1740407710000|2025-02-24 14:35:10|111362.2|111337.2|111364.5|111339.5|111365.9|111340.9|111359.5|111334.5|31
1740407720000|2025-02-24 14:35:20|111363.4|111338.4|111373.3|111348.3|111375.4|111350.4|111363.2|111338.2|48
1740407730000|2025-02-24 14:35:30|111372.5|111347.5|111381.2|111356.2|111382.2|111357.2|111371.6|111346.6|45
1740407740000|2025-02-24 14:35:40|111382.2|111357.2|111382.5|111357.5|111388.5|111363.5|111377.7|111352.7|40
1740407750000|2025-02-24 14:35:50|111383.2|111358.2|111381|111356|111386.9|111361.9|111379.8|111354.8|35
1740407760000|2025-02-24 14:36:00|111379.7|111354.7|111377|111352|111382.4|111357.4|111373.3|111348.3|47
1740407770000|2025-02-24 14:36:10|111376.5|111351.5|111379|111354|111379.3|111354.3|111376.3|111351.3|32
1740407780000|2025-02-24 14:36:20|111378.8|111353.8|111383|111358|111385.8|111360.8|111378.5|111353.5|18
1740407790000|2025-02-24 14:36:30|111382.1|111357.1|111383|111358|111384|111359|111379.7|111354.7|27
1740407800000|2025-02-24 14:36:40|111383.2|111358.2|111380.2|111355.2|111403.7|111378.7|111378.2|111353.2|45
1740407810000|2025-02-24 14:36:50|111383.4|111358.4|111383|111358|111386.8|111361.8|111380.6|111355.6|31
1740407820000|2025-02-24 14:37:00|111384.1|111359.1|111392.2|111367.2|111392.9|111367.9|111381.3|111356.3|42
1740407830000|2025-02-24 14:37:10|111392.3|111367.3|111416|111366|111416.4|111377|111392.3|111361|44
1740407840000|2025-02-24 14:37:20|111410.5|111360.5|111403.3|111353.3|111418.4|111368.4|111401.1|111351.1|40
1740407850000|2025-02-24 14:37:30|111401.3|111351.3|111399.9|111349.9|111405.1|111355.1|111397.2|111347.2|32
1740407860000|2025-02-24 14:37:40|111400.2|111350.2|111410.4|111360.4|111415.4|111365.4|111397.2|111347.2|38
1740407870000|2025-02-24 14:37:50|111407.7|111357.7|111403|111353|111410.7|111360.7|111399.3|111349.3|17
1740407880000|2025-02-24 14:38:00|111403.6|111353.6|111403.8|111353.8|111410.8|111360.8|111402.4|111352.4|36
1740407890000|2025-02-24 14:38:10|111401.9|111351.9|111413.1|111363.1|111416.4|111366.4|111401.9|111351.9|47
1740407900000|2025-02-24 14:38:20|111413|111363|111408|111358|111413.7|111363.7|111401.8|111351.8|46
1740407910000|2025-02-24 14:38:30|111408.7|111358.7|111412|111362|111412.4|111362.4|111404.4|111354.4|37
1740407920000|2025-02-24 14:38:40|111411|111361|111411.4|111361.4|111413.4|111363.4|111405|111355|49
1740407930000|2025-02-24 14:38:50|111412.4|111362.4|111414.1|111364.1|111415.6|111365.6|111404.6|111354.6|37
1740407940000|2025-02-24 14:39:00|111414.5|111364.5|111396.5|111371.5|111419.5|111379|111396.5|111364.5|29
1740407950000|2025-02-24 14:39:10|111395.3|111370.3|111405.6|111380.6|111413.1|111388.1|111395.3|111370.3|32
1740407960000|2025-02-24 14:39:20|111404.6|111379.6|111409.8|111384.8|111415.3|111390.3|111403.5|111378.5|35
1740407970000|2025-02-24 14:39:30|111402.4|111377.4|111407.6|111382.6|111408|111383|111402.4|111377.4|19
1740407980000|2025-02-24 14:39:40|111408.1|111383.1|111404.8|111379.8|111411.7|111386.7|111397.9|111372.9|33
1740407990000|2025-02-24 14:39:50|111403.3|111378.3|111416.4|111391.4|111418.8|111393.8|111402.6|111377.6|34
1740408000000|2025-02-24 14:40:00|111417.1|111392.1|111419.8|111394.8|111420.7|111395.7|111410|111385|48
1740408010000|2025-02-24 14:40:10|111419.7|111394.7|111427.2|111402.2|111427.8|111402.8|111418.7|111393.7|30
1740408020000|2025-02-24 14:40:20|111427.8|111402.8|111426.8|111401.8|111432.7|111407.7|111422.6|111397.6|41
1740408030000|2025-02-24 14:40:30|111425.9|111400.9|111408.5|111383.5|111426.6|111401.6|111406.2|111381.2|27
1740408040000|2025-02-24 14:40:40|111408.8|111383.8|111416|111391|111423.3|111398.3|111407|111382|29
1740408050000|2025-02-24 14:40:50|111414.1|111389.1|111412.2|111387.2|111414.7|111389.7|111409.6|111384.6|22
1740408060000|2025-02-24 14:41:00|111412.7|111387.7|111407.8|111382.8|111412.7|111387.7|111406.1|111381.1|13
1740408070000|2025-02-24 14:41:10|111406.7|111381.7|111403.1|111378.1|111408.1|111383.1|111394.7|111369.7|30
1740408080000|2025-02-24 14:41:20|111404.8|111379.8|111402.8|111377.8|111413.3|111388.3|111401.3|111376.3|16
1740408090000|2025-02-24 14:41:30|111402.3|111377.3|111406.5|111381.5|111407.8|111382.8|111400.2|111375.2|23
1740408100000|2025-02-24 14:41:40|111406.1|111381.1|111403.8|111378.8|111410.7|111385.7|111402.3|111377.3|14
1740408110000|2025-02-24 14:41:50|111404.8|111379.8|111404.3|111379.3|111408|111383|111402.1|111377.1|28
1740408120000|2025-02-24 14:42:00|111403.2|111378.2|111383.1|111358.1|111404.4|111379.4|111382|111357|36
1740408130000|2025-02-24 14:42:10|111384.7|111359.7|111384.2|111359.2|111387.3|111362.3|111378.3|111353.3|41
1740408140000|2025-02-24 14:42:20|111385.5|111360.5|111382.9|111357.9|111385.5|111360.5|111377.6|111352.6|26
1740408150000|2025-02-24 14:42:30|111384.4|111359.4|111382.4|111357.4|111387.1|111362.1|111382|111357|23
1740408160000|2025-02-24 14:42:40|111383.4|111358.4|111386.6|111361.6|111386.8|111361.8|111381.7|111356.7|24
1740408170000|2025-02-24 14:42:50|111387.3|111362.3|111385.6|111360.6|111392.1|111367.1|111381.6|111356.6|31
1740408180000|2025-02-24 14:43:00|111384.8|111359.8|111388|111363|111389.1|111364.1|111382.6|111357.6|30
1740408190000|2025-02-24 14:43:10|111390.4|111365.4|111396.3|111371.3|111398.2|111373.2|111389.9|111364.9|33
1740408200000|2025-02-24 14:43:20|111396.5|111371.5|111400.4|111375.4|111402.7|111377.7|111395.9|111370.9|24
1740408210000|2025-02-24 14:43:30|111400.7|111375.7|111406.2|111381.2|111407.1|111382.1|111397.2|111372.2|35
1740408220000|2025-02-24 14:43:40|111405.2|111380.2|111402.8|111377.8|111410.9|111385.9|111399.3|111374.3|30
1740408230000|2025-02-24 14:43:50|111400.9|111375.9|111407.4|111382.4|111409.5|111384.5|111400.5|111375.5|23
1740408240000|2025-02-24 14:44:00|111408.9|111383.9|111400.4|111375.4|111412.5|111387.5|111397.4|111372.4|26
1740408250000|2025-02-24 14:44:10|111401.5|111376.5|111404.4|111379.4|111407.6|111382.6|111397.1|111372.1|22
1740408260000|2025-02-24 14:44:20|111404.5|111379.5|111408.5|111383.5|111420.1|111395.1|111404.4|111379.4|23
1740408270000|2025-02-24 14:44:30|111408.2|111383.2|111405.4|111380.4|111413.4|111388.4|111404.4|111379.4|22
1740408280000|2025-02-24 14:44:40|111403.3|111378.3|111396.5|111371.5|111405.8|111380.8|111395.4|111370.4|21
1740408290000|2025-02-24 14:44:50|111395.4|111370.4|111398.3|111373.3|111401.6|111376.6|111391|111366|27
1740408300000|2025-02-24 14:45:00|111399.2|111374.2|111394.6|111369.6|111405.3|111380.3|111393|111368|15
1740408310000|2025-02-24 14:45:10|111392.9|111367.9|111389.2|111364.2|111392.9|111367.9|111385.8|111360.8|19
1740408320000|2025-02-24 14:45:20|111388|111363|111387.8|111362.8|111391.4|111366.4|111386|111361|15
1740408330000|2025-02-24 14:45:30|111386.6|111361.6|111374.3|111349.3|111386.6|111361.6|111370.3|111345.3|19
1740408340000|2025-02-24 14:45:40|111375.5|111350.5|111371.5|111346.5|111377.6|111352.6|111370.5|111345.5|12
1740408350000|2025-02-24 14:45:50|111372.7|111347.7|111371.2|111346.2|111374.4|111349.4|111371.2|111346.2|6
1740408360000|2025-02-24 14:46:00|111370.1|111345.1|111374|111349|111374.9|111349.9|111369|111344|7
1740408370000|2025-02-24 14:46:10|111374.9|111349.9|111370.9|111345.9|111377.2|111352.2|111368.2|111343.2|25
1740408380000|2025-02-24 14:46:20|111374.1|111349.1|111370|111345|111375.8|111350.8|111366.4|111341.4|20
1740408390000|2025-02-24 14:46:30|111371|111346|111384.6|111359.6|111386.6|111361.6|111369.8|111344.8|20
1740408400000|2025-02-24 14:46:40|111384.9|111359.9|111400|111375|111407.3|111382.3|111384.9|111359.9|34
1740408410000|2025-02-24 14:46:50|111400.2|111375.2|111398.1|111373.1|111402|111377|111396.4|111371.4|18
1740408420000|2025-02-24 14:47:00|111397.9|111372.9|111395.3|111370.3|111402.7|111377.7|111395.3|111370.3|23
1740408430000|2025-02-24 14:47:10|111396.3|111371.3|111395.2|111370.2|111402.9|111377.9|111395.2|111370.2|23
1740408440000|2025-02-24 14:47:20|111395.6|111370.6|111395|111370|111395.6|111370.6|111392.5|111367.5|14
1740408450000|2025-02-24 14:47:30|111394.2|111369.2|111412.7|111387.7|111413.9|111388.9|111392.9|111367.9|18
1740408460000|2025-02-24 14:47:40|111413.2|111388.2|111418.9|111393.9|111425.5|111400.5|111413.2|111388.2|39
1740408470000|2025-02-24 14:47:50|111417.8|111392.8|111435.5|111410.5|111435.5|111410.5|111417.8|111392.8|37
1740408480000|2025-02-24 14:48:00|111436.6|111411.6|111433.9|111408.9|111436.6|111411.6|111430.7|111405.7|15
1740408490000|2025-02-24 14:48:10|111432.9|111407.9|111437|111412|111439.9|111414.9|111431.1|111406.1|24
1740408500000|2025-02-24 14:48:20|111434.7|111409.7|111445.8|111420.8|111446.9|111421.9|111431.3|111406.3|35
1740408510000|2025-02-24 14:48:30|111445.5|111420.5|111449.8|111424.8|111457.3|111432.3|111444.2|111419.2|40
1740408520000|2025-02-24 14:48:40|111450.8|111425.8|111451.8|111426.8|111457.6|111432.6|111450.8|111425.8|22
1740408530000|2025-02-24 14:48:50|111451|111426|111448.6|111423.6|111456.9|111431.9|111448|111423|27
1740408540000|2025-02-24 14:49:00|111447.6|111422.6|111452.1|111427.1|111453.2|111428.2|111447.6|111422.6|15
1740408550000|2025-02-24 14:49:10|111453.3|111428.3|111455.3|111430.3|111465.8|111440.8|111452.2|111427.2|30
1740408560000|2025-02-24 14:49:20|111456.3|111431.3|111440.5|111415.5|111468.5|111443.5|111439.6|111414.6|32
1740408570000|2025-02-24 14:49:30|111441.6|111416.6|111450.5|111425.5|111454.4|111429.4|111433.9|111408.9|44
1740408580000|2025-02-24 14:49:40|111449.3|111424.3|111448.3|111423.3|111456.8|111431.8|111446.7|111421.7|27
1740408590000|2025-02-24 14:49:50|111446.8|111421.8|111449.6|111424.6|111452|111427|111446.8|111421.8|34
1740408600000|2025-02-24 14:50:00|111448.4|111423.4|111448.6|111423.6|111452.6|111427.6|111445.3|111420.3|26
1740408610000|2025-02-24 14:50:10|111449|111424|111450.3|111425.3|111453.2|111428.2|111448.6|111423.6|13
1740408620000|2025-02-24 14:50:20|111449.2|111424.2|111438.8|111413.8|111449.2|111424.2|111438|111413|22
1740408630000|2025-02-24 14:50:30|111440.4|111415.4|111442.5|111417.5|111446.2|111421.2|111439|111414|23
1740408640000|2025-02-24 14:50:40|111441.4|111416.4|111439.6|111414.6|111442.5|111417.5|111438.4|111413.4|26
1740408650000|2025-02-24 14:50:50|111440.8|111415.8|111441|111416|111444.6|111419.6|111435.3|111410.3|31
1740408660000|2025-02-24 14:51:00|111442|111417|111440.6|111415.6|111442.7|111417.7|111438.3|111413.3|17
1740408670000|2025-02-24 14:51:10|111441.6|111416.6|111439.9|111414.9|111445.1|111420.1|111439.2|111414.2|18
1740408680000|2025-02-24 14:51:20|111440.9|111415.9|111450.9|111425.9|111454.3|111429.3|111440.9|111415.9|20
1740408690000|2025-02-24 14:51:30|111452.5|111427.5|111449.7|111424.7|111454.4|111429.4|111444.1|111419.1|22
1740408700000|2025-02-24 14:51:40|111448.9|111423.9|111450.2|111425.2|111455|111430|111445.3|111420.3|23
1740408710000|2025-02-24 14:51:50|111451.5|111426.5|111446.8|111421.8|111451.9|111426.9|111443.4|111418.4|26
1740408720000|2025-02-24 14:52:00|111446.6|111421.6|111460.5|111435.5|111460.8|111435.8|111446.6|111421.6|22
1740408730000|2025-02-24 14:52:10|111457.2|111432.2|111460.6|111435.6|111467.7|111442.7|111457|111432|42
1740408740000|2025-02-24 14:52:20|111463.4|111438.4|111456|111431|111464.5|111439.5|111454|111429|31
1740408750000|2025-02-24 14:52:30|111455.7|111430.7|111452.6|111427.6|111461|111436|111449.6|111424.6|39
1740408760000|2025-02-24 14:52:40|111451.5|111426.5|111449.1|111424.1|111451.5|111426.5|111444.7|111419.7|36
1740408770000|2025-02-24 14:52:50|111449.4|111424.4|111455.1|111430.1|111458.9|111433.9|111449.4|111424.4|18
1740408780000|2025-02-24 14:53:00|111455.8|111430.8|111450.1|111425.1|111461.2|111436.2|111450.1|111425.1|22
1740408790000|2025-02-24 14:53:10|111448.8|111423.8|111450.6|111425.6|111450.6|111425.6|111447.9|111422.9|22
1740408800000|2025-02-24 14:53:20|111450.4|111425.4|111437|111412|111450.4|111425.4|111435.5|111410.5|16
1740408810000|2025-02-24 14:53:30|111436.3|111411.3|111437|111412|111440.7|111415.7|111434.4|111409.4|31
1740408820000|2025-02-24 14:53:40|111437.2|111412.2|111434.6|111409.6|111437.4|111412.4|111432.3|111407.3|14
1740408830000|2025-02-24 14:53:50|111434.8|111409.8|111441.7|111416.7|111443.1|111418.1|111433.5|111408.5|18
1740408840000|2025-02-24 14:54:00|111441.9|111416.9|111441.9|111416.9|111443.4|111418.4|111440.5|111415.5|14
1740408850000|2025-02-24 14:54:10|111440.9|111415.9|111437.6|111412.6|111444.8|111419.8|111433.4|111408.4|23
1740408860000|2025-02-24 14:54:20|111437.3|111412.3|111436.2|111411.2|111439|111414|111429.5|111404.5|28
1740408870000|2025-02-24 14:54:30|111435.6|111410.6|111439|111414|111445.7|111420.7|111432.2|111407.2|28
1740408880000|2025-02-24 14:54:40|111438.5|111413.5|111431.9|111406.9|111438.5|111413.5|111431.2|111406.2|23
1740408890000|2025-02-24 14:54:50|111432|111407|111421.6|111396.6|111432|111407|111421.6|111396.6|22
1740408900000|2025-02-24 14:55:00|111422.9|111397.9|111423|111398|111423|111398|111418.2|111393.2|19
1740408910000|2025-02-24 14:55:10|111423.5|111398.5|111420.3|111395.3|111424.8|111399.8|111419.5|111394.5|13
1740408920000|2025-02-24 14:55:20|111423.4|111398.4|111401.2|111376.2|111423.4|111398.4|111401.2|111376.2|53
1740408930000|2025-02-24 14:55:30|111403.2|111378.2|111413.5|111388.5|111414.3|111389.3|111403.2|111378.2|58
1740408940000|2025-02-24 14:55:40|111413.6|111388.6|111411.4|111386.4|111414|111389|111407.6|111382.6|51
1740408950000|2025-02-24 14:55:50|111410.9|111385.9|111412.9|111387.9|111417.4|111392.4|111410.9|111385.9|30
1740408960000|2025-02-24 14:56:00|111413|111388|111402.1|111377.1|111418.2|111393.2|111401.9|111376.9|47
1740408970000|2025-02-24 14:56:10|111402.3|111377.3|111403.4|111378.4|111409.7|111384.7|111400.5|111375.5|57
1740408980000|2025-02-24 14:56:20|111403.7|111378.7|111419.9|111394.9|111421.4|111396.4|111401.8|111376.8|49
1740408990000|2025-02-24 14:56:30|111419.1|111394.1|111419.7|111394.7|111422.1|111397.1|111415.6|111390.6|40
1740409000000|2025-02-24 14:56:40|111420.2|111395.2|111410.7|111385.7|111420.2|111395.2|111410.7|111385.7|31
1740409010000|2025-02-24 14:56:50|111409.7|111384.7|111404.8|111379.8|111410|111385|111403.4|111378.4|26
1740409020000|2025-02-24 14:57:00|111406.1|111381.1|111412.4|111387.4|111413.8|111388.8|111405.7|111380.7|27
1740409030000|2025-02-24 14:57:10|111411.5|111386.5|111409.9|111384.9|111421.5|111396.5|111409.9|111384.9|28
1740409040000|2025-02-24 14:57:20|111408.8|111383.8|111411.8|111386.8|111414.6|111389.6|111408.8|111383.8|25
1740409050000|2025-02-24 14:57:30|111412.3|111387.3|111411.1|111386.1|111416.6|111391.6|111409.4|111384.4|23
1740409060000|2025-02-24 14:57:40|111412|111387|111404.6|111379.6|111414.5|111389.5|111403.3|111378.3|28
1740409070000|2025-02-24 14:57:50|111403.5|111378.5|111389|111364|111408.4|111383.4|111389|111364|39
1740409080000|2025-02-24 14:58:00|111388|111363|111389.4|111364.4|111392.6|111367.6|111383.2|111358.2|27
1740409090000|2025-02-24 14:58:10|111390.8|111365.8|111403.3|111378.3|111404.7|111379.7|111388.4|111363.4|34
1740409100000|2025-02-24 14:58:20|111402.8|111377.8|111409.1|111384.1|111409.2|111384.2|111398.6|111373.6|31
1740409110000|2025-02-24 14:58:30|111410.7|111385.7|111404.7|111379.7|111411.2|111386.2|111397.3|111372.3|32
1740409120000|2025-02-24 14:58:40|111403.7|111378.7|111402.5|111377.5|111409.9|111384.9|111400.9|111375.9|35
1740409130000|2025-02-24 14:58:50|111402.8|111377.8|111391.8|111366.8|111404.5|111379.5|111389|111364|40
1740409140000|2025-02-24 14:59:00|111392.8|111367.8|111394.3|111369.3|111394.3|111369.3|111387.3|111362.3|25
1740409150000|2025-02-24 14:59:10|111395.6|111370.6|111387.7|111362.7|111395.6|111370.6|111387.7|111362.7|32
1740409160000|2025-02-24 14:59:20|111391.2|111366.2|111387.6|111362.6|111391.3|111366.3|111386.5|111361.5|17
1740409170000|2025-02-24 14:59:30|111388.6|111363.6|111383.9|111358.9|111389.7|111364.7|111383.7|111358.7|23
1740409180000|2025-02-24 14:59:40|111385.6|111360.6|111380.5|111355.5|111386.7|111361.7|111374.5|111349.5|22
1740409190000|2025-02-24 14:59:50|111379|111354|111378.2|111353.2|111382.5|111357.5|111366.4|111341.4|30
1740409200000|2025-02-24 15:00:00|111375.2|111350.2|111382|111357|111383.7|111358.7|111370.6|111345.6|28
1740409210000|2025-02-24 15:00:10|111380.5|111355.5|111377.7|111352.7|111385|111360|111370.5|111345.5|24
1740409220000|2025-02-24 15:00:20|111379.4|111354.4|111361.7|111336.7|111379.4|111354.4|111360.6|111335.6|33
1740409230000|2025-02-24 15:00:30|111362.6|111337.6|111342.2|111317.2|111363.1|111338.1|111340|111315|19
1740409240000|2025-02-24 15:00:40|111338.1|111313.1|111339.4|111314.4|111341.9|111316.9|111333.1|111308.1|33
1740409250000|2025-02-24 15:00:50|111336.1|111311.1|111333.5|111308.5|111338.9|111313.9|111332.2|111307.2|11
1740409260000|2025-02-24 15:01:00|111335.3|111310.3|111333.8|111308.8|111360.2|111335.2|111333.8|111308.8|36
1740409270000|2025-02-24 15:01:10|111339|111314|111345.8|111320.8|111345.8|111320.8|111330.3|111305.3|45
1740409280000|2025-02-24 15:01:20|111348.4|111323.4|111338.4|111313.4|111348.4|111323.4|111333.3|111308.3|26
1740409290000|2025-02-24 15:01:30|111339.8|111314.8|111346.5|111321.5|111355.9|111330.9|111339.8|111314.8|33
1740409300000|2025-02-24 15:01:40|111346.3|111321.3|111363.1|111338.1|111363.1|111338.1|111345.3|111320.3|29
1740409310000|2025-02-24 15:01:50|111362|111337|111349|111324|111362|111337|111348.6|111323.6|31
1740409320000|2025-02-24 15:02:00|111348.8|111323.8|111351.7|111326.7|111351.7|111326.7|111345.6|111320.6|24
1740409330000|2025-02-24 15:02:10|111350.8|111325.8|111340.6|111315.6|111350.8|111325.8|111339.3|111314.3|17
1740409340000|2025-02-24 15:02:20|111343.7|111318.7|111332.5|111307.5|111343.7|111318.7|111329.3|111304.3|17
1740409350000|2025-02-24 15:02:30|111333.4|111308.4|111338.6|111313.6|111342.1|111317.1|111331.2|111306.2|28
1740409360000|2025-02-24 15:02:40|111339.7|111314.7|111339.8|111314.8|111340.9|111315.9|111338.5|111313.5|6
1740409370000|2025-02-24 15:02:50|111340.8|111315.8|111341.7|111316.7|111348.5|111323.5|111334|111309|27
1740409380000|2025-02-24 15:03:00|111342.2|111317.2|111331.8|111306.8|111348.8|111323.8|111330.8|111305.8|29
1740409390000|2025-02-24 15:03:10|111335.3|111310.3|111335.7|111310.7|111344.7|111319.7|111333|111308|29
1740409400000|2025-02-24 15:03:20|111336.9|111311.9|111340.8|111315.8|111341.5|111316.5|111336.9|111311.9|7
1740409410000|2025-02-24 15:03:30|111339.6|111314.6|111336.3|111311.3|111339.6|111314.6|111331.5|111306.5|19
1740409420000|2025-02-24 15:03:40|111337.5|111312.5|111330|111305|111341.8|111316.8|111329|111304|25
1740409430000|2025-02-24 15:03:50|111329.3|111304.3|111334.5|111309.5|111336.8|111311.8|111328.2|111303.2|20
1740409440000|2025-02-24 15:04:00|111332.4|111307.4|111327.5|111302.5|111332.4|111307.4|111322.5|111297.5|26
1740409450000|2025-02-24 15:04:10|111328.5|111303.5|111327.2|111302.2|111330.2|111305.2|111321.8|111296.8|22
1740409460000|2025-02-24 15:04:20|111328.2|111303.2|111329|111304|111332.1|111307.1|111328.1|111303.1|15
1740409470000|2025-02-24 15:04:30|111328.1|111303.1|111322.6|111297.6|111337|111312|111318.3|111293.3|20
1740409480000|2025-02-24 15:04:40|111324.4|111299.4|111326.3|111301.3|111329.9|111304.9|111324.4|111299.4|21
1740409490000|2025-02-24 15:04:50|111325.9|111300.9|111322.4|111297.4|111327|111302|111322.4|111297.4|9
1740409500000|2025-02-24 15:05:00|111323.5|111298.5|111300.7|111275.7|111323.5|111298.5|111298|111273|40
1740409510000|2025-02-24 15:05:10|111300.6|111275.6|111313.2|111288.2|111313.5|111288.5|111296.6|111271.6|24
1740409520000|2025-02-24 15:05:20|111314.6|111289.6|111315|111290|111321.7|111296.7|111314.1|111289.1|30
1740409530000|2025-02-24 15:05:30|111316.2|111291.2|111312.1|111287.1|111317.3|111292.3|111312.1|111287.1|12
1740409540000|2025-02-24 15:05:40|111313.5|111288.5|111304.5|111279.5|111313.5|111288.5|111293.9|111268.9|33
1740409550000|2025-02-24 15:05:50|111305|111280|111296.8|111271.8|111307.5|111282.5|111295.3|111270.3|24
1740409560000|2025-02-24 15:06:00|111297.4|111272.4|111316.4|111291.4|111318.2|111293.2|111296|111271|27
1740409570000|2025-02-24 15:06:10|111312.9|111287.9|111317.9|111292.9|111321.9|111296.9|111312.8|111287.8|23
1740409580000|2025-02-24 15:06:20|111322.4|111297.4|111319.4|111294.4|111328.8|111303.8|111315.7|111290.7|27
1740409590000|2025-02-24 15:06:30|111321|111296|111315|111290|111328.2|111303.2|111315|111290|22
1740409600000|2025-02-24 15:06:40|111314.2|111289.2|111317.4|111292.4|111317.4|111292.4|111307.7|111282.7|16
1740409610000|2025-02-24 15:06:50|111318.7|111293.7|111313.2|111288.2|111323.7|111298.7|111313.2|111288.2|12
1740409620000|2025-02-24 15:07:00|111317.2|111292.2|111292.6|111267.6|111317.2|111292.2|111292.6|111267.6|20
1740409630000|2025-02-24 15:07:10|111295.5|111270.5|111307|111282|111307|111282|111287.8|111262.8|21
1740409640000|2025-02-24 15:07:20|111305.6|111280.6|111312.3|111287.3|111320.9|111295.9|111305.6|111280.6|25
1740409650000|2025-02-24 15:07:30|111312.5|111287.5|111303.1|111278.1|111325.8|111300.8|111303|111278|32
1740409660000|2025-02-24 15:07:40|111301.8|111276.8|111292.8|111267.8|111301.8|111276.8|111291.8|111266.8|12
1740409670000|2025-02-24 15:07:50|111291.8|111266.8|111285.9|111235.9|111291.8|111266.8|111270.2|111232.7|30
1740409680000|2025-02-24 15:08:00|111284.8|111234.8|111250.9|111225.9|111286.7|111249.9|111246.2|111221.2|51
1740409690000|2025-02-24 15:08:10|111251.2|111226.2|111233.2|111208.2|111251.5|111226.5|111233.2|111208.2|58
1740409700000|2025-02-24 15:08:20|111235.9|111210.9|111222|111197|111236.4|111211.4|111222|111197|42
1740409710000|2025-02-24 15:08:30|111223|111198|111218.6|111193.6|111223.5|111198.5|111214.5|111189.5|58
1740409720000|2025-02-24 15:08:40|111219.6|111194.6|111210.4|111185.4|111219.6|111194.6|111203.3|111178.3|49
1740409730000|2025-02-24 15:08:50|111210.6|111185.6|111208.4|111183.4|111215.5|111190.5|111204.3|111179.3|39
1740409740000|2025-02-24 15:09:00|111206.8|111181.8|111200.5|111175.5|111209|111184|111196.7|111171.7|53
1740409750000|2025-02-24 15:09:10|111199.7|111174.7|111196.9|111171.9|111200.1|111175.1|111191.6|111166.6|45
1740409760000|2025-02-24 15:09:20|111196.1|111171.1|111186.1|111161.1|111197.3|111172.3|111180.9|111155.9|30
1740409770000|2025-02-24 15:09:30|111184.7|111159.7|111181.6|111156.6|111187.5|111162.5|111181.2|111156.2|33
1740409780000|2025-02-24 15:09:40|111182.7|111157.7|111190.1|111165.1|111193.2|111168.2|111175.7|111150.7|45
1740409790000|2025-02-24 15:09:50|111191.3|111166.3|111195.5|111170.5|111197.3|111172.3|111191.3|111166.3|26
1740409800000|2025-02-24 15:10:00|111196.4|111171.4|111192.9|111167.9|111204.9|111179.9|111192.7|111167.7|18
1740409810000|2025-02-24 15:10:10|111195.1|111170.1|111183.3|111158.3|111196.4|111171.4|111172.2|111147.2|32
1740409820000|2025-02-24 15:10:20|111184.7|111159.7|111181.3|111156.3|111193.7|111168.7|111181.3|111156.3|26
1740409830000|2025-02-24 15:10:30|111182.6|111157.6|111182.7|111157.7|111186|111161|111179.7|111154.7|24
1740409840000|2025-02-24 15:10:40|111183.9|111158.9|111178|111153|111184|111159|111173.7|111148.7|23
1740409850000|2025-02-24 15:10:50|111174.3|111149.3|111142.1|111117.1|111174.3|111149.3|111139.8|111114.8|49
1740409860000|2025-02-24 15:11:00|111141.9|111116.9|111131.3|111106.3|111151.9|111126.9|111129.3|111104.3|52
1740409870000|2025-02-24 15:11:10|111130|111105|111130.6|111105.6|111142.3|111117.3|111130|111105|45
1740409880000|2025-02-24 15:11:20|111131.8|111106.8|111141.8|111116.8|111146.4|111121.4|111128.1|111103.1|43
1740409890000|2025-02-24 15:11:30|111141|111116|111136.1|111111.1|111141|111116|111126.3|111101.3|45
1740409900000|2025-02-24 15:11:40|111136.3|111111.3|111140.2|111115.2|111145.3|111120.3|111135.1|111110.1|33
1740409910000|2025-02-24 15:11:50|111139.7|111114.7|111133.2|111108.2|111139.7|111114.7|111132.7|111107.7|34
1740409920000|2025-02-24 15:12:00|111132.4|111107.4|111140.1|111115.1|111140.2|111115.2|111132.4|111107.4|34
1740409930000|2025-02-24 15:12:10|111139|111114|111134.6|111109.6|111141.8|111116.8|111133.4|111108.4|28
1740409940000|2025-02-24 15:12:20|111133.8|111108.8|111134.6|111109.6|111141.9|111116.9|111133.7|111108.7|23
1740409950000|2025-02-24 15:12:30|111136.3|111111.3|111120.9|111095.9|111138.6|111113.6|111120.9|111095.9|29
1740409960000|2025-02-24 15:12:40|111121.9|111096.9|111130.8|111105.8|111132.8|111107.8|111121.9|111096.9|23
1740409970000|2025-02-24 15:12:50|111129.7|111104.7|111125.5|111100.5|111131.3|111106.3|111125.5|111100.5|15
1740409980000|2025-02-24 15:13:00|111126.3|111101.3|111135.4|111110.4|111136.6|111111.6|111124.4|111099.4|22
1740409990000|2025-02-24 15:13:10|111133.7|111108.7|111141.7|111116.7|111143.6|111118.6|111129|111104|31
1740410000000|2025-02-24 15:13:20|111140.4|111115.4|111132.7|111107.7|111140.4|111115.4|111129.1|111104.1|16
1740410010000|2025-02-24 15:13:30|111133.9|111108.9|111121.7|111096.7|111133.9|111108.9|111120.4|111095.4|22
1740410020000|2025-02-24 15:13:40|111123.4|111098.4|111135.5|111110.5|111135.5|111110.5|111118.9|111093.9|23
1740410030000|2025-02-24 15:13:50|111137.3|111112.3|111141.5|111116.5|111142.6|111117.6|111136.6|111111.6|18
1740410040000|2025-02-24 15:14:00|111140.3|111115.3|111141.5|111116.5|111145.3|111120.3|111136.9|111111.9|21
1740410050000|2025-02-24 15:14:10|111141.6|111116.6|111138|111113|111142.9|111117.9|111134.8|111109.8|23
1740410060000|2025-02-24 15:14:20|111138.5|111113.5|111145.1|111120.1|111149.1|111124.1|111138.5|111113.5|15
1740410070000|2025-02-24 15:14:30|111149.1|111124.1|111168.4|111143.4|111173|111148|111149.1|111124.1|53
1740410080000|2025-02-24 15:14:40|111167.6|111142.6|111163|111138|111171.9|111146.9|111160.3|111135.3|37
1740410090000|2025-02-24 15:14:50|111164|111139|111165.2|111140.2|111171.1|111146.1|111163.6|111138.6|42
1740410100000|2025-02-24 15:15:00|111164.7|111139.7|111169.4|111144.4|111173.9|111148.9|111162.1|111137.1|42
1740410110000|2025-02-24 15:15:10|111171.5|111146.5|111181.2|111156.2|111181.2|111156.2|111171.5|111146.5|31
1740410120000|2025-02-24 15:15:20|111181.1|111156.1|111174.4|111149.4|111184.2|111159.2|111172.4|111147.4|33
1740410130000|2025-02-24 15:15:30|111175.4|111150.4|111163.9|111138.9|111175.4|111150.4|111160.8|111135.8|24
1740410140000|2025-02-24 15:15:40|111160.8|111135.8|111157.7|111132.7|111163.9|111138.9|111151.6|111126.6|36
1740410150000|2025-02-24 15:15:50|111156.7|111131.7|111173.8|111148.8|111173.8|111148.8|111156.7|111131.7|32
1740410160000|2025-02-24 15:16:00|111174.9|111149.9|111173.6|111148.6|111175.3|111150.3|111173.4|111148.4|11
1740410170000|2025-02-24 15:16:10|111174.7|111149.7|111173.3|111148.3|111176|111151|111173|111148|13
1740410180000|2025-02-24 15:16:20|111174.5|111149.5|111177.9|111152.9|111177.9|111152.9|111172.2|111147.2|20
1740410190000|2025-02-24 15:16:30|111176.3|111151.3|111183.5|111158.5|111185.3|111160.3|111176.3|111151.3|20
1740410200000|2025-02-24 15:16:40|111183.6|111158.6|111180.2|111155.2|111185.5|111160.5|111177.9|111152.9|27
1740410210000|2025-02-24 15:16:50|111181.3|111156.3|111171.4|111146.4|111186.1|111161.1|111167.7|111142.7|36
1740410220000|2025-02-24 15:17:00|111170.6|111145.6|111180|111155|111180|111155|111168.6|111143.6|30
1740410230000|2025-02-24 15:17:10|111179|111154|111184.3|111159.3|111184.3|111159.3|111176.3|111151.3|39
1740410240000|2025-02-24 15:17:20|111187.8|111162.8|111203.7|111178.7|111204.3|111179.3|111183|111158|53
1740410250000|2025-02-24 15:17:30|111204.7|111179.7|111210.8|111185.8|111212.3|111187.3|111204.7|111179.7|52
1740410260000|2025-02-24 15:17:40|111209.6|111184.6|111207.7|111182.7|111211.6|111186.6|111201.6|111176.6|70
1740410270000|2025-02-24 15:17:50|111209.2|111184.2|111212.1|111187.1|111219.7|111194.7|111205.1|111180.1|60
1740410280000|2025-02-24 15:18:00|111210.8|111185.8|111205.6|111180.6|111215.2|111190.2|111201.7|111176.7|47
1740410290000|2025-02-24 15:18:10|111206.8|111181.8|111206.3|111181.3|111207.3|111182.3|111201.5|111176.5|20
1740410300000|2025-02-24 15:18:20|111204.7|111179.7|111221.8|111196.8|111227.2|111202.2|111204.7|111179.7|33
1740410310000|2025-02-24 15:18:30|111219.8|111194.8|111219.6|111194.6|111221.8|111196.8|111217.1|111192.1|19
1740410320000|2025-02-24 15:18:40|111220.6|111195.6|111229.1|111204.1|111230.9|111205.9|111220.6|111195.6|25
1740410330000|2025-02-24 15:18:50|111230.2|111205.2|111224.2|111199.2|111230.2|111205.2|111224.2|111199.2|17
1740410340000|2025-02-24 15:19:00|111225.3|111200.3|111224.2|111199.2|111225.3|111200.3|111217.8|111192.8|24
1740410350000|2025-02-24 15:19:10|111222.9|111197.9|111229.8|111204.8|111229.8|111204.8|111221.6|111196.6|18
1740410360000|2025-02-24 15:19:20|111228.9|111203.9|111234.6|111209.6|111234.6|111209.6|111228.5|111203.5|23
1740410370000|2025-02-24 15:19:30|111234.4|111209.4|111230.4|111205.4|111234.4|111209.4|111228.1|111203.1|18
1740410380000|2025-02-24 15:19:40|111230|111205|111235.1|111210.1|111235.1|111210.1|111230|111205|13
1740410390000|2025-02-24 15:19:50|111233.9|111208.9|111233.7|111208.7|111236.2|111211.2|111232.5|111207.5|11
1740410400000|2025-02-24 15:20:00|111233.9|111208.9|111214.8|111189.8|111233.9|111208.9|111203.2|111178.2|34
1740410410000|2025-02-24 15:20:10|111219.4|111194.4|111217.6|111192.6|111221.7|111196.7|111206.2|111181.2|34
1740410420000|2025-02-24 15:20:20|111218.7|111193.7|111209.9|111184.9|111225.2|111200.2|111206.6|111181.6|36
1740410430000|2025-02-24 15:20:30|111212.8|111187.8|111218.7|111193.7|111220.3|111195.3|111209.3|111184.3|15
1740410440000|2025-02-24 15:20:40|111217.5|111192.5|111214|111189|111225.7|111200.7|111212.1|111187.1|27
1740410450000|2025-02-24 15:20:50|111213.3|111188.3|111216.8|111191.8|111218.1|111193.1|111211.2|111186.2|27
1740410460000|2025-02-24 15:21:00|111216.1|111191.1|111212.3|111187.3|111216.4|111191.4|111203.8|111178.8|29
1740410470000|2025-02-24 15:21:10|111213.3|111188.3|111214.2|111189.2|111217.9|111192.9|111207.1|111182.1|23
1740410480000|2025-02-24 15:21:20|111218.1|111193.1|111210|111185|111218.1|111193.1|111206.1|111181.1|25
1740410490000|2025-02-24 15:21:30|111209.7|111184.7|111213.6|111188.6|111214.4|111189.4|111208.1|111183.1|11
1740410500000|2025-02-24 15:21:40|111214.4|111189.4|111217.2|111192.2|111221.7|111196.7|111211.9|111186.9|31
1740410510000|2025-02-24 15:21:50|111218.4|111193.4|111215.3|111190.3|111218.9|111193.9|111214.2|111189.2|17
1740410520000|2025-02-24 15:22:00|111213.8|111188.8|111204.3|111179.3|111213.8|111188.8|111200.2|111175.2|18
1740410530000|2025-02-24 15:22:10|111204.5|111179.5|111206.5|111181.5|111209.9|111184.9|111204.3|111179.3|29
1740410540000|2025-02-24 15:22:20|111205.2|111180.2|111206.6|111181.6|111208.3|111183.3|111201.3|111176.3|25
1740410550000|2025-02-24 15:22:30|111205.5|111180.5|111211|111186|111211.2|111186.2|111200.1|111175.1|25
1740410560000|2025-02-24 15:22:40|111212.1|111187.1|111226.8|111176.8|111227.3|111187.7|111209.1|111175.6|22
1740410570000|2025-02-24 15:22:50|111227|111177|111231|111181|111231.6|111181.6|111225.8|111175.8|17
1740410580000|2025-02-24 15:23:00|111233.1|111183.1|111234.4|111184.4|111236.7|111186.7|111231|111181|15
1740410590000|2025-02-24 15:23:10|111236.7|111186.7|111237.2|111187.2|111238|111188|111234.4|111184.4|14
1740410600000|2025-02-24 15:23:20|111237.3|111187.3|111237.1|111187.1|111243.1|111193.1|111235.4|111185.4|17
1740410610000|2025-02-24 15:23:30|111235.4|111185.4|111228|111203|111241.4|111203|111228|111185.4|14
1740410620000|2025-02-24 15:23:40|111227|111202|111232.7|111207.7|111232.9|111207.9|111227|111202|12
1740410630000|2025-02-24 15:23:50|111234|111209|111221.8|111196.8|111240.3|111215.3|111219.7|111194.7|24
1740410640000|2025-02-24 15:24:00|111221|111196|111200.2|111175.2|111221|111196|111200.2|111175.2|30
1740410650000|2025-02-24 15:24:10|111201.2|111176.2|111199.2|111174.2|111203|111178|111198.5|111173.5|16
1740410660000|2025-02-24 15:24:20|111200.4|111175.4|111200.8|111175.8|111203|111178|111200.4|111175.4|8
1740410670000|2025-02-24 15:24:30|111199.5|111174.5|111199.8|111174.8|111202.2|111177.2|111198.1|111173.1|18
1740410680000|2025-02-24 15:24:40|111200.7|111175.7|111216|111191|111217.2|111192.2|111198.3|111173.3|28
1740410690000|2025-02-24 15:24:50|111215.7|111190.7|111224.5|111199.5|111224.5|111199.5|111215.7|111190.7|10
1740410700000|2025-02-24 15:25:00|111225.3|111200.3|111218.9|111193.9|111227.1|111202.1|111218.9|111193.9|24
1740410710000|2025-02-24 15:25:10|111217.9|111192.9|111234.5|111209.5|111234.7|111209.7|111215.4|111190.4|24
1740410720000|2025-02-24 15:25:20|111235.7|111210.7|111243.5|111218.5|111244.8|111219.8|111235.2|111210.2|25
1740410730000|2025-02-24 15:25:30|111244.6|111219.6|111249.4|111224.4|111249.4|111224.4|111243.1|111218.1|22
1740410740000|2025-02-24 15:25:40|111249|111224|111245.4|111220.4|111249.2|111224.2|111244.4|111219.4|19
1740410750000|2025-02-24 15:25:50|111241.5|111216.5|111239.6|111214.6|111246.3|111221.3|111238.6|111213.6|21
1740410760000|2025-02-24 15:26:00|111239.1|111214.1|111247.7|111222.7|111247.7|111222.7|111235.3|111210.3|28
1740410770000|2025-02-24 15:26:10|111247.9|111222.9|111245.4|111220.4|111251|111226|111235.7|111210.7|24
1740410780000|2025-02-24 15:26:20|111246.7|111221.7|111249.2|111224.2|111252.8|111227.8|111240.1|111215.1|24
1740410790000|2025-02-24 15:26:30|111248.8|111223.8|111246.1|111221.1|111249.4|111224.4|111246.1|111221.1|8
1740410800000|2025-02-24 15:26:40|111247.1|111222.1|111250.3|111225.3|111253.4|111228.4|111247.1|111222.1|9
1740410810000|2025-02-24 15:26:50|111249.1|111224.1|111244.5|111219.5|111250.3|111225.3|111243.2|111218.2|17
1740410820000|2025-02-24 15:27:00|111243.7|111218.7|111242.9|111217.9|111246.6|111221.6|111232.7|111207.7|31
1740410830000|2025-02-24 15:27:10|111244.8|111219.8|111241|111216|111249.9|111224.9|111239.9|111214.9|25
1740410840000|2025-02-24 15:27:20|111242|111217|111254.6|111229.6|111254.6|111229.6|111241|111216|29
1740410850000|2025-02-24 15:27:30|111255.9|111230.9|111248.5|111223.5|111255.9|111230.9|111248.5|111223.5|14
1740410860000|2025-02-24 15:27:40|111252.5|111227.5|111253.1|111228.1|111254.4|111229.4|111250.8|111225.8|12
1740410870000|2025-02-24 15:27:50|111252|111227|111258.1|111233.1|111258.1|111233.1|111250.4|111225.4|7
1740410880000|2025-02-24 15:28:00|111256.5|111231.5|111257.7|111232.7|111258.8|111233.8|111256.5|111231.5|7
1740410890000|2025-02-24 15:28:10|111258.8|111233.8|111268.6|111243.6|111269.6|111244.6|111257.7|111232.7|18
1740410900000|2025-02-24 15:28:20|111269.9|111244.9|111263.4|111238.4|111269.9|111244.9|111256.9|111231.9|34
1740410910000|2025-02-24 15:28:30|111262.4|111237.4|111244.8|111219.8|111263.8|111238.8|111244.8|111219.8|24
1740410920000|2025-02-24 15:28:40|111242.2|111217.2|111245.9|111220.9|111249.7|111224.7|111242.2|111217.2|29
1740410930000|2025-02-24 15:28:50|111243.3|111218.3|111246.5|111221.5|111250.7|111225.7|111240.9|111215.9|42
1740410940000|2025-02-24 15:29:00|111247.8|111222.8|111248.7|111223.7|111252.8|111227.8|111244.8|111219.8|25
1740410950000|2025-02-24 15:29:10|111249.6|111224.6|111251.3|111226.3|111254.8|111229.8|111246.4|111221.4|27
1740410960000|2025-02-24 15:29:20|111252.1|111227.1|111254.1|111229.1|111256.2|111231.2|111247.7|111222.7|17
1740410970000|2025-02-24 15:29:30|111250.2|111225.2|111251.4|111226.4|111260.9|111235.9|111249.9|111224.9|21
1740410980000|2025-02-24 15:29:40|111249.4|111224.4|111249.7|111224.7|111253.7|111228.7|111246.5|111221.5|15
1740410990000|2025-02-24 15:29:50|111247.4|111222.4|111251.9|111226.9|111253.2|111228.2|111243.9|111218.9|39
1740411000000|2025-02-24 15:30:00|111250.6|111225.6|111246|111221|111253.9|111228.9|111246|111221|23
1740411010000|2025-02-24 15:30:10|111246.5|111221.5|111258.1|111233.1|111258.1|111233.1|111245.9|111220.9|18
1740411020000|2025-02-24 15:30:20|111257.5|111232.5|111273.6|111248.6|111273.6|111248.6|111257.5|111232.5|25
1740411030000|2025-02-24 15:30:30|111274.8|111249.8|111296.4|111271.4|111306.7|111281.7|111274.8|111249.8|31
1740411040000|2025-02-24 15:30:40|111294|111269|111297.5|111272.5|111303.6|111278.6|111279.6|111254.6|29
1740411050000|2025-02-24 15:30:50|111298.5|111273.5|111292.8|111267.8|111298.5|111273.5|111291.7|111266.7|14
1740411060000|2025-02-24 15:31:00|111291.8|111266.8|111288.4|111263.4|111292.4|111267.4|111283.2|111258.2|28
1740411070000|2025-02-24 15:31:10|111289.6|111264.6|111295.8|111270.8|111297.2|111272.2|111287.4|111262.4|25
1740411080000|2025-02-24 15:31:20|111297.6|111272.6|111296.1|111271.1|111299.8|111274.8|111295.4|111270.4|13
1740411090000|2025-02-24 15:31:30|111294.7|111269.7|111291|111266|111294.7|111269.7|111287.3|111262.3|19
1740411100000|2025-02-24 15:31:40|111292.1|111267.1|111300.1|111275.1|111300.1|111275.1|111292.1|111267.1|21
1740411110000|2025-02-24 15:31:50|111300.6|111275.6|111299|111274|111308.3|111283.3|111298.6|111273.6|24
1740411120000|2025-02-24 15:32:00|111298|111273|111300.6|111275.6|111300.6|111275.6|111297.5|111272.5|13
1740411130000|2025-02-24 15:32:10|111299.4|111274.4|111290.8|111265.8|111300.4|111275.4|111276|111251|23
1740411140000|2025-02-24 15:32:20|111289.5|111264.5|111283.3|111258.3|111289.5|111264.5|111283.3|111258.3|16
1740411150000|2025-02-24 15:32:30|111282.8|111257.8|111285.9|111260.9|111290.5|111265.5|111276.2|111251.2|27
1740411160000|2025-02-24 15:32:40|111286.5|111261.5|111260.6|111235.6|111286.5|111261.5|111260.6|111235.6|29
1740411170000|2025-02-24 15:32:50|111260.1|111235.1|111262.9|111237.9|111266.1|111241.1|111259.3|111234.3|18
1740411180000|2025-02-24 15:33:00|111264|111239|111257.6|111232.6|111264|111239|111257.6|111232.6|13
1740411190000|2025-02-24 15:33:10|111260.5|111235.5|111269.7|111244.7|111270|111245|111259.2|111234.2|21
1740411200000|2025-02-24 15:33:20|111270.7|111245.7|111274.1|111249.1|111277.1|111252.1|111264.2|111239.2|27
1740411210000|2025-02-24 15:33:30|111275.1|111250.1|111269.7|111244.7|111276.6|111251.6|111268.3|111243.3|20
1740411220000|2025-02-24 15:33:40|111269.9|111244.9|111274.7|111249.7|111275.3|111250.3|111267.9|111242.9|9
1740411230000|2025-02-24 15:33:50|111275.1|111250.1|111264.9|111239.9|111277|111252|111262.7|111237.7|21
1740411240000|2025-02-24 15:34:00|111267.9|111242.9|111264.6|111239.6|111271.5|111246.5|111261.4|111236.4|17
1740411250000|2025-02-24 15:34:10|111263|111238|111272.2|111247.2|111276.2|111251.2|111263|111238|16
1740411260000|2025-02-24 15:34:20|111269.7|111244.7|111263.6|111238.6|111269.7|111244.7|111254.7|111229.7|30
1740411270000|2025-02-24 15:34:30|111264.2|111239.2|111260.9|111235.9|111266.4|111241.4|111252|111227|32
1740411280000|2025-02-24 15:34:40|111259.4|111234.4|111256|111231|111262.6|111237.6|111252.8|111227.8|15
1740411290000|2025-02-24 15:34:50|111251.9|111226.9|111252.7|111227.7|111255.9|111230.9|111248.6|111223.6|14
1740411300000|2025-02-24 15:35:00|111256.3|111231.3|111250.3|111225.3|111256.3|111231.3|111245.2|111220.2|19
1740411310000|2025-02-24 15:35:10|111249.4|111224.4|111252.9|111227.9|111255.7|111230.7|111247.9|111222.9|20
1740411320000|2025-02-24 15:35:20|111251.3|111226.3|111249.9|111224.9|111252.8|111227.8|111247|111222|29
1740411330000|2025-02-24 15:35:30|111250.8|111225.8|111251|111226|111252.1|111227.1|111250|111225|18
1740411340000|2025-02-24 15:35:40|111249.9|111224.9|111250.2|111225.2|111251.4|111226.4|111246.7|111221.7|10
1740411350000|2025-02-24 15:35:50|111251.4|111226.4|111255.2|111230.2|111255.2|111230.2|111249.3|111224.3|10
1740411360000|2025-02-24 15:36:00|111256|111231|111259.4|111234.4|111260.4|111235.4|111251.5|111226.5|24
1740411370000|2025-02-24 15:36:10|111261.2|111236.2|111256.8|111231.8|111261.2|111236.2|111248.4|111223.4|27
1740411380000|2025-02-24 15:36:20|111257|111232|111256.4|111231.4|111260.4|111235.4|111255.1|111230.1|20
1740411390000|2025-02-24 15:36:30|111259.7|111234.7|111253.9|111228.9|111259.7|111234.7|111248.9|111223.9|19
1740411400000|2025-02-24 15:36:40|111257.3|111232.3|111255.1|111230.1|111262.2|111237.2|111253.9|111228.9|9
1740411410000|2025-02-24 15:36:50|111258.9|111233.9|111253.4|111228.4|111264.5|111239.5|111253.4|111228.4|17
1740411420000|2025-02-24 15:37:00|111252.1|111227.1|111262|111237|111263.3|111238.3|111252.1|111227.1|15
1740411430000|2025-02-24 15:37:10|111260.6|111235.6|111256.9|111231.9|111260.6|111235.6|111252.5|111227.5|14
1740411440000|2025-02-24 15:37:20|111254|111229|111249.8|111224.8|111259.9|111234.9|111249.1|111224.1|28
1740411450000|2025-02-24 15:37:30|111252.9|111227.9|111251.1|111226.1|111253.2|111228.2|111246.3|111221.3|17
1740411460000|2025-02-24 15:37:40|111250.3|111225.3|111256.8|111231.8|111258.9|111233.9|111248|111223|21
1740411470000|2025-02-24 15:37:50|111255.8|111230.8|111249.6|111224.6|111257.6|111232.6|111247.6|111222.6|28
1740411480000|2025-02-24 15:38:00|111250.4|111225.4|111252.2|111227.2|111256.2|111231.2|111248.3|111223.3|27
1740411490000|2025-02-24 15:38:10|111255|111230|111248.4|111223.4|111257.2|111232.2|111247.4|111222.4|16
1740411500000|2025-02-24 15:38:20|111249.4|111224.4|111249.6|111224.6|111253.1|111228.1|111249.4|111224.4|12
1740411510000|2025-02-24 15:38:30|111250.6|111225.6|111246.4|111221.4|111255.9|111230.9|111246.4|111221.4|23
1740411520000|2025-02-24 15:38:40|111248.1|111223.1|111238.6|111213.6|111249.1|111224.1|111234.7|111209.7|18
1740411530000|2025-02-24 15:38:50|111240.2|111215.2|111233.4|111208.4|111240.4|111215.4|111233.4|111208.4|16
1740411540000|2025-02-24 15:39:00|111237.7|111212.7|111232.5|111207.5|111239|111214|111228.5|111203.5|27
1740411550000|2025-02-24 15:39:10|111233.2|111208.2|111238.1|111213.1|111242.3|111217.3|111228.1|111203.1|25
1740411560000|2025-02-24 15:39:20|111236.8|111211.8|111241.4|111216.4|111245|111220|111236.8|111211.8|14
1740411570000|2025-02-24 15:39:30|111238.1|111213.1|111241.8|111216.8|111247.4|111222.4|111235.6|111210.6|26
1740411580000|2025-02-24 15:39:40|111240.8|111215.8|111236.2|111211.2|111240.8|111215.8|111231.4|111206.4|15
1740411590000|2025-02-24 15:39:50|111237.3|111212.3|111233.3|111208.3|111240.5|111215.5|111233.3|111208.3|13
1740411600000|2025-02-24 15:40:00|111234.3|111209.3|111243.3|111218.3|111243.6|111218.6|111233.1|111208.1|16
1740411610000|2025-02-24 15:40:10|111245.3|111220.3|111237.5|111212.5|111245.7|111220.7|111233.7|111208.7|25
1740411620000|2025-02-24 15:40:20|111236.9|111211.9|111238.4|111213.4|111239.1|111214.1|111229.6|111204.6|16
1740411630000|2025-02-24 15:40:30|111237.2|111212.2|111243.2|111218.2|111243.2|111218.2|111237.2|111212.2|6
1740411640000|2025-02-24 15:40:40|111240|111215|111233.8|111208.8|111240.7|111215.7|111231.4|111206.4|12
1740411650000|2025-02-24 15:40:50|111235.9|111210.9|111238.3|111213.3|111243.8|111218.8|111235.6|111210.6|15
1740411660000|2025-02-24 15:41:00|111239.4|111214.4|111222.4|111197.4|111239.4|111214.4|111221.8|111196.8|20
1740411670000|2025-02-24 15:41:10|111223.5|111198.5|111234|111209|111234|111209|111219|111194|16
1740411680000|2025-02-24 15:41:20|111235.6|111210.6|111234.2|111209.2|111236.2|111211.2|111231.9|111206.9|21
1740411690000|2025-02-24 15:41:30|111235.2|111210.2|111240.5|111215.5|111247.1|111222.1|111235.2|111210.2|18
1740411700000|2025-02-24 15:41:40|111241.1|111216.1|111243.7|111218.7|111246.8|111221.8|111241.1|111216.1|11
1740411710000|2025-02-24 15:41:50|111245.4|111220.4|111241.1|111216.1|111247|111222|111241.1|111216.1|18
1740411720000|2025-02-24 15:42:00|111240.1|111215.1|111252.8|111227.8|111253.9|111228.9|111240.1|111215.1|26
1740411730000|2025-02-24 15:42:10|111252|111227|111250.2|111225.2|111254.8|111229.8|111247.1|111222.1|22
1740411740000|2025-02-24 15:42:20|111249.4|111224.4|111249.4|111224.4|111254.8|111229.8|111247.8|111222.8|15
1740411750000|2025-02-24 15:42:30|111248.4|111223.4|111243.1|111218.1|111249.4|111224.4|111243.1|111218.1|13
1740411760000|2025-02-24 15:42:40|111242|111217|111239.2|111214.2|111246.2|111221.2|111239.2|111214.2|12
1740411770000|2025-02-24 15:42:50|111240.4|111215.4|111243.8|111218.8|111248.6|111223.6|111239.5|111214.5|17
1740411780000|2025-02-24 15:43:00|111242|111217|111229.4|111204.4|111242.5|111217.5|111224.3|111199.3|21
1740411790000|2025-02-24 15:43:10|111229.9|111204.9|111231|111206|111237|111212|111227.3|111202.3|25
1740411800000|2025-02-24 15:43:20|111232.5|111207.5|111228.5|111203.5|111233.6|111208.6|111226.5|111201.5|22
1740411810000|2025-02-24 15:43:30|111230|111205|111231.9|111206.9|111233|111208|111223|111198|18
1740411820000|2025-02-24 15:43:40|111230|111205|111226.3|111201.3|111234.6|111209.6|111225.5|111200.5|13
1740411830000|2025-02-24 15:43:50|111225|111200|111213.7|111188.7|111225|111200|111213.6|111188.6|17
1740411840000|2025-02-24 15:44:00|111216.8|111191.8|111215.3|111190.3|111216.8|111191.8|111205.8|111180.8|15
1740411850000|2025-02-24 15:44:10|111215.5|111190.5|111208.1|111183.1|111215.5|111190.5|111204.6|111179.6|16
1740411860000|2025-02-24 15:44:20|111206.4|111181.4|111213.9|111188.9|111213.9|111188.9|111200.2|111175.2|29
1740411870000|2025-02-24 15:44:30|111215|111190|111214.6|111189.6|111218.1|111193.1|111210.1|111185.1|25
1740411880000|2025-02-24 15:44:40|111215.6|111190.6|111217.1|111192.1|111220.3|111195.3|111214.5|111189.5|16
1740411890000|2025-02-24 15:44:50|111215.9|111190.9|111211.4|111186.4|111216.3|111191.3|111211.4|111186.4|18
1740411900000|2025-02-24 15:45:00|111215|111190|111204|111179|111215|111190|111201.8|111176.8|13
1740411910000|2025-02-24 15:45:10|111203.8|111178.8|111206.2|111181.2|111208.2|111183.2|111196.6|111171.6|23
1740411920000|2025-02-24 15:45:20|111207.7|111182.7|111212.3|111187.3|111213.9|111188.9|111205.1|111180.1|20
1740411930000|2025-02-24 15:45:30|111213.2|111188.2|111215.2|111190.2|111220.9|111195.9|111209.3|111184.3|19
1740411940000|2025-02-24 15:45:40|111216.7|111191.7|111213.2|111188.2|111217.8|111192.8|111212.6|111187.6|23
1740411950000|2025-02-24 15:45:50|111213|111188|111219.1|111194.1|111219.1|111194.1|111213|111188|19
1740411960000|2025-02-24 15:46:00|111219.3|111194.3|111221|111196|111221.5|111196.5|111217.9|111192.9|14
1740411970000|2025-02-24 15:46:10|111223.6|111198.6|111216.5|111191.5|111225.5|111200.5|111216.1|111191.1|20
1740411980000|2025-02-24 15:46:20|111212.5|111187.5|111215.3|111190.3|111215.3|111190.3|111210.1|111185.1|14
1740411990000|2025-02-24 15:46:30|111215.1|111190.1|111229.1|111204.1|111229.8|111204.8|111213.9|111188.9|24
1740412000000|2025-02-24 15:46:40|111227.6|111202.6|111222.9|111197.9|111230.2|111205.2|111221.3|111196.3|26
1740412010000|2025-02-24 15:46:50|111226.7|111201.7|111223.4|111198.4|111229.4|111204.4|111222.9|111197.9|18
1740412020000|2025-02-24 15:47:00|111222.9|111197.9|111229.3|111204.3|111230.7|111205.7|111222.8|111197.8|21
1740412030000|2025-02-24 15:47:10|111228.1|111203.1|111224.5|111199.5|111229.7|111204.7|111223.8|111198.8|10
1740412040000|2025-02-24 15:47:20|111225.9|111200.9|111227.4|111202.4|111235.2|111210.2|111224.4|111199.4|14
1740412050000|2025-02-24 15:47:30|111223.7|111198.7|111228.2|111203.2|111232.7|111207.7|111223.7|111198.7|15
1740412060000|2025-02-24 15:47:40|111226.9|111201.9|111230.9|111205.9|111234.7|111209.7|111222.3|111197.3|18
1740412070000|2025-02-24 15:47:50|111227.8|111202.8|111228.3|111203.3|111228.3|111203.3|111223.1|111198.1|13
1740412080000|2025-02-24 15:48:00|111227.3|111202.3|111227.7|111202.7|111230.9|111205.9|111225.4|111200.4|14
1740412090000|2025-02-24 15:48:10|111226.6|111201.6|111221.2|111196.2|111228.8|111203.8|111221.2|111196.2|10
1740412100000|2025-02-24 15:48:20|111221.5|111196.5|111217.4|111192.4|111221.5|111196.5|111216.4|111191.4|12
1740412110000|2025-02-24 15:48:30|111217.1|111192.1|111219.2|111194.2|111221.6|111196.6|111217.1|111192.1|9
1740412120000|2025-02-24 15:48:40|111217.9|111192.9|111228.7|111203.7|111232|111207|111213.4|111188.4|22
1740412130000|2025-02-24 15:48:50|111227.7|111202.7|111227.3|111202.3|111227.7|111202.7|111217.8|111192.8|24
1740412140000|2025-02-24 15:49:00|111227.5|111202.5|111216.5|111191.5|111229.3|111204.3|111216.5|111191.5|18
1740412150000|2025-02-24 15:49:10|111215.4|111190.4|111210.5|111185.5|111215.4|111190.4|111210.5|111185.5|9
1740412160000|2025-02-24 15:49:20|111211.9|111186.9|111208.6|111183.6|111213.8|111188.8|111201.9|111176.9|18
1740412170000|2025-02-24 15:49:30|111209.6|111184.6|111211.2|111186.2|111213.6|111188.6|111207.1|111182.1|19
1740412180000|2025-02-24 15:49:40|111212|111187|111214.6|111189.6|111215.2|111190.2|111211.7|111186.7|18
1740412190000|2025-02-24 15:49:50|111215.8|111190.8|111216.7|111191.7|111219.4|111194.4|111213.1|111188.1|16
1740412200000|2025-02-24 15:50:00|111215.7|111190.7|111190|111165|111216.7|111191.7|111187|111162|24
1740412210000|2025-02-24 15:50:10|111191.2|111166.2|111192|111167|111196.4|111171.4|111186.2|111161.2|32
1740412220000|2025-02-24 15:50:20|111193.2|111168.2|111194.8|111169.8|111200.9|111175.9|111192.4|111167.4|25
1740412230000|2025-02-24 15:50:30|111195|111170|111209.3|111184.3|111209.8|111184.8|111194|111169|35
1740412240000|2025-02-24 15:50:40|111209.1|111184.1|111205.3|111180.3|111209.1|111184.1|111202.9|111177.9|23
1740412250000|2025-02-24 15:50:50|111208.3|111183.3|111204.8|111179.8|111208.9|111183.9|111204.8|111179.8|14
1740412260000|2025-02-24 15:51:00|111206.6|111181.6|111215.9|111190.9|111224.2|111199.2|111204.3|111179.3|38
1740412270000|2025-02-24 15:51:10|111214.8|111189.8|111221.6|111196.6|111223.3|111198.3|111214.8|111189.8|29
1740412280000|2025-02-24 15:51:20|111221.8|111196.8|111224.5|111199.5|111225.6|111200.6|111219.9|111194.9|10
1740412290000|2025-02-24 15:51:30|111227|111202|111228.1|111203.1|111228.1|111203.1|111221.1|111196.1|9
1740412300000|2025-02-24 15:51:40|111229.5|111204.5|111222.7|111197.7|111233.4|111208.4|111222.3|111197.3|21
1740412310000|2025-02-24 15:51:50|111224|111199|111228.5|111203.5|111230.3|111205.3|111221.6|111196.6|16
1740412320000|2025-02-24 15:52:00|111229.7|111204.7|111231.2|111206.2|111232.1|111207.1|111225.4|111200.4|18
1740412330000|2025-02-24 15:52:10|111230|111205|111227.4|111202.4|111233.8|111208.8|111227.3|111202.3|18
1740412340000|2025-02-24 15:52:20|111227.8|111202.8|111236.6|111211.6|111240.8|111215.8|111227|111202|22
1740412350000|2025-02-24 15:52:30|111238.1|111213.1|111237.3|111212.3|111241|111216|111237.3|111212.3|10
1740412360000|2025-02-24 15:52:40|111237.6|111212.6|111247.8|111222.8|111262.2|111231|111237.6|111198.3|40
1740412370000|2025-02-24 15:52:50|111239.1|111214.1|111240.7|111215.7|111250.8|111225.8|111239.1|111214.1|36
1740412380000|2025-02-24 15:53:00|111242.6|111217.6|111249.8|111224.8|111250.2|111225.2|111238.6|111213.6|28
1740412390000|2025-02-24 15:53:10|111250.6|111225.6|111247.8|111222.8|111268.4|111231|111247.8|111213.8|22
1740412400000|2025-02-24 15:53:20|111248.8|111223.8|111243.6|111218.6|111248.8|111223.8|111241.1|111216.1|20
1740412410000|2025-02-24 15:53:30|111244.5|111219.5|111243.6|111218.6|111247.6|111222.6|111241.7|111216.7|12
1740412420000|2025-02-24 15:53:40|111244.4|111219.4|111236.5|111211.5|111245|111220|111236.5|111211.5|28
1740412430000|2025-02-24 15:53:50|111237.6|111212.6|111235.5|111210.5|111237.6|111212.6|111223.4|111198.4|39
1740412440000|2025-02-24 15:54:00|111235.3|111210.3|111243.3|111218.3|111244.4|111219.4|111231.6|111206.6|32
1740412450000|2025-02-24 15:54:10|111242.2|111217.2|111238.1|111213.1|111242.4|111217.4|111237.7|111212.7|15
1740412460000|2025-02-24 15:54:20|111239.5|111214.5|111242.9|111217.9|111245.2|111220.2|111238.8|111213.8|25
1740412470000|2025-02-24 15:54:30|111243|111218|111237.4|111212.4|111243|111218|111237.4|111212.4|8
1740412480000|2025-02-24 15:54:40|111236.4|111211.4|111236.4|111211.4|111237.4|111212.4|111235.2|111210.2|13
1740412490000|2025-02-24 15:54:50|111235.9|111210.9|111230.2|111205.2|111236.4|111211.4|111229.2|111204.2|21
1740412500000|2025-02-24 15:55:00|111229.2|111204.2|111227.8|111202.8|111235.3|111210.3|111220.4|111195.4|33
1740412510000|2025-02-24 15:55:10|111226.7|111201.7|111231.5|111206.5|111232.5|111207.5|111224.6|111199.6|20
1740412520000|2025-02-24 15:55:20|111230.7|111205.7|111231.9|111206.9|111238.9|111213.9|111227.6|111202.6|26
1740412530000|2025-02-24 15:55:30|111231.4|111206.4|111222|111197|111233.5|111208.5|111219.9|111194.9|28
1740412540000|2025-02-24 15:55:40|111216|111191|111200.6|111175.6|111218.7|111193.7|111198.4|111173.4|32
1740412550000|2025-02-24 15:55:50|111203.7|111178.7|111219.3|111194.3|111222.3|111197.3|111203.7|111178.7|33
1740412560000|2025-02-24 15:56:00|111218.2|111193.2|111217.6|111192.6|111218.6|111193.6|111213.8|111188.8|30
1740412570000|2025-02-24 15:56:10|111216.8|111191.8|111215.7|111190.7|111220.3|111195.3|111213.6|111188.6|34
1740412580000|2025-02-24 15:56:20|111216.1|111191.1|111225.7|111200.7|111226.8|111201.8|111216.1|111191.1|19
1740412590000|2025-02-24 15:56:30|111224.7|111199.7|111217.9|111192.9|111225.8|111200.8|111215.9|111190.9|26
1740412600000|2025-02-24 15:56:40|111216.9|111191.9|111231.1|111206.1|111232.6|111207.6|111216.6|111191.6|25
1740412610000|2025-02-24 15:56:50|111229.9|111204.9|111225.7|111200.7|111235.6|111210.6|111224.1|111199.1|19
1740412620000|2025-02-24 15:57:00|111225.3|111200.3|111220.7|111195.7|111227.9|111202.9|111220.7|111195.7|21
1740412630000|2025-02-24 15:57:10|111219.7|111194.7|111212.8|111187.8|111219.7|111194.7|111207|111182|31
1740412640000|2025-02-24 15:57:20|111211.6|111186.6|111213.9|111188.9|111218.3|111193.3|111211.6|111186.6|23
1740412650000|2025-02-24 15:57:30|111212.8|111187.8|111210.7|111185.7|111215.4|111190.4|111204.9|111179.9|29
1740412660000|2025-02-24 15:57:40|111209.8|111184.8|111216.1|111191.1|111216.1|111191.1|111206.7|111181.7|25
1740412670000|2025-02-24 15:57:50|111215.2|111190.2|111206.8|111181.8|111215.2|111190.2|111206.8|111181.8|19
1740412680000|2025-02-24 15:58:00|111208.1|111183.1|111210.5|111185.5|111211.9|111186.9|111201.9|111176.9|27
1740412690000|2025-02-24 15:58:10|111210.8|111185.8|111197.9|111172.9|111220|111185.8|111197.9|111163.9|32
1740412700000|2025-02-24 15:58:20|111210.4|111160.4|111194.9|111169.9|111212|111179.1|111191.1|111160.4|15
1740412710000|2025-02-24 15:58:30|111196.2|111171.2|111186.8|111161.8|111202.9|111177.9|111186.8|111161.8|28
1740412720000|2025-02-24 15:58:40|111190.5|111165.5|111184.2|111159.2|111194.6|111169.6|111172|111147|33
1740412730000|2025-02-24 15:58:50|111183.2|111158.2|111182|111157|111185.2|111160.2|111178.3|111153.3|26
1740412740000|2025-02-24 15:59:00|111182.2|111157.2|111171.9|111146.9|111187.3|111162.3|111164.9|111139.9|36
1740412750000|2025-02-24 15:59:10|111172.4|111147.4|111178|111153|111178|111153|111168.6|111143.6|29
1740412760000|2025-02-24 15:59:20|111176.4|111151.4|111177.8|111152.8|111177.8|111152.8|111172.7|111147.7|11
1740412770000|2025-02-24 15:59:30|111177.2|111152.2|111178.2|111153.2|111190.8|111165.8|111176.6|111151.6|35
1740412780000|2025-02-24 15:59:40|111179.3|111154.3|111180.6|111155.6|111185.4|111160.4|111177.1|111152.1|28
1740412790000|2025-02-24 15:59:50|111180.8|111155.8|111173|111148|111180.8|111155.8|111171.4|111146.4|24
1740412800000|2025-02-24 16:00:00|111173.5|111148.5|111178.3|111153.3|111179|111154|111172.4|111147.4|24
1740412810000|2025-02-24 16:00:10|111179.1|111154.1|111175.7|111150.7|111179.9|111154.9|111172.1|111147.1|26
1740412820000|2025-02-24 16:00:20|111178.2|111153.2|111188.8|111163.8|111193.4|111168.4|111178.2|111153.2|22
1740412830000|2025-02-24 16:00:30|111187.6|111162.6|111175.2|111150.2|111189.2|111164.2|111175.2|111150.2|28
1740412840000|2025-02-24 16:00:40|111176|111151|111171.2|111146.2|111176.9|111151.9|111169.7|111144.7|28
1740412850000|2025-02-24 16:00:50|111171.1|111146.1|111173.6|111148.6|111176.3|111151.3|111171.1|111146.1|18
1740412860000|2025-02-24 16:01:00|111171.9|111146.9|111171.5|111146.5|111175.1|111150.1|111167.1|111142.1|32
1740412870000|2025-02-24 16:01:10|111170|111145|111176.1|111151.1|111179.2|111154.2|111170|111145|28
1740412880000|2025-02-24 16:01:20|111172.4|111147.4|111194.1|111169.1|111194.1|111169.1|111171.4|111146.4|38
1740412890000|2025-02-24 16:01:30|111194.8|111169.8|111207.6|111182.6|111212.1|111187.1|111194.1|111169.1|44
1740412900000|2025-02-24 16:01:40|111207.3|111182.3|111207.6|111182.6|111209.5|111184.5|111203.2|111178.2|31
1740412910000|2025-02-24 16:01:50|111210.3|111185.3|111207.3|111182.3|111210.3|111185.3|111200.2|111175.2|28
1740412920000|2025-02-24 16:02:00|111206.2|111181.2|111218.2|111193.2|111219.6|111194.6|111206.2|111181.2|34
1740412930000|2025-02-24 16:02:10|111217.1|111192.1|111197.5|111172.5|111217.1|111192.1|111197.5|111172.5|41
1740412940000|2025-02-24 16:02:20|111199.4|111174.4|111204.3|111179.3|111215.9|111183.1|111199|111165.7|40
1740412950000|2025-02-24 16:02:30|111205.8|111180.8|111218.4|111193.4|111218.4|111193.4|111203.2|111178.2|16
1740412960000|2025-02-24 16:02:40|111220.3|111195.3|111218.8|111193.8|111227.4|111202.4|111218.8|111193.8|12
1740412970000|2025-02-24 16:02:50|111217.8|111192.8|111203.2|111178.2|111217.8|111192.8|111202.6|111177.6|21
1740412980000|2025-02-24 16:03:00|111204.4|111179.4|111200|111175|111206.6|111181.6|111199|111174|30
1740412990000|2025-02-24 16:03:10|111201|111176|111204.6|111179.6|111206.7|111181.7|111198.6|111173.6|14
1740413000000|2025-02-24 16:03:20|111205.7|111180.7|111198.2|111173.2|111208.7|111183.7|111197.6|111172.6|18
1740413010000|2025-02-24 16:03:30|111197.1|111172.1|111190.6|111165.6|111197.1|111172.1|111189.3|111164.3|22
1740413020000|2025-02-24 16:03:40|111184.2|111159.2|111198.7|111173.7|111198.7|111173.7|111179.5|111154.5|22
1740413030000|2025-02-24 16:03:50|111197.2|111172.2|111189.4|111164.4|111197.3|111172.3|111189.4|111164.4|24
1740413040000|2025-02-24 16:04:00|111190.3|111165.3|111197.1|111172.1|111206|111181|111190.3|111165.3|29
1740413050000|2025-02-24 16:04:10|111195.9|111170.9|111199.8|111174.8|111204.8|111179.8|111195.6|111170.6|24
1740413060000|2025-02-24 16:04:20|111200.8|111175.8|111197.2|111172.2|111203.2|111178.2|111196|111171|13
1740413070000|2025-02-24 16:04:30|111198.2|111173.2|111199.4|111174.4|111202.2|111177.2|111198.2|111173.2|9
1740413080000|2025-02-24 16:04:40|111198.2|111173.2|111193.2|111168.2|111199.2|111174.2|111190.3|111165.3|18
1740413090000|2025-02-24 16:04:50|111192|111167|111190.5|111165.5|111193|111168|111187.7|111162.7|12
1740413100000|2025-02-24 16:05:00|111191.8|111166.8|111190.1|111165.1|111193.4|111168.4|111184.5|111159.5|28
1740413110000|2025-02-24 16:05:10|111189|111164|111186.2|111161.2|111190.1|111165.1|111176.2|111151.2|20
1740413120000|2025-02-24 16:05:20|111187.2|111162.2|111187.2|111162.2|111187.2|111162.2|111187.2|111162.2|1
1740413130000|2025-02-24 16:05:30|111186.1|111161.1|111180.5|111155.5|111186.1|111161.1|111176.9|111151.9|14
1740413140000|2025-02-24 16:05:40|111181.8|111156.8|111178|111153|111184.2|111159.2|111176.6|111151.6|9
1740413150000|2025-02-24 16:05:50|111176.9|111151.9|111179.5|111154.5|111182.3|111157.3|111172.1|111147.1|23
1740413160000|2025-02-24 16:06:00|111178.4|111153.4|111175.5|111150.5|111182.1|111157.1|111174.6|111149.6|30
1740413170000|2025-02-24 16:06:10|111177.1|111152.1|111184.1|111159.1|111184.1|111159.1|111176.4|111151.4|17
1740413180000|2025-02-24 16:06:20|111181.7|111156.7|111179.7|111154.7|111181.7|111156.7|111174.6|111149.6|13
1740413190000|2025-02-24 16:06:30|111178.8|111153.8|111175.8|111150.8|111178.8|111153.8|111174.6|111149.6|14
1740413200000|2025-02-24 16:06:40|111174.8|111149.8|111173.6|111148.6|111187.7|111162.7|111171|111146|22
1740413210000|2025-02-24 16:06:50|111172.6|111147.6|111177.3|111152.3|111178.7|111153.7|111170.5|111145.5|23
1740413220000|2025-02-24 16:07:00|111176.2|111151.2|111156.3|111131.3|111176.2|111151.2|111155.6|111130.6|32
1740413230000|2025-02-24 16:07:10|111157.5|111132.5|111155.1|111130.1|111160.8|111135.8|111151.3|111126.3|48
1740413240000|2025-02-24 16:07:20|111156.5|111131.5|111152.1|111127.1|111159.4|111134.4|111147.5|111122.5|41
1740413250000|2025-02-24 16:07:30|111150.7|111125.7|111148.8|111123.8|111151|111126|111145.5|111120.5|16
1740413260000|2025-02-24 16:07:40|111147.4|111122.4|111155.6|111130.6|111155.6|111130.6|111144.8|111119.8|17
1740413270000|2025-02-24 16:07:50|111155.5|111130.5|111139.8|111114.8|111156|111131|111135.7|111110.7|29
1740413280000|2025-02-24 16:08:00|111138.7|111113.7|111136.4|111111.4|111139.6|111114.6|111135.3|111110.3|11
1740413290000|2025-02-24 16:08:10|111138.1|111113.1|111133.8|111108.8|111138.1|111113.1|111126.3|111101.3|20
1740413300000|2025-02-24 16:08:20|111132.7|111107.7|111138.7|111113.7|111140|111115|111129|111104|19
1740413310000|2025-02-24 16:08:30|111139.5|111114.5|111139.7|111114.7|111141.5|111116.5|111137.4|111112.4|20
1740413320000|2025-02-24 16:08:40|111141.5|111116.5|111147.1|111122.1|111150|111125|111140.1|111115.1|19
1740413330000|2025-02-24 16:08:50|111146.8|111121.8|111141.4|111116.4|111148.2|111123.2|111141.4|111116.4|16
1740413340000|2025-02-24 16:09:00|111141|111116|111140.5|111115.5|111143.7|111118.7|111139.1|111114.1|14
1740413350000|2025-02-24 16:09:10|111141.6|111116.6|111139.6|111114.6|111146.4|111121.4|111138.2|111113.2|12
1740413360000|2025-02-24 16:09:20|111140.9|111115.9|111130.2|111105.2|111141.8|111116.8|111130.2|111105.2|30
1740413370000|2025-02-24 16:09:30|111132.6|111107.6|111145.4|111120.4|111145.4|111120.4|111130.7|111105.7|22
1740413380000|2025-02-24 16:09:40|111144.9|111119.9|111150.5|111125.5|111154|111129|111144.9|111119.9|21
1740413390000|2025-02-24 16:09:50|111149.3|111124.3|111144.3|111119.3|111151.7|111126.7|111144.3|111119.3|21
1740413400000|2025-02-24 16:10:00|111143.3|111118.3|111139.1|111114.1|111143.3|111118.3|111135.4|111110.4|19
1740413410000|2025-02-24 16:10:10|111140.7|111115.7|111138.6|111113.6|111150.9|111125.9|111137.4|111112.4|23
1740413420000|2025-02-24 16:10:20|111140|111115|111137.2|111112.2|111142.9|111117.9|111137.2|111112.2|20
1740413430000|2025-02-24 16:10:30|111136.2|111111.2|111134.9|111109.9|111138.9|111113.9|111128.9|111103.9|20
1740413440000|2025-02-24 16:10:40|111130.8|111105.8|111137.4|111112.4|111137.4|111112.4|111129.5|111104.5|21
1740413450000|2025-02-24 16:10:50|111136.2|111111.2|111127.5|111102.5|111136.2|111111.2|111127.5|111102.5|12
1740413460000|2025-02-24 16:11:00|111128.7|111103.7|111126.5|111101.5|111128.7|111103.7|111122.4|111097.4|19
1740413470000|2025-02-24 16:11:10|111127.5|111102.5|111125.6|111100.6|111127.7|111102.7|111122.9|111097.9|13
1740413480000|2025-02-24 16:11:20|111125.5|111100.5|111128.5|111103.5|111132.6|111107.6|111125.5|111100.5|15
1740413490000|2025-02-24 16:11:30|111127.5|111102.5|111127.5|111102.5|111128.5|111103.5|111126.3|111101.3|9
1740413500000|2025-02-24 16:11:40|111126.5|111101.5|111127.2|111102.2|111127.2|111102.2|111125.1|111100.1|4
1740413510000|2025-02-24 16:11:50|111128.6|111103.6|111128.7|111103.7|111129.9|111104.9|111127.5|111102.5|11
1740413520000|2025-02-24 16:12:00|111129.7|111104.7|111130.8|111105.8|111132.1|111107.1|111129.7|111104.7|9
1740413530000|2025-02-24 16:12:10|111130|111105|111136.2|111111.2|111140.2|111115.2|111130|111105|17
1740413540000|2025-02-24 16:12:20|111134.1|111109.1|111140.9|111115.9|111140.9|111115.9|111132.4|111107.4|17
1740413550000|2025-02-24 16:12:30|111141.4|111116.4|111146.3|111121.3|111146.3|111121.3|111140.3|111115.3|20
1740413560000|2025-02-24 16:12:40|111145.1|111120.1|111139.5|111114.5|111145.1|111120.1|111138.4|111113.4|9
1740413570000|2025-02-24 16:12:50|111140.8|111115.8|111139.4|111114.4|111140.8|111115.8|111139.2|111114.2|7
1740413580000|2025-02-24 16:13:00|111139.2|111114.2|111148.2|111123.2|111152.9|111127.9|111137.8|111112.8|22
1740413590000|2025-02-24 16:13:10|111150.9|111125.9|111149.5|111124.5|111153.2|111128.2|111145.7|111120.7|18
1740413600000|2025-02-24 16:13:20|111150.3|111125.3|111155.1|111130.1|111158.2|111133.2|111150.3|111125.3|31
1740413610000|2025-02-24 16:13:30|111153.7|111128.7|111154.2|111129.2|111154.2|111129.2|111151.7|111126.7|6
1740413620000|2025-02-24 16:13:40|111158.1|111133.1|111169.8|111144.8|111171.7|111146.7|111156.1|111131.1|47
1740413630000|2025-02-24 16:13:50|111168.5|111143.5|111173.1|111148.1|111174.3|111149.3|111167.6|111142.6|33
1740413640000|2025-02-24 16:14:00|111174.6|111149.6|111173.5|111148.5|111175.7|111150.7|111167.3|111142.3|37
1740413650000|2025-02-24 16:14:10|111173.3|111148.3|111177.8|111152.8|111178.9|111153.9|111172.1|111147.1|20
1740413660000|2025-02-24 16:14:20|111172.8|111147.8|111179.5|111154.5|111180.1|111155.1|111171|111146|28
1740413670000|2025-02-24 16:14:30|111178.1|111153.1|111173.4|111148.4|111178.1|111153.1|111171.9|111146.9|16
1740413680000|2025-02-24 16:14:40|111173.2|111148.2|111175|111150|111177.6|111152.6|111171|111146|16
1740413690000|2025-02-24 16:14:50|111173.9|111148.9|111168.6|111143.6|111175.9|111150.9|111168.6|111143.6|11
1740413700000|2025-02-24 16:15:00|111172.3|111147.3|111169.2|111144.2|111174.7|111149.7|111168.3|111143.3|25
1740413710000|2025-02-24 16:15:10|111169|111144|111171.5|111146.5|111176.3|111151.3|111169|111144|19
1740413720000|2025-02-24 16:15:20|111170.3|111145.3|111169|111144|111173.1|111148.1|111168.5|111143.5|9
1740413730000|2025-02-24 16:15:30|111167.9|111142.9|111159.5|111134.5|111167.9|111142.9|111155.2|111130.2|35
1740413740000|2025-02-24 16:15:40|111157.8|111132.8|111159.5|111134.5|111163.4|111138.4|111157.5|111132.5|24
1740413750000|2025-02-24 16:15:50|111160.7|111135.7|111154.6|111129.6|111162.2|111137.2|111150.8|111125.8|40
1740413760000|2025-02-24 16:16:00|111151.6|111126.6|111139.6|111114.6|111155.1|111130.1|111139.6|111114.6|23
1740413770000|2025-02-24 16:16:10|111140.6|111115.6|111143.3|111118.3|111145.3|111120.3|111140.1|111115.1|20
1740413780000|2025-02-24 16:16:20|111142.2|111117.2|111137.1|111112.1|111143.2|111118.2|111137.1|111112.1|12
1740413790000|2025-02-24 16:16:30|111138.4|111113.4|111142|111117|111143.4|111118.4|111138.4|111113.4|14
1740413800000|2025-02-24 16:16:40|111143.3|111118.3|111145.8|111120.8|111152.7|111127.7|111142.5|111117.5|24
1740413810000|2025-02-24 16:16:50|111147|111122|111155|111130|111155|111130|111147|111122|18
1740413820000|2025-02-24 16:17:00|111157.5|111132.5|111166.2|111141.2|111167.6|111142.6|111152.2|111127.2|30
1740413830000|2025-02-24 16:17:10|111167.6|111142.6|111166|111141|111167.8|111142.8|111164.8|111139.8|36
1740413840000|2025-02-24 16:17:20|111167.8|111142.8|111166.5|111141.5|111167.8|111142.8|111162.5|111137.5|34
1740413850000|2025-02-24 16:17:30|111164.5|111139.5|111155.7|111130.7|111168.2|111143.2|111154.7|111129.7|26
1740413860000|2025-02-24 16:17:40|111155.4|111130.4|111154.1|111129.1|111155.7|111130.7|111145.2|111120.2|45
1740413870000|2025-02-24 16:17:50|111151.9|111126.9|111159|111134|111159.8|111134.8|111151.9|111126.9|20
1740413880000|2025-02-24 16:18:00|111158.6|111133.6|111157.6|111132.6|111161.7|111136.7|111156.8|111131.8|19
1740413890000|2025-02-24 16:18:10|111158.8|111133.8|111156.3|111131.3|111158.8|111133.8|111154.7|111129.7|7
1740413900000|2025-02-24 16:18:20|111156.1|111131.1|111159.6|111134.6|111160.6|111135.6|111156.1|111131.1|12
1740413910000|2025-02-24 16:18:30|111160.6|111135.6|111163.8|111138.8|111164.4|111139.4|111160.6|111135.6|12
1740413920000|2025-02-24 16:18:40|111162.8|111137.8|111166|111141|111166|111141|111160.2|111135.2|17
1740413930000|2025-02-24 16:18:50|111164.3|111139.3|111162.5|111137.5|111166|111141|111161.3|111136.3|17
1740413940000|2025-02-24 16:19:00|111164|111139|111159.6|111134.6|111165|111140|111154.3|111129.3|31
1740413950000|2025-02-24 16:19:10|111159.5|111134.5|111144.7|111119.7|111160.4|111135.4|111144.2|111119.2|47
1740413960000|2025-02-24 16:19:20|111145.6|111120.6|111142.8|111117.8|111145.6|111120.6|111139.3|111114.3|20
1740413970000|2025-02-24 16:19:30|111139.4|111114.4|111144|111119|111144|111119|111135.6|111110.6|10
1740413980000|2025-02-24 16:19:40|111143.2|111118.2|111148|111123|111150.2|111125.2|111140|111115|12
1740413990000|2025-02-24 16:19:50|111149|111124|111148.5|111123.5|111154.2|111129.2|111148|111123|33
1740414000000|2025-02-24 16:20:00|111147.1|111122.1|111137.6|111112.6|111147.1|111122.1|111136.5|111111.5|12
1740414010000|2025-02-24 16:20:10|111135.9|111110.9|111141.8|111116.8|111145.5|111120.5|111135.9|111110.9|13
1740414020000|2025-02-24 16:20:20|111140.6|111115.6|111140.6|111115.6|111144.1|111119.1|111137.1|111112.1|18
1740414030000|2025-02-24 16:20:30|111140.3|111115.3|111140.1|111115.1|111140.7|111115.7|111137.8|111112.8|8
1740414040000|2025-02-24 16:20:40|111137.7|111112.7|111145|111120|111145|111120|111137.7|111112.7|14
1740414050000|2025-02-24 16:20:50|111146|111121|111143.2|111118.2|111146|111121|111142.2|111117.2|13
1740414060000|2025-02-24 16:21:00|111144|111119|111147.4|111122.4|111154.6|111129.6|111144|111119|14
1740414070000|2025-02-24 16:21:10|111148.4|111123.4|111143.9|111118.9|111148.4|111123.4|111143.1|111118.1|4
1740414080000|2025-02-24 16:21:20|111145.1|111120.1|111141.1|111116.1|111145.1|111120.1|111139.5|111114.5|7
1740414090000|2025-02-24 16:21:30|111138.2|111113.2|111143.6|111118.6|111143.6|111118.6|111138.2|111113.2|9
1740414100000|2025-02-24 16:21:40|111141.1|111116.1|111139|111114|111142.1|111117.1|111139|111114|6
1740414110000|2025-02-24 16:21:50|111141.9|111116.9|111141.9|111116.9|111143.7|111118.7|111139.9|111114.9|7
1740414120000|2025-02-24 16:22:00|111141.1|111116.1|111138.8|111113.8|111142|111117|111138.8|111113.8|4
1740414130000|2025-02-24 16:22:10|111136.9|111111.9|111138.6|111113.6|111138.8|111113.8|111134.5|111109.5|7
1740414140000|2025-02-24 16:22:20|111136.4|111111.4|111146.8|111121.8|111146.8|111121.8|111136.4|111111.4|11
1740414150000|2025-02-24 16:22:30|111147.9|111122.9|111144.5|111119.5|111147.9|111122.9|111143.4|111118.4|8
1740414160000|2025-02-24 16:22:40|111145.4|111120.4|111149.1|111124.1|111149.1|111124.1|111145.4|111120.4|3
1740414170000|2025-02-24 16:22:50|111155.6|111130.6|111154.9|111129.9|111157.5|111132.5|111149.8|111124.8|14
1740414180000|2025-02-24 16:23:00|111157.5|111132.5|111161.4|111136.4|111161.4|111136.4|111157.5|111132.5|7
1740414190000|2025-02-24 16:23:10|111160|111135|111163.3|111138.3|111163.9|111138.9|111158.8|111133.8|13
1740414200000|2025-02-24 16:23:20|111162|111137|111162.5|111137.5|111164.4|111139.4|111159|111134|15
1740414210000|2025-02-24 16:23:30|111161.3|111136.3|111157.7|111132.7|111168.7|111143.7|111156.4|111131.4|34
1740414220000|2025-02-24 16:23:40|111159.4|111134.4|111156.9|111131.9|111161.6|111136.6|111154.9|111129.9|16
1740414230000|2025-02-24 16:23:50|111158.9|111133.9|111158.8|111133.8|111159.4|111134.4|111156.9|111131.9|7
1740414240000|2025-02-24 16:24:00|111157.3|111132.3|111159.7|111134.7|111160.4|111135.4|111157.3|111132.3|7
1740414250000|2025-02-24 16:24:10|111160.8|111135.8|111158.9|111133.9|111160.9|111135.9|111157.3|111132.3|11
1740414260000|2025-02-24 16:24:20|111157.7|111132.7|111153.9|111128.9|111157.7|111132.7|111152.8|111127.8|8
1740414270000|2025-02-24 16:24:30|111152.8|111127.8|111151.6|111126.6|111152.8|111127.8|111151.6|111126.6|2
1740414280000|2025-02-24 16:24:40|111150|111125|111153.6|111128.6|111154.6|111129.6|111146.9|111121.9|15
1740414290000|2025-02-24 16:24:50|111151.9|111126.9|111161.4|111111.4|111161.4|111126.9|111146.2|111111.4|6
1740414300000|2025-02-24 16:25:00|111158.3|111108.3|111160|111110|111160|111110|111158.3|111108.3|2
1740414310000|2025-02-24 16:25:10|111158.7|111108.7|111146.4|111121.4|111158.7|111121.4|111145.6|111108.7|3
1740414320000|2025-02-24 16:25:20|111147.5|111122.5|111146.4|111121.4|111147.5|111122.5|111146.4|111121.4|2
1740414330000|2025-02-24 16:25:30|111145.2|111120.2|111144.6|111119.6|111145.2|111120.2|111141.1|111116.1|11
1740414340000|2025-02-24 16:25:40|111144.9|111119.9|111139.6|111114.6|111144.9|111119.9|111136.1|111111.1|8
1740414350000|2025-02-24 16:25:50|111138.3|111113.3|111137.2|111112.2|111141.1|111116.1|111134.6|111109.6|13
1740414360000|2025-02-24 16:26:00|111134.6|111109.6|111135.8|111110.8|111137.5|111112.5|111133.3|111108.3|11
1740414370000|2025-02-24 16:26:10|111136.1|111111.1|111138.2|111113.2|111139|111114|111135.8|111110.8|6
1740414380000|2025-02-24 16:26:20|111139.2|111114.2|111147.3|111122.3|111147.3|111122.3|111138.1|111113.1|12
1740414390000|2025-02-24 16:26:30|111144.8|111119.8|111143.9|111118.9|111151.5|111126.5|111143.9|111118.9|16
1740414400000|2025-02-24 16:26:40|111147.6|111122.6|111151|111126|111151|111126|111147.6|111122.6|12
1740414410000|2025-02-24 16:26:50|111151.4|111126.4|111154.9|111129.9|111158.6|111133.6|111147.2|111122.2|42
1740414420000|2025-02-24 16:27:00|111151.9|111126.9|111145.1|111120.1|111153.8|111128.8|111143.5|111118.5|31
1740414430000|2025-02-24 16:27:10|111142.7|111117.7|111136.1|111111.1|111145.9|111120.9|111133.7|111108.7|36
1740414440000|2025-02-24 16:27:20|111135.9|111110.9|111137.9|111112.9|111140.1|111115.1|111135.9|111110.9|11
1740414450000|2025-02-24 16:27:30|111136.7|111111.7|111139.8|111114.8|111142.1|111117.1|111136.7|111111.7|8
1740414460000|2025-02-24 16:27:40|111139.5|111114.5|111138.2|111113.2|111141.8|111116.8|111138.2|111113.2|5
1740414470000|2025-02-24 16:27:50|111141.2|111116.2|111138.2|111113.2|111141.2|111116.2|111133.7|111108.7|7
1740414480000|2025-02-24 16:28:00|111136.6|111111.6|111134.9|111109.9|111138.2|111113.2|111132|111107|14
1740414490000|2025-02-24 16:28:10|111136.2|111111.2|111145.4|111120.4|111145.9|111120.9|111136.2|111111.2|25
1740414500000|2025-02-24 16:28:20|111145.8|111120.8|111152.5|111127.5|111153.9|111128.9|111145.1|111120.1|20
1740414510000|2025-02-24 16:28:30|111155.5|111130.5|111149|111124|111155.5|111130.5|111148.8|111123.8|16
1740414520000|2025-02-24 16:28:40|111150.3|111125.3|111151.4|111126.4|111155.1|111130.1|111150.3|111125.3|7
1740414530000|2025-02-24 16:28:50|111153.3|111128.3|111151.8|111126.8|111154.7|111129.7|111147.6|111122.6|21
1740414540000|2025-02-24 16:29:00|111151|111126|111152|111127|111153.7|111128.7|111151|111126|8
1740414550000|2025-02-24 16:29:10|111150.8|111125.8|111151.8|111126.8|111153.8|111128.8|111148.6|111123.6|14
1740414560000|2025-02-24 16:29:20|111150.7|111125.7|111146.5|111121.5|111152.6|111127.6|111144.5|111119.5|10
1740414570000|2025-02-24 16:29:30|111145.9|111120.9|111148.8|111123.8|111152.2|111127.2|111144.6|111119.6|23
1740414580000|2025-02-24 16:29:40|111149.1|111124.1|111151|111126|111151.4|111126.4|111148.8|111123.8|12
1740414590000|2025-02-24 16:29:50|111150.2|111125.2|111150.9|111125.9|111151.6|111126.6|111150.2|111125.2|8
1740414600000|2025-02-24 16:30:00|111148.4|111123.4|111148.4|111123.4|111148.7|111123.7|111140.2|111115.2|32
1740414610000|2025-02-24 16:30:10|111149.1|111124.1|111146.9|111121.9|111164.3|111125.2|111143|111107.6|27
1740414620000|2025-02-24 16:30:20|111148.2|111123.2|111147.1|111122.1|111148.2|111123.2|111144.5|111119.5|20
1740414630000|2025-02-24 16:30:30|111147.9|111122.9|111147.8|111122.8|111150.8|111125.8|111146.2|111121.2|22
1740414640000|2025-02-24 16:30:40|111146.5|111121.5|111148|111123|111148|111123|111139.7|111114.7|17
1740414650000|2025-02-24 16:30:50|111147|111122|111139.9|111114.9|111148|111123|111139.9|111114.9|21
1740414660000|2025-02-24 16:31:00|111141.5|111116.5|111151.4|111126.4|111151.7|111126.7|111141.5|111116.5|16
1740414670000|2025-02-24 16:31:10|111151.2|111126.2|111149.5|111124.5|111152.1|111127.1|111148.8|111123.8|14
1740414680000|2025-02-24 16:31:20|111148.8|111123.8|111145.4|111120.4|111149.5|111124.5|111143.9|111118.9|11
1740414690000|2025-02-24 16:31:30|111145.6|111120.6|111142.9|111117.9|111145.8|111120.8|111142.9|111117.9|8
1740414700000|2025-02-24 16:31:40|111143|111118|111141.1|111116.1|111145.7|111120.7|111141.1|111116.1|22
1740414710000|2025-02-24 16:31:50|111138.8|111113.8|111136.9|111111.9|111138.8|111113.8|111135.7|111110.7|4
1740414720000|2025-02-24 16:32:00|111137.3|111112.3|111139.6|111114.6|111140.2|111115.2|111137.3|111112.3|9
1740414730000|2025-02-24 16:32:10|111140.4|111115.4|111141.1|111116.1|111141.6|111116.6|111138.8|111113.8|14
1740414740000|2025-02-24 16:32:20|111140.3|111115.3|111134.6|111109.6|111140.3|111115.3|111132.2|111107.2|14
1740414750000|2025-02-24 16:32:30|111133.4|111108.4|111135.6|111110.6|111135.6|111110.6|111132|111107|8
1740414760000|2025-02-24 16:32:40|111136.4|111111.4|111140.8|111115.8|111140.8|111115.8|111136.4|111111.4|4
1740414770000|2025-02-24 16:32:50|111140.2|111115.2|111140.1|111115.1|111140.3|111115.3|111137.5|111112.5|5
1740414780000|2025-02-24 16:33:00|111141.7|111116.7|111141.7|111116.7|111141.7|111116.7|111141.7|111116.7|1
1740414790000|2025-02-24 16:33:10|111140.1|111115.1|111159.3|111109.3|111159.8|111115.1|111140.1|111108.5|4
1740414800000|2025-02-24 16:33:20|111163|111113|111159.3|111109.3|111163|111113|111159.3|111109.3|2
1740414810000|2025-02-24 16:33:30|111157.6|111107.6|111147.8|111097.8|111157.6|111107.6|111139.1|111089.1|25
1740414820000|2025-02-24 16:33:40|111148.8|111098.8|111147.5|111097.5|111149.1|111099.1|111145.9|111095.9|14
1740414830000|2025-02-24 16:33:50|111150|111100|111147.6|111097.6|111150|111100|111143.6|111093.6|20
1740414840000|2025-02-24 16:34:00|111144.6|111094.6|111152.5|111102.5|111152.5|111102.5|111144.6|111094.6|24
1740414850000|2025-02-24 16:34:10|111150|111100|111145.2|111095.2|111157.7|111107.7|111138|111088|35
1740414860000|2025-02-24 16:34:20|111146.2|111096.2|111137.9|111087.9|111146.2|111096.2|111137.4|111087.4|27
1740414870000|2025-02-24 16:34:30|111138.2|111088.2|111137.5|111087.5|111141|111091|111133.5|111083.5|10
1740414880000|2025-02-24 16:34:40|111137|111087|111137.7|111087.7|111140.1|111090.1|111137|111087|9
1740414890000|2025-02-24 16:34:50|111130.4|111080.4|111133.3|111083.3|111135.7|111085.7|111130.4|111080.4|11
1740414900000|2025-02-24 16:35:00|111135|111085|111135|111085|111138|111088|111131.3|111081.3|9
1740414910000|2025-02-24 16:35:10|111133.3|111083.3|111128.4|111078.4|111133.3|111083.3|111127.7|111077.7|14
1740414920000|2025-02-24 16:35:20|111130.1|111080.1|111137.6|111087.6|111137.6|111087.6|111127.7|111077.7|12
1740414930000|2025-02-24 16:35:30|111143|111093|111139.1|111089.1|111147|111097|111138|111088|18
1740414940000|2025-02-24 16:35:40|111140.7|111090.7|111137.7|111087.7|111140.8|111090.8|111137.5|111087.5|6
1740414950000|2025-02-24 16:35:50|111133.1|111083.1|111137.6|111087.6|111137.8|111087.8|111132.1|111082.1|20
1740414960000|2025-02-24 16:36:00|111136|111086|111137.3|111087.3|111138.6|111088.6|111130.8|111080.8|14
1740414970000|2025-02-24 16:36:10|111136.7|111086.7|111137.3|111087.3|111137.3|111087.3|111136.7|111086.7|4
1740414980000|2025-02-24 16:36:20|111136.3|111086.3|111133.6|111083.6|111137.3|111087.3|111121.3|111071.3|26
1740414990000|2025-02-24 16:36:30|111138|111088|111140.5|111090.5|111140.5|111090.5|111137|111087|3
1740415000000|2025-02-24 16:36:40|111138.5|111088.5|111132.4|111082.4|111140.5|111090.5|111132.4|111082.4|26
1740415010000|2025-02-24 16:36:50|111133.3|111083.3|111133.7|111083.7|111135.4|111085.4|111132.4|111082.4|10
1740415020000|2025-02-24 16:37:00|111133.3|111083.3|111144.8|111094.8|111145.8|111095.8|111133.3|111083.3|19
1740415030000|2025-02-24 16:37:10|111143.4|111093.4|111142.8|111092.8|111144.8|111094.8|111142.8|111092.8|9
1740415040000|2025-02-24 16:37:20|111143.4|111093.4|111147.8|111097.8|111147.8|111097.8|111142.4|111092.4|13
1740415050000|2025-02-24 16:37:30|111149.8|111099.8|111147.4|111097.4|111149.8|111099.8|111144.4|111094.4|9
1740415060000|2025-02-24 16:37:40|111147.8|111097.8|111147.4|111097.4|111150|111100|111145.1|111095.1|14
1740415070000|2025-02-24 16:37:50|111148.8|111098.8|111155.6|111105.6|111160.1|111110.1|111148.8|111098.8|17
1740415080000|2025-02-24 16:38:00|111154.7|111104.7|111153.5|111103.5|111156.4|111106.4|111153.5|111103.5|6
1740415090000|2025-02-24 16:38:10|111151.5|111101.5|111147.3|111097.3|111152.2|111102.2|111147.3|111097.3|11
1740415100000|2025-02-24 16:38:20|111148.1|111098.1|111144.9|111094.9|111150|111100|111141.8|111091.8|18
1740415110000|2025-02-24 16:38:30|111143.9|111093.9|111153.8|111103.8|111157.1|111107.1|111143.9|111093.9|8
1740415130000|2025-02-24 16:38:50|111155|111105|111154.2|111104.2|111155|111105|111154.2|111104.2|2
1740415140000|2025-02-24 16:39:00|111152.5|111102.5|111143.3|111093.3|111152.5|111102.5|111143.3|111093.3|14
1740415150000|2025-02-24 16:39:10|111144.7|111094.7|111144|111094|111146.4|111096.4|111144|111094|12
1740415160000|2025-02-24 16:39:20|111144.7|111094.7|111153.1|111103.1|111153.1|111103.1|111144.5|111094.5|10
1740415170000|2025-02-24 16:39:30|111149.8|111099.8|111138.7|111088.7|111149.8|111104.9|111129.9|111085.4|20
1740415180000|2025-02-24 16:39:40|111145.6|111095.6|111150|111100|111150.8|111100.8|111145.4|111095.4|7
1740415190000|2025-02-24 16:39:50|111148.5|111098.5|111148.2|111098.2|111150|111100|111148.2|111098.2|8
1740415200000|2025-02-24 16:40:00|111145.6|111095.6|111144|111094|111145.6|111095.6|111137.8|111087.8|19
1740415210000|2025-02-24 16:40:10|111142.8|111092.8|111145.6|111095.6|111149.8|111099.8|111142.8|111092.8|8
1740415220000|2025-02-24 16:40:20|111140.5|111090.5|111145.6|111095.6|111145.6|111106.9|111127.6|111089.8|7
1740415230000|2025-02-24 16:40:30|111148|111098|111145.6|111095.6|111149.5|111099.5|111140.4|111090.4|24
1740415240000|2025-02-24 16:40:40|111141.9|111091.9|111148|111098|111148|111098|111141.9|111091.9|8
1740415250000|2025-02-24 16:40:50|111145.6|111095.6|111137.1|111087.1|111146.3|111096.3|111133.7|111083.7|13
1740415260000|2025-02-24 16:41:00|111135.4|111085.4|111136.1|111086.1|111140.1|111090.1|111134.7|111084.7|17
1740415270000|2025-02-24 16:41:10|111138.6|111088.6|111147.3|111097.3|111152.1|111102.1|111138.6|111088.6|14
1740415280000|2025-02-24 16:41:20|111148.2|111098.2|111148.2|111098.2|111148.2|111098.2|111147.3|111097.3|3
1740415290000|2025-02-24 16:41:30|111141.4|111091.4|111142.8|111092.8|111147.7|111097.7|111141.4|111091.4|10
1740415300000|2025-02-24 16:41:40|111142.4|111092.4|111145.5|111095.5|111145.5|111095.5|111142.4|111092.4|5
1740415310000|2025-02-24 16:41:50|111148.7|111098.7|111144.2|111094.2|111148.7|111098.7|111144|111094|6
1740415320000|2025-02-24 16:42:00|111144.1|111094.1|111144.8|111094.8|111146.5|111096.5|111143.9|111093.9|8
1740415340000|2025-02-24 16:42:20|111146.5|111096.5|111144.3|111094.3|111146.5|111096.5|111144|111094|3
1740415350000|2025-02-24 16:42:30|111143.4|111093.4|111147.1|111097.1|111147.1|111097.1|111143.3|111093.3|6
1740415360000|2025-02-24 16:42:40|111143.3|111093.3|111147.8|111097.8|111149.9|111099.9|111142.4|111092.4|15
1740415370000|2025-02-24 16:42:50|111147.6|111097.6|111148.9|111098.9|111149.4|111099.4|111146.9|111096.9|8
1740415380000|2025-02-24 16:43:00|111148.3|111098.3|111146.9|111096.9|111148.3|111098.3|111146.9|111096.9|6
1740415390000|2025-02-24 16:43:10|111148.3|111098.3|111146.9|111096.9|111148.3|111098.3|111146.9|111096.9|4
1740415400000|2025-02-24 16:43:20|111148.3|111098.3|111147.6|111097.6|111148.3|111098.3|111146.9|111096.9|3
1740415410000|2025-02-24 16:43:30|111150.1|111100.1|111150.4|111100.4|111151.6|111101.6|111146.9|111096.9|9
1740415420000|2025-02-24 16:43:40|111149.5|111099.5|111152.6|111102.6|111153.6|111103.6|111149.5|111099.5|9
1740415430000|2025-02-24 16:43:50|111151.9|111101.9|111155.6|111105.6|111157.6|111107.6|111151.9|111101.9|6
1740415440000|2025-02-24 16:44:00|111153|111103|111153|111103|111153|111103|111152.2|111102.2|3
1740415450000|2025-02-24 16:44:10|111152.2|111102.2|111128.7|111103.7|111157|111115.1|111127.6|111096.4|25
1740415460000|2025-02-24 16:44:20|111127.4|111102.4|111128.8|111103.8|111131.4|111106.4|111125.4|111100.4|15
1740415470000|2025-02-24 16:44:30|111125.1|111100.1|111127.9|111102.9|111128.8|111103.8|111119.2|111094.2|17
1740415480000|2025-02-24 16:44:40|111126.2|111101.2|111122|111097|111131.2|111106.2|111118.1|111093.1|10
1740415490000|2025-02-24 16:44:50|111120.5|111095.5|111133.7|111083.7|111136.1|111097|111112|111076.5|21
1740415500000|2025-02-24 16:45:00|111129.4|111079.4|111130.3|111080.3|111137.1|111099.2|111120.5|111075.4|19
1740415510000|2025-02-24 16:45:10|111130|111080|111131.2|111081.2|111135.6|111085.6|111127|111077|30
1740415520000|2025-02-24 16:45:20|111136.6|111086.6|111125|111075|111136.6|111101.4|111118.5|111075|15
1740415530000|2025-02-24 16:45:30|111123.7|111073.7|111126.1|111076.1|111129.5|111079.5|111123.7|111073.7|23
1740415540000|2025-02-24 16:45:40|111129.5|111079.5|111125.2|111075.2|111131.2|111081.2|111120.4|111070.4|21
1740415550000|2025-02-24 16:45:50|111122.5|111072.5|111125.4|111075.4|111125.9|111075.9|111120.3|111070.3|16
1740415560000|2025-02-24 16:46:00|111127.1|111077.1|111125.4|111075.4|111130|111080|111122.5|111072.5|17
1740415570000|2025-02-24 16:46:10|111124.2|111074.2|111125.8|111075.8|111130|111080|111121.2|111071.2|11
1740415580000|2025-02-24 16:46:20|111124.6|111074.6|111125.9|111075.9|111132.4|111082.4|111124.6|111074.6|6
1740415590000|2025-02-24 16:46:30|111124.9|111074.9|111125.7|111075.7|111132.5|111082.5|111124.9|111074.9|29
1740415600000|2025-02-24 16:46:40|111118.6|111093.6|111127.6|111077.6|111127.6|111093.6|111117.2|111074.6|11
1740415610000|2025-02-24 16:46:50|111133.1|111083.1|111126.6|111076.6|111133.1|111083.1|111126.3|111076.3|27
1740415620000|2025-02-24 16:47:00|111131.3|111081.3|111125.6|111075.6|111134.7|111084.7|111121.9|111071.9|24
1740415630000|2025-02-24 16:47:10|111125.1|111075.1|111117|111092|111126.3|111092.9|111113.9|111075.1|11
1740415640000|2025-02-24 16:47:20|111117.9|111092.9|111127.9|111102.9|111130.9|111105.9|111115.9|111090.9|27
1740415650000|2025-02-24 16:47:30|111129.5|111104.5|111131.2|111106.2|111134.5|111109.5|111126.1|111101.1|18
1740415660000|2025-02-24 16:47:40|111132.2|111107.2|111133.2|111108.2|111134.2|111109.2|111127.9|111102.9|19
1740415670000|2025-02-24 16:47:50|111134.4|111109.4|111127.8|111102.8|111134.4|111109.4|111125.2|111100.2|13
1740415680000|2025-02-24 16:48:00|111127|111102|111118|111093|111127|111102|111116.3|111091.3|22
1740415690000|2025-02-24 16:48:10|111117.3|111092.3|111120.8|111095.8|111123.3|111098.3|111116.2|111091.2|18
1740415700000|2025-02-24 16:48:20|111118|111093|111122.4|111097.4|111123.5|111098.5|111116.5|111091.5|14
1740415710000|2025-02-24 16:48:30|111123.7|111098.7|111127.2|111102.2|111129.9|111104.9|111122.9|111097.9|17
1740415720000|2025-02-24 16:48:40|111126|111101|111126.9|111101.9|111127.4|111102.4|111120.6|111095.6|17
1740415730000|2025-02-24 16:48:50|111125.4|111100.4|111126.2|111101.2|111127.5|111102.5|111125.4|111100.4|4
1740415740000|2025-02-24 16:49:00|111126.5|111101.5|111127.8|111102.8|111128.5|111103.5|111125.6|111100.6|7
1740415750000|2025-02-24 16:49:10|111128.9|111103.9|111144.3|111119.3|111145.3|111120.3|111128.9|111103.9|25
1740415760000|2025-02-24 16:49:20|111143.3|111118.3|111143|111118|111146|111121|111141.8|111116.8|11
1740415770000|2025-02-24 16:49:30|111141.9|111116.9|111138.6|111113.6|111142.4|111117.4|111137.9|111112.9|16
1740415780000|2025-02-24 16:49:40|111141.6|111116.6|111132.8|111107.8|111141.7|111116.7|111129.8|111104.8|24
1740415790000|2025-02-24 16:49:50|111135|111110|111138.1|111113.1|111141.7|111116.7|111131.9|111106.9|30
1740415800000|2025-02-24 16:50:00|111137|111112|111143.9|111118.9|111143.9|111118.9|111136.9|111111.9|17
1740415810000|2025-02-24 16:50:10|111143.6|111118.6|111140|111115|111145.2|111120.2|111135.8|111110.8|22
1740415820000|2025-02-24 16:50:20|111138.2|111113.2|111138.9|111113.9|111140|111115|111132.9|111107.9|30
1740415830000|2025-02-24 16:50:30|111137.7|111112.7|111131.3|111106.3|111142.5|111117.5|111129.4|111104.4|14
1740415840000|2025-02-24 16:50:40|111130.2|111105.2|111129.4|111104.4|111134|111109|111128.1|111103.1|21
1740415850000|2025-02-24 16:50:50|111128.5|111103.5|111117.7|111092.7|111130.9|111105.9|111116.6|111091.6|38
1740415860000|2025-02-24 16:51:00|111115.4|111090.4|111115.4|111090.4|111119.6|111094.6|111115.3|111090.3|22
1740415870000|2025-02-24 16:51:10|111117.8|111092.8|111118.7|111093.7|111118.9|111093.9|111115.4|111090.4|18
1740415880000|2025-02-24 16:51:20|111117|111092|111117.5|111092.5|111120|111095|111113.8|111088.8|39
1740415890000|2025-02-24 16:51:30|111117.9|111092.9|111116.6|111091.6|111118.9|111093.9|111114.2|111089.2|26
1740415900000|2025-02-24 16:51:40|111118.8|111093.8|111115.6|111090.6|111120.4|111095.4|111113.1|111088.1|28
1740415910000|2025-02-24 16:51:50|111118.4|111093.4|111117.3|111092.3|111118.4|111093.4|111113.1|111088.1|21
1740415920000|2025-02-24 16:52:00|111114.1|111089.1|111111.6|111086.6|111117.3|111092.3|111111.4|111086.4|22
1740415930000|2025-02-24 16:52:10|111112.8|111087.8|111108.1|111083.1|111113.2|111088.2|111107.1|111082.1|17
1740415940000|2025-02-24 16:52:20|111108.6|111083.6|111114.7|111089.7|111115|111090|111108.6|111083.6|22
1740415950000|2025-02-24 16:52:30|111111.3|111086.3|111111.5|111086.5|111114.4|111089.4|111111.2|111086.2|13
1740415960000|2025-02-24 16:52:40|111111.6|111086.6|111109.9|111084.9|111115.8|111090.8|111109.6|111084.6|24
1740415970000|2025-02-24 16:52:50|111110.2|111085.2|111110.4|111085.4|111116.6|111091.6|111109.4|111084.4|22
1740415980000|2025-02-24 16:53:00|111108.6|111083.6|111112.3|111087.3|111114.5|111089.5|111108.6|111083.6|24
1740415990000|2025-02-24 16:53:10|111111|111086|111113|111088|111113|111088|111107.9|111082.9|23
1740416000000|2025-02-24 16:53:20|111112.6|111087.6|111112.2|111087.2|111116.4|111091.4|111110.1|111085.1|15
1740416010000|2025-02-24 16:53:30|111113.6|111088.6|111113.6|111088.6|111115.1|111090.1|111111.4|111086.4|25
1740416020000|2025-02-24 16:53:40|111112.9|111087.9|111111.8|111086.8|111115.1|111090.1|111111.8|111086.8|14
1740416030000|2025-02-24 16:53:50|111113.5|111088.5|111115.3|111090.3|111115.3|111090.3|111110.8|111085.8|30
1740416040000|2025-02-24 16:54:00|111112.9|111087.9|111119.4|111094.4|111120.7|111095.7|111112.9|111087.9|33
1740416050000|2025-02-24 16:54:10|111120.5|111095.5|111118.4|111093.4|111122.6|111097.6|111114.3|111089.3|24
1740416060000|2025-02-24 16:54:20|111118.3|111093.3|111114|111089|111118.8|111093.8|111111.2|111086.2|20
1740416070000|2025-02-24 16:54:30|111111.8|111086.8|111113.2|111088.2|111119.1|111094.1|111111.5|111086.5|31
1740416080000|2025-02-24 16:54:40|111114|111089|111111.4|111086.4|111115.6|111090.6|111111.1|111086.1|20
1740416090000|2025-02-24 16:54:50|111112.4|111087.4|111120.2|111095.2|111120.2|111095.2|111112.4|111087.4|33
1740416100000|2025-02-24 16:55:00|111118.8|111093.8|111098.7|111073.7|111120.2|111095.2|111098.7|111073.7|27
1740416110000|2025-02-24 16:55:10|111101.1|111076.1|111090.2|111065.2|111103|111078|111083.9|111058.9|47
1740416120000|2025-02-24 16:55:20|111090.4|111065.4|111093.3|111068.3|111098.1|111073.1|111087.3|111062.3|64
1740416130000|2025-02-24 16:55:30|111091|111066|111085.6|111060.6|111091|111066|111084.4|111059.4|46
1740416140000|2025-02-24 16:55:40|111085.4|111060.4|111084.9|111059.9|111088.5|111063.5|111083.3|111058.3|35
1740416150000|2025-02-24 16:55:50|111086.2|111061.2|111068.6|111043.6|111086.2|111061.2|111067.9|111042.9|30
1740416160000|2025-02-24 16:56:00|111069.1|111044.1|111073.5|111048.5|111073.5|111048.5|111065|111040|33
1740416170000|2025-02-24 16:56:10|111071.8|111046.8|111068.3|111043.3|111073.5|111048.5|111067.8|111042.8|18
1740416180000|2025-02-24 16:56:20|111071.4|111046.4|111072.7|111047.7|111076.2|111051.2|111068.1|111043.1|28
1740416190000|2025-02-24 16:56:30|111073.6|111048.6|111068.7|111043.7|111075|111050|111066.9|111041.9|30
1740416200000|2025-02-24 16:56:40|111067.9|111042.9|111068.5|111043.5|111071.9|111046.9|111065.6|111040.6|27
1740416210000|2025-02-24 16:56:50|111069.3|111044.3|111074.7|111049.7|111076.6|111051.6|111069.3|111044.3|15
1740416220000|2025-02-24 16:57:00|111074|111049|111051.7|111026.7|111075.9|111050.9|111048.4|111023.4|40
1740416230000|2025-02-24 16:57:10|111056.7|111031.7|111068.5|111043.5|111070.7|111045.7|111056.7|111031.7|41
1740416240000|2025-02-24 16:57:20|111069.8|111044.8|111079.4|111054.4|111081.9|111056.9|111068.3|111043.3|34
1740416250000|2025-02-24 16:57:30|111078.6|111053.6|111072.9|111047.9|111084.6|111059.6|111071.6|111046.6|29
1740416260000|2025-02-24 16:57:40|111075.2|111050.2|111069.6|111044.6|111075.2|111050.2|111066.3|111041.3|41
1740416270000|2025-02-24 16:57:50|111070.6|111045.6|111074|111049|111079.1|111054.1|111065.9|111040.9|29
1740416280000|2025-02-24 16:58:00|111071.2|111046.2|111073.2|111048.2|111083.7|111058.7|111067.8|111042.8|51
1740416290000|2025-02-24 16:58:10|111081.4|111056.4|111085.1|111060.1|111085.4|111060.4|111074.7|111049.7|28
1740416300000|2025-02-24 16:58:20|111086.2|111061.2|111089.1|111064.1|111095.9|111070.9|111083.4|111058.4|19
1740416310000|2025-02-24 16:58:30|111091.4|111066.4|111094.3|111069.3|111096.9|111071.9|111088.7|111063.7|15
1740416320000|2025-02-24 16:58:40|111092.7|111067.7|111091.3|111066.3|111092.7|111067.7|111085.1|111060.1|22
1740416330000|2025-02-24 16:58:50|111091.5|111066.5|111090|111065|111092.8|111067.8|111085.7|111060.7|20
1740416340000|2025-02-24 16:59:00|111088.8|111063.8|111075.3|111050.3|111091.9|111066.9|111075.2|111050.2|35
1740416350000|2025-02-24 16:59:10|111076.7|111051.7|111081.5|111056.5|111083.2|111058.2|111075.1|111050.1|18
1740416360000|2025-02-24 16:59:20|111079.8|111054.8|111079.7|111054.7|111083.2|111058.2|111076.1|111051.1|37
1740416370000|2025-02-24 16:59:30|111081.2|111056.2|111084.4|111059.4|111086.1|111061.1|111077.3|111052.3|12
1740416380000|2025-02-24 16:59:40|111085.4|111060.4|111078.7|111053.7|111085.4|111060.4|111078.2|111053.2|24
1740416390000|2025-02-24 16:59:50|111079.3|111054.3|111080.1|111055.1|111080.3|111055.3|111075.8|111050.8|13
1740416400000|2025-02-24 17:00:00|111080.6|111055.6|111078.3|111053.3|111085.1|111060.1|111075.3|111050.3|17
1740416410000|2025-02-24 17:00:10|111077.3|111052.3|111074.4|111049.4|111077.3|111052.3|111074.1|111049.1|10
1740416420000|2025-02-24 17:00:20|111075.6|111050.6|111076.1|111051.1|111078.3|111053.3|111072|111047|19
1740416430000|2025-02-24 17:00:30|111073.4|111048.4|111080.1|111055.1|111082.8|111057.8|111073.4|111048.4|23
1740416440000|2025-02-24 17:00:40|111083.8|111058.8|111084.9|111059.9|111087.5|111062.5|111079.6|111054.6|24
1740416450000|2025-02-24 17:00:50|111085.9|111060.9|111088.4|111063.4|111090.4|111065.4|111082.5|111057.5|41
1740416460000|2025-02-24 17:01:00|111087.4|111062.4|111083.1|111058.1|111088.4|111063.4|111079.9|111054.9|38
1740416470000|2025-02-24 17:01:10|111081.5|111056.5|111087.4|111062.4|111090.8|111065.8|111081.5|111056.5|27
1740416480000|2025-02-24 17:01:20|111085.8|111060.8|111091|111066|111091.3|111066.3|111084|111059|16
1740416490000|2025-02-24 17:01:30|111092|111067|111090.8|111065.8|111092|111067|111087.8|111062.8|14
1740416500000|2025-02-24 17:01:40|111089.8|111064.8|111086.1|111061.1|111089.8|111064.8|111085|111060|6
1740416510000|2025-02-24 17:01:50|111086.9|111061.9|111083.5|111058.5|111090.5|111065.5|111080.9|111055.9|14
1740416520000|2025-02-24 17:02:00|111084.4|111059.4|111094.3|111069.3|111095.7|111070.7|111084.4|111059.4|32
1740416530000|2025-02-24 17:02:10|111094|111069|111091.5|111066.5|111095.5|111070.5|111091.5|111066.5|12
1740416540000|2025-02-24 17:02:20|111095.4|111070.4|111089.4|111064.4|111095.7|111070.7|111089.1|111064.1|21
1740416550000|2025-02-24 17:02:30|111088.1|111063.1|111093.9|111068.9|111096|111071|111088|111063|53
1740416560000|2025-02-24 17:02:40|111095.1|111070.1|111091|111066|111095.9|111070.9|111089.2|111064.2|48
1740416570000|2025-02-24 17:02:50|111092.7|111067.7|111092.3|111067.3|111092.8|111067.8|111089.8|111064.8|23
1740416580000|2025-02-24 17:03:00|111094|111069|111090.7|111065.7|111094|111069|111088.5|111063.5|25
1740416590000|2025-02-24 17:03:10|111091.4|111066.4|111084.8|111059.8|111092.2|111067.2|111083.5|111058.5|27
1740416600000|2025-02-24 17:03:20|111084.3|111059.3|111091.1|111066.1|111091.6|111066.6|111083.9|111058.9|41
1740416610000|2025-02-24 17:03:30|111091.8|111066.8|111090.7|111065.7|111094.8|111069.8|111088.2|111063.2|39
1740416620000|2025-02-24 17:03:40|111092|111067|111094.3|111069.3|111094.6|111069.6|111089.2|111064.2|25
1740416630000|2025-02-24 17:03:50|111095.3|111070.3|111108.6|111083.6|111113.3|111088.3|111095.3|111070.3|33
1740416640000|2025-02-24 17:04:00|111111.4|111086.4|111109.8|111084.8|111112.8|111087.8|111103.4|111078.4|44
1740416650000|2025-02-24 17:04:10|111108.1|111083.1|111108.2|111083.2|111113|111088|111102.9|111077.9|62
1740416660000|2025-02-24 17:04:20|111106.2|111081.2|111095.5|111070.5|111108.8|111083.8|111094.2|111069.2|30
1740416670000|2025-02-24 17:04:30|111093.3|111068.3|111103.9|111078.9|111107.7|111082.7|111093.3|111068.3|44
1740416680000|2025-02-24 17:04:40|111104.9|111079.9|111109.8|111084.8|111109.8|111084.8|111098.6|111073.6|44
1740416690000|2025-02-24 17:04:50|111110.7|111085.7|111114.4|111089.4|111114.4|111089.4|111108.1|111083.1|35
1740416700000|2025-02-24 17:05:00|111112.6|111087.6|111115|111090|111115.7|111090.7|111109.4|111084.4|49
1740416710000|2025-02-24 17:05:10|111112.5|111087.5|111117.6|111092.6|111119.5|111094.5|111112.5|111087.5|31
1740416720000|2025-02-24 17:05:20|111118.4|111093.4|111117.3|111092.3|111118.4|111093.4|111111.1|111086.1|43
1740416730000|2025-02-24 17:05:30|111115.9|111090.9|111116.9|111091.9|111117.7|111092.7|111114.9|111089.9|32
1740416740000|2025-02-24 17:05:40|111115|111090|111123.4|111098.4|111124.7|111099.7|111113.8|111088.8|55
1740416750000|2025-02-24 17:05:50|111121.9|111096.9|111134|111109|111135|111110|111120.9|111095.9|33
1740416760000|2025-02-24 17:06:00|111135|111110|111134.2|111109.2|111138.2|111113.2|111129.7|111104.7|31
1740416770000|2025-02-24 17:06:10|111133.7|111108.7|111135.3|111110.3|111138.2|111113.2|111129.3|111104.3|40
1740416780000|2025-02-24 17:06:20|111136.3|111111.3|111138.7|111113.7|111139.9|111114.9|111133.1|111108.1|41
1740416790000|2025-02-24 17:06:30|111137.1|111112.1|111135.3|111110.3|111137.9|111112.9|111129.9|111104.9|39
1740416800000|2025-02-24 17:06:40|111133.5|111108.5|111136.8|111111.8|111137.6|111112.6|111127.8|111102.8|38
1740416810000|2025-02-24 17:06:50|111134.5|111109.5|111131.4|111106.4|111138.1|111113.1|111128.7|111103.7|36
1740416820000|2025-02-24 17:07:00|111133.5|111108.5|111176.9|111151.9|111182.2|111157.2|111131.2|111106.2|48
1740416830000|2025-02-24 17:07:10|111184.1|111159.1|111148.7|111123.7|111186.6|111161.6|111139.1|111114.1|64
1740416840000|2025-02-24 17:07:20|111151.4|111126.4|111149|111124|111159.8|111134.8|111146|111121|60
1740416850000|2025-02-24 17:07:30|111151.8|111126.8|111149.9|111124.9|111155|111130|111145.4|111120.4|34
1740416860000|2025-02-24 17:07:40|111149.4|111124.4|111145|111120|111150.1|111125.1|111140.9|111115.9|44
1740416870000|2025-02-24 17:07:50|111142.7|111117.7|111138.4|111113.4|111152.1|111127.1|111138.4|111113.4|56
1740416880000|2025-02-24 17:08:00|111139.1|111114.1|111151.8|111126.8|111152.2|111127.2|111130.3|111105.3|56
1740416890000|2025-02-24 17:08:10|111151.5|111126.5|111171.9|111121.9|111175.6|111130.3|111149.5|111117.2|48
1740416900000|2025-02-24 17:08:20|111168.1|111118.1|111175.4|111125.4|111180.6|111130.6|111168.1|111118.1|40
1740416910000|2025-02-24 17:08:30|111176.4|111126.4|111179.6|111129.6|111179.6|111129.6|111170.8|111120.8|34
1740416920000|2025-02-24 17:08:40|111178.6|111128.6|111176.7|111126.7|111185.1|111135.1|111176.7|111126.7|16
1740416930000|2025-02-24 17:08:50|111180.9|111130.9|111169.4|111119.4|111181.9|111131.9|111167.8|111117.8|29
1740416940000|2025-02-24 17:09:00|111168.1|111118.1|111179.6|111129.6|111179.8|111129.8|111168.1|111118.1|28
1740416950000|2025-02-24 17:09:10|111179.2|111129.2|111174.9|111124.9|111182.1|111132.1|111170.2|111120.2|28
1740416960000|2025-02-24 17:09:20|111175.6|111125.6|111162.5|111137.5|111179.7|111141.6|111158.4|111119.1|30
1740416970000|2025-02-24 17:09:30|111163|111138|111166.1|111141.1|111167.3|111142.3|111162.7|111137.7|22
1740416980000|2025-02-24 17:09:40|111164|111139|111161.5|111136.5|111167.1|111142.1|111154.8|111129.8|35
1740416990000|2025-02-24 17:09:50|111160.9|111135.9|111161.1|111136.1|111165.1|111140.1|111154.2|111129.2|32
1740417000000|2025-02-24 17:10:00|111164.7|111139.7|111152.6|111127.6|111174.6|111149.6|111152.4|111127.4|39
1740417010000|2025-02-24 17:10:10|111151.9|111126.9|111153.4|111103.4|111158.7|111133.2|111144.3|111102|40
1740417020000|2025-02-24 17:10:20|111160.7|111110.7|111144.9|111119.9|111160.7|111124.1|111141.7|111105|48
1740417030000|2025-02-24 17:10:30|111143.9|111118.9|111138.5|111113.5|111148.1|111123.1|111138.5|111113.5|37
1740417040000|2025-02-24 17:10:40|111140.5|111115.5|111136.2|111111.2|111143.4|111118.4|111134.3|111109.3|14
1740417050000|2025-02-24 17:10:50|111136.6|111111.6|111134.5|111109.5|111137.6|111112.6|111132.5|111107.5|10
1740417060000|2025-02-24 17:11:00|111133.5|111108.5|111132.3|111107.3|111134.3|111109.3|111131|111106|9
1740417070000|2025-02-24 17:11:10|111133.2|111108.2|111133|111108|111134.7|111109.7|111132.2|111107.2|7
1740417080000|2025-02-24 17:11:20|111132.2|111107.2|111134.7|111109.7|111139.8|111114.8|111132.2|111107.2|19
1740417090000|2025-02-24 17:11:30|111135.7|111110.7|111145.5|111120.5|111149.5|111124.5|111129.9|111104.9|17
1740417100000|2025-02-24 17:11:40|111145.8|111120.8|111147.8|111122.8|111154.9|111129.9|111140.1|111115.1|27
1740417110000|2025-02-24 17:11:50|111145.1|111120.1|111139|111114|111145.2|111120.2|111138.5|111113.5|16
1740417120000|2025-02-24 17:12:00|111140.1|111115.1|111141.8|111116.8|111146.8|111121.8|111138.7|111113.7|31
1740417130000|2025-02-24 17:12:10|111143.2|111118.2|111143.6|111118.6|111149.9|111124.9|111138.1|111113.1|25
1740417140000|2025-02-24 17:12:20|111142.6|111117.6|111144.8|111119.8|111146.8|111121.8|111138.1|111113.1|26
1740417150000|2025-02-24 17:12:30|111143.8|111118.8|111142.3|111117.3|111145.8|111120.8|111142.3|111117.3|9
1740417160000|2025-02-24 17:12:40|111141.3|111116.3|111137.5|111112.5|111141.3|111116.3|111136.4|111111.4|11
1740417170000|2025-02-24 17:12:50|111136|111111|111132.4|111107.4|111137.9|111112.9|111130.8|111105.8|35
1740417180000|2025-02-24 17:13:00|111131|111106|111126.9|111101.9|111131|111106|111125.2|111100.2|26
1740417190000|2025-02-24 17:13:10|111129|111104|111126.1|111101.1|111129|111104|111124.1|111099.1|5
1740417200000|2025-02-24 17:13:20|111125.1|111100.1|111125.3|111100.3|111125.9|111100.9|111122.1|111097.1|19
1740417210000|2025-02-24 17:13:30|111126.6|111101.6|111122.9|111097.9|111132.9|111107.9|111122.9|111097.9|21
1740417220000|2025-02-24 17:13:40|111121.5|111096.5|111124.2|111099.2|111126.7|111101.7|111119.9|111094.9|16
1740417230000|2025-02-24 17:13:50|111124.4|111099.4|111125.3|111100.3|111126.8|111101.8|111122.7|111097.7|14
1740417240000|2025-02-24 17:14:00|111124.5|111099.5|111120.8|111095.8|111129.4|111104.4|111120.4|111095.4|28
1740417250000|2025-02-24 17:14:10|111120.2|111095.2|111128.3|111103.3|111129.8|111104.8|111119|111094|18
1740417260000|2025-02-24 17:14:20|111128.6|111103.6|111136|111111|111140.3|111115.3|111127|111102|26
1740417270000|2025-02-24 17:14:30|111139.8|111114.8|111130.1|111105.1|111142.8|111117.8|111126.4|111101.4|19
1740417280000|2025-02-24 17:14:40|111122.5|111097.5|111122.9|111097.9|111124.9|111099.9|111120.4|111095.4|17
1740417290000|2025-02-24 17:14:50|111123.6|111098.6|111124.2|111099.2|111127.2|111102.2|111121.8|111096.8|16
1740417300000|2025-02-24 17:15:00|111123.1|111098.1|111123.1|111098.1|111123.1|111098.1|111123.1|111098.1|1
1740417310000|2025-02-24 17:15:10|111121.5|111096.5|111123.8|111098.8|111124.3|111099.3|111120.2|111095.2|15
1740417320000|2025-02-24 17:15:20|111125|111100|111124.1|111099.1|111125.8|111100.8|111123.6|111098.6|7
1740417330000|2025-02-24 17:15:30|111125.3|111100.3|111123.9|111098.9|111125.9|111100.9|111123.9|111098.9|6
1740417340000|2025-02-24 17:15:40|111124.4|111099.4|111122.8|111097.8|111124.4|111099.4|111121|111096|10
1740417350000|2025-02-24 17:15:50|111122|111097|111118.5|111093.5|111122.2|111097.2|111117.4|111092.4|14
1740417360000|2025-02-24 17:16:00|111117.1|111092.1|111106.3|111081.3|111119.7|111094.7|111106.3|111081.3|27
1740417370000|2025-02-24 17:16:10|111108.3|111083.3|111112.9|111087.9|111114.8|111089.8|111107.9|111082.9|16
1740417380000|2025-02-24 17:16:20|111111.6|111086.6|111109.7|111084.7|111115.2|111090.2|111109.7|111084.7|16
1740417390000|2025-02-24 17:16:30|111111.1|111086.1|111107.7|111082.7|111112.3|111087.3|111107.3|111082.3|16
1740417400000|2025-02-24 17:16:40|111108.7|111083.7|111109.3|111084.3|111109.3|111084.3|111104.8|111079.8|19
1740417410000|2025-02-24 17:16:50|111110.7|111085.7|111108.1|111083.1|111111.6|111086.6|111104.9|111079.9|24
1740417420000|2025-02-24 17:17:00|111107.8|111082.8|111115.8|111090.8|111120.2|111095.2|111107.5|111082.5|31
1740417430000|2025-02-24 17:17:10|111116.9|111091.9|111111.1|111086.1|111116.9|111091.9|111110.9|111085.9|16
1740417440000|2025-02-24 17:17:20|111113.5|111088.5|111119.3|111094.3|111120.6|111095.6|111111.4|111086.4|28
1740417450000|2025-02-24 17:17:30|111118.6|111093.6|111116.2|111091.2|111120|111095|111114.6|111089.6|12
1740417460000|2025-02-24 17:17:40|111115.5|111090.5|111113.2|111088.2|111117.5|111092.5|111112.9|111087.9|18
1740417470000|2025-02-24 17:17:50|111116.5|111091.5|111111.3|111086.3|111116.6|111091.6|111111.3|111086.3|12
1740417480000|2025-02-24 17:18:00|111112.3|111087.3|111123.6|111098.6|111124.9|111099.9|111112.3|111087.3|33
1740417490000|2025-02-24 17:18:10|111122|111097|111128.4|111103.4|111128.4|111103.4|111119.1|111094.1|25
1740417500000|2025-02-24 17:18:20|111125.5|111100.5|111126.9|111101.9|111128.3|111103.3|111122.2|111097.2|12
1740417510000|2025-02-24 17:18:30|111124.5|111099.5|111118.2|111093.2|111124.5|111099.5|111114.4|111089.4|8
1740417520000|2025-02-24 17:18:40|111119.6|111094.6|111118.4|111093.4|111127.4|111102.4|111118.2|111093.2|22
1740417530000|2025-02-24 17:18:50|111119.5|111094.5|111120.8|111095.8|111124.6|111099.6|111117.2|111092.2|14
1740417540000|2025-02-24 17:19:00|111122.3|111097.3|111125.6|111100.6|111127.7|111102.7|111121.1|111096.1|13
1740417550000|2025-02-24 17:19:10|111126.6|111101.6|111130.8|111105.8|111133.6|111108.6|111119.9|111094.9|27
1740417560000|2025-02-24 17:19:20|111129.5|111104.5|111133.3|111108.3|111135.4|111110.4|111129.5|111104.5|36
1740417570000|2025-02-24 17:19:30|111133.2|111108.2|111136.5|111111.5|111137.5|111112.5|111133.1|111108.1|24
1740417580000|2025-02-24 17:19:40|111136.3|111111.3|111132.9|111107.9|111138.2|111113.2|111131.6|111106.6|46
1740417590000|2025-02-24 17:19:50|111133|111108|111150.2|111100.2|111150.8|111114.1|111132.3|111099.6|43
1740417600000|2025-02-24 17:20:00|111149.6|111099.6|111130.1|111105.1|111150.6|111109.4|111127.4|111099.6|28
1740417610000|2025-02-24 17:20:10|111128.9|111103.9|111129.1|111104.1|111131.5|111106.5|111128.3|111103.3|12
1740417620000|2025-02-24 17:20:20|111130.1|111105.1|111129.7|111104.7|111130.1|111105.1|111128.7|111103.7|5
1740417630000|2025-02-24 17:20:30|111130.6|111105.6|111129.5|111104.5|111131.7|111106.7|111129.2|111104.2|5
1740417640000|2025-02-24 17:20:40|111128.5|111103.5|111128.7|111103.7|111128.7|111103.7|111120.8|111095.8|18
1740417650000|2025-02-24 17:20:50|111129.9|111104.9|111129.4|111104.4|111129.9|111104.9|111128.4|111103.4|3
1740417660000|2025-02-24 17:21:00|111125.6|111100.6|111124.3|111099.3|111127|111102|111121.3|111096.3|20
1740417670000|2025-02-24 17:21:10|111126.5|111101.5|111126.3|111101.3|111128.3|111103.3|111123|111098|12
1740417680000|2025-02-24 17:21:20|111124.6|111099.6|111127.8|111102.8|111127.8|111102.8|111124.6|111099.6|3
1740417690000|2025-02-24 17:21:30|111122.1|111097.1|111124.4|111099.4|111126.6|111101.6|111122.1|111097.1|5
1740417700000|2025-02-24 17:21:40|111125.8|111100.8|111121.3|111096.3|111130.2|111105.2|111120.9|111095.9|16
1740417710000|2025-02-24 17:21:50|111122.6|111097.6|111138|111113|111139|111114|111121.3|111096.3|33
1740417720000|2025-02-24 17:22:00|111135.8|111110.8|111137.5|111112.5|111140|111115|111133.1|111108.1|32
1740417730000|2025-02-24 17:22:10|111138.7|111113.7|111137.3|111112.3|111139.9|111114.9|111134|111109|35
1740417740000|2025-02-24 17:22:20|111132.2|111107.2|111132.3|111107.3|111141.5|111116.5|111132.2|111107.2|31
1740417750000|2025-02-24 17:22:30|111131.3|111106.3|111135.2|111110.2|111136.9|111111.9|111128.4|111103.4|26
1740417760000|2025-02-24 17:22:40|111138.3|111113.3|111136.7|111111.7|111139.3|111114.3|111131.3|111106.3|40
1740417770000|2025-02-24 17:22:50|111137.1|111112.1|111136.5|111111.5|111138.5|111113.5|111135.1|111110.1|26
1740417780000|2025-02-24 17:23:00|111135.7|111110.7|111135.8|111110.8|111138.7|111113.7|111132.6|111107.6|34
1740417790000|2025-02-24 17:23:10|111134.8|111109.8|111132.8|111107.8|111135.5|111110.5|111131|111106|13
1740417800000|2025-02-24 17:23:20|111134.4|111109.4|111136.5|111111.5|111137.7|111112.7|111132.5|111107.5|14
1740417810000|2025-02-24 17:23:30|111135.4|111110.4|111134.1|111109.1|111136.7|111111.7|111132.5|111107.5|21
1740417820000|2025-02-24 17:23:40|111132.8|111107.8|111131|111106|111132.8|111107.8|111131|111106|6
1740417830000|2025-02-24 17:23:50|111132.5|111107.5|111127.3|111102.3|111132.5|111107.5|111126.8|111101.8|18
1740417840000|2025-02-24 17:24:00|111129.1|111104.1|111123.8|111098.8|111130.6|111105.6|111123.3|111098.3|20
1740417850000|2025-02-24 17:24:10|111125.5|111100.5|111120.4|111095.4|111127.9|111102.9|111119.7|111094.7|17
1740417860000|2025-02-24 17:24:20|111122.5|111097.5|111118.7|111093.7|111126.7|111101.7|111117|111092|25
1740417870000|2025-02-24 17:24:30|111119.4|111094.4|111122.3|111097.3|111127.3|111102.3|111119.4|111094.4|26
1740417880000|2025-02-24 17:24:40|111125.5|111100.5|111131.4|111106.4|111132.8|111107.8|111125.5|111100.5|19
1740417890000|2025-02-24 17:24:50|111132.6|111107.6|111121.4|111096.4|111133.1|111108.1|111121.1|111096.1|24
1740417900000|2025-02-24 17:25:00|111121.1|111096.1|111131.7|111106.7|111131.7|111106.7|111119.2|111094.2|21
1740417910000|2025-02-24 17:25:10|111130.7|111105.7|111130.1|111105.1|111131.6|111106.6|111130.1|111105.1|4
1740417920000|2025-02-24 17:25:20|111131.5|111106.5|111125.4|111100.4|111131.5|111106.5|111121.7|111096.7|21
1740417930000|2025-02-24 17:25:30|111126.2|111101.2|111126.2|111101.2|111128.8|111103.8|111121.5|111096.5|22
1740417940000|2025-02-24 17:25:40|111125.5|111100.5|111121.9|111096.9|111128|111103|111121.9|111096.9|10
1740417950000|2025-02-24 17:25:50|111124.4|111099.4|111125.1|111100.1|111127.8|111102.8|111120.1|111095.1|15
1740417960000|2025-02-24 17:26:00|111123.9|111098.9|111118.3|111093.3|111123.9|111098.9|111118.3|111093.3|20
1740417980000|2025-02-24 17:26:20|111123.6|111098.6|111114.2|111089.2|111123.6|111098.6|111114|111089|7
1740417990000|2025-02-24 17:26:30|111113.1|111088.1|111110.5|111085.5|111114.9|111089.9|111110.5|111085.5|10
1740418000000|2025-02-24 17:26:40|111109.4|111084.4|111110.3|111085.3|111114|111089|111109.4|111084.4|8
1740418010000|2025-02-24 17:26:50|111108.5|111083.5|111108.5|111083.5|111110.8|111085.8|111108.5|111083.5|7
1740418020000|2025-02-24 17:27:00|111107.9|111082.9|111110.1|111085.1|111110.1|111085.1|111107.9|111082.9|3
1740418030000|2025-02-24 17:27:10|111109.1|111084.1|111110.4|111085.4|111110.5|111085.5|111108.3|111083.3|6
1740418040000|2025-02-24 17:27:20|111112.1|111087.1|111109.8|111084.8|111112.1|111087.1|111109.8|111084.8|5
1740418050000|2025-02-24 17:27:30|111108.7|111083.7|111108.7|111083.7|111108.7|111083.7|111108.7|111083.7|1
1740418060000|2025-02-24 17:27:40|111107.2|111082.2|111106.8|111081.8|111108.5|111083.5|111105.1|111080.1|7
1740418070000|2025-02-24 17:27:50|111105.6|111080.6|111105.4|111080.4|111108.1|111083.1|111102.3|111077.3|18
1740418080000|2025-02-24 17:28:00|111104|111079|111103.8|111078.8|111105.1|111080.1|111103.1|111078.1|8
1740418090000|2025-02-24 17:28:10|111102.8|111077.8|111105.8|111080.8|111109.4|111084.4|111101.2|111076.2|21
1740418100000|2025-02-24 17:28:20|111107.5|111082.5|111110.9|111085.9|111112.3|111087.3|111105.5|111080.5|13
1740418110000|2025-02-24 17:28:30|111113.1|111088.1|111111.7|111086.7|111117.4|111092.4|111107.4|111082.4|17
1740418120000|2025-02-24 17:28:40|111110.2|111085.2|111115.5|111090.5|111120|111095|111109.6|111084.6|22
1740418130000|2025-02-24 17:28:50|111115.9|111090.9|111115|111090|111118|111093|111113|111088|20
1740418140000|2025-02-24 17:29:00|111114|111089|111120.1|111095.1|111120.1|111095.1|111111|111086|23
1740418150000|2025-02-24 17:29:10|111117.9|111092.9|111121.1|111071.1|111126.1|111094.3|111113.2|111071.1|24
1740418160000|2025-02-24 17:29:20|111127.8|111077.8|111124.8|111099.8|111127.8|111100.7|111115.5|111071.4|17
1740418170000|2025-02-24 17:29:30|111122|111097|111123.7|111098.7|111125.7|111100.7|111119.3|111094.3|17
1740418180000|2025-02-24 17:29:40|111121.3|111096.3|111114.5|111089.5|111124.5|111099.5|111113.6|111088.6|21
1740418190000|2025-02-24 17:29:50|111117|111092|111119.5|111094.5|111124.2|111099.2|111111.5|111086.5|26
1740418200000|2025-02-24 17:30:00|111116.9|111091.9|111120.5|111095.5|111123|111098|111116.9|111091.9|18
1740418210000|2025-02-24 17:30:10|111119.8|111094.8|111111.1|111086.1|111120.7|111095.7|111109.3|111084.3|35
1740418220000|2025-02-24 17:30:20|111114.7|111089.7|111110.5|111085.5|111116.1|111091.1|111109.2|111084.2|19
1740418230000|2025-02-24 17:30:30|111113.6|111088.6|111113.6|111088.6|111116.1|111091.1|111111.8|111086.8|9
1740418240000|2025-02-24 17:30:40|111113|111088|111120.8|111095.8|111124.7|111099.7|111111.9|111086.9|21
1740418250000|2025-02-24 17:30:50|111121.8|111096.8|111128.4|111103.4|111128.4|111103.4|111117.7|111092.7|14
1740418260000|2025-02-24 17:31:00|111129.5|111104.5|111119|111094|111133|111108|111114.9|111089.9|26
1740418270000|2025-02-24 17:31:10|111118.3|111093.3|111113.5|111088.5|111118.3|111093.3|111113.2|111088.2|8
1740418280000|2025-02-24 17:31:20|111111.3|111086.3|111129.5|111104.5|111129.5|111104.5|111111.3|111086.3|18
1740418290000|2025-02-24 17:31:30|111126.8|111101.8|111123.6|111098.6|111127.6|111102.6|111122|111097|16
1740418300000|2025-02-24 17:31:40|111125.1|111100.1|111122.1|111097.1|111127.4|111102.4|111121.7|111096.7|19
1740418310000|2025-02-24 17:31:50|111120.7|111095.7|111114.4|111089.4|111122.8|111097.8|111114.4|111089.4|18
1740418320000|2025-02-24 17:32:00|111116.8|111091.8|111106.9|111081.9|111116.8|111091.8|111106.6|111081.6|24
1740418330000|2025-02-24 17:32:10|111107.9|111082.9|111106.4|111081.4|111107.9|111082.9|111104.2|111079.2|10
1740418340000|2025-02-24 17:32:20|111106.7|111081.7|111104.8|111079.8|111109.4|111084.4|111103.3|111078.3|21
1740418350000|2025-02-24 17:32:30|111105|111080|111106.3|111081.3|111107.4|111082.4|111103.6|111078.6|8
1740418360000|2025-02-24 17:32:40|111107.4|111082.4|111110.6|111085.6|111111.4|111086.4|111106.3|111081.3|9
1740418370000|2025-02-24 17:32:50|111109.1|111084.1|111105.7|111080.7|111109.2|111084.2|111103.6|111078.6|24
1740418380000|2025-02-24 17:33:00|111106.8|111081.8|111108.8|111083.8|111114|111089|111106.8|111081.8|27
1740418390000|2025-02-24 17:33:10|111111.2|111086.2|111112.3|111087.3|111121|111096|111111.2|111086.2|32
1740418400000|2025-02-24 17:33:20|111112.8|111087.8|111119|111094|111121.5|111096.5|111111.6|111086.6|28
1740418410000|2025-02-24 17:33:30|111117.2|111092.2|111119.2|111094.2|111121.7|111096.7|111116.2|111091.2|14
1740418420000|2025-02-24 17:33:40|111116.7|111091.7|111111.7|111086.7|111116.7|111091.7|111110.1|111085.1|21
1740418430000|2025-02-24 17:33:50|111112.5|111087.5|111108.4|111083.4|111113.6|111088.6|111106.3|111081.3|16
1740418440000|2025-02-24 17:34:00|111107.4|111082.4|111110.6|111085.6|111110.6|111085.6|111104.8|111079.8|11
1740418450000|2025-02-24 17:34:10|111108.4|111083.4|111107.7|111082.7|111109.9|111084.9|111105.7|111080.7|16
1740418460000|2025-02-24 17:34:20|111106.5|111081.5|111102.3|111077.3|111107.4|111082.4|111102.3|111077.3|11
1740418470000|2025-02-24 17:34:30|111102.5|111077.5|111105.4|111080.4|111105.4|111080.4|111102.3|111077.3|5
1740418480000|2025-02-24 17:34:40|111104.4|111079.4|111104.4|111079.4|111104.4|111079.4|111104.4|111079.4|1
1740418490000|2025-02-24 17:34:50|111103.9|111078.9|111104.6|111079.6|111104.6|111079.6|111103.7|111078.7|7
1740418500000|2025-02-24 17:35:00|111103.9|111078.9|111105.7|111080.7|111106.1|111081.1|111103.9|111078.9|6
1740418510000|2025-02-24 17:35:10|111104.5|111079.5|111106.9|111081.9|111106.9|111081.9|111100.7|111075.7|23
1740418520000|2025-02-24 17:35:20|111108.1|111083.1|111107.9|111082.9|111111.4|111086.4|111105.9|111080.9|19
1740418530000|2025-02-24 17:35:30|111108.9|111083.9|111107.1|111082.1|111110.6|111085.6|111107.1|111082.1|8
1740418540000|2025-02-24 17:35:40|111107.6|111082.6|111108.8|111083.8|111111.2|111086.2|111104.5|111079.5|16
1740418550000|2025-02-24 17:35:50|111107.7|111082.7|111107.9|111082.9|111111.9|111086.9|111107.7|111082.7|11
1740418560000|2025-02-24 17:36:00|111106.9|111081.9|111108.1|111083.1|111109.5|111084.5|111106.1|111081.1|6
1740418570000|2025-02-24 17:36:10|111107.1|111082.1|111107|111082|111107.1|111082.1|111107|111082|4
1740418590000|2025-02-24 17:36:30|111108.1|111083.1|111109.3|111084.3|111110.7|111085.7|111106.6|111081.6|12
1740418600000|2025-02-24 17:36:40|111106.8|111081.8|111108.2|111083.2|111108.2|111083.2|111105.3|111080.3|8
1740418610000|2025-02-24 17:36:50|111108.5|111083.5|111106.7|111081.7|111108.5|111083.5|111106.7|111081.7|4
1740418620000|2025-02-24 17:37:00|111106.9|111081.9|111108.5|111083.5|111109.7|111084.7|111106.9|111081.9|6
1740418630000|2025-02-24 17:37:10|111108.7|111083.7|111109.8|111084.8|111109.8|111084.8|111107.6|111082.6|7
1740418640000|2025-02-24 17:37:20|111108.8|111083.8|111108|111083|111118.4|111093.4|111107.9|111082.9|22
1740418650000|2025-02-24 17:37:30|111108.5|111083.5|111105.9|111080.9|111110.4|111085.4|111102.7|111077.7|26
1740418660000|2025-02-24 17:37:40|111107.2|111082.2|111108|111083|111111.6|111086.6|111105.9|111080.9|21
1740418670000|2025-02-24 17:37:50|111108.2|111083.2|111103.7|111078.7|111109|111084|111102.4|111077.4|17
1740418680000|2025-02-24 17:38:00|111105|111080|111102.9|111077.9|111105.5|111080.5|111099|111074|23
1740418690000|2025-02-24 17:38:10|111100.6|111075.6|111087|111062|111101.8|111076.8|111085|111060|17
1740418700000|2025-02-24 17:38:20|111087.8|111062.8|111088.7|111063.7|111091|111066|111086.9|111061.9|23
1740418710000|2025-02-24 17:38:30|111088|111063|111085.7|111060.7|111088.3|111063.3|111083.8|111058.8|17
1740418720000|2025-02-24 17:38:40|111086.7|111061.7|111089|111064|111092.7|111067.7|111086|111061|17
1740418730000|2025-02-24 17:38:50|111087.8|111062.8|111076.5|111051.5|111094.9|111069.9|111074.7|111032.4|36
1740418740000|2025-02-24 17:39:00|111075.4|111050.4|111075.9|111050.9|111078.7|111053.7|111074.6|111049.6|19
1740418750000|2025-02-24 17:39:10|111077|111052|111063|111038|111080.7|111055.7|111058.7|111033.7|37
1740418760000|2025-02-24 17:39:20|111065.2|111040.2|111062.7|111037.7|111075.4|111040.2|111059.9|111017.8|54
1740418770000|2025-02-24 17:39:30|111063.2|111038.2|111063.1|111038.1|111064.2|111039.2|111058.7|111033.7|48
1740418780000|2025-02-24 17:39:40|111062.9|111037.9|111063|111038|111065.4|111040.4|111059|111034|52
1740418790000|2025-02-24 17:39:50|111061.2|111036.2|111069.4|111044.4|111070.9|111045.9|111058.4|111033.4|52
1740418800000|2025-02-24 17:40:00|111067.9|111042.9|111067.9|111042.9|111083.7|111047.3|111064|111027.3|47
1740418810000|2025-02-24 17:40:10|111067.4|111042.4|111065.1|111040.1|111070.2|111045.2|111059.7|111034.7|55
1740418820000|2025-02-24 17:40:20|111066.1|111041.1|111070.6|111045.6|111072.2|111047.2|111062.3|111037.3|56
1740418830000|2025-02-24 17:40:30|111068.5|111043.5|111068|111043|111072.8|111047.8|111058|111033|68
1740418840000|2025-02-24 17:40:40|111068.8|111043.8|111075.3|111050.3|111076|111051|111063.9|111038.9|42
1740418850000|2025-02-24 17:40:50|111072.6|111047.6|111074.4|111049.4|111074.9|111049.9|111072.6|111047.6|12
1740418860000|2025-02-24 17:41:00|111073.4|111048.4|111070.6|111045.6|111076.2|111051.2|111065.5|111040.5|41
1740418870000|2025-02-24 17:41:10|111069.8|111044.8|111068.4|111043.4|111071.8|111046.8|111066.4|111041.4|25
1740418880000|2025-02-24 17:41:20|111068.7|111043.7|111069.9|111044.9|111070.4|111045.4|111067.7|111042.7|10
1740418890000|2025-02-24 17:41:30|111071|111046|111069.3|111044.3|111071|111046|111062.1|111037.1|36
1740418900000|2025-02-24 17:41:40|111070.3|111045.3|111074.3|111049.3|111074.4|111049.4|111068.2|111043.2|24
1740418910000|2025-02-24 17:41:50|111072.8|111047.8|111079.5|111054.5|111084.4|111059.4|111069.1|111044.1|36
1740418920000|2025-02-24 17:42:00|111082.5|111057.5|111089.5|111064.5|111091.3|111066.3|111079|111054|45
1740418930000|2025-02-24 17:42:10|111090.9|111065.9|111093.9|111068.9|111093.9|111068.9|111085.3|111060.3|36
1740418940000|2025-02-24 17:42:20|111094|111069|111092.7|111067.7|111094|111069|111087.8|111062.8|19
1740418950000|2025-02-24 17:42:30|111091.5|111066.5|111091|111066|111095.9|111070.9|111090.5|111065.5|16
1740418960000|2025-02-24 17:42:40|111092.1|111067.1|111092.2|111067.2|111096.7|111071.7|111089.3|111064.3|37
1740418970000|2025-02-24 17:42:50|111091.1|111066.1|111092.6|111067.6|111095.5|111070.5|111089.4|111064.4|44
1740418980000|2025-02-24 17:43:00|111091.8|111066.8|111092.9|111067.9|111095.6|111070.6|111088.5|111063.5|22
1740418990000|2025-02-24 17:43:10|111094.9|111069.9|111090|111065|111096.6|111071.6|111089.3|111064.3|26
1740419000000|2025-02-24 17:43:20|111092.4|111067.4|111095.5|111070.5|111096.9|111071.9|111087.1|111062.1|38
1740419010000|2025-02-24 17:43:30|111095.9|111070.9|111091.7|111066.7|111096.3|111071.3|111089.6|111064.6|41
1740419020000|2025-02-24 17:43:40|111092.6|111067.6|111094.5|111069.5|111096.6|111071.6|111090|111065|53
1740419030000|2025-02-24 17:43:50|111094.3|111069.3|111096.4|111071.4|111100.1|111075.1|111091.3|111066.3|44
1740419040000|2025-02-24 17:44:00|111098.7|111073.7|111093.9|111068.9|111098.7|111073.7|111092.6|111067.6|47
1740419050000|2025-02-24 17:44:10|111096.1|111071.1|111098.4|111073.4|111101.6|111076.6|111093.8|111068.8|47
1740419060000|2025-02-24 17:44:20|111097.7|111072.7|111096.5|111071.5|111101.5|111076.5|111093.8|111068.8|22
1740419070000|2025-02-24 17:44:30|111096.3|111071.3|111096.1|111071.1|111096.3|111071.3|111096.1|111071.1|2
1740419080000|2025-02-24 17:44:40|111097.2|111072.2|111103.3|111078.3|111103.3|111078.3|111096.5|111071.5|32
1740419090000|2025-02-24 17:44:50|111103.6|111078.6|111102.1|111077.1|111103.6|111078.6|111102.1|111077.1|3
1740419100000|2025-02-24 17:45:00|111101.9|111076.9|111100.2|111075.2|111103.6|111078.6|111097.7|111072.7|34
1740419110000|2025-02-24 17:45:10|111101.8|111076.8|111100.6|111075.6|111102.4|111077.4|111095.3|111070.3|28
1740419120000|2025-02-24 17:45:20|111098.6|111073.6|111095.7|111070.7|111101.7|111076.7|111089.7|111064.7|22
1740419130000|2025-02-24 17:45:30|111097|111072|111109.9|111059.9|111114.4|111073.8|111089.4|111049.7|63
1740419140000|2025-02-24 17:45:40|111094.3|111069.3|111089.2|111064.2|111097.3|111072.3|111088.8|111063.8|33
1740419150000|2025-02-24 17:45:50|111089.9|111064.9|111094.7|111069.7|111096.5|111071.5|111089.1|111064.1|29
1740419160000|2025-02-24 17:46:00|111095.5|111070.5|111094.6|111069.6|111097.3|111072.3|111088.3|111063.3|35
1740419170000|2025-02-24 17:46:10|111095.7|111070.7|111094.7|111069.7|111096.4|111071.4|111092.9|111067.9|18
1740419180000|2025-02-24 17:46:20|111092.7|111067.7|111099|111074|111100.5|111075.5|111092.7|111067.7|38
1740419190000|2025-02-24 17:46:30|111096.8|111071.8|111094|111069|111099|111074|111093|111068|17
1740419200000|2025-02-24 17:46:40|111095.2|111070.2|111091.6|111066.6|111098|111073|111090|111065|13
1740419210000|2025-02-24 17:46:50|111090.2|111065.2|111088.8|111063.8|111094.3|111069.3|111087.2|111062.2|34
1740419220000|2025-02-24 17:47:00|111087.5|111062.5|111091|111066|111105|111069.6|111087.5|111049|40
1740419230000|2025-02-24 17:47:10|111092.8|111067.8|111095.3|111070.3|111108.6|111070.3|111088.7|111058|17
1740419240000|2025-02-24 17:47:20|111091.8|111066.8|111093.3|111068.3|111107.5|111073.1|111087.5|111050.5|56
1740419250000|2025-02-24 17:47:30|111095|111070|111091.8|111066.8|111095|111070|111090.3|111065.3|17
1740419260000|2025-02-24 17:47:40|111092.9|111067.9|111099.5|111074.5|111099.9|111074.9|111091.7|111066.7|44
1740419270000|2025-02-24 17:47:50|111099|111074|111101.7|111076.7|111103|111078|111096.9|111071.9|26
1740419280000|2025-02-24 17:48:00|111100.7|111075.7|111106.8|111081.8|111107.7|111082.7|111100.7|111075.7|15
1740419290000|2025-02-24 17:48:10|111104.1|111079.1|111105.1|111080.1|111105.9|111080.9|111100.2|111075.2|16
1740419300000|2025-02-24 17:48:20|111104|111079|111103|111078|111105.7|111080.7|111098|111073|18
1740419310000|2025-02-24 17:48:30|111104.1|111079.1|111103.9|111078.9|111105.3|111080.3|111102.4|111077.4|5
1740419320000|2025-02-24 17:48:40|111104.9|111079.9|111104.4|111079.4|111106.3|111081.3|111102.1|111077.1|12
1740419330000|2025-02-24 17:48:50|111103.5|111078.5|111108|111083|111108|111083|111095.4|111070.4|29
1740419340000|2025-02-24 17:49:00|111107.8|111082.8|111110.7|111085.7|111110.7|111085.7|111107.8|111082.8|4
1740419350000|2025-02-24 17:49:10|111108.1|111083.1|111111.8|111086.8|111113.5|111088.5|111105.9|111080.9|7
1740419360000|2025-02-24 17:49:20|111110.6|111085.6|111109.9|111084.9|111112.2|111087.2|111108.3|111083.3|12
1740419370000|2025-02-24 17:49:30|111107.9|111082.9|111114|111089|111114|111089|111101|111076|29
1740419380000|2025-02-24 17:49:40|111114.2|111089.2|111115.2|111090.2|111117.7|111092.7|111113.5|111088.5|11
1740419390000|2025-02-24 17:49:50|111114.6|111089.6|111118.2|111093.2|111121.9|111096.9|111114.6|111089.6|12
1740419400000|2025-02-24 17:50:00|111119.2|111094.2|111119.8|111094.8|111121.1|111096.1|111115.5|111090.5|15
1740419410000|2025-02-24 17:50:10|111118.5|111093.5|111117.5|111092.5|111120|111095|111113.5|111088.5|16
1740419420000|2025-02-24 17:50:20|111119.5|111094.5|111098.2|111073.2|111119.5|111094.5|111091.9|111066.9|30
1740419430000|2025-02-24 17:50:30|111097.2|111072.2|111097.4|111072.4|111101.2|111076.2|111093.4|111068.4|22
1740419440000|2025-02-24 17:50:40|111096.7|111071.7|111101.3|111076.3|111104.3|111079.3|111095.9|111070.9|22
1740419450000|2025-02-24 17:50:50|111099.1|111074.1|111095.9|111070.9|111102.6|111077.6|111093.2|111068.2|20
1740419460000|2025-02-24 17:51:00|111094.7|111069.7|111092.7|111067.7|111097.2|111072.2|111092.3|111067.3|26
1740419470000|2025-02-24 17:51:10|111092.2|111067.2|111097.7|111072.7|111100|111075|111092.2|111067.2|28
1740419480000|2025-02-24 17:51:20|111100.7|111075.7|111096|111071|111101.7|111076.7|111092.8|111067.8|35
1740419490000|2025-02-24 17:51:30|111096.1|111071.1|111091.2|111066.2|111102|111077|111089.3|111064.3|33
1740419500000|2025-02-24 17:51:40|111091.9|111066.9|111093.1|111068.1|111095.7|111070.7|111091.2|111066.2|18
1740419510000|2025-02-24 17:51:50|111091.1|111066.1|111091.6|111066.6|111093.1|111068.1|111089.6|111064.6|33
1740419520000|2025-02-24 17:52:00|111093.1|111068.1|111104.2|111079.2|111108.1|111083.1|111091.4|111066.4|26
1740419530000|2025-02-24 17:52:10|111101.6|111076.6|111102.6|111077.6|111103.3|111078.3|111100.6|111075.6|18
1740419540000|2025-02-24 17:52:20|111101.2|111076.2|111091.4|111066.4|111102.5|111077.5|111091.4|111066.4|19
1740419550000|2025-02-24 17:52:30|111090.4|111065.4|111098|111073|111099.3|111074.3|111090.4|111065.4|19
1740419560000|2025-02-24 17:52:40|111099.7|111074.7|111090.2|111065.2|111099.7|111074.7|111090.2|111065.2|22
1740419570000|2025-02-24 17:52:50|111088.9|111063.9|111088.1|111063.1|111094.3|111069.3|111088.1|111063.1|26
1740419580000|2025-02-24 17:53:00|111089.1|111064.1|111089.4|111064.4|111093.6|111068.6|111089.1|111064.1|24
1740419590000|2025-02-24 17:53:10|111090.4|111065.4|111092.6|111067.6|111095.2|111070.2|111088.4|111063.4|28
1740419600000|2025-02-24 17:53:20|111093.9|111068.9|111094.9|111069.9|111097.1|111072.1|111091.8|111066.8|22
1740419610000|2025-02-24 17:53:30|111093.9|111068.9|111097.3|111072.3|111100.4|111075.4|111093.9|111068.9|18
1740419620000|2025-02-24 17:53:40|111097.1|111072.1|111105.8|111080.8|111106.8|111081.8|111095.9|111070.9|21
1740419630000|2025-02-24 17:53:50|111106.7|111081.7|111110.7|111085.7|111114.2|111089.2|111105.7|111080.7|23
1740419640000|2025-02-24 17:54:00|111109.6|111084.6|111110.1|111085.1|111110.6|111085.6|111104.6|111079.6|23
1740419650000|2025-02-24 17:54:10|111111.8|111086.8|111110.6|111085.6|111113.7|111088.7|111110.4|111085.4|18
1740419660000|2025-02-24 17:54:20|111111|111086|111112|111087|111112.1|111087.1|111102.8|111077.8|27
1740419670000|2025-02-24 17:54:30|111110.8|111085.8|111104.8|111079.8|111110.8|111085.8|111104.8|111079.8|16
1740419680000|2025-02-24 17:54:40|111104.1|111079.1|111102.3|111077.3|111105.7|111080.7|111101.2|111076.2|15
1740419690000|2025-02-24 17:54:50|111101.2|111076.2|111106.2|111081.2|111106.6|111081.6|111101.2|111076.2|16
1740419700000|2025-02-24 17:55:00|111108.1|111083.1|111099.8|111074.8|111108.5|111083.5|111098.2|111073.2|21
1740419710000|2025-02-24 17:55:10|111100.8|111075.8|111098.6|111073.6|111104.1|111079.1|111096.9|111071.9|18
1740419720000|2025-02-24 17:55:20|111097.8|111072.8|111093.9|111068.9|111101.2|111076.2|111093.9|111068.9|18
1740419730000|2025-02-24 17:55:30|111092.7|111067.7|111097.4|111072.4|111099.6|111074.6|111090.6|111065.6|22
1740419740000|2025-02-24 17:55:40|111099.1|111074.1|111102.5|111077.5|111107.8|111082.8|111099|111074|16
1740419750000|2025-02-24 17:55:50|111102|111077|111097.5|111072.5|111102.5|111077.5|111094.1|111069.1|17
1740419760000|2025-02-24 17:56:00|111098.5|111073.5|111096.6|111071.6|111099.6|111074.6|111094|111069|14
1740419770000|2025-02-24 17:56:10|111100.1|111075.1|111106.3|111081.3|111109|111084|111097.1|111072.1|29
1740419780000|2025-02-24 17:56:20|111107.1|111082.1|111133|111083|111133|111087.2|111105.5|111079.1|16
1740419790000|2025-02-24 17:56:30|111118.1|111093.1|111115.7|111090.7|111118.1|111093.1|111112.7|111087.7|12
1740419800000|2025-02-24 17:56:40|111116.4|111091.4|111126.2|111101.2|111126.2|111101.2|111107.5|111082.5|30
1740419810000|2025-02-24 17:56:50|111128.1|111103.1|111117.7|111092.7|111140.3|111105.4|111114|111087.5|42
1740419820000|2025-02-24 17:57:00|111121.7|111096.7|111125.7|111100.7|111145.6|111105.5|111111.7|111086|42
1740419830000|2025-02-24 17:57:10|111126.1|111101.1|111127.2|111102.2|111130.5|111105.5|111125.9|111100.9|40
1740419840000|2025-02-24 17:57:20|111129.6|111104.6|111140.1|111115.1|111167.8|111117.8|111117.5|111092.5|42
1740419850000|2025-02-24 17:57:30|111142.1|111117.1|111146.4|111121.4|111154.3|111129.3|111129|111104|40
1740419860000|2025-02-24 17:57:40|111146.1|111121.1|111161.1|111136.1|111166|111141|111146.1|111121.1|50
1740419870000|2025-02-24 17:57:50|111160.5|111135.5|111157.8|111132.8|111166.8|111141.8|111154.7|111129.7|43
1740419880000|2025-02-24 17:58:00|111157.3|111132.3|111165.6|111140.6|111169.2|111144.2|111156.7|111131.7|55
1740419890000|2025-02-24 17:58:10|111167.2|111142.2|111160.2|111135.2|111167.2|111142.2|111146.9|111121.9|40
1740419900000|2025-02-24 17:58:20|111160.8|111135.8|111162.5|111137.5|111165.4|111140.4|111159.5|111134.5|28
1740419910000|2025-02-24 17:58:30|111164.1|111139.1|111163.2|111138.2|111165.4|111140.4|111161.6|111136.6|26
1740419920000|2025-02-24 17:58:40|111164.6|111139.6|111162.5|111137.5|111166.1|111141.1|111161.6|111136.6|26
1740419930000|2025-02-24 17:58:50|111161.5|111136.5|111163.5|111138.5|111166.2|111141.2|111160|111135|31
1740419940000|2025-02-24 17:59:00|111161.8|111136.8|111164.7|111139.7|111165.8|111140.8|111161.8|111136.8|26
1740419950000|2025-02-24 17:59:10|111163.5|111138.5|111166.3|111141.3|111166.7|111141.7|111162.2|111137.2|22
1740419960000|2025-02-24 17:59:20|111165.2|111140.2|111161.9|111136.9|111169.9|111144.9|111158.1|111133.1|28
1740419970000|2025-02-24 17:59:30|111162|111137|111165.1|111140.1|111165.7|111140.7|111158.7|111133.7|16
1740419980000|2025-02-24 17:59:40|111163.8|111138.8|111162.2|111137.2|111163.8|111138.8|111159.4|111134.4|15
1740419990000|2025-02-24 17:59:50|111161.1|111136.1|111162|111137|111162.1|111137.1|111154.1|111129.1|25
1740420000000|2025-02-24 18:00:00|111159.3|111134.3|111168.6|111143.6|111172.2|111147.2|111159.3|111134.3|44
1740420010000|2025-02-24 18:00:10|111164.9|111139.9|111167.6|111142.6|111169.7|111144.7|111162.7|111137.7|30
1740420020000|2025-02-24 18:00:20|111168.7|111143.7|111165.1|111140.1|111168.9|111143.9|111159.2|111134.2|41
1740420030000|2025-02-24 18:00:30|111161.4|111136.4|111163.1|111138.1|111166|111141|111156.2|111131.2|40
1740420040000|2025-02-24 18:00:40|111162.1|111137.1|111157.6|111132.6|111164|111139|111154.6|111129.6|32
1740420050000|2025-02-24 18:00:50|111159.8|111134.8|111161|111136|111161.1|111136.1|111155.6|111130.6|28
1740420060000|2025-02-24 18:01:00|111162.2|111137.2|111160.2|111135.2|111162.7|111137.7|111153.3|111128.3|33
1740420070000|2025-02-24 18:01:10|111156.2|111131.2|111158.6|111133.6|111161|111136|111153.3|111128.3|30
1740420080000|2025-02-24 18:01:20|111159|111134|111163.4|111138.4|111163.6|111138.6|111159|111134|19
1740420090000|2025-02-24 18:01:30|111162.9|111137.9|111166.9|111141.9|111167.6|111142.6|111160.6|111135.6|19
1740420100000|2025-02-24 18:01:40|111166.6|111141.6|111166.6|111141.6|111167.6|111142.6|111152.5|111127.5|16
1740420110000|2025-02-24 18:01:50|111167.1|111142.1|111166|111141|111173.5|111148.5|111156.3|111131.3|30
1740420120000|2025-02-24 18:02:00|111164.8|111139.8|111142.5|111117.5|111164.8|111139.8|111136.3|111111.3|50
1740420130000|2025-02-24 18:02:10|111142.1|111117.1|111129.3|111104.3|111142.1|111117.1|111128.3|111103.3|47
1740420140000|2025-02-24 18:02:20|111128.3|111103.3|111143.9|111118.9|111146.9|111121.9|111128.3|111103.3|38
1740420150000|2025-02-24 18:02:30|111142.7|111117.7|111145.8|111120.8|111149.6|111124.6|111140.5|111115.5|38
1740420160000|2025-02-24 18:02:40|111146.9|111121.9|111155.9|111130.9|111155.9|111130.9|111146.9|111121.9|20
1740420170000|2025-02-24 18:02:50|111154.7|111129.7|111153.9|111128.9|111156.7|111131.7|111151.4|111126.4|14
1740420180000|2025-02-24 18:03:00|111152.9|111127.9|111151.7|111126.7|111155.7|111130.7|111147.2|111122.2|20
1740420190000|2025-02-24 18:03:10|111152.7|111127.7|111153.5|111128.5|111153.7|111128.7|111152.7|111127.7|5
1740420200000|2025-02-24 18:03:20|111154.7|111129.7|111149.5|111124.5|111154.7|111129.7|111146.8|111121.8|25
1740420210000|2025-02-24 18:03:30|111150.5|111125.5|111142.9|111117.9|111150.6|111125.6|111140.2|111115.2|26
1740420220000|2025-02-24 18:03:40|111143.1|111118.1|111144.2|111119.2|111145|111120|111142.9|111117.9|6
1740420230000|2025-02-24 18:03:50|111145|111120|111145.2|111120.2|111145.2|111120.2|111143.8|111118.8|19
1740420240000|2025-02-24 18:04:00|111143.9|111118.9|111151.7|111126.7|111151.7|111126.7|111141|111116|22
1740420250000|2025-02-24 18:04:10|111152.8|111127.8|111154.8|111129.8|111157.1|111132.1|111152.1|111127.1|14
1740420260000|2025-02-24 18:04:20|111157.3|111132.3|111141.3|111116.3|111157.3|111132.3|111141.3|111116.3|24
1740420270000|2025-02-24 18:04:30|111144.7|111119.7|111153.7|111128.7|111154.9|111129.9|111141.3|111116.3|28
1740420280000|2025-02-24 18:04:40|111150.6|111125.6|111143.3|111118.3|111153.4|111128.4|111143.3|111118.3|17
1740420290000|2025-02-24 18:04:50|111145.2|111120.2|111136.6|111111.6|111145.2|111120.2|111134.3|111109.3|18
1740420300000|2025-02-24 18:05:00|111134.1|111109.1|111144.9|111119.9|111148.8|111123.8|111134.1|111109.1|28
1740420310000|2025-02-24 18:05:10|111142.6|111117.6|111145.4|111120.4|111148.6|111123.6|111138|111113|29
1740420320000|2025-02-24 18:05:20|111148.1|111123.1|111138.1|111113.1|111148.1|111123.1|111135.4|111110.4|26
1740420330000|2025-02-24 18:05:30|111134.2|111109.2|111129.4|111104.4|111138.8|111113.8|111128.3|111103.3|41
1740420340000|2025-02-24 18:05:40|111127.6|111102.6|111128.1|111103.1|111131.4|111106.4|111124|111099|33
1740420350000|2025-02-24 18:05:50|111128.5|111103.5|111134|111109|111142.3|111117.3|111128.5|111103.5|35
1740420360000|2025-02-24 18:06:00|111133.2|111108.2|111127.8|111102.8|111134|111109|111126.3|111101.3|32
1740420370000|2025-02-24 18:06:10|111130.1|111105.1|111130.5|111105.5|111133.5|111108.5|111126.3|111101.3|23
1740420380000|2025-02-24 18:06:20|111126.4|111101.4|111125.2|111100.2|111132.7|111107.7|111122.9|111097.9|34
1740420390000|2025-02-24 18:06:30|111128.4|111103.4|111133.1|111108.1|111133.9|111108.9|111126.8|111101.8|21
1740420400000|2025-02-24 18:06:40|111132.1|111107.1|111124.2|111099.2|111134.9|111109.9|111121|111096|36
1740420410000|2025-02-24 18:06:50|111123.3|111098.3|111126.9|111101.9|111128.4|111103.4|111122|111097|24
1740420420000|2025-02-24 18:07:00|111126.1|111101.1|111122.2|111097.2|111127.6|111102.6|111122.2|111097.2|31
1740420430000|2025-02-24 18:07:10|111123|111098|111127.9|111102.9|111127.9|111102.9|111122.8|111097.8|27
1740420440000|2025-02-24 18:07:20|111125.7|111100.7|111127.9|111102.9|111135.2|111110.2|111125.2|111100.2|23
1740420450000|2025-02-24 18:07:30|111132.1|111107.1|111124.6|111099.6|111132.1|111107.1|111124.6|111099.6|34
1740420460000|2025-02-24 18:07:40|111121.5|111096.5|111124.7|111099.7|111127.8|111102.8|111121.5|111096.5|7
1740420470000|2025-02-24 18:07:50|111125.8|111100.8|111121.6|111096.6|111127.9|111102.9|111117.7|111092.7|39
1740420480000|2025-02-24 18:08:00|111124.1|111099.1|111119.2|111094.2|111124.1|111099.1|111115|111090|21
1740420490000|2025-02-24 18:08:10|111119.7|111094.7|111122.5|111097.5|111122.7|111097.7|111116.3|111091.3|43
1740420500000|2025-02-24 18:08:20|111121.7|111096.7|111122|111097|111124.5|111099.5|111121.7|111096.7|12
1740420510000|2025-02-24 18:08:30|111123.2|111098.2|111123.2|111098.2|111125.7|111100.7|111122.7|111097.7|12
1740420520000|2025-02-24 18:08:40|111123|111098|111123.8|111098.8|111128.5|111103.5|111123|111098|19
1740420530000|2025-02-24 18:08:50|111123.5|111098.5|111115.9|111090.9|111125|111100|111113.3|111088.3|22
1740420540000|2025-02-24 18:09:00|111114.6|111089.6|111110.3|111085.3|111116.4|111091.4|111105.5|111080.5|31
1740420550000|2025-02-24 18:09:10|111109.8|111084.8|111113.3|111088.3|111116.5|111091.5|111109.8|111084.8|22
1740420560000|2025-02-24 18:09:20|111116.1|111091.1|111117.4|111092.4|111120.1|111095.1|111113.3|111088.3|10
1740420570000|2025-02-24 18:09:30|111118.8|111093.8|111111.1|111086.1|111119|111094|111109.7|111084.7|17
1740420580000|2025-02-24 18:09:40|111109|111084|111110.8|111085.8|111112.8|111087.8|111108.5|111083.5|11
1740420590000|2025-02-24 18:09:50|111112.6|111087.6|111104.2|111079.2|111113.3|111088.3|111103.5|111078.5|23
1740420600000|2025-02-24 18:10:00|111105.3|111080.3|111103.5|111078.5|111106.7|111081.7|111101.3|111076.3|28
1740420610000|2025-02-24 18:10:10|111102.5|111077.5|111096.9|111071.9|111102.6|111077.6|111096.8|111071.8|48
1740420620000|2025-02-24 18:10:20|111098.7|111073.7|111098.4|111073.4|111102.5|111077.5|111096.7|111071.7|45
1740420630000|2025-02-24 18:10:30|111102.5|111077.5|111099.1|111074.1|111102.5|111077.5|111098|111073|26
1740420640000|2025-02-24 18:10:40|111098.2|111073.2|111101|111076|111103.5|111078.5|111098.2|111073.2|14
1740420650000|2025-02-24 18:10:50|111100.9|111075.9|111100.9|111075.9|111101|111076|111100.9|111075.9|3
1740420660000|2025-02-24 18:11:00|111099.3|111074.3|111088.5|111063.5|111099.8|111074.8|111083.7|111058.7|61
1740420670000|2025-02-24 18:11:10|111087.4|111062.4|111088.9|111063.9|111091.5|111066.5|111086.4|111061.4|41
1740420680000|2025-02-24 18:11:20|111088.2|111063.2|111089.1|111064.1|111090.6|111065.6|111086.6|111061.6|49
1740420690000|2025-02-24 18:11:30|111090|111065|111078.9|111053.9|111091.8|111066.8|111078.4|111053.4|53
1740420700000|2025-02-24 18:11:40|111080.6|111055.6|111077.1|111052.1|111084.1|111059.1|111074.9|111049.9|23
1740420710000|2025-02-24 18:11:50|111079.9|111054.9|111075.5|111050.5|111079.9|111054.9|111074.8|111049.8|33
1740420720000|2025-02-24 18:12:00|111076.2|111051.2|111076.1|111051.1|111081.6|111056.6|111074.5|111049.5|32
1740420730000|2025-02-24 18:12:10|111075.6|111050.6|111075|111050|111077.7|111052.7|111070.4|111045.4|30
1740420740000|2025-02-24 18:12:20|111075.9|111050.9|111075.7|111050.7|111076.5|111051.5|111073.9|111048.9|18
1740420750000|2025-02-24 18:12:30|111076.3|111051.3|111084.2|111059.2|111086.3|111061.3|111074|111049|20
1740420760000|2025-02-24 18:12:40|111085.4|111060.4|111085.7|111060.7|111089.2|111064.2|111080.2|111055.2|44
1740420770000|2025-02-24 18:12:50|111082.2|111057.2|111080.4|111055.4|111083.9|111058.9|111079.7|111054.7|34
1740420780000|2025-02-24 18:13:00|111079.3|111054.3|111081.4|111056.4|111082.6|111057.6|111078.6|111053.6|17
1740420790000|2025-02-24 18:13:10|111080.3|111055.3|111079.4|111054.4|111081.3|111056.3|111078.5|111053.5|11
1740420800000|2025-02-24 18:13:20|111078.1|111053.1|111080|111055|111081.5|111056.5|111076.6|111051.6|24
1740420810000|2025-02-24 18:13:30|111079.2|111054.2|111073.1|111048.1|111082.1|111057.1|111070.1|111045.1|30
1740420820000|2025-02-24 18:13:40|111072.5|111047.5|111075.7|111050.7|111077.8|111052.8|111070.8|111045.8|33
1740420830000|2025-02-24 18:13:50|111076.7|111051.7|111077.3|111052.3|111079.3|111054.3|111075.1|111050.1|33
1740420840000|2025-02-24 18:14:00|111077|111052|111078.6|111053.6|111078.6|111053.6|111071.2|111046.2|40
1740420850000|2025-02-24 18:14:10|111079.2|111054.2|111078.4|111053.4|111079.7|111054.7|111075|111050|36
1740420860000|2025-02-24 18:14:20|111078.5|111053.5|111085.8|111060.8|111088.5|111063.5|111077.2|111052.2|23
1740420870000|2025-02-24 18:14:30|111084.2|111059.2|111087|111062|111090.6|111065.6|111078.5|111053.5|43
1740420880000|2025-02-24 18:14:40|111085.9|111060.9|111085.2|111060.2|111085.9|111060.9|111079.3|111054.3|35
1740420890000|2025-02-24 18:14:50|111084.1|111059.1|111079.1|111054.1|111084.1|111059.1|111077.2|111052.2|23
1740420900000|2025-02-24 18:15:00|111077.9|111052.9|111081|111056|111081|111056|111076.3|111051.3|17
1740420910000|2025-02-24 18:15:10|111079.9|111054.9|111082.8|111057.8|111083.1|111058.1|111078|111053|20
1740420920000|2025-02-24 18:15:20|111083.8|111058.8|111080.4|111055.4|111085.8|111060.8|111078|111053|21
1740420930000|2025-02-24 18:15:30|111081.5|111056.5|111075.8|111050.8|111081.5|111056.5|111075.8|111050.8|7
1740420940000|2025-02-24 18:15:40|111076.5|111051.5|111076.5|111051.5|111076.5|111051.5|111076.5|111051.5|1
1740420950000|2025-02-24 18:15:50|111075.4|111050.4|111066.6|111041.6|111075.4|111050.4|111066.3|111041.3|11
1740420960000|2025-02-24 18:16:00|111068.8|111043.8|111066.4|111041.4|111069.7|111044.7|111062.7|111037.7|39
1740420970000|2025-02-24 18:16:10|111065.5|111040.5|111054.1|111029.1|111068.9|111043.9|111052.9|111027.9|40
1740420980000|2025-02-24 18:16:20|111055.2|111030.2|111073.2|111023.2|111075.5|111037.3|111053|111008.8|51
1740420990000|2025-02-24 18:16:30|111056.7|111031.7|111058.5|111033.5|111060.3|111035.3|111053.3|111028.3|41
1740421000000|2025-02-24 18:16:40|111056.4|111031.4|111058.9|111033.9|111063|111038|111055.1|111030.1|32
1740421010000|2025-02-24 18:16:50|111059.1|111034.1|111060.4|111035.4|111065.3|111040.3|111056.9|111031.9|30
1740421020000|2025-02-24 18:17:00|111060.8|111035.8|111053|111028|111061.3|111036.3|111053|111028|21
1740421030000|2025-02-24 18:17:10|111054.4|111029.4|111050|111025|111058.2|111033.2|111049.4|111024.4|44
1740421040000|2025-02-24 18:17:20|111052.7|111027.7|111052.5|111027.5|111057.5|111032.5|111050|111025|29
1740421050000|2025-02-24 18:17:30|111056.1|111031.1|111058.9|111033.9|111061.6|111036.6|111051.1|111026.1|31
1740421060000|2025-02-24 18:17:40|111056.4|111031.4|111052.2|111027.2|111061.5|111036.5|111050.7|111025.7|51
1740421070000|2025-02-24 18:17:50|111055.2|111030.2|111050.9|111025.9|111056.9|111031.9|111049.2|111024.2|29
1740421080000|2025-02-24 18:18:00|111051.8|111026.8|111051.7|111026.7|111055.8|111030.8|111047.4|111022.4|49
1740421090000|2025-02-24 18:18:10|111052.8|111027.8|111063|111013|111072.6|111032.9|111049|111013|54
1740421100000|2025-02-24 18:18:20|111070.6|111020.6|111065.9|111015.9|111071|111032.4|111048.7|111015.9|52
1740421110000|2025-02-24 18:18:30|111049.6|111024.6|111052.7|111027.7|111069.3|111031.9|111049.6|111015.4|40
1740421120000|2025-02-24 18:18:40|111057.4|111032.4|111053.7|111028.7|111071.4|111033.2|111050.2|111014.5|50
1740421130000|2025-02-24 18:18:50|111052.6|111027.6|111053.7|111028.7|111055.8|111030.8|111050.2|111025.2|15
1740421140000|2025-02-24 18:19:00|111054.8|111029.8|111056.1|111031.1|111060.7|111035.7|111052.9|111027.9|35
1740421150000|2025-02-24 18:19:10|111063|111038|111055|111030|111063|111038|111054.5|111029.5|19
1740421160000|2025-02-24 18:19:20|111056.4|111031.4|111052.9|111027.9|111058.5|111033.5|111050.3|111025.3|15
1740421170000|2025-02-24 18:19:30|111057.6|111032.6|111057.4|111032.4|111057.6|111032.6|111051.3|111026.3|27
1740421180000|2025-02-24 18:19:40|111055.7|111030.7|111051.2|111026.2|111058.3|111033.3|111050.1|111025.1|20
1740421190000|2025-02-24 18:19:50|111050.5|111025.5|111052.2|111027.2|111055.4|111030.4|111043.6|111018.6|17
1740421200000|2025-02-24 18:20:00|111051|111026|111049.7|111024.7|111057.8|111032.8|111045.9|111020.9|64
1740421210000|2025-02-24 18:20:10|111050.2|111025.2|111048.7|111023.7|111052.8|111027.8|111044.7|111019.7|23
1740421220000|2025-02-24 18:20:20|111049.1|111024.1|111045.5|111020.5|111049.7|111024.7|111044.3|111019.3|21
1740421230000|2025-02-24 18:20:30|111044.5|111019.5|111046.4|111021.4|111050.1|111025.1|111044.2|111019.2|30
1740421240000|2025-02-24 18:20:40|111045.3|111020.3|111044.1|111019.1|111047.3|111022.3|111044.1|111019.1|25
1740421250000|2025-02-24 18:20:50|111045.1|111020.1|111046.2|111021.2|111051.9|111026.9|111044.1|111019.1|25
1740421260000|2025-02-24 18:21:00|111049.2|111024.2|111048|111023|111049.2|111024.2|111045.7|111020.7|9
1740421270000|2025-02-24 18:21:10|111049.8|111024.8|111050.9|111025.9|111053.6|111028.6|111047.6|111022.6|45
1740421280000|2025-02-24 18:21:20|111051.1|111026.1|111047.3|111022.3|111053.5|111028.5|111046.2|111021.2|32
1740421290000|2025-02-24 18:21:30|111047.8|111022.8|111046.5|111021.5|111050.9|111025.9|111046.5|111021.5|9
1740421300000|2025-02-24 18:21:40|111049|111024|111048.9|111023.9|111049|111024|111048|111023|4
1740421310000|2025-02-24 18:21:50|111049.9|111024.9|111049.1|111024.1|111053.2|111028.2|111048.2|111023.2|13
1740421320000|2025-02-24 18:22:00|111049.8|111024.8|111051.8|111026.8|111053.9|111028.9|111045.3|111020.3|30
1740421330000|2025-02-24 18:22:10|111052.8|111027.8|111051.9|111026.9|111053.7|111028.7|111047|111022|27
1740421340000|2025-02-24 18:22:20|111052.2|111027.2|111048.8|111023.8|111052.2|111027.2|111046.9|111021.9|12
1740421350000|2025-02-24 18:22:30|111047.1|111022.1|111045.1|111020.1|111051.6|111026.6|111044.6|111019.6|14
1740421360000|2025-02-24 18:22:40|111047.8|111022.8|111048.7|111023.7|111053|111028|111045.4|111020.4|29
1740421370000|2025-02-24 18:22:50|111048.5|111023.5|111052|111027|111059.3|111034.3|111048.5|111023.5|26
1740421380000|2025-02-24 18:23:00|111052.9|111027.9|111049.6|111024.6|111059.3|111034.3|111046.2|111021.2|53
1740421390000|2025-02-24 18:23:10|111047.4|111022.4|111046.9|111021.9|111050|111025|111045.7|111020.7|17
1740421400000|2025-02-24 18:23:20|111047.4|111022.4|111048.5|111023.5|111052.5|111027.5|111045.9|111020.9|28
1740421410000|2025-02-24 18:23:30|111049.8|111024.8|111045.8|111020.8|111050.8|111025.8|111045.8|111020.8|23
1740421420000|2025-02-24 18:23:40|111045.6|111020.6|111048.3|111023.3|111050|111025|111045.2|111020.2|15
1740421430000|2025-02-24 18:23:50|111048.8|111023.8|111046.5|111021.5|111051.4|111026.4|111046.4|111021.4|18
1740421440000|2025-02-24 18:24:00|111048.2|111023.2|111057|111032|111060.2|111035.2|111046|111021|28
1740421450000|2025-02-24 18:24:10|111057.4|111032.4|111053.1|111028.1|111058.4|111033.4|111051.3|111026.3|40
1740421460000|2025-02-24 18:24:20|111055.4|111030.4|111048|111023|111056.8|111031.8|111046.3|111021.3|25
1740421470000|2025-02-24 18:24:30|111048.5|111023.5|111046.5|111021.5|111051.1|111026.1|111045.4|111020.4|29
1740421480000|2025-02-24 18:24:40|111049.8|111024.8|111050.1|111025.1|111052|111027|111045.7|111020.7|15
1740421490000|2025-02-24 18:24:50|111051.3|111026.3|111049.8|111024.8|111052.2|111027.2|111046.2|111021.2|28
1740421500000|2025-02-24 18:25:00|111048.8|111023.8|111049|111024|111052.9|111027.9|111046.8|111021.8|36
1740421510000|2025-02-24 18:25:10|111050.5|111025.5|111047.2|111022.2|111053.6|111028.6|111045.3|111020.3|49
1740421520000|2025-02-24 18:25:20|111045.7|111020.7|111045.9|111020.9|111049.7|111024.7|111045.3|111020.3|28
1740421530000|2025-02-24 18:25:30|111044.8|111019.8|111043.4|111018.4|111047|111022|111043.2|111018.2|12
1740421540000|2025-02-24 18:25:40|111043.1|111018.1|111043.5|111018.5|111046.7|111021.7|111042.2|111017.2|6
1740421550000|2025-02-24 18:25:50|111044.6|111019.6|111044.7|111019.7|111044.7|111019.7|111044.1|111019.1|3
1740421560000|2025-02-24 18:26:00|111043.8|111018.8|111032.7|111007.7|111045.6|111020.6|111022.3|110997.3|44
1740421570000|2025-02-24 18:26:10|111032.9|111007.9|111032.5|111007.5|111035.5|111010.5|111029.2|111004.2|30
1740421580000|2025-02-24 18:26:20|111030.6|111005.6|111035.9|111010.9|111039.2|111014.2|111028.6|111003.6|44
1740421590000|2025-02-24 18:26:30|111038.2|111013.2|111034.9|111009.9|111038.7|111013.7|111034.9|111009.9|26
1740421600000|2025-02-24 18:26:40|111035.4|111010.4|111029.7|111004.7|111037.9|111012.9|111028.9|111003.9|34
1740421610000|2025-02-24 18:26:50|111029.4|111004.4|111033.6|111008.6|111039.3|111014.3|111029.4|111004.4|49
1740421620000|2025-02-24 18:27:00|111031.6|111006.6|111031.4|111006.4|111034.8|111009.8|111028.4|111003.4|32
1740421630000|2025-02-24 18:27:10|111030.2|111005.2|111020|110995|111032.9|111007.9|111020|110995|46
1740421640000|2025-02-24 18:27:20|111019.1|110994.1|111021|110996|111026.9|111001.9|111019.1|110994.1|24
1740421650000|2025-02-24 18:27:30|111020.2|110995.2|111029.1|111004.1|111030.6|111005.6|111019.5|110994.5|49
1740421660000|2025-02-24 18:27:40|111027.8|111002.8|111020.9|110995.9|111027.8|111002.8|111018|110993|39
1740421670000|2025-02-24 18:27:50|111021.5|110996.5|111026.6|111001.6|111028.8|111003.8|111020.3|110995.3|42
1740421680000|2025-02-24 18:28:00|111028.9|111003.9|111029.6|111004.6|111031.1|111006.1|111022.3|110997.3|55
1740421690000|2025-02-24 18:28:10|111031.1|111006.1|111028.3|111003.3|111032.5|111007.5|111027.1|111002.1|28
1740421700000|2025-02-24 18:28:20|111029.6|111004.6|111029.2|111004.2|111031.4|111006.4|111026.2|111001.2|44
1740421710000|2025-02-24 18:28:30|111029.9|111004.9|111029.8|111004.8|111033.1|111008.1|111028.4|111003.4|40
1740421720000|2025-02-24 18:28:40|111029.2|111004.2|111030.9|111005.9|111031.2|111006.2|111026.5|111001.5|28
1740421730000|2025-02-24 18:28:50|111029.7|111004.7|111023.9|110998.9|111030.9|111005.9|111023.9|110998.9|28
1740421740000|2025-02-24 18:29:00|111023.5|110998.5|111033.5|111008.5|111033.5|111008.5|111023.5|110998.5|42
1740421750000|2025-02-24 18:29:10|111032.3|111007.3|111033.6|111008.6|111034.1|111009.1|111030.4|111005.4|25
1740421760000|2025-02-24 18:29:20|111034.9|111009.9|111036|111011|111036.9|111011.9|111033.6|111008.6|16
1740421770000|2025-02-24 18:29:30|111033.8|111008.8|111034.1|111009.1|111034.3|111009.3|111032|111007|28
1740421780000|2025-02-24 18:29:40|111032.8|111007.8|111029.7|111004.7|111034.1|111009.1|111027.9|111002.9|24
1740421790000|2025-02-24 18:29:50|111028.7|111003.7|111030.1|111005.1|111032.3|111007.3|111028.3|111003.3|25
1740421800000|2025-02-24 18:30:00|111030.8|111005.8|111037.6|111012.6|111040|111015|111029.6|111004.6|45
1740421810000|2025-02-24 18:30:10|111038.9|111013.9|111033.1|111008.1|111040.8|111015.8|111032.5|111007.5|42
1740421820000|2025-02-24 18:30:20|111034|111009|111027.5|111002.5|111035.3|111010.3|111024.6|110999.6|40
1740421830000|2025-02-24 18:30:30|111026.8|111001.8|111027|111002|111030.2|111005.2|111022.4|110997.4|33
1740421840000|2025-02-24 18:30:40|111026.9|111001.9|111026.9|111001.9|111029.1|111004.1|111024.9|110999.9|31
1740421850000|2025-02-24 18:30:50|111028.1|111003.1|111030.9|111005.9|111034.7|111009.7|111026.3|111001.3|47
1740421860000|2025-02-24 18:31:00|111029.9|111004.9|111025.3|111000.3|111032|111007|111025.3|111000.3|34
1740421870000|2025-02-24 18:31:10|111028|111003|111026.9|111001.9|111030.7|111005.7|111020.5|110995.5|30
1740421880000|2025-02-24 18:31:20|111024.9|110999.9|111032.9|111007.9|111034.1|111009.1|111024.9|110999.9|40
1740421890000|2025-02-24 18:31:30|111029.8|111004.8|111026.4|111001.4|111033.8|111008.8|111026.4|111001.4|45
1740421900000|2025-02-24 18:31:40|111026.7|111001.7|111033|111008|111035|111010|111026.7|111001.7|45
1740421910000|2025-02-24 18:31:50|111032.1|111007.1|111027.4|111002.4|111034.3|111009.3|111027.1|111002.1|44
1740421920000|2025-02-24 18:32:00|111028.8|111003.8|111025.6|111000.6|111029.5|111004.5|111022.8|110997.8|35
1740421930000|2025-02-24 18:32:10|111026.9|111001.9|111029|111004|111031.7|111006.7|111024.5|110999.5|34
1740421940000|2025-02-24 18:32:20|111032|111007|111028.4|111003.4|111032|111007|111025.2|111000.2|38
1740421950000|2025-02-24 18:32:30|111026.2|111001.2|111033.1|111008.1|111035.5|111010.5|111024.4|110999.4|38
1740421960000|2025-02-24 18:32:40|111035.3|111010.3|111036.2|111011.2|111036.5|111011.5|111033.2|111008.2|17
1740421970000|2025-02-24 18:32:50|111034|111009|111050.7|111025.7|111053.6|111028.6|111034|111009|49
1740421980000|2025-02-24 18:33:00|111049.7|111024.7|111054.7|111029.7|111058.8|111033.8|111048.3|111023.3|37
1740421990000|2025-02-24 18:33:10|111051.9|111026.9|111046.9|111021.9|111051.9|111026.9|111045.2|111020.2|22
1740422000000|2025-02-24 18:33:20|111047.1|111022.1|111047.4|111022.4|111053.1|111028.1|111046.1|111021.1|7
1740422010000|2025-02-24 18:33:30|111046.6|111021.6|111056.4|111031.4|111056.4|111031.4|111045.6|111020.6|21
1740422020000|2025-02-24 18:33:40|111053.6|111028.6|111052.3|111027.3|111056.3|111031.3|111049.7|111024.7|10
1740422030000|2025-02-24 18:33:50|111052.4|111027.4|111055|111030|111059.5|111034.5|111051.6|111026.6|10
1740422040000|2025-02-24 18:34:00|111055.8|111030.8|111058.5|111033.5|111059.3|111034.3|111053.2|111028.2|29
1740422050000|2025-02-24 18:34:10|111059.4|111034.4|111063.5|111038.5|111066.2|111041.2|111057.8|111032.8|32
1740422060000|2025-02-24 18:34:20|111066.7|111041.7|111057.8|111032.8|111070|111045|111056.5|111031.5|36
1740422070000|2025-02-24 18:34:30|111061.1|111036.1|111064.8|111039.8|111071.5|111041|111057|111021.5|39
1740422080000|2025-02-24 18:34:40|111063.6|111038.6|111081.6|111031.6|111084.9|111043.9|111062.1|111030.6|36
1740422090000|2025-02-24 18:34:50|111080.2|111030.2|111069.4|111044.4|111083.7|111046.3|111067.2|111025.2|31
1740422100000|2025-02-24 18:35:00|111071.5|111046.5|111087|111037|111087|111053.4|111068|111026.5|36
1740422110000|2025-02-24 18:35:10|111087.3|111037.3|111074.7|111049.7|111089.2|111053|111071.2|111030.4|43
1740422120000|2025-02-24 18:35:20|111071.5|111046.5|111068.4|111043.4|111076.2|111048.9|111062|111025.8|28
1740422130000|2025-02-24 18:35:30|111068.7|111043.7|111070|111045|111078|111053|111067.2|111042.2|16
1740422140000|2025-02-24 18:35:40|111071.9|111046.9|111067.3|111042.3|111085.7|111046.9|111065.2|111022.1|23
1740422150000|2025-02-24 18:35:50|111063.7|111038.7|111064.1|111039.1|111066.3|111041.3|111062.5|111037.5|16
1740422160000|2025-02-24 18:36:00|111067.1|111042.1|111065|111040|111075.2|111042.1|111063|111022|21
1740422170000|2025-02-24 18:36:10|111066.7|111041.7|111065|111040|111067|111042|111062.7|111037.7|13
1740422180000|2025-02-24 18:36:20|111063.3|111038.3|111064.7|111039.7|111068.5|111043.5|111063.3|111038.3|15
1740422190000|2025-02-24 18:36:30|111065.6|111040.6|111064.7|111039.7|111077|111043.7|111064.6|111023|18
1740422200000|2025-02-24 18:36:40|111066.4|111041.4|111066.5|111041.5|111069|111044|111064.3|111039.3|12
1740422210000|2025-02-24 18:36:50|111065.5|111040.5|111066.8|111041.8|111066.8|111041.8|111065.5|111040.5|5
1740422220000|2025-02-24 18:37:00|111068|111043|111071.1|111046.1|111074.5|111049.5|111068|111043|17
1740422230000|2025-02-24 18:37:10|111073.4|111048.4|111068.5|111043.5|111073.4|111048.4|111065.3|111040.3|15
1740422240000|2025-02-24 18:37:20|111067.5|111042.5|111065.6|111040.6|111075|111042.5|111063.1|111025|14
1740422250000|2025-02-24 18:37:30|111066.8|111041.8|111064.4|111039.4|111068.1|111043.1|111063|111038|23
1740422260000|2025-02-24 18:37:40|111064.2|111039.2|111066.5|111041.5|111071.8|111046.8|111064.2|111039.2|12
1740422270000|2025-02-24 18:37:50|111065.8|111040.8|111063.2|111038.2|111077.3|111043.4|111061.9|111023|29
1740422280000|2025-02-24 18:38:00|111064.4|111039.4|111070.7|111020.7|111073.4|111039.4|111059.9|111019.5|22
1740422290000|2025-02-24 18:38:10|111061.9|111036.9|111073.9|111023.9|111073.9|111040.9|111061.9|111023.6|26
1740422300000|2025-02-24 18:38:20|111074.2|111024.2|111065.8|111040.8|111075.9|111044.6|111064.8|111024.2|20
1740422310000|2025-02-24 18:38:30|111065.7|111040.7|111067.4|111042.4|111079.6|111046.1|111065.5|111024.5|17
1740422320000|2025-02-24 18:38:40|111066.7|111041.7|111085.6|111035.6|111089.6|111050.2|111062.4|111029.3|36
1740422330000|2025-02-24 18:38:50|111073.3|111048.3|111090|111040|111102.9|111054.6|111068.5|111028.7|38
1740422340000|2025-02-24 18:39:00|111087.6|111037.6|111076.1|111051.1|111087.6|111055.6|111075.9|111037.6|8
1740422350000|2025-02-24 18:39:10|111076.3|111051.3|111084.3|111034.3|111089|111056.3|111072.4|111034.3|25
1740422360000|2025-02-24 18:39:20|111082.3|111032.3|111071.8|111046.8|111099.6|111049.6|111068.8|111032.3|20
1740422370000|2025-02-24 18:39:30|111071.5|111046.5|111069|111044|111071.5|111046.5|111067.5|111042.5|14
1740422380000|2025-02-24 18:39:40|111071.9|111046.9|111075.3|111050.3|111087.5|111050.5|111069.4|111033.1|25
1740422390000|2025-02-24 18:39:50|111074.2|111049.2|111087.9|111037.9|111087.9|111050.6|111068.9|111035.2|30
1740422400000|2025-02-24 18:40:00|111087.1|111037.1|111086.8|111061.8|111087.3|111062.3|111074.4|111035.8|24
1740422410000|2025-02-24 18:40:10|111085.7|111060.7|111075.3|111050.3|111085.7|111060.7|111065.3|111040.3|36
1740422420000|2025-02-24 18:40:20|111069.5|111044.5|111072.1|111047.1|111074.6|111049.6|111069.1|111044.1|14
1740422430000|2025-02-24 18:40:30|111069.1|111044.1|111071.6|111046.6|111075.7|111050.7|111069.1|111044.1|13
1740422440000|2025-02-24 18:40:40|111073.2|111048.2|111074.5|111049.5|111076|111051|111070.1|111045.1|7
1740422450000|2025-02-24 18:40:50|111071.9|111046.9|111069.4|111044.4|111075|111050|111066.9|111041.9|17
1740422460000|2025-02-24 18:41:00|111070.5|111045.5|111072.6|111047.6|111073.3|111048.3|111068|111043|15
1740422470000|2025-02-24 18:41:10|111069.4|111044.4|111074.9|111049.9|111080.8|111055.8|111069.4|111044.4|24
1740422480000|2025-02-24 18:41:20|111075.6|111050.6|111073.4|111048.4|111078|111053|111072.2|111047.2|17
1740422490000|2025-02-24 18:41:30|111073.6|111048.6|111072.5|111047.5|111075.5|111050.5|111068.4|111043.4|21
1740422500000|2025-02-24 18:41:40|111069.7|111044.7|111072.5|111047.5|111074.8|111049.8|111065.9|111040.9|25
1740422510000|2025-02-24 18:41:50|111069.5|111044.5|111066.8|111041.8|111072|111047|111064.7|111039.7|16
1740422520000|2025-02-24 18:42:00|111066.2|111041.2|111068.3|111043.3|111068.3|111043.3|111064.4|111039.4|13
1740422530000|2025-02-24 18:42:10|111068.1|111043.1|111065.4|111040.4|111068.1|111043.1|111062.4|111037.4|25
1740422540000|2025-02-24 18:42:20|111067.2|111042.2|111067.1|111042.1|111068.1|111043.1|111064.2|111039.2|18
1740422550000|2025-02-24 18:42:30|111068.8|111043.8|111067.2|111042.2|111068.8|111043.8|111065.7|111040.7|7
1740422560000|2025-02-24 18:42:40|111067.3|111042.3|111067.2|111042.2|111068.9|111043.9|111065.4|111040.4|11
1740422570000|2025-02-24 18:42:50|111068.3|111043.3|111070.9|111045.9|111070.9|111045.9|111067.2|111042.2|5
1740422580000|2025-02-24 18:43:00|111068.4|111043.4|111075.6|111050.6|111095.4|111052.5|111067|111030.7|31
1740422590000|2025-02-24 18:43:10|111073.5|111048.5|111070.4|111045.4|111082.9|111050.2|111065|111024.6|27
1740422600000|2025-02-24 18:43:20|111075.4|111050.4|111073.8|111048.8|111078.5|111053.5|111070.2|111045.2|38
1740422610000|2025-02-24 18:43:30|111076.1|111051.1|111080.7|111055.7|111083.3|111058.3|111073.4|111048.4|25
1740422620000|2025-02-24 18:43:40|111080.3|111055.3|111073.4|111048.4|111082.9|111057.9|111073.4|111048.4|32
1740422630000|2025-02-24 18:43:50|111076.5|111051.5|111076.8|111051.8|111083.9|111058.9|111074.3|111049.3|18
1740422640000|2025-02-24 18:44:00|111077.9|111052.9|111077.2|111052.2|111078.2|111053.2|111070.9|111045.9|13
1740422650000|2025-02-24 18:44:10|111076.2|111051.2|111082.2|111057.2|111083.5|111058.5|111076.2|111051.2|8
1740422660000|2025-02-24 18:44:20|111083.2|111058.2|111085.6|111060.6|111087.1|111062.1|111081.8|111056.8|12
1740422670000|2025-02-24 18:44:30|111084.6|111059.6|111078.8|111053.8|111084.6|111059.6|111074.5|111049.5|19
1740422680000|2025-02-24 18:44:40|111079.1|111054.1|111082.3|111057.3|111083.1|111058.1|111074.7|111049.7|26
1740422690000|2025-02-24 18:44:50|111083.3|111058.3|111079.5|111054.5|111086.8|111061.8|111079.5|111054.5|13
1740422700000|2025-02-24 18:45:00|111078.7|111053.7|111069.5|111044.5|111082.9|111057.9|111069.3|111044.3|12
1740422710000|2025-02-24 18:45:10|111069.6|111044.6|111072.1|111047.1|111072.1|111047.1|111064.8|111039.8|19
1740422720000|2025-02-24 18:45:20|111069.6|111044.6|111074|111049|111074|111049|111069.6|111044.6|12
1740422730000|2025-02-24 18:45:30|111076.1|111051.1|111074|111049|111076.1|111051.1|111072|111047|3
1740422740000|2025-02-24 18:45:40|111075.5|111050.5|111072.3|111047.3|111076.7|111051.7|111068.7|111043.7|20
1740422750000|2025-02-24 18:45:50|111069.1|111044.1|111072.5|111047.5|111076.9|111051.9|111069.1|111044.1|21
1740422760000|2025-02-24 18:46:00|111071.5|111046.5|111073.6|111048.6|111073.6|111048.6|111071.3|111046.3|4
1740422770000|2025-02-24 18:46:10|111071.6|111046.6|111064.8|111039.8|111073.6|111048.6|111064.8|111039.8|20
1740422780000|2025-02-24 18:46:20|111064.9|111039.9|111072|111047|111089.6|111051.5|111062.1|111033.6|31
1740422790000|2025-02-24 18:46:30|111073.2|111048.2|111073.9|111048.9|111074.4|111049.4|111071.6|111046.6|16
1740422800000|2025-02-24 18:46:40|111072.1|111047.1|111074.1|111049.1|111074.9|111049.9|111071.1|111046.1|7
1740422810000|2025-02-24 18:46:50|111071.3|111046.3|111069.6|111044.6|111073.5|111048.5|111068|111043|17
1740422820000|2025-02-24 18:47:00|111070.6|111045.6|111071.3|111046.3|111073.1|111048.1|111070.6|111045.6|6
1740422830000|2025-02-24 18:47:10|111072.9|111047.9|111071.4|111046.4|111074.1|111049.1|111069.3|111044.3|11
1740422840000|2025-02-24 18:47:20|111075.4|111050.4|111074.4|111049.4|111075.4|111050.4|111072.9|111047.9|5
1740422850000|2025-02-24 18:47:30|111072.3|111047.3|111079.7|111054.7|111080.7|111055.7|111071.2|111046.2|32
1740422860000|2025-02-24 18:47:40|111078.1|111053.1|111080.1|111055.1|111085.5|111060.5|111078.1|111053.1|19
1740422870000|2025-02-24 18:47:50|111078.4|111053.4|111084.9|111059.9|111084.9|111059.9|111076.2|111051.2|20
1740422880000|2025-02-24 18:48:00|111081.4|111056.4|111080.6|111055.6|111084.9|111059.9|111078.3|111053.3|21
1740422890000|2025-02-24 18:48:10|111083.4|111058.4|111075.3|111050.3|111088.6|111063.6|111074.1|111049.1|21
1740422900000|2025-02-24 18:48:20|111076.8|111051.8|111077.8|111052.8|111078.8|111053.8|111076.8|111051.8|8
1740422910000|2025-02-24 18:48:30|111076.1|111051.1|111080|111055|111083.4|111058.4|111075.5|111050.5|15
1740422930000|2025-02-24 18:48:50|111079.6|111054.6|111080.4|111055.4|111085.4|111060.4|111074|111049|21
1740422940000|2025-02-24 18:49:00|111085.8|111060.8|111081.7|111056.7|111087.4|111062.4|111081.6|111056.6|13
1740422950000|2025-02-24 18:49:10|111080.8|111055.8|111089.4|111064.4|111091.6|111066.6|111080.7|111055.7|21
1740422960000|2025-02-24 18:49:20|111090.4|111065.4|111091|111066|111091|111066|111086|111061|15
1740422970000|2025-02-24 18:49:30|111089.5|111064.5|111087.9|111062.9|111090.8|111065.8|111087.9|111062.9|5
1740422980000|2025-02-24 18:49:40|111089.9|111064.9|111090.9|111065.9|111091.4|111066.4|111088.6|111063.6|8
1740422990000|2025-02-24 18:49:50|111091.9|111066.9|111092.7|111067.7|111092.9|111067.9|111090.9|111065.9|7
1740423000000|2025-02-24 18:50:00|111089.7|111064.7|111094|111069|111095.2|111070.2|111089.7|111064.7|15
1740423010000|2025-02-24 18:50:10|111093.7|111068.7|111094.1|111069.1|111094.8|111069.8|111091.4|111066.4|8
1740423020000|2025-02-24 18:50:20|111094.4|111069.4|111097.6|111072.6|111097.6|111072.6|111091.4|111066.4|31
1740423030000|2025-02-24 18:50:30|111096.6|111071.6|111095.3|111070.3|111114.1|111072.6|111093.8|111063.8|14
1740423040000|2025-02-24 18:50:40|111096.3|111071.3|111096.4|111071.4|111096.4|111071.4|111096.3|111071.3|2
1740423050000|2025-02-24 18:50:50|111097.6|111072.6|111111.7|111061.7|111111.7|111073.5|111092.6|111059.4|36
1740423060000|2025-02-24 18:51:00|111098|111073|111095.8|111070.8|111125.3|111084.6|111093.6|111061.1|26
1740423070000|2025-02-24 18:51:10|111099.3|111074.3|111098.3|111073.3|111102.4|111077.4|111094|111069|45
1740423080000|2025-02-24 18:51:20|111099.8|111074.8|111104.8|111079.8|111128.2|111088.6|111097.7|111065|52
1740423090000|2025-02-24 18:51:30|111103.7|111078.7|111111.4|111086.4|111129.7|111086.4|111102|111068.9|24
1740423100000|2025-02-24 18:51:40|111109.7|111084.7|111110.6|111085.6|111111.5|111086.5|111109|111084|9
1740423110000|2025-02-24 18:51:50|111109.6|111084.6|111109.4|111084.4|111112.5|111087.5|111104.6|111079.6|13
1740423120000|2025-02-24 18:52:00|111109.5|111084.5|111110.9|111085.9|111113|111088|111109|111084|11
1740423130000|2025-02-24 18:52:10|111113.4|111088.4|111111.4|111086.4|111113.4|111088.4|111110.4|111085.4|6
1740423140000|2025-02-24 18:52:20|111113.4|111088.4|111113.4|111088.4|111113.4|111088.4|111110.2|111085.2|10
1740423150000|2025-02-24 18:52:30|111110.9|111085.9|111111.9|111086.9|111113.2|111088.2|111107.6|111082.6|24
1740423160000|2025-02-24 18:52:40|111109.7|111084.7|111115.7|111090.7|111116.9|111091.9|111109.1|111084.1|16
1740423170000|2025-02-24 18:52:50|111116.7|111091.7|111117.9|111092.9|111118.8|111093.8|111114.8|111089.8|12
1740423180000|2025-02-24 18:53:00|111117.3|111092.3|111116.5|111091.5|111118|111093|111116.2|111091.2|9
1740423190000|2025-02-24 18:53:10|111117.6|111092.6|111117.7|111092.7|111117.7|111092.7|111113.8|111088.8|11
1740423200000|2025-02-24 18:53:20|111115.4|111090.4|111114.3|111089.3|111118|111093|111114|111089|14
1740423210000|2025-02-24 18:53:30|111115.7|111090.7|111117.7|111092.7|111122.1|111097.1|111114.2|111089.2|17
1740423220000|2025-02-24 18:53:40|111115.8|111090.8|111119.9|111094.9|111121.7|111096.7|111115.8|111090.8|11
1740423230000|2025-02-24 18:53:50|111121|111096|111122.7|111097.7|111124.7|111099.7|111118.2|111093.2|14
1740423240000|2025-02-24 18:54:00|111125.5|111100.5|111123.7|111098.7|111126|111101|111122.1|111097.1|11
1740423250000|2025-02-24 18:54:10|111122.5|111097.5|111118.7|111093.7|111122.5|111097.5|111117.1|111092.1|8
1740423260000|2025-02-24 18:54:20|111116.7|111091.7|111117.2|111092.2|111120|111095|111114.6|111089.6|18
1740423270000|2025-02-24 18:54:30|111118.5|111093.5|111118.8|111093.8|111119.2|111094.2|111115.5|111090.5|7
1740423280000|2025-02-24 18:54:40|111116.3|111091.3|111120.8|111095.8|111121.1|111096.1|111116.3|111091.3|7
1740423290000|2025-02-24 18:54:50|111119.7|111094.7|111123.1|111098.1|111123.1|111098.1|111116.2|111091.2|12
1740423300000|2025-02-24 18:55:00|111124.3|111099.3|111123.9|111098.9|111126.1|111101.1|111122.9|111097.9|9
1740423310000|2025-02-24 18:55:10|111122.7|111097.7|111129.2|111104.2|111133.3|111108.3|111121.3|111096.3|10
1740423320000|2025-02-24 18:55:20|111128|111103|111132.1|111107.1|111132.1|111107.1|111127.6|111102.6|16
1740423330000|2025-02-24 18:55:30|111130.5|111105.5|111123.3|111098.3|111131.9|111106.9|111123|111098|20
1740423340000|2025-02-24 18:55:40|111123.8|111098.8|111125.6|111100.6|111127.4|111102.4|111123.3|111098.3|15
1740423350000|2025-02-24 18:55:50|111125.3|111100.3|111119.9|111094.9|111126.6|111101.6|111119.4|111094.4|19
1740423360000|2025-02-24 18:56:00|111122.2|111097.2|111123.5|111098.5|111124.1|111099.1|111120.8|111095.8|14
1740423370000|2025-02-24 18:56:10|111121|111096|111116|111091|111123.5|111098.5|111115.2|111090.2|22
1740423380000|2025-02-24 18:56:20|111118.4|111093.4|111114.8|111089.8|111118.4|111093.4|111108.9|111083.9|11
1740423390000|2025-02-24 18:56:30|111116.6|111091.6|111112.9|111087.9|111117.2|111092.2|111112.4|111087.4|15
1740423400000|2025-02-24 18:56:40|111111.9|111086.9|111107.2|111082.2|111111.9|111086.9|111107.1|111082.1|15
1740423410000|2025-02-24 18:56:50|111108.6|111083.6|111107.8|111082.8|111109.8|111084.8|111105.8|111080.8|25
1740423420000|2025-02-24 18:57:00|111109.1|111084.1|111114.9|111089.9|111115.5|111090.5|111107.7|111082.7|19
1740423430000|2025-02-24 18:57:10|111116.4|111091.4|111117.6|111092.6|111119.6|111094.6|111113.7|111088.7|14
1740423440000|2025-02-24 18:57:20|111115.3|111090.3|111113.8|111088.8|111116.5|111091.5|111112.5|111087.5|12
1740423450000|2025-02-24 18:57:30|111116.2|111091.2|111123.5|111098.5|111123.5|111098.5|111113.7|111088.7|13
1740423460000|2025-02-24 18:57:40|111125|111100|111127.1|111102.1|111127.6|111102.6|111122.9|111097.9|20
1740423470000|2025-02-24 18:57:50|111126.2|111101.2|111122.7|111097.7|111127.3|111102.3|111121.5|111096.5|19
1740423480000|2025-02-24 18:58:00|111124|111099|111125|111100|111127.3|111102.3|111122.2|111097.2|15
1740423490000|2025-02-24 18:58:10|111122.2|111097.2|111127.5|111102.5|111129.1|111104.1|111121.7|111096.7|23
1740423500000|2025-02-24 18:58:20|111126|111101|111132.3|111107.3|111134.9|111109.9|111125.7|111100.7|19
1740423510000|2025-02-24 18:58:30|111133|111108|111128.9|111103.9|111134.9|111109.9|111127|111102|22
1740423520000|2025-02-24 18:58:40|111127.6|111102.6|111127.1|111102.1|111129|111104|111126.3|111101.3|14
1740423530000|2025-02-24 18:58:50|111129|111104|111127.9|111102.9|111129|111104|111126.4|111101.4|11
1740423540000|2025-02-24 18:59:00|111128.9|111103.9|111126.2|111101.2|111129.9|111104.9|111126|111101|25
1740423550000|2025-02-24 18:59:10|111125.5|111100.5|111125.8|111100.8|111128.5|111103.5|111123.9|111098.9|13
1740423560000|2025-02-24 18:59:20|111124.5|111099.5|111115.8|111090.8|111125.6|111100.6|111115.8|111090.8|11
1740423570000|2025-02-24 18:59:30|111117.1|111092.1|111117.3|111092.3|111118.4|111093.4|111116.2|111091.2|5
1740423580000|2025-02-24 18:59:40|111116.7|111091.7|111113.5|111088.5|111117.5|111092.5|111111.6|111086.6|16
1740423590000|2025-02-24 18:59:50|111114.5|111089.5|111116.7|111091.7|111116.7|111091.7|111112.7|111087.7|8
1740423600000|2025-02-24 19:00:00|111115.7|111090.7|111110.1|111085.1|111117|111092|111110.1|111085.1|19
1740423610000|2025-02-24 19:00:10|111110.5|111085.5|111103|111078|111110.5|111085.5|111101.9|111076.9|24
1740423620000|2025-02-24 19:00:20|111103.8|111078.8|111101.3|111076.3|111106.4|111081.4|111097.2|111072.2|20
1740423630000|2025-02-24 19:00:30|111099.1|111074.1|111096.7|111071.7|111099.3|111074.3|111092.3|111067.3|35
1740423640000|2025-02-24 19:00:40|111099.2|111074.2|111092|111067|111099.2|111074.2|111091.8|111066.8|30
1740423650000|2025-02-24 19:00:50|111095.4|111070.4|111093.9|111068.9|111097|111072|111092.2|111067.2|12
1740423660000|2025-02-24 19:01:00|111093.6|111068.6|111095.1|111070.1|111098.3|111073.3|111091.4|111066.4|30
1740423670000|2025-02-24 19:01:10|111096.7|111071.7|111096.2|111071.2|111097.8|111072.8|111091.1|111066.1|19
1740423680000|2025-02-24 19:01:20|111095.4|111070.4|111093.9|111068.9|111096.4|111071.4|111089.9|111064.9|21
1740423690000|2025-02-24 19:01:30|111093.3|111068.3|111090.8|111065.8|111095.8|111070.8|111085.7|111060.7|31
1740423700000|2025-02-24 19:01:40|111091.1|111066.1|111088.3|111063.3|111091.9|111066.9|111083.9|111058.9|30
1740423710000|2025-02-24 19:01:50|111090.3|111065.3|111089.2|111064.2|111093.8|111068.8|111085.6|111060.6|36
1740423720000|2025-02-24 19:02:00|111088.5|111063.5|111086.8|111061.8|111088.5|111063.5|111085.7|111060.7|14
1740423730000|2025-02-24 19:02:10|111085.6|111060.6|111083.1|111058.1|111085.6|111060.6|111083.1|111058.1|5
1740423740000|2025-02-24 19:02:20|111084.4|111059.4|111087.3|111062.3|111087.3|111062.3|111079.3|111054.3|16
1740423750000|2025-02-24 19:02:30|111088.6|111063.6|111086.2|111061.2|111088.6|111063.6|111084.9|111059.9|15
1740423770000|2025-02-24 19:02:50|111085.2|111060.2|111082.6|111057.6|111087.5|111062.5|111080.6|111055.6|8
1740423780000|2025-02-24 19:03:00|111081.3|111056.3|111081.1|111056.1|111084|111059|111077.7|111052.7|25
1740423790000|2025-02-24 19:03:10|111082.5|111057.5|111087.6|111062.6|111090.4|111065.4|111082.5|111057.5|26
1740423800000|2025-02-24 19:03:20|111089.7|111064.7|111089.3|111064.3|111091.3|111066.3|111087.6|111062.6|17
1740423810000|2025-02-24 19:03:30|111091|111066|111085.8|111060.8|111092.8|111067.8|111085.8|111060.8|24
1740423820000|2025-02-24 19:03:40|111088.9|111063.9|111091.6|111066.6|111094.8|111069.8|111085.8|111060.8|20
1740423830000|2025-02-24 19:03:50|111090.4|111065.4|111093.7|111068.7|111094.1|111069.1|111090.4|111065.4|14
1740423840000|2025-02-24 19:04:00|111091.8|111066.8|111091.9|111066.9|111097.3|111072.3|111090.1|111065.1|33
1740423850000|2025-02-24 19:04:10|111092.4|111067.4|111093.6|111068.6|111094.4|111069.4|111091|111066|14
1740423860000|2025-02-24 19:04:20|111091.3|111066.3|111089.4|111064.4|111093.9|111068.9|111088.5|111063.5|18
1740423870000|2025-02-24 19:04:30|111091.4|111066.4|111089.6|111064.6|111093.5|111068.5|111088.2|111063.2|21
1740423880000|2025-02-24 19:04:40|111092.3|111067.3|111086.3|111061.3|111092.7|111067.7|111077.1|111052.1|25
1740423890000|2025-02-24 19:04:50|111085.3|111060.3|111083.1|111058.1|111085.3|111060.3|111080.3|111055.3|15
1740423900000|2025-02-24 19:05:00|111080.7|111055.7|111083.9|111058.9|111086.5|111061.5|111080.1|111055.1|14
1740423910000|2025-02-24 19:05:10|111086.2|111061.2|111075.9|111050.9|111086.3|111061.3|111071.4|111046.4|22
1740423920000|2025-02-24 19:05:20|111074.6|111049.6|111075.4|111050.4|111076.5|111051.5|111074.6|111049.6|8
1740423930000|2025-02-24 19:05:30|111078.1|111053.1|111080.4|111055.4|111085.6|111060.6|111075.4|111050.4|25
1740423940000|2025-02-24 19:05:40|111078.5|111053.5|111082.8|111057.8|111083|111058|111078|111053|17
1740423950000|2025-02-24 19:05:50|111080|111055|111081.1|111056.1|111086.7|111061.7|111080|111055|11
1740423960000|2025-02-24 19:06:00|111083.8|111058.8|111089|111064|111089.5|111064.5|111081.4|111056.4|28
1740423970000|2025-02-24 19:06:10|111087.9|111062.9|111087|111062|111088.1|111063.1|111083.4|111058.4|19
1740423980000|2025-02-24 19:06:20|111086.6|111061.6|111093.6|111068.6|111093.6|111068.6|111084.8|111059.8|9
1740423990000|2025-02-24 19:06:30|111095.7|111070.7|111098.1|111073.1|111099.1|111074.1|111093.8|111068.8|37
1740424000000|2025-02-24 19:06:40|111096.8|111071.8|111102.2|111077.2|111103.8|111078.8|111096.1|111071.1|22
1740424010000|2025-02-24 19:06:50|111103.3|111078.3|111100.6|111075.6|111104.6|111079.6|111098.3|111073.3|24
1740424020000|2025-02-24 19:07:00|111102.5|111077.5|111098.6|111073.6|111103.5|111078.5|111094.8|111069.8|28
1740424030000|2025-02-24 19:07:10|111098.1|111073.1|111100.2|111075.2|111102.6|111077.6|111095.8|111070.8|31
1740424040000|2025-02-24 19:07:20|111102.7|111077.7|111099.8|111074.8|111103.3|111078.3|111098.3|111073.3|23
1740424050000|2025-02-24 19:07:30|111100.7|111075.7|111098.3|111073.3|111106.7|111081.7|111097.6|111072.6|19
1740424060000|2025-02-24 19:07:40|111097.2|111072.2|111099.4|111074.4|111102.1|111077.1|111095|111070|27
1740424070000|2025-02-24 19:07:50|111099|111074|111103.2|111078.2|111105.6|111080.6|111097.5|111072.5|15
1740424080000|2025-02-24 19:08:00|111102.1|111077.1|111103.2|111078.2|111104.7|111079.7|111097.6|111072.6|18
1740424090000|2025-02-24 19:08:10|111102.7|111077.7|111099.2|111074.2|111106.1|111081.1|111097.6|111072.6|16
1740424100000|2025-02-24 19:08:20|111101.5|111076.5|111099.3|111074.3|111101.5|111076.5|111099.3|111074.3|2
1740424110000|2025-02-24 19:08:30|111100|111075|111099.8|111074.8|111101.9|111076.9|111099.8|111074.8|6
1740424120000|2025-02-24 19:08:40|111098.8|111073.8|111100.2|111075.2|111102|111077|111097.6|111072.6|9
1740424130000|2025-02-24 19:08:50|111099.2|111074.2|111099.9|111074.9|111099.9|111074.9|111099.2|111074.2|2
1740424140000|2025-02-24 19:09:00|111099.2|111074.2|111101|111076|111104|111079|111099.1|111074.1|12
1740424150000|2025-02-24 19:09:10|111101.3|111076.3|111107.2|111082.2|111107.3|111082.3|111101.3|111076.3|11
1740424160000|2025-02-24 19:09:20|111106.9|111081.9|111109.5|111084.5|111109.7|111084.7|111105.5|111080.5|19
1740424170000|2025-02-24 19:09:30|111106.8|111081.8|111112.4|111087.4|111115.9|111090.9|111104.1|111079.1|19
1740424180000|2025-02-24 19:09:40|111111.1|111086.1|111106.3|111081.3|111111.1|111086.1|111102.9|111077.9|27
1740424190000|2025-02-24 19:09:50|111106.8|111081.8|111111.1|111086.1|111111.5|111086.5|111103|111078|18
1740424200000|2025-02-24 19:10:00|111109.7|111084.7|111103.8|111078.8|111109.7|111084.7|111101.7|111076.7|10
1740424210000|2025-02-24 19:10:10|111105.8|111080.8|111102.8|111077.8|111106.1|111081.1|111097.5|111072.5|26
1740424220000|2025-02-24 19:10:20|111104.1|111079.1|111104.4|111079.4|111104.4|111079.4|111103|111078|4
1740424230000|2025-02-24 19:10:30|111107.9|111082.9|111102.6|111077.6|111107.9|111082.9|111102.6|111077.6|6
1740424240000|2025-02-24 19:10:40|111103.5|111078.5|111104.6|111079.6|111108.9|111083.9|111102.3|111077.3|16
1740424250000|2025-02-24 19:10:50|111105.5|111080.5|111111.3|111086.3|111111.3|111086.3|111104.9|111079.9|17
1740424260000|2025-02-24 19:11:00|111107.1|111082.1|111115.4|111090.4|111115.4|111090.4|111106.1|111081.1|24
1740424270000|2025-02-24 19:11:10|111115.7|111090.7|111110.2|111085.2|111118.9|111093.9|111109.4|111084.4|33
1740424280000|2025-02-24 19:11:20|111109.9|111084.9|111112.4|111087.4|111115.1|111090.1|111108.8|111083.8|17
1740424290000|2025-02-24 19:11:30|111114.3|111089.3|111114|111089|111116.6|111091.6|111111.6|111086.6|6
1740424300000|2025-02-24 19:11:40|111112.8|111087.8|111105|111080|111112.8|111087.8|111105|111080|12
1740424310000|2025-02-24 19:11:50|111104.8|111079.8|111112.5|111087.5|111115.1|111090.1|111104.8|111079.8|18
1740424320000|2025-02-24 19:12:00|111114.6|111089.6|111115.1|111090.1|111115.1|111090.1|111109.2|111084.2|19
1740424330000|2025-02-24 19:12:10|111115.7|111090.7|111115.5|111090.5|111117.3|111092.3|111111.4|111086.4|16
1740424340000|2025-02-24 19:12:20|111115.6|111090.6|111112.7|111087.7|111115.6|111090.6|111109.5|111084.5|28
1740424350000|2025-02-24 19:12:30|111106.7|111081.7|111112.3|111087.3|111117.3|111092.3|111106.7|111081.7|26
1740424360000|2025-02-24 19:12:40|111112.9|111087.9|111116.5|111091.5|111117.5|111092.5|111110.2|111085.2|20
1740424370000|2025-02-24 19:12:50|111115.1|111090.1|111118.7|111093.7|111119.3|111094.3|111110.1|111085.1|13
1740424380000|2025-02-24 19:13:00|111117.2|111092.2|111120.2|111095.2|111120.3|111095.3|111115.4|111090.4|25
1740424390000|2025-02-24 19:13:10|111120.7|111095.7|111121.2|111096.2|111121.2|111096.2|111115.8|111090.8|9
1740424400000|2025-02-24 19:13:20|111121.3|111096.3|111102.3|111077.3|111121.3|111096.3|111102.3|111077.3|29
1740424410000|2025-02-24 19:13:30|111102.8|111077.8|111103.8|111078.8|111105.3|111080.3|111101.8|111076.8|10
1740424420000|2025-02-24 19:13:40|111103.3|111078.3|111103.2|111078.2|111103.3|111078.3|111102.1|111077.1|3
1740424430000|2025-02-24 19:13:50|111102.3|111077.3|111104.2|111079.2|111107.1|111082.1|111100.3|111075.3|25
1740424440000|2025-02-24 19:14:00|111102.9|111077.9|111101.7|111076.7|111106.7|111081.7|111100.8|111075.8|14
1740424450000|2025-02-24 19:14:10|111100.8|111075.8|111100|111075|111103.2|111078.2|111097.3|111072.3|19
1740424460000|2025-02-24 19:14:20|111100.8|111075.8|111100.1|111075.1|111103.8|111078.8|111096.6|111071.6|26
1740424470000|2025-02-24 19:14:30|111096.8|111071.8|111098.6|111073.6|111101.3|111076.3|111096.7|111071.7|20
1740424480000|2025-02-24 19:14:40|111104.9|111079.9|111101.5|111076.5|111104.9|111079.9|111098.5|111073.5|11
1740424490000|2025-02-24 19:14:50|111100.6|111075.6|111100.6|111075.6|111100.6|111075.6|111100.6|111075.6|1
1740424500000|2025-02-24 19:15:00|111101.5|111076.5|111101.1|111076.1|111105.6|111080.6|111099.8|111074.8|9
1740424510000|2025-02-24 19:15:10|111098.7|111073.7|111101.5|111076.5|111105.9|111080.9|111098.5|111073.5|12
1740424520000|2025-02-24 19:15:20|111100.4|111075.4|111101.6|111076.6|111101.6|111076.6|111100.4|111075.4|4
1740424530000|2025-02-24 19:15:30|111100.5|111075.5|111100.6|111075.6|111101.6|111076.6|111099.9|111074.9|5
1740424540000|2025-02-24 19:15:40|111101.9|111076.9|111103.8|111078.8|111104.6|111079.6|111101.9|111076.9|4
1740424550000|2025-02-24 19:15:50|111101.4|111076.4|111105.5|111080.5|111105.5|111080.5|111101.4|111076.4|15
1740424560000|2025-02-24 19:16:00|111104.1|111079.1|111108.7|111083.7|111109.5|111084.5|111104.1|111079.1|11
1740424580000|2025-02-24 19:16:20|111107.6|111082.6|111101.9|111076.9|111107.6|111082.6|111098.9|111073.9|23
1740424590000|2025-02-24 19:16:30|111098.9|111073.9|111100.9|111075.9|111102.1|111077.1|111098.9|111073.9|5
1740424600000|2025-02-24 19:16:40|111099.8|111074.8|111099.7|111074.7|111101.2|111076.2|111098.5|111073.5|9
1740424610000|2025-02-24 19:16:50|111098.4|111073.4|111104.2|111079.2|111105.6|111080.6|111097.8|111072.8|21
1740424620000|2025-02-24 19:17:00|111102.9|111077.9|111107.2|111082.2|111107.2|111082.2|111098.7|111073.7|22
1740424630000|2025-02-24 19:17:10|111106.3|111081.3|111102.7|111077.7|111106.3|111081.3|111102.7|111077.7|5
1740424640000|2025-02-24 19:17:20|111103.5|111078.5|111103.5|111078.5|111103.5|111078.5|111103.5|111078.5|1
1740424650000|2025-02-24 19:17:30|111104.5|111079.5|111109.7|111084.7|111109.7|111084.7|111103.9|111078.9|19
1740424660000|2025-02-24 19:17:40|111109|111084|111109|111084|111111.9|111086.9|111109|111084|6
1740424670000|2025-02-24 19:17:50|111108|111083|111109|111084|111110.2|111085.2|111108|111083|6
1740424680000|2025-02-24 19:18:00|111108|111083|111111.2|111086.2|111111.3|111086.3|111107.4|111082.4|9
1740424690000|2025-02-24 19:18:10|111112.1|111087.1|111110.7|111085.7|111112.1|111087.1|111105.9|111080.9|10
1740424700000|2025-02-24 19:18:20|111109.6|111084.6|111109.6|111084.6|111111.2|111086.2|111107.2|111082.2|16
1740424710000|2025-02-24 19:18:30|111110.7|111085.7|111124.4|111099.4|111124.8|111099.8|111110.7|111085.7|31
1740424720000|2025-02-24 19:18:40|111119.9|111094.9|111143.2|111093.2|111143.2|111104.4|111118.1|111090.9|49
1740424730000|2025-02-24 19:18:50|111127|111102|111128.7|111103.7|111128.8|111103.8|111127|111102|15
1740424740000|2025-02-24 19:19:00|111127.8|111102.8|111155.8|111105.8|111163.1|111119.7|111125.8|111096.5|27
1740424750000|2025-02-24 19:19:10|111151.8|111101.8|111143.2|111118.2|111153.8|111123.1|111139.1|111101.8|42
1740424760000|2025-02-24 19:19:20|111141.6|111116.6|111155.8|111130.8|111158.8|111133.8|111141.6|111116.6|53
1740424770000|2025-02-24 19:19:30|111154.9|111129.9|111159.5|111134.5|111160.7|111135.7|111151.5|111126.5|51
1740424780000|2025-02-24 19:19:40|111160.3|111135.3|111163|111138|111168.1|111143.1|111160.3|111135.3|46
1740424790000|2025-02-24 19:19:50|111163.8|111138.8|111163.8|111138.8|111165.1|111140.1|111159.4|111134.4|27
1740424800000|2025-02-24 19:20:00|111164.7|111139.7|111160.8|111135.8|111166.4|111141.4|111160.3|111135.3|31
1740424810000|2025-02-24 19:20:10|111162.2|111137.2|111164.1|111139.1|111166.7|111141.7|111158.6|111133.6|28
1740424820000|2025-02-24 19:20:20|111163.5|111138.5|111161.7|111136.7|111168.9|111143.9|111160.5|111135.5|28
1740424830000|2025-02-24 19:20:30|111161.1|111136.1|111162.6|111137.6|111169.8|111144.8|111158.7|111133.7|40
1740424840000|2025-02-24 19:20:40|111164.3|111139.3|111161.3|111136.3|111166.6|111141.6|111160.3|111135.3|15
1740424850000|2025-02-24 19:20:50|111159.8|111134.8|111162.3|111137.3|111163.6|111138.6|111159.8|111134.8|7
1740424860000|2025-02-24 19:21:00|111161.1|111136.1|111162.6|111137.6|111165.2|111140.2|111154.7|111129.7|38
1740424870000|2025-02-24 19:21:10|111160.3|111135.3|111164.6|111139.6|111166.2|111141.2|111159.9|111134.9|16
1740424880000|2025-02-24 19:21:20|111166.1|111141.1|111166.8|111141.8|111176.4|111151.4|111165.3|111140.3|45
1740424890000|2025-02-24 19:21:30|111169.2|111144.2|111174.7|111149.7|111177.6|111152.6|111169.2|111144.2|36
1740424900000|2025-02-24 19:21:40|111176.7|111151.7|111171.3|111146.3|111179.8|111154.8|111171.3|111146.3|28
1740424910000|2025-02-24 19:21:50|111171.6|111146.6|111174.7|111149.7|111174.7|111149.7|111167.7|111142.7|31
1740424920000|2025-02-24 19:22:00|111174.4|111149.4|111171.7|111146.7|111174.4|111149.4|111170.3|111145.3|16
1740424930000|2025-02-24 19:22:10|111170.2|111145.2|111172.3|111147.3|111174.9|111149.9|111167.9|111142.9|33
1740424940000|2025-02-24 19:22:20|111169.9|111144.9|111167.9|111142.9|111174.2|111149.2|111166.9|111141.9|12
1740424950000|2025-02-24 19:22:30|111169.1|111144.1|111168.8|111143.8|111171.8|111146.8|111167.7|111142.7|7
1740424960000|2025-02-24 19:22:40|111170.9|111145.9|111168.5|111143.5|111176.1|111151.1|111168.2|111143.2|13
1740424970000|2025-02-24 19:22:50|111169.7|111144.7|111169.5|111144.5|111172.2|111147.2|111167.1|111142.1|9
1740424980000|2025-02-24 19:23:00|111166.1|111141.1|111176.4|111151.4|111176.4|111151.4|111166.1|111141.1|19
1740424990000|2025-02-24 19:23:10|111173.4|111148.4|111177.4|111152.4|111184.7|111159.7|111173.4|111148.4|28
1740425000000|2025-02-24 19:23:20|111179.4|111154.4|111174.1|111149.1|111180.7|111155.7|111174.1|111149.1|28
1740425010000|2025-02-24 19:23:30|111178|111153|111176.3|111151.3|111179|111154|111173.8|111148.8|15
1740425020000|2025-02-24 19:23:40|111173.8|111148.8|111176.1|111151.1|111179.5|111154.5|111169.7|111144.7|36
1740425030000|2025-02-24 19:23:50|111177.4|111152.4|111180|111155|111180.5|111155.5|111176.7|111151.7|10
1740425040000|2025-02-24 19:24:00|111177|111152|111177.4|111152.4|111183.8|111158.8|111177|111152|18
1740425050000|2025-02-24 19:24:10|111181.2|111156.2|111184.6|111159.6|111184.6|111159.6|111175.6|111150.6|10
1740425060000|2025-02-24 19:24:20|111184.3|111159.3|111183.6|111158.6|111185.6|111160.6|111181.8|111156.8|11
1740425070000|2025-02-24 19:24:30|111180.2|111155.2|111184.5|111159.5|111185.5|111160.5|111180.2|111155.2|10
1740425080000|2025-02-24 19:24:40|111181|111156|111177.7|111152.7|111184.8|111159.8|111173.9|111148.9|18
1740425090000|2025-02-24 19:24:50|111180.5|111155.5|111179|111154|111183.4|111158.4|111171.4|111146.4|23
1740425100000|2025-02-24 19:25:00|111180.9|111155.9|111182.4|111157.4|111186.8|111161.8|111173.3|111148.3|24
1740425110000|2025-02-24 19:25:10|111181.1|111156.1|111180.8|111155.8|111184.2|111159.2|111180.5|111155.5|4
1740425120000|2025-02-24 19:25:20|111182|111157|111181.9|111156.9|111185.5|111160.5|111181.9|111156.9|7
1740425130000|2025-02-24 19:25:30|111178.7|111153.7|111173.5|111148.5|111184.7|111159.7|111172.2|111147.2|24
1740425140000|2025-02-24 19:25:40|111174.7|111149.7|111174.3|111149.3|111179.2|111154.2|111171.2|111146.2|12
1740425150000|2025-02-24 19:25:50|111172.2|111147.2|111175.6|111150.6|111181.5|111156.5|111170.6|111145.6|21
1740425160000|2025-02-24 19:26:00|111174.3|111149.3|111176.1|111151.1|111177.8|111152.8|111173.8|111148.8|8
1740425170000|2025-02-24 19:26:10|111175.6|111150.6|111175.3|111150.3|111178.2|111153.2|111175.3|111150.3|3
1740425180000|2025-02-24 19:26:20|111172.6|111147.6|111185.7|111160.7|111185.7|111160.7|111172.6|111147.6|11
1740425190000|2025-02-24 19:26:30|111182.1|111157.1|111181.3|111156.3|111186.7|111161.7|111181.3|111156.3|16
1740425200000|2025-02-24 19:26:40|111183.9|111158.9|111182|111157|111186|111161|111181.3|111156.3|7
1740425210000|2025-02-24 19:26:50|111185.5|111160.5|111184.5|111159.5|111190.2|111165.2|111181.3|111156.3|13
1740425220000|2025-02-24 19:27:00|111184|111159|111189.6|111164.6|111192.9|111167.9|111184|111159|43
1740425230000|2025-02-24 19:27:10|111190.4|111165.4|111192.4|111167.4|111194.9|111169.9|111188.6|111163.6|39
1740425240000|2025-02-24 19:27:20|111195.7|111170.7|111195.4|111170.4|111196.9|111171.9|111192.5|111167.5|13
1740425250000|2025-02-24 19:27:30|111197.6|111172.6|111198.7|111173.7|111199.2|111174.2|111195.7|111170.7|18
1740425260000|2025-02-24 19:27:40|111197.2|111172.2|111200.6|111175.6|111200.8|111175.8|111195.9|111170.9|39
1740425270000|2025-02-24 19:27:50|111201.6|111176.6|111197.2|111172.2|111203.8|111178.8|111194.5|111169.5|41
1740425280000|2025-02-24 19:28:00|111196.6|111171.6|111190.4|111165.4|111198.3|111173.3|111188.5|111163.5|25
1740425290000|2025-02-24 19:28:10|111191.7|111166.7|111194.6|111169.6|111194.7|111169.7|111189.5|111164.5|20
1740425300000|2025-02-24 19:28:20|111195.9|111170.9|111194.8|111169.8|111196.9|111171.9|111191.5|111166.5|26
1740425310000|2025-02-24 19:28:30|111193.8|111168.8|111193.7|111168.7|111195.6|111170.6|111192.9|111167.9|6
1740425320000|2025-02-24 19:28:40|111195.9|111170.9|111193|111168|111196.5|111171.5|111192.7|111167.7|16
1740425330000|2025-02-24 19:28:50|111193.9|111168.9|111191.5|111166.5|111194.4|111169.4|111191.5|111166.5|10
1740425340000|2025-02-24 19:29:00|111190.3|111165.3|111190.7|111165.7|111196.7|111171.7|111188.1|111163.1|20
1740425350000|2025-02-24 19:29:10|111192.7|111167.7|111190|111165|111192.9|111167.9|111187.3|111162.3|22
1740425360000|2025-02-24 19:29:20|111190.1|111165.1|111188.4|111163.4|111190.3|111165.3|111183.9|111158.9|21
1740425370000|2025-02-24 19:29:30|111187.8|111162.8|111189.5|111164.5|111194.9|111169.9|111187.7|111162.7|31
1740425380000|2025-02-24 19:29:40|111190|111165|111191.8|111166.8|111191.8|111166.8|111190|111165|6
1740425390000|2025-02-24 19:29:50|111193.1|111168.1|111183.1|111158.1|111197.1|111172.1|111171.9|111146.9|38
1740425400000|2025-02-24 19:30:00|111182|111157|111154.9|111129.9|111182|111157|111148.6|111123.6|51
1740425410000|2025-02-24 19:30:10|111155.2|111130.2|111149.8|111124.8|111163.6|111138.6|111141.9|111116.9|47
1740425420000|2025-02-24 19:30:20|111148.8|111123.8|111151.2|111126.2|111154.9|111129.9|111138.4|111113.4|46
1740425430000|2025-02-24 19:30:30|111147.3|111122.3|111144.6|111119.6|111155.7|111130.7|111140.5|111115.5|37
1740425440000|2025-02-24 19:30:40|111148.4|111123.4|111156.3|111131.3|111160.5|111135.5|111145.4|111120.4|30
1740425450000|2025-02-24 19:30:50|111155.2|111130.2|111157.7|111132.7|111162.5|111137.5|111154.9|111129.9|25
1740425460000|2025-02-24 19:31:00|111156.6|111131.6|111158.6|111133.6|111163.4|111138.4|111153.4|111128.4|30
1740425470000|2025-02-24 19:31:10|111157.5|111132.5|111163.6|111138.6|111165|111140|111157|111132|15
1740425480000|2025-02-24 19:31:20|111163.7|111138.7|111159.5|111134.5|111166|111141|111158|111133|15
1740425490000|2025-02-24 19:31:30|111157.3|111132.3|111169.6|111144.6|111172.6|111147.6|111157|111132|34
1740425500000|2025-02-24 19:31:40|111170.2|111145.2|111167.7|111142.7|111170.7|111145.7|111162.8|111137.8|24
1740425510000|2025-02-24 19:31:50|111166.7|111141.7|111157.9|111132.9|111166.7|111141.7|111154.2|111129.2|23
1740425520000|2025-02-24 19:32:00|111154.2|111129.2|111159|111134|111161.8|111136.8|111152.8|111127.8|22
1740425530000|2025-02-24 19:32:10|111157.5|111132.5|111149.3|111124.3|111161.3|111136.3|111146.9|111121.9|24
1740425540000|2025-02-24 19:32:20|111148|111123|111149|111124|111156.1|111131.1|111148|111123|34
1740425550000|2025-02-24 19:32:30|111148|111123|111148.4|111123.4|111148.7|111123.7|111146.8|111121.8|14
1740425560000|2025-02-24 19:32:40|111148.8|111123.8|111137.8|111112.8|111150|111125|111135.7|111110.7|21
1740425570000|2025-02-24 19:32:50|111137.1|111112.1|111146|111121|111146|111121|111136.7|111111.7|14
1740425580000|2025-02-24 19:33:00|111148.7|111123.7|111158.1|111133.1|111160.7|111135.7|111146.5|111121.5|45
1740425590000|2025-02-24 19:33:10|111157.6|111132.6|111156.9|111131.9|111159.7|111134.7|111156.9|111131.9|14
1740425600000|2025-02-24 19:33:20|111156.3|111131.3|111162.6|111137.6|111165.4|111140.4|111156.3|111131.3|32
1740425610000|2025-02-24 19:33:30|111164.4|111139.4|111151.8|111126.8|111164.4|111139.4|111151.6|111126.6|20
1740425620000|2025-02-24 19:33:40|111152.6|111127.6|111156.4|111131.4|111156.6|111131.6|111152|111127|9
1740425630000|2025-02-24 19:33:50|111157.2|111132.2|111168|111143|111169.4|111144.4|111157.2|111132.2|31
1740425640000|2025-02-24 19:34:00|111167.4|111142.4|111165.7|111140.7|111172.7|111147.7|111158.3|111133.3|50
1740425650000|2025-02-24 19:34:10|111167|111142|111167.3|111142.3|111168.9|111143.9|111162.8|111137.8|30
1740425660000|2025-02-24 19:34:20|111166.1|111141.1|111161.5|111136.5|111171.8|111146.8|111161.5|111136.5|28
1740425670000|2025-02-24 19:34:30|111162.2|111137.2|111161.8|111136.8|111164.1|111139.1|111156.8|111131.8|35
1740425680000|2025-02-24 19:34:40|111160.7|111135.7|111161|111136|111162|111137|111158.5|111133.5|20
1740425690000|2025-02-24 19:34:50|111163.3|111138.3|111159.8|111134.8|111163.3|111138.3|111158.4|111133.4|22
1740425700000|2025-02-24 19:35:00|111160.6|111135.6|111162.5|111137.5|111164.5|111139.5|111160.4|111135.4|12
1740425710000|2025-02-24 19:35:10|111162.6|111137.6|111163.9|111138.9|111165.5|111140.5|111161.2|111136.2|20
1740425720000|2025-02-24 19:35:20|111166.8|111141.8|111163.2|111138.2|111166.8|111141.8|111158.1|111133.1|17
1740425730000|2025-02-24 19:35:30|111164.7|111139.7|111156.7|111131.7|111164.7|111139.7|111152.8|111127.8|29
1740425740000|2025-02-24 19:35:40|111156.1|111131.1|111156.6|111131.6|111158.6|111133.6|111154.1|111129.1|21
1740425750000|2025-02-24 19:35:50|111157|111132|111156.4|111131.4|111160.7|111135.7|111152.5|111127.5|23
1740425770000|2025-02-24 19:36:10|111156.9|111131.9|111159.1|111134.1|111159.4|111134.4|111156.4|111131.4|7
1740425780000|2025-02-24 19:36:20|111160.5|111135.5|111164.2|111139.2|111166.6|111141.6|111159.5|111134.5|18
1740425790000|2025-02-24 19:36:30|111165.2|111140.2|111167.7|111142.7|111170.5|111145.5|111165.2|111140.2|16
1740425800000|2025-02-24 19:36:40|111166.7|111141.7|111163.9|111138.9|111168.9|111143.9|111161.7|111136.7|18
1740425810000|2025-02-24 19:36:50|111165.6|111140.6|111170.4|111145.4|111170.4|111145.4|111164.2|111139.2|15
1740425820000|2025-02-24 19:37:00|111169.6|111144.6|111174.5|111149.5|111174.7|111149.7|111168|111143|31
1740425830000|2025-02-24 19:37:10|111172.3|111147.3|111175.8|111150.8|111175.8|111150.8|111172.3|111147.3|16
1740425840000|2025-02-24 19:37:20|111174.6|111149.6|111167.4|111142.4|111175.8|111150.8|111165.7|111140.7|27
1740425850000|2025-02-24 19:37:30|111166.3|111141.3|111170.3|111145.3|111171.4|111146.4|111166.3|111141.3|18
1740425860000|2025-02-24 19:37:40|111171.5|111146.5|111167.6|111142.6|111171.5|111146.5|111163.5|111138.5|18
1740425870000|2025-02-24 19:37:50|111166.4|111141.4|111175.9|111150.9|111178.3|111153.3|111163.3|111138.3|39
1740425880000|2025-02-24 19:38:00|111178.3|111153.3|111174.3|111149.3|111178.3|111153.3|111171.4|111146.4|25
1740425890000|2025-02-24 19:38:10|111172.6|111147.6|111173.9|111148.9|111175.4|111150.4|111167.9|111142.9|21
1740425900000|2025-02-24 19:38:20|111171.4|111146.4|111183.6|111133.6|111189.8|111146.4|111169.3|111130.9|14
1740425910000|2025-02-24 19:38:30|111181.6|111131.6|111184.2|111134.2|111189.2|111139.2|111181.3|111131.3|15
1740425920000|2025-02-24 19:38:40|111185|111135|111188.1|111138.1|111193.1|111143.1|111185|111135|12
1740425930000|2025-02-24 19:38:50|111193.8|111143.8|111198|111148|111199.9|111149.9|111185.8|111135.8|20
1740425940000|2025-02-24 19:39:00|111192.6|111142.6|111200.5|111150.5|111202.5|111152.5|111187.9|111137.9|31
1740425950000|2025-02-24 19:39:10|111196.5|111146.5|111198.8|111148.8|111203.5|111153.5|111196.5|111146.5|5
1740425960000|2025-02-24 19:39:20|111202.5|111152.5|111200.5|111150.5|111203.5|111153.5|111192.5|111142.5|12
1740425970000|2025-02-24 19:39:30|111200.8|111150.8|111184|111159|111207|111165.5|111178.5|111144.8|24
1740425980000|2025-02-24 19:39:40|111190.5|111165.5|111204|111154|111206.5|111165.5|111184|111154|6
1740425990000|2025-02-24 19:39:50|111206|111156|111204.2|111154.2|111206|111159|111184|111146.8|8
1740426000000|2025-02-24 19:40:00|111205.2|111155.2|111198.8|111148.8|111208.1|111158.1|111198.8|111148.8|14
1740426010000|2025-02-24 19:40:10|111197.2|111147.2|111209|111159|111213.3|111163.3|111197.2|111147.2|27
1740426020000|2025-02-24 19:40:20|111209.7|111159.7|111208.7|111158.7|111213|111163|111208|111158|17
1740426030000|2025-02-24 19:40:30|111212.7|111162.7|111212|111162|111213|111163|111203.7|111153.7|27
1740426040000|2025-02-24 19:40:40|111208|111158|111217|111167|111218|111177.5|111196|111158|12
1740426050000|2025-02-24 19:40:50|111198.5|111173.5|111197.5|111172.5|111217|111173.5|111196|111166|6
1740426060000|2025-02-24 19:41:00|111216|111166|111220.3|111170.3|111221.6|111172|111197|111163|22
1740426070000|2025-02-24 19:41:10|111223|111173|111225.1|111175.1|111225.1|111175.1|111210.1|111160.1|24
1740426080000|2025-02-24 19:41:20|111226.1|111176.1|111228.9|111178.9|111228.9|111178.9|111225.1|111175.1|4
1740426090000|2025-02-24 19:41:30|111230.9|111180.9|111227.7|111177.7|111230.9|111180.9|111217.1|111167.1|22
1740426100000|2025-02-24 19:41:40|111227|111177|111226.7|111176.7|111228.7|111178.7|111226|111176|8
1740426110000|2025-02-24 19:41:50|111227|111177|111228|111178|111228.7|111178.7|111218.7|111168.7|9
1740426120000|2025-02-24 19:42:00|111228.4|111178.4|111228.4|111178.4|111232.4|111182.4|111228.4|111178.4|20
1740426130000|2025-02-24 19:42:10|111221.7|111171.7|111221|111171|111221.7|111171.7|111220.4|111170.4|4
1740426140000|2025-02-24 19:42:20|111227.4|111177.4|111216.5|111166.5|111227.4|111177.4|111215.8|111165.8|15
1740426150000|2025-02-24 19:42:30|111221.8|111171.8|111222.8|111172.8|111224.8|111174.8|111216.5|111166.5|9
1740426160000|2025-02-24 19:42:40|111218.1|111168.1|111216.5|111166.5|111221.5|111171.5|111215.2|111165.2|7
1740426170000|2025-02-24 19:42:50|111217.8|111167.8|111205.5|111180.5|111227.5|111181|111197.5|111167.8|14
1740426180000|2025-02-24 19:43:00|111227.5|111177.5|111216.3|111166.3|111230.5|111180.5|111216.3|111166.3|21
1740426190000|2025-02-24 19:43:10|111221.3|111171.3|111216.9|111166.9|111224.6|111174.6|111215.6|111165.6|18
1740426200000|2025-02-24 19:43:20|111215.6|111165.6|111227.1|111177.1|111227.4|111177.4|111211.4|111161.4|21
1740426210000|2025-02-24 19:43:30|111219|111169|111227.1|111177.1|111227.1|111177.1|111219|111169|11
1740426220000|2025-02-24 19:43:40|111219.4|111169.4|111226.7|111176.7|111226.7|111176.7|111219.4|111169.4|7
1740426230000|2025-02-24 19:43:50|111227.4|111177.4|111230|111180|111230|111180|111227.1|111177.1|9
1740426240000|2025-02-24 19:44:00|111228.8|111178.8|111231.4|111181.4|111231.4|111181.4|111221.4|111171.4|9
1740426250000|2025-02-24 19:44:10|111231.7|111181.7|111233.2|111183.2|111240.5|111190.5|111228.2|111178.2|28
1740426260000|2025-02-24 19:44:20|111231.5|111181.5|111224.8|111174.8|111233.5|111183.5|111222.8|111172.8|21
1740426270000|2025-02-24 19:44:30|111230.2|111180.2|111224.5|111174.5|111230.5|111180.5|111224.2|111174.2|14
1740426280000|2025-02-24 19:44:40|111225.2|111175.2|111230.5|111180.5|111230.5|111180.5|111223.9|111173.9|7
1740426290000|2025-02-24 19:44:50|111225.5|111175.5|111212|111187|111232.5|111196|111211.5|111175.5|7
1740426300000|2025-02-24 19:45:00|111231|111181|111230.8|111180.8|111238.1|111188.1|111208|111176.4|26
1740426310000|2025-02-24 19:45:10|111236.4|111186.4|111233.5|111183.5|111240.4|111190.4|111228.8|111178.8|27
1740426320000|2025-02-24 19:45:20|111238.2|111188.2|111232.5|111182.5|111239.8|111189.8|111232.1|111182.1|15
1740426330000|2025-02-24 19:45:30|111233.8|111183.8|111242|111192|111243|111193|111233.2|111183.2|19
1740426340000|2025-02-24 19:45:40|111243.6|111193.6|111237.1|111187.1|111244.7|111194.7|111236|111186|21
1740426350000|2025-02-24 19:45:50|111242.8|111192.8|111238.2|111188.2|111244.5|111194.5|111235.5|111185.5|10
1740426360000|2025-02-24 19:46:00|111243.8|111193.8|111246.7|111196.7|111249.5|111199.5|111236.5|111186.5|36
1740426370000|2025-02-24 19:46:10|111237.6|111187.6|111240|111190|111244.5|111194.5|111235.1|111185.1|15
1740426380000|2025-02-24 19:46:20|111236|111186|111230.9|111180.9|111240.6|111190.6|111230.9|111180.9|20
1740426390000|2025-02-24 19:46:30|111237.9|111187.9|111238.2|111188.2|111239.6|111189.6|111229.6|111179.6|20
1740426400000|2025-02-24 19:46:40|111226.9|111176.9|111238.2|111188.2|111239.9|111189.9|111226.9|111176.9|14
1740426410000|2025-02-24 19:46:50|111229.3|111179.3|111233.5|111183.5|111233.5|111183.5|111225.5|111175.5|19
1740426420000|2025-02-24 19:47:00|111225.9|111175.9|111234.9|111184.9|111235.9|111185.9|111225.9|111175.9|14
1740426430000|2025-02-24 19:47:10|111228.2|111178.2|111234.9|111184.9|111234.9|111184.9|111228.2|111178.2|3
1740426440000|2025-02-24 19:47:20|111236.6|111186.6|111233.5|111183.5|111239.9|111189.9|111224.9|111174.9|26
1740426450000|2025-02-24 19:47:30|111225.5|111175.5|111224.4|111174.4|111234.5|111184.5|111224.1|111174.1|21
1740426460000|2025-02-24 19:47:40|111224.1|111174.1|111220.1|111170.1|111230.1|111180.1|111217.1|111167.1|8
1740426470000|2025-02-24 19:47:50|111227.1|111177.1|111221.4|111171.4|111227.7|111177.7|111220.1|111170.1|11
1740426480000|2025-02-24 19:48:00|111223.4|111173.4|111207.5|111182.5|111230.8|111185|111207.5|111171.1|14
1740426490000|2025-02-24 19:48:10|111209.5|111184.5|111223.7|111173.7|111229|111184.5|111207.5|111173.4|16
1740426500000|2025-02-24 19:48:20|111228.4|111178.4|111223.8|111173.8|111228.4|111178.4|111219.3|111169.3|18
1740426510000|2025-02-24 19:48:30|111219.5|111169.5|111221.8|111171.8|111226.4|111176.4|111219.5|111169.5|15
1740426520000|2025-02-24 19:48:40|111230.1|111180.1|111234|111184|111234|111184|111224.4|111174.4|18
1740426530000|2025-02-24 19:48:50|111227.7|111177.7|111223|111173|111234.1|111184.1|111222.7|111172.7|14
1740426540000|2025-02-24 19:49:00|111224.4|111174.4|111229.4|111179.4|111232.4|111182.4|111223|111173|9
1740426550000|2025-02-24 19:49:10|111224.7|111174.7|111222.7|111172.7|111232.5|111183|111208|111171.4|26
1740426560000|2025-02-24 19:49:20|111226|111176|111233.6|111183.6|111233.9|111183.9|111220.7|111170.7|24
1740426570000|2025-02-24 19:49:30|111226.6|111176.6|111220.6|111170.6|111233.6|111183.6|111219.2|111169.2|19
1740426580000|2025-02-24 19:49:40|111225.9|111175.9|111225|111175|111232.6|111182.6|111220.3|111170.3|21
1740426590000|2025-02-24 19:49:50|111222|111172|111216.8|111166.8|111227|111177|111216.8|111166.8|30
1740426600000|2025-02-24 19:50:00|111217.8|111167.8|111218.5|111168.5|111224.5|111174.5|111217.2|111167.2|20
1740426610000|2025-02-24 19:50:10|111217.2|111167.2|111211.3|111161.3|111223.2|111173.2|111209.7|111159.7|11
1740426620000|2025-02-24 19:50:20|111212|111162|111206.3|111156.3|111217.3|111167.3|111206|111156|21
1740426630000|2025-02-24 19:50:30|111207|111157|111208.7|111158.7|111213.3|111163.3|111207|111157|13
1740426640000|2025-02-24 19:50:40|111205|111155|111207|111157|111211.3|111161.3|111205|111155|24
1740426650000|2025-02-24 19:50:50|111209.7|111159.7|111202.8|111152.8|111210.7|111167.5|111192.5|111152.8|13
1740426660000|2025-02-24 19:51:00|111201.2|111151.2|111199.1|111149.1|111211.2|111161.2|111195.4|111145.4|21
1740426670000|2025-02-24 19:51:10|111199.4|111149.4|111194.3|111144.3|111201.1|111151.1|111194.3|111144.3|9
1740426680000|2025-02-24 19:51:20|111190.2|111140.2|111194.4|111144.4|111199.4|111149.4|111190.2|111140.2|10
1740426690000|2025-02-24 19:51:30|111201.4|111151.4|111197.4|111147.4|111201.4|111151.4|111192.4|111142.4|5
1740426700000|2025-02-24 19:51:40|111194|111144|111197|111147|111197|111147|111194|111144|2
1740426710000|2025-02-24 19:51:50|111199.7|111149.7|111198.2|111148.2|111204.4|111154.4|111191.6|111141.6|15
1740426720000|2025-02-24 19:52:00|111196.2|111146.2|111198.9|111148.9|111198.9|111148.9|111190.9|111140.9|7
1740426730000|2025-02-24 19:52:10|111202.5|111152.5|111195.5|111145.5|111203.1|111153.1|111190.1|111140.1|22
1740426740000|2025-02-24 19:52:20|111200.8|111150.8|111199.5|111149.5|111200.8|111150.8|111195.1|111145.1|5
1740426750000|2025-02-24 19:52:30|111195.5|111145.5|111197.8|111147.8|111199.6|111149.6|111188.2|111138.2|19
1740426760000|2025-02-24 19:52:40|111199.1|111149.1|111203.5|111153.5|111203.5|111153.5|111191.8|111141.8|18
1740426770000|2025-02-24 19:52:50|111197.5|111147.5|111200|111150|111204.6|111154.6|111194.9|111144.9|15
1740426780000|2025-02-24 19:53:00|111203.6|111153.6|111202.9|111152.9|111206.9|111156.9|111199.2|111149.2|15
1740426790000|2025-02-24 19:53:10|111197.9|111147.9|111201.6|111151.6|111201.9|111151.9|111195.9|111145.9|13
1740426800000|2025-02-24 19:53:20|111199.9|111149.9|111199.6|111149.6|111207.6|111157.6|111198.2|111148.2|14
1740426810000|2025-02-24 19:53:30|111197.9|111147.9|111203.4|111153.4|111206.9|111156.9|111197.9|111147.9|21
1740426820000|2025-02-24 19:53:40|111202.7|111152.7|111194.5|111144.5|111205.1|111155.1|111194.5|111144.5|14
1740426830000|2025-02-24 19:53:50|111194.8|111144.8|111197.1|111147.1|111202.4|111152.4|111194.8|111144.8|15
1740426840000|2025-02-24 19:54:00|111201.8|111151.8|111199.9|111149.9|111209.2|111159.2|111197.4|111147.4|15
1740426850000|2025-02-24 19:54:10|111198.9|111148.9|111201.1|111151.1|111206.8|111156.8|111196.8|111146.8|9
1740426860000|2025-02-24 19:54:20|111203.8|111153.8|111204.1|111154.1|111207.1|111157.1|111199.8|111149.8|16
1740426870000|2025-02-24 19:54:30|111202.1|111152.1|111204.5|111154.5|111208.1|111158.1|111202.1|111152.1|10
1740426880000|2025-02-24 19:54:40|111208.1|111158.1|111207.2|111157.2|111210.8|111160.8|111205.1|111155.1|10
1740426890000|2025-02-24 19:54:50|111211.5|111161.5|111211.9|111161.9|111216.2|111166.2|111208.9|111158.9|27
1740426900000|2025-02-24 19:55:00|111214.9|111164.9|111221.4|111171.4|111223.4|111173.4|111210.5|111160.5|16
1740426910000|2025-02-24 19:55:10|111223.4|111173.4|111226.3|111176.3|111226.3|111176.3|111221|111171|11
1740426920000|2025-02-24 19:55:20|111228.4|111178.4|111223.6|111173.6|111228.8|111178.8|111215.3|111165.3|26
1740426930000|2025-02-24 19:55:30|111221.7|111171.7|111213.3|111163.3|111224.7|111174.7|111211.7|111161.7|16
1740426940000|2025-02-24 19:55:40|111214.7|111164.7|111222.8|111172.8|111227.7|111177.7|111214|111164|18
1740426950000|2025-02-24 19:55:50|111215.8|111165.8|111213.5|111163.5|111222.2|111172.2|111212.2|111162.2|8
1740426960000|2025-02-24 19:56:00|111212|111162|111210.6|111160.6|111212|111162|111210.3|111160.3|4
1740426970000|2025-02-24 19:56:10|111214.3|111164.3|111211.3|111161.3|111215.6|111165.6|111211.3|111161.3|4
1740426980000|2025-02-24 19:56:20|111207.6|111157.6|111208.4|111158.4|111208.8|111158.8|111205.1|111155.1|6
1740426990000|2025-02-24 19:56:30|111209.8|111159.8|111214.5|111164.5|111217|111167|111207.9|111157.9|24
1740427000000|2025-02-24 19:56:40|111217.8|111167.8|111226.5|111176.5|111228.5|111178.5|111212.2|111162.2|24
1740427010000|2025-02-24 19:56:50|111224.2|111174.2|111216.8|111166.8|111226.2|111176.2|111216.5|111166.5|6
1740427020000|2025-02-24 19:57:00|111223.5|111173.5|111226.5|111176.5|111228.9|111178.9|111223.5|111173.5|19
1740427030000|2025-02-24 19:57:10|111230.3|111180.3|111230.8|111180.8|111231.1|111181.1|111227.4|111177.4|4
1740427040000|2025-02-24 19:57:20|111232.8|111182.8|111228.6|111178.6|111232.8|111182.8|111228.4|111178.4|12
1740427050000|2025-02-24 19:57:30|111225.4|111175.4|111217.6|111167.6|111225.9|111175.9|111211.9|111161.9|27
1740427060000|2025-02-24 19:57:40|111212.2|111162.2|111219.1|111169.1|111221.9|111171.9|111210.9|111160.9|13
1740427070000|2025-02-24 19:57:50|111214.4|111164.4|111219.1|111169.1|111219.1|111169.1|111214.4|111164.4|4
1740427080000|2025-02-24 19:58:00|111214.7|111164.7|111222.3|111172.3|111224.7|111174.7|111214.7|111164.7|9
1740427090000|2025-02-24 19:58:10|111213.3|111163.3|111214.3|111164.3|111222.3|111172.3|111213.3|111163.3|17
1740427100000|2025-02-24 19:58:20|111212.8|111162.8|111212.8|111162.8|111216.8|111166.8|111211.5|111161.5|15
1740427110000|2025-02-24 19:58:30|111216.1|111166.1|111210.5|111160.5|111216.1|111166.1|111208.8|111158.8|11
1740427120000|2025-02-24 19:58:40|111210.2|111160.2|111217.5|111167.5|111217.8|111167.8|111210.2|111160.2|14
1740427130000|2025-02-24 19:58:50|111217.8|111167.8|111219.2|111169.2|111219.5|111169.5|111214.5|111164.5|8
1740427140000|2025-02-24 19:59:00|111221.2|111171.2|111219.2|111169.2|111221.5|111171.5|111214.5|111164.5|14
1740427150000|2025-02-24 19:59:10|111219.5|111169.5|111217.9|111167.9|111219.5|111169.5|111214.2|111164.2|7
1740427160000|2025-02-24 19:59:20|111214.2|111164.2|111225.9|111175.9|111227.9|111177.9|111214.2|111164.2|35
1740427170000|2025-02-24 19:59:30|111226|111176|111227.5|111177.5|111231.7|111181.7|111225.6|111175.6|31
1740427180000|2025-02-24 19:59:40|111225.8|111175.8|111227.4|111177.4|111231.8|111181.8|111225.8|111175.8|16
1740427190000|2025-02-24 19:59:50|111230.8|111180.8|111224|111174|111234.4|111184.4|111223.7|111173.7|18
1740427200000|2025-02-24 20:00:00|111222.4|111172.4|111221.6|111171.6|111225.9|111175.9|111220.2|111170.2|14
1740427220000|2025-02-24 20:00:20|111225.6|111175.6|111223.2|111173.2|111227.2|111177.2|111216.5|111166.5|12
1740427230000|2025-02-24 20:00:30|111221.8|111171.8|111221.2|111171.2|111230.8|111180.8|111217.9|111167.9|26
1740427240000|2025-02-24 20:00:40|111225.2|111175.2|111221.6|111171.6|111225.2|111175.2|111221.6|111171.6|2
1740427250000|2025-02-24 20:00:50|111223.4|111173.4|111227.1|111177.1|111231.4|111181.4|111223.4|111173.4|19
1740427260000|2025-02-24 20:01:00|111231.1|111181.1|111233.4|111183.4|111233.7|111183.7|111225.4|111175.4|13
1740427270000|2025-02-24 20:01:10|111230.7|111180.7|111236.3|111186.3|111236.3|111186.3|111230.7|111180.7|13
1740427280000|2025-02-24 20:01:20|111238|111188|111242|111192|111242.4|111192.4|111236.7|111186.7|10
1740427290000|2025-02-24 20:01:30|111236.4|111186.4|111239.1|111189.1|111240.4|111190.4|111236.4|111186.4|4
1740427300000|2025-02-24 20:01:40|111241.4|111191.4|111239.8|111189.8|111241.4|111191.4|111239.8|111189.8|2
1740427320000|2025-02-24 20:02:00|111242.5|111192.5|111235|111210|111246.8|111210.5|111235|111188.5|10
1740427330000|2025-02-24 20:02:10|111240|111190|111235.4|111185.4|111241|111205.5|111230.5|111183.5|11
1740427340000|2025-02-24 20:02:20|111233.8|111183.8|111245.6|111195.6|111250.8|111200.8|111233.8|111183.8|15
1740427350000|2025-02-24 20:02:30|111246.6|111196.6|111252.7|111202.7|111252.7|111202.7|111243.9|111193.9|6
1740427360000|2025-02-24 20:02:40|111253.4|111203.4|111255.4|111205.4|111257.5|111207.5|111251.7|111201.7|11
1740427370000|2025-02-24 20:02:50|111257.3|111207.3|111254.4|111204.4|111257.3|111207.3|111253.6|111203.6|25
1740427380000|2025-02-24 20:03:00|111256.9|111206.9|111253.8|111203.8|111257|111207|111253.8|111203.8|6
1740427390000|2025-02-24 20:03:10|111253.5|111203.5|111253.5|111203.5|111253.5|111203.5|111253.5|111203.5|1
1740427400000|2025-02-24 20:03:20|111254.9|111204.9|111254.9|111204.9|111254.9|111204.9|111254.9|111204.9|1
1740427410000|2025-02-24 20:03:30|111256.2|111206.2|111257.5|111207.5|111257.5|111207.5|111252.9|111202.9|5
1740427420000|2025-02-24 20:03:40|111238|111213|111242|111217|111242|111217|111238|111213|2
1740427430000|2025-02-24 20:03:50|111256.5|111206.5|111253.7|111203.7|111256.5|111206.5|111253.7|111203.7|2
1740427440000|2025-02-24 20:04:00|111242.7|111192.7|111252.4|111202.4|111252.4|111202.4|111242.7|111192.7|3
1740427450000|2025-02-24 20:04:10|111254|111204|111240.7|111190.7|111255|111205|111240.7|111190.7|10
1740427460000|2025-02-24 20:04:20|111241.4|111191.4|111250.6|111200.6|111252.3|111202.3|111240.7|111190.7|18
1740427470000|2025-02-24 20:04:30|111246.9|111196.9|111252.3|111202.3|111252.3|111202.3|111246.9|111196.9|7
1740427480000|2025-02-24 20:04:40|111244.7|111194.7|111251.6|111201.6|111251.6|111201.6|111241.6|111191.6|5
1740427490000|2025-02-24 20:04:50|111252.3|111202.3|111252.5|111202.5|111252.5|111202.5|111250.9|111200.9|5
1740427500000|2025-02-24 20:05:00|111254.5|111204.5|111254.4|111204.4|111256.5|111206.5|111248|111198|7
1740427510000|2025-02-24 20:05:10|111254.1|111204.1|111256.3|111206.3|111258.9|111208.9|111250.7|111200.7|37
1740427520000|2025-02-24 20:05:20|111254.2|111204.2|111248.5|111198.5|111259.2|111209.2|111248.5|111198.5|56
1740427530000|2025-02-24 20:05:30|111243.5|111193.5|111248.2|111198.2|111253.8|111203.8|111243.5|111193.5|5
1740427540000|2025-02-24 20:05:40|111246.6|111196.6|111237.5|111187.5|111246.6|111196.6|111236.7|111186.7|13
1740427550000|2025-02-24 20:05:50|111238.2|111188.2|111239.9|111189.9|111247.8|111197.8|111238.2|111188.2|9
1740427560000|2025-02-24 20:06:00|111238.5|111188.5|111239|111189|111244.4|111194.4|111235.5|111185.5|12
1740427570000|2025-02-24 20:06:10|111241.4|111191.4|111240|111190|111241.4|111191.4|111239.7|111189.7|4
1740427580000|2025-02-24 20:06:20|111240.3|111190.3|111242.2|111192.2|111248.5|111198.5|111239.5|111189.5|14
1740427590000|2025-02-24 20:06:30|111248.9|111198.9|111243.8|111193.8|111252.5|111202.5|111243.5|111193.5|16
1740427600000|2025-02-24 20:06:40|111253.2|111203.2|111255.6|111205.6|111255.6|111205.6|111246.5|111196.5|12
1740427610000|2025-02-24 20:06:50|111251.3|111201.3|111255|111205|111255|111205|111247|111197|18
1740427620000|2025-02-24 20:07:00|111250.6|111200.6|111245.3|111195.3|111255.6|111205.6|111243.9|111193.9|13
1740427630000|2025-02-24 20:07:10|111247|111197|111246.7|111196.7|111247.7|111197.7|111245.3|111195.3|7
1740427640000|2025-02-24 20:07:20|111245|111195|111243.5|111193.5|111245|111195|111243.5|111193.5|4
1740427650000|2025-02-24 20:07:30|111244.2|111194.2|111248.3|111198.3|111248.3|111198.3|111243.8|111193.8|8
1740427660000|2025-02-24 20:07:40|111256.2|111206.2|111243.2|111193.2|111256.2|111206.2|111243.2|111193.2|18
1740427670000|2025-02-24 20:07:50|111244.6|111194.6|111243.2|111193.2|111244.6|111194.6|111243.2|111193.2|4
1740427680000|2025-02-24 20:08:00|111244.6|111194.6|111243.6|111193.6|111245.2|111195.2|111243.2|111193.2|4
1740427690000|2025-02-24 20:08:10|111245.3|111195.3|111243.3|111193.3|111245.3|111195.3|111241.8|111191.8|7
1740427700000|2025-02-24 20:08:20|111241.5|111191.5|111243.5|111193.5|111244.5|111194.5|111238.5|111188.5|8
1740427710000|2025-02-24 20:08:30|111245|111195|111243.9|111193.9|111245.5|111195.5|111243.6|111193.6|10
1740427720000|2025-02-24 20:08:40|111245.8|111195.8|111235.3|111210.3|111247.3|111210.3|111229.9|111195.8|18
1740427730000|2025-02-24 20:08:50|111236|111211|111233|111208|111236|111211|111233|111208|4
1740427740000|2025-02-24 20:09:00|111233.5|111208.5|111236.1|111211.1|111236.1|111211.1|111229.6|111204.6|24
1740427750000|2025-02-24 20:09:10|111234.4|111209.4|111235.5|111210.5|111239.7|111214.7|111231.3|111206.3|10
1740427760000|2025-02-24 20:09:20|111236|111211|111235.7|111210.7|111240.2|111215.2|111234.5|111209.5|13
1740427770000|2025-02-24 20:09:30|111233.2|111208.2|111239.6|111214.6|111239.9|111214.9|111232.5|111207.5|5
1740427780000|2025-02-24 20:09:40|111240.8|111215.8|111232.6|111207.6|111240.8|111215.8|111232.6|111207.6|6
1740427800000|2025-02-24 20:10:00|111233.6|111208.6|111232.9|111207.9|111234.1|111209.1|111232.8|111207.8|6
1740427810000|2025-02-24 20:10:10|111232.8|111207.8|111239.5|111189.5|111239.5|111207.8|111232.8|111189|3
1740427820000|2025-02-24 20:10:20|111237.5|111212.5|111233.9|111208.9|111240.5|111212.5|111230.1|111189.5|8
1740427830000|2025-02-24 20:10:30|111238.8|111213.8|111242.1|111217.1|111242.1|111217.1|111234.7|111209.7|15
1740427840000|2025-02-24 20:10:40|111239.9|111214.9|111234.1|111209.1|111240|111215|111232.4|111207.4|14
1740427850000|2025-02-24 20:10:50|111233.8|111208.8|111231.7|111206.7|111233.8|111208.8|111229.8|111204.8|8
1740427860000|2025-02-24 20:11:00|111237.6|111212.6|111233.9|111208.9|111237.6|111212.6|111229|111204|12
1740427870000|2025-02-24 20:11:10|111232|111207|111232.3|111207.3|111232.9|111207.9|111230|111205|7
1740427880000|2025-02-24 20:11:20|111233.3|111208.3|111233.4|111208.4|111233.6|111208.6|111232.3|111207.3|8
1740427890000|2025-02-24 20:11:30|111232.3|111207.3|111232.4|111207.4|111233.3|111208.3|111232.1|111207.1|7
1740427900000|2025-02-24 20:11:40|111243|111193|111238|111188|111243|111193|111238|111188|6
1740427910000|2025-02-24 20:11:50|111242|111192|111238|111188|111242.5|111192.5|111238|111188|6
1740427920000|2025-02-24 20:12:00|111246.6|111196.6|111231.7|111206.7|111246.6|111206.7|111229.9|111196.6|4
1740427930000|2025-02-24 20:12:10|111232.6|111207.6|111233.7|111208.7|111233.7|111208.7|111232.6|111207.6|3
1740427940000|2025-02-24 20:12:20|111238.3|111213.3|111238.2|111213.2|111239.9|111214.9|111233.8|111208.8|7
1740427950000|2025-02-24 20:12:30|111235.4|111210.4|111231.6|111206.6|111235.4|111210.4|111231.6|111206.6|7
1740427960000|2025-02-24 20:12:40|111231.7|111206.7|111234.4|111209.4|111239.7|111214.7|111231.7|111206.7|14
1740427970000|2025-02-24 20:12:50|111234.1|111209.1|111232.4|111207.4|111234.5|111209.5|111231.9|111206.9|10
1740427980000|2025-02-24 20:13:00|111234.1|111209.1|111233.4|111208.4|111235.1|111210.1|111232.5|111207.5|6
1740427990000|2025-02-24 20:13:10|111233.3|111208.3|111231.3|111206.3|111233.7|111208.7|111229.8|111204.8|9
1740428000000|2025-02-24 20:13:20|111230.6|111205.6|111229.1|111204.1|111234.1|111209.1|111228.3|111203.3|10
1740428010000|2025-02-24 20:13:30|111227.3|111202.3|111231.9|111206.9|111234.3|111209.3|111227.3|111202.3|12
1740428020000|2025-02-24 20:13:40|111230.2|111205.2|111228.6|111203.6|111230.2|111205.2|111227.9|111202.9|7
1740428030000|2025-02-24 20:13:50|111228.9|111203.9|111228.3|111203.3|111228.9|111203.9|111228.3|111203.3|2
1740428040000|2025-02-24 20:14:00|111226.9|111201.9|111226.9|111201.9|111228.6|111203.6|111226.9|111201.9|7
1740428050000|2025-02-24 20:14:10|111227.2|111202.2|111227.3|111202.3|111230.2|111205.2|111224.1|111199.1|14
1740428060000|2025-02-24 20:14:20|111225.7|111200.7|111222.4|111197.4|111227.2|111202.2|111222.4|111197.4|10
1740428070000|2025-02-24 20:14:30|111222.7|111197.7|111224.4|111199.4|111224.4|111199.4|111222.7|111197.7|2
1740428080000|2025-02-24 20:14:40|111224.9|111199.9|111223.9|111198.9|111228.9|111203.9|111222.4|111197.4|7
1740428090000|2025-02-24 20:14:50|111222.1|111197.1|111224.7|111199.7|111225.1|111200.1|111222|111197|8
1740428100000|2025-02-24 20:15:00|111224.9|111199.9|111224.7|111199.7|111224.9|111199.9|111224.7|111199.7|2
1740428110000|2025-02-24 20:15:10|111222.4|111197.4|111215.5|111190.5|111222.7|111197.7|111215.5|111190.5|11
1740428120000|2025-02-24 20:15:20|111215.6|111190.6|111215.3|111190.3|111215.6|111190.6|111215.3|111190.3|2
1740428130000|2025-02-24 20:15:30|111216.1|111191.1|111215.3|111190.3|111216.1|111191.1|111215.3|111190.3|4
1740428140000|2025-02-24 20:15:40|111215.5|111190.5|111220.8|111195.8|111220.8|111195.8|111215.5|111190.5|7
1740428150000|2025-02-24 20:15:50|111220.6|111195.6|111220.9|111195.9|111221.8|111196.8|111220.6|111195.6|4
1740428160000|2025-02-24 20:16:00|111220.8|111195.8|111221.1|111196.1|111222.6|111197.6|111220.6|111195.6|5
1740428170000|2025-02-24 20:16:10|111220.8|111195.8|111219.5|111194.5|111221.3|111196.3|111218.7|111193.7|11
1740428180000|2025-02-24 20:16:20|111219|111194|111215.6|111190.6|111219|111194|111215.5|111190.5|10
1740428190000|2025-02-24 20:16:30|111217.4|111192.4|111221.1|111196.1|111222.1|111197.1|111217.4|111192.4|6
1740428200000|2025-02-24 20:16:40|111225.1|111200.1|111215.8|111190.8|111225.1|111200.1|111215.8|111190.8|17
1740428210000|2025-02-24 20:16:50|111217.4|111192.4|111216.3|111191.3|111217.5|111192.5|111215|111190|6
1740428220000|2025-02-24 20:17:00|111215|111190|111214.9|111189.9|111217.5|111192.5|111214.9|111189.9|6
1740428230000|2025-02-24 20:17:10|111213.6|111188.6|111208.3|111183.3|111214.9|111189.9|111208.3|111183.3|6
1740428240000|2025-02-24 20:17:20|111209.5|111184.5|111209.5|111184.5|111211.2|111186.2|111209.5|111184.5|6
1740428250000|2025-02-24 20:17:30|111211.2|111186.2|111213.4|111188.4|111215.4|111190.4|111207|111182|17
1740428260000|2025-02-24 20:17:40|111216.1|111191.1|111218.5|111193.5|111220.3|111195.3|111216.1|111191.1|11
1740428270000|2025-02-24 20:17:50|111218|111193|111218.5|111193.5|111219.3|111194.3|111218|111193|5
1740428280000|2025-02-24 20:18:00|111219.3|111194.3|111224.6|111199.6|111224.9|111199.9|111218.5|111193.5|13
1740428290000|2025-02-24 20:18:10|111225.1|111200.1|111224.4|111199.4|111225.1|111200.1|111221.8|111196.8|9
1740428300000|2025-02-24 20:18:20|111225.4|111200.4|111224.6|111199.6|111225.4|111200.4|111223.6|111198.6|5
1740428310000|2025-02-24 20:18:30|111225.1|111200.1|111230.7|111205.7|111230.9|111205.9|111223.1|111198.1|9
1740428320000|2025-02-24 20:18:40|111230.9|111205.9|111230.4|111205.4|111231.7|111206.7|111227.7|111202.7|10
1740428330000|2025-02-24 20:18:50|111232.7|111207.7|111229.2|111204.2|111232.7|111207.7|111226.5|111201.5|6
1740428340000|2025-02-24 20:19:00|111231.2|111206.2|111232.4|111207.4|111233.6|111208.6|111229.2|111204.2|12
1740428350000|2025-02-24 20:19:10|111229.3|111204.3|111231.4|111206.4|111231.9|111206.9|111229.3|111204.3|10
1740428360000|2025-02-24 20:19:20|111230.6|111205.6|111231.6|111206.6|111231.6|111206.6|111229.9|111204.9|8
1740428370000|2025-02-24 20:19:30|111229|111204|111270.7|111220.7|111307.1|111257.1|111229|111204|32
1740428380000|2025-02-24 20:19:40|111268.4|111218.4|111290.5|111240.5|111294.6|111255.8|111246.6|111217.5|53
1740428390000|2025-02-24 20:19:50|111285.8|111235.8|111279.2|111229.2|111288.4|111238.4|111271.9|111221.9|28
1740428400000|2025-02-24 20:20:00|111280.9|111230.9|111265.3|111215.3|111284.2|111234.2|111264.8|111214.8|22
1740428410000|2025-02-24 20:20:10|111265.5|111215.5|111328.8|111278.8|111399.9|111287.3|111263.7|111197|51
1740428420000|2025-02-24 20:20:20|111327.5|111277.5|111274.6|111249.6|111351.3|111277.5|111268.1|111223.5|43
1740428430000|2025-02-24 20:20:30|111277|111252|111271.5|111221.5|111289.4|111259.3|111253.8|111218.6|32
1740428440000|2025-02-24 20:20:40|111285|111235|111258.2|111233.2|111285|111252|111253.2|111214.5|44
1740428450000|2025-02-24 20:20:50|111260.7|111235.7|111261.5|111236.5|111279.8|111246.6|111255.2|111215.1|37
1740428460000|2025-02-24 20:21:00|111255.4|111230.4|111259.3|111234.3|111279.8|111237.8|111252.3|111214.1|47
1740428470000|2025-02-24 20:21:10|111258.9|111233.9|111273|111223|111281.1|111235.7|111250.3|111219.1|38
1740428480000|2025-02-24 20:21:20|111257.1|111232.1|111264.2|111239.2|111295.1|111251.5|111249.4|111222.2|34
1740428490000|2025-02-24 20:21:30|111266.7|111241.7|111283.1|111233.1|111287.2|111249.5|111259.9|111224.9|48
1740428500000|2025-02-24 20:21:40|111276.9|111226.9|111292.7|111242.7|111300.3|111250.3|111259.5|111224.7|37
1740428510000|2025-02-24 20:21:50|111292.3|111242.3|111276.7|111251.7|111296.8|111251.7|111276.7|111233.5|14
1740428520000|2025-02-24 20:22:00|111283.9|111258.9|111271.8|111246.8|111291.4|111260.9|111271.8|111232.9|26
1740428530000|2025-02-24 20:22:10|111266.2|111241.2|111300|111250|111308.8|111269.2|111266.2|111241.2|21
1740428540000|2025-02-24 20:22:20|111305.3|111255.3|111300.6|111250.6|111308.4|111273|111278.7|111241.6|42
1740428550000|2025-02-24 20:22:30|111305.3|111255.3|111294|111244|111317.6|111267.6|111293.6|111243.6|39
1740428560000|2025-02-24 20:22:40|111296.8|111246.8|111288|111238|111297.6|111247.6|111281.5|111231.5|29
1740428570000|2025-02-24 20:22:50|111291.6|111241.6|111296.9|111246.9|111299.2|111249.2|111287.4|111237.4|25
1740428580000|2025-02-24 20:23:00|111293.4|111243.4|111317.5|111267.5|111317.5|111267.5|111290.9|111240.9|45
1740428590000|2025-02-24 20:23:10|111313.1|111263.1|111307|111257|111314.2|111264.2|111298.9|111248.9|42
1740428600000|2025-02-24 20:23:20|111307.8|111257.8|111305.5|111255.5|111310.5|111260.5|111303.3|111253.3|31
1740428610000|2025-02-24 20:23:30|111303.6|111253.6|111304.4|111254.4|111307.7|111257.7|111301.6|111251.6|18
1740428620000|2025-02-24 20:23:40|111305.9|111255.9|111305.9|111255.9|111307.9|111257.9|111304.2|111254.2|22
1740428630000|2025-02-24 20:23:50|111307.4|111257.4|111303|111253|111307.4|111257.4|111299.2|111249.2|13
1740428640000|2025-02-24 20:24:00|111304.3|111254.3|111296.4|111246.4|111305.5|111255.5|111290.5|111240.5|27
1740428650000|2025-02-24 20:24:10|111296.7|111246.7|111291.2|111241.2|111300|111250|111281.7|111231.7|46
1740428660000|2025-02-24 20:24:20|111290.9|111240.9|111290.6|111240.6|111297.7|111247.7|111287.2|111237.2|38
1740428670000|2025-02-24 20:24:30|111287.6|111237.6|111291.4|111241.4|111297|111247|111285.2|111235.2|26
1740428680000|2025-02-24 20:24:40|111292.6|111242.6|111302.3|111252.3|111306.8|111256.8|111292.6|111242.6|26
1740428690000|2025-02-24 20:24:50|111303.6|111253.6|111306|111256|111310|111260|111298.4|111248.4|32
1740428700000|2025-02-24 20:25:00|111306.7|111256.7|111291.1|111241.1|111306.7|111256.7|111288.9|111238.9|38
1740428710000|2025-02-24 20:25:10|111294.2|111244.2|111302.3|111252.3|111306|111256|111290.4|111240.4|36
1740428720000|2025-02-24 20:25:20|111303|111253|111297.5|111247.5|111304.2|111254.2|111292.5|111242.5|33
1740428730000|2025-02-24 20:25:30|111296.2|111246.2|111305.4|111255.4|111305.6|111255.6|111296.2|111246.2|31
1740428740000|2025-02-24 20:25:40|111303.1|111253.1|111308.9|111258.9|111310.6|111260.6|111301.3|111251.3|22
1740428750000|2025-02-24 20:25:50|111306.5|111256.5|111299.7|111249.7|111308.8|111260.6|111285.6|111247.2|34
1740428760000|2025-02-24 20:26:00|111300.7|111250.7|111296.8|111246.8|111302.7|111258.8|111281.7|111239.5|28
1740428770000|2025-02-24 20:26:10|111294.6|111244.6|111291.3|111241.3|111295.6|111245.6|111287.3|111237.3|11
1740428780000|2025-02-24 20:26:20|111293.3|111243.3|111288.7|111238.7|111295.1|111245.1|111284.3|111234.3|31
1740428790000|2025-02-24 20:26:30|111289|111239|111287.3|111237.3|111289.4|111239.4|111270.6|111220.6|29
1740428800000|2025-02-24 20:26:40|111288.7|111238.7|111285.2|111235.2|111290.7|111240.7|111281.9|111231.9|37
1740428810000|2025-02-24 20:26:50|111289.2|111239.2|111290.5|111240.5|111294.5|111244.5|111282.4|111232.4|31
1740428820000|2025-02-24 20:27:00|111293.3|111243.3|111290.6|111240.6|111299.2|111249.2|111284.1|111234.1|30
1740428830000|2025-02-24 20:27:10|111293.9|111243.9|111282.5|111232.5|111293.9|111245.3|111270.3|111230.1|19
1740428840000|2025-02-24 20:27:20|111270.3|111245.3|111298.1|111248.1|111299.6|111249.6|111270.3|111230.8|32
1740428850000|2025-02-24 20:27:30|111301.3|111251.3|111299|111249|111301.3|111251.3|111288.4|111238.4|35
1740428860000|2025-02-24 20:27:40|111298.1|111248.1|111294.6|111244.6|111302.5|111256.6|111280.4|111240.6|42
1740428870000|2025-02-24 20:27:50|111297.6|111247.6|111286.2|111236.2|111301.6|111251.6|111269.3|111225.4|36
1740428880000|2025-02-24 20:28:00|111280.7|111230.7|111286.6|111236.6|111291.9|111241.9|111268.1|111218.1|46
1740428890000|2025-02-24 20:28:10|111288.3|111238.3|111278.8|111228.8|111289.1|111246.2|111271.2|111228.7|29
1740428900000|2025-02-24 20:28:20|111287.6|111237.6|111283.3|111233.3|111292.9|111248.5|111271.4|111229.5|37
1740428910000|2025-02-24 20:28:30|111276|111226|111288.9|111238.9|111299.7|111249.7|111269.5|111226|41
1740428920000|2025-02-24 20:28:40|111289.5|111239.5|111289.5|111239.5|111296.6|111246.6|111282|111232|28
1740428930000|2025-02-24 20:28:50|111290.6|111240.6|111299.7|111249.7|111300|111250|111290.6|111240.6|20
1740428940000|2025-02-24 20:29:00|111297.7|111247.7|111293.6|111243.6|111300.2|111254|111279|111240.3|17
1740428950000|2025-02-24 20:29:10|111294.7|111244.7|111294.2|111244.2|111295.2|111245.2|111294.2|111244.2|3
1740428960000|2025-02-24 20:29:20|111295.2|111245.2|111290.8|111240.8|111297.2|111247.2|111285.9|111235.9|16
1740428970000|2025-02-24 20:29:30|111285.1|111235.1|111293.1|111243.1|111293.9|111243.9|111279.1|111229.1|34
1740428980000|2025-02-24 20:29:40|111292.3|111242.3|111293.5|111243.5|111296.8|111246.8|111289.6|111239.6|29
1740428990000|2025-02-24 20:29:50|111294.5|111244.5|111294.1|111244.1|111298.5|111248.5|111286.9|111236.9|26
1740429000000|2025-02-24 20:30:00|111292.1|111242.1|111291.9|111241.9|111298.1|111248.1|111284.9|111234.9|42
1740429010000|2025-02-24 20:30:10|111294.5|111244.5|111304.6|111254.6|111304.6|111254.6|111293.2|111243.2|33
1740429020000|2025-02-24 20:30:20|111302.1|111252.1|111295.5|111245.5|111305.1|111255.1|111289.3|111239.3|29
1740429030000|2025-02-24 20:30:30|111294.4|111244.4|111299.3|111249.3|111305.5|111255.5|111290.2|111240.2|21
1740429040000|2025-02-24 20:30:40|111300.1|111250.1|111304|111254|111304|111254|111299.3|111249.3|6
1740429050000|2025-02-24 20:30:50|111299.3|111249.3|111307.7|111257.7|111307.7|111257.7|111297.3|111247.3|18
1740429060000|2025-02-24 20:31:00|111304.4|111254.4|111294.3|111244.3|111307.4|111257.4|111294.3|111244.3|18
1740429070000|2025-02-24 20:31:10|111292.8|111242.8|111301.4|111251.4|111305.2|111255.2|111292.8|111242.8|18
1740429080000|2025-02-24 20:31:20|111298.7|111248.7|111300|111250|111305.1|111255.1|111297.2|111247.2|34
1740429090000|2025-02-24 20:31:30|111301.7|111251.7|111301.5|111251.5|111303.8|111253.8|111298.5|111248.5|29
1740429100000|2025-02-24 20:31:40|111298.3|111248.3|111301.8|111251.8|111303.8|111253.8|111298.3|111248.3|22
1740429110000|2025-02-24 20:31:50|111299.8|111249.8|111298|111248|111302|111252|111296.4|111246.4|14
1740429120000|2025-02-24 20:32:00|111296|111246|111293.7|111243.7|111300.7|111250.7|111293.2|111243.2|14
1740429130000|2025-02-24 20:32:10|111294|111244|111299.9|111249.9|111304.2|111254.2|111293.5|111243.5|24
1740429140000|2025-02-24 20:32:20|111299.4|111249.4|111304.6|111254.6|111307.1|111257.1|111296|111246|26
1740429150000|2025-02-24 20:32:30|111310.1|111260.1|111293.8|111243.8|111310.1|111260.1|111293.8|111243.8|33
1740429160000|2025-02-24 20:32:40|111297.1|111247.1|111293.9|111243.9|111297.9|111247.9|111292.6|111242.6|12
1740429170000|2025-02-24 20:32:50|111292.3|111242.3|111294.4|111244.4|111302.6|111252.6|111290.9|111240.9|14
1740429180000|2025-02-24 20:33:00|111297.4|111247.4|111297|111247|111300|111250|111294.9|111244.9|15
1740429190000|2025-02-24 20:33:10|111300.3|111250.3|111297.9|111247.9|111302.4|111252.4|111296.4|111246.4|13
1740429200000|2025-02-24 20:33:20|111297.4|111247.4|111271.8|111221.8|111300.1|111250.1|111271.8|111221.8|26
1740429210000|2025-02-24 20:33:30|111274|111224|111267.3|111217.3|111280.2|111230.2|111266|111216|29
1740429220000|2025-02-24 20:33:40|111267.5|111217.5|111266.4|111216.4|111277.5|111227.5|111260.9|111210.9|29
1740429230000|2025-02-24 20:33:50|111269.2|111219.2|111273.2|111223.2|111277.6|111227.6|111265.8|111215.8|24
1740429240000|2025-02-24 20:34:00|111272.9|111222.9|111270.8|111220.8|111280.2|111230.2|111267.7|111217.7|43
1740429250000|2025-02-24 20:34:10|111268.8|111218.8|111279.7|111229.7|111285.7|111235.7|111268.6|111218.6|44
1740429260000|2025-02-24 20:34:20|111277.3|111227.3|111283.2|111233.2|111287.4|111237.4|111270.8|111220.8|47
1740429270000|2025-02-24 20:34:30|111283.7|111233.7|111285.4|111235.4|111291.3|111241.3|111279.6|111229.6|57
1740429280000|2025-02-24 20:34:40|111281.8|111231.8|111287.6|111237.6|111291.7|111241.7|111280.2|111230.2|62
1740429290000|2025-02-24 20:34:50|111291.1|111241.1|111288.6|111238.6|111293.2|111243.2|111284.8|111234.8|39
1740429300000|2025-02-24 20:35:00|111287.9|111237.9|111289.1|111239.1|111292|111242|111285.9|111235.9|20
1740429310000|2025-02-24 20:35:10|111289.5|111239.5|111299.1|111249.1|111299.1|111249.1|111287.2|111237.2|25
1740429320000|2025-02-24 20:35:20|111295.9|111245.9|111292.6|111242.6|111297.4|111247.4|111292.1|111242.1|11
1740429330000|2025-02-24 20:35:30|111297.3|111247.3|111294.4|111244.4|111297.3|111247.3|111293.1|111243.1|7
1740429340000|2025-02-24 20:35:40|111295.4|111245.4|111296.7|111246.7|111300.9|111250.9|111295.4|111245.4|17
1740429350000|2025-02-24 20:35:50|111299.7|111249.7|111296.2|111246.2|111301.4|111251.4|111295|111245|9
1740429360000|2025-02-24 20:36:00|111298.4|111248.4|111295.2|111245.2|111299.9|111249.9|111293.9|111243.9|7
1740429370000|2025-02-24 20:36:10|111283.5|111258.5|111283.5|111258.5|111283.5|111258.5|111283.5|111258.5|1
1740429380000|2025-02-24 20:36:20|111295|111270|111300.5|111250.5|111302|111270|111285|111248.5|11
1740429390000|2025-02-24 20:36:30|111301.7|111251.7|111300.2|111250.2|111304|111254|111296.7|111246.7|25
1740429400000|2025-02-24 20:36:40|111301.5|111251.5|111300.7|111250.7|111301.5|111251.5|111300|111250|5
1740429410000|2025-02-24 20:36:50|111298.5|111248.5|111294.4|111244.4|111300.7|111250.7|111293|111243|24
1740429420000|2025-02-24 20:37:00|111297.3|111247.3|111301.3|111251.3|111302.5|111252.5|111293.4|111243.4|27
1740429430000|2025-02-24 20:37:10|111302.5|111252.5|111301.2|111251.2|111305.9|111255.9|111300.2|111250.2|16
1740429440000|2025-02-24 20:37:20|111299.4|111249.4|111301.2|111251.2|111305.1|111255.1|111299.4|111249.4|18
1740429450000|2025-02-24 20:37:30|111294.9|111244.9|111297|111247|111300.5|111250.5|111294.9|111244.9|12
1740429460000|2025-02-24 20:37:40|111295.7|111245.7|111294.5|111244.5|111300.5|111250.5|111292.9|111242.9|14
1740429470000|2025-02-24 20:37:50|111296.7|111246.7|111296.2|111246.2|111296.7|111246.7|111294.2|111244.2|5
1740429480000|2025-02-24 20:38:00|111294.2|111244.2|111301.9|111251.9|111302.4|111252.4|111294.2|111244.2|14
1740429490000|2025-02-24 20:38:10|111303.9|111253.9|111304.4|111254.4|111308.5|111258.5|111301.6|111251.6|26
1740429500000|2025-02-24 20:38:20|111305.4|111255.4|111303.7|111253.7|111305.9|111255.9|111302.7|111252.7|7
1740429510000|2025-02-24 20:38:30|111304.7|111254.7|111305.4|111255.4|111312.1|111262.1|111303.7|111253.7|22
1740429520000|2025-02-24 20:38:40|111304.9|111254.9|111295|111270|111304.9|111270|111292.5|111254.9|3
1740429530000|2025-02-24 20:38:50|111296.5|111271.5|111308.8|111258.8|111312.8|111275|111294.8|111253.8|27
1740429540000|2025-02-24 20:39:00|111309.3|111259.3|111311.1|111261.1|111314.6|111264.6|111305.3|111255.3|16
1740429550000|2025-02-24 20:39:10|111311.6|111261.6|111318|111268|111321.7|111271.7|111311.6|111261.6|18
1740429560000|2025-02-24 20:39:20|111322.5|111272.5|111323.1|111273.1|111324.2|111274.2|111317|111267|10
1740429570000|2025-02-24 20:39:30|111320.6|111270.6|111325|111275|111325.5|111275.5|111320.3|111270.3|20
1740429580000|2025-02-24 20:39:40|111322.8|111272.8|111326.6|111276.6|111329.7|111279.7|111322.3|111272.3|15
1740429590000|2025-02-24 20:39:50|111327.6|111277.6|111320.6|111270.6|111328.7|111278.7|111320.6|111270.6|7
1740429600000|2025-02-24 20:40:00|111325.1|111275.1|111332.6|111282.6|111334.8|111284.8|111320.6|111270.6|19
1740429610000|2025-02-24 20:40:10|111332.3|111282.3|111331.1|111281.1|111334.6|111284.6|111328.9|111278.9|10
1740429620000|2025-02-24 20:40:20|111327.9|111277.9|111332.4|111282.4|111335.4|111285.4|111326.9|111276.9|7
1740429630000|2025-02-24 20:40:30|111331.9|111281.9|111328.6|111278.6|111331.9|111281.9|111320.9|111270.9|17
1740429640000|2025-02-24 20:40:40|111331.1|111281.1|111323.6|111273.6|111331.1|111281.1|111323.6|111273.6|5
1740429650000|2025-02-24 20:40:50|111324.1|111274.1|111326.3|111276.3|111330.1|111280.1|111324.1|111274.1|5
1740429660000|2025-02-24 20:41:00|111325.8|111275.8|111325.5|111275.5|111327.2|111277.2|111323.5|111273.5|9
1740429670000|2025-02-24 20:41:10|111326.5|111276.5|111322.7|111272.7|111328.4|111278.4|111322.3|111272.3|15
1740429680000|2025-02-24 20:41:20|111319.7|111269.7|111327.3|111277.3|111327.3|111277.3|111317.5|111267.5|7
1740429690000|2025-02-24 20:41:30|111328.3|111278.3|111325.6|111275.6|111328.3|111278.3|111322|111272|17
1740429700000|2025-02-24 20:41:40|111325.1|111275.1|111325.1|111275.1|111326.8|111276.8|111321.6|111271.6|12
1740429710000|2025-02-24 20:41:50|111327.1|111277.1|111325.8|111275.8|111328.1|111278.1|111323.3|111273.3|13
1740429720000|2025-02-24 20:42:00|111323.6|111273.6|111315.2|111290.2|111324.8|111292.4|111311.5|111273.6|11
1740429730000|2025-02-24 20:42:10|111331.6|111281.6|111332.4|111282.4|111332.4|111282.4|111322.8|111272.8|12
1740429740000|2025-02-24 20:42:20|111328.7|111278.7|111325.8|111275.8|111331.7|111281.7|111323|111273|23
1740429750000|2025-02-24 20:42:30|111324.7|111274.7|111329.1|111279.1|111331.4|111281.4|111324.7|111274.7|11
1740429760000|2025-02-24 20:42:40|111326.8|111276.8|111331|111281|111335.3|111285.3|111324.3|111274.3|15
1740429770000|2025-02-24 20:42:50|111329.8|111279.8|111331.5|111281.5|111333.8|111283.8|111328.8|111278.8|8
1740429780000|2025-02-24 20:43:00|111331|111281|111325|111275|111331|111281|111325|111275|9
1740429790000|2025-02-24 20:43:10|111322.8|111272.8|111328.3|111278.3|111328.3|111278.3|111322.8|111272.8|4
1740429800000|2025-02-24 20:43:20|111326.6|111276.6|111327.3|111277.3|111327.8|111277.8|111326.6|111276.6|6
1740429810000|2025-02-24 20:43:30|111329.2|111279.2|111329|111279|111332|111282|111328.5|111278.5|6
1740429820000|2025-02-24 20:43:40|111331.2|111281.2|111326.3|111276.3|111331.2|111281.2|111326.3|111276.3|4
1740429830000|2025-02-24 20:43:50|111327.3|111277.3|111325.5|111275.5|111328|111278|111325.5|111275.5|6
1740429840000|2025-02-24 20:44:00|111327.2|111277.2|111327.5|111277.5|111327.5|111277.5|111326.7|111276.7|3
1740429850000|2025-02-24 20:44:10|111329.4|111279.4|111331.6|111281.6|111336.8|111286.8|111327.8|111277.8|24
1740429860000|2025-02-24 20:44:20|111333.6|111283.6|111332.4|111282.4|111334.4|111284.4|111326.2|111276.2|19
1740429870000|2025-02-24 20:44:30|111330.2|111280.2|111331.5|111281.5|111337.7|111287.7|111330.2|111280.2|26
1740429880000|2025-02-24 20:44:40|111332.8|111282.8|111330.9|111280.9|111332.8|111282.8|111324.6|111274.6|14
1740429890000|2025-02-24 20:44:50|111331.9|111281.9|111333.7|111283.7|111333.7|111283.7|111331.9|111281.9|3
1740429900000|2025-02-24 20:45:00|111338.7|111288.7|111329.9|111279.9|111341.4|111291.4|111329.7|111279.7|25
1740429910000|2025-02-24 20:45:10|111331.2|111281.2|111332.1|111282.1|111335.1|111285.1|111327.5|111277.5|20
1740429920000|2025-02-24 20:45:20|111333.1|111283.1|111332.8|111282.8|111333.8|111283.8|111328.6|111278.6|8
1740429930000|2025-02-24 20:45:30|111331.8|111281.8|111333.7|111283.7|111333.7|111283.7|111331.8|111281.8|2
1740429940000|2025-02-24 20:45:40|111335|111285|111336.3|111286.3|111337|111287|111333.6|111283.6|10
1740429950000|2025-02-24 20:45:50|111334.9|111284.9|111335.5|111285.5|111337.5|111287.5|111333|111283|9
1740429960000|2025-02-24 20:46:00|111331.3|111281.3|111331.8|111281.8|111336.5|111286.5|111330.1|111280.1|19
1740429970000|2025-02-24 20:46:10|111334.3|111284.3|111334.1|111284.1|111338.9|111288.9|111327.7|111277.7|16
1740429980000|2025-02-24 20:46:20|111331.6|111281.6|111335.6|111285.6|111339.2|111289.2|111331.6|111281.6|14
1740429990000|2025-02-24 20:46:30|111333.5|111283.5|111327.7|111277.7|111337.5|111287.5|111323.6|111273.6|25
1740430000000|2025-02-24 20:46:40|111331.2|111281.2|111332.3|111282.3|111336.8|111286.8|111327.7|111277.7|10
1740430010000|2025-02-24 20:46:50|111334|111284|111330.9|111280.9|111336.3|111286.3|111330.5|111280.5|19
1740430020000|2025-02-24 20:47:00|111333.1|111283.1|111328.3|111278.3|111334.1|111284.1|111326.6|111276.6|16
1740430030000|2025-02-24 20:47:10|111330.3|111280.3|111326.6|111276.6|111332.4|111282.4|111325.6|111275.6|22
1740430040000|2025-02-24 20:47:20|111327.6|111277.6|111327.2|111277.2|111328.5|111278.5|111325.2|111275.2|7
1740430050000|2025-02-24 20:47:30|111325.4|111275.4|111328.7|111278.7|111328.7|111278.7|111322.5|111272.5|7
1740430060000|2025-02-24 20:47:40|111326.8|111276.8|111326.8|111276.8|111326.8|111276.8|111326.8|111276.8|1
1740430090000|2025-02-24 20:48:10|111324.5|111274.5|111326.3|111276.3|111327.8|111277.8|111323|111273|9
1740430100000|2025-02-24 20:48:20|111325.8|111275.8|111322.4|111272.4|111325.8|111275.8|111322.4|111272.4|7
1740430120000|2025-02-24 20:48:40|111324.3|111274.3|111327.5|111277.5|111327.5|111277.5|111324.3|111274.3|6
1740430140000|2025-02-24 20:49:00|111326|111276|111325.5|111275.5|111326|111276|111325.5|111275.5|2
1740430150000|2025-02-24 20:49:10|111312.5|111287.5|111309.2|111284.2|111312.5|111287.5|111309.2|111284.2|3
1740430170000|2025-02-24 20:49:30|111311.2|111286.2|111317.7|111292.7|111318.7|111293.7|111311.2|111286.2|5
1740430180000|2025-02-24 20:49:40|111316.2|111291.2|111316.2|111291.2|111316.2|111291.2|111316.2|111291.2|1
1740430190000|2025-02-24 20:49:50|111317.2|111292.2|111313.6|111288.6|111319.8|111294.8|111313.6|111288.6|9
1740430200000|2025-02-24 20:50:00|111313.1|111288.1|111313.8|111288.8|111315.6|111290.6|111312.1|111287.1|8
1740430210000|2025-02-24 20:50:10|111314.3|111289.3|111315.1|111290.1|111315.5|111290.5|111314.3|111289.3|3
1740430220000|2025-02-24 20:50:20|111317|111292|111317|111292|111317|111292|111317|111292|1
1740430230000|2025-02-24 20:50:30|111318.5|111293.5|111322.4|111297.4|111324.3|111299.3|111318|111293|13
1740430240000|2025-02-24 20:50:40|111320.3|111295.3|111318.9|111293.9|111325.1|111300.1|111318.7|111293.7|15
1740430250000|2025-02-24 20:50:50|111320.1|111295.1|111318.4|111293.4|111320.4|111295.4|111318.4|111293.4|6
1740430260000|2025-02-24 20:51:00|111320.9|111295.9|111317.1|111292.1|111320.9|111295.9|111317.1|111292.1|10
1740430270000|2025-02-24 20:51:10|111318.4|111293.4|111325.7|111275.7|111331.4|111296.1|111318.4|111275.5|14
1740430280000|2025-02-24 20:51:20|111330.4|111280.4|111332.4|111282.4|111332.4|111282.4|111326.9|111276.9|7
1740430290000|2025-02-24 20:51:30|111330.4|111280.4|111333.4|111283.4|111333.8|111283.8|111330.4|111280.4|7
1740430300000|2025-02-24 20:51:40|111334.6|111284.6|111333|111283|111336.9|111286.9|111330.9|111280.9|16
1740430310000|2025-02-24 20:51:50|111334|111284|111333|111283|111334|111284|111332.5|111282.5|6
1740430320000|2025-02-24 20:52:00|111334.3|111284.3|111332.8|111282.8|111334.3|111284.3|111331.3|111281.3|11
1740430330000|2025-02-24 20:52:10|111333.8|111283.8|111315.2|111290.2|111335.8|111293|111311|111281.5|15
1740430340000|2025-02-24 20:52:20|111315.4|111290.4|111315.4|111290.4|111315.4|111290.4|111315.4|111290.4|1
1740430350000|2025-02-24 20:52:30|111317.4|111292.4|111317.6|111292.6|111318.9|111293.9|111312.3|111287.3|9
1740430360000|2025-02-24 20:52:40|111318.6|111293.6|111318.6|111293.6|111319.5|111294.5|111317.6|111292.6|8
1740430380000|2025-02-24 20:53:00|111319.8|111294.8|111317|111292|111319.8|111294.8|111317|111292|3
1740430390000|2025-02-24 20:53:10|111319.5|111294.5|111323|111298|111324.5|111299.5|111317|111292|5
1740430400000|2025-02-24 20:53:20|111320.9|111295.9|111322.3|111297.3|111324.1|111299.1|111319.3|111294.3|15
1740430410000|2025-02-24 20:53:30|111325.3|111300.3|111320.8|111295.8|111325.3|111300.3|111316.8|111291.8|8
1740430420000|2025-02-24 20:53:40|111322|111297|111320.9|111295.9|111325|111300|111320.3|111295.3|21
1740430430000|2025-02-24 20:53:50|111323.2|111298.2|111320.7|111295.7|111323.2|111298.2|111318.5|111293.5|11
1740430440000|2025-02-24 20:54:00|111322.9|111297.9|111322.9|111297.9|111322.9|111297.9|111322.9|111297.9|1
1740430450000|2025-02-24 20:54:10|111320.7|111295.7|111319.8|111294.8|111322.2|111297.2|111316.4|111291.4|13
1740430460000|2025-02-24 20:54:20|111318.8|111293.8|111318.3|111293.3|111319.6|111294.6|111318.3|111293.3|4
1740430470000|2025-02-24 20:54:30|111319.6|111294.6|111323|111298|111323|111298|111318.3|111293.3|6
1740430480000|2025-02-24 20:54:40|111325|111300|111322.2|111297.2|111327|111302|111318.2|111293.2|22
1740430490000|2025-02-24 20:54:50|111320|111295|111321.5|111296.5|111321.5|111296.5|111320|111295|2
1740430500000|2025-02-24 20:55:00|111323.6|111298.6|111322.3|111297.3|111325.1|111300.1|111319.6|111294.6|13
1740430510000|2025-02-24 20:55:10|111324.4|111299.4|111323.1|111298.1|111324.4|111299.4|111317.8|111292.8|12
1740430520000|2025-02-24 20:55:20|111324.3|111299.3|111321.4|111296.4|111325.3|111300.3|111321.4|111296.4|12
1740430530000|2025-02-24 20:55:30|111324.8|111299.8|111320.4|111295.4|111324.8|111299.8|111315.4|111290.4|14
1740430540000|2025-02-24 20:55:40|111319.2|111294.2|111318.9|111293.9|111320.9|111295.9|111317.6|111292.6|11
1740430550000|2025-02-24 20:55:50|111318.4|111293.4|111319.5|111294.5|111321|111296|111316.5|111291.5|10
1740430560000|2025-02-24 20:56:00|111321|111296|111321|111296|111321.3|111296.3|111319.5|111294.5|12
1740430570000|2025-02-24 20:56:10|111319.5|111294.5|111335|111285|111338.2|111299.9|111319.5|111285|15
1740430580000|2025-02-24 20:56:20|111336.3|111286.3|111335.9|111285.9|111337.9|111287.9|111334.5|111284.5|11
1740430590000|2025-02-24 20:56:30|111334.9|111284.9|111334.2|111284.2|111337|111287|111330.9|111280.9|20
1740430600000|2025-02-24 20:56:40|111335.4|111285.4|111331.9|111281.9|111337.5|111287.5|111331.2|111281.2|16
1740430610000|2025-02-24 20:56:50|111333.2|111283.2|111333.4|111283.4|111334.4|111284.4|111331.4|111281.4|14
1740430620000|2025-02-24 20:57:00|111333.8|111283.8|111335.6|111285.6|111338.8|111288.8|111331.5|111281.5|16
1740430630000|2025-02-24 20:57:10|111334.1|111284.1|111350.5|111300.5|111352.2|111302.2|111333.1|111283.1|22
1740430640000|2025-02-24 20:57:20|111348.7|111298.7|111349.8|111299.8|111350.4|111300.4|111345.2|111295.2|7
1740430650000|2025-02-24 20:57:30|111346.8|111296.8|111348.3|111298.3|111349.9|111299.9|111345.3|111295.3|12
1740430660000|2025-02-24 20:57:40|111346.4|111296.4|111345.6|111295.6|111346.9|111296.9|111345.1|111295.1|11
1740430670000|2025-02-24 20:57:50|111345.1|111295.1|111345.2|111295.2|111347.2|111297.2|111340.3|111290.3|15
1740430680000|2025-02-24 20:58:00|111346|111296|111344.2|111294.2|111346|111296|111344.2|111294.2|6
1740430690000|2025-02-24 20:58:10|111345.2|111295.2|111344.7|111294.7|111345.2|111295.2|111344.7|111294.7|2
1740430700000|2025-02-24 20:58:20|111345.2|111295.2|111348|111298|111349.2|111299.2|111344.7|111294.7|9
1740430710000|2025-02-24 20:58:30|111346.1|111296.1|111345|111295|111348.1|111298.1|111344.5|111294.5|11
1740430720000|2025-02-24 20:58:40|111347.2|111297.2|111345.2|111295.2|111348.8|111298.8|111345.2|111295.2|6
1740430730000|2025-02-24 20:58:50|111342.7|111292.7|111344.7|111294.7|111345.7|111295.7|111342.7|111292.7|4
1740430740000|2025-02-24 20:59:00|111346.2|111296.2|111345.2|111295.2|111347.2|111297.2|111343.7|111293.7|6
1740430750000|2025-02-24 20:59:10|111345.7|111295.7|111345.7|111295.7|111345.7|111295.7|111345.7|111295.7|1
1740430760000|2025-02-24 20:59:20|111346.2|111296.2|111345.2|111295.2|111346.2|111296.2|111344.7|111294.7|3
1740430770000|2025-02-24 20:59:30|111343.7|111293.7|111333.2|111308.2|111343.7|111310.1|111331|111293.7|7
1740430780000|2025-02-24 20:59:40|111332.7|111307.7|111333.1|111308.1|111335|111310|111332.1|111307.1|6
1740430790000|2025-02-24 20:59:50|111331.6|111306.6|111332.1|111307.1|111332.1|111307.1|111331.6|111306.6|2
1740430800000|2025-02-24 21:00:00|111328.2|111303.2|111343|111318|111352.6|111327.6|111328.2|111303.2|33
1740430810000|2025-02-24 21:00:10|111344|111319|111345|111320|111345|111320|111342|111317|9
1740430820000|2025-02-24 21:00:20|111346.2|111321.2|111364.4|111314.4|111366.4|111326.9|111346.2|111314.2|11
1740430830000|2025-02-24 21:00:30|111362.9|111312.9|111361.5|111311.5|111366.5|111316.5|111359.1|111309.1|22
1740430840000|2025-02-24 21:00:40|111363.4|111313.4|111357.8|111307.8|111363.4|111313.4|111357.8|111307.8|6
1740430850000|2025-02-24 21:00:50|111360.5|111310.5|111358|111308|111360.5|111310.5|111357.2|111307.2|8
1740430860000|2025-02-24 21:01:00|111357.5|111307.5|111360.3|111310.3|111366.3|111316.3|111357.5|111307.5|13
1740430870000|2025-02-24 21:01:10|111358.3|111308.3|111363.6|111313.6|111363.6|111313.6|111358.3|111308.3|5
1740430880000|2025-02-24 21:01:20|111360.7|111310.7|111360.7|111310.7|111361.7|111311.7|111358.3|111308.3|18
1740430890000|2025-02-24 21:01:30|111360.2|111310.2|111367.9|111317.9|111369.9|111319.9|111360|111310|7
1740430900000|2025-02-24 21:01:40|111366.4|111316.4|111367.2|111317.2|111367.7|111317.7|111366.4|111316.4|4
1740430910000|2025-02-24 21:01:50|111365.4|111315.4|111363.7|111313.7|111365.4|111315.4|111360.2|111310.2|14
1740430920000|2025-02-24 21:02:00|111362.4|111312.4|111348.9|111298.9|111362.4|111312.4|111344.1|111294.1|23
1740430930000|2025-02-24 21:02:10|111353.8|111303.8|111348.9|111298.9|111356.9|111306.9|111348.2|111298.2|11
1740430940000|2025-02-24 21:02:20|111349.3|111299.3|111350.4|111300.4|111350.9|111300.9|111349.3|111299.3|3
1740430950000|2025-02-24 21:02:30|111352.3|111302.3|111355.2|111305.2|111355.2|111305.2|111350.1|111300.1|4
1740430960000|2025-02-24 21:02:40|111355.7|111305.7|111355.2|111305.2|111355.7|111305.7|111355.2|111305.2|2
1740430970000|2025-02-24 21:02:50|111353.7|111303.7|111353.5|111303.5|111354.7|111304.7|111353.5|111303.5|3
1740430980000|2025-02-24 21:03:00|111351.5|111301.5|111351.9|111301.9|111354.5|111304.5|111351.5|111301.5|4
1740430990000|2025-02-24 21:03:10|111350.4|111300.4|111351.1|111301.1|111353.2|111303.2|111350.4|111300.4|4
1740431020000|2025-02-24 21:03:40|111351.3|111301.3|111352.5|111302.5|111352.5|111302.5|111351.3|111301.3|2
1740431040000|2025-02-24 21:04:00|111352.3|111302.3|111352.3|111302.3|111352.3|111302.3|111352.3|111302.3|1
1740431070000|2025-02-24 21:04:30|111352.5|111302.5|111430|111230|111430|111302.5|111352.5|111230|2
1740431080000|2025-02-24 21:04:40|111429.1|111229.1|111352.5|111302.5|111429.1|111302.5|111352.5|111229.1|2
1740431090000|2025-02-24 21:04:50|111350.3|111300.3|111350.3|111300.3|111350.3|111300.3|111350.3|111300.3|1
1740431100000|2025-02-24 21:05:00|111352.2|111302.2|111350.9|111300.9|111359|111309|111350.9|111300.9|15
1740431110000|2025-02-24 21:05:10|111354.6|111304.6|111353|111303|111355.3|111305.3|111351.6|111301.6|9
1740431120000|2025-02-24 21:05:20|111354|111304|111349.1|111299.1|111355.5|111305.5|111348.6|111298.6|10
1740431130000|2025-02-24 21:05:30|111351.5|111301.5|111334.2|111284.2|111351.5|111301.5|111334.2|111284.2|13
1740431140000|2025-02-24 21:05:40|111336.3|111286.3|111339.2|111289.2|111341.5|111291.5|111333.9|111283.9|16
1740431150000|2025-02-24 21:05:50|111341.8|111291.8|111335.2|111285.2|111342.8|111292.8|111335.2|111285.2|12
1740431160000|2025-02-24 21:06:00|111338.7|111288.7|111337.5|111287.5|111339|111289|111335.2|111285.2|8
1740431170000|2025-02-24 21:06:10|111322.5|111297.5|111323.5|111298.5|111323.5|111298.5|111322.5|111297.5|2
1740431180000|2025-02-24 21:06:20|111331|111306|111325.5|111300.5|111331|111306|111325.5|111300.5|3
1740431190000|2025-02-24 21:06:30|111324.5|111299.5|111334.5|111284.5|111335|111299.5|111324.5|111281|10
1740431210000|2025-02-24 21:06:50|111334|111284|111334.7|111284.7|111335.5|111285.5|111331.5|111281.5|9
1740431220000|2025-02-24 21:07:00|111332|111282|111321.1|111271.1|111333.5|111293.5|111318.4|111271.1|11
1740431230000|2025-02-24 21:07:10|111319.6|111269.6|111324.7|111274.7|111326.6|111276.6|111319.6|111269.6|12
1740431250000|2025-02-24 21:07:30|111320.9|111270.9|111323.6|111273.6|111323.6|111273.6|111320.1|111270.1|9
1740431260000|2025-02-24 21:07:40|111321|111271|111322.5|111272.5|111322.5|111272.5|111314.5|111264.5|3
1740431270000|2025-02-24 21:07:50|111321.5|111271.5|111322|111272|111326.5|111276.5|111318.8|111268.8|6
1740431280000|2025-02-24 21:08:00|111318.3|111268.3|111321.8|111271.8|111324.3|111274.3|111318.2|111268.2|6
1740431290000|2025-02-24 21:08:10|111321.3|111271.3|111322.8|111272.8|111324|111274|111321.3|111271.3|5
1740431300000|2025-02-24 21:08:20|111323|111273|111323|111273|111323|111273|111323|111273|1
1740431310000|2025-02-24 21:08:30|111324.7|111274.7|111322.7|111272.7|111324.7|111274.7|111320.4|111270.4|7
1740431320000|2025-02-24 21:08:40|111318.4|111268.4|111322.4|111272.4|111322.4|111272.4|111318.4|111268.4|2
1740431330000|2025-02-24 21:08:50|111323.4|111273.4|111322.9|111272.9|111323.9|111273.9|111322.4|111272.4|4
1740431340000|2025-02-24 21:09:00|111321|111271|111321|111271|111321|111271|111321|111271|1
1740431350000|2025-02-24 21:09:10|111325|111275|111325|111275|111325|111275|111325|111275|1
1740431370000|2025-02-24 21:09:30|111325.5|111275.5|111324.3|111274.3|111327|111277|111324.3|111274.3|5
1740431400000|2025-02-24 21:10:00|111321.8|111271.8|111318.6|111268.6|111324.1|111274.1|111313.3|111263.3|8
1740431410000|2025-02-24 21:10:10|111319.6|111269.6|111319.6|111269.6|111319.6|111269.6|111319.4|111269.4|3
1740431420000|2025-02-24 21:10:20|111322.6|111272.6|111319.8|111269.8|111322.6|111272.6|111319.8|111269.8|2
1740431430000|2025-02-24 21:10:30|111320.1|111270.1|111316.6|111266.6|111320.1|111270.1|111315.7|111265.7|8
1740431440000|2025-02-24 21:10:40|111318.7|111268.7|111318.7|111268.7|111318.7|111268.7|111316.6|111266.6|3
1740431450000|2025-02-24 21:10:50|111317.1|111267.1|111315.3|111265.3|111318.7|111268.7|111311.4|111261.4|12
1740431460000|2025-02-24 21:11:00|111318.3|111268.3|111319.9|111269.9|111319.9|111269.9|111317.1|111267.1|3
1740431470000|2025-02-24 21:11:10|111317.7|111267.7|111316.9|111266.9|111319.4|111269.4|111313.2|111263.2|9
1740431480000|2025-02-24 21:11:20|111316.4|111266.4|111313.4|111263.4|111316.4|111266.4|111309.9|111259.9|8
1740431490000|2025-02-24 21:11:30|111310.1|111260.1|111314|111264|111316.2|111266.2|111310.1|111260.1|4
1740431500000|2025-02-24 21:11:40|111319.2|111269.2|111314.7|111264.7|111319.2|111269.2|111314.7|111264.7|2
1740431510000|2025-02-24 21:11:50|111316.2|111266.2|111315.3|111265.3|111319.9|111269.9|111314|111264|11
1740431520000|2025-02-24 21:12:00|111311.3|111261.3|111315|111265|111315|111265|111311.3|111261.3|2
1740431530000|2025-02-24 21:12:10|111313.8|111263.8|111302.5|111252.5|111313.8|111263.8|111301.6|111251.6|25
1740431540000|2025-02-24 21:12:20|111306.8|111256.8|111302.5|111252.5|111307.5|111257.5|111302.2|111252.2|5
1740431550000|2025-02-24 21:12:30|111306.5|111256.5|111302.2|111252.2|111307|111257|111302.2|111252.2|9
1740431560000|2025-02-24 21:12:40|111302|111252|111298|111248|111302|111252|111298|111248|3
1740431570000|2025-02-24 21:12:50|111315|111265|111308.5|111258.5|111315|111265|111300.5|111250.5|9
1740431580000|2025-02-24 21:13:00|111311|111261|111303.2|111253.2|111314.5|111264.5|111302.5|111252.5|11
1740431590000|2025-02-24 21:13:10|111300.5|111250.5|111303|111253|111307|111257|111300.5|111250.5|3
1740431610000|2025-02-24 21:13:30|111300.5|111250.5|111302.5|111252.5|111310.9|111260.9|111300.5|111250.5|12
1740431620000|2025-02-24 21:13:40|111301.3|111251.3|111302.2|111252.2|111307.2|111257.2|111300|111250|6
1740431630000|2025-02-24 21:13:50|111305|111255|111302.2|111252.2|111305|111255|111302.2|111252.2|6
1740431640000|2025-02-24 21:14:00|111300.8|111250.8|111299|111249|111309.5|111259.5|111299|111249|4
1740431650000|2025-02-24 21:14:10|111310.5|111260.5|111301.5|111251.5|111310.5|111260.5|111301.5|111251.5|3
1740431660000|2025-02-24 21:14:20|111299|111249|111303.5|111253.5|111312|111262|111299|111249|8
1740431670000|2025-02-24 21:14:30|111306.2|111256.2|111300.2|111250.2|111306.2|111256.2|111300.2|111250.2|4
1740431680000|2025-02-24 21:14:40|111307.2|111257.2|111302.5|111252.5|111307.2|111257.2|111302.2|111252.2|6
1740431690000|2025-02-24 21:14:50|111300.9|111250.9|111311.6|111261.6|111311.6|111261.6|111300.9|111250.9|4
1740431700000|2025-02-24 21:15:00|111304.9|111254.9|111310.3|111260.3|111310.3|111260.3|111303.6|111253.6|4
1740431710000|2025-02-24 21:15:10|111303.4|111253.4|111303.4|111253.4|111303.4|111253.4|111303.4|111253.4|1
1740431720000|2025-02-24 21:15:20|111302.1|111252.1|111299.5|111249.5|111302.1|111252.1|111299.5|111249.5|2
1740431730000|2025-02-24 21:15:30|111299.9|111249.9|111307.5|111257.5|111307.5|111257.5|111299.9|111249.9|7
1740431740000|2025-02-24 21:15:40|111303.2|111253.2|111303.9|111253.9|111306.9|111256.9|111299.3|111249.3|10
1740431750000|2025-02-24 21:15:50|111302.6|111252.6|111302.6|111252.6|111302.6|111252.6|111302.6|111252.6|1
1740431770000|2025-02-24 21:16:10|111307.6|111257.6|111301|111251|111307.6|111257.6|111301|111251|4
1740431780000|2025-02-24 21:16:20|111298.5|111248.5|111300.5|111250.5|111308|111258|111298.5|111248.5|7
1740431790000|2025-02-24 21:16:30|111311|111261|111302.9|111252.9|111314|111264|111301|111251|7
1740431800000|2025-02-24 21:16:40|111301.6|111251.6|111306.8|111256.8|111306.9|111256.9|111299.4|111249.4|7
1740431810000|2025-02-24 21:16:50|111303.8|111253.8|111303.6|111253.6|111306.3|111256.3|111303.1|111253.1|5
1740431820000|2025-02-24 21:17:00|111301.3|111251.3|111306.3|111256.3|111306.3|111256.3|111301.3|111251.3|7
1740431830000|2025-02-24 21:17:10|111302.8|111252.8|111300.2|111250.2|111306.6|111256.6|111300.2|111250.2|11
1740431840000|2025-02-24 21:17:20|111304.9|111254.9|111310.4|111260.4|111310.4|111260.4|111302.2|111252.2|15
1740431850000|2025-02-24 21:17:30|111307.6|111257.6|111305.8|111255.8|111307.6|111257.6|111301|111251|8
1740431860000|2025-02-24 21:17:40|111302.5|111252.5|111305.8|111255.8|111306|111256|111302.5|111252.5|6
1740431870000|2025-02-24 21:17:50|111302.8|111252.8|111305.8|111255.8|111305.8|111255.8|111301.5|111251.5|5
1740431880000|2025-02-24 21:18:00|111310.5|111260.5|111306.5|111256.5|111310.5|111260.5|111304.5|111254.5|4
1740431890000|2025-02-24 21:18:10|111303.5|111253.5|111303.7|111253.7|111307.4|111257.4|111303.5|111253.5|7
1740431900000|2025-02-24 21:18:20|111306.5|111256.5|111303.1|111253.1|111309.7|111259.7|111301.1|111251.1|9
1740431910000|2025-02-24 21:18:30|111301.1|111251.1|111298.7|111248.7|111302.4|111252.4|111298.7|111248.7|7
1740431920000|2025-02-24 21:18:40|111300.8|111250.8|111313.2|111263.2|111316.2|111266.2|111299.1|111249.1|8
1740431930000|2025-02-24 21:18:50|111314.7|111264.7|111315.8|111265.8|111315.8|111265.8|111313.2|111263.2|4
1740431940000|2025-02-24 21:19:00|111313.6|111263.6|111315.9|111265.9|111318.7|111268.7|111313.6|111263.6|8
1740431950000|2025-02-24 21:19:10|111316.6|111266.6|111316.2|111266.2|111316.6|111266.6|111311.2|111261.2|6
1740431960000|2025-02-24 21:19:20|111311.9|111261.9|111311.8|111261.8|111313.9|111263.9|111305.7|111255.7|7
1740431970000|2025-02-24 21:19:30|111312.6|111262.6|111314.6|111264.6|111314.6|111264.6|111312.6|111262.6|2
1740431980000|2025-02-24 21:19:40|111312.5|111262.5|111318.7|111268.7|111318.7|111268.7|111312.5|111262.5|4
1740432000000|2025-02-24 21:20:00|111316.7|111266.7|111315.2|111265.2|111316.7|111266.7|111310.9|111260.9|6
1740432010000|2025-02-24 21:20:10|111316.5|111266.5|111316.5|111266.5|111316.5|111266.5|111316.5|111266.5|1
1740432020000|2025-02-24 21:20:20|111320.5|111270.5|111320.5|111270.5|111320.5|111270.5|111320.5|111270.5|1
1740432030000|2025-02-24 21:20:30|111319|111269|111317|111267|111319|111269|111317|111267|2
1740432050000|2025-02-24 21:20:50|111316.2|111266.2|111316.2|111266.2|111316.2|111266.2|111316.2|111266.2|1
1740432060000|2025-02-24 21:21:00|111313.2|111263.2|111316.2|111266.2|111316.2|111266.2|111313.2|111263.2|2
1740432070000|2025-02-24 21:21:10|111317.5|111267.5|111317.5|111267.5|111317.5|111267.5|111317.5|111267.5|1
1740432080000|2025-02-24 21:21:20|111314.5|111264.5|111315|111265|111315|111265|111314.5|111264.5|2
1740432090000|2025-02-24 21:21:30|111314.8|111264.8|111315.3|111265.3|111317.1|111267.1|111314.8|111264.8|4
1740432120000|2025-02-24 21:22:00|111316|111266|111316|111266|111316|111266|111316|111266|1
1740432140000|2025-02-24 21:22:20|111320.5|111270.5|111314.3|111264.3|111320.5|111270.5|111314.3|111264.3|4
1740432160000|2025-02-24 21:22:40|111310.3|111260.3|111311.6|111261.6|111311.6|111261.6|111310.3|111260.3|2
1740432170000|2025-02-24 21:22:50|111313.1|111263.1|111313.3|111263.3|111317.5|111267.5|111313.1|111263.1|3
1740432180000|2025-02-24 21:23:00|111314|111264|111318.5|111268.5|111319.5|111269.5|111311|111261|6
1740432200000|2025-02-24 21:23:20|111316.8|111266.8|111316.8|111266.8|111316.8|111266.8|111316.8|111266.8|1
1740432210000|2025-02-24 21:23:30|111318.1|111268.1|111318.1|111268.1|111318.1|111268.1|111318.1|111268.1|1
1740432230000|2025-02-24 21:23:50|111321|111271|111321|111271|111321|111271|111321|111271|1
1740432250000|2025-02-24 21:24:10|111392.2|111192.2|111316.3|111266.3|111392.7|111266.3|111316.3|111192.2|7
1740432260000|2025-02-24 21:24:20|111317.9|111267.9|111317.9|111267.9|111317.9|111267.9|111317.9|111267.9|1
1740432280000|2025-02-24 21:24:40|111319.9|111269.9|111322|111272|111322|111272|111319.2|111269.2|3
1740432310000|2025-02-24 21:25:10|111319.1|111269.1|111319.1|111269.1|111319.1|111269.1|111319.1|111269.1|1
1740432320000|2025-02-24 21:25:20|111321|111271|111321|111271|111321|111271|111321|111271|1
1740432340000|2025-02-24 21:25:40|111321.7|111271.7|111321.7|111271.7|111321.7|111271.7|111321.7|111271.7|1
1740432350000|2025-02-24 21:25:50|111327.5|111277.5|111327.5|111277.5|111327.5|111277.5|111327.5|111277.5|1
1740432370000|2025-02-24 21:26:10|111323|111273|111323|111273|111323|111273|111323|111273|1
1740432380000|2025-02-24 21:26:20|111320.2|111270.2|111320.2|111270.2|111320.2|111270.2|111320.2|111270.2|1
1740432390000|2025-02-24 21:26:30|111319.4|111269.4|111319.4|111269.4|111319.4|111269.4|111319.4|111269.4|1
1740432400000|2025-02-24 21:26:40|111318.2|111268.2|111318.9|111268.9|111318.9|111268.9|111318.2|111268.2|2
1740432410000|2025-02-24 21:26:50|111320.5|111270.5|111320.5|111270.5|111320.5|111270.5|111320.5|111270.5|1
1740432430000|2025-02-24 21:27:10|111318.9|111268.9|111318.9|111268.9|111318.9|111268.9|111318.9|111268.9|1
1740432460000|2025-02-24 21:27:40|111320.5|111270.5|111320.5|111270.5|111320.5|111270.5|111320.5|111270.5|1
1740432480000|2025-02-24 21:28:00|111321.6|111271.6|111323|111273|111323|111273|111321|111271|4
1740432490000|2025-02-24 21:28:10|111322|111272|111322|111272|111322|111272|111322|111272|1
1740432500000|2025-02-24 21:28:20|111320.8|111270.8|111320.8|111270.8|111320.8|111270.8|111320.8|111270.8|1
1740432510000|2025-02-24 21:28:30|111324.5|111274.5|111324.5|111274.5|111324.5|111274.5|111324.5|111274.5|1
1740432530000|2025-02-24 21:28:50|111396.9|111196.9|111397.1|111197.1|111397.3|111197.3|111396.9|111196.9|3
1740432540000|2025-02-24 21:29:00|111320.5|111270.5|111326.3|111276.3|111328.3|111278.3|111320.5|111270.5|5
1740432550000|2025-02-24 21:29:10|111325.5|111275.5|111324.8|111274.8|111329.9|111279.9|111320.8|111270.8|19
1740432560000|2025-02-24 21:29:20|111326.7|111276.7|111325.4|111275.4|111328.2|111278.2|111324.8|111274.8|4
1740432570000|2025-02-24 21:29:30|111327.3|111277.3|111327.3|111277.3|111327.3|111277.3|111327.3|111277.3|1
1740432600000|2025-02-24 21:30:00|111325.3|111275.3|111330|111280|111337.7|111287.7|111319.6|111269.6|17
1740432610000|2025-02-24 21:30:10|111327.7|111277.7|111331.4|111281.4|111331.4|111281.4|111327.7|111277.7|4
1740432620000|2025-02-24 21:30:20|111330.7|111280.7|111323|111273|111330.7|111280.7|111319.3|111269.3|5
1740432630000|2025-02-24 21:30:30|111325.1|111275.1|111328.7|111278.7|111328.7|111278.7|111324.4|111274.4|4
1740432640000|2025-02-24 21:30:40|111331.2|111281.2|111329.2|111279.2|111331.2|111281.2|111329.2|111279.2|2
1740432660000|2025-02-24 21:31:00|111329.9|111279.9|111330.5|111280.5|111332.5|111282.5|111329.9|111279.9|3
1740432680000|2025-02-24 21:31:20|111332.9|111282.9|111330.6|111280.6|111334.1|111284.1|111330.6|111280.6|8
1740432690000|2025-02-24 21:31:30|111331.9|111281.9|111326.9|111276.9|111331.9|111281.9|111326.9|111276.9|6
1740432720000|2025-02-24 21:32:00|111328|111278|111328|111278|111328|111278|111328|111278|1
1740432740000|2025-02-24 21:32:20|111401.3|111201.3|111323|111273|111401.3|111278|111323|111199.9|6
1740432750000|2025-02-24 21:32:30|111324.9|111274.9|111327|111277|111327.7|111277.7|111324.9|111274.9|3
1740432760000|2025-02-24 21:32:40|111325.2|111275.2|111327|111277|111327|111277|111325.2|111275.2|2
1740432780000|2025-02-24 21:33:00|111328.5|111278.5|111328.5|111278.5|111328.5|111278.5|111328.5|111278.5|1
1740432800000|2025-02-24 21:33:20|111325.9|111275.9|111325.9|111275.9|111325.9|111275.9|111325.9|111275.9|1
1740432830000|2025-02-24 21:33:50|111322.7|111272.7|111322|111272|111322.7|111272.7|111322|111272|2
1740432850000|2025-02-24 21:34:10|111323.5|111273.5|111323.5|111273.5|111323.5|111273.5|111323.5|111273.5|1
1740432860000|2025-02-24 21:34:20|111322.7|111272.7|111322.7|111272.7|111322.7|111272.7|111322.7|111272.7|1
1740432890000|2025-02-24 21:34:50|111323.5|111273.5|111323.5|111273.5|111323.5|111273.5|111323.5|111273.5|1
1740432900000|2025-02-24 21:35:00|111334|111284|111332.5|111282.5|111334|111284|111332.5|111282.5|2
1740432910000|2025-02-24 21:35:10|111327|111277|111327|111277|111327|111277|111327|111277|1
1740432920000|2025-02-24 21:35:20|111324.5|111274.5|111324.5|111274.5|111324.5|111274.5|111324.5|111274.5|1
1740432930000|2025-02-24 21:35:30|111319.3|111269.3|111316.5|111266.5|111319.3|111269.3|111313.5|111263.5|6
1740432940000|2025-02-24 21:35:40|111318.7|111268.7|111320.9|111270.9|111323.7|111273.7|111318.7|111268.7|6
1740432950000|2025-02-24 21:35:50|111318.6|111268.6|111319.4|111269.4|111319.4|111269.4|111318.6|111268.6|2
1740432970000|2025-02-24 21:36:10|111321.7|111271.7|111319.7|111269.7|111321.7|111271.7|111319.7|111269.7|2
1740432980000|2025-02-24 21:36:20|111321.8|111271.8|111319.8|111269.8|111321.8|111271.8|111319.7|111269.7|4
1740432990000|2025-02-24 21:36:30|111319|111269|111319|111269|111319|111269|111319|111269|1
1740433000000|2025-02-24 21:36:40|111317|111267|111317|111267|111317|111267|111317|111267|1
1740433010000|2025-02-24 21:36:50|111315.5|111265.5|111315.5|111265.5|111315.5|111265.5|111315.5|111265.5|1
1740433020000|2025-02-24 21:37:00|111317.6|111267.6|111317.3|111267.3|111318.3|111268.3|111314.3|111264.3|5
1740433030000|2025-02-24 21:37:10|111315.3|111265.3|111319.7|111269.7|111319.7|111269.7|111313.9|111263.9|6
1740433040000|2025-02-24 21:37:20|111317.6|111267.6|111319.2|111269.2|111320.2|111270.2|111315.7|111265.7|8
1740433050000|2025-02-24 21:37:30|111316.3|111266.3|111316.8|111266.8|111318.8|111268.8|111315.6|111265.6|9
1740433060000|2025-02-24 21:37:40|111319.6|111269.6|111317.7|111267.7|111319.6|111269.6|111317.7|111267.7|2
1740433070000|2025-02-24 21:37:50|111319.7|111269.7|111316.5|111266.5|111319.7|111269.7|111316.5|111266.5|2
1740433080000|2025-02-24 21:38:00|111319.7|111269.7|111318.7|111268.7|111321.3|111271.3|111317.2|111267.2|7
1740433090000|2025-02-24 21:38:10|111321.2|111271.2|111319.2|111269.2|111321.2|111271.2|111319.2|111269.2|2
1740433100000|2025-02-24 21:38:20|111320.4|111270.4|111320.4|111270.4|111320.4|111270.4|111320.4|111270.4|1
1740433110000|2025-02-24 21:38:30|111318.4|111268.4|111319.5|111269.5|111321.9|111271.9|111317.8|111267.8|10
1740433120000|2025-02-24 21:38:40|111321.7|111271.7|111317.7|111267.7|111321.7|111271.7|111317.7|111267.7|3
1740433130000|2025-02-24 21:38:50|111317|111267|111318.7|111268.7|111320.9|111270.9|111316.9|111266.9|6
1740433140000|2025-02-24 21:39:00|111320.9|111270.9|111319|111269|111320.9|111270.9|111319|111269|2
1740433150000|2025-02-24 21:39:10|111320.9|111270.9|111316.5|111266.5|111320.9|111270.9|111316.5|111266.5|5
1740433160000|2025-02-24 21:39:20|111321|111271|111325.1|111275.1|111327.4|111277.4|111319|111269|17
1740433170000|2025-02-24 21:39:30|111325.8|111275.8|111331.9|111281.9|111333.6|111283.6|111325.8|111275.8|11
1740433180000|2025-02-24 21:39:40|111333.8|111283.8|111329.7|111279.7|111333.8|111283.8|111329.7|111279.7|3
1740433190000|2025-02-24 21:39:50|111331.7|111281.7|111330.4|111280.4|111332.3|111282.3|111329.6|111279.6|8
1740433200000|2025-02-24 21:40:00|111332.4|111282.4|111325.3|111275.3|111332.4|111282.4|111323.8|111273.8|6
1740433210000|2025-02-24 21:40:10|111323.3|111273.3|111323.3|111273.3|111323.3|111273.3|111323.3|111273.3|1
1740433220000|2025-02-24 21:40:20|111325.7|111275.7|111325.9|111275.9|111325.9|111275.9|111323.8|111273.8|5
1740433230000|2025-02-24 21:40:30|111324|111274|111325.9|111275.9|111325.9|111275.9|111324|111274|2
1740433260000|2025-02-24 21:41:00|111327.5|111277.5|111327.5|111277.5|111327.5|111277.5|111327.5|111277.5|1
1740433270000|2025-02-24 21:41:10|111323.8|111273.8|111326|111276|111326|111276|111323.8|111273.8|4
1740433280000|2025-02-24 21:41:20|111324|111274|111324.9|111274.9|111326.8|111276.8|111324|111274|5
1740433300000|2025-02-24 21:41:40|111327|111277|111325|111275|111327|111277|111325|111275|2
1740433310000|2025-02-24 21:41:50|111327|111277|111325.1|111275.1|111327|111277|111325.1|111275.1|2
1740433320000|2025-02-24 21:42:00|111323.1|111273.1|111324.8|111274.8|111328|111278|111323.1|111273.1|14
1740433330000|2025-02-24 21:42:10|111327.8|111277.8|111325.1|111275.1|111327.9|111277.9|111324.5|111274.5|8
1740433340000|2025-02-24 21:42:20|111327|111277|111325.2|111275.2|111328.2|111278.2|111324.9|111274.9|8
1740433350000|2025-02-24 21:42:30|111323.9|111273.9|111324.5|111274.5|111328|111278|111323.8|111273.8|9
1740433360000|2025-02-24 21:42:40|111323.8|111273.8|111325.6|111275.6|111328|111278|111323.8|111273.8|12
1740433370000|2025-02-24 21:42:50|111323.3|111273.3|111324.7|111274.7|111327.7|111277.7|111323.3|111273.3|11
1740433380000|2025-02-24 21:43:00|111327.1|111277.1|111326.7|111276.7|111329.9|111279.9|111322.3|111272.3|28
1740433390000|2025-02-24 21:43:10|111328.8|111278.8|111325.6|111275.6|111328.9|111278.9|111324.8|111274.8|13
1740433400000|2025-02-24 21:43:20|111329|111279|111326.7|111276.7|111329|111279|111319.3|111269.3|18
1740433410000|2025-02-24 21:43:30|111324.6|111274.6|111324.8|111274.8|111326.9|111276.9|111324.2|111274.2|11
1740433420000|2025-02-24 21:43:40|111326.9|111276.9|111325.2|111275.2|111326.9|111276.9|111323.2|111273.2|14
1740433430000|2025-02-24 21:43:50|111323.2|111273.2|111323.9|111273.9|111326.2|111276.2|111323.2|111273.2|13
1740433440000|2025-02-24 21:44:00|111325.8|111275.8|111322.8|111272.8|111325.9|111275.9|111321.6|111271.6|9
1740433450000|2025-02-24 21:44:10|111325.5|111275.5|111324|111274|111326.2|111276.2|111322.8|111272.8|14
1740433460000|2025-02-24 21:44:20|111326|111276|111321.4|111271.4|111326|111276|111320.5|111270.5|23
1740433470000|2025-02-24 21:44:30|111324.3|111274.3|111322.8|111272.8|111325.4|111275.4|111321.3|111271.3|13
1740433480000|2025-02-24 21:44:40|111325.4|111275.4|111324.5|111274.5|111325.4|111275.4|111322.6|111272.6|17
1740433490000|2025-02-24 21:44:50|111322.6|111272.6|111322.3|111272.3|111326|111276|111321.3|111271.3|16
1740433500000|2025-02-24 21:45:00|111320.4|111270.4|111319.8|111269.8|111322.6|111272.6|111311.2|111261.2|25
1740433510000|2025-02-24 21:45:10|111316.2|111266.2|111321|111271|111321|111271|111316.2|111266.2|5
1740433540000|2025-02-24 21:45:40|111324.5|111274.5|111324.5|111274.5|111324.5|111274.5|111324.5|111274.5|1
1740433570000|2025-02-24 21:46:10|111317.9|111267.9|111321|111271|111321|111271|111317.9|111267.9|2
1740433580000|2025-02-24 21:46:20|111318|111268|111321|111271|111321|111271|111318|111268|2
1740433590000|2025-02-24 21:46:30|111320.2|111270.2|111316.4|111266.4|111320.2|111270.2|111316.4|111266.4|4
1740433600000|2025-02-24 21:46:40|111320.4|111270.4|111322.1|111272.1|111322.9|111272.9|111319.9|111269.9|7
1740433620000|2025-02-24 21:47:00|111322.9|111272.9|111322.4|111272.4|111322.9|111272.9|111321.4|111271.4|3
1740433630000|2025-02-24 21:47:10|111325.5|111275.5|111322.6|111272.6|111325.5|111275.5|111318.6|111268.6|4
1740433640000|2025-02-24 21:47:20|111319.7|111269.7|111319.7|111269.7|111319.7|111269.7|111319.7|111269.7|1
1740433650000|2025-02-24 21:47:30|111321.2|111271.2|111315.9|111265.9|111321.2|111271.2|111315.9|111265.9|3
1740433660000|2025-02-24 21:47:40|111316.7|111266.7|111316.7|111266.7|111316.7|111266.7|111316.7|111266.7|1
1740433670000|2025-02-24 21:47:50|111319.4|111269.4|111324.7|111274.7|111326.5|111276.5|111319.4|111269.4|4
1740433680000|2025-02-24 21:48:00|111322|111272|111323|111273|111323|111273|111322|111272|2
1740433690000|2025-02-24 21:48:10|111325.7|111275.7|111324.7|111274.7|111325.7|111275.7|111324.7|111274.7|2
1740433700000|2025-02-24 21:48:20|111323|111273|111323.5|111273.5|111323.5|111273.5|111319|111269|6
1740433710000|2025-02-24 21:48:30|111323|111273|111323|111273|111323|111273|111323|111273|1
1740433720000|2025-02-24 21:48:40|111319|111269|111319|111269|111319|111269|111319|111269|1
1740433730000|2025-02-24 21:48:50|111317.3|111267.3|111319|111269|111319|111269|111317.3|111267.3|2
1740433740000|2025-02-24 21:49:00|111322|111272|111319|111269|111322|111272|111319|111269|2
1740433750000|2025-02-24 21:49:10|111322|111272|111317.2|111267.2|111322|111272|111317.2|111267.2|3
1740433760000|2025-02-24 21:49:20|111318.7|111268.7|111318.7|111268.7|111318.7|111268.7|111318.7|111268.7|1
1740433780000|2025-02-24 21:49:40|111322.5|111272.5|111326|111276|111326|111276|111322.5|111272.5|2
1740433790000|2025-02-24 21:49:50|111324.5|111274.5|111324.5|111274.5|111324.5|111274.5|111324.5|111274.5|1
1740433800000|2025-02-24 21:50:00|111316.7|111266.7|111311|111261|111316.7|111266.7|111309.3|111259.3|8
1740433810000|2025-02-24 21:50:10|111309.3|111259.3|111316.5|111266.5|111316.7|111266.7|111309.3|111259.3|9
1740433820000|2025-02-24 21:50:20|111319.6|111269.6|111312.5|111262.5|111319.6|111269.6|111312.5|111262.5|5
1740433830000|2025-02-24 21:50:30|111315.6|111265.6|111315.2|111265.2|111319.5|111269.5|111314.5|111264.5|7
1740433840000|2025-02-24 21:50:40|111316.2|111266.2|111314.7|111264.7|111317.9|111267.9|111312.8|111262.8|8
1740433850000|2025-02-24 21:50:50|111313|111263|111316.9|111266.9|111318.2|111268.2|111313|111263|6
1740433860000|2025-02-24 21:51:00|111313.7|111263.7|111313.9|111263.9|111317|111267|111313.7|111263.7|3
1740433870000|2025-02-24 21:51:10|111316.9|111266.9|111310|111260|111316.9|111266.9|111310|111260|4
1740433880000|2025-02-24 21:51:20|111307|111257|111289.2|111239.2|111307|111257|111283.4|111233.4|9
1740433890000|2025-02-24 21:51:30|111291|111241|111290|111240|111291|111241|111290|111240|2
1740433910000|2025-02-24 21:51:50|111298|111248|111298|111248|111298|111248|111298|111248|1
1740433920000|2025-02-24 21:52:00|111360.9|111160.9|111286.7|111236.7|111360.9|111236.7|111275.3|111160.9|3
1740433940000|2025-02-24 21:52:20|111287.7|111237.7|111287.7|111237.7|111290.6|111240.6|111287.7|111237.7|3
1740433960000|2025-02-24 21:52:40|111285.9|111235.9|111285.9|111235.9|111285.9|111235.9|111285.9|111235.9|1
1740433970000|2025-02-24 21:52:50|111296.5|111246.5|111299.5|111249.5|111299.5|111249.5|111296.5|111246.5|2
1740433990000|2025-02-24 21:53:10|111288.1|111238.1|111288.1|111238.1|111288.1|111238.1|111288.1|111238.1|1
1740434010000|2025-02-24 21:53:30|111285.2|111235.2|111286.6|111236.6|111286.6|111236.6|111285.2|111235.2|2
1740434020000|2025-02-24 21:53:40|111289.7|111239.7|111290.4|111240.4|111290.4|111240.4|111288.7|111238.7|3
1740434030000|2025-02-24 21:53:50|111287.2|111237.2|111290.1|111240.1|111290.1|111240.1|111287.2|111237.2|2
1740434050000|2025-02-24 21:54:10|111286.9|111236.9|111291.1|111241.1|111294.3|111244.3|111285.6|111235.6|6
1740434080000|2025-02-24 21:54:40|111297.5|111247.5|111297.5|111247.5|111297.5|111247.5|111297.5|111247.5|1
1740434090000|2025-02-24 21:54:50|111299.5|111249.5|111292.3|111242.3|111299.5|111249.5|111292.3|111242.3|3
1740434100000|2025-02-24 21:55:00|111285|111235|111255.4|111205.4|111286.1|111236.1|111245.1|111195.1|26
1740434110000|2025-02-24 21:55:10|111249|111199|111248.8|111198.8|111266.8|111216.8|111248.5|111198.5|20
1740434120000|2025-02-24 21:55:20|111255.3|111205.3|111257.7|111207.7|111263.2|111213.2|111244|111194|29
1740434130000|2025-02-24 21:55:30|111254.4|111204.4|111258.8|111208.8|111260.3|111210.3|111245.8|111195.8|28
1740434140000|2025-02-24 21:55:40|111261|111211|111250.5|111200.5|111271.1|111221.1|111245.5|111195.5|29
1740434150000|2025-02-24 21:55:50|111253.2|111203.2|111251.9|111201.9|111261.4|111211.4|111249.7|111199.7|18
1740434160000|2025-02-24 21:56:00|111251.7|111201.7|111239.3|111189.3|111253.3|111203.3|111227.7|111177.7|20
1740434170000|2025-02-24 21:56:10|111230.9|111180.9|111232.3|111182.3|111239.1|111189.1|111229.3|111179.3|14
1740434180000|2025-02-24 21:56:20|111235|111185|111222.7|111172.7|111237.8|111187.8|111217.8|111167.8|14
1740434190000|2025-02-24 21:56:30|111225.3|111175.3|111216.7|111166.7|111228.3|111178.3|111216.7|111166.7|12
1740434200000|2025-02-24 21:56:40|111220.4|111170.4|111220.1|111170.1|111227.1|111177.1|111212.1|111162.1|24
1740434210000|2025-02-24 21:56:50|111214.1|111164.1|111212.4|111162.4|111220.7|111170.7|111211.7|111161.7|16
1740434220000|2025-02-24 21:57:00|111215.4|111165.4|111213.2|111163.2|111250|111168.4|111209.2|111123|18
1740434230000|2025-02-24 21:57:10|111214.9|111164.9|111249.3|111123|111251.3|111168.9|111209.8|111123|19
1740434240000|2025-02-24 21:57:20|111208.8|111158.8|111209.2|111159.2|111211.9|111161.9|111207.8|111157.8|16
1740434250000|2025-02-24 21:57:30|111211.9|111161.9|111202.6|111152.6|111211.9|111161.9|111202.6|111152.6|24
1740434260000|2025-02-24 21:57:40|111205.9|111155.9|111229.7|111081.4|111237.7|111156.6|111202.6|111081.4|14
1740434270000|2025-02-24 21:57:50|111233.7|111092.8|111233|111095.4|111240.4|111151.6|111198.3|111081.4|14
1740434280000|2025-02-24 21:58:00|111196.6|111104.1|111229.7|111095.4|111235.7|111149.6|111196.6|111084.8|14
1740434290000|2025-02-24 21:58:10|111185|111135|111244.2|111084|111244.2|111160.1|111181|111074.3|20
1740434300000|2025-02-24 21:58:20|111239.6|111109|111232.6|111082.6|111239.6|111163.1|111196.8|111074.3|24
1740434310000|2025-02-24 21:58:30|111195.6|111093.9|111234.6|111089.2|111238.6|111147.9|111194.9|111082.6|22
1740434320000|2025-02-24 21:58:40|111229.9|111099.2|111231.9|111089.2|111242.6|111152.6|111194.9|111089.2|25
1740434330000|2025-02-24 21:58:50|111235.9|111099.2|111221|111094|111239.3|111149.9|111177.5|111089.2|24
1740434340000|2025-02-24 21:59:00|111241.4|111092.4|111236.5|111087.7|111241.4|111154.3|111204.3|111087.7|7
1740434360000|2025-02-24 21:59:20|111239.2||111239.2||111239.2||111239.2||1
1740434370000|2025-02-24 21:59:30|111249.3|111087.3|111249.3|111087.3|111249.3|111087.3|111249.3|111087.3|1
1740434380000|2025-02-24 21:59:40|111250.8|111078.5|111250.8|111087|111250.8|111087|111250.8|111078.5|2
1740434390000|2025-02-24 21:59:50|111280.7|111080.7|111251.4|111051.4|111289.8|111089.8|111251.4|111051.4|6
1740434400000|2025-02-24 22:00:00|111248.9|111048.9|111285.7|111085.7|111290.9|111090.9|111239.3|111039.3|4
1740434500000|2025-02-24 22:01:40|111341.4|111141.4|111341.4|111141.4|111341.4|111141.4|111341.4|111141.4|1
1740434520000|2025-02-24 22:02:00|111387.8|111187.8|111387.8|111187.8|111387.8|111187.8|111387.8|111187.8|1
1740434560000|2025-02-24 22:02:40|111368.6|111168.6|111281|111081|111368.6|111168.6|111279.4|111079.4|5
1740434570000|2025-02-24 22:02:50|111275.2|111075.2|111274.9|111074.9|111275.4|111075.4|111274.9|111074.9|3
1740434580000|2025-02-24 22:03:00|111274.2|111074.2|111274.2|111074.2|111274.2|111074.2|111274.2|111074.2|1
1740434590000|2025-02-24 22:03:10|111274.4|111074.4|111261|111061|111274.4|111074.4|111261|111061|3
1740434610000|2025-02-24 22:03:30|111260.6|111060.6|111260.5|111060.5|111260.7|111060.7|111260.5|111060.5|3
1740434620000|2025-02-24 22:03:40|111261.5|111061.5|111255.1|111055.1|111261.5|111061.5|111255|111055|3
1740434640000|2025-02-24 22:04:00|111254.4|111054.4|111254|111054|111254.4|111054.4|111254|111054|4
1740434650000|2025-02-24 22:04:10|111253.7|111053.7|111252.9|111052.9|111253.7|111053.7|111252.8|111052.8|5
1740434660000|2025-02-24 22:04:20|111252.8|111052.8|111248.6|111048.6|111267.5|111067.5|111248.6|111048.6|9
1740434670000|2025-02-24 22:04:30|111248.4|111048.4|111244.1|111044.1|111248.4|111048.4|111244.1|111044.1|3
1740434690000|2025-02-24 22:04:50|111247.8|111047.8|111253.6|111053.6|111253.6|111053.6|111247.8|111047.8|2
1740434700000|2025-02-24 22:05:00|111255.7|111055.7|111257.5|111057.5|111257.8|111057.8|111255.7|111055.7|7
1740434710000|2025-02-24 22:05:10|111257.4|111057.4|111257.4|111057.4|111257.4|111057.4|111257.3|111057.3|3
1740434720000|2025-02-24 22:05:20|111257.3|111057.3|111257.6|111057.6|111257.6|111057.6|111257.3|111057.3|3
1740434730000|2025-02-24 22:05:30|111257.4|111057.4|111257.2|111057.2|111257.4|111057.4|111257.1|111057.1|3
1740434740000|2025-02-24 22:05:40|111257|111057|111259.1|111059.1|111259.2|111059.2|111257|111057|4
1740434750000|2025-02-24 22:05:50|111259.2|111059.2|111259.2|111059.2|111259.2|111059.2|111259.2|111059.2|1
1740435000000|2025-02-24 22:10:00|111256.2|111056.2|111264.9|111064.9|111264.9|111064.9|111256.2|111056.2|6
1740435010000|2025-02-24 22:10:10|111264.1|111064.1|111278.3|111078.3|111278.3|111078.3|111261.6|111061.6|3
1740435020000|2025-02-24 22:10:20|111279.4|111079.4|111279.7|111079.7|111279.7|111079.7|111279.4|111079.4|2
1740435030000|2025-02-24 22:10:30|111276.4|111076.4|111276.4|111076.4|111276.4|111076.4|111276.4|111076.4|1
1740435040000|2025-02-24 22:10:40|111276.5|111076.5|111276.4|111076.4|111276.5|111076.5|111276.3|111076.3|3
1740435050000|2025-02-24 22:10:50|111276.5|111076.5|111274|111074|111277|111077|111274|111074|3
1740435060000|2025-02-24 22:11:00|111276.4|111076.4|111276.3|111076.3|111276.4|111076.4|111276.3|111076.3|2
1740435070000|2025-02-24 22:11:10|111273.8|111073.8|111276.3|111076.3|111276.3|111076.3|111273.8|111073.8|2
1740435080000|2025-02-24 22:11:20|111274|111074|111276.1|111076.1|111276.3|111076.3|111274|111074|3
1740435090000|2025-02-24 22:11:30|111274|111074|111276.1|111076.1|111276.1|111076.1|111274|111074|2
1740435100000|2025-02-24 22:11:40|111274.2|111074.2|111276|111076|111276.2|111076.2|111274.2|111074.2|5
1740435110000|2025-02-24 22:11:50|111276.1|111076.1|111276.1|111076.1|111276.1|111076.1|111276.1|111076.1|1
1740435120000|2025-02-24 22:12:00|111276|111076|111275.4|111075.4|111276|111076|111275.4|111075.4|2
1740435130000|2025-02-24 22:12:10|111273.7|111073.7|111275.3|111075.3|111275.4|111075.4|111273.7|111073.7|3
1740435140000|2025-02-24 22:12:20|111273.9|111073.9|111275.3|111075.3|111275.4|111075.4|111273.9|111073.9|3
1740435150000|2025-02-24 22:12:30|111275.2|111075.2|111275.3|111075.3|111275.3|111075.3|111275.2|111075.2|2
1740435160000|2025-02-24 22:12:40|111274|111074|111275|111075|111275.3|111075.3|111274|111074|3
1740435170000|2025-02-24 22:12:50|111275.2|111075.2|111275.3|111075.3|111275.3|111075.3|111274.2|111074.2|3
1740435180000|2025-02-24 22:13:00|111275.2|111075.2|111275.2|111075.2|111275.2|111075.2|111275.2|111075.2|1
1740435190000|2025-02-24 22:13:10|111275.4|111075.4|111385.8|111185.8|111385.8|111185.8|111275.3|111075.3|8
1740435200000|2025-02-24 22:13:20|111385.2|111185.2|111377.2|111177.2|111386|111186|111376|111176|6
1740435210000|2025-02-24 22:13:30|111377.3|111177.3|111373.3|111173.3|111378.1|111178.1|111371.6|111171.6|8
1740435220000|2025-02-24 22:13:40|111373.4|111173.4|111373.3|111173.3|111373.5|111173.5|111373.2|111173.2|4
1740435230000|2025-02-24 22:13:50|111392.1|111192.1|111392.1|111192.1|111392.1|111192.1|111392.1|111192.1|1
1740435280000|2025-02-24 22:14:40|111392.2|111192.2|111392.2|111192.2|111392.2|111192.2|111392.2|111192.2|1
1740435340000|2025-02-24 22:15:40|111385|111185|111385|111185|111385|111185|111385|111185|1
1740435390000|2025-02-24 22:16:30|111385.6|111185.6|111385.6|111185.6|111385.6|111185.6|111385.6|111185.6|1
1740435450000|2025-02-24 22:17:30|111380.9|111180.9|111380.9|111180.9|111380.9|111180.9|111380.9|111180.9|1
1740435500000|2025-02-24 22:18:20|111377.7|111177.7|111377.7|111177.7|111377.7|111177.7|111377.7|111177.7|1
1740435560000|2025-02-24 22:19:20|111377.6|111177.6|111377.6|111177.6|111377.6|111177.6|111377.6|111177.6|1
1740435610000|2025-02-24 22:20:10|111377.4|111177.4|111377.4|111177.4|111377.4|111177.4|111377.4|111177.4|1
1740435670000|2025-02-24 22:21:10|111377.3|111177.3|111377.3|111177.3|111377.3|111177.3|111377.3|111177.3|1
1740435720000|2025-02-24 22:22:00|111377.6|111177.6|111377.6|111177.6|111377.6|111177.6|111377.6|111177.6|1
1740435780000|2025-02-24 22:23:00|111377.4|111177.4|111377.4|111177.4|111377.4|111177.4|111377.4|111177.4|1
1740435830000|2025-02-24 22:23:50|111377.3|111177.3|111377.3|111177.3|111377.3|111177.3|111377.3|111177.3|1
1740435890000|2025-02-24 22:24:50|111379.3|111179.3|111379.3|111179.3|111379.3|111179.3|111379.3|111179.3|1
1740435940000|2025-02-24 22:25:40|111375.6|111175.6|111375.6|111175.6|111375.6|111175.6|111375.6|111175.6|1
1740436000000|2025-02-24 22:26:40|111375.2|111175.2|111375.2|111175.2|111375.2|111175.2|111375.2|111175.2|1
1740436050000|2025-02-24 22:27:30|111375.5|111175.5|111375.5|111175.5|111375.5|111175.5|111375.5|111175.5|1
1740436110000|2025-02-24 22:28:30|111378|111178|111378|111178|111378|111178|111378|111178|1
1740436160000|2025-02-24 22:29:20|111374.7|111174.7|111374.7|111174.7|111374.7|111174.7|111374.7|111174.7|1
1740436220000|2025-02-24 22:30:20|111365.9|111165.9|111346.1|111146.1|111365.9|111165.9|111346.1|111146.1|5
1740436230000|2025-02-24 22:30:30|111345.9|111145.9|111345.8|111145.8|111345.9|111145.9|111345.8|111145.8|2
1740436260000|2025-02-24 22:31:00|111357.2|111157.2|111357.2|111157.2|111357.2|111157.2|111357.2|111157.2|1
1740436270000|2025-02-24 22:31:10|111360.6|111160.6|111319.7|111119.7|111362.3|111162.3|111319.7|111119.7|6
1740436290000|2025-02-24 22:31:30|111347.4|111147.4|111347.4|111147.4|111347.4|111147.4|111347.4|111147.4|1
1740436300000|2025-02-24 22:31:40|111366.3|111166.3|111354.2|111154.2|111366.3|111166.3|111354.1|111154.1|4
1740436310000|2025-02-24 22:31:50|111353.8|111153.8|111334.9|111134.9|111353.8|111153.8|111334.9|111134.9|4
1740436320000|2025-02-24 22:32:00|111335.2|111135.2|111328.3|111128.3|111335.2|111135.2|111328.3|111128.3|6
1740436330000|2025-02-24 22:32:10|111328.6|111128.6|111321.1|111121.1|111332.8|111132.8|111321.1|111121.1|4
1740436340000|2025-02-24 22:32:20|111321.3|111121.3|111341.3|111141.3|111341.3|111141.3|111317.5|111117.5|5
1740436350000|2025-02-24 22:32:30|111341.1|111141.1|111335.2|111135.2|111341.1|111141.1|111335.2|111135.2|4
1740436360000|2025-02-24 22:32:40|111332.8|111132.8|111324.5|111124.5|111332.8|111132.8|111314.7|111114.7|6
1740436370000|2025-02-24 22:32:50|111321.4|111121.4|111337.7|111137.7|111337.7|111137.7|111321.1|111121.1|7
1740436380000|2025-02-24 22:33:00|111320.5|111120.5|111320|111120|111320.5|111120.5|111320|111120|2
1740436400000|2025-02-24 22:33:20|111354.7|111154.7|111354.7|111154.7|111354.7|111154.7|111354.7|111154.7|1
1740436450000|2025-02-24 22:34:10|111357.3|111157.3|111357.3|111157.3|111357.3|111157.3|111357.3|111157.3|1
1740436460000|2025-02-24 22:34:20|111364.4|111164.4|111364.4|111164.4|111364.4|111164.4|111364.4|111164.4|1
1740436470000|2025-02-24 22:34:30|111364.5|111164.5|111364.6|111164.6|111364.6|111164.6|111364.4|111164.4|4
1740436490000|2025-02-24 22:34:50|111362.7|111162.7|111362.6|111162.6|111362.7|111162.7|111362.5|111162.5|4
1740436500000|2025-02-24 22:35:00|111362.5|111162.5|111362.4|111162.4|111362.5|111162.5|111362.4|111162.4|2
1740436510000|2025-02-24 22:35:10|111362.3|111162.3|111362.3|111162.3|111362.3|111162.3|111362.3|111162.3|1
1740436520000|2025-02-24 22:35:20|111362.4|111162.4|111363.2|111163.2|111363.2|111163.2|111362.4|111162.4|2
1740436530000|2025-02-24 22:35:30|111367|111167|111367|111167|111367|111167|111367|111167|1
1740436550000|2025-02-24 22:35:50|111360.4|111160.4|111367.8|111167.8|111367.8|111167.8|111360.4|111160.4|2
1740436560000|2025-02-24 22:36:00|111367.7|111167.7|111367.6|111167.6|111367.7|111167.7|111367.6|111167.6|4
1740436570000|2025-02-24 22:36:10|111367.7|111167.7|111362.9|111162.9|111367.7|111167.7|111362.9|111162.9|5
1740436620000|2025-02-24 22:37:00|111354.9|111154.9|111354.9|111154.9|111354.9|111154.9|111354.9|111154.9|1
1740436650000|2025-02-24 22:37:30|111360.8|111160.8|111360.8|111160.8|111360.8|111160.8|111360.8|111160.8|1
1740436670000|2025-02-24 22:37:50|111360.7|111160.7|111360.7|111160.7|111360.7|111160.7|111360.7|111160.7|1
1740436690000|2025-02-24 22:38:10|111341.5|111141.5|111341.5|111141.5|111351.2|111151.2|111341.5|111141.5|3
1740436720000|2025-02-24 22:38:40|111350.8|111150.8|111351.2|111151.2|111351.2|111151.2|111350.8|111150.8|3
1740436730000|2025-02-24 22:38:50|111351.3|111151.3|111351.3|111151.3|111351.3|111151.3|111351.3|111151.3|1
1740436740000|2025-02-24 22:39:00|111326.1|111126.1|111326.1|111126.1|111326.1|111126.1|111326.1|111126.1|1
1740436750000|2025-02-24 22:39:10|111321.5|111121.5|111318.1|111118.1|111321.5|111121.5|111318|111118|4
1740436760000|2025-02-24 22:39:20|111318.3|111118.3|111327.8|111127.8|111327.8|111127.8|111318.3|111118.3|6
1740436770000|2025-02-24 22:39:30|111329.5|111129.5|111347.7|111147.7|111347.7|111147.7|111329.5|111129.5|7
1740436780000|2025-02-24 22:39:40|111347.6|111147.6|111348.1|111148.1|111348.1|111148.1|111347.6|111147.6|3
1740436790000|2025-02-24 22:39:50|111348.2|111148.2|111349.2|111149.2|111349.2|111149.2|111348.2|111148.2|7
1740436800000|2025-02-24 22:40:00|111349.3|111149.3|111349.6|111149.6|111349.6|111149.6|111349.3|111149.3|4
1740436810000|2025-02-24 22:40:10|111352.7|111152.7|111352.7|111152.7|111352.7|111152.7|111352.7|111152.7|1
1740436850000|2025-02-24 22:40:50|111333.6|111133.6|111335|111135|111335|111135|111333.6|111133.6|5
1740436860000|2025-02-24 22:41:00|111336.5|111136.5|111337.2|111137.2|111337.2|111137.2|111336.5|111136.5|5
1740436870000|2025-02-24 22:41:10|111337.4|111137.4|111337.9|111137.9|111337.9|111137.9|111337.4|111137.4|4
1740436880000|2025-02-24 22:41:20|111338.1|111138.1|111338.5|111138.5|111338.5|111138.5|111338.1|111138.1|4
1740436890000|2025-02-24 22:41:30|111338.7|111138.7|111338.9|111138.9|111338.9|111138.9|111338.7|111138.7|3
1740436900000|2025-02-24 22:41:40|111339|111139|111339.6|111139.6|111339.6|111139.6|111339|111139|5
1740436910000|2025-02-24 22:41:50|111339.7|111139.7|111345.4|111145.4|111345.5|111145.5|111339.7|111139.7|7
1740436920000|2025-02-24 22:42:00|111345.6|111145.6|111345.6|111145.6|111345.6|111145.6|111345.5|111145.5|3
1740436930000|2025-02-24 22:42:10|111347.3|111147.3|111347.3|111147.3|111347.4|111147.4|111347.3|111147.3|5
1740436940000|2025-02-24 22:42:20|111347.4|111147.4|111347.4|111147.4|111347.4|111147.4|111347.4|111147.4|1
1740436950000|2025-02-24 22:42:30|111347.3|111147.3|111347.4|111147.4|111347.5|111147.5|111345.1|111145.1|7
1740436960000|2025-02-24 22:42:40|111347.5|111147.5|111347.6|111147.6|111347.6|111147.6|111347.4|111147.4|3
1740436970000|2025-02-24 22:42:50|111347.2|111147.2|111347.2|111147.2|111347.4|111147.4|111346.8|111146.8|6
1740436980000|2025-02-24 22:43:00|111347.9|111147.9|111347.3|111147.3|111347.9|111147.9|111347.3|111147.3|4
1740436990000|2025-02-24 22:43:10|111347.4|111147.4|111347.3|111147.3|111347.4|111147.4|111347.3|111147.3|2
1740437010000|2025-02-24 22:43:30|111347.2|111147.2|111346.7|111146.7|111347.2|111147.2|111346.7|111146.7|2
1740437020000|2025-02-24 22:43:40|111345.8|111145.8|111345.9|111145.9|111345.9|111145.9|111345.8|111145.8|2
1740437030000|2025-02-24 22:43:50|111345.8|111145.8|111338.8|111138.8|111345.8|111145.8|111338.8|111138.8|2
1740437040000|2025-02-24 22:44:00|111338.7|111138.7|111338.7|111138.7|111338.7|111138.7|111338.7|111138.7|1
1740437050000|2025-02-24 22:44:10|111338.6|111138.6|111338.5|111138.5|111338.6|111138.6|111338.5|111138.5|2
1740437070000|2025-02-24 22:44:30|111338.6|111138.6|111330.4|111130.4|111338.6|111138.6|111329|111129|6
1740437080000|2025-02-24 22:44:40|111350.8|111150.8|111351.2|111151.2|111351.2|111151.2|111350.4|111150.4|5
1740437090000|2025-02-24 22:44:50|111351.3|111151.3|111338.7|111138.7|111358.5|111158.5|111335.4|111135.4|8
1740437100000|2025-02-24 22:45:00|111339|111139|111341.5|111141.5|111341.5|111141.5|111321.1|111121.1|8
1740437110000|2025-02-24 22:45:10|111341|111141|111342.5|111142.5|111342.5|111142.5|111341|111141|6
1740437120000|2025-02-24 22:45:20|111342.8|111142.8|111343.1|111143.1|111343.3|111143.3|111342.8|111142.8|5
1740437130000|2025-02-24 22:45:30|111342.9|111142.9|111343.8|111143.8|111343.8|111143.8|111342.4|111142.4|5
1740437140000|2025-02-24 22:45:40|111344|111144|111345.1|111145.1|111345.8|111145.8|111344|111144|7
1740437150000|2025-02-24 22:45:50|111345.5|111145.5|111343.6|111143.6|111345.5|111145.5|111343.6|111143.6|4
1740437160000|2025-02-24 22:46:00|111343.5|111143.5|111322.5|111122.5|111343.5|111143.5|111321|111121|5
1740437170000|2025-02-24 22:46:10|111322.8|111122.8|111324.1|111124.1|111324.1|111124.1|111322.8|111122.8|2
1740437180000|2025-02-24 22:46:20|111323.5|111123.5|111324.8|111124.8|111324.8|111124.8|111323.5|111123.5|7
1740437190000|2025-02-24 22:46:30|111324.5|111124.5|111345.2|111145.2|111345.2|111145.2|111324.5|111124.5|6
1740437200000|2025-02-24 22:46:40|111359.2|111159.2|111332|111132|111359.2|111159.2|111332|111132|5
1740437210000|2025-02-24 22:46:50|111331.9|111131.9|111331.8|111131.8|111331.9|111131.9|111331.8|111131.8|2
1740437220000|2025-02-24 22:47:00|111332.9|111132.9|111332.3|111132.3|111332.9|111132.9|111332.3|111132.3|3
1740437230000|2025-02-24 22:47:10|111332.8|111132.8|111332|111132|111333|111133|111332|111132|4
1740437240000|2025-02-24 22:47:20|111337.1|111137.1|111338.4|111138.4|111338.4|111138.4|111337.1|111137.1|3
1740437250000|2025-02-24 22:47:30|111337.5|111137.5|111349.2|111149.2|111349.2|111149.2|111335.9|111135.9|6
1740437260000|2025-02-24 22:47:40|111344.2|111144.2|111334.6|111134.6|111348.6|111148.6|111334.6|111134.6|6
1740437270000|2025-02-24 22:47:50|111334.5|111134.5|111330.6|111130.6|111334.5|111134.5|111330.6|111130.6|6
1740437280000|2025-02-24 22:48:00|111330.7|111130.7|111333.4|111133.4|111335.2|111135.2|111330.4|111130.4|4
1740437290000|2025-02-24 22:48:10|111333.6|111133.6|111332.6|111132.6|111333.6|111133.6|111331.2|111131.2|4
1740437300000|2025-02-24 22:48:20|111332.5|111132.5|111327.7|111127.7|111332.5|111132.5|111327.7|111127.7|6
1740437310000|2025-02-24 22:48:30|111327.4|111127.4|111322.9|111122.9|111333|111133|111322.9|111122.9|7
1740437320000|2025-02-24 22:48:40|111322.1|111122.1|111337.9|111137.9|111341.7|111141.7|111322.1|111122.1|7
1740437330000|2025-02-24 22:48:50|111327.1|111127.1|111323.6|111123.6|111327.1|111127.1|111323.6|111123.6|6
1740437340000|2025-02-24 22:49:00|111325.7|111125.7|111327|111127|111328.4|111128.4|111325.3|111125.3|7
1740437350000|2025-02-24 22:49:10|111327.1|111127.1|111333|111133|111333|111133|111327.1|111127.1|7
1740437360000|2025-02-24 22:49:20|111333.1|111133.1|111333|111133|111333.1|111133.1|111332.7|111132.7|7
1740437370000|2025-02-24 22:49:30|111332.9|111132.9|111330.3|111130.3|111332.9|111132.9|111330.3|111130.3|6
1740437380000|2025-02-24 22:49:40|111330.4|111130.4|111340.4|111140.4|111345.4|111145.4|111330.4|111130.4|7
1740437390000|2025-02-24 22:49:50|111340.5|111140.5|111335.4|111135.4|111341|111141|111335.4|111135.4|5
1740437400000|2025-02-24 22:50:00|111335.2|111135.2|111337.1|111137.1|111337.4|111137.4|111335.2|111135.2|4
1740437410000|2025-02-24 22:50:10|111337.2|111137.2|111335.2|111135.2|111337.2|111137.2|111335.2|111135.2|7
1740437420000|2025-02-24 22:50:20|111335.5|111135.5|111335.4|111135.4|111336.2|111136.2|111334.8|111134.8|7
1740437430000|2025-02-24 22:50:30|111335.7|111135.7|111336.7|111136.7|111336.7|111136.7|111335.7|111135.7|8
1740437440000|2025-02-24 22:50:40|111336.3|111136.3|111336.8|111136.8|111336.8|111136.8|111336.3|111136.3|4
1740437450000|2025-02-24 22:50:50|111336.9|111136.9|111336.9|111136.9|111336.9|111136.9|111336.4|111136.4|6
1740437460000|2025-02-24 22:51:00|111340|111140|111340.5|111140.5|111340.5|111140.5|111338.6|111138.6|8
1740437470000|2025-02-24 22:51:10|111340.6|111140.6|111340.5|111140.5|111341|111141|111340.5|111140.5|5
1740437480000|2025-02-24 22:51:20|111341.3|111141.3|111341.6|111141.6|111341.8|111141.8|111341.3|111141.3|9
1740437490000|2025-02-24 22:51:30|111341.7|111141.7|111342.3|111142.3|111342.3|111142.3|111341.7|111141.7|5
1740437500000|2025-02-24 22:51:40|111342.4|111142.4|111343.9|111143.9|111343.9|111143.9|111342.4|111142.4|8
1740437510000|2025-02-24 22:51:50|111344|111144|111344.1|111144.1|111344.1|111144.1|111344|111144|2
1740437520000|2025-02-24 22:52:00|111344.2|111144.2|111343|111143|111344.4|111144.4|111342.9|111142.9|6
1740437530000|2025-02-24 22:52:10|111343.1|111143.1|111344|111144|111344.1|111144.1|111343.1|111143.1|5
1740437540000|2025-02-24 22:52:20|111343.7|111143.7|111342.9|111142.9|111344.2|111144.2|111342.4|111142.4|7
1740437550000|2025-02-24 22:52:30|111342.8|111142.8|111342.9|111142.9|111342.9|111142.9|111342.6|111142.6|5
1740437560000|2025-02-24 22:52:40|111342.8|111142.8|111341.4|111141.4|111342.8|111142.8|111340.6|111140.6|5
1740437570000|2025-02-24 22:52:50|111341.5|111141.5|111341|111141|111341.5|111141.5|111340.1|111140.1|4
1740437580000|2025-02-24 22:53:00|111341.1|111141.1|111340.7|111140.7|111341.1|111141.1|111340.5|111140.5|4
1740437590000|2025-02-24 22:53:10|111340.6|111140.6|111340|111140|111340.6|111140.6|111340|111140|4
1740437600000|2025-02-24 22:53:20|111340.2|111140.2|111340.4|111140.4|111340.5|111140.5|111340.2|111140.2|6
1740437610000|2025-02-24 22:53:30|111340.5|111140.5|111340.8|111140.8|111340.8|111140.8|111340.5|111140.5|3
1740437620000|2025-02-24 22:53:40|111340.7|111140.7|111340.9|111140.9|111340.9|111140.9|111340.7|111140.7|2
1740437630000|2025-02-24 22:53:50|111340.8|111140.8|111342.2|111142.2|111342.5|111142.5|111340.3|111140.3|6
1740437640000|2025-02-24 22:54:00|111341|111141|111336.3|111136.3|111341|111141|111336.3|111136.3|6
1740437650000|2025-02-24 22:54:10|111336.2|111136.2|111336.6|111136.6|111337.2|111137.2|111336.1|111136.1|8
1740437660000|2025-02-24 22:54:20|111336.7|111136.7|111336.9|111136.9|111337.6|111137.6|111336.7|111136.7|5
1740437670000|2025-02-24 22:54:30|111337|111137|111337.4|111137.4|111338.3|111138.3|111336.8|111136.8|7
1740437680000|2025-02-24 22:54:40|111337.6|111137.6|111338.3|111138.3|111338.3|111138.3|111337.2|111137.2|5
1740437690000|2025-02-24 22:54:50|111338.1|111138.1|111336.6|111136.6|111338.1|111138.1|111336.6|111136.6|5
1740437700000|2025-02-24 22:55:00|111336.3|111136.3|111349|111149|111349|111149|111334.9|111134.9|4
1740437710000|2025-02-24 22:55:10|111349.9|111149.9|111339.2|111139.2|111349.9|111149.9|111338.6|111138.6|5
1740437720000|2025-02-24 22:55:20|111353.2|111153.2|111353.3|111153.3|111353.7|111153.7|111353.1|111153.1|6
1740437730000|2025-02-24 22:55:30|111352.8|111152.8|111351.1|111151.1|111353.2|111153.2|111351.1|111151.1|3
1740437740000|2025-02-24 22:55:40|111341.8|111141.8|111346.2|111146.2|111348|111148|111341.8|111141.8|6
1740437750000|2025-02-24 22:55:50|111346.9|111146.9|111361|111161|111361|111161|111346.8|111146.8|7
1740437760000|2025-02-24 22:56:00|111354.2|111154.2|111355.6|111155.6|111355.6|111155.6|111354|111154|7
1740437770000|2025-02-24 22:56:10|111354.8|111154.8|111343.7|111143.7|111354.8|111154.8|111343.7|111143.7|7
1740437780000|2025-02-24 22:56:20|111342.3|111142.3|111338.5|111138.5|111342.3|111142.3|111338.5|111138.5|8
1740437790000|2025-02-24 22:56:30|111333.4|111133.4|111333.7|111133.7|111334|111134|111333.4|111133.4|4
1740437800000|2025-02-24 22:56:40|111322.7|111122.7|111336.1|111136.1|111338|111138|111322.7|111122.7|7
1740437810000|2025-02-24 22:56:50|111336.4|111136.4|111336.1|111136.1|111336.9|111136.9|111335.9|111135.9|7
1740437820000|2025-02-24 22:57:00|111336.2|111136.2|111323.1|111123.1|111336.4|111136.4|111320.8|111120.8|5
1740437830000|2025-02-24 22:57:10|111332.5|111132.5|111334.7|111134.7|111334.7|111134.7|111325.4|111125.4|7
1740437840000|2025-02-24 22:57:20|111333.8|111133.8|111327.1|111127.1|111335.6|111135.6|111326.6|111126.6|8
1740437850000|2025-02-24 22:57:30|111326.9|111126.9|111325.9|111125.9|111337.3|111137.3|111325.6|111125.6|9
1740437860000|2025-02-24 22:57:40|111326|111126|111344.7|111144.7|111344.7|111144.7|111325.2|111125.2|5
1740437870000|2025-02-24 22:57:50|111338.5|111138.5|111335.7|111135.7|111338.5|111138.5|111335.7|111135.7|6
1740437880000|2025-02-24 22:58:00|111335.1|111135.1|111334.3|111134.3|111335.1|111135.1|111333.9|111133.9|8
1740437890000|2025-02-24 22:58:10|111333.6|111133.6|111332.9|111132.9|111333.6|111133.6|111332.4|111132.4|8
1740437900000|2025-02-24 22:58:20|111332.4|111132.4|111329.8|111129.8|111332.4|111132.4|111329.8|111129.8|6
1740437910000|2025-02-24 22:58:30|111329.6|111129.6|111328.5|111128.5|111329.6|111129.6|111328.5|111128.5|6
1740437920000|2025-02-24 22:58:40|111328.3|111128.3|111328.7|111128.7|111328.7|111128.7|111328.3|111128.3|2
1740437940000|2025-02-24 22:59:00|111332.5|111132.5|111332.1|111132.1|111332.5|111132.5|111331|111131|4
1740437950000|2025-02-24 22:59:10|111332.4|111132.4|111316.3|111116.3|111333.1|111133.1|111307.6|111107.6|9
1740437960000|2025-02-24 22:59:20|111316.8|111116.8|111310.6|111110.6|111316.9|111116.9|111310.4|111110.4|8
1740437970000|2025-02-24 22:59:30|111310.7|111110.7|111316|111116|111317|111117|111306.2|111106.2|11
1740437980000|2025-02-24 22:59:40|111316.4|111116.4|111308|111108|111319.3|111119.3|111307.9|111107.9|9
1740437990000|2025-02-24 22:59:50|111312.7|111112.7|111329.6|111129.6|111329.6|111129.6|111310.6|111110.6|8
1740438000000|2025-02-24 23:00:00|111329.5|111129.5|111298.1|111098.1|111337.1|111137.1|111291.2|111091.2|15
1740438010000|2025-02-24 23:00:10|111297.4|111097.4|111299.8|111099.8|111299.8|111099.8|111294.6|111094.6|8
1740438020000|2025-02-24 23:00:20|111298.1|111098.1|111310.3|111110.3|111310.3|111110.3|111298.1|111098.1|8
1740438030000|2025-02-24 23:00:30|111318.1|111118.1|111285.6|111085.6|111329.3|111129.3|111285.6|111085.6|17
1740438040000|2025-02-24 23:00:40|111284.6|111084.6|111294.7|111094.7|111294.7|111094.7|111281.5|111081.5|16
1740438050000|2025-02-24 23:00:50|111311.7|111111.7|111302|111102|111311.7|111111.7|111298.9|111098.9|6
1740438060000|2025-02-24 23:01:00|111308.4|111108.4|111281.5|111081.5|111308.7|111108.7|111281.5|111081.5|20
1740438070000|2025-02-24 23:01:10|111291.2|111091.2|111291.5|111091.5|111307.3|111107.3|111281|111081|22
1740438080000|2025-02-24 23:01:20|111290.2|111090.2|111290.2|111090.2|111291.5|111091.5|111290.2|111090.2|5
1740438090000|2025-02-24 23:01:30|111287.8|111087.8|111282.8|111082.8|111291.7|111091.7|111281.7|111081.7|9
1740438100000|2025-02-24 23:01:40|111285.2|111085.2|111303.4|111103.4|111308.7|111108.7|111278.3|111078.3|23
1740438110000|2025-02-24 23:01:50|111307.8|111107.8|111308.7|111108.7|111308.7|111108.7|111303.1|111103.1|7
1740438120000|2025-02-24 23:02:00|111306.9|111106.9|111305.7|111105.7|111308.9|111108.9|111295|111095|9
1740438130000|2025-02-24 23:02:10|111311.9|111111.9|111385.3|111185.3|111398.3|111198.3|111311.9|111111.9|26
1740438140000|2025-02-24 23:02:20|111386|111186|111382.6|111182.6|111386.8|111186.8|111381.5|111181.5|19
1740438150000|2025-02-24 23:02:30|111382.9|111182.9|111388.6|111188.6|111395.3|111195.3|111372.4|111172.4|17
1740438160000|2025-02-24 23:02:40|111380.3|111180.3|111382.9|111182.9|111387.5|111187.5|111380.3|111180.3|9
1740438170000|2025-02-24 23:02:50|111380.3|111180.3|111370.8|111170.8|111382.7|111182.7|111361.7|111161.7|11
1740438180000|2025-02-24 23:03:00|111369.5|111169.5|111369.8|111169.8|111374|111174|111346.9|111146.9|23
1740438190000|2025-02-24 23:03:10|111368.2|111168.2|111360|111160|111368.2|111168.2|111360|111160|3
1740438200000|2025-02-24 23:03:20|111358|111158|111360.7|111160.7|111368.6|111168.6|111350.1|111150.1|17
1740438210000|2025-02-24 23:03:30|111356.7|111156.7|111360|111160|111360.7|111160.7|111356.7|111156.7|4
1740438230000|2025-02-24 23:03:50|111377.6|111177.6|111362.1|111162.1|111381.5|111181.5|111347.9|111147.9|25
1740438240000|2025-02-24 23:04:00|111381.9|111181.9|111373.8|111173.8|111386.3|111186.3|111354.7|111154.7|17
1740438250000|2025-02-24 23:04:10|111370.8|111170.8|111377|111177|111397.3|111197.3|111344.3|111144.3|26
1740438260000|2025-02-24 23:04:20|111378.8|111178.8|111394.7|111194.7|111394.7|111194.7|111366|111166|15
1740438270000|2025-02-24 23:04:30|111395|111195|111388.8|111188.8|111401.6|111201.6|111363|111163|30
1740438280000|2025-02-24 23:04:40|111393.6|111193.6|111409.2|111209.2|111417.2|111217.2|111371.2|111171.2|11
1740438290000|2025-02-24 23:04:50|111417.2|111217.2|111405|111205|111442.8|111242.8|111382.8|111182.8|30
1740438300000|2025-02-24 23:05:00|111400|111200|111401.4|111201.4|111401.4|111201.4|111400|111200|2
1740438310000|2025-02-24 23:05:10|111391.4|111191.4|111391.4|111191.4|111391.4|111191.4|111377.7|111177.7|4
1740438320000|2025-02-24 23:05:20|111377|111177|111382.7|111182.7|111400|111200|111377|111177|6
1740438330000|2025-02-24 23:05:30|111400|111200|111410.8|111210.8|111417.7|111217.7|111400|111200|13
1740438340000|2025-02-24 23:05:40|111413|111213|111385.1|111185.1|111413|111213|111361.7|111184.2|19
1740438350000|2025-02-24 23:05:50|111349.4|111178.8|111396|111196|111403.3|111222.5|111348.8|111166.9|31
1740438360000|2025-02-24 23:06:00|111395.2|111195.2|111395.2|111195.2|111395.2|111195.2|111395.2|111195.2|1
1740438370000|2025-02-24 23:06:10|111397.5|111197.5|111395.2|111195.2|111397.5|111197.5|111395.2|111195.2|3
1740438380000|2025-02-24 23:06:20|111400|111200|111400|111200|111400|111200|111400|111200|1
1740438400000|2025-02-24 23:06:40|111381.1|111181.1|111383.5|111183.5|111383.5|111183.5|111381.1|111181.1|6
1740438410000|2025-02-24 23:06:50|111383.9|111183.9|111392.6|111192.6|111418.2|111218.2|111339.6|111176.3|16
1740438430000|2025-02-24 23:07:10|111368.2|111217.9|111407.3|111207.3|111434.2|111254.3|111280.3|111204.5|12
1740438440000|2025-02-24 23:07:20|111293.2|111243.2|111400.9|111200.9|111455.9|111319.1|111293.2|111200.9|35
1740438450000|2025-02-24 23:07:30|111290|111240|111282.5|111232.5|111400.9|111270.3|111282.5|111200.9|26
1740438460000|2025-02-24 23:07:40|111363.3|111218|111290.2|111240.2|111451.5|111253.2|111290.2|111216.5|26
1740438470000|2025-02-24 23:07:50|111298.2|111248.2|111408.3|111208.3|111468.7|111275.1|111287|111208.3|38
1740438480000|2025-02-24 23:08:00|111413.3|111213.3|111307.6|111257.6|111413.3|111266.2|111283.6|111208.3|26
1740438490000|2025-02-24 23:08:10|111306.8|111256.8|111398.3|111239.3|111438.4|111326.6|111301.8|111182.6|36
1740438500000|2025-02-24 23:08:20|111318.4|111268.4|111295.9|111245.9|111412.9|111297.3|111288.9|111201.3|26
1740438510000|2025-02-24 23:08:30|111316|111266|111378.8|111225.1|111423.9|111268.9|111287|111210.4|47
1740438520000|2025-02-24 23:08:40|111291.9|111241.9|111326.1|111199.4|111406.2|111290|111285.1|111188.1|32
1740438530000|2025-02-24 23:08:50|111440.6|111240.6|111358.3|111218|111459.3|111272.2|111347.5|111218|23
1740438540000|2025-02-24 23:09:00|111404.2|111269.8|111440|111240|111462.9|111274.6|111319.8|111210.2|46
1740438550000|2025-02-24 23:09:10|111458.4|111258.4|111407.3|111225.5|111458.4|111281.3|111331.3|111198.9|28
1740438560000|2025-02-24 23:09:20|111400.4|111217.1|111385.3|111214|111400.4|111267.5|111317.5|111200.4|32
1740438580000|2025-02-24 23:09:40|111394.1|111215.7|111389.9|111218.6|111402.5|111290.1|111319.2|111196.4|18
1740438590000|2025-02-24 23:09:50|111364.9|111222.5|111370|111217.1|111482.6|111288.8|111317.2|111201.5|40
1740438600000|2025-02-24 23:10:00|111365.8|111224.9|111469.1|111269.1|111486.8|111286.8|111310.9|111206.1|40
1740438610000|2025-02-24 23:10:10|111451.3|111251.3|111411|111211|111455|111255|111410.6|111210.6|15
1740438620000|2025-02-24 23:10:20|111414.8|111214.8|111424.7|111224.7|111472.7|111272.7|111339.5|111210.2|37
1740438630000|2025-02-24 23:10:30|111443.8|111243.8|111453|111253|111453|111253|111425.2|111225.2|15
1740438640000|2025-02-24 23:10:40|111425.2|111225.2|111340.7|111214.9|111436.8|111246.9|111296.9|111207.8|36
1740438650000|2025-02-24 23:10:50|111392.8|111244.9|111339.7|111212.2|111412.4|111250.3|111298.5|111204.7|45
1740438660000|2025-02-24 23:11:00|111393.2|111240.8|111387.9|111209.7|111471.9|111271.9|111301.8|111204.4|27
1740438670000|2025-02-24 23:11:10|111370.7|111204.3|111302.8|111252.8|111406.3|111259.7|111284.2|111184.2|36
1740438680000|2025-02-24 23:11:20|111371.7|111185.3|111375.2|111188.9|111400.6|111260.4|111310|111178.5|36
1740438690000|2025-02-24 23:11:30|111376.9|111183.1|111367.7|111186.3|111407.2|111255.3|111300|111180.4|38
1740438700000|2025-02-24 23:11:40|111368.3|111187|111375.7|111191|111404.3|111272.9|111304.6|111173.1|35
1740438710000|2025-02-24 23:11:50|111383.7|111199|111379.3|111197.9|111399.7|111267.4|111287.2|111174.6|31
1740438720000|2025-02-24 23:12:00|111367.7|111196.6|111364.7|111190.1|111373.1|111199.6|111363.1|111177.7|12
1740438730000|2025-02-24 23:12:10|111356.1|111181.5|111377.3|111199.3|111385.5|111257.9|111300.2|111181.5|11
1740438740000|2025-02-24 23:12:20|111367.5|111212.2|111285.5|111235.5|111382.7|111313.1|111285.5|111202.3|40
1740438750000|2025-02-24 23:12:30|111341.1|111291.1|111349.5|111299.5|111462.7|111305.1|111322.5|111185|32
1740438760000|2025-02-24 23:12:40|111322.1|111272.1|111328.5|111278.5|111369.7|111308.3|111305.7|111240.1|36
1740438770000|2025-02-24 23:12:50|111356.6|111306.6|111277.6|111227.6|111406.2|111306.6|111276.2|111199.2|29
1740438780000|2025-02-24 23:13:00|111370.2|111243.2|111350.8|111300.8|111390.4|111305.6|111282.8|111191.2|36
1740438790000|2025-02-24 23:13:10|111382.3|111214.2|111357.9|111209.3|111382.3|111300.8|111309.9|111208|13
1740438820000|2025-02-24 23:13:40|111377.5|111177.5|111374.2|111174.2|111378.8|111178.8|111374.2|111174.2|7
1740438830000|2025-02-24 23:13:50|111374.1|111174.1|111376.1|111212.7|111416.5|111299.5|111274.9|111174.1|33
1740438840000|2025-02-24 23:14:00|111372.7|111214.1|111374.4|111214.1|111374.4|111297.1|111293.4|111212.7|6
1740438860000|2025-02-24 23:14:20|111349.6|111299.6|111330.4|111201.2|111454.6|111299.6|111281.1|111198.1|38
1740438870000|2025-02-24 23:14:30|111324.8|111197.5|111357.5|111205.5|111382.6|111301.9|111282.3|111191.2|36
1740438880000|2025-02-24 23:14:40||111207.5||111208.9||111208.9||111207.5|2
1740438890000|2025-02-24 23:14:50|111364.1|111207.5|111318.1|111268.1|111365.3|111297.7|111281|111207.5|14
1740438900000|2025-02-24 23:15:00|111309.5|111259.5|111399|111199|111407.2|111288.6|111309.5|111184.3|37
1740438910000|2025-02-24 23:15:10|111380.5|111180.5|111344.9|111218.5|111401.6|111234.8|111337.3|111180.5|39
1740438920000|2025-02-24 23:15:20|111343.2|111216.8|111296.6|111246.6|111380.4|111246.7|111285.2|111171.9|39
1740438930000|2025-02-24 23:15:30|111297.7|111247.7|111275|111225|111374.1|111252.3|111275|111170.2|34
1740438940000|2025-02-24 23:15:40|111273.9|111223.9|111373.8|111173.8|111374.9|111252|111273.9|111169.4|25
1740438950000|2025-02-24 23:15:50|111375.7|111175.7|111297.5|111247.5|111375.7|111255.9|111283.6|111169.6|25
1740438960000|2025-02-24 23:16:00|111290.4|111240.4|111302.6|111252.6|111375.8|111252.6|111286.3|111168|27
1740438970000|2025-02-24 23:16:10|111298.6|111248.6|111371|111171|111373.1|111255.1|111284.8|111163.6|32
1740438980000|2025-02-24 23:16:20|111367|111167|111295.5|111245.5|111375|111255.4|111285|111167|37
1740438990000|2025-02-24 23:16:30|111374.1|111174.1|111365.6|111165.6|111376.5|111252.3|111288.5|111161.3|26
1740439000000|2025-02-24 23:16:40|111287.9|111237.9|111399.6|111199.6|111406.4|111246.7|111281.5|111163.8|31
1740439010000|2025-02-24 23:16:50|111399.9|111199.9|111368.5|111168.5|111399.9|111199.9|111366.2|111166.2|17
1740439020000|2025-02-24 23:17:00|111376.5|111176.5|111384.2|111184.2|111395.4|111195.4|111376.5|111176.5|12
1740439030000|2025-02-24 23:17:10|111380.3|111180.3|111384.5|111184.5|111396.2|111196.2|111379|111179|17
1740439040000|2025-02-24 23:17:20|111380.3|111180.3|111380.9|111180.9|111396.9|111196.9|111369|111169|15
1740439050000|2025-02-24 23:17:30|111381.5|111181.5|111371.9|111171.9|111389.4|111189.4|111369.1|111169.1|21
1740439060000|2025-02-24 23:17:40|111383.9|111183.9|111382.4|111182.4|111394.2|111194.2|111369.3|111169.3|21
1740439070000|2025-02-24 23:17:50|111381.5|111181.5|111377.4|111177.4|111392.8|111192.8|111371|111171|30
1740439080000|2025-02-24 23:18:00|111376.6|111176.6|111381.2|111181.2|111388|111188|111366.6|111166.6|30
1740439090000|2025-02-24 23:18:10|111371.2|111171.2|111376.3|111176.3|111383.3|111183.3|111366.3|111166.3|33
1740439100000|2025-02-24 23:18:20|111386.1|111186.1|111380.8|111180.8|111391.6|111191.6|111365.5|111165.5|35
1740439110000|2025-02-24 23:18:30|111371|111171|111370.9|111170.9|111387.9|111187.9|111363.3|111163.3|19
1740439120000|2025-02-24 23:18:40|111380.4|111180.4|111374.6|111174.6|111392.6|111192.6|111370.9|111170.9|26
1740439130000|2025-02-24 23:18:50|111384.6|111184.6|111386.3|111186.3|111387.9|111187.9|111375.9|111175.9|15
1740439140000|2025-02-24 23:19:00|111389.2|111189.2|111409.4|111209.4|111409.4|111209.4|111374.1|111174.1|25
1740439150000|2025-02-24 23:19:10|111398.4|111198.4|111393.1|111193.1|111418.9|111218.9|111390.5|111190.5|26
1740439160000|2025-02-24 23:19:20|111396.3|111196.3|111409.2|111209.2|111415.6|111215.6|111390.9|111190.9|25
1740439170000|2025-02-24 23:19:30|111406.7|111206.7|111403.8|111203.8|111419.4|111219.4|111386.8|111187.4|30
1740439180000|2025-02-24 23:19:40|111413.5|111213.5|111400.3|111200.3|111421.8|111221.8|111387.9|111187.9|38
1740439190000|2025-02-24 23:19:50|111408.5|111208.5|111401.9|111209.3|111424.8|111236.4|111371.1|111207.1|45
1740439200000|2025-02-24 23:20:00|111399.9|111211|111410.6|111230.5|111422.7|111233.7|111378.1|111201.2|35
1740439210000|2025-02-24 23:20:10|111409.6|111228.2|111397.2|111212.2|111416.5|111232.1|111385.4|111207|31
1740439220000|2025-02-24 23:20:20|111408.7|111223.7|111401.5|111222.3|111415|111232.4|111388|111203.5|29
1740439230000|2025-02-24 23:20:30|111409.3|111230.1|111408.1|111238.6|111417.5|111238.9|111382.2|111206.2|53
1740439240000|2025-02-24 23:20:40|111406.7|111237.2|111392.9|111228.8|111406.7|111237.2|111376|111209.3|34
1740439250000|2025-02-24 23:20:50|111379.7|111211.5|111381.1|111224.2|111414.7|111300.6|111350.6|111208.8|33
1740439260000|2025-02-24 23:21:00|111388.4|111231.5|111384.7|111221.2|111408.1|111245|111384.7|111221.2|50
1740439270000|2025-02-24 23:21:10|111379|111221.8|111425.4|111225.4|111428.9|111295.5|111345.5|111213.7|39
1740439280000|2025-02-24 23:21:20|111432.3|111232.3|111418.8|111218.8|111434.5|111257.6|111386.6|111218.5|45
1740439290000|2025-02-24 23:21:30|111420.4|111220.4|111391.6|111249.6|111425.1|111258.1|111388.6|111210.2|47
1740439300000|2025-02-24 23:21:40|111377.4|111256.4|111428.5|111228.5|111439.4|111322.3|111372.3|111220.3|38
1740439310000|2025-02-24 23:21:50|111432|111232|111413.1|111213.1|111433.6|111302.9|111332.3|111190.3|39
1740439320000|2025-02-24 23:22:00|111407.9|111207.9|111430.8|111230.8|111441.5|111305.2|111346|111207.9|45
1740439330000|2025-02-24 23:22:10|111428.2|111228.2|111433.8|111233.8|111439.2|111314.3|111364.3|111218.9|23
1740439340000|2025-02-24 23:22:20|111362|111312|111437.4|111237.4|111444.4|111316.4|111349.2|111224.6|42
1740439350000|2025-02-24 23:22:30|111361|111311|111419|111287|111441.8|111334.3|111352.5|111232.7|39
1740439360000|2025-02-24 23:22:40|111397.9|111268.8|111430.2|111230.2|111446.8|111335.7|111331.7|111216|38
1740439370000|2025-02-24 23:22:50|111439.7|111239.7|111435.4|111235.4|111440.9|111329.9|111352.7|111228|24
1740439380000|2025-02-24 23:23:00|111435.1|111235.1|111409.4|111271.8|111436.7|111326.2|111353.7|111227.6|33
1740439390000|2025-02-24 23:23:10|111402.3|111264.7|111386.4|111251.8|111435.7|111278|111384|111224|28
1740439400000|2025-02-24 23:23:20|111384.1|111248.8|111427.4|111227.4|111437.7|111276.9|111377.7|111220.3|38
1740439410000|2025-02-24 23:23:30|111426.5|111226.5|111433.6|111233.6|111433.6|111275.3|111383.7|111224|37
1740439420000|2025-02-24 23:23:40|111432.4|111232.4|111428.3|111228.3|111432.8|111312.9|111337.5|111222.8|27
1740439430000|2025-02-24 23:23:50|111426.7|111226.7|111423.8|111223.8|111426.9|111288.9|111337.2|111220.2|40
1740439440000|2025-02-24 23:24:00|111398.2|111255.6|111435.8|111235.8|111435.8|111272.3|111386.8|111208.7|28
1740439450000|2025-02-24 23:24:10|111420.9|111220.9|111434|111234|111435.2|111274.2|111383.4|111220.2|26
1740439460000|2025-02-24 23:24:20|111428.9|111228.9|111346.5|111296.5|111438.1|111296.5|111344.7|111216.7|41
1740439470000|2025-02-24 23:24:30|111345.3|111295.3|111385.6|111249|111428|111299.9|111337|111213.1|42
1740439480000|2025-02-24 23:24:40|111399.1|111262.5|111416.6|111216.6|111430.8|111271.1|111378.9|111208.9|42
1740439490000|2025-02-24 23:24:50|111389.3|111252.6|111311.8|111261.8|111418.5|111266.3|111311.8|111209|32
1740439500000|2025-02-24 23:25:00|111316.5|111266.5|111361.9|111228.9|111423.8|111316.6|111307.8|111205.8|30
1740439510000|2025-02-24 23:25:10|111358|111225.3|111415.5|111215.5|111427.7|111259.9|111358|111205.3|35
1740439520000|2025-02-24 23:25:20|111393.1|111254.7|111435.2|111235.2|111438|111312.1|111349.1|111215.5|44
1740439530000|2025-02-24 23:25:30|111438|111238|111441|111241|111452.1|111286.3|111397.7|111229.3|27
1740439540000|2025-02-24 23:25:40|111443.3|111243.3|111433.6|111233.6|111446.1|111301.7|111346.5|111233.6|32
1740439550000|2025-02-24 23:25:50|111426.3|111226.3|111428.6|111228.6|111446.3|111282.7|111403.1|111222.8|32
1740439560000|2025-02-24 23:26:00|111429.1|111229.1|111414.3|111214.3|111431.2|111231.2|111414.3|111214.3|23
1740439570000|2025-02-24 23:26:10|111406|111206|111416.9|111216.9|111424.6|111224.6|111403.4|111203.4|21
1740439580000|2025-02-24 23:26:20|111418.8|111218.8|111414.5|111214.5|111423.5|111223.5|111405.4|111205.4|28
1740439590000|2025-02-24 23:26:30|111410.5|111210.5|111415.6|111215.6|111421.6|111221.6|111404|111204|14
1740439600000|2025-02-24 23:26:40|111415.2|111215.2|111411.3|111211.3|111419.2|111219.2|111411.3|111211.3|12
1740439610000|2025-02-24 23:26:50|111409.7|111209.7|111412|111212|111427.3|111227.3|111409.7|111209.7|15
1740439620000|2025-02-24 23:27:00|111408.9|111208.9|111422.9|111222.9|111425.6|111225.6|111400.6|111200.6|15
1740439630000|2025-02-24 23:27:10|111411.3|111211.3|111414.6|111214.6|111426.5|111226.5|111404.3|111204.3|25
1740439640000|2025-02-24 23:27:20|111416.4|111216.4|111416.3|111216.3|111423.1|111223.1|111405|111205|16
1740439650000|2025-02-24 23:27:30|111421.3|111221.3|111415.6|111215.6|111429.8|111229.8|111397.2|111197.2|18
1740439660000|2025-02-24 23:27:40|111413.9|111213.9|111422.6|111222.6|111422.6|111222.6|111398.8|111198.8|21
1740439670000|2025-02-24 23:27:50|111410.2|111210.2|111413.4|111213.4|111425.2|111225.2|111397.7|111197.7|34
1740439680000|2025-02-24 23:28:00|111423.6|111223.6|111408.9|111208.9|111426.8|111226.8|111399.4|111199.4|22
1740439690000|2025-02-24 23:28:10|111402.2|111202.2|111410.5|111210.5|111423.6|111223.6|111402.2|111202.2|20
1740439700000|2025-02-24 23:28:20|111410.3|111210.3|111421.4|111221.4|111422.8|111222.8|111403.1|111203.1|23
1740439710000|2025-02-24 23:28:30|111420.4|111220.4|111414.6|111214.6|111427.9|111227.9|111402.2|111202.2|22
1740439720000|2025-02-24 23:28:40|111398.6|111198.6|111404.3|111204.3|111426.7|111226.7|111393.9|111193.9|26
1740439730000|2025-02-24 23:28:50|111416.9|111216.9|111414.2|111214.2|111418.3|111218.3|111393.2|111193.2|29
1740439740000|2025-02-24 23:29:00|111401|111201|111406.3|111206.3|111421|111221|111391.6|111191.6|28
1740439750000|2025-02-24 23:29:10|111423.2|111223.2|111420.9|111220.9|111425.9|111225.9|111398.4|111198.4|22
1740439760000|2025-02-24 23:29:20|111401.4|111201.4|111420.9|111220.9|111425.8|111225.8|111399.3|111199.3|25
1740439770000|2025-02-24 23:29:30|111399.2|111199.2|111419.3|111219.3|111423.3|111223.3|111398.3|111198.3|30
1740439780000|2025-02-24 23:29:40|111419.2|111219.2|111411.6|111211.6|111426.2|111226.2|111397.3|111197.3|27
1740439790000|2025-02-24 23:29:50|111412.8|111212.8|111413.5|111213.5|111429|111229|111398|111198|20
1740439800000|2025-02-24 23:30:00|111411.5|111211.5|111414.3|111214.3|111427.9|111227.9|111399|111199|30
1740439810000|2025-02-24 23:30:10|111402.1|111202.1|111411.9|111211.9|111428.1|111228.1|111402|111202|34
1740439820000|2025-02-24 23:30:20|111400.2|111200.2|111424.7|111224.7|111428.2|111228.2|111399.2|111199.2|29
1740439830000|2025-02-24 23:30:30|111425.1|111225.1|111415.8|111215.8|111426.2|111226.2|111395.4|111195.4|27
1740439840000|2025-02-24 23:30:40|111414.7|111214.7|111405.6|111205.6|111425.7|111225.7|111392.2|111192.2|17
1740439850000|2025-02-24 23:30:50|111419.1|111219.1|111428.1|111228.1|111431.1|111231.1|111397|111197|29
1740439860000|2025-02-24 23:31:00|111408.9|111208.9|111425.3|111225.3|111431.3|111231.3|111403.4|111203.4|29
1740439870000|2025-02-24 23:31:10|111406|111206|111423.4|111223.4|111427|111227|111401.6|111201.6|39
1740439880000|2025-02-24 23:31:20|111425.5|111225.5|111426.4|111226.4|111429.6|111229.6|111408.5|111208.5|13
1740439890000|2025-02-24 23:31:30|111426.3|111226.3|111419.9|111219.9|111429.6|111229.6|111403.8|111203.8|22
1740439900000|2025-02-24 23:31:40|111421.2|111221.2|111416|111216|111425.6|111225.6|111393.7|111193.7|28
1740439910000|2025-02-24 23:31:50|111419.6|111219.6|111414.5|111214.5|111426.2|111226.2|111399|111199|36
1740439920000|2025-02-24 23:32:00|111417.8|111217.8|111417|111217|111422.7|111222.7|111395.5|111195.5|20
1740439930000|2025-02-24 23:32:10|111399.3|111199.3|111401.3|111201.3|111431.8|111231.8|111397.5|111197.5|22
1740439940000|2025-02-24 23:32:20|111400.4|111200.4|111397.4|111197.4|111417.6|111217.6|111395.4|111195.4|25
1740439950000|2025-02-24 23:32:30|111414.1|111214.1|111419|111219|111425.6|111225.6|111389.1|111189.1|23
1740439960000|2025-02-24 23:32:40|111417.1|111217.1|111420.5|111220.5|111425.1|111225.1|111392.3|111192.3|30
1740439970000|2025-02-24 23:32:50|111423|111223|111420.4|111220.4|111427.3|111227.3|111388.2|111188.2|18
1740439980000|2025-02-24 23:33:00|111420.5|111220.5|111423.5|111223.5|111427.1|111227.1|111408.6|111208.6|14
1740439990000|2025-02-24 23:33:10|111423.1|111223.1|111414.2|111214.2|111430.2|111230.2|111400.1|111200.1|21
1740440000000|2025-02-24 23:33:20|111416.6|111216.6|111415.2|111215.2|111423.2|111223.2|111400.4|111200.4|24
1740440010000|2025-02-24 23:33:30|111417|111217|111402.8|111202.8|111419.2|111219.2|111395.4|111195.4|19
1740440020000|2025-02-24 23:33:40|111404.1|111204.1|111406.8|111206.8|111417.1|111217.1|111403|111203|14
1740440030000|2025-02-24 23:33:50|111408.5|111208.5|111408|111208|111413.9|111213.9|111408|111208|8
1740440040000|2025-02-24 23:34:00|111408.2|111208.2|111410.2|111210.2|111427.1|111227.1|111390.4|111190.4|20
1740440050000|2025-02-24 23:34:10|111398.6|111198.6|111421.7|111221.7|111421.7|111221.7|111393|111193|22
1740440060000|2025-02-24 23:34:20|111395.4|111195.4|111409.3|111209.3|111421.8|111221.8|111395.2|111195.2|28
1740440070000|2025-02-24 23:34:30|111399.8|111199.8|111421.2|111221.2|111423.9|111223.9|111390.9|111190.9|25
1740440080000|2025-02-24 23:34:40|111416.1|111216.1|111424.3|111224.3|111432.1|111232.1|111403.9|111203.9|18
1740440090000|2025-02-24 23:34:50|111414.9|111214.9|111398.8|111198.8|111427.1|111227.1|111398.8|111198.8|26
1740440100000|2025-02-24 23:35:00|111412|111212|111400.3|111200.3|111428.8|111228.8|111400.3|111200.3|18
1740440110000|2025-02-24 23:35:10|111390.6|111190.6|111401.9|111201.9|111423.9|111223.9|111390.6|111190.6|26
1740440120000|2025-02-24 23:35:20|111400.1|111200.1|111402.9|111202.9|111417.1|111217.1|111393.2|111193.2|32
1740440130000|2025-02-24 23:35:30|111397.4|111197.4|111398.1|111198.1|111425.8|111225.8|111393.4|111193.4|18
1740440140000|2025-02-24 23:35:40|111398.2|111198.2|111420.5|111220.5|111425.9|111225.9|111391.8|111191.8|24
1740440150000|2025-02-24 23:35:50|111420.3|111220.3|111398.8|111198.8|111430.1|111230.1|111394.4|111194.4|33
1740440160000|2025-02-24 23:36:00|111397.3|111197.3|111397.8|111197.8|111427.5|111227.5|111395.8|111195.8|25
1740440170000|2025-02-24 23:36:10|111409.1|111209.1|111424.1|111224.1|111429.6|111229.6|111398.5|111198.5|21
1740440180000|2025-02-24 23:36:20|111423.3|111223.3|111426.7|111226.7|111428.1|111228.1|111400.4|111200.4|18
1740440190000|2025-02-24 23:36:30|111427.6|111227.6|111415.4|111215.4|111427.6|111227.6|111408.6|111208.6|24
1740440200000|2025-02-24 23:36:40|111415|111215|111417.5|111217.5|111419.9|111219.9|111404.7|111204.7|20
1740440210000|2025-02-24 23:36:50|111417.3|111217.3|111407.3|111207.3|111420.7|111220.7|111391.9|111191.9|13
1740440220000|2025-02-24 23:37:00|111403.7|111203.7|111393.8|111193.8|111409|111209|111383.6|111183.6|18
1740440230000|2025-02-24 23:37:10|111391.7|111191.7|111396.2|111196.2|111396.8|111196.8|111385.9|111185.9|12
1740440240000|2025-02-24 23:37:20|111390.3|111190.3|111396.7|111196.7|111413.5|111213.5|111390.3|111190.3|17
1740440250000|2025-02-24 23:37:30|111395.6|111195.6|111406.3|111206.3|111411.1|111211.1|111391.1|111191.1|19
1740440260000|2025-02-24 23:37:40|111406|111206|111406.7|111206.7|111410.4|111210.4|111400.9|111200.9|13
1740440270000|2025-02-24 23:37:50|111407.4|111207.4|111406.5|111206.5|111407.6|111207.6|111402.4|111202.4|10
1740440280000|2025-02-24 23:38:00|111405.1|111205.1|111408.1|111208.1|111413.9|111213.9|111391.6|111191.6|22
1740440290000|2025-02-24 23:38:10|111393.9|111193.9|111426|111226|111427.6|111227.6|111393.9|111193.9|20
1740440300000|2025-02-24 23:38:20|111411.6|111211.6|111402.7|111202.7|111425.5|111225.5|111399.2|111199.2|19
1740440310000|2025-02-24 23:38:30|111415.5|111215.5|111412.3|111212.3|111419.2|111219.2|111396.4|111196.4|21
1740440320000|2025-02-24 23:38:40|111412.5|111212.5|111413.9|111213.9|111414.1|111214.1|111410.2|111210.2|7
1740440330000|2025-02-24 23:38:50|111415.1|111215.1|111409.9|111209.9|111426.6|111226.6|111400|111200|29
1740440340000|2025-02-24 23:39:00|111422|111222|111410|111210|111424.1|111224.1|111399|111199|27
1740440350000|2025-02-24 23:39:10|111414.5|111214.5|111408.7|111208.7|111414.7|111214.7|111406.3|111206.3|15
1740440360000|2025-02-24 23:39:20|111409.9|111209.9|111426.1|111226.1|111427.3|111227.3|111402.4|111202.4|22
1740440370000|2025-02-24 23:39:30|111421.9|111221.9|111409.5|111209.5|111436.1|111236.1|111403.9|111203.9|21
1740440380000|2025-02-24 23:39:40|111407.4|111207.4|111415|111215|111423.3|111223.3|111401.6|111201.6|23
1740440390000|2025-02-24 23:39:50|111418.7|111218.7|111393|111193|111432|111232|111392.9|111192.9|21
1740440400000|2025-02-24 23:40:00|111390.6|111190.6|111418.7|111218.7|111421.1|111221.1|111390.6|111190.6|25
1740440410000|2025-02-24 23:40:10|111425.6|111225.6|111397.6|111197.6|111427|111227|111395.2|111195.2|27
1740440420000|2025-02-24 23:40:20|111394.6|111194.6|111398.8|111198.8|111413.2|111213.2|111391.1|111191.1|21
1740440430000|2025-02-24 23:40:30|111411.7|111211.7|111413.6|111213.6|111415.3|111215.3|111397.8|111197.8|17
1740440440000|2025-02-24 23:40:40|111412.7|111212.7|111421.8|111221.8|111424.7|111224.7|111398.4|111198.4|16
1740440450000|2025-02-24 23:40:50|111415.4|111215.4|111412.6|111212.6|111425.7|111225.7|111402.7|111202.7|32
1740440460000|2025-02-24 23:41:00|111413.8|111213.8|111411.7|111211.7|111417.2|111217.2|111397.4|111197.4|20
1740440470000|2025-02-24 23:41:10|111421.4|111221.4|111422.4|111222.4|111425|111225|111397.4|111197.4|33
1740440480000|2025-02-24 23:41:20|111422.3|111222.3|111408|111208|111422.4|111222.4|111403.8|111203.8|17
1740440490000|2025-02-24 23:41:30|111418.2|111218.2|111414.4|111214.4|111419.2|111219.2|111403.6|111203.6|16
1740440500000|2025-02-24 23:41:40|111416.7|111216.7|111410.4|111210.4|111428.6|111228.6|111403.6|111203.6|20
1740440510000|2025-02-24 23:41:50|111399.2|111199.2|111410.7|111210.7|111428.4|111228.4|111395.4|111195.4|18
1740440520000|2025-02-24 23:42:00|111408.2|111208.2|111413.6|111213.6|111429.9|111229.9|111407.9|111207.9|25
1740440530000|2025-02-24 23:42:10|111417|111217|111420.9|111220.9|111425.2|111225.2|111410.4|111210.4|19
1740440540000|2025-02-24 23:42:20|111418.9|111218.9|111415.7|111215.7|111418.9|111218.9|111398.2|111198.2|14
1740440550000|2025-02-24 23:42:30|111415.1|111215.1|111403.2|111203.2|111415.7|111215.7|111403.2|111203.2|16
1740440560000|2025-02-24 23:42:40|111404|111204|111406.4|111206.4|111415.5|111215.5|111400.6|111200.6|20
1740440570000|2025-02-24 23:42:50|111406.1|111206.1|111411|111211|111421.4|111221.4|111406.1|111206.1|14
1740440580000|2025-02-24 23:43:00|111411.2|111211.2|111415|111215|111430.4|111230.4|111404|111204|24
1740440590000|2025-02-24 23:43:10|111422.2|111222.2|111405.4|111205.4|111427|111227|111405.4|111205.4|20
1740440600000|2025-02-24 23:43:20|111414.2|111214.2|111411.1|111211.1|111426.1|111226.1|111398.3|111198.3|20
1740440610000|2025-02-24 23:43:30|111414.7|111214.7|111423.1|111223.1|111427.8|111227.8|111405.4|111205.4|18
1740440620000|2025-02-24 23:43:40|111424.3|111224.3|111415|111215|111424.3|111224.3|111401.2|111201.2|21
1740440630000|2025-02-24 23:43:50|111401.3|111201.3|111413.1|111213.1|111426.2|111226.2|111396.1|111196.1|22
1740440640000|2025-02-24 23:44:00|111403.1|111203.1|111400.6|111200.6|111424.7|111224.7|111399.8|111199.8|25
1740440650000|2025-02-24 23:44:10|111395.7|111195.7|111410.9|111210.9|111434.5|111234.5|111395.7|111195.7|25
1740440660000|2025-02-24 23:44:20|111424|111224|111420.4|111220.4|111424|111224|111394.8|111194.8|20
1740440670000|2025-02-24 23:44:30|111404.7|111204.7|111403.1|111203.1|111423.2|111223.2|111401.1|111201.1|21
1740440680000|2025-02-24 23:44:40|111401.7|111201.7|111419|111219|111431.8|111231.8|111396.8|111196.8|20
1740440690000|2025-02-24 23:44:50|111420.7|111220.7|111400|111200|111420.7|111220.7|111386.2|111186.2|35
1740440700000|2025-02-24 23:45:00|111398.8|111198.8|111401|111201|111415.3|111215.3|111386.3|111186.3|27
1740440710000|2025-02-24 23:45:10|111402.5|111202.5|111398.5|111198.5|111416.7|111216.7|111394.8|111194.8|20
1740440720000|2025-02-24 23:45:20|111403.2|111203.2|111396.6|111196.6|111425.5|111225.5|111396.4|111196.4|19
1740440730000|2025-02-24 23:45:30|111397.8|111197.8|111414.3|111214.3|111425.6|111225.6|111397.8|111197.8|16
1740440740000|2025-02-24 23:45:40|111418.9|111218.9|111417.6|111217.6|111422.6|111222.6|111406.4|111206.4|19
1740440750000|2025-02-24 23:45:50|111421.2|111221.2|111420.8|111220.8|111422|111222|111419.5|111219.5|8
1740440760000|2025-02-24 23:46:00|111421.9|111221.9|111403.8|111203.8|111425.3|111225.3|111403|111203|13
1740440770000|2025-02-24 23:46:10|111403|111203|111420|111220|111421.5|111221.5|111398.1|111198.1|19
1740440780000|2025-02-24 23:46:20|111419.8|111219.8|111410.7|111210.7|111434.3|111234.3|111410.7|111210.7|8
1740440790000|2025-02-24 23:46:30|111422.3|111222.3|111413.5|111213.5|111431.6|111231.6|111404.9|111204.9|17
1740440800000|2025-02-24 23:46:40|111404|111204|111419|111219|111421.3|111221.3|111400.3|111200.3|13
1740440810000|2025-02-24 23:46:50|111418.9|111218.9|111419.1|111219.1|111419.1|111219.1|111418.9|111218.9|3
1740440820000|2025-02-24 23:47:00|111419|111219|111418.4|111218.4|111419|111219|111414.8|111214.8|7
1740440830000|2025-02-24 23:47:10|111418.5|111218.5|111411.9|111211.9|111428|111228|111401.1|111201.1|15
1740440840000|2025-02-24 23:47:20|111411.8|111211.8|111428.2|111228.2|111434.2|111234.2|111397.6|111197.6|25
1740440850000|2025-02-24 23:47:30|111427.2|111227.2|111418.1|111218.1|111432.5|111232.5|111405.4|111205.4|22
1740440860000|2025-02-24 23:47:40|111418|111218|111418|111218|111430.8|111230.8|111394.4|111194.4|14
1740440870000|2025-02-24 23:47:50|111418.1|111218.1|111417.7|111217.7|111432.3|111232.3|111402.1|111202.1|15
1740440880000|2025-02-24 23:48:00|111417.3|111217.3|111411.4|111211.4|111419.1|111219.1|111397|111197|17
1740440890000|2025-02-24 23:48:10|111398.2|111198.2|111419.4|111219.4|111421.8|111221.8|111398.2|111198.2|21
1740440900000|2025-02-24 23:48:20|111419.1|111219.1|111419.8|111219.8|111425.9|111225.9|111391.2|111191.2|23
1740440910000|2025-02-24 23:48:30|111400.9|111200.9|111420|111220|111437.1|111237.1|111400.9|111200.9|30
1740440920000|2025-02-24 23:48:40|111412.9|111212.9|111405.6|111205.6|111423.5|111223.5|111398.6|111198.6|23
1740440930000|2025-02-24 23:48:50|111420.3|111220.3|111411|111211|111427.4|111227.4|111389.5|111189.5|27
1740440940000|2025-02-24 23:49:00|111406.1|111206.1|111424.9|111224.9|111427.1|111227.1|111391.6|111191.6|23
1740440950000|2025-02-24 23:49:10|111411.1|111211.1|111407.6|111207.6|111427|111227|111403.7|111203.7|16
1740440960000|2025-02-24 23:49:20|111404.5|111204.5|111417.5|111217.5|111421.5|111221.5|111399.8|111199.8|13
1740440970000|2025-02-24 23:49:30|111418.3|111218.3|111417.7|111217.7|111425.5|111225.5|111400.4|111200.4|17
1740440980000|2025-02-24 23:49:40|111404.6|111204.6|111422.3|111222.3|111430.8|111230.8|111397.3|111197.3|23
1740440990000|2025-02-24 23:49:50|111406.3|111206.3|111404.4|111204.4|111428|111228|111401.5|111201.5|23
1740441000000|2025-02-24 23:50:00|111400.5|111200.5|111409.5|111209.5|111423.6|111223.6|111394.4|111194.4|18
1740441010000|2025-02-24 23:50:10|111412|111212|111413.9|111213.9|111434.7|111234.7|111398.8|111198.8|22
1740441020000|2025-02-24 23:50:20|111412.3|111212.3|111421.1|111221.1|111427.9|111227.9|111407.6|111207.6|17
1740441030000|2025-02-24 23:50:30|111409|111209|111412.7|111212.7|111426.1|111226.1|111401|111201|18
1740441040000|2025-02-24 23:50:40|111414.4|111214.4|111414.5|111214.5|111414.8|111214.8|111412.4|111212.4|7
1740441050000|2025-02-24 23:50:50|111414.3|111214.3|111404|111204|111414.4|111214.4|111404|111204|6
1740441060000|2025-02-24 23:51:00|111402.8|111202.8|111420.5|111220.5|111421.2|111221.2|111397.2|111197.2|24
1740441070000|2025-02-24 23:51:10|111419.7|111219.7|111414.5|111214.5|111425.5|111225.5|111401.9|111201.9|26
1740441080000|2025-02-24 23:51:20|111413.4|111213.4|111413.5|111213.5|111416.2|111216.2|111402|111202|18
1740441090000|2025-02-24 23:51:30|111413.1|111213.1|111402|111202|111427.9|111227.9|111402|111202|22
1740441100000|2025-02-24 23:51:40|111404.8|111204.8|111406.3|111206.3|111418.7|111218.7|111394|111194|17
1740441110000|2025-02-24 23:51:50|111417.9|111217.9|111414.4|111214.4|111424.5|111224.5|111402.3|111202.3|19
1740441120000|2025-02-24 23:52:00|111415|111215|111415.5|111215.5|111415.7|111215.7|111414|111214|8
1740441130000|2025-02-24 23:52:10|111410.2|111210.2|111412.1|111212.1|111423.9|111223.9|111398.8|111198.8|25
1740441140000|2025-02-24 23:52:20|111414.2|111214.2|111410.1|111210.1|111427.9|111227.9|111403.9|111203.9|14
1740441150000|2025-02-24 23:52:30|111411.7|111211.7|111411.2|111211.2|111425.1|111225.1|111400.5|111200.5|20
1740441160000|2025-02-24 23:52:40|111412.7|111212.7|111415.7|111215.7|111428.2|111228.2|111400.1|111200.1|13
1740441170000|2025-02-24 23:52:50|111403.8|111203.8|111423|111223|111428.4|111228.4|111403.8|111203.8|18
1740441180000|2025-02-24 23:53:00|111421|111221|111414.2|111214.2|111432.4|111232.4|111405.5|111205.5|20
1740441190000|2025-02-24 23:53:10|111416.4|111216.4|111413|111213|111416.4|111216.4|111411.3|111211.3|11
1740441200000|2025-02-24 23:53:20|111412.1|111212.1|111413.3|111213.3|111413.3|111213.3|111412.1|111212.1|4
1740441210000|2025-02-24 23:53:30|111413.2|111213.2|111426.7|111226.7|111426.8|111226.8|111394.6|111194.6|8
1740441220000|2025-02-24 23:53:40|111426.8|111226.8|111427.5|111227.5|111428.6|111228.6|111426.5|111226.5|6
1740441230000|2025-02-24 23:53:50|111427.3|111227.3|111417|111217|111433.5|111233.5|111404.5|111204.5|21
1740441240000|2025-02-24 23:54:00|111416|111216|111416.4|111216.4|111416.8|111216.8|111404|111204|11
1740441250000|2025-02-24 23:54:10|111416.3|111216.3|111431.2|111231.2|111431.2|111231.2|111406.7|111206.7|7
1740441260000|2025-02-24 23:54:20|111407.6|111207.6|111414.2|111214.2|111416.5|111216.5|111406.4|111206.4|10
1740441270000|2025-02-24 23:54:30|111411.7|111211.7|111411.8|111211.8|111411.8|111211.8|111411.7|111211.7|2
1740441280000|2025-02-24 23:54:40|111411.7|111211.7|111413.5|111213.5|111413.8|111213.8|111411.7|111211.7|7
1740441290000|2025-02-24 23:54:50|111413.6|111213.6|111420|111220|111420|111220|111413.6|111213.6|6
1740441300000|2025-02-24 23:55:00|111420.2|111220.2|111432.3|111232.3|111432.3|111232.3|111397.9|111197.9|6
1740441310000|2025-02-24 23:55:10|111408.6|111208.6|111417.4|111217.4|111428.2|111228.2|111406.8|111206.8|16
1740441320000|2025-02-24 23:55:20|111417.1|111217.1|111418.4|111218.4|111418.4|111218.4|111417.1|111217.1|8
1740441330000|2025-02-24 23:55:30|111418|111218|111417.1|111217.1|111419.1|111219.1|111409.4|111209.4|9
1740441340000|2025-02-24 23:55:40|111416.9|111216.9|111451.9|111251.9|111451.9|111251.9|111414.2|111214.2|12
1740441350000|2025-02-24 23:55:50|111448.1|111248.1|111392.4|111253|111448.1|111268.3|111316.1|111223.3|28
1740441360000|2025-02-24 23:56:00|111399.4|111260.1|111373.7|111233.5|111399.4|111263.5|111373.7|111233.5|25
1740441370000|2025-02-24 23:56:10|111303.9|111253.9|111396.1|111255.6|111416|111306.5|111303.9|111238.1|50
1740441380000|2025-02-24 23:56:20|111388.8|111248.2|111334|111284|111398.7|111289.2|111316.4|111239.7|28
1740441390000|2025-02-24 23:56:30|111333.8|111283.8|111335.3|111285.3|111379|111289.2|111319.1|111238|29
1740441400000|2025-02-24 23:56:40|111371.4|111244.1|111319.2|111269.2|111371.4|111273|111307.2|111218.7|22
1740441410000|2025-02-24 23:56:50|111319.3|111269.3|111318.9|111268.9|111319.4|111269.4|111318.9|111268.9|7
1740441420000|2025-02-24 23:57:00|111319.2|111269.2|111338.1|111288.1|111338.1|111288.1|111304.5|111254.5|26
1740441430000|2025-02-24 23:57:10|111335.5|111285.5|111326.2|111276.2|111342.6|111292.6|111318.4|111268.4|22
1740441440000|2025-02-24 23:57:20|111330.6|111280.6|111324.8|111274.8|111338.4|111288.4|111310.5|111260.5|37
1740441450000|2025-02-24 23:57:30|111329|111279|111333.2|111283.2|111387.5|111287.6|111315.4|111244.7|23
1740441460000|2025-02-24 23:57:40|111333.1|111283.1|111331.9|111281.9|111376.1|111287.2|111320.4|111241.5|34
1740441470000|2025-02-24 23:57:50|111322.2|111272.2|111334.5|111284.5|111337.7|111287.7|111322.2|111272.2|19
1740441480000|2025-02-24 23:58:00|111334.6|111284.6|111328.1|111278.1|111384.6|111288.2|111321.7|111239.5|43
1740441490000|2025-02-24 23:58:10|111331.4|111281.4|111343.8|111293.8|111385.1|111299.1|111326.6|111239|45
1740441500000|2025-02-24 23:58:20|111345.5|111295.5|111376.4|111237.6|111436.3|111295.7|111330.4|111216.5|42
1740441510000|2025-02-24 23:58:30|111380|111237.1|111323.7|111273.7|111380|111275.4|111323.7|111236.7|6
1740441520000|2025-02-24 23:58:40|111323.8|111273.8|111323.7|111273.7|111323.8|111273.8|111323.6|111273.6|3
1740441530000|2025-02-24 23:58:50|111323.9|111273.9|111323.7|111273.7|111323.9|111273.9|111323.7|111273.7|2
1740441540000|2025-02-24 23:59:00|111323.9|111273.9|111334.7|111284.7|111382.9|111288.6|111309.9|111238.1|37
1740441550000|2025-02-24 23:59:10|111335|111285|111334.4|111284.4|111378.9|111290.9|111327.1|111245.6|23
1740441560000|2025-02-24 23:59:20|111334.8|111284.8|111369.7|111243|111392.9|111291.1|111327.3|111237.1|31
1740441570000|2025-02-24 23:59:30|111364.6|111238|111321.7|111271.7|111368.9|111280.2|111320.1|111238|13
1740441580000|2025-02-24 23:59:40|111321.8|111271.8|111307|111257|111324.9|111274.9|111305.6|111255.6|10
1740441590000|2025-02-24 23:59:50|111299.7|111249.7|111333.2|111283.2|111394.4|111299.9|111299.7|111240.3|36
1740441600000|2025-02-25 00:00:00|111332.1|111282.1|111318.2|111268.2|111377.7|111296.4|111305.5|111242|45
1740441610000|2025-02-25 00:00:10|111322.3|111272.3|111335.9|111285.9|111385|111300.6|111314.1|111249|42
1740441620000|2025-02-25 00:00:20|111335.3|111285.3|111324.7|111274.7|111376.9|111296.9|111303|111234.8|53
1740441630000|2025-02-25 00:00:30|111324.8|111274.8|111374|111243|111384.5|111286.7|111303.3|111233.4|48
1740441640000|2025-02-25 00:00:40|111372.3|111241.4|111372.5|111238.2|111469.4|111269.4|111372.3|111238.2|39
1740441650000|2025-02-25 00:00:50|111388.8|111257.1|111361.9|111311.9|111402.3|111314.6|111336.7|111232.2|54
1740441660000|2025-02-25 00:01:00|111354.5|111304.5|111399.2|111265.5|111441.2|111313.6|111348.8|111230.4|46
1740441670000|2025-02-25 00:01:10|111395.7|111262|111388.6|111257.9|111395.7|111262.2|111388.6|111257.9|9
1740441680000|2025-02-25 00:01:20|111377.2|111246.6|111388.8|111257.4|111471.9|111294.9|111344.9|111245|43
1740441690000|2025-02-25 00:01:30|111376.9|111240.4|111376.4|111242.1|111407.6|111296|111342.7|111240.4|45
1740441700000|2025-02-25 00:01:40|111375.3|111233.9|111379.6|111252.1|111401.7|111297.9|111328.6|111233.2|50
1740441710000|2025-02-25 00:01:50|111382.7|111255.2|111337.4|111287.4|111398.1|111295.8|111331|111242.9|34
1740441720000|2025-02-25 00:02:00|111334.3|111284.3|111362.9|111232.8|111395.6|111286|111319.5|111226.6|55
1740441730000|2025-02-25 00:02:10|111323.5|111273.5|111361.7|111235.4|111385|111293.4|111297.8|111216.1|44
1740441740000|2025-02-25 00:02:20|111363.9|111232.2|111380|111243.4|111389.7|111294.3|111334.5|111232.1|41
1740441750000|2025-02-25 00:02:30|111384.7|111248.1|111353.8|111217.1|111388.3|111292.7|111328.8|111217.1|29
1740441760000|2025-02-25 00:02:40|111356|111221|111411|111211|111411|111299.9|111307.6|111203.7|45
1740441770000|2025-02-25 00:02:50|111403.7|111203.7|111351|111213.8|111403.7|111240.5|111351|111199|43
1740441780000|2025-02-25 00:03:00|111354.7|111217.4|111349.8|111214.8|111375.8|111270.4|111316.2|111213.9|36
1740441790000|2025-02-25 00:03:10|111354.6|111219.5|111361.3|111235.2|111370.3|111241.4|111350.8|111219.5|33
1740441800000|2025-02-25 00:03:20|111365.3|111239.3|111399.6|111200.2|111411.7|111249|111365.3|111189.2|24
1740441810000|2025-02-25 00:03:30|111399.7|111199.7|111411.8|111211.8|111416.5|111216.5|111398.6|111198.6|20
1740441820000|2025-02-25 00:03:40|111410.8|111210.8|111401|111204.7|111410.8|111210.8|111379|111182.9|24
1740441830000|2025-02-25 00:03:50|111398.2|111203.6|111402|111202|111406.5|111223.4|111375.9|111186.3|28
1740441840000|2025-02-25 00:04:00|111385.3|111185.3|111405.3|111208.8|111409.3|111209.3|111376.7|111182.6|25
1740441850000|2025-02-25 00:04:10|111389.7|111193.3|111388.3|111193.1|111408.6|111213.8|111382.1|111193.1|17
1740441860000|2025-02-25 00:04:20|111383.8|111192|111411.1|111219.5|111411.1|111219.5|111379.2|111189.9|19
1740441870000|2025-02-25 00:04:30|111407.5|111221.5|111408.8|111219.3|111415.4|111231.8|111379|111200.6|18
1740441880000|2025-02-25 00:04:40|111403.5|111219|111409.1|111221.3|111409.1|111223|111381.1|111204.8|25
1740441890000|2025-02-25 00:04:50|111393|111205.8|111383.7|111202.4|111411.1|111225.6|111383.7|111201.4|22
1740441900000|2025-02-25 00:05:00|111384.3|111201.4|111384.1|111208.3|111409.5|111225.3|111382.8|111199.9|17
1740441910000|2025-02-25 00:05:10|111391.4|111216.2|111401.9|111217.1|111405|111220.4|111386.4|111204.7|15
1740441920000|2025-02-25 00:05:20|111402.6|111214.2|111395.5|111210.8|111410.8|111224.1|111385.4|111200.5|25
1740441930000|2025-02-25 00:05:30|111403.9|111219.1|111384.7|111197.7|111407.5|111219.8|111384.5|111197.2|21
1740441940000|2025-02-25 00:05:40|111398.2|111214.9|111395.2|111216|111413.3|111227.2|111381.9|111196.3|30
1740441950000|2025-02-25 00:05:50|111395.6|111216.4|111405.5|111220.5|111405.5|111224.2|111380.8|111199.5|32
1740441960000|2025-02-25 00:06:00|111393.7|111208.6|111402.9|111223|111410.5|111230.6|111383.6|111203.3|26
1740441970000|2025-02-25 00:06:10|111396.5|111219.4|111377.6|111202.5|111397.7|111227.1|111372.4|111202.5|32
1740441980000|2025-02-25 00:06:20|111371.6|111204|111371.4|111209.2|111389.5|111219.8|111366.7|111200.1|25
1740441990000|2025-02-25 00:06:30|111368.4|111209.5|111383|111223.5|111383|111223.5|111359.5|111204.8|22
1740442000000|2025-02-25 00:06:40|111375.8|111216.4|111358.7|111197.5|111382.4|111223|111356.1|111193.8|22
1740442010000|2025-02-25 00:06:50|111358.8|111205.9|111343.3|111192.7|111361.6|111207.1|111343.3|111191|13
1740442020000|2025-02-25 00:07:00|111341.8|111193.8|111348.3|111198.9|111349.3|111200.7|111340.1|111191.1|11
1740442030000|2025-02-25 00:07:10|111346.6|111189.9|111365.3|111218.5|111369.7|111222.6|111337.2|111189.9|18
1740442040000|2025-02-25 00:07:20|111364.9|111220.7|111356.8|111210.6|111364.9|111221.2|111351.9|111210.6|13
1740442050000|2025-02-25 00:07:30|111353.4|111210.2|111360.1|111216.8|111362.9|111216.8|111349.2|111207.4|12
1740442060000|2025-02-25 00:07:40|111363.9|111217.1|111366.5|111213.4|111372.4|111225.3|111351.9|111205.6|21
1740442070000|2025-02-25 00:07:50|111371.5|111223.6|111364.1|111224|111371.5|111224|111355.1|111213.8|12
1740442080000|2025-02-25 00:08:00|111364.7|111222.7|111357.7|111215.4|111364.7|111224.5|111357.2|111215.2|12
1740442090000|2025-02-25 00:08:10|111362.7|111217|111359.4|111215.1|111369.8|111223.2|111351.7|111208.2|18
1740442100000|2025-02-25 00:08:20|111360.9|111215.9|111357.1|111213|111366.9|111222|111351.8|111207.4|19
1740442110000|2025-02-25 00:08:30|111355|111212.7|111360.6|111218.1|111367.2|111221.2|111354.2|111209.3|20
1740442120000|2025-02-25 00:08:40|111360.3|111217.9|111364.5|111215.7|111364.5|111218.1|111354.9|111211.7|9
1740442130000|2025-02-25 00:08:50|111361.3|111217.9|111361.8|111216.9|111365.8|111218.3|111357.9|111208.1|10
1740442140000|2025-02-25 00:09:00|111368.2|111224.1|111352.9|111205|111371.9|111224.1|111352.9|111205|13
1740442150000|2025-02-25 00:09:10|111355|111206.6|111369.7|111223.6|111384.8|111226.7|111355|111206.6|21
1740442160000|2025-02-25 00:09:20|111364.1|111217.9|111370|111219.3|111370|111219.7|111351.4|111206.2|14
1740442170000|2025-02-25 00:09:30|111371|111221.7|111367.2|111221.6|111371|111222|111363.6|111215.5|10
1740442180000|2025-02-25 00:09:40|111359.9|111214.4|111367.5|111223|111382.6|111227.6|111359.9|111214.4|19
1740442190000|2025-02-25 00:09:50|111357.7|111213.3|111365.6|111221.5|111368.4|111222.7|111353.6|111207.9|15
1740442200000|2025-02-25 00:10:00|111365.5|111221.2|111356.7|111214.7|111372.6|111229.6|111356.7|111214.6|14
1740442210000|2025-02-25 00:10:10|111357|111214.6|111373.8|111217.8|111378.5|111230.6|111357|111214.6|21
1740442220000|2025-02-25 00:10:20|111380.1|111224.1|111361.1|111221.2|111381.2|111272.3|111322.3|111210.3|22
1740442230000|2025-02-25 00:10:30|111358.6|111221|111368.9|111228.6|111382.9|111233.8|111358.6|111218|16
1740442240000|2025-02-25 00:10:40|111361.1|111221.2|111360.9|111223.4|111370.7|111231|111358|111217.1|20
1740442250000|2025-02-25 00:10:50|111360.6|111223|111359.9|111222.6|111360.6|111223.1|111359.1|111222.4|8
1740442260000|2025-02-25 00:11:00|111360|111222.7|111358|111221.3|111370|111232.1|111355.7|111216.8|19
1740442270000|2025-02-25 00:11:10|111365.9|111229.2|111364.2|111226.9|111370|111229.2|111355.9|111216.7|13
1740442280000|2025-02-25 00:11:20|111364.5|111227.1|111363.6|111226.5|111364.5|111227.2|111356.2|111219|8
1740442290000|2025-02-25 00:11:30|111363.8|111226.4|111349.2|111213.7|111365|111226.4|111349.2|111211.7|10
1740442300000|2025-02-25 00:11:40|111352.6|111218.8|111351.9|111215|111354.5|111219|111339.6|111205.3|15
1740442310000|2025-02-25 00:11:50|111343.9|111207.5|111348.4|111212.2|111355.8|111219.1|111341.7|111204.9|27
1740442320000|2025-02-25 00:12:00|111342.8|111206.6|111342.2|111206.1|111351.2|111207.2|111332.8|111196.4|17
1740442330000|2025-02-25 00:12:10|111342.3|111206.3|111340.9|111199.1|111344.8|111210.1|111336.3|111199.1|12
1740442340000|2025-02-25 00:12:20|111346.3|111204.5|111336.2|111201.6|111350.4|111207.7|111335.3|111197.2|17
1740442350000|2025-02-25 00:12:30|111336.1|111201.4|111345.1|111202.9|111345.1|111202.9|111333.2|111191|10
1740442360000|2025-02-25 00:12:40|111345.3|111204.1|111334.6|111194.8|111350.1|111210.9|111327.2|111191.6|31
1740442370000|2025-02-25 00:12:50|111328.3|111195.4|111331.6|111198.4|111351.4|111208.9|111323.3|111192.4|24
1740442380000|2025-02-25 00:13:00|111325.8|111193.4|111328.5|111195.6|111337.8|111205.9|111324.9|111193|14
1740442390000|2025-02-25 00:13:10|111333.9|111200.6|111329.6|111195.1|111335.4|111201.5|111328.5|111194.8|12
1740442400000|2025-02-25 00:13:20|111343.5|111181.8|111353.7|111192.6|111358.5|111193.3|111342.9|111181.8|11
1740442410000|2025-02-25 00:13:30|111353.6|111192.5|111380.8|111211.3|111386.7|111218.3|111353.6|111189.7|22
1740442420000|2025-02-25 00:13:40|111379.5|111211.9|111370.9|111209.4|111383.4|111216.8|111360.7|111200.5|16
1740442430000|2025-02-25 00:13:50|111374.1|111210|111370.6|111207.9|111375.8|111210.9|111359|111198.1|17
1740442440000|2025-02-25 00:14:00|111369.7|111207|111359.5|111198.1|111369.7|111207|111358.4|111195.9|10
1740442450000|2025-02-25 00:14:10|111359.2|111198.8|111359.2|111198.8|111359.4|111198.8|111359.2|111198.7|5
1740442460000|2025-02-25 00:14:20|111366.2|111206.7|111365.5|111209.5|111368.3|111209.5|111355.7|111196.4|11
1740442470000|2025-02-25 00:14:30|111365.4|111209.7|111362.1|111204.5|111377.1|111216.8|111359.8|111201.5|16
1740442480000|2025-02-25 00:14:40|111361.9|111205.5|111356.1|111193.1|111362.8|111205.5|111352.4|111193.1|9
1740442490000|2025-02-25 00:14:50|111355.6|111194.8|111362.6|111194.3|111364.9|111206.2|111348.2|111191.9|13
1740442500000|2025-02-25 00:15:00|111360.1|111203|111367.5|111209|111370.2|111210.1|111349.2|111192.5|13
1740442510000|2025-02-25 00:15:10|111367.2|111211.8|111372.1|111216|111377.2|111216.8|111360.6|111207.3|12
1740442520000|2025-02-25 00:15:20|111372.3|111216.2|111366.1|111204.9|111374.5|111216.3|111366.1|111204.9|9
1740442530000|2025-02-25 00:15:30|111365.6|111207.5|111368.6|111208|111375.1|111217.6|111361.1|111200.6|11
1740442540000|2025-02-25 00:15:40|111368.9|111210.5|111368.8|111210.6|111369.4|111211|111361.1|111202.6|11
1740442550000|2025-02-25 00:15:50|111375.3|111207.4|111368.6|111209.6|111375.3|111210.8|111361.4|111202.2|9
1740442560000|2025-02-25 00:16:00|111368.4|111210.2|111366.5|111210.4|111368.5|111210.4|111365|111209.5|10
1740442570000|2025-02-25 00:16:10|111366.3|111209.3|111356.8|111201.9|111366.6|111212.7|111356.8|111201.9|9
1740442580000|2025-02-25 00:16:20|111356.3|111202.3|111374.9|111205.9|111374.9|111205.9|111355|111194.4|11
1740442590000|2025-02-25 00:16:30|111366.5|111213.3|111367.7|111212.8|111367.7|111213.3|111366.1|111210.3|8
1740442600000|2025-02-25 00:16:40|111367.8|111212.7|111368|111212.9|111368.1|111213|111367.6|111212.7|9
1740442610000|2025-02-25 00:16:50|111368.2|111212.8|111382.7|111200.9|111382.7|111212.9|111367.5|111200.9|7
1740442620000|2025-02-25 00:17:00|111382.6|111201|111366.3|111215.4|111391.8|111222.7|111358.2|111194.1|13
1740442630000|2025-02-25 00:17:10|111365.6|111216.9|111365.1|111215.8|111365.6|111216.9|111365.1|111215.7|6
1740442640000|2025-02-25 00:17:20|111365.4|111215.4|111365.7|111215.4|111365.7|111215.5|111365.4|111215.3|6
1740442650000|2025-02-25 00:17:30|111383.6|111215.5|111390.9|111205.9|111390.9|111215.5|111383.6|111205.3|3
1740442660000|2025-02-25 00:17:40|111387.3|111206.7|111394.1|111199.1|111394.1|111208.1|111386.6|111199.1|9
1740442670000|2025-02-25 00:17:50|111379.1|111194.3|111388.6|111210.3|111388.6|111210.3|111379.1|111194.3|8
1740442680000|2025-02-25 00:18:00|111384|111209.9|111367.5|111218.9|111384|111218.9|111367.1|111209.7|12
1740442690000|2025-02-25 00:18:10|111371.2|111216.7|111373|111212|111374|111218.7|111368.7|111211.8|9
1740442700000|2025-02-25 00:18:20|111369.4|111216.7|111374.9|111216.8|111374.9|111218.2|111367.1|111216.6|8
1740442710000|2025-02-25 00:18:30|111372.9|111216.2|111393.5|111201.5|111395|111216.2|111369.1|111194.1|10
1740442720000|2025-02-25 00:18:40|111389|111200.8|111362.2|111229.8|111400.1|111280.4|111330.4|111200.1|17
1740442730000|2025-02-25 00:18:50|111361.4|111229.5|111362.4|111224.6|111363.5|111231.9|111355.9|111219.5|13
1740442740000|2025-02-25 00:19:00|111360.9|111229.1|111361.5|111231.5|111364|111231.9|111356.6|111222.2|13
1740442750000|2025-02-25 00:19:10|111362.1|111232.1|111365.2|111233.8|111366.7|111233.8|111358.2|111218.5|14
1740442760000|2025-02-25 00:19:20|111365.1|111234|111365|111233.9|111365.1|111234.1|111365|111233.9|5
1740442770000|2025-02-25 00:19:30|111363.6|111233.5|111367.8|111233.6|111367.8|111234.5|111359.8|111227.7|9
1740442780000|2025-02-25 00:19:40|111366.4|111233.5|111361.5|111231.6|111366.4|111234.1|111351.4|111211.2|16
1740442790000|2025-02-25 00:19:50|111361.3|111230.9|111361.7|111230.8|111361.7|111231.1|111361.3|111230.3|7
1740442800000|2025-02-25 00:20:00|111362.1|111231.4|111362.6|111231.9|111363.2|111231.9|111362|111231.3|9
1740442810000|2025-02-25 00:20:10|111362.5|111231.8|111390.5|111210|111390.5|111233.3|111359.4|111208.7|9
1740442820000|2025-02-25 00:20:20|111390.2|111209.1|111359.4|111229.4|111392.6|111236.3|111352.7|111192.6|18
1740442830000|2025-02-25 00:20:30|111359|111229.9|111359.1|111229.8|111359.1|111230|111359|111229.8|5
1740442840000|2025-02-25 00:20:40|111358.9|111229.9|111359.6|111229.3|111359.9|111229.9|111358.9|111229.3|8
1740442850000|2025-02-25 00:20:50|111359.8|111229.4|111360.7|111310.7|111383.1|111333.1|111339.5|111229.4|10
1740442860000|2025-02-25 00:21:00|111355.1|111305.1|111394.6|111344.6|111404.4|111344.6|111354.3|111264.3|14
1740442870000|2025-02-25 00:21:10|111401.8|111351.8|111459.5|111409.5|111470.4|111420.4|111401.8|111351.8|23
1740442880000|2025-02-25 00:21:20|111454.3|111404.3|111455.1|111405.1|111462.4|111412.4|111454.2|111404.2|20
1740442890000|2025-02-25 00:21:30|111455|111405|111455.3|111405.3|111459.6|111409.6|111448.1|111398.1|15
1740442900000|2025-02-25 00:21:40|111455.4|111405.4|111455.2|111405.2|111455.7|111405.7|111455|111405|7
1740442910000|2025-02-25 00:21:50|111455.1|111405.1|111449.3|111399.3|111457.2|111407.2|111444.9|111394.9|14
1740442920000|2025-02-25 00:22:00|111453.9|111403.9|111449.4|111399.4|111456.2|111406.2|111447|111397|13
1740442930000|2025-02-25 00:22:10|111449.6|111399.6|111446.3|111396.3|111449.6|111399.6|111446.2|111396.2|9
1740442940000|2025-02-25 00:22:20|111446.6|111396.6|111444.4|111394.4|111457.6|111407.6|111441.5|111391.5|16
1740442950000|2025-02-25 00:22:30|111438.8|111388.8|111446.3|111304.5|111477.8|111388.8|111424.7|111293.6|34
1740442960000|2025-02-25 00:22:40|111439.2|111297.4|111445.7|111304.6|111456.3|111342.2|111392.2|111288|28
1740442970000|2025-02-25 00:22:50|111454.4|111313.3|111427.1|111301|111458.6|111336.8|111386.8|111299.4|22
1740442980000|2025-02-25 00:23:00|111427|111301.2|111431.5|111305.4|111446.9|111343.3|111387.4|111297.9|14
1740442990000|2025-02-25 00:23:10|111431.7|111305.7|111393.2|111343.2|111431.9|111343.2|111393.2|111300.2|10
1740443000000|2025-02-25 00:23:20|111393.3|111343.3|111441.5|111309.1|111441.5|111351.5|111388.1|111301|15
1740443010000|2025-02-25 00:23:30|111396.9|111346.9|111396.1|111346.1|111450.4|111347.5|111391.9|111293.9|17
1740443020000|2025-02-25 00:23:40|111396.9|111346.9|111452.9|111300.6|111453.1|111347.1|111396.9|111286.5|15
1740443030000|2025-02-25 00:23:50|111397.9|111347.9|111401.4|111351.4|111452.2|111352|111393.5|111304|13
1740443040000|2025-02-25 00:24:00|111402.5|111352.5|111395.5|111345.5|111444.7|111352.5|111395.5|111303.2|14
1740443050000|2025-02-25 00:24:10|111395|111345|111442.3|111309.3|111461.4|111349.9|111391.7|111295.6|27
1740443060000|2025-02-25 00:24:20|111447.3|111314.3|111443.6|111285.7|111476.8|111352.4|111392.7|111285.7|42
1740443070000|2025-02-25 00:24:30|111462|111303.9|111442.4|111309.9|111490.1|111356.5|111406.5|111271.1|45
1740443080000|2025-02-25 00:24:40|111443|111313.3|111451.9|111314.2|111467|111322.1|111441|111298.9|24
1740443090000|2025-02-25 00:24:50|111445.8|111308|111440.7|111307.3|111452|111317.4|111437.6|111303.7|17
1740443100000|2025-02-25 00:25:00|111449.7|111306.2|111442.2|111312.7|111454.7|111313.2|111442.1|111300.6|9
1740443110000|2025-02-25 00:25:10|111442|111312.4|111447.1|111316.5|111460.6|111317.7|111442|111305.2|18
1740443120000|2025-02-25 00:25:20|111447.2|111316.4|111447.4|111316.7|111461.4|111322.2|111446.5|111308|11
1740443130000|2025-02-25 00:25:30|111447.5|111317|111444.7|111315.3|111459|111317.5|111444.1|111307.3|10
1740443140000|2025-02-25 00:25:40|111444.8|111315.6|111444.3|111314.9|111451.5|111322.7|111440.3|111311.5|14
1740443150000|2025-02-25 00:25:50|111444.4|111314.8|111439.9|111311.3|111458.5|111320.2|111439.8|111304.5|15
1740443160000|2025-02-25 00:26:00|111433.5|111304.9|111438.4|111282.9|111459.1|111324.3|111374.3|111266.6|42
1740443170000|2025-02-25 00:26:10|111424.1|111268.6|111448|111292|111453.8|111344.2|111394.2|111266.9|49
1740443180000|2025-02-25 00:26:20|111441.8|111285.8|111429|111292.1|111453.3|111300.6|111429|111283.8|19
1740443190000|2025-02-25 00:26:30|111428.9|111292.4|111430.4|111293.1|111430.4|111293.1|111428.7|111291.7|8
1740443200000|2025-02-25 00:26:40|111430.3|111293|111429.4|111293.2|111430.3|111293.4|111429.3|111293|7
1740443210000|2025-02-25 00:26:50|111429.6|111293.5|111464.7|111264.7|111465|111293.5|111429.3|111264.3|6
1740443220000|2025-02-25 00:27:00|111464.6|111264.6|111430.9|111299.5|111464.9|111306.4|111430.9|111264.6|24
1740443230000|2025-02-25 00:27:10|111430.3|111298.8|111430.2|111299|111430.3|111299|111430.1|111298.8|6
1740443240000|2025-02-25 00:27:20|111430.3|111298.9|111430.5|111298.8|111430.5|111299.2|111430.3|111298.8|5
1740443250000|2025-02-25 00:27:30|111430.2|111298.9|111429.7|111299.7|111430.3|111299.7|111429.7|111298.9|7
1740443260000|2025-02-25 00:27:40|111466|111267.8|111466.2|111266.2|111466.4|111267.8|111465.5|111266.2|8
1740443270000|2025-02-25 00:27:50|111466.6|111266.6|111472.1|111316.5|111472.8|111352.9|111386.6|111266.6|37
1740443280000|2025-02-25 00:28:00|111465|111309.3|111459.2|111310|111472.1|111326.1|111447.1|111304.5|29
1740443290000|2025-02-25 00:28:10|111449.4|111317.8|111456.3|111325.1|111456.3|111325.1|111449.2|111317.7|4
1740443300000|2025-02-25 00:28:20|111448.9|111317.6|111449.8|111318|111468.6|111326.1|111448.9|111317.6|13
1740443310000|2025-02-25 00:28:30|111449.5|111318.5|111439.5|111310.5|111457.1|111318.5|111439.5|111308.6|16
1740443320000|2025-02-25 00:28:40|111448.4|111306.6|111458.2|111310.9|111466.2|111321|111447.8|111306.6|18
1740443330000|2025-02-25 00:28:50|111448.9|111318.9|111461.9|111315.9|111461.9|111324.1|111448.2|111308.7|13
1740443340000|2025-02-25 00:29:00|111466.7|111320.7|111452.7|111307.1|111466.7|111325.9|111442.6|111307.1|28
1740443350000|2025-02-25 00:29:10|111447.4|111301.8|111437.9|111310.8|111456.2|111316.4|111437.9|111301.8|11
1740443360000|2025-02-25 00:29:20|111442.7|111315.6|111434.8|111306.6|111446.9|111316|111434.8|111303.3|12
1740443370000|2025-02-25 00:29:30|111435|111306.4|111436.4|111306.4|111436.5|111306.7|111428.7|111295.7|10
1740443380000|2025-02-25 00:29:40|111436.6|111306.7|111452.2|111321.6|111459.4|111321.6|111436.6|111306.7|14
1740443390000|2025-02-25 00:29:50|111452.1|111321.5|111452.2|111321.9|111452.2|111322.1|111452|111321.3|8
1740443400000|2025-02-25 00:30:00|111452.3|111321.8|111451.1|111312.2|111452.6|111321.8|111443.2|111312.2|11
1740443410000|2025-02-25 00:30:10|111445.9|111306|111446.6|111317.7|111446.8|111317.8|111445.9|111306|7
1740443420000|2025-02-25 00:30:20|111446.8|111317.6|111448.7|111319.6|111453.2|111323|111440.4|111312.4|11
1740443430000|2025-02-25 00:30:30|111448.4|111319.7|111464.9|111303.2|111465|111319.9|111448.2|111303.1|6
1740443440000|2025-02-25 00:30:40|111464.8|111303.1|111449.5|111314.7|111466|111339.7|111389.7|111274.7|17
1740443450000|2025-02-25 00:30:50|111387|111337|111404.2|111275.2|111460.3|111354.7|111378.9|111266.9|25
1740443460000|2025-02-25 00:31:00|111439.1|111309.7|111408.2|111279.1|111447.8|111319.7|111404.1|111261.5|16
1740443470000|2025-02-25 00:31:10|111398.7|111279|111388.2|111338.2|111443.7|111360.4|111360.6|111267.9|25
1740443480000|2025-02-25 00:31:20|111397.1|111347.1|111365.1|111315.1|111448.8|111347.1|111358.5|111244.3|48
1740443490000|2025-02-25 00:31:30|111424.9|111292.8|111434.6|111260.1|111443|111331.4|111364.8|111256.9|14
1740443500000|2025-02-25 00:31:40|111440.2|111265.7|111391.7|111264.6|111440.2|111327.1|111377.1|111264.6|13
1740443510000|2025-02-25 00:31:50|111399.4|111264.7|111426.4|111253.4|111426.4|111314.9|111356|111250.4|17
1740443520000|2025-02-25 00:32:00|111433.4|111261.1|111391.4|111261.4|111440|111324.3|111356.4|111246.3|36
1740443530000|2025-02-25 00:32:10|111380.9|111330.9|111426.6|111296.2|111437.1|111333.5|111356.6|111263.3|16
1740443540000|2025-02-25 00:32:20|111426.8|111318.5|111356.6|111306.6|111427|111318.5|111356.6|111306.6|5
1740443560000|2025-02-25 00:32:40|111390.7|111225|111390.7|111225|111390.7|111225|111390.7|111225|1
1740443570000|2025-02-25 00:32:50|111448.7|111248.7|111448.7|111248.7|111448.7|111248.7|111448.7|111248.7|1
1740443580000|2025-02-25 00:33:00|111448.6|111248.6|111448.6|111248.6|111448.8|111248.8|111447.8|111247.8|7
1740443590000|2025-02-25 00:33:10|111462.4|111262.4|111416.9|111270.6|111462.4|111325.9|111362.7|111262.4|26
1740443600000|2025-02-25 00:33:20|111387.3|111261.7|111421.8|111275.5|111421.8|111275.5|111387.3|111261.7|4
1740443610000|2025-02-25 00:33:30|111415.1|111268.8|111421.1|111274.8|111421.1|111274.8|111415.1|111268.8|2
1740443630000|2025-02-25 00:33:50|111416.3|111270|111423.1|111275.1|111423.1|111275.1|111416.3|111270|2
1740443640000|2025-02-25 00:34:00|111427.9|111279.9|111355.5|111305.5|111427.9|111305.5|111354.9|111266.6|14
1740443650000|2025-02-25 00:34:10|111365|111315|111421.9|111275.6|111427.1|111325.9|111350.4|111267.1|23
1740443660000|2025-02-25 00:34:20|111425.9|111300.9|111421.6|111275.3|111426|111304.5|111354.5|111270.7|8
1740443670000|2025-02-25 00:34:30|111428.5|111268.9|111426.5|111275.2|111428.5|111325.1|111361.3|111268.9|7
1740443680000|2025-02-25 00:34:40|111424.9|111268.5|111421.8|111273.8|111424.9|111273.8|111418.1|111268.5|4
1740443690000|2025-02-25 00:34:50|111425.1||111423.5||111425.1||111423.5||2
1740443700000|2025-02-25 00:35:00|111416.5|111266.9|111399.9|111349.9|111446.5|111356.4|111383.9|111266.9|28
1740443710000|2025-02-25 00:35:10|111393.6|111343.6|111419.2|111272.9|111435.9|111348.5|111368.7|111271.3|30
1740443720000|2025-02-25 00:35:20|111422.5|111280.9|111392.2|111342.2|111430.6|111342.2|111379.1|111272.3|11
1740443730000|2025-02-25 00:35:30|111399|111349|111432.9|111284.9|111434.3|111350.7|111391.8|111275.5|14
1740443740000|2025-02-25 00:35:40|111431.3|111285.6|111391.6|111341.6|111438.2|111353.9|111373.2|111278.1|34
1740443750000|2025-02-25 00:35:50|111393.3|111343.3|111427.7|111281.4|111433|111343.3|111364.5|111277.4|12
1740443760000|2025-02-25 00:36:00|111427.4|111281.1|111393.4|111343.4|111434.6|111348.9|111373.5|111255.8|16
1740443770000|2025-02-25 00:36:10|111428.5|111279.2|111376.7|111326.7|111443.3|111343.4|111371|111258.1|27
1740443780000|2025-02-25 00:36:20|111390.2|111340.2|111390.2|111340.2|111390.2|111340.2|111388.5|111338.5|3
1740443790000|2025-02-25 00:36:30|111383.9|111333.9|111377|111327|111429.5|111333.9|111377|111269.5|8
1740443800000|2025-02-25 00:36:40|111369.2|111319.2|111388.2|111338.2|111390.7|111340.7|111369.2|111319.2|5
1740443810000|2025-02-25 00:36:50|111389.9|111339.9|111425.7|111274.3|111425.7|111339.9|111386.5|111274.3|4
1740443820000|2025-02-25 00:37:00|111420.8|111269.5|111379.8|111329.8|111420.8|111342.8|111379.8|111269.5|5
1740443830000|2025-02-25 00:37:10|111391.9|111341.9|111428.7|111282.3|111428.7|111343.6|111383.7|111275.2|11
1740443840000|2025-02-25 00:37:20|111423.7|111277.4|111379.5|111329.5|111438|111344.1|111379.5|111257.5|31
1740443850000|2025-02-25 00:37:30|111427.8|111281.5|111424.5|111281.5|111427.8|111329.5|111379.5|111281.5|7
1740443860000|2025-02-25 00:37:40|111427.8|111280.3|111418.9|111272.6|111439.8|111341.4|111363.1|111271.7|17
1740443870000|2025-02-25 00:37:50|111422.3||111422.3||111422.3||111422.3||1
1740443880000|2025-02-25 00:38:00|111417.5|111267.9|111380.1|111330.1|111428.6|111341.4|111380.1|111267.9|12
1740443890000|2025-02-25 00:38:10|111371.3|111321.3|111358.1|111308.1|111419|111321.3|111358.1|111272.7|4
1740443900000|2025-02-25 00:38:20|111371.3|111321.3|111377.6|111327.6|111394.5|111344.5|111368.7|111318.7|9
1740443910000|2025-02-25 00:38:30|111390.9|111340.9|111368.9|111318.9|111426.5|111340.9|111368.9|111271.1|7
1740443920000|2025-02-25 00:38:40|111377.5|111327.5|111391.7|111341.7|111427.1|111341.7|111377.5|111271.4|7
1740443930000|2025-02-25 00:38:50|111378.5|111328.5|111424.3|111274.6|111436.4|111336.5|111359.8|111266.7|19
1740443940000|2025-02-25 00:39:00|111359.3|111309.3|111359.3|111309.3|111359.3|111309.3|111359.3|111309.3|1
1740443950000|2025-02-25 00:39:10|111424.3|111274.6|111366|111316|111424.3|111316|111358.7|111269.5|9
1740443960000|2025-02-25 00:39:20|111379.8|111329.8|111419.5|111273.2|111428.5|111329.8|111369.9|111273.2|8
1740443970000|2025-02-25 00:39:30|111424.7|111278.4|111420.9|111274.5|111428.1|111280.1|111417.5|111274.5|13
1740443980000|2025-02-25 00:39:40|111426.3|111280|111429.5|111283.2|111431.2|111284.9|111420.5|111274.2|11
1740443990000|2025-02-25 00:39:50|111426.2|111279.2|111428|111278.7|111442.3|111343.2|111365.1|111275.3|25
1740444000000|2025-02-25 00:40:00|111427.3|111277.9|111386.5|111336.5|111432.5|111336.5|111374.1|111277.9|11
1740444010000|2025-02-25 00:40:10|111439.1|111289.5|111424.7|111281.7|111439.1|111314.4|111364.4|111281.7|5
1740444020000|2025-02-25 00:40:20|111429.7|111286.7|111425.5|111280.9|111430.5|111344.9|111364.6|111280.9|11
1740444030000|2025-02-25 00:40:30|111430.4|111285.7|111430.2|111287.2|111433.5|111348.2|111371.3|111285.7|9
1740444040000|2025-02-25 00:40:40|111425.3|111282.3|111375.7|111325.7|111430.3|111339.4|111375.7|111280.9|6
1740444050000|2025-02-25 00:40:50|111369.1|111319.1|111425.5|111280.9|111435.9|111319.3|111360.8|111272.9|12
1740444060000|2025-02-25 00:41:00|111425.3|111279.9|111425.7|111282.7|111425.7|111282.7|111419.9|111276.9|7
1740444080000|2025-02-25 00:41:20|111365.6|111315.6|111425.7|111282.7|111425.7|111315.6|111365.6|111282.7|2
1740444090000|2025-02-25 00:41:30|111365.6|111315.6|111365.6|111315.6|111365.6|111315.6|111365.6|111315.6|1
1740444100000|2025-02-25 00:41:40|111460|111260|111421.5|111278.5|111460|111311.6|111361.3|111250.1|9
1740444110000|2025-02-25 00:41:50|111385.9|111335.9|111357.7|111307.7|111434.3|111346.9|111352.6|111273.8|24
1740444120000|2025-02-25 00:42:00|111364.9|111314.9|111357.1|111307.1|111364.9|111314.9|111357.1|111307.1|3
1740444130000|2025-02-25 00:42:10|111357.8|111307.8|111394.8|111262|111438.9|111333.2|111346.4|111248.5|29
1740444140000|2025-02-25 00:42:20|111424|111258.5|111425.8|111265.8|111430.5|111272.8|111418|111258.5|15
1740444150000|2025-02-25 00:42:30|111425.2|111265.7|111425.7|111266.6|111431.6|111272.5|111424.6|111265.1|13
1740444160000|2025-02-25 00:42:40|111425.9|111266.9|111358.7|111308.7|111425.9|111320|111354.7|111266.9|12
1740444170000|2025-02-25 00:42:50|111358.6|111308.6|111403.2|111276.1|111405.2|111308.6|111358.6|111276.1|7
1740444180000|2025-02-25 00:43:00|111358.6|111308.6|111359.7|111309.7|111428.1|111327.8|111350.2|111264.7|15
1740444190000|2025-02-25 00:43:10|111369.9|111319.9|111396.1|111270.5|111416.1|111335|111355.3|111262.1|12
1740444200000|2025-02-25 00:43:20|111394.7|111270.1|111358.8|111308.8|111403.4|111308.8|111358.8|111269.1|6
1740444210000|2025-02-25 00:43:30|111358.7|111308.7|111358.7|111308.7|111358.7|111308.7|111351.6|111301.6|3
1740444220000|2025-02-25 00:43:40|111358.9|111308.9|111358.6|111308.6|111358.9|111308.9|111358.5|111308.5|4
1740444230000|2025-02-25 00:43:50|111373.2|111323.2|111417.7|111256.7|111438.8|111342.4|111366.2|111256.7|17
1740444240000|2025-02-25 00:44:00|111430.7|111269.7|111376|111326|111436.4|111335.4|111357.4|111257.5|24
1740444250000|2025-02-25 00:44:10|111427.2|111273.8|111431.9|111277.3|111431.9|111345.9|111353.3|111250|16
1740444260000|2025-02-25 00:44:20|111431.8|111331.4|111424.3|111276.3|111431.8|111345.5|111381.4|111276.3|10
1740444270000|2025-02-25 00:44:30|111430.9|111282.9|111393.8|111343.8|111430.9|111343.8|111393.8|111275.9|4
1740444280000|2025-02-25 00:44:40|111425.7|111273.6|111365.7|111315.7|111448.6|111339.3|111356|111273.3|18
1740444290000|2025-02-25 00:44:50|111409.8|111284.7|111436.3|111283.1|111441.9|111342.7|111370.7|111271.7|21
1740444300000|2025-02-25 00:45:00|111393.5|111343.5|111417.3|111280.9|111423.2|111343.5|111385.1|111272|14
1740444310000|2025-02-25 00:45:10|111412.4|111276.1|111420.4|111284.1|111420.4|111340.8|111390.8|111276.1|8
1740444320000|2025-02-25 00:45:20|111415.6|111279.3|111420.2|111283.9|111420.3|111284|111414.7|111278.3|4
1740444330000|2025-02-25 00:45:30|111390.5|111340.5|111426.5|111296.5|111426.5|111347.1|111375.1|111291.8|15
1740444340000|2025-02-25 00:45:40|111421.3|111296.8|111432.2|111302.2|111432.2|111302.5|111421.3|111291.6|5
1740444350000|2025-02-25 00:45:50|111426.8|111304.2|111428.5|111300.5|111433.4|111305.4|111426.8|111298.5|8
1740444360000|2025-02-25 00:46:00|111433.4|111305.4|111433.4|111305.4|111433.4|111305.4|111433.4|111305.4|1
1740444380000|2025-02-25 00:46:20|111405.8|111355.8|111431.7|111303.7|111431.7|111355.8|111404.9|111303.7|3
1740444390000|2025-02-25 00:46:30|111450|111255|111450|111255|111450|111255|111450|111255|1
1740444400000|2025-02-25 00:46:40|111425.6|111297.6|111425.4|111297.4|111430.5|111302.5|111420.3|111292.3|5
1740444410000|2025-02-25 00:46:50|111430.1|111302.1|111430.1|111298.1|111430.1|111352.9|111402.9|111296.3|6
1740444420000|2025-02-25 00:47:00|111423.2|111291.2|111438.6|111300.6|111441.3|111303.3|111423.2|111291.2|15
1740444430000|2025-02-25 00:47:10|111432.7|111298.3|111440.3|111298.9|111440.3|111302.3|111419.4|111284.1|13
1740444440000|2025-02-25 00:47:20|111436.9||111436.9||111436.9||111430.3||4
1740444450000|2025-02-25 00:47:30|111433.6|111291.9|111437.7|111299.7|111438.5|111302.1|111426.6|111291.9|9
1740444460000|2025-02-25 00:47:40|111434.4||111437.7||111437.7||111431.1||3
1740444480000|2025-02-25 00:48:00|111404.9|111354.9|111467.5|111267.5|111467.5|111354.9|111401.6|111267.5|6
1740444490000|2025-02-25 00:48:10|111462.5|111262.5|111467.5|111267.5|111467.5|111267.5|111457.5|111257.5|3
1740444500000|2025-02-25 00:48:20|111462.5|111262.5|111436.5|111298.5|111467.5|111298.5|111431.1|111257.5|7
1740444510000|2025-02-25 00:48:30|111431.3|111293.3|111401.6|111351.6|111436.6|111351.7|111374.6|111293.3|14
1740444520000|2025-02-25 00:48:40|111430.1|111296.4|111401.6|111351.6|111430.1|111351.6|111401.6|111296.4|4
1740444530000|2025-02-25 00:48:50|111381.3|111331.3|111401.6|111351.6|111430.1|111351.6|111381.3|111296.4|5
1740444540000|2025-02-25 00:49:00|111395.6|111345.6|111430.3|111298.9|111430.3|111351.9|111395.6|111285.6|6
1740444550000|2025-02-25 00:49:10|111425.5|111294.1|111431.1|111299.7|111431.1|111299.7|111425.5|111294.1|2
1740444570000|2025-02-25 00:49:30|111448|111296.9|111437.7|111299.7|111448|111356.2|111383.2|111296.9|6
1740444580000|2025-02-25 00:49:40|111406.2|111356.2|111413.8|111363.8|111467.5|111363.8|111406.2|111267.5|5
1740444590000|2025-02-25 00:49:50|111407.4|111357.4|111407.4|111357.4|111439.7|111357.4|111407.4|111301.7|5
1740444600000|2025-02-25 00:50:00|111405.8|111355.8|111441.9|111307.2|111456.3|111365.1|111394.9|111295.2|22
1740444610000|2025-02-25 00:50:10|111438.5||111441.9||111441.9||111435.2||3
1740444620000|2025-02-25 00:50:20|111394.6|111344.6|111431.9|111303.5|111431.9|111344.6|111394.6|111303.5|3
1740444630000|2025-02-25 00:50:30|111394.6|111344.6|111450|111265|111450|111344.6|111394.6|111265|4
1740444640000|2025-02-25 00:50:40|111445|111254|111388.9|111338.9|111445|111348.3|111380.1|111254|11
1740444650000|2025-02-25 00:50:50|111388.1|111338.1|111413.1|111281.8|111423.7|111340.7|111383.9|111281.8|10
1740444660000|2025-02-25 00:51:00|111411.5|111278.8|111348.4|111298.4|111419|111335.9|111347.4|111241.6|28
1740444670000|2025-02-25 00:51:10|111372.1|111322.1|111351.2|111301.2|111425.1|111328.6|111349.1|111263.4|34
1740444680000|2025-02-25 00:51:20|111362|111312|111370|111320|111414.6|111320|111347.8|111265.8|10
1740444690000|2025-02-25 00:51:30|111398.5|111265.8|111403.3|111264|111405.1|111321.7|111342.9|111264|13
1740444700000|2025-02-25 00:51:40|111345.9|111295.9|111404.7|111266.7|111409.5|111321.2|111345.4|111261.7|15
1740444710000|2025-02-25 00:51:50|111401.4|111270.1|111404.7|111266.7|111404.7|111321.2|111347.7|111266.7|7
1740444720000|2025-02-25 00:52:00|111401.4|111269.1|111356.3|111306.3|111411.4|111331.5|111348.4|111262.9|15
1740444730000|2025-02-25 00:52:10|111368.1|111318.1|111410.2|111275.5|111415.2|111331.4|111353.1|111273.9|18
1740444740000|2025-02-25 00:52:20|111353.4|111303.4|111410.9|111272.9|111411.9|111330|111353.4|111267.3|18
1740444750000|2025-02-25 00:52:30|111407.5|111273.5|111403|111262|111432|111323.8|111341|111258.3|39
1740444760000|2025-02-25 00:52:40|111410.4|111265|111404.1|111269.4|111410.4|111322.2|111354.2|111261.6|17
1740444770000|2025-02-25 00:52:50|111374.8|111324.8|111353.7|111303.7|111411.6|111325.4|111346.2|111260.7|26
1740444780000|2025-02-25 00:53:00|111366.9|111316.9|111381|111253.2|111416|111324.8|111344.8|111253.2|51
1740444790000|2025-02-25 00:53:10|111405.7|111264.7|111407.1|111270.7|111417.4|111325.8|111340.2|111248.1|53
1740444800000|2025-02-25 00:53:20|111405.4|111267.7|111410.2|111275.5|111410.5|111275.8|111402.3|111267.7|20
1740444810000|2025-02-25 00:53:30|111404.4|111269.7|111370.3|111320.3|111416.3|111336.7|111370.3|111264.6|37
1740444820000|2025-02-25 00:53:40|111410.4|111283.7|111417.2|111282.5|111423.9|111345.1|111355.6|111279.9|20
1740444830000|2025-02-25 00:53:50|111415.5|111274.8|111418.7|111284.1|111419.3|111284.7|111410.5|111274.5|12
1740444840000|2025-02-25 00:54:00|111417.1|111281.4|111418.7|111282.4|111421.4|111282.4|111417.1|111281.4|14
1740444850000|2025-02-25 00:54:10|111417.1|111281.4|111418.7|111289.1|111424.2|111321.3|111371.3|111281.4|13
1740444860000|2025-02-25 00:54:20|111423.9|111288.7|111422.9|111296.5|111431.1|111340.4|111385.6|111288.7|12
1740444870000|2025-02-25 00:54:30|111424.5|111294.5|111385.6|111335.6|111429.5|111340.5|111385.6|111294.5|5
1740444880000|2025-02-25 00:54:40|111422.9|111294.6|111385.6|111335.6|111422.9|111335.6|111385.6|111294.6|2
1740444890000|2025-02-25 00:54:50|111390.4|111340.4|111420.1|111293.4|111427.1|111340.4|111384.6|111291.9|26
1740444900000|2025-02-25 00:55:00|111425.1|111298.4|111422.4|111297.1|111425.3|111340|111379.5|111290.9|24
1740444910000|2025-02-25 00:55:10|111385.8|111335.8|111417.3|111290.9|111422.4|111335.8|111376.5|111290.6|9
1740444920000|2025-02-25 00:55:20|111378.3|111328.3|111422.6|111296.3|111422.6|111328.3|111378.3|111290.6|6
1740444930000|2025-02-25 00:55:30|111382|111332|111382|111332|111382|111332|111382|111332|1
1740444940000|2025-02-25 00:55:40|111377.2|111327.2|111377.2|111327.2|111377.2|111327.2|111377.2|111327.2|1
1740444950000|2025-02-25 00:55:50|111412.8|111287.5|111375.9|111325.9|111414.4|111326.8|111375.8|111277.4|15
1740444960000|2025-02-25 00:56:00|111376.8|111326.8|111382.9|111332.9|111427.4|111333.8|111375.9|111289.1|8
1740444970000|2025-02-25 00:56:10|111381.1|111331.1|111383.4|111333.4|111419|111333.6|111374.8|111288.1|16
1740444980000|2025-02-25 00:56:20|111382.5|111332.5|111383.4|111333.4|111383.5|111333.5|111382.5|111332.5|6
1740444990000|2025-02-25 00:56:30|111423|111297.7|111384.6|111334.6|111423|111334.6|111384.6|111297.7|2
1740445000000|2025-02-25 00:56:40|111383.8|111333.8|111385.1|111335.1|111424.3|111335.1|111379.4|111298.9|7
1740445010000|2025-02-25 00:56:50|111424.7|111299.4|111384.3|111334.3|111424.7|111335.9|111379.6|111299.4|14
1740445020000|2025-02-25 00:57:00|111383.5|111333.5|111384.9|111334.9|111384.9|111334.9|111378.5|111328.5|3
1740445030000|2025-02-25 00:57:10|111420.5|111295.5|111419.3|111294.3|111420.5|111334|111376.2|111289.5|12
1740445040000|2025-02-25 00:57:20|111382.8|111332.8|111380.8|111330.8|111419.5|111333.7|111373.6|111294.3|14
1740445050000|2025-02-25 00:57:30|111379.8|111329.8|111379.6|111329.6|111418.3|111330.7|111373.7|111293|13
1740445060000|2025-02-25 00:57:40|111379.5|111329.5|111381.2|111331.2|111417.1|111331.3|111372.9|111291.8|22
1740445070000|2025-02-25 00:57:50|111385.9|111335.9|111379.6|111329.6|111425.8|111336.9|111379.1|111295.7|20
1740445080000|2025-02-25 00:58:00|111385.4|111335.4|111383.3|111333.3|111424.6|111335.8|111379.3|111299.3|11
1740445090000|2025-02-25 00:58:10|111385|111335|111385|111335|111385|111335|111385|111335|1
1740445100000|2025-02-25 00:58:20|111420.6|111295.6|111385|111335|111420.6|111335|111385|111295.6|2
1740445110000|2025-02-25 00:58:30|111379.8|111329.8|111385.1|111335.1|111387.5|111337.5|111379.8|111329.8|15
1740445120000|2025-02-25 00:58:40|111386.8|111336.8|111385.1|111335.1|111386.8|111336.8|111385.1|111335.1|2
1740445130000|2025-02-25 00:58:50|111403.1|111353.1|111375.1|111325.1|111417.4|111353.1|111373.3|111287.5|38
1740445140000|2025-02-25 00:59:00|111382|111332|111376|111326|111383.8|111333.8|111374.2|111324.2|45
1740445150000|2025-02-25 00:59:10|111383.4|111333.4|111381.6|111331.6|111383.4|111333.4|111373.8|111323.8|35
1740445160000|2025-02-25 00:59:20|111375.3|111325.3|111380.4|111330.4|111383.3|111333.3|111372.6|111322.6|53
1740445170000|2025-02-25 00:59:30|111429.9|111287.3|111391.5|111341.5|111429.9|111341.5|111371.9|111287.3|4
1740445180000|2025-02-25 00:59:40|111379.9|111329.9|111387.1|111337.1|111454|111357.4|111378.8|111292.8|21
1740445190000|2025-02-25 00:59:50|111436.4|111293.8|111435.9|111289.6|111442.8|111354.9|111365.6|111285.1|31
1740445200000|2025-02-25 01:00:00|111378.5|111328.5|111360.6|111310.6|111382.5|111332.5|111350|111300|68
1740445210000|2025-02-25 01:00:10|111363.2|111313.2|111354.8|111304.8|111369.3|111319.3|111335.4|111285.4|70
1740445220000|2025-02-25 01:00:20|111352.7|111302.7|111346.2|111296.2|111378.4|111328.4|111339.1|111289.1|62
1740445230000|2025-02-25 01:00:30|111340|111290|111337.8|111287.8|111383|111312.6|111329.6|111252.1|72
1740445240000|2025-02-25 01:00:40|111332.8|111282.8|111351|111301|111384|111302.6|111325.4|111250.5|71
1740445250000|2025-02-25 01:00:50|111350.9|111300.9|111335.8|111285.8|111350.9|111300.9|111327.5|111277.5|35
1740445260000|2025-02-25 01:01:00|111330.2|111280.2|111349.4|111299.4|111352|111302|111322.8|111272.8|51
1740445270000|2025-02-25 01:01:10|111341.6|111291.6|111340.8|111290.8|111348.6|111298.6|111331.1|111281.1|51
1740445280000|2025-02-25 01:01:20|111337.3|111287.3|111326.6|111276.6|111354.2|111304.2|111325.7|111275.7|36
1740445290000|2025-02-25 01:01:30|111331.2|111281.2|111330.4|111280.4|111354.7|111304.7|111325.3|111275.3|65
1740445300000|2025-02-25 01:01:40|111327.8|111277.8|111331.2|111281.2|111350.2|111300.2|111322.8|111272.8|69
1740445310000|2025-02-25 01:01:50|111334.5|111284.5|111312.5|111262.5|111334.5|111284.5|111299.9|111249.9|48
1740445320000|2025-02-25 01:02:00|111310.8|111260.8|111319.7|111269.7|111345.1|111295.1|111308.1|111258.1|74
1740445330000|2025-02-25 01:02:10|111317.3|111267.3|111323.2|111273.2|111346.5|111296.5|111310.5|111260.5|50
1740445340000|2025-02-25 01:02:20|111322.1|111272.1|111306.9|111256.9|111329.3|111279.3|111295.7|111245.7|77
1740445350000|2025-02-25 01:02:30|111308.9|111258.9|111307.6|111257.6|111319.2|111269.2|111290.5|111240.5|70
1740445360000|2025-02-25 01:02:40|111307.3|111257.3|111297.7|111247.7|111319.2|111269.2|111290.2|111240.2|69
1740445370000|2025-02-25 01:02:50|111297.6|111247.6|111294.2|111244.2|111316.9|111266.9|111291.8|111241.8|67
1740445380000|2025-02-25 01:03:00|111293.5|111243.5|111296.3|111246.3|111317.5|111267.5|111289.9|111239.9|72
1740445390000|2025-02-25 01:03:10|111304|111254|111299|111249|111317.1|111267.1|111293.6|111243.6|75
1740445400000|2025-02-25 01:03:20|111306.7|111256.7|111326.7|111276.7|111330.7|111280.7|111296.5|111246.5|64
1740445410000|2025-02-25 01:03:30|111330.8|111280.8|111343.2|111293.2|111343.2|111293.2|111330.8|111280.8|4
1740445420000|2025-02-25 01:03:40|111330.2|111280.2|111331.3|111281.3|111334.6|111284.6|111314.2|111264.2|21
1740445430000|2025-02-25 01:03:50|111333.7|111283.7|111326.2|111276.2|111333.7|111283.7|111294.6|111244.6|49
1740445440000|2025-02-25 01:04:00|111326.5|111276.5|111304.5|111254.5|111329.6|111279.6|111292.1|111242.1|57
1740445450000|2025-02-25 01:04:10|111305.5|111255.5|111310.4|111260.4|111342|111265.8|111297.2|111215.4|61
1740445460000|2025-02-25 01:04:20|111311.9|111261.9|111333.1|111283.1|111333.1|111283.1|111308.6|111258.6|24
1740445470000|2025-02-25 01:04:30|111332.9|111282.9|111335.2|111285.2|111336.9|111286.9|111322.5|111272.5|32
1740445480000|2025-02-25 01:04:40|111333.3|111283.3|111335.7|111285.7|111339.6|111289.6|111328.4|111278.4|27
1740445490000|2025-02-25 01:04:50|111331.8|111281.8|111338.8|111288.8|111344|111294|111331.8|111281.8|25
1740445500000|2025-02-25 01:05:00|111339.7|111289.7|111359.4|111309.4|111359.9|111309.9|111336.6|111286.6|42
1740445510000|2025-02-25 01:05:10|111355.4|111305.4|111358.8|111308.8|111367.2|111317.2|111336.9|111286.9|50
1740445520000|2025-02-25 01:05:20|111348.2|111298.2|111356.9|111306.9|111362.9|111312.9|111347.1|111297.1|42
1740445530000|2025-02-25 01:05:30|111359.2|111309.2|111344.1|111294.1|111388.4|111313.3|111329.9|111262.9|61
1740445540000|2025-02-25 01:05:40|111343.5|111293.5|111344.6|111294.6|111361.1|111311.1|111329.4|111279.4|65
1740445550000|2025-02-25 01:05:50|111354.1|111304.1|111345.3|111295.3|111372.3|111305.9|111324.8|111247.2|39
1740445560000|2025-02-25 01:06:00|111333.7|111283.7|111338.8|111288.8|111348.7|111298.7|111322|111272|27
1740445570000|2025-02-25 01:06:10|111336|111286|111335.8|111285.8|111382.8|111291.1|111326|111244.5|30
1740445580000|2025-02-25 01:06:20|111339.8|111289.8|111328.5|111278.5|111374|111292|111320.1|111249|28
1740445590000|2025-02-25 01:06:30|111324.7|111274.7|111329.2|111279.2|111332.9|111282.9|111323.4|111273.4|14
1740445600000|2025-02-25 01:06:40|111332.9|111282.9|111333.2|111283.2|111338.1|111288.1|111327.8|111277.8|8
1740445610000|2025-02-25 01:06:50|111331.7|111281.7|111329.3|111279.3|111340.3|111290.3|111328.3|111278.3|12
1740445620000|2025-02-25 01:07:00|111325.8|111275.8|111327|111277|111337.5|111287.5|111318.7|111268.7|20
1740445630000|2025-02-25 01:07:10|111332.2|111282.2|111328|111278|111334.9|111284.9|111325.5|111275.5|25
1740445640000|2025-02-25 01:07:20|111331.5|111281.5|111335.5|111285.5|111343.2|111293.2|111327.7|111277.7|25
1740445650000|2025-02-25 01:07:30|111331.8|111281.8|111334.9|111284.9|111385.2|111289.8|111330.9|111245.2|22
1740445660000|2025-02-25 01:07:40|111333.4|111283.4|111337.1|111287.1|111347|111297|111328.3|111278.3|35
1740445670000|2025-02-25 01:07:50|111338.4|111288.4|111335.8|111285.8|111344.1|111294.1|111326.5|111276.5|23
1740445680000|2025-02-25 01:08:00|111339.3|111289.3|111340|111290|111387.2|111292.6|111331.5|111247.5|33
1740445690000|2025-02-25 01:08:10|111330.6|111280.6|111386.4|111246.3|111386.4|111293.4|111327.7|111246.3|45
1740445700000|2025-02-25 01:08:20|111332.6|111282.6|111328.9|111278.9|111386.7|111295.9|111328.9|111246.5|13
1740445710000|2025-02-25 01:08:30|111331.4|111281.4|111324.2|111274.2|111386.3|111290.2|111324.2|111246.3|31
1740445720000|2025-02-25 01:08:40|111328|111278|111331.2|111281.2|111339.5|111289.5|111324.4|111274.4|11
1740445730000|2025-02-25 01:08:50|111383.6|111243.7|111325.7|111275.7|111383.6|111295.7|111325.3|111243.7|35
1740445740000|2025-02-25 01:09:00|111329.5|111279.5|111336.6|111286.6|111343.3|111293.3|111329.5|111279.5|11
1740445750000|2025-02-25 01:09:10|111339.2|111289.2|111329.7|111279.7|111339.2|111289.2|111327.2|111277.2|25
1740445760000|2025-02-25 01:09:20|111330.8|111280.8|111335.2|111285.2|111357.4|111307.4|111329.8|111279.8|41
1740445770000|2025-02-25 01:09:30|111338.5|111288.5|111340.5|111290.5|111344.9|111294.9|111332|111282|25
1740445780000|2025-02-25 01:09:40|111345.1|111295.1|111340|111290|111360.6|111310.6|111333.1|111283.1|27
1740445790000|2025-02-25 01:09:50|111341.3|111291.3|111329.1|111279.1|111344|111294|111322.7|111272.7|18
1740445800000|2025-02-25 01:10:00|111331.1|111281.1|111329.1|111279.1|111331.1|111281.1|111329.1|111279.1|2
1740445810000|2025-02-25 01:10:10|111327.1|111277.1|111325.5|111275.5|111340|111290|111319.5|111269.5|34
1740445820000|2025-02-25 01:10:20|111329.9|111279.9|111341.8|111291.8|111382.5|111299.8|111324.7|111243.9|58
1740445830000|2025-02-25 01:10:30|111338.6|111288.6|111329.4|111279.4|111384.4|111299.8|111321.2|111244|57
1740445840000|2025-02-25 01:10:40|111334.3|111284.3|111336.5|111286.5|111384.4|111299.5|111327.4|111243.9|50
1740445850000|2025-02-25 01:10:50|111332.4|111282.4|111311|111261|111356|111306|111311|111261|42
1740445860000|2025-02-25 01:11:00|111316.8|111266.8|111320.6|111270.6|111327.2|111277.2|111311|111261|32
1740445870000|2025-02-25 01:11:10|111324.6|111274.6|111334.4|111284.4|111334.4|111284.4|111314.8|111264.8|13
1740445880000|2025-02-25 01:11:20|111324.3|111274.3|111324.8|111274.8|111335|111285|111324.3|111274.3|22
1740445890000|2025-02-25 01:11:30|111325.8|111275.8|111332.9|111282.9|111342.7|111292.7|111325.7|111275.7|32
1740445900000|2025-02-25 01:11:40|111335.6|111285.6|111343.6|111293.6|111346.2|111296.2|111335.6|111285.6|13
1740445910000|2025-02-25 01:11:50|111348.3|111298.3|111346.5|111296.5|111348.3|111298.3|111338.9|111288.9|11
1740445920000|2025-02-25 01:12:00|111343.9|111293.9|111346.3|111296.3|111353.4|111303.4|111336.4|111286.4|18
1740445930000|2025-02-25 01:12:10|111344.6|111294.6|111349.6|111299.6|111352.9|111302.9|111344.6|111294.6|27
1740445940000|2025-02-25 01:12:20|111352.6|111302.6|111353.7|111303.7|111383.5|111308.8|111346.8|111253.2|39
1740445950000|2025-02-25 01:12:30|111355.9|111305.9|111369|111319|111405.3|111328.5|111342.5|111253.7|53
1740445960000|2025-02-25 01:12:40|111357.5|111307.5|111343.6|111293.6|111359.5|111309.5|111339.6|111289.6|30
1740445970000|2025-02-25 01:12:50|111344.9|111294.9|111345|111295|111346.6|111296.6|111342.2|111292.2|7
1740445980000|2025-02-25 01:13:00|111342.5|111292.5|111347|111297|111348.7|111298.7|111337.5|111287.5|19
1740445990000|2025-02-25 01:13:10|111348.7|111298.7|111345.8|111295.8|111348.7|111298.7|111344.1|111294.1|7
1740446000000|2025-02-25 01:13:20|111347.1|111297.1|111346.1|111296.1|111347.8|111297.8|111345.5|111295.5|4
1740446010000|2025-02-25 01:13:30|111348.1|111298.1|111345.7|111295.7|111348.1|111298.1|111338.1|111288.1|12
1740446020000|2025-02-25 01:13:40|111344.1|111294.1|111343.7|111293.7|111344.1|111294.1|111342.1|111292.1|4
1740446030000|2025-02-25 01:13:50|111341.4|111291.4|111340.1|111290.1|111341.4|111291.4|111338.5|111288.5|3
1740446040000|2025-02-25 01:14:00|111341.1|111291.1|111345|111295|111347.4|111297.4|111330.7|111280.7|8
1740446050000|2025-02-25 01:14:10|111339.3|111289.3|111335.4|111285.4|111343.8|111293.8|111331.1|111281.1|21
1740446060000|2025-02-25 01:14:20|111334.1|111284.1|111333.9|111283.9|111348.2|111298.2|111314.9|111264.9|31
1740446090000|2025-02-25 01:14:50|111336.9|111286.9|111342.4|111292.4|111346.9|111296.9|111336.9|111286.9|15
1740446100000|2025-02-25 01:15:00|111339.4|111289.4|111338.4|111288.4|111339.4|111289.4|111338.4|111288.4|2
1740446110000|2025-02-25 01:15:10|111342.4|111292.4|111338.8|111288.8|111345.4|111295.4|111332.1|111282.1|13
1740446120000|2025-02-25 01:15:20|111341.2|111291.2|111342.9|111292.9|111344.7|111294.7|111329.5|111279.5|12
1740446130000|2025-02-25 01:15:30|111343.3|111293.3|111342.4|111292.4|111352.8|111302.8|111337|111287|22
1740446140000|2025-02-25 01:15:40|111339.8|111289.8|111341.3|111291.3|111372.4|111293.5|111336.1|111238.2|8
1740446150000|2025-02-25 01:15:50|111343.3|111293.3|111347.5|111297.5|111347.5|111297.5|111341.6|111291.6|6
1740446160000|2025-02-25 01:16:00|111351.8|111301.8|111344.9|111294.9|111351.8|111301.8|111332|111282|7
1740446170000|2025-02-25 01:16:10|111350.9|111300.9|111339|111289|111350.9|111300.9|111338.6|111288.6|4
1740446180000|2025-02-25 01:16:20|111342.3|111292.3|111348.3|111298.3|111352.3|111302.3|111340|111290|18
1740446190000|2025-02-25 01:16:30|111350|111300|111352.6|111302.6|111357|111307|111348|111298|18
1740446200000|2025-02-25 01:16:40|111360.6|111310.6|111364.4|111314.4|111367.6|111317.6|111356|111306|46
1740446210000|2025-02-25 01:16:50|111355.8|111305.8|111360|111310|111366.4|111316.4|111355.8|111305.8|8
1740446220000|2025-02-25 01:17:00|111357|111307|111349.1|111299.1|111362|111312|111342.4|111292.4|16
1740446230000|2025-02-25 01:17:10|111352|111302|111354.5|111304.5|111359.2|111309.2|111348.7|111298.7|9
1740446240000|2025-02-25 01:17:20|111357.5|111307.5|111352.5|111302.5|111358.2|111308.2|111352.5|111302.5|5
1740446250000|2025-02-25 01:17:30|111351.5|111301.5|111354.9|111304.9|111359.2|111309.2|111351.5|111301.5|3
1740446260000|2025-02-25 01:17:40|111358.5|111308.5|111356.6|111306.6|111366|111316|111351.7|111301.7|12
1740446270000|2025-02-25 01:17:50|111361.6|111311.6|111359.7|111309.7|111362.3|111312.3|111357.3|111307.3|6
1740446290000|2025-02-25 01:18:10|111357.1|111307.1|111361.7|111311.7|111362.1|111312.1|111354.6|111304.6|12
1740446300000|2025-02-25 01:18:20|111357.4|111307.4|111354.4|111304.4|111361.4|111311.4|111353.4|111303.4|20
1740446310000|2025-02-25 01:18:30|111359.1|111309.1|111350.7|111300.7|111359.1|111309.1|111343.8|111293.8|25
1740446330000|2025-02-25 01:18:50|111349|111299|111340.7|111290.7|111350.1|111300.1|111340.7|111290.7|9
1740446340000|2025-02-25 01:19:00|111343.2|111293.2|111362.7|111312.7|111362.7|111312.7|111343.2|111293.2|25
1740446350000|2025-02-25 01:19:10|111351|111301|111353.9|111303.9|111359.1|111309.1|111350.9|111300.9|14
1740446360000|2025-02-25 01:19:20|111351.9|111301.9|111347.5|111297.5|111351.9|111301.9|111342.9|111292.9|5
1740446370000|2025-02-25 01:19:30|111352.9|111302.9|111353.1|111303.1|111358.9|111308.9|111351.9|111301.9|8
1740446380000|2025-02-25 01:19:40|111358.4|111308.4|111356.6|111306.6|111359.8|111309.8|111351.2|111301.2|18
1740446390000|2025-02-25 01:19:50|111361.2|111311.2|111353.3|111303.3|111363.9|111313.9|111346.2|111296.2|20
1740446400000|2025-02-25 01:20:00|111361.2|111311.2|111357.9|111307.9|111364.8|111314.8|111354.9|111304.9|22
1740446410000|2025-02-25 01:20:10|111355.9|111305.9|111357.6|111307.6|111357.6|111307.6|111355.9|111305.9|2
1740446420000|2025-02-25 01:20:20|111362.3|111312.3|111352.1|111302.1|111367.4|111317.4|111352.1|111302.1|23
1740446430000|2025-02-25 01:20:30|111357.1|111307.1|111365.8|111315.8|111366.5|111316.5|111357.1|111307.1|13
1740446440000|2025-02-25 01:20:40|111369.1|111319.1|111364.4|111314.4|111372.5|111322.5|111361.5|111311.5|15
1740446450000|2025-02-25 01:20:50|111361.6|111311.6|111366.6|111316.6|111367.5|111317.5|111358|111308|34
1740446460000|2025-02-25 01:21:00|111364.1|111314.1|111360.6|111310.6|111366.4|111316.4|111359.4|111309.4|14
1740446470000|2025-02-25 01:21:10|111353.3|111303.3|111363.3|111313.3|111365.7|111315.7|111350.7|111300.7|18
1740446480000|2025-02-25 01:21:20|111364.7|111314.7|111369.2|111319.2|111372.3|111322.3|111364.7|111314.7|7
1740446490000|2025-02-25 01:21:30|111372.6|111322.6|111376.5|111326.5|111385|111335|111372.6|111322.6|30
1740446500000|2025-02-25 01:21:40|111383.2|111333.2|111378.6|111328.6|111383.6|111333.6|111377.9|111327.9|7
1740446510000|2025-02-25 01:21:50|111377.6|111327.6|111365.1|111315.1|111384.5|111334.5|111365.1|111315.1|18
1740446520000|2025-02-25 01:22:00|111362.4|111312.4|111363.2|111313.2|111368.1|111318.1|111361.2|111311.2|18
1740446530000|2025-02-25 01:22:10|111366.2|111316.2|111367.4|111317.4|111370.3|111320.3|111363|111313|18
1740446540000|2025-02-25 01:22:20|111371.7|111321.7|111367.4|111317.4|111372.2|111322.2|111363.7|111313.7|4
1740446550000|2025-02-25 01:22:30|111365.7|111315.7|111359.4|111309.4|111366.3|111316.3|111357.7|111307.7|35
1740446560000|2025-02-25 01:22:40|111362.1|111312.1|111360.2|111310.2|111363.8|111313.8|111359.1|111309.1|19
1740446570000|2025-02-25 01:22:50|111354.5|111304.5|111360.2|111310.2|111366.3|111316.3|111354.5|111304.5|30
1740446580000|2025-02-25 01:23:00|111365.5|111315.5|111359.9|111309.9|111365.8|111315.8|111354.5|111304.5|13
1740446590000|2025-02-25 01:23:10|111359.8|111309.8|111360.9|111310.9|111364.8|111314.8|111355.1|111305.1|33
1740446600000|2025-02-25 01:23:20|111360.5|111310.5|111360.1|111310.1|111362.5|111312.5|111360.1|111310.1|5
1740446610000|2025-02-25 01:23:30|111362.1|111312.1|111355.4|111305.4|111362.1|111312.1|111355.4|111305.4|3
1740446620000|2025-02-25 01:23:40|111358.2|111308.2|111360.9|111310.9|111364.4|111314.4|111357.2|111307.2|12
1740446630000|2025-02-25 01:23:50|111364.6|111314.6|111360.9|111310.9|111366.3|111316.3|111358.1|111308.1|29
1740446640000|2025-02-25 01:24:00|111362.8|111312.8|111364.8|111314.8|111368.1|111318.1|111357.6|111307.6|14
1740446660000|2025-02-25 01:24:20|111366.8|111316.8|111363.3|111313.3|111369.5|111319.5|111363|111313|13
1740446670000|2025-02-25 01:24:30|111361.7|111311.7|111366.7|111316.7|111366.7|111316.7|111358.8|111308.8|8
1740446680000|2025-02-25 01:24:40|111363.8|111313.8|111366.1|111316.1|111369.8|111319.8|111363.8|111313.8|8
1740446690000|2025-02-25 01:24:50|111368.5|111318.5|111365.2|111315.2|111370|111320|111364.2|111314.2|13
1740446700000|2025-02-25 01:25:00|111368.2|111318.2|111372|111322|111378|111328|111361.6|111311.6|30
1740446710000|2025-02-25 01:25:10|111374.7|111324.7|111372.7|111322.7|111377.3|111327.3|111371.8|111321.8|12
1740446740000|2025-02-25 01:25:40|111375.1|111325.1|111368|111318|111375.1|111325.1|111368|111318|14
1740446750000|2025-02-25 01:25:50|111375|111325|111371.7|111321.7|111375|111325|111371.7|111321.7|2
1740446760000|2025-02-25 01:26:00|111375.4|111325.4|111373.7|111323.7|111375.4|111325.4|111373.7|111323.7|2
1740446770000|2025-02-25 01:26:10|111377.7|111327.7|111364.9|111314.9|111377.7|111327.7|111364.9|111314.9|10
1740446780000|2025-02-25 01:26:20|111366.5|111316.5|111366.5|111316.5|111366.5|111316.5|111366.5|111316.5|1
1740446790000|2025-02-25 01:26:30|111372.5|111322.5|111370.9|111320.9|111374.3|111324.3|111370.5|111320.5|9
1740446810000|2025-02-25 01:26:50|111374.9|111324.9|111368.6|111318.6|111376.3|111326.3|111365.5|111315.5|6
1740446820000|2025-02-25 01:27:00|111371.8|111321.8|111373.5|111323.5|111373.5|111323.5|111368.9|111318.9|5
1740446840000|2025-02-25 01:27:20|111373.8|111323.8|111376.4|111326.4|111376.4|111326.4|111373.8|111323.8|2
1740446850000|2025-02-25 01:27:30|111378.5|111328.5|111378.7|111328.7|111385.6|111335.6|111376.8|111326.8|19
1740446860000|2025-02-25 01:27:40|111380.4|111330.4|111382.9|111332.9|111384.1|111334.1|111377.6|111327.6|11
1740446870000|2025-02-25 01:27:50|111380.5|111330.5|111379.5|111329.5|111380.5|111330.5|111379.5|111329.5|2
1740446880000|2025-02-25 01:28:00|111379.8|111329.8|111379.5|111329.5|111379.8|111329.8|111379.5|111329.5|2
1740446890000|2025-02-25 01:28:10|111375.1|111325.1|111363.2|111313.2|111377.1|111327.1|111360.2|111310.2|12
1740446900000|2025-02-25 01:28:20|111367.9|111317.9|111354.2|111304.2|111367.9|111317.9|111354.2|111304.2|13
1740446910000|2025-02-25 01:28:30|111359.2|111309.2|111341.6|111291.6|111359.2|111309.2|111335.9|111285.9|37
1740446920000|2025-02-25 01:28:40|111340.6|111290.6|111341.5|111291.5|111344.7|111294.7|111332.1|111282.1|42
1740446930000|2025-02-25 01:28:50|111336.8|111286.8|111335.6|111285.6|111342.3|111292.3|111332.6|111282.6|26
1740446940000|2025-02-25 01:29:00|111333.6|111283.6|111335.4|111285.4|111339.5|111289.5|111320.4|111270.4|68
1740446950000|2025-02-25 01:29:10|111335.2|111285.2|111344.4|111294.4|111349.5|111299.5|111333.1|111283.1|59
1740446960000|2025-02-25 01:29:20|111341.8|111291.8|111348.8|111298.8|111348.8|111298.8|111333|111283|63
1740446970000|2025-02-25 01:29:30|111346.1|111296.1|111339.9|111289.9|111355.1|111305.1|111335.6|111285.6|72
1740446980000|2025-02-25 01:29:40|111342.4|111292.4|111345.6|111295.6|111355.6|111305.6|111334.6|111284.6|67
1740446990000|2025-02-25 01:29:50|111342.5|111292.5|111340.9|111290.9|111345.6|111295.6|111334.8|111284.8|27
1740447000000|2025-02-25 01:30:00|111343.3|111293.3|111324|111274|111343.3|111293.3|111319.8|111269.8|73
1740447010000|2025-02-25 01:30:10|111326.4|111276.4|111326.6|111276.6|111328.5|111278.5|111313.8|111263.8|61
1740447020000|2025-02-25 01:30:20|111321.6|111271.6|111313.5|111263.5|111330.2|111280.2|111306.5|111256.5|61
1740447030000|2025-02-25 01:30:30|111312.9|111262.9|111312.7|111262.7|111319.7|111269.7|111305.6|111255.6|38
1740447040000|2025-02-25 01:30:40|111311|111261|111309.9|111259.9|111315.5|111265.5|111299|111249|47
1740447050000|2025-02-25 01:30:50|111305.9|111255.9|111316.2|111266.2|111321.9|111271.9|111299.8|111249.8|54
1740447060000|2025-02-25 01:31:00|111317.9|111267.9|111330.6|111280.6|111336.3|111286.3|111317.4|111267.4|72
1740447070000|2025-02-25 01:31:10|111328.9|111278.9|111333.5|111283.5|111339.3|111289.3|111320.4|111270.4|46
1740447080000|2025-02-25 01:31:20|111337|111287|111330|111280|111342.6|111292.6|111322.6|111272.6|58
1740447090000|2025-02-25 01:31:30|111333.7|111283.7|111324.5|111274.5|111333.7|111283.7|111319.3|111269.3|39
1740447100000|2025-02-25 01:31:40|111326.2|111276.2|111329.5|111279.5|111336|111286|111324.2|111274.2|41
1740447110000|2025-02-25 01:31:50|111327.1|111277.1|111321.6|111271.6|111343.5|111293.5|111321.6|111271.6|15
1740447120000|2025-02-25 01:32:00|111330.6|111280.6|111332.6|111282.6|111338.1|111288.1|111327.7|111277.7|35
1740447130000|2025-02-25 01:32:10|111336.2|111286.2|111340.2|111290.2|111346.2|111296.2|111332.6|111282.6|29
1740447140000|2025-02-25 01:32:20|111339.8|111289.8|111303.2|111253.2|111339.8|111289.8|111302.9|111252.9|37
1740447150000|2025-02-25 01:32:30|111304.3|111254.3|111312.2|111262.2|111321.9|111271.9|111301.9|111251.9|43
1740447160000|2025-02-25 01:32:40|111314.9|111264.9|111309.5|111259.5|111327.5|111277.5|111305.5|111255.5|48
1740447170000|2025-02-25 01:32:50|111307.5|111257.5|111321.6|111271.6|111327.7|111277.7|111307.5|111257.5|41
1740447180000|2025-02-25 01:33:00|111317.6|111267.6|111324|111274|111329|111279|111314.3|111264.3|69
1740447190000|2025-02-25 01:33:10|111321|111271|111326.2|111276.2|111340.9|111290.9|111318.6|111268.6|61
1740447200000|2025-02-25 01:33:20|111328.6|111278.6|111327.3|111277.3|111330.7|111280.7|111321.1|111271.1|25
1740447210000|2025-02-25 01:33:30|111326.8|111276.8|111329.5|111279.5|111334.2|111284.2|111320.5|111270.5|41
1740447220000|2025-02-25 01:33:40|111332.8|111282.8|111323.9|111273.9|111335.3|111285.3|111320|111270|57
1740447230000|2025-02-25 01:33:50|111324.8|111274.8|111324.9|111274.9|111335.7|111285.7|111322|111272|51
1740447240000|2025-02-25 01:34:00|111321.8|111271.8|111328.8|111278.8|111332.4|111282.4|111321.8|111271.8|17
1740447250000|2025-02-25 01:34:10|111326.4|111276.4|111330.8|111280.8|111335.6|111285.6|111324.1|111274.1|23
1740447260000|2025-02-25 01:34:20|111327.2|111277.2|111335.9|111285.9|111347.3|111297.3|111327.2|111277.2|36
1740447270000|2025-02-25 01:34:30|111334.9|111284.9|111334.9|111284.9|111338.9|111288.9|111334.9|111284.9|4
1740447280000|2025-02-25 01:34:40|111339.2|111289.2|111348.9|111298.9|111359.1|111309.1|111335.2|111285.2|32
1740447290000|2025-02-25 01:34:50|111351.4|111301.4|111350.7|111300.7|111355.4|111305.4|111347.7|111297.7|7
1740447300000|2025-02-25 01:35:00|111353.1|111303.1|111354.6|111304.6|111360.6|111310.6|111349.5|111299.5|24
1740447310000|2025-02-25 01:35:10|111362.9|111312.9|111359.9|111309.9|111365.7|111315.7|111355.3|111305.3|46
1740447320000|2025-02-25 01:35:20|111358.2|111308.2|111357.4|111307.4|111364.8|111314.8|111354.5|111304.5|53
1740447330000|2025-02-25 01:35:30|111356.4|111306.4|111348.7|111298.7|111361.6|111311.6|111348.7|111298.7|13
1740447340000|2025-02-25 01:35:40|111353.4|111303.4|111345.2|111295.2|111356.3|111306.3|111340.5|111290.5|40
1740447360000|2025-02-25 01:36:00|111353.8|111303.8|111348.5|111298.5|111359.4|111309.4|111348.5|111298.5|16
1740447370000|2025-02-25 01:36:10|111350.2|111300.2|111346.4|111296.4|111353.5|111303.5|111333.2|111283.2|53
1740447380000|2025-02-25 01:36:20|111342.9|111292.9|111340.8|111290.8|111346.7|111296.7|111328.2|111278.2|43
1740447390000|2025-02-25 01:36:30|111342.8|111292.8|111338.4|111288.4|111344.4|111294.4|111333.4|111283.4|15
1740447400000|2025-02-25 01:36:40|111340.4|111290.4|111343.3|111293.3|111348.3|111298.3|111337.6|111287.6|36
1740447410000|2025-02-25 01:36:50|111345|111295|111333.8|111283.8|111345|111295|111323.4|111273.4|58
1740447420000|2025-02-25 01:37:00|111334.4|111284.4|111333.3|111283.3|111340.4|111290.4|111321.5|111271.5|42
1740447430000|2025-02-25 01:37:10|111330.1|111280.1|111331.5|111281.5|111341.5|111291.5|111327.3|111277.3|65
1740447440000|2025-02-25 01:37:20|111332.5|111282.5|111344.1|111294.1|111347.7|111297.7|111327.3|111277.3|58
1740447450000|2025-02-25 01:37:30|111345.1|111295.1|111328.3|111278.3|111348|111298|111328.3|111278.3|67
1740447460000|2025-02-25 01:37:40|111327.1|111277.1|111327.8|111277.8|111336.2|111286.2|111317.9|111267.9|63
1740447470000|2025-02-25 01:37:50|111325.8|111275.8|111322.9|111272.9|111337|111287|111317.2|111267.2|77
1740447480000|2025-02-25 01:38:00|111319.9|111269.9|111312.8|111262.8|111334.6|111284.6|111305.7|111255.7|57
1740447490000|2025-02-25 01:38:10|111314|111264|111313.5|111263.5|111316.6|111266.6|111305.9|111255.9|19
1740447500000|2025-02-25 01:38:20|111317.2|111267.2|111320.3|111270.3|111325.7|111275.7|111309.1|111259.1|24
1740447510000|2025-02-25 01:38:30|111318.5|111268.5|111322.5|111272.5|111335.2|111285.2|111310.8|111260.8|59
1740447520000|2025-02-25 01:38:40|111322|111272|111325.5|111275.5|111331.5|111281.5|111316.5|111266.5|54
1740447530000|2025-02-25 01:38:50|111327.8|111277.8|111329.9|111279.9|111331.8|111281.8|111316.8|111266.8|35
1740447540000|2025-02-25 01:39:00|111324.6|111274.6|111327.2|111277.2|111337.5|111287.5|111318.4|111268.4|53
1740447550000|2025-02-25 01:39:10|111334.9|111284.9|111339.2|111289.2|111339.2|111289.2|111326.2|111276.2|68
1740447560000|2025-02-25 01:39:20|111333.8|111283.8|111331.1|111281.1|111338.2|111288.2|111330.3|111280.3|36
1740447570000|2025-02-25 01:39:30|111332.2|111282.2|111325.6|111275.6|111338.7|111288.7|111319.4|111269.4|35
1740447580000|2025-02-25 01:39:40|111325.3|111275.3|111333.3|111283.3|111333.8|111283.8|111321.1|111271.1|31
1740447590000|2025-02-25 01:39:50|111314.9|111264.9|111322.4|111272.4|111328.8|111278.8|111314.9|111264.9|21
1740447600000|2025-02-25 01:40:00|111319.8|111269.8|111319.5|111269.5|111327.5|111277.5|111307.3|111257.3|48
1740447610000|2025-02-25 01:40:10|111316.2|111266.2|111317.7|111267.7|111330.9|111280.9|111314.2|111264.2|20
1740447620000|2025-02-25 01:40:20|111322.5|111272.5|111321|111271|111323.9|111273.9|111312.4|111262.4|22
1740447630000|2025-02-25 01:40:30|111318.6|111268.6|111306.6|111256.6|111320|111270|111300.7|111250.7|46
1740447640000|2025-02-25 01:40:40|111305.6|111255.6|111301.4|111251.4|111317.1|111267.1|111292.6|111242.6|74
1740447650000|2025-02-25 01:40:50|111300.6|111250.6|111303.4|111253.4|111306.1|111256.1|111295.6|111245.6|42
1740447660000|2025-02-25 01:41:00|111297.7|111247.7|111300.5|111250.5|111305.9|111255.9|111295.4|111245.4|46
1740447670000|2025-02-25 01:41:10|111300.8|111250.8|111303.2|111253.2|111304.2|111254.2|111291.1|111241.1|52
1740447680000|2025-02-25 01:41:20|111299.5|111249.5|111303|111253|111308|111258|111294.7|111244.7|53
1740447690000|2025-02-25 01:41:30|111302.9|111252.9|111314.3|111264.3|111317.6|111267.6|111302.9|111252.9|26
1740447700000|2025-02-25 01:41:40|111310.2|111260.2|111306|111256|111316.6|111266.6|111302.4|111252.4|35
1740447710000|2025-02-25 01:41:50|111306.8|111256.8|111315.2|111265.2|111316|111266|111301.4|111251.4|49
1740447720000|2025-02-25 01:42:00|111312.3|111262.3|111311|111261|111318.6|111268.6|111296.8|111246.8|55
1740447730000|2025-02-25 01:42:10|111308.3|111258.3|111308.9|111258.9|111314.1|111264.1|111302.1|111252.1|25
1740447740000|2025-02-25 01:42:20|111310.9|111260.9|111308|111258|111312.9|111262.9|111296.9|111246.9|31
1740447750000|2025-02-25 01:42:30|111309|111259|111307.6|111257.6|111315.6|111265.6|111302.4|111252.4|45
1740447760000|2025-02-25 01:42:40|111301.5|111251.5|111306.3|111256.3|111307.9|111257.9|111299.4|111249.4|49
1740447770000|2025-02-25 01:42:50|111308.3|111258.3|111305.9|111255.9|111309.7|111259.7|111301.6|111251.6|14
1740447780000|2025-02-25 01:43:00|111315.1|111265.1|111318.2|111268.2|111321.3|111271.3|111306.7|111256.7|34
1740447790000|2025-02-25 01:43:10|111315.6|111265.6|111312.6|111262.6|111327.6|111277.6|111310.6|111260.6|35
1740447800000|2025-02-25 01:43:20|111315|111265|111312.3|111262.3|111318.3|111268.3|111305.6|111255.6|25
1740447810000|2025-02-25 01:43:30|111315.1|111265.1|111313.6|111263.6|111315.1|111265.1|111308.9|111258.9|16
1740447820000|2025-02-25 01:43:40|111323.6|111273.6|111316.2|111266.2|111324.9|111274.9|111312.1|111262.1|16
1740447830000|2025-02-25 01:43:50|111313.7|111263.7|111321.5|111271.5|111328.2|111278.2|111313.7|111263.7|18
1740447840000|2025-02-25 01:44:00|111319|111269|111316.9|111266.9|111325.1|111275.1|111310|111260|22
1740447850000|2025-02-25 01:44:10|111313.2|111263.2|111314.2|111264.2|111317.8|111267.8|111313.2|111263.2|3
1740447860000|2025-02-25 01:44:20|111324.9|111274.9|111309.8|111259.8|111324.9|111274.9|111302.6|111252.6|11
1740447870000|2025-02-25 01:44:30|111317.5|111267.5|111313|111263|111317.9|111267.9|111313|111263|3
1740447880000|2025-02-25 01:44:40|111305|111255|111314.6|111264.6|111321.9|111271.9|111305|111255|8
1740447890000|2025-02-25 01:44:50|111317.4|111267.4|111319|111269|111319|111269|111314.1|111264.1|5
1740447900000|2025-02-25 01:45:00|111316.4|111266.4|111326.3|111276.3|111326.3|111276.3|111308.7|111258.7|27
1740447910000|2025-02-25 01:45:10|111332.2|111282.2|111325.8|111275.8|111334|111284|111318.3|111268.3|25
1740447920000|2025-02-25 01:45:20|111326.2|111276.2|111325.4|111275.4|111332.7|111282.7|111318|111268|21
1740447930000|2025-02-25 01:45:30|111328|111278|111329.4|111279.4|111334.4|111284.4|111321.5|111271.5|32
1740447940000|2025-02-25 01:45:40|111332.1|111282.1|111329.4|111279.4|111332.1|111282.1|111329.4|111279.4|2
1740447950000|2025-02-25 01:45:50|111332|111282|111328.4|111278.4|111334.7|111284.7|111321.7|111271.7|10
1740447960000|2025-02-25 01:46:00|111333.7|111283.7|111333.1|111283.1|111335.4|111285.4|111323|111273|10
1740447970000|2025-02-25 01:46:10|111327.7|111277.7|111322.6|111272.6|111333.9|111283.9|111316.9|111266.9|21
1740447980000|2025-02-25 01:46:20|111326.6|111276.6|111318.3|111268.3|111327.2|111277.2|111315.2|111265.2|11
1740448010000|2025-02-25 01:46:50|111321|111271|111314.6|111264.6|111325.7|111275.7|111310.9|111260.9|21
1740448020000|2025-02-25 01:47:00|111315.8|111265.8|111311.5|111261.5|111322.9|111272.9|111305.8|111255.8|31
1740448030000|2025-02-25 01:47:10|111314.9|111264.9|111311.4|111261.4|111317.8|111267.8|111311.4|111261.4|32
1740448040000|2025-02-25 01:47:20|111313.8|111263.8|111312.9|111262.9|111316.9|111266.9|111312.2|111262.2|12
1740448050000|2025-02-25 01:47:30|111317.5|111267.5|111315.5|111265.5|111320.2|111270.2|111314.5|111264.5|4
1740448060000|2025-02-25 01:47:40|111317.9|111267.9|111317.9|111267.9|111317.9|111267.9|111317.9|111267.9|1
1740448070000|2025-02-25 01:47:50|111327.9|111277.9|111320.2|111270.2|111327.9|111277.9|111317.7|111267.7|8
1740448080000|2025-02-25 01:48:00|111324.8|111274.8|111319.8|111269.8|111326.8|111276.8|111316.6|111266.6|37
1740448090000|2025-02-25 01:48:10|111317.7|111267.7|111315.4|111265.4|111328.4|111278.4|111313.9|111263.9|52
1740448100000|2025-02-25 01:48:20|111312.7|111262.7|111301.7|111251.7|111312.7|111262.7|111296|111246|10
1740448110000|2025-02-25 01:48:30|111304.6|111254.6|111305.1|111255.1|111314.4|111264.4|111296.1|111246.1|51
1740448120000|2025-02-25 01:48:40|111306.3|111256.3|111303.4|111253.4|111311.3|111261.3|111295.5|111245.5|49
1740448130000|2025-02-25 01:48:50|111301|111251|111300.9|111250.9|111308.6|111258.6|111296.5|111246.5|33
1740448140000|2025-02-25 01:49:00|111305.3|111255.3|111305.5|111255.5|111308.1|111258.1|111299.1|111249.1|14
1740448150000|2025-02-25 01:49:10|111301.3|111251.3|111310.1|111260.1|111311.5|111261.5|111301.3|111251.3|16
1740448160000|2025-02-25 01:49:20|111311.1|111261.1|111309.6|111259.6|111311.9|111261.9|111303.2|111253.2|16
1740448180000|2025-02-25 01:49:40|111308.3|111258.3|111305|111255|111308.3|111258.3|111302|111252|8
1740448190000|2025-02-25 01:49:50|111307.9|111257.9|111314.3|111264.3|111317.6|111267.6|111303.5|111253.5|43
1740448200000|2025-02-25 01:50:00|111316.6|111266.6|111313.7|111263.7|111321.4|111271.4|111312.6|111262.6|16
1740448210000|2025-02-25 01:50:10|111316.4|111266.4|111313.7|111263.7|111316.4|111266.4|111313.7|111263.7|6
1740448220000|2025-02-25 01:50:20|111317.4|111267.4|111306.5|111256.5|111319.8|111269.8|111303.4|111253.4|25
1740448230000|2025-02-25 01:50:30|111313.2|111263.2|111305.2|111255.2|111315.4|111265.4|111300.8|111250.8|23
1740448240000|2025-02-25 01:50:40|111308.4|111258.4|111304.5|111254.5|111311|111261|111299.8|111249.8|25
1740448250000|2025-02-25 01:50:50|111297.2|111247.2|111304|111254|111304|111254|111297.2|111247.2|5
1740448260000|2025-02-25 01:51:00|111304.4|111254.4|111302.5|111252.5|111310.9|111260.9|111300.1|111250.1|26
1740448270000|2025-02-25 01:51:10|111299.8|111249.8|111302|111252|111309|111259|111293.7|111243.7|19
1740448280000|2025-02-25 01:51:20|111302.6|111252.6|111301.3|111251.3|111305.5|111255.5|111294.6|111244.6|17
1740448290000|2025-02-25 01:51:30|111299.7|111249.7|111302.8|111252.8|111303.2|111253.2|111294.9|111244.9|13
1740448300000|2025-02-25 01:51:40|111304.8|111254.8|111308.7|111258.7|111308.7|111258.7|111304.8|111254.8|8
1740448310000|2025-02-25 01:51:50|111306|111256|111306|111256|111310|111260|111306|111256|7
1740448330000|2025-02-25 01:52:10|111303.4|111253.4|111304.5|111254.5|111305.8|111255.8|111300.1|111250.1|18
1740448340000|2025-02-25 01:52:20|111301.9|111251.9|111293.8|111243.8|111304.9|111254.9|111293.8|111243.8|7
1740448350000|2025-02-25 01:52:30|111301.5|111251.5|111307.9|111257.9|111308.2|111258.2|111301|111251|11
1740448360000|2025-02-25 01:52:40|111305.2|111255.2|111301|111251|111307.4|111257.4|111297.4|111247.4|6
1740448370000|2025-02-25 01:52:50|111304.6|111254.6|111293.1|111243.1|111304.6|111254.6|111288.7|111238.7|21
1740448380000|2025-02-25 01:53:00|111297.1|111247.1|111289.1|111239.1|111299.7|111249.7|111282.2|111232.2|26
1740448390000|2025-02-25 01:53:10|111286.3|111236.3|111288.5|111238.5|111296.5|111246.5|111280.4|111230.4|32
1740448400000|2025-02-25 01:53:20|111295.2|111245.2|111291.3|111241.3|111295.7|111245.7|111287.6|111237.6|10
1740448410000|2025-02-25 01:53:30|111289.1|111239.1|111287.3|111237.3|111295.7|111245.7|111284.7|111234.7|19
1740448420000|2025-02-25 01:53:40|111289.7|111239.7|111286.9|111236.9|111297.2|111247.2|111283.8|111233.8|12
1740448430000|2025-02-25 01:53:50|111289.9|111239.9|111290.2|111240.2|111299.1|111249.1|111283.1|111233.1|25
1740448440000|2025-02-25 01:54:00|111292.9|111242.9|111290.8|111240.8|111294.7|111244.7|111284.9|111234.9|8
1740448460000|2025-02-25 01:54:20|111298.8|111248.8|111290.8|111240.8|111298.8|111248.8|111287.7|111237.7|4
1740448470000|2025-02-25 01:54:30|111298.5|111248.5|111298.8|111248.8|111305|111255|111291.8|111241.8|15
1740448480000|2025-02-25 01:54:40|111306.2|111256.2|111306.7|111256.7|111311.6|111261.6|111293.8|111243.8|26
1740448490000|2025-02-25 01:54:50|111304.7|111254.7|111309.4|111259.4|111311.7|111261.7|111304.7|111254.7|6
1740448500000|2025-02-25 01:55:00|111311.4|111261.4|111312|111262|111312.4|111262.4|111308.7|111258.7|7
1740448510000|2025-02-25 01:55:10|111310|111260|111305.7|111255.7|111312|111262|111305.7|111255.7|6
1740448520000|2025-02-25 01:55:20|111303.3|111253.3|111301.3|111251.3|111305.8|111255.8|111301.3|111251.3|18
1740448530000|2025-02-25 01:55:30|111302.9|111252.9|111289.4|111239.4|111303.6|111253.6|111289.4|111239.4|11
1740448540000|2025-02-25 01:55:40|111293.3|111243.3|111292.9|111242.9|111298.2|111248.2|111286.6|111236.6|14
1740448550000|2025-02-25 01:55:50|111299.6|111249.6|111292.6|111242.6|111299.6|111249.6|111286.5|111236.5|9
1740448560000|2025-02-25 01:56:00|111290|111240|111286.6|111236.6|111299.3|111249.3|111285.6|111235.6|17
1740448570000|2025-02-25 01:56:10|111289.3|111239.3|111285.7|111235.7|111291.4|111241.4|111283.9|111233.9|14
1740448580000|2025-02-25 01:56:20|111288.1|111238.1|111285.1|111235.1|111291.4|111241.4|111284.2|111234.2|8
1740448590000|2025-02-25 01:56:30|111287.6|111237.6|111286.2|111236.2|111296.6|111246.6|111283.6|111233.6|15
1740448600000|2025-02-25 01:56:40|111287.9|111237.9|111286.5|111236.5|111292|111242|111286.5|111236.5|6
1740448610000|2025-02-25 01:56:50|111288.2|111238.2|111289|111239|111296|111246|111282.5|111232.5|11
1740448620000|2025-02-25 01:57:00|111288|111238|111293.4|111243.4|111294.6|111244.6|111286.9|111236.9|14
1740448630000|2025-02-25 01:57:10|111285.3|111235.3|111285.3|111235.3|111289|111239|111284|111234|10
1740448640000|2025-02-25 01:57:20|111282.9|111232.9|111277.1|111227.1|111287.3|111237.3|111272|111222|64
1740448650000|2025-02-25 01:57:30|111278.1|111228.1|111282.8|111232.8|111282.8|111232.8|111273.9|111223.9|8
1740448660000|2025-02-25 01:57:40|111280.4|111230.4|111281.9|111231.9|111286.5|111236.5|111275.7|111225.7|19
1740448670000|2025-02-25 01:57:50|111279.5|111229.5|111283.8|111233.8|111287.7|111237.7|111279.5|111229.5|9
1740448680000|2025-02-25 01:58:00|111287.3|111237.3|111290|111240|111290|111240|111281.8|111231.8|14
1740448690000|2025-02-25 01:58:10|111287.5|111237.5|111287.4|111237.4|111287.5|111237.5|111285.1|111235.1|3
1740448700000|2025-02-25 01:58:20|111285|111235|111285.9|111235.9|111289.4|111239.4|111285|111235|10
1740448710000|2025-02-25 01:58:30|111290|111240|111291.8|111241.8|111293.9|111243.9|111283.5|111233.5|18
1740448720000|2025-02-25 01:58:40|111293.4|111243.4|111286.3|111236.3|111294|111244|111286.3|111236.3|33
1740448730000|2025-02-25 01:58:50|111288.6|111238.6|111292.6|111242.6|111297.8|111247.8|111288.6|111238.6|23
1740448740000|2025-02-25 01:59:00|111295.6|111245.6|111288.1|111238.1|111299.9|111249.9|111286.9|111236.9|16
1740448750000|2025-02-25 01:59:10|111290.8|111240.8|111292.3|111242.3|111296.5|111246.5|111287.8|111237.8|18
1740448760000|2025-02-25 01:59:20|111289.9|111239.9|111289.5|111239.5|111300.5|111250.5|111287.8|111237.8|17
1740448770000|2025-02-25 01:59:30|111292.1|111242.1|111285.9|111235.9|111295.9|111245.9|111282.5|111232.5|11
1740448780000|2025-02-25 01:59:40|111284.2|111234.2|111281.7|111231.7|111284.2|111234.2|111280.4|111230.4|6
1740448790000|2025-02-25 01:59:50|111286.1|111236.1|111280.8|111230.8|111297.5|111247.5|111279.5|111229.5|21
1740448800000|2025-02-25 02:00:00|111289.2|111239.2|111282.7|111232.7|111294.4|111244.4|111276.3|111226.3|31
1740448810000|2025-02-25 02:00:10|111286.6|111236.6|111280.4|111230.4|111295.1|111245.1|111277|111227|38
1740448820000|2025-02-25 02:00:20|111276.7|111226.7|111279|111229|111285|111235|111276.7|111226.7|10
1740448830000|2025-02-25 02:00:30|111277|111227|111276.9|111226.9|111281.3|111231.3|111276.3|111226.3|24
1740448840000|2025-02-25 02:00:40|111268.9|111218.9|111270.1|111220.1|111275.9|111225.9|111265.5|111215.5|27
1740448850000|2025-02-25 02:00:50|111273.7|111223.7|111274|111224|111280.6|111230.6|111262.7|111212.7|39
1740448860000|2025-02-25 02:01:00|111279.1|111229.1|111277.2|111227.2|111288.4|111238.4|111275.9|111225.9|22
1740448870000|2025-02-25 02:01:10|111273.2|111223.2|111274.6|111224.6|111282.5|111232.5|111272.2|111222.2|13
1740448880000|2025-02-25 02:01:20|111277.2|111227.2|111282.4|111232.4|111282.4|111232.4|111270.1|111220.1|7
1740448890000|2025-02-25 02:01:30|111280.4|111230.4|111267.7|111217.7|111283.8|111233.8|111263.4|111213.4|54
1740448900000|2025-02-25 02:01:40|111270.8|111220.8|111280.9|111230.9|111280.9|111230.9|111263.1|111213.1|46
1740448910000|2025-02-25 02:01:50|111269.6|111219.6|111279.5|111229.5|111282.8|111232.8|111267.9|111217.9|24
1740448920000|2025-02-25 02:02:00|111282.5|111232.5|111278.1|111228.1|111283.3|111233.3|111268.7|111218.7|44
1740448930000|2025-02-25 02:02:10|111280.8|111230.8|111281.2|111231.2|111281.2|111231.2|111274.4|111224.4|4
1740448940000|2025-02-25 02:02:20|111278.7|111228.7|111277.8|111227.8|111278.7|111228.7|111266.3|111216.3|45
1740448950000|2025-02-25 02:02:30|111275.4|111225.4|111283.1|111233.1|111283.1|111233.1|111265.6|111215.6|24
1740448960000|2025-02-25 02:02:40|111284.1|111234.1|111280.3|111230.3|111284.1|111234.1|111272.4|111222.4|19
1740448970000|2025-02-25 02:02:50|111281.3|111231.3|111281.3|111231.3|111281.3|111231.3|111281.3|111231.3|1
1740448980000|2025-02-25 02:03:00|111277.6|111227.6|111265.1|111215.1|111277.6|111227.6|111261.1|111211.1|33
1740448990000|2025-02-25 02:03:10|111266.8|111216.8|111265.2|111215.2|111271.1|111221.1|111259.1|111209.1|24
1740449000000|2025-02-25 02:03:20|111268|111218|111265.2|111215.2|111269.7|111219.7|111258|111208|36
1740449010000|2025-02-25 02:03:30|111258.8|111208.8|111269.3|111219.3|111274.1|111224.1|111258.8|111208.8|16
1740449020000|2025-02-25 02:03:40|111262.3|111212.3|111269.3|111219.3|111269.3|111219.3|111261|111211|6
1740449030000|2025-02-25 02:03:50|111261.6|111211.6|111269|111219|111269|111219|111261.3|111211.3|8
1740449040000|2025-02-25 02:04:00|111272.5|111222.5|111268.5|111218.5|111274.5|111224.5|111261|111211|12
1740449050000|2025-02-25 02:04:10|111273.2|111223.2|111269.2|111219.2|111273.2|111223.2|111264.2|111214.2|5
1740449060000|2025-02-25 02:04:20|111263.5|111213.5|111270.8|111220.8|111275.3|111225.3|111262.1|111212.1|10
1740449090000|2025-02-25 02:04:50|111273.8|111223.8|111277|111227|111286|111236|111273.8|111223.8|28
1740449100000|2025-02-25 02:05:00|111273.3|111223.3|111275.2|111225.2|111278.7|111228.7|111264.7|111214.7|16
1740449110000|2025-02-25 02:05:10|111282.1|111232.1|111276.1|111226.1|111282.1|111232.1|111273.4|111223.4|6
1740449120000|2025-02-25 02:05:20|111273.7|111223.7|111271.4|111221.4|111276.2|111226.2|111270.4|111220.4|9
1740449130000|2025-02-25 02:05:30|111271.9|111221.9|111274.5|111224.5|111275.3|111225.3|111266.2|111216.2|14
1740449140000|2025-02-25 02:05:40|111268.4|111218.4|111278.4|111228.4|111278.4|111228.4|111268.4|111218.4|6
1740449150000|2025-02-25 02:05:50|111278.7|111228.7|111278.7|111228.7|111278.7|111228.7|111278.7|111228.7|1
1740449170000|2025-02-25 02:06:10|111282|111232|111282|111232|111282|111232|111282|111232|1
1740449180000|2025-02-25 02:06:20|111270|111220|111274|111224|111281.1|111231.1|111270|111220|9
1740449190000|2025-02-25 02:06:30|111277|111227|111286.7|111236.7|111288.4|111238.4|111277|111227|9
1740449200000|2025-02-25 02:06:40|111288.4|111238.4|111285.4|111235.4|111294.4|111244.4|111283.2|111233.2|8
1740449210000|2025-02-25 02:06:50|111287.4|111237.4|111283.2|111233.2|111300.3|111250.3|111280.3|111230.3|9
1740449220000|2025-02-25 02:07:00|111280.4|111230.4|111278.6|111228.6|111292|111242|111278.6|111228.6|7
1740449230000|2025-02-25 02:07:10|111275|111225|111273.9|111223.9|111280.7|111230.7|111273.9|111223.9|8
1740449240000|2025-02-25 02:07:20|111280.2|111230.2|111274|111224|111286.3|111236.3|111270.6|111220.6|26
1740449250000|2025-02-25 02:07:30|111263.5|111213.5|111275.3|111225.3|111275.3|111225.3|111261.7|111211.7|12
1740449260000|2025-02-25 02:07:40|111272.7|111222.7|111258.7|111208.7|111272.7|111222.7|111258.7|111208.7|34
1740449270000|2025-02-25 02:07:50|111256.3|111206.3|111257.6|111207.6|111265.6|111215.6|111254|111204|9
1740449280000|2025-02-25 02:08:00|111260.3|111210.3|111264.6|111214.6|111268.6|111218.6|111260.3|111210.3|18
1740449290000|2025-02-25 02:08:10|111261.6|111211.6|111268.4|111218.4|111268.4|111218.4|111255.1|111205.1|40
1740449300000|2025-02-25 02:08:20|111266.3|111216.3|111271.4|111221.4|111275.6|111225.6|111262.5|111212.5|14
1740449310000|2025-02-25 02:08:30|111263.8|111213.8|111271.7|111221.7|111276.1|111226.1|111263.8|111213.8|9
1740449320000|2025-02-25 02:08:40|111278.1|111228.1|111274|111224|111278.1|111228.1|111269.9|111219.9|5
1740449330000|2025-02-25 02:08:50|111266.3|111216.3|111272|111222|111273.1|111223.1|111262.4|111212.4|11
1740449340000|2025-02-25 02:09:00|111266.7|111216.7|111263.9|111213.9|111270.9|111220.9|111260.2|111210.2|13
1740449350000|2025-02-25 02:09:10|111259.5|111209.5|111260.7|111210.7|111263.7|111213.7|111258.5|111208.5|8
1740449360000|2025-02-25 02:09:20|111257.3|111207.3|111257.5|111207.5|111263.8|111213.8|111251.8|111201.8|20
1740449370000|2025-02-25 02:09:30|111247.4|111197.4|111258.7|111208.7|111258.7|111208.7|111247.4|111197.4|14
1740449380000|2025-02-25 02:09:40|111255.9|111205.9|111259.9|111209.9|111266.9|111216.9|111252.9|111202.9|6
1740449390000|2025-02-25 02:09:50|111256.3|111206.3|111256.3|111206.3|111256.3|111206.3|111256.3|111206.3|1
1740449400000|2025-02-25 02:10:00|111252.3|111202.3|111253.3|111203.3|111257.9|111207.9|111250.3|111200.3|18
1740449410000|2025-02-25 02:10:10|111257.9|111207.9|111254.8|111204.8|111262.5|111212.5|111252.7|111202.7|16
1740449420000|2025-02-25 02:10:20|111249.5|111199.5|111256.9|111206.9|111260.2|111210.2|111249.5|111199.5|4
1740449430000|2025-02-25 02:10:30|111247.8|111197.8|111256.9|111206.9|111259.5|111209.5|111247.8|111197.8|6
1740449440000|2025-02-25 02:10:40|111256.5|111206.5|111251|111201|111256.5|111206.5|111250|111200|6
1740449450000|2025-02-25 02:10:50|111249.2|111199.2|111251.2|111201.2|111254.8|111204.8|111249.2|111199.2|9
1740449460000|2025-02-25 02:11:00|111248.3|111198.3|111247.9|111197.9|111257.5|111207.5|111247.1|111197.1|34
1740449470000|2025-02-25 02:11:10|111254.2|111204.2|111258.1|111208.1|111261.8|111211.8|111247.5|111197.5|20
1740449480000|2025-02-25 02:11:20|111262.8|111212.8|111251.8|111201.8|111267.1|111217.1|111251.8|111201.8|14
1740449490000|2025-02-25 02:11:30|111250.1|111200.1|111257|111207|111260.6|111210.6|111250.1|111200.1|16
1740449500000|2025-02-25 02:11:40|111255|111205|111257|111207|111257|111207|111255|111205|2
1740449530000|2025-02-25 02:12:10|111271|111221|111256|111206|111271|111221|111256|111206|8
1740449540000|2025-02-25 02:12:20|111253.4|111203.4|111255|111205|111255|111205|111253.4|111203.4|2
1740449550000|2025-02-25 02:12:30|111252.4|111202.4|111252.7|111202.7|111268.5|111218.5|111252.4|111202.4|19
1740449560000|2025-02-25 02:12:40|111252.3|111202.3|111254|111204|111258.6|111208.6|111252.3|111202.3|13
1740449570000|2025-02-25 02:12:50|111250|111200|111249.2|111199.2|111252.8|111202.8|111242.3|111192.3|14
1740449580000|2025-02-25 02:13:00|111245.5|111195.5|111249.7|111199.7|111252.6|111202.6|111245.5|111195.5|16
1740449590000|2025-02-25 02:13:10|111245.4|111195.4|111247.7|111197.7|111249.7|111199.7|111244.7|111194.7|17
1740449600000|2025-02-25 02:13:20|111244.7|111194.7|111247.4|111197.4|111247.4|111197.4|111243.7|111193.7|6
1740449610000|2025-02-25 02:13:30|111253.7|111203.7|111240.5|111190.5|111259.5|111209.5|111240.5|111190.5|10
1740449620000|2025-02-25 02:13:40|111243.9|111193.9|111253.6|111203.6|111253.6|111203.6|111242.5|111192.5|15
1740449630000|2025-02-25 02:13:50|111249.6|111199.6|111242.7|111192.7|111255.1|111205.1|111240.4|111190.4|17
1740449640000|2025-02-25 02:14:00|111250.1|111200.1|111246.4|111196.4|111250.1|111200.1|111242.1|111192.1|26
1740449650000|2025-02-25 02:14:10|111245.1|111195.1|111246|111196|111258.4|111208.4|111242|111192|26
1740449660000|2025-02-25 02:14:20|111249|111199|111248|111198|111253.5|111203.5|111243.5|111193.5|12
1740449670000|2025-02-25 02:14:30|111253.5|111203.5|111239|111189|111253.5|111203.5|111236|111186|15
1740449680000|2025-02-25 02:14:40|111243.3|111193.3|111242.7|111192.7|111248.4|111198.4|111233.3|111183.3|18
1740449690000|2025-02-25 02:14:50|111243.4|111193.4|111248.7|111198.7|111249.3|111199.3|111240.3|111190.3|31
1740449700000|2025-02-25 02:15:00|111246.7|111196.7|111257.4|111207.4|111266.2|111216.2|111242|111192|59
1740449710000|2025-02-25 02:15:10|111251.3|111201.3|111258.1|111208.1|111261.7|111211.7|111249.9|111199.9|54
1740449720000|2025-02-25 02:15:20|111255.7|111205.7|111250.9|111200.9|111262.8|111212.8|111245.9|111195.9|59
1740449730000|2025-02-25 02:15:30|111249.9|111199.9|111250.3|111200.3|111256.9|111206.9|111246.1|111196.1|56
1740449740000|2025-02-25 02:15:40|111252.6|111202.6|111243.5|111193.5|111256.3|111206.3|111242.9|111192.9|62
1740449750000|2025-02-25 02:15:50|111245.5|111195.5|111251.7|111201.7|111254.4|111204.4|111232.9|111182.9|48
1740449760000|2025-02-25 02:16:00|111254|111204|111252.4|111202.4|111261.7|111211.7|111240.4|111190.4|64
1740449770000|2025-02-25 02:16:10|111254.9|111204.9|111249.5|111199.5|111254.9|111204.9|111245.5|111195.5|61
1740449780000|2025-02-25 02:16:20|111250.5|111200.5|111251.1|111201.1|111258.1|111208.1|111243.3|111193.3|64
1740449790000|2025-02-25 02:16:30|111254.8|111204.8|111250.5|111200.5|111259.9|111209.9|111241.8|111191.8|67
1740449800000|2025-02-25 02:16:40|111259.2|111209.2|111249.4|111199.4|111259.2|111209.2|111244.5|111194.5|66
1740449810000|2025-02-25 02:16:50|111246.1|111196.1|111224.1|111174.1|111246.8|111196.8|111208.7|111158.7|65
1740449820000|2025-02-25 02:17:00|111221.3|111171.3|111220|111170|111226.5|111176.5|111213.8|111163.8|54
1740449830000|2025-02-25 02:17:10|111219.1|111169.1|111224.4|111174.4|111225.5|111175.5|111211.8|111161.8|31
1740449840000|2025-02-25 02:17:20|111220.7|111170.7|111220.6|111170.6|111231|111181|111214.1|111164.1|31
1740449850000|2025-02-25 02:17:30|111219.1|111169.1|111219.3|111169.3|111229|111179|111212.4|111162.4|36
1740449860000|2025-02-25 02:17:40|111221.5|111171.5|111224.9|111174.9|111231.7|111181.7|111221.5|111171.5|37
1740449870000|2025-02-25 02:17:50|111222.5|111172.5|111235.9|111185.9|111239|111189|111222|111172|41
1740449880000|2025-02-25 02:18:00|111233.9|111183.9|111225.9|111175.9|111236.6|111186.6|111225.9|111175.9|30
1740449890000|2025-02-25 02:18:10|111231.6|111181.6|111233.3|111183.3|111240.6|111190.6|111222.9|111172.9|36
1740449900000|2025-02-25 02:18:20|111232.3|111182.3|111223.1|111173.1|111232.3|111182.3|111221.6|111171.6|23
1740449910000|2025-02-25 02:18:30|111225|111175|111230.9|111180.9|111239|111189|111220.4|111170.4|23
1740449920000|2025-02-25 02:18:40|111227.9|111177.9|111215.3|111165.3|111231.9|111181.9|111213.9|111163.9|42
1740449930000|2025-02-25 02:18:50|111219.6|111169.6|111213.9|111163.9|111219.6|111169.6|111213.9|111163.9|10
1740449940000|2025-02-25 02:19:00|111217.2|111167.2|111215.2|111165.2|111217.2|111167.2|111211.9|111161.9|9
1740449950000|2025-02-25 02:19:10|111213.6|111163.6|111217.5|111167.5|111217.5|111167.5|111213.6|111163.6|4
1740449970000|2025-02-25 02:19:30|111213.5|111163.5|111213.9|111163.9|111215.5|111165.5|111208.2|111158.2|26
1740449980000|2025-02-25 02:19:40|111211.6|111161.6|111213.9|111163.9|111213.9|111163.9|111211.6|111161.6|6
1740449990000|2025-02-25 02:19:50|111211.9|111161.9|111211.4|111161.4|111216.3|111166.3|111209.2|111159.2|20
1740450000000|2025-02-25 02:20:00|111214|111164|111207.9|111157.9|111214.4|111164.4|111207.2|111157.2|21
1740450010000|2025-02-25 02:20:10|111211.5|111161.5|111212.3|111162.3|111221|111171|111208.5|111158.5|43
1740450020000|2025-02-25 02:20:20|111210.7|111160.7|111212.4|111162.4|111217.2|111167.2|111208.3|111158.3|41
1740450030000|2025-02-25 02:20:30|111210.8|111160.8|111211.4|111161.4|111214.9|111164.9|111206.4|111156.4|24
1740450040000|2025-02-25 02:20:40|111209.4|111159.4|111209|111159|111217.5|111167.5|111206.6|111156.6|51
1740450050000|2025-02-25 02:20:50|111211.6|111161.6|111210.8|111160.8|111214.8|111164.8|111206.2|111156.2|35
1740450060000|2025-02-25 02:21:00|111208.4|111158.4|111212|111162|111220.6|111170.6|111208.4|111158.4|45
1740450070000|2025-02-25 02:21:10|111210|111160|111214.2|111164.2|111227.7|111177.7|111210|111160|32
1740450080000|2025-02-25 02:21:20|111215.4|111165.4|111214.4|111164.4|111223|111173|111212.8|111162.8|24
1740450090000|2025-02-25 02:21:30|111217|111167|111210.2|111160.2|111221.6|111171.6|111209.2|111159.2|39
1740450100000|2025-02-25 02:21:40|111215.2|111165.2|111212.1|111162.1|111218.8|111168.8|111208.1|111158.1|36
1740450110000|2025-02-25 02:21:50|111209.1|111159.1|111212.5|111162.5|111214.3|111164.3|111207.5|111157.5|29
1740450120000|2025-02-25 02:22:00|111208.1|111158.1|111221|111171|111222.2|111172.2|111207.9|111157.9|65
1740450130000|2025-02-25 02:22:10|111216.6|111166.6|111221.2|111171.2|111225.9|111175.9|111214.8|111164.8|67
1740450140000|2025-02-25 02:22:20|111223|111173|111212.7|111162.7|111224.9|111174.9|111212.7|111162.7|40
1740450150000|2025-02-25 02:22:30|111215.6|111165.6|111211.9|111161.9|111221.6|111171.6|111209.2|111159.2|15
1740450170000|2025-02-25 02:22:50|111214.2|111164.2|111213.5|111163.5|111214.2|111164.2|111211.2|111161.2|5
1740450180000|2025-02-25 02:23:00|111216|111166|111216.4|111166.4|111224.6|111174.6|111210.9|111160.9|10
1740450190000|2025-02-25 02:23:10|111220|111170|111212.7|111162.7|111220|111170|111212.7|111162.7|10
1740450200000|2025-02-25 02:23:20|111215.1|111165.1|111213.4|111163.4|111215.1|111165.1|111213.4|111163.4|2
1740450210000|2025-02-25 02:23:30|111219.1|111169.1|111216.5|111166.5|111219.4|111169.4|111214.7|111164.7|5
1740450220000|2025-02-25 02:23:40|111212|111162|111217|111167|111231|111181|111212|111162|4
1740450230000|2025-02-25 02:23:50|111223|111173|111288.2|111238.2|111290.5|111240.5|111216.2|111166.2|38
1740450240000|2025-02-25 02:24:00|111283.2|111233.2|111276.2|111226.2|111290.9|111240.9|111270.4|111220.4|47
1740450250000|2025-02-25 02:24:10|111279.9|111229.9|111297.7|111247.7|111297.7|111247.7|111266.7|111216.7|56
1740450260000|2025-02-25 02:24:20|111295.7|111245.7|111283.9|111233.9|111295.7|111245.7|111268.5|111218.5|39
1740450270000|2025-02-25 02:24:30|111279.9|111229.9|111273.2|111223.2|111287.3|111237.3|111270.2|111220.2|43
1740450280000|2025-02-25 02:24:40|111270.2|111220.2|111278.6|111228.6|111282.6|111232.6|111265.2|111215.2|48
1740450290000|2025-02-25 02:24:50|111280|111230|111275.6|111225.6|111282.3|111232.3|111275|111225|36
1740450300000|2025-02-25 02:25:00|111278|111228|111276|111226|111282.5|111232.5|111274.4|111224.4|23
1740450310000|2025-02-25 02:25:10|111279.6|111229.6|111272.5|111222.5|111282.7|111232.7|111272.5|111222.5|17
1740450320000|2025-02-25 02:25:20|111273.8|111223.8|111273.5|111223.5|111283|111233|111273.1|111223.1|26
1740450330000|2025-02-25 02:25:30|111279.8|111229.8|111277|111227|111281.1|111231.1|111273|111223|16
1740450340000|2025-02-25 02:25:40|111273|111223|111277.1|111227.1|111279.7|111229.7|111273|111223|18
1740450350000|2025-02-25 02:25:50|111275.1|111225.1|111275.1|111225.1|111281.1|111231.1|111270.8|111220.8|12
1740450360000|2025-02-25 02:26:00|111272.7|111222.7|111261.6|111211.6|111272.7|111222.7|111253.6|111203.6|43
1740450370000|2025-02-25 02:26:10|111263.3|111213.3|111260.2|111210.2|111270.1|111220.1|111259.8|111209.8|26
1740450380000|2025-02-25 02:26:20|111262.2|111212.2|111255.3|111205.3|111264.2|111214.2|111255.3|111205.3|19
1740450390000|2025-02-25 02:26:30|111256.9|111206.9|111260.7|111210.7|111262.7|111212.7|111252.6|111202.6|33
1740450400000|2025-02-25 02:26:40|111258.7|111208.7|111262.3|111212.3|111266.1|111216.1|111258.7|111208.7|20
1740450410000|2025-02-25 02:26:50|111259.6|111209.6|111257.3|111207.3|111265.7|111215.7|111248|111198|34
1740450420000|2025-02-25 02:27:00|111255.6|111205.6|111243.1|111193.1|111258.3|111208.3|111243.1|111193.1|29
1740450430000|2025-02-25 02:27:10|111247.1|111197.1|111245.3|111195.3|111252.3|111202.3|111241.9|111191.9|20
1740450440000|2025-02-25 02:27:20|111242.3|111192.3|111257.4|111207.4|111257.4|111207.4|111242.3|111192.3|15
1740450450000|2025-02-25 02:27:30|111250|111200|111241.3|111191.3|111257|111207|111233.6|111183.6|29
1740450460000|2025-02-25 02:27:40|111240.3|111190.3|111245.6|111195.6|111252.7|111202.7|111237.4|111187.4|26
1740450470000|2025-02-25 02:27:50|111251.9|111201.9|111258.7|111208.7|111261.2|111211.2|111245.6|111195.6|25
1740450480000|2025-02-25 02:28:00|111256|111206|111251.5|111201.5|111267.1|111217.1|111244.8|111194.8|30
1740450490000|2025-02-25 02:28:10|111254|111204|111231.6|111181.6|111257.3|111207.3|111228.9|111178.9|38
1740450500000|2025-02-25 02:28:20|111232.6|111182.6|111237.8|111187.8|111240.1|111190.1|111231.5|111181.5|21
1740450510000|2025-02-25 02:28:30|111239.5|111189.5|111230.6|111180.6|111241.7|111191.7|111227.9|111177.9|28
1740450520000|2025-02-25 02:28:40|111228.9|111178.9|111229.7|111179.7|111232.6|111182.6|111224.6|111174.6|34
1740450530000|2025-02-25 02:28:50|111228.7|111178.7|111227.1|111177.1|111231.4|111181.4|111223.4|111173.4|18
1740450540000|2025-02-25 02:29:00|111228.7|111178.7|111231.1|111181.1|111234.8|111184.8|111225.8|111175.8|34
1740450550000|2025-02-25 02:29:10|111229.1|111179.1|111228.8|111178.8|111242.8|111192.8|111225.4|111175.4|50
1740450560000|2025-02-25 02:29:20|111230.4|111180.4|111222.3|111172.3|111232.5|111182.5|111222.1|111172.1|39
1740450570000|2025-02-25 02:29:30|111227.3|111177.3|111226.8|111176.8|111235|111185|111218.7|111168.7|51
1740450580000|2025-02-25 02:29:40|111228.5|111178.5|111228.9|111178.9|111230.5|111180.5|111222.1|111172.1|13
1740450590000|2025-02-25 02:29:50|111227.9|111177.9|111221.6|111171.6|111232.2|111182.2|111220.9|111170.9|35
1740450600000|2025-02-25 02:30:00|111224.2|111174.2|111225.8|111175.8|111229.8|111179.8|111215.7|111165.7|38
1740450610000|2025-02-25 02:30:10|111221.4|111171.4|111214.8|111164.8|111229.8|111179.8|111212.4|111162.4|33
1740450620000|2025-02-25 02:30:20|111211.8|111161.8|111219|111169|111223.4|111173.4|111206.3|111156.3|41
1740450630000|2025-02-25 02:30:30|111222.3|111172.3|111212.8|111162.8|111225.4|111175.4|111209.3|111159.3|42
1740450640000|2025-02-25 02:30:40|111215.8|111165.8|111211.4|111161.4|111224|111174|111211.4|111161.4|16
1740450650000|2025-02-25 02:30:50|111213.8|111163.8|111215.5|111165.5|111225.1|111175.1|111212.1|111162.1|37
1740450660000|2025-02-25 02:31:00|111214.2|111164.2|111210.3|111160.3|111217.2|111167.2|111200.2|111150.2|51
1740450670000|2025-02-25 02:31:10|111209.3|111159.3|111204.5|111154.5|111214.2|111164.2|111203.2|111153.2|33
1740450680000|2025-02-25 02:31:20|111207.5|111157.5|111205.1|111155.1|111208.5|111158.5|111200|111150|21
1740450690000|2025-02-25 02:31:30|111206.1|111156.1|111213.4|111163.4|111213.4|111163.4|111203.1|111153.1|28
1740450700000|2025-02-25 02:31:40|111205.6|111155.6|111211.9|111161.9|111213.7|111163.7|111199.7|111149.7|43
1740450710000|2025-02-25 02:31:50|111219.6|111169.6|111210.6|111160.6|111220.9|111170.9|111208.6|111158.6|23
1740450720000|2025-02-25 02:32:00|111208.3|111158.3|111211.8|111161.8|111215.4|111165.4|111207.8|111157.8|30
1740450730000|2025-02-25 02:32:10|111202.5|111152.5|111204.6|111154.6|111210.8|111160.8|111189.9|111139.9|33
1740450740000|2025-02-25 02:32:20|111203.6|111153.6|111194.9|111144.9|111203.6|111153.6|111189.4|111139.4|64
1740450750000|2025-02-25 02:32:30|111197.9|111147.9|111197.9|111147.9|111208.6|111158.6|111195.1|111145.1|47
1740450760000|2025-02-25 02:32:40|111191.9|111141.9|111197.1|111147.1|111203|111153|111188.9|111138.9|57
1740450770000|2025-02-25 02:32:50|111199.1|111149.1|111193.4|111143.4|111199.1|111149.1|111188.3|111138.3|43
1740450780000|2025-02-25 02:33:00|111192.4|111142.4|111191|111141|111200.1|111150.1|111180.9|111130.9|61
1740450790000|2025-02-25 02:33:10|111179.3|111129.3|111180.4|111130.4|111188.2|111138.2|111174.3|111124.3|70
1740450800000|2025-02-25 02:33:20|111177.7|111127.7|111184.8|111134.8|111186.8|111136.8|111173.3|111123.3|58
1740450810000|2025-02-25 02:33:30|111178.7|111128.7|111178.9|111128.9|111187.6|111137.6|111173.5|111123.5|50
1740450820000|2025-02-25 02:33:40|111179.9|111129.9|111193.7|111143.7|111193.7|111143.7|111173.9|111123.9|42
1740450830000|2025-02-25 02:33:50|111191.6|111141.6|111189.8|111139.8|111204.3|111154.3|111177.4|111127.4|52
1740450840000|2025-02-25 02:34:00|111190.1|111140.1|111200.9|111150.9|111206.2|111156.2|111185.1|111135.1|68
1740450850000|2025-02-25 02:34:10|111207|111157|111203.1|111153.1|111217.9|111167.9|111196.7|111146.7|69
1740450860000|2025-02-25 02:34:20|111199.8|111149.8|111206|111156|111210.9|111160.9|111188.3|111138.3|72
1740450870000|2025-02-25 02:34:30|111196.3|111146.3|111205.9|111155.9|111210.7|111160.7|111185.7|111135.7|68
1740450880000|2025-02-25 02:34:40|111202.9|111152.9|111190.6|111140.6|111210.1|111160.1|111182.2|111132.2|51
1740450890000|2025-02-25 02:34:50|111192.6|111142.6|111189.6|111139.6|111199.3|111149.3|111183.6|111133.6|19
1740450900000|2025-02-25 02:35:00|111192.8|111142.8|111195.9|111145.9|111205.1|111155.1|111189.7|111139.7|62
1740450910000|2025-02-25 02:35:10|111197.2|111147.2|111186.9|111136.9|111200.1|111150.1|111180.7|111130.7|47
1740450920000|2025-02-25 02:35:20|111183.9|111133.9|111179.9|111129.9|111188.4|111138.4|111176.6|111126.6|49
1740450930000|2025-02-25 02:35:30|111186.7|111136.7|111179.3|111129.3|111189|111139|111174.1|111124.1|55
1740450940000|2025-02-25 02:35:40|111189.6|111139.6|111183.8|111133.8|111203.2|111153.2|111175.9|111125.9|56
1740450950000|2025-02-25 02:35:50|111180.8|111130.8|111193.1|111143.1|111199.6|111149.6|111178|111128|62
1740450960000|2025-02-25 02:36:00|111193.7|111143.7|111181.8|111131.8|111202.9|111152.9|111171.9|111121.9|49
1740450970000|2025-02-25 02:36:10|111175.9|111125.9|111191.2|111141.2|111200.1|111150.1|111175.9|111125.9|58
1740450980000|2025-02-25 02:36:20|111196.2|111146.2|111180|111130|111197.5|111147.5|111167|111117|40
1740450990000|2025-02-25 02:36:30|111186|111136|111180.8|111130.8|111205|111155|111179.3|111129.3|54
1740451000000|2025-02-25 02:36:40|111186.6|111136.6|111176.3|111126.3|111188|111138|111175|111125|68
1740451010000|2025-02-25 02:36:50|111180|111130|111176.9|111126.9|111183.2|111133.2|111170.2|111120.2|72
1740451020000|2025-02-25 02:37:00|111170.9|111120.9|111172|111122|111180.5|111130.5|111167.9|111117.9|59
1740451030000|2025-02-25 02:37:10|111169|111119|111179.1|111129.1|111179.1|111129.1|111167|111117|35
1740451040000|2025-02-25 02:37:20|111176.1|111126.1|111175.1|111125.1|111181.6|111131.6|111169.9|111119.9|42
1740451050000|2025-02-25 02:37:30|111178.8|111128.8|111175|111125|111181.6|111131.6|111170.5|111120.5|53
1740451060000|2025-02-25 02:37:40|111174|111124|111174.2|111124.2|111180.5|111130.5|111168.5|111118.5|55
1740451070000|2025-02-25 02:37:50|111177.4|111127.4|111178.2|111128.2|111179.5|111129.5|111166.1|111116.1|48
1740451080000|2025-02-25 02:38:00|111171.2|111121.2|111172.2|111122.2|111186.3|111136.3|111168.9|111118.9|51
1740451090000|2025-02-25 02:38:10|111169.9|111119.9|111167.7|111117.7|111176.6|111126.6|111161.8|111111.8|50
1740451100000|2025-02-25 02:38:20|111169.1|111119.1|111166.5|111116.5|111171.7|111121.7|111157.5|111107.5|61
1740451110000|2025-02-25 02:38:30|111166.7|111116.7|111161.7|111111.7|111168|111118|111159.5|111109.5|67
1740451120000|2025-02-25 02:38:40|111161.1|111111.1|111170.2|111120.2|111172.2|111122.2|111157.9|111107.9|50
1740451130000|2025-02-25 02:38:50|111167.3|111117.3|111166.5|111116.5|111175.5|111125.5|111163.7|111113.7|41
1740451140000|2025-02-25 02:39:00|111169.7|111119.7|111169.9|111119.9|111173.7|111123.7|111165.9|111115.9|16
1740451150000|2025-02-25 02:39:10|111171.9|111121.9|111166.1|111116.1|111174|111124|111163.9|111113.9|19
1740451160000|2025-02-25 02:39:20|111161.1|111111.1|111170.4|111120.4|111176.4|111126.4|111161.1|111111.1|42
1740451170000|2025-02-25 02:39:30|111172.4|111122.4|111169|111119|111178.7|111128.7|111164.7|111114.7|12
1740451180000|2025-02-25 02:39:40|111177.7|111127.7|111173.9|111123.9|111179.7|111129.7|111166.1|111116.1|26
1740451190000|2025-02-25 02:39:50|111176.2|111126.2|111187.1|111137.1|111187.1|111137.1|111167.9|111117.9|61
1740451200000|2025-02-25 02:40:00|111178|111128|111170.5|111120.5|111184.1|111134.1|111169.6|111119.6|74
1740451210000|2025-02-25 02:40:10|111173.1|111123.1|111170.5|111120.5|111180.4|111130.4|111166|111116|59
1740451220000|2025-02-25 02:40:20|111164.7|111114.7|111170.8|111120.8|111176.1|111126.1|111161.4|111111.4|43
1740451230000|2025-02-25 02:40:30|111168.8|111118.8|111169.3|111119.3|111174.7|111124.7|111162.6|111112.6|63
1740451240000|2025-02-25 02:40:40|111166|111116|111169.6|111119.6|111174.4|111124.4|111162.7|111112.7|57
1740451250000|2025-02-25 02:40:50|111169.3|111119.3|111167.1|111117.1|111174.7|111124.7|111161.4|111111.4|48
1740451260000|2025-02-25 02:41:00|111167.4|111117.4|111165.6|111115.6|111174|111124|111162|111112|34
1740451270000|2025-02-25 02:41:10|111167.3|111117.3|111165.6|111115.6|111176.2|111126.2|111159|111109|62
1740451280000|2025-02-25 02:41:20|111166.9|111116.9|111170.2|111120.2|111175|111125|111162.9|111112.9|14
1740451290000|2025-02-25 02:41:30|111168.9|111118.9|111171.7|111121.7|111175.5|111125.5|111162.1|111112.1|43
1740451300000|2025-02-25 02:41:40|111172.2|111122.2|111171|111121|111176.2|111126.2|111168.6|111118.6|8
1740451310000|2025-02-25 02:41:50|111176.4|111126.4|111178.5|111128.5|111182.1|111132.1|111170.2|111120.2|31
1740451320000|2025-02-25 02:42:00|111176.9|111126.9|111167.3|111117.3|111183.9|111133.9|111167.3|111117.3|21
1740451330000|2025-02-25 02:42:10|111171|111121|111171.1|111121.1|111180.5|111130.5|111166.3|111116.3|60
1740451340000|2025-02-25 02:42:20|111167.1|111117.1|111177.1|111127.1|111182.8|111132.8|111166.7|111116.7|42
1740451350000|2025-02-25 02:42:30|111179.1|111129.1|111182.3|111132.3|111186.8|111136.8|111173|111123|48
1740451360000|2025-02-25 02:42:40|111181|111131|111183.8|111133.8|111187.3|111137.3|111176.1|111126.1|19
1740451370000|2025-02-25 02:42:50|111185.2|111135.2|111188.2|111138.2|111197.2|111147.2|111175.8|111125.8|60
1740451380000|2025-02-25 02:43:00|111184.2|111134.2|111185.3|111135.3|111189.2|111139.2|111177.1|111127.1|34
1740451390000|2025-02-25 02:43:10|111181.3|111131.3|111181.1|111131.1|111190.6|111140.6|111175.9|111125.9|36
1740451400000|2025-02-25 02:43:20|111180.7|111130.7|111176.6|111126.6|111192.1|111142.1|111176|111126|35
1740451410000|2025-02-25 02:43:30|111183|111133|111176.5|111126.5|111184.6|111134.6|111172.5|111122.5|21
1740451420000|2025-02-25 02:43:40|111178.2|111128.2|111174.8|111124.8|111181.2|111131.2|111169.5|111119.5|17
1740451430000|2025-02-25 02:43:50|111173.1|111123.1|111171.9|111121.9|111174.8|111124.8|111162.7|111112.7|36
1740451440000|2025-02-25 02:44:00|111169.3|111119.3|111167.6|111117.6|111176.1|111126.1|111166|111116|20
1740451450000|2025-02-25 02:44:10|111169.6|111119.6|111167.9|111117.9|111172|111122|111163.6|111113.6|12
1740451460000|2025-02-25 02:44:20|111165.3|111115.3|111167.4|111117.4|111169.1|111119.1|111165.3|111115.3|4
1740451470000|2025-02-25 02:44:30|111172.1|111122.1|111175.7|111125.7|111179.3|111129.3|111170.5|111120.5|28
1740451480000|2025-02-25 02:44:40|111177.3|111127.3|111175.5|111125.5|111177.3|111127.3|111175.5|111125.5|2
1740451490000|2025-02-25 02:44:50|111173.5|111123.5|111171.5|111121.5|111178|111128|111167.4|111117.4|15
1740451500000|2025-02-25 02:45:00|111169.8|111119.8|111177.3|111127.3|111181.3|111131.3|111167.8|111117.8|44
1740451510000|2025-02-25 02:45:10|111179.8|111129.8|111177|111127|111180.2|111130.2|111168.1|111118.1|61
1740451520000|2025-02-25 02:45:20|111174.7|111124.7|111169.6|111119.6|111176.5|111126.5|111168.1|111118.1|32
1740451530000|2025-02-25 02:45:30|111167.5|111117.5|111163.4|111113.4|111172.4|111122.4|111159.2|111109.2|70
1740451540000|2025-02-25 02:45:40|111165.9|111115.9|111162.8|111112.8|111169.1|111119.1|111157|111107|74
1740451550000|2025-02-25 02:45:50|111166.8|111116.8|111162.7|111112.7|111169.5|111119.5|111159|111109|55
1740451560000|2025-02-25 02:46:00|111168|111118|111166.4|111116.4|111168.2|111118.2|111160.9|111110.9|18
1740451570000|2025-02-25 02:46:10|111165|111115|111161.3|111111.3|111170|111120|111156.4|111106.4|57
1740451580000|2025-02-25 02:46:20|111155.6|111105.6|111158.1|111108.1|111165.8|111115.8|111146.6|111096.6|57
1740451590000|2025-02-25 02:46:30|111151.1|111101.1|111160.4|111110.4|111165.7|111115.7|111149.5|111099.5|76
1740451600000|2025-02-25 02:46:40|111159.7|111109.7|111165|111115|111165|111115|111153|111103|23
1740451610000|2025-02-25 02:46:50|111159.3|111109.3|111164|111114|111164|111114|111159.3|111109.3|2
1740451620000|2025-02-25 02:47:00|111166.7|111116.7|111166.9|111116.9|111167.2|111117.2|111157.9|111107.9|8
1740451630000|2025-02-25 02:47:10|111164.9|111114.9|111165.9|111115.9|111169.2|111119.2|111164.9|111114.9|5
1740451640000|2025-02-25 02:47:20|111159.2|111109.2|111162.9|111112.9|111165.5|111115.5|111154.9|111104.9|8
1740451650000|2025-02-25 02:47:30|111157.6|111107.6|111167.6|111117.6|111168|111118|111157.6|111107.6|10
1740451660000|2025-02-25 02:47:40|111161.6|111111.6|111170.4|111120.4|111174.3|111124.3|111161.6|111111.6|11
1740451670000|2025-02-25 02:47:50|111172.4|111122.4|111166.7|111116.7|111178.4|111128.4|111166.7|111116.7|17
1740451680000|2025-02-25 02:48:00|111166|111116|111170.7|111120.7|111171.7|111121.7|111166|111116|6
1740451690000|2025-02-25 02:48:10|111180.5|111130.5|111167.3|111117.3|111180.5|111130.5|111167.3|111117.3|15
1740451700000|2025-02-25 02:48:20|111175.6|111125.6|111175.9|111125.9|111178.5|111128.5|111169.9|111119.9|32
1740451710000|2025-02-25 02:48:30|111178.3|111128.3|111173.2|111123.2|111184.2|111134.2|111168.5|111118.5|26
1740451720000|2025-02-25 02:48:40|111164.6|111114.6|111175.6|111125.6|111179.6|111129.6|111164.6|111114.6|22
1740451730000|2025-02-25 02:48:50|111174.1|111124.1|111178.6|111128.6|111185.2|111135.2|111171.5|111121.5|31
1740451740000|2025-02-25 02:49:00|111175.3|111125.3|111179.2|111129.2|111179.6|111129.6|111171.8|111121.8|16
1740451750000|2025-02-25 02:49:10|111179.9|111129.9|111170.5|111120.5|111179.9|111129.9|111170.5|111120.5|4
1740451760000|2025-02-25 02:49:20|111170.2|111120.2|111176|111126|111187.4|111137.4|111170.2|111120.2|32
1740451770000|2025-02-25 02:49:30|111178.9|111128.9|111178.1|111128.1|111190.4|111140.4|111172.6|111122.6|42
1740451780000|2025-02-25 02:49:40|111176.4|111126.4|111178.3|111128.3|111193|111143|111173.2|111123.2|38
1740451790000|2025-02-25 02:49:50|111177.4|111127.4|111178.4|111128.4|111190.9|111140.9|111174.9|111124.9|43
1740451800000|2025-02-25 02:50:00|111186.1|111136.1|111179.7|111129.7|111190.6|111140.6|111176|111126|29
1740451810000|2025-02-25 02:50:10|111182.2|111132.2|111182.8|111132.8|111187.3|111137.3|111174.6|111124.6|23
1740451840000|2025-02-25 02:50:40|111178.8|111128.8|111183.3|111133.3|111187|111137|111172.9|111122.9|25
1740451850000|2025-02-25 02:50:50|111179.4|111129.4|111175.1|111125.1|111184.9|111134.9|111171.1|111121.1|35
1740451860000|2025-02-25 02:51:00|111173.9|111123.9|111168.1|111118.1|111182.8|111132.8|111168.1|111118.1|12
1740451870000|2025-02-25 02:51:10|111162.4|111112.4|111168.2|111118.2|111173.7|111123.7|111162.4|111112.4|18
1740451880000|2025-02-25 02:51:20|111172.6|111122.6|111168.9|111118.9|111172.6|111122.6|111168.9|111118.9|2
1740451890000|2025-02-25 02:51:30|111171.3|111121.3|111171.6|111121.6|111175.3|111125.3|111166.4|111116.4|8
1740451900000|2025-02-25 02:51:40|111174.2|111124.2|111176.3|111126.3|111180|111130|111165.2|111115.2|29
1740451910000|2025-02-25 02:51:50|111186.6|111136.6|111171.6|111121.6|111186.6|111136.6|111171.6|111121.6|4
1740451920000|2025-02-25 02:52:00|111174.1|111124.1|111171.5|111121.5|111179.3|111129.3|111171.3|111121.3|15
1740451930000|2025-02-25 02:52:10|111164.8|111114.8|111170.9|111120.9|111176.6|111126.6|111162.5|111112.5|23
1740451940000|2025-02-25 02:52:20|111176.3|111126.3|111165.8|111115.8|111176.3|111126.3|111165.6|111115.6|14
1740451950000|2025-02-25 02:52:30|111169|111119|111167.9|111117.9|111171.6|111121.6|111163.9|111113.9|15
1740451960000|2025-02-25 02:52:40|111165.3|111115.3|111169.1|111119.1|111179.5|111129.5|111165.3|111115.3|9
1740451970000|2025-02-25 02:52:50|111171.5|111121.5|111172.8|111122.8|111172.8|111122.8|111168.5|111118.5|6
1740451980000|2025-02-25 02:53:00|111166.5|111116.5|111158|111108|111169.8|111119.8|111154.1|111104.1|41
1740451990000|2025-02-25 02:53:10|111161.5|111111.5|111161.4|111111.4|111168.6|111118.6|111157.7|111107.7|50
1740452000000|2025-02-25 02:53:20|111163.9|111113.9|111156.4|111106.4|111165.9|111115.9|111153.1|111103.1|17
1740452010000|2025-02-25 02:53:30|111151|111101|111155.9|111105.9|111161.5|111111.5|111148.6|111098.6|34
1740452020000|2025-02-25 02:53:40|111149.3|111099.3|111147.4|111097.4|111162.3|111112.3|111147.4|111097.4|69
1740452030000|2025-02-25 02:53:50|111151.7|111101.7|111153.4|111103.4|111162.1|111112.1|111146.4|111096.4|50
1740452040000|2025-02-25 02:54:00|111150.7|111100.7|111158.6|111108.6|111161.5|111111.5|111149.5|111099.5|40
1740452050000|2025-02-25 02:54:10|111151.6|111101.6|111157.3|111107.3|111162|111112|111151.6|111101.6|31
1740452060000|2025-02-25 02:54:20|111153|111103|111153.6|111103.6|111162.6|111112.6|111151.5|111101.5|45
1740452070000|2025-02-25 02:54:30|111157.6|111107.6|111165.6|111115.6|111165.9|111115.9|111155.6|111105.6|25
1740452080000|2025-02-25 02:54:40|111164.1|111114.1|111154.9|111104.9|111166.6|111116.6|111154.9|111104.9|56
1740452090000|2025-02-25 02:54:50|111159.9|111109.9|111162.3|111112.3|111164|111114|111159.9|111109.9|6
1740452100000|2025-02-25 02:55:00|111164.3|111114.3|111154.3|111104.3|111168.8|111118.8|111153.2|111103.2|20
1740452110000|2025-02-25 02:55:10|111161.1|111111.1|111157.5|111107.5|111163.1|111113.1|111152.5|111102.5|35
1740452120000|2025-02-25 02:55:20|111153.5|111103.5|111155.6|111105.6|111163.3|111113.3|111146.1|111096.1|63
1740452130000|2025-02-25 02:55:30|111154.6|111104.6|111159|111109|111161.2|111111.2|111149.6|111099.6|61
1740452140000|2025-02-25 02:55:40|111161.3|111111.3|111152.7|111102.7|111163.9|111113.9|111147.8|111097.8|60
1740452150000|2025-02-25 02:55:50|111152.4|111102.4|111157.9|111107.9|111160.4|111110.4|111148|111098|24
1740452160000|2025-02-25 02:56:00|111152.6|111102.6|111153.1|111103.1|111162.4|111112.4|111146.9|111096.9|61
1740452170000|2025-02-25 02:56:10|111160.2|111110.2|111151.1|111101.1|111161.1|111111.1|111150.2|111100.2|41
1740452180000|2025-02-25 02:56:20|111148.6|111098.6|111152.2|111102.2|111158.7|111108.7|111146.7|111096.7|14
1740452190000|2025-02-25 02:56:30|111149.8|111099.8|111148.6|111098.6|111154|111104|111145.1|111095.1|12
1740452200000|2025-02-25 02:56:40|111144.2|111094.2|111146.4|111096.4|111154.9|111104.9|111141.5|111091.5|48
1740452210000|2025-02-25 02:56:50|111148.7|111098.7|111147.3|111097.3|111148.7|111098.7|111144|111094|7
1740452220000|2025-02-25 02:57:00|111144.9|111094.9|111146|111096|111152.9|111102.9|111141|111091|48
1740452230000|2025-02-25 02:57:10|111152.3|111102.3|111150.4|111100.4|111154|111104|111145.3|111095.3|35
1740452240000|2025-02-25 02:57:20|111147.5|111097.5|111144.1|111094.1|111152.3|111102.3|111138.5|111088.5|57
1740452250000|2025-02-25 02:57:30|111142.7|111092.7|111134.3|111084.3|111146.5|111096.5|111134.3|111084.3|45
1740452260000|2025-02-25 02:57:40|111138.6|111088.6|111138.3|111088.3|111144.3|111094.3|111136.6|111086.6|23
1740452270000|2025-02-25 02:57:50|111140.6|111090.6|111137.4|111087.4|111142.3|111092.3|111134.3|111084.3|19
1740452280000|2025-02-25 02:58:00|111144.4|111094.4|111139.7|111089.7|111148.4|111098.4|111132.7|111082.7|60
1740452290000|2025-02-25 02:58:10|111136|111086|111140|111090|111145.4|111095.4|111131.3|111081.3|57
1740452300000|2025-02-25 02:58:20|111138.4|111088.4|111137.4|111087.4|111146.5|111096.5|111133.8|111083.8|51
1740452310000|2025-02-25 02:58:30|111134.4|111084.4|111135.1|111085.1|111138.8|111088.8|111133.7|111083.7|15
1740452320000|2025-02-25 02:58:40|111138.1|111088.1|111144.9|111094.9|111148.4|111098.4|111136.4|111086.4|56
1740452330000|2025-02-25 02:58:50|111148.9|111098.9|111143.1|111093.1|111148.9|111098.9|111138.8|111088.8|52
1740452340000|2025-02-25 02:59:00|111139.1|111089.1|111138.8|111088.8|111146.5|111096.5|111138.8|111088.8|17
1740452350000|2025-02-25 02:59:10|111141.8|111091.8|111139.5|111089.5|111146.7|111096.7|111135.9|111085.9|44
1740452360000|2025-02-25 02:59:20|111141.5|111091.5|111137.8|111087.8|111141.8|111091.8|111136.5|111086.5|16
1740452370000|2025-02-25 02:59:30|111141.1|111091.1|111139.3|111089.3|111142|111092|111126.3|111076.3|16
1740452380000|2025-02-25 02:59:40|111137|111087|111138.2|111088.2|111144|111094|111136.9|111086.9|24
1740452390000|2025-02-25 02:59:50|111141.2|111091.2|111142.1|111092.1|111150|111100|111138.2|111088.2|38
1740452400000|2025-02-25 03:00:00|111140.5|111090.5|111136.7|111086.7|111147|111097|111133|111083|36
1740452410000|2025-02-25 03:00:10|111136.9|111086.9|111133.6|111083.6|111139.4|111089.4|111132|111082|22
1740452420000|2025-02-25 03:00:20|111137|111087|111138.7|111088.7|111151.4|111101.4|111131.3|111081.3|18
1740452430000|2025-02-25 03:00:30|111135.7|111085.7|111135.9|111085.9|111151|111101|111133.4|111083.4|38
1740452440000|2025-02-25 03:00:40|111139.2|111089.2|111132.5|111082.5|111140.6|111090.6|111132.5|111082.5|27
1740452450000|2025-02-25 03:00:50|111135.5|111085.5|111134.1|111084.1|111137.5|111087.5|111132.1|111082.1|10
1740452460000|2025-02-25 03:01:00|111137.1|111087.1|111138|111088|111139.9|111089.9|111128|111078|25
1740452470000|2025-02-25 03:01:10|111138.3|111088.3|111133.5|111083.5|111138.3|111088.3|111133.5|111083.5|2
1740452480000|2025-02-25 03:01:20|111131.2|111081.2|111132.5|111082.5|111135.5|111085.5|111131.2|111081.2|7
1740452490000|2025-02-25 03:01:30|111135.9|111085.9|111133.5|111083.5|111142.5|111092.5|111133.5|111083.5|7
1740452500000|2025-02-25 03:01:40|111131.5|111081.5|111129.9|111079.9|111134.5|111084.5|111129.9|111079.9|5
1740452510000|2025-02-25 03:01:50|111133.2|111083.2|111132.2|111082.2|111135.2|111085.2|111130.5|111080.5|5
1740452520000|2025-02-25 03:02:00|111143.2|111093.2|111146.3|111096.3|111146.6|111096.6|111137.9|111087.9|36
1740452530000|2025-02-25 03:02:10|111140.6|111090.6|111145|111095|111146.9|111096.9|111136.6|111086.6|22
1740452540000|2025-02-25 03:02:20|111137|111087|111146.9|111096.9|111155|111105|111137|111087|24
1740452550000|2025-02-25 03:02:30|111149.4|111099.4|111141.2|111091.2|111149.4|111099.4|111139.5|111089.5|19
1740452560000|2025-02-25 03:02:40|111137.2|111087.2|111137.2|111087.2|111138.5|111088.5|111133.9|111083.9|9
1740452570000|2025-02-25 03:02:50|111133.9|111083.9|111138.4|111088.4|111146.8|111096.8|111132.8|111082.8|29
1740452580000|2025-02-25 03:03:00|111135.4|111085.4|111144.4|111094.4|111144.4|111094.4|111129.9|111079.9|34
1740452590000|2025-02-25 03:03:10|111137.2|111087.2|111132.9|111082.9|111137.2|111087.2|111131.9|111081.9|5
1740452600000|2025-02-25 03:03:20|111130.6|111080.6|111133.6|111083.6|111133.6|111083.6|111130.6|111080.6|2
1740452610000|2025-02-25 03:03:30|111141.6|111091.6|111134.2|111084.2|111142.2|111092.2|111132.2|111082.2|19
1740452620000|2025-02-25 03:03:40|111136|111086|111130.4|111080.4|111147|111097|111130.4|111080.4|17
1740452630000|2025-02-25 03:03:50|111128.4|111078.4|111133.5|111083.5|111133.5|111083.5|111126.4|111076.4|5
1740452640000|2025-02-25 03:04:00|111131.5|111081.5|111124.1|111074.1|111131.5|111081.5|111124.1|111074.1|5
1740452650000|2025-02-25 03:04:10|111126.5|111076.5|111128.3|111078.3|111128.3|111078.3|111124.3|111074.3|6
1740452660000|2025-02-25 03:04:20|111125.6|111075.6|111127.6|111077.6|111130.6|111080.6|111125.6|111075.6|5
1740452670000|2025-02-25 03:04:30|111132.9|111082.9|111127.9|111077.9|111134.4|111084.4|111127.9|111077.9|5
1740452680000|2025-02-25 03:04:40|111130.6|111080.6|111129.7|111079.7|111137.7|111087.7|111129.7|111079.7|6
1740452690000|2025-02-25 03:04:50|111132.7|111082.7|111134.1|111084.1|111137.8|111087.8|111132.7|111082.7|6
1740452700000|2025-02-25 03:05:00|111140.1|111090.1|111136.8|111086.8|111141.9|111091.9|111131.6|111081.6|25
1740452710000|2025-02-25 03:05:10|111134.8|111084.8|111132|111082|111139|111089|111126|111076|31
1740452720000|2025-02-25 03:05:20|111134.6|111084.6|111136.6|111086.6|111141.1|111091.1|111131.6|111081.6|29
1740452730000|2025-02-25 03:05:30|111131.2|111081.2|111139.4|111089.4|111141.4|111091.4|111131.2|111081.2|13
1740452740000|2025-02-25 03:05:40|111143|111093|111145.8|111095.8|111154.2|111104.2|111137|111087|25
1740452750000|2025-02-25 03:05:50|111141.8|111091.8|111147.4|111097.4|111150.1|111100.1|111137.1|111087.1|43
1740452760000|2025-02-25 03:06:00|111138.4|111088.4|111149.3|111099.3|111161.9|111111.9|111138.4|111088.4|47
1740452770000|2025-02-25 03:06:10|111149|111099|111145|111095|111150.3|111100.3|111139.8|111089.8|23
1740452780000|2025-02-25 03:06:20|111143|111093|111144.7|111094.7|111147|111097|111138.6|111088.6|17
1740452790000|2025-02-25 03:06:30|111137.7|111087.7|111144.7|111094.7|111145|111095|111137.7|111087.7|5
1740452800000|2025-02-25 03:06:40|111147.7|111097.7|111147.7|111097.7|111147.7|111097.7|111145.7|111095.7|3
1740452810000|2025-02-25 03:06:50|111143.7|111093.7|111146|111096|111148.5|111098.5|111141|111091|14
1740452820000|2025-02-25 03:07:00|111143.3|111093.3|111136.6|111086.6|111143.3|111093.3|111136.3|111086.3|12
1740452830000|2025-02-25 03:07:10|111140.6|111090.6|111144|111094|111144.3|111094.3|111136.6|111086.6|21
1740452840000|2025-02-25 03:07:20|111141.5|111091.5|111138.8|111088.8|111142.8|111092.8|111137.2|111087.2|20
1740452850000|2025-02-25 03:07:30|111142.8|111092.8|111140.4|111090.4|111145.9|111095.9|111138.8|111088.8|17
1740452860000|2025-02-25 03:07:40|111142.8|111092.8|111145.1|111095.1|111145.8|111095.8|111138|111088|33
1740452870000|2025-02-25 03:07:50|111142.6|111092.6|111146.9|111096.9|111154.7|111104.7|111140.8|111090.8|18
1740452880000|2025-02-25 03:08:00|111143.3|111093.3|111147.2|111097.2|111154.2|111104.2|111143.3|111093.3|8
1740452890000|2025-02-25 03:08:10|111152.2|111102.2|111145.8|111095.8|111159|111109|111140.8|111090.8|16
1740452900000|2025-02-25 03:08:20|111151.1|111101.1|111159|111109|111159|111109|111144.8|111094.8|7
1740452910000|2025-02-25 03:08:30|111148.3|111098.3|111154|111104|111161.6|111111.6|111145.3|111095.3|20
1740452920000|2025-02-25 03:08:40|111149.9|111099.9|111145.7|111095.7|111155.9|111105.9|111143.1|111093.1|15
1740452930000|2025-02-25 03:08:50|111143.2|111093.2|111143.2|111093.2|111143.2|111093.2|111143.2|111093.2|1
1740452940000|2025-02-25 03:09:00|111138.4|111088.4|111122.5|111072.5|111141.4|111091.4|111114.6|111064.6|31
1740452950000|2025-02-25 03:09:10|111119.1|111069.1|111121.9|111071.9|111131.5|111081.5|111119.1|111069.1|25
1740452960000|2025-02-25 03:09:20|111129.3|111079.3|111126.8|111076.8|111130.1|111080.1|111119.2|111069.2|26
1740452970000|2025-02-25 03:09:30|111122.1|111072.1|111126.8|111076.8|111126.8|111076.8|111119.6|111069.6|13
1740452980000|2025-02-25 03:09:40|111122.5|111072.5|111115.7|111065.7|111128.4|111078.4|111113.9|111063.9|45
1740452990000|2025-02-25 03:09:50|111114.1|111064.1|111119.2|111069.2|111126.8|111076.8|111112|111062|13
1740453000000|2025-02-25 03:10:00|111114.9|111064.9|111116.9|111066.9|111121.9|111071.9|111114.9|111064.9|11
1740453010000|2025-02-25 03:10:10|111120.6|111070.6|111118.4|111068.4|111123.6|111073.6|111113.8|111063.8|35
1740453020000|2025-02-25 03:10:20|111121.1|111071.1|111121|111071|111126.1|111076.1|111115.3|111065.3|28
1740453030000|2025-02-25 03:10:30|111120|111070|111119.1|111069.1|111126|111076|111113.2|111063.2|15
1740453040000|2025-02-25 03:10:40|111121.7|111071.7|111118.2|111068.2|111124.2|111074.2|111118.2|111068.2|8
1740453050000|2025-02-25 03:10:50|111114.2|111064.2|111116.2|111066.2|111118.9|111068.9|111114.2|111064.2|3
1740453060000|2025-02-25 03:11:00|111119.5|111069.5|111123.3|111073.3|111135.5|111085.5|111113.9|111063.9|20
1740453070000|2025-02-25 03:11:10|111127|111077|111127.6|111077.6|111131.2|111081.2|111121.6|111071.6|13
1740453080000|2025-02-25 03:11:20|111128.9|111078.9|111127.2|111077.2|111128.9|111078.9|111123.5|111073.5|6
1740453090000|2025-02-25 03:11:30|111129.2|111079.2|111127.5|111077.5|111129.2|111079.2|111123.5|111073.5|4
1740453100000|2025-02-25 03:11:40|111131.5|111081.5|111122.9|111072.9|111134.4|111084.4|111119.6|111069.6|13
1740453110000|2025-02-25 03:11:50|111120.5|111070.5|111119.2|111069.2|111120.5|111070.5|111115.5|111065.5|3
1740453120000|2025-02-25 03:12:00|111118.2|111068.2|111116.6|111066.6|111119.5|111069.5|111112.8|111062.8|23
1740453130000|2025-02-25 03:12:10|111113.8|111063.8|111116.9|111066.9|111123.6|111073.6|111113.8|111063.8|11
1740453140000|2025-02-25 03:12:20|111115.9|111065.9|111118.4|111068.4|111126.6|111076.6|111115.9|111065.9|12
1740453150000|2025-02-25 03:12:30|111113.4|111063.4|111120.7|111070.7|111120.7|111070.7|111113.4|111063.4|3
1740453160000|2025-02-25 03:12:40|111119.1|111069.1|111119.8|111069.8|111120.1|111070.1|111116.4|111066.4|4
1740453170000|2025-02-25 03:12:50|111118.4|111068.4|111116.8|111066.8|111120.1|111070.1|111110.5|111060.5|11
1740453180000|2025-02-25 03:13:00|111112.8|111062.8|111120.2|111070.2|111120.5|111070.5|111110.3|111060.3|12
1740453190000|2025-02-25 03:13:10|111114.9|111064.9|111119.1|111069.1|111127.4|111077.4|111114.9|111064.9|10
1740453200000|2025-02-25 03:13:20|111126.1|111076.1|111117.8|111067.8|111126.1|111076.1|111116.4|111066.4|8
1740453210000|2025-02-25 03:13:30|111118.8|111068.8|111118.2|111068.2|111121.6|111071.6|111117.5|111067.5|6
1740453230000|2025-02-25 03:13:50|111114.2|111064.2|111116.8|111066.8|111116.8|111066.8|111114.2|111064.2|2
1740453240000|2025-02-25 03:14:00|111114.4|111064.4|111117.3|111067.3|111126.3|111076.3|111114.4|111064.4|19
1740453250000|2025-02-25 03:14:10|111114.6|111064.6|111123|111073|111125.5|111075.5|111114.6|111064.6|11
1740453260000|2025-02-25 03:14:20|111126.4|111076.4|111128.5|111078.5|111134.5|111084.5|111122.2|111072.2|24
1740453270000|2025-02-25 03:14:30|111132.1|111082.1|111132.4|111082.4|111132.4|111082.4|111122.5|111072.5|19
1740453280000|2025-02-25 03:14:40|111131.3|111081.3|111130.6|111080.6|111132.6|111082.6|111130.3|111080.3|7
1740453290000|2025-02-25 03:14:50|111127.3|111077.3|111131.6|111081.6|111134|111084|111121.5|111071.5|20
1740453300000|2025-02-25 03:15:00|111127.2|111077.2|111134.4|111084.4|111138|111088|111124.7|111074.7|17
1740453310000|2025-02-25 03:15:10|111138.4|111088.4|111143.3|111093.3|111150.3|111100.3|111134.2|111084.2|20
1740453320000|2025-02-25 03:15:20|111145.7|111095.7|111145.5|111095.5|111145.7|111095.7|111141.5|111091.5|9
1740453330000|2025-02-25 03:15:30|111142.8|111092.8|111145.4|111095.4|111149.1|111099.1|111131.5|111081.5|16
1740453340000|2025-02-25 03:15:40|111147.4|111097.4|111144.1|111094.1|111149.1|111099.1|111143.3|111093.3|10
1740453350000|2025-02-25 03:15:50|111146.9|111096.9|111151|111101|111156.5|111106.5|111140.8|111090.8|19
1740453360000|2025-02-25 03:16:00|111153.6|111103.6|111152.1|111102.1|111156.1|111106.1|111143.2|111093.2|30
1740453370000|2025-02-25 03:16:10|111144.7|111094.7|111147.1|111097.1|111147.1|111097.1|111144.7|111094.7|2
1740453380000|2025-02-25 03:16:20|111149.7|111099.7|111153.4|111103.4|111157.7|111107.7|111148.5|111098.5|40
1740453390000|2025-02-25 03:16:30|111149.7|111099.7|111157.6|111107.6|111164.5|111114.5|111149|111099|36
1740453400000|2025-02-25 03:16:40|111153.3|111103.3|111159.8|111109.8|111164.7|111114.7|111153.3|111103.3|54
1740453410000|2025-02-25 03:16:50|111159.1|111109.1|111159.4|111109.4|111166.6|111116.6|111152.7|111102.7|50
1740453420000|2025-02-25 03:17:00|111165|111115|111159.9|111109.9|111165|111115|111155.3|111105.3|19
1740453430000|2025-02-25 03:17:10|111157.5|111107.5|111160.9|111110.9|111166.5|111116.5|111152.8|111102.8|20
1740453440000|2025-02-25 03:17:20|111156.5|111106.5|111158.4|111108.4|111165.2|111115.2|111153.4|111103.4|16
1740453450000|2025-02-25 03:17:30|111155.8|111105.8|111150.7|111100.7|111155.8|111105.8|111147.9|111097.9|13
1740453460000|2025-02-25 03:17:40|111156.4|111106.4|111155.1|111105.1|111157.1|111107.1|111152.4|111102.4|6
1740453470000|2025-02-25 03:17:50|111152.4|111102.4|111154|111104|111154.7|111104.7|111147.3|111097.3|18
1740453480000|2025-02-25 03:18:00|111157.3|111107.3|111152.6|111102.6|111157.3|111107.3|111150.6|111100.6|7
1740453500000|2025-02-25 03:18:20|111157.3|111107.3|111151|111101|111157.3|111107.3|111151|111101|4
1740453510000|2025-02-25 03:18:30|111147.5|111097.5|111151.8|111101.8|111158|111108|111146.9|111096.9|14
1740453520000|2025-02-25 03:18:40|111153.8|111103.8|111151.8|111101.8|111153.8|111103.8|111149.8|111099.8|4
1740453530000|2025-02-25 03:18:50|111149.8|111099.8|111159.5|111109.5|111159.5|111109.5|111149.5|111099.5|8
1740453540000|2025-02-25 03:19:00|111153.4|111103.4|111153.3|111103.3|111156.6|111106.6|111148.9|111098.9|25
1740453550000|2025-02-25 03:19:10|111151.3|111101.3|111152.6|111102.6|111159.9|111109.9|111148.9|111098.9|9
1740453560000|2025-02-25 03:19:20|111149.6|111099.6|111149.9|111099.9|111161.6|111111.6|111149.6|111099.6|11
1740453570000|2025-02-25 03:19:30|111151.5|111101.5|111154.4|111104.4|111168.5|111118.5|111148.5|111098.5|17
1740453580000|2025-02-25 03:19:40|111151.9|111101.9|111148.5|111098.5|111159.5|111109.5|111141.5|111091.5|27
1740453590000|2025-02-25 03:19:50|111146.2|111096.2|111149.9|111099.9|111153.5|111103.5|111146.2|111096.2|16
1740453600000|2025-02-25 03:20:00|111152.6|111102.6|111151.8|111101.8|111155.8|111105.8|111147.9|111097.9|16
1740453610000|2025-02-25 03:20:10|111149.8|111099.8|111152.4|111102.4|111154.4|111104.4|111149.8|111099.8|10
1740453620000|2025-02-25 03:20:20|111148.1|111098.1|111161.9|111111.9|111165.6|111115.6|111148.1|111098.1|17
1740453630000|2025-02-25 03:20:30|111157.9|111107.9|111157.2|111107.2|111163.5|111113.5|111152.2|111102.2|19
1740453640000|2025-02-25 03:20:40|111161.2|111111.2|111163.6|111113.6|111164.9|111114.9|111151.5|111101.5|27
1740453650000|2025-02-25 03:20:50|111159.6|111109.6|111159.6|111109.6|111163.9|111113.9|111155.3|111105.3|15
1740453660000|2025-02-25 03:21:00|111163.6|111113.6|111163.6|111113.6|111163.6|111113.6|111159.6|111109.6|5
1740453670000|2025-02-25 03:21:10|111155|111105|111158.6|111108.6|111159.3|111109.3|111153.9|111103.9|7
1740453690000|2025-02-25 03:21:30|111153.6|111103.6|111161.8|111111.8|111167.8|111117.8|111149.4|111099.4|26
1740453700000|2025-02-25 03:21:40|111165.2|111115.2|111168.2|111118.2|111170.5|111120.5|111164.8|111114.8|12
1740453710000|2025-02-25 03:21:50|111165.5|111115.5|111164.8|111114.8|111171.2|111121.2|111164.8|111114.8|11
1740453720000|2025-02-25 03:22:00|111168|111118|111169.1|111119.1|111177.5|111127.5|111166.4|111116.4|19
1740453730000|2025-02-25 03:22:10|111173.4|111123.4|111171.1|111121.1|111175.1|111125.1|111169.4|111119.4|14
1740453740000|2025-02-25 03:22:20|111172.7|111122.7|111167.2|111117.2|111175.1|111125.1|111165|111115|7
1740453750000|2025-02-25 03:22:30|111168.9|111118.9|111163.1|111113.1|111168.9|111118.9|111160.1|111110.1|7
1740453760000|2025-02-25 03:22:40|111154|111104|111156.8|111106.8|111162.1|111112.1|111152.1|111102.1|23
1740453770000|2025-02-25 03:22:50|111161.2|111111.2|111153.5|111103.5|111163.7|111113.7|111153.1|111103.1|16
1740453780000|2025-02-25 03:23:00|111151.2|111101.2|111167.1|111117.1|111167.1|111117.1|111151.2|111101.2|18
1740453790000|2025-02-25 03:23:10|111161.1|111111.1|111156.4|111106.4|111167.1|111117.1|111156.4|111106.4|16
1740453800000|2025-02-25 03:23:20|111160.4|111110.4|111155.5|111105.5|111167.4|111117.4|111151.1|111101.1|18
1740453810000|2025-02-25 03:23:30|111162.8|111112.8|111157.8|111107.8|111162.8|111112.8|111157.8|111107.8|5
1740453820000|2025-02-25 03:23:40|111160.8|111110.8|111167.7|111117.7|111179.9|111129.9|111160.8|111110.8|26
1740453830000|2025-02-25 03:23:50|111170.6|111120.6|111171|111121|111175|111125|111168.6|111118.6|16
1740453840000|2025-02-25 03:24:00|111170|111120|111175|111125|111175|111125|111167.2|111117.2|13
1740453850000|2025-02-25 03:24:10|111173.3|111123.3|111173.3|111123.3|111176|111126|111172.6|111122.6|14
1740453860000|2025-02-25 03:24:20|111175.3|111125.3|111181.2|111131.2|111185.1|111135.1|111171.9|111121.9|21
1740453870000|2025-02-25 03:24:30|111178.8|111128.8|111176.8|111126.8|111180.8|111130.8|111175.1|111125.1|7
1740453880000|2025-02-25 03:24:40|111174|111124|111177.1|111127.1|111181.7|111131.7|111174|111124|9
1740453890000|2025-02-25 03:24:50|111175.4|111125.4|111179.4|111129.4|111183.7|111133.7|111175.4|111125.4|23
1740453900000|2025-02-25 03:25:00|111176.8|111126.8|111172.7|111122.7|111176.8|111126.8|111170.4|111120.4|17
1740453930000|2025-02-25 03:25:30|111171.1|111121.1|111160.6|111110.6|111172.5|111122.5|111151.6|111101.6|17
1740453940000|2025-02-25 03:25:40|111156.6|111106.6|111160.7|111110.7|111165|111115|111153.9|111103.9|11
1740453950000|2025-02-25 03:25:50|111165.7|111115.7|111169.4|111119.4|111173|111123|111162.4|111112.4|13
1740453960000|2025-02-25 03:26:00|111166.7|111116.7|111167|111117|111167|111117|111158.4|111108.4|5
1740453970000|2025-02-25 03:26:10|111163|111113|111161.5|111111.5|111166.1|111116.1|111151.8|111101.8|19
1740453980000|2025-02-25 03:26:20|111164.8|111114.8|111161.5|111111.5|111165.5|111115.5|111161.1|111111.1|10
1740453990000|2025-02-25 03:26:30|111165.5|111115.5|111158.5|111108.5|111165.5|111115.5|111158.5|111108.5|4
1740454000000|2025-02-25 03:26:40|111164.8|111114.8|111160.2|111110.2|111166.5|111116.5|111156.8|111106.8|15
1740454010000|2025-02-25 03:26:50|111166.8|111116.8|111163.8|111113.8|111166.8|111116.8|111155.1|111105.1|9
1740454020000|2025-02-25 03:27:00|111156.1|111106.1|111160.1|111110.1|111160.1|111110.1|111155.8|111105.8|4
1740454030000|2025-02-25 03:27:10|111165.4|111115.4|111165.8|111115.8|111167.5|111117.5|111161.1|111111.1|9
1740454040000|2025-02-25 03:27:20|111169.8|111119.8|111172|111122|111175.4|111125.4|111166.3|111116.3|13
1740454050000|2025-02-25 03:27:30|111167|111117|111162.8|111112.8|111167|111117|111162.8|111112.8|3
1740454060000|2025-02-25 03:27:40|111154.9|111104.9|111157.9|111107.9|111163.2|111113.2|111152.6|111102.6|15
1740454070000|2025-02-25 03:27:50|111153.2|111103.2|111154|111104|111164.5|111114.5|111152|111102|12
1740454080000|2025-02-25 03:28:00|111156.7|111106.7|111160.7|111110.7|111164.8|111114.8|111156.7|111106.7|5
1740454090000|2025-02-25 03:28:10|111164.4|111114.4|111159.2|111109.2|111166.6|111116.6|111156.4|111106.4|11
1740454100000|2025-02-25 03:28:20|111162.9|111112.9|111153.2|111103.2|111162.9|111112.9|111150.6|111100.6|9
1740454110000|2025-02-25 03:28:30|111150.8|111100.8|111150|111100|111156.5|111106.5|111145.8|111095.8|11
1740454120000|2025-02-25 03:28:40|111148.3|111098.3|111153|111103|111153|111103|111147.6|111097.6|9
1740454130000|2025-02-25 03:28:50|111156.5|111106.5|111152.6|111102.6|111156.5|111106.5|111152.6|111102.6|2
1740454140000|2025-02-25 03:29:00|111156.5|111106.5|111154.3|111104.3|111162.6|111112.6|111149.3|111099.3|13
1740454150000|2025-02-25 03:29:10|111155.9|111105.9|111158.4|111108.4|111164.4|111114.4|111154.1|111104.1|8
1740454160000|2025-02-25 03:29:20|111154.4|111104.4|111160.8|111110.8|111164.1|111114.1|111153.9|111103.9|10
1740454170000|2025-02-25 03:29:30|111162.8|111112.8|111150.1|111100.1|111162.8|111112.8|111147.8|111097.8|10
1740454180000|2025-02-25 03:29:40|111151.7|111101.7|111154.8|111104.8|111160.1|111110.1|111150.4|111100.4|10
1740454190000|2025-02-25 03:29:50|111153.1|111103.1|111161.4|111111.4|111161.8|111111.8|111153.1|111103.1|7
1740454200000|2025-02-25 03:30:00|111158.4|111108.4|111159.1|111109.1|111162.8|111112.8|111153.4|111103.4|10
1740454210000|2025-02-25 03:30:10|111155.1|111105.1|111149.3|111099.3|111160.5|111110.5|111143.5|111093.5|26
1740454220000|2025-02-25 03:30:20|111163.7|111113.7|111147|111097|111163.7|111113.7|111145.9|111095.9|14
1740454230000|2025-02-25 03:30:30|111142.7|111092.7|111145.4|111095.4|111150.7|111100.7|111142|111092|23
1740454240000|2025-02-25 03:30:40|111142.4|111092.4|111141.2|111091.2|111151.5|111101.5|111140.1|111090.1|15
1740454250000|2025-02-25 03:30:50|111141.6|111091.6|111138.6|111088.6|111141.9|111091.9|111136.3|111086.3|7
1740454260000|2025-02-25 03:31:00|111134.6|111084.6|111138.9|111088.9|111143.3|111093.3|111131.2|111081.2|21
1740454270000|2025-02-25 03:31:10|111140.5|111090.5|111141.5|111091.5|111144.5|111094.5|111134.2|111084.2|23
1740454280000|2025-02-25 03:31:20|111138.5|111088.5|111134.2|111084.2|111140.2|111090.2|111133.5|111083.5|12
1740454290000|2025-02-25 03:31:30|111137.8|111087.8|111140.6|111090.6|111140.9|111090.9|111136.5|111086.5|6
1740454300000|2025-02-25 03:31:40|111143.2|111093.2|111151.1|111101.1|111157.1|111107.1|111143.2|111093.2|23
1740454310000|2025-02-25 03:31:50|111156.1|111106.1|111151.8|111101.8|111156.1|111106.1|111151.8|111101.8|2
1740454320000|2025-02-25 03:32:00|111156.1|111106.1|111150.6|111100.6|111159.1|111109.1|111145.1|111095.1|19
1740454330000|2025-02-25 03:32:10|111156.3|111106.3|111151.3|111101.3|111156.3|111106.3|111151.3|111101.3|3
1740454350000|2025-02-25 03:32:30|111149.6|111099.6|111154.5|111104.5|111164.5|111114.5|111149.6|111099.6|4
1740454360000|2025-02-25 03:32:40|111161.5|111111.5|111145.4|111095.4|111161.5|111111.5|111137.5|111087.5|18
1740454370000|2025-02-25 03:32:50|111141.9|111091.9|111136.8|111086.8|111142.4|111092.4|111135.4|111085.4|11
1740454400000|2025-02-25 03:33:20|111135.5|111085.5|111135.5|111085.5|111135.5|111085.5|111130|111080|3
1740454410000|2025-02-25 03:33:30|111141.5|111091.5|111141.5|111091.5|111141.5|111091.5|111141.5|111091.5|1
1740454420000|2025-02-25 03:33:40|111141.7|111091.7|111141.7|111091.7|111141.7|111091.7|111141.7|111091.7|1
1740454450000|2025-02-25 03:34:10|111143.4|111093.4|111146.5|111096.5|111149.1|111099.1|111142.7|111092.7|5
1740454470000|2025-02-25 03:34:30|111149|111099|111147|111097|111149|111099|111147|111097|2
1740454480000|2025-02-25 03:34:40|111146.4|111096.4|111148.1|111098.1|111158.1|111108.1|111140.8|111090.8|25
1740454490000|2025-02-25 03:34:50|111155.1|111105.1|111151.1|111101.1|111155.4|111105.4|111150.4|111100.4|4
1740454500000|2025-02-25 03:35:00|111144.7|111094.7|111138.7|111088.7|111147.7|111097.7|111137.7|111087.7|17
1740454510000|2025-02-25 03:35:10|111137.7|111087.7|111150.1|111100.1|111152.8|111102.8|111137.7|111087.7|12
1740454520000|2025-02-25 03:35:20|111147.8|111097.8|111144.4|111094.4|111147.8|111097.8|111144.4|111094.4|2
1740454530000|2025-02-25 03:35:30|111142.8|111092.8|111138.4|111088.4|111142.8|111092.8|111138.4|111088.4|2
1740454540000|2025-02-25 03:35:40|111134.4|111084.4|111145.9|111095.9|111152.9|111102.9|111134.1|111084.1|6
1740454550000|2025-02-25 03:35:50|111135.4|111085.4|111138.2|111088.2|111145.8|111095.8|111135.4|111085.4|13
1740454570000|2025-02-25 03:36:10|111139.2|111089.2|111141.8|111091.8|111143.1|111093.1|111130.6|111080.6|14
1740454580000|2025-02-25 03:36:20|111143.5|111093.5|111139.5|111089.5|111143.5|111093.5|111139.5|111089.5|2
1740454590000|2025-02-25 03:36:30|111135.5|111085.5|111136.9|111086.9|111145.5|111095.5|111129.9|111079.9|20
1740454610000|2025-02-25 03:36:50|111141.2|111091.2|111140.5|111090.5|111143.2|111093.2|111139.9|111089.9|5
1740454620000|2025-02-25 03:37:00|111136.5|111086.5|111134|111084|111139.2|111089.2|111131.9|111081.9|10
1740454630000|2025-02-25 03:37:10|111136.5|111086.5|111139.5|111089.5|111139.5|111089.5|111133|111083|3
1740454650000|2025-02-25 03:37:30|111140.5|111090.5|111140.5|111090.5|111140.5|111090.5|111140.5|111090.5|1
1740454660000|2025-02-25 03:37:40|111142.2|111092.2|111142.2|111092.2|111142.2|111092.2|111142.2|111092.2|1
1740454670000|2025-02-25 03:37:50|111140.5|111090.5|111136.4|111086.4|111142.7|111092.7|111134.1|111084.1|13
1740454680000|2025-02-25 03:38:00|111132.1|111082.1|111138.4|111088.4|111141|111091|111129.2|111079.2|14
1740454690000|2025-02-25 03:38:10|111136.3|111086.3|111140.9|111090.9|111144.3|111094.3|111129|111079|20
1740454710000|2025-02-25 03:38:30|111147.6|111097.6|111143.8|111093.8|111152.5|111102.5|111143.8|111093.8|6
1740454720000|2025-02-25 03:38:40|111144.8|111094.8|111143.1|111093.1|111149.9|111099.9|111140.3|111090.3|28
1740454730000|2025-02-25 03:38:50|111145.5|111095.5|111143|111093|111145.5|111095.5|111143|111093|2
1740454740000|2025-02-25 03:39:00|111140|111090|111142.6|111092.6|111147.4|111097.4|111140|111090|6
1740454750000|2025-02-25 03:39:10|111142.8|111092.8|111145.5|111095.5|111148.1|111098.1|111140.8|111090.8|11
1740454760000|2025-02-25 03:39:20|111153.1|111103.1|111143.1|111093.1|111153.8|111103.8|111143.1|111093.1|7
1740454780000|2025-02-25 03:39:40|111143|111093|111134.9|111084.9|111147.5|111097.5|111131.2|111081.2|14
1740454790000|2025-02-25 03:39:50|111136.9|111086.9|111141.6|111091.6|111144.1|111094.1|111136.9|111086.9|5
1740454800000|2025-02-25 03:40:00|111137.6|111087.6|111129.4|111079.4|111140|111090|111124.7|111074.7|14
1740454810000|2025-02-25 03:40:10|111131|111081|111126.8|111076.8|111131|111081|111123.4|111073.4|10
1740454820000|2025-02-25 03:40:20|111133.7|111083.7|111126.1|111076.1|111133.7|111083.7|111119.1|111069.1|27
1740454830000|2025-02-25 03:40:30|111128.1|111078.1|111120.9|111070.9|111130|111080|111117.7|111067.7|12
1740454840000|2025-02-25 03:40:40|111128.2|111078.2|111120.1|111070.1|111128.2|111078.2|111118|111068|19
1740454850000|2025-02-25 03:40:50|111124|111074|111128.1|111078.1|111133.2|111083.2|111116.8|111066.8|33
1740454860000|2025-02-25 03:41:00|111121.1|111071.1|111127|111077|111129.6|111079.6|111112.8|111062.8|17
1740454890000|2025-02-25 03:41:30|111132|111082|111118|111068|111132.2|111082.2|111117.2|111067.2|12
1740454900000|2025-02-25 03:41:40|111125.4|111075.4|111127.7|111077.7|111132.4|111082.4|111125.4|111075.4|14
1740454910000|2025-02-25 03:41:50|111132|111082|111129|111079|111132|111082|111129|111079|3
1740454920000|2025-02-25 03:42:00|111120.7|111070.7|111122.4|111072.4|111127.8|111077.8|111116.5|111066.5|15
1740454930000|2025-02-25 03:42:10|111128.1|111078.1|111126.3|111076.3|111133.1|111083.1|111118.7|111068.7|9
1740454940000|2025-02-25 03:42:20|111120|111070|111128.6|111078.6|111134.2|111084.2|111116.3|111066.3|36
1740454950000|2025-02-25 03:42:30|111125.9|111075.9|111126.6|111076.6|111132.9|111082.9|111119.6|111069.6|9
1740454970000|2025-02-25 03:42:50|111126.2|111076.2|111126.2|111076.2|111126.2|111076.2|111126.2|111076.2|1
1740454980000|2025-02-25 03:43:00|111129|111079|111133.8|111083.8|111135.3|111085.3|111119.6|111069.6|22
1740454990000|2025-02-25 03:43:10|111127.1|111077.1|111132.7|111082.7|111137.4|111087.4|111125.8|111075.8|15
1740455000000|2025-02-25 03:43:20|111134.4|111084.4|111131.3|111081.3|111142.4|111092.4|111130.3|111080.3|18
1740455010000|2025-02-25 03:43:30|111132.9|111082.9|111133|111083|111138.7|111088.7|111125|111075|24
1740455020000|2025-02-25 03:43:40|111125.7|111075.7|111130.8|111080.8|111137.1|111087.1|111121.1|111071.1|24
1740455030000|2025-02-25 03:43:50|111130.5|111080.5|111128.1|111078.1|111130.8|111080.8|111121.5|111071.5|8
1740455040000|2025-02-25 03:44:00|111122.8|111072.8|111128.5|111078.5|111135.2|111085.2|111117.8|111067.8|22
1740455050000|2025-02-25 03:44:10|111132.5|111082.5|111127.8|111077.8|111135.8|111085.8|111118.2|111068.2|18
1740455060000|2025-02-25 03:44:20|111122.5|111072.5|111130.6|111080.6|111132.8|111082.8|111121.2|111071.2|12
1740455070000|2025-02-25 03:44:30|111131.6|111081.6|111117.2|111067.2|111138.3|111088.3|111114.2|111064.2|21
1740455080000|2025-02-25 03:44:40|111114.9|111064.9|111120.4|111070.4|111132.8|111082.8|111112.3|111062.3|29
1740455090000|2025-02-25 03:44:50|111127.1|111077.1|111126.1|111076.1|111127.1|111077.1|111115.3|111065.3|13
1740455100000|2025-02-25 03:45:00|111119.1|111069.1|111130.8|111080.8|111137.2|111087.2|111119.1|111069.1|13
1740455110000|2025-02-25 03:45:10|111128.8|111078.8|111132.6|111082.6|111136.6|111086.6|111124.8|111074.8|22
1740455120000|2025-02-25 03:45:20|111127.9|111077.9|111134.9|111084.9|111137.2|111087.2|111127.9|111077.9|8
1740455130000|2025-02-25 03:45:30|111126.9|111076.9|111132.4|111082.4|111140.2|111090.2|111126.9|111076.9|15
1740455140000|2025-02-25 03:45:40|111135.4|111085.4|111135.7|111085.7|111135.7|111085.7|111128.7|111078.7|5
1740455150000|2025-02-25 03:45:50|111132.4|111082.4|111130|111080|111135.8|111085.8|111124|111074|4
1740455160000|2025-02-25 03:46:00|111125|111075|111133.3|111083.3|111136.6|111086.6|111125|111075|6
1740455170000|2025-02-25 03:46:10|111123.7|111073.7|111121.7|111071.7|111131.4|111081.4|111121.1|111071.1|7
1740455180000|2025-02-25 03:46:20|111117.1|111067.1|111118.8|111068.8|111119.8|111069.8|111117.1|111067.1|3
1740455200000|2025-02-25 03:46:40|111119|111069|111119|111069|111119|111069|111119|111069|1
1740455210000|2025-02-25 03:46:50|111121.1|111071.1|111121.1|111071.1|111121.1|111071.1|111121.1|111071.1|1
1740455220000|2025-02-25 03:47:00|111118.4|111068.4|111118.4|111068.4|111118.4|111068.4|111118.4|111068.4|1
1740455230000|2025-02-25 03:47:10|111114.4|111064.4|111118.8|111068.8|111118.8|111068.8|111114.4|111064.4|2
1740455240000|2025-02-25 03:47:20|111115.5|111065.5|111114.5|111064.5|111122.6|111072.6|111105|111055|15
1740455250000|2025-02-25 03:47:30|111113.5|111063.5|111114.9|111064.9|111118.3|111068.3|111108.9|111058.9|11
1740455260000|2025-02-25 03:47:40|111115.9|111065.9|111115.7|111065.7|111117.7|111067.7|111113.5|111063.5|7
1740455270000|2025-02-25 03:47:50|111112.4|111062.4|111108|111058|111113|111063|111107.7|111057.7|4
1740455280000|2025-02-25 03:48:00|111113|111063|111111.5|111061.5|111113.9|111063.9|111103.4|111053.4|9
1740455290000|2025-02-25 03:48:10|111112.9|111062.9|111113.9|111063.9|111115.9|111065.9|111112.2|111062.2|4
1740455310000|2025-02-25 03:48:30|111112|111062|111112|111062|111112|111062|111112|111062|1
1740455320000|2025-02-25 03:48:40|111113.5|111063.5|111116.7|111066.7|111120.8|111070.8|111113.5|111063.5|4
1740455330000|2025-02-25 03:48:50|111115.4|111065.4|111114.8|111064.8|111123|111073|111107.4|111057.4|13
1740455340000|2025-02-25 03:49:00|111113.8|111063.8|111112.8|111062.8|111113.8|111063.8|111108.8|111058.8|8
1740455350000|2025-02-25 03:49:10|111115.5|111065.5|111117.2|111067.2|111120.2|111070.2|111109.2|111059.2|16
1740455360000|2025-02-25 03:49:20|111115.6|111065.6|111108.7|111058.7|111118.9|111068.9|111108.3|111058.3|17
1740455390000|2025-02-25 03:49:50|111109.5|111059.5|111116.5|111066.5|111119.2|111069.2|111109.5|111059.5|6
1740455400000|2025-02-25 03:50:00|111109.5|111059.5|111115.4|111065.4|111119.4|111069.4|111109.3|111059.3|15
1740455410000|2025-02-25 03:50:10|111117.1|111067.1|111114.2|111064.2|111117.1|111067.1|111107.6|111057.6|11
1740455420000|2025-02-25 03:50:20|111116.9|111066.9|111117.9|111067.9|111121.3|111071.3|111114|111064|21
1740455430000|2025-02-25 03:50:30|111120.4|111070.4|111119.4|111069.4|111120.4|111070.4|111114.2|111064.2|9
1740455440000|2025-02-25 03:50:40|111117|111067|111116.1|111066.1|111118.7|111068.7|111110.7|111060.7|7
1740455450000|2025-02-25 03:50:50|111112.7|111062.7|111120.8|111070.8|111120.8|111070.8|111108.5|111058.5|8
1740455460000|2025-02-25 03:51:00|111118.8|111068.8|111118.7|111068.7|111120.7|111070.7|111114.1|111064.1|8
1740455470000|2025-02-25 03:51:10|111117|111067|111125.7|111075.7|111131.3|111081.3|111113|111063|13
1740455480000|2025-02-25 03:51:20|111135|111085|111127.3|111077.3|111135|111085|111127.3|111077.3|12
1740455490000|2025-02-25 03:51:30|111124.9|111074.9|111122.6|111072.6|111127.3|111077.3|111121.2|111071.2|5
1740455500000|2025-02-25 03:51:40|111121.6|111071.6|111121.6|111071.6|111121.6|111071.6|111121.6|111071.6|1
1740455510000|2025-02-25 03:51:50|111118.5|111068.5|111118.5|111068.5|111118.5|111068.5|111118.5|111068.5|1
1740455520000|2025-02-25 03:52:00|111119.1|111069.1|111116.9|111066.9|111119.1|111069.1|111114.2|111064.2|9
1740455530000|2025-02-25 03:52:10|111114.9|111064.9|111112.7|111062.7|111117.2|111067.2|111108.3|111058.3|10
1740455540000|2025-02-25 03:52:20|111113.7|111063.7|111114.7|111064.7|111119|111069|111111.2|111061.2|6
1740455550000|2025-02-25 03:52:30|111113|111063|111117|111067|111117|111067|111113|111063|3
1740455560000|2025-02-25 03:52:40|111119.5|111069.5|111118.1|111068.1|111121.2|111071.2|111111.8|111061.8|13
1740455570000|2025-02-25 03:52:50|111121.2|111071.2|111138.7|111088.7|111140.1|111090.1|111121.2|111071.2|14
1740455580000|2025-02-25 03:53:00|111142.7|111092.7|111143.1|111093.1|111146.8|111096.8|111134.6|111084.6|17
1740455600000|2025-02-25 03:53:20|111146.5|111096.5|111150.3|111100.3|111152.3|111102.3|111146.5|111096.5|8
1740455610000|2025-02-25 03:53:30|111149.3|111099.3|111148.4|111098.4|111149.3|111099.3|111143|111093|4
1740455620000|2025-02-25 03:53:40|111144.7|111094.7|111144.7|111094.7|111148|111098|111144.7|111094.7|4
1740455630000|2025-02-25 03:53:50|111148|111098|111150|111100|111150|111100|111148|111098|2
1740455640000|2025-02-25 03:54:00|111142.5|111092.5|111146.5|111096.5|111147.6|111097.6|111137.2|111087.2|11
1740455650000|2025-02-25 03:54:10|111149.7|111099.7|111139.7|111089.7|111149.8|111099.8|111139.7|111089.7|12
1740455660000|2025-02-25 03:54:20|111142|111092|111144.4|111094.4|111144.4|111094.4|111142|111092|2
1740455670000|2025-02-25 03:54:30|111140.4|111090.4|111139.8|111089.8|111143.6|111093.6|111130.1|111080.1|17
1740455680000|2025-02-25 03:54:40|111136.8|111086.8|111136.4|111086.4|111142.5|111092.5|111133.9|111083.9|16
1740455690000|2025-02-25 03:54:50|111137.7|111087.7|111138.7|111088.7|111140.7|111090.7|111135.4|111085.4|15
1740455700000|2025-02-25 03:55:00|111140.4|111090.4|111137.5|111087.5|111140.5|111090.5|111137.4|111087.4|4
1740455710000|2025-02-25 03:55:10|111135.1|111085.1|111137.3|111087.3|111137.9|111087.9|111134|111084|11
1740455720000|2025-02-25 03:55:20|111143.6|111093.6|111142.9|111092.9|111144.6|111094.6|111141.9|111091.9|4
1740455730000|2025-02-25 03:55:30|111145.6|111095.6|111138.1|111088.1|111149.3|111099.3|111136.1|111086.1|14
1740455750000|2025-02-25 03:55:50|111136.4|111086.4|111136.4|111086.4|111136.4|111086.4|111136.4|111086.4|1
1740455760000|2025-02-25 03:56:00|111138.1|111088.1|111145.3|111095.3|111146|111096|111138.1|111088.1|4
1740455770000|2025-02-25 03:56:10|111147|111097|111149.3|111099.3|111150.6|111100.6|111147|111097|4
1740455780000|2025-02-25 03:56:20|111152.3|111102.3|111152.3|111102.3|111152.3|111102.3|111152.3|111102.3|1
1740455790000|2025-02-25 03:56:30|111149|111099|111151.5|111101.5|111151.5|111101.5|111149|111099|2
1740455810000|2025-02-25 03:56:50|111139.6|111089.6|111140.3|111090.3|111146.4|111096.4|111139.6|111089.6|5
1740455830000|2025-02-25 03:57:10|111144.3|111094.3|111147.3|111097.3|111149.7|111099.7|111144.3|111094.3|3
1740455840000|2025-02-25 03:57:20|111157|111107|111149.7|111099.7|111157.6|111107.6|111149.7|111099.7|6
1740455850000|2025-02-25 03:57:30|111153.3|111103.3|111153.3|111103.3|111153.3|111103.3|111151.7|111101.7|3
1740455860000|2025-02-25 03:57:40|111156.6|111106.6|111155.6|111105.6|111157.6|111107.6|111155.6|111105.6|5
1740455870000|2025-02-25 03:57:50|111157.6|111107.6|111146.4|111096.4|111157.6|111107.6|111143.5|111093.5|12
1740455880000|2025-02-25 03:58:00|111150.4|111100.4|111145.7|111095.7|111150.4|111100.4|111140.3|111090.3|13
1740455890000|2025-02-25 03:58:10|111142.1|111092.1|111142.1|111092.1|111142.1|111092.1|111142.1|111092.1|1
1740455910000|2025-02-25 03:58:30|111137.4|111087.4|111136.3|111086.3|111137.4|111087.4|111136.3|111086.3|2
1740455920000|2025-02-25 03:58:40|111138.9|111088.9|111149.2|111099.2|111150.8|111100.8|111135.8|111085.8|12
1740455930000|2025-02-25 03:58:50|111151.2|111101.2|111148.8|111098.8|111151.2|111101.2|111147.8|111097.8|3
1740455940000|2025-02-25 03:59:00|111147.2|111097.2|111148.8|111098.8|111153.5|111103.5|111146.2|111096.2|9
1740455950000|2025-02-25 03:59:10|111146.2|111096.2|111144.6|111094.6|111147.4|111097.4|111138.6|111088.6|15
1740455960000|2025-02-25 03:59:20|111140.3|111090.3|111143.9|111093.9|111145.6|111095.6|111133.9|111083.9|8
1740455970000|2025-02-25 03:59:30|111141.1|111091.1|111149.5|111099.5|111149.5|111099.5|111141.1|111091.1|7
1740455980000|2025-02-25 03:59:40|111145.9|111095.9|111146.3|111096.3|111148.3|111098.3|111144.6|111094.6|5
1740455990000|2025-02-25 03:59:50|111148.3|111098.3|111146.9|111096.9|111149.5|111099.5|111142.9|111092.9|13
1740456000000|2025-02-25 04:00:00|111138.2|111088.2|111138.1|111088.1|111142.5|111092.5|111131.1|111081.1|13
1740456010000|2025-02-25 04:00:10|111137.1|111087.1|111128.9|111078.9|111143.1|111093.1|111128.9|111078.9|9
1740456020000|2025-02-25 04:00:20|111133.9|111083.9|111130.6|111080.6|111137|111087|111127.8|111077.8|11
1740456030000|2025-02-25 04:00:30|111126.9|111076.9|111134.6|111084.6|111135.3|111085.3|111126.9|111076.9|9
1740456040000|2025-02-25 04:00:40|111126.9|111076.9|111134.3|111084.3|111137.2|111087.2|111122.2|111072.2|16
1740456050000|2025-02-25 04:00:50|111124.6|111074.6|111118|111068|111132.1|111082.1|111116.6|111066.6|20
1740456060000|2025-02-25 04:01:00|111121|111071|111115.7|111065.7|111122.3|111072.3|111111.1|111061.1|7
1740456070000|2025-02-25 04:01:10|111112.1|111062.1|111113|111063|111118|111068|111111.8|111061.8|10
1740456080000|2025-02-25 04:01:20|111114.6|111064.6|111114.6|111064.6|111118.3|111068.3|111104.9|111054.9|18
1740456090000|2025-02-25 04:01:30|111112|111062|111112.6|111062.6|111114.6|111064.6|111103.9|111053.9|21
1740456100000|2025-02-25 04:01:40|111113.6|111063.6|111114.1|111064.1|111124.4|111074.4|111108|111058|19
1740456110000|2025-02-25 04:01:50|111112.4|111062.4|111114.3|111064.3|111117.7|111067.7|111110|111060|13
1740456120000|2025-02-25 04:02:00|111109|111059|111114.3|111064.3|111121.3|111071.3|111106.2|111056.2|37
1740456130000|2025-02-25 04:02:10|111115|111065|111117.4|111067.4|111123.5|111073.5|111106.2|111056.2|22
1740456140000|2025-02-25 04:02:20|111123.4|111073.4|111128.4|111078.4|111130.4|111080.4|111117.7|111067.7|25
1740456150000|2025-02-25 04:02:30|111132.1|111082.1|111132.4|111082.4|111132.4|111082.4|111119.1|111069.1|23
1740456160000|2025-02-25 04:02:40|111129|111079|111131.7|111081.7|111134.1|111084.1|111118.4|111068.4|15
1740456170000|2025-02-25 04:02:50|111129.7|111079.7|111137.3|111087.3|111141.3|111091.3|111115|111065|28
1740456180000|2025-02-25 04:03:00|111136.3|111086.3|111144.4|111094.4|111146.4|111096.4|111134.6|111084.6|16
1740456190000|2025-02-25 04:03:10|111138.1|111088.1|111138.9|111088.9|111146.5|111096.5|111138.1|111088.1|9
1740456200000|2025-02-25 04:03:20|111143.2|111093.2|111142.2|111092.2|111145.6|111095.6|111138.6|111088.6|13
1740456210000|2025-02-25 04:03:30|111149.2|111099.2|111144.1|111094.1|111150.7|111100.7|111136.3|111086.3|19
1740456220000|2025-02-25 04:03:40|111145.4|111095.4|111151|111101|111151|111101|111140.8|111090.8|29
1740456230000|2025-02-25 04:03:50|111147.3|111097.3|111144|111094|111150|111100|111143.6|111093.6|16
1740456240000|2025-02-25 04:04:00|111149|111099|111141.3|111091.3|111149.6|111099.6|111141.3|111091.3|9
1740456250000|2025-02-25 04:04:10|111146.3|111096.3|111141.6|111091.6|111146.3|111096.3|111140|111090|10
1740456260000|2025-02-25 04:04:20|111146.7|111096.7|111146.7|111096.7|111146.7|111096.7|111146.7|111096.7|1
1740456270000|2025-02-25 04:04:30|111141.3|111091.3|111149|111099|111156|111106|111141.3|111091.3|10
1740456280000|2025-02-25 04:04:40|111144|111094|111149|111099|111153.5|111103.5|111144|111094|4
1740456290000|2025-02-25 04:04:50|111151|111101|111143.5|111093.5|111154.5|111104.5|111140.5|111090.5|11
1740456300000|2025-02-25 04:05:00|111148.5|111098.5|111143.7|111093.7|111148.5|111098.5|111139.6|111089.6|6
1740456310000|2025-02-25 04:05:10|111137.7|111087.7|111147.2|111097.2|111150.6|111100.6|111137.7|111087.7|17
1740456320000|2025-02-25 04:05:20|111142.9|111092.9|111141.1|111091.1|111142.9|111092.9|111137.4|111087.4|5
1740456330000|2025-02-25 04:05:30|111138.4|111088.4|111137.1|111087.1|111138.4|111088.4|111134.8|111084.8|6
1740456340000|2025-02-25 04:05:40|111125.8|111075.8|111133.8|111083.8|111137.7|111087.7|111125.8|111075.8|10
1740456350000|2025-02-25 04:05:50|111134.8|111084.8|111131.4|111081.4|111134.8|111084.8|111126.1|111076.1|4
1740456360000|2025-02-25 04:06:00|111130.5|111080.5|111130.5|111080.5|111130.5|111080.5|111130.5|111080.5|1
1740456370000|2025-02-25 04:06:10|111122|111072|111131.6|111081.6|111134|111084|111122|111072|16
1740456380000|2025-02-25 04:06:20|111132.6|111082.6|111132.6|111082.6|111132.6|111082.6|111132.6|111082.6|1
1740456390000|2025-02-25 04:06:30|111131.3|111081.3|111128.9|111078.9|111133.3|111083.3|111124.1|111074.1|9
1740456400000|2025-02-25 04:06:40|111124.5|111074.5|111118.3|111068.3|111129.6|111079.6|111118.3|111068.3|7
1740456410000|2025-02-25 04:06:50|111120.3|111070.3|111120.3|111070.3|111120.3|111070.3|111120.3|111070.3|1
1740456430000|2025-02-25 04:07:10|111113.7|111063.7|111112|111062|111121|111071|111112|111062|6
1740456440000|2025-02-25 04:07:20|111123|111073|111115.5|111065.5|111135|111085|111115.5|111065.5|6
1740456460000|2025-02-25 04:07:40|111118|111068|111118|111068|111118|111068|111118|111068|1
1740456490000|2025-02-25 04:08:10|111108.5|111058.5|111110|111060|111115|111065|111108.5|111058.5|3
1740456500000|2025-02-25 04:08:20|111107.5|111057.5|111118.6|111068.6|111127.2|111077.2|111107.5|111057.5|10
1740456510000|2025-02-25 04:08:30|111112.6|111062.6|111115.3|111065.3|111118.6|111068.6|111112.6|111062.6|3
1740456520000|2025-02-25 04:08:40|111114.6|111064.6|111118.6|111068.6|111118.6|111068.6|111114.6|111064.6|9
1740456530000|2025-02-25 04:08:50|111116|111066|111121|111071|111121.5|111071.5|111116|111066|4
1740456540000|2025-02-25 04:09:00|111131.5|111081.5|111110.5|111060.5|111131.5|111081.5|111110.5|111060.5|4
1740456550000|2025-02-25 04:09:10|111116.5|111066.5|111116.4|111066.4|111117.4|111067.4|111111|111061|10
1740456560000|2025-02-25 04:09:20|111113.7|111063.7|111113.7|111063.7|111113.7|111063.7|111113.7|111063.7|1
1740456580000|2025-02-25 04:09:40|111115.7|111065.7|111110.5|111060.5|111115.7|111065.7|111110.5|111060.5|3
1740456600000|2025-02-25 04:10:00|111102.5|111052.5|111105.7|111055.7|111111.8|111061.8|111094.7|111044.7|21
1740456610000|2025-02-25 04:10:10|111096|111046|111104.9|111054.9|111109.4|111059.4|111096|111046|20
1740456620000|2025-02-25 04:10:20|111103.6|111053.6|111101.5|111051.5|111108.5|111058.5|111101.1|111051.1|8
1740456640000|2025-02-25 04:10:40|111103.2|111053.2|111106.8|111056.8|111106.8|111056.8|111103.2|111053.2|2
1740456650000|2025-02-25 04:10:50|111109.5|111059.5|111104|111054|111109.5|111059.5|111098.5|111048.5|5
1740456660000|2025-02-25 04:11:00|111105.5|111055.5|111105.2|111055.2|111105.5|111055.5|111105.2|111055.2|2
1740456690000|2025-02-25 04:11:30|111103.5|111053.5|111103.5|111053.5|111103.5|111053.5|111093|111043|8
1740456710000|2025-02-25 04:11:50|111092|111042|111108.6|111058.6|111123|111073|111092|111042|7
1740456720000|2025-02-25 04:12:00|111109.6|111059.6|111110.2|111060.2|111111.8|111061.8|111100.6|111050.6|8
1740456730000|2025-02-25 04:12:10|111107.8|111057.8|111108.2|111058.2|111109.8|111059.8|111099.5|111049.5|8
1740456760000|2025-02-25 04:12:40|111108.5|111058.5|111108.5|111058.5|111108.5|111058.5|111108.5|111058.5|1
1740456770000|2025-02-25 04:12:50|111104|111054|111105.5|111055.5|111105.5|111055.5|111104|111054|2
1740456780000|2025-02-25 04:13:00|111096.5|111046.5|111109.8|111059.8|111112.6|111062.6|111096.5|111046.5|11
1740456790000|2025-02-25 04:13:10|111105.1|111055.1|111109.5|111059.5|111109.5|111059.5|111105.1|111055.1|2
1740456800000|2025-02-25 04:13:20|111116.5|111066.5|111119.6|111069.6|111120.6|111070.6|111116.5|111066.5|3
1740456810000|2025-02-25 04:13:30|111112.5|111062.5|111113.4|111063.4|111119.1|111069.1|111109.7|111059.7|8
1740456820000|2025-02-25 04:13:40|111115.1|111065.1|111115.1|111065.1|111115.1|111065.1|111115.1|111065.1|1
1740456830000|2025-02-25 04:13:50|111124.1|111074.1|111113.5|111063.5|111124.1|111074.1|111108.5|111058.5|12
1740456840000|2025-02-25 04:14:00|111110.9|111060.9|111107|111057|111110.9|111060.9|111102.2|111052.2|3
1740456850000|2025-02-25 04:14:10|111098|111048|111103.1|111053.1|111103.1|111053.1|111098|111048|3
1740456860000|2025-02-25 04:14:20|111105.6|111055.6|111105.6|111055.6|111105.6|111055.6|111105.6|111055.6|1
1740456870000|2025-02-25 04:14:30|111098.9|111048.9|111119|111069|111119|111069|111098.9|111048.9|20
1740456880000|2025-02-25 04:14:40|111115.3|111065.3|111108.8|111058.8|111115.3|111065.3|111103.8|111053.8|5
1740456910000|2025-02-25 04:15:10|111111.5|111061.5|111114.5|111064.5|111117.8|111067.8|111110.5|111060.5|5
1740456920000|2025-02-25 04:15:20|111104|111054|111107|111057|111107|111057|111104|111054|2
1740456930000|2025-02-25 04:15:30|111105.7|111055.7|111109.6|111059.6|111109.6|111059.6|111105.7|111055.7|2
1740456940000|2025-02-25 04:15:40|111108.3|111058.3|111108.5|111058.5|111108.5|111058.5|111108.3|111058.3|2
1740456960000|2025-02-25 04:16:00|111100.5|111050.5|111105.5|111055.5|111105.5|111055.5|111099.5|111049.5|4
1740456970000|2025-02-25 04:16:10|111102.5|111052.5|111102.5|111052.5|111102.5|111052.5|111102.5|111052.5|1
1740456990000|2025-02-25 04:16:30|111108.5|111058.5|111112.2|111062.2|111112.2|111062.2|111107.8|111057.8|4
1740457000000|2025-02-25 04:16:40|111111.2|111061.2|111109.6|111059.6|111111.2|111061.2|111104.9|111054.9|4
1740457010000|2025-02-25 04:16:50|111108.1|111058.1|111109.7|111059.7|111111.8|111061.8|111108.1|111058.1|3
1740457020000|2025-02-25 04:17:00|111106.7|111056.7|111106.7|111056.7|111106.7|111056.7|111106.7|111056.7|1
1740457030000|2025-02-25 04:17:10|111100.6|111050.6|111104.7|111054.7|111104.7|111054.7|111100.6|111050.6|2
1740457050000|2025-02-25 04:17:30|111103.5|111053.5|111103.5|111053.5|111103.5|111053.5|111103.5|111053.5|1
1740457060000|2025-02-25 04:17:40|111093.5|111043.5|111105.5|111055.5|111112.5|111062.5|111093.5|111043.5|3
1740457070000|2025-02-25 04:17:50|111111.5|111061.5|111110.9|111060.9|111111.5|111061.5|111110.9|111060.9|2
1740457090000|2025-02-25 04:18:10|111107.2|111057.2|111101.1|111051.1|111107.2|111057.2|111089.8|111039.8|17
1740457100000|2025-02-25 04:18:20|111097.2|111047.2|111099.5|111049.5|111100.8|111050.8|111097.2|111047.2|3
1740457110000|2025-02-25 04:18:30|111095.5|111045.5|111102.7|111052.7|111102.7|111052.7|111095|111045|9
1740457120000|2025-02-25 04:18:40|111097.2|111047.2|111102|111052|111102|111052|111097.2|111047.2|2
1740457130000|2025-02-25 04:18:50|111097.2|111047.2|111099.3|111049.3|111099.3|111049.3|111097.2|111047.2|2
1740457140000|2025-02-25 04:19:00|111096.8|111046.8|111099.5|111049.5|111100|111050|111096.8|111046.8|3
1740457150000|2025-02-25 04:19:10|111092|111042|111099.5|111049.5|111099.5|111049.5|111092|111042|2
1740457160000|2025-02-25 04:19:20|111104.5|111054.5|111097.7|111047.7|111109|111059|111097.7|111047.7|5
1740457170000|2025-02-25 04:19:30|111099.5|111049.5|111103.9|111053.9|111103.9|111053.9|111099.5|111049.5|3
1740457180000|2025-02-25 04:19:40|111105.5|111055.5|111108.3|111058.3|111111.6|111061.6|111105.5|111055.5|3
1740457200000|2025-02-25 04:20:00|111113.1|111063.1|111111.3|111061.3|111115.3|111065.3|111111.3|111061.3|5
1740457210000|2025-02-25 04:20:10|111114.6|111064.6|111114.6|111064.6|111114.6|111064.6|111114.6|111064.6|1
1740457220000|2025-02-25 04:20:20|111112|111062|111106.5|111056.5|111112|111062|111101.1|111051.1|18
1740457230000|2025-02-25 04:20:30|111101.4|111051.4|111097.6|111047.6|111102.7|111052.7|111089.5|111039.5|27
1740457240000|2025-02-25 04:20:40|111095.4|111045.4|111097.9|111047.9|111102|111052|111094.2|111044.2|12
1740457260000|2025-02-25 04:21:00|111095.2|111045.2|111098.6|111048.6|111102.9|111052.9|111093.1|111043.1|12
1740457270000|2025-02-25 04:21:10|111095.1|111045.1|111101.5|111051.5|111104.5|111054.5|111089.8|111039.8|32
1740457280000|2025-02-25 04:21:20|111097.5|111047.5|111099|111049|111099|111049|111097.5|111047.5|2
1740457290000|2025-02-25 04:21:30|111096.3|111046.3|111098.1|111048.1|111098.1|111048.1|111093.6|111043.6|6
1740457300000|2025-02-25 04:21:40|111094.3|111044.3|111101.9|111051.9|111101.9|111051.9|111093.8|111043.8|9
1740457310000|2025-02-25 04:21:50|111098.4|111048.4|111103|111053|111103|111053|111098.4|111048.4|5
1740457320000|2025-02-25 04:22:00|111101.2|111051.2|111100.7|111050.7|111101.2|111051.2|111096.7|111046.7|3
1740457330000|2025-02-25 04:22:10|111095.8|111045.8|111098.4|111048.4|111101.5|111051.5|111091.2|111041.2|21
1740457340000|2025-02-25 04:22:20|111093.9|111043.9|111098.3|111048.3|111099.6|111049.6|111093.6|111043.6|8
1740457350000|2025-02-25 04:22:30|111094.3|111044.3|111098.3|111048.3|111098.3|111048.3|111094.3|111044.3|8
1740457360000|2025-02-25 04:22:40|111099.1|111049.1|111104.6|111054.6|111107.4|111057.4|111099|111049|10
1740457380000|2025-02-25 04:23:00|111103.5|111053.5|111101.5|111051.5|111103.5|111053.5|111101.5|111051.5|2
1740457390000|2025-02-25 04:23:10|111102.8|111052.8|111103.6|111053.6|111103.6|111053.6|111102.8|111052.8|2
1740457400000|2025-02-25 04:23:20|111104.3|111054.3|111100.8|111050.8|111106.2|111056.2|111099.6|111049.6|6
1740457410000|2025-02-25 04:23:30|111095.1|111045.1|111099.1|111049.1|111099.1|111049.1|111094.6|111044.6|12
1740457420000|2025-02-25 04:23:40|111095.3|111045.3|111090.2|111040.2|111099.1|111049.1|111086|111036|15
1740457430000|2025-02-25 04:23:50|111088.2|111038.2|111087.2|111037.2|111089.5|111039.5|111085.9|111035.9|5
1740457440000|2025-02-25 04:24:00|111084.7|111034.7|111087.1|111037.1|111087.8|111037.8|111082.4|111032.4|6
1740457450000|2025-02-25 04:24:10|111088.8|111038.8|111088.6|111038.6|111088.8|111038.8|111088.6|111038.6|2
1740457460000|2025-02-25 04:24:20|111087|111037|111088.5|111038.5|111088.5|111038.5|111086.7|111036.7|3
1740457470000|2025-02-25 04:24:30|111087.5|111037.5|111086.4|111036.4|111088.7|111038.7|111076|111026|22
1740457480000|2025-02-25 04:24:40|111084.8|111034.8|111081.9|111031.9|111084.8|111034.8|111077.9|111027.9|6
1740457490000|2025-02-25 04:24:50|111080|111030|111081|111031|111081|111031|111080|111030|2
1740457500000|2025-02-25 04:25:00|111077.8|111027.8|111080.2|111030.2|111080.5|111030.5|111069.5|111019.5|11
1740457510000|2025-02-25 04:25:10|111081|111031|111088.6|111038.6|111090.1|111040.1|111081|111031|9
1740457540000|2025-02-25 04:25:40|111084.9|111034.9|111090.1|111040.1|111090.1|111040.1|111084.9|111034.9|3
1740457570000|2025-02-25 04:26:10|111090|111040|111090|111040|111090|111040|111090|111040|1
1740457580000|2025-02-25 04:26:20|111095.5|111045.5|111086.1|111036.1|111095.5|111045.5|111081.9|111031.9|7
1740457590000|2025-02-25 04:26:30|111085.4|111035.4|111088.2|111038.2|111088.2|111038.2|111081.2|111031.2|6
1740457600000|2025-02-25 04:26:40|111086.4|111036.4|111087.3|111037.3|111090.9|111040.9|111085|111035|7
1740457620000|2025-02-25 04:27:00|111085.6|111035.6|111074|111024|111085.6|111035.6|111070.4|111020.4|14
1740457630000|2025-02-25 04:27:10|111073.2|111023.2|111073.2|111023.2|111073.2|111023.2|111073.2|111023.2|1
1740457640000|2025-02-25 04:27:20|111074.5|111024.5|111081.1|111031.1|111083.7|111033.7|111074.5|111024.5|7
1740457650000|2025-02-25 04:27:30|111083.2|111033.2|111079.6|111029.6|111083.2|111033.2|111076.3|111026.3|9
1740457660000|2025-02-25 04:27:40|111075.9|111025.9|111081.8|111031.8|111081.8|111031.8|111075.9|111025.9|3
1740457680000|2025-02-25 04:28:00|111079|111029|111079.6|111029.6|111079.6|111029.6|111079|111029|2
1740457690000|2025-02-25 04:28:10|111072|111022|111072|111022|111072|111022|111072|111022|1
1740457700000|2025-02-25 04:28:20|111076|111026|111087.1|111037.1|111088.7|111038.7|111076|111026|17
1740457710000|2025-02-25 04:28:30|111088.4|111038.4|111090|111040|111093.7|111043.7|111088.4|111038.4|4
1740457720000|2025-02-25 04:28:40|111088.9|111038.9|111088.9|111038.9|111088.9|111038.9|111088.9|111038.9|1
1740457730000|2025-02-25 04:28:50|111083.9|111033.9|111089|111039|111091|111041|111083.9|111033.9|8
1740457740000|2025-02-25 04:29:00|111093.4|111043.4|111090.3|111040.3|111093.4|111043.4|111087.9|111037.9|5
1740457750000|2025-02-25 04:29:10|111088|111038|111091.1|111041.1|111094.8|111044.8|111085.8|111035.8|14
1740457760000|2025-02-25 04:29:20|111088.5|111038.5|111091.1|111041.1|111091.1|111041.1|111088.5|111038.5|3
1740457770000|2025-02-25 04:29:30|111088.7|111038.7|111088.7|111038.7|111088.7|111038.7|111088.7|111038.7|1
1740457780000|2025-02-25 04:29:40|111086|111036|111086|111036|111086|111036|111086|111036|1
1740457790000|2025-02-25 04:29:50|111093|111043|111088.3|111038.3|111094.6|111044.6|111082.9|111032.9|23
1740457800000|2025-02-25 04:30:00|111086.3|111036.3|111083.5|111033.5|111090.3|111040.3|111082.6|111032.6|13
1740457810000|2025-02-25 04:30:10|111087.1|111037.1|111089.3|111039.3|111090.6|111040.6|111083.7|111033.7|14
1740457820000|2025-02-25 04:30:20|111088.6|111038.6|111080.1|111030.1|111090.1|111040.1|111077.3|111027.3|16
1740457830000|2025-02-25 04:30:30|111078.9|111028.9|111079.1|111029.1|111079.1|111029.1|111078.9|111028.9|2
1740457840000|2025-02-25 04:30:40|111081|111031|111079.9|111029.9|111081|111031|111079.2|111029.2|4
1740457850000|2025-02-25 04:30:50|111081.8|111031.8|111082.3|111032.3|111082.3|111032.3|111079.1|111029.1|3
1740457860000|2025-02-25 04:31:00|111084.2|111034.2|111087.2|111037.2|111087.2|111037.2|111084.2|111034.2|5
1740457870000|2025-02-25 04:31:10|111089|111039|111095.3|111045.3|111095.3|111045.3|111088.6|111038.6|5
1740457880000|2025-02-25 04:31:20|111099|111049|111100.6|111050.6|111102.5|111052.5|111096.3|111046.3|11
1740457890000|2025-02-25 04:31:30|111102.7|111052.7|111097.1|111047.1|111104.9|111054.9|111090.9|111040.9|14
1740457900000|2025-02-25 04:31:40|111092.9|111042.9|111091.8|111041.8|111102|111052|111086.8|111036.8|35
1740457910000|2025-02-25 04:31:50|111095|111045|111091|111041|111098.5|111048.5|111091|111041|6
1740457920000|2025-02-25 04:32:00|111094.8|111044.8|111094.8|111044.8|111094.8|111044.8|111094.8|111044.8|1
1740457930000|2025-02-25 04:32:10|111096.5|111046.5|111099|111049|111099|111049|111094.4|111044.4|9
1740457940000|2025-02-25 04:32:20|111097.5|111047.5|111104.5|111054.5|111104.5|111054.5|111097.5|111047.5|4
1740457950000|2025-02-25 04:32:30|111107.8|111057.8|111106.5|111056.5|111107.8|111057.8|111105|111055|7
1740457960000|2025-02-25 04:32:40|111101.3|111051.3|111101.8|111051.8|111101.8|111051.8|111101.3|111051.3|2
1740457970000|2025-02-25 04:32:50|111098|111048|111098|111048|111098|111048|111098|111048|1
1740457980000|2025-02-25 04:33:00|111099.5|111049.5|111093.5|111043.5|111099.5|111049.5|111093.5|111043.5|2
1740457990000|2025-02-25 04:33:10|111100|111050|111096.9|111046.9|111101.6|111051.6|111088.5|111038.5|17
1740458000000|2025-02-25 04:33:20|111097.9|111047.9|111100.6|111050.6|111100.6|111050.6|111096.4|111046.4|10
1740458010000|2025-02-25 04:33:30|111098.4|111048.4|111100.6|111050.6|111100.6|111050.6|111098.4|111048.4|2
1740458020000|2025-02-25 04:33:40|111099|111049|111099|111049|111099|111049|111099|111049|1
1740458040000|2025-02-25 04:34:00|111102.3|111052.3|111102.3|111052.3|111102.3|111052.3|111102.3|111052.3|1
1740458060000|2025-02-25 04:34:20|111104.3|111054.3|111105.7|111055.7|111107|111057|111104.3|111054.3|3
1740458070000|2025-02-25 04:34:30|111106|111056|111106|111056|111106|111056|111106|111056|1
1740458080000|2025-02-25 04:34:40|111110.5|111060.5|111112|111062|111113.5|111063.5|111105|111055|10
1740458090000|2025-02-25 04:34:50|111115.8|111065.8|111113.1|111063.1|111115.8|111065.8|111113.1|111063.1|2
1740458100000|2025-02-25 04:35:00|111115|111065|111118.3|111068.3|111123.7|111073.7|111113.9|111063.9|13
1740458110000|2025-02-25 04:35:10|111121.3|111071.3|111123.3|111073.3|111131.5|111081.5|111117.8|111067.8|21
1740458120000|2025-02-25 04:35:20|111126|111076|111134.2|111084.2|111134.2|111084.2|111123.3|111073.3|23
1740458130000|2025-02-25 04:35:30|111131.2|111081.2|111138.8|111088.8|111141|111091|111128.4|111078.4|23
1740458140000|2025-02-25 04:35:40|111141|111091|111142.8|111092.8|111148|111098|111138|111088|15
1740458150000|2025-02-25 04:35:50|111140.7|111090.7|111142.6|111092.6|111145.1|111095.1|111137.4|111087.4|5
1740458160000|2025-02-25 04:36:00|111141.9|111091.9|111142.1|111092.1|111143.1|111093.1|111141.9|111091.9|5
1740458170000|2025-02-25 04:36:10|111147.6|111097.6|111143.1|111093.1|111147.6|111097.6|111142.4|111092.4|6
1740458180000|2025-02-25 04:36:20|111143.5|111093.5|111141|111091|111145.7|111095.7|111133.2|111083.2|10
1740458190000|2025-02-25 04:36:30|111137.3|111087.3|111138.5|111088.5|111138.5|111088.5|111135.8|111085.8|3
1740458200000|2025-02-25 04:36:40|111136.6|111086.6|111132.5|111082.5|111136.6|111086.6|111131.3|111081.3|10
1740458210000|2025-02-25 04:36:50|111130.1|111080.1|111129.8|111079.8|111133.4|111083.4|111129.3|111079.3|6
1740458220000|2025-02-25 04:37:00|111132.3|111082.3|111133|111083|111133|111083|111132.3|111082.3|2
1740458230000|2025-02-25 04:37:10|111131.3|111081.3|111132.8|111082.8|111132.8|111082.8|111131.3|111081.3|2
1740458240000|2025-02-25 04:37:20|111130|111080|111124.5|111074.5|111130.9|111080.9|111118.8|111068.8|13
1740458250000|2025-02-25 04:37:30|111122.7|111072.7|111122.7|111072.7|111122.7|111072.7|111122.7|111072.7|1
1740458260000|2025-02-25 04:37:40|111124.5|111074.5|111123.8|111073.8|111132.7|111082.7|111120|111070|16
1740458270000|2025-02-25 04:37:50|111122.8|111072.8|111122.8|111072.8|111122.8|111072.8|111122.8|111072.8|1
1740458280000|2025-02-25 04:38:00|111128.5|111078.5|111122.2|111072.2|111129.8|111079.8|111120.1|111070.1|11
1740458290000|2025-02-25 04:38:10|111119.6|111069.6|111126.2|111076.2|111129.3|111079.3|111118|111068|14
1740458300000|2025-02-25 04:38:20|111123.3|111073.3|111125.4|111075.4|111125.5|111075.5|111123|111073|4
1740458320000|2025-02-25 04:38:40|111124|111074|111122.4|111072.4|111126.2|111076.2|111121.3|111071.3|13
1740458330000|2025-02-25 04:38:50|111124.4|111074.4|111117.4|111067.4|111125.5|111075.5|111117.4|111067.4|8
1740458340000|2025-02-25 04:39:00|111119.8|111069.8|111122.3|111072.3|111128.1|111078.1|111115.8|111065.8|11
1740458350000|2025-02-25 04:39:10|111124.6|111074.6|111116.2|111066.2|111124.6|111074.6|111115.7|111065.7|12
1740458360000|2025-02-25 04:39:20|111118.6|111068.6|111120.2|111070.2|111121.1|111071.1|111113|111063|12
1740458370000|2025-02-25 04:39:30|111126|111076|111124.4|111074.4|111126|111076|111124.4|111074.4|3
1740458380000|2025-02-25 04:39:40|111126.1|111076.1|111123.1|111073.1|111126.1|111076.1|111121.1|111071.1|9
1740458390000|2025-02-25 04:39:50|111122.3|111072.3|111126.4|111076.4|111130.6|111080.6|111120.3|111070.3|20
1740458400000|2025-02-25 04:40:00|111129.1|111079.1|111126.1|111076.1|111129.1|111079.1|111125.9|111075.9|4
1740458410000|2025-02-25 04:40:10|111127.4|111077.4|111130.9|111080.9|111130.9|111080.9|111125.6|111075.6|9
1740458430000|2025-02-25 04:40:30|111131.6|111081.6|111131.6|111081.6|111131.6|111081.6|111131.6|111081.6|1
1740458440000|2025-02-25 04:40:40|111129|111079|111133.4|111083.4|111133.4|111083.4|111129|111079|2
1740458450000|2025-02-25 04:40:50|111130.1|111080.1|111132.5|111082.5|111132.5|111082.5|111127.5|111077.5|3
1740458470000|2025-02-25 04:41:10|111127.5|111077.5|111127.2|111077.2|111127.5|111077.5|111122|111072|5
1740458500000|2025-02-25 04:41:40|111123.5|111073.5|111123.9|111073.9|111127.1|111077.1|111117.6|111067.6|8
1740458510000|2025-02-25 04:41:50|111124.1|111074.1|111124.2|111074.2|111124.2|111074.2|111123.9|111073.9|3
1740458520000|2025-02-25 04:42:00|111125.4|111075.4|111125.4|111075.4|111125.4|111075.4|111125.4|111075.4|1
1740458530000|2025-02-25 04:42:10|111123.6|111073.6|111124.5|111074.5|111128.2|111078.2|111121.5|111071.5|18
1740458540000|2025-02-25 04:42:20|111122.5|111072.5|111123.9|111073.9|111125.8|111075.8|111121|111071|14
1740458550000|2025-02-25 04:42:30|111125|111075|111123.2|111073.2|111125|111075|111122.9|111072.9|10
1740458560000|2025-02-25 04:42:40|111123.4|111073.4|111123.4|111073.4|111123.4|111073.4|111123.4|111073.4|1
1740458570000|2025-02-25 04:42:50|111125|111075|111118|111068|111125|111075|111118|111068|5
1740458580000|2025-02-25 04:43:00|111128|111078|111115.5|111065.5|111128|111078|111115.5|111065.5|3
1740458600000|2025-02-25 04:43:20|111123.3|111073.3|111109.2|111059.2|111127.9|111077.9|111107.4|111057.4|21
1740458610000|2025-02-25 04:43:30|111105.6|111055.6|111111|111061|111117.6|111067.6|111105.6|111055.6|13
1740458620000|2025-02-25 04:43:40|111108|111058|111112.2|111062.2|111114.8|111064.8|111108|111058|3
1740458630000|2025-02-25 04:43:50|111114.6|111064.6|111112.1|111062.1|111117|111067|111109.2|111059.2|11
1740458640000|2025-02-25 04:44:00|111111.3|111061.3|111110.3|111060.3|111112|111062|111110.3|111060.3|3
1740458670000|2025-02-25 04:44:30|111105|111055|111105|111055|111105|111055|111105|111055|1
1740458680000|2025-02-25 04:44:40|111112.8|111062.8|111113.3|111063.3|111113.3|111063.3|111111|111061|3
1740458690000|2025-02-25 04:44:50|111110.9|111060.9|111117.5|111067.5|111121.5|111071.5|111110.9|111060.9|11
1740458700000|2025-02-25 04:45:00|111115.1|111065.1|111121.7|111071.7|111126.9|111076.9|111115.1|111065.1|23
1740458710000|2025-02-25 04:45:10|111120.7|111070.7|111121.2|111071.2|111130.9|111080.9|111117.2|111067.2|27
1740458720000|2025-02-25 04:45:20|111125.5|111075.5|111124.2|111074.2|111127.8|111077.8|111121.7|111071.7|13
1740458730000|2025-02-25 04:45:30|111126.3|111076.3|111122.6|111072.6|111126.3|111076.3|111122.4|111072.4|10
1740458740000|2025-02-25 04:45:40|111124.4|111074.4|111127.3|111077.3|111132.2|111082.2|111120.9|111070.9|19
1740458750000|2025-02-25 04:45:50|111123.3|111073.3|111126.8|111076.8|111129.8|111079.8|111123.3|111073.3|4
1740458760000|2025-02-25 04:46:00|111124.8|111074.8|111125.3|111075.3|111128.5|111078.5|111122.3|111072.3|9
1740458770000|2025-02-25 04:46:10|111125.9|111075.9|111127.5|111077.5|111128.3|111078.3|111124.9|111074.9|14
1740458790000|2025-02-25 04:46:30|111124.5|111074.5|111122.3|111072.3|111126|111076|111118.5|111068.5|10
1740458800000|2025-02-25 04:46:40|111125.5|111075.5|111125.7|111075.7|111128.6|111078.6|111122.5|111072.5|11
1740458810000|2025-02-25 04:46:50|111125.5|111075.5|111127.3|111077.3|111133.1|111083.1|111123.5|111073.5|9
1740458820000|2025-02-25 04:47:00|111125.8|111075.8|111125.5|111075.5|111127|111077|111125.5|111075.5|5
1740458830000|2025-02-25 04:47:10|111127.3|111077.3|111126|111076|111127.3|111077.3|111126|111076|2
1740458840000|2025-02-25 04:47:20|111125.5|111075.5|111121|111071|111125.5|111075.5|111121|111071|3
1740458850000|2025-02-25 04:47:30|111115.5|111065.5|111118.6|111068.6|111119.9|111069.9|111113.7|111063.7|6
1740458860000|2025-02-25 04:47:40|111121.1|111071.1|111124.6|111074.6|111125.1|111075.1|111121.1|111071.1|6
1740458870000|2025-02-25 04:47:50|111127.3|111077.3|111124.1|111074.1|111127.3|111077.3|111124.1|111074.1|8
1740458880000|2025-02-25 04:48:00|111127.3|111077.3|111123.6|111073.6|111127.3|111077.3|111123.6|111073.6|7
1740458890000|2025-02-25 04:48:10|111125.1|111075.1|111124|111074|111125.4|111075.4|111124|111074|3
1740458900000|2025-02-25 04:48:20|111127|111077|111124.3|111074.3|111129.2|111079.2|111117.5|111067.5|8
1740458910000|2025-02-25 04:48:30|111125.6|111075.6|111127.3|111077.3|111127.3|111077.3|111125.6|111075.6|2
1740458920000|2025-02-25 04:48:40|111123.6|111073.6|111123.8|111073.8|111127.3|111077.3|111121.1|111071.1|12
1740458930000|2025-02-25 04:48:50|111120.5|111070.5|111120.5|111070.5|111120.5|111070.5|111120.5|111070.5|1
1740458940000|2025-02-25 04:49:00|111123|111073|111123|111073|111123|111073|111123|111073|1
1740458950000|2025-02-25 04:49:10|111126.5|111076.5|111124.9|111074.9|111129.7|111079.7|111120.5|111070.5|14
1740458960000|2025-02-25 04:49:20|111125.9|111075.9|111127.6|111077.6|111127.6|111077.6|111125.9|111075.9|2
1740458970000|2025-02-25 04:49:30|111129.5|111079.5|111129.5|111079.5|111129.5|111079.5|111128.2|111078.2|3
1740458980000|2025-02-25 04:49:40|111128.2|111078.2|111125.8|111075.8|111133.4|111083.4|111125.5|111075.5|11
1740458990000|2025-02-25 04:49:50|111127.6|111077.6|111129.1|111079.1|111130.4|111080.4|111127.6|111077.6|6
1740459000000|2025-02-25 04:50:00|111128.4|111078.4|111125.8|111075.8|111131.4|111081.4|111124.3|111074.3|10
1740459010000|2025-02-25 04:50:10|111127.5|111077.5|111126|111076|111127.5|111077.5|111126|111076|2
1740459020000|2025-02-25 04:50:20|111127.5|111077.5|111129.2|111079.2|111130.2|111080.2|111127.5|111077.5|6
1740459030000|2025-02-25 04:50:30|111130.5|111080.5|111132.3|111082.3|111132.3|111082.3|111130.5|111080.5|2
1740459040000|2025-02-25 04:50:40|111130.4|111080.4|111123.4|111073.4|111130.4|111080.4|111123.1|111073.1|7
1740459050000|2025-02-25 04:50:50|111125.2|111075.2|111125.4|111075.4|111126.9|111076.9|111125.2|111075.2|3
1740459070000|2025-02-25 04:51:10|111123|111073|111122.5|111072.5|111123|111073|111119|111069|3
1740459080000|2025-02-25 04:51:20|111128|111078|111125.2|111075.2|111132.2|111082.2|111123.3|111073.3|8
1740459090000|2025-02-25 04:51:30|111124.6|111074.6|111131.1|111081.1|111132.4|111082.4|111121.6|111071.6|11
1740459100000|2025-02-25 04:51:40|111130.8|111080.8|111133|111083|111133.7|111083.7|111128.8|111078.8|13
1740459110000|2025-02-25 04:51:50|111128.5|111078.5|111129.6|111079.6|111131.7|111081.7|111127.9|111077.9|4
1740459130000|2025-02-25 04:52:10|111128.6|111078.6|111133|111083|111133|111083|111128.6|111078.6|4
1740459140000|2025-02-25 04:52:20|111134.7|111084.7|111133.2|111083.2|111134.7|111084.7|111133.2|111083.2|2
1740459150000|2025-02-25 04:52:30|111135.7|111085.7|111134.6|111084.6|111136.6|111086.6|111132.6|111082.6|4
1740459160000|2025-02-25 04:52:40|111137.6|111087.6|111133.3|111083.3|111137.6|111087.6|111128.9|111078.9|6
1740459170000|2025-02-25 04:52:50|111134.5|111084.5|111136.1|111086.1|111136.1|111086.1|111129.5|111079.5|6
1740459180000|2025-02-25 04:53:00|111134.3|111084.3|111132.9|111082.9|111134.4|111084.4|111132.4|111082.4|4
1740459190000|2025-02-25 04:53:10|111134.9|111084.9|111131.4|111081.4|111135.1|111085.1|111127.9|111077.9|10
1740459200000|2025-02-25 04:53:20|111133.7|111083.7|111134.2|111084.2|111135.7|111085.7|111133.7|111083.7|4
1740459220000|2025-02-25 04:53:40|111132.3|111082.3|111137.4|111087.4|111137.4|111087.4|111130.1|111080.1|7
1740459230000|2025-02-25 04:53:50|111139|111089|111135.8|111085.8|111139|111089|111130.2|111080.2|13
1740459240000|2025-02-25 04:54:00|111130.2|111080.2|111133.5|111083.5|111134.5|111084.5|111129.5|111079.5|5
1740459250000|2025-02-25 04:54:10|111135.3|111085.3|111138.2|111088.2|111139.9|111089.9|111130.6|111080.6|18
1740459260000|2025-02-25 04:54:20|111137.2|111087.2|111134.9|111084.9|111141.5|111091.5|111130.9|111080.9|20
1740459270000|2025-02-25 04:54:30|111136.7|111086.7|111137.8|111087.8|111138.6|111088.6|111134.6|111084.6|12
1740459280000|2025-02-25 04:54:40|111133.3|111083.3|111132.7|111082.7|111137.3|111087.3|111129.9|111079.9|15
1740459290000|2025-02-25 04:54:50|111129.2|111079.2|111131|111081|111132.7|111082.7|111127.5|111077.5|7
1740459300000|2025-02-25 04:55:00|111126.3|111076.3|111130|111080|111130|111080|111126.3|111076.3|6
1740459310000|2025-02-25 04:55:10|111127.7|111077.7|111133.7|111083.7|111134.2|111084.2|111125.3|111075.3|4
1740459320000|2025-02-25 04:55:20|111132|111082|111129.3|111079.3|111132|111082|111126.5|111076.5|7
1740459330000|2025-02-25 04:55:30|111132.3|111082.3|111131.5|111081.5|111133.5|111083.5|111129.7|111079.7|5
1740459340000|2025-02-25 04:55:40|111133.3|111083.3|111134|111084|111134.5|111084.5|111131|111081|4
1740459370000|2025-02-25 04:56:10|111128.5|111078.5|111128.5|111078.5|111128.5|111078.5|111128.5|111078.5|1
1740459380000|2025-02-25 04:56:20|111131.3|111081.3|111132.2|111082.2|111132.2|111082.2|111123.9|111073.9|8
1740459410000|2025-02-25 04:56:50|111130.5|111080.5|111131.1|111081.1|111133|111083|111123.3|111073.3|8
1740459420000|2025-02-25 04:57:00|111131.9|111081.9|111131.6|111081.6|111131.9|111081.9|111127.6|111077.6|3
1740459440000|2025-02-25 04:57:20|111126.5|111076.5|111126.5|111076.5|111126.5|111076.5|111126.5|111076.5|1
1740459450000|2025-02-25 04:57:30|111135.1|111085.1|111163.8|111113.8|111165.3|111115.3|111135.1|111085.1|47
1740459460000|2025-02-25 04:57:40|111157.9|111107.9|111165.9|111115.9|111170.9|111131|111154.5|111105.5|49
1740459470000|2025-02-25 04:57:50|111167.8|111117.8|111172.3|111122.3|111175|111125|111161.1|111111.1|24
1740459480000|2025-02-25 04:58:00|111169.1|111119.1|111172.7|111122.7|111182.9|111132.9|111167.5|111117.5|45
1740459490000|2025-02-25 04:58:10|111171.5|111121.5|111179.1|111129.1|111184.7|111134.7|111168.9|111118.9|70
1740459500000|2025-02-25 04:58:20|111182.5|111132.5|111176.3|111126.3|111186.4|111136.4|111174.6|111124.6|65
1740459510000|2025-02-25 04:58:30|111181|111131|111172.6|111122.6|111187.8|111137.8|111167.6|111117.6|70
1740459520000|2025-02-25 04:58:40|111184.8|111134.8|111182|111132|111186.9|111136.9|111170.3|111120.3|43
1740459530000|2025-02-25 04:58:50|111184.3|111134.3|111192.4|111142.4|111192.4|111142.4|111182.2|111132.2|24
1740459540000|2025-02-25 04:59:00|111183.9|111133.9|111184.6|111134.6|111194.6|111144.6|111179.2|111129.2|63
1740459550000|2025-02-25 04:59:10|111179.3|111129.3|111181.1|111131.1|111193.2|111143.2|111179.3|111129.3|65
1740459560000|2025-02-25 04:59:20|111185|111135|111186|111136|111187.8|111137.8|111178.9|111128.9|30
1740459570000|2025-02-25 04:59:30|111184.2|111134.2|111185.1|111135.1|111188.9|111138.9|111181|111131|41
1740459580000|2025-02-25 04:59:40|111181.1|111131.1|111183.2|111133.2|111187.6|111137.6|111179.7|111129.7|61
1740459590000|2025-02-25 04:59:50|111180.4|111130.4|111186.9|111136.9|111188.9|111138.9|111180.4|111130.4|44
1740459600000|2025-02-25 05:00:00|111190.4|111140.4|111200.2|111150.2|111212.6|111183.4|111184|111134|68
1740459610000|2025-02-25 05:00:10|111201.2|111151.2|111198.5|111148.5|111201.2|111151.2|111196.1|111146.1|9
1740459620000|2025-02-25 05:00:20|111200.3|111150.3|111197.8|111147.8|111206|111156|111191.6|111141.6|42
1740459630000|2025-02-25 05:00:30|111195.6|111145.6|111198.9|111148.9|111206.6|111156.6|111190.8|111140.8|65
1740459640000|2025-02-25 05:00:40|111192.2|111142.2|111197.6|111147.6|111199.7|111149.7|111184.6|111134.6|68
1740459650000|2025-02-25 05:00:50|111193|111143|111197.2|111147.2|111205.9|111155.9|111185.6|111135.6|68
1740459660000|2025-02-25 05:01:00|111196|111146|111194.9|111144.9|111200.1|111150.1|111188.7|111138.7|47
1740459670000|2025-02-25 05:01:10|111191.7|111141.7|111192.7|111142.7|111198.6|111148.6|111189.2|111139.2|44
1740459680000|2025-02-25 05:01:20|111190.1|111140.1|111200.9|111150.9|111200.9|111150.9|111187.2|111137.2|62
1740459690000|2025-02-25 05:01:30|111197.3|111147.3|111202|111152|111205.2|111155.2|111191.8|111141.8|69
1740459700000|2025-02-25 05:01:40|111202.2|111152.2|111203.5|111153.5|111206.7|111156.7|111191.9|111141.9|66
1740459710000|2025-02-25 05:01:50|111200.6|111150.6|111205.3|111155.3|111213.5|111163.5|111189.8|111139.8|63
1740459720000|2025-02-25 05:02:00|111193.5|111143.5|111202.4|111152.4|111204.2|111154.2|111188.4|111138.4|62
1740459730000|2025-02-25 05:02:10|111203.5|111153.5|111194.8|111144.8|111203.5|111153.5|111187.1|111137.1|67
1740459740000|2025-02-25 05:02:20|111191.2|111141.2|111194.1|111144.1|111200.4|111150.4|111182.3|111132.3|64
1740459750000|2025-02-25 05:02:30|111188.8|111138.8|111198.3|111148.3|111198.3|111148.3|111188.8|111138.8|59
1740459760000|2025-02-25 05:02:40|111196.6|111146.6|111198.7|111148.7|111203.3|111153.3|111188.8|111138.8|64
1740459770000|2025-02-25 05:02:50|111199.6|111149.6|111198.7|111148.7|111203.6|111153.6|111189.1|111139.1|63
1740459780000|2025-02-25 05:03:00|111197.2|111147.2|111192.5|111142.5|111198.8|111148.8|111188.8|111138.8|26
1740459790000|2025-02-25 05:03:10|111194|111144|111190.8|111140.8|111198.4|111148.4|111186.5|111136.5|24
1740459800000|2025-02-25 05:03:20|111189.8|111139.8|111189.8|111139.8|111189.8|111139.8|111189.8|111139.8|1
1740459810000|2025-02-25 05:03:30|111192|111142|111192.6|111142.6|111196.2|111146.2|111190.7|111140.7|7
1740459820000|2025-02-25 05:03:40|111193.2|111143.2|111193.2|111143.2|111193.2|111143.2|111193.2|111143.2|1
1740459830000|2025-02-25 05:03:50|111193|111143|111193|111143|111193|111143|111193|111143|1
1740459840000|2025-02-25 05:04:00|111190.6|111140.6|111191.6|111141.6|111191.6|111141.6|111182|111132|15
1740459850000|2025-02-25 05:04:10|111190.9|111140.9|111183.9|111133.9|111190.9|111140.9|111178.9|111128.9|18
1740459860000|2025-02-25 05:04:20|111183.6|111133.6|111183.1|111133.1|111183.6|111133.6|111181.3|111131.3|17
1740459870000|2025-02-25 05:04:30|111185|111135|111181.8|111131.8|111185|111135|111180.4|111130.4|5
1740459880000|2025-02-25 05:04:40|111180.4|111130.4|111180.4|111130.4|111182.6|111132.6|111180.4|111130.4|17
1740459890000|2025-02-25 05:04:50|111182.6|111132.6|111186.3|111136.3|111186.3|111136.3|111169|111119|11
1740459900000|2025-02-25 05:05:00|111187.8|111137.8|111190.5|111140.5|111196.5|111146.5|111184.7|111134.7|13
1740459930000|2025-02-25 05:05:30|111187|111137|111187|111137|111187|111137|111187|111137|1
1740459950000|2025-02-25 05:05:50|111192.7|111142.7|111187.5|111137.5|111197.1|111147.1|111185.2|111135.2|16
1740459960000|2025-02-25 05:06:00|111189.9|111139.9|111187.4|111137.4|111194.5|111144.5|111181.7|111131.7|18
1740459970000|2025-02-25 05:06:10|111186.4|111136.4|111190|111140|111194.3|111144.3|111184|111134|15
1740459980000|2025-02-25 05:06:20|111193.5|111143.5|111191.3|111141.3|111195.3|111145.3|111189.7|111139.7|14
1740459990000|2025-02-25 05:06:30|111191.5|111141.5|111193.7|111143.7|111198.8|111148.8|111191.2|111141.2|26
1740460000000|2025-02-25 05:06:40|111192.6|111142.6|111192.7|111142.7|111194.1|111144.1|111192.2|111142.2|5
1740460010000|2025-02-25 05:06:50|111194.6|111144.6|111195.8|111145.8|111195.8|111145.8|111194.6|111144.6|2
1740460020000|2025-02-25 05:07:00|111194.4|111144.4|111183|111133|111194.4|111144.4|111183|111133|3
1740460030000|2025-02-25 05:07:10|111196|111146|111191|111141|111198.8|111148.8|111180|111130|10
1740460050000|2025-02-25 05:07:30|111194.9|111144.9|111193.5|111143.5|111196.7|111146.7|111190.5|111140.5|9
1740460060000|2025-02-25 05:07:40|111196|111146|111189|111139|111196|111146|111184.9|111134.9|10
1740460070000|2025-02-25 05:07:50|111188.3|111138.3|111186|111136|111188.3|111138.3|111185|111135|6
1740460080000|2025-02-25 05:08:00|111186.5|111136.5|111183.1|111133.1|111186.5|111136.5|111183.1|111133.1|6
1740460090000|2025-02-25 05:08:10|111185.3|111135.3|111187|111137|111190.6|111140.6|111183.1|111133.1|9
1740460100000|2025-02-25 05:08:20|111184.5|111134.5|111179.1|111129.1|111184.5|111134.5|111171.5|111121.5|9
1740460110000|2025-02-25 05:08:30|111178.1|111128.1|111182.2|111132.2|111182.2|111132.2|111178.1|111128.1|5
1740460120000|2025-02-25 05:08:40|111181.6|111131.6|111180.3|111130.3|111181.6|111131.6|111176.2|111126.2|5
1740460130000|2025-02-25 05:08:50|111176.4|111126.4|111183|111133|111183|111133|111174|111124|7
1740460140000|2025-02-25 05:09:00|111182.2|111132.2|111180.6|111130.6|111184.6|111134.6|111180.6|111130.6|12
1740460150000|2025-02-25 05:09:10|111181.1|111131.1|111180.6|111130.6|111183.6|111133.6|111175.2|111125.2|12
1740460160000|2025-02-25 05:09:20|111182.4|111132.4|111179.9|111129.9|111182.4|111132.4|111176.3|111126.3|11
1740460170000|2025-02-25 05:09:30|111180.1|111130.1|111179.9|111129.9|111182.2|111132.2|111179.9|111129.9|3
1740460180000|2025-02-25 05:09:40|111181.7|111131.7|111179.9|111129.9|111181.7|111131.7|111179.7|111129.7|6
1740460190000|2025-02-25 05:09:50|111181.6|111131.6|111167.5|111117.5|111181.6|111131.6|111167.5|111117.5|3
1740460200000|2025-02-25 05:10:00|111173|111123|111180|111130|111183.5|111133.5|111168|111118|17
1740460210000|2025-02-25 05:10:10|111182|111132|111188.2|111138.2|111190.3|111140.3|111180.2|111130.2|11
1740460220000|2025-02-25 05:10:20|111188.8|111138.8|111186.9|111136.9|111188.8|111138.8|111186.9|111136.9|2
1740460230000|2025-02-25 05:10:30|111189.2|111139.2|111178.7|111128.7|111189.2|111139.2|111175.7|111125.7|10
1740460240000|2025-02-25 05:10:40|111179.4|111129.4|111178.5|111128.5|111179.4|111129.4|111178.5|111128.5|2
1740460250000|2025-02-25 05:10:50|111179.2|111129.2|111181.6|111131.6|111184.4|111134.4|111179.2|111129.2|6
1740460260000|2025-02-25 05:11:00|111184.3|111134.3|111177.8|111127.8|111184.3|111134.3|111177.1|111127.1|7
1740460270000|2025-02-25 05:11:10|111176.1|111126.1|111187.3|111137.3|111189.5|111139.5|111174.1|111124.1|34
1740460280000|2025-02-25 05:11:20|111191.7|111141.7|111188.5|111138.5|111191.7|111141.7|111186.2|111136.2|13
1740460290000|2025-02-25 05:11:30|111190.8|111140.8|111193.1|111143.1|111197.7|111147.7|111189.5|111139.5|21
1740460300000|2025-02-25 05:11:40|111194.4|111144.4|111194|111144|111197.2|111147.2|111190.2|111140.2|11
1740460310000|2025-02-25 05:11:50|111190.3|111140.3|111192|111142|111192|111142|111190.3|111140.3|2
1740460320000|2025-02-25 05:12:00|111196.7|111146.7|111191.3|111141.3|111196.8|111146.8|111188.2|111138.2|13
1740460330000|2025-02-25 05:12:10|111198.3|111148.3|111198.6|111148.6|111200.3|111150.3|111189.1|111139.1|11
1740460340000|2025-02-25 05:12:20|111197.9|111147.9|111199|111149|111201.7|111151.7|111191|111141|22
1740460350000|2025-02-25 05:12:30|111198.7|111148.7|111194.2|111144.2|111198.7|111148.7|111194.2|111144.2|4
1740460360000|2025-02-25 05:12:40|111195|111145|111193.7|111143.7|111195|111145|111190.6|111140.6|5
1740460370000|2025-02-25 05:12:50|111196.1|111146.1|111195|111145|111200.5|111150.5|111190.9|111140.9|12
1740460380000|2025-02-25 05:13:00|111190.7|111140.7|111193.5|111143.5|111199.2|111149.2|111190|111140|15
1740460390000|2025-02-25 05:13:10|111194.7|111144.7|111190.4|111140.4|111196.1|111146.1|111190.4|111140.4|6
1740460420000|2025-02-25 05:13:40|111187.3|111137.3|111190|111140|111190|111140|111187.3|111137.3|2
1740460430000|2025-02-25 05:13:50|111192.1|111142.1|111196|111146|111199.1|111149.1|111188.3|111138.3|20
1740460440000|2025-02-25 05:14:00|111193.5|111143.5|111193.8|111143.8|111198.4|111148.4|111192.5|111142.5|7
1740460450000|2025-02-25 05:14:10|111196.8|111146.8|111198.4|111148.4|111200.7|111150.7|111193.5|111143.5|13
1740460460000|2025-02-25 05:14:20|111195.7|111145.7|111190.7|111140.7|111195.7|111145.7|111190.7|111140.7|7
1740460470000|2025-02-25 05:14:30|111192.9|111142.9|111194.9|111144.9|111196.9|111146.9|111192.5|111142.5|12
1740460480000|2025-02-25 05:14:40|111194.7|111144.7|111194.2|111144.2|111194.7|111144.7|111193|111143|4
1740460490000|2025-02-25 05:14:50|111193|111143|111193|111143|111193|111143|111193|111143|1
1740460500000|2025-02-25 05:15:00|111178.5|111128.5|111190.7|111140.7|111190.7|111140.7|111178.5|111128.5|2
1740460510000|2025-02-25 05:15:10|111193.2|111143.2|111191.5|111141.5|111193.5|111143.5|111189.5|111139.5|10
1740460530000|2025-02-25 05:15:30|111190.7|111140.7|111190.7|111140.7|111190.7|111140.7|111190.7|111140.7|1
1740460540000|2025-02-25 05:15:40|111177|111127|111190|111140|111193.8|111143.8|111177|111127|8
1740460550000|2025-02-25 05:15:50|111186.5|111136.5|111187.3|111137.3|111193.7|111143.7|111184.6|111134.6|13
1740460560000|2025-02-25 05:16:00|111185.6|111135.6|111188|111138|111188|111138|111184.5|111134.5|10
1740460570000|2025-02-25 05:16:10|111186.4|111136.4|111189|111139|111192|111142|111186.4|111136.4|9
1740460580000|2025-02-25 05:16:20|111194.3|111144.3|111188|111138|111194.5|111144.5|111187|111137|10
1740460600000|2025-02-25 05:16:40|111186.8|111136.8|111192.5|111142.5|111198.8|111148.8|111184.4|111134.4|7
1740460610000|2025-02-25 05:16:50|111192.8|111142.8|111187.6|111137.6|111193.9|111143.9|111186.5|111136.5|13
1740460620000|2025-02-25 05:17:00|111190.5|111140.5|111189.2|111139.2|111192.1|111142.1|111185.4|111135.4|19
1740460630000|2025-02-25 05:17:10|111192.1|111142.1|111191.2|111141.2|111192.9|111142.9|111187.6|111137.6|8
1740460640000|2025-02-25 05:17:20|111188.3|111138.3|111191.2|111141.2|111191.2|111141.2|111188.3|111138.3|2
1740460660000|2025-02-25 05:17:40|111187.8|111137.8|111188.4|111138.4|111188.4|111138.4|111187.8|111137.8|2
1740460670000|2025-02-25 05:17:50|111184.9|111134.9|111194|111144|111194|111144|111184.9|111134.9|6
1740460680000|2025-02-25 05:18:00|111191.6|111141.6|111191.6|111141.6|111191.6|111141.6|111191.6|111141.6|1
1740460690000|2025-02-25 05:18:10|111192.3|111142.3|111192.8|111142.8|111192.8|111142.8|111189.7|111139.7|5
1740460700000|2025-02-25 05:18:20|111188.9|111138.9|111196.1|111146.1|111200.4|111150.4|111188.9|111138.9|6
1740460710000|2025-02-25 05:18:30|111194.1|111144.1|111190.8|111140.8|111196.2|111146.2|111190.8|111140.8|6
1740460720000|2025-02-25 05:18:40|111191.6|111141.6|111188.2|111138.2|111192.8|111142.8|111184.9|111134.9|7
1740460730000|2025-02-25 05:18:50|111183.8|111133.8|111184.2|111134.2|111188|111138|111177.6|111127.6|21
1740460740000|2025-02-25 05:19:00|111183.5|111133.5|111183.5|111133.5|111183.5|111133.5|111183.5|111133.5|1
1740460750000|2025-02-25 05:19:10|111182|111132|111183.5|111133.5|111188.3|111138.3|111182|111132|4
1740460760000|2025-02-25 05:19:20|111181.3|111131.3|111181|111131|111181.3|111131.3|111177.4|111127.4|7
1740460770000|2025-02-25 05:19:30|111178|111128|111179.3|111129.3|111186.2|111136.2|111177.9|111127.9|4
1740460780000|2025-02-25 05:19:40|111178.1|111128.1|111178.1|111128.1|111178.1|111128.1|111178.1|111128.1|1
1740460800000|2025-02-25 05:20:00|111172.5|111122.5|111172.5|111122.5|111172.5|111122.5|111172.5|111122.5|1
1740460830000|2025-02-25 05:20:30|111179.6|111129.6|111179.6|111129.6|111179.6|111129.6|111179.6|111129.6|1
1740460840000|2025-02-25 05:20:40|111191.6|111141.6|111187.6|111137.6|111194.1|111144.1|111184.3|111134.3|9
1740460870000|2025-02-25 05:21:10|111184|111134|111184|111134|111184|111134|111184|111134|1
1740460900000|2025-02-25 05:21:40|111189.4|111139.4|111196.8|111146.8|111201.5|111151.5|111189.4|111139.4|11
1740460910000|2025-02-25 05:21:50|111198.8|111148.8|111189.3|111139.3|111200.3|111150.3|111189|111139|24
1740460920000|2025-02-25 05:22:00|111196.2|111146.2|111196|111146|111198.8|111148.8|111192.3|111142.3|8
1740460930000|2025-02-25 05:22:10|111190.8|111140.8|111191.3|111141.3|111193.8|111143.8|111190.8|111140.8|4
1740460940000|2025-02-25 05:22:20|111188.7|111138.7|111193.7|111143.7|111197.5|111147.5|111187.1|111137.1|11
1740460950000|2025-02-25 05:22:30|111195.3|111145.3|111194|111144|111197.5|111147.5|111194|111144|3
1740460960000|2025-02-25 05:22:40|111190.2|111140.2|111196.4|111146.4|111198.5|111148.5|111189.7|111139.7|18
1740460970000|2025-02-25 05:22:50|111192.3|111142.3|111198.1|111148.1|111199.6|111149.6|111192.3|111142.3|15
1740460980000|2025-02-25 05:23:00|111199.4|111149.4|111196.9|111146.9|111200.6|111150.6|111196.9|111146.9|4
1740460990000|2025-02-25 05:23:10|111198.6|111148.6|111189|111139|111198.6|111148.6|111189|111139|11
1740461000000|2025-02-25 05:23:20|111186.5|111136.5|111188|111138|111197|111147|111182.5|111132.5|7
1740461010000|2025-02-25 05:23:30|111186|111136|111182.3|111132.3|111191.4|111141.4|111179.9|111129.9|9
1740461020000|2025-02-25 05:23:40|111178.7|111128.7|111183.4|111133.4|111184.5|111134.5|111178.7|111128.7|4
1740461030000|2025-02-25 05:23:50|111184|111134|111183.2|111133.2|111185|111135|111183.2|111133.2|3
1740461040000|2025-02-25 05:24:00|111180.8|111130.8|111178.2|111128.2|111186|111136|111176.6|111126.6|6
1740461050000|2025-02-25 05:24:10|111182|111132|111180.4|111130.4|111182|111132|111175.1|111125.1|8
1740461060000|2025-02-25 05:24:20|111181.3|111131.3|111177.6|111127.6|111181.3|111131.3|111176.2|111126.2|5
1740461070000|2025-02-25 05:24:30|111180.2|111130.2|111174|111124|111180.2|111130.2|111171.3|111121.3|7
1740461100000|2025-02-25 05:25:00|111164|111114|111164|111114|111164|111114|111164|111114|1
1740461110000|2025-02-25 05:25:10|111166|111116|111164|111114|111170|111120|111164|111114|3
1740461120000|2025-02-25 05:25:20|111169.1|111119.1|111170.5|111120.5|111171.4|111121.4|111164.6|111114.6|11
1740461130000|2025-02-25 05:25:30|111170.6|111120.6|111170.5|111120.5|111170.6|111120.6|111170.5|111120.5|2
1740461140000|2025-02-25 05:25:40|111168.2|111118.2|111167.6|111117.6|111168.2|111118.2|111164.3|111114.3|5
1740461150000|2025-02-25 05:25:50|111169|111119|111169.6|111119.6|111170.2|111120.2|111164.8|111114.8|7
1740461160000|2025-02-25 05:26:00|111167.2|111117.2|111170.1|111120.1|111172.5|111122.5|111167.2|111117.2|7
1740461170000|2025-02-25 05:26:10|111173.1|111123.1|111172.4|111122.4|111173.1|111123.1|111170.6|111120.6|4
1740461180000|2025-02-25 05:26:20|111168.8|111118.8|111163.5|111113.5|111169|111119|111162.6|111112.6|9
1740461190000|2025-02-25 05:26:30|111164|111114|111158.1|111108.1|111166.7|111116.7|111158.1|111108.1|17
1740461200000|2025-02-25 05:26:40|111161.1|111111.1|111159.6|111109.6|111161.3|111111.3|111158.3|111108.3|10
1740461210000|2025-02-25 05:26:50|111158.4|111108.4|111159.3|111109.3|111161.6|111111.6|111158.4|111108.4|13
1740461220000|2025-02-25 05:27:00|111158.1|111108.1|111158.6|111108.6|111159.9|111109.9|111158.1|111108.1|4
1740461230000|2025-02-25 05:27:10|111152.5|111102.5|111158.9|111108.9|111169.2|111119.2|111152.5|111102.5|20
1740461240000|2025-02-25 05:27:20|111157.2|111107.2|111159.3|111109.3|111165.9|111115.9|111156.8|111106.8|32
1740461250000|2025-02-25 05:27:30|111161.9|111111.9|111159.4|111109.4|111162.6|111112.6|111158.1|111108.1|16
1740461260000|2025-02-25 05:27:40|111162.6|111112.6|111159.5|111109.5|111164.4|111114.4|111156.4|111106.4|18
1740461270000|2025-02-25 05:27:50|111162.8|111112.8|111159.5|111109.5|111165.8|111115.8|111159.5|111109.5|6
1740461280000|2025-02-25 05:28:00|111158.9|111108.9|111159.3|111109.3|111162.6|111112.6|111158.7|111108.7|22
1740461290000|2025-02-25 05:28:10|111160.6|111110.6|111155.3|111105.3|111163.6|111113.6|111155.3|111105.3|18
1740461300000|2025-02-25 05:28:20|111152.3|111102.3|111154.9|111104.9|111160.2|111110.2|111152.3|111102.3|17
1740461310000|2025-02-25 05:28:30|111156.7|111106.7|111155.3|111105.3|111160.1|111110.1|111155.3|111105.3|9
1740461320000|2025-02-25 05:28:40|111157.2|111107.2|111159.3|111109.3|111160.1|111110.1|111155.1|111105.1|12
1740461330000|2025-02-25 05:28:50|111156.7|111106.7|111148|111098|111161.4|111111.4|111148|111098|30
1740461340000|2025-02-25 05:29:00|111151.8|111101.8|111150.7|111100.7|111156|111106|111145.5|111095.5|13
1740461350000|2025-02-25 05:29:10|111153.7|111103.7|111149.2|111099.2|111154.2|111104.2|111149.2|111099.2|20
1740461360000|2025-02-25 05:29:20|111151.8|111101.8|111149.9|111099.9|111152.6|111102.6|111144.7|111094.7|27
1740461370000|2025-02-25 05:29:30|111148.4|111098.4|111150.2|111100.2|111155.3|111105.3|111145|111095|22
1740461380000|2025-02-25 05:29:40|111152.5|111102.5|111148.9|111098.9|111155|111105|111148.7|111098.7|5
1740461390000|2025-02-25 05:29:50|111151.6|111101.6|111151.6|111101.6|111151.6|111101.6|111151.6|111101.6|1
1740461400000|2025-02-25 05:30:00|111148.6|111098.6|111161.6|111111.6|111161.6|111111.6|111148.2|111098.2|32
1740461410000|2025-02-25 05:30:10|111160.4|111110.4|111163|111113|111166.6|111116.6|111160.4|111110.4|16
1740461420000|2025-02-25 05:30:20|111161.5|111111.5|111164.1|111114.1|111164.1|111114.1|111161.5|111111.5|8
1740461430000|2025-02-25 05:30:30|111166.2|111116.2|111164.4|111114.4|111166.2|111116.2|111162.7|111112.7|3
1740461440000|2025-02-25 05:30:40|111162.9|111112.9|111164.9|111114.9|111165.7|111115.7|111160.4|111110.4|14
1740461450000|2025-02-25 05:30:50|111165.2|111115.2|111161.3|111111.3|111167.3|111117.3|111161.3|111111.3|9
1740461460000|2025-02-25 05:31:00|111164.5|111114.5|111164.5|111114.5|111164.5|111114.5|111164.5|111114.5|1
1740461470000|2025-02-25 05:31:10|111162.6|111112.6|111162.6|111112.6|111162.6|111112.6|111162.6|111112.6|1
1740461480000|2025-02-25 05:31:20|111149|111099|111152|111102|111163|111113|111149|111099|8
1740461490000|2025-02-25 05:31:30|111163|111113|111160.6|111110.6|111164.3|111114.3|111160.6|111110.6|7
1740461510000|2025-02-25 05:31:50|111161.2|111111.2|111164.9|111114.9|111164.9|111114.9|111159.6|111109.6|5
1740461520000|2025-02-25 05:32:00|111163.9|111113.9|111164.1|111114.1|111164.9|111114.9|111160.6|111110.6|6
1740461530000|2025-02-25 05:32:10|111160.8|111110.8|111160.8|111110.8|111160.8|111110.8|111160.8|111110.8|1
1740461540000|2025-02-25 05:32:20|111162.1|111112.1|111162.1|111112.1|111162.1|111112.1|111162.1|111112.1|1
1740461550000|2025-02-25 05:32:30|111161|111111|111175.2|111125.2|111177.8|111127.8|111161|111111|9
1740461560000|2025-02-25 05:32:40|111171.8|111121.8|111174.1|111124.1|111178.5|111128.5|111167.5|111117.5|36
1740461570000|2025-02-25 05:32:50|111172.9|111122.9|111169.3|111119.3|111172.9|111122.9|111169.3|111119.3|3
1740461580000|2025-02-25 05:33:00|111166.3|111116.3|111167.1|111117.1|111171|111121|111163.1|111113.1|16
1740461590000|2025-02-25 05:33:10|111164.4|111114.4|111164.4|111114.4|111166.9|111116.9|111164.4|111114.4|3
1740461610000|2025-02-25 05:33:30|111166.9|111116.9|111160.5|111110.5|111166.9|111116.9|111160.5|111110.5|2
1740461640000|2025-02-25 05:34:00|111166.7|111116.7|111163.2|111113.2|111166.7|111116.7|111163.2|111113.2|2
1740461650000|2025-02-25 05:34:10|111166.7|111116.7|111166.7|111116.7|111166.7|111116.7|111166.7|111116.7|1
1740461670000|2025-02-25 05:34:30|111160.5|111110.5|111160.5|111110.5|111160.5|111110.5|111160.5|111110.5|1
1740461680000|2025-02-25 05:34:40|111166.5|111116.5|111166|111116|111180|111130|111163.5|111113.5|6
1740461690000|2025-02-25 05:34:50|111169.5|111119.5|111169.5|111119.5|111169.5|111119.5|111169.5|111119.5|1
1740461700000|2025-02-25 05:35:00|111175.5|111125.5|111173.4|111123.4|111184.4|111134.4|111172.4|111122.4|11
1740461710000|2025-02-25 05:35:10|111177.1|111127.1|111170.9|111120.9|111177.6|111127.6|111169.1|111119.1|7
1740461720000|2025-02-25 05:35:20|111172.4|111122.4|111171.6|111121.6|111176.1|111126.1|111171.6|111121.6|4
1740461730000|2025-02-25 05:35:30|111177.4|111127.4|111169|111119|111177.4|111127.4|111169|111119|7
1740461740000|2025-02-25 05:35:40|111164.5|111114.5|111164.5|111114.5|111164.5|111114.5|111157.5|111107.5|3
1740461750000|2025-02-25 05:35:50|111166|111116|111171|111121|111171|111121|111160.5|111110.5|6
1740461760000|2025-02-25 05:36:00|111166.2|111116.2|111168.7|111118.7|111168.7|111118.7|111166.2|111116.2|4
1740461780000|2025-02-25 05:36:20|111170.2|111120.2|111173.7|111123.7|111178.5|111128.5|111170.2|111120.2|7
1740461790000|2025-02-25 05:36:30|111170.2|111120.2|111170.2|111120.2|111170.2|111120.2|111170.2|111120.2|1
1740461800000|2025-02-25 05:36:40|111167|111117|111169.2|111119.2|111169.2|111119.2|111167|111117|2
1740461810000|2025-02-25 05:36:50|111175.2|111125.2|111174|111124|111176.7|111126.7|111170|111120|8
1740461820000|2025-02-25 05:37:00|111164|111114|111167.5|111117.5|111167.5|111117.5|111159|111109|9
1740461830000|2025-02-25 05:37:10|111162.5|111112.5|111154.5|111104.5|111165.5|111115.5|111154.5|111104.5|5
1740461840000|2025-02-25 05:37:20|111165.1|111115.1|111159.6|111109.6|111165.1|111115.1|111159.6|111109.6|4
1740461850000|2025-02-25 05:37:30|111157.1|111107.1|111153.1|111103.1|111159.3|111109.3|111149.6|111099.6|16
1740461880000|2025-02-25 05:38:00|111145.5|111095.5|111145.5|111095.5|111145.5|111095.5|111145.5|111095.5|1
1740461910000|2025-02-25 05:38:30|111155|111105|111153.8|111103.8|111155|111105|111153.8|111103.8|2
1740461930000|2025-02-25 05:38:50|111152.8|111102.8|111152.8|111102.8|111152.8|111102.8|111152.8|111102.8|1
1740461940000|2025-02-25 05:39:00|111158.1|111108.1|111143.5|111093.5|111158.1|111108.1|111143|111093|5
1740461960000|2025-02-25 05:39:20|111153.5|111103.5|111153.5|111103.5|111153.5|111103.5|111153.5|111103.5|1
1740461990000|2025-02-25 05:39:50|111143.5|111093.5|111143.5|111093.5|111143.5|111093.5|111143.5|111093.5|1
1740462000000|2025-02-25 05:40:00|111158.2|111108.2|111135.9|111085.9|111160.5|111110.5|111135.9|111085.9|10
1740462010000|2025-02-25 05:40:10|111138.4|111088.4|111144.3|111094.3|111148.7|111098.7|111138.4|111088.4|31
1740462020000|2025-02-25 05:40:20|111143|111093|111142.8|111092.8|111143.8|111093.8|111139.5|111089.5|13
1740462030000|2025-02-25 05:40:30|111139.5|111089.5|111137.4|111087.4|111142.6|111092.6|111135.7|111085.7|26
1740462040000|2025-02-25 05:40:40|111136.2|111086.2|111138|111088|111141.3|111091.3|111134|111084|19
1740462050000|2025-02-25 05:40:50|111139|111089|111135.2|111085.2|111139|111089|111133.5|111083.5|10
1740462060000|2025-02-25 05:41:00|111134.7|111084.7|111133|111083|111142.3|111092.3|111127.5|111077.5|23
1740462070000|2025-02-25 05:41:10|111133.4|111083.4|111127.7|111077.7|111133.4|111083.4|111127.7|111077.7|4
1740462080000|2025-02-25 05:41:20|111128.4|111078.4|111132.9|111082.9|111135.6|111085.6|111128.4|111078.4|8
1740462090000|2025-02-25 05:41:30|111130.6|111080.6|111131.6|111081.6|111132.9|111082.9|111130.6|111080.6|3
1740462100000|2025-02-25 05:41:40|111132.4|111082.4|111139.2|111089.2|111142|111092|111132.4|111082.4|20
1740462110000|2025-02-25 05:41:50|111140.5|111090.5|111143|111093|111144.2|111094.2|111139.6|111089.6|16
1740462120000|2025-02-25 05:42:00|111146.3|111096.3|111146|111096|111148.7|111098.7|111142.2|111092.2|19
1740462130000|2025-02-25 05:42:10|111147|111097|111144.2|111094.2|111151.7|111101.7|111143.2|111093.2|16
1740462140000|2025-02-25 05:42:20|111146.3|111096.3|111143.8|111093.8|111146.3|111096.3|111141.1|111091.1|6
1740462150000|2025-02-25 05:42:30|111140.1|111090.1|111144.2|111094.2|111148.4|111098.4|111139.8|111089.8|11
1740462160000|2025-02-25 05:42:40|111143.3|111093.3|111146.7|111096.7|111148|111098|111141|111091|19
1740462170000|2025-02-25 05:42:50|111143.9|111093.9|111147.8|111097.8|111151.2|111101.2|111143.9|111093.9|32
1740462180000|2025-02-25 05:43:00|111148.3|111098.3|111155.2|111105.2|111162.5|111112.5|111148.3|111098.3|13
1740462190000|2025-02-25 05:43:10|111155.7|111105.7|111153.9|111103.9|111159.5|111109.5|111153.6|111103.6|10
1740462200000|2025-02-25 05:43:20|111155.3|111105.3|111155.2|111105.2|111159.3|111109.3|111155.2|111105.2|6
1740462210000|2025-02-25 05:43:30|111159.1|111109.1|111155.5|111105.5|111159.5|111109.5|111155.5|111105.5|5
1740462230000|2025-02-25 05:43:50|111151|111101|111156|111106|111158|111108|111151|111101|3
1740462240000|2025-02-25 05:44:00|111153|111103|111149|111099|111162|111112|111143.5|111093.5|8
1740462250000|2025-02-25 05:44:10|111154.5|111104.5|111154.5|111104.5|111154.5|111104.5|111154.5|111104.5|1
1740462260000|2025-02-25 05:44:20|111155|111105|111151.9|111101.9|111155|111105|111151.9|111101.9|3
1740462270000|2025-02-25 05:44:30|111150.1|111100.1|111148.5|111098.5|111151.1|111101.1|111146.9|111096.9|4
1740462280000|2025-02-25 05:44:40|111151.3|111101.3|111150.4|111100.4|111151.3|111101.3|111150.1|111100.1|3
1740462290000|2025-02-25 05:44:50|111152.7|111102.7|111155.7|111105.7|111164.6|111114.6|111152.5|111102.5|12
1740462300000|2025-02-25 05:45:00|111153.9|111103.9|111150|111100|111158.1|111108.1|111150|111100|5
1740462310000|2025-02-25 05:45:10|111150.3|111100.3|111153|111103|111153.2|111103.2|111150.3|111100.3|3
1740462320000|2025-02-25 05:45:20|111152|111102|111152|111102|111152|111102|111152|111102|1
1740462330000|2025-02-25 05:45:30|111145|111095|111144|111094|111145|111095|111143|111093|3
1740462340000|2025-02-25 05:45:40|111139.5|111089.5|111147.4|111097.4|111160|111110|111139.5|111089.5|11
1740462350000|2025-02-25 05:45:50|111148.2|111098.2|111150.9|111100.9|111154.9|111104.9|111148.2|111098.2|4
1740462360000|2025-02-25 05:46:00|111146.9|111096.9|111144.9|111094.9|111146.9|111096.9|111144.9|111094.9|2
1740462390000|2025-02-25 05:46:30|111140|111090|111143|111093|111143|111093|111140|111090|2
1740462400000|2025-02-25 05:46:40|111153.5|111103.5|111144|111094|111153.5|111103.5|111144|111094|2
1740462410000|2025-02-25 05:46:50|111153.5|111103.5|111147.5|111097.5|111163|111113|111143|111093|5
1740462420000|2025-02-25 05:47:00|111141.5|111091.5|111152.1|111102.1|111160.1|111110.1|111141.5|111091.5|4
1740462440000|2025-02-25 05:47:20|111150.5|111100.5|111145.4|111095.4|111150.5|111100.5|111144.9|111094.9|4
1740462450000|2025-02-25 05:47:30|111135.5|111085.5|111142.6|111092.6|111142.9|111092.9|111135.5|111085.5|5
1740462460000|2025-02-25 05:47:40|111142.4|111092.4|111142.7|111092.7|111145.1|111095.1|111140.1|111090.1|4
1740462470000|2025-02-25 05:47:50|111139.4|111089.4|111142.1|111092.1|111146.1|111096.1|111139.4|111089.4|4
1740462480000|2025-02-25 05:48:00|111137.8|111087.8|111137.2|111087.2|111137.8|111087.8|111135.3|111085.3|3
1740462490000|2025-02-25 05:48:10|111139.3|111089.3|111140.3|111090.3|111140.3|111090.3|111139.3|111089.3|2
1740462500000|2025-02-25 05:48:20|111143.9|111093.9|111140.9|111090.9|111143.9|111093.9|111139.6|111089.6|3
1740462520000|2025-02-25 05:48:40|111134.5|111084.5|111134.5|111084.5|111134.5|111084.5|111134.5|111084.5|1
1740462530000|2025-02-25 05:48:50|111140.5|111090.5|111144.7|111094.7|111152.5|111102.5|111140.4|111090.4|16
1740462540000|2025-02-25 05:49:00|111141.4|111091.4|111146.4|111096.4|111146.4|111096.4|111141.1|111091.1|6
1740462550000|2025-02-25 05:49:10|111142.7|111092.7|111143|111093|111146|111096|111141.7|111091.7|10
1740462560000|2025-02-25 05:49:20|111140|111090|111139.1|111089.1|111145|111095|111138.3|111088.3|14
1740462570000|2025-02-25 05:49:30|111136.1|111086.1|111140.4|111090.4|111140.4|111090.4|111136.1|111086.1|2
1740462580000|2025-02-25 05:49:40|111137.1|111087.1|111138.5|111088.5|111138.5|111088.5|111136.6|111086.6|5
1740462600000|2025-02-25 05:50:00|111141.8|111091.8|111147.6|111097.6|111155.8|111105.8|111141.8|111091.8|7
1740462610000|2025-02-25 05:50:10|111143.6|111093.6|111143|111093|111145.6|111095.6|111143|111093|5
1740462620000|2025-02-25 05:50:20|111145|111095|111142.9|111092.9|111145|111095|111137.2|111087.2|9
1740462630000|2025-02-25 05:50:30|111137.5|111087.5|111141.9|111091.9|111145.9|111095.9|111137.5|111087.5|12
1740462640000|2025-02-25 05:50:40|111144.9|111094.9|111138.8|111088.8|111144.9|111094.9|111137.2|111087.2|11
1740462650000|2025-02-25 05:50:50|111145.5|111095.5|111143.5|111093.5|111146.8|111096.8|111140.5|111090.5|5
1740462660000|2025-02-25 05:51:00|111140.2|111090.2|111148|111098|111149.4|111099.4|111140.2|111090.2|12
1740462670000|2025-02-25 05:51:10|111146.6|111096.6|111147.2|111097.2|111152.5|111102.5|111145.9|111095.9|10
1740462680000|2025-02-25 05:51:20|111144.9|111094.9|111143.4|111093.4|111151.3|111101.3|111139.1|111089.1|12
1740462690000|2025-02-25 05:51:30|111144.1|111094.1|111140.8|111090.8|111144.1|111094.1|111139.4|111089.4|6
1740462700000|2025-02-25 05:51:40|111143.6|111093.6|111143.4|111093.4|111143.6|111093.6|111141.6|111091.6|3
1740462710000|2025-02-25 05:51:50|111144.1|111094.1|111149.9|111099.9|111153.7|111103.7|111144.1|111094.1|19
1740462720000|2025-02-25 05:52:00|111149.5|111099.5|111158.4|111108.4|111158.4|111108.4|111149.3|111099.3|20
1740462730000|2025-02-25 05:52:10|111165.6|111115.6|111156.7|111106.7|111165.6|111115.6|111154.3|111104.3|15
1740462740000|2025-02-25 05:52:20|111154.3|111104.3|111145.9|111095.9|111154.5|111104.5|111144.6|111094.6|20
1740462750000|2025-02-25 05:52:30|111144.2|111094.2|111134.6|111084.6|111144.2|111094.2|111130.4|111080.4|21
1740462760000|2025-02-25 05:52:40|111133.9|111083.9|111133.1|111083.1|111136.8|111086.8|111131.3|111081.3|15
1740462770000|2025-02-25 05:52:50|111134.1|111084.1|111142.5|111092.5|111150.4|111100.4|111134.1|111084.1|14
1740462780000|2025-02-25 05:53:00|111141.3|111091.3|111148.2|111098.2|111149.4|111099.4|111140.1|111090.1|19
1740462790000|2025-02-25 05:53:10|111148.4|111098.4|111147.4|111097.4|111150.6|111100.6|111147.4|111097.4|9
1740462800000|2025-02-25 05:53:20|111145.4|111095.4|111148.8|111098.8|111148.8|111098.8|111145.4|111095.4|4
1740462810000|2025-02-25 05:53:30|111147.5|111097.5|111147|111097|111154.4|111104.4|111146.6|111096.6|9
1740462820000|2025-02-25 05:53:40|111145.7|111095.7|111145.7|111095.7|111147.7|111097.7|111145.7|111095.7|3
1740462840000|2025-02-25 05:54:00|111148|111098|111144.5|111094.5|111150.7|111100.7|111144|111094|8
1740462850000|2025-02-25 05:54:10|111140.5|111090.5|111144.8|111094.8|111149|111099|111138.3|111088.3|16
1740462860000|2025-02-25 05:54:20|111141.3|111091.3|111141.3|111091.3|111141.3|111091.3|111141.3|111091.3|1
1740462870000|2025-02-25 05:54:30|111140.3|111090.3|111136.1|111086.1|111141.3|111091.3|111132.5|111082.5|13
1740462880000|2025-02-25 05:54:40|111137.1|111087.1|111143.6|111093.6|111143.6|111093.6|111137.1|111087.1|6
1740462890000|2025-02-25 05:54:50|111147.6|111097.6|111147.2|111097.2|111151.5|111101.5|111145.3|111095.3|9
1740462900000|2025-02-25 05:55:00|111144|111094|111146.5|111096.5|111147|111097|111144|111094|8
1740462910000|2025-02-25 05:55:10|111144|111094|111137.3|111087.3|111151|111101|111136.3|111086.3|27
1740462920000|2025-02-25 05:55:20|111134.8|111084.8|111131.5|111081.5|111135.8|111085.8|111129.7|111079.7|12
1740462930000|2025-02-25 05:55:30|111133.2|111083.2|111132|111082|111139.7|111089.7|111132|111082|7
1740462940000|2025-02-25 05:55:40|111130.1|111080.1|111126|111076|111133.6|111083.6|111126|111076|13
1740462950000|2025-02-25 05:55:50|111128.6|111078.6|111131.4|111081.4|111135|111085|111125.8|111075.8|19
1740462960000|2025-02-25 05:56:00|111132.9|111082.9|111130.1|111080.1|111132.9|111082.9|111130.1|111080.1|14
1740462970000|2025-02-25 05:56:10|111132.9|111082.9|111133.7|111083.7|111139.9|111089.9|111129.9|111079.9|19
1740462980000|2025-02-25 05:56:20|111132.7|111082.7|111130.9|111080.9|111137.9|111087.9|111129.2|111079.2|15
1740462990000|2025-02-25 05:56:30|111133.2|111083.2|111131|111081|111134.4|111084.4|111125.8|111075.8|16
1740463000000|2025-02-25 05:56:40|111129.3|111079.3|111128.5|111078.5|111136.3|111086.3|111128.5|111078.5|18
1740463010000|2025-02-25 05:56:50|111133.7|111083.7|111135.3|111085.3|111139.3|111089.3|111133.5|111083.5|17
1740463020000|2025-02-25 05:57:00|111134.5|111084.5|111138.3|111088.3|111138.3|111088.3|111133.8|111083.8|7
1740463030000|2025-02-25 05:57:10|111134.8|111084.8|111134.8|111084.8|111137.6|111087.6|111132.6|111082.6|9
1740463040000|2025-02-25 05:57:20|111130.5|111080.5|111148.8|111098.8|111148.8|111098.8|111130.5|111080.5|9
1740463050000|2025-02-25 05:57:30|111146.5|111096.5|111140.1|111090.1|111146.5|111096.5|111138.3|111088.3|8
1740463060000|2025-02-25 05:57:40|111141.8|111091.8|111138.8|111088.8|111142.6|111092.6|111136.1|111086.1|21
1740463070000|2025-02-25 05:57:50|111140.1|111090.1|111145|111095|111146.3|111096.3|111139.5|111089.5|9
1740463080000|2025-02-25 05:58:00|111146.8|111096.8|111148.9|111098.9|111152.5|111102.5|111143.2|111093.2|22
1740463090000|2025-02-25 05:58:10|111150.4|111100.4|111148|111098|111152.5|111102.5|111143.3|111093.3|19
1740463100000|2025-02-25 05:58:20|111144.2|111094.2|111143.9|111093.9|111146.1|111096.1|111142.7|111092.7|5
1740463110000|2025-02-25 05:58:30|111145.4|111095.4|111146.7|111096.7|111149.2|111099.2|111145.4|111095.4|7
1740463120000|2025-02-25 05:58:40|111148.5|111098.5|111145.5|111095.5|111151|111101|111141.8|111091.8|24
1740463130000|2025-02-25 05:58:50|111147.4|111097.4|111138.9|111088.9|111147.4|111097.4|111137.4|111087.4|16
1740463140000|2025-02-25 05:59:00|111138.1|111088.1|111139.2|111089.2|111139.2|111089.2|111138.1|111088.1|4
1740463150000|2025-02-25 05:59:10|111138.1|111088.1|111133.4|111083.4|111139.2|111089.2|111132.5|111082.5|11
1740463160000|2025-02-25 05:59:20|111132.9|111082.9|111140|111090|111141.9|111091.9|111132.9|111082.9|24
1740463170000|2025-02-25 05:59:30|111143.2|111093.2|111140.2|111090.2|111143.2|111093.2|111137.2|111087.2|8
1740463180000|2025-02-25 05:59:40|111141.2|111091.2|111135.2|111085.2|111141.2|111091.2|111133.7|111083.7|6
1740463190000|2025-02-25 05:59:50|111137.5|111087.5|111142.9|111092.9|111142.9|111092.9|111136.5|111086.5|8
1740463200000|2025-02-25 06:00:00|111139.9|111089.9|111132.5|111082.5|111146.2|111096.2|111132.5|111082.5|21
1740463210000|2025-02-25 06:00:10|111132.6|111082.6|111136.5|111086.5|111138.7|111088.7|111129.9|111079.9|19
1740463220000|2025-02-25 06:00:20|111138.3|111088.3|111154.4|111104.4|111159.9|111109.9|111138.3|111088.3|17
1740463230000|2025-02-25 06:00:30|111149.5|111099.5|111155.4|111105.4|111157.7|111107.7|111148.4|111098.4|19
1740463240000|2025-02-25 06:00:40|111157.8|111107.8|111160.6|111110.6|111161.1|111111.1|111151.8|111101.8|12
1740463250000|2025-02-25 06:00:50|111161.8|111111.8|111155.3|111105.3|111164.8|111114.8|111152.8|111102.8|9
1740463260000|2025-02-25 06:01:00|111153|111103|111159|111109|111166|111116|111153|111103|13
1740463270000|2025-02-25 06:01:10|111167.7|111117.7|111167.7|111117.7|111174.3|111124.3|111166|111116|30
1740463280000|2025-02-25 06:01:20|111170.8|111120.8|111175.5|111125.5|111179.6|111129.6|111170.8|111120.8|17
1740463290000|2025-02-25 06:01:30|111172.3|111122.3|111171.4|111121.4|111176.4|111126.4|111166|111116|26
1740463300000|2025-02-25 06:01:40|111176.7|111126.7|111171.7|111121.7|111178|111128|111166.9|111116.9|17
1740463310000|2025-02-25 06:01:50|111178.2|111128.2|111175.2|111125.2|111178.2|111128.2|111173.4|111123.4|4
1740463320000|2025-02-25 06:02:00|111176.9|111126.9|111165.5|111115.5|111180.6|111130.6|111160.4|111110.4|37
1740463330000|2025-02-25 06:02:10|111162.8|111112.8|111166.5|111116.5|111166.5|111116.5|111162.8|111112.8|6
1740463340000|2025-02-25 06:02:20|111165.5|111115.5|111166|111116|111166|111116|111165.5|111115.5|2
1740463350000|2025-02-25 06:02:30|111167.5|111117.5|111175.8|111125.8|111177.4|111127.4|111167.5|111117.5|7
1740463360000|2025-02-25 06:02:40|111181.3|111131.3|111164.2|111114.2|111181.3|111131.3|111160.5|111110.5|25
1740463370000|2025-02-25 06:02:50|111164.9|111114.9|111166.2|111116.2|111166.2|111116.2|111164.9|111114.9|2
1740463380000|2025-02-25 06:03:00|111169.3|111119.3|111167.9|111117.9|111169.3|111119.3|111167.7|111117.7|3
1740463390000|2025-02-25 06:03:10|111176.4|111126.4|111178.7|111128.7|111182.1|111132.1|111171|111121|30
1740463400000|2025-02-25 06:03:20|111182.9|111132.9|111178.6|111128.6|111182.9|111132.9|111173.6|111123.6|20
1740463410000|2025-02-25 06:03:30|111180.8|111130.8|111181.6|111131.6|111182.3|111132.3|111174.9|111124.9|18
1740463420000|2025-02-25 06:03:40|111179.6|111129.6|111167.5|111117.5|111179.6|111129.6|111164.1|111114.1|28
1740463430000|2025-02-25 06:03:50|111167.3|111117.3|111166.8|111116.8|111171.6|111121.6|111164.2|111114.2|11
1740463440000|2025-02-25 06:04:00|111169.6|111119.6|111179.1|111129.1|111180.9|111130.9|111167|111117|22
1740463450000|2025-02-25 06:04:10|111180.2|111130.2|111179.4|111129.4|111180.2|111130.2|111174.9|111124.9|15
1740463460000|2025-02-25 06:04:20|111177.9|111127.9|111178.4|111128.4|111182.5|111132.5|111174.2|111124.2|16
1740463470000|2025-02-25 06:04:30|111176.9|111126.9|111180.6|111130.6|111181.6|111131.6|111173.3|111123.3|17
1740463480000|2025-02-25 06:04:40|111182.8|111132.8|111185.3|111135.3|111185.9|111135.9|111180.3|111130.3|7
1740463490000|2025-02-25 06:04:50|111182.8|111132.8|111182.8|111132.8|111182.8|111132.8|111182.8|111132.8|1
1740463500000|2025-02-25 06:05:00|111188.4|111138.4|111179.6|111129.6|111188.4|111138.4|111177.1|111127.1|20
1740463510000|2025-02-25 06:05:10|111178.6|111128.6|111178.7|111128.7|111183.4|111133.4|111176.6|111126.6|18
1740463520000|2025-02-25 06:05:20|111179.2|111129.2|111180.9|111130.9|111185.4|111135.4|111173|111123|43
1740463530000|2025-02-25 06:05:30|111178.6|111128.6|111176|111126|111184.1|111134.1|111173.7|111123.7|23
1740463540000|2025-02-25 06:05:40|111179.9|111129.9|111171.6|111121.6|111180.4|111130.4|111170.9|111120.9|21
1740463550000|2025-02-25 06:05:50|111172.2|111122.2|111168.9|111118.9|111172.2|111122.2|111168.4|111118.4|4
1740463560000|2025-02-25 06:06:00|111167.9|111117.9|111167.9|111117.9|111167.9|111117.9|111167.9|111117.9|1
1740463570000|2025-02-25 06:06:10|111165.3|111115.3|111165.6|111115.6|111165.6|111115.6|111159.2|111109.2|5
1740463580000|2025-02-25 06:06:20|111162.8|111112.8|111165.6|111115.6|111165.6|111115.6|111162.8|111112.8|2
1740463590000|2025-02-25 06:06:30|111166.1|111116.1|111164.7|111114.7|111167.6|111117.6|111160.8|111110.8|16
1740463600000|2025-02-25 06:06:40|111165.9|111115.9|111169.8|111119.8|111171.7|111121.7|111165.6|111115.6|8
1740463610000|2025-02-25 06:06:50|111170.8|111120.8|111176.3|111126.3|111179.9|111129.9|111170.8|111120.8|26
1740463620000|2025-02-25 06:07:00|111174.5|111124.5|111177.2|111127.2|111181.3|111131.3|111173.6|111123.6|21
1740463630000|2025-02-25 06:07:10|111180.4|111130.4|111176.8|111126.8|111180.4|111130.4|111174.7|111124.7|18
1740463640000|2025-02-25 06:07:20|111174.8|111124.8|111180.7|111130.7|111183.5|111133.5|111174.8|111124.8|6
1740463650000|2025-02-25 06:07:30|111183|111133|111181.1|111131.1|111188.7|111138.7|111181.1|111131.1|6
1740463660000|2025-02-25 06:07:40|111187|111137|111181.3|111131.3|111187.2|111137.2|111177.9|111127.9|13
1740463670000|2025-02-25 06:07:50|111180.3|111130.3|111180.3|111130.3|111180.3|111130.3|111180.3|111130.3|1
1740463680000|2025-02-25 06:08:00|111185.5|111135.5|111180.8|111130.8|111185.5|111135.5|111178.2|111128.2|4
1740463690000|2025-02-25 06:08:10|111186.2|111136.2|111180.8|111130.8|111186.2|111136.2|111179.8|111129.8|6
1740463700000|2025-02-25 06:08:20|111185|111135|111179.9|111129.9|111185|111135|111179.9|111129.9|4
1740463720000|2025-02-25 06:08:40|111184.8|111134.8|111178.8|111128.8|111184.8|111134.8|111178.4|111128.4|5
1740463730000|2025-02-25 06:08:50|111179.6|111129.6|111168.5|111118.5|111179.6|111129.6|111168.5|111118.5|2
1740463740000|2025-02-25 06:09:00|111166.5|111116.5|111165.8|111115.8|111173.9|111123.9|111163|111113|7
1740463750000|2025-02-25 06:09:10|111166.3|111116.3|111166.3|111116.3|111166.3|111116.3|111166.3|111116.3|1
1740463770000|2025-02-25 06:09:30|111165.3|111115.3|111161.4|111111.4|111167.6|111117.6|111154|111104|8
1740463780000|2025-02-25 06:09:40|111160.4|111110.4|111164.7|111114.7|111164.7|111114.7|111160.4|111110.4|3
1740463790000|2025-02-25 06:09:50|111168.7|111118.7|111176.4|111126.4|111178.2|111128.2|111167.3|111117.3|10
1740463800000|2025-02-25 06:10:00|111176.9|111126.9|111177.6|111127.6|111177.6|111127.6|111170.2|111120.2|13
1740463830000|2025-02-25 06:10:30|111174.2|111124.2|111171.3|111121.3|111174.8|111124.8|111170|111120|13
1740463840000|2025-02-25 06:10:40|111177.1|111127.1|111174.5|111124.5|111177.3|111127.3|111172.1|111122.1|7
1740463860000|2025-02-25 06:11:00|111173.8|111123.8|111174.2|111124.2|111174.2|111124.2|111173.8|111123.8|2
1740463870000|2025-02-25 06:11:10|111173.5|111123.5|111173.2|111123.2|111175.5|111125.5|111165|111115|7
1740463880000|2025-02-25 06:11:20|111178.5|111128.5|111171.4|111121.4|111178.5|111128.5|111171.4|111121.4|6
1740463890000|2025-02-25 06:11:30|111172.4|111122.4|111169.7|111119.7|111172.4|111122.4|111168.7|111118.7|13
1740463900000|2025-02-25 06:11:40|111172.4|111122.4|111189.2|111139.2|111189.4|111139.4|111172.4|111122.4|39
1740463910000|2025-02-25 06:11:50|111184.9|111134.9|111187.7|111137.7|111189.7|111139.7|111180.1|111130.1|16
1740463920000|2025-02-25 06:12:00|111183.5|111133.5|111187|111137|111192.4|111142.4|111182.3|111132.3|36
1740463930000|2025-02-25 06:12:10|111183.8|111133.8|111174.8|111124.8|111192.2|111142.2|111174.4|111124.4|27
1740463940000|2025-02-25 06:12:20|111175.8|111125.8|111180.7|111130.7|111186.6|111136.6|111175.1|111125.1|8
1740463950000|2025-02-25 06:12:30|111179.7|111129.7|111188.2|111138.2|111188.2|111138.2|111179.7|111129.7|8
1740463960000|2025-02-25 06:12:40|111188.9|111138.9|111188.5|111138.5|111190.9|111140.9|111182.6|111132.6|15
1740463970000|2025-02-25 06:12:50|111182.8|111132.8|111187.6|111137.6|111188.5|111138.5|111179.4|111129.4|9
1740463980000|2025-02-25 06:13:00|111179.9|111129.9|111180.1|111130.1|111184.5|111134.5|111176|111126|28
1740463990000|2025-02-25 06:13:10|111182.3|111132.3|111186.9|111136.9|111189.5|111139.5|111182.3|111132.3|8
1740464000000|2025-02-25 06:13:20|111190.3|111140.3|111189.3|111139.3|111190.3|111140.3|111185.5|111135.5|7
1740464010000|2025-02-25 06:13:30|111188.6|111138.6|111182|111132|111192.5|111142.5|111182|111132|17
1740464020000|2025-02-25 06:13:40|111183|111133|111189.4|111139.4|111189.4|111139.4|111183|111133|2
1740464030000|2025-02-25 06:13:50|111191.1|111141.1|111191.5|111141.5|111194.3|111144.3|111182.9|111132.9|15
1740464040000|2025-02-25 06:14:00|111192.5|111142.5|111193.4|111143.4|111196|111146|111187|111137|11
1740464050000|2025-02-25 06:14:10|111185.2|111135.2|111191|111141|111194.1|111144.1|111185.2|111135.2|9
1740464060000|2025-02-25 06:14:20|111186.1|111136.1|111182.2|111132.2|111189.6|111139.6|111182.2|111132.2|6
1740464070000|2025-02-25 06:14:30|111188.8|111138.8|111191.5|111141.5|111192.5|111142.5|111183.5|111133.5|12
1740464080000|2025-02-25 06:14:40|111192.9|111142.9|111196.1|111146.1|111197.2|111147.2|111192.2|111142.2|6
1740464090000|2025-02-25 06:14:50|111189.8|111139.8|111188.1|111138.1|111193.9|111143.9|111178.6|111128.6|17
1740464100000|2025-02-25 06:15:00|111184.9|111134.9|111183.6|111133.6|111185.7|111135.7|111180.5|111130.5|10
1740464110000|2025-02-25 06:15:10|111185.7|111135.7|111185.7|111135.7|111185.7|111135.7|111185.7|111135.7|1
1740464120000|2025-02-25 06:15:20|111188.8|111138.8|111183.4|111133.4|111189.5|111139.5|111180.5|111130.5|17
1740464130000|2025-02-25 06:15:30|111184.4|111134.4|111182.6|111132.6|111184.4|111134.4|111175.2|111125.2|14
1740464140000|2025-02-25 06:15:40|111180.3|111130.3|111178.1|111128.1|111181.3|111131.3|111178.1|111128.1|6
1740464170000|2025-02-25 06:16:10|111170.5|111120.5|111170.5|111120.5|111170.5|111120.5|111170.5|111120.5|1
1740464180000|2025-02-25 06:16:20|111178|111128|111172.5|111122.5|111178|111128|111170.5|111120.5|6
1740464190000|2025-02-25 06:16:30|111181.6|111131.6|111182.8|111132.8|111187.6|111137.6|111181.6|111131.6|4
1740464200000|2025-02-25 06:16:40|111181.4|111131.4|111181.1|111131.1|111187.1|111137.1|111181.1|111131.1|5
1740464210000|2025-02-25 06:16:50|111186.3|111136.3|111183.4|111133.4|111186.3|111136.3|111180.9|111130.9|5
1740464220000|2025-02-25 06:17:00|111181.1|111131.1|111178.7|111128.7|111181.1|111131.1|111177.7|111127.7|3
1740464240000|2025-02-25 06:17:20|111183.3|111133.3|111179.4|111129.4|111185.8|111135.8|111178.3|111128.3|15
1740464250000|2025-02-25 06:17:30|111180.4|111130.4|111180.6|111130.6|111182|111132|111179.4|111129.4|9
1740464260000|2025-02-25 06:17:40|111185.3|111135.3|111181.1|111131.1|111186|111136|111181.1|111131.1|3
1740464280000|2025-02-25 06:18:00|111183.7|111133.7|111182.2|111132.2|111183.7|111133.7|111179.5|111129.5|4
1740464290000|2025-02-25 06:18:10|111181.2|111131.2|111186.9|111136.9|111187.6|111137.6|111181.2|111131.2|6
1740464300000|2025-02-25 06:18:20|111187.9|111137.9|111179.7|111129.7|111194.5|111144.5|111178.7|111128.7|18
1740464310000|2025-02-25 06:18:30|111186.2|111136.2|111182.5|111132.5|111189.5|111139.5|111179.7|111129.7|44
1740464320000|2025-02-25 06:18:40|111181.5|111131.5|111192.4|111142.4|111192.4|111142.4|111179.5|111129.5|46
1740464330000|2025-02-25 06:18:50|111193.1|111143.1|111193.7|111143.7|111193.9|111143.9|111186.4|111136.4|11
1740464340000|2025-02-25 06:19:00|111194.9|111144.9|111190.8|111140.8|111202.1|111152.1|111185.8|111135.8|49
1740464350000|2025-02-25 06:19:10|111197.2|111147.2|111191|111141|111197.2|111147.2|111190.5|111140.5|4
1740464370000|2025-02-25 06:19:30|111190|111140|111191.9|111141.9|111193.7|111143.7|111187.5|111137.5|29
1740464380000|2025-02-25 06:19:40|111194.9|111144.9|111193.4|111143.4|111211|111161|111190.5|111140.5|19
1740464400000|2025-02-25 06:20:00|111203.2|111153.2|111196.9|111146.9|111208|111158|111193.3|111143.3|7
1740464410000|2025-02-25 06:20:10|111192|111142|111196.3|111146.3|111199.3|111149.3|111192|111142|7
1740464420000|2025-02-25 06:20:20|111202.3|111152.3|111193.3|111143.3|111202.3|111152.3|111193.3|111143.3|5
1740464430000|2025-02-25 06:20:30|111194.6|111144.6|111195.3|111145.3|111195.3|111145.3|111194.6|111144.6|2
1740464440000|2025-02-25 06:20:40|111193.3|111143.3|111198.4|111148.4|111206.9|111156.9|111193.3|111143.3|12
1740464450000|2025-02-25 06:20:50|111200.7|111150.7|111199.4|111149.4|111209.3|111159.3|111196.3|111146.3|12
1740464460000|2025-02-25 06:21:00|111198.1|111148.1|111197.6|111147.6|111198.1|111148.1|111197.1|111147.1|3
1740464470000|2025-02-25 06:21:10|111201.5|111151.5|111195.3|111145.3|111201.5|111151.5|111195.3|111145.3|2
1740464480000|2025-02-25 06:21:20|111186.5|111136.5|111193.7|111143.7|111199.2|111149.2|111186.5|111136.5|22
1740464490000|2025-02-25 06:21:30|111194.6|111144.6|111198.1|111148.1|111198.1|111148.1|111187.8|111137.8|7
1740464500000|2025-02-25 06:21:40|111187.2|111137.2|111191.8|111141.8|111197.7|111147.7|111187.2|111137.2|8
1740464510000|2025-02-25 06:21:50|111190.2|111140.2|111179|111129|111190.2|111140.2|111175|111125|14
1740464520000|2025-02-25 06:22:00|111176.5|111126.5|111178.3|111128.3|111182.7|111132.7|111176.5|111126.5|8
1740464530000|2025-02-25 06:22:10|111182.7|111132.7|111182|111132|111185.9|111135.9|111176.9|111126.9|10
1740464540000|2025-02-25 06:22:20|111180.7|111130.7|111187|111137|111189.6|111139.6|111180.7|111130.7|4
1740464550000|2025-02-25 06:22:30|111188|111138|111187.8|111137.8|111191.1|111141.1|111187.8|111137.8|3
1740464560000|2025-02-25 06:22:40|111187|111137|111181.8|111131.8|111190.3|111140.3|111176.5|111126.5|20
1740464570000|2025-02-25 06:22:50|111182.4|111132.4|111175.3|111125.3|111183.3|111133.3|111174.8|111124.8|15
1740464580000|2025-02-25 06:23:00|111172.6|111122.6|111176.6|111126.6|111177.5|111127.5|111172.6|111122.6|7
1740464590000|2025-02-25 06:23:10|111180.8|111130.8|111178.9|111128.9|111180.8|111130.8|111175.9|111125.9|7
1740464600000|2025-02-25 06:23:20|111178|111128|111176.5|111126.5|111178.9|111128.9|111174.7|111124.7|11
1740464610000|2025-02-25 06:23:30|111178|111128|111175|111125|111178|111128|111174.5|111124.5|6
1740464620000|2025-02-25 06:23:40|111164.5|111114.5|111172.7|111122.7|111172.7|111122.7|111164.5|111114.5|2
1740464640000|2025-02-25 06:24:00|111176.4|111126.4|111179.2|111129.2|111179.9|111129.9|111176.4|111126.4|5
1740464650000|2025-02-25 06:24:10|111178.2|111128.2|111167.6|111117.6|111178.2|111128.2|111167.6|111117.6|6
1740464680000|2025-02-25 06:24:40|111158.5|111108.5|111159.6|111109.6|111165.2|111115.2|111158.5|111108.5|7
1740464690000|2025-02-25 06:24:50|111160.6|111110.6|111159.4|111109.4|111160.6|111110.6|111159.4|111109.4|4
1740464700000|2025-02-25 06:25:00|111160.1|111110.1|111163.6|111113.6|111163.6|111113.6|111159.1|111109.1|8
1740464710000|2025-02-25 06:25:10|111165.1|111115.1|111168.2|111118.2|111173|111123|111165.1|111115.1|9
1740464720000|2025-02-25 06:25:20|111170.9|111120.9|111168.8|111118.8|111173.7|111123.7|111167.8|111117.8|9
1740464730000|2025-02-25 06:25:30|111171.3|111121.3|111169.8|111119.8|111172.8|111122.8|111169.8|111119.8|4
1740464740000|2025-02-25 06:25:40|111168.8|111118.8|111167|111117|111168.8|111118.8|111167|111117|3
1740464750000|2025-02-25 06:25:50|111167.3|111117.3|111168.5|111118.5|111168.5|111118.5|111167.3|111117.3|2
1740464760000|2025-02-25 06:26:00|111159|111109|111171.7|111121.7|111171.7|111121.7|111159|111109|8
1740464770000|2025-02-25 06:26:10|111170.4|111120.4|111170.1|111120.1|111171.1|111121.1|111166.9|111116.9|6
1740464790000|2025-02-25 06:26:30|111168.1|111118.1|111168.1|111118.1|111168.6|111118.6|111167.6|111117.6|4
1740464800000|2025-02-25 06:26:40|111164.8|111114.8|111170.5|111120.5|111171.2|111121.2|111164.8|111114.8|18
1740464810000|2025-02-25 06:26:50|111167.4|111117.4|111176.8|111126.8|111176.8|111126.8|111166.8|111116.8|8
1740464820000|2025-02-25 06:27:00|111177.3|111127.3|111185.7|111135.7|111185.7|111135.7|111175.2|111125.2|19
1740464830000|2025-02-25 06:27:10|111180.9|111130.9|111189.1|111139.1|111189.1|111139.1|111180.9|111130.9|7
1740464840000|2025-02-25 06:27:20|111185.7|111135.7|111181.2|111131.2|111185.7|111135.7|111178.7|111128.7|21
1740464850000|2025-02-25 06:27:30|111181.4|111131.4|111189.3|111139.3|111189.3|111139.3|111181.4|111131.4|5
1740464860000|2025-02-25 06:27:40|111188.2|111138.2|111188.2|111138.2|111188.2|111138.2|111188.2|111138.2|1
1740464870000|2025-02-25 06:27:50|111183.8|111133.8|111183.3|111133.3|111188.4|111138.4|111183.3|111133.3|9
1740464880000|2025-02-25 06:28:00|111182.3|111132.3|111183.3|111133.3|111188.4|111138.4|111182.3|111132.3|9
1740464890000|2025-02-25 06:28:10|111174|111124|111184|111134|111192|111142|111174|111124|10
1740464900000|2025-02-25 06:28:20|111188.9|111138.9|111183.2|111133.2|111192|111142|111183.2|111133.2|6
1740464910000|2025-02-25 06:28:30|111188.9|111138.9|111178.6|111128.6|111188.9|111138.9|111178.6|111128.6|8
1740464920000|2025-02-25 06:28:40|111179.1|111129.1|111167.8|111117.8|111185|111135|111161.1|111111.1|36
1740464930000|2025-02-25 06:28:50|111170.2|111120.2|111179.4|111129.4|111179.4|111129.4|111167.1|111117.1|18
1740464940000|2025-02-25 06:29:00|111182|111132|111184.7|111134.7|111188.2|111138.2|111178.9|111128.9|27
1740464950000|2025-02-25 06:29:10|111186|111136|111182.2|111132.2|111188.7|111138.7|111180.3|111130.3|15
1740464960000|2025-02-25 06:29:20|111185.5|111135.5|111184.8|111134.8|111185.5|111135.5|111177.7|111127.7|27
1740464970000|2025-02-25 06:29:30|111183.9|111133.9|111189.7|111139.7|111189.7|111139.7|111180.3|111130.3|10
1740464980000|2025-02-25 06:29:40|111190.7|111140.7|111187.7|111137.7|111190.7|111140.7|111186.9|111136.9|7
1740464990000|2025-02-25 06:29:50|111186.7|111136.7|111188.4|111138.4|111188.7|111138.7|111186.7|111136.7|8
1740465000000|2025-02-25 06:30:00|111192.6|111142.6|111201.8|111151.8|111204.9|111154.9|111190.2|111140.2|48
1740465010000|2025-02-25 06:30:10|111203.1|111153.1|111204.6|111154.6|111206.3|111156.3|111201.3|111151.3|17
1740465020000|2025-02-25 06:30:20|111207|111157|111207.8|111157.8|111209|111159|111204.3|111154.3|12
1740465030000|2025-02-25 06:30:30|111206.5|111156.5|111208.8|111158.8|111209.5|111159.5|111205.3|111155.3|14
1740465040000|2025-02-25 06:30:40|111204|111154|111201.3|111151.3|111208.8|111158.8|111200.4|111150.4|15
1740465050000|2025-02-25 06:30:50|111199.9|111149.9|111202.5|111152.5|111207.9|111157.9|111198.6|111148.6|16
1740465060000|2025-02-25 06:31:00|111204.7|111154.7|111211.6|111161.6|111212.8|111162.8|111200.7|111150.7|16
1740465070000|2025-02-25 06:31:10|111212.3|111162.3|111218.1|111168.1|111218.1|111168.1|111212.2|111162.2|4
1740465090000|2025-02-25 06:31:30|111212.2|111162.2|111209.7|111159.7|111212.5|111162.5|111208.9|111158.9|6
1740465100000|2025-02-25 06:31:40|111203.7|111153.7|111204.9|111154.9|111207.2|111157.2|111201.4|111151.4|10
1740465110000|2025-02-25 06:31:50|111206.1|111156.1|111203.8|111153.8|111208.4|111158.4|111200.9|111150.9|18
1740465120000|2025-02-25 06:32:00|111204.6|111154.6|111204.6|111154.6|111204.6|111154.6|111203.8|111153.8|15
1740465130000|2025-02-25 06:32:10|111204.3|111154.3|111204.3|111154.3|111204.6|111154.6|111204.3|111154.3|5
1740465140000|2025-02-25 06:32:20|111202|111152|111191.7|111141.7|111202|111152|111190.2|111140.2|16
1740465150000|2025-02-25 06:32:30|111194.1|111144.1|111193.6|111143.6|111195.3|111145.3|111193.1|111143.1|5
1740465160000|2025-02-25 06:32:40|111192.6|111142.6|111194.1|111144.1|111197.1|111147.1|111192.3|111142.3|16
1740465170000|2025-02-25 06:32:50|111195.3|111145.3|111195.3|111145.3|111197.6|111147.6|111192.3|111142.3|6
1740465180000|2025-02-25 06:33:00|111194.1|111144.1|111187.5|111137.5|111194.1|111144.1|111178.5|111128.5|11
1740465190000|2025-02-25 06:33:10|111190|111140|111190|111140|111190|111140|111183|111133|5
1740465200000|2025-02-25 06:33:20|111186|111136|111188|111138|111190.5|111140.5|111183|111133|15
1740465210000|2025-02-25 06:33:30|111190.5|111140.5|111195.4|111145.4|111198|111148|111189.2|111139.2|15
1740465220000|2025-02-25 06:33:40|111196.6|111146.6|111202.7|111152.7|111204.5|111154.5|111196.6|111146.6|20
1740465230000|2025-02-25 06:33:50|111204.7|111154.7|111198|111148|111204.7|111154.7|111197.7|111147.7|15
1740465240000|2025-02-25 06:34:00|111196.9|111146.9|111201.4|111151.4|111205.4|111155.4|111196.9|111146.9|13
1740465250000|2025-02-25 06:34:10|111199.7|111149.7|111201.4|111151.4|111202.7|111152.7|111198.7|111148.7|12
1740465260000|2025-02-25 06:34:20|111202.7|111152.7|111204|111154|111204|111154|111201.4|111151.4|4
1740465270000|2025-02-25 06:34:30|111203.8|111153.8|111203.8|111153.8|111203.8|111153.8|111203.8|111153.8|1
1740465280000|2025-02-25 06:34:40|111204.5|111154.5|111212|111162|111217.1|111167.1|111204.5|111154.5|16
1740465290000|2025-02-25 06:34:50|111211.8|111161.8|111211.5|111161.5|111217.5|111167.5|111205.5|111155.5|24
1740465300000|2025-02-25 06:35:00|111215.6|111165.6|111219.5|111169.5|111222.3|111172.3|111211.2|111161.2|31
1740465310000|2025-02-25 06:35:10|111227.7|111177.7|111211.6|111161.6|111227.7|111177.7|111211.1|111161.1|31
1740465320000|2025-02-25 06:35:20|111218.1|111168.1|111214.6|111164.6|111221.3|111171.3|111214.6|111164.6|18
1740465330000|2025-02-25 06:35:30|111220.3|111170.3|111221|111171|111228.4|111178.4|111215.7|111165.7|6
1740465340000|2025-02-25 06:35:40|111220.5|111170.5|111211.2|111161.2|111220.8|111170.8|111211.2|111161.2|15
1740465350000|2025-02-25 06:35:50|111217.8|111167.8|111220.3|111170.3|111221.6|111171.6|111212.5|111162.5|16
1740465360000|2025-02-25 06:36:00|111219.6|111169.6|111217.4|111167.4|111233.6|111183.6|111213.7|111163.7|14
1740465370000|2025-02-25 06:36:10|111224.3|111174.3|111226.6|111176.6|111232.6|111182.6|111217.4|111167.4|12
1740465380000|2025-02-25 06:36:20|111233.1|111183.1|111226.5|111176.5|111233.1|111183.1|111226.5|111176.5|6
1740465390000|2025-02-25 06:36:30|111218.9|111168.9|111225|111175|111226.8|111176.8|111218.9|111168.9|5
1740465420000|2025-02-25 06:37:00|111226.1|111176.1|111225.2|111175.2|111226.1|111176.1|111218.3|111168.3|3
1740465430000|2025-02-25 06:37:10|111216.8|111166.8|111214.8|111164.8|111220.9|111170.9|111212.5|111162.5|12
1740465440000|2025-02-25 06:37:20|111220.6|111170.6|111224.3|111174.3|111227.5|111177.5|111214.8|111164.8|7
1740465450000|2025-02-25 06:37:30|111226.2|111176.2|111226.2|111176.2|111226.2|111176.2|111218.7|111168.7|4
1740465460000|2025-02-25 06:37:40|111225|111175|111225|111175|111225|111175|111225|111175|1
1740465470000|2025-02-25 06:37:50|111226.2|111176.2|111229.5|111179.5|111229.5|111179.5|111225|111175|3
1740465480000|2025-02-25 06:38:00|111225|111175|111229.3|111179.3|111239|111189|111225|111175|22
1740465490000|2025-02-25 06:38:10|111226.5|111176.5|111226.3|111176.3|111232.5|111182.5|111224.3|111174.3|22
1740465500000|2025-02-25 06:38:20|111230.8|111180.8|111228.7|111178.7|111235.7|111185.7|111226|111176|18
1740465510000|2025-02-25 06:38:30|111230.7|111180.7|111228.9|111178.9|111232.7|111182.7|111222.5|111172.5|19
1740465520000|2025-02-25 06:38:40|111226.3|111176.3|111224|111174|111230|111180|111219.3|111169.3|17
1740465530000|2025-02-25 06:38:50|111221.5|111171.5|111224.3|111174.3|111230.5|111180.5|111220.5|111170.5|6
1740465540000|2025-02-25 06:39:00|111220.3|111170.3|111223|111173|111230.8|111180.8|111216.9|111166.9|14
1740465550000|2025-02-25 06:39:10|111217.3|111167.3|111223.7|111173.7|111223.7|111173.7|111216.8|111166.8|13
1740465560000|2025-02-25 06:39:20|111217|111167|111224|111174|111226.6|111176.6|111217|111167|8
1740465570000|2025-02-25 06:39:30|111217.3|111167.3|111228.8|111178.8|111228.8|111178.8|111208|111158|19
1740465580000|2025-02-25 06:39:40|111222.1|111172.1|111224.3|111174.3|111235.3|111185.3|111222.1|111172.1|14
1740465590000|2025-02-25 06:39:50|111221.6|111171.6|111226.4|111176.4|111233.8|111183.8|111221.6|111171.6|18
1740465600000|2025-02-25 06:40:00|111230.6|111180.6|111224.7|111174.7|111237|111187|111223.7|111173.7|22
1740465610000|2025-02-25 06:40:10|111224.4|111174.4|111239.7|111189.7|111239.7|111189.7|111224.4|111174.4|30
1740465620000|2025-02-25 06:40:20|111235.2|111185.2|111228.1|111178.1|111235.2|111185.2|111226.6|111176.6|19
1740465630000|2025-02-25 06:40:30|111231.1|111181.1|111238.6|111188.6|111242.4|111192.4|111228.1|111178.1|12
1740465640000|2025-02-25 06:40:40|111243.4|111193.4|111244.2|111194.2|111249.2|111199.2|111240.1|111190.1|24
1740465650000|2025-02-25 06:40:50|111250.2|111200.2|111249|111199|111250.2|111200.2|111243.3|111193.3|24
1740465660000|2025-02-25 06:41:00|111243.3|111193.3|111233.2|111183.2|111248.3|111198.3|111233.2|111183.2|23
1740465670000|2025-02-25 06:41:10|111235.6|111185.6|111237.6|111187.6|111243.6|111193.6|111235.6|111185.6|9
1740465680000|2025-02-25 06:41:20|111243|111193|111239.1|111189.1|111252.4|111202.4|111239.1|111189.1|18
1740465690000|2025-02-25 06:41:30|111244.9|111194.9|111240.8|111190.8|111246.1|111196.1|111238.6|111188.6|11
1740465700000|2025-02-25 06:41:40|111245.6|111195.6|111253.9|111203.9|111255.7|111205.7|111239.6|111189.6|20
1740465710000|2025-02-25 06:41:50|111248.5|111198.5|111254.1|111204.1|111255.4|111205.4|111248.5|111198.5|6
1740465720000|2025-02-25 06:42:00|111253.9|111203.9|111256|111206|111259.2|111209.2|111250.2|111200.2|10
1740465730000|2025-02-25 06:42:10|111254.8|111204.8|111253.1|111203.1|111258.9|111208.9|111253.1|111203.1|7
1740465740000|2025-02-25 06:42:20|111257.5|111207.5|111257.4|111207.4|111260.3|111210.3|111252.8|111202.8|6
1740465750000|2025-02-25 06:42:30|111252|111202|111248.2|111198.2|111257.4|111207.4|111248.2|111198.2|22
1740465760000|2025-02-25 06:42:40|111246.2|111196.2|111253.9|111203.9|111253.9|111203.9|111245.7|111195.7|7
1740465770000|2025-02-25 06:42:50|111247.4|111197.4|111245.3|111195.3|111250.6|111200.6|111233|111183|31
1740465780000|2025-02-25 06:43:00|111250.5|111200.5|111245.3|111195.3|111250.5|111200.5|111245.3|111195.3|2
1740465790000|2025-02-25 06:43:10|111242.9|111192.9|111237.4|111187.4|111245.4|111195.4|111233.2|111183.2|33
1740465800000|2025-02-25 06:43:20|111237.9|111187.9|111238.2|111188.2|111241.2|111191.2|111230.6|111180.6|8
1740465810000|2025-02-25 06:43:30|111236.2|111186.2|111230.3|111180.3|111242.8|111192.8|111230.1|111180.1|25
1740465830000|2025-02-25 06:43:50|111235.3|111185.3|111240|111190|111240.3|111190.3|111230.6|111180.6|13
1740465850000|2025-02-25 06:44:10|111248|111198|111238.5|111188.5|111248|111198|111238|111188|13
1740465860000|2025-02-25 06:44:20|111245.3|111195.3|111238.7|111188.7|111245.3|111195.3|111235.5|111185.5|13
1740465870000|2025-02-25 06:44:30|111236.2|111186.2|111226.8|111176.8|111236.2|111186.2|111225|111175|22
1740465880000|2025-02-25 06:44:40|111231.5|111181.5|111225.6|111175.6|111231.5|111181.5|111225.6|111175.6|9
1740465890000|2025-02-25 06:44:50|111230.3|111180.3|111224.3|111174.3|111230.3|111180.3|111222.3|111172.3|13
1740465900000|2025-02-25 06:45:00|111226.3|111176.3|111220.7|111170.7|111231.2|111181.2|111218.6|111168.6|27
1740465910000|2025-02-25 06:45:10|111223.3|111173.3|111224.3|111174.3|111229.6|111179.6|111223.3|111173.3|14
1740465920000|2025-02-25 06:45:20|111228.8|111178.8|111224.4|111174.4|111229.8|111179.8|111223.8|111173.8|14
1740465930000|2025-02-25 06:45:30|111228.8|111178.8|111226|111176|111229.3|111179.3|111219.7|111169.7|21
1740465940000|2025-02-25 06:45:40|111224.6|111174.6|111227|111177|111231.5|111181.5|111220.1|111170.1|15
1740465950000|2025-02-25 06:45:50|111224.5|111174.5|111221.8|111171.8|111229.8|111179.8|111216.1|111166.1|20
1740465960000|2025-02-25 06:46:00|111216.4|111166.4|111215.8|111165.8|111221.9|111171.9|111213.6|111163.6|16
1740465970000|2025-02-25 06:46:10|111221.8|111171.8|111221.8|111171.8|111222.9|111172.9|111209.4|111159.4|26
1740465980000|2025-02-25 06:46:20|111214.8|111164.8|111221.1|111171.1|111223.4|111173.4|111211.4|111161.4|20
1740465990000|2025-02-25 06:46:30|111221.7|111171.7|111222.1|111172.1|111222.4|111172.4|111214.5|111164.5|13
1740466000000|2025-02-25 06:46:40|111222.9|111172.9|111224.5|111174.5|111230.1|111180.1|111222.4|111172.4|21
1740466010000|2025-02-25 06:46:50|111225.9|111175.9|111227.3|111177.3|111229.6|111179.6|111224.5|111174.5|7
1740466020000|2025-02-25 06:47:00|111229.9|111179.9|111227.6|111177.6|111229.9|111179.9|111222.3|111172.3|18
1740466030000|2025-02-25 06:47:10|111228.8|111178.8|111230.3|111180.3|111231.4|111181.4|111227.5|111177.5|19
1740466040000|2025-02-25 06:47:20|111228|111178|111230|111180|111231.3|111181.3|111227.7|111177.7|10
1740466050000|2025-02-25 06:47:30|111231|111181|111239.5|111189.5|111243|111193|111230|111180|15
1740466060000|2025-02-25 06:47:40|111238.9|111188.9|111234.2|111184.2|111239.3|111189.3|111232.7|111182.7|7
1740466070000|2025-02-25 06:47:50|111238.9|111188.9|111236.7|111186.7|111239.7|111189.7|111234|111184|15
1740466080000|2025-02-25 06:48:00|111239.7|111189.7|111232.5|111182.5|111239.7|111189.7|111226.5|111176.5|15
1740466090000|2025-02-25 06:48:10|111235.5|111185.5|111227.5|111177.5|111235.5|111185.5|111227|111177|10
1740466100000|2025-02-25 06:48:20|111232.5|111182.5|111233.6|111183.6|111236|111186|111227|111177|7
1740466110000|2025-02-25 06:48:30|111236.3|111186.3|111235.1|111185.1|111236.3|111186.3|111230.5|111180.5|8
1740466120000|2025-02-25 06:48:40|111231.8|111181.8|111244.9|111194.9|111247.8|111197.8|111231.8|111181.8|20
1740466130000|2025-02-25 06:48:50|111247.4|111197.4|111244.3|111194.3|111249.4|111199.4|111242.4|111192.4|15
1740466140000|2025-02-25 06:49:00|111248.7|111198.7|111243.4|111193.4|111249.4|111199.4|111240.1|111190.1|23
1740466150000|2025-02-25 06:49:10|111248.4|111198.4|111249|111199|111250.2|111200.2|111243.1|111193.1|15
1740466160000|2025-02-25 06:49:20|111244.4|111194.4|111248.2|111198.2|111258|111208|111243.9|111193.9|20
1740466170000|2025-02-25 06:49:30|111251.4|111201.4|111248.7|111198.7|111253.7|111203.7|111240.7|111190.7|20
1740466180000|2025-02-25 06:49:40|111244.5|111194.5|111247|111197|111251.1|111201.1|111242.5|111192.5|17
1740466190000|2025-02-25 06:49:50|111242.8|111192.8|111247.7|111197.7|111256.6|111206.6|111242.8|111192.8|17
1740466200000|2025-02-25 06:50:00|111253.4|111203.4|111255.9|111205.9|111256.6|111206.6|111246.4|111196.4|17
1740466210000|2025-02-25 06:50:10|111260.7|111210.7|111252.4|111202.4|111260.7|111210.7|111245.3|111195.3|10
1740466220000|2025-02-25 06:50:20|111250.8|111200.8|111256|111206|111256.8|111206.8|111250.8|111200.8|5
1740466230000|2025-02-25 06:50:30|111257|111207|111257.5|111207.5|111258.3|111208.3|111255.3|111205.3|7
1740466240000|2025-02-25 06:50:40|111256|111206|111260.1|111210.1|111265.3|111215.3|111255.7|111205.7|12
1740466250000|2025-02-25 06:50:50|111257.3|111207.3|111265.6|111215.6|111266.1|111216.1|111254.3|111204.3|26
1740466260000|2025-02-25 06:51:00|111259.8|111209.8|111261.8|111211.8|111265.1|111215.1|111259.8|111209.8|10
1740466270000|2025-02-25 06:51:10|111264.8|111214.8|111264|111214|111268.3|111218.3|111258.5|111208.5|27
1740466280000|2025-02-25 06:51:20|111259|111209|111263.5|111213.5|111265.5|111215.5|111256.4|111206.4|22
1740466290000|2025-02-25 06:51:30|111267.5|111217.5|111264.7|111214.7|111269|111219|111260.5|111210.5|13
1740466300000|2025-02-25 06:51:40|111262.2|111212.2|111257.2|111207.2|111266.2|111216.2|111257|111207|19
1740466310000|2025-02-25 06:51:50|111263|111213|111264.7|111214.7|111268.7|111218.7|111259|111209|15
1740466320000|2025-02-25 06:52:00|111265.5|111215.5|111263.5|111213.5|111265.5|111215.5|111259.7|111209.7|4
1740466330000|2025-02-25 06:52:10|111264.2|111214.2|111270.1|111220.1|111270.1|111220.1|111259.5|111209.5|10
1740466340000|2025-02-25 06:52:20|111273.3|111223.3|111270.3|111220.3|111273.3|111223.3|111270.3|111220.3|2
1740466350000|2025-02-25 06:52:30|111270|111220|111270|111220|111270|111220|111270|111220|1
1740466360000|2025-02-25 06:52:40|111270.5|111220.5|111270.5|111220.5|111270.5|111220.5|111270.5|111220.5|1
1740466370000|2025-02-25 06:52:50|111271|111221|111273.6|111223.6|111277.8|111227.8|111271|111221|5
1740466380000|2025-02-25 06:53:00|111271.3|111221.3|111273.9|111223.9|111273.9|111223.9|111268.4|111218.4|6
1740466390000|2025-02-25 06:53:10|111276.2|111226.2|111273.9|111223.9|111276.2|111226.2|111273.4|111223.4|5
1740466400000|2025-02-25 06:53:20|111277.2|111227.2|111271.4|111221.4|111277.2|111227.2|111271|111221|9
1740466410000|2025-02-25 06:53:30|111268.5|111218.5|111268.1|111218.1|111268.5|111218.5|111263.5|111213.5|3
1740466420000|2025-02-25 06:53:40|111269.8|111219.8|111269.4|111219.4|111273.8|111223.8|111267.2|111217.2|9
1740466430000|2025-02-25 06:53:50|111261.1|111211.1|111255|111205|111265.7|111215.7|111255|111205|15
1740466440000|2025-02-25 06:54:00|111252.4|111202.4|111247.5|111197.5|111254.1|111204.1|111246.9|111196.9|6
1740466450000|2025-02-25 06:54:10|111249.1|111199.1|111242.9|111192.9|111249.1|111199.1|111239.1|111189.1|12
1740466460000|2025-02-25 06:54:20|111245.1|111195.1|111244.4|111194.4|111245.1|111195.1|111242.1|111192.1|5
1740466470000|2025-02-25 06:54:30|111243.4|111193.4|111250.4|111200.4|111250.4|111200.4|111242.1|111192.1|7
1740466480000|2025-02-25 06:54:40|111252.9|111202.9|111250.9|111200.9|111252.9|111202.9|111248.1|111198.1|5
1740466490000|2025-02-25 06:54:50|111251.9|111201.9|111255.4|111205.4|111255.4|111205.4|111251.9|111201.9|6
1740466500000|2025-02-25 06:55:00|111258.3|111208.3|111258.4|111208.4|111260.4|111210.4|111258.3|111208.3|4
1740466520000|2025-02-25 06:55:20|111256.7|111206.7|111258.2|111208.2|111258.2|111208.2|111256.7|111206.7|2
1740466530000|2025-02-25 06:55:30|111259.5|111209.5|111259.5|111209.5|111259.5|111209.5|111259.5|111209.5|1
1740466550000|2025-02-25 06:55:50|111264|111214|111264|111214|111264|111214|111264|111214|1
1740466560000|2025-02-25 06:56:00|111259.5|111209.5|111260.3|111210.3|111260.3|111210.3|111259.5|111209.5|2
1740466570000|2025-02-25 06:56:10|111261.3|111211.3|111260.3|111210.3|111261.3|111211.3|111260.3|111210.3|2
1740466580000|2025-02-25 06:56:20|111257.8|111207.8|111255.9|111205.9|111260|111210|111255.4|111205.4|14
1740466590000|2025-02-25 06:56:30|111257.9|111207.9|111253.4|111203.4|111259.2|111209.2|111249.2|111199.2|12
1740466600000|2025-02-25 06:56:40|111251.9|111201.9|111238.5|111188.5|111253.4|111203.4|111238.5|111188.5|11
1740466610000|2025-02-25 06:56:50|111226.1|111176.1|111218.4|111168.4|111226.1|111176.1|111215.5|111165.5|41
1740466620000|2025-02-25 06:57:00|111217.4|111167.4|111216.7|111166.7|111223.8|111173.8|111213.1|111163.1|14
1740466630000|2025-02-25 06:57:10|111217.5|111167.5|111220.4|111170.4|111231.2|111181.2|111217.5|111167.5|21
1740466640000|2025-02-25 06:57:20|111221.2|111171.2|111222|111172|111222.4|111172.4|111216.6|111166.6|13
1740466650000|2025-02-25 06:57:30|111221.2|111171.2|111217.8|111167.8|111221.8|111171.8|111217.6|111167.6|10
1740466660000|2025-02-25 06:57:40|111217.6|111167.6|111215.8|111165.8|111223.5|111173.5|111211.3|111161.3|17
1740466670000|2025-02-25 06:57:50|111222.3|111172.3|111216.8|111166.8|111222.3|111172.3|111216.1|111166.1|6
1740466680000|2025-02-25 06:58:00|111222.6|111172.6|111214.4|111164.4|111224.7|111174.7|111210.4|111160.4|22
1740466690000|2025-02-25 06:58:10|111215.2|111165.2|111216|111166|111216.5|111166.5|111211.8|111161.8|11
1740466700000|2025-02-25 06:58:20|111214|111164|111207.5|111157.5|111215.9|111165.9|111207.3|111157.3|35
1740466710000|2025-02-25 06:58:30|111215.8|111165.8|111205.2|111155.2|111215.8|111165.8|111203.5|111153.5|41
1740466720000|2025-02-25 06:58:40|111207.2|111157.2|111205.5|111155.5|111209.3|111159.3|111202.8|111152.8|30
1740466730000|2025-02-25 06:58:50|111206|111156|111204.1|111154.1|111206|111156|111200.9|111150.9|12
1740466740000|2025-02-25 06:59:00|111202.1|111152.1|111197.9|111147.9|111204.1|111154.1|111194.1|111144.1|42
1740466750000|2025-02-25 06:59:10|111198.6|111148.6|111195.3|111145.3|111198.6|111148.6|111190.7|111140.7|15
1740466760000|2025-02-25 06:59:20|111193.3|111143.3|111193.1|111143.1|111194.1|111144.1|111188.8|111138.8|9
1740466770000|2025-02-25 06:59:30|111192.9|111142.9|111194.2|111144.2|111194.2|111144.2|111188.8|111138.8|9
1740466780000|2025-02-25 06:59:40|111192.3|111142.3|111192.1|111142.1|111194.2|111144.2|111188.3|111138.3|15
1740466790000|2025-02-25 06:59:50|111189.8|111139.8|111191.4|111141.4|111191.4|111141.4|111189.8|111139.8|2
1740466800000|2025-02-25 07:00:00|111195.2|111145.2|111183.3|111133.3|111195.2|111145.2|111169.6|111119.6|18
1740466810000|2025-02-25 07:00:10|111185.6|111135.6|111181.5|111131.5|111193|111143|111180|111130|18
1740466820000|2025-02-25 07:00:20|111179|111129|111182|111132|111183|111133|111177.1|111127.1|14
1740466830000|2025-02-25 07:00:30|111179.5|111129.5|111185.6|111135.6|111192.2|111142.2|111179.5|111129.5|18
1740466840000|2025-02-25 07:00:40|111187.6|111137.6|111185.9|111135.9|111189.3|111139.3|111184.3|111134.3|12
1740466850000|2025-02-25 07:00:50|111184.1|111134.1|111186.3|111136.3|111188.2|111138.2|111184.1|111134.1|7
1740466860000|2025-02-25 07:01:00|111184.7|111134.7|111186.1|111136.1|111188|111138|111171.5|111121.5|26
1740466870000|2025-02-25 07:01:10|111185.3|111135.3|111183.3|111133.3|111190.6|111140.6|111183.3|111133.3|12
1740466880000|2025-02-25 07:01:20|111182.9|111132.9|111177.1|111127.1|111184.4|111134.4|111174.2|111124.2|18
1740466890000|2025-02-25 07:01:30|111175.3|111125.3|111182.3|111132.3|111182.3|111132.3|111175.3|111125.3|8
1740466900000|2025-02-25 07:01:40|111183.8|111133.8|111189.7|111139.7|111190.9|111140.9|111183.8|111133.8|15
1740466910000|2025-02-25 07:01:50|111187.6|111137.6|111194.4|111144.4|111194.4|111144.4|111187.6|111137.6|7
1740466920000|2025-02-25 07:02:00|111192.7|111142.7|111191|111141|111192.7|111142.7|111191|111141|6
1740466930000|2025-02-25 07:02:10|111192.7|111142.7|111199.7|111149.7|111199.7|111163.4|111177.9|111141|15
1740466940000|2025-02-25 07:02:20|111197.8|111147.8|111207.2|111157.2|111207.2|111157.2|111197.4|111147.4|8
1740466950000|2025-02-25 07:02:30|111205.5|111155.5|111207.1|111157.1|111207.1|111157.1|111205.5|111155.5|2
1740466960000|2025-02-25 07:02:40|111209.1|111159.1|111215.3|111165.3|111216.4|111166.4|111209.1|111159.1|12
1740466970000|2025-02-25 07:02:50|111216.9|111166.9|111211.1|111186.1|111219.6|111187.8|111211|111164.6|8
1740466980000|2025-02-25 07:03:00|111225|111175|111211.9|111186.9|111239.3|111204.9|111211.9|111174.6|28
1740466990000|2025-02-25 07:03:10|111218|111193|111230|111205|111231.9|111206.9|111214.2|111189.2|20
1740467000000|2025-02-25 07:03:20|111227.2|111202.2|111230.3|111205.3|111230.3|111205.3|111224.6|111199.6|11
1740467010000|2025-02-25 07:03:30|111228.4|111203.4|111243.4|111218.4|111245|111220|111228.4|111203.4|18
1740467020000|2025-02-25 07:03:40|111242|111217|111254.7|111229.7|111266.8|111229.7|111242|111208.6|22
1740467030000|2025-02-25 07:03:50|111253.9|111228.9|111261.1|111236.1|111273.1|111244.8|111253.9|111217|24
1740467040000|2025-02-25 07:04:00|111262.7|111237.7|111258.6|111233.6|111265.1|111240.1|111256.8|111231.8|16
1740467050000|2025-02-25 07:04:10|111261.8|111236.8|111255.3|111230.3|111261.8|111236.8|111251.5|111226.5|17
1740467060000|2025-02-25 07:04:20|111259|111234|111259.8|111234.8|111270|111245|111258.3|111233.3|19
1740467070000|2025-02-25 07:04:30|111257.9|111232.9|111258.4|111233.4|111267.5|111242.5|111257.1|111232.1|22
1740467080000|2025-02-25 07:04:40|111259.3|111234.3|111256|111231|111261.3|111236.3|111256|111231|10
1740467090000|2025-02-25 07:04:50|111257.6|111232.6|111256.7|111231.7|111257.6|111232.6|111254.4|111229.4|8
1740467100000|2025-02-25 07:05:00|111258.7|111233.7|111260.1|111235.1|111268.2|111243.2|111254.4|111229.4|24
1740467110000|2025-02-25 07:05:10|111261.8|111236.8|111260.1|111235.1|111261.8|111236.8|111257.7|111232.7|13
1740467120000|2025-02-25 07:05:20|111259.3|111234.3|111248.8|111223.8|111259.3|111234.3|111243.4|111218.4|21
1740467130000|2025-02-25 07:05:30|111249.6|111224.6|111253.6|111228.6|111255.4|111230.4|111245.9|111220.9|13
1740467140000|2025-02-25 07:05:40|111250.5|111225.5|111250.5|111225.5|111254.7|111229.7|111250.5|111225.5|12
1740467150000|2025-02-25 07:05:50|111245.9|111220.9|111248.6|111223.6|111248.9|111223.9|111245.9|111220.9|6
1740467160000|2025-02-25 07:06:00|111246.8|111221.8|111252.4|111227.4|111252.4|111227.4|111245.4|111220.4|11
1740467170000|2025-02-25 07:06:10|111250.6|111225.6|111252.6|111227.6|111263.6|111238.6|111250.6|111225.6|23
1740467180000|2025-02-25 07:06:20|111253.7|111228.7|111254.4|111229.4|111259.2|111234.2|111248.8|111223.8|22
1740467190000|2025-02-25 07:06:30|111257.1|111232.1|111265.9|111240.9|111267.4|111242.4|111257.1|111232.1|22
1740467200000|2025-02-25 07:06:40|111264.4|111239.4|111258.7|111233.7|111265.9|111240.9|111257.1|111232.1|14
1740467210000|2025-02-25 07:06:50|111260.4|111235.4|111266.3|111241.3|111266.3|111241.3|111260.4|111235.4|10
1740467220000|2025-02-25 07:07:00|111267.2|111242.2|111267.6|111242.6|111268.8|111243.8|111263.8|111238.8|13
1740467230000|2025-02-25 07:07:10|111266|111241|111271.9|111246.9|111276.4|111251.4|111264.5|111239.5|13
1740467240000|2025-02-25 07:07:20|111270.3|111245.3|111259.3|111234.3|111270.3|111245.3|111259.3|111234.3|10
1740467250000|2025-02-25 07:07:30|111255.8|111230.8|111266.9|111241.9|111266.9|111241.9|111255.8|111230.8|15
1740467260000|2025-02-25 07:07:40|111265.4|111240.4|111264.9|111239.9|111268.6|111243.6|111264.9|111239.9|13
1740467270000|2025-02-25 07:07:50|111265.7|111240.7|111261.4|111236.4|111266.5|111241.5|111261.4|111236.4|22
1740467280000|2025-02-25 07:08:00|111262.4|111237.4|111258.6|111233.6|111264.4|111239.4|111258.6|111233.6|16
1740467290000|2025-02-25 07:08:10|111260.5|111235.5|111264.3|111239.3|111265.8|111240.8|111258.9|111233.9|13
1740467300000|2025-02-25 07:08:20|111262.8|111237.8|111259.2|111234.2|111262.8|111237.8|111259.2|111234.2|4
1740467310000|2025-02-25 07:08:30|111260.7|111235.7|111251.9|111226.9|111260.7|111235.7|111249.3|111224.3|13
1740467320000|2025-02-25 07:08:40|111253.6|111228.6|111254.2|111229.2|111256.7|111231.7|111249.3|111224.3|13
1740467330000|2025-02-25 07:08:50|111252.5|111227.5|111251.9|111226.9|111252.5|111227.5|111250.4|111225.4|5
1740467340000|2025-02-25 07:09:00|111253.6|111228.6|111256.3|111231.3|111256.3|111231.3|111253.6|111228.6|4
1740467350000|2025-02-25 07:09:10|111255.4|111230.4|111263.4|111238.4|111263.4|111238.4|111255.4|111230.4|7
1740467360000|2025-02-25 07:09:20|111264.9|111239.9|111265.1|111240.1|111268.2|111243.2|111262.6|111237.6|21
1740467370000|2025-02-25 07:09:30|111263.6|111238.6|111258.1|111233.1|111263.6|111238.6|111256.4|111231.4|14
1740467380000|2025-02-25 07:09:40|111256.4|111231.4|111254.7|111229.7|111256.4|111231.4|111252.9|111227.9|3
1740467390000|2025-02-25 07:09:50|111252.8|111227.8|111252.8|111227.8|111252.8|111227.8|111252.8|111227.8|1
1740467400000|2025-02-25 07:10:00|111254.5|111229.5|111263.1|111238.1|111263.1|111238.1|111254.5|111229.5|5
1740467410000|2025-02-25 07:10:10|111261.3|111236.3|111258.7|111233.7|111261.3|111236.3|111254.7|111229.7|9
1740467420000|2025-02-25 07:10:20|111259.9|111234.9|111264.8|111239.8|111266.2|111241.2|111259.9|111234.9|7
1740467430000|2025-02-25 07:10:30|111263.5|111238.5|111259.7|111234.7|111263.5|111238.5|111258.8|111233.8|7
1740467440000|2025-02-25 07:10:40|111258.8|111233.8|111251.1|111226.1|111258.8|111233.8|111250.5|111225.5|10
1740467450000|2025-02-25 07:10:50|111248.9|111223.9|111246.8|111221.8|111248.9|111223.9|111246.8|111221.8|2
1740467460000|2025-02-25 07:11:00|111245|111220|111227.4|111202.4|111246|111221|111227.4|111202.4|17
1740467470000|2025-02-25 07:11:10|111225.7|111200.7|111237.6|111212.6|111238.7|111213.7|111225.7|111200.7|18
1740467480000|2025-02-25 07:11:20|111234.7|111209.7|111233.3|111208.3|111238.1|111213.1|111233|111208|7
1740467490000|2025-02-25 07:11:30|111231.6|111206.6|111224.9|111199.9|111231.6|111206.6|111224.9|111199.9|2
1740467500000|2025-02-25 07:11:40|111223.2|111198.2|111223.2|111198.2|111224.3|111199.3|111223.2|111198.2|10
1740467510000|2025-02-25 07:11:50|111221.9|111196.9|111228.8|111203.8|111228.8|111203.8|111221.9|111196.9|8
1740467520000|2025-02-25 07:12:00|111228.3|111203.3|111226.7|111201.7|111228.3|111203.3|111226.4|111201.4|5
1740467530000|2025-02-25 07:12:10|111226.4|111201.4|111223.2|111198.2|111226.4|111201.4|111221.9|111196.9|9
1740467540000|2025-02-25 07:12:20|111221.4|111196.4|111218|111193|111224.2|111199.2|111218|111193|20
1740467550000|2025-02-25 07:12:30|111216.2|111191.2|111214.6|111189.6|111216.2|111191.2|111211.5|111186.5|8
1740467560000|2025-02-25 07:12:40|111213.9|111188.9|111209.7|111184.7|111217.3|111192.3|111209.7|111184.7|12
1740467570000|2025-02-25 07:12:50|111208.9|111183.9|111205.8|111180.8|111208.9|111183.9|111203.4|111178.4|13
1740467580000|2025-02-25 07:13:00|111207.4|111182.4|111205.8|111180.8|111207.4|111182.4|111205.8|111180.8|2
1740467590000|2025-02-25 07:13:10|111203.4|111178.4|111198.7|111173.7|111203.4|111178.4|111197.9|111172.9|9
1740467600000|2025-02-25 07:13:20|111197.9|111172.9|111194.7|111169.7|111200.3|111175.3|111194.7|111169.7|10
1740467610000|2025-02-25 07:13:30|111192.9|111167.9|111190.3|111165.3|111195.8|111170.8|111188.4|111163.4|9
1740467620000|2025-02-25 07:13:40|111189.4|111164.4|111197|111172|111198.6|111173.6|111189.4|111164.4|11
1740467630000|2025-02-25 07:13:50|111199.2|111174.2|111205.8|111180.8|111207.6|111182.6|111198|111173|20
1740467640000|2025-02-25 07:14:00|111205.2|111180.2|111216.4|111191.4|111226.3|111201.3|111205.2|111180.2|23
1740467650000|2025-02-25 07:14:10|111218.6|111193.6|111225.2|111200.2|111225.2|111200.2|111216.4|111191.4|8
1740467660000|2025-02-25 07:14:20|111224.3|111199.3|111227.2|111202.2|111227.2|111202.2|111214.4|111189.4|23
1740467670000|2025-02-25 07:14:30|111226.9|111201.9|111229.5|111204.5|111229.5|111204.5|111213.3|111188.3|22
1740467680000|2025-02-25 07:14:40|111227.8|111202.8|111227.7|111202.7|111229.3|111204.3|111225.5|111200.5|7
1740467690000|2025-02-25 07:14:50|111229.2|111204.2|111233.1|111208.1|111233.2|111208.2|111228.9|111203.9|12
1740467700000|2025-02-25 07:15:00|111231.1|111206.1|111231.1|111206.1|111231.1|111206.1|111231.1|111206.1|1
1740467710000|2025-02-25 07:15:10|111230.8|111205.8|111227.3|111202.3|111231.1|111206.1|111222.3|111197.3|12
1740467720000|2025-02-25 07:15:20|111225.6|111200.6|111224.6|111199.6|111225.6|111200.6|111224.6|111199.6|4
1740467730000|2025-02-25 07:15:30|111224.4|111199.4|111228.6|111203.6|111229.3|111204.3|111223.9|111198.9|16
1740467740000|2025-02-25 07:15:40|111229.8|111204.8|111224.4|111199.4|111230.1|111205.1|111222.7|111197.7|22
1740467750000|2025-02-25 07:15:50|111226.1|111201.1|111218.7|111193.7|111226.1|111201.1|111218.7|111193.7|17
1740467760000|2025-02-25 07:16:00|111220.3|111195.3|111218.4|111193.4|111220.3|111195.3|111213.8|111188.8|9
1740467770000|2025-02-25 07:16:10|111216.7|111191.7|111211.9|111186.9|111216.7|111191.7|111211.9|111186.9|9
1740467780000|2025-02-25 07:16:20|111213.4|111188.4|111221|111196|111224.3|111199.3|111211.9|111186.9|14
1740467790000|2025-02-25 07:16:30|111222.5|111197.5|111221.4|111196.4|111222.7|111197.7|111220.2|111195.2|8
1740467800000|2025-02-25 07:16:40|111220.2|111195.2|111224.1|111199.1|111224.1|111199.1|111217.3|111192.3|6
1740467810000|2025-02-25 07:16:50|111221.9|111196.9|111217.5|111192.5|111224.6|111199.6|111215.6|111190.6|9
1740467820000|2025-02-25 07:17:00|111219|111194|111235.5|111210.5|111237.9|111212.9|111215.8|111190.8|26
1740467830000|2025-02-25 07:17:10|111233.9|111208.9|111217|111192|111234.2|111209.2|111217|111192|25
1740467840000|2025-02-25 07:17:20|111217.9|111192.9|111214|111189|111220.8|111195.8|111207.2|111182.2|26
1740467850000|2025-02-25 07:17:30|111212.4|111187.4|111212|111187|111213.3|111188.3|111208.7|111183.7|13
1740467860000|2025-02-25 07:17:40|111210.5|111185.5|111226.2|111201.2|111226.2|111201.2|111210.5|111185.5|16
1740467870000|2025-02-25 07:17:50|111224.6|111199.6|111224.8|111199.8|111224.8|111199.8|111221.4|111196.4|5
1740467880000|2025-02-25 07:18:00|111223|111198|111222.4|111197.4|111224.7|111199.7|111221|111196|11
1740467890000|2025-02-25 07:18:10|111224|111199|111222.4|111197.4|111224|111199|111222.4|111197.4|5
1740467900000|2025-02-25 07:18:20|111224|111199|111230|111205|111230|111205|111222.4|111197.4|10
1740467910000|2025-02-25 07:18:30|111228.7|111203.7|111227.5|111202.5|111230|111205|111226.2|111201.2|5
1740467920000|2025-02-25 07:18:40|111226.2|111201.2|111232.8|111207.8|111234.1|111209.1|111226.2|111201.2|11
1740467930000|2025-02-25 07:18:50|111234.1|111209.1|111221.3|111196.3|111241.6|111216.6|111221.3|111196.3|13
1740467940000|2025-02-25 07:19:00|111223|111198|111232.9|111207.9|111237.2|111212.2|111223|111198|16
1740467950000|2025-02-25 07:19:10|111233.4|111208.4|111232.5|111207.5|111237.6|111212.6|111232.2|111207.2|14
1740467960000|2025-02-25 07:19:20|111234.7|111209.7|111242.7|111217.7|111242.7|111217.7|111234.7|111209.7|13
1740467970000|2025-02-25 07:19:30|111241.1|111216.1|111239.5|111214.5|111241.1|111216.1|111232.5|111207.5|13
1740467980000|2025-02-25 07:19:40|111239.3|111214.3|111240.3|111215.3|111240.3|111215.3|111232.3|111207.3|20
1740467990000|2025-02-25 07:19:50|111241.1|111216.1|111241.1|111216.1|111242.9|111217.9|111241.1|111216.1|3
1740468000000|2025-02-25 07:20:00|111240.3|111215.3|111243.6|111218.6|111245.4|111220.4|111225|111200|25
1740468010000|2025-02-25 07:20:10|111242|111217|111235.1|111210.1|111242|111217|111229.9|111204.9|26
1740468020000|2025-02-25 07:20:20|111239.1|111214.1|111241.4|111216.4|111242.3|111217.3|111239.1|111214.1|5
1740468030000|2025-02-25 07:20:30|111243.2|111218.2|111246.4|111221.4|111248.3|111223.3|111242.2|111217.2|10
1740468040000|2025-02-25 07:20:40|111247.9|111222.9|111252|111227|111254.2|111229.2|111247.9|111222.9|14
1740468050000|2025-02-25 07:20:50|111250.4|111225.4|111252.8|111227.8|111255|111230|111247.4|111222.4|12
1740468060000|2025-02-25 07:21:00|111254.3|111229.3|111242.8|111217.8|111255.4|111230.4|111242.8|111217.8|17
1740468070000|2025-02-25 07:21:10|111241.8|111216.8|111239.9|111214.9|111241.8|111216.8|111239.7|111214.7|4
1740468080000|2025-02-25 07:21:20|111241.5|111216.5|111233.4|111208.4|111244.6|111219.6|111232.2|111207.2|18
1740468090000|2025-02-25 07:21:30|111235|111210|111241.3|111216.3|111243.7|111218.7|111235|111210|15
1740468100000|2025-02-25 07:21:40|111239.6|111214.6|111238.8|111213.8|111240.5|111215.5|111238.8|111213.8|5
1740468110000|2025-02-25 07:21:50|111237.2|111212.2|111231.2|111206.2|111237.2|111212.2|111231.2|111206.2|14
1740468120000|2025-02-25 07:22:00|111231.7|111206.7|111247.6|111222.6|111247.6|111222.6|111231.7|111206.7|12
1740468130000|2025-02-25 07:22:10|111251.9|111226.9|111243.7|111218.7|111252.5|111227.5|111242.1|111217.1|13
1740468140000|2025-02-25 07:22:20|111242|111217|111237.6|111212.6|111243.6|111218.6|111237.5|111212.5|12
1740468150000|2025-02-25 07:22:30|111237.8|111212.8|111243.2|111218.2|111248|111223|111237.8|111212.8|9
1740468170000|2025-02-25 07:22:50|111242.9|111217.9|111237.5|111212.5|111243.2|111218.2|111237.5|111212.5|6
1740468180000|2025-02-25 07:23:00|111235.8|111210.8|111228.6|111203.6|111235.8|111210.8|111228.6|111203.6|16
1740468190000|2025-02-25 07:23:10|111228.4|111203.4|111222.3|111197.3|111228.4|111203.4|111220.5|111195.5|17
1740468200000|2025-02-25 07:23:20|111220.6|111195.6|111222.2|111197.2|111222.2|111197.2|111219|111194|6
1740468210000|2025-02-25 07:23:30|111222.7|111197.7|111228.7|111203.7|111228.9|111203.9|111222.2|111197.2|14
1740468220000|2025-02-25 07:23:40|111227.2|111202.2|111234.7|111209.7|111234.7|111209.7|111225.2|111200.2|12
1740468230000|2025-02-25 07:23:50|111233.9|111208.9|111234|111209|111235.3|111210.3|111232.3|111207.3|9
1740468240000|2025-02-25 07:24:00|111235.2|111210.2|111243.7|111218.7|111243.7|111218.7|111235.2|111210.2|6
1740468250000|2025-02-25 07:24:10|111241.6|111216.6|111237.6|111212.6|111241.6|111216.6|111232.2|111207.2|16
1740468260000|2025-02-25 07:24:20|111237.8|111212.8|111244.5|111219.5|111244.5|111219.5|111237.8|111212.8|11
1740468270000|2025-02-25 07:24:30|111246|111221|111239.1|111214.1|111246|111221|111239.1|111214.1|6
1740468280000|2025-02-25 07:24:40|111239.9|111214.9|111243.9|111218.9|111244.8|111219.8|111237.2|111212.2|13
1740468290000|2025-02-25 07:24:50|111242.2|111217.2|111242.2|111217.2|111242.2|111217.2|111238.6|111213.6|8
1740468300000|2025-02-25 07:25:00|111241.2|111216.2|111242.2|111217.2|111244.1|111219.1|111241.2|111216.2|8
1740468310000|2025-02-25 07:25:10|111240.4|111215.4|111243.3|111218.3|111243.3|111218.3|111237.2|111212.2|6
1740468320000|2025-02-25 07:25:20|111244.1|111219.1|111236.3|111211.3|111244.1|111219.1|111236.3|111211.3|9
1740468330000|2025-02-25 07:25:30|111234.7|111209.7|111227.8|111202.8|111234.7|111209.7|111227.3|111202.3|9
1740468340000|2025-02-25 07:25:40|111229.7|111204.7|111236.7|111211.7|111236.7|111211.7|111229.7|111204.7|11
1740468350000|2025-02-25 07:25:50|111235.1|111210.1|111228.1|111203.1|111235.1|111210.1|111225.6|111200.6|15
1740468360000|2025-02-25 07:26:00|111227.3|111202.3|111227.4|111202.4|111231.3|111206.3|111224.8|111199.8|14
1740468370000|2025-02-25 07:26:10|111224.7|111199.7|111213.8|111188.8|111224.7|111199.7|111208.2|111183.2|12
1740468380000|2025-02-25 07:26:20|111215|111190|111214.5|111189.5|111218.9|111193.9|111211.6|111186.6|18
1740468390000|2025-02-25 07:26:30|111214.7|111189.7|111219.2|111194.2|111219.2|111194.2|111211|111186|14
1740468400000|2025-02-25 07:26:40|111220.8|111195.8|111213.1|111188.1|111221.6|111196.6|111213.1|111188.1|15
1740468410000|2025-02-25 07:26:50|111211.6|111186.6|111212.8|111187.8|111215.2|111190.2|111210.6|111185.6|18
1740468420000|2025-02-25 07:27:00|111214.3|111189.3|111211.2|111186.2|111215.2|111190.2|111211|111186|12
1740468430000|2025-02-25 07:27:10|111210.5|111185.5|111210.9|111185.9|111211.5|111186.5|111208.2|111183.2|16
1740468440000|2025-02-25 07:27:20|111208|111183|111208.5|111183.5|111208.5|111183.5|111207.8|111182.8|3
1740468450000|2025-02-25 07:27:30|111212.2|111187.2|111217.9|111192.9|111217.9|111192.9|111211.5|111186.5|20
1740468460000|2025-02-25 07:27:40|111217.2|111192.2|111217.4|111192.4|111217.4|111192.4|111213.8|111188.8|19
1740468470000|2025-02-25 07:27:50|111215.2|111190.2|111227.6|111202.6|111228|111203|111215.2|111190.2|20
1740468480000|2025-02-25 07:28:00|111226|111201|111225.3|111200.3|111230.9|111205.9|111223.1|111198.1|24
1740468490000|2025-02-25 07:28:10|111227.5|111202.5|111231.8|111206.8|111237.7|111212.7|111225.3|111200.3|22
1740468500000|2025-02-25 07:28:20|111231|111206|111226.8|111201.8|111231|111206|111221|111196|20
1740468510000|2025-02-25 07:28:30|111228.6|111203.6|111224.6|111199.6|111228.6|111203.6|111221.7|111196.7|17
1740468520000|2025-02-25 07:28:40|111226.3|111201.3|111220.4|111195.4|111226.3|111201.3|111217.8|111192.8|21
1740468530000|2025-02-25 07:28:50|111218.7|111193.7|111217.9|111192.9|111222.2|111197.2|111213.3|111188.3|18
1740468540000|2025-02-25 07:29:00|111214.9|111189.9|111217.7|111192.7|111217.7|111192.7|111214.3|111189.3|21
1740468550000|2025-02-25 07:29:10|111219.3|111194.3|111229|111204|111230.6|111205.6|111219.3|111194.3|16
1740468560000|2025-02-25 07:29:20|111229.7|111204.7|111234.3|111209.3|111236.5|111211.5|111229.7|111204.7|9
1740468570000|2025-02-25 07:29:30|111232.6|111207.6|111232|111207|111233.7|111208.7|111223.4|111198.4|14
1740468580000|2025-02-25 07:29:40|111230.7|111205.7|111230.6|111205.6|111232|111207|111228.9|111203.9|11
1740468590000|2025-02-25 07:29:50|111231.5|111206.5|111238.1|111213.1|111238.1|111213.1|111230.6|111205.6|19
1740468600000|2025-02-25 07:30:00|111239|111214|111238.1|111213.1|111240.5|111215.5|111234.7|111209.7|19
1740468610000|2025-02-25 07:30:10|111239.8|111214.8|111245.8|111220.8|111246.6|111221.6|111239.8|111214.8|14
1740468620000|2025-02-25 07:30:20|111244.2|111219.2|111230.6|111205.6|111244.2|111219.2|111230.6|111205.6|13
1740468630000|2025-02-25 07:30:30|111229.5|111204.5|111231.2|111206.2|111233.3|111208.3|111224.2|111199.2|11
1740468640000|2025-02-25 07:30:40|111232.1|111207.1|111233|111208|111234.1|111209.1|111232.1|111207.1|5
1740468650000|2025-02-25 07:30:50|111234.1|111209.1|111217.8|111192.8|111234.1|111209.1|111217.8|111192.8|20
1740468660000|2025-02-25 07:31:00|111220.2|111195.2|111240.9|111215.9|111242.6|111217.6|111219.7|111194.7|23
1740468670000|2025-02-25 07:31:10|111239.3|111214.3|111236.3|111211.3|111240|111215|111234.2|111209.2|14
1740468680000|2025-02-25 07:31:20|111236.7|111211.7|111234.3|111209.3|111239.7|111214.7|111233.7|111208.7|13
1740468690000|2025-02-25 07:31:30|111234.4|111209.4|111243.2|111218.2|111244.6|111219.6|111234.4|111209.4|16
1740468700000|2025-02-25 07:31:40|111244|111219|111238.2|111213.2|111245|111220|111238.2|111213.2|16
1740468710000|2025-02-25 07:31:50|111237.4|111212.4|111242.8|111217.8|111242.8|111217.8|111234.6|111209.6|15
1740468720000|2025-02-25 07:32:00|111241.2|111216.2|111233|111208|111241.2|111216.2|111233|111208|13
1740468730000|2025-02-25 07:32:10|111231.4|111206.4|111231.8|111206.8|111234.2|111209.2|111228.3|111203.3|9
1740468740000|2025-02-25 07:32:20|111230.6|111205.6|111233.5|111208.5|111233.5|111208.5|111230.6|111205.6|8
1740468750000|2025-02-25 07:32:30|111234.5|111209.5|111241.7|111216.7|111242.7|111217.7|111234.5|111209.5|10
1740468760000|2025-02-25 07:32:40|111240|111215|111240.4|111215.4|111242|111217|111235.1|111210.1|12
1740468770000|2025-02-25 07:32:50|111238.8|111213.8|111236.4|111211.4|111241.5|111216.5|111235|111210|15
1740468780000|2025-02-25 07:33:00|111237.2|111212.2|111244.5|111219.5|111244.5|111219.5|111237.2|111212.2|13
1740468790000|2025-02-25 07:33:10|111244|111219|111240.7|111215.7|111245.1|111220.1|111240.7|111215.7|16
1740468800000|2025-02-25 07:33:20|111242.6|111217.6|111245.5|111220.5|111250|111225|111242.6|111217.6|17
1740468810000|2025-02-25 07:33:30|111247.1|111222.1|111265.8|111240.8|111267.4|111242.4|111247.1|111222.1|12
1740468820000|2025-02-25 07:33:40|111267.4|111242.4|111261.4|111236.4|111267.4|111242.4|111261.4|111236.4|4
1740468830000|2025-02-25 07:33:50|111260.7|111235.7|111272.8|111247.8|111273.2|111248.2|111259.1|111234.1|25
1740468840000|2025-02-25 07:34:00|111274.5|111249.5|111267.5|111242.5|111276.1|111251.1|111267.5|111242.5|16
1740468850000|2025-02-25 07:34:10|111268.4|111243.4|111251.2|111226.2|111270.8|111245.8|111251.2|111226.2|22
1740468860000|2025-02-25 07:34:20|111251|111226|111250.4|111225.4|111251.2|111226.2|111245.7|111220.7|14
1740468870000|2025-02-25 07:34:30|111250.5|111225.5|111264|111239|111264|111239|111250.4|111225.4|8
1740468880000|2025-02-25 07:34:40|111263.5|111238.5|111263.9|111238.9|111268.1|111243.1|111261.5|111236.5|24
1740468890000|2025-02-25 07:34:50|111266.6|111241.6|111261.6|111236.6|111267.4|111242.4|111261.6|111236.6|12
1740468900000|2025-02-25 07:35:00|111259.9|111234.9|111261.8|111236.8|111262.3|111237.3|111257.3|111232.3|14
1740468910000|2025-02-25 07:35:10|111261.9|111236.9|111264.6|111239.6|111266.9|111241.9|111261.9|111236.9|9
1740468920000|2025-02-25 07:35:20|111264.7|111239.7|111262.6|111237.6|111265.5|111240.5|111261.8|111236.8|9
1740468930000|2025-02-25 07:35:30|111261.8|111236.8|111254.8|111229.8|111262.6|111237.6|111254.8|111229.8|7
1740468940000|2025-02-25 07:35:40|111252.8|111227.8|111264.2|111239.2|111264.2|111239.2|111252.8|111227.8|16
1740468950000|2025-02-25 07:35:50|111261.9|111236.9|111268.3|111243.3|111268.3|111243.3|111259.2|111234.2|6
1740468960000|2025-02-25 07:36:00|111266.1|111241.1|111251|111226|111266.1|111241.1|111248.7|111223.7|14
1740468970000|2025-02-25 07:36:10|111252.6|111227.6|111246.8|111221.8|111253.4|111228.4|111245.1|111220.1|10
1740468980000|2025-02-25 07:36:20|111245|111220|111239.1|111214.1|111251.8|111226.8|111239|111214|20
1740468990000|2025-02-25 07:36:30|111231.8|111206.8|111228.1|111203.1|111234|111209|111226.1|111201.1|20
1740469000000|2025-02-25 07:36:40|111230.3|111205.3|111220|111195|111233.3|111208.3|111220|111195|9
1740469010000|2025-02-25 07:36:50|111217.9|111192.9|111216.7|111191.7|111217.9|111192.9|111211.2|111186.2|15
1740469020000|2025-02-25 07:37:00|111214.8|111189.8|111214|111189|111214.8|111189.8|111212.7|111187.7|5
1740469030000|2025-02-25 07:37:10|111215.6|111190.6|111223.2|111198.2|111223.2|111198.2|111215.6|111190.6|8
1740469040000|2025-02-25 07:37:20|111221.5|111196.5|111225|111200|111229.2|111204.2|111219.8|111194.8|14
1740469050000|2025-02-25 07:37:30|111224.2|111199.2|111225.2|111200.2|111225.2|111200.2|111222.6|111197.6|7
1740469060000|2025-02-25 07:37:40|111227.6|111202.6|111229.2|111204.2|111229.3|111204.3|111227.6|111202.6|4
1740469070000|2025-02-25 07:37:50|111230.8|111205.8|111234.5|111209.5|111235.3|111210.3|111230.3|111205.3|18
1740469080000|2025-02-25 07:38:00|111235.8|111210.8|111230.9|111205.9|111235.8|111210.8|111230.9|111205.9|7
1740469090000|2025-02-25 07:38:10|111231.6|111206.6|111220.6|111195.6|111231.6|111206.6|111220.6|111195.6|13
1740469100000|2025-02-25 07:38:20|111221.8|111196.8|111250.6|111225.6|111251.3|111226.3|111221.8|111196.8|21
1740469110000|2025-02-25 07:38:30|111249|111224|111245.9|111220.9|111249|111224|111240.1|111215.1|21
1740469120000|2025-02-25 07:38:40|111244.1|111219.1|111239.5|111214.5|111247.1|111222.1|111238.1|111213.1|27
1740469130000|2025-02-25 07:38:50|111241.8|111216.8|111241.5|111216.5|111242.8|111217.8|111237.8|111212.8|9
1740469140000|2025-02-25 07:39:00|111240.3|111215.3|111245.2|111220.2|111249.9|111224.9|111237.8|111212.8|15
1740469150000|2025-02-25 07:39:10|111246.3|111221.3|111242|111217|111246.3|111221.3|111242|111217|11
1740469160000|2025-02-25 07:39:20|111244.6|111219.6|111242|111217|111245.3|111220.3|111240|111215|11
1740469170000|2025-02-25 07:39:30|111241|111216|111244.2|111219.2|111248.1|111223.1|111241|111216|9
1740469180000|2025-02-25 07:39:40|111246.7|111221.7|111233.5|111208.5|111246.7|111221.7|111232.6|111207.6|13
1740469190000|2025-02-25 07:39:50|111237.9|111212.9|111236|111211|111238.8|111213.8|111236|111211|7
1740469200000|2025-02-25 07:40:00|111240.4|111215.4|111230.8|111205.8|111241|111216|111230.8|111205.8|7
1740469210000|2025-02-25 07:40:10|111233.3|111208.3|111243.8|111218.8|111243.8|111218.8|111231.3|111206.3|12
1740469220000|2025-02-25 07:40:20|111244.7|111219.7|111248.8|111223.8|111250|111225|111243.8|111218.8|13
1740469230000|2025-02-25 07:40:30|111252.1|111227.1|111234.7|111209.7|111253.1|111228.1|111227.4|111199.1|22
1740469240000|2025-02-25 07:40:40|111233.3|111208.3|111231|111206|111233.7|111208.7|111227.6|111202.6|27
1740469250000|2025-02-25 07:40:50|111232.8|111207.8|111222.2|111197.2|111232.8|111207.8|111221.8|111196.8|16
1740469260000|2025-02-25 07:41:00|111223.8|111198.8|111219.5|111194.5|111228.5|111203.5|111213.8|111188.8|21
1740469270000|2025-02-25 07:41:10|111217.9|111192.9|111223.8|111198.8|111226.1|111201.1|111215.5|111190.5|20
1740469280000|2025-02-25 07:41:20|111224.2|111199.2|111221|111196|111228|111203|111216|111191|16
1740469290000|2025-02-25 07:41:30|111222.5|111197.5|111223.5|111198.5|111228.1|111203.1|111221|111196|25
1740469300000|2025-02-25 07:41:40|111224.7|111199.7|111229.4|111204.4|111229.4|111204.4|111221.3|111196.3|20
1740469310000|2025-02-25 07:41:50|111229.9|111204.9|111235.9|111210.9|111239.3|111214.3|111229.9|111204.9|17
1740469320000|2025-02-25 07:42:00|111236.5|111211.5|111248.4|111223.4|111248.4|111223.4|111236.5|111211.5|13
1740469330000|2025-02-25 07:42:10|111247.2|111222.2|111245.5|111220.5|111247.2|111222.2|111241.2|111216.2|15
1740469340000|2025-02-25 07:42:20|111243.7|111218.7|111244.9|111219.9|111247.5|111222.5|111242.8|111217.8|19
1740469350000|2025-02-25 07:42:30|111245.1|111220.1|111237|111212|111245.1|111220.1|111237|111212|15
1740469360000|2025-02-25 07:42:40|111237.7|111212.7|111237|111212|111237.7|111212.7|111237|111212|12
1740469370000|2025-02-25 07:42:50|111237.7|111212.7|111237.9|111212.9|111240.7|111215.7|111229.8|111204.8|25
1740469380000|2025-02-25 07:43:00|111238.6|111213.6|111242.7|111217.7|111242.7|111217.7|111236|111211|12
1740469390000|2025-02-25 07:43:10|111239.7|111214.7|111242.6|111217.6|111244.7|111219.7|111239.7|111214.7|12
1740469400000|2025-02-25 07:43:20|111241|111216|111242.1|111217.1|111243.6|111218.6|111241|111216|6
1740469410000|2025-02-25 07:43:30|111240.5|111215.5|111237.1|111212.1|111242.2|111217.2|111237.1|111212.1|12
1740469420000|2025-02-25 07:43:40|111235.4|111210.4|111230.7|111205.7|111235.4|111210.4|111227|111202|10
1740469430000|2025-02-25 07:43:50|111232.4|111207.4|111226.3|111201.3|111232.4|111207.4|111226.3|111201.3|4
1740469440000|2025-02-25 07:44:00|111225.9|111200.9|111230.4|111205.4|111234.7|111209.7|111225.3|111200.3|14
1740469450000|2025-02-25 07:44:10|111231.2|111206.2|111231.6|111206.6|111234.4|111209.4|111230|111205|20
1740469460000|2025-02-25 07:44:20|111231.9|111206.9|111229.1|111204.1|111235.4|111210.4|111228.1|111203.1|26
1740469470000|2025-02-25 07:44:30|111226.5|111201.5|111222.4|111197.4|111229.4|111204.4|111217.5|111192.5|19
1740469480000|2025-02-25 07:44:40|111223.6|111198.6|111215.7|111190.7|111223.6|111198.6|111214.9|111189.9|9
1740469490000|2025-02-25 07:44:50|111214.9|111189.9|111226.4|111201.4|111227.2|111202.2|111214.9|111189.9|10
1740469500000|2025-02-25 07:45:00|111227.2|111202.2|111213.7|111188.7|111227.2|111202.2|111212.4|111187.4|19
1740469510000|2025-02-25 07:45:10|111215.5|111190.5|111208.5|111183.5|111220.4|111195.4|111207.7|111182.7|9
1740469520000|2025-02-25 07:45:20|111206.2|111181.2|111210.3|111185.3|111210.3|111185.3|111206.2|111181.2|5
1740469530000|2025-02-25 07:45:30|111205.4|111180.4|111202.8|111177.8|111205.4|111180.4|111202.2|111177.2|11
1740469540000|2025-02-25 07:45:40|111201.9|111176.9|111200.3|111175.3|111201.9|111176.9|111200.3|111175.3|2
1740469550000|2025-02-25 07:45:50|111200.5|111175.5|111196.6|111171.6|111201.2|111176.2|111195|111170|7
1740469560000|2025-02-25 07:46:00|111200|111175|111203.8|111178.8|111204.6|111179.6|111200|111175|5
1740469570000|2025-02-25 07:46:10|111202.1|111177.1|111201.2|111176.2|111202.1|111177.1|111201.2|111176.2|2
1740469580000|2025-02-25 07:46:20|111202.1|111177.1|111193.3|111168.3|111202.1|111177.1|111190.1|111165.1|11
1740469590000|2025-02-25 07:46:30|111191.2|111166.2|111182.6|111157.6|111191.2|111166.2|111182.6|111157.6|9
1740469600000|2025-02-25 07:46:40|111184.2|111159.2|111186.4|111161.4|111190.8|111165.8|111184.2|111159.2|10
1740469610000|2025-02-25 07:46:50|111189.6|111164.6|111181.9|111156.9|111189.6|111164.6|111181.9|111156.9|10
1740469620000|2025-02-25 07:47:00|111180.7|111155.7|111188.2|111163.2|111189.8|111164.8|111180.7|111155.7|14
1740469630000|2025-02-25 07:47:10|111188.1|111163.1|111186.6|111161.6|111188.1|111163.1|111186.6|111161.6|3
1740469640000|2025-02-25 07:47:20|111187.2|111162.2|111180.1|111155.1|111187.2|111162.2|111180.1|111155.1|7
1740469650000|2025-02-25 07:47:30|111179.9|111154.9|111183.7|111158.7|111183.7|111158.7|111175|111150|10
1740469660000|2025-02-25 07:47:40|111182|111157|111171.3|111146.3|111183.7|111158.7|111169.6|111144.6|6
1740469670000|2025-02-25 07:47:50|111169.5|111144.5|111167.4|111142.4|111169.5|111144.5|111165.2|111140.2|11
1740469680000|2025-02-25 07:48:00|111167.2|111142.2|111178.2|111153.2|111181.6|111156.6|111165|111140|23
1740469690000|2025-02-25 07:48:10|111179.7|111154.7|111181.6|111156.6|111181.6|111156.6|111175.9|111150.9|17
1740469700000|2025-02-25 07:48:20|111181.8|111156.8|111190.2|111165.2|111190.2|111165.2|111181.8|111156.8|19
1740469710000|2025-02-25 07:48:30|111190.7|111165.7|111184.5|111159.5|111190.7|111165.7|111182.2|111157.2|12
1740469720000|2025-02-25 07:48:40|111182.2|111157.2|111183.4|111158.4|111184.9|111159.9|111180.7|111155.7|9
1740469730000|2025-02-25 07:48:50|111184.2|111159.2|111185.2|111160.2|111185.2|111160.2|111180.8|111155.8|6
1740469740000|2025-02-25 07:49:00|111186.8|111161.8|111190.2|111165.2|111190.2|111165.2|111185.2|111160.2|6
1740469750000|2025-02-25 07:49:10|111188.6|111163.6|111189.6|111164.6|111192.4|111167.4|111185.2|111160.2|16
1740469760000|2025-02-25 07:49:20|111186.2|111161.2|111195.3|111170.3|111195.3|111170.3|111179.5|111154.5|17
1740469770000|2025-02-25 07:49:30|111194.2|111169.2|111190.2|111165.2|111195.2|111170.2|111190.2|111165.2|7
1740469780000|2025-02-25 07:49:40|111191.8|111166.8|111195|111170|111196.7|111171.7|111191.8|111166.8|6
1740469790000|2025-02-25 07:49:50|111193.2|111168.2|111185|111160|111193.2|111168.2|111181.9|111156.9|13
1740469800000|2025-02-25 07:50:00|111185.7|111160.7|111203.5|111178.5|111205.2|111180.2|111185.7|111160.7|16
1740469810000|2025-02-25 07:50:10|111201.9|111176.9|111200.3|111175.3|111201.9|111176.9|111200.3|111175.3|4
1740469820000|2025-02-25 07:50:20|111197.3|111172.3|111201.9|111176.9|111201.9|111176.9|111197.3|111172.3|5
1740469830000|2025-02-25 07:50:30|111199.3|111174.3|111209.3|111184.3|111213.7|111188.7|111198.2|111173.2|28
1740469840000|2025-02-25 07:50:40|111207.6|111182.6|111207.2|111182.2|111212.8|111187.8|111202.5|111177.5|17
1740469850000|2025-02-25 07:50:50|111207.4|111182.4|111207.2|111182.2|111207.4|111182.4|111207.2|111182.2|8
1740469860000|2025-02-25 07:51:00|111205.6|111180.6|111194.1|111169.1|111205.6|111180.6|111194.1|111169.1|15
1740469870000|2025-02-25 07:51:10|111197|111172|111201.7|111176.7|111201.7|111176.7|111191.9|111166.9|18
1740469880000|2025-02-25 07:51:20|111200|111175|111191.8|111166.8|111200|111175|111189.4|111164.4|12
1740469890000|2025-02-25 07:51:30|111193.5|111168.5|111195.1|111170.1|111195.1|111170.1|111192.3|111167.3|3
1740469900000|2025-02-25 07:51:40|111195|111170|111192.3|111167.3|111195|111170|111188.8|111163.8|12
1740469910000|2025-02-25 07:51:50|111193.2|111168.2|111189.4|111164.4|111193.5|111168.5|111189.2|111164.2|14
1740469920000|2025-02-25 07:52:00|111190.2|111165.2|111176.7|111151.7|111190.2|111165.2|111165.1|111140.1|21
1740469930000|2025-02-25 07:52:10|111175.1|111150.1|111176.2|111151.2|111179.8|111154.8|111174.2|111149.2|19
1740469940000|2025-02-25 07:52:20|111177|111152|111165.8|111140.8|111177|111152|111163.6|111138.6|20
1740469950000|2025-02-25 07:52:30|111164.9|111139.9|111152.5|111127.5|111165.8|111140.8|111152.5|111127.5|19
1740469960000|2025-02-25 07:52:40|111154.8|111129.8|111155.6|111130.6|111162.9|111137.9|111154.7|111129.7|13
1740469970000|2025-02-25 07:52:50|111154.8|111129.8|111157.4|111132.4|111162.1|111137.1|111154.8|111129.8|27
1740469980000|2025-02-25 07:53:00|111155.4|111130.4|111166|111141|111168.1|111143.1|111154.1|111129.1|14
1740469990000|2025-02-25 07:53:10|111167.7|111142.7|111178.7|111153.7|111179.6|111154.6|111167.7|111142.7|32
1740470000000|2025-02-25 07:53:20|111177.1|111152.1|111171.2|111146.2|111177.1|111152.1|111171.2|111146.2|7
1740470010000|2025-02-25 07:53:30|111172.5|111147.5|111172.2|111147.2|111174.8|111149.8|111170.2|111145.2|5
1740470020000|2025-02-25 07:53:40|111173.8|111148.8|111179.7|111154.7|111180.8|111155.8|111173.8|111148.8|9
1740470030000|2025-02-25 07:53:50|111178.2|111153.2|111177.3|111152.3|111180.8|111155.8|111175.5|111150.5|11
1740470040000|2025-02-25 07:54:00|111175.2|111150.2|111165.2|111140.2|111175.2|111150.2|111165.2|111140.2|11
1740470050000|2025-02-25 07:54:10|111163.2|111138.2|111165.7|111140.7|111165.7|111140.7|111157.7|111132.7|17
1740470060000|2025-02-25 07:54:20|111164.9|111139.9|111163.9|111138.9|111169.5|111144.5|111161.9|111136.9|18
1740470070000|2025-02-25 07:54:30|111165.5|111140.5|111182.7|111157.7|111184.3|111159.3|111165.5|111140.5|17
1740470080000|2025-02-25 07:54:40|111181.9|111156.9|111169.9|111144.9|111184.2|111159.2|111169.9|111144.9|12
1740470090000|2025-02-25 07:54:50|111168.2|111143.2|111164|111139|111168.2|111143.2|111164|111139|14
1740470100000|2025-02-25 07:55:00|111167.5|111142.5|111167.6|111142.6|111168.3|111143.3|111165.1|111140.1|9
1740470110000|2025-02-25 07:55:10|111169.2|111144.2|111165|111140|111171.9|111146.9|111163.1|111138.1|14
1740470120000|2025-02-25 07:55:20|111166.6|111141.6|111176.1|111151.1|111182|111157|111166.6|111141.6|14
1740470130000|2025-02-25 07:55:30|111175.6|111150.6|111173.8|111148.8|111179.6|111154.6|111172.2|111147.2|12
1740470140000|2025-02-25 07:55:40|111172.2|111147.2|111165.2|111140.2|111174|111149|111165.2|111140.2|11
1740470150000|2025-02-25 07:55:50|111166|111141|111156.6|111131.6|111171.1|111146.1|111156.6|111131.6|24
1740470160000|2025-02-25 07:56:00|111154.6|111129.6|111168.9|111143.9|111168.9|111143.9|111149.9|111124.9|16
1740470170000|2025-02-25 07:56:10|111167.3|111142.3|111170.3|111145.3|111172.6|111147.6|111163.5|111138.5|16
1740470180000|2025-02-25 07:56:20|111171.1|111146.1|111171.1|111146.1|111171.1|111146.1|111171.1|111146.1|1
1740470190000|2025-02-25 07:56:30|111172|111147|111179.5|111154.5|111179.9|111154.9|111170.5|111145.5|16
1740470200000|2025-02-25 07:56:40|111181|111156|111173.8|111148.8|111181|111156|111172|111147|9
1740470210000|2025-02-25 07:56:50|111173.5|111148.5|111179.2|111154.2|111179.2|111154.2|111173.5|111148.5|14
1740470220000|2025-02-25 07:57:00|111180.8|111155.8|111187.4|111162.4|111191.7|111166.7|111180.4|111155.4|31
1740470230000|2025-02-25 07:57:10|111185.6|111160.6|111184.9|111159.9|111186.8|111161.8|111178.9|111153.9|25
1740470240000|2025-02-25 07:57:20|111185.7|111160.7|111184.1|111159.1|111185.7|111160.7|111182.4|111157.4|6
1740470250000|2025-02-25 07:57:30|111184.9|111159.9|111190.6|111165.6|111191|111166|111184.9|111159.9|24
1740470260000|2025-02-25 07:57:40|111189|111164|111203.1|111178.1|111203.1|111178.1|111189|111164|28
1740470270000|2025-02-25 07:57:50|111201.5|111176.5|111213|111188|111214.6|111189.6|111201.5|111176.5|19
1740470280000|2025-02-25 07:58:00|111212|111187|111244.1|111219.1|111247.3|111222.3|111212|111187|38
1740470290000|2025-02-25 07:58:10|111242.1|111217.1|111237.1|111212.1|111244.8|111219.8|111233.6|111208.6|34
1740470300000|2025-02-25 07:58:20|111236.3|111211.3|111242.2|111217.2|111243.9|111218.9|111236.3|111211.3|17
1740470310000|2025-02-25 07:58:30|111240.7|111215.7|111238.5|111213.5|111240.9|111215.9|111233.8|111208.8|33
1740470320000|2025-02-25 07:58:40|111239.3|111214.3|111257.5|111232.5|111257.5|111232.5|111239.3|111214.3|35
1740470330000|2025-02-25 07:58:50|111259.2|111234.2|111265.4|111240.4|111269.1|111244.1|111259.2|111234.2|40
1740470340000|2025-02-25 07:59:00|111264.6|111239.6|111282.2|111257.2|111289.6|111264.6|111264.4|111239.4|42
1740470350000|2025-02-25 07:59:10|111283.4|111258.4|111285.3|111260.3|111291.7|111266.7|111283.4|111258.4|35
1740470360000|2025-02-25 07:59:20|111287.8|111262.8|111293.3|111268.3|111293.3|111268.3|111284.3|111259.3|35
1740470370000|2025-02-25 07:59:30|111294.8|111269.8|111301.3|111276.3|111302|111277|111290.8|111265.8|34
1740470380000|2025-02-25 07:59:40|111302|111277|111298.1|111273.1|111302.2|111277.2|111296|111271|35
1740470390000|2025-02-25 07:59:50|111297.6|111272.6|111301.7|111276.7|111305.1|111280.1|111291.7|111266.7|45
1740470400000|2025-02-25 08:00:00|111305.2|111280.2|111302.6|111277.6|111306.3|111281.3|111285.4|111260.4|37
1740470410000|2025-02-25 08:00:10|111305|111280|111326.3|111301.3|111327.5|111302.5|111305|111280|35
1740470420000|2025-02-25 08:00:20|111324.1|111299.1|111314.3|111289.3|111326.8|111301.8|111311.5|111286.5|36
1740470430000|2025-02-25 08:00:30|111312.2|111287.2|111323.6|111298.6|111327.1|111302.1|111312.2|111287.2|32
1740470440000|2025-02-25 08:00:40|111325|111300|111331.9|111306.9|111333.8|111308.8|111321|111296|39
1740470450000|2025-02-25 08:00:50|111332.4|111307.4|111325.9|111300.9|111333.5|111308.5|111325.9|111300.9|25
1740470460000|2025-02-25 08:01:00|111318.7|111293.7|111320.8|111295.8|111326.7|111301.7|111314.9|111289.9|31
1740470470000|2025-02-25 08:01:10|111322.3|111297.3|111342.2|111317.2|111342.2|111317.2|111320.8|111295.8|37
1740470480000|2025-02-25 08:01:20|111344.4|111319.4|111353.6|111328.6|111361.1|111336.1|111344.4|111319.4|47
1740470490000|2025-02-25 08:01:30|111355.8|111330.8|111359.6|111334.6|111361.7|111336.7|111351.5|111326.5|45
1740470500000|2025-02-25 08:01:40|111358|111333|111356.7|111331.7|111361.1|111336.1|111352.2|111327.2|27
1740470510000|2025-02-25 08:01:50|111353.4|111328.4|111361.4|111336.4|111367.5|111342.5|111353.4|111328.4|36
1740470520000|2025-02-25 08:02:00|111362.6|111337.6|111349.6|111324.6|111365.1|111340.1|111349.6|111324.6|28
1740470530000|2025-02-25 08:02:10|111351|111326|111343.1|111318.1|111351|111326|111343.1|111318.1|28
1740470540000|2025-02-25 08:02:20|111344.3|111319.3|111339.2|111314.2|111348.8|111323.8|111336.5|111311.5|32
1740470550000|2025-02-25 08:02:30|111338|111313|111343.9|111318.9|111347|111322|111335.8|111310.8|16
1740470560000|2025-02-25 08:02:40|111338.5|111313.5|111293.5|111268.5|111338.5|111313.5|111290.9|111265.9|35
1740470570000|2025-02-25 08:02:50|111293.3|111268.3|111289|111264|111296.1|111271.1|111284.3|111259.3|25
1740470580000|2025-02-25 08:03:00|111287.4|111262.4|111276.8|111251.8|111287.4|111262.4|111272.7|111247.7|24
1740470590000|2025-02-25 08:03:10|111278|111253|111269.3|111244.3|111279.3|111254.3|111266.3|111241.3|28
1740470600000|2025-02-25 08:03:20|111270.8|111245.8|111250|111225|111270.8|111245.8|111249|111224|25
1740470610000|2025-02-25 08:03:30|111248.4|111223.4|111268.6|111243.6|111268.6|111243.6|111246.6|111221.6|32
1740470620000|2025-02-25 08:03:40|111269.4|111244.4|111255.6|111230.6|111280|111255|111253.1|111228.1|29
1740470630000|2025-02-25 08:03:50|111254.1|111229.1|111244.1|111219.1|111255.2|111230.2|111240|111215|27
1740470640000|2025-02-25 08:04:00|111243.2|111218.2|111231.8|111206.8|111246.5|111221.5|111227.9|111202.9|35
1740470650000|2025-02-25 08:04:10|111229.9|111204.9|111235.4|111210.4|111235.4|111210.4|111226.4|111201.4|16
1740470660000|2025-02-25 08:04:20|111237.1|111212.1|111228.6|111203.6|111237.1|111212.1|111222.4|111197.4|15
1740470670000|2025-02-25 08:04:30|111227.4|111202.4|111235.9|111210.9|111240.7|111215.7|111226.2|111201.2|28
1740470680000|2025-02-25 08:04:40|111235.7|111210.7|111222.5|111197.5|111235.7|111210.7|111217.8|111192.8|22
1740470690000|2025-02-25 08:04:50|111220.4|111195.4|111210.4|111185.4|111220.4|111195.4|111210.4|111185.4|21
1740470700000|2025-02-25 08:05:00|111211.9|111186.9|111202.8|111177.8|111211.9|111186.9|111201.5|111176.5|12
1740470710000|2025-02-25 08:05:10|111203.7|111178.7|111202.8|111177.8|111204.5|111179.5|111202.8|111177.8|7
1740470720000|2025-02-25 08:05:20|111200.5|111175.5|111204.4|111179.4|111207.2|111182.2|111191.2|111166.2|15
1740470730000|2025-02-25 08:05:30|111202.8|111177.8|111189.9|111164.9|111208|111183|111189.4|111164.4|24
1740470740000|2025-02-25 08:05:40|111191.6|111166.6|111192.6|111167.6|111198.7|111173.7|111182.1|111157.1|26
1740470750000|2025-02-25 08:05:50|111194.1|111169.1|111188.6|111163.6|111194.1|111169.1|111185|111160|18
1740470760000|2025-02-25 08:06:00|111190.4|111165.4|111163.5|111138.5|111192.7|111167.7|111163.5|111138.5|32
1740470770000|2025-02-25 08:06:10|111162.8|111137.8|111172.3|111147.3|111172.7|111147.7|111156.7|111131.7|24
1740470780000|2025-02-25 08:06:20|111172.1|111147.1|111168.4|111143.4|111175.4|111150.4|111168.4|111143.4|12
1740470790000|2025-02-25 08:06:30|111167.5|111142.5|111179.1|111154.1|111179.1|111154.1|111167.5|111142.5|12
1740470800000|2025-02-25 08:06:40|111178.2|111153.2|111164.1|111139.1|111181.3|111156.3|111160.4|111135.4|37
1740470810000|2025-02-25 08:06:50|111163.6|111138.6|111146.1|111121.1|111163.8|111138.8|111138.8|111113.8|32
1740470820000|2025-02-25 08:07:00|111145.3|111120.3|111133.2|111108.2|111146.2|111121.2|111128.3|111103.3|37
1740470830000|2025-02-25 08:07:10|111131|111106|111134|111109|111139.6|111114.6|111130|111105|48
1740470840000|2025-02-25 08:07:20|111136.2|111111.2|111135.6|111110.6|111136.6|111111.6|111123.3|111098.3|45
1740470850000|2025-02-25 08:07:30|111134.8|111109.8|111138.8|111113.8|111138.8|111113.8|111133.8|111108.8|40
1740470860000|2025-02-25 08:07:40|111137.2|111112.2|111133.8|111108.8|111138.9|111113.9|111132.3|111107.3|13
1740470870000|2025-02-25 08:07:50|111133.3|111108.3|111118.5|111093.5|111133.3|111108.3|111117.5|111092.5|28
1740470880000|2025-02-25 08:08:00|111118.2|111093.2|111102.9|111077.9|111118.2|111093.2|111102.9|111077.9|40
1740470890000|2025-02-25 08:08:10|111099.4|111074.4|111078.9|111053.9|111102.8|111077.8|111078.9|111053.9|31
1740470900000|2025-02-25 08:08:20|111078.4|111053.4|111083.7|111058.7|111086.3|111061.3|111078.4|111053.4|54
1740470910000|2025-02-25 08:08:30|111083.2|111058.2|111077.1|111052.1|111083.7|111058.7|111074.3|111049.3|42
1740470920000|2025-02-25 08:08:40|111076.3|111051.3|111085|111060|111086.6|111061.6|111075.4|111050.4|42
1740470930000|2025-02-25 08:08:50|111084.5|111059.5|111082.4|111057.4|111087.7|111062.7|111076.3|111051.3|39
1740470940000|2025-02-25 08:09:00|111083.2|111058.2|111088.1|111063.1|111088.2|111063.2|111083.2|111058.2|19
1740470950000|2025-02-25 08:09:10|111086.7|111061.7|111071.5|111046.5|111086.7|111061.7|111070|111045|53
1740470960000|2025-02-25 08:09:20|111071|111046|111064.3|111039.3|111071|111046|111057.9|111032.9|48
1740470970000|2025-02-25 08:09:30|111065.4|111040.4|111070.7|111045.7|111070.7|111045.7|111064.4|111039.4|45
1740470980000|2025-02-25 08:09:40|111069.3|111044.3|111072.5|111047.5|111077.8|111052.8|111066|111041|44
1740470990000|2025-02-25 08:09:50|111070.8|111045.8|111070|111045|111073.7|111048.7|111067.3|111042.3|30
1740471000000|2025-02-25 08:10:00|111069.2|111044.2|111068|111043|111073.9|111048.9|111060.6|111035.6|31
1740471010000|2025-02-25 08:10:10|111067.9|111042.9|111063.2|111038.2|111075.8|111050.8|111061.8|111036.8|31
1740471020000|2025-02-25 08:10:20|111061.4|111036.4|111042.6|111017.6|111062.9|111037.9|111037.3|111012.3|53
1740471030000|2025-02-25 08:10:30|111041.1|111016.1|111050.9|111025.9|111055|111030|111038|111013|33
1740471040000|2025-02-25 08:10:40|111051.8|111026.8|111044|111019|111055|111030|111037.8|111012.8|39
1740471050000|2025-02-25 08:10:50|111040.3|111015.3|111049.5|111024.5|111050.3|111025.3|111038.5|111013.5|25
1740471060000|2025-02-25 08:11:00|111048.3|111023.3|111051.1|111026.1|111051.1|111026.1|111047.9|111022.9|7
1740471070000|2025-02-25 08:11:10|111049.4|111024.4|111043.4|111018.4|111055.2|111030.2|111040.6|111015.6|38
1740471080000|2025-02-25 08:11:20|111046.2|111021.2|111046.4|111021.4|111046.4|111021.4|111038.2|111013.2|28
1740471090000|2025-02-25 08:11:30|111048.3|111023.3|111052.4|111027.4|111052.4|111027.4|111042.7|111017.7|13
1740471100000|2025-02-25 08:11:40|111051.2|111026.2|111038.9|111013.9|111051.2|111026.2|111036.4|111011.4|25
1740471110000|2025-02-25 08:11:50|111038.4|111013.4|111054.6|111029.6|111055.3|111030.3|111038.4|111013.4|16
1740471120000|2025-02-25 08:12:00|111056.5|111031.5|111059.5|111034.5|111061.1|111036.1|111049.5|111024.5|26
1740471130000|2025-02-25 08:12:10|111061.2|111036.2|111048.1|111023.1|111061.2|111036.2|111048.1|111023.1|16
1740471140000|2025-02-25 08:12:20|111050.1|111025.1|111057.9|111032.9|111057.9|111032.9|111048.3|111023.3|21
1740471150000|2025-02-25 08:12:30|111056.6|111031.6|111050.5|111025.5|111056.8|111031.8|111050.5|111025.5|12
1740471160000|2025-02-25 08:12:40|111053.5|111028.5|111055.6|111030.6|111059|111034|111051.6|111026.6|14
1740471170000|2025-02-25 08:12:50|111055.4|111030.4|111041.4|111016.4|111055.4|111030.4|111041.4|111016.4|12
1740471180000|2025-02-25 08:13:00|111040.7|111015.7|111029.8|111004.8|111040.7|111015.7|111025.3|111000.3|16
1740471190000|2025-02-25 08:13:10|111029.2|111004.2|111021.2|110996.2|111029.2|111004.2|111019.7|110994.7|41
1740471200000|2025-02-25 08:13:20|111022.9|110997.9|111027.9|111002.9|111031.7|111006.7|111022.9|110997.9|24
1740471210000|2025-02-25 08:13:30|111028.7|111003.7|111034.4|111009.4|111035.6|111010.6|111028.7|111003.7|22
1740471220000|2025-02-25 08:13:40|111035.3|111010.3|111036.9|111011.9|111037.3|111012.3|111033.7|111008.7|19
1740471230000|2025-02-25 08:13:50|111037.3|111012.3|111036.6|111011.6|111039|111014|111033.9|111008.9|12
1740471240000|2025-02-25 08:14:00|111036.5|111011.5|111026.8|111001.8|111036.5|111011.5|111019.3|110994.3|27
1740471250000|2025-02-25 08:14:10|111027.6|111002.6|111027.9|111002.9|111034.8|111009.8|111026.1|111001.1|22
1740471260000|2025-02-25 08:14:20|111027.2|111002.2|111026.5|111001.5|111028|111003|111023.5|110998.5|10
1740471270000|2025-02-25 08:14:30|111024.8|110999.8|111028.1|111003.1|111032.1|111007.1|111022.4|110997.4|22
1740471280000|2025-02-25 08:14:40|111029.8|111004.8|111028.5|111003.5|111030.2|111005.2|111025.8|111000.8|10
1740471290000|2025-02-25 08:14:50|111028|111003|111032.7|111007.7|111032.7|111007.7|111026.4|111001.4|14
1740471300000|2025-02-25 08:15:00|111034.3|111009.3|111046|111021|111047.2|111022.2|111034.2|111009.2|35
1740471310000|2025-02-25 08:15:10|111047.6|111022.6|111039.3|111014.3|111050.9|111025.9|111037.1|111012.1|19
1740471320000|2025-02-25 08:15:20|111035.6|111010.6|111026.5|111001.5|111038|111013|111026.5|111001.5|27
1740471330000|2025-02-25 08:15:30|111027.3|111002.3|111038.9|111013.9|111038.9|111013.9|111026.5|111001.5|23
1740471340000|2025-02-25 08:15:40|111035.7|111010.7|111021.5|110996.5|111035.7|111010.7|111020.2|110995.2|28
1740471350000|2025-02-25 08:15:50|111023.1|110998.1|111027.8|111002.8|111031|111006|111023.1|110998.1|21
1740471360000|2025-02-25 08:16:00|111029.6|111004.6|111024.2|110999.2|111034.6|111009.6|111023.6|110998.6|25
1740471370000|2025-02-25 08:16:10|111023.4|110998.4|111030.7|111005.7|111034.9|111009.9|111021.6|110996.6|18
1740471380000|2025-02-25 08:16:20|111027.6|111002.6|111035.9|111010.9|111035.9|111010.9|111015.6|110990.6|26
1740471390000|2025-02-25 08:16:30|111034.7|111009.7|111040.1|111015.1|111042.4|111017.4|111029.2|111004.2|21
1740471400000|2025-02-25 08:16:40|111042.7|111017.7|111058|111033|111058|111033|111040.8|111015.8|27
1740471410000|2025-02-25 08:16:50|111059.8|111034.8|111054.2|111029.2|111060.5|111035.5|111052|111027|17
1740471420000|2025-02-25 08:17:00|111053.4|111028.4|111051.7|111026.7|111056.7|111031.7|111050.1|111025.1|26
1740471430000|2025-02-25 08:17:10|111052.2|111027.2|111053.3|111028.3|111055.5|111030.5|111051.4|111026.4|9
1740471440000|2025-02-25 08:17:20|111051.5|111026.5|111047.3|111022.3|111051.5|111026.5|111044.9|111019.9|12
1740471450000|2025-02-25 08:17:30|111048.5|111023.5|111044.3|111019.3|111048.5|111023.5|111034.8|111009.8|19
1740471460000|2025-02-25 08:17:40|111045.8|111020.8|111040.9|111015.9|111045.8|111020.8|111028.7|111003.7|23
1740471470000|2025-02-25 08:17:50|111039.4|111014.4|111035.3|111010.3|111048.8|111023.8|111033.3|111008.3|24
1740471480000|2025-02-25 08:18:00|111033.5|111008.5|111029.2|111004.2|111034.3|111009.3|111029.2|111004.2|12
1740471490000|2025-02-25 08:18:10|111030|111005|111033|111008|111033|111008|111029.2|111004.2|9
1740471500000|2025-02-25 08:18:20|111033.2|111008.2|111047.9|111022.9|111049.8|111024.8|111033|111008|23
1740471510000|2025-02-25 08:18:30|111045.9|111020.9|111051.8|111026.8|111052.8|111027.8|111045.1|111020.1|21
1740471520000|2025-02-25 08:18:40|111052.2|111027.2|111049.1|111024.1|111052.2|111027.2|111035.8|111010.8|24
1740471530000|2025-02-25 08:18:50|111050|111025|111050.3|111025.3|111057.7|111032.7|111048.2|111023.2|23
1740471540000|2025-02-25 08:19:00|111050.8|111025.8|111050.7|111025.7|111052.7|111027.7|111043.1|111018.1|20
1740471550000|2025-02-25 08:19:10|111051.5|111026.5|111048.3|111023.3|111054.8|111029.8|111048.3|111023.3|17
1740471560000|2025-02-25 08:19:20|111050|111025|111052.8|111027.8|111059.5|111034.5|111048.1|111023.1|19
1740471570000|2025-02-25 08:19:30|111051.2|111026.2|111055.1|111030.1|111055.1|111030.1|111046.9|111021.9|14
1740471580000|2025-02-25 08:19:40|111056.7|111031.7|111047.5|111022.5|111060.9|111035.9|111046.8|111021.8|19
1740471590000|2025-02-25 08:19:50|111049.7|111024.7|111045.3|111020.3|111049.7|111024.7|111042.9|111017.9|22
1740471600000|2025-02-25 08:20:00|111046.1|111021.1|111062.2|111037.2|111064.2|111039.2|111045.3|111020.3|17
1740471610000|2025-02-25 08:20:10|111064|111039|111061|111036|111065|111040|111058.6|111033.6|15
1740471620000|2025-02-25 08:20:20|111062.7|111037.7|111066.2|111041.2|111067.1|111042.1|111062.4|111037.4|10
1740471630000|2025-02-25 08:20:30|111065.9|111040.9|111079.8|111054.8|111079.8|111054.8|111065.9|111040.9|18
1740471640000|2025-02-25 08:20:40|111077.1|111052.1|111085.6|111060.6|111085.6|111060.6|111077.1|111052.1|11
1740471650000|2025-02-25 08:20:50|111086.3|111061.3|111084|111059|111086.3|111061.3|111076.7|111051.7|11
1740471660000|2025-02-25 08:21:00|111084.2|111059.2|111084.4|111059.4|111086.2|111061.2|111080.8|111055.8|22
1740471670000|2025-02-25 08:21:10|111086.2|111061.2|111092.5|111067.5|111094.4|111069.4|111085.8|111060.8|21
1740471680000|2025-02-25 08:21:20|111090.9|111065.9|111095.6|111070.6|111097.1|111072.1|111090.4|111065.4|10
1740471690000|2025-02-25 08:21:30|111093.4|111068.4|111091.1|111066.1|111096|111071|111086.6|111061.6|26
1740471700000|2025-02-25 08:21:40|111091.3|111066.3|111106.2|111081.2|111109.2|111084.2|111091.3|111066.3|24
1740471710000|2025-02-25 08:21:50|111104.2|111079.2|111111.9|111086.9|111113.8|111088.8|111104.2|111079.2|20
1740471720000|2025-02-25 08:22:00|111112.1|111087.1|111108.7|111083.7|111114.2|111089.2|111106.8|111081.8|22
1740471730000|2025-02-25 08:22:10|111111.5|111086.5|111105.8|111080.8|111115.6|111090.6|111103.6|111078.6|25
1740471740000|2025-02-25 08:22:20|111103.5|111078.5|111110.6|111085.6|111114.9|111089.9|111103.5|111078.5|24
1740471750000|2025-02-25 08:22:30|111108.6|111083.6|111106.9|111081.9|111113.1|111088.1|111106.6|111081.6|13
1740471760000|2025-02-25 08:22:40|111105.4|111080.4|111121.4|111096.4|111127.9|111102.9|111099.6|111074.6|23
1740471770000|2025-02-25 08:22:50|111119.4|111094.4|111120.6|111095.6|111123.2|111098.2|111116.5|111091.5|18
1740471780000|2025-02-25 08:23:00|111122.3|111097.3|111121.6|111096.6|111126.9|111101.9|111119|111094|23
1740471790000|2025-02-25 08:23:10|111124.1|111099.1|111123.1|111098.1|111125.8|111100.8|111115.1|111090.1|15
1740471800000|2025-02-25 08:23:20|111119.8|111094.8|111116.4|111091.4|111119.8|111094.8|111116.4|111091.4|2
1740471810000|2025-02-25 08:23:30|111114.8|111089.8|111116.5|111091.5|111121.4|111096.4|111113.6|111088.6|14
1740471820000|2025-02-25 08:23:40|111115.3|111090.3|111106.1|111081.1|111115.3|111090.3|111104.6|111079.6|15
1740471830000|2025-02-25 08:23:50|111104.5|111079.5|111107.7|111082.7|111107.7|111082.7|111103.2|111078.2|5
1740471840000|2025-02-25 08:24:00|111109.5|111084.5|111121|111096|111122.8|111097.8|111108.8|111083.8|18
1740471850000|2025-02-25 08:24:10|111122.6|111097.6|111127.9|111102.9|111127.9|111102.9|111122.6|111097.6|5
1740471860000|2025-02-25 08:24:20|111132.3|111107.3|111138.2|111113.2|111142.6|111117.6|111132.3|111107.3|14
1740471870000|2025-02-25 08:24:30|111137.4|111112.4|111143.4|111118.4|111143.4|111118.4|111133.4|111108.4|22
1740471880000|2025-02-25 08:24:40|111144.7|111119.7|111148.9|111123.9|111149.4|111124.4|111142.4|111117.4|18
1740471890000|2025-02-25 08:24:50|111147.3|111122.3|111147.9|111122.9|111149.6|111124.6|111143.5|111118.5|23
1740471900000|2025-02-25 08:25:00|111149.8|111124.8|111142.6|111117.6|111150.2|111125.2|111140.2|111115.2|30
1740471910000|2025-02-25 08:25:10|111139.4|111114.4|111129.4|111104.4|111141.1|111116.1|111125.8|111100.8|10
1740471920000|2025-02-25 08:25:20|111127.5|111102.5|111135.7|111110.7|111135.7|111110.7|111127.5|111102.5|6
1740471930000|2025-02-25 08:25:30|111137.4|111112.4|111137.4|111112.4|111137.6|111112.6|111133.4|111108.4|25
1740471940000|2025-02-25 08:25:40|111135.8|111110.8|111131.9|111106.9|111137.1|111112.1|111131.9|111106.9|13
1740471950000|2025-02-25 08:25:50|111132.7|111107.7|111133.5|111108.5|111134.4|111109.4|111131.9|111106.9|9
1740471960000|2025-02-25 08:26:00|111134.4|111109.4|111147.2|111122.2|111149|111124|111133.5|111108.5|26
1740471970000|2025-02-25 08:26:10|111147.9|111122.9|111145.2|111120.2|111147.9|111122.9|111136.5|111111.5|16
1740471980000|2025-02-25 08:26:20|111144.5|111119.5|111145.7|111120.7|111145.7|111120.7|111141.9|111116.9|21
1740471990000|2025-02-25 08:26:30|111144|111119|111151.1|111126.1|111152.8|111127.8|111143.1|111118.1|15
1740472000000|2025-02-25 08:26:40|111149.5|111124.5|111156.8|111131.8|111157.3|111132.3|111149.5|111124.5|12
1740472010000|2025-02-25 08:26:50|111157.7|111132.7|111154.2|111129.2|111157.7|111132.7|111152|111127|6
1740472020000|2025-02-25 08:27:00|111157|111132|111156.4|111131.4|111161.2|111136.2|111156.4|111131.4|14
1740472030000|2025-02-25 08:27:10|111154.9|111129.9|111151.4|111126.4|111154.9|111129.9|111147.3|111122.3|18
1740472040000|2025-02-25 08:27:20|111149.9|111124.9|111150|111125|111158.2|111133.2|111148.3|111123.3|15
1740472050000|2025-02-25 08:27:30|111147.7|111122.7|111151.6|111126.6|111154.8|111129.8|111144.3|111119.3|23
1740472060000|2025-02-25 08:27:40|111152.4|111127.4|111148|111123|111154.6|111129.6|111143.8|111118.8|21
1740472070000|2025-02-25 08:27:50|111147.2|111122.2|111155.4|111130.4|111160.4|111135.4|111147.2|111122.2|19
1740472080000|2025-02-25 08:28:00|111157.1|111132.1|111168.5|111143.5|111169.9|111144.9|111157.1|111132.1|21
1740472090000|2025-02-25 08:28:10|111167.7|111142.7|111176.2|111151.2|111177.2|111152.2|111167.7|111142.7|17
1740472100000|2025-02-25 08:28:20|111174.6|111149.6|111166.2|111141.2|111174.6|111149.6|111166.2|111141.2|12
1740472110000|2025-02-25 08:28:30|111164.4|111139.4|111170.5|111145.5|111171.3|111146.3|111160.8|111135.8|20
1740472120000|2025-02-25 08:28:40|111172.1|111147.1|111169.4|111144.4|111176.2|111151.2|111169.1|111144.1|16
1740472130000|2025-02-25 08:28:50|111168.6|111143.6|111169.7|111144.7|111173.7|111148.7|111168.6|111143.6|13
1740472140000|2025-02-25 08:29:00|111166.7|111141.7|111173|111148|111174.6|111149.6|111163.5|111138.5|22
1740472150000|2025-02-25 08:29:10|111168.4|111143.4|111166.2|111141.2|111173.2|111148.2|111163.8|111138.8|20
1740472160000|2025-02-25 08:29:20|111167.8|111142.8|111168.6|111143.6|111172.8|111147.8|111167.8|111142.8|13
1740472170000|2025-02-25 08:29:30|111167.8|111142.8|111159.5|111134.5|111171.1|111146.1|111159|111134|17
1740472180000|2025-02-25 08:29:40|111160.3|111135.3|111164.6|111139.6|111167.3|111142.3|111159.5|111134.5|25
1740472190000|2025-02-25 08:29:50|111166|111141|111160.7|111135.7|111167.5|111142.5|111159.9|111134.9|26
1740472200000|2025-02-25 08:30:00|111159.4|111134.4|111169.5|111144.5|111172.2|111147.2|111158.2|111133.2|28
1740472210000|2025-02-25 08:30:10|111171.1|111146.1|111170.6|111145.6|111172.3|111147.3|111168.4|111143.4|17
1740472220000|2025-02-25 08:30:20|111172.4|111147.4|111174.4|111149.4|111174.4|111149.4|111171.3|111146.3|15
1740472230000|2025-02-25 08:30:30|111172.6|111147.6|111171.2|111146.2|111174.3|111149.3|111170.9|111145.9|6
1740472240000|2025-02-25 08:30:40|111169.5|111144.5|111170|111145|111171.7|111146.7|111167.6|111142.6|16
1740472250000|2025-02-25 08:30:50|111165.9|111140.9|111159.2|111134.2|111166.6|111141.6|111159.2|111134.2|10
1740472260000|2025-02-25 08:31:00|111161|111136|111167.3|111142.3|111167.3|111142.3|111161|111136|8
1740472270000|2025-02-25 08:31:10|111169|111144|111169.4|111144.4|111173.5|111148.5|111169|111144|7
1740472280000|2025-02-25 08:31:20|111172.4|111147.4|111164|111139|111172.4|111147.4|111164|111139|7
1740472290000|2025-02-25 08:31:30|111162.5|111137.5|111163.6|111138.6|111166.6|111141.6|111158.6|111133.6|18
1740472300000|2025-02-25 08:31:40|111163.3|111138.3|111163.8|111138.8|111164.2|111139.2|111160.6|111135.6|8
1740472310000|2025-02-25 08:31:50|111165.9|111140.9|111169.6|111144.6|111170.4|111145.4|111165.1|111140.1|8
1740472320000|2025-02-25 08:32:00|111170.4|111145.4|111183.7|111158.7|111183.7|111158.7|111170.4|111145.4|11
1740472330000|2025-02-25 08:32:10|111185.3|111160.3|111175|111150|111190.1|111165.1|111173.2|111148.2|16
1740472340000|2025-02-25 08:32:20|111173.4|111148.4|111183.9|111158.9|111187.5|111162.5|111171.4|111146.4|28
1740472350000|2025-02-25 08:32:30|111182.4|111157.4|111192.3|111167.3|111192.3|111167.3|111182.4|111157.4|8
1740472360000|2025-02-25 08:32:40|111190.6|111165.6|111191.3|111166.3|111194.6|111169.6|111188|111163|12
1740472370000|2025-02-25 08:32:50|111193|111168|111191.9|111166.9|111193.7|111168.7|111188.8|111163.8|16
1740472380000|2025-02-25 08:33:00|111194.3|111169.3|111208.3|111183.3|111210.2|111185.2|111194.3|111169.3|13
1740472390000|2025-02-25 08:33:10|111206.6|111181.6|111216.4|111191.4|111216.4|111191.4|111205.8|111180.8|10
1740472400000|2025-02-25 08:33:20|111218|111193|111215.5|111190.5|111218|111193|111213.3|111188.3|15
1740472410000|2025-02-25 08:33:30|111213.8|111188.8|111213.8|111188.8|111213.8|111188.8|111213.8|111188.8|1
1740472420000|2025-02-25 08:33:40|111213.3|111188.3|111215|111190|111217.7|111192.7|111211.3|111186.3|13
1740472430000|2025-02-25 08:33:50|111216.6|111191.6|111214.6|111189.6|111218.9|111193.9|111209.3|111184.3|20
1740472440000|2025-02-25 08:34:00|111212.3|111187.3|111220.3|111195.3|111221.1|111196.1|111211.4|111186.4|21
1740472450000|2025-02-25 08:34:10|111221.1|111196.1|111222.4|111197.4|111222.4|111197.4|111215.4|111190.4|21
1740472460000|2025-02-25 08:34:20|111220.8|111195.8|111215.6|111190.6|111220.8|111195.8|111215.1|111190.1|9
1740472470000|2025-02-25 08:34:30|111213.4|111188.4|111216|111191|111220.6|111195.6|111213.4|111188.4|28
1740472480000|2025-02-25 08:34:40|111217.6|111192.6|111223.3|111198.3|111225.6|111200.6|111217.6|111192.6|23
1740472490000|2025-02-25 08:34:50|111221.5|111196.5|111224.4|111199.4|111226.4|111201.4|111221.5|111196.5|13
1740472500000|2025-02-25 08:35:00|111222.7|111197.7|111239.1|111214.1|111239.1|111214.1|111220|111195|26
1740472510000|2025-02-25 08:35:10|111238.1|111213.1|111253.5|111228.5|111253.5|111228.5|111238.1|111213.1|19
1740472520000|2025-02-25 08:35:20|111255.8|111230.8|111257.8|111232.8|111261.6|111236.6|111253.5|111228.5|16
1740472530000|2025-02-25 08:35:30|111256.7|111231.7|111251.4|111226.4|111259.6|111234.6|111249.8|111224.8|22
1740472540000|2025-02-25 08:35:40|111252.2|111227.2|111248.1|111223.1|111254.7|111229.7|111248.1|111223.1|9
1740472550000|2025-02-25 08:35:50|111246.4|111221.4|111242.8|111217.8|111247.3|111222.3|111241.7|111216.7|19
1740472560000|2025-02-25 08:36:00|111237.8|111212.8|111231|111206|111237.8|111212.8|111227.7|111202.7|18
1740472570000|2025-02-25 08:36:10|111232.5|111207.5|111230.2|111205.2|111233.4|111208.4|111228|111203|11
1740472580000|2025-02-25 08:36:20|111231.4|111206.4|111225.3|111200.3|111231.6|111206.6|111224.9|111199.9|12
1740472590000|2025-02-25 08:36:30|111226.8|111201.8|111227.8|111202.8|111228.4|111203.4|111224.4|111199.4|18
1740472600000|2025-02-25 08:36:40|111226.1|111201.1|111223.4|111198.4|111226.1|111201.1|111219.8|111194.8|10
1740472610000|2025-02-25 08:36:50|111222.1|111197.1|111218.5|111193.5|111223.4|111198.4|111218|111193|6
1740472620000|2025-02-25 08:37:00|111216|111191|111216.5|111191.5|111216.5|111191.5|111216|111191|2
1740472630000|2025-02-25 08:37:10|111216|111191|111236.7|111211.7|111236.7|111211.7|111216|111191|14
1740472640000|2025-02-25 08:37:20|111235.8|111210.8|111235.8|111210.8|111237.3|111212.3|111235.8|111210.8|3
1740472650000|2025-02-25 08:37:30|111234.2|111209.2|111230.7|111205.7|111234.2|111209.2|111228.8|111203.8|4
1740472660000|2025-02-25 08:37:40|111228.9|111203.9|111225.6|111200.6|111231.4|111206.4|111225.6|111200.6|15
1740472670000|2025-02-25 08:37:50|111226.9|111201.9|111217.1|111192.1|111227.7|111202.7|111214.3|111189.3|22
1740472680000|2025-02-25 08:38:00|111216.2|111191.2|111219.3|111194.3|111222.7|111197.7|111215.3|111190.3|22
1740472690000|2025-02-25 08:38:10|111222.2|111197.2|111224.8|111199.8|111224.8|111199.8|111219.6|111194.6|6
1740472700000|2025-02-25 08:38:20|111221.5|111196.5|111224.7|111199.7|111229.9|111204.9|111221.5|111196.5|10
1740472710000|2025-02-25 08:38:30|111227.6|111202.6|111221.4|111196.4|111227.6|111202.6|111219.9|111194.9|6
1740472720000|2025-02-25 08:38:40|111224.5|111199.5|111223.7|111198.7|111226.6|111201.6|111223.7|111198.7|3
1740472730000|2025-02-25 08:38:50|111226.6|111201.6|111230.6|111205.6|111230.6|111205.6|111223.7|111198.7|10
1740472740000|2025-02-25 08:39:00|111228.2|111203.2|111230|111205|111232.3|111207.3|111227.1|111202.1|6
1740472750000|2025-02-25 08:39:10|111228.4|111203.4|111229.3|111204.3|111229.3|111204.3|111222.7|111197.7|10
1740472760000|2025-02-25 08:39:20|111229.4|111204.4|111212|111187|111229.4|111204.4|111212|111187|9
1740472770000|2025-02-25 08:39:30|111211.5|111186.5|111211.5|111186.5|111212|111187|111209.1|111184.1|17
1740472780000|2025-02-25 08:39:40|111217.1|111192.1|111216.2|111191.2|111217.1|111192.1|111214.2|111189.2|4
1740472790000|2025-02-25 08:39:50|111216.3|111191.3|111214.3|111189.3|111219.2|111194.2|111214.3|111189.3|9
1740472800000|2025-02-25 08:40:00|111215.2|111190.2|111227.9|111202.9|111233.7|111208.7|111215.2|111190.2|20
1740472810000|2025-02-25 08:40:10|111229.8|111204.8|111235.7|111210.7|111235.7|111210.7|111227.2|111202.2|6
1740472820000|2025-02-25 08:40:20|111233.8|111208.8|111231|111206|111233.8|111208.8|111231|111206|5
1740472830000|2025-02-25 08:40:30|111233.8|111208.8|111234|111209|111234|111209|111233|111208|5
1740472840000|2025-02-25 08:40:40|111232.2|111207.2|111231.3|111206.3|111232.2|111207.2|111228.6|111203.6|5
1740472850000|2025-02-25 08:40:50|111232.4|111207.4|111232.4|111207.4|111232.4|111207.4|111228.8|111203.8|6
1740472860000|2025-02-25 08:41:00|111230.9|111205.9|111207.7|111182.7|111230.9|111205.9|111207.7|111182.7|16
1740472870000|2025-02-25 08:41:10|111207|111182|111217.1|111192.1|111217.1|111192.1|111207|111182|8
1740472880000|2025-02-25 08:41:20|111218.8|111193.8|111210.4|111185.4|111222|111197|111210.4|111185.4|15
1740472890000|2025-02-25 08:41:30|111209.7|111184.7|111215.5|111190.5|111215.5|111190.5|111209.7|111184.7|9
1740472900000|2025-02-25 08:41:40|111215.7|111190.7|111217.6|111192.6|111218.8|111193.8|111215.2|111190.2|10
1740472910000|2025-02-25 08:41:50|111219.2|111194.2|111220.8|111195.8|111220.8|111195.8|111219.2|111194.2|2
1740472920000|2025-02-25 08:42:00|111219.2|111194.2|111219.2|111194.2|111219.2|111194.2|111219.2|111194.2|1
1740472930000|2025-02-25 08:42:10|111220|111195|111220.8|111195.8|111225.1|111200.1|111219.8|111194.8|11
1740472940000|2025-02-25 08:42:20|111219.2|111194.2|111228.6|111203.6|111228.6|111203.6|111219.2|111194.2|7
1740472950000|2025-02-25 08:42:30|111227.4|111202.4|111237.4|111212.4|111237.4|111212.4|111226.8|111201.8|22
1740472960000|2025-02-25 08:42:40|111238.2|111213.2|111231|111206|111247.6|111222.6|111230.2|111205.2|21
1740472970000|2025-02-25 08:42:50|111233|111208|111232.6|111207.6|111233.6|111208.6|111231.7|111206.7|10
1740472980000|2025-02-25 08:43:00|111233.6|111208.6|111234.3|111209.3|111238.4|111213.4|111232.2|111207.2|17
1740472990000|2025-02-25 08:43:10|111235.8|111210.8|111228.5|111203.5|111237.7|111212.7|111226.4|111201.4|16
1740473000000|2025-02-25 08:43:20|111227|111202|111216.7|111191.7|111227|111202|111216.4|111191.4|15
1740473010000|2025-02-25 08:43:30|111216.5|111191.5|111211.5|111186.5|111216.5|111191.5|111209.8|111184.8|8
1740473020000|2025-02-25 08:43:40|111211.8|111186.8|111208.3|111183.3|111213.6|111188.6|111208.3|111183.3|9
1740473030000|2025-02-25 08:43:50|111206.8|111181.8|111213.3|111188.3|111213.3|111188.3|111206.5|111181.5|8
1740473040000|2025-02-25 08:44:00|111213.5|111188.5|111209.3|111184.3|111225|111200|111202.9|111177.9|24
1740473050000|2025-02-25 08:44:10|111208.8|111183.8|111213.1|111188.1|111214.3|111189.3|111207.3|111182.3|13
1740473060000|2025-02-25 08:44:20|111213.3|111188.3|111209.2|111184.2|111213.3|111188.3|111205.6|111180.6|8
1740473070000|2025-02-25 08:44:30|111209.6|111184.6|111211.2|111186.2|111211.2|111186.2|111209.4|111184.4|4
1740473080000|2025-02-25 08:44:40|111211.7|111186.7|111213.5|111188.5|111213.5|111188.5|111211.7|111186.7|3
1740473090000|2025-02-25 08:44:50|111213.6|111188.6|111213.6|111188.6|111213.6|111188.6|111213.5|111188.5|3
1740473100000|2025-02-25 08:45:00|111213.5|111188.5|111208.7|111183.7|111216.9|111191.9|111208.1|111183.1|16
1740473110000|2025-02-25 08:45:10|111208.2|111183.2|111211.8|111186.8|111211.8|111186.8|111206.2|111181.2|13
1740473120000|2025-02-25 08:45:20|111209.4|111184.4|111211|111186|111214.4|111189.4|111208.2|111183.2|15
1740473130000|2025-02-25 08:45:30|111209.4|111184.4|111199.3|111174.3|111209.4|111184.4|111197.3|111172.3|10
1740473140000|2025-02-25 08:45:40|111195.3|111170.3|111190.6|111165.6|111200.8|111175.8|111190.6|111165.6|10
1740473150000|2025-02-25 08:45:50|111193.5|111168.5|111194.6|111169.6|111194.6|111169.6|111190.6|111165.6|9
1740473160000|2025-02-25 08:46:00|111191.9|111166.9|111187.6|111162.6|111193|111168|111187.6|111162.6|4
1740473170000|2025-02-25 08:46:10|111185.6|111160.6|111183.2|111158.2|111187.3|111162.3|111183.2|111158.2|6
1740473180000|2025-02-25 08:46:20|111180.1|111155.1|111175.7|111150.7|111184.1|111159.1|111175.7|111150.7|14
1740473190000|2025-02-25 08:46:30|111177.3|111152.3|111177.3|111152.3|111177.3|111152.3|111177.3|111152.3|1
1740473200000|2025-02-25 08:46:40|111174.7|111149.7|111173.2|111148.2|111174.7|111149.7|111172.9|111147.9|3
1740473210000|2025-02-25 08:46:50|111171.6|111146.6|111175.4|111150.4|111175.8|111150.8|111167.3|111142.3|26
1740473220000|2025-02-25 08:47:00|111176.6|111151.6|111182.8|111157.8|111184.5|111159.5|111173.8|111148.8|13
1740473230000|2025-02-25 08:47:10|111184.5|111159.5|111181.1|111156.1|111189.8|111164.8|111181.1|111156.1|11
1740473240000|2025-02-25 08:47:20|111181|111156|111174.2|111149.2|111181|111156|111169.8|111144.8|8
1740473250000|2025-02-25 08:47:30|111176.3|111151.3|111178.5|111153.5|111178.5|111153.5|111173.4|111148.4|8
1740473260000|2025-02-25 08:47:40|111180.1|111155.1|111189|111164|111189|111164|111177.9|111152.9|17
1740473270000|2025-02-25 08:47:50|111186.4|111161.4|111190.2|111165.2|111191.3|111166.3|111183.3|111158.3|17
1740473280000|2025-02-25 08:48:00|111187.8|111162.8|111189.7|111164.7|111192.6|111167.6|111185.8|111160.8|9
1740473290000|2025-02-25 08:48:10|111191.4|111166.4|111186.6|111161.6|111191.5|111166.5|111183.9|111158.9|15
1740473300000|2025-02-25 08:48:20|111187.1|111162.1|111188.8|111163.8|111188.8|111163.8|111187.1|111162.1|2
1740473310000|2025-02-25 08:48:30|111187.3|111162.3|111192.5|111167.5|111192.5|111167.5|111187.3|111162.3|4
1740473320000|2025-02-25 08:48:40|111195.1|111170.1|111208.4|111183.4|111210.2|111185.2|111192.5|111167.5|22
1740473330000|2025-02-25 08:48:50|111210.2|111185.2|111213|111188|111213|111188|111209.4|111184.4|6
1740473340000|2025-02-25 08:49:00|111211.4|111186.4|111226.6|111201.6|111232.4|111207.4|111211.4|111186.4|39
1740473350000|2025-02-25 08:49:10|111228|111203|111226.9|111201.9|111232.8|111207.8|111224.8|111199.8|30
1740473360000|2025-02-25 08:49:20|111227.4|111202.4|111207.7|111182.7|111230.2|111205.2|111207.5|111182.5|18
1740473370000|2025-02-25 08:49:30|111210.4|111185.4|111221.1|111196.1|111223.7|111198.7|111210.4|111185.4|10
1740473380000|2025-02-25 08:49:40|111219.4|111194.4|111220|111195|111221.7|111196.7|111217.9|111192.9|5
1740473390000|2025-02-25 08:49:50|111221.5|111196.5|111218.1|111193.1|111223.2|111198.2|111217.8|111192.8|5
1740473400000|2025-02-25 08:50:00|111219.7|111194.7|111213.2|111188.2|111219.7|111194.7|111213.2|111188.2|5
1740473410000|2025-02-25 08:50:10|111211.2|111186.2|111212.7|111187.7|111212.7|111187.7|111211.2|111186.2|4
1740473420000|2025-02-25 08:50:20|111214.3|111189.3|111213.3|111188.3|111214.6|111189.6|111207.7|111182.7|14
1740473430000|2025-02-25 08:50:30|111212.3|111187.3|111212.1|111187.1|111219.8|111194.8|111209.3|111184.3|21
1740473440000|2025-02-25 08:50:40|111214.1|111189.1|111203.2|111178.2|111219.2|111194.2|111203.2|111178.2|20
1740473450000|2025-02-25 08:50:50|111200.7|111175.7|111198.8|111173.8|111201.5|111176.5|111198.8|111173.8|4
1740473460000|2025-02-25 08:51:00|111201.5|111176.5|111192.4|111167.4|111201.5|111176.5|111190.8|111165.8|13
1740473470000|2025-02-25 08:51:10|111190.8|111165.8|111193.1|111168.1|111193.3|111168.3|111188.5|111163.5|11
1740473480000|2025-02-25 08:51:20|111191.4|111166.4|111196.8|111171.8|111196.8|111171.8|111184.5|111159.5|15
1740473490000|2025-02-25 08:51:30|111196|111171|111197.3|111172.3|111198.7|111173.7|111191.5|111166.5|23
1740473500000|2025-02-25 08:51:40|111195.7|111170.7|111197.6|111172.6|111197.6|111172.6|111187.6|111162.6|22
1740473510000|2025-02-25 08:51:50|111196.7|111171.7|111199.6|111174.6|111199.8|111174.8|111194.9|111169.9|12
1740473520000|2025-02-25 08:52:00|111199.8|111174.8|111199.8|111174.8|111199.8|111174.8|111196.3|111171.3|12
1740473530000|2025-02-25 08:52:10|111197.1|111172.1|111193|111168|111199.5|111174.5|111189.6|111164.6|20
1740473540000|2025-02-25 08:52:20|111187.7|111162.7|111177.1|111152.1|111187.7|111162.7|111177|111152|21
1740473550000|2025-02-25 08:52:30|111178.7|111153.7|111170.5|111145.5|111178.7|111153.7|111170.5|111145.5|9
1740473560000|2025-02-25 08:52:40|111167.4|111142.4|111169.2|111144.2|111169.2|111144.2|111164.5|111139.5|11
1740473570000|2025-02-25 08:52:50|111169.4|111144.4|111165.3|111140.3|111169.4|111144.4|111163.5|111138.5|7
1740473580000|2025-02-25 08:53:00|111163.4|111138.4|111164.1|111139.1|111165.2|111140.2|111162.1|111137.1|8
1740473590000|2025-02-25 08:53:10|111162|111137|111173.1|111148.1|111173.6|111148.6|111162|111137|23
1740473600000|2025-02-25 08:53:20|111173.6|111148.6|111171.5|111146.5|111173.6|111148.6|111170.7|111145.7|9
1740473610000|2025-02-25 08:53:30|111173.3|111148.3|111167.5|111142.5|111177.1|111152.1|111167.5|111142.5|8
1740473620000|2025-02-25 08:53:40|111165.2|111140.2|111171.2|111146.2|111173.1|111148.1|111165.2|111140.2|14
1740473630000|2025-02-25 08:53:50|111172.8|111147.8|111182.6|111157.6|111184.8|111159.8|111171.3|111146.3|16
1740473640000|2025-02-25 08:54:00|111184.6|111159.6|111183.8|111158.8|111184.6|111159.6|111181|111156|15
1740473650000|2025-02-25 08:54:10|111182.2|111157.2|111186.8|111161.8|111189.3|111164.3|111182.2|111157.2|8
1740473660000|2025-02-25 08:54:20|111185.6|111160.6|111179.8|111154.8|111185.6|111160.6|111179.8|111154.8|9
1740473670000|2025-02-25 08:54:30|111176.8|111151.8|111171.5|111146.5|111183.2|111158.2|111171.5|111146.5|12
1740473680000|2025-02-25 08:54:40|111170.9|111145.9|111172.2|111147.2|111174.4|111149.4|111168.7|111143.7|11
1740473690000|2025-02-25 08:54:50|111170.2|111145.2|111176.8|111151.8|111176.8|111151.8|111170.2|111145.2|5
1740473700000|2025-02-25 08:55:00|111178.4|111153.4|111200.4|111175.4|111204.1|111179.1|111178.4|111153.4|33
1740473710000|2025-02-25 08:55:10|111202.1|111177.1|111219.4|111194.4|111225.1|111200.1|111202.1|111177.1|30
1740473720000|2025-02-25 08:55:20|111220.1|111195.1|111224.8|111199.8|111225|111200|111219.4|111194.4|35
1740473730000|2025-02-25 08:55:30|111224.4|111199.4|111221.2|111196.2|111224.4|111199.4|111218.6|111193.6|31
1740473740000|2025-02-25 08:55:40|111221.9|111196.9|111221.3|111196.3|111223.5|111198.5|111219.5|111194.5|31
1740473750000|2025-02-25 08:55:50|111223|111198|111233.3|111208.3|111233.8|111208.8|111223|111198|22
1740473760000|2025-02-25 08:56:00|111231.8|111206.8|111243.9|111218.9|111245.9|111220.9|111230.2|111205.2|42
1740473770000|2025-02-25 08:56:10|111245.2|111220.2|111246.1|111221.1|111254.9|111229.9|111230.5|111205.5|40
1740473780000|2025-02-25 08:56:20|111245.9|111220.9|111247.1|111222.1|111249.6|111224.6|111242.2|111217.2|34
1740473790000|2025-02-25 08:56:30|111249.3|111224.3|111249.2|111224.2|111249.8|111224.8|111239.7|111214.7|44
1740473800000|2025-02-25 08:56:40|111249.7|111224.7|111245.2|111220.2|111251.8|111226.8|111244.4|111219.4|19
1740473810000|2025-02-25 08:56:50|111242.7|111217.7|111233.1|111208.1|111251.7|111226.7|111233.1|111208.1|33
1740473820000|2025-02-25 08:57:00|111233.9|111208.9|111240.1|111215.1|111240.3|111215.3|111233.1|111208.1|28
1740473830000|2025-02-25 08:57:10|111243.7|111218.7|111243.4|111218.4|111246|111221|111240.2|111215.2|11
1740473840000|2025-02-25 08:57:20|111241.2|111216.2|111237|111212|111243|111218|111237|111212|7
1740473850000|2025-02-25 08:57:30|111238.6|111213.6|111240.8|111215.8|111248.5|111223.5|111238.6|111213.6|26
1740473860000|2025-02-25 08:57:40|111240|111215|111242.6|111217.6|111242.8|111217.8|111237.2|111212.2|20
1740473870000|2025-02-25 08:57:50|111243.6|111218.6|111241.9|111216.9|111246|111221|111241.9|111216.9|18
1740473880000|2025-02-25 08:58:00|111242.8|111217.8|111234.2|111209.2|111244.6|111219.6|111233.7|111208.7|19
1740473890000|2025-02-25 08:58:10|111235.8|111210.8|111232.7|111207.7|111235.8|111210.8|111231.7|111206.7|9
1740473900000|2025-02-25 08:58:20|111233.8|111208.8|111231.7|111206.7|111244.8|111219.8|111228.4|111203.4|29
1740473910000|2025-02-25 08:58:30|111231.5|111206.5|111220.7|111195.7|111231.5|111206.5|111218.1|111193.1|23
1740473920000|2025-02-25 08:58:40|111222.5|111197.5|111226.5|111201.5|111230.8|111205.8|111221|111196|40
1740473930000|2025-02-25 08:58:50|111225|111200|111237.4|111212.4|111237.4|111212.4|111224.8|111199.8|31
1740473940000|2025-02-25 08:59:00|111235.8|111210.8|111232.2|111207.2|111235.8|111210.8|111228.4|111203.4|32
1740473950000|2025-02-25 08:59:10|111231.9|111206.9|111227|111202|111232.9|111207.9|111226.1|111201.1|51
1740473960000|2025-02-25 08:59:20|111224.3|111199.3|111232.2|111207.2|111232.9|111207.9|111223.7|111198.7|39
1740473970000|2025-02-25 08:59:30|111233.2|111208.2|111231.5|111206.5|111236.8|111211.8|111231.2|111206.2|15
1740473980000|2025-02-25 08:59:40|111230.7|111205.7|111229.9|111204.9|111230.7|111205.7|111226.6|111201.6|11
1740473990000|2025-02-25 08:59:50|111228.3|111203.3|111234.4|111209.4|111236.5|111211.5|111225.6|111200.6|18
1740474000000|2025-02-25 09:00:00|111236.9|111211.9|111235.4|111210.4|111237.2|111212.2|111226|111201|18
1740474010000|2025-02-25 09:00:10|111236|111211|111235.7|111210.7|111238.7|111213.7|111233.8|111208.8|10
1740474020000|2025-02-25 09:00:20|111237.8|111212.8|111236.5|111211.5|111238.5|111213.5|111233.1|111208.1|10
1740474030000|2025-02-25 09:00:30|111234.9|111209.9|111230.8|111205.8|111236.5|111211.5|111230.4|111205.4|7
1740474040000|2025-02-25 09:00:40|111229.9|111204.9|111233.5|111208.5|111233.5|111208.5|111228.1|111203.1|18
1740474050000|2025-02-25 09:00:50|111232.1|111207.1|111233.4|111208.4|111233.4|111208.4|111229.1|111204.1|5
1740474060000|2025-02-25 09:01:00|111231.7|111206.7|111226.5|111201.5|111231.7|111206.7|111222.2|111197.2|17
1740474070000|2025-02-25 09:01:10|111225.5|111200.5|111225.9|111200.9|111226.4|111201.4|111219.3|111194.3|19
1740474080000|2025-02-25 09:01:20|111226.4|111201.4|111226.5|111201.5|111228.8|111203.8|111224.9|111199.9|30
1740474090000|2025-02-25 09:01:30|111226|111201|111236.8|111211.8|111236.8|111211.8|111222.3|111197.3|30
1740474100000|2025-02-25 09:01:40|111235.8|111210.8|111240.7|111190.7|111241.6|111210.8|111228.8|111189.5|14
1740474110000|2025-02-25 09:01:50|111239.4|111189.4|111218.7|111193.7|111239.4|111203.8|111217.8|111189.4|16
1740474120000|2025-02-25 09:02:00|111219.9|111194.9|111218.3|111193.3|111221.5|111196.5|111218.3|111193.3|10
1740474130000|2025-02-25 09:02:10|111219.5|111194.5|111212|111187|111219.5|111194.5|111211.5|111186.5|15
1740474140000|2025-02-25 09:02:20|111213|111188|111220.6|111195.6|111222|111197|111209.5|111184.5|22
1740474150000|2025-02-25 09:02:30|111222.6|111197.6|111212.8|111187.8|111222.6|111197.6|111211.4|111186.4|25
1740474160000|2025-02-25 09:02:40|111210.9|111185.9|111211.3|111186.3|111212.1|111187.1|111209.9|111184.9|8
1740474170000|2025-02-25 09:02:50|111209.9|111184.9|111203|111178|111210.8|111185.8|111196|111171|20
1740474180000|2025-02-25 09:03:00|111204.1|111179.1|111207.3|111182.3|111208.3|111183.3|111200|111175|13
1740474190000|2025-02-25 09:03:10|111205.3|111180.3|111201|111176|111205.3|111180.3|111197.5|111172.5|18
1740474200000|2025-02-25 09:03:20|111203.3|111178.3|111211.8|111186.8|111212.5|111187.5|111203.3|111178.3|19
1740474210000|2025-02-25 09:03:30|111212.8|111187.8|111212.2|111187.2|111214.7|111189.7|111208.7|111183.7|16
1740474220000|2025-02-25 09:03:40|111213.4|111188.4|111213.4|111188.4|111213.4|111188.4|111212.4|111187.4|3
1740474230000|2025-02-25 09:03:50|111214.8|111189.8|111235.5|111210.5|111235.5|111210.5|111214.8|111189.8|18
1740474240000|2025-02-25 09:04:00|111234.4|111209.4|111236|111211|111236|111211|111233.5|111208.5|17
1740474250000|2025-02-25 09:04:10|111235.2|111210.2|111232.4|111207.4|111235.2|111210.2|111231.2|111206.2|7
1740474260000|2025-02-25 09:04:20|111233.4|111208.4|111232.3|111207.3|111234.4|111209.4|111229.9|111204.9|13
1740474270000|2025-02-25 09:04:30|111231.3|111206.3|111233.5|111208.5|111233.5|111208.5|111230.1|111205.1|5
1740474280000|2025-02-25 09:04:40|111232.4|111207.4|111233.4|111208.4|111233.4|111208.4|111232.4|111207.4|2
1740474290000|2025-02-25 09:04:50|111234|111209|111232.4|111207.4|111235.7|111210.7|111231|111206|19
1740474300000|2025-02-25 09:05:00|111233.6|111208.6|111267.2|111242.2|111267.2|111242.2|111232.4|111207.4|36
1740474310000|2025-02-25 09:05:10|111269.2|111244.2|111280.3|111255.3|111284|111259|111269.2|111244.2|17
1740474320000|2025-02-25 09:05:20|111280.5|111255.5|111272.9|111247.9|111280.5|111255.5|111271.2|111246.2|22
1740474330000|2025-02-25 09:05:30|111271.8|111246.8|111264|111239|111273.6|111248.6|111263.8|111238.8|23
1740474340000|2025-02-25 09:05:40|111265.2|111240.2|111233|111208|111265.2|111240.2|111231.4|111206.4|41
1740474350000|2025-02-25 09:05:50|111232.5|111207.5|111232.7|111207.7|111239.2|111214.2|111232.5|111207.5|20
1740474360000|2025-02-25 09:06:00|111231.3|111206.3|111236.4|111211.4|111240.4|111215.4|111228.7|111203.7|29
1740474370000|2025-02-25 09:06:10|111235.2|111210.2|111236.5|111211.5|111236.5|111211.5|111232.3|111207.3|5
1740474380000|2025-02-25 09:06:20|111235.1|111210.1|111221.6|111196.6|111240.4|111215.4|111219.5|111194.5|26
1740474390000|2025-02-25 09:06:30|111220.3|111195.3|111220.4|111195.4|111220.4|111195.4|111218.9|111193.9|3
1740474400000|2025-02-25 09:06:40|111219.3|111194.3|111225.1|111200.1|111225.1|111200.1|111219.3|111194.3|9
1740474410000|2025-02-25 09:06:50|111226.3|111201.3|111226.2|111201.2|111230.5|111205.5|111224.7|111199.7|15
1740474420000|2025-02-25 09:07:00|111227.2|111202.2|111232.8|111207.8|111232.8|111207.8|111227.2|111202.2|5
1740474430000|2025-02-25 09:07:10|111230.3|111205.3|111230.8|111205.8|111232.8|111207.8|111227.8|111202.8|9
1740474440000|2025-02-25 09:07:20|111229|111204|111223.1|111198.1|111230.6|111205.6|111222.4|111197.4|10
1740474450000|2025-02-25 09:07:30|111220.6|111195.6|111223.1|111198.1|111227|111202|111220.6|111195.6|6
1740474460000|2025-02-25 09:07:40|111222.3|111197.3|111229.4|111204.4|111231.2|111206.2|111222.3|111197.3|9
1740474470000|2025-02-25 09:07:50|111228.4|111203.4|111222.6|111197.6|111229.6|111204.6|111221.6|111196.6|7
1740474480000|2025-02-25 09:08:00|111224|111199|111225.4|111200.4|111227.9|111202.9|111224|111199|7
1740474490000|2025-02-25 09:08:10|111225.7|111200.7|111226.1|111201.1|111227.2|111202.2|111221.6|111196.6|11
1740474500000|2025-02-25 09:08:20|111227.3|111202.3|111233.4|111208.4|111233.4|111208.4|111227|111202|7
1740474510000|2025-02-25 09:08:30|111232.3|111207.3|111225|111200|111232.5|111207.5|111225|111200|12
1740474520000|2025-02-25 09:08:40|111221.8|111196.8|111225.3|111200.3|111229.4|111204.4|111221.7|111196.7|18
1740474530000|2025-02-25 09:08:50|111224.8|111199.8|111226|111201|111226.4|111201.4|111223.6|111198.6|11
1740474540000|2025-02-25 09:09:00|111225.1|111200.1|111223.8|111198.8|111225.1|111200.1|111220.8|111195.8|10
1740474550000|2025-02-25 09:09:10|111223|111198|111225|111200|111226.1|111201.1|111217.8|111192.8|17
1740474560000|2025-02-25 09:09:20|111226|111201|111213.3|111188.3|111226|111201|111213.3|111188.3|12
1740474570000|2025-02-25 09:09:30|111215.4|111190.4|111217.4|111192.4|111219.7|111194.7|111212.7|111187.7|18
1740474580000|2025-02-25 09:09:40|111216.3|111191.3|111212.4|111187.4|111216.3|111191.3|111212.4|111187.4|2
1740474590000|2025-02-25 09:09:50|111213.4|111188.4|111223.4|111198.4|111223.9|111198.9|111213.4|111188.4|10
1740474600000|2025-02-25 09:10:00|111222.4|111197.4|111223|111198|111223|111198|111218.6|111193.6|7
1740474610000|2025-02-25 09:10:10|111224|111199|111226.5|111201.5|111228|111203|111222.6|111197.6|12
1740474620000|2025-02-25 09:10:20|111225.4|111200.4|111223.1|111198.1|111225.4|111200.4|111223.1|111198.1|6
1740474630000|2025-02-25 09:10:30|111221.8|111196.8|111222|111197|111223.9|111198.9|111213.4|111188.4|22
1740474640000|2025-02-25 09:10:40|111220.9|111195.9|111240.8|111215.8|111246.7|111221.7|111218.4|111193.4|32
1740474650000|2025-02-25 09:10:50|111241.8|111216.8|111245|111220|111246.2|111221.2|111241.8|111216.8|14
1740474660000|2025-02-25 09:11:00|111244.7|111219.7|111239|111214|111245.7|111220.7|111239|111214|15
1740474670000|2025-02-25 09:11:10|111239.1|111214.1|111244.4|111219.4|111245.2|111220.2|111239|111214|17
1740474680000|2025-02-25 09:11:20|111244.6|111219.6|111250.2|111225.2|111251.3|111226.3|111244.6|111219.6|9
1740474690000|2025-02-25 09:11:30|111250.4|111225.4|111258.8|111233.8|111263|111238|111250.2|111225.2|19
1740474700000|2025-02-25 09:11:40|111257.8|111232.8|111255.4|111230.4|111257.8|111232.8|111250.1|111225.1|16
1740474710000|2025-02-25 09:11:50|111255.7|111230.7|111249.3|111224.3|111255.7|111230.7|111249.3|111224.3|6
1740474720000|2025-02-25 09:12:00|111249.2|111224.2|111248|111223|111249.2|111224.2|111246.8|111221.8|4
1740474730000|2025-02-25 09:12:10|111247|111222|111244.3|111219.3|111247|111222|111241|111216|11
1740474740000|2025-02-25 09:12:20|111243|111218|111254.9|111229.9|111255.5|111230.5|111241.8|111216.8|14
1740474750000|2025-02-25 09:12:30|111254|111229|111259|111234|111264.4|111239.4|111247.9|111222.9|17
1740474760000|2025-02-25 09:12:40|111256.2|111231.2|111258.8|111233.8|111260.8|111235.8|111256.2|111231.2|10
1740474770000|2025-02-25 09:12:50|111257.1|111232.1|111247.7|111222.7|111257.1|111232.1|111244.8|111219.8|17
1740474780000|2025-02-25 09:13:00|111246.8|111221.8|111250.8|111225.8|111251.9|111226.9|111246.8|111221.8|8
1740474790000|2025-02-25 09:13:10|111251.7|111226.7|111250.1|111225.1|111256.1|111231.1|111247|111222|13
1740474800000|2025-02-25 09:13:20|111248.4|111223.4|111249.7|111224.7|111254.6|111229.6|111248.4|111223.4|12
1740474810000|2025-02-25 09:13:30|111250.8|111225.8|111234.4|111209.4|111250.8|111225.8|111234.4|111209.4|14
1740474820000|2025-02-25 09:13:40|111236.6|111211.6|111224.3|111199.3|111236.6|111211.6|111221.1|111196.1|21
1740474830000|2025-02-25 09:13:50|111225.4|111200.4|111223.2|111198.2|111228.2|111203.2|111223.2|111198.2|13
1740474840000|2025-02-25 09:14:00|111224.7|111199.7|111224.6|111199.6|111225.6|111200.6|111222.7|111197.7|9
1740474850000|2025-02-25 09:14:10|111226.8|111201.8|111225.6|111200.6|111226.8|111201.8|111225.6|111200.6|2
1740474860000|2025-02-25 09:14:20|111231|111206|111233|111208|111233.5|111208.5|111231|111206|7
1740474870000|2025-02-25 09:14:30|111234.1|111209.1|111236.1|111211.1|111239.6|111214.6|111234.1|111209.1|7
1740474880000|2025-02-25 09:14:40|111237.2|111212.2|111231.6|111206.6|111238.3|111213.3|111230|111205|14
1740474890000|2025-02-25 09:14:50|111231.1|111206.1|111228.2|111203.2|111231.1|111206.1|111228.2|111203.2|14
1740474900000|2025-02-25 09:15:00|111228.6|111203.6|111223.4|111198.4|111233.9|111208.9|111223.2|111198.2|24
1740474910000|2025-02-25 09:15:10|111224.6|111199.6|111227.3|111202.3|111227.8|111202.8|111224.6|111199.6|5
1740474920000|2025-02-25 09:15:20|111226.2|111201.2|111225.3|111200.3|111226.4|111201.4|111220.8|111195.8|18
1740474930000|2025-02-25 09:15:30|111224|111199|111218.4|111193.4|111224|111199|111217.1|111192.1|10
1740474940000|2025-02-25 09:15:40|111217.4|111192.4|111204.8|111179.8|111217.4|111192.4|111203.8|111178.8|14
1740474950000|2025-02-25 09:15:50|111203.6|111178.6|111206.6|111181.6|111207.8|111182.8|111202.1|111177.1|7
1740474960000|2025-02-25 09:16:00|111207.8|111182.8|111202.1|111177.1|111207.8|111182.8|111197.2|111172.2|24
1740474970000|2025-02-25 09:16:10|111201.2|111176.2|111199.5|111174.5|111201.2|111176.2|111197.3|111172.3|10
1740474980000|2025-02-25 09:16:20|111197.6|111172.6|111199.6|111174.6|111199.6|111174.6|111194.4|111169.4|5
1740474990000|2025-02-25 09:16:30|111198.5|111173.5|111203.1|111178.1|111204.3|111179.3|111198.5|111173.5|7
1740475000000|2025-02-25 09:16:40|111202.2|111177.2|111204|111179|111211.1|111186.1|111197.2|111172.2|21
1740475010000|2025-02-25 09:16:50|111205.2|111180.2|111201.6|111176.6|111210.4|111185.4|111201.5|111176.5|19
1740475020000|2025-02-25 09:17:00|111200.4|111175.4|111188.4|111163.4|111200.4|111175.4|111187.9|111162.9|16
1740475030000|2025-02-25 09:17:10|111189.4|111164.4|111191.4|111166.4|111196.5|111171.5|111189.4|111164.4|15
1740475040000|2025-02-25 09:17:20|111190.2|111165.2|111192.2|111167.2|111192.9|111167.9|111187.6|111162.6|8
1740475050000|2025-02-25 09:17:30|111190|111165|111197.5|111172.5|111197.5|111172.5|111188.4|111163.4|6
1740475060000|2025-02-25 09:17:40|111198.5|111173.5|111205|111180|111206.2|111181.2|111197.5|111172.5|11
1740475070000|2025-02-25 09:17:50|111206|111181|111206.1|111181.1|111206.8|111181.8|111205|111180|6
1740475080000|2025-02-25 09:18:00|111207.2|111182.2|111208.3|111183.3|111210.5|111185.5|111207.2|111182.2|5
1740475090000|2025-02-25 09:18:10|111209.3|111184.3|111209.3|111184.3|111209.3|111184.3|111209.3|111184.3|1
1740475100000|2025-02-25 09:18:20|111210.5|111185.5|111211.4|111186.4|111213.5|111188.5|111210.5|111185.5|7
1740475110000|2025-02-25 09:18:30|111210.3|111185.3|111198.1|111173.1|111213.4|111188.4|111197.4|111172.4|15
1740475120000|2025-02-25 09:18:40|111196.9|111171.9|111192.8|111167.8|111196.9|111171.9|111188.5|111163.5|18
1740475130000|2025-02-25 09:18:50|111192|111167|111195.7|111170.7|111195.7|111170.7|111192|111167|31
1740475140000|2025-02-25 09:19:00|111193.9|111168.9|111192.6|111167.6|111193.9|111168.9|111189.8|111164.8|12
1740475150000|2025-02-25 09:19:10|111193.7|111168.7|111188.8|111163.8|111195.5|111170.5|111185.8|111160.8|24
1740475160000|2025-02-25 09:19:20|111187.9|111162.9|111190.4|111165.4|111190.4|111165.4|111186.7|111161.7|10
1740475170000|2025-02-25 09:19:30|111189.2|111164.2|111185.8|111160.8|111189.2|111164.2|111184.8|111159.8|9
1740475180000|2025-02-25 09:19:40|111184.9|111159.9|111179.9|111154.9|111184.9|111159.9|111164.5|111139.5|47
1740475190000|2025-02-25 09:19:50|111181|111156|111172.2|111147.2|111183.9|111158.9|111164.2|111139.2|39
1740475200000|2025-02-25 09:20:00|111172.9|111147.9|111169.9|111144.9|111173.3|111148.3|111164.8|111139.8|28
1740475210000|2025-02-25 09:20:10|111170.3|111145.3|111165.3|111140.3|111172.6|111147.6|111163.9|111138.9|22
1740475220000|2025-02-25 09:20:20|111165.8|111140.8|111174.7|111149.7|111175.3|111150.3|111164.7|111139.7|19
1740475230000|2025-02-25 09:20:30|111170.9|111145.9|111186.7|111161.7|111188.2|111163.2|111170.9|111145.9|24
1740475240000|2025-02-25 09:20:40|111185.1|111160.1|111181.1|111156.1|111185.1|111160.1|111174.4|111149.4|20
1740475250000|2025-02-25 09:20:50|111183.6|111158.6|111178.6|111153.6|111183.6|111158.6|111178.6|111153.6|12
1740475260000|2025-02-25 09:21:00|111179.9|111154.9|111180|111155|111180.8|111155.8|111177.7|111152.7|10
1740475270000|2025-02-25 09:21:10|111178.8|111153.8|111185.6|111160.6|111185.6|111160.6|111173.2|111148.2|19
1740475280000|2025-02-25 09:21:20|111184.9|111159.9|111179.2|111154.2|111189.2|111164.2|111173.2|111148.2|23
1740475290000|2025-02-25 09:21:30|111176.6|111151.6|111180|111155|111182.1|111157.1|111175.8|111150.8|20
1740475300000|2025-02-25 09:21:40|111178.5|111153.5|111178.9|111153.9|111180.7|111155.7|111174|111149|15
1740475310000|2025-02-25 09:21:50|111177.7|111152.7|111171.8|111146.8|111177.7|111152.7|111171.8|111146.8|9
1740475320000|2025-02-25 09:22:00|111173.4|111148.4|111176.6|111151.6|111182.1|111157.1|111173.4|111148.4|10
1740475330000|2025-02-25 09:22:10|111178.4|111153.4|111179|111154|111183.4|111158.4|111178.4|111153.4|7
1740475340000|2025-02-25 09:22:20|111177.9|111152.9|111175.6|111150.6|111181.2|111156.2|111172.1|111147.1|11
1740475350000|2025-02-25 09:22:30|111179|111154|111174.8|111149.8|111179|111154|111174.8|111149.8|7
1740475360000|2025-02-25 09:22:40|111173.7|111148.7|111173.9|111148.9|111177.6|111152.6|111172.6|111147.6|7
1740475370000|2025-02-25 09:22:50|111173.6|111148.6|111178|111153|111178|111153|111173.6|111148.6|9
1740475380000|2025-02-25 09:23:00|111176.8|111151.8|111177.6|111152.6|111180|111155|111175.9|111150.9|13
1740475390000|2025-02-25 09:23:10|111178.4|111153.4|111179.7|111154.7|111181.7|111156.7|111176.3|111151.3|24
1740475400000|2025-02-25 09:23:20|111180.6|111155.6|111178.6|111153.6|111184.7|111159.7|111178.6|111153.6|17
1740475410000|2025-02-25 09:23:30|111179.4|111154.4|111187.5|111162.5|111189.7|111164.7|111179.4|111154.4|20
1740475420000|2025-02-25 09:23:40|111186.1|111161.1|111193.3|111168.3|111195.5|111170.5|111186.1|111161.1|14
1740475430000|2025-02-25 09:23:50|111190.1|111165.1|111194.3|111169.3|111194.3|111169.3|111177.6|111152.6|16
1740475440000|2025-02-25 09:24:00|111195.4|111170.4|111203.3|111178.3|111206.9|111181.9|111195.4|111170.4|15
1740475450000|2025-02-25 09:24:10|111202.3|111177.3|111200.6|111175.6|111203.4|111178.4|111196.1|111171.1|17
1740475460000|2025-02-25 09:24:20|111199.1|111174.1|111202.3|111177.3|111202.7|111177.7|111195.1|111170.1|22
1740475470000|2025-02-25 09:24:30|111200.9|111175.9|111194.3|111169.3|111200.9|111175.9|111194.3|111169.3|8
1740475480000|2025-02-25 09:24:40|111193.4|111168.4|111198.1|111173.1|111198.1|111173.1|111191.5|111166.5|8
1740475490000|2025-02-25 09:24:50|111195.3|111170.3|111183.5|111158.5|111196.8|111171.8|111183.5|111158.5|15
1740475500000|2025-02-25 09:25:00|111181.7|111156.7|111163.3|111138.3|111182.7|111157.7|111161.2|111136.2|32
1740475510000|2025-02-25 09:25:10|111161.3|111136.3|111152.3|111127.3|111161.3|111136.3|111140.2|111115.2|36
1740475520000|2025-02-25 09:25:20|111150.5|111125.5|111150.5|111125.5|111152.7|111127.7|111143.9|111118.9|47
1740475530000|2025-02-25 09:25:30|111149.3|111124.3|111139.6|111114.6|111149.3|111124.3|111134.3|111109.3|24
1740475540000|2025-02-25 09:25:40|111139.3|111114.3|111127.6|111102.6|111144.5|111119.5|111127.6|111102.6|45
1740475550000|2025-02-25 09:25:50|111131.7|111106.7|111137.6|111112.6|111138.9|111113.9|111130.5|111105.5|21
1740475560000|2025-02-25 09:26:00|111136|111111|111132.8|111107.8|111137.6|111112.6|111132.6|111107.6|12
1740475570000|2025-02-25 09:26:10|111131.7|111106.7|111134|111109|111136.6|111111.6|111126.5|111101.5|18
1740475580000|2025-02-25 09:26:20|111133.2|111108.2|111134.6|111109.6|111135.7|111110.7|111129.6|111104.6|14
1740475590000|2025-02-25 09:26:30|111135.4|111110.4|111147.6|111122.6|111150.4|111125.4|111135.4|111110.4|15
1740475600000|2025-02-25 09:26:40|111146.5|111121.5|111148.2|111123.2|111150.7|111125.7|111146.5|111121.5|12
1740475610000|2025-02-25 09:26:50|111149|111124|111146.1|111121.1|111151.6|111126.6|111139.5|111114.5|21
1740475620000|2025-02-25 09:27:00|111144.9|111119.9|111136.3|111111.3|111144.9|111119.9|111136.3|111111.3|12
1740475630000|2025-02-25 09:27:10|111137.4|111112.4|111143.3|111118.3|111143.3|111118.3|111133.9|111108.9|14
1740475640000|2025-02-25 09:27:20|111141.4|111116.4|111150.5|111125.5|111153.4|111128.4|111141.4|111116.4|18
1740475650000|2025-02-25 09:27:30|111149.6|111124.6|111150.8|111125.8|111152|111127|111146.4|111121.4|16
1740475660000|2025-02-25 09:27:40|111150.2|111125.2|111148.1|111123.1|111153.3|111128.3|111147.1|111122.1|12
1740475670000|2025-02-25 09:27:50|111147.4|111122.4|111148.4|111123.4|111148.4|111123.4|111147.4|111122.4|4
1740475680000|2025-02-25 09:28:00|111146.7|111121.7|111152|111127|111152|111127|111145|111120|7
1740475690000|2025-02-25 09:28:10|111152.9|111127.9|111150.8|111125.8|111156.2|111131.2|111144.8|111119.8|20
1740475700000|2025-02-25 09:28:20|111150.5|111125.5|111163.7|111138.7|111163.7|111138.7|111144.3|111119.3|20
1740475710000|2025-02-25 09:28:30|111163.6|111138.6|111158.3|111133.3|111165|111140|111157.2|111132.2|25
1740475720000|2025-02-25 09:28:40|111158.9|111133.9|111158.6|111133.6|111161.2|111136.2|111154.2|111129.2|37
1740475730000|2025-02-25 09:28:50|111157.3|111132.3|111160.3|111135.3|111164.7|111139.7|111157.3|111132.3|18
1740475740000|2025-02-25 09:29:00|111162|111137|111168.5|111143.5|111173.6|111148.6|111159.8|111134.8|20
1740475750000|2025-02-25 09:29:10|111170.5|111145.5|111160.5|111135.5|111170.6|111145.6|111157.6|111132.6|17
1740475760000|2025-02-25 09:29:20|111157.3|111132.3|111160.9|111135.9|111164|111139|111157.3|111132.3|8
1740475770000|2025-02-25 09:29:30|111159.7|111134.7|111162.3|111137.3|111168.6|111143.6|111158.1|111133.1|16
1740475780000|2025-02-25 09:29:40|111165.1|111140.1|111170.7|111145.7|111174|111149|111165.1|111140.1|17
1740475790000|2025-02-25 09:29:50|111171.7|111146.7|111178.2|111153.2|111180.5|111155.5|111171.7|111146.7|12
1740475800000|2025-02-25 09:30:00|111179|111154|111182|111157|111186.6|111161.6|111177.4|111152.4|26
1740475810000|2025-02-25 09:30:10|111178.3|111153.3|111180.8|111155.8|111180.8|111155.8|111175.5|111150.5|7
1740475820000|2025-02-25 09:30:20|111179.7|111154.7|111191.1|111166.1|111191.1|111166.1|111170.1|111145.1|22
1740475830000|2025-02-25 09:30:30|111190|111165|111192.7|111167.7|111195.5|111170.5|111190|111165|9
1740475840000|2025-02-25 09:30:40|111191.6|111166.6|111188.6|111163.6|111191.6|111166.6|111186.5|111161.5|6
1740475850000|2025-02-25 09:30:50|111189.8|111164.8|111190.6|111165.6|111198.4|111173.4|111189.8|111164.8|18
1740475860000|2025-02-25 09:31:00|111191.6|111166.6|111194.4|111169.4|111197.6|111172.6|111188.7|111163.7|23
1740475870000|2025-02-25 09:31:10|111195.4|111170.4|111192.2|111167.2|111195.4|111170.4|111192.2|111167.2|3
1740475880000|2025-02-25 09:31:20|111189.8|111164.8|111190.2|111165.2|111191.2|111166.2|111182.9|111157.9|20
1740475890000|2025-02-25 09:31:30|111191.1|111166.1|111193.4|111168.4|111195.5|111170.5|111184.6|111159.6|20
1740475900000|2025-02-25 09:31:40|111192.3|111167.3|111187.2|111162.2|111196.2|111171.2|111187.2|111162.2|14
1740475910000|2025-02-25 09:31:50|111184.8|111159.8|111188.6|111163.6|111188.6|111163.6|111184.8|111159.8|10
1740475920000|2025-02-25 09:32:00|111187.4|111162.4|111192.1|111167.1|111192.1|111167.1|111187.4|111162.4|5
1740475930000|2025-02-25 09:32:10|111191.1|111166.1|111183|111158|111191.1|111166.1|111182.3|111157.3|7
1740475940000|2025-02-25 09:32:20|111184.1|111159.1|111187|111162|111189|111164|111184.1|111159.1|7
1740475950000|2025-02-25 09:32:30|111188|111163|111184.1|111159.1|111191.8|111166.8|111184.1|111159.1|9
1740475960000|2025-02-25 09:32:40|111185.1|111160.1|111195.6|111170.6|111197.3|111172.3|111185.1|111160.1|11
1740475970000|2025-02-25 09:32:50|111194|111169|111191.5|111166.5|111195.6|111170.6|111191.5|111166.5|13
1740475980000|2025-02-25 09:33:00|111192.5|111167.5|111193.3|111168.3|111195|111170|111191.5|111166.5|9
1740475990000|2025-02-25 09:33:10|111194.5|111169.5|111193.4|111168.4|111196.3|111171.3|111193.4|111168.4|7
1740476000000|2025-02-25 09:33:20|111194.4|111169.4|111185.8|111160.8|111196.1|111171.1|111183.9|111158.9|16
1740476010000|2025-02-25 09:33:30|111186.5|111161.5|111187.4|111162.4|111194.1|111169.1|111185.2|111160.2|19
1740476020000|2025-02-25 09:33:40|111188.6|111163.6|111196.3|111171.3|111197.2|111172.2|111188.6|111163.6|12
1740476030000|2025-02-25 09:33:50|111195.1|111170.1|111198.1|111173.1|111198.2|111173.2|111194.6|111169.6|11
1740476040000|2025-02-25 09:34:00|111197.2|111172.2|111197.6|111172.6|111201.4|111176.4|111195.1|111170.1|15
1740476050000|2025-02-25 09:34:10|111198.4|111173.4|111199.4|111174.4|111199.7|111174.7|111194.6|111169.6|18
1740476060000|2025-02-25 09:34:20|111199.8|111174.8|111199.3|111174.3|111200.4|111175.4|111194|111169|15
1740476070000|2025-02-25 09:34:30|111200.3|111175.3|111199.2|111174.2|111200.3|111175.3|111199.2|111174.2|2
1740476080000|2025-02-25 09:34:40|111198.2|111173.2|111198.4|111173.4|111198.4|111173.4|111196.4|111171.4|3
1740476090000|2025-02-25 09:34:50|111199.6|111174.6|111202.8|111177.8|111202.8|111177.8|111199.6|111174.6|6
1740476100000|2025-02-25 09:35:00|111203.9|111178.9|111194.5|111169.5|111205.4|111180.4|111184.5|111159.5|32
1740476110000|2025-02-25 09:35:10|111196.2|111171.2|111193.6|111168.6|111196.2|111171.2|111193.6|111168.6|7
1740476120000|2025-02-25 09:35:20|111194.6|111169.6|111191.3|111166.3|111196.3|111171.3|111189.1|111164.1|14
1740476130000|2025-02-25 09:35:30|111190.1|111165.1|111187.3|111162.3|111190.1|111165.1|111187.1|111162.1|10
1740476140000|2025-02-25 09:35:40|111185.7|111160.7|111192.7|111167.7|111195.3|111170.3|111185.7|111160.7|15
1740476150000|2025-02-25 09:35:50|111191.9|111166.9|111192.9|111167.9|111192.9|111167.9|111189.6|111164.6|6
1740476160000|2025-02-25 09:36:00|111191.9|111166.9|111192.8|111167.8|111197|111172|111191.9|111166.9|13
1740476170000|2025-02-25 09:36:10|111191.6|111166.6|111187.1|111162.1|111191.6|111166.6|111183.8|111158.8|16
1740476180000|2025-02-25 09:36:20|111185.7|111160.7|111187|111162|111187|111162|111184.8|111159.8|9
1740476190000|2025-02-25 09:36:30|111185.8|111160.8|111187.3|111162.3|111187.5|111162.5|111185.8|111160.8|6
1740476200000|2025-02-25 09:36:40|111186.2|111161.2|111186.2|111161.2|111186.2|111161.2|111186.2|111161.2|1
1740476210000|2025-02-25 09:36:50|111187.1|111162.1|111191.7|111166.7|111195.5|111170.5|111187.1|111162.1|11
1740476220000|2025-02-25 09:37:00|111192.9|111167.9|111194.1|111169.1|111195.2|111170.2|111192.1|111167.1|9
1740476230000|2025-02-25 09:37:10|111192|111167|111198.2|111173.2|111198.2|111173.2|111192|111167|12
1740476240000|2025-02-25 09:37:20|111197.1|111172.1|111191.2|111166.2|111197.1|111172.1|111188.6|111163.6|20
1740476250000|2025-02-25 09:37:30|111192.4|111167.4|111190.2|111165.2|111192.4|111167.4|111186|111161|9
1740476260000|2025-02-25 09:37:40|111189.4|111164.4|111183.2|111158.2|111189.4|111164.4|111182.2|111157.2|20
1740476270000|2025-02-25 09:37:50|111184.7|111159.7|111186.8|111161.8|111186.8|111161.8|111183.2|111158.2|6
1740476280000|2025-02-25 09:38:00|111185.8|111160.8|111186.8|111161.8|111186.8|111161.8|111185.8|111160.8|2
1740476290000|2025-02-25 09:38:10|111185.5|111160.5|111183|111158|111185.5|111160.5|111182|111157|8
1740476300000|2025-02-25 09:38:20|111181.5|111156.5|111182.1|111157.1|111183.6|111158.6|111178.7|111153.7|19
1740476310000|2025-02-25 09:38:30|111181.1|111156.1|111181.1|111156.1|111182.1|111157.1|111181.1|111156.1|3
1740476320000|2025-02-25 09:38:40|111179.6|111154.6|111177.8|111152.8|111180.7|111155.7|111177.6|111152.6|10
1740476330000|2025-02-25 09:38:50|111178.9|111153.9|111183|111158|111184.9|111159.9|111178.9|111153.9|5
1740476340000|2025-02-25 09:39:00|111182.3|111157.3|111185.3|111160.3|111185.3|111160.3|111181.2|111156.2|7
1740476350000|2025-02-25 09:39:10|111186.3|111161.3|111186.3|111161.3|111195|111170|111186.3|111161.3|15
1740476360000|2025-02-25 09:39:20|111187.3|111162.3|111189.5|111164.5|111191.4|111166.4|111187.3|111162.3|13
1740476370000|2025-02-25 09:39:30|111187.5|111162.5|111189.7|111164.7|111191.7|111166.7|111186.7|111161.7|16
1740476380000|2025-02-25 09:39:40|111188.9|111163.9|111190.3|111165.3|111196.2|111171.2|111188.5|111163.5|20
1740476390000|2025-02-25 09:39:50|111189.4|111164.4|111188.4|111163.4|111189.4|111164.4|111184.6|111159.6|11
1740476400000|2025-02-25 09:40:00|111186.7|111161.7|111192.3|111167.3|111192.3|111167.3|111186.5|111161.5|18
1740476410000|2025-02-25 09:40:10|111190.6|111165.6|111190.2|111165.2|111193.3|111168.3|111184.7|111159.7|25
1740476420000|2025-02-25 09:40:20|111189.1|111164.1|111187.1|111162.1|111189.1|111164.1|111185.1|111160.1|8
1740476430000|2025-02-25 09:40:30|111188|111163|111186.8|111161.8|111188|111163|111184.1|111159.1|10
1740476440000|2025-02-25 09:40:40|111185.8|111160.8|111189.9|111164.9|111191.8|111166.8|111185.8|111160.8|18
1740476450000|2025-02-25 09:40:50|111190.8|111165.8|111187.7|111162.7|111190.8|111165.8|111181.1|111156.1|12
1740476460000|2025-02-25 09:41:00|111186.6|111161.6|111198|111173|111198|111173|111182|111157|22
1740476470000|2025-02-25 09:41:10|111196.8|111171.8|111194.2|111169.2|111196.8|111171.8|111194.2|111169.2|6
1740476480000|2025-02-25 09:41:20|111195.4|111170.4|111196.9|111171.9|111198|111173|111195.4|111170.4|3
1740476490000|2025-02-25 09:41:30|111198|111173|111197|111172|111198|111173|111193.2|111168.2|9
1740476500000|2025-02-25 09:41:40|111195|111170|111190.7|111165.7|111197|111172|111190.7|111165.7|8
1740476510000|2025-02-25 09:41:50|111189.7|111164.7|111191.6|111166.6|111191.6|111166.6|111188.6|111163.6|8
1740476520000|2025-02-25 09:42:00|111192.7|111167.7|111196.3|111171.3|111196.3|111171.3|111192.5|111167.5|7
1740476530000|2025-02-25 09:42:10|111196.2|111171.2|111189|111164|111196.2|111171.2|111187.7|111162.7|10
1740476540000|2025-02-25 09:42:20|111190.1|111165.1|111184|111159|111190.1|111165.1|111183|111158|14
1740476550000|2025-02-25 09:42:30|111182.9|111157.9|111174.7|111149.7|111182.9|111157.9|111174.7|111149.7|11
1740476560000|2025-02-25 09:42:40|111175.6|111150.6|111178.4|111153.4|111183.1|111158.1|111175.6|111150.6|10
1740476570000|2025-02-25 09:42:50|111179.4|111154.4|111182.4|111157.4|111182.4|111157.4|111179.4|111154.4|7
1740476580000|2025-02-25 09:43:00|111183.1|111158.1|111178.6|111153.6|111185.2|111160.2|111177.4|111152.4|11
1740476590000|2025-02-25 09:43:10|111179.6|111154.6|111186.1|111161.1|111186.1|111161.1|111179.6|111154.6|9
1740476600000|2025-02-25 09:43:20|111187.1|111162.1|111191|111166|111191|111166|111187.1|111162.1|9
1740476610000|2025-02-25 09:43:30|111192.2|111167.2|111200.2|111175.2|111200.6|111175.6|111191.2|111166.2|20
1740476620000|2025-02-25 09:43:40|111199.2|111174.2|111214|111189|111214|111189|111198.4|111173.4|28
1740476630000|2025-02-25 09:43:50|111216.3|111191.3|111219.7|111194.7|111227.7|111202.7|111213.2|111188.2|28
1740476640000|2025-02-25 09:44:00|111218.5|111193.5|111211.7|111186.7|111221.1|111196.1|111210.6|111185.6|26
1740476650000|2025-02-25 09:44:10|111210|111185|111222.7|111197.7|111222.7|111197.7|111209.7|111184.7|16
1740476660000|2025-02-25 09:44:20|111221.6|111196.6|111219.4|111194.4|111222.6|111197.6|111217.9|111192.9|11
1740476670000|2025-02-25 09:44:30|111218.6|111193.6|111222|111197|111222.1|111197.1|111217|111192|15
1740476680000|2025-02-25 09:44:40|111222.9|111197.9|111223.5|111198.5|111226.3|111201.3|111221.8|111196.8|7
1740476690000|2025-02-25 09:44:50|111224.5|111199.5|111224.3|111199.3|111225.8|111200.8|111220.8|111195.8|19
1740476700000|2025-02-25 09:45:00|111224.5|111199.5|111235.8|111210.8|111236.7|111211.7|111222.2|111197.2|19
1740476710000|2025-02-25 09:45:10|111234.3|111209.3|111241.8|111216.8|111245|111220|111233.7|111208.7|18
1740476720000|2025-02-25 09:45:20|111242.4|111217.4|111247.8|111222.8|111249|111224|111241.8|111216.8|16
1740476730000|2025-02-25 09:45:30|111247|111222|111251.8|111226.8|111255|111230|111243.9|111218.9|17
1740476740000|2025-02-25 09:45:40|111251|111226|111245.6|111220.6|111253.1|111228.1|111244.1|111219.1|14
1740476750000|2025-02-25 09:45:50|111244.6|111219.6|111248.8|111223.8|111250.8|111225.8|111240.1|111215.1|20
1740476760000|2025-02-25 09:46:00|111247.8|111222.8|111244.6|111219.6|111248.6|111223.6|111243.1|111218.1|10
1740476770000|2025-02-25 09:46:10|111245.6|111220.6|111244.7|111219.7|111245.6|111220.6|111244.7|111219.7|2
1740476780000|2025-02-25 09:46:20|111243.7|111218.7|111252.4|111227.4|111252.4|111227.4|111238|111213|16
1740476790000|2025-02-25 09:46:30|111253.3|111228.3|111258.3|111233.3|111260|111235|111253.2|111228.2|21
1740476800000|2025-02-25 09:46:40|111261|111236|111246.3|111221.3|111261|111236|111246|111221|29
1740476810000|2025-02-25 09:46:50|111247.3|111222.3|111246.5|111221.5|111252.1|111227.1|111245.7|111220.7|17
1740476820000|2025-02-25 09:47:00|111243.5|111218.5|111240.5|111215.5|111243.5|111218.5|111238.8|111213.8|6
1740476840000|2025-02-25 09:47:20|111239.4|111214.4|111244.1|111219.1|111246.8|111221.8|111239.4|111214.4|8
1740476850000|2025-02-25 09:47:30|111245.2|111220.2|111254.1|111229.1|111254.1|111229.1|111245.2|111220.2|17
1740476860000|2025-02-25 09:47:40|111253.3|111228.3|111253.6|111228.6|111256|111231|111252.8|111227.8|11
1740476870000|2025-02-25 09:47:50|111254.6|111229.6|111256.7|111231.7|111258.6|111233.6|111254.6|111229.6|17
1740476880000|2025-02-25 09:48:00|111255.8|111230.8|111259.5|111234.5|111261.8|111236.8|111255.8|111230.8|15
1740476890000|2025-02-25 09:48:10|111261|111236|111260|111235|111261|111236|111260|111235|2
1740476900000|2025-02-25 09:48:20|111258.8|111233.8|111252.6|111227.6|111258.8|111233.8|111248.6|111223.6|18
1740476910000|2025-02-25 09:48:30|111251.8|111226.8|111258.2|111233.2|111261.8|111236.8|111249|111224|21
1740476920000|2025-02-25 09:48:40|111259.8|111234.8|111264.2|111239.2|111265.7|111240.7|111259.8|111234.8|12
1740476930000|2025-02-25 09:48:50|111263.5|111238.5|111260.9|111235.9|111267.6|111242.6|111259.8|111234.8|15
1740476940000|2025-02-25 09:49:00|111265.7|111240.7|111273.8|111248.8|111277.2|111252.2|111263.9|111238.9|25
1740476950000|2025-02-25 09:49:10|111271.2|111246.2|111274.5|111249.5|111274.5|111249.5|111271.2|111246.2|3
1740476960000|2025-02-25 09:49:20|111273.6|111248.6|111273.2|111248.2|111274.4|111249.4|111264.5|111239.5|18
1740476970000|2025-02-25 09:49:30|111274.2|111249.2|111273.4|111248.4|111278.1|111253.1|111272.1|111247.1|13
1740476980000|2025-02-25 09:49:40|111274.8|111249.8|111273.4|111248.4|111280.4|111255.4|111272.4|111247.4|26
1740476990000|2025-02-25 09:49:50|111274.2|111249.2|111276.9|111251.9|111282.7|111257.7|111273.8|111248.8|24
1740477000000|2025-02-25 09:50:00|111275.1|111250.1|111282|111257|111282|111257|111272.6|111247.6|15
1740477010000|2025-02-25 09:50:10|111283.7|111258.7|111285.5|111260.5|111287.7|111262.7|111282|111257|17
1740477020000|2025-02-25 09:50:20|111284.4|111259.4|111274.8|111249.8|111284.4|111259.4|111273.6|111248.6|15
1740477030000|2025-02-25 09:50:30|111276.6|111251.6|111284.8|111259.8|111288.6|111263.6|111276.6|111251.6|27
1740477040000|2025-02-25 09:50:40|111283.6|111258.6|111284.3|111259.3|111285.9|111260.9|111282|111257|13
1740477050000|2025-02-25 09:50:50|111285.6|111260.6|111277.4|111252.4|111287.4|111262.4|111277.4|111252.4|16
1740477060000|2025-02-25 09:51:00|111278.8|111253.8|111276.9|111251.9|111282.6|111257.6|111276.6|111251.6|18
1740477070000|2025-02-25 09:51:10|111277.9|111252.9|111282|111257|111283.3|111258.3|111272.4|111247.4|25
1740477080000|2025-02-25 09:51:20|111280.8|111255.8|111279.6|111254.6|111280.8|111255.8|111278.2|111253.2|8
1740477090000|2025-02-25 09:51:30|111278.6|111253.6|111264.6|111239.6|111278.6|111253.6|111262.4|111237.4|23
1740477100000|2025-02-25 09:51:40|111265.1|111240.1|111264.2|111239.2|111271|111246|111263.7|111238.7|19
1740477110000|2025-02-25 09:51:50|111263|111238|111261.3|111236.3|111263.2|111238.2|111260.8|111235.8|5
1740477120000|2025-02-25 09:52:00|111262.8|111237.8|111265.9|111240.9|111269.2|111244.2|111262.3|111237.3|18
1740477130000|2025-02-25 09:52:10|111267.1|111242.1|111265.7|111240.7|111267.6|111242.6|111265.7|111240.7|4
1740477140000|2025-02-25 09:52:20|111267.4|111242.4|111266.8|111241.8|111267.4|111242.4|111264|111239|20
1740477150000|2025-02-25 09:52:30|111267.8|111242.8|111276.5|111251.5|111276.5|111251.5|111267.8|111242.8|13
1740477160000|2025-02-25 09:52:40|111274.9|111249.9|111276.1|111251.1|111276.1|111251.1|111274.7|111249.7|6
1740477170000|2025-02-25 09:52:50|111277.8|111252.8|111283.2|111258.2|111284.3|111259.3|111277.4|111252.4|11
1740477180000|2025-02-25 09:53:00|111280.1|111255.1|111279.2|111254.2|111280.1|111255.1|111278.5|111253.5|4
1740477190000|2025-02-25 09:53:10|111277|111252|111280.4|111255.4|111280.4|111255.4|111276|111251|5
1740477200000|2025-02-25 09:53:20|111278.6|111253.6|111276.3|111251.3|111281.3|111256.3|111274.5|111249.5|19
1740477210000|2025-02-25 09:53:30|111280.1|111255.1|111280|111255|111280.1|111255.1|111274.1|111249.1|11
1740477220000|2025-02-25 09:53:40|111280.2|111255.2|111276.6|111251.6|111280.2|111255.2|111276.6|111251.6|5
1740477230000|2025-02-25 09:53:50|111277.6|111252.6|111280.2|111255.2|111281.2|111256.2|111276.6|111251.6|6
1740477240000|2025-02-25 09:54:00|111281.4|111256.4|111275.8|111250.8|111282.9|111257.9|111275.8|111250.8|15
1740477250000|2025-02-25 09:54:10|111278|111253|111280.8|111255.8|111281.9|111256.9|111278|111253|4
1740477260000|2025-02-25 09:54:20|111279.9|111254.9|111284|111259|111284.3|111259.3|111279.9|111254.9|6
1740477270000|2025-02-25 09:54:30|111283|111258|111280.6|111255.6|111283|111258|111278.9|111253.9|17
1740477280000|2025-02-25 09:54:40|111279|111254|111274.9|111249.9|111282.3|111257.3|111273.5|111248.5|24
1740477290000|2025-02-25 09:54:50|111275.9|111250.9|111274.3|111249.3|111277.9|111252.9|111273.2|111248.2|17
1740477300000|2025-02-25 09:55:00|111273.5|111248.5|111270.2|111245.2|111273.5|111248.5|111266.8|111241.8|15
1740477310000|2025-02-25 09:55:10|111268.4|111243.4|111275.4|111250.4|111275.4|111250.4|111262.3|111237.3|21
1740477320000|2025-02-25 09:55:20|111273.3|111248.3|111274|111249|111278.6|111253.6|111272.2|111247.2|18
1740477330000|2025-02-25 09:55:30|111274.7|111249.7|111280.6|111255.6|111280.6|111255.6|111270.4|111245.4|17
1740477340000|2025-02-25 09:55:40|111279.4|111254.4|111278.6|111253.6|111280.5|111255.5|111278.6|111253.6|4
1740477350000|2025-02-25 09:55:50|111280.4|111255.4|111281.6|111256.6|111281.6|111256.6|111280.4|111255.4|2
1740477360000|2025-02-25 09:56:00|111280.6|111255.6|111283.7|111258.7|111284.5|111259.5|111276.3|111251.3|19
1740477370000|2025-02-25 09:56:10|111283.8|111258.8|111286|111261|111286|111261|111283.8|111258.8|11
1740477380000|2025-02-25 09:56:20|111287|111262|111289.9|111264.9|111291.3|111266.3|111284.8|111259.8|28
1740477390000|2025-02-25 09:56:30|111286.5|111261.5|111285.4|111260.4|111286.5|111261.5|111281.8|111256.8|11
1740477400000|2025-02-25 09:56:40|111283.1|111258.1|111282|111257|111284.5|111259.5|111277.7|111252.7|20
1740477410000|2025-02-25 09:56:50|111280.8|111255.8|111283.1|111258.1|111283.1|111258.1|111278.3|111253.3|13
1740477420000|2025-02-25 09:57:00|111281.9|111256.9|111285.6|111260.6|111285.7|111260.7|111279.9|111254.9|12
1740477430000|2025-02-25 09:57:10|111282.4|111257.4|111278|111253|111284.6|111259.6|111278|111253|14
1740477440000|2025-02-25 09:57:20|111276.5|111251.5|111285.2|111260.2|111285.2|111260.2|111276.5|111251.5|21
1740477450000|2025-02-25 09:57:30|111286.4|111261.4|111278.1|111253.1|111287.2|111262.2|111276.8|111251.8|20
1740477460000|2025-02-25 09:57:40|111277.3|111252.3|111276.9|111251.9|111278.4|111253.4|111273.6|111248.6|26
1740477470000|2025-02-25 09:57:50|111279.3|111254.3|111274|111249|111279.7|111254.7|111272.7|111247.7|12
1740477480000|2025-02-25 09:58:00|111274.4|111249.4|111277.8|111252.8|111277.8|111252.8|111269.9|111244.9|22
1740477490000|2025-02-25 09:58:10|111277.4|111252.4|111300.5|111275.5|111307.5|111282.5|111276.5|111251.5|18
1740477500000|2025-02-25 09:58:20|111302.1|111277.1|111306.5|111281.5|111307.1|111282.1|111302.1|111277.1|32
1740477510000|2025-02-25 09:58:30|111306.3|111281.3|111305.4|111280.4|111307.2|111282.2|111303.8|111278.8|20
1740477520000|2025-02-25 09:58:40|111306.2|111281.2|111306.8|111281.8|111309.6|111284.6|111303.8|111278.8|29
1740477530000|2025-02-25 09:58:50|111305.8|111280.8|111292.8|111267.8|111307.2|111282.2|111291|111266|29
1740477540000|2025-02-25 09:59:00|111291.1|111266.1|111290.4|111265.4|111293.7|111268.7|111284.4|111259.4|40
1740477550000|2025-02-25 09:59:10|111291.4|111266.4|111290|111265|111293.1|111268.1|111287.4|111262.4|37
1740477560000|2025-02-25 09:59:20|111289.5|111264.5|111283.6|111258.6|111291.2|111266.2|111281.6|111256.6|36
1740477570000|2025-02-25 09:59:30|111282.8|111257.8|111286.2|111261.2|111287.4|111262.4|111271.2|111246.2|36
1740477580000|2025-02-25 09:59:40|111285.2|111260.2|111283.1|111258.1|111288.6|111263.6|111283.1|111258.1|23
1740477590000|2025-02-25 09:59:50|111282|111257|111282.1|111257.1|111285.7|111260.7|111277.3|111252.3|26
1740477600000|2025-02-25 10:00:00|111285.3|111260.3|111290.6|111265.6|111294.5|111269.5|111280.9|111255.9|40
1740477610000|2025-02-25 10:00:10|111290|111265|111286.1|111261.1|111290|111265|111279|111254|35
1740477620000|2025-02-25 10:00:20|111285|111260|111291.4|111266.4|111292.4|111267.4|111284|111259|15
1740477630000|2025-02-25 10:00:30|111289.2|111264.2|111296.7|111271.7|111296.7|111271.7|111289.2|111264.2|21
1740477640000|2025-02-25 10:00:40|111296.2|111271.2|111305.2|111280.2|111305.2|111280.2|111296|111271|34
1740477650000|2025-02-25 10:00:50|111301.6|111276.6|111301.9|111276.9|111309.4|111284.4|111300.5|111275.5|13
1740477660000|2025-02-25 10:01:00|111300.8|111275.8|111319.1|111294.1|111321.5|111296.5|111297|111272|43
1740477670000|2025-02-25 10:01:10|111320.8|111295.8|111313.7|111288.7|111321.8|111296.8|111310.7|111285.7|37
1740477680000|2025-02-25 10:01:20|111314.8|111289.8|111321.1|111296.1|111322.1|111297.1|111310.7|111285.7|21
1740477690000|2025-02-25 10:01:30|111319.8|111294.8|111322.1|111297.1|111328.1|111303.1|111317.8|111292.8|41
1740477700000|2025-02-25 10:01:40|111321.5|111296.5|111322|111297|111328.3|111303.3|111317.5|111292.5|39
1740477710000|2025-02-25 10:01:50|111320.8|111295.8|111317.8|111292.8|111322.4|111297.4|111316.2|111291.2|27
1740477720000|2025-02-25 10:02:00|111318|111293|111326.7|111301.7|111329.8|111304.8|111318|111293|28
1740477730000|2025-02-25 10:02:10|111327.2|111302.2|111334.7|111309.7|111334.7|111309.7|111327.2|111302.2|24
1740477740000|2025-02-25 10:02:20|111333.6|111308.6|111345.8|111320.8|111346.4|111321.4|111333.6|111308.6|20
1740477750000|2025-02-25 10:02:30|111346.8|111321.8|111341.7|111316.7|111346.8|111321.8|111338.9|111313.9|24
1740477760000|2025-02-25 10:02:40|111339.6|111314.6|111329.4|111304.4|111343|111318|111326.4|111301.4|34
1740477770000|2025-02-25 10:02:50|111328.8|111303.8|111326.5|111301.5|111330.3|111305.3|111324.8|111299.8|18
1740477780000|2025-02-25 10:03:00|111325|111300|111323.9|111298.9|111329|111304|111321.9|111296.9|21
1740477790000|2025-02-25 10:03:10|111322.6|111297.6|111326.5|111301.5|111327.6|111302.6|111321.5|111296.5|19
1740477800000|2025-02-25 10:03:20|111327.6|111302.6|111337.5|111312.5|111337.5|111312.5|111327.6|111302.6|12
1740477810000|2025-02-25 10:03:30|111341.7|111316.7|111334.1|111309.1|111341.7|111316.7|111333|111308|11
1740477820000|2025-02-25 10:03:40|111333.1|111308.1|111336|111311|111338.3|111313.3|111330.1|111305.1|23
1740477830000|2025-02-25 10:03:50|111336.3|111311.3|111347.2|111322.2|111347.8|111322.8|111336.3|111311.3|23
1740477840000|2025-02-25 10:04:00|111346.2|111321.2|111362.6|111337.6|111362.6|111337.6|111345.2|111320.2|17
1740477850000|2025-02-25 10:04:10|111361|111336|111355.3|111330.3|111363.3|111338.3|111355.3|111330.3|33
1740477860000|2025-02-25 10:04:20|111356.4|111331.4|111362.3|111337.3|111363.9|111338.9|111356.4|111331.4|35
1740477870000|2025-02-25 10:04:30|111361.2|111336.2|111366.1|111341.1|111366.3|111341.3|111361.2|111336.2|15
1740477880000|2025-02-25 10:04:40|111364.6|111339.6|111376.6|111351.6|111381.8|111356.8|111364.2|111339.2|35
1740477890000|2025-02-25 10:04:50|111376.9|111351.9|111368.4|111343.4|111377.5|111352.5|111364.8|111339.8|24
1740477900000|2025-02-25 10:05:00|111370.1|111345.1|111372.8|111347.8|111375.9|111350.9|111366.7|111341.7|33
1740477910000|2025-02-25 10:05:10|111371.3|111346.3|111377.5|111352.5|111378.4|111353.4|111371.3|111346.3|14
1740477920000|2025-02-25 10:05:20|111379.2|111354.2|111380.3|111355.3|111381.2|111356.2|111378.7|111353.7|10
1740477930000|2025-02-25 10:05:30|111381|111356|111379.2|111354.2|111382|111357|111379.2|111354.2|4
1740477940000|2025-02-25 10:05:40|111380.8|111355.8|111383.3|111358.3|111386.2|111361.2|111379.6|111354.6|13
1740477950000|2025-02-25 10:05:50|111381.5|111356.5|111375.4|111350.4|111383.2|111358.2|111373.9|111348.9|15
1740477960000|2025-02-25 10:06:00|111376.6|111351.6|111380|111355|111381.4|111356.4|111375.1|111350.1|21
1740477970000|2025-02-25 10:06:10|111381.4|111356.4|111378.6|111353.6|111384.1|111359.1|111378.6|111353.6|9
1740477980000|2025-02-25 10:06:20|111380.8|111355.8|111377.8|111352.8|111380.8|111355.8|111376.7|111351.7|33
1740477990000|2025-02-25 10:06:30|111377.5|111352.5|111375.9|111350.9|111378.2|111353.2|111373.8|111348.8|22
1740478000000|2025-02-25 10:06:40|111377|111352|111377.9|111352.9|111377.9|111352.9|111374.3|111349.3|11
1740478010000|2025-02-25 10:06:50|111378.2|111353.2|111378.2|111353.2|111380.3|111355.3|111378|111353|12
1740478020000|2025-02-25 10:07:00|111379|111354|111379.3|111354.3|111386.6|111361.6|111379|111354|12
1740478030000|2025-02-25 10:07:10|111380.1|111355.1|111381.9|111356.9|111383.1|111358.1|111379|111354|21
1740478040000|2025-02-25 10:07:20|111381.5|111356.5|111373.6|111348.6|111381.5|111356.5|111373.6|111348.6|13
1740478050000|2025-02-25 10:07:30|111374.9|111349.9|111375.3|111350.3|111376.1|111351.1|111373.8|111348.8|7
1740478060000|2025-02-25 10:07:40|111376.3|111351.3|111374.2|111349.2|111381.8|111356.8|111369.5|111344.5|22
1740478070000|2025-02-25 10:07:50|111373.1|111348.1|111377.2|111352.2|111380|111355|111371.4|111346.4|22
1740478080000|2025-02-25 10:08:00|111377.3|111352.3|111383.5|111358.5|111383.7|111358.7|111375.1|111350.1|8
1740478090000|2025-02-25 10:08:10|111382.5|111357.5|111364.7|111339.7|111382.5|111357.5|111364.3|111339.3|22
1740478100000|2025-02-25 10:08:20|111365.8|111340.8|111365.9|111340.9|111367.9|111342.9|111362.8|111337.8|9
1740478110000|2025-02-25 10:08:30|111366.7|111341.7|111369.2|111344.2|111370.4|111345.4|111366.7|111341.7|7
1740478120000|2025-02-25 10:08:40|111368.2|111343.2|111370.4|111345.4|111370.4|111345.4|111365.1|111340.1|9
1740478130000|2025-02-25 10:08:50|111371.4|111346.4|111376.8|111351.8|111377.8|111352.8|111367.8|111342.8|17
1740478140000|2025-02-25 10:09:00|111377|111352|111377.8|111352.8|111377.8|111352.8|111376.3|111351.3|4
1740478150000|2025-02-25 10:09:10|111376.6|111351.6|111374.1|111349.1|111376.6|111351.6|111371.8|111346.8|5
1740478160000|2025-02-25 10:09:20|111374.9|111349.9|111377.1|111352.1|111377.1|111352.1|111374.2|111349.2|8
1740478170000|2025-02-25 10:09:30|111376.1|111351.1|111375.5|111350.5|111376.6|111351.6|111371.7|111346.7|11
1740478180000|2025-02-25 10:09:40|111374.5|111349.5|111372.5|111347.5|111374.5|111349.5|111368.8|111343.8|9
1740478190000|2025-02-25 10:09:50|111373.8|111348.8|111375.6|111350.6|111375.6|111350.6|111373.8|111348.8|4
1740478200000|2025-02-25 10:10:00|111376.6|111351.6|111371.5|111346.5|111378|111353|111366.8|111341.8|14
1740478210000|2025-02-25 10:10:10|111373|111348|111382.9|111357.9|111382.9|111357.9|111371.1|111346.1|26
1740478220000|2025-02-25 10:10:20|111382.4|111357.4|111375.8|111350.8|111384.1|111359.1|111363.7|111338.7|31
1740478230000|2025-02-25 10:10:30|111374.7|111349.7|111373.3|111348.3|111376.3|111351.3|111371.3|111346.3|20
1740478240000|2025-02-25 10:10:40|111372.2|111347.2|111366.8|111341.8|111372.2|111347.2|111365|111340|13
1740478250000|2025-02-25 10:10:50|111364.9|111339.9|111365|111340|111370.1|111345.1|111364.9|111339.9|16
1740478260000|2025-02-25 10:11:00|111366.5|111341.5|111367.6|111342.6|111367.9|111342.9|111366.5|111341.5|4
1740478270000|2025-02-25 10:11:10|111368.6|111343.6|111372.1|111347.1|111375.3|111350.3|111367.6|111342.6|27
1740478280000|2025-02-25 10:11:20|111375|111350|111375.7|111350.7|111377.7|111352.7|111368|111343|20
1740478290000|2025-02-25 10:11:30|111374.3|111349.3|111369.4|111344.4|111374.3|111349.3|111369.4|111344.4|5
1740478300000|2025-02-25 10:11:40|111372.7|111347.7|111376.7|111351.7|111378.2|111353.2|111372.7|111347.7|22
1740478310000|2025-02-25 10:11:50|111378.8|111353.8|111371|111346|111378.8|111353.8|111369.9|111344.9|11
1740478320000|2025-02-25 10:12:00|111372.1|111347.1|111371.6|111346.6|111374.2|111349.2|111367.6|111342.6|14
1740478330000|2025-02-25 10:12:10|111368.9|111343.9|111360.5|111335.5|111370.3|111345.3|111360.5|111335.5|14
1740478340000|2025-02-25 10:12:20|111359.7|111334.7|111364.4|111339.4|111367.1|111342.1|111356|111331|28
1740478350000|2025-02-25 10:12:30|111362.9|111337.9|111357.8|111332.8|111362.9|111337.9|111354.2|111329.2|19
1740478360000|2025-02-25 10:12:40|111358.7|111333.7|111357.1|111332.1|111363.5|111338.5|111355.1|111330.1|25
1740478370000|2025-02-25 10:12:50|111360.7|111335.7|111354.4|111329.4|111361.2|111336.2|111354.2|111329.2|23
1740478380000|2025-02-25 10:13:00|111355.8|111330.8|111360.3|111335.3|111364.8|111339.8|111355.8|111330.8|20
1740478390000|2025-02-25 10:13:10|111365.4|111340.4|111366.8|111341.8|111366.9|111341.9|111363|111338|15
1740478400000|2025-02-25 10:13:20|111365.4|111340.4|111366.4|111341.4|111366.4|111341.4|111365.4|111340.4|2
1740478410000|2025-02-25 10:13:30|111365.1|111340.1|111367.4|111342.4|111367.4|111342.4|111365.1|111340.1|4
1740478420000|2025-02-25 10:13:40|111368.9|111343.9|111365.7|111340.7|111368.9|111343.9|111357.9|111332.9|23
1740478430000|2025-02-25 10:13:50|111364.8|111339.8|111365.7|111340.7|111366.7|111341.7|111361.9|111336.9|9
1740478440000|2025-02-25 10:14:00|111366.8|111341.8|111362.1|111337.1|111370.4|111345.4|111359.5|111334.5|16
1740478450000|2025-02-25 10:14:10|111363.1|111338.1|111371|111346|111372.2|111347.2|111363.1|111338.1|23
1740478460000|2025-02-25 10:14:20|111369.4|111344.4|111367|111342|111369.4|111344.4|111367|111342|2
1740478470000|2025-02-25 10:14:30|111368.8|111343.8|111371.8|111346.8|111373|111348|111368.8|111343.8|4
1740478480000|2025-02-25 10:14:40|111369.5|111344.5|111364.8|111339.8|111371.8|111346.8|111364.8|111339.8|13
1740478490000|2025-02-25 10:14:50|111365.9|111340.9|111364.8|111339.8|111367.9|111342.9|111362.6|111337.6|21
1740478500000|2025-02-25 10:15:00|111366.4|111341.4|111363.6|111338.6|111366.4|111341.4|111363.6|111338.6|3
1740478510000|2025-02-25 10:15:10|111362.6|111337.6|111366.7|111341.7|111366.7|111341.7|111362.6|111337.6|8
1740478520000|2025-02-25 10:15:20|111365.9|111340.9|111358|111333|111365.9|111340.9|111358|111333|9
1740478530000|2025-02-25 10:15:30|111359|111334|111358.7|111333.7|111361.6|111336.6|111357.9|111332.9|11
1740478540000|2025-02-25 10:15:40|111356.9|111331.9|111355.8|111330.8|111360.6|111335.6|111355.8|111330.8|15
1740478550000|2025-02-25 10:15:50|111357|111332|111357|111332|111357.8|111332.8|111356|111331|5
1740478560000|2025-02-25 10:16:00|111357.8|111332.8|111347.6|111322.6|111357.8|111332.8|111343.5|111318.5|11
1740478570000|2025-02-25 10:16:10|111346.4|111321.4|111343.8|111318.8|111347.9|111322.9|111343.7|111318.7|19
1740478580000|2025-02-25 10:16:20|111342.8|111317.8|111339.5|111314.5|111342.8|111317.8|111338.2|111313.2|8
1740478590000|2025-02-25 10:16:30|111340.3|111315.3|111346.8|111321.8|111347.5|111322.5|111340.3|111315.3|7
1740478600000|2025-02-25 10:16:40|111345.8|111320.8|111346.6|111321.6|111349.6|111324.6|111345.8|111320.8|16
1740478610000|2025-02-25 10:16:50|111347.6|111322.6|111352.3|111327.3|111352.3|111327.3|111347.6|111322.6|12
1740478620000|2025-02-25 10:17:00|111353.4|111328.4|111349.7|111324.7|111354.5|111329.5|111349.7|111324.7|8
1740478630000|2025-02-25 10:17:10|111353.4|111328.4|111343.7|111318.7|111354.6|111329.6|111341.8|111316.8|26
1740478640000|2025-02-25 10:17:20|111342.9|111317.9|111345.5|111320.5|111349.2|111324.2|111340.4|111315.4|22
1740478650000|2025-02-25 10:17:30|111344.4|111319.4|111344.3|111319.3|111344.6|111319.6|111340.6|111315.6|18
1740478660000|2025-02-25 10:17:40|111343.2|111318.2|111344.2|111319.2|111344.2|111319.2|111343.2|111318.2|2
1740478670000|2025-02-25 10:17:50|111345.4|111320.4|111338.4|111313.4|111346|111321|111334.6|111309.6|13
1740478680000|2025-02-25 10:18:00|111338.6|111313.6|111338.4|111313.4|111344.8|111319.8|111334.4|111309.4|13
1740478690000|2025-02-25 10:18:10|111338.2|111313.2|111335.3|111310.3|111338.2|111313.2|111331.7|111306.7|14
1740478700000|2025-02-25 10:18:20|111335.1|111310.1|111342.3|111317.3|111342.3|111317.3|111335.1|111310.1|9
1740478710000|2025-02-25 10:18:30|111341.2|111316.2|111337.4|111312.4|111342.7|111317.7|111337.4|111312.4|13
1740478720000|2025-02-25 10:18:40|111335.1|111310.1|111339.6|111314.6|111339.6|111314.6|111335.1|111310.1|7
1740478730000|2025-02-25 10:18:50|111338.4|111313.4|111336.2|111311.2|111338.4|111313.4|111336|111311|5
1740478740000|2025-02-25 10:19:00|111336.4|111311.4|111340.2|111315.2|111340.2|111315.2|111336.2|111311.2|6
1740478750000|2025-02-25 10:19:10|111341.5|111316.5|111340.7|111315.7|111343.6|111318.6|111339.4|111314.4|8
1740478760000|2025-02-25 10:19:20|111339.4|111314.4|111342.6|111317.6|111344.4|111319.4|111338|111313|15
1740478770000|2025-02-25 10:19:30|111341.6|111316.6|111336.6|111311.6|111341.6|111316.6|111336.6|111311.6|8
1740478790000|2025-02-25 10:19:50|111335.6|111310.6|111333.3|111308.3|111335.6|111310.6|111332.5|111307.5|6
1740478800000|2025-02-25 10:20:00|111334.3|111309.3|111332|111307|111342.7|111317.7|111330.7|111305.7|17
1740478810000|2025-02-25 10:20:10|111330.8|111305.8|111327|111302|111332.4|111307.4|111326.7|111301.7|13
1740478820000|2025-02-25 10:20:20|111326|111301|111327.2|111302.2|111332.1|111307.1|111314.7|111289.7|28
1740478830000|2025-02-25 10:20:30|111329.2|111304.2|111324.3|111299.3|111329.6|111304.6|111323.4|111298.4|27
1740478840000|2025-02-25 10:20:40|111324.7|111299.7|111325.8|111300.8|111325.8|111300.8|111323.3|111298.3|9
1740478850000|2025-02-25 10:20:50|111325.3|111300.3|111327.7|111302.7|111329|111304|111324.7|111299.7|11
1740478860000|2025-02-25 10:21:00|111329.1|111304.1|111326.2|111301.2|111329.1|111304.1|111325.3|111300.3|15
1740478870000|2025-02-25 10:21:10|111325.2|111300.2|111329.5|111304.5|111329.5|111304.5|111324.7|111299.7|11
1740478880000|2025-02-25 10:21:20|111334.1|111309.1|111340|111315|111342|111317|111334.1|111309.1|9
1740478890000|2025-02-25 10:21:30|111341|111316|111333.3|111308.3|111344.6|111319.6|111331.6|111306.6|8
1740478900000|2025-02-25 10:21:40|111333.4|111308.4|111336.6|111311.6|111344|111319|111332.9|111307.9|28
1740478910000|2025-02-25 10:21:50|111337.3|111312.3|111338.3|111313.3|111339.4|111314.4|111337.3|111312.3|4
1740478920000|2025-02-25 10:22:00|111337.3|111312.3|111326.7|111301.7|111341.2|111316.2|111325.5|111300.5|10
1740478930000|2025-02-25 10:22:10|111327.5|111302.5|111346.2|111321.2|111346.2|111321.2|111327.4|111302.4|29
1740478940000|2025-02-25 10:22:20|111347.3|111322.3|111351.4|111326.4|111354.5|111329.5|111347.3|111322.3|10
1740478950000|2025-02-25 10:22:30|111350.6|111325.6|111354.1|111329.1|111358.4|111333.4|111347.8|111322.8|23
1740478960000|2025-02-25 10:22:40|111352.6|111327.6|111357.6|111332.6|111368.7|111343.7|111350.2|111325.2|26
1740478970000|2025-02-25 10:22:50|111356.5|111331.5|111353.7|111328.7|111356.5|111331.5|111349.8|111324.8|16
1740478980000|2025-02-25 10:23:00|111355.1|111330.1|111352.9|111327.9|111355.1|111330.1|111351.8|111326.8|6
1740478990000|2025-02-25 10:23:10|111354|111329|111361.7|111336.7|111363.5|111338.5|111354|111329|12
1740479000000|2025-02-25 10:23:20|111362.5|111337.5|111363.5|111338.5|111364.4|111339.4|111362.5|111337.5|4
1740479010000|2025-02-25 10:23:30|111362.4|111337.4|111360.1|111335.1|111362.4|111337.4|111357.4|111332.4|12
1740479020000|2025-02-25 10:23:40|111361.5|111336.5|111365.6|111340.6|111365.6|111340.6|111361.5|111336.5|3
1740479030000|2025-02-25 10:23:50|111366.6|111341.6|111363.6|111338.6|111370|111345|111363.6|111338.6|15
1740479040000|2025-02-25 10:24:00|111362|111337|111359.3|111334.3|111364.2|111339.2|111359.3|111334.3|8
1740479050000|2025-02-25 10:24:10|111358.2|111333.2|111359.6|111334.6|111361.8|111336.8|111358.2|111333.2|8
1740479060000|2025-02-25 10:24:20|111358.2|111333.2|111353.2|111328.2|111358.2|111333.2|111353.2|111328.2|4
1740479070000|2025-02-25 10:24:30|111354.2|111329.2|111354.2|111329.2|111354.2|111329.2|111354.2|111329.2|1
1740479080000|2025-02-25 10:24:40|111355.4|111330.4|111361|111336|111363.1|111338.1|111354.4|111329.4|10
1740479090000|2025-02-25 10:24:50|111360|111335|111354.8|111329.8|111360|111335|111353.1|111328.1|10
1740479100000|2025-02-25 10:25:00|111355.8|111330.8|111359.8|111334.8|111359.8|111334.8|111355.8|111330.8|11
1740479110000|2025-02-25 10:25:10|111359|111334|111355.1|111330.1|111361.9|111336.9|111355.1|111330.1|9
1740479120000|2025-02-25 10:25:20|111354.2|111329.2|111349.6|111324.6|111355.1|111330.1|111348.4|111323.4|12
1740479130000|2025-02-25 10:25:30|111350.6|111325.6|111351.7|111326.7|111351.7|111326.7|111350.6|111325.6|4
1740479140000|2025-02-25 10:25:40|111350.8|111325.8|111350.9|111325.9|111351.3|111326.3|111345.5|111320.5|11
1740479150000|2025-02-25 10:25:50|111350.1|111325.1|111341.8|111316.8|111350.1|111325.1|111341.3|111316.3|22
1740479160000|2025-02-25 10:26:00|111342.3|111317.3|111340.8|111315.8|111344.9|111319.9|111338.8|111313.8|14
1740479170000|2025-02-25 10:26:10|111339.8|111314.8|111340|111315|111341|111316|111339.8|111314.8|3
1740479180000|2025-02-25 10:26:20|111338.7|111313.7|111332.9|111307.9|111338.7|111313.7|111331.9|111306.9|10
1740479190000|2025-02-25 10:26:30|111333.8|111308.8|111332.8|111307.8|111333.8|111308.8|111332.8|111307.8|2
1740479200000|2025-02-25 10:26:40|111330.6|111305.6|111330.6|111305.6|111330.6|111305.6|111329.8|111304.8|3
1740479210000|2025-02-25 10:26:50|111329.8|111304.8|111333.9|111308.9|111333.9|111308.9|111329.8|111304.8|6
1740479220000|2025-02-25 10:27:00|111330.8|111305.8|111326.1|111301.1|111339.5|111314.5|111325.1|111300.1|20
1740479230000|2025-02-25 10:27:10|111324.5|111299.5|111318.6|111293.6|111326.2|111301.2|111318.6|111293.6|13
1740479240000|2025-02-25 10:27:20|111319.6|111294.6|111314.4|111289.4|111321.6|111296.6|111313.7|111288.7|11
1740479250000|2025-02-25 10:27:30|111315.4|111290.4|111307.7|111282.7|111316.1|111291.1|111306.3|111281.3|19
1740479260000|2025-02-25 10:27:40|111306.6|111281.6|111305.7|111280.7|111309.3|111284.3|111304.3|111279.3|9
1740479270000|2025-02-25 10:27:50|111306.8|111281.8|111308.5|111283.5|111310.9|111285.9|111306.8|111281.8|6
1740479280000|2025-02-25 10:28:00|111307.8|111282.8|111311.1|111286.1|111312.9|111287.9|111307.8|111282.8|4
1740479290000|2025-02-25 10:28:10|111309.6|111284.6|111314.5|111289.5|111314.5|111289.5|111308.7|111283.7|6
1740479300000|2025-02-25 10:28:20|111313.7|111288.7|111308.9|111283.9|111313.7|111288.7|111308.9|111283.9|7
1740479310000|2025-02-25 10:28:30|111309.6|111284.6|111311.4|111286.4|111316.3|111291.3|111309.6|111284.6|14
1740479320000|2025-02-25 10:28:40|111309.8|111284.8|111309.8|111284.8|111310.2|111285.2|111308.7|111283.7|9
1740479330000|2025-02-25 10:28:50|111311.4|111286.4|111308.9|111283.9|111311.4|111286.4|111308.1|111283.1|5
1740479340000|2025-02-25 10:29:00|111316.6|111291.6|111315.5|111290.5|111317.6|111292.6|111315.5|111290.5|4
1740479350000|2025-02-25 10:29:10|111312.4|111287.4|111311.2|111286.2|111315.4|111290.4|111311.2|111286.2|12
1740479360000|2025-02-25 10:29:20|111311.9|111286.9|111317.5|111292.5|111317.5|111292.5|111311.9|111286.9|6
1740479370000|2025-02-25 10:29:30|111317.4|111292.4|111313.6|111288.6|111317.4|111292.4|111313.6|111288.6|7
1740479380000|2025-02-25 10:29:40|111312.5|111287.5|111312.5|111287.5|111312.5|111287.5|111312.5|111287.5|1
1740479390000|2025-02-25 10:29:50|111311.3|111286.3|111311.3|111286.3|111312.3|111287.3|111311.3|111286.3|3
1740479400000|2025-02-25 10:30:00|111311.6|111286.6|111311.6|111286.6|111311.6|111286.6|111310.5|111285.5|3
1740479410000|2025-02-25 10:30:10|111311.3|111286.3|111313.6|111288.6|111315.1|111290.1|111311.3|111286.3|11
1740479420000|2025-02-25 10:30:20|111315.5|111290.5|111328.6|111303.6|111333.4|111308.4|111315.5|111290.5|10
1740479430000|2025-02-25 10:30:30|111327.6|111302.6|111320|111295|111327.6|111302.6|111320|111295|11
1740479440000|2025-02-25 10:30:40|111319.9|111294.9|111313.8|111288.8|111319.9|111294.9|111311.6|111286.6|19
1740479450000|2025-02-25 10:30:50|111313.6|111288.6|111313.9|111288.9|111314.7|111289.7|111312.9|111287.9|9
1740479460000|2025-02-25 10:31:00|111313.4|111288.4|111312.7|111287.7|111314.3|111289.3|111312.7|111287.7|5
1740479470000|2025-02-25 10:31:10|111312.4|111287.4|111313.3|111288.3|111314.5|111289.5|111312.4|111287.4|7
1740479480000|2025-02-25 10:31:20|111311.9|111286.9|111311.6|111286.6|111311.9|111286.9|111311|111286|3
1740479490000|2025-02-25 10:31:30|111312.4|111287.4|111310.8|111285.8|111313.2|111288.2|111310.8|111285.8|6
1740479500000|2025-02-25 10:31:40|111312.1|111287.1|111308.6|111283.6|111312.1|111287.1|111308|111283|6
1740479510000|2025-02-25 10:31:50|111306.9|111281.9|111311.6|111286.6|111311.6|111286.6|111306.9|111281.9|7
1740479520000|2025-02-25 10:32:00|111312.1|111287.1|111313.1|111288.1|111313.6|111288.6|111309.3|111284.3|11
1740479530000|2025-02-25 10:32:10|111310.3|111285.3|111314.3|111289.3|111316|111291|111310.3|111285.3|12
1740479540000|2025-02-25 10:32:20|111312.1|111287.1|111309|111284|111312.1|111287.1|111308.5|111283.5|8
1740479550000|2025-02-25 10:32:30|111311.8|111286.8|111311|111286|111311.8|111286.8|111307.4|111282.4|11
1740479560000|2025-02-25 10:32:40|111307.6|111282.6|111315|111290|111317.3|111292.3|111307.6|111282.6|19
1740479570000|2025-02-25 10:32:50|111315.8|111290.8|111317|111292|111318.5|111293.5|111311.2|111286.2|21
1740479580000|2025-02-25 10:33:00|111318.2|111293.2|111318.8|111293.8|111319.2|111294.2|111310.9|111285.9|8
1740479590000|2025-02-25 10:33:10|111320.1|111295.1|111316.9|111291.9|111320.1|111295.1|111315.6|111290.6|9
1740479600000|2025-02-25 10:33:20|111321|111296|111331.4|111306.4|111331.4|111306.4|111321|111296|16
1740479610000|2025-02-25 10:33:30|111332.6|111307.6|111341.3|111316.3|111342.7|111317.7|111331.8|111306.8|24
1740479620000|2025-02-25 10:33:40|111338.7|111313.7|111332.7|111307.7|111338.7|111313.7|111330.6|111305.6|17
1740479630000|2025-02-25 10:33:50|111331.2|111306.2|111338.7|111313.7|111340.9|111315.9|111324.3|111299.3|20
1740479640000|2025-02-25 10:34:00|111334.8|111309.8|111339.7|111314.7|111341.3|111316.3|111334.8|111309.8|10
1740479650000|2025-02-25 10:34:10|111337.3|111312.3|111337.9|111312.9|111341.3|111316.3|111334|111309|15
1740479660000|2025-02-25 10:34:20|111337.7|111312.7|111339|111314|111339.3|111314.3|111337.5|111312.5|8
1740479670000|2025-02-25 10:34:30|111339.1|111314.1|111341|111316|111343|111318|111339.1|111314.1|8
1740479680000|2025-02-25 10:34:40|111339.9|111314.9|111340|111315|111341.8|111316.8|111337.8|111312.8|19
1740479690000|2025-02-25 10:34:50|111341|111316|111339.9|111314.9|111341.4|111316.4|111339.5|111314.5|8
1740479700000|2025-02-25 10:35:00|111339.6|111314.6|111339.9|111314.9|111339.9|111314.9|111339.6|111314.6|4
1740479710000|2025-02-25 10:35:10|111338.9|111313.9|111336.6|111311.6|111338.9|111313.9|111333.8|111308.8|15
1740479720000|2025-02-25 10:35:20|111337.1|111312.1|111347.3|111322.3|111348.5|111323.5|111337.1|111312.1|31
1740479730000|2025-02-25 10:35:30|111347.6|111322.6|111344.7|111319.7|111348.7|111323.7|111342.3|111317.3|20
1740479740000|2025-02-25 10:35:40|111345.3|111320.3|111345.2|111320.2|111345.3|111320.3|111344.5|111319.5|4
1740479750000|2025-02-25 10:35:50|111344.7|111319.7|111340.2|111315.2|111345.2|111320.2|111340.2|111315.2|15
1740479760000|2025-02-25 10:36:00|111344.3|111319.3|111339.8|111314.8|111344.3|111319.3|111337.2|111312.2|13
1740479770000|2025-02-25 10:36:10|111340.9|111315.9|111340.5|111315.5|111341.4|111316.4|111339.6|111314.6|5
1740479780000|2025-02-25 10:36:20|111340.1|111315.1|111340.6|111315.6|111347|111322|111336.6|111311.6|17
1740479790000|2025-02-25 10:36:30|111339.8|111314.8|111339.8|111314.8|111340.6|111315.6|111339.8|111314.8|3
1740479800000|2025-02-25 10:36:40|111340.6|111315.6|111347.1|111322.1|111347.7|111322.7|111340.6|111315.6|25
1740479810000|2025-02-25 10:36:50|111346|111321|111368.7|111343.7|111371.8|111346.8|111343.9|111318.9|36
1740479820000|2025-02-25 10:37:00|111367.9|111342.9|111377.8|111352.8|111381|111356|111367.9|111342.9|35
1740479830000|2025-02-25 10:37:10|111378|111353|111376|111351|111378|111353|111375.9|111350.9|8
1740479840000|2025-02-25 10:37:20|111375.9|111350.9|111379.4|111354.4|111380.7|111355.7|111374.6|111349.6|22
1740479850000|2025-02-25 10:37:30|111380.1|111355.1|111379.3|111354.3|111381|111356|111377.6|111352.6|16
1740479860000|2025-02-25 10:37:40|111379.4|111354.4|111379.8|111354.8|111385.5|111360.5|111372.4|111347.4|21
1740479870000|2025-02-25 10:37:50|111383.1|111358.1|111381.8|111356.8|111383.4|111358.4|111380.4|111355.4|21
1740479880000|2025-02-25 10:38:00|111382.7|111357.7|111383.9|111358.9|111383.9|111358.9|111380.5|111355.5|4
1740479890000|2025-02-25 10:38:10|111382.9|111357.9|111384|111359|111385.6|111360.6|111381.8|111356.8|16
1740479900000|2025-02-25 10:38:20|111382.8|111357.8|111384.8|111359.8|111385.3|111360.3|111382.8|111357.8|4
1740479910000|2025-02-25 10:38:30|111386|111361|111385.1|111360.1|111386.7|111361.7|111383.5|111358.5|9
1740479920000|2025-02-25 10:38:40|111385.4|111360.4|111386.2|111361.2|111387.6|111362.6|111385.1|111360.1|7
1740479930000|2025-02-25 10:38:50|111386|111361|111386.2|111361.2|111386.2|111361.2|111386|111361|2
1740479940000|2025-02-25 10:39:00|111386.4|111361.4|111388.8|111363.8|111391|111366|111385.9|111360.9|13
1740479950000|2025-02-25 10:39:10|111389|111364|111388.8|111363.8|111391.1|111366.1|111388.8|111363.8|11
1740479960000|2025-02-25 10:39:20|111387.8|111362.8|111387.7|111362.7|111387.8|111362.8|111387.7|111362.7|2
1740479970000|2025-02-25 10:39:30|111387.5|111362.5|111390.6|111365.6|111390.6|111365.6|111386.5|111361.5|11
1740479980000|2025-02-25 10:39:40|111391.8|111366.8|111388.2|111363.2|111391.8|111366.8|111388.2|111363.2|4
1740479990000|2025-02-25 10:39:50|111387.3|111362.3|111385.7|111360.7|111389.4|111364.4|111382.4|111357.4|21
1740480000000|2025-02-25 10:40:00|111384.6|111359.6|111379.1|111354.1|111384.6|111359.6|111378.9|111353.9|9
1740480010000|2025-02-25 10:40:10|111377.9|111352.9|111372.1|111347.1|111377.9|111352.9|111369|111344|9
1740480020000|2025-02-25 10:40:20|111372.8|111347.8|111370.4|111345.4|111373.3|111348.3|111364.8|111339.8|14
1740480030000|2025-02-25 10:40:30|111371.9|111346.9|111371.8|111346.8|111371.9|111346.9|111367.3|111342.3|5
1740480040000|2025-02-25 10:40:40|111373.2|111348.2|111374.4|111349.4|111374.4|111349.4|111369.5|111344.5|8
1740480050000|2025-02-25 10:40:50|111373.3|111348.3|111366.9|111341.9|111373.3|111348.3|111365.8|111340.8|8
1740480060000|2025-02-25 10:41:00|111365.8|111340.8|111362.7|111337.7|111365.8|111340.8|111360.8|111335.8|7
1740480070000|2025-02-25 10:41:10|111361.9|111336.9|111359.6|111334.6|111361.9|111336.9|111356.7|111331.7|10
1740480080000|2025-02-25 10:41:20|111358|111333|111352.3|111327.3|111358|111333|111347.9|111322.9|20
1740480090000|2025-02-25 10:41:30|111351.1|111326.1|111361.3|111336.3|111361.3|111336.3|111351.1|111326.1|13
1740480100000|2025-02-25 10:41:40|111361.2|111336.2|111355.3|111330.3|111361.2|111336.2|111355.1|111330.1|9
1740480110000|2025-02-25 10:41:50|111356.6|111331.6|111353.7|111328.7|111356.6|111331.6|111352.6|111327.6|5
1740480120000|2025-02-25 10:42:00|111352.2|111327.2|111357.5|111332.5|111357.6|111332.6|111347.4|111322.4|16
1740480130000|2025-02-25 10:42:10|111356.6|111331.6|111354.8|111329.8|111356.6|111331.6|111353.6|111328.6|4
1740480140000|2025-02-25 10:42:20|111353.5|111328.5|111349.9|111324.9|111353.5|111328.5|111348.9|111323.9|4
1740480150000|2025-02-25 10:42:30|111348|111323|111350|111325|111350|111325|111346.1|111321.1|7
1740480160000|2025-02-25 10:42:40|111351.2|111326.2|111345.4|111320.4|111351.2|111326.2|111345.4|111320.4|11
1740480170000|2025-02-25 10:42:50|111346.2|111321.2|111345.4|111320.4|111346.2|111321.2|111345.4|111320.4|2
1740480180000|2025-02-25 10:43:00|111344.4|111319.4|111346.7|111321.7|111346.7|111321.7|111343.1|111318.1|7
1740480190000|2025-02-25 10:43:10|111345.6|111320.6|111351.6|111326.6|111351.6|111326.6|111345|111320|7
1740480200000|2025-02-25 10:43:20|111353.1|111328.1|111349.4|111324.4|111353.7|111328.7|111349.4|111324.4|8
1740480210000|2025-02-25 10:43:30|111348|111323|111353.7|111328.7|111353.7|111328.7|111345|111320|19
1740480220000|2025-02-25 10:43:40|111353|111328|111352|111327|111353.7|111328.7|111351|111326|11
1740480230000|2025-02-25 10:43:50|111353.5|111328.5|111350.8|111325.8|111353.5|111328.5|111350.8|111325.8|4
1740480240000|2025-02-25 10:44:00|111349.1|111324.1|111349.6|111324.6|111350.6|111325.6|111349.1|111324.1|5
1740480250000|2025-02-25 10:44:10|111349.1|111324.1|111345.2|111320.2|111350.3|111325.3|111339.9|111314.9|15
1740480260000|2025-02-25 10:44:20|111344.4|111319.4|111349.7|111324.7|111351|111326|111344.4|111319.4|17
1740480270000|2025-02-25 10:44:30|111362.7|111312.7|111363.2|111313.2|111366.4|111316.4|111361.5|111311.5|11
1740480280000|2025-02-25 10:44:40|111363.1|111313.1|111362.5|111312.5|111364.9|111314.9|111359.5|111309.5|13
1740480290000|2025-02-25 10:44:50|111347.5|111322.5|111342.5|111317.5|111353.1|111322.5|111342.5|111299.1|7
1740480300000|2025-02-25 10:45:00|111345.6|111320.6|111358.1|111308.1|111358.1|111320.6|111342.5|111304.1|5
1740480310000|2025-02-25 10:45:10|111356.8|111306.8|111340.8|111315.8|111356.8|111317.5|111340.8|111303.3|4
1740480320000|2025-02-25 10:45:20|111359.2|111309.2|111356.8|111306.8|111359.2|111309.2|111351|111301|6
1740480330000|2025-02-25 10:45:30|111361.5|111311.5|111354.3|111304.3|111361.5|111311.5|111353.2|111303.2|6
1740480340000|2025-02-25 10:45:40|111357|111307|111358.5|111308.5|111358.5|111308.5|111354.3|111304.3|12
1740480350000|2025-02-25 10:45:50|111355.7|111305.7|111355.7|111305.7|111355.7|111305.7|111355.7|111305.7|1
1740480360000|2025-02-25 10:46:00|111358.5|111308.5|111342.5|111317.5|111358.5|111320|111342.5|111303.2|6
1740480380000|2025-02-25 10:46:20|111345.3|111320.3|111355.5|111305.5|111357.8|111320.3|111345.3|111305.5|4
1740480390000|2025-02-25 10:46:30|111357.8|111307.8|111360.4|111310.4|111362.7|111312.7|111357.8|111307.8|9
1740480400000|2025-02-25 10:46:40|111357.1|111307.1|111358.2|111308.2|111358.3|111308.3|111353.4|111303.4|5
1740480410000|2025-02-25 10:46:50|111355.7|111305.7|111351.1|111301.1|111358|111308|111347.3|111297.3|10
1740480420000|2025-02-25 10:47:00|111351.2|111301.2|111361.5|111311.5|111363.2|111313.2|111351.2|111301.2|13
1740480430000|2025-02-25 10:47:10|111361.4|111311.4|111361.1|111311.1|111361.4|111311.4|111361|111311|4
1740480440000|2025-02-25 10:47:20|111361|111311|111356.8|111306.8|111361.8|111311.8|111354.6|111304.6|10
1740480450000|2025-02-25 10:47:30|111357.8|111307.8|111360.7|111310.7|111360.9|111310.9|111357.8|111307.8|9
1740480460000|2025-02-25 10:47:40|111361|111311|111362.8|111312.8|111364|111314|111358.5|111308.5|8
1740480470000|2025-02-25 10:47:50|111360.3|111310.3|111342.5|111317.5|111360.3|111317.5|111342.5|111306.9|4
1740480480000|2025-02-25 10:48:00|111345.2|111320.2|111350.3|111300.3|111358.4|111321.9|111345.2|111298|15
1740480490000|2025-02-25 10:48:10|111353|111303|111337.5|111312.5|111355.7|111312.5|111337.5|111300.3|5
1740480500000|2025-02-25 10:48:20|111354.8|111304.8|111322.5|111297.5|111354.9|111315.7|111322|111279.7|27
1740480510000|2025-02-25 10:48:30|111320.1|111295.1|111335|111285|111337|111295.1|111320.1|111278.9|16
1740480520000|2025-02-25 10:48:40|111333.3|111283.3|111330|111280|111333.3|111283.3|111330|111280|8
1740480530000|2025-02-25 10:48:50|111332|111282|111330|111280|111333.3|111283.3|111325.3|111275.3|11
1740480540000|2025-02-25 10:49:00|111328.3|111278.3|111328.7|111278.7|111332|111282|111325.4|111275.4|11
1740480550000|2025-02-25 10:49:10|111330.5|111280.5|111329.4|111279.4|111330.9|111280.9|111329.4|111279.4|4
1740480560000|2025-02-25 10:49:20|111327.1|111277.1|111329.9|111279.9|111329.9|111279.9|111327.1|111277.1|4
1740480570000|2025-02-25 10:49:30|111327.6|111277.6|111330.7|111280.7|111330.7|111280.7|111326.6|111276.6|7
1740480580000|2025-02-25 10:49:40|111329.1|111279.1|111330.7|111280.7|111330.7|111280.7|111329.1|111279.1|3
1740480590000|2025-02-25 10:49:50|111333.4|111283.4|111335.1|111285.1|111339.8|111289.8|111333.4|111283.4|9
1740480600000|2025-02-25 10:50:00|111338.4|111288.4|111338.4|111288.4|111340.4|111290.4|111335.1|111285.1|9
1740480610000|2025-02-25 10:50:10|111336.8|111286.8|111345|111295|111347.3|111297.3|111335.1|111285.1|10
1740480620000|2025-02-25 10:50:20|111353.6|111303.6|111349.9|111299.9|111353.6|111303.6|111348.2|111298.2|6
1740480630000|2025-02-25 10:50:30|111350.9|111300.9|111355|111305|111362.1|111321|111345.1|111300.9|16
1740480640000|2025-02-25 10:50:40|111351|111326|111360.5|111310.5|111360.5|111326|111351|111304.7|17
1740480650000|2025-02-25 10:50:50|111360.7|111310.7|111365.8|111315.8|111365.8|111315.8|111360.7|111310.7|7
1740480660000|2025-02-25 10:51:00|111367.8|111317.8|111354.1|111304.1|111368.8|111318.8|111351.8|111301.8|22
1740480670000|2025-02-25 10:51:10|111351.7|111301.7|111352.9|111302.9|111352.9|111302.9|111351.7|111301.7|6
1740480680000|2025-02-25 10:51:20|111351.7|111301.7|111352.9|111302.9|111352.9|111302.9|111351.7|111301.7|2
1740480690000|2025-02-25 10:51:30|111351.7|111301.7|111351|111301|111353.6|111303.6|111351|111301|7
1740480700000|2025-02-25 10:51:40|111351.7|111301.7|111356|111306|111356|111306|111351.7|111301.7|3
1740480710000|2025-02-25 10:51:50|111353.1|111303.1|111357.7|111307.7|111357.7|111307.7|111353.1|111303.1|3
1740480720000|2025-02-25 10:52:00|111355.1|111305.1|111346.4|111296.4|111355.1|111305.1|111344.1|111294.1|10
1740480730000|2025-02-25 10:52:10|111344.1|111294.1|111349.2|111299.2|111349.3|111299.3|111343.9|111293.9|14
1740480740000|2025-02-25 10:52:20|111349.6|111299.6|111350.4|111300.4|111350.7|111300.7|111348.6|111298.6|6
1740480750000|2025-02-25 10:52:30|111350.1|111300.1|111346.2|111296.2|111350.1|111300.1|111346.2|111296.2|3
1740480760000|2025-02-25 10:52:40|111345.2|111295.2|111326.9|111301.9|111345.2|111301.9|111321.8|111286.8|12
1740480770000|2025-02-25 10:52:50|111326.7|111301.7|111327.7|111302.7|111331.3|111306.3|111326.7|111301.7|10
1740480780000|2025-02-25 10:53:00|111325.8|111300.8|111326.2|111301.2|111329.9|111304.9|111324|111299|8
1740480790000|2025-02-25 10:53:10|111325.7|111300.7|111325.8|111300.8|111326.2|111301.2|111325.7|111300.7|4
1740480800000|2025-02-25 10:53:20|111324|111299|111327.1|111302.1|111328.5|111303.5|111324|111299|6
1740480810000|2025-02-25 10:53:30|111329|111304|111345.4|111295.4|111345.4|111308.7|111326.8|111287|16
1740480820000|2025-02-25 10:53:40|111345|111295|111344.5|111294.5|111345|111295|111341.8|111291.8|8
1740480830000|2025-02-25 10:53:50|111344.7|111294.7|111346.2|111296.2|111346.2|111296.2|111341.4|111291.4|16
1740480840000|2025-02-25 10:54:00|111350.3|111300.3|111347.3|111297.3|111350.3|111300.3|111344.9|111294.9|8
1740480850000|2025-02-25 10:54:10|111345.3|111295.3|111343.8|111293.8|111345.3|111295.3|111343.8|111293.8|4
1740480870000|2025-02-25 10:54:30|111345.8|111295.8|111347.3|111322.3|111349.7|111324.7|111342.6|111295.8|16
1740480880000|2025-02-25 10:54:40|111348.2|111323.2|111363.1|111338.1|111373.9|111348|111348.2|111323.2|47
1740480890000|2025-02-25 10:54:50|111366.9|111341.9|111362.8|111337.8|111367.8|111342.8|111362.8|111337.8|20
1740480900000|2025-02-25 10:55:00|111364.4|111339.4|111361.2|111336.2|111365.2|111340.2|111359.8|111334.8|15
1740480910000|2025-02-25 10:55:10|111362|111337|111365.5|111340.5|111365.7|111340.7|111358.9|111333.9|13
1740480920000|2025-02-25 10:55:20|111364.7|111339.7|111363.1|111338.1|111365.7|111340.7|111356.2|111331.2|21
1740480930000|2025-02-25 10:55:30|111363.9|111338.9|111371.8|111346.8|111372.6|111347.6|111363.9|111338.9|23
1740480940000|2025-02-25 10:55:40|111371.3|111346.3|111375.8|111350.8|111375.8|111350.8|111367.5|111342.5|18
1740480950000|2025-02-25 10:55:50|111375.2|111350.2|111380.5|111355.5|111384.9|111359.9|111373.6|111348.6|20
1740480960000|2025-02-25 10:56:00|111379.4|111354.4|111379.4|111354.4|111379.4|111354.4|111376.5|111351.5|8
1740480970000|2025-02-25 10:56:10|111380.2|111355.2|111380|111355|111380.4|111355.4|111378.3|111353.3|13
1740480980000|2025-02-25 10:56:20|111378.3|111353.3|111374.1|111349.1|111381.4|111356.4|111371.5|111346.5|12
1740480990000|2025-02-25 10:56:30|111371.6|111346.6|111366.8|111341.8|111372.4|111347.4|111364.9|111339.9|18
1740481000000|2025-02-25 10:56:40|111365.5|111340.5|111364.6|111339.6|111366.2|111341.2|111361.5|111336.5|15
1740481010000|2025-02-25 10:56:50|111364.9|111339.9|111361.5|111336.5|111364.9|111339.9|111359.2|111334.2|18
1740481020000|2025-02-25 10:57:00|111363.1|111338.1|111367.5|111342.5|111367.5|111342.5|111363.1|111338.1|11
1740481030000|2025-02-25 10:57:10|111368|111343|111367.3|111342.3|111368|111343|111367|111342|8
1740481040000|2025-02-25 10:57:20|111366.8|111341.8|111367.1|111342.1|111367.1|111342.1|111365.5|111340.5|4
1740481050000|2025-02-25 10:57:30|111367.6|111342.6|111369|111344|111371.1|111346.1|111367.4|111342.4|15
1740481060000|2025-02-25 10:57:40|111368.1|111343.1|111374.2|111349.2|111376.1|111351.1|111367.8|111342.8|7
1740481070000|2025-02-25 10:57:50|111372|111347|111373.6|111348.6|111373.6|111348.6|111369.2|111344.2|11
1740481080000|2025-02-25 10:58:00|111373.1|111348.1|111375.5|111350.5|111388|111354.8|111372.5|111338|36
1740481090000|2025-02-25 10:58:10|111374.4|111349.4|111368.2|111343.2|111379|111354|111368.2|111343.2|30
1740481100000|2025-02-25 10:58:20|111370.7|111345.7|111367.1|111342.1|111370.7|111345.7|111365.6|111340.6|13
1740481110000|2025-02-25 10:58:30|111368.5|111343.5|111369|111344|111372.1|111347.1|111368.2|111343.2|11
1740481120000|2025-02-25 10:58:40|111370.6|111345.6|111374.1|111349.1|111381.2|111349.8|111366.4|111331.2|17
1740481130000|2025-02-25 10:58:50|111374.8|111349.8|111367.8|111342.8|111374.8|111349.8|111366.4|111341.4|12
1740481140000|2025-02-25 10:59:00|111368|111343|111366.8|111341.8|111368|111343|111364.7|111339.7|17
1740481150000|2025-02-25 10:59:10|111367.5|111342.5|111370.1|111345.1|111370.1|111345.1|111366.6|111341.6|8
1740481160000|2025-02-25 10:59:20|111369.5|111344.5|111372.5|111347.5|111372.5|111347.5|111369.1|111344.1|18
1740481170000|2025-02-25 10:59:30|111371.1|111346.1|111371.4|111346.4|111373.2|111348.2|111366|111341|23
1740481180000|2025-02-25 10:59:40|111373.2|111348.2|111373.3|111348.3|111373.9|111348.9|111371.4|111346.4|10
1740481190000|2025-02-25 10:59:50|111373.9|111348.9|111371.2|111346.2|111377.5|111352.5|111366.8|111341.8|26
1740481200000|2025-02-25 11:00:00|111372.1|111347.1|111380.7|111355.7|111380.7|111355.7|111372.1|111347.1|19
1740481210000|2025-02-25 11:00:10|111379.1|111354.1|111378.4|111353.4|111380.8|111355.8|111376.9|111351.9|15
1740481220000|2025-02-25 11:00:20|111379.1|111354.1|111377|111352|111381.7|111356.7|111376.7|111351.7|15
1740481230000|2025-02-25 11:00:30|111378.3|111353.3|111379.3|111354.3|111381.3|111356.3|111376.2|111351.2|16
1740481240000|2025-02-25 11:00:40|111379.8|111354.8|111378|111353|111380.7|111355.7|111378|111353|9
1740481260000|2025-02-25 11:01:00|111379.3|111354.3|111383.6|111358.6|111383.6|111358.6|111378.7|111353.7|12
1740481270000|2025-02-25 11:01:10|111382.6|111357.6|111384.7|111359.7|111386.3|111361.3|111382.6|111357.6|14
1740481280000|2025-02-25 11:01:20|111385.2|111360.2|111383.6|111358.6|111385.2|111360.2|111380.5|111355.5|15
1740481290000|2025-02-25 11:01:30|111383.4|111358.4|111383.8|111358.8|111383.9|111358.9|111381.5|111356.5|9
1740481300000|2025-02-25 11:01:40|111384.8|111359.8|111383.4|111358.4|111387.5|111362.5|111383|111358|11
1740481310000|2025-02-25 11:01:50|111381.7|111356.7|111383|111358|111386|111361|111381.7|111356.7|26
1740481320000|2025-02-25 11:02:00|111383.5|111358.5|111384.8|111359.8|111387.1|111362.1|111383.2|111358.2|32
1740481330000|2025-02-25 11:02:10|111384.2|111359.2|111380.5|111355.5|111384.4|111359.4|111379.8|111354.8|12
1740481340000|2025-02-25 11:02:20|111381.3|111356.3|111380.7|111355.7|111383.1|111358.1|111380.5|111355.5|6
1740481350000|2025-02-25 11:02:30|111382|111357|111379|111354|111384|111359|111378.1|111353.1|16
1740481360000|2025-02-25 11:02:40|111379.7|111354.7|111382.7|111357.7|111382.8|111357.8|111379.6|111354.6|16
1740481370000|2025-02-25 11:02:50|111383.3|111358.3|111385|111360|111385.5|111360.5|111383.3|111358.3|4
1740481380000|2025-02-25 11:03:00|111383.9|111358.9|111384|111359|111385.1|111360.1|111383.9|111358.9|8
1740481390000|2025-02-25 11:03:10|111385|111360|111385.1|111360.1|111385.5|111360.5|111383.1|111358.1|11
1740481400000|2025-02-25 11:03:20|111383.8|111358.8|111384.8|111359.8|111387.3|111362.3|111382.8|111357.8|21
1740481410000|2025-02-25 11:03:30|111383.8|111358.8|111386.4|111361.4|111387.2|111362.2|111383.8|111358.8|6
1740481420000|2025-02-25 11:03:40|111384.6|111359.6|111381.5|111356.5|111386.2|111361.2|111375.9|111350.9|27
1740481430000|2025-02-25 11:03:50|111382.6|111357.6|111386.3|111361.3|111387.2|111362.2|111381.2|111356.2|20
1740481440000|2025-02-25 11:04:00|111387.4|111362.4|111385.3|111360.3|111387.4|111362.4|111384.2|111359.2|10
1740481450000|2025-02-25 11:04:10|111384.3|111359.3|111385.2|111360.2|111385.2|111360.2|111384.3|111359.3|2
1740481460000|2025-02-25 11:04:20|111386.4|111361.4|111384.6|111359.6|111386.9|111361.9|111383.6|111358.6|11
1740481470000|2025-02-25 11:04:30|111387|111362|111387|111362|111387|111362|111385.6|111360.6|11
1740481480000|2025-02-25 11:04:40|111385.8|111360.8|111384|111359|111385.8|111360.8|111384|111359|7
1740481490000|2025-02-25 11:04:50|111385|111360|111386.9|111361.9|111387.6|111362.6|111385|111360|4
1740481500000|2025-02-25 11:05:00|111387.8|111362.8|111388.6|111363.6|111388.6|111363.6|111387.8|111362.8|2
1740481510000|2025-02-25 11:05:10|111387.6|111362.6|111387.6|111362.6|111387.6|111362.6|111387.6|111362.6|1
1740481520000|2025-02-25 11:05:20|111388.5|111363.5|111388.8|111363.8|111390.7|111365.7|111387.2|111362.2|11
1740481530000|2025-02-25 11:05:30|111389.9|111364.9|111378.4|111353.4|111389.9|111364.9|111375.8|111350.8|14
1740481550000|2025-02-25 11:05:50|111379.4|111354.4|111380.3|111355.3|111381.4|111356.4|111377.5|111352.5|9
1740481560000|2025-02-25 11:06:00|111379.2|111354.2|111379.2|111354.2|111379.2|111354.2|111379.2|111354.2|1
1740481570000|2025-02-25 11:06:10|111378|111353|111378.1|111353.1|111378.1|111353.1|111376.9|111351.9|3
1740481580000|2025-02-25 11:06:20|111376.8|111351.8|111371.4|111346.4|111376.8|111351.8|111371.4|111346.4|6
1740481590000|2025-02-25 11:06:30|111372.4|111347.4|111379|111354|111380.6|111355.6|111372.4|111347.4|5
1740481600000|2025-02-25 11:06:40|111379.8|111354.8|111373.2|111348.2|111379.8|111354.8|111371.1|111346.1|17
1740481610000|2025-02-25 11:06:50|111372.2|111347.2|111374.2|111349.2|111374.2|111349.2|111372.2|111347.2|3
1740481620000|2025-02-25 11:07:00|111373.4|111348.4|111372.5|111347.5|111373.6|111348.6|111372.3|111347.3|6
1740481630000|2025-02-25 11:07:10|111373.6|111348.6|111376.5|111351.5|111377.5|111352.5|111373.6|111348.6|9
1740481640000|2025-02-25 11:07:20|111374.9|111349.9|111377.1|111352.1|111377.1|111352.1|111374|111349|8
1740481650000|2025-02-25 11:07:30|111375.8|111350.8|111376.4|111351.4|111377.4|111352.4|111370.5|111345.5|14
1740481660000|2025-02-25 11:07:40|111374|111349|111373.7|111348.7|111376.4|111351.4|111373|111348|6
1740481670000|2025-02-25 11:07:50|111372.8|111347.8|111371.9|111346.9|111372.8|111347.8|111370.1|111345.1|5
1740481680000|2025-02-25 11:08:00|111371|111346|111369.7|111344.7|111373.1|111348.1|111365.1|111340.1|17
1740481690000|2025-02-25 11:08:10|111369.1|111344.1|111369.1|111344.1|111369.1|111344.1|111369.1|111344.1|1
1740481700000|2025-02-25 11:08:20|111368.3|111343.3|111364.1|111339.1|111368.3|111343.3|111359|111334|13
1740481710000|2025-02-25 11:08:30|111363|111338|111359.4|111334.4|111363|111338|111359.4|111334.4|3
1740481720000|2025-02-25 11:08:40|111360.2|111335.2|111363.1|111338.1|111365.2|111340.2|111360.2|111335.2|15
1740481730000|2025-02-25 11:08:50|111361.5|111336.5|111363|111338|111364|111339|111359.5|111334.5|7
1740481740000|2025-02-25 11:09:00|111361.8|111336.8|111359.8|111334.8|111362.3|111337.3|111358.4|111333.4|8
1740481750000|2025-02-25 11:09:10|111360.9|111335.9|111359.5|111334.5|111360.9|111335.9|111359.5|111334.5|2
1740481760000|2025-02-25 11:09:20|111361.2|111336.2|111359.6|111334.6|111361.2|111336.2|111359.6|111334.6|3
1740481770000|2025-02-25 11:09:30|111361.3|111336.3|111366.6|111341.6|111366.8|111341.8|111359.6|111334.6|9
1740481780000|2025-02-25 11:09:40|111369.5|111344.5|111367.5|111342.5|111369.5|111344.5|111362.2|111337.2|7
1740481790000|2025-02-25 11:09:50|111368.6|111343.6|111362.5|111337.5|111368.6|111343.6|111360|111335|6
1740481800000|2025-02-25 11:10:00|111360|111335|111382.2|111332.2|111384|111341.8|111360|111325.1|16
1740481810000|2025-02-25 11:10:10|111384.2|111334.2|111388|111338|111389|111339|111382.5|111332.5|17
1740481820000|2025-02-25 11:10:20|111387.9|111337.9|111393.5|111343.5|111395.6|111345.6|111387.8|111337.8|20
1740481830000|2025-02-25 11:10:30|111391.8|111341.8|111388.8|111338.8|111391.8|111341.8|111386.4|111336.4|9
1740481840000|2025-02-25 11:10:40|111386.6|111336.6|111380.6|111330.6|111388.8|111338.8|111380.6|111330.6|10
1740481860000|2025-02-25 11:11:00|111384.2|111334.2|111386.7|111336.7|111386.7|111336.7|111380.6|111330.6|15
1740481870000|2025-02-25 11:11:10|111384.7|111334.7|111384.7|111334.7|111386.7|111336.7|111383.1|111333.1|8
1740481880000|2025-02-25 11:11:20|111388.4|111338.4|111373|111323|111388.4|111338.4|111373|111323|11
1740481890000|2025-02-25 11:11:30|111378|111328|111379.6|111329.6|111379.6|111329.6|111373|111323|4
1740481900000|2025-02-25 11:11:40|111378.8|111328.8|111378.8|111328.8|111378.8|111328.8|111374.1|111324.1|4
1740481920000|2025-02-25 11:12:00|111382.4|111332.4|111375.4|111325.4|111383.8|111333.8|111375.4|111325.4|8
1740481930000|2025-02-25 11:12:10|111374.3|111324.3|111373.9|111323.9|111375.6|111325.6|111371|111321|7
1740481940000|2025-02-25 11:12:20|111375.6|111325.6|111379.1|111329.1|111379.1|111329.1|111369.3|111319.3|13
1740481950000|2025-02-25 11:12:30|111380.9|111330.9|111383.9|111333.9|111384.2|111334.2|111379.6|111329.6|10
1740481960000|2025-02-25 11:12:40|111382.1|111332.1|111374.3|111324.3|111383.9|111333.9|111371|111321|12
1740481970000|2025-02-25 11:12:50|111371|111321|111370.6|111320.6|111374.3|111324.3|111370.6|111320.6|5
1740481980000|2025-02-25 11:13:00|111368.9|111318.9|111365.2|111315.2|111368.9|111318.9|111363.8|111313.8|6
1740481990000|2025-02-25 11:13:10|111365.6|111315.6|111360.8|111310.8|111371.2|111328|111339.6|111299.8|38
1740482000000|2025-02-25 11:13:20|111360|111310|111368.8|111318.8|111368.9|111318.9|111360|111310|13
1740482010000|2025-02-25 11:13:30|111366.4|111316.4|111361.8|111311.8|111366.4|111316.4|111361.1|111311.1|7
1740482020000|2025-02-25 11:13:40|111361.1|111311.1|111361.4|111311.4|111361.4|111311.4|111361.1|111311.1|2
1740482030000|2025-02-25 11:13:50|111363.6|111313.6|111362.7|111312.7|111365|111315|111362.7|111312.7|7
1740482040000|2025-02-25 11:14:00|111360.2|111310.2|111364.1|111314.1|111364.1|111314.1|111360.2|111310.2|5
1740482050000|2025-02-25 11:14:10|111362.2|111312.2|111361.5|111311.5|111362.2|111312.2|111359.5|111309.5|5
1740482070000|2025-02-25 11:14:30|111362.5|111312.5|111365.7|111315.7|111365.7|111315.7|111362.5|111312.5|6
1740482080000|2025-02-25 11:14:40|111363.1|111313.1|111350.5|111325.5|111363.8|111326.8|111347.8|111308.8|18
1740482090000|2025-02-25 11:14:50|111351.8|111326.8|111355|111330|111359.8|111334.8|111347.8|111322.8|17
1740482100000|2025-02-25 11:15:00|111353.3|111328.3|111349.6|111324.6|111353.3|111328.3|111347.4|111322.4|8
1740482110000|2025-02-25 11:15:10|111348.4|111323.4|111321|111296|111351|111326|111316.6|111291.6|32
1740482120000|2025-02-25 11:15:20|111320.8|111295.8|111313.9|111288.9|111323.6|111298.6|111311.2|111286.2|34
1740482130000|2025-02-25 11:15:30|111314.5|111289.5|111324.9|111299.9|111324.9|111299.9|111311.8|111286.8|47
1740482140000|2025-02-25 11:15:40|111324.6|111299.6|111324.6|111299.6|111325.6|111300.6|111317.8|111292.8|32
1740482150000|2025-02-25 11:15:50|111323.6|111298.6|111310.9|111285.9|111324.8|111299.8|111303.5|111278.5|52
1740482160000|2025-02-25 11:16:00|111306.6|111281.6|111307.3|111282.3|111312.4|111287.4|111300.1|111275.1|51
1740482170000|2025-02-25 11:16:10|111309.8|111284.8|111312.7|111287.7|111313.1|111288.1|111306.8|111281.8|39
1740482180000|2025-02-25 11:16:20|111311.6|111286.6|111313.1|111288.1|111314.2|111289.2|111306.6|111281.6|28
1740482190000|2025-02-25 11:16:30|111314.2|111289.2|111328.2|111278.2|111332.5|111304.9|111312.9|111274.2|48
1740482200000|2025-02-25 11:16:40|111324.7|111274.7|111294.6|111269.6|111328.3|111280.4|111294.6|111260.3|47
1740482210000|2025-02-25 11:16:50|111293.2|111268.2|111311.7|111286.7|111316.9|111291.9|111293.2|111268.2|49
1740482220000|2025-02-25 11:17:00|111319.6|111294.6|111331.7|111306.7|111332.6|111307.6|111319.6|111294.6|24
1740482230000|2025-02-25 11:17:10|111327.4|111302.4|111325.9|111300.9|111331|111306|111324.6|111299.6|27
1740482240000|2025-02-25 11:17:20|111323.5|111298.5|111330.6|111305.6|111330.6|111305.6|111322.6|111297.6|21
1740482250000|2025-02-25 11:17:30|111329.2|111304.2|111330.4|111305.4|111331.8|111306.8|111329.2|111304.2|5
1740482260000|2025-02-25 11:17:40|111331.6|111306.6|111331.4|111306.4|111331.9|111306.9|111323.8|111298.8|14
1740482270000|2025-02-25 11:17:50|111330.4|111305.4|111328.9|111278.9|111331.9|111305.4|111317.9|111277.6|16
1740482280000|2025-02-25 11:18:00|111329.8|111279.8|111310.4|111285.4|111332.1|111287|111306.9|111267|58
1740482290000|2025-02-25 11:18:10|111308.9|111283.9|111308.5|111283.5|111310.8|111285.8|111303.6|111278.6|45
1740482300000|2025-02-25 11:18:20|111309.7|111284.7|111310.2|111285.2|111315.4|111290.4|111308.5|111283.5|25
1740482310000|2025-02-25 11:18:30|111309.2|111284.2|111303.2|111278.2|111310.4|111285.4|111301.5|111276.5|23
1740482320000|2025-02-25 11:18:40|111299.7|111274.7|111294.4|111269.4|111302.4|111277.4|111291|111266|35
1740482330000|2025-02-25 11:18:50|111293.2|111268.2|111292.8|111267.8|111299.8|111274.8|111288.9|111263.9|39
1740482340000|2025-02-25 11:19:00|111290.5|111265.5|111293.3|111268.3|111297.7|111272.7|111290.1|111265.1|30
1740482350000|2025-02-25 11:19:10|111295.1|111270.1|111291.6|111266.6|111297.1|111272.1|111289|111264|26
1740482360000|2025-02-25 11:19:20|111292|111267|111297.9|111272.9|111299.4|111274.4|111292|111267|34
1740482370000|2025-02-25 11:19:30|111300|111275|111302.1|111277.1|111303.3|111278.3|111296.8|111271.8|14
1740482380000|2025-02-25 11:19:40|111304.4|111279.4|111297.6|111272.6|111304.4|111279.4|111297.6|111272.6|15
1740482390000|2025-02-25 11:19:50|111295|111270|111295.4|111270.4|111302.6|111277.6|111295|111270|11
1740482400000|2025-02-25 11:20:00|111296.7|111271.7|111304.2|111279.2|111305.8|111280.8|111296.7|111271.7|22
1740482410000|2025-02-25 11:20:10|111303.3|111278.3|111304.1|111279.1|111305.9|111280.9|111300.9|111275.9|20
1740482420000|2025-02-25 11:20:20|111300.9|111275.9|111316.2|111291.2|111321.8|111296.8|111300.9|111275.9|22
1740482430000|2025-02-25 11:20:30|111317.1|111292.1|111316.9|111291.9|111320.1|111295.1|111316.1|111291.1|26
1740482440000|2025-02-25 11:20:40|111319.2|111294.2|111311.8|111286.8|111320.1|111295.1|111308.3|111283.3|19
1740482450000|2025-02-25 11:20:50|111313|111288|111312|111287|111313|111288|111309.2|111284.2|4
1740482460000|2025-02-25 11:21:00|111313.1|111288.1|111313.4|111288.4|111315.8|111290.8|111311.6|111286.6|9
1740482470000|2025-02-25 11:21:10|111312.4|111287.4|111312.4|111287.4|111313.4|111288.4|111310.8|111285.8|7
1740482480000|2025-02-25 11:21:20|111311.4|111286.4|111312.4|111287.4|111313.4|111288.4|111310.4|111285.4|7
1740482490000|2025-02-25 11:21:30|111313.5|111288.5|111316.6|111291.6|111322|111297|111313.5|111288.5|24
1740482500000|2025-02-25 11:21:40|111318|111293|111313|111288|111318|111293|111313|111288|9
1740482510000|2025-02-25 11:21:50|111311.9|111286.9|111310|111285|111311.9|111286.9|111302.1|111277.1|21
1740482520000|2025-02-25 11:22:00|111311.1|111286.1|111310|111285|111313.4|111288.4|111308.6|111283.6|16
1740482530000|2025-02-25 11:22:10|111308.5|111283.5|111298.4|111273.4|111310|111285|111298.4|111273.4|10
1740482540000|2025-02-25 11:22:20|111299.2|111274.2|111291.4|111266.4|111303.1|111278.1|111290.1|111265.1|14
1740482550000|2025-02-25 11:22:30|111295.3|111270.3|111292.6|111267.6|111298.2|111273.2|111288.1|111263.1|26
1740482560000|2025-02-25 11:22:40|111292.5|111267.5|111291|111266|111292.5|111267.5|111291|111266|4
1740482570000|2025-02-25 11:22:50|111289.2|111264.2|111290.7|111265.7|111290.7|111265.7|111287.3|111262.3|4
1740482580000|2025-02-25 11:23:00|111293.1|111268.1|111290.6|111265.6|111294.3|111269.3|111289.8|111264.8|8
1740482590000|2025-02-25 11:23:10|111289.3|111264.3|111290.2|111265.2|111291.9|111266.9|111287.9|111262.9|13
1740482600000|2025-02-25 11:23:20|111288.3|111263.3|111284.7|111259.7|111288.3|111263.3|111284.7|111259.7|2
1740482610000|2025-02-25 11:23:30|111288.3|111263.3|111286.3|111261.3|111288.3|111263.3|111283.5|111258.5|4
1740482620000|2025-02-25 11:23:40|111284.6|111259.6|111298.4|111273.4|111298.6|111273.6|111283.4|111258.4|16
1740482630000|2025-02-25 11:23:50|111295.8|111270.8|111297.7|111272.7|111301.2|111276.2|111295.4|111270.4|9
1740482640000|2025-02-25 11:24:00|111296.6|111271.6|111298.9|111273.9|111299.4|111274.4|111291.3|111266.3|12
1740482650000|2025-02-25 11:24:10|111295.2|111270.2|111291.5|111266.5|111298|111273|111291.5|111266.5|13
1740482660000|2025-02-25 11:24:20|111291.7|111266.7|111287.7|111262.7|111291.7|111266.7|111287.7|111262.7|6
1740482670000|2025-02-25 11:24:30|111288.7|111263.7|111293.8|111268.8|111294.8|111269.8|111287.7|111262.7|12
1740482680000|2025-02-25 11:24:40|111292.6|111267.6|111291.6|111266.6|111294|111269|111287.1|111262.1|17
1740482690000|2025-02-25 11:24:50|111290.6|111265.6|111292.3|111267.3|111292.3|111267.3|111289|111264|12
1740482700000|2025-02-25 11:25:00|111291.2|111266.2|111292.7|111267.7|111294.4|111269.4|111290.2|111265.2|10
1740482710000|2025-02-25 11:25:10|111291.7|111266.7|111282.3|111257.3|111291.7|111266.7|111281.3|111256.3|17
1740482720000|2025-02-25 11:25:20|111284.2|111259.2|111282.1|111257.1|111284.2|111259.2|111282.1|111257.1|7
1740482730000|2025-02-25 11:25:30|111283.2|111258.2|111282.3|111257.3|111283.7|111258.7|111282.3|111257.3|8
1740482740000|2025-02-25 11:25:40|111281.3|111256.3|111281.3|111256.3|111281.3|111256.3|111281.3|111256.3|1
1740482750000|2025-02-25 11:25:50|111279.7|111254.7|111298.1|111273.1|111298.2|111273.2|111279.7|111254.7|13
1740482760000|2025-02-25 11:26:00|111297.1|111272.1|111303.1|111278.1|111303.9|111278.9|111293.1|111268.1|15
1740482770000|2025-02-25 11:26:10|111303.9|111278.9|111303.3|111278.3|111305.5|111280.5|111299.7|111274.7|16
1740482780000|2025-02-25 11:26:20|111302.5|111277.5|111300.8|111275.8|111302.5|111277.5|111297|111272|10
1740482790000|2025-02-25 11:26:30|111299.8|111274.8|111297.7|111272.7|111299.8|111274.8|111295.6|111270.6|12
1740482800000|2025-02-25 11:26:40|111296.7|111271.7|111298|111273|111298|111273|111295.7|111270.7|4
1740482810000|2025-02-25 11:26:50|111299.3|111274.3|111298.2|111273.2|111299.3|111274.3|111298.2|111273.2|2
1740482820000|2025-02-25 11:27:00|111296.5|111271.5|111294.4|111269.4|111296.5|111271.5|111294.4|111269.4|3
1740482830000|2025-02-25 11:27:10|111296.5|111271.5|111295.2|111270.2|111296.5|111271.5|111294.2|111269.2|3
1740482840000|2025-02-25 11:27:20|111296.2|111271.2|111296.2|111271.2|111296.2|111271.2|111296.2|111271.2|1
1740482850000|2025-02-25 11:27:30|111295.1|111270.1|111292.7|111267.7|111295.1|111270.1|111289.8|111264.8|6
1740482860000|2025-02-25 11:27:40|111293.7|111268.7|111293.4|111268.4|111296|111271|111292|111267|11
1740482870000|2025-02-25 11:27:50|111294.3|111269.3|111294.5|111269.5|111296.5|111271.5|111294.3|111269.3|8
1740482880000|2025-02-25 11:28:00|111295.6|111270.6|111294.5|111269.5|111295.6|111270.6|111294.5|111269.5|2
1740482890000|2025-02-25 11:28:10|111293.5|111268.5|111294.9|111269.9|111295.9|111270.9|111293.5|111268.5|4
1740482900000|2025-02-25 11:28:20|111293.9|111268.9|111293.9|111268.9|111293.9|111268.9|111293.9|111268.9|1
1740482910000|2025-02-25 11:28:30|111295.4|111270.4|111293.6|111268.6|111295.4|111270.4|111293.6|111268.6|3
1740482920000|2025-02-25 11:28:40|111292.5|111267.5|111287.3|111262.3|111292.5|111267.5|111287.3|111262.3|7
1740482930000|2025-02-25 11:28:50|111286.3|111261.3|111286.5|111261.5|111289.6|111264.6|111285.1|111260.1|12
1740482940000|2025-02-25 11:29:00|111287.6|111262.6|111289.4|111264.4|111289.4|111264.4|111287.4|111262.4|9
1740482950000|2025-02-25 11:29:10|111291.6|111266.6|111292.9|111267.9|111292.9|111267.9|111290.4|111265.4|4
1740482960000|2025-02-25 11:29:20|111291.9|111266.9|111289.3|111264.3|111293|111268|111289.3|111264.3|5
1740482970000|2025-02-25 11:29:30|111291|111266|111288.8|111263.8|111291|111266|111285.9|111260.9|8
1740482980000|2025-02-25 11:29:40|111289.7|111264.7|111294.8|111269.8|111294.8|111269.8|111289.7|111264.7|7
1740482990000|2025-02-25 11:29:50|111296|111271|111294.9|111269.9|111296|111271|111294.9|111269.9|2
1740483000000|2025-02-25 11:30:00|111293.8|111268.8|111292.7|111267.7|111293.8|111268.8|111292.7|111267.7|2
1740483010000|2025-02-25 11:30:10|111291.4|111266.4|111291.8|111266.8|111296.2|111271.2|111290.6|111265.6|12
1740483020000|2025-02-25 11:30:20|111292.9|111267.9|111290.5|111265.5|111295.6|111270.6|111290.5|111265.5|14
1740483030000|2025-02-25 11:30:30|111291.7|111266.7|111294|111269|111294.6|111269.6|111291.7|111266.7|7
1740483040000|2025-02-25 11:30:40|111293.2|111268.2|111294.9|111269.9|111296|111271|111293.2|111268.2|7
1740483050000|2025-02-25 11:30:50|111294.1|111269.1|111293.8|111268.8|111296|111271|111293.8|111268.8|15
1740483060000|2025-02-25 11:31:00|111292.7|111267.7|111293.8|111268.8|111293.8|111268.8|111292.7|111267.7|2
1740483080000|2025-02-25 11:31:20|111294.6|111269.6|111292.4|111267.4|111294.6|111269.6|111292.4|111267.4|8
1740483090000|2025-02-25 11:31:30|111284|111259|111286.2|111261.2|111287|111262|111283.6|111258.6|25
1740483100000|2025-02-25 11:31:40|111287|111262|111289|111264|111291|111266|111287|111262|4
1740483110000|2025-02-25 11:31:50|111287.9|111262.9|111287|111262|111288.1|111263.1|111287|111262|4
1740483120000|2025-02-25 11:32:00|111288|111263|111290.1|111265.1|111292.2|111267.2|111288|111263|8
1740483130000|2025-02-25 11:32:10|111291.4|111266.4|111287.4|111262.4|111291.4|111266.4|111285.9|111260.9|9
1740483140000|2025-02-25 11:32:20|111288.3|111263.3|111281.8|111256.8|111288.3|111263.3|111280.7|111255.7|9
1740483150000|2025-02-25 11:32:30|111278.8|111253.8|111271.7|111246.7|111278.8|111253.8|111265.4|111240.4|27
1740483160000|2025-02-25 11:32:40|111270.3|111245.3|111264.6|111239.6|111270.8|111245.8|111262.2|111237.2|13
1740483170000|2025-02-25 11:32:50|111265.5|111240.5|111266.2|111241.2|111268.8|111243.8|111263.4|111238.4|18
1740483180000|2025-02-25 11:33:00|111265.3|111240.3|111263.2|111238.2|111266.8|111241.8|111263.2|111238.2|12
1740483190000|2025-02-25 11:33:10|111264|111239|111264.5|111239.5|111270.4|111245.4|111263.2|111238.2|22
1740483200000|2025-02-25 11:33:20|111264|111239|111247.4|111222.4|111264|111239|111245.7|111220.7|20
1740483210000|2025-02-25 11:33:30|111249.1|111224.1|111247.7|111222.7|111249.1|111224.1|111246.5|111221.5|12
1740483220000|2025-02-25 11:33:40|111248.8|111223.8|111249.1|111224.1|111251.7|111226.7|111248.1|111223.1|30
1740483230000|2025-02-25 11:33:50|111250.3|111225.3|111248|111223|111250.3|111225.3|111248|111223|5
1740483240000|2025-02-25 11:34:00|111249.7|111224.7|111246.8|111221.8|111249.7|111224.7|111246.8|111221.8|4
1740483250000|2025-02-25 11:34:10|111245.8|111220.8|111244.8|111219.8|111247.4|111222.4|111244.8|111219.8|8
1740483260000|2025-02-25 11:34:20|111243.6|111218.6|111243.8|111218.8|111245|111220|111243.6|111218.6|4
1740483270000|2025-02-25 11:34:30|111242.8|111217.8|111243.4|111218.4|111244.4|111219.4|111241.9|111216.9|5
1740483280000|2025-02-25 11:34:40|111246.4|111221.4|111231.3|111206.3|111246.4|111221.4|111231.3|111206.3|18
1740483290000|2025-02-25 11:34:50|111229.9|111204.9|111214.2|111189.2|111229.9|111204.9|111212.8|111187.8|26
1740483300000|2025-02-25 11:35:00|111212.5|111187.5|111207.8|111182.8|111214.2|111189.2|111202.8|111177.8|14
1740483310000|2025-02-25 11:35:10|111212.9|111187.9|111207|111182|111216|111191|111207|111182|24
1740483320000|2025-02-25 11:35:20|111207.9|111182.9|111206.9|111181.9|111211.6|111186.6|111206.9|111181.9|21
1740483330000|2025-02-25 11:35:30|111207.9|111182.9|111208|111183|111209.8|111184.8|111207|111182|9
1740483340000|2025-02-25 11:35:40|111209.5|111184.5|111206.5|111181.5|111212.2|111187.2|111206.5|111181.5|8
1740483350000|2025-02-25 11:35:50|111207.5|111182.5|111190.5|111165.5|111219.2|111194.2|111189.3|111164.3|27
1740483360000|2025-02-25 11:36:00|111192.6|111167.6|111197|111172|111200.9|111175.9|111190.3|111165.3|36
1740483370000|2025-02-25 11:36:10|111196.7|111171.7|111184|111159|111199.4|111174.4|111183.5|111158.5|37
1740483380000|2025-02-25 11:36:20|111186.6|111161.6|111190.8|111165.8|111192.4|111167.4|111185|111160|41
1740483390000|2025-02-25 11:36:30|111192|111167|111196.1|111171.1|111201|111176|111192|111167|28
1740483400000|2025-02-25 11:36:40|111194.9|111169.9|111184.8|111159.8|111194.9|111169.9|111184.8|111159.8|19
1740483410000|2025-02-25 11:36:50|111183.1|111158.1|111181.5|111156.5|111184.6|111159.6|111179.8|111154.8|12
1740483420000|2025-02-25 11:37:00|111180.5|111155.5|111181.4|111156.4|111184.2|111159.2|111180.5|111155.5|9
1740483430000|2025-02-25 11:37:10|111180.2|111155.2|111182.2|111157.2|111183.7|111158.7|111180.2|111155.2|7
1740483440000|2025-02-25 11:37:20|111183.7|111158.7|111186.4|111161.4|111187.9|111162.9|111177.6|111152.6|22
1740483450000|2025-02-25 11:37:30|111185.4|111160.4|111184.9|111159.9|111190.4|111165.4|111183.9|111158.9|15
1740483460000|2025-02-25 11:37:40|111183.9|111158.9|111184.8|111159.8|111184.9|111159.9|111183.7|111158.7|4
1740483470000|2025-02-25 11:37:50|111183.8|111158.8|111170.8|111145.8|111186.8|111161.8|111162|111137|35
1740483480000|2025-02-25 11:38:00|111169.3|111144.3|111158.6|111133.6|111175.4|111150.4|111158.4|111133.4|38
1740483490000|2025-02-25 11:38:10|111159.7|111134.7|111162.2|111137.2|111164.6|111139.6|111156.6|111131.6|12
1740483500000|2025-02-25 11:38:20|111161.5|111136.5|111161.3|111136.3|111163.9|111138.9|111160.3|111135.3|7
1740483510000|2025-02-25 11:38:30|111160.3|111135.3|111165.4|111140.4|111165.4|111140.4|111160.3|111135.3|9
1740483520000|2025-02-25 11:38:40|111164.3|111139.3|111168.6|111143.6|111168.6|111143.6|111162.4|111137.4|13
1740483530000|2025-02-25 11:38:50|111167.6|111142.6|111160.4|111135.4|111171.1|111146.1|111160.4|111135.4|16
1740483540000|2025-02-25 11:39:00|111161.6|111136.6|111164.3|111139.3|111167.4|111142.4|111161.6|111136.6|12
1740483550000|2025-02-25 11:39:10|111163.6|111138.6|111160.4|111135.4|111164.6|111139.6|111158.1|111133.1|18
1740483560000|2025-02-25 11:39:20|111160.8|111135.8|111156.6|111131.6|111160.8|111135.8|111154.1|111129.1|8
1740483570000|2025-02-25 11:39:30|111155.5|111130.5|111156.6|111131.6|111156.6|111131.6|111153|111128|5
1740483580000|2025-02-25 11:39:40|111155.5|111130.5|111151.1|111126.1|111155.5|111130.5|111147.5|111122.5|17
1740483590000|2025-02-25 11:39:50|111152.2|111127.2|111149.2|111124.2|111152.8|111127.8|111148.9|111123.9|10
1740483600000|2025-02-25 11:40:00|111148.2|111123.2|111151|111126|111156.6|111131.6|111148.2|111123.2|16
1740483610000|2025-02-25 11:40:10|111151.8|111126.8|111158.2|111133.2|111158.2|111133.2|111150.1|111125.1|22
1740483620000|2025-02-25 11:40:20|111157.2|111132.2|111153.8|111128.8|111158.9|111133.9|111153.8|111128.8|14
1740483630000|2025-02-25 11:40:30|111154.8|111129.8|111161.7|111136.7|111161.7|111136.7|111154.8|111129.8|13
1740483640000|2025-02-25 11:40:40|111162.5|111137.5|111160.6|111135.6|111163.7|111138.7|111159.6|111134.6|9
1740483650000|2025-02-25 11:40:50|111159.6|111134.6|111161.7|111136.7|111163|111138|111158.2|111133.2|10
1740483660000|2025-02-25 11:41:00|111162.6|111137.6|111159.1|111134.1|111162.6|111137.6|111155.5|111130.5|12
1740483670000|2025-02-25 11:41:10|111159.9|111134.9|111158|111133|111160.2|111135.2|111156.8|111131.8|10
1740483680000|2025-02-25 11:41:20|111159|111134|111165.8|111140.8|111167.2|111142.2|111159|111134|14
1740483690000|2025-02-25 11:41:30|111164.6|111139.6|111161.9|111136.9|111164.8|111139.8|111157|111132|15
1740483700000|2025-02-25 11:41:40|111160.9|111135.9|111164.6|111139.6|111165.6|111140.6|111154.9|111129.9|19
1740483710000|2025-02-25 11:41:50|111165.8|111140.8|111156|111131|111168.9|111143.9|111154.5|111129.5|27
1740483720000|2025-02-25 11:42:00|111157.4|111132.4|111161.2|111136.2|111162|111137|111157.4|111132.4|6
1740483730000|2025-02-25 11:42:10|111165.8|111140.8|111162.3|111137.3|111172.7|111147.7|111162.3|111137.3|37
1740483740000|2025-02-25 11:42:20|111163.6|111138.6|111162.6|111137.6|111164.6|111139.6|111162.6|111137.6|6
1740483750000|2025-02-25 11:42:30|111164.2|111139.2|111169.4|111144.4|111170.2|111145.2|111163.8|111138.8|11
1740483760000|2025-02-25 11:42:40|111168.3|111143.3|111163.1|111138.1|111168.3|111143.3|111159.8|111134.8|24
1740483770000|2025-02-25 11:42:50|111164.8|111139.8|111163|111138|111166|111141|111159.2|111134.2|18
1740483780000|2025-02-25 11:43:00|111164|111139|111166.9|111141.9|111166.9|111141.9|111163.1|111138.1|7
1740483790000|2025-02-25 11:43:10|111165.6|111140.6|111164.2|111139.2|111166.6|111141.6|111161.4|111136.4|13
1740483800000|2025-02-25 11:43:20|111163.3|111138.3|111165.4|111140.4|111165.4|111140.4|111159.5|111134.5|21
1740483810000|2025-02-25 11:43:30|111164.4|111139.4|111162.4|111137.4|111164.4|111139.4|111161.6|111136.6|4
1740483820000|2025-02-25 11:43:40|111161.1|111136.1|111158.9|111133.9|111164.3|111139.3|111150.2|111125.2|22
1740483830000|2025-02-25 11:43:50|111160.2|111135.2|111162.2|111137.2|111162.2|111137.2|111158.8|111133.8|18
1740483840000|2025-02-25 11:44:00|111163.1|111138.1|111154|111129|111163.1|111138.1|111154|111129|12
1740483850000|2025-02-25 11:44:10|111153.1|111128.1|111145.6|111120.6|111153.1|111128.1|111145.1|111120.1|16
1740483860000|2025-02-25 11:44:20|111144.6|111119.6|111145.6|111120.6|111147.4|111122.4|111144.6|111119.6|8
1740483870000|2025-02-25 11:44:30|111144.6|111119.6|111152.2|111127.2|111153.2|111128.2|111144.3|111119.3|22
1740483880000|2025-02-25 11:44:40|111153.1|111128.1|111147.5|111122.5|111156.6|111131.6|111146.8|111121.8|15
1740483890000|2025-02-25 11:44:50|111148.7|111123.7|111152.2|111127.2|111152.2|111127.2|111148.7|111123.7|6
1740483900000|2025-02-25 11:45:00|111151.4|111126.4|111150.4|111125.4|111152.9|111127.9|111150.4|111125.4|9
1740483910000|2025-02-25 11:45:10|111151.4|111126.4|111153.4|111128.4|111155.4|111130.4|111151.4|111126.4|6
1740483920000|2025-02-25 11:45:20|111154.3|111129.3|111154.3|111129.3|111154.3|111129.3|111154.3|111129.3|1
1740483930000|2025-02-25 11:45:30|111155.5|111130.5|111149|111124|111155.5|111130.5|111147.9|111122.9|11
1740483940000|2025-02-25 11:45:40|111149.8|111124.8|111152.5|111127.5|111158.5|111133.5|111149.8|111124.8|22
1740483950000|2025-02-25 11:45:50|111153.3|111128.3|111149.5|111124.5|111153.3|111128.3|111148.6|111123.6|8
1740483960000|2025-02-25 11:46:00|111150.5|111125.5|111158.3|111133.3|111161.6|111136.6|111150.5|111125.5|10
1740483970000|2025-02-25 11:46:10|111159.6|111134.6|111164.5|111139.5|111165.4|111140.4|111159.6|111134.6|8
1740483980000|2025-02-25 11:46:20|111163.4|111138.4|111163.3|111138.3|111163.4|111138.4|111153.7|111128.7|23
1740483990000|2025-02-25 11:46:30|111163.8|111138.8|111160.6|111135.6|111166.4|111141.4|111159.1|111134.1|14
1740484000000|2025-02-25 11:46:40|111159.8|111134.8|111159.3|111134.3|111161.6|111136.6|111155.1|111130.1|15
1740484010000|2025-02-25 11:46:50|111157.4|111132.4|111157.2|111132.2|111158.4|111133.4|111155.5|111130.5|7
1740484020000|2025-02-25 11:47:00|111156.7|111131.7|111156.2|111131.2|111157.2|111132.2|111155.2|111130.2|13
1740484030000|2025-02-25 11:47:10|111157.1|111132.1|111156|111131|111157.3|111132.3|111155.2|111130.2|10
1740484040000|2025-02-25 11:47:20|111155.5|111130.5|111154.1|111129.1|111156|111131|111153.2|111128.2|8
1740484050000|2025-02-25 11:47:30|111153.1|111128.1|111153.1|111128.1|111153.1|111128.1|111152.2|111127.2|3
1740484060000|2025-02-25 11:47:40|111154.2|111129.2|111154.2|111129.2|111154.2|111129.2|111154.2|111129.2|1
1740484070000|2025-02-25 11:47:50|111155.3|111130.3|111154.4|111129.4|111155.3|111130.3|111154.4|111129.4|2
1740484080000|2025-02-25 11:48:00|111153.6|111128.6|111153|111128|111153.6|111128.6|111148.3|111123.3|18
1740484090000|2025-02-25 11:48:10|111151.9|111126.9|111155|111130|111155|111130|111151.2|111126.2|8
1740484100000|2025-02-25 11:48:20|111156|111131|111160.1|111135.1|111160.1|111135.1|111156|111131|3
1740484110000|2025-02-25 11:48:30|111159|111134|111160.9|111135.9|111160.9|111135.9|111159|111134|3
1740484120000|2025-02-25 11:48:40|111162.2|111137.2|111161.6|111136.6|111164.2|111139.2|111158.2|111133.2|17
1740484130000|2025-02-25 11:48:50|111162.1|111137.1|111151.3|111126.3|111162.2|111137.2|111151.3|111126.3|18
1740484140000|2025-02-25 11:49:00|111150.2|111125.2|111145.4|111120.4|111150.2|111125.2|111143.9|111118.9|7
1740484160000|2025-02-25 11:49:20|111144.4|111119.4|111148.3|111123.3|111148.3|111123.3|111139.2|111114.2|23
1740484170000|2025-02-25 11:49:30|111147.2|111122.2|111143.4|111118.4|111147.2|111122.2|111142.4|111117.4|10
1740484190000|2025-02-25 11:49:50|111144.6|111119.6|111151|111126|111151|111126|111144.6|111119.6|6
1740484200000|2025-02-25 11:50:00|111152|111127|111155|111130|111158.2|111133.2|111152|111127|6
1740484210000|2025-02-25 11:50:10|111156.4|111131.4|111156.4|111131.4|111156.4|111131.4|111156.4|111131.4|1
1740484220000|2025-02-25 11:50:20|111157.9|111132.9|111157.5|111132.5|111160.4|111135.4|111156.5|111131.5|8
1740484230000|2025-02-25 11:50:30|111156.4|111131.4|111155.1|111130.1|111158.6|111133.6|111150.9|111125.9|17
1740484240000|2025-02-25 11:50:40|111155.9|111130.9|111155.1|111130.1|111155.9|111130.9|111155.1|111130.1|4
1740484250000|2025-02-25 11:50:50|111155.9|111130.9|111147.9|111122.9|111156.2|111131.2|111146.8|111121.8|9
1740484260000|2025-02-25 11:51:00|111147|111122|111137.4|111112.4|111147|111122|111135.5|111110.5|11
1740484270000|2025-02-25 11:51:10|111136.2|111111.2|111137.4|111112.4|111137.4|111112.4|111135.4|111110.4|6
1740484280000|2025-02-25 11:51:20|111136.3|111111.3|111137.4|111112.4|111137.4|111112.4|111136.3|111111.3|2
1740484290000|2025-02-25 11:51:30|111136.3|111111.3|111137.2|111112.2|111137.2|111112.2|111136.3|111111.3|2
1740484300000|2025-02-25 11:51:40|111136.2|111111.2|111136.2|111111.2|111137.2|111112.2|111136.2|111111.2|3
1740484310000|2025-02-25 11:51:50|111138.2|111113.2|111143.8|111118.8|111148.5|111123.5|111135.8|111110.8|21
1740484320000|2025-02-25 11:52:00|111142.8|111117.8|111146.7|111121.7|111149.7|111124.7|111142|111117|23
1740484330000|2025-02-25 11:52:10|111151.1|111126.1|111155.3|111130.3|111155.3|111130.3|111151.1|111126.1|3
1740484340000|2025-02-25 11:52:20|111156.3|111131.3|111150.3|111125.3|111156.3|111131.3|111150.3|111125.3|10
1740484350000|2025-02-25 11:52:30|111149.3|111124.3|111151.3|111126.3|111151.3|111126.3|111148.5|111123.5|5
1740484360000|2025-02-25 11:52:40|111150.3|111125.3|111147.7|111122.7|111150.3|111125.3|111147|111122|7
1740484370000|2025-02-25 11:52:50|111146.6|111121.6|111139|111114|111146.6|111121.6|111139|111114|6
1740484380000|2025-02-25 11:53:00|111140|111115|111144.5|111119.5|111144.5|111119.5|111138.2|111113.2|8
1740484390000|2025-02-25 11:53:10|111145.6|111120.6|111150.2|111125.2|111151.2|111126.2|111145.6|111120.6|5
1740484400000|2025-02-25 11:53:20|111153.3|111128.3|111154.2|111129.2|111154.4|111129.4|111150.8|111125.8|11
1740484410000|2025-02-25 11:53:30|111155.2|111130.2|111149.1|111124.1|111156|111131|111148.4|111123.4|16
1740484420000|2025-02-25 11:53:40|111150.7|111125.7|111151.8|111126.8|111151.8|111126.8|111150.7|111125.7|2
1740484430000|2025-02-25 11:53:50|111150.8|111125.8|111156.2|111131.2|111156.2|111131.2|111150|111125|12
1740484440000|2025-02-25 11:54:00|111155.7|111130.7|111157.7|111132.7|111160.5|111135.5|111155.7|111130.7|7
1740484450000|2025-02-25 11:54:10|111158.7|111133.7|111160.6|111135.6|111160.6|111135.6|111158.5|111133.5|7
1740484460000|2025-02-25 11:54:20|111159.5|111134.5|111166.4|111141.4|111167.1|111142.1|111156.8|111131.8|15
1740484470000|2025-02-25 11:54:30|111167.6|111142.6|111166.5|111141.5|111167.9|111142.9|111166.1|111141.1|6
1740484480000|2025-02-25 11:54:40|111168|111143|111164.8|111139.8|111170.9|111145.9|111163.7|111138.7|16
1740484490000|2025-02-25 11:54:50|111163.6|111138.6|111164.7|111139.7|111165.3|111140.3|111163.1|111138.1|6
1740484500000|2025-02-25 11:55:00|111166.1|111141.1|111168.8|111143.8|111171.9|111146.9|111166.1|111141.1|24
1740484510000|2025-02-25 11:55:10|111171|111146|111162.6|111137.6|111171|111146|111161.8|111136.8|16
1740484520000|2025-02-25 11:55:20|111163.8|111138.8|111166.3|111141.3|111166.7|111141.7|111160.4|111135.4|12
1740484530000|2025-02-25 11:55:30|111168.3|111143.3|111166.5|111141.5|111169.2|111144.2|111164.8|111139.8|11
1740484540000|2025-02-25 11:55:40|111165.2|111140.2|111166.2|111141.2|111166.2|111141.2|111163.5|111138.5|9
1740484550000|2025-02-25 11:55:50|111167.7|111142.7|111162.8|111137.8|111169.2|111144.2|111162.8|111137.8|7
1740484560000|2025-02-25 11:56:00|111161.3|111136.3|111152.9|111127.9|111161.3|111136.3|111152.5|111127.5|7
1740484570000|2025-02-25 11:56:10|111151.8|111126.8|111149.5|111124.5|111151.8|111126.8|111148.7|111123.7|8
1740484580000|2025-02-25 11:56:20|111148.5|111123.5|111149.5|111124.5|111150.5|111125.5|111148.5|111123.5|4
1740484590000|2025-02-25 11:56:30|111151.3|111126.3|111149.5|111124.5|111152.1|111127.1|111149.5|111124.5|5
1740484610000|2025-02-25 11:56:50|111150.6|111125.6|111153.2|111128.2|111153.2|111128.2|111150.6|111125.6|3
1740484620000|2025-02-25 11:57:00|111154.2|111129.2|111156.1|111131.1|111157.6|111132.6|111154.2|111129.2|4
1740484630000|2025-02-25 11:57:10|111157.2|111132.2|111160.5|111135.5|111160.5|111135.5|111157.2|111132.2|4
1740484640000|2025-02-25 11:57:20|111161.6|111136.6|111163.2|111138.2|111168.9|111143.9|111159.6|111134.6|12
1740484650000|2025-02-25 11:57:30|111165.6|111140.6|111174.2|111149.2|111174.7|111149.7|111163.1|111138.1|18
1740484660000|2025-02-25 11:57:40|111175.3|111150.3|111172.2|111147.2|111175.3|111150.3|111160.8|111135.8|20
1740484670000|2025-02-25 11:57:50|111173.2|111148.2|111176.3|111151.3|111177.6|111152.6|111169.8|111144.8|30
1740484680000|2025-02-25 11:58:00|111174.3|111149.3|111177.4|111152.4|111178.5|111153.5|111174.3|111149.3|21
1740484690000|2025-02-25 11:58:10|111177.9|111152.9|111179.4|111154.4|111182.4|111157.4|111177.9|111152.9|8
1740484700000|2025-02-25 11:58:20|111180.2|111155.2|111180.6|111155.6|111182.2|111157.2|111178|111153|24
1740484710000|2025-02-25 11:58:30|111178.8|111153.8|111180.2|111155.2|111181.2|111156.2|111178.8|111153.8|8
1740484720000|2025-02-25 11:58:40|111178.6|111153.6|111179.8|111154.8|111179.8|111154.8|111177.8|111152.8|4
1740484730000|2025-02-25 11:58:50|111178.5|111153.5|111178|111153|111179.5|111154.5|111176.8|111151.8|13
1740484740000|2025-02-25 11:59:00|111176.9|111151.9|111176.3|111151.3|111178.9|111153.9|111172.6|111147.6|29
1740484750000|2025-02-25 11:59:10|111175.8|111150.8|111165.1|111140.1|111176.5|111151.5|111165.1|111140.1|17
1740484760000|2025-02-25 11:59:20|111167.2|111142.2|111168.1|111143.1|111168.2|111143.2|111163.8|111138.8|17
1740484770000|2025-02-25 11:59:30|111167.2|111142.2|111168|111143|111168.1|111143.1|111166.1|111141.1|14
1740484780000|2025-02-25 11:59:40|111169.2|111144.2|111167|111142|111169.2|111144.2|111166|111141|15
1740484790000|2025-02-25 11:59:50|111166.1|111141.1|111168.1|111143.1|111171.1|111146.1|111166.1|111141.1|25
1740484800000|2025-02-25 12:00:00|111170|111145|111143.7|111118.7|111174.8|111149.8|111143.7|111118.7|42
1740484810000|2025-02-25 12:00:10|111145.3|111120.3|111155.6|111130.6|111156.4|111131.4|111140.1|111115.1|41
1740484820000|2025-02-25 12:00:20|111154.5|111129.5|111156.5|111131.5|111157.3|111132.3|111154.5|111129.5|21
1740484830000|2025-02-25 12:00:30|111157.6|111132.6|111157.3|111132.3|111160.4|111135.4|111143.1|111118.1|31
1740484840000|2025-02-25 12:00:40|111156.2|111131.2|111138.6|111113.6|111158.2|111133.2|111138.6|111113.6|25
1740484850000|2025-02-25 12:00:50|111140.2|111115.2|111152.3|111127.3|111152.3|111127.3|111139.4|111114.4|19
1740484860000|2025-02-25 12:01:00|111148.2|111123.2|111133.5|111108.5|111151.3|111126.3|111127.3|111102.3|38
1740484870000|2025-02-25 12:01:10|111131.6|111106.6|111137.6|111112.6|111143.7|111118.7|111131.6|111106.6|28
1740484880000|2025-02-25 12:01:20|111138.6|111113.6|111128.5|111103.5|111138.6|111113.6|111128.2|111103.2|36
1740484890000|2025-02-25 12:01:30|111130.7|111105.7|111136.8|111111.8|111136.9|111111.9|111128.9|111103.9|21
1740484900000|2025-02-25 12:01:40|111138.5|111113.5|111140.8|111115.8|111141.7|111116.7|111134.9|111109.9|19
1740484910000|2025-02-25 12:01:50|111139.6|111114.6|111140|111115|111143.5|111118.5|111138.6|111113.6|26
1740484920000|2025-02-25 12:02:00|111138.6|111113.6|111137.5|111112.5|111140.9|111115.9|111134.3|111109.3|17
1740484930000|2025-02-25 12:02:10|111138.5|111113.5|111134.8|111109.8|111142.7|111117.7|111134.8|111109.8|27
1740484940000|2025-02-25 12:02:20|111134|111109|111138.3|111113.3|111143.5|111118.5|111131.9|111106.9|29
1740484950000|2025-02-25 12:02:30|111140|111115|111138.2|111113.2|111145|111120|111138.2|111113.2|14
1740484960000|2025-02-25 12:02:40|111137|111112|111140.8|111115.8|111143.2|111118.2|111133.3|111108.3|16
1740484970000|2025-02-25 12:02:50|111139.6|111114.6|111139.4|111114.4|111139.7|111114.7|111133.2|111108.2|17
1740484980000|2025-02-25 12:03:00|111140.4|111115.4|111137.9|111112.9|111142.2|111117.2|111134.6|111109.6|21
1740484990000|2025-02-25 12:03:10|111137|111112|111139.9|111114.9|111140.8|111115.8|111136.3|111111.3|14
1740485000000|2025-02-25 12:03:20|111138.8|111113.8|111132.9|111107.9|111139|111114|111132.9|111107.9|8
1740485010000|2025-02-25 12:03:30|111131.9|111106.9|111138.7|111113.7|111139.5|111114.5|111130.9|111105.9|16
1740485020000|2025-02-25 12:03:40|111139|111114|111139.5|111114.5|111141.8|111116.8|111136|111111|19
1740485030000|2025-02-25 12:03:50|111140.5|111115.5|111136.3|111111.3|111142|111117|111136.3|111111.3|26
1740485040000|2025-02-25 12:04:00|111139.6|111114.6|111137.9|111112.9|111140.6|111115.6|111134.5|111109.5|25
1740485050000|2025-02-25 12:04:10|111137|111112|111140.7|111115.7|111142.5|111117.5|111136|111111|12
1740485060000|2025-02-25 12:04:20|111139.9|111114.9|111138.1|111113.1|111141.6|111116.6|111133.9|111108.9|15
1740485070000|2025-02-25 12:04:30|111136.9|111111.9|111124.3|111099.3|111137.2|111112.2|111120.3|111095.3|38
1740485080000|2025-02-25 12:04:40|111124.6|111099.6|111129.2|111104.2|111131.9|111106.9|111122.3|111097.3|27
1740485090000|2025-02-25 12:04:50|111131.4|111106.4|111142.1|111117.1|111142.7|111117.7|111127|111102|36
1740485100000|2025-02-25 12:05:00|111143.1|111118.1|111141.2|111116.2|111143.4|111118.4|111139.2|111114.2|10
1740485110000|2025-02-25 12:05:10|111140.2|111115.2|111138.7|111113.7|111141.2|111116.2|111134.4|111109.4|18
1740485120000|2025-02-25 12:05:20|111137.8|111112.8|111135.3|111110.3|111145.4|111120.4|111135|111110|14
1740485130000|2025-02-25 12:05:30|111134|111109|111133.3|111108.3|111140.5|111115.5|111131.6|111106.6|19
1740485140000|2025-02-25 12:05:40|111131.8|111106.8|111133.6|111108.6|111135|111110|111122.6|111097.6|37
1740485150000|2025-02-25 12:05:50|111133|111108|111129.8|111104.8|111133|111108|111128.1|111103.1|7
1740485160000|2025-02-25 12:06:00|111128.5|111103.5|111135.7|111110.7|111137.5|111112.5|111127.7|111102.7|25
1740485170000|2025-02-25 12:06:10|111137.3|111112.3|111138.4|111113.4|111140.6|111115.6|111134.6|111109.6|15
1740485180000|2025-02-25 12:06:20|111146.1|111121.1|111142.6|111117.6|111147.2|111122.2|111138.4|111113.4|27
1740485190000|2025-02-25 12:06:30|111146.8|111121.8|111151.2|111126.2|111151.2|111126.2|111143.8|111118.8|19
1740485200000|2025-02-25 12:06:40|111150.1|111125.1|111144.3|111119.3|111150.1|111125.1|111144.3|111119.3|20
1740485210000|2025-02-25 12:06:50|111145.4|111120.4|111149|111124|111149|111124|111141.3|111116.3|16
1740485220000|2025-02-25 12:07:00|111148.2|111123.2|111147.2|111122.2|111149|111124|111147.2|111122.2|4
1740485240000|2025-02-25 12:07:20|111146.2|111121.2|111144.3|111119.3|111146.2|111121.2|111144.3|111119.3|5
1740485250000|2025-02-25 12:07:30|111143.1|111118.1|111145.4|111120.4|111152.8|111127.8|111142.4|111117.4|30
1740485260000|2025-02-25 12:07:40|111144.2|111119.2|111149.8|111124.8|111150.4|111125.4|111143.1|111118.1|15
1740485270000|2025-02-25 12:07:50|111150.7|111125.7|111147.5|111122.5|111150.7|111125.7|111142.2|111117.2|18
1740485280000|2025-02-25 12:08:00|111148.8|111123.8|111151.7|111126.7|111151.7|111126.7|111148.8|111123.8|13
1740485290000|2025-02-25 12:08:10|111152.5|111127.5|111140.7|111115.7|111154.6|111129.6|111140.2|111115.2|17
1740485300000|2025-02-25 12:08:20|111141.3|111116.3|111144.5|111119.5|111145.4|111120.4|111135|111110|22
1740485310000|2025-02-25 12:08:30|111145.6|111120.6|111138.1|111113.1|111147.5|111122.5|111136.8|111111.8|22
1740485320000|2025-02-25 12:08:40|111141.9|111116.9|111144.3|111119.3|111146|111121|111139|111114|17
1740485330000|2025-02-25 12:08:50|111143.1|111118.1|111141|111116|111143.1|111118.1|111136.1|111111.1|14
1740485340000|2025-02-25 12:09:00|111140|111115|111146.2|111121.2|111146.2|111121.2|111137.2|111112.2|23
1740485350000|2025-02-25 12:09:10|111144.4|111119.4|111139.8|111114.8|111148.4|111123.4|111138.2|111113.2|26
1740485360000|2025-02-25 12:09:20|111137.5|111112.5|111139.6|111114.6|111140.2|111115.2|111135.3|111110.3|22
1740485370000|2025-02-25 12:09:30|111140.4|111115.4|111137.2|111112.2|111140.4|111115.4|111133.2|111108.2|20
1740485380000|2025-02-25 12:09:40|111138|111113|111134.1|111109.1|111138|111113|111133.9|111108.9|11
1740485390000|2025-02-25 12:09:50|111134.9|111109.9|111135.8|111110.8|111137.2|111112.2|111129.8|111104.8|14
1740485400000|2025-02-25 12:10:00|111136.6|111111.6|111143.5|111118.5|111144.9|111119.9|111135.8|111110.8|11
1740485410000|2025-02-25 12:10:10|111142.7|111117.7|111142.2|111117.2|111146.5|111121.5|111141.3|111116.3|18
1740485420000|2025-02-25 12:10:20|111143.3|111118.3|111145.1|111120.1|111149.3|111124.3|111141.5|111116.5|33
1740485430000|2025-02-25 12:10:30|111144.2|111119.2|111145.3|111120.3|111147.6|111122.6|111141.6|111116.6|13
1740485440000|2025-02-25 12:10:40|111144.2|111119.2|111143.1|111118.1|111146.8|111121.8|111143.1|111118.1|5
1740485450000|2025-02-25 12:10:50|111143.9|111118.9|111147.2|111122.2|111148.1|111123.1|111143.9|111118.9|12
1740485460000|2025-02-25 12:11:00|111147.4|111122.4|111146.2|111121.2|111149.4|111124.4|111143.8|111118.8|24
1740485470000|2025-02-25 12:11:10|111145.2|111120.2|111148.2|111123.2|111150.2|111125.2|111145.2|111120.2|24
1740485480000|2025-02-25 12:11:20|111147.3|111122.3|111144.9|111119.9|111148.2|111123.2|111144.9|111119.9|16
1740485490000|2025-02-25 12:11:30|111145.7|111120.7|111148.4|111123.4|111149.4|111124.4|111144.9|111119.9|10
1740485500000|2025-02-25 12:11:40|111149.6|111124.6|111148.7|111123.7|111150.6|111125.6|111148.7|111123.7|3
1740485510000|2025-02-25 12:11:50|111149.7|111124.7|111148.7|111123.7|111149.7|111124.7|111148.7|111123.7|2
1740485520000|2025-02-25 12:12:00|111147.5|111122.5|111145.7|111120.7|111147.6|111122.6|111139.6|111114.6|19
1740485530000|2025-02-25 12:12:10|111144.9|111119.9|111143.9|111118.9|111144.9|111119.9|111140.8|111115.8|14
1740485540000|2025-02-25 12:12:20|111142.9|111117.9|111144.8|111119.8|111149.8|111124.8|111140.2|111115.2|22
1740485550000|2025-02-25 12:12:30|111146.5|111121.5|111147.2|111122.2|111149|111124|111144.8|111119.8|18
1740485560000|2025-02-25 12:12:40|111141.8|111116.8|111136.3|111111.3|111143.2|111118.2|111136.3|111111.3|18
1740485570000|2025-02-25 12:12:50|111137.2|111112.2|111133.5|111108.5|111139.8|111114.8|111131.7|111106.7|23
1740485580000|2025-02-25 12:13:00|111132.7|111107.7|111151.1|111126.1|111160.2|111135.2|111132.7|111107.7|38
1740485590000|2025-02-25 12:13:10|111151.7|111126.7|111150.8|111125.8|111154.2|111129.2|111136.6|111111.6|41
1740485600000|2025-02-25 12:13:20|111151.8|111126.8|111152.6|111127.6|111161|111136|111151.6|111126.6|28
1740485610000|2025-02-25 12:13:30|111153.5|111128.5|111155.4|111130.4|111159|111134|111153.5|111128.5|20
1740485620000|2025-02-25 12:13:40|111155.2|111130.2|111163|111138|111173.8|111148.8|111155.2|111130.2|44
1740485630000|2025-02-25 12:13:50|111164|111139|111164.5|111139.5|111166.4|111141.4|111162.9|111137.9|6
1740485640000|2025-02-25 12:14:00|111163.5|111138.5|111176.1|111151.1|111176.1|111151.1|111163.4|111138.4|24
1740485650000|2025-02-25 12:14:10|111175.9|111150.9|111172|111147|111175.9|111150.9|111169.6|111144.6|24
1740485660000|2025-02-25 12:14:20|111171.1|111146.1|111166.9|111141.9|111173.6|111148.6|111164.4|111139.4|26
1740485670000|2025-02-25 12:14:30|111165.2|111140.2|111168.2|111143.2|111168.2|111143.2|111162.6|111137.6|23
1740485680000|2025-02-25 12:14:40|111167|111142|111168.1|111143.1|111168.6|111143.6|111164.3|111139.3|22
1740485690000|2025-02-25 12:14:50|111169.6|111144.6|111165.5|111140.5|111169.6|111144.6|111158.5|111133.5|25
1740485700000|2025-02-25 12:15:00|111164.2|111139.2|111165.5|111140.5|111166.9|111141.9|111163.8|111138.8|24
1740485710000|2025-02-25 12:15:10|111166.9|111141.9|111164.4|111139.4|111167.2|111142.2|111162.2|111137.2|16
1740485720000|2025-02-25 12:15:20|111163|111138|111167.9|111142.9|111169.4|111144.4|111163|111138|20
1740485730000|2025-02-25 12:15:30|111165.9|111140.9|111165.8|111140.8|111167.5|111142.5|111164.4|111139.4|13
1740485740000|2025-02-25 12:15:40|111164.3|111139.3|111168.6|111143.6|111170.5|111145.5|111164.3|111139.3|8
1740485750000|2025-02-25 12:15:50|111168.3|111143.3|111165.9|111140.9|111168.5|111143.5|111163.4|111138.4|21
1740485760000|2025-02-25 12:16:00|111166.1|111141.1|111169.1|111144.1|111169.1|111144.1|111166.1|111141.1|8
1740485770000|2025-02-25 12:16:10|111167.9|111142.9|111160.4|111135.4|111167.9|111142.9|111151|111126|19
1740485780000|2025-02-25 12:16:20|111159.6|111134.6|111155.9|111130.9|111159.6|111134.6|111152.8|111127.8|23
1740485790000|2025-02-25 12:16:30|111155.1|111130.1|111152.1|111127.1|111155.4|111130.4|111150.8|111125.8|20
1740485800000|2025-02-25 12:16:40|111153.3|111128.3|111152.8|111127.8|111158.2|111133.2|111152.8|111127.8|14
1740485810000|2025-02-25 12:16:50|111151.5|111126.5|111151.7|111126.7|111152.8|111127.8|111148.1|111123.1|12
1740485820000|2025-02-25 12:17:00|111149.2|111124.2|111145.2|111120.2|111150.9|111125.9|111143.2|111118.2|14
1740485830000|2025-02-25 12:17:10|111146.3|111121.3|111148.3|111123.3|111148.8|111123.8|111146.3|111121.3|5
1740485840000|2025-02-25 12:17:20|111147.3|111122.3|111147.3|111122.3|111147.3|111122.3|111147.3|111122.3|1
1740485850000|2025-02-25 12:17:30|111144.6|111119.6|111148.5|111123.5|111151.5|111126.5|111144.6|111119.6|18
1740485860000|2025-02-25 12:17:40|111147.6|111122.6|111145.5|111120.5|111150|111125|111142.6|111117.6|12
1740485870000|2025-02-25 12:17:50|111146.8|111121.8|111149.9|111124.9|111151.5|111126.5|111146.8|111121.8|5
1740485880000|2025-02-25 12:18:00|111148.7|111123.7|111143.9|111118.9|111150.9|111125.9|111143.9|111118.9|12
1740485890000|2025-02-25 12:18:10|111145.5|111120.5|111146.1|111121.1|111149.3|111124.3|111143|111118|11
1740485900000|2025-02-25 12:18:20|111141.5|111116.5|111150.6|111125.6|111150.6|111125.6|111139.6|111114.6|13
1740485910000|2025-02-25 12:18:30|111146.7|111121.7|111139.6|111114.6|111146.7|111121.7|111139.6|111114.6|8
1740485920000|2025-02-25 12:18:40|111141.6|111116.6|111136.6|111111.6|111142.4|111117.4|111131|111106|18
1740485930000|2025-02-25 12:18:50|111135.4|111110.4|111142.1|111117.1|111142.1|111117.1|111135.4|111110.4|13
1740485940000|2025-02-25 12:19:00|111142|111117|111147.4|111122.4|111147.4|111122.4|111140.1|111115.1|8
1740485950000|2025-02-25 12:19:10|111144.2|111119.2|111152|111127|111152|111127|111144.2|111119.2|7
1740485960000|2025-02-25 12:19:20|111148.3|111123.3|111149.4|111124.4|111153.7|111128.7|111147.1|111122.1|21
1740485970000|2025-02-25 12:19:30|111149.6|111124.6|111150.4|111125.4|111152.4|111127.4|111149.6|111124.6|8
1740485980000|2025-02-25 12:19:40|111151.4|111126.4|111144.8|111119.8|111151.4|111126.4|111141.7|111116.7|11
1740485990000|2025-02-25 12:19:50|111146.9|111121.9|111150|111125|111152.1|111127.1|111146.9|111121.9|15
1740486000000|2025-02-25 12:20:00|111149.3|111124.3|111145.4|111120.4|111157|111132|111144.7|111119.7|20
1740486010000|2025-02-25 12:20:10|111144.3|111119.3|111149|111124|111149.8|111124.8|111141.8|111116.8|10
1740486020000|2025-02-25 12:20:20|111150|111125|111147.8|111122.8|111150|111125|111146.2|111121.2|17
1740486030000|2025-02-25 12:20:30|111148.4|111123.4|111147|111122|111152.9|111127.9|111146.3|111121.3|17
1740486040000|2025-02-25 12:20:40|111148.4|111123.4|111150.8|111125.8|111154|111129|111145.9|111120.9|17
1740486050000|2025-02-25 12:20:50|111147.4|111122.4|111143.1|111118.1|111150|111125|111138.3|111113.3|28
1740486060000|2025-02-25 12:21:00|111144|111119|111143.7|111118.7|111147.4|111122.4|111141.4|111116.4|7
1740486070000|2025-02-25 12:21:10|111145.1|111120.1|111149.8|111124.8|111151.2|111126.2|111140.9|111115.9|22
1740486080000|2025-02-25 12:21:20|111148.1|111123.1|111144|111119|111148.1|111123.1|111140.1|111115.1|15
1740486090000|2025-02-25 12:21:30|111143.5|111118.5|111144|111119|111151.1|111126.1|111139.5|111114.5|20
1740486100000|2025-02-25 12:21:40|111145.1|111120.1|111134.7|111109.7|111147.7|111122.7|111133.6|111108.6|23
1740486110000|2025-02-25 12:21:50|111135.6|111110.6|111140.9|111115.9|111140.9|111115.9|111129.8|111104.8|34
1740486120000|2025-02-25 12:22:00|111147.3|111122.3|111144.6|111119.6|111147.3|111122.3|111142.6|111117.6|19
1740486130000|2025-02-25 12:22:10|111143.6|111118.6|111144.7|111119.7|111145.6|111120.6|111143.6|111118.6|11
1740486140000|2025-02-25 12:22:20|111145.8|111120.8|111140.7|111115.7|111145.8|111120.8|111135.1|111110.1|15
1740486150000|2025-02-25 12:22:30|111140.9|111115.9|111139|111114|111142.2|111117.2|111135.3|111110.3|17
1740486160000|2025-02-25 12:22:40|111139.1|111114.1|111144.1|111119.1|111145.8|111120.8|111137.1|111112.1|19
1740486170000|2025-02-25 12:22:50|111145.1|111120.1|111150.5|111125.5|111150.5|111125.5|111145.1|111120.1|15
1740486180000|2025-02-25 12:23:00|111150.3|111125.3|111147.7|111122.7|111150.3|111125.3|111145|111120|19
1740486190000|2025-02-25 12:23:10|111146.5|111121.5|111143.3|111118.3|111147.7|111122.7|111141.1|111116.1|18
1740486200000|2025-02-25 12:23:20|111142.2|111117.2|111129.7|111104.7|111142.2|111117.2|111127.6|111102.6|35
1740486210000|2025-02-25 12:23:30|111129.2|111104.2|111128.3|111103.3|111134.7|111109.7|111126|111101|29
1740486220000|2025-02-25 12:23:40|111126.8|111101.8|111129.4|111104.4|111129.7|111104.7|111123.6|111098.6|18
1740486230000|2025-02-25 12:23:50|111128.5|111103.5|111115.2|111090.2|111129|111104|111114.6|111089.6|34
1740486240000|2025-02-25 12:24:00|111113.5|111088.5|111114.5|111089.5|111121|111096|111111.4|111086.4|34
1740486250000|2025-02-25 12:24:10|111116|111091|111118.7|111093.7|111120.6|111095.6|111114.8|111089.8|20
1740486260000|2025-02-25 12:24:20|111119.8|111094.8|111123|111098|111123|111098|111119.8|111094.8|7
1740486270000|2025-02-25 12:24:30|111121.8|111096.8|111118.5|111093.5|111124.2|111099.2|111118.5|111093.5|12
1740486280000|2025-02-25 12:24:40|111117.4|111092.4|111119.4|111094.4|111119.4|111094.4|111117.4|111092.4|3
1740486290000|2025-02-25 12:24:50|111121.7|111096.7|111117.2|111092.2|111122.9|111097.9|111107.3|111082.3|24
1740486300000|2025-02-25 12:25:00|111116.1|111091.1|111119.7|111094.7|111120.5|111095.5|111108.4|111083.4|24
1740486310000|2025-02-25 12:25:10|111120.5|111095.5|111115.6|111090.6|111120.5|111095.5|111112.6|111087.6|18
1740486320000|2025-02-25 12:25:20|111115.2|111090.2|111118.7|111093.7|111127.5|111102.5|111115.2|111090.2|20
1740486330000|2025-02-25 12:25:30|111120.1|111095.1|111111.6|111086.6|111124.8|111099.8|111108.5|111083.5|26
1740486340000|2025-02-25 12:25:40|111112.6|111087.6|111112.4|111087.4|111112.7|111087.7|111107.8|111082.8|10
1740486350000|2025-02-25 12:25:50|111112.5|111087.5|111115|111090|111120.9|111095.9|111111.5|111086.5|22
1740486360000|2025-02-25 12:26:00|111113.7|111088.7|111125.8|111100.8|111127.5|111102.5|111113.7|111088.7|29
1740486370000|2025-02-25 12:26:10|111123.9|111098.9|111117.6|111092.6|111126.9|111101.9|111117.4|111092.4|23
1740486380000|2025-02-25 12:26:20|111120.6|111095.6|111120|111095|111125.4|111100.4|111116.4|111091.4|23
1740486390000|2025-02-25 12:26:30|111121|111096|111120.2|111095.2|111124.4|111099.4|111113.8|111088.8|20
1740486400000|2025-02-25 12:26:40|111119|111094|111120.9|111095.9|111122|111097|111115.5|111090.5|18
1740486410000|2025-02-25 12:26:50|111122|111097|111117.1|111092.1|111125.5|111100.5|111117.1|111092.1|20
1740486420000|2025-02-25 12:27:00|111120.9|111095.9|111133.9|111083.9|111138.4|111099.4|111118.8|111082.8|26
1740486430000|2025-02-25 12:27:10|111130.5|111080.5|111134.8|111084.8|111135.5|111085.5|111130.5|111080.5|15
1740486440000|2025-02-25 12:27:20|111138.3|111088.3|111134.9|111084.9|111139.4|111089.4|111134.3|111084.3|19
1740486450000|2025-02-25 12:27:30|111133.8|111083.8|111133.8|111083.8|111133.8|111083.8|111133.8|111083.8|1
1740486460000|2025-02-25 12:27:40|111134.9|111084.9|111134.8|111084.8|111134.9|111084.9|111131.2|111081.2|5
1740486470000|2025-02-25 12:27:50|111133|111083|111134.7|111084.7|111134.7|111084.7|111131.6|111081.6|6
1740486480000|2025-02-25 12:28:00|111136.5|111086.5|111136.5|111086.5|111137.8|111087.8|111136.5|111086.5|3
1740486490000|2025-02-25 12:28:10|111137.2|111087.2|111140|111090|111148.4|111098.4|111137.2|111087.2|15
1740486500000|2025-02-25 12:28:20|111141.7|111091.7|111143.8|111093.8|111146.9|111096.9|111141.7|111091.7|23
1740486510000|2025-02-25 12:28:30|111144.6|111094.6|111147.7|111097.7|111147.7|111097.7|111142.7|111092.7|8
1740486520000|2025-02-25 12:28:40|111145.7|111095.7|111144.4|111094.4|111145.7|111095.7|111144.4|111094.4|2
1740486530000|2025-02-25 12:28:50|111147.7|111097.7|111128|111103|111147.7|111103|111124.6|111092.1|11
1740486540000|2025-02-25 12:29:00|111126.4|111101.4|111135.6|111085.6|111135.6|111101.4|111124.8|111083.3|5
1740486550000|2025-02-25 12:29:10|111137.3|111087.3|111132.2|111107.2|111146.3|111110.6|111124.2|111087.3|25
1740486560000|2025-02-25 12:29:20|111128.3|111103.3|111128|111103|111135.1|111110.1|111126.8|111101.8|19
1740486570000|2025-02-25 12:29:30|111127|111102|111128|111103|111128|111103|111124.7|111099.7|13
1740486580000|2025-02-25 12:29:40|111129.7|111104.7|111119.9|111094.9|111129.7|111104.7|111118.1|111093.1|12
1740486590000|2025-02-25 12:29:50|111121.2|111096.2|111121.6|111096.6|111121.6|111096.6|111119.9|111094.9|3
1740486600000|2025-02-25 12:30:00|111121.2|111096.2|111131.5|111081.5|111132.3|111096.2|111114.4|111080.2|15
1740486610000|2025-02-25 12:30:10|111130.2|111080.2|111118.6|111068.6|111135.5|111089.4|111105.4|111061.5|18
1740486620000|2025-02-25 12:30:20|111119.1|111069.1|111121.4|111071.4|111122|111086.5|111105.1|111069.1|16
1740486630000|2025-02-25 12:30:30|111119.8|111069.8|111123|111073|111124.5|111074.5|111119.8|111069.8|23
1740486640000|2025-02-25 12:30:40|111124.9|111074.9|111122.4|111072.4|111127.9|111077.9|111119.6|111069.6|19
1740486650000|2025-02-25 12:30:50|111119.8|111069.8|111119.4|111069.4|111122.9|111072.9|111118.9|111068.9|10
1740486660000|2025-02-25 12:31:00|111121.8|111071.8|111102.7|111077.7|111124.6|111087.5|111095.9|111070.9|25
1740486670000|2025-02-25 12:31:10|111101.7|111076.7|111108.2|111083.2|111109.9|111084.9|111101.7|111076.7|19
1740486680000|2025-02-25 12:31:20|111109|111084|111111.9|111086.9|111114.3|111089.3|111107.1|111082.1|14
1740486690000|2025-02-25 12:31:30|111112.6|111087.6|111116.1|111091.1|111117|111092|111111.4|111086.4|7
1740486700000|2025-02-25 12:31:40|111117.1|111092.1|111117.5|111092.5|111119.2|111094.2|111117.1|111092.1|6
1740486710000|2025-02-25 12:31:50|111116.4|111091.4|111128.5|111103.5|111130.3|111105.3|111116.4|111091.4|21
1740486720000|2025-02-25 12:32:00|111129.1|111104.1|111128.2|111103.2|111131.8|111106.8|111128.2|111103.2|10
1740486730000|2025-02-25 12:32:10|111128.6|111103.6|111130.7|111105.7|111130.7|111105.7|111124.5|111099.5|13
1740486740000|2025-02-25 12:32:20|111129.8|111104.8|111128.9|111103.9|111134.4|111109.4|111126.8|111101.8|11
1740486750000|2025-02-25 12:32:30|111129.6|111104.6|111129.4|111104.4|111131.8|111106.8|111126.6|111101.6|11
1740486760000|2025-02-25 12:32:40|111128.5|111103.5|111128.5|111103.5|111128.5|111103.5|111128.5|111103.5|1
1740486770000|2025-02-25 12:32:50|111129.2|111104.2|111130.3|111105.3|111133.2|111108.2|111128.5|111103.5|7
1740486780000|2025-02-25 12:33:00|111131.6|111106.6|111129.7|111104.7|111133.4|111108.4|111127.5|111102.5|19
1740486790000|2025-02-25 12:33:10|111128.5|111103.5|111128.9|111103.9|111134.5|111109.5|111128.5|111103.5|10
1740486800000|2025-02-25 12:33:20|111131.3|111106.3|111134.4|111109.4|111136.5|111111.5|111131.3|111106.3|16
1740486810000|2025-02-25 12:33:30|111135.4|111110.4|111142.9|111117.9|111145.5|111120.5|111135.4|111110.4|13
1740486820000|2025-02-25 12:33:40|111144.7|111119.7|111140.2|111115.2|111148.2|111123.2|111140.2|111115.2|12
1740486830000|2025-02-25 12:33:50|111138.8|111113.8|111141.4|111116.4|111141.4|111116.4|111138.8|111113.8|7
1740486840000|2025-02-25 12:34:00|111138.1|111113.1|111143.1|111118.1|111143.1|111118.1|111137.8|111112.8|17
1740486850000|2025-02-25 12:34:10|111142.3|111117.3|111145.4|111120.4|111147|111122|111139.2|111114.2|31
1740486860000|2025-02-25 12:34:20|111144.4|111119.4|111142.6|111117.6|111144.4|111119.4|111142.6|111117.6|6
1740486870000|2025-02-25 12:34:30|111142.9|111117.9|111142.6|111117.6|111146.1|111121.1|111141.5|111116.5|10
1740486880000|2025-02-25 12:34:40|111143.7|111118.7|111146.2|111121.2|111150.3|111125.3|111143.7|111118.7|20
1740486890000|2025-02-25 12:34:50|111147|111122|111145.2|111120.2|111147.2|111122.2|111145.2|111120.2|7
1740486900000|2025-02-25 12:35:00|111146.2|111121.2|111146.6|111121.6|111146.6|111121.6|111143|111118|12
1740486910000|2025-02-25 12:35:10|111145.4|111120.4|111143.3|111118.3|111145.9|111120.9|111143.3|111118.3|6
1740486920000|2025-02-25 12:35:20|111141.8|111116.8|111141.7|111116.7|111141.8|111116.8|111140.7|111115.7|3
1740486930000|2025-02-25 12:35:30|111140.1|111115.1|111150.3|111125.3|111150.3|111125.3|111138.2|111113.2|8
1740486940000|2025-02-25 12:35:40|111151.7|111126.7|111149.5|111124.5|111151.7|111126.7|111142.9|111117.9|15
1740486950000|2025-02-25 12:35:50|111151.4|111126.4|111152.5|111127.5|111152.5|111127.5|111148.1|111123.1|12
1740486960000|2025-02-25 12:36:00|111153.7|111128.7|111153.1|111128.1|111153.7|111128.7|111147.5|111122.5|16
1740486970000|2025-02-25 12:36:10|111151.9|111126.9|111145|111120|111151.9|111126.9|111141.3|111116.3|23
1740486980000|2025-02-25 12:36:20|111143.8|111118.8|111147.7|111122.7|111147.7|111122.7|111143.1|111118.1|11
1740486990000|2025-02-25 12:36:30|111149|111124|111159.3|111134.3|111159.3|111134.3|111149|111124|14
1740487000000|2025-02-25 12:36:40|111159.5|111134.5|111153.9|111128.9|111159.5|111134.5|111153.1|111128.1|5
1740487010000|2025-02-25 12:36:50|111153.1|111128.1|111153.9|111128.9|111153.9|111128.9|111153.1|111128.1|8
1740487020000|2025-02-25 12:37:00|111152.9|111127.9|111153.4|111128.4|111153.4|111128.4|111151|111126|6
1740487030000|2025-02-25 12:37:10|111155.4|111130.4|111142.9|111117.9|111157|111132|111142.9|111117.9|22
1740487040000|2025-02-25 12:37:20|111143.9|111118.9|111143.8|111118.8|111145.5|111120.5|111143.8|111118.8|8
1740487050000|2025-02-25 12:37:30|111142.7|111117.7|111146.3|111121.3|111146.3|111121.3|111142.5|111117.5|8
1740487060000|2025-02-25 12:37:40|111147.3|111122.3|111153.8|111128.8|111154.4|111129.4|111147.3|111122.3|12
1740487070000|2025-02-25 12:37:50|111152.9|111127.9|111151.9|111126.9|111153.8|111128.8|111151.4|111126.4|10
1740487080000|2025-02-25 12:38:00|111152.9|111127.9|111154.8|111129.8|111154.8|111129.8|111152.9|111127.9|11
1740487090000|2025-02-25 12:38:10|111153.8|111128.8|111143.1|111118.1|111153.8|111128.8|111143.1|111118.1|16
1740487100000|2025-02-25 12:38:20|111141.5|111116.5|111140.4|111115.4|111142.3|111117.3|111140.4|111115.4|6
1740487110000|2025-02-25 12:38:30|111139.4|111114.4|111146.5|111121.5|111149.4|111124.4|111139.4|111114.4|15
1740487120000|2025-02-25 12:38:40|111148.4|111123.4|111146.4|111121.4|111150.4|111125.4|111145.5|111120.5|6
1740487130000|2025-02-25 12:38:50|111148.7|111123.7|111157.7|111132.7|111157.7|111132.7|111146.4|111121.4|18
1740487140000|2025-02-25 12:39:00|111156.6|111131.6|111160.3|111135.3|111160.3|111135.3|111155.4|111130.4|10
1740487150000|2025-02-25 12:39:10|111160|111135|111165.2|111140.2|111168.5|111143.5|111157.8|111132.8|18
1740487160000|2025-02-25 12:39:20|111165.1|111140.1|111177.6|111152.6|111179.5|111154.5|111165.1|111140.1|22
1740487170000|2025-02-25 12:39:30|111177.2|111152.2|111178.4|111153.4|111184|111159|111177.2|111152.2|14
1740487180000|2025-02-25 12:39:40|111177.5|111152.5|111177.1|111152.1|111180.1|111155.1|111176.2|111151.2|23
1740487190000|2025-02-25 12:39:50|111176.8|111151.8|111181.2|111156.2|111185.6|111160.6|111176.8|111151.8|10
1740487200000|2025-02-25 12:40:00|111181|111156|111176.6|111151.6|111181|111156|111176.1|111151.1|13
1740487210000|2025-02-25 12:40:10|111176.4|111151.4|111178.4|111153.4|111179.3|111154.3|111175|111150|14
1740487220000|2025-02-25 12:40:20|111177.3|111152.3|111182.8|111157.8|111182.8|111157.8|111172.5|111147.5|15
1740487230000|2025-02-25 12:40:30|111182.3|111157.3|111181.4|111156.4|111188.4|111163.4|111177.7|111152.7|17
1740487240000|2025-02-25 12:40:40|111179.2|111154.2|111185.7|111160.7|111185.7|111160.7|111179.2|111154.2|15
1740487250000|2025-02-25 12:40:50|111184.5|111159.5|111188.1|111163.1|111188.5|111163.5|111184.5|111159.5|6
1740487260000|2025-02-25 12:41:00|111189.2|111164.2|111191.1|111166.1|111195|111170|111189.2|111164.2|11
1740487270000|2025-02-25 12:41:10|111192.1|111167.1|111197.9|111172.9|111199.6|111174.6|111191.6|111166.6|11
1740487280000|2025-02-25 12:41:20|111199.2|111174.2|111192.6|111167.6|111201.4|111176.4|111191.9|111166.9|24
1740487290000|2025-02-25 12:41:30|111193.4|111168.4|111197|111172|111199.1|111174.1|111191.8|111166.8|22
1740487300000|2025-02-25 12:41:40|111198.7|111173.7|111200.7|111175.7|111205.1|111180.1|111198.2|111173.2|17
1740487310000|2025-02-25 12:41:50|111199.7|111174.7|111195.9|111170.9|111199.7|111174.7|111190.9|111165.9|17
1740487320000|2025-02-25 12:42:00|111198.7|111173.7|111201.3|111176.3|111204.2|111179.2|111197.5|111172.5|26
1740487330000|2025-02-25 12:42:10|111200|111175|111201.4|111176.4|111205.3|111180.3|111199|111174|9
1740487340000|2025-02-25 12:42:20|111199.5|111174.5|111204.8|111179.8|111206.1|111181.1|111196.3|111171.3|20
1740487350000|2025-02-25 12:42:30|111205|111180|111206.5|111181.5|111208.9|111183.9|111203.6|111178.6|16
1740487360000|2025-02-25 12:42:40|111207.2|111182.2|111208.3|111183.3|111208.3|111183.3|111207.2|111182.2|7
1740487370000|2025-02-25 12:42:50|111209.4|111184.4|111212.1|111187.1|111212.1|111187.1|111207.4|111182.4|13
1740487380000|2025-02-25 12:43:00|111226.4|111176.4|111227.7|111177.7|111228.3|111178.3|111224.7|111174.7|19
1740487390000|2025-02-25 12:43:10|111226|111176|111240.3|111190.3|111240.3|111190.3|111226|111176|12
1740487400000|2025-02-25 12:43:20|111240.6|111190.6|111241.7|111191.7|111241.8|111191.8|111239.2|111189.2|11
1740487410000|2025-02-25 12:43:30|111240.1|111190.1|111231.2|111181.2|111240.1|111199.6|111222.5|111176|16
1740487420000|2025-02-25 12:43:40|111227.4|111177.4|111231.7|111206.7|111241.6|111206.7|111222.5|111175.8|19
1740487430000|2025-02-25 12:43:50|111229.5|111204.5|111236.4|111186.4|111244.6|111204.5|111229.5|111186.4|16
1740487440000|2025-02-25 12:44:00|111238.7|111188.7|111236.8|111186.8|111238.8|111188.8|111234.4|111184.4|15
1740487450000|2025-02-25 12:44:10|111236.7|111186.7|111236.2|111186.2|111236.7|111186.7|111229.5|111179.5|8
1740487460000|2025-02-25 12:44:20|111231.7|111181.7|111233.5|111183.5|111236.6|111192.5|111217.5|111176.4|24
1740487470000|2025-02-25 12:44:30|111234.8|111184.8|111236.2|111186.2|111237.5|111187.5|111233.5|111183.5|19
1740487480000|2025-02-25 12:44:40|111234.1|111184.1|111236.4|111186.4|111239.5|111189.5|111232.5|111182.5|13
1740487490000|2025-02-25 12:44:50|111235.2|111185.2|111243|111193|111248.2|111198.2|111233.2|111183.2|16
1740487500000|2025-02-25 12:45:00|111242.6|111192.6|111248.8|111198.8|111249.2|111199.2|111238.2|111188.2|23
1740487510000|2025-02-25 12:45:10|111247.9|111197.9|111256.2|111206.2|111256.7|111206.7|111246.2|111196.2|14
1740487520000|2025-02-25 12:45:20|111257.1|111207.1|111255.4|111205.4|111257.5|111207.5|111251.9|111201.9|14
1740487530000|2025-02-25 12:45:30|111255.7|111205.7|111256.7|111206.7|111261.5|111211.5|111255.4|111205.4|16
1740487540000|2025-02-25 12:45:40|111262|111212|111267.5|111217.5|111267.5|111217.5|111256.3|111206.3|21
1740487550000|2025-02-25 12:45:50|111265.3|111215.3|111266.8|111216.8|111267.2|111217.2|111264.2|111214.2|6
1740487560000|2025-02-25 12:46:00|111265.2|111215.2|111269.4|111219.4|111273.1|111223.1|111265|111215|15
1740487570000|2025-02-25 12:46:10|111264.8|111214.8|111275.1|111225.1|111275.1|111225.1|111264.8|111214.8|18
1740487580000|2025-02-25 12:46:20|111272.6|111222.6|111277.9|111227.9|111277.9|111227.9|111270.9|111220.9|7
1740487590000|2025-02-25 12:46:30|111278.1|111228.1|111276.3|111226.3|111282.9|111232.9|111275.4|111225.4|13
1740487600000|2025-02-25 12:46:40|111275.4|111225.4|111279.7|111229.7|111284.5|111234.5|111275.4|111225.4|17
1740487610000|2025-02-25 12:46:50|111278.6|111228.6|111282.3|111232.3|111282.3|111232.3|111278.1|111228.1|11
1740487620000|2025-02-25 12:47:00|111279.7|111229.7|111247.3|111197.3|111283.3|111233.3|111237.9|111187.9|40
1740487630000|2025-02-25 12:47:10|111250.2|111200.2|111250.5|111200.5|111253.6|111203.6|111242.6|111192.6|25
1740487640000|2025-02-25 12:47:20|111250.9|111200.9|111231.3|111206.3|111250.9|111207.5|111227.2|111193.6|20
1740487650000|2025-02-25 12:47:30|111230.5|111205.5|111253.8|111203.8|111253.8|111206.3|111230.5|111192.9|24
1740487660000|2025-02-25 12:47:40|111254.3|111204.3|111246.3|111196.3|111254.3|111204.3|111244.5|111194.5|24
1740487670000|2025-02-25 12:47:50|111244.6|111194.6|111231.9|111206.9|111246.3|111206.9|111230.7|111190.8|25
1740487680000|2025-02-25 12:48:00|111233.9|111208.9|111235.6|111210.6|111237.1|111212.1|111230.8|111205.8|30
1740487690000|2025-02-25 12:48:10|111235.8|111210.8|111237.7|111212.7|111243.1|111218.1|111235.8|111210.8|22
1740487700000|2025-02-25 12:48:20|111237.6|111212.6|111246.2|111221.2|111246.2|111221.2|111235.4|111210.4|23
1740487710000|2025-02-25 12:48:30|111244|111219|111250.9|111225.9|111250.9|111225.9|111243.1|111218.1|20
1740487720000|2025-02-25 12:48:40|111252.4|111227.4|111248.5|111223.5|111257.3|111232.3|111248.5|111223.5|28
1740487730000|2025-02-25 12:48:50|111250.7|111225.7|111253.5|111228.5|111254.7|111229.7|111250.3|111225.3|24
1740487740000|2025-02-25 12:49:00|111259.7|111234.7|111260.7|111235.7|111262|111237|111259.2|111234.2|15
1740487750000|2025-02-25 12:49:10|111259.9|111234.9|111259|111234|111260.7|111235.7|111259|111234|8
1740487760000|2025-02-25 12:49:20|111257.6|111232.6|111262.9|111237.9|111263.9|111238.9|111254.5|111229.5|19
1740487770000|2025-02-25 12:49:30|111262.7|111237.7|111257|111232|111266.5|111241.5|111256.2|111231.2|25
1740487780000|2025-02-25 12:49:40|111256.3|111231.3|111258|111233|111263.2|111238.2|111252.9|111227.9|21
1740487790000|2025-02-25 12:49:50|111259.4|111234.4|111256.6|111231.6|111260|111235|111255.2|111230.2|26
1740487800000|2025-02-25 12:50:00|111254.7|111229.7|111263.1|111238.1|111263.1|111238.1|111253.6|111228.6|16
1740487810000|2025-02-25 12:50:10|111264|111239|111263.6|111238.6|111266.9|111241.9|111261.1|111236.1|10
1740487820000|2025-02-25 12:50:20|111264.4|111239.4|111262.8|111237.8|111264.4|111239.4|111262|111237|8
1740487830000|2025-02-25 12:50:30|111261.8|111236.8|111274.9|111224.9|111274.9|111241.5|111260.3|111221.9|23
1740487840000|2025-02-25 12:50:40|111271.9|111221.9|111271.4|111221.4|111275.3|111225.3|111266.7|111216.7|19
1740487850000|2025-02-25 12:50:50|111270.6|111220.6|111270.6|111220.6|111270.6|111220.6|111269|111219|6
1740487860000|2025-02-25 12:51:00|111269|111219|111263.1|111213.1|111269|111219|111260.4|111210.4|12
1740487870000|2025-02-25 12:51:10|111261.4|111211.4|111258.9|111208.9|111261.4|111211.4|111253.8|111203.8|6
1740487880000|2025-02-25 12:51:20|111257.3|111207.3|111241.9|111191.9|111257.3|111207.3|111241.2|111191.2|12
1740487890000|2025-02-25 12:51:30|111246|111196|111241.9|111191.9|111248.5|111198.5|111240.5|111190.5|19
1740487900000|2025-02-25 12:51:40|111245.2|111195.2|111242|111192|111245.2|111195.2|111241.5|111191.5|9
1740487910000|2025-02-25 12:51:50|111241.5|111191.5|111244.1|111194.1|111246.4|111196.4|111241.5|111191.5|11
1740487920000|2025-02-25 12:52:00|111245|111195|111243.4|111193.4|111245.1|111195.1|111238.4|111188.4|9
1740487930000|2025-02-25 12:52:10|111239.4|111189.4|111236.1|111186.1|111241.7|111191.7|111236.1|111186.1|9
1740487940000|2025-02-25 12:52:20|111234.5|111184.5|111236.3|111186.3|111236.8|111186.8|111230.2|111180.2|15
1740487950000|2025-02-25 12:52:30|111240.1|111190.1|111236.2|111186.2|111240.6|111190.6|111236.2|111186.2|8
1740487960000|2025-02-25 12:52:40|111234.4|111184.4|111230.4|111180.4|111234.4|111184.4|111230.4|111180.4|5
1740487970000|2025-02-25 12:52:50|111229.6|111179.6|111230.4|111180.4|111230.4|111180.4|111227.6|111177.6|6
1740487980000|2025-02-25 12:53:00|111228.5|111178.5|111229.5|111179.5|111229.5|111179.5|111222.3|111172.3|8
1740487990000|2025-02-25 12:53:10|111231.1|111181.1|111239.7|111189.7|111241.4|111191.4|111231.1|111181.1|8
1740488000000|2025-02-25 12:53:20|111241.2|111191.2|111244.6|111194.6|111246.2|111196.2|111241.2|111191.2|12
1740488010000|2025-02-25 12:53:30|111246.2|111196.2|111229.7|111204.7|111246.2|111206.5|111226.5|111190|13
1740488020000|2025-02-25 12:53:40|111229.5|111204.5|111251.8|111201.8|111251.8|111204.5|111229.5|111193.8|7
1740488030000|2025-02-25 12:53:50|111250.6|111200.6|111252.2|111202.2|111252.2|111202.2|111248|111198|8
1740488040000|2025-02-25 12:54:00|111253.9|111203.9|111255.8|111205.8|111256|111206|111252.6|111202.6|7
1740488050000|2025-02-25 12:54:10|111258.7|111208.7|111261.5|111211.5|111262.8|111212.8|111255.8|111205.8|11
1740488060000|2025-02-25 12:54:20|111260.3|111210.3|111261.5|111211.5|111261.5|111211.5|111260.3|111210.3|6
1740488070000|2025-02-25 12:54:30|111260.3|111210.3|111250.5|111200.5|111260.3|111217.9|111240.4|111199|13
1740488080000|2025-02-25 12:54:40|111237.8|111212.8|111244.5|111219.5|111245.1|111220.1|111235|111210|15
1740488090000|2025-02-25 12:54:50|111245.1|111220.1|111236.4|111211.4|111245.1|111220.1|111232.2|111207.2|9
1740488100000|2025-02-25 12:55:00|111236.2|111211.2|111237.7|111212.7|111239.7|111214.7|111234.7|111209.7|12
1740488110000|2025-02-25 12:55:10|111235.6|111210.6|111233.6|111208.6|111238.7|111213.7|111228.5|111203.5|27
1740488120000|2025-02-25 12:55:20|111232.8|111207.8|111234.3|111209.3|111235.1|111210.1|111232.2|111207.2|18
1740488130000|2025-02-25 12:55:30|111233.5|111208.5|111229.4|111204.4|111233.5|111208.5|111228.2|111203.2|9
1740488140000|2025-02-25 12:55:40|111228.5|111203.5|111226.4|111201.4|111229.4|111204.4|111226.4|111201.4|10
1740488150000|2025-02-25 12:55:50|111224.2|111199.2|111219.3|111194.3|111229.2|111204.2|111217.5|111192.5|31
1740488160000|2025-02-25 12:56:00|111217.5|111192.5|111220.1|111195.1|111226.2|111201.2|111217.5|111192.5|27
1740488170000|2025-02-25 12:56:10|111221.7|111196.7|111209.1|111184.1|111221.7|111196.7|111207.2|111182.2|31
1740488180000|2025-02-25 12:56:20|111207.9|111182.9|111221.4|111196.4|111226.7|111201.7|111205.5|111180.5|28
1740488190000|2025-02-25 12:56:30|111219.9|111194.9|111219.3|111194.3|111223|111198|111218.6|111193.6|11
1740488200000|2025-02-25 12:56:40|111220.6|111195.6|111223.6|111198.6|111223.6|111198.6|111220.6|111195.6|4
1740488210000|2025-02-25 12:56:50|111225|111200|111236.1|111211.1|111236.1|111211.1|111225|111200|24
1740488220000|2025-02-25 12:57:00|111231.2|111206.2|111240.5|111215.5|111240.5|111215.5|111230.5|111205.5|21
1740488230000|2025-02-25 12:57:10|111239.6|111214.6|111242.1|111217.1|111243.7|111218.7|111238.7|111213.7|26
1740488240000|2025-02-25 12:57:20|111243.3|111218.3|111236|111211|111243.3|111218.3|111235.5|111210.5|21
1740488250000|2025-02-25 12:57:30|111235.5|111210.5|111243.5|111218.5|111245|111220|111235.5|111210.5|19
1740488260000|2025-02-25 12:57:40|111245|111220|111236.7|111211.7|111245|111220|111236.6|111211.6|22
1740488270000|2025-02-25 12:57:50|111235.8|111210.8|111230.8|111205.8|111239|111214|111228.4|111203.4|17
1740488280000|2025-02-25 12:58:00|111229.8|111204.8|111226.1|111201.1|111229.8|111204.8|111221.2|111196.2|16
1740488290000|2025-02-25 12:58:10|111227.3|111202.3|111223.7|111198.7|111227.3|111202.3|111223.7|111198.7|17
1740488300000|2025-02-25 12:58:20|111226.1|111201.1|111227.9|111202.9|111227.9|111202.9|111223|111198|22
1740488310000|2025-02-25 12:58:30|111226.6|111201.6|111238|111213|111239.2|111214.2|111226.6|111201.6|12
1740488320000|2025-02-25 12:58:40|111237.2|111212.2|111237.3|111212.3|111243|111218|111236.2|111211.2|22
1740488330000|2025-02-25 12:58:50|111234.3|111209.3|111226.2|111201.2|111234.3|111209.3|111226.2|111201.2|19
1740488340000|2025-02-25 12:59:00|111225.4|111200.4|111209.9|111184.9|111225.4|111200.4|111209.9|111184.9|19
1740488350000|2025-02-25 12:59:10|111210.6|111185.6|111209.8|111184.8|111213.1|111188.1|111205.2|111180.2|20
1740488360000|2025-02-25 12:59:20|111212.5|111187.5|111208.7|111183.7|111212.5|111187.5|111204.5|111179.5|12
1740488370000|2025-02-25 12:59:30|111209.2|111184.2|111210.1|111185.1|111214.1|111189.1|111209.2|111184.2|9
1740488380000|2025-02-25 12:59:40|111211.1|111186.1|111205.7|111180.7|111216|111191|111203.9|111178.9|20
1740488390000|2025-02-25 12:59:50|111206.7|111181.7|111203.9|111178.9|111207.1|111182.1|111200.9|111175.9|15
1740488400000|2025-02-25 13:00:00|111202|111177|111201.5|111176.5|111213.3|111188.3|111194.7|111169.7|34
1740488410000|2025-02-25 13:00:10|111200.6|111175.6|111192.8|111167.8|111205.2|111180.2|111192.8|111167.8|22
1740488420000|2025-02-25 13:00:20|111193.8|111168.8|111173.5|111148.5|111196.1|111171.1|111173.5|111148.5|22
1740488430000|2025-02-25 13:00:30|111172.1|111147.1|111176.9|111151.9|111183.7|111158.7|111169.7|111144.7|30
1740488440000|2025-02-25 13:00:40|111174.6|111149.6|111171.2|111146.2|111179.1|111154.1|111171.2|111146.2|12
1740488450000|2025-02-25 13:00:50|111173.4|111148.4|111181.8|111156.8|111183.2|111158.2|111173.4|111148.4|18
1740488460000|2025-02-25 13:01:00|111180.8|111155.8|111190.2|111140.2|111191.2|111157.3|111180|111140.2|10
1740488470000|2025-02-25 13:01:10|111191.2|111141.2|111184.2|111134.2|111198.1|111155.1|111173.7|111133.2|20
1740488480000|2025-02-25 13:01:20|111183.3|111133.3|111180.1|111130.1|111183.3|111133.3|111172.7|111122.7|21
1740488490000|2025-02-25 13:01:30|111178.9|111128.9|111179.3|111129.3|111182.2|111138.8|111160.2|111126|21
1740488500000|2025-02-25 13:01:40|111176|111126|111170.5|111120.5|111179.6|111129.6|111168.1|111118.1|23
1740488510000|2025-02-25 13:01:50|111171.4|111121.4|111164.6|111114.6|111171.4|111121.4|111163.8|111113.8|18
1740488520000|2025-02-25 13:02:00|111164.5|111114.5|111156.2|111106.2|111164.5|111114.5|111154.8|111104.8|15
1740488530000|2025-02-25 13:02:10|111157.3|111107.3|111138.8|111113.8|111159.3|111113.8|111137.4|111099.9|14
1740488540000|2025-02-25 13:02:20|111139.3|111114.3|111132.8|111107.8|111141.7|111116.7|111132.6|111107.6|17
1740488550000|2025-02-25 13:02:30|111132.6|111107.6|111120|111095|111132.6|111107.6|111119.7|111094.7|34
1740488560000|2025-02-25 13:02:40|111121.7|111096.7|111119.5|111094.5|111121.7|111096.7|111118.7|111093.7|17
1740488570000|2025-02-25 13:02:50|111119.7|111094.7|111118.4|111093.4|111124.6|111099.6|111116.7|111091.7|25
1740488580000|2025-02-25 13:03:00|111117.4|111092.4|111121.8|111096.8|111122.6|111097.6|111114.2|111089.2|22
1740488590000|2025-02-25 13:03:10|111121|111096|111129.5|111079.5|111130.2|111096|111116.5|111079.5|17
1740488600000|2025-02-25 13:03:20|111127.1|111077.1|111118.2|111068.2|111127.1|111077.1|111118.2|111068.2|18
1740488610000|2025-02-25 13:03:30|111118.4|111068.4|111122.8|111072.8|111122.8|111072.8|111117.6|111067.6|12
1740488620000|2025-02-25 13:03:40|111120.6|111070.6|111123.6|111073.6|111129.8|111079.8|111120.6|111070.6|13
1740488630000|2025-02-25 13:03:50|111123.3|111073.3|111126.4|111076.4|111131.1|111081.1|111122.6|111072.6|17
1740488640000|2025-02-25 13:04:00|111125.2|111075.2|111128.6|111078.6|111128.6|111078.6|111118.7|111068.7|18
1740488650000|2025-02-25 13:04:10|111128.4|111078.4|111132.6|111082.6|111134.4|111084.4|111128.4|111078.4|9
1740488660000|2025-02-25 13:04:20|111133.4|111083.4|111130.6|111080.6|111133.4|111083.4|111129.4|111079.4|8
1740488670000|2025-02-25 13:04:30|111132.8|111082.8|111118.4|111068.4|111136.3|111086.3|111118.2|111068.2|19
1740488680000|2025-02-25 13:04:40|111120.2|111070.2|111114.8|111064.8|111122.1|111072.1|111114.1|111064.1|12
1740488690000|2025-02-25 13:04:50|111116.2|111066.2|111096.4|111071.4|111116.2|111072.4|111095.1|111066.2|6
1740488700000|2025-02-25 13:05:00|111094.1|111069.1|111116.9|111066.9|111118|111069.1|111094.1|111062.7|9
1740488710000|2025-02-25 13:05:10|111120.4|111070.4|111104.7|111079.7|111141.1|111106.6|111104.1|111070.4|28
1740488720000|2025-02-25 13:05:20|111105.6|111080.6|111122.9|111072.9|111125.7|111083.5|111103.9|111072.9|12
1740488730000|2025-02-25 13:05:30|111121.9|111071.9|111131|111081|111131|111081|111121|111071|14
1740488740000|2025-02-25 13:05:40|111128.6|111078.6|111131.8|111081.8|111133.2|111083.2|111126.9|111076.9|18
1740488750000|2025-02-25 13:05:50|111131.5|111081.5|111113.6|111088.6|111131.5|111095.3|111113.6|111080.4|16
1740488760000|2025-02-25 13:06:00|111114.4|111089.4|111117.7|111092.7|111118.5|111093.5|111111.6|111086.6|21
1740488770000|2025-02-25 13:06:10|111116.3|111091.3|111112.9|111087.9|111117.1|111092.1|111112.9|111087.9|10
1740488780000|2025-02-25 13:06:20|111114.4|111089.4|111126.7|111076.7|111129|111089.4|111098.8|111067.5|24
1740488790000|2025-02-25 13:06:30|111128.5|111078.5|111129.3|111079.3|111131.1|111081.1|111128.5|111078.5|4
1740488800000|2025-02-25 13:06:40|111129.4|111079.4|111125.2|111075.2|111132.2|111082.2|111125.2|111075.2|12
1740488810000|2025-02-25 13:06:50|111123.6|111073.6|111122.6|111072.6|111123.6|111073.6|111122.6|111072.6|5
1740488820000|2025-02-25 13:07:00|111122.4|111072.4|111127.9|111077.9|111127.9|111077.9|111118.1|111068.1|12
1740488830000|2025-02-25 13:07:10|111128.8|111078.8|111107.2|111082.2|111128.8|111086.4|111104.1|111078.8|19
1740488840000|2025-02-25 13:07:20|111108.6|111083.6|111109.4|111084.4|111111.4|111086.4|111104.6|111079.6|11
1740488850000|2025-02-25 13:07:30|111111.9|111086.9|111128|111078|111131.9|111090.4|111111|111076.7|15
1740488860000|2025-02-25 13:07:40|111128.6|111078.6|111128.6|111103.6|111133.4|111103.6|111121.5|111078.6|20
1740488870000|2025-02-25 13:07:50|111129.2|111104.2|111126.4|111101.4|111131.4|111106.4|111123|111098|15
1740488880000|2025-02-25 13:08:00|111125.6|111100.6|111125.3|111100.3|111127.6|111102.6|111123.7|111098.7|11
1740488890000|2025-02-25 13:08:10|111125.5|111100.5|111124|111099|111127.4|111102.4|111124|111099|7
1740488900000|2025-02-25 13:08:20|111125.5|111100.5|111131.4|111106.4|111133.3|111108.3|111125.5|111100.5|18
1740488910000|2025-02-25 13:08:30|111131.9|111106.9|111131|111106|111135.1|111110.1|111129.2|111104.2|20
1740488920000|2025-02-25 13:08:40|111129.2|111104.2|111131.6|111106.6|111132.3|111107.3|111129.1|111104.1|13
1740488930000|2025-02-25 13:08:50|111132.8|111107.8|111130.8|111105.8|111132.8|111107.8|111130.8|111105.8|3
1740488940000|2025-02-25 13:09:00|111132|111107|111132.1|111107.1|111138.7|111113.7|111131|111106|35
1740488950000|2025-02-25 13:09:10|111131.2|111106.2|111111.8|111086.8|111131.2|111106.2|111108.1|111083.1|16
1740488960000|2025-02-25 13:09:20|111110|111085|111113.3|111088.3|111114.9|111089.9|111109.6|111084.6|16
1740488970000|2025-02-25 13:09:30|111111.7|111086.7|111115.9|111090.9|111115.9|111090.9|111108.2|111083.2|18
1740488980000|2025-02-25 13:09:40|111116|111091|111135.7|111085.7|111142.3|111101.3|111116|111085.7|22
1740488990000|2025-02-25 13:09:50|111136.4|111086.4|111132.8|111107.8|111137.1|111109.1|111125.3|111085.5|13
1740489000000|2025-02-25 13:10:00|111131.5|111106.5|111126|111101|111134.2|111109.2|111124.8|111099.8|16
1740489010000|2025-02-25 13:10:10|111124.3|111099.3|111122.2|111097.2|111126|111101|111122.2|111097.2|14
1740489020000|2025-02-25 13:10:20|111120.8|111095.8|111118|111093|111120.8|111095.8|111116.4|111091.4|10
1740489030000|2025-02-25 13:10:30|111119.7|111094.7|111112.6|111087.6|111120.7|111095.7|111110.9|111085.9|17
1740489040000|2025-02-25 13:10:40|111111.7|111086.7|111112.5|111087.5|111113.9|111088.9|111110.9|111085.9|12
1740489050000|2025-02-25 13:10:50|111113.6|111088.6|111116.1|111091.1|111116.1|111091.1|111110.6|111085.6|12
1740489060000|2025-02-25 13:11:00|111115|111090|111117.2|111092.2|111118.9|111093.9|111114.4|111089.4|10
1740489070000|2025-02-25 13:11:10|111121.9|111096.9|111135.9|111110.9|111135.9|111110.9|111116.9|111091.9|28
1740489080000|2025-02-25 13:11:20|111135.2|111110.2|111132.3|111107.3|111136.4|111111.4|111131.9|111106.9|21
1740489090000|2025-02-25 13:11:30|111131.3|111106.3|111129.3|111104.3|111134.5|111109.5|111126|111101|21
1740489100000|2025-02-25 13:11:40|111130.4|111105.4|111131.7|111106.7|111134.9|111109.9|111130.4|111105.4|19
1740489110000|2025-02-25 13:11:50|111132.6|111107.6|111133.6|111108.6|111133.6|111108.6|111132.6|111107.6|3
1740489120000|2025-02-25 13:12:00|111133.4|111108.4|111131.9|111106.9|111133.4|111108.4|111131.9|111106.9|8
1740489130000|2025-02-25 13:12:10|111131|111106|111127.2|111102.2|111131|111106|111125.7|111100.7|9
1740489140000|2025-02-25 13:12:20|111128.9|111103.9|111129.4|111104.4|111131|111106|111127.2|111102.2|12
1740489150000|2025-02-25 13:12:30|111129.6|111104.6|111129|111104|111129.6|111104.6|111128.8|111103.8|5
1740489160000|2025-02-25 13:12:40|111128.8|111103.8|111128.4|111103.4|111131.5|111106.5|111128.4|111103.4|9
1740489170000|2025-02-25 13:12:50|111127|111102|111136.2|111111.2|111136.9|111111.9|111126|111101|13
1740489180000|2025-02-25 13:13:00|111135.3|111110.3|111129.5|111104.5|111142|111117|111128.6|111103.6|21
1740489190000|2025-02-25 13:13:10|111131.1|111106.1|111126|111101|111131.1|111106.1|111126|111101|8
1740489200000|2025-02-25 13:13:20|111126.2|111101.2|111126.2|111101.2|111126.2|111101.2|111126.2|111101.2|1
1740489210000|2025-02-25 13:13:30|111127.1|111102.1|111132|111107|111132.2|111107.2|111127.1|111102.1|6
1740489220000|2025-02-25 13:13:40|111131|111106|111131.7|111106.7|111131.7|111106.7|111128.7|111103.7|10
1740489230000|2025-02-25 13:13:50|111129.8|111104.8|111137.9|111112.9|111139|111114|111128|111103|7
1740489240000|2025-02-25 13:14:00|111136.3|111111.3|111136.1|111111.1|111138.8|111113.8|111136.1|111111.1|6
1740489250000|2025-02-25 13:14:10|111136.9|111111.9|111147|111122|111147|111122|111136.9|111111.9|13
1740489260000|2025-02-25 13:14:20|111148.8|111123.8|111145.6|111120.6|111151|111126|111144.4|111119.4|19
1740489270000|2025-02-25 13:14:30|111146|111121|111142.6|111117.6|111146|111121|111142.6|111117.6|9
1740489280000|2025-02-25 13:14:40|111140.9|111115.9|111135.9|111110.9|111140.9|111115.9|111134.6|111109.6|12
1740489290000|2025-02-25 13:14:50|111137.2|111112.2|111132|111107|111140.3|111115.3|111131.6|111106.6|12
1740489300000|2025-02-25 13:15:00|111146.6|111096.6|111145.2|111095.2|111148.2|111098.2|111141.2|111091.2|14
1740489310000|2025-02-25 13:15:10|111143.5|111093.5|111143.7|111093.7|111143.8|111102.4|111124.8|111088.1|18
1740489320000|2025-02-25 13:15:20|111147.3|111097.3|111149.2|111099.2|111149.2|111099.2|111142.2|111092.2|19
1740489330000|2025-02-25 13:15:30|111152.9|111102.9|111148.4|111098.4|111156.3|111106.3|111148.4|111098.4|18
1740489340000|2025-02-25 13:15:40|111148.5|111098.5|111145.8|111095.8|111150|111100|111145.8|111095.8|6
1740489350000|2025-02-25 13:15:50|111143.5|111093.5|111140.4|111090.4|111143.5|111093.5|111138.7|111088.7|7
1740489360000|2025-02-25 13:16:00|111140|111090|111128.8|111103.8|111143.9|111111.4|111127.3|111088.5|21
1740489370000|2025-02-25 13:16:10|111130|111105|111136.3|111111.3|111136.3|111111.3|111127.3|111102.3|15
1740489380000|2025-02-25 13:16:20|111137.7|111112.7|111142|111117|111142.8|111117.8|111137.7|111112.7|9
1740489390000|2025-02-25 13:16:30|111140.8|111115.8|111155.7|111130.7|111157.8|111132.8|111140.8|111115.8|18
1740489400000|2025-02-25 13:16:40|111159.8|111134.8|111150.7|111125.7|111159.8|111134.8|111150.7|111125.7|11
1740489410000|2025-02-25 13:16:50|111156.4|111131.4|111156.1|111131.1|111159.4|111134.4|111154.9|111129.9|11
1740489420000|2025-02-25 13:17:00|111155.3|111130.3|111155.7|111130.7|111158.5|111133.5|111154.8|111129.8|13
1740489430000|2025-02-25 13:17:10|111156.2|111131.2|111154.4|111129.4|111156.2|111131.2|111152.8|111127.8|8
1740489440000|2025-02-25 13:17:20|111154.2|111129.2|111154.2|111129.2|111154.2|111129.2|111152.7|111127.7|3
1740489450000|2025-02-25 13:17:30|111152.7|111127.7|111149|111124|111154.2|111129.2|111147.5|111122.5|11
1740489460000|2025-02-25 13:17:40|111148.9|111123.9|111146.3|111121.3|111148.9|111123.9|111143.1|111118.1|9
1740489470000|2025-02-25 13:17:50|111142.9|111117.9|111150|111125|111150|111125|111141.6|111116.6|17
1740489480000|2025-02-25 13:18:00|111148|111123|111147.3|111122.3|111150|111125|111146.5|111121.5|11
1740489490000|2025-02-25 13:18:10|111149.4|111124.4|111147.1|111122.1|111151.2|111126.2|111147.1|111122.1|7
1740489500000|2025-02-25 13:18:20|111148.6|111123.6|111145.9|111120.9|111150.3|111125.3|111145.9|111120.9|7
1740489510000|2025-02-25 13:18:30|111146.8|111121.8|111164.3|111114.3|111165.9|111121.8|111145|111106.9|17
1740489520000|2025-02-25 13:18:40|111165.9|111115.9|111166|111116|111170.7|111120.7|111164.3|111114.3|15
1740489530000|2025-02-25 13:18:50|111164.2|111114.2|111164.2|111114.2|111164.2|111114.2|111163.4|111113.4|9
1740489540000|2025-02-25 13:19:00|111163.5|111113.5|111161|111111|111166.3|111116.3|111160.2|111110.2|14
1740489550000|2025-02-25 13:19:10|111159.9|111109.9|111164.2|111114.2|111164.4|111114.4|111159.7|111109.7|15
1740489560000|2025-02-25 13:19:20|111160.9|111110.9|111157.9|111107.9|111162.4|111112.4|111157.9|111107.9|16
1740489570000|2025-02-25 13:19:30|111159.4|111109.4|111156.7|111106.7|111165|111115|111156.7|111106.7|16
1740489580000|2025-02-25 13:19:40|111158.6|111108.6|111160.6|111110.6|111160.6|111110.6|111158.1|111108.1|7
1740489590000|2025-02-25 13:19:50|111159.4|111109.4|111150.8|111125.8|111161.6|111125.9|111148.9|111109.4|12
1740489600000|2025-02-25 13:20:00|111152.2|111127.2|111155.6|111130.6|111158.9|111133.9|111152.2|111127.2|19
1740489610000|2025-02-25 13:20:10|111156.4|111131.4|111165.9|111115.9|111169.6|111131.4|111154.7|111111.9|19
1740489620000|2025-02-25 13:20:20|111166.6|111116.6|111166.8|111116.8|111171.9|111121.9|111163.7|111113.7|14
1740489630000|2025-02-25 13:20:30|111165.9|111115.9|111170.7|111120.7|111170.7|111120.7|111165.2|111115.2|12
1740489640000|2025-02-25 13:20:40|111171.5|111121.5|111168.9|111118.9|111174.4|111124.4|111165.8|111115.8|16
1740489650000|2025-02-25 13:20:50|111169.8|111119.8|111156|111131|111172.5|111132.3|111155.2|111118.9|17
1740489660000|2025-02-25 13:21:00|111158|111133|111161.6|111136.6|111168.3|111143.3|111156.8|111131.8|27
1740489670000|2025-02-25 13:21:10|111162.8|111137.8|111167.4|111142.4|111167.4|111142.4|111162.8|111137.8|13
1740489680000|2025-02-25 13:21:20|111166.5|111141.5|111162|111137|111166.5|111141.5|111162|111137|8
1740489690000|2025-02-25 13:21:30|111161|111136|111159.9|111134.9|111161.2|111136.2|111159.9|111134.9|5
1740489700000|2025-02-25 13:21:40|111158|111133|111163.7|111138.7|111163.7|111138.7|111158|111133|19
1740489710000|2025-02-25 13:21:50|111164.2|111139.2|111164.6|111139.6|111167.1|111142.1|111163.2|111138.2|13
1740489720000|2025-02-25 13:22:00|111163.3|111138.3|111161.2|111136.2|111163.8|111138.8|111160.4|111135.4|12
1740489730000|2025-02-25 13:22:10|111162.4|111137.4|111166.1|111141.1|111171.3|111146.3|111160.4|111135.4|27
1740489740000|2025-02-25 13:22:20|111164.9|111139.9|111164.9|111139.9|111166.8|111141.8|111163.5|111138.5|10
1740489750000|2025-02-25 13:22:30|111164.6|111139.6|111162.4|111137.4|111165.9|111140.9|111161.6|111136.6|10
1740489760000|2025-02-25 13:22:40|111162.7|111137.7|111166.8|111141.8|111166.8|111141.8|111162.4|111137.4|7
1740489770000|2025-02-25 13:22:50|111166.9|111141.9|111166.5|111141.5|111167.2|111142.2|111165.1|111140.1|17
1740489780000|2025-02-25 13:23:00|111167.8|111142.8|111167.2|111142.2|111167.8|111142.8|111164.8|111139.8|14
1740489790000|2025-02-25 13:23:10|111168.5|111143.5|111170.4|111145.4|111177.7|111152.7|111167.1|111142.1|19
1740489800000|2025-02-25 13:23:20|111169.9|111144.9|111166.2|111141.2|111169.9|111144.9|111159.3|111134.3|25
1740489810000|2025-02-25 13:23:30|111165.4|111140.4|111171.3|111146.3|111172.3|111147.3|111164.5|111139.5|14
1740489820000|2025-02-25 13:23:40|111170.4|111145.4|111174.8|111149.8|111177.2|111152.2|111170.4|111145.4|17
1740489830000|2025-02-25 13:23:50|111175.3|111150.3|111169.2|111144.2|111177.2|111152.2|111165.7|111140.7|21
1740489840000|2025-02-25 13:24:00|111170.1|111145.1|111166.7|111141.7|111170.1|111145.1|111162|111137|19
1740489850000|2025-02-25 13:24:10|111166.2|111141.2|111166.3|111141.3|111170.7|111145.7|111160.7|111135.7|22
1740489860000|2025-02-25 13:24:20|111167.2|111142.2|111159.8|111134.8|111167.2|111142.2|111157|111132|8
1740489870000|2025-02-25 13:24:30|111160.1|111135.1|111172.4|111147.4|111172.4|111147.4|111160.1|111135.1|25
1740489880000|2025-02-25 13:24:40|111171.4|111146.4|111169.5|111144.5|111171.4|111146.4|111166|111141|13
1740489890000|2025-02-25 13:24:50|111168.4|111143.4|111170.3|111145.3|111172.5|111147.5|111167.5|111142.5|8
1740489900000|2025-02-25 13:25:00|111168.9|111143.9|111169|111144|111169.7|111144.7|111168|111143|9
1740489910000|2025-02-25 13:25:10|111168.2|111143.2|111172.2|111147.2|111174.3|111149.3|111168.2|111143.2|9
1740489920000|2025-02-25 13:25:20|111170.9|111145.9|111161.1|111136.1|111172|111147|111161.1|111136.1|16
1740489930000|2025-02-25 13:25:30|111160.3|111135.3|111158.1|111133.1|111165.4|111140.4|111157.8|111132.8|15
1740489940000|2025-02-25 13:25:40|111159.4|111134.4|111167.2|111142.2|111167.9|111142.9|111159.4|111134.4|16
1740489950000|2025-02-25 13:25:50|111166.4|111141.4|111159.4|111134.4|111166.4|111141.4|111158|111133|12
1740489960000|2025-02-25 13:26:00|111158.6|111133.6|111152.3|111127.3|111158.6|111133.6|111148.2|111123.2|20
1740489970000|2025-02-25 13:26:10|111147.4|111122.4|111149.7|111124.7|111151.3|111126.3|111144.5|111119.5|18
1740489980000|2025-02-25 13:26:20|111147.4|111122.4|111157.6|111107.6|111158|111122.4|111147.2|111105.9|6
1740489990000|2025-02-25 13:26:30|111159.1|111109.1|111164.1|111114.1|111165.9|111115.9|111157.3|111107.3|13
1740490000000|2025-02-25 13:26:40|111161.3|111111.3|111164.2|111114.2|111165.5|111115.5|111159.8|111109.8|19
1740490010000|2025-02-25 13:26:50|111163.2|111113.2|111162.1|111112.1|111164.2|111114.2|111155.8|111105.8|12
1740490020000|2025-02-25 13:27:00|111159.9|111109.9|111160.2|111110.2|111160.8|111110.8|111156.4|111106.4|17
1740490030000|2025-02-25 13:27:10|111159.2|111109.2|111143.1|111093.1|111159.2|111109.2|111128.7|111086.1|27
1740490040000|2025-02-25 13:27:20|111141.4|111091.4|111148.1|111098.1|111150.5|111100.5|111141.4|111091.4|9
1740490050000|2025-02-25 13:27:30|111145.7|111095.7|111121.2|111096.2|111145.7|111096.2|111121.2|111080.9|9
1740490060000|2025-02-25 13:27:40|111125.5|111100.5|111119.6|111094.6|111125.5|111100.5|111117.3|111092.3|17
1740490070000|2025-02-25 13:27:50|111118.1|111093.1|111119.6|111094.6|111122.1|111097.1|111116.6|111091.6|15
1740490080000|2025-02-25 13:28:00|111118.7|111093.7|111116.5|111091.5|111119|111094|111113.4|111088.4|10
1740490090000|2025-02-25 13:28:10|111118.6|111093.6|111122.1|111097.1|111124.3|111099.3|111117.2|111092.2|22
1740490100000|2025-02-25 13:28:20|111123.1|111098.1|111126.8|111101.8|111126.8|111101.8|111123.1|111098.1|8
1740490110000|2025-02-25 13:28:30|111125.1|111100.1|111116.8|111091.8|111126.8|111101.8|111116.8|111091.8|12
1740490120000|2025-02-25 13:28:40|111117.1|111092.1|111109.5|111084.5|111117.1|111092.1|111109.4|111084.4|16
1740490130000|2025-02-25 13:28:50|111110.7|111085.7|111110|111085|111111.1|111086.1|111110|111085|3
1740490140000|2025-02-25 13:29:00|111110.7|111085.7|111109.3|111084.3|111111.8|111086.8|111108.8|111083.8|12
1740490150000|2025-02-25 13:29:10|111110.7|111085.7|111099.7|111074.7|111110.7|111085.7|111099.1|111074.1|30
1740490160000|2025-02-25 13:29:20|111098.1|111073.1|111097.6|111072.6|111101.9|111076.9|111097.6|111072.6|11
1740490170000|2025-02-25 13:29:30|111098.1|111073.1|111104.3|111079.3|111104.4|111079.4|111098.1|111073.1|21
1740490180000|2025-02-25 13:29:40|111103.9|111078.9|111104|111079|111104.5|111079.5|111103|111078|7
1740490190000|2025-02-25 13:29:50|111102|111077|111105.3|111080.3|111108.7|111083.7|111102|111077|16
1740490200000|2025-02-25 13:30:00|111105.7|111080.7|111096.8|111071.8|111110.7|111085.7|111096.8|111071.8|23
1740490210000|2025-02-25 13:30:10|111098|111073|111087.7|111062.7|111098.9|111073.9|111086.3|111061.3|21
1740490220000|2025-02-25 13:30:20|111086.6|111061.6|111085.3|111060.3|111087.6|111062.6|111081.9|111056.9|18
1740490230000|2025-02-25 13:30:30|111084|111059|111068.4|111043.4|111087.5|111062.5|111065|111040|40
1740490240000|2025-02-25 13:30:40|111065.4|111040.4|111071|111046|111071|111046|111063.6|111038.6|15
1740490250000|2025-02-25 13:30:50|111069.8|111044.8|111074.3|111049.3|111075.3|111050.3|111066.1|111041.1|16
1740490260000|2025-02-25 13:31:00|111072.9|111047.9|111065.3|111040.3|111075.9|111050.9|111064.1|111039.1|16
1740490270000|2025-02-25 13:31:10|111064.1|111039.1|111061.3|111036.3|111066.3|111041.3|111059.1|111034.1|23
1740490280000|2025-02-25 13:31:20|111060.3|111035.3|111061.2|111036.2|111062.9|111037.9|111057.4|111032.4|16
1740490290000|2025-02-25 13:31:30|111062|111037|111065.4|111040.4|111065.4|111040.4|111060.6|111035.6|18
1740490300000|2025-02-25 13:31:40|111065.1|111040.1|111059.5|111034.5|111068.3|111043.3|111058.2|111033.2|30
1740490310000|2025-02-25 13:31:50|111061.2|111036.2|111038.3|111013.3|111061.2|111036.2|111038.3|111013.3|32
1740490320000|2025-02-25 13:32:00|111040.7|111015.7|111035.2|111010.2|111041.3|111016.3|111027|111002|47
1740490330000|2025-02-25 13:32:10|111032.7|111007.7|111031.8|111006.8|111040.8|111015.8|111031.1|111006.1|35
1740490340000|2025-02-25 13:32:20|111031|111006|111029.2|111004.2|111035.3|111010.3|111026.8|111001.8|17
1740490350000|2025-02-25 13:32:30|111030|111005|111032.2|111007.2|111035.5|111010.5|111028.1|111003.1|28
1740490360000|2025-02-25 13:32:40|111033.2|111008.2|111036.2|111011.2|111038.4|111013.4|111032.1|111007.1|39
1740490370000|2025-02-25 13:32:50|111036.4|111011.4|111026|111001|111036.4|111011.4|111025.1|111000.1|13
1740490380000|2025-02-25 13:33:00|111025.5|111000.5|111016.8|110991.8|111027.2|111002.2|111009.9|110984.9|42
1740490390000|2025-02-25 13:33:10|111016.2|110991.2|111013.3|110988.3|111017.2|110992.2|111007.7|110982.7|32
1740490400000|2025-02-25 13:33:20|111013.1|110988.1|111012.3|110987.3|111013.1|110988.1|111005.9|110980.9|39
1740490410000|2025-02-25 13:33:30|111012.8|110987.8|111020.1|110995.1|111021.2|110996.2|111011.5|110986.5|26
1740490420000|2025-02-25 13:33:40|111020.5|110995.5|111029.7|111004.7|111033.2|111008.2|111018.6|110993.6|20
1740490430000|2025-02-25 13:33:50|111031.7|111006.7|111021.9|110996.9|111032.7|111007.7|111020.7|110995.7|27
1740490440000|2025-02-25 13:34:00|111018.1|110993.1|111010.7|110985.7|111018.1|110993.1|111009.2|110984.2|19
1740490450000|2025-02-25 13:34:10|111009.6|110984.6|111010.7|110985.7|111015.1|110990.1|111006.9|110981.9|18
1740490460000|2025-02-25 13:34:20|111012.1|110987.1|111011.7|110986.7|111017.3|110992.3|111011.5|110986.5|17
1740490470000|2025-02-25 13:34:30|111012.7|110987.7|111007.6|110982.6|111013.8|110988.8|111006.3|110981.3|22
1740490480000|2025-02-25 13:34:40|111006.3|110981.3|111007.4|110982.4|111007.6|110982.6|111004.8|110979.8|22
1740490490000|2025-02-25 13:34:50|111006.6|110981.6|111007.7|110982.7|111007.7|110982.7|111004.1|110979.1|19
1740490500000|2025-02-25 13:35:00|111005.9|110980.9|111007.2|110982.2|111008.3|110983.3|110999.8|110974.8|31
1740490510000|2025-02-25 13:35:10|111007.5|110982.5|111010.7|110985.7|111014.1|110989.1|111007.2|110982.2|25
1740490520000|2025-02-25 13:35:20|111009.7|110984.7|111012.6|110987.6|111014|110989|111009.7|110984.7|17
1740490530000|2025-02-25 13:35:30|111012.3|110987.3|111020.1|110970.1|111023.8|110987.3|110997.1|110961.5|27
1740490540000|2025-02-25 13:35:40|111020|110970|111017.1|110967.1|111025|110975|111017.1|110967.1|11
1740490550000|2025-02-25 13:35:50|111016.4|110966.4|111021.5|110971.5|111022.5|110972.5|111016.4|110966.4|8
1740490560000|2025-02-25 13:36:00|111021.4|110971.4|111023.3|110973.3|111024.3|110974.3|111021.1|110971.1|11
1740490570000|2025-02-25 13:36:10|111021.7|110971.7|111025|110975|111025.4|110975.4|111021.5|110971.5|12
1740490580000|2025-02-25 13:36:20|111024.2|110974.2|111011.3|110986.3|111024.6|110991.1|111010.1|110971.8|13
1740490590000|2025-02-25 13:36:30|111009.6|110984.6|111007.1|110982.1|111010|110985|111007.1|110982.1|8
1740490600000|2025-02-25 13:36:40|111006.2|110981.2|111008.7|110983.7|111009.7|110984.7|111006.2|110981.2|9
1740490610000|2025-02-25 13:36:50|111008.9|110983.9|111008.4|110983.4|111008.9|110983.9|111006.2|110981.2|7
1740490620000|2025-02-25 13:37:00|111006|110981|111006.8|110981.8|111006.8|110981.8|111004.8|110979.8|3
1740490630000|2025-02-25 13:37:10|111008|110983|111011|110986|111012.5|110987.5|111007.5|110982.5|13
1740490640000|2025-02-25 13:37:20|111010.2|110985.2|111016.6|110991.6|111016.6|110991.6|111010.2|110985.2|24
1740490650000|2025-02-25 13:37:30|111014.3|110989.3|111029.8|111004.8|111032.2|111007.2|111013.5|110988.5|33
1740490660000|2025-02-25 13:37:40|111030.6|111005.6|111023.3|110998.3|111030.6|111005.6|111022.7|110997.7|10
1740490670000|2025-02-25 13:37:50|111024.6|110999.6|111029.7|111004.7|111032.5|111007.5|111021.7|110996.7|21
1740490680000|2025-02-25 13:38:00|111028|111003|111025.8|111000.8|111028.7|111003.7|111021.5|110996.5|29
1740490690000|2025-02-25 13:38:10|111024.2|110999.2|111035|111010|111037|111012|111023.8|110998.8|17
1740490700000|2025-02-25 13:38:20|111034.9|111009.9|111039.2|111014.2|111039.5|111014.5|111034.7|111009.7|12
1740490710000|2025-02-25 13:38:30|111041.2|111016.2|111039.5|111014.5|111044.3|111019.3|111038.1|111013.1|15
1740490720000|2025-02-25 13:38:40|111040.8|111015.8|111028.8|111003.8|111040.8|111015.8|111024.9|110999.9|18
1740490730000|2025-02-25 13:38:50|111027.4|111002.4|111029.8|111004.8|111030.3|111005.3|111023.2|110998.2|22
1740490740000|2025-02-25 13:39:00|111029|111004|111015.4|110990.4|111029|111004|111015.4|110990.4|17
1740490750000|2025-02-25 13:39:10|111016.9|110991.9|111015.2|110990.2|111017.9|110992.9|111014.3|110989.3|16
1740490760000|2025-02-25 13:39:20|111013.6|110988.6|111009|110984|111015.9|110990.9|111009|110984|19
1740490770000|2025-02-25 13:39:30|111009.8|110984.8|111008.6|110983.6|111015.1|110990.1|111008.6|110983.6|14
1740490780000|2025-02-25 13:39:40|111009.4|110984.4|111013.2|110988.2|111017.1|110992.1|111008.6|110983.6|11
1740490790000|2025-02-25 13:39:50|111012.2|110987.2|111007.8|110982.8|111012.2|110987.2|111007.5|110982.5|11
1740490800000|2025-02-25 13:40:00|111008.8|110983.8|111003.8|110978.8|111011.3|110986.3|110999.8|110974.8|29
1740490810000|2025-02-25 13:40:10|111002.6|110977.6|111009.2|110984.2|111011.5|110986.5|111001.6|110976.6|19
1740490820000|2025-02-25 13:40:20|111008.2|110983.2|111008.6|110983.6|111008.7|110983.7|111005.4|110980.4|13
1740490830000|2025-02-25 13:40:30|111010.1|110985.1|111019.5|110994.5|111020.1|110995.1|111008.6|110983.6|19
1740490840000|2025-02-25 13:40:40|111018.2|110993.2|111029.6|111004.6|111029.6|111004.6|111016|110991|19
1740490850000|2025-02-25 13:40:50|111028.6|111003.6|111021.4|110996.4|111031.4|111006.4|111020.5|110995.5|18
1740490860000|2025-02-25 13:41:00|111020.6|110995.6|111017.5|110992.5|111020.8|110995.8|111017.4|110992.4|19
1740490870000|2025-02-25 13:41:10|111018.7|110993.7|111022.4|110997.4|111024.1|110999.1|111017.6|110992.6|18
1740490880000|2025-02-25 13:41:20|111021.2|110996.2|111012.9|110987.9|111021.2|110996.2|111012.1|110987.1|10
1740490890000|2025-02-25 13:41:30|111011.6|110986.6|111007|110982|111011.6|110986.6|111006.8|110981.8|17
1740490900000|2025-02-25 13:41:40|111008.2|110983.2|111007.1|110982.1|111010.5|110985.5|111007|110982|22
1740490910000|2025-02-25 13:41:50|111007.4|110982.4|111004.6|110979.6|111009.3|110984.3|111003.8|110978.8|11
1740490920000|2025-02-25 13:42:00|111005.6|110980.6|111008|110983|111009.8|110984.8|111005.6|110980.6|11
1740490930000|2025-02-25 13:42:10|111006.9|110981.9|111008.5|110983.5|111008.5|110983.5|111002.4|110977.4|14
1740490940000|2025-02-25 13:42:20|111007.3|110982.3|111003|110978|111013.5|110988.5|111003|110978|30
1740490950000|2025-02-25 13:42:30|111002|110977|110991.8|110966.8|111003.7|110978.7|110991.2|110966.2|24
1740490960000|2025-02-25 13:42:40|110990.5|110965.5|110991.2|110966.2|110994|110969|110985.5|110960.5|21
1740490970000|2025-02-25 13:42:50|110993.5|110968.5|110983.7|110958.7|110993.5|110968.5|110983.7|110958.7|20
1740490980000|2025-02-25 13:43:00|110984.6|110959.6|110984.1|110959.1|110989.8|110964.8|110981.6|110956.6|21
1740490990000|2025-02-25 13:43:10|110985.4|110960.4|110993.1|110968.1|110994.5|110969.5|110982.6|110957.6|20
1740491000000|2025-02-25 13:43:20|110993.6|110968.6|110983.1|110958.1|110994.5|110969.5|110979|110954|35
1740491010000|2025-02-25 13:43:30|110982.9|110957.9|110983.6|110958.6|110986.8|110961.8|110977.6|110952.6|20
1740491020000|2025-02-25 13:43:40|110984.8|110959.8|111000|110975|111000|110975|110980|110955|23
1740491030000|2025-02-25 13:43:50|111001.3|110976.3|111001.9|110976.9|111006.6|110981.6|110999.6|110974.6|17
1740491040000|2025-02-25 13:44:00|111000.2|110975.2|110995.5|110970.5|111004.4|110979.4|110995.5|110970.5|24
1740491050000|2025-02-25 13:44:10|110994.5|110969.5|110989.6|110964.6|110994.5|110969.5|110989.6|110964.6|15
1740491060000|2025-02-25 13:44:20|110990.3|110965.3|110985.3|110960.3|110990.4|110965.4|110983.7|110958.7|23
1740491070000|2025-02-25 13:44:30|110988.2|110963.2|110986.7|110961.7|110988.2|110963.2|110981.3|110956.3|11
1740491080000|2025-02-25 13:44:40|110987.6|110962.6|110993.3|110968.3|110994.1|110969.1|110984.4|110959.4|19
1740491090000|2025-02-25 13:44:50|110994.3|110969.3|110999.6|110974.6|110999.6|110974.6|110992.5|110967.5|14
1740491100000|2025-02-25 13:45:00|111000.7|110975.7|110997.4|110972.4|111001.6|110976.6|110993.7|110968.7|10
1740491110000|2025-02-25 13:45:10|110996|110971|110988.4|110963.4|110999.1|110974.1|110988.4|110963.4|12
1740491120000|2025-02-25 13:45:20|110992.5|110967.5|110992.7|110967.7|110999.2|110974.2|110990.7|110965.7|24
1740491130000|2025-02-25 13:45:30|110993.9|110968.9|110998.8|110973.8|111004.6|110979.6|110993.9|110968.9|15
1740491140000|2025-02-25 13:45:40|110999.8|110974.8|111007.6|110982.6|111011.8|110986.8|110997.8|110972.8|15
1740491150000|2025-02-25 13:45:50|111008.8|110983.8|111011.4|110986.4|111013.1|110988.1|111004.8|110979.8|18
1740491160000|2025-02-25 13:46:00|111014|110989|111010.9|110985.9|111020|110995|111010.9|110985.9|15
1740491170000|2025-02-25 13:46:10|111011.9|110986.9|111012.7|110987.7|111012.9|110987.9|111011.6|110986.6|4
1740491180000|2025-02-25 13:46:20|111013.7|110988.7|111008.7|110983.7|111013.7|110988.7|111008.7|110983.7|6
1740491190000|2025-02-25 13:46:30|111010.9|110985.9|111009.7|110984.7|111013.9|110988.9|111008.8|110983.8|18
1740491200000|2025-02-25 13:46:40|111010.7|110985.7|111011.3|110986.3|111012.5|110987.5|111010.5|110985.5|7
1740491210000|2025-02-25 13:46:50|111010.2|110985.2|111006.3|110981.3|111011.3|110986.3|111006.3|110981.3|13
1740491220000|2025-02-25 13:47:00|111003.9|110978.9|110992.4|110967.4|111003.9|110978.9|110992.4|110967.4|15
1740491230000|2025-02-25 13:47:10|110990.7|110965.7|110986.8|110961.8|110992.1|110967.1|110986.1|110961.1|20
1740491240000|2025-02-25 13:47:20|110988|110963|110984.2|110959.2|110988|110963|110984.2|110959.2|13
1740491250000|2025-02-25 13:47:30|110982.8|110957.8|110981.8|110956.8|110985.1|110960.1|110981.8|110956.8|6
1740491260000|2025-02-25 13:47:40|110981.1|110956.1|110981.7|110956.7|110984.2|110959.2|110976.1|110951.1|27
1740491270000|2025-02-25 13:47:50|110980.6|110955.6|110977.6|110952.6|110980.6|110955.6|110977.6|110952.6|9
1740491280000|2025-02-25 13:48:00|110979.3|110954.3|110986.5|110936.5|110991.2|110955.6|110973.5|110936.5|15
1740491290000|2025-02-25 13:48:10|110984.8|110934.8|110986.3|110936.3|110989.6|110939.6|110984.8|110934.8|5
1740491300000|2025-02-25 13:48:20|110985|110935|110992.7|110942.7|110992.7|110942.7|110985|110935|15
1740491310000|2025-02-25 13:48:30|110994.4|110944.4|110991.1|110941.1|110995.2|110945.2|110991.1|110941.1|5
1740491320000|2025-02-25 13:48:40|110989.2|110939.2|110973.3|110948.3|110993.2|110948.3|110973.3|110935.5|14
1740491330000|2025-02-25 13:48:50|110970.6|110945.6|110978.8|110953.8|110980.8|110955.8|110970.6|110945.6|7
1740491340000|2025-02-25 13:49:00|110977.6|110952.6|110985.6|110960.6|110985.8|110960.8|110977.6|110952.6|15
1740491350000|2025-02-25 13:49:10|110984.6|110959.6|110978.8|110953.8|110984.6|110959.6|110973.9|110948.9|14
1740491360000|2025-02-25 13:49:20|110978.4|110953.4|110979|110954|110980.9|110955.9|110976.9|110951.9|8
1740491370000|2025-02-25 13:49:30|110978.9|110953.9|110979|110954|110981.7|110956.7|110978.9|110953.9|4
1740491380000|2025-02-25 13:49:40|110979.9|110954.9|110974.1|110949.1|110979.9|110954.9|110973.4|110948.4|6
1740491390000|2025-02-25 13:49:50|110977.4|110952.4|110977.3|110952.3|110979.1|110954.1|110977.3|110952.3|8
1740491400000|2025-02-25 13:50:00|110978.7|110953.7|110974|110949|110978.7|110953.7|110973.2|110948.2|16
1740491410000|2025-02-25 13:50:10|110975.9|110950.9|110980.5|110955.5|110982.2|110957.2|110973.4|110948.4|14
1740491420000|2025-02-25 13:50:20|110978.8|110953.8|110977.5|110952.5|110979.6|110954.6|110976.7|110951.7|6
1740491430000|2025-02-25 13:50:30|110976.7|110951.7|110977.2|110952.2|110977.2|110952.2|110972.9|110947.9|7
1740491440000|2025-02-25 13:50:40|110978.6|110953.6|110984|110959|110984.7|110959.7|110978.6|110953.6|12
1740491450000|2025-02-25 13:50:50|110984.7|110959.7|110987.4|110962.4|110987.4|110962.4|110984|110959|10
1740491460000|2025-02-25 13:51:00|110988.9|110963.9|110991.8|110966.8|110993.1|110968.1|110988.7|110963.7|10
1740491470000|2025-02-25 13:51:10|110990.4|110965.4|110985.9|110960.9|110990.4|110965.4|110985.9|110960.9|14
1740491480000|2025-02-25 13:51:20|110987.1|110962.1|110988.9|110963.9|110995.2|110970.2|110987.1|110962.1|17
1740491490000|2025-02-25 13:51:30|110987.7|110962.7|110989.7|110964.7|110993.3|110968.3|110985.5|110960.5|12
1740491500000|2025-02-25 13:51:40|110988.2|110963.2|110990.7|110965.7|110991.5|110966.5|110987.9|110962.9|11
1740491510000|2025-02-25 13:51:50|110991.7|110966.7|111001|110976|111002.1|110977.1|110990.1|110965.1|17
1740491520000|2025-02-25 13:52:00|110999.5|110974.5|111001.9|110976.9|111001.9|110976.9|110996.1|110971.1|8
1740491530000|2025-02-25 13:52:10|111002.7|110977.7|110990.6|110965.6|111003.4|110978.4|110989.1|110964.1|20
1740491540000|2025-02-25 13:52:20|110990.5|110965.5|110987.9|110962.9|110991.1|110966.1|110983.8|110958.8|14
1740491550000|2025-02-25 13:52:30|110990.3|110965.3|110986|110961|110991.1|110966.1|110986|110961|12
1740491560000|2025-02-25 13:52:40|110985.8|110960.8|110987.7|110962.7|110987.7|110962.7|110983.5|110958.5|8
1740491570000|2025-02-25 13:52:50|110988.4|110963.4|110989.2|110964.2|110989.4|110964.4|110988.4|110963.4|9
1740491580000|2025-02-25 13:53:00|110989.4|110964.4|110993.8|110968.8|110997.3|110972.3|110989.4|110964.4|15
1740491590000|2025-02-25 13:53:10|110993.4|110968.4|111014.9|110964.9|111017|110972.8|110993.4|110960.5|17
1740491600000|2025-02-25 13:53:20|111013.7|110963.7|111006.7|110956.7|111013.7|110963.7|111005.8|110955.8|11
1740491610000|2025-02-25 13:53:30|111005.9|110955.9|111016.6|110966.6|111016.6|110966.6|111004.2|110954.2|18
1740491620000|2025-02-25 13:53:40|111017.1|110967.1|111006.3|110956.3|111017.1|110967.1|111004.3|110954.3|17
1740491630000|2025-02-25 13:53:50|111005.8|110955.8|111003.6|110978.6|111005.8|110978.6|110996.3|110953.7|14
1740491640000|2025-02-25 13:54:00|111001.4|110976.4|111002.6|110977.6|111002.6|110977.6|110996.6|110971.6|25
1740491650000|2025-02-25 13:54:10|111002.4|110977.4|111004.2|110979.2|111004.4|110979.4|111001|110976|10
1740491660000|2025-02-25 13:54:20|111004.4|110979.4|110996.8|110971.8|111004.4|110979.4|110996.8|110971.8|10
1740491670000|2025-02-25 13:54:30|110996.9|110971.9|111014.1|110964.1|111014.1|110978.2|110995.8|110964.1|12
1740491680000|2025-02-25 13:54:40|111016.4|110966.4|111015.6|110965.6|111020.4|110970.4|111015.6|110965.6|9
1740491690000|2025-02-25 13:54:50|111018.1|110968.1|111018.8|110968.8|111020.5|110970.5|111015.7|110965.7|12
1740491700000|2025-02-25 13:55:00|111016.1|110966.1|110999.3|110974.3|111016.1|110975.7|110999.3|110959.3|14
1740491710000|2025-02-25 13:55:10|110999|110974|110989.3|110964.3|110999|110974|110988.5|110963.5|24
1740491720000|2025-02-25 13:55:20|110991|110966|110988.1|110963.1|110991|110966|110975.9|110950.9|24
1740491730000|2025-02-25 13:55:30|110989.7|110964.7|110990.1|110965.1|110994.3|110969.3|110989.7|110964.7|21
1740491740000|2025-02-25 13:55:40|110991.8|110966.8|110993.2|110968.2|110996.9|110971.9|110989.8|110964.8|26
1740491750000|2025-02-25 13:55:50|110993.3|110968.3|110991|110966|110995.1|110970.1|110989.6|110964.6|14
1740491760000|2025-02-25 13:56:00|110989.7|110964.7|111002.2|110952.2|111002.2|110964.7|110989.1|110950.9|4
1740491770000|2025-02-25 13:56:10|110997.9|110947.9|111004.6|110954.6|111004.6|110954.6|110991.1|110941.1|25
1740491780000|2025-02-25 13:56:20|111001.6|110951.6|111005.1|110955.1|111005.1|110955.1|110998.5|110948.5|8
1740491790000|2025-02-25 13:56:30|111011.7|110961.7|111017|110967|111018.6|110968.6|111011.7|110961.7|9
1740491800000|2025-02-25 13:56:40|111018.6|110968.6|111023.1|110973.1|111025.6|110975.6|111017|110967|15
1740491810000|2025-02-25 13:56:50|111025.6|110975.6|111026|110976|111029|110979|111016.8|110966.8|14
1740491820000|2025-02-25 13:57:00|111025.5|110975.5|111025.5|110975.5|111025.5|110975.5|111025.5|110975.5|1
1740491830000|2025-02-25 13:57:10|111023|110973|111023|110973|111025.7|110975.7|111022.5|110972.5|11
1740491840000|2025-02-25 13:57:20|111022.9|110972.9|111019.4|110969.4|111022.9|110972.9|111017.5|110967.5|12
1740491850000|2025-02-25 13:57:30|111021|110971|111025.6|110975.6|111028.9|110978.9|111019.4|110969.4|11
1740491860000|2025-02-25 13:57:40|111021.6|110971.6|111024.3|110974.3|111025.6|110975.6|111020.3|110970.3|5
1740491870000|2025-02-25 13:57:50|111026.3|110976.3|111019.2|110969.2|111026.3|110976.3|111018.8|110968.8|5
1740491880000|2025-02-25 13:58:00|111020.2|110970.2|111024.6|110974.6|111024.6|110974.6|111020.2|110970.2|5
1740491890000|2025-02-25 13:58:10|111022.9|110972.9|111019.3|110969.3|111024.6|110974.6|111019.3|110969.3|10
1740491900000|2025-02-25 13:58:20|111019|110969|111025.5|110975.5|111025.5|110975.5|111018.4|110968.4|13
1740491910000|2025-02-25 13:58:30|111022.5|110972.5|111031.1|110981.1|111032.4|110982.4|111022.2|110972.2|31
1740491920000|2025-02-25 13:58:40|111029.4|110979.4|111029|110979|111035|110985|111026.6|110976.6|22
1740491930000|2025-02-25 13:58:50|111031|110981|111032|110982|111032.3|110982.3|111029.7|110979.7|6
1740491940000|2025-02-25 13:59:00|111033.3|110983.3|111030.1|110980.1|111034|110984|111027.3|110977.3|18
1740491950000|2025-02-25 13:59:10|111031.2|110981.2|111033.5|110983.5|111034.2|110984.2|111026.2|110976.2|7
1740491960000|2025-02-25 13:59:20|111033.1|110983.1|111033.9|110983.9|111042|111003.8|111026.2|110982.5|19
1740491970000|2025-02-25 13:59:30|111034.3|110984.3|111036.2|110986.2|111047.1|111001.2|111026.2|110981.2|28
1740491980000|2025-02-25 13:59:40|111038.8|110988.8|111045.7|110995.7|111050.7|111000.7|111029.3|110979.3|49
1740491990000|2025-02-25 13:59:50|111042.7|110992.7|111042.4|110992.4|111049.7|111010|111032|110992|44
1740492000000|2025-02-25 14:00:00|111043.9|110993.9|111028.1|111003.1|111043.9|111003.1|111020.5|110981.9|20
1740492010000|2025-02-25 14:00:10|111027.3|111002.3|111034.6|110984.6|111039.9|111002.4|111026.4|110984.6|17
1740492020000|2025-02-25 14:00:20|111033.1|110983.1|111043.5|110993.5|111043.5|110993.5|111033.1|110983.1|6
1740492030000|2025-02-25 14:00:30|111043.2|110993.2|111042.7|110992.7|111045.8|110995.8|111042.7|110992.7|9
1740492040000|2025-02-25 14:00:40|111040.7|110990.7|111014.4|110989.4|111046.3|110996.3|111014.4|110974.9|22
1740492050000|2025-02-25 14:00:50|111012.4|110987.4|111034.6|111009.6|111034.6|111009.6|111012.2|110987.2|9
1740492060000|2025-02-25 14:01:00|111035.1|111010.1|111038.3|111013.3|111039.6|111014.6|111033.3|111008.3|32
1740492070000|2025-02-25 14:01:10|111038.6|111013.6|111040.4|111015.4|111041.3|111016.3|111036.6|111011.6|35
1740492080000|2025-02-25 14:01:20|111039.1|111014.1|111056.9|111006.9|111057.3|111019.5|111039.1|111002.3|32
1740492090000|2025-02-25 14:01:30|111056.4|111006.4|111039.2|111014.2|111057.9|111014.2|111037.9|110998.7|48
1740492100000|2025-02-25 14:01:40|111052.3|111002.3|111054.8|111004.8|111057.6|111020.1|111039.4|111002.3|44
1740492110000|2025-02-25 14:01:50|111052.4|111002.4|111051.4|111026.4|111058.2|111028.4|111051.1|111002.4|48
1740492120000|2025-02-25 14:02:00|111052|111027|111041.1|111016.1|111052|111027|111038.2|111013.2|33
1740492130000|2025-02-25 14:02:10|111041.6|111016.6|111044.1|111019.1|111044.4|111019.4|111036.8|111011.8|14
1740492140000|2025-02-25 14:02:20|111043.9|111018.9|111053.6|111028.6|111053.6|111028.6|111043.9|111018.9|14
1740492150000|2025-02-25 14:02:30|111051.5|111026.5|111065.8|111015.8|111068.3|111027.9|111051.2|111013.8|18
1740492160000|2025-02-25 14:02:40|111068.4|111018.4|111053.3|111028.3|111072.5|111028.3|111051.3|111016.7|21
1740492170000|2025-02-25 14:02:50|111052.3|111027.3|111043.4|111018.4|111052.3|111027.3|111043.3|111018.3|16
1740492180000|2025-02-25 14:03:00|111044.6|111019.6|111059.9|111009.9|111061.1|111019.6|111042.8|111007.3|12
1740492190000|2025-02-25 14:03:10|111058.2|111008.2|111057|111007|111064.3|111014.3|111056.5|111006.5|15
1740492200000|2025-02-25 14:03:20|111058.2|111008.2|111065|111015|111065|111015|111053.6|111003.6|19
1740492210000|2025-02-25 14:03:30|111067.2|111017.2|111059.9|111034.9|111068.9|111043.9|111053.5|111017.2|29
1740492220000|2025-02-25 14:03:40|111060.8|111035.8|111083.6|111058.6|111085.2|111060.2|111058.8|111033.8|49
1740492230000|2025-02-25 14:03:50|111083.4|111058.4|111079.1|111054.1|111085.5|111060.5|111071.2|111046.2|56
1740492240000|2025-02-25 14:04:00|111078.2|111053.2|111085.2|111060.2|111092.3|111067.3|111075.2|111050.2|42
1740492250000|2025-02-25 14:04:10|111086.1|111061.1|111084|111059|111086.6|111061.6|111080.3|111055.3|47
1740492260000|2025-02-25 14:04:20|111082.8|111057.8|111084.9|111059.9|111084.9|111059.9|111077.1|111052.1|22
1740492270000|2025-02-25 14:04:30|111086.8|111061.8|111094.1|111069.1|111095.6|111070.6|111086.8|111061.8|15
1740492280000|2025-02-25 14:04:40|111095.1|111070.1|111090.1|111065.1|111096.1|111071.1|111089.4|111064.4|20
1740492290000|2025-02-25 14:04:50|111089|111064|111084.1|111059.1|111089|111064|111084.1|111059.1|12
1740492300000|2025-02-25 14:05:00|111085.2|111060.2|111074.8|111049.8|111088.7|111063.7|111074.8|111049.8|24
1740492310000|2025-02-25 14:05:10|111073.8|111048.8|111076.9|111051.9|111077.1|111052.1|111073.4|111048.4|21
1740492320000|2025-02-25 14:05:20|111077.7|111052.7|111075.8|111050.8|111079.7|111054.7|111075.4|111050.4|23
1740492330000|2025-02-25 14:05:30|111076.8|111051.8|111092.1|111067.1|111092.1|111067.1|111075.7|111050.7|40
1740492340000|2025-02-25 14:05:40|111091.2|111066.2|111082|111057|111091.5|111066.5|111081.5|111056.5|19
1740492350000|2025-02-25 14:05:50|111082.9|111057.9|111088|111063|111089.5|111064.5|111079.4|111054.4|29
1740492360000|2025-02-25 14:06:00|111087.6|111062.6|111081.9|111056.9|111089.2|111064.2|111081.9|111056.9|22
1740492370000|2025-02-25 14:06:10|111083.1|111058.1|111081.1|111056.1|111083.9|111058.9|111079.7|111054.7|18
1740492380000|2025-02-25 14:06:20|111089.4|111064.4|111079.8|111054.8|111090|111065|111079.8|111054.8|27
1740492390000|2025-02-25 14:06:30|111080.8|111055.8|111087.2|111062.2|111090.3|111065.3|111080.8|111055.8|25
1740492400000|2025-02-25 14:06:40|111086.2|111061.2|111097|111072|111098.2|111073.2|111086.2|111061.2|19
1740492410000|2025-02-25 14:06:50|111098|111073|111103.2|111078.2|111103.3|111078.3|111094.9|111069.9|23
1740492420000|2025-02-25 14:07:00|111099.3|111074.3|111095.3|111070.3|111102.4|111077.4|111090.2|111065.2|27
1740492430000|2025-02-25 14:07:10|111097|111072|111090.4|111065.4|111100.9|111075.9|111090.4|111065.4|33
1740492440000|2025-02-25 14:07:20|111090.9|111065.9|111090.8|111065.8|111092.7|111067.7|111088.1|111063.1|11
1740492450000|2025-02-25 14:07:30|111092.5|111067.5|111083.8|111058.8|111092.5|111067.5|111083.8|111058.8|22
1740492460000|2025-02-25 14:07:40|111082.7|111057.7|111086.6|111061.6|111086.6|111061.6|111080|111055|26
1740492470000|2025-02-25 14:07:50|111089.9|111064.9|111090.5|111065.5|111090.5|111065.5|111087.3|111062.3|15
1740492480000|2025-02-25 14:08:00|111089.2|111064.2|111096.4|111071.4|111096.6|111071.6|111087.6|111062.6|22
1740492490000|2025-02-25 14:08:10|111096|111071|111093.8|111068.8|111096|111071|111091.6|111066.6|7
1740492500000|2025-02-25 14:08:20|111095|111070|111093.1|111068.1|111095|111070|111086.8|111061.8|22
1740492510000|2025-02-25 14:08:30|111092|111067|111093.1|111068.1|111095|111070|111091|111066|22
1740492520000|2025-02-25 14:08:40|111091.8|111066.8|111083.9|111058.9|111091.8|111066.8|111079.6|111054.6|29
1740492530000|2025-02-25 14:08:50|111085.5|111060.5|111088|111063|111089.7|111064.7|111083.4|111058.4|15
1740492540000|2025-02-25 14:09:00|111086.8|111061.8|111095.1|111070.1|111098.8|111073.8|111084.1|111059.1|28
1740492550000|2025-02-25 14:09:10|111094.1|111069.1|111084.8|111059.8|111094.1|111069.1|111083.9|111058.9|13
1740492560000|2025-02-25 14:09:20|111085.8|111060.8|111103.5|111078.5|111110.5|111085.5|111085.8|111060.8|21
1740492570000|2025-02-25 14:09:30|111104.5|111079.5|111105|111080|111105.7|111080.7|111099.2|111074.2|22
1740492580000|2025-02-25 14:09:40|111104.2|111079.2|111112.4|111087.4|111112.4|111087.4|111102.1|111077.1|14
1740492590000|2025-02-25 14:09:50|111113.6|111088.6|111119.9|111094.9|111124.1|111099.1|111109.4|111084.4|30
1740492600000|2025-02-25 14:10:00|111120.9|111095.9|111124.3|111099.3|111127.8|111102.8|111117.1|111092.1|34
1740492610000|2025-02-25 14:10:10|111123.2|111098.2|111123.7|111098.7|111125.2|111100.2|111114.2|111089.2|30
1740492620000|2025-02-25 14:10:20|111124.9|111099.9|111118.7|111093.7|111127.7|111102.7|111117.6|111092.6|21
1740492630000|2025-02-25 14:10:30|111119.5|111094.5|111117.2|111092.2|111127.8|111102.8|111113.9|111088.9|32
1740492640000|2025-02-25 14:10:40|111116.2|111091.2|111123|111098|111123|111098|111112.5|111087.5|19
1740492650000|2025-02-25 14:10:50|111121.8|111096.8|111126.4|111101.4|111132|111107|111121.8|111096.8|21
1740492660000|2025-02-25 14:11:00|111123.5|111098.5|111126.1|111101.1|111127.2|111102.2|111122.4|111097.4|7
1740492670000|2025-02-25 14:11:10|111125.1|111100.1|111116.5|111091.5|111125.1|111100.1|111113.7|111088.7|16
1740492680000|2025-02-25 14:11:20|111118.1|111093.1|111122.9|111097.9|111124|111099|111118.1|111093.1|6
1740492690000|2025-02-25 14:11:30|111121.7|111096.7|111117.1|111092.1|111121.7|111096.7|111116.1|111091.1|12
1740492700000|2025-02-25 14:11:40|111116|111091|111093.5|111068.5|111116|111091|111091.6|111066.6|21
1740492710000|2025-02-25 14:11:50|111094.4|111069.4|111095.8|111070.8|111096.6|111071.6|111093.5|111068.5|7
1740492720000|2025-02-25 14:12:00|111097|111072|111096.2|111071.2|111099.7|111074.7|111094.7|111069.7|29
1740492730000|2025-02-25 14:12:10|111097.2|111072.2|111088.4|111063.4|111097.2|111072.2|111085.1|111060.1|16
1740492740000|2025-02-25 14:12:20|111087.2|111062.2|111090.2|111065.2|111090.2|111065.2|111082.4|111057.4|18
1740492750000|2025-02-25 14:12:30|111091.1|111066.1|111098.8|111073.8|111100.8|111075.8|111091.1|111066.1|10
1740492760000|2025-02-25 14:12:40|111097.7|111072.7|111102.4|111077.4|111102.4|111077.4|111097.4|111072.4|12
1740492770000|2025-02-25 14:12:50|111104.5|111079.5|111113|111088|111114|111089|111104.4|111079.4|21
1740492780000|2025-02-25 14:13:00|111110.2|111085.2|111112.8|111087.8|111114.9|111089.9|111110.2|111085.2|15
1740492790000|2025-02-25 14:13:10|111113.7|111088.7|111113.7|111088.7|111114.5|111089.5|111112.7|111087.7|8
1740492800000|2025-02-25 14:13:20|111114.7|111089.7|111110.8|111085.8|111116.9|111091.9|111104.8|111079.8|22
1740492810000|2025-02-25 14:13:30|111111.5|111086.5|111104.4|111079.4|111112.7|111087.7|111102.7|111077.7|20
1740492820000|2025-02-25 14:13:40|111106.4|111081.4|111102.2|111077.2|111108.8|111083.8|111101.1|111076.1|30
1740492830000|2025-02-25 14:13:50|111103.9|111078.9|111102.6|111077.6|111103.9|111078.9|111099.7|111074.7|14
1740492840000|2025-02-25 14:14:00|111100.7|111075.7|111104.7|111079.7|111108.5|111083.5|111098.1|111073.1|27
1740492850000|2025-02-25 14:14:10|111106.7|111081.7|111107.5|111082.5|111108.3|111083.3|111100.5|111075.5|22
1740492860000|2025-02-25 14:14:20|111106.2|111081.2|111100.7|111075.7|111106.2|111081.2|111095|111070|12
1740492870000|2025-02-25 14:14:30|111098.5|111073.5|111106.1|111081.1|111110|111085|111098.5|111073.5|16
1740492880000|2025-02-25 14:14:40|111108.5|111083.5|111112.5|111087.5|111115.5|111090.5|111108.5|111083.5|22
1740492890000|2025-02-25 14:14:50|111111.7|111086.7|111109.8|111084.8|111116.2|111091.2|111105.7|111080.7|15
1740492900000|2025-02-25 14:15:00|111107.1|111082.1|111071|111046|111107.1|111082.1|111070|111045|23
1740492910000|2025-02-25 14:15:10|111072.5|111047.5|111075.6|111050.6|111077.2|111052.2|111070.4|111045.4|18
1740492920000|2025-02-25 14:15:20|111074.1|111049.1|111074.3|111049.3|111077.1|111052.1|111074.1|111049.1|8
1740492930000|2025-02-25 14:15:30|111069.1|111044.1|111054.5|111029.5|111069.1|111044.1|111053.7|111028.7|21
1740492940000|2025-02-25 14:15:40|111054.9|111029.9|111054|111029|111058.1|111033.1|111053.4|111028.4|14
1740492950000|2025-02-25 14:15:50|111053|111028|111054.9|111029.9|111056.3|111031.3|111052.8|111027.8|11
1740492960000|2025-02-25 14:16:00|111053.7|111028.7|111053.6|111028.6|111053.7|111028.7|111041.7|111016.7|19
1740492970000|2025-02-25 14:16:10|111058.1|111033.1|111051.9|111026.9|111059.5|111034.5|111048.1|111023.1|20
1740492980000|2025-02-25 14:16:20|111050.9|111025.9|111044.9|111019.9|111051.9|111026.9|111034.2|111009.2|23
1740492990000|2025-02-25 14:16:30|111038.3|111013.3|111033.8|111008.8|111044.7|111019.7|111032|111007|23
1740493000000|2025-02-25 14:16:40|111036.8|111011.8|111031.3|111006.3|111036.8|111011.8|111030|111005|9
1740493010000|2025-02-25 14:16:50|111032.3|111007.3|111040.9|111015.9|111043.2|111018.2|111032.3|111007.3|30
1740493020000|2025-02-25 14:17:00|111043.5|111018.5|111045.3|111020.3|111052.1|111027.1|111041.4|111016.4|29
1740493030000|2025-02-25 14:17:10|111046.9|111021.9|111050|111025|111050|111025|111043.6|111018.6|16
1740493040000|2025-02-25 14:17:20|111048.6|111023.6|111052.8|111027.8|111052.8|111027.8|111046.6|111021.6|21
1740493050000|2025-02-25 14:17:30|111054.4|111029.4|111051.7|111026.7|111058.2|111033.2|111051.7|111026.7|15
1740493060000|2025-02-25 14:17:40|111049.8|111024.8|111059|111034|111064.1|111039.1|111049.7|111024.7|23
1740493070000|2025-02-25 14:17:50|111058.8|111033.8|111050.1|111025.1|111058.8|111033.8|111046.3|111021.3|19
1740493080000|2025-02-25 14:18:00|111049.1|111024.1|111039.5|111014.5|111049.1|111024.1|111037.6|111012.6|27
1740493090000|2025-02-25 14:18:10|111043.4|111018.4|111039.7|111014.7|111047.2|111022.2|111038.7|111013.7|36
1740493100000|2025-02-25 14:18:20|111039|111014|111039.3|111014.3|111042.5|111017.5|111037.7|111012.7|22
1740493110000|2025-02-25 14:18:30|111040.3|111015.3|111030.8|111005.8|111040.3|111015.3|111029.2|111004.2|18
1740493120000|2025-02-25 14:18:40|111030.4|111005.4|111036.9|111011.9|111042.7|111017.7|111029.8|111004.8|18
1740493130000|2025-02-25 14:18:50|111037.1|111012.1|111042.8|111017.8|111046.3|111021.3|111037.1|111012.1|17
1740493140000|2025-02-25 14:19:00|111042.9|111017.9|111044.5|111019.5|111046.8|111021.8|111042.9|111017.9|7
1740493150000|2025-02-25 14:19:10|111046.3|111021.3|111046.9|111021.9|111048.3|111023.3|111045.1|111020.1|11
1740493160000|2025-02-25 14:19:20|111047.1|111022.1|111044.8|111019.8|111048.4|111023.4|111044.8|111019.8|12
1740493170000|2025-02-25 14:19:30|111045.8|111020.8|111048.2|111023.2|111051.4|111026.4|111045.6|111020.6|25
1740493180000|2025-02-25 14:19:40|111047.2|111022.2|111050.6|111025.6|111054.6|111029.6|111047.2|111022.2|19
1740493190000|2025-02-25 14:19:50|111050.7|111025.7|111051.8|111026.8|111053.5|111028.5|111049.8|111024.8|15
1740493200000|2025-02-25 14:20:00|111048.6|111023.6|111047.8|111022.8|111053.4|111028.4|111047.8|111022.8|11
1740493210000|2025-02-25 14:20:10|111051.1|111026.1|111041.7|111016.7|111053.3|111028.3|111041.4|111016.4|25
1740493220000|2025-02-25 14:20:20|111041.4|111016.4|111040.5|111015.5|111041.4|111016.4|111036.9|111011.9|15
1740493230000|2025-02-25 14:20:30|111040.3|111015.3|111039.3|111014.3|111043.9|111018.9|111034.2|111009.2|29
1740493240000|2025-02-25 14:20:40|111040.1|111015.1|111037.4|111012.4|111040.1|111015.1|111037.4|111012.4|10
1740493250000|2025-02-25 14:20:50|111036.4|111011.4|111042.8|111017.8|111045.5|111020.5|111033.5|111008.5|26
1740493260000|2025-02-25 14:21:00|111044|111019|111028.7|111003.7|111044|111019|111028.7|111003.7|19
1740493270000|2025-02-25 14:21:10|111032.4|111007.4|111023.5|110998.5|111032.5|111007.5|111023.5|110998.5|18
1740493280000|2025-02-25 14:21:20|111026.4|111001.4|111029.5|111004.5|111029.6|111004.6|111024.4|110999.4|10
1740493290000|2025-02-25 14:21:30|111030.3|111005.3|111031.7|111006.7|111043.1|111018.1|111029.9|111004.9|20
1740493300000|2025-02-25 14:21:40|111029|111004|111026.5|111001.5|111031.2|111006.2|111026.3|111001.3|14
1740493310000|2025-02-25 14:21:50|111027.5|111002.5|111027.7|111002.7|111030.6|111005.6|111023.8|110998.8|25
1740493320000|2025-02-25 14:22:00|111026.4|111001.4|111005.7|110980.7|111028.6|111003.6|111004.7|110979.7|29
1740493330000|2025-02-25 14:22:10|111006.8|110981.8|111001.3|110976.3|111013.3|110988.3|111001.3|110976.3|29
1740493340000|2025-02-25 14:22:20|110999.4|110974.4|110998.9|110973.9|111002.6|110977.6|110997.9|110972.9|9
1740493350000|2025-02-25 14:22:30|110997.8|110972.8|110992.2|110967.2|110998.8|110973.8|110992.2|110967.2|10
1740493360000|2025-02-25 14:22:40|110991.1|110966.1|110996.6|110971.6|110996.6|110971.6|110989.7|110964.7|20
1740493370000|2025-02-25 14:22:50|110996.9|110971.9|110998.1|110973.1|110998.3|110973.3|110995.3|110970.3|23
1740493380000|2025-02-25 14:23:00|110998.6|110973.6|110995.9|110970.9|110999|110974|110990|110965|20
1740493390000|2025-02-25 14:23:10|110997.3|110972.3|110992|110967|110999.1|110974.1|110990.9|110965.9|17
1740493400000|2025-02-25 14:23:20|110989.5|110964.5|110989.6|110964.6|110995.7|110970.7|110989.5|110964.5|16
1740493410000|2025-02-25 14:23:30|110991.4|110966.4|110989.2|110964.2|110993|110968|110979.7|110954.7|20
1740493420000|2025-02-25 14:23:40|110985.5|110960.5|110983.9|110958.9|110987.1|110962.1|110981.8|110956.8|13
1740493430000|2025-02-25 14:23:50|110984.1|110959.1|110982.6|110957.6|110990|110965|110976.4|110951.4|24
1740493440000|2025-02-25 14:24:00|110981.7|110956.7|110984.8|110959.8|110990.9|110965.9|110981.7|110956.7|24
1740493450000|2025-02-25 14:24:10|110985.8|110960.8|110981.8|110956.8|110985.8|110960.8|110981.8|110956.8|13
1740493460000|2025-02-25 14:24:20|110982.9|110957.9|110982.1|110957.1|110983|110958|110976.3|110951.3|23
1740493470000|2025-02-25 14:24:30|110981|110956|110971.2|110946.2|110982.1|110957.1|110971.2|110946.2|20
1740493480000|2025-02-25 14:24:40|110968.9|110943.9|110973.5|110948.5|110978|110953|110967.7|110942.7|22
1740493490000|2025-02-25 14:24:50|110972.1|110947.1|110965.3|110940.3|110973.4|110948.4|110965.3|110940.3|15
1740493500000|2025-02-25 14:25:00|110966.3|110941.3|110973|110948|110973|110948|110966.1|110941.1|13
1740493510000|2025-02-25 14:25:10|110969.9|110944.9|110971.8|110946.8|110973.9|110948.9|110968.7|110943.7|15
1740493520000|2025-02-25 14:25:20|110972.8|110947.8|110969.9|110944.9|110972.8|110947.8|110966|110941|25
1740493530000|2025-02-25 14:25:30|110970.9|110945.9|110969.7|110944.7|110970.9|110945.9|110964.9|110939.9|21
1740493540000|2025-02-25 14:25:40|110968.1|110943.1|110984|110959|110986|110961|110968.1|110943.1|18
1740493550000|2025-02-25 14:25:50|110982.8|110957.8|110974.3|110949.3|110987.6|110962.6|110969.8|110944.8|24
1740493560000|2025-02-25 14:26:00|110974.7|110949.7|110973.3|110948.3|110974.7|110949.7|110970.5|110945.5|16
1740493570000|2025-02-25 14:26:10|110975.6|110950.6|110976.7|110951.7|110978.8|110953.8|110975.6|110950.6|7
1740493580000|2025-02-25 14:26:20|110976.3|110951.3|110968.3|110943.3|110976.3|110951.3|110966.4|110941.4|19
1740493590000|2025-02-25 14:26:30|110969.1|110944.1|110963.1|110938.1|110971|110946|110960.5|110935.5|19
1740493600000|2025-02-25 14:26:40|110964.1|110939.1|110970.4|110945.4|110970.4|110945.4|110963.1|110938.1|9
1740493610000|2025-02-25 14:26:50|110967.4|110942.4|110954|110929|110968.3|110943.3|110947.6|110922.6|19
1740493620000|2025-02-25 14:27:00|110952.8|110927.8|110956.9|110931.9|110956.9|110931.9|110952.8|110927.8|12
1740493630000|2025-02-25 14:27:10|110955.8|110930.8|110945.5|110920.5|110955.8|110930.8|110943.6|110918.6|16
1740493640000|2025-02-25 14:27:20|110944.3|110919.3|110946.6|110921.6|110947.1|110922.1|110943.2|110918.2|16
1740493650000|2025-02-25 14:27:30|110947.9|110922.9|110944.2|110919.2|110947.9|110922.9|110942.8|110917.8|21
1740493660000|2025-02-25 14:27:40|110945|110920|110952.5|110927.5|110954.5|110929.5|110940.1|110915.1|24
1740493670000|2025-02-25 14:27:50|110950|110925|110951.1|110926.1|110952.8|110927.8|110945.7|110920.7|33
1740493680000|2025-02-25 14:28:00|110953.2|110928.2|110946.1|110921.1|110953.2|110928.2|110946|110921|22
1740493690000|2025-02-25 14:28:10|110947|110922|110949.4|110924.4|110949.6|110924.6|110946.1|110921.1|12
1740493700000|2025-02-25 14:28:20|110950.7|110925.7|110948.5|110923.5|110950.7|110925.7|110946.9|110921.9|15
1740493710000|2025-02-25 14:28:30|110949.9|110924.9|110948.7|110923.7|110952.1|110927.1|110947.4|110922.4|25
1740493720000|2025-02-25 14:28:40|110947.8|110922.8|110945|110920|110949|110924|110944|110919|23
1740493730000|2025-02-25 14:28:50|110947|110922|110946.6|110921.6|110948.5|110923.5|110944.8|110919.8|17
1740493740000|2025-02-25 14:29:00|110945.8|110920.8|110948.5|110923.5|110955.2|110930.2|110945.8|110920.8|16
1740493750000|2025-02-25 14:29:10|110947.4|110922.4|110951.3|110926.3|110952.4|110927.4|110946.5|110921.5|16
1740493760000|2025-02-25 14:29:20|110952.4|110927.4|110952.6|110927.6|110953.4|110928.4|110952.4|110927.4|9
1740493770000|2025-02-25 14:29:30|110954.2|110929.2|110942|110917|110954.3|110929.3|110938.8|110913.8|29
1740493780000|2025-02-25 14:29:40|110941.6|110916.6|110943.5|110918.5|110950.1|110925.1|110941.6|110916.6|26
1740493790000|2025-02-25 14:29:50|110944.4|110919.4|110937.8|110912.8|110947.2|110922.2|110937.8|110912.8|17
1740493800000|2025-02-25 14:30:00|110939.4|110914.4|110946.2|110921.2|110946.2|110921.2|110934.8|110909.8|20
1740493810000|2025-02-25 14:30:10|110945.3|110920.3|110948.9|110923.9|110948.9|110923.9|110940.3|110915.3|22
1740493820000|2025-02-25 14:30:20|110947.2|110922.2|110949.8|110924.8|110949.8|110924.8|110947.2|110922.2|12
1740493830000|2025-02-25 14:30:30|110951.4|110926.4|110953.4|110928.4|110956.1|110931.1|110948.8|110923.8|17
1740493840000|2025-02-25 14:30:40|110953.9|110928.9|110949.5|110924.5|110954.8|110929.8|110949.5|110924.5|7
1740493850000|2025-02-25 14:30:50|110950.5|110925.5|110971.8|110946.8|110971.8|110946.8|110950.5|110925.5|12
1740493860000|2025-02-25 14:31:00|110972.9|110947.9|110975.3|110950.3|110976.2|110951.2|110970.4|110945.4|24
1740493870000|2025-02-25 14:31:10|110975.6|110950.6|110974.7|110949.7|110976.2|110951.2|110970.6|110945.6|23
1740493880000|2025-02-25 14:31:20|110975.7|110950.7|110973.6|110948.6|110975.7|110950.7|110973.6|110948.6|5
1740493890000|2025-02-25 14:31:30|110972.4|110947.4|110972.3|110947.3|110972.4|110947.4|110962.2|110937.2|18
1740493900000|2025-02-25 14:31:40|110973.3|110948.3|110967.4|110942.4|110979.1|110954.1|110966.3|110941.3|21
1740493910000|2025-02-25 14:31:50|110966.6|110941.6|110968.8|110943.8|110969.6|110944.6|110966.6|110941.6|7
1740493920000|2025-02-25 14:32:00|110967.4|110942.4|110942|110917|110967.4|110942.4|110939.4|110914.4|16
1740493930000|2025-02-25 14:32:10|110939.8|110914.8|110944.3|110919.3|110948.4|110923.4|110939|110914|35
1740493940000|2025-02-25 14:32:20|110944.6|110919.6|110934.5|110909.5|110951.3|110926.3|110933.5|110908.5|23
1740493950000|2025-02-25 14:32:30|110936|110911|110942.1|110917.1|110944.2|110919.2|110935.5|110910.5|26
1740493960000|2025-02-25 14:32:40|110941.3|110916.3|110943.5|110918.5|110950.5|110925.5|110941.3|110916.3|21
1740493970000|2025-02-25 14:32:50|110944.5|110919.5|110946.5|110921.5|110950.7|110925.7|110944.5|110919.5|8
1740493980000|2025-02-25 14:33:00|110945.5|110920.5|110952.5|110927.5|110953.4|110928.4|110943.6|110918.6|21
1740493990000|2025-02-25 14:33:10|110950.7|110925.7|110945|110920|110952|110927|110944.8|110919.8|14
1740494000000|2025-02-25 14:33:20|110944.1|110919.1|110945.2|110920.2|110947.4|110922.4|110942.5|110917.5|13
1740494010000|2025-02-25 14:33:30|110946.3|110921.3|110940.1|110915.1|110946.3|110921.3|110939|110914|13
1740494020000|2025-02-25 14:33:40|110938.9|110913.9|110935.5|110910.5|110938.9|110913.9|110932.5|110907.5|16
1740494030000|2025-02-25 14:33:50|110933.3|110908.3|110942.4|110917.4|110945.4|110920.4|110932.8|110907.8|35
1740494040000|2025-02-25 14:34:00|110942.1|110917.1|110944.2|110919.2|110954.1|110929.1|110939.2|110914.2|34
1740494050000|2025-02-25 14:34:10|110943.7|110918.7|110943.8|110918.8|110949.8|110924.8|110941.5|110916.5|33
1740494060000|2025-02-25 14:34:20|110945.2|110920.2|110948.2|110923.2|110952.4|110927.4|110943.7|110918.7|29
1740494070000|2025-02-25 14:34:30|110947.2|110922.2|110938.3|110913.3|110947.2|110922.2|110937.5|110912.5|23
1740494080000|2025-02-25 14:34:40|110937.4|110912.4|110932.8|110907.8|110937.4|110912.4|110930|110905|11
1740494090000|2025-02-25 14:34:50|110935.1|110910.1|110931.9|110906.9|110937.9|110912.9|110930.9|110905.9|12
1740494100000|2025-02-25 14:35:00|110931|110906|110936.8|110911.8|110938|110913|110931|110906|16
1740494110000|2025-02-25 14:35:10|110935.8|110910.8|110943.9|110918.9|110946.8|110921.8|110931.7|110906.7|24
1740494120000|2025-02-25 14:35:20|110943|110918|110939.7|110914.7|110943.9|110918.9|110933.4|110908.4|19
1740494130000|2025-02-25 14:35:30|110940.8|110915.8|110936.2|110911.2|110940.8|110915.8|110933.3|110908.3|9
1740494140000|2025-02-25 14:35:40|110936.8|110911.8|110936|110911|110938.1|110913.1|110936|110911|5
1740494150000|2025-02-25 14:35:50|110934.7|110909.7|110934.3|110909.3|110938.9|110913.9|110934.2|110909.2|17
1740494160000|2025-02-25 14:36:00|110935.3|110910.3|110945|110920|110946.1|110921.1|110935.3|110910.3|20
1740494170000|2025-02-25 14:36:10|110946.1|110921.1|110955.4|110930.4|110957|110932|110946.1|110921.1|22
1740494180000|2025-02-25 14:36:20|110956.6|110931.6|110967|110942|110972.4|110947.4|110956.5|110931.5|23
1740494190000|2025-02-25 14:36:30|110966|110941|111000.4|110975.4|111008.9|110983.9|110966|110941|43
1740494200000|2025-02-25 14:36:40|110999.4|110974.4|110989.7|110964.7|110999.4|110974.4|110989.7|110964.7|10
1740494210000|2025-02-25 14:36:50|110986.2|110961.2|110983.9|110958.9|110987.6|110962.6|110977.4|110952.4|26
1740494220000|2025-02-25 14:37:00|110984.8|110959.8|110985.1|110960.1|110985.3|110960.3|110978.5|110953.5|13
1740494230000|2025-02-25 14:37:10|110986.1|110961.1|110992.5|110967.5|110996.9|110971.9|110986.1|110961.1|15
1740494240000|2025-02-25 14:37:20|110991.1|110966.1|110992.7|110967.7|110993.8|110968.8|110983.7|110958.7|27
1740494250000|2025-02-25 14:37:30|110992.5|110967.5|110996.7|110971.7|111002.6|110977.6|110990.6|110965.6|35
1740494260000|2025-02-25 14:37:40|110994.9|110969.9|111004.6|110979.6|111006.4|110981.4|110994.9|110969.9|13
1740494270000|2025-02-25 14:37:50|111003.2|110978.2|111006|110981|111006|110981|111001|110976|9
1740494280000|2025-02-25 14:38:00|111005.1|110980.1|111005.1|110980.1|111005.1|110980.1|110999|110974|14
1740494290000|2025-02-25 14:38:10|111004|110979|110995.5|110970.5|111006.4|110981.4|110994.5|110969.5|27
1740494300000|2025-02-25 14:38:20|110996.7|110971.7|111002.8|110977.8|111006.6|110981.6|110995.5|110970.5|22
1740494310000|2025-02-25 14:38:30|111003|110978|110993|110968|111003|110978|110990.5|110965.5|29
1740494320000|2025-02-25 14:38:40|110994|110969|111011.5|110986.5|111011.8|110986.8|110994|110969|25
1740494330000|2025-02-25 14:38:50|111010.3|110985.3|111007.7|110982.7|111010.3|110985.3|111006.7|110981.7|11
1740494340000|2025-02-25 14:39:00|111009.4|110984.4|111000.8|110975.8|111010.2|110985.2|110999.7|110974.7|22
1740494350000|2025-02-25 14:39:10|111001.8|110976.8|110996.5|110971.5|111002.6|110977.6|110993.6|110968.6|19
1740494360000|2025-02-25 14:39:20|110997.4|110972.4|110997.2|110972.2|111000.7|110975.7|110994.2|110969.2|14
1740494370000|2025-02-25 14:39:30|110998|110973|110992.2|110967.2|110998|110973|110991.7|110966.7|10
1740494380000|2025-02-25 14:39:40|110994.2|110969.2|110993.1|110968.1|110995.6|110970.6|110992.2|110967.2|12
1740494390000|2025-02-25 14:39:50|110991.8|110966.8|110992.8|110967.8|110993.7|110968.7|110985|110960|14
1740494400000|2025-02-25 14:40:00|110993.3|110968.3|110993.8|110968.8|110994.8|110969.8|110990.7|110965.7|16
1740494410000|2025-02-25 14:40:10|110994.8|110969.8|110993.8|110968.8|110997.3|110972.3|110992.3|110967.3|20
1740494420000|2025-02-25 14:40:20|110992.8|110967.8|110991|110966|110994.9|110969.9|110990.5|110965.5|11
1740494430000|2025-02-25 14:40:30|110992.3|110967.3|111003.5|110978.5|111003.5|110978.5|110989.6|110964.6|14
1740494440000|2025-02-25 14:40:40|111002.5|110977.5|110993.6|110968.6|111003.4|110978.4|110993.6|110968.6|18
1740494450000|2025-02-25 14:40:50|110995|110970|110988.5|110963.5|110995|110970|110988.1|110963.1|24
1740494460000|2025-02-25 14:41:00|110987.7|110962.7|110987.4|110962.4|110990.1|110965.1|110981.6|110956.6|16
1740494470000|2025-02-25 14:41:10|110983.7|110958.7|110985.8|110960.8|110986.5|110961.5|110982.1|110957.1|17
1740494480000|2025-02-25 14:41:20|110984.8|110959.8|110986.8|110961.8|110988|110963|110984.8|110959.8|15
1740494490000|2025-02-25 14:41:30|110985.7|110960.7|110988.1|110963.1|110990.2|110965.2|110983.5|110958.5|18
1740494500000|2025-02-25 14:41:40|110987|110962|110961|110936|110987|110962|110959.2|110934.2|19
1740494510000|2025-02-25 14:41:50|110959.4|110934.4|110970.2|110945.2|110970.2|110945.2|110956.8|110931.8|23
1740494520000|2025-02-25 14:42:00|110969|110944|110955.6|110930.6|110972.6|110947.6|110952.5|110927.5|20
1740494530000|2025-02-25 14:42:10|110955.7|110930.7|110951.1|110926.1|110958.4|110933.4|110946|110921|22
1740494540000|2025-02-25 14:42:20|110950.9|110925.9|110950|110925|110953.2|110928.2|110949.6|110924.6|8
1740494550000|2025-02-25 14:42:30|110951|110926|110956.2|110931.2|110959.6|110934.6|110950.2|110925.2|24
1740494560000|2025-02-25 14:42:40|110957.3|110932.3|110951.6|110926.6|110961|110936|110951.6|110926.6|25
1740494570000|2025-02-25 14:42:50|110953.2|110928.2|110952.4|110927.4|110956.2|110931.2|110948.6|110923.6|20
1740494580000|2025-02-25 14:43:00|110951.4|110926.4|110947.6|110922.6|110951.4|110926.4|110947.6|110922.6|5
1740494590000|2025-02-25 14:43:10|110947.5|110922.5|110934.7|110909.7|110947.5|110922.5|110934.7|110909.7|8
1740494600000|2025-02-25 14:43:20|110936.7|110911.7|110929.7|110904.7|110945.1|110920.1|110929.7|110904.7|33
1740494610000|2025-02-25 14:43:30|110929.2|110904.2|110945.7|110920.7|110945.7|110920.7|110927.8|110902.8|26
1740494620000|2025-02-25 14:43:40|110946.9|110921.9|110953.6|110928.6|110953.7|110928.7|110946.9|110921.9|13
1740494630000|2025-02-25 14:43:50|110952.7|110927.7|110960.2|110935.2|110969.6|110944.6|110952.7|110927.7|23
1740494640000|2025-02-25 14:44:00|110961.3|110936.3|110962.7|110937.7|110963.3|110938.3|110961.3|110936.3|4
1740494650000|2025-02-25 14:44:10|110964.3|110939.3|110978|110953|110981.1|110956.1|110962.4|110937.4|24
1740494660000|2025-02-25 14:44:20|110976.3|110951.3|110979.2|110954.2|110983.2|110958.2|110976.3|110951.3|13
1740494670000|2025-02-25 14:44:30|110977.2|110952.2|110968|110943|110981.6|110956.6|110967|110942|26
1740494680000|2025-02-25 14:44:40|110967|110942|110966.6|110941.6|110967.2|110942.2|110962.6|110937.6|11
1740494690000|2025-02-25 14:44:50|110965.3|110940.3|110964.7|110939.7|110968.4|110943.4|110964.7|110939.7|12
1740494700000|2025-02-25 14:45:00|110965.3|110940.3|110966.6|110941.6|110969|110944|110961.5|110936.5|18
1740494710000|2025-02-25 14:45:10|110967.8|110942.8|110963.7|110938.7|110970.4|110945.4|110962.5|110937.5|17
1740494720000|2025-02-25 14:45:20|110962.7|110937.7|110938.9|110913.9|110962.7|110937.7|110938.9|110913.9|31
1740494730000|2025-02-25 14:45:30|110937.8|110912.8|110928.7|110903.7|110941.4|110916.4|110927.3|110902.3|20
1740494740000|2025-02-25 14:45:40|110927.7|110902.7|110928.5|110903.5|110930.8|110905.8|110927.4|110902.4|12
1740494750000|2025-02-25 14:45:50|110927.4|110902.4|110928.4|110903.4|110928.4|110903.4|110927.4|110902.4|2
1740494760000|2025-02-25 14:46:00|110927.4|110902.4|110925.1|110900.1|110930.4|110905.4|110924.8|110899.8|21
1740494770000|2025-02-25 14:46:10|110923.9|110898.9|110925.4|110900.4|110928.7|110903.7|110920|110895|21
1740494780000|2025-02-25 14:46:20|110924.4|110899.4|110925.4|110900.4|110930.2|110905.2|110921.5|110896.5|17
1740494790000|2025-02-25 14:46:30|110927.3|110902.3|110948|110923|110949.8|110924.8|110925.4|110900.4|29
1740494810000|2025-02-25 14:46:50|110949.3|110924.3|110956.4|110931.4|110956.9|110931.9|110949.3|110924.3|15
1740494820000|2025-02-25 14:47:00|110955.2|110930.2|110961.4|110936.4|110965.1|110940.1|110955.2|110930.2|20
1740494830000|2025-02-25 14:47:10|110957.2|110932.2|110957.1|110932.1|110960.6|110935.6|110951.7|110926.7|21
1740494840000|2025-02-25 14:47:20|110956.1|110931.1|110949.4|110924.4|110956.1|110931.1|110949.4|110924.4|8
1740494850000|2025-02-25 14:47:30|110948.4|110923.4|110938.4|110913.4|110948.4|110923.4|110938.4|110913.4|15
1740494860000|2025-02-25 14:47:40|110939.6|110914.6|110938.8|110913.8|110940.7|110915.7|110937.9|110912.9|10
1740494870000|2025-02-25 14:47:50|110939.7|110914.7|110948.1|110923.1|110949.7|110924.7|110939.3|110914.3|21
1740494880000|2025-02-25 14:48:00|110948.9|110923.9|110937.9|110912.9|110950.2|110925.2|110937.7|110912.7|18
1740494890000|2025-02-25 14:48:10|110936.8|110911.8|110938|110913|110938|110913|110932.1|110907.1|17
1740494900000|2025-02-25 14:48:20|110936.9|110911.9|110933.4|110908.4|110937|110912|110931.6|110906.6|14
1740494910000|2025-02-25 14:48:30|110934.6|110909.6|110934.6|110909.6|110934.6|110909.6|110934.6|110909.6|1
1740494920000|2025-02-25 14:48:40|110936.2|110911.2|110936.3|110911.3|110938.8|110913.8|110928.5|110903.5|17
1740494930000|2025-02-25 14:48:50|110937.3|110912.3|110933.4|110908.4|110943.4|110918.4|110932.5|110907.5|19
1740494940000|2025-02-25 14:49:00|110932|110907|110930.4|110905.4|110935.9|110910.9|110929.4|110904.4|20
1740494950000|2025-02-25 14:49:10|110932|110907|110930.2|110905.2|110939.4|110914.4|110929.2|110904.2|24
1740494960000|2025-02-25 14:49:20|110931.3|110906.3|110940.7|110915.7|110941.5|110916.5|110931.3|110906.3|18
1740494970000|2025-02-25 14:49:30|110940.4|110915.4|110947.9|110922.9|110954.6|110929.6|110934.8|110909.8|26
1740494980000|2025-02-25 14:49:40|110946.9|110921.9|110944.4|110919.4|110948.3|110923.3|110943.4|110918.4|11
1740494990000|2025-02-25 14:49:50|110943.3|110918.3|110942.9|110917.9|110943.6|110918.6|110937.9|110912.9|12
1740495000000|2025-02-25 14:50:00|110939.1|110914.1|110942.6|110917.6|110944.1|110919.1|110938.1|110913.1|11
1740495010000|2025-02-25 14:50:10|110942.9|110917.9|110940.5|110915.5|110945.6|110920.6|110938|110913|14
1740495020000|2025-02-25 14:50:20|110941.6|110916.6|110941.9|110916.9|110941.9|110916.9|110941.6|110916.6|3
1740495030000|2025-02-25 14:50:30|110943.2|110918.2|110947.5|110922.5|110949.5|110924.5|110942.1|110917.1|13
1740495040000|2025-02-25 14:50:40|110948.8|110923.8|110949.3|110924.3|110949.3|110924.3|110941.7|110916.7|24
1740495050000|2025-02-25 14:50:50|110949.7|110924.7|110942.8|110917.8|110952.1|110927.1|110939.8|110914.8|20
1740495060000|2025-02-25 14:51:00|110943.1|110918.1|110942.4|110917.4|110943.8|110918.8|110939.1|110914.1|19
1740495070000|2025-02-25 14:51:10|110943.7|110918.7|110942.5|110917.5|110943.7|110918.7|110942.5|110917.5|2
1740495080000|2025-02-25 14:51:20|110943.7|110918.7|110944.7|110919.7|110950|110925|110943.7|110918.7|21
1740495090000|2025-02-25 14:51:30|110945.8|110920.8|110948.3|110923.3|110950.8|110925.8|110945.1|110920.1|18
1740495100000|2025-02-25 14:51:40|110949.3|110924.3|110953.9|110928.9|110953.9|110928.9|110947.8|110922.8|18
1740495110000|2025-02-25 14:51:50|110950.4|110925.4|110949.8|110924.8|110954|110929|110948.1|110923.1|16
1740495120000|2025-02-25 14:52:00|110948.1|110923.1|110962.7|110937.7|110962.7|110937.7|110948.1|110923.1|23
1740495130000|2025-02-25 14:52:10|110964.2|110939.2|110963.9|110938.9|110965.6|110940.6|110959.9|110934.9|18
1740495140000|2025-02-25 14:52:20|110961.6|110936.6|110963.4|110938.4|110966.9|110941.9|110960.2|110935.2|24
1740495150000|2025-02-25 14:52:30|110962.2|110937.2|110969.7|110944.7|110972.3|110947.3|110962.1|110937.1|25
1740495160000|2025-02-25 14:52:40|110981.3|110956.3|110973|110948|110981.6|110956.6|110973|110948|25
1740495170000|2025-02-25 14:52:50|110973.1|110948.1|110967.1|110942.1|110974.1|110949.1|110966.6|110941.6|20
1740495180000|2025-02-25 14:53:00|110966.6|110941.6|110963.1|110938.1|110970.6|110945.6|110963.1|110938.1|24
1740495190000|2025-02-25 14:53:10|110965.4|110940.4|110965.2|110940.2|110966.2|110941.2|110960.3|110935.3|23
1740495200000|2025-02-25 14:53:20|110964.4|110939.4|110964.5|110939.5|110968.2|110943.2|110962.1|110937.1|23
1740495210000|2025-02-25 14:53:30|110964.7|110939.7|110962.8|110937.8|110968.7|110943.7|110962.8|110937.8|15
1740495220000|2025-02-25 14:53:40|110961.7|110936.7|110964.4|110939.4|110965.4|110940.4|110961.6|110936.6|13
1740495230000|2025-02-25 14:53:50|110964.5|110939.5|110970.5|110945.5|110971.6|110946.6|110963.1|110938.1|14
1740495240000|2025-02-25 14:54:00|110969.1|110944.1|110980.1|110955.1|110985.7|110960.7|110967.1|110942.1|28
1740495250000|2025-02-25 14:54:10|110979.3|110954.3|110977.8|110952.8|110983.2|110958.2|110977.8|110952.8|19
1740495260000|2025-02-25 14:54:20|110976.7|110951.7|110981.2|110956.2|110981.2|110956.2|110972.2|110947.2|14
1740495270000|2025-02-25 14:54:30|110982.7|110957.7|110982.7|110957.7|110989.2|110964.2|110974.7|110949.7|25
1740495280000|2025-02-25 14:54:40|110982.9|110957.9|110991.4|110966.4|110993.2|110968.2|110980.2|110955.2|17
1740495290000|2025-02-25 14:54:50|110990.2|110965.2|110985.6|110960.6|110993.2|110968.2|110984.1|110959.1|13
1740495300000|2025-02-25 14:55:00|110986.6|110961.6|110989.4|110964.4|110994.2|110969.2|110985.6|110960.6|21
1740495310000|2025-02-25 14:55:10|110990.6|110965.6|110987.6|110962.6|110992.4|110967.4|110984.1|110959.1|10
1740495320000|2025-02-25 14:55:20|110988.5|110963.5|110989.6|110964.6|110994.8|110969.8|110986|110961|14
1740495330000|2025-02-25 14:55:30|110988.8|110963.8|110986.5|110961.5|110988.8|110963.8|110979.9|110954.9|19
1740495340000|2025-02-25 14:55:40|110985.5|110960.5|110977.4|110952.4|110985.5|110960.5|110975|110950|14
1740495350000|2025-02-25 14:55:50|110979.2|110954.2|110982.3|110957.3|110984.5|110959.5|110979.2|110954.2|25
1740495360000|2025-02-25 14:56:00|110980.8|110955.8|110983.4|110958.4|110983.4|110958.4|110980.8|110955.8|3
1740495370000|2025-02-25 14:56:10|110982.4|110957.4|110979.6|110954.6|110982.4|110957.4|110979|110954|6
1740495380000|2025-02-25 14:56:20|110978.3|110953.3|110979|110954|110979|110954|110976.2|110951.2|5
1740495390000|2025-02-25 14:56:30|110980.6|110955.6|110975.5|110950.5|110980.6|110955.6|110974.6|110949.6|7
1740495400000|2025-02-25 14:56:40|110976.6|110951.6|110984.4|110959.4|110986.5|110961.5|110976.6|110951.6|5
1740495410000|2025-02-25 14:56:50|110986.4|110961.4|110993.7|110968.7|110993.7|110968.7|110986.4|110961.4|8
1740495420000|2025-02-25 14:57:00|110992.5|110967.5|110991.1|110966.1|110996.6|110971.6|110989.5|110964.5|23
1740495430000|2025-02-25 14:57:10|110991.8|110966.8|110993.7|110968.7|110996.4|110971.4|110989.7|110964.7|18
1740495440000|2025-02-25 14:57:20|110986.9|110961.9|110988|110963|110993.3|110968.3|110986.9|110961.9|9
1740495450000|2025-02-25 14:57:30|110986.9|110961.9|110988.1|110963.1|110991.2|110966.2|110983.8|110958.8|17
1740495460000|2025-02-25 14:57:40|110989.3|110964.3|110992.5|110967.5|110993.9|110968.9|110989.3|110964.3|7
1740495470000|2025-02-25 14:57:50|110990.8|110965.8|110986|110961|110992.8|110967.8|110984.9|110959.9|12
1740495480000|2025-02-25 14:58:00|110984.9|110959.9|110994.7|110969.7|111002|110977|110984.9|110959.9|25
1740495490000|2025-02-25 14:58:10|110993.3|110968.3|111002.2|110977.2|111002.2|110977.2|110993.3|110968.3|17
1740495500000|2025-02-25 14:58:20|111000.5|110975.5|110997.8|110972.8|111001.1|110976.1|110996.7|110971.7|16
1740495510000|2025-02-25 14:58:30|110996.7|110971.7|110995|110970|110998.5|110973.5|110983.2|110958.2|26
1740495520000|2025-02-25 14:58:40|110991.3|110966.3|110986.4|110961.4|110995.4|110970.4|110986.4|110961.4|13
1740495530000|2025-02-25 14:58:50|110987.9|110962.9|110986.9|110961.9|110995.6|110970.6|110982.5|110957.5|22
1740495540000|2025-02-25 14:59:00|110985.3|110960.3|110984.9|110959.9|110985.3|110960.3|110982.1|110957.1|8
1740495550000|2025-02-25 14:59:10|110983.8|110958.8|110985.6|110960.6|110989.8|110964.8|110981.3|110956.3|23
1740495560000|2025-02-25 14:59:20|110987.9|110962.9|110988.7|110963.7|110988.7|110963.7|110985.8|110960.8|9
1740495570000|2025-02-25 14:59:30|110989.8|110964.8|110982.4|110957.4|110992.4|110967.4|110981.9|110956.9|21
1740495580000|2025-02-25 14:59:40|110983.3|110958.3|110994.4|110969.4|110994.4|110969.4|110983.3|110958.3|25
1740495590000|2025-02-25 14:59:50|110997.9|110972.9|110998.5|110948.5|111000.8|110973.6|110985.6|110948.5|31
1740495600000|2025-02-25 15:00:00|110994.7|110944.7|110972.1|110922.1|111000.9|110957.4|110957.5|110919.4|57
1740495610000|2025-02-25 15:00:10|110974.2|110924.2|110961.9|110911.9|110988.9|110938.9|110961.9|110911.9|36
1740495620000|2025-02-25 15:00:20|110964|110914|110970.9|110920.9|110971.2|110921.2|110961.7|110911.7|17
1740495630000|2025-02-25 15:00:30|110968|110918|110931.8|110906.8|110970.2|110920.2|110926|110900.2|19
1740495640000|2025-02-25 15:00:40|110928.8|110903.8|110934.7|110909.7|110941.7|110916.7|110925.4|110900.4|23
1740495650000|2025-02-25 15:00:50|110932.1|110907.1|110931.5|110906.5|110936|110911|110927.7|110902.7|16
1740495660000|2025-02-25 15:01:00|110932.2|110907.2|110965.3|110940.3|110975.7|110940.7|110931|110906|28
1740495670000|2025-02-25 15:01:10|110964.1|110939.1|110978.1|110953.1|110979.1|110954.1|110964.1|110939.1|36
1740495680000|2025-02-25 15:01:20|110978.8|110953.8|110999.1|110974.1|110999.1|110974.1|110977.3|110952.3|62
1740495690000|2025-02-25 15:01:30|110998.1|110973.1|111035|111010|111035|111010|110998.1|110965.8|51
1740495700000|2025-02-25 15:01:40|111035.7|111010.7|111019.1|110994.1|111036.9|111011.9|111019.1|110994.1|37
1740495710000|2025-02-25 15:01:50|111017.6|110992.6|110997.7|110972.7|111017.6|110992.6|110992.7|110967.7|24
1740495720000|2025-02-25 15:02:00|111000.3|110975.3|110994.2|110969.2|111004.9|110979.9|110990.5|110965.5|34
1740495730000|2025-02-25 15:02:10|110993.8|110968.8|111006.7|110981.7|111006.7|110981.7|110993.5|110968.5|39
1740495740000|2025-02-25 15:02:20|111007.9|110982.9|111005.2|110980.2|111009.1|110984.1|111002.9|110977.9|34
1740495750000|2025-02-25 15:02:30|111006.6|110981.6|111010.1|110985.1|111016.8|110991.8|111006.6|110981.6|22
1740495760000|2025-02-25 15:02:40|111013.4|110988.4|111014.8|110989.8|111017.3|110992.3|111007.6|110982.6|28
1740495770000|2025-02-25 15:02:50|111018.6|110993.6|111028.4|110978.4|111032.1|110995.3|111011.5|110978.4|46
1740495780000|2025-02-25 15:03:00|111026.2|110976.2|111038.4|111013.4|111042.4|111017.4|111014.5|110969.7|41
1740495790000|2025-02-25 15:03:10|111035.1|111010.1|111035.6|111010.6|111039.3|111014.3|111025.5|111000.5|58
1740495800000|2025-02-25 15:03:20|111034.1|111009.1|111049.7|111024.7|111052.2|111027.2|111033.1|111008.1|43
1740495810000|2025-02-25 15:03:30|111048.9|111023.9|111053.1|111028.1|111058.5|111033.5|111048.5|111023.5|43
1740495820000|2025-02-25 15:03:40|111050.4|111025.4|111062.5|111037.5|111063.6|111038.6|111047.8|111022.8|44
1740495830000|2025-02-25 15:03:50|111059.4|111034.4|111062.2|111037.2|111064.8|111039.8|111057.3|111032.3|32
1740495840000|2025-02-25 15:04:00|111060.8|111035.8|111066.5|111041.5|111073.1|111048.1|111059.6|111034.6|36
1740495850000|2025-02-25 15:04:10|111066.6|111041.6|111068|111043|111075.1|111050.1|111066.6|111041.6|37
1740495860000|2025-02-25 15:04:20|111067.4|111042.4|111076.7|111051.7|111085.4|111060.4|111066.1|111041.1|50
1740495870000|2025-02-25 15:04:30|111076.3|111051.3|111086.7|111061.7|111090.9|111065.9|111073|111048|43
1740495880000|2025-02-25 15:04:40|111085.3|111060.3|111077.6|111052.6|111087.2|111062.2|111070.6|111045.6|25
1740495890000|2025-02-25 15:04:50|111075.2|111050.2|111066.8|111041.8|111075.2|111050.2|111066.5|111041.5|29
1740495900000|2025-02-25 15:05:00|111065.7|111040.7|111049.3|111024.3|111065.7|111040.7|111046.3|111021.3|53
1740495910000|2025-02-25 15:05:10|111048.5|111023.5|111048|111023|111056.7|111031.7|111045.9|111020.9|37
1740495920000|2025-02-25 15:05:20|111049.1|111024.1|111041|111016|111049.1|111024.1|111030.6|111005.6|42
1740495930000|2025-02-25 15:05:30|111043.6|111018.6|111045|111020|111045.3|111020.3|111041|111016|28
1740495940000|2025-02-25 15:05:40|111046|111021|111065.5|111040.5|111069.1|111044.1|111046|111021|34
1740495950000|2025-02-25 15:05:50|111064.6|111039.6|111061.7|111036.7|111064.9|111039.9|111058|111033|21
1740495960000|2025-02-25 15:06:00|111061.5|111036.5|111050.3|111025.3|111066.9|111041.9|111050.3|111025.3|17
1740495970000|2025-02-25 15:06:10|111049.8|111024.8|111053|111028|111058.7|111033.7|111049.8|111024.8|31
1740495980000|2025-02-25 15:06:20|111054.3|111029.3|111049.4|111024.4|111064.4|111039.4|111049.4|111024.4|34
1740495990000|2025-02-25 15:06:30|111049.6|111024.6|111047.1|111022.1|111050|111025|111042|111017|24
1740496000000|2025-02-25 15:06:40|111047.6|111022.6|111035.2|111010.2|111048.8|111023.8|111034.4|111009.4|26
1740496010000|2025-02-25 15:06:50|111036.4|111011.4|111036.3|111011.3|111038.8|111013.8|111035.9|111010.9|15
1740496020000|2025-02-25 15:07:00|111037.4|111012.4|111032.8|111007.8|111044|111019|111032.8|111007.8|28
1740496030000|2025-02-25 15:07:10|111031.3|111006.3|111034.8|111009.8|111038.9|111013.9|111027.4|111002.4|22
1740496040000|2025-02-25 15:07:20|111036.5|111011.5|111033.2|111008.2|111046.8|111021.8|111033.1|111008.1|23
1740496050000|2025-02-25 15:07:30|111032.1|111007.1|111020.6|110995.6|111036.4|111011.4|111020.6|110995.6|31
1740496060000|2025-02-25 15:07:40|111020.2|110995.2|111025|111000|111025|111000|111016|110991|21
1740496070000|2025-02-25 15:07:50|111026.1|111001.1|111035.4|111010.4|111037.2|111012.2|111026.1|111001.1|20
1740496080000|2025-02-25 15:08:00|111037.8|111012.8|111046.6|111021.6|111051.2|111026.2|111036.8|111011.8|25
1740496090000|2025-02-25 15:08:10|111045.4|111020.4|111041.4|111016.4|111054.3|111029.3|111038.1|111013.1|28
1740496100000|2025-02-25 15:08:20|111043.7|111018.7|111038.9|111013.9|111043.7|111018.7|111038.6|111013.6|15
1740496110000|2025-02-25 15:08:30|111037.7|111012.7|111031.8|111006.8|111041.3|111016.3|111028.5|111003.5|30
1740496120000|2025-02-25 15:08:40|111033.1|111008.1|111035.2|111010.2|111036.7|111011.7|111027.9|111002.9|23
1740496130000|2025-02-25 15:08:50|111033.8|111008.8|111040.7|111015.7|111043.4|111018.4|111033.5|111008.5|35
1740496140000|2025-02-25 15:09:00|111039.2|111014.2|111046.8|111021.8|111048.7|111023.7|111039.2|111014.2|28
1740496150000|2025-02-25 15:09:10|111048|111023|111051.6|111026.6|111051.6|111026.6|111045.2|111020.2|28
1740496160000|2025-02-25 15:09:20|111051.9|111026.9|111040.3|111015.3|111058.5|111033.5|111040.3|111015.3|33
1740496170000|2025-02-25 15:09:30|111037.1|111012.1|111049.5|111024.5|111053.1|111028.1|111037.1|111012.1|31
1740496180000|2025-02-25 15:09:40|111045.1|111020.1|111052|111027|111054.5|111029.5|111042.8|111017.8|31
1740496190000|2025-02-25 15:09:50|111051|111026|111051.3|111026.3|111051.3|111026.3|111046.1|111021.1|28
1740496200000|2025-02-25 15:10:00|111049.6|111024.6|111037.8|111012.8|111055.1|111030.1|111036.3|111011.3|49
1740496210000|2025-02-25 15:10:10|111039.2|111014.2|111055.7|111030.7|111059.9|111034.9|111037.9|111012.9|32
1740496220000|2025-02-25 15:10:20|111057.1|111032.1|111052.6|111027.6|111057.1|111032.1|111051.1|111026.1|30
1740496230000|2025-02-25 15:10:30|111051.4|111026.4|111053.1|111028.1|111057.2|111032.2|111047.4|111022.4|37
1740496240000|2025-02-25 15:10:40|111054.3|111029.3|111065|111040|111067.7|111042.7|111054.3|111029.3|30
1740496250000|2025-02-25 15:10:50|111067|111042|111061.4|111036.4|111068.3|111043.3|111061.4|111036.4|27
1740496260000|2025-02-25 15:11:00|111060.3|111035.3|111051.9|111026.9|111061.2|111036.2|111050.7|111025.7|23
1740496270000|2025-02-25 15:11:10|111052.1|111027.1|111053.6|111028.6|111058.7|111033.7|111051.2|111026.2|32
1740496280000|2025-02-25 15:11:20|111053.9|111028.9|111026.3|111001.3|111056.2|111031.2|111021|110996|35
1740496290000|2025-02-25 15:11:30|111024.6|110999.6|111024.8|110999.8|111025.8|111000.8|111017.4|110992.4|41
1740496300000|2025-02-25 15:11:40|111023.5|110998.5|111026.7|111001.7|111026.7|111001.7|111016.1|110991.1|33
1740496310000|2025-02-25 15:11:50|111026.5|111001.5|111029.5|111004.5|111030.3|111005.3|111022.2|110997.2|15
1740496320000|2025-02-25 15:12:00|111030.9|111005.9|111027.9|111002.9|111037.5|111012.5|111026.7|111001.7|32
1740496330000|2025-02-25 15:12:10|111028.4|111003.4|111026.7|111001.7|111033.8|111008.8|111026.2|111001.2|26
1740496340000|2025-02-25 15:12:20|111025.4|111000.4|111018.9|110993.9|111025.4|111000.4|111011.3|110986.3|30
1740496350000|2025-02-25 15:12:30|111017.4|110992.4|111017.2|110992.2|111018.6|110993.6|111013.1|110988.1|16
1740496360000|2025-02-25 15:12:40|111015.7|110990.7|111012.9|110987.9|111018.8|110993.8|111011.7|110986.7|17
1740496370000|2025-02-25 15:12:50|111012.1|110987.1|111023|110998|111024.1|110999.1|111010.5|110985.5|30
1740496380000|2025-02-25 15:13:00|111020.9|110995.9|111026.8|111001.8|111028.8|111003.8|111013.6|110988.6|32
1740496390000|2025-02-25 15:13:10|111031.1|111006.1|111028.5|111003.5|111037.3|111012.3|111026.9|111001.9|29
1740496400000|2025-02-25 15:13:20|111027.2|111002.2|111018.6|110993.6|111027.2|111002.2|111011.2|110986.2|27
1740496410000|2025-02-25 15:13:30|111017.1|110992.1|111017.1|110992.1|111020.6|110995.6|111014.1|110989.1|28
1740496420000|2025-02-25 15:13:40|111018.3|110993.3|111024.9|110999.9|111025.3|111000.3|111018.1|110993.1|13
1740496430000|2025-02-25 15:13:50|111027.3|111002.3|111018.4|110993.4|111028.7|111003.7|111015|110990|25
1740496440000|2025-02-25 15:14:00|111017.7|110992.7|111022.6|110997.6|111023.7|110998.7|111012.2|110987.2|28
1740496450000|2025-02-25 15:14:10|111021.4|110996.4|111026.8|111001.8|111029.3|111004.3|111013.5|110988.5|31
1740496460000|2025-02-25 15:14:20|111026|111001|111022.2|110997.2|111026.8|111001.8|111019.2|110994.2|34
1740496470000|2025-02-25 15:14:30|111022.9|110997.9|111016.4|110991.4|111024.5|110999.5|111016.4|110991.4|29
1740496480000|2025-02-25 15:14:40|111017.4|110992.4|111034.2|111009.2|111038.2|111013.2|111017.4|110992.4|24
1740496490000|2025-02-25 15:14:50|111032.6|111007.6|111034.3|111009.3|111034.3|111009.3|111030.2|111005.2|25
1740496500000|2025-02-25 15:15:00|111037.6|111012.6|111032|111007|111037.6|111012.6|111020.4|110995.4|33
1740496510000|2025-02-25 15:15:10|111031.1|111006.1|111026.2|111001.2|111031.9|111006.9|111024.3|110999.3|25
1740496520000|2025-02-25 15:15:20|111027.9|111002.9|111027.6|111002.6|111029.5|111004.5|111024.4|110999.4|20
1740496530000|2025-02-25 15:15:30|111026.7|111001.7|111034.1|111009.1|111036.1|111011.1|111026.7|111001.7|14
1740496540000|2025-02-25 15:15:40|111031.5|111006.5|111029|111004|111032.8|111007.8|111024.5|110999.5|27
1740496550000|2025-02-25 15:15:50|111031.8|111006.8|111021.5|110996.5|111031.8|111006.8|111020.7|110995.7|17
1740496560000|2025-02-25 15:16:00|111020.3|110995.3|111021.9|110996.9|111028.7|111003.7|111017.5|110992.5|27
1740496570000|2025-02-25 15:16:10|111023.1|110998.1|111023.7|110998.7|111027.7|111002.7|111019|110994|27
1740496580000|2025-02-25 15:16:20|111025|111000|111025.8|111000.8|111032.8|111007.8|111021.3|110996.3|26
1740496590000|2025-02-25 15:16:30|111027.2|111002.2|111032.2|111007.2|111032.2|111007.2|111026.7|111001.7|17
1740496600000|2025-02-25 15:16:40|111027.5|111002.5|111027.5|111002.5|111027.5|111002.5|111024.4|110999.4|11
1740496610000|2025-02-25 15:16:50|111026.7|111001.7|111029.2|111004.2|111032.3|111007.3|111025.7|111000.7|19
1740496620000|2025-02-25 15:17:00|111030.5|111005.5|111029.5|111004.5|111030.5|111005.5|111022.1|110997.1|29
1740496630000|2025-02-25 15:17:10|111031.1|111006.1|111031.5|111006.5|111035.7|111010.7|111031.1|111006.1|26
1740496640000|2025-02-25 15:17:20|111032.7|111007.7|111030.3|111005.3|111038.9|111013.9|111027.2|111002.2|33
1740496650000|2025-02-25 15:17:30|111031.6|111006.6|111050.3|111025.3|111053|111028|111031.6|111006.6|31
1740496660000|2025-02-25 15:17:40|111050.6|111025.6|111057.2|111032.2|111057.2|111032.2|111050.1|111025.1|21
1740496670000|2025-02-25 15:17:50|111055.9|111030.9|111057|111032|111058.9|111033.9|111055.5|111030.5|29
1740496680000|2025-02-25 15:18:00|111055.7|111030.7|111086.6|111061.6|111086.6|111061.6|111054.5|111029.5|41
1740496690000|2025-02-25 15:18:10|111085.7|111060.7|111116.6|111091.6|111120.5|111095.5|111085.7|111060.7|46
1740496700000|2025-02-25 15:18:20|111115.2|111090.2|111113.6|111088.6|111119.7|111094.7|111110.2|111085.2|39
1740496710000|2025-02-25 15:18:30|111114.1|111089.1|111122.2|111097.2|111124.1|111099.1|111114.1|111089.1|28
1740496720000|2025-02-25 15:18:40|111123.5|111098.5|111119.3|111094.3|111123.5|111098.5|111116.4|111091.4|20
1740496730000|2025-02-25 15:18:50|111120.2|111095.2|111110.6|111085.6|111126.9|111101.9|111110.6|111085.6|38
1740496740000|2025-02-25 15:19:00|111113.5|111088.5|111118.1|111093.1|111118.1|111093.1|111106.4|111081.4|40
1740496750000|2025-02-25 15:19:10|111116.4|111091.4|111106.4|111081.4|111120.3|111095.3|111106.4|111081.4|37
1740496760000|2025-02-25 15:19:20|111108|111083|111122.5|111097.5|111123.7|111098.7|111106.8|111081.8|29
1740496770000|2025-02-25 15:19:30|111124|111099|111118.6|111093.6|111125.7|111100.7|111116.3|111091.3|17
1740496780000|2025-02-25 15:19:40|111117.5|111092.5|111120.6|111095.6|111122.3|111097.3|111116.9|111091.9|33
1740496790000|2025-02-25 15:19:50|111121.8|111096.8|111126.9|111101.9|111129.8|111104.8|111118.6|111093.6|32
1740496800000|2025-02-25 15:20:00|111124.8|111099.8|111118.1|111093.1|111124.8|111099.8|111104.5|111079.5|46
1740496810000|2025-02-25 15:20:10|111121.1|111096.1|111134.7|111109.7|111142.5|111117.5|111119.9|111094.9|48
1740496820000|2025-02-25 15:20:20|111133.3|111108.3|111141.6|111116.6|111142.4|111117.4|111130.2|111105.2|22
1740496830000|2025-02-25 15:20:30|111144.5|111119.5|111136.5|111111.5|111144.5|111119.5|111135.5|111110.5|32
1740496840000|2025-02-25 15:20:40|111137.4|111112.4|111147.5|111097.5|111147.5|111112.4|111130|111095.2|35
1740496850000|2025-02-25 15:20:50|111135|111110|111151.4|111126.4|111152.8|111127.8|111126.3|111086.8|40
1740496860000|2025-02-25 15:21:00|111153|111128|111148.8|111123.8|111155.7|111130.7|111136.2|111111.2|35
1740496870000|2025-02-25 15:21:10|111145.9|111120.9|111126.6|111101.6|111145.9|111120.9|111124.1|111099.1|25
1740496880000|2025-02-25 15:21:20|111126.8|111101.8|111130.2|111105.2|111131.5|111106.5|111121.8|111096.8|31
1740496890000|2025-02-25 15:21:30|111128.5|111103.5|111129.8|111104.8|111132.6|111107.6|111127.8|111102.8|18
1740496900000|2025-02-25 15:21:40|111130.4|111105.4|111126.9|111101.9|111132|111107|111126.1|111101.1|33
1740496910000|2025-02-25 15:21:50|111122.2|111097.2|111133.2|111108.2|111136.2|111111.2|111120.8|111095.8|44
1740496920000|2025-02-25 15:22:00|111133.4|111108.4|111133|111108|111134.6|111109.6|111124.7|111099.7|33
1740496930000|2025-02-25 15:22:10|111134.2|111109.2|111131.1|111106.1|111136.2|111111.2|111130.1|111105.1|17
1740496940000|2025-02-25 15:22:20|111130.4|111105.4|111134.9|111109.9|111135.7|111110.7|111125.5|111100.5|21
1740496950000|2025-02-25 15:22:30|111132|111107|111120.3|111095.3|111132|111107|111120.3|111095.3|17
1740496960000|2025-02-25 15:22:40|111121|111096|111124|111099|111126.6|111101.6|111119|111094|25
1740496970000|2025-02-25 15:22:50|111124.3|111099.3|111124.7|111099.7|111124.7|111099.7|111123.8|111098.8|4
1740496980000|2025-02-25 15:23:00|111121|111096|111124.5|111099.5|111124.5|111099.5|111119.9|111094.9|14
1740496990000|2025-02-25 15:23:10|111122.7|111097.7|111118.9|111093.9|111127.4|111102.4|111118.6|111093.6|18
1740497000000|2025-02-25 15:23:20|111118.1|111093.1|111093.3|111068.3|111119.3|111094.3|111086.6|111061.6|40
1740497010000|2025-02-25 15:23:30|111093.6|111068.6|111087.4|111062.4|111099.8|111074.8|111087.4|111062.4|37
1740497020000|2025-02-25 15:23:40|111090.6|111065.6|111082.1|111057.1|111091.4|111066.4|111077.9|111052.9|54
1740497030000|2025-02-25 15:23:50|111083.3|111058.3|111088.2|111063.2|111093.1|111068.1|111082.1|111057.1|47
1740497040000|2025-02-25 15:24:00|111088.5|111063.5|111093.1|111068.1|111097.2|111072.2|111088.5|111063.5|36
1740497050000|2025-02-25 15:24:10|111093.9|111068.9|111115.9|111090.9|111118.8|111093.8|111092.6|111067.6|44
1740497060000|2025-02-25 15:24:20|111115.1|111090.1|111114.1|111089.1|111121.1|111096.1|111113.9|111088.9|38
1740497070000|2025-02-25 15:24:30|111112.7|111087.7|111111|111086|111117.3|111092.3|111107.5|111082.5|16
1740497080000|2025-02-25 15:24:40|111110.8|111085.8|111119.2|111094.2|111119.2|111094.2|111110.8|111085.8|15
1740497090000|2025-02-25 15:24:50|111119.7|111094.7|111119.5|111094.5|111130.3|111105.3|111116.6|111091.6|42
1740497100000|2025-02-25 15:25:00|111119.1|111094.1|111122.6|111097.6|111127.5|111102.5|111119.1|111094.1|26
1740497110000|2025-02-25 15:25:10|111125.6|111100.6|111109.5|111084.5|111127.2|111102.2|111105.8|111080.8|34
1740497120000|2025-02-25 15:25:20|111109.3|111084.3|111104|111079|111113.3|111088.3|111099.7|111074.7|37
1740497130000|2025-02-25 15:25:30|111105.3|111080.3|111090.4|111065.4|111108.5|111083.5|111086.3|111061.3|51
1740497140000|2025-02-25 15:25:40|111090.3|111065.3|111092.9|111067.9|111092.9|111067.9|111085.1|111060.1|33
1740497150000|2025-02-25 15:25:50|111089.2|111064.2|111083.3|111058.3|111099.6|111074.6|111080|111055|47
1740497160000|2025-02-25 15:26:00|111081.4|111056.4|111069.7|111044.7|111081.4|111056.4|111065.9|111040.9|37
1740497170000|2025-02-25 15:26:10|111068.2|111043.2|111067.5|111042.5|111068.8|111043.8|111062.4|111037.4|33
1740497180000|2025-02-25 15:26:20|111068.7|111043.7|111067.6|111042.6|111070|111045|111061|111036|19
1740497190000|2025-02-25 15:26:30|111069.7|111044.7|111077.8|111052.8|111083.2|111058.2|111065.9|111040.9|36
1740497200000|2025-02-25 15:26:40|111078.3|111053.3|111084.2|111059.2|111086.7|111061.7|111078.3|111053.3|29
1740497210000|2025-02-25 15:26:50|111082.8|111057.8|111085.4|111060.4|111088.2|111063.2|111080.1|111055.1|31
1740497220000|2025-02-25 15:27:00|111086.6|111061.6|111084.8|111059.8|111091.1|111066.1|111083|111058|27
1740497230000|2025-02-25 15:27:10|111085|111060|111090.3|111065.3|111098.3|111073.3|111082.7|111057.7|33
1740497240000|2025-02-25 15:27:20|111090.5|111065.5|111102.7|111077.7|111108.3|111083.3|111090.1|111065.1|32
1740497250000|2025-02-25 15:27:30|111102|111077|111102.1|111077.1|111104.3|111079.3|111097.6|111072.6|17
1740497260000|2025-02-25 15:27:40|111101.4|111076.4|111098.6|111073.6|111103.8|111078.8|111097.3|111072.3|19
1740497270000|2025-02-25 15:27:50|111098.3|111073.3|111098.8|111073.8|111100.6|111075.6|111094.3|111069.3|17
1740497280000|2025-02-25 15:28:00|111100|111075|111109.2|111084.2|111111|111086|111097.8|111072.8|35
1740497290000|2025-02-25 15:28:10|111110.9|111085.9|111111|111086|111115|111090|111102.2|111077.2|28
1740497300000|2025-02-25 15:28:20|111109|111084|111115.3|111090.3|111117.7|111092.7|111108.9|111083.9|32
1740497310000|2025-02-25 15:28:30|111113.6|111088.6|111126.1|111101.1|111126.1|111101.1|111113.4|111088.4|28
1740497320000|2025-02-25 15:28:40|111125.1|111100.1|111119.7|111094.7|111131.9|111106.9|111117.8|111092.8|41
1740497330000|2025-02-25 15:28:50|111119.6|111094.6|111126.4|111101.4|111127.7|111102.7|111118|111093|30
1740497340000|2025-02-25 15:29:00|111126.9|111101.9|111127.4|111102.4|111130.3|111105.3|111126.4|111101.4|18
1740497350000|2025-02-25 15:29:10|111128.6|111103.6|111117.3|111092.3|111128.6|111103.6|111111.2|111086.2|27
1740497360000|2025-02-25 15:29:20|111116.1|111091.1|111109.6|111084.6|111116.4|111091.4|111109.6|111084.6|42
1740497370000|2025-02-25 15:29:30|111110.9|111085.9|111112.2|111087.2|111116.3|111091.3|111109.1|111084.1|36
1740497380000|2025-02-25 15:29:40|111112.9|111087.9|111122.9|111097.9|111122.9|111097.9|111110.1|111085.1|24
1740497390000|2025-02-25 15:29:50|111121.9|111096.9|111115.8|111090.8|111121.9|111096.9|111109.1|111084.1|36
1740497400000|2025-02-25 15:30:00|111114.6|111089.6|111106.7|111081.7|111117.8|111092.8|111106.7|111081.7|30
1740497410000|2025-02-25 15:30:10|111106.4|111081.4|111107.1|111082.1|111117.5|111092.5|111106.4|111081.4|29
1740497420000|2025-02-25 15:30:20|111108.3|111083.3|111112.5|111087.5|111117.9|111092.9|111106.1|111081.1|18
1740497430000|2025-02-25 15:30:30|111112.7|111087.7|111131|111106|111133|111108|111112.7|111087.7|39
1740497440000|2025-02-25 15:30:40|111129.8|111104.8|111131.7|111106.7|111138.3|111113.3|111127|111102|23
1740497450000|2025-02-25 15:30:50|111132.9|111107.9|111148.3|111123.3|111148.3|111123.3|111132.4|111107.4|40
1740497460000|2025-02-25 15:31:00|111151.3|111126.3|111166.1|111141.1|111166.1|111141.1|111147|111122|47
1740497470000|2025-02-25 15:31:10|111165.6|111140.6|111174.2|111149.2|111178.6|111153.6|111165.6|111140.6|26
1740497480000|2025-02-25 15:31:20|111174.8|111149.8|111169.5|111144.5|111175.2|111150.2|111169.5|111144.5|23
1740497490000|2025-02-25 15:31:30|111169.7|111144.7|111169.1|111144.1|111171.8|111146.8|111164.4|111139.4|27
1740497500000|2025-02-25 15:31:40|111170.7|111145.7|111163.8|111138.8|111170.7|111145.7|111163.1|111138.1|33
1740497510000|2025-02-25 15:31:50|111163.9|111138.9|111178.8|111153.8|111178.8|111153.8|111163.6|111138.6|27
1740497520000|2025-02-25 15:32:00|111180.1|111155.1|111187.4|111162.4|111192.1|111167.1|111180.1|111155.1|21
1740497530000|2025-02-25 15:32:10|111189.2|111164.2|111189.6|111164.6|111193.8|111168.8|111189.2|111164.2|14
1740497540000|2025-02-25 15:32:20|111189.3|111164.3|111192.1|111167.1|111196.9|111171.9|111188|111163|16
1740497550000|2025-02-25 15:32:30|111193.6|111168.6|111196.6|111171.6|111201.8|111176.8|111189.6|111164.6|20
1740497560000|2025-02-25 15:32:40|111195.2|111170.2|111198.6|111173.6|111198.6|111173.6|111192.4|111167.4|21
1740497570000|2025-02-25 15:32:50|111199.1|111174.1|111192.5|111167.5|111202.1|111177.1|111188.1|111163.1|28
1740497580000|2025-02-25 15:33:00|111193.7|111168.7|111202.2|111177.2|111203.9|111178.9|111193.7|111168.7|15
1740497590000|2025-02-25 15:33:10|111203.6|111178.6|111204.6|111179.6|111205.8|111180.8|111201.8|111176.8|16
1740497600000|2025-02-25 15:33:20|111204.1|111179.1|111187.1|111162.1|111207.8|111182.8|111187.1|111162.1|32
1740497610000|2025-02-25 15:33:30|111190.1|111165.1|111175.6|111150.6|111190.1|111165.1|111162.9|111137.9|42
1740497620000|2025-02-25 15:33:40|111176.4|111151.4|111184.6|111159.6|111189.1|111164.1|111175.6|111150.6|21
1740497630000|2025-02-25 15:33:50|111188.3|111163.3|111181.5|111156.5|111188.3|111163.3|111180.3|111155.3|10
1740497640000|2025-02-25 15:34:00|111180.2|111155.2|111177.2|111152.2|111188.4|111163.4|111175.3|111150.3|27
1740497650000|2025-02-25 15:34:10|111175.7|111150.7|111181.1|111156.1|111182.3|111157.3|111174.2|111149.2|28
1740497660000|2025-02-25 15:34:20|111179.8|111154.8|111186.5|111161.5|111188.7|111163.7|111176.3|111151.3|23
1740497670000|2025-02-25 15:34:30|111187.3|111162.3|111161.3|111136.3|111187.3|111162.3|111161.3|111136.3|37
1740497680000|2025-02-25 15:34:40|111160.1|111135.1|111175.5|111150.5|111177|111152|111160.1|111135.1|21
1740497690000|2025-02-25 15:34:50|111176.7|111151.7|111168|111143|111177.9|111152.9|111166.4|111141.4|27
1740497700000|2025-02-25 15:35:00|111166.8|111141.8|111160.1|111135.1|111166.8|111141.8|111160.1|111135.1|19
1740497710000|2025-02-25 15:35:10|111161.4|111136.4|111140.6|111115.6|111165.5|111140.5|111140.6|111115.6|23
1740497720000|2025-02-25 15:35:20|111141.4|111116.4|111143.3|111118.3|111143.3|111118.3|111135.4|111110.4|31
1740497730000|2025-02-25 15:35:30|111142|111117|111139.5|111114.5|111144.9|111119.9|111138.2|111113.2|20
1740497740000|2025-02-25 15:35:40|111139.9|111114.9|111138.4|111113.4|111143|111118|111138.2|111113.2|14
1740497750000|2025-02-25 15:35:50|111138.5|111113.5|111141.8|111116.8|111149.8|111124.8|111138.5|111113.5|34
1740497760000|2025-02-25 15:36:00|111143|111118|111146.1|111121.1|111152.1|111127.1|111143|111118|25
1740497770000|2025-02-25 15:36:10|111145|111120|111136.6|111111.6|111149.1|111124.1|111134.1|111109.1|28
1740497780000|2025-02-25 15:36:20|111135.3|111110.3|111131.5|111106.5|111135.3|111110.3|111129.4|111104.4|11
1740497790000|2025-02-25 15:36:30|111132.5|111107.5|111125.8|111100.8|111133.8|111108.8|111124.3|111099.3|33
1740497800000|2025-02-25 15:36:40|111124.2|111099.2|111102.2|111077.2|111124.2|111099.2|111098.7|111073.7|29
1740497810000|2025-02-25 15:36:50|111103.4|111078.4|111109.7|111084.7|111109.8|111084.8|111103.4|111078.4|20
1740497820000|2025-02-25 15:37:00|111112.7|111087.7|111126|111101|111133.5|111108.5|111105|111080|38
1740497830000|2025-02-25 15:37:10|111125.2|111100.2|111115.3|111090.3|111125.2|111100.2|111114|111089|24
1740497840000|2025-02-25 15:37:20|111114.1|111089.1|111114.2|111089.2|111115.8|111090.8|111106.4|111081.4|20
1740497850000|2025-02-25 15:37:30|111110.7|111085.7|111123.8|111098.8|111126|111101|111110.7|111085.7|27
1740497860000|2025-02-25 15:37:40|111126.1|111101.1|111140.3|111115.3|111145.5|111120.5|111126|111101|27
1740497870000|2025-02-25 15:37:50|111138.4|111113.4|111152.6|111127.6|111152.6|111127.6|111136.8|111111.8|24
1740497880000|2025-02-25 15:38:00|111151.4|111126.4|111160.3|111135.3|111161.5|111136.5|111145|111120|16
1740497890000|2025-02-25 15:38:10|111161.5|111136.5|111144.4|111119.4|111161.5|111136.5|111143.9|111118.9|24
1740497900000|2025-02-25 15:38:20|111145.6|111120.6|111146.8|111121.8|111146.8|111121.8|111138.1|111113.1|26
1740497910000|2025-02-25 15:38:30|111147.3|111122.3|111131.3|111106.3|111147.3|111122.3|111130.1|111105.1|21
1740497920000|2025-02-25 15:38:40|111130.1|111105.1|111145.1|111120.1|111148.1|111123.1|111109|111084|36
1740497930000|2025-02-25 15:38:50|111144.9|111119.9|111147.2|111122.2|111147.2|111122.2|111139.2|111114.2|15
1740497940000|2025-02-25 15:39:00|111148.7|111123.7|111145.9|111120.9|111148.7|111123.7|111140.5|111115.5|15
1740497950000|2025-02-25 15:39:10|111144.6|111119.6|111147.4|111122.4|111147.4|111122.4|111140.2|111115.2|15
1740497960000|2025-02-25 15:39:20|111146.4|111121.4|111145.5|111120.5|111154.2|111129.2|111143.8|111118.8|23
1740497970000|2025-02-25 15:39:30|111146.7|111121.7|111142.9|111117.9|111147.9|111122.9|111142.9|111117.9|9
1740497980000|2025-02-25 15:39:40|111142.4|111117.4|111143.6|111118.6|111145.8|111120.8|111140.8|111115.8|14
1740497990000|2025-02-25 15:39:50|111146.7|111121.7|111157.1|111132.1|111158.3|111133.3|111146.5|111121.5|17
1740498000000|2025-02-25 15:40:00|111158.3|111133.3|111155.2|111130.2|111162|111137|111151|111126|29
1740498010000|2025-02-25 15:40:10|111156.5|111131.5|111151.4|111126.4|111161.3|111136.3|111146.4|111121.4|41
1740498020000|2025-02-25 15:40:20|111150.3|111125.3|111160.5|111135.5|111160.5|111135.5|111150.3|111125.3|25
1740498030000|2025-02-25 15:40:30|111161.7|111136.7|111185.1|111160.1|111186.3|111161.3|111157.6|111132.6|31
1740498040000|2025-02-25 15:40:40|111184.2|111159.2|111172.3|111147.3|111184.2|111159.2|111172.3|111147.3|17
1740498050000|2025-02-25 15:40:50|111173.7|111148.7|111176.7|111151.7|111184.9|111159.9|111173.7|111148.7|28
1740498060000|2025-02-25 15:41:00|111177.2|111152.2|111186.2|111161.2|111187.6|111162.6|111177.2|111152.2|26
1740498070000|2025-02-25 15:41:10|111186.7|111161.7|111192.2|111167.2|111193.4|111168.4|111183.3|111158.3|23
1740498080000|2025-02-25 15:41:20|111193.4|111168.4|111195.3|111170.3|111198.2|111173.2|111192.6|111167.6|23
1740498090000|2025-02-25 15:41:30|111196.1|111171.1|111196.3|111171.3|111200.8|111175.8|111196.1|111171.1|29
1740498100000|2025-02-25 15:41:40|111196.8|111171.8|111193.7|111168.7|111200.2|111175.2|111187.9|111162.9|44
1740498110000|2025-02-25 15:41:50|111192.5|111167.5|111190.7|111165.7|111192.5|111167.5|111188.9|111163.9|16
1740498120000|2025-02-25 15:42:00|111189.2|111164.2|111206.5|111181.5|111210.6|111185.6|111188|111163|37
1740498130000|2025-02-25 15:42:10|111207.8|111182.8|111200.8|111175.8|111209.5|111184.5|111198.4|111173.4|35
1740498140000|2025-02-25 15:42:20|111198.3|111173.3|111189.2|111164.2|111198.3|111173.3|111184.7|111159.7|27
1740498150000|2025-02-25 15:42:30|111191.5|111166.5|111190.3|111165.3|111192.2|111167.2|111186.7|111161.7|30
1740498160000|2025-02-25 15:42:40|111191.1|111166.1|111197.8|111172.8|111200|111175|111191.1|111166.1|29
1740498170000|2025-02-25 15:42:50|111198.6|111173.6|111194.4|111169.4|111198.6|111173.6|111192.9|111167.9|24
1740498180000|2025-02-25 15:43:00|111192.7|111167.7|111157.9|111132.9|111193.2|111168.2|111157.9|111132.9|38
1740498190000|2025-02-25 15:43:10|111157.4|111132.4|111167.9|111142.9|111173.9|111148.9|111157.4|111132.4|27
1740498200000|2025-02-25 15:43:20|111169.1|111144.1|111153.8|111128.8|111171.7|111146.7|111152.2|111127.2|31
1740498210000|2025-02-25 15:43:30|111154|111129|111137.6|111112.6|111154.5|111129.5|111135.1|111110.1|45
1740498220000|2025-02-25 15:43:40|111139.7|111114.7|111130.1|111105.1|111144.3|111119.3|111130.1|111105.1|34
1740498230000|2025-02-25 15:43:50|111131.2|111106.2|111118.8|111093.8|111131.2|111106.2|111117.7|111092.7|27
1740498240000|2025-02-25 15:44:00|111114.8|111089.8|111127.8|111102.8|111127.8|111102.8|111114.1|111089.1|38
1740498250000|2025-02-25 15:44:10|111129|111104|111138.2|111113.2|111138.2|111113.2|111127.3|111102.3|31
1740498260000|2025-02-25 15:44:20|111139.7|111114.7|111141.3|111116.3|111144.1|111119.1|111138|111113|21
1740498270000|2025-02-25 15:44:30|111140.1|111115.1|111130.5|111105.5|111140.1|111115.1|111126.7|111101.7|21
1740498280000|2025-02-25 15:44:40|111128.8|111103.8|111131.5|111106.5|111131.9|111106.9|111124.7|111099.7|14
1740498290000|2025-02-25 15:44:50|111132.5|111107.5|111125.6|111100.6|111135.9|111110.9|111125.6|111100.6|36
1740498300000|2025-02-25 15:45:00|111127|111102|111117.4|111092.4|111130.1|111105.1|111114.5|111089.5|53
1740498310000|2025-02-25 15:45:10|111116.2|111091.2|111126.1|111101.1|111130.9|111105.9|111115.7|111090.7|47
1740498320000|2025-02-25 15:45:20|111129.7|111104.7|111117.9|111092.9|111129.7|111104.7|111117.9|111092.9|26
1740498330000|2025-02-25 15:45:30|111116.5|111091.5|111117.1|111092.1|111124|111099|111108.3|111083.3|37
1740498340000|2025-02-25 15:45:40|111114.4|111089.4|111125|111100|111127.9|111102.9|111113.7|111088.7|51
1740498350000|2025-02-25 15:45:50|111129.3|111104.3|111124.7|111099.7|111130.6|111105.6|111124.3|111099.3|24
1740498360000|2025-02-25 15:46:00|111125.2|111100.2|111119.4|111094.4|111125.2|111100.2|111116.9|111091.9|33
1740498370000|2025-02-25 15:46:10|111118.1|111093.1|111122.3|111097.3|111125.3|111100.3|111118.1|111093.1|21
1740498380000|2025-02-25 15:46:20|111121.1|111096.1|111128.3|111103.3|111129.5|111104.5|111121.1|111096.1|28
1740498390000|2025-02-25 15:46:30|111127.1|111102.1|111123.3|111098.3|111129.3|111104.3|111123.3|111098.3|33
1740498400000|2025-02-25 15:46:40|111121.3|111096.3|111130.4|111105.4|111132.7|111107.7|111121.3|111096.3|18
1740498410000|2025-02-25 15:46:50|111128.8|111103.8|111130.8|111105.8|111130.9|111105.9|111127.8|111102.8|17
1740498420000|2025-02-25 15:47:00|111132|111107|111130.1|111105.1|111140.3|111115.3|111127.7|111102.7|37
1740498430000|2025-02-25 15:47:10|111128.6|111103.6|111128.1|111103.1|111132.9|111107.9|111125.6|111100.6|24
1740498440000|2025-02-25 15:47:20|111129.7|111104.7|111132|111107|111143.3|111118.3|111129.7|111104.7|47
1740498450000|2025-02-25 15:47:30|111131.7|111106.7|111136.9|111111.9|111139.7|111114.7|111131.5|111106.5|28
1740498460000|2025-02-25 15:47:40|111136.7|111111.7|111139.9|111114.9|111143|111118|111135.6|111110.6|27
1740498470000|2025-02-25 15:47:50|111141.6|111116.6|111137.6|111112.6|111143.2|111118.2|111133.8|111108.8|33
1740498480000|2025-02-25 15:48:00|111140|111115|111140.3|111115.3|111140.3|111115.3|111129.9|111104.9|29
1740498490000|2025-02-25 15:48:10|111138.1|111113.1|111136.4|111111.4|111139.7|111114.7|111131.2|111106.2|19
1740498500000|2025-02-25 15:48:20|111133.8|111108.8|111128.1|111103.1|111145|111120|111128.1|111103.1|29
1740498510000|2025-02-25 15:48:30|111132.5|111107.5|111132.9|111107.9|111143.2|111118.2|111128.4|111103.4|37
1740498520000|2025-02-25 15:48:40|111131.7|111106.7|111137|111112|111145|111120|111129.7|111104.7|40
1740498530000|2025-02-25 15:48:50|111134.4|111109.4|111134.5|111109.5|111134.5|111109.5|111129|111104|14
1740498540000|2025-02-25 15:49:00|111132.6|111107.6|111132.6|111107.6|111132.6|111107.6|111123.8|111098.8|25
1740498550000|2025-02-25 15:49:10|111131|111106|111136.1|111111.1|111139.4|111114.4|111131|111106|37
1740498560000|2025-02-25 15:49:20|111139.4|111114.4|111137.4|111112.4|111146.3|111121.3|111135.3|111110.3|29
1740498570000|2025-02-25 15:49:30|111137.9|111112.9|111145.3|111120.3|111148.5|111123.5|111137.9|111112.9|19
1740498580000|2025-02-25 15:49:40|111143.8|111118.8|111140.7|111115.7|111143.8|111118.8|111136.1|111111.1|20
1740498590000|2025-02-25 15:49:50|111142.2|111117.2|111147.9|111122.9|111147.9|111122.9|111137.6|111112.6|20
1740498600000|2025-02-25 15:50:00|111146.5|111121.5|111146.8|111121.8|111148.5|111123.5|111143.6|111118.6|26
1740498610000|2025-02-25 15:50:10|111149.7|111124.7|111146.9|111121.9|111149.7|111124.7|111143.5|111118.5|17
1740498620000|2025-02-25 15:50:20|111149.7|111124.7|111145.5|111120.5|111149.7|111124.7|111140.2|111115.2|28
1740498630000|2025-02-25 15:50:30|111145|111120|111145|111120|111146.3|111121.3|111141.2|111116.2|22
1740498640000|2025-02-25 15:50:40|111144.9|111119.9|111152.2|111127.2|111154.1|111129.1|111139|111114|19
1740498650000|2025-02-25 15:50:50|111154|111129|111158|111133|111163.3|111138.3|111154|111129|19
1740498660000|2025-02-25 15:51:00|111157|111132|111137.8|111112.8|111157|111132|111136.7|111111.7|40
1740498670000|2025-02-25 15:51:10|111136.7|111111.7|111143.4|111118.4|111144.3|111119.3|111136.7|111111.7|22
1740498680000|2025-02-25 15:51:20|111141.7|111116.7|111135.5|111110.5|111141.7|111116.7|111132|111107|22
1740498690000|2025-02-25 15:51:30|111136.5|111111.5|111140.4|111115.4|111143|111118|111132.9|111107.9|36
1740498700000|2025-02-25 15:51:40|111141.7|111116.7|111148.3|111123.3|111149.7|111124.7|111137.6|111112.6|23
1740498710000|2025-02-25 15:51:50|111147.1|111122.1|111162.8|111137.8|111167|111142|111146.1|111121.1|19
1740498720000|2025-02-25 15:52:00|111160.7|111135.7|111161.6|111136.6|111166.3|111141.3|111159.9|111134.9|17
1740498730000|2025-02-25 15:52:10|111159.9|111134.9|111153.1|111128.1|111161.9|111136.9|111152.7|111127.7|36
1740498740000|2025-02-25 15:52:20|111153|111128|111162.5|111137.5|111162.5|111137.5|111142.5|111117.5|41
1740498750000|2025-02-25 15:52:30|111157.1|111132.1|111162.3|111137.3|111162.9|111137.9|111156.4|111131.4|17
1740498760000|2025-02-25 15:52:40|111160.3|111135.3|111171.8|111146.8|111173|111148|111158.5|111133.5|23
1740498770000|2025-02-25 15:52:50|111171.2|111146.2|111173|111148|111177.6|111152.6|111169.7|111144.7|30
1740498780000|2025-02-25 15:53:00|111172.7|111147.7|111163.5|111138.5|111174.4|111149.4|111161.7|111136.7|33
1740498790000|2025-02-25 15:53:10|111168.5|111143.5|111170.6|111145.6|111172.1|111147.1|111165.5|111140.5|20
1740498800000|2025-02-25 15:53:20|111169.8|111144.8|111160.5|111135.5|111170.6|111145.6|111159|111134|27
1740498810000|2025-02-25 15:53:30|111163.4|111138.4|111167|111142|111168.4|111143.4|111158.8|111133.8|18
1740498820000|2025-02-25 15:53:40|111165.6|111140.6|111162.9|111137.9|111168|111143|111159.9|111134.9|16
1740498830000|2025-02-25 15:53:50|111159.9|111134.9|111172|111147|111174|111149|111159.9|111134.9|30
1740498840000|2025-02-25 15:54:00|111172.9|111147.9|111170.7|111145.7|111174|111149|111168.3|111143.3|23
1740498850000|2025-02-25 15:54:10|111169.9|111144.9|111173.4|111148.4|111174.6|111149.6|111169.6|111144.6|25
1740498860000|2025-02-25 15:54:20|111172.2|111147.2|111182.7|111157.7|111186.4|111161.4|111172|111147|36
1740498870000|2025-02-25 15:54:30|111181.1|111156.1|111184.4|111159.4|111186.1|111161.1|111180.3|111155.3|19
1740498880000|2025-02-25 15:54:40|111183.9|111158.9|111189.1|111164.1|111198.9|111173.9|111183.9|111158.9|27
1740498890000|2025-02-25 15:54:50|111189.6|111164.6|111201.3|111176.3|111203.9|111178.9|111186.2|111161.2|45
1740498900000|2025-02-25 15:55:00|111201.4|111176.4|111209.7|111184.7|111214.5|111189.5|111200.1|111175.1|29
1740498910000|2025-02-25 15:55:10|111213|111188|111225.7|111200.7|111232.8|111207.8|111213|111188|51
1740498920000|2025-02-25 15:55:20|111227|111202|111223.2|111198.2|111229.4|111204.4|111220.2|111195.2|21
1740498930000|2025-02-25 15:55:30|111225.3|111200.3|111220.7|111195.7|111236.8|111211.8|111218.9|111193.9|51
1740498940000|2025-02-25 15:55:40|111219.3|111194.3|111224.5|111199.5|111232.7|111207.7|111217|111192|44
1740498950000|2025-02-25 15:55:50|111226|111201|111230.1|111205.1|111234.4|111209.4|111223.5|111198.5|46
1740498960000|2025-02-25 15:56:00|111230.2|111205.2|111245.4|111220.4|111246.5|111221.5|111221|111196|46
1740498970000|2025-02-25 15:56:10|111245.8|111220.8|111244.9|111219.9|111254.3|111229.3|111243.2|111218.2|50
1740498980000|2025-02-25 15:56:20|111243.1|111218.1|111252.8|111227.8|111254.1|111229.1|111243.1|111218.1|37
1740498990000|2025-02-25 15:56:30|111252|111227|111253.5|111228.5|111254.4|111229.4|111245.4|111220.4|50
1740499000000|2025-02-25 15:56:40|111253.9|111228.9|111258.6|111233.6|111260.3|111235.3|111249.7|111224.7|45
1740499010000|2025-02-25 15:56:50|111257.6|111232.6|111258.1|111233.1|111264|111239|111253.6|111228.6|41
1740499020000|2025-02-25 15:57:00|111261.2|111236.2|111266.7|111241.7|111270.9|111245.9|111257.2|111232.2|40
1740499030000|2025-02-25 15:57:10|111265.4|111240.4|111267.8|111242.8|111267.8|111242.8|111260.3|111235.3|32
1740499040000|2025-02-25 15:57:20|111267.3|111242.3|111277|111252|111280|111255|111266.5|111241.5|37
1740499050000|2025-02-25 15:57:30|111276.8|111251.8|111270.2|111245.2|111278.7|111253.7|111268.5|111243.5|35
1740499060000|2025-02-25 15:57:40|111269|111244|111277.6|111252.6|111277.6|111252.6|111269|111244|31
1740499070000|2025-02-25 15:57:50|111276.8|111251.8|111269.1|111244.1|111277.6|111252.6|111265.2|111240.2|31
1740499080000|2025-02-25 15:58:00|111267.9|111242.9|111281.4|111256.4|111286.5|111261.5|111267.9|111242.9|39
1740499090000|2025-02-25 15:58:10|111278.5|111253.5|111265.5|111240.5|111282.2|111257.2|111265.5|111240.5|25
1740499100000|2025-02-25 15:58:20|111266.9|111241.9|111270.8|111245.8|111274.5|111249.5|111266.9|111241.9|32
1740499110000|2025-02-25 15:58:30|111270.4|111245.4|111270|111245|111276.2|111251.2|111268|111243|24
1740499120000|2025-02-25 15:58:40|111270.3|111245.3|111278.4|111253.4|111281.1|111256.1|111269.8|111244.8|42
1740499130000|2025-02-25 15:58:50|111280.1|111255.1|111283.1|111258.1|111288.6|111263.6|111277|111252|54
1740499140000|2025-02-25 15:59:00|111282.4|111257.4|111280.5|111255.5|111284.7|111259.7|111277.9|111252.9|27
1740499150000|2025-02-25 15:59:10|111279.2|111254.2|111280.6|111255.6|111281.4|111256.4|111278|111253|35
1740499160000|2025-02-25 15:59:20|111281.4|111256.4|111291|111266|111292|111267|111281.4|111256.4|39
1740499170000|2025-02-25 15:59:30|111288|111263|111282.9|111257.9|111292.1|111267.1|111276.7|111251.7|41
1740499180000|2025-02-25 15:59:40|111281.7|111256.7|111288.2|111263.2|111291|111266|111281.2|111256.2|31
1740499190000|2025-02-25 15:59:50|111286.7|111261.7|111291|111266|111293|111268|111285.7|111260.7|40
1740499200000|2025-02-25 16:00:00|111292|111267|111291.6|111266.6|111315.7|111290.7|111280.3|111255.3|47
1740499210000|2025-02-25 16:00:10|111291.9|111266.9|111288.8|111263.8|111297|111272|111288.2|111263.2|38
1740499220000|2025-02-25 16:00:20|111290.1|111265.1|111294|111269|111296.6|111271.6|111286.5|111261.5|44
1740499230000|2025-02-25 16:00:30|111292.7|111267.7|111293|111268|111297.8|111272.8|111288.3|111263.3|48
1740499240000|2025-02-25 16:00:40|111292.6|111267.6|111279.8|111254.8|111292.6|111267.6|111279.8|111254.8|28
1740499250000|2025-02-25 16:00:50|111278.7|111253.7|111275.2|111250.2|111281|111256|111275.2|111250.2|23
1740499260000|2025-02-25 16:01:00|111276.4|111251.4|111281.9|111256.9|111289.2|111264.2|111274.1|111249.1|24
1740499270000|2025-02-25 16:01:10|111283.9|111258.9|111284.2|111259.2|111287.3|111262.3|111281.3|111256.3|26
1740499280000|2025-02-25 16:01:20|111283|111258|111265.6|111240.6|111283|111258|111265.4|111240.4|36
1740499290000|2025-02-25 16:01:30|111264.2|111239.2|111253.7|111228.7|111270.5|111245.5|111252.1|111227.1|33
1740499300000|2025-02-25 16:01:40|111252.4|111227.4|111254.1|111229.1|111255.2|111230.2|111251.7|111226.7|30
1740499310000|2025-02-25 16:01:50|111255.4|111230.4|111249.8|111224.8|111258.6|111233.6|111249.8|111224.8|23
1740499320000|2025-02-25 16:02:00|111247.6|111222.6|111249.7|111224.7|111253.2|111228.2|111247.5|111222.5|13
1740499330000|2025-02-25 16:02:10|111248.4|111223.4|111250.4|111225.4|111255.7|111230.7|111247.6|111222.6|11
1740499340000|2025-02-25 16:02:20|111249.2|111224.2|111242.7|111217.7|111249.2|111224.2|111239.6|111214.6|20
1740499350000|2025-02-25 16:02:30|111241.9|111216.9|111251.6|111226.6|111254.5|111229.5|111239.5|111214.5|29
1740499360000|2025-02-25 16:02:40|111252.9|111227.9|111252.6|111227.6|111256.9|111231.9|111252.3|111227.3|18
1740499370000|2025-02-25 16:02:50|111254.6|111229.6|111260.5|111235.5|111264.1|111239.1|111254.5|111229.5|29
1740499380000|2025-02-25 16:03:00|111261.2|111236.2|111246|111221|111262.3|111237.3|111245|111220|29
1740499390000|2025-02-25 16:03:10|111244.7|111219.7|111245.3|111220.3|111249.4|111224.4|111240.9|111215.9|23
1740499400000|2025-02-25 16:03:20|111247.1|111222.1|111253|111228|111253.3|111228.3|111245.9|111220.9|16
1740499410000|2025-02-25 16:03:30|111254.8|111229.8|111257.1|111232.1|111260.5|111235.5|111251.3|111226.3|21
1740499420000|2025-02-25 16:03:40|111258|111233|111261.5|111236.5|111269|111244|111258|111233|33
1740499430000|2025-02-25 16:03:50|111260.1|111235.1|111241.4|111216.4|111260.3|111235.3|111241.4|111216.4|22
1740499440000|2025-02-25 16:04:00|111243.3|111218.3|111248.4|111223.4|111256.4|111231.4|111243.3|111218.3|38
1740499450000|2025-02-25 16:04:10|111250|111225|111252.7|111227.7|111257.2|111232.2|111248.4|111223.4|22
1740499460000|2025-02-25 16:04:20|111253.5|111228.5|111262.5|111237.5|111263.9|111238.9|111252.5|111227.5|32
1740499470000|2025-02-25 16:04:30|111260.8|111235.8|111262.3|111237.3|111263.9|111238.9|111260.8|111235.8|12
1740499480000|2025-02-25 16:04:40|111260.3|111235.3|111237.7|111212.7|111260.3|111235.3|111237.7|111212.7|32
1740499490000|2025-02-25 16:04:50|111239|111214|111250.7|111225.7|111250.9|111225.9|111232.5|111207.5|39
1740499500000|2025-02-25 16:05:00|111248.4|111223.4|111256.6|111231.6|111257.3|111232.3|111239.7|111214.7|28
1740499510000|2025-02-25 16:05:10|111256.9|111231.9|111268.7|111243.7|111270.3|111245.3|111256.6|111231.6|17
1740499520000|2025-02-25 16:05:20|111271.8|111246.8|111267.3|111242.3|111276.3|111251.3|111264.6|111239.6|29
1740499530000|2025-02-25 16:05:30|111270.2|111245.2|111274.2|111249.2|111276.3|111251.3|111267.1|111242.1|37
1740499540000|2025-02-25 16:05:40|111274.9|111249.9|111275.9|111250.9|111279.8|111254.8|111272.5|111247.5|38
1740499550000|2025-02-25 16:05:50|111286.5|111261.5|111281.7|111256.7|111298.4|111273.4|111280.3|111255.3|36
1740499560000|2025-02-25 16:06:00|111282.9|111257.9|111277.4|111252.4|111282.9|111257.9|111276.1|111251.1|35
1740499570000|2025-02-25 16:06:10|111275.7|111250.7|111259.5|111234.5|111277.6|111252.6|111259.2|111234.2|35
1740499580000|2025-02-25 16:06:20|111259.2|111234.2|111257|111232|111260.1|111235.1|111255.2|111230.2|31
1740499590000|2025-02-25 16:06:30|111255.3|111230.3|111247.6|111222.6|111255.3|111230.3|111247.5|111222.5|47
1740499600000|2025-02-25 16:06:40|111247.8|111222.8|111248.1|111223.1|111248.3|111223.3|111243.2|111218.2|54
1740499610000|2025-02-25 16:06:50|111245.1|111220.1|111246.8|111221.8|111251.2|111226.2|111243.6|111218.6|39
1740499620000|2025-02-25 16:07:00|111245.4|111220.4|111243.5|111218.5|111250.6|111225.6|111242.3|111217.3|34
1740499630000|2025-02-25 16:07:10|111244.3|111219.3|111238.6|111213.6|111244.3|111219.3|111231.2|111206.2|46
1740499640000|2025-02-25 16:07:20|111239.8|111214.8|111250.8|111225.8|111254.1|111229.1|111239.8|111214.8|39
1740499650000|2025-02-25 16:07:30|111252.1|111227.1|111275.2|111250.2|111276.4|111251.4|111250.5|111225.5|36
1740499660000|2025-02-25 16:07:40|111274.2|111249.2|111266.4|111241.4|111274.2|111249.2|111261.4|111236.4|39
1740499670000|2025-02-25 16:07:50|111264.4|111239.4|111276.4|111251.4|111277.5|111252.5|111263.1|111238.1|44
1740499680000|2025-02-25 16:08:00|111276.8|111251.8|111276.5|111251.5|111278.8|111253.8|111273.7|111248.7|29
1740499690000|2025-02-25 16:08:10|111277.5|111252.5|111267.7|111242.7|111277.5|111252.5|111267.6|111242.6|26
1740499700000|2025-02-25 16:08:20|111267.8|111242.8|111283.3|111258.3|111283.3|111258.3|111267.7|111242.7|19
1740499710000|2025-02-25 16:08:30|111283.1|111258.1|111276.8|111251.8|111283.1|111258.1|111276.7|111251.7|21
1740499720000|2025-02-25 16:08:40|111274.5|111249.5|111286|111261|111286|111261|111274.5|111249.5|33
1740499730000|2025-02-25 16:08:50|111282.7|111257.7|111282.4|111257.4|111291.4|111266.4|111278.7|111253.7|32
1740499740000|2025-02-25 16:09:00|111285.6|111260.6|111270.9|111245.9|111289.5|111264.5|111270.5|111245.5|31
1740499750000|2025-02-25 16:09:10|111271.4|111246.4|111265.5|111240.5|111272.5|111247.5|111260.5|111235.5|36
1740499760000|2025-02-25 16:09:20|111265.8|111240.8|111271|111246|111271.7|111246.7|111265.5|111240.5|18
1740499770000|2025-02-25 16:09:30|111269.6|111244.6|111268.4|111243.4|111269.7|111244.7|111268.4|111243.4|6
1740499780000|2025-02-25 16:09:40|111267.2|111242.2|111275.8|111250.8|111281.7|111256.7|111266.9|111241.9|21
1740499790000|2025-02-25 16:09:50|111280.2|111255.2|111268.3|111243.3|111280.7|111255.7|111268.3|111243.3|20
1740499800000|2025-02-25 16:10:00|111267.1|111242.1|111256.5|111231.5|111269.7|111244.7|111249.6|111224.6|46
1740499810000|2025-02-25 16:10:10|111256.3|111231.3|111248.3|111223.3|111257.7|111232.7|111248.1|111223.1|21
1740499820000|2025-02-25 16:10:20|111251.8|111226.8|111254.5|111229.5|111256.3|111231.3|111248.4|111223.4|36
1740499830000|2025-02-25 16:10:30|111254.3|111229.3|111235.5|111210.5|111254.3|111229.3|111235.5|111210.5|37
1740499840000|2025-02-25 16:10:40|111236.2|111211.2|111230.7|111205.7|111237.4|111212.4|111229.5|111204.5|28
1740499850000|2025-02-25 16:10:50|111231.4|111206.4|111238.6|111213.6|111240.4|111215.4|111231.4|111206.4|19
1740499860000|2025-02-25 16:11:00|111237.3|111212.3|111232.2|111207.2|111238.2|111213.2|111232.2|111207.2|13
1740499870000|2025-02-25 16:11:10|111229.5|111204.5|111230|111205|111233.8|111208.8|111222.5|111197.5|29
1740499880000|2025-02-25 16:11:20|111238.9|111213.9|111238.7|111213.7|111251.7|111226.7|111235.1|111210.1|33
1740499890000|2025-02-25 16:11:30|111240.4|111215.4|111250.7|111225.7|111256|111231|111238|111213|38
1740499900000|2025-02-25 16:11:40|111252.5|111227.5|111248.9|111223.9|111263.3|111238.3|111248.9|111223.9|45
1740499910000|2025-02-25 16:11:50|111250.6|111225.6|111240.8|111215.8|111254.8|111229.8|111238.4|111213.4|46
1740499920000|2025-02-25 16:12:00|111238.8|111213.8|111217.1|111192.1|111238.8|111213.8|111216.3|111191.3|34
1740499930000|2025-02-25 16:12:10|111217.6|111192.6|111214.4|111189.4|111221.8|111196.8|111212.9|111187.9|34
1740499940000|2025-02-25 16:12:20|111213.3|111188.3|111216.2|111191.2|111218.6|111193.6|111213.3|111188.3|39
1740499950000|2025-02-25 16:12:30|111217.5|111192.5|111213.3|111188.3|111221.3|111196.3|111210.6|111185.6|49
1740499960000|2025-02-25 16:12:40|111214.5|111189.5|111210.4|111185.4|111215.3|111190.3|111208.6|111183.6|38
1740499970000|2025-02-25 16:12:50|111209.3|111184.3|111208.3|111183.3|111213.8|111188.8|111203.9|111178.9|45
1740499980000|2025-02-25 16:13:00|111205.8|111180.8|111197.4|111172.4|111208.9|111183.9|111196.9|111171.9|36
1740499990000|2025-02-25 16:13:10|111199.1|111174.1|111187.7|111162.7|111199.1|111174.1|111186.4|111161.4|30
1740500000000|2025-02-25 16:13:20|111186|111161|111189.5|111164.5|111193.2|111168.2|111185.9|111160.9|42
1740500010000|2025-02-25 16:13:30|111194.7|111169.7|111216.7|111191.7|111217|111192|111188.2|111163.2|40
1740500020000|2025-02-25 16:13:40|111212.6|111187.6|111214.2|111189.2|111217|111192|111210.7|111185.7|31
1740500030000|2025-02-25 16:13:50|111217|111192|111216.7|111191.7|111218.7|111193.7|111212.9|111187.9|31
1740500040000|2025-02-25 16:14:00|111216.2|111191.2|111206.6|111181.6|111216.2|111191.2|111200.4|111175.4|43
1740500050000|2025-02-25 16:14:10|111207.4|111182.4|111202.3|111177.3|111207.6|111182.6|111197.9|111172.9|30
1740500060000|2025-02-25 16:14:20|111201.2|111176.2|111206.7|111181.7|111208.1|111183.1|111201.2|111176.2|22
1740500070000|2025-02-25 16:14:30|111207.7|111182.7|111205.2|111180.2|111207.7|111182.7|111199.7|111174.7|21
1740500080000|2025-02-25 16:14:40|111205.5|111180.5|111205.1|111180.1|111206.5|111181.5|111202.8|111177.8|9
1740500090000|2025-02-25 16:14:50|111202.8|111177.8|111204.5|111179.5|111207.2|111182.2|111202.4|111177.4|11
1740500100000|2025-02-25 16:15:00|111205.7|111180.7|111202.5|111177.5|111209.1|111184.1|111194.2|111169.2|37
1740500110000|2025-02-25 16:15:10|111203.7|111178.7|111204.3|111179.3|111207|111182|111197.9|111172.9|22
1740500120000|2025-02-25 16:15:20|111205.5|111180.5|111212.9|111187.9|111219.1|111194.1|111205.5|111180.5|36
1740500130000|2025-02-25 16:15:30|111210|111185|111215.1|111190.1|111220.1|111195.1|111208.3|111183.3|29
1740500140000|2025-02-25 16:15:40|111216.7|111191.7|111203.6|111178.6|111218.7|111193.7|111197.1|111172.1|36
1740500150000|2025-02-25 16:15:50|111204.9|111179.9|111204|111179|111205.7|111180.7|111202|111177|25
1740500160000|2025-02-25 16:16:00|111202.7|111177.7|111204.4|111179.4|111208.3|111183.3|111201.3|111176.3|19
1740500170000|2025-02-25 16:16:10|111205.3|111180.3|111198.9|111173.9|111210|111185|111197.4|111172.4|22
1740500180000|2025-02-25 16:16:20|111195.8|111170.8|111194.4|111169.4|111198.9|111173.9|111183.5|111158.5|35
1740500190000|2025-02-25 16:16:30|111195.9|111170.9|111204.1|111179.1|111210.9|111185.9|111194.7|111169.7|28
1740500200000|2025-02-25 16:16:40|111205.1|111180.1|111214.4|111189.4|111219.2|111194.2|111204.1|111179.1|28
1740500210000|2025-02-25 16:16:50|111215.4|111190.4|111206.2|111181.2|111215.4|111190.4|111201.7|111176.7|28
1740500220000|2025-02-25 16:17:00|111210.4|111185.4|111203.3|111178.3|111210.4|111185.4|111200.9|111175.9|36
1740500230000|2025-02-25 16:17:10|111204.5|111179.5|111200.6|111175.6|111204.5|111179.5|111194|111169|22
1740500240000|2025-02-25 16:17:20|111198.9|111173.9|111194.6|111169.6|111203.3|111178.3|111194.6|111169.6|30
1740500250000|2025-02-25 16:17:30|111196.2|111171.2|111197.6|111172.6|111204.9|111179.9|111194.9|111169.9|22
1740500260000|2025-02-25 16:17:40|111196.2|111171.2|111185.9|111160.9|111196.2|111171.2|111184.9|111159.9|22
1740500270000|2025-02-25 16:17:50|111187.1|111162.1|111203.6|111178.6|111203.6|111178.6|111187.1|111162.1|21
1740500280000|2025-02-25 16:18:00|111201.1|111176.1|111192.2|111167.2|111203.6|111178.6|111186.9|111161.9|25
1740500290000|2025-02-25 16:18:10|111193.6|111168.6|111196.3|111171.3|111197.1|111172.1|111192.4|111167.4|24
1740500300000|2025-02-25 16:18:20|111197.7|111172.7|111200.3|111175.3|111209.1|111184.1|111197.6|111172.6|38
1740500310000|2025-02-25 16:18:30|111201.6|111176.6|111203.1|111178.1|111204.7|111179.7|111195.8|111170.8|19
1740500320000|2025-02-25 16:18:40|111202.2|111177.2|111184.5|111159.5|111202.2|111177.2|111184.5|111159.5|25
1740500330000|2025-02-25 16:18:50|111183.3|111158.3|111184.1|111159.1|111190.3|111165.3|111183.3|111158.3|26
1740500340000|2025-02-25 16:19:00|111183.3|111158.3|111183.8|111158.8|111184.6|111159.6|111174.9|111149.9|29
1740500350000|2025-02-25 16:19:10|111184|111159|111175.1|111150.1|111184|111159|111173.8|111148.8|19
1740500360000|2025-02-25 16:19:20|111173.8|111148.8|111174.7|111149.7|111174.9|111149.9|111168.5|111143.5|31
1740500370000|2025-02-25 16:19:30|111171.6|111146.6|111173|111148|111173.9|111148.9|111170.4|111145.4|13
1740500380000|2025-02-25 16:19:40|111171.6|111146.6|111171.1|111146.1|111175|111150|111169.3|111144.3|18
1740500390000|2025-02-25 16:19:50|111171.4|111146.4|111177.3|111152.3|111177.3|111152.3|111171.1|111146.1|12
1740500400000|2025-02-25 16:20:00|111176|111151|111174|111149|111176|111151|111169.9|111144.9|14
1740500410000|2025-02-25 16:20:10|111175.3|111150.3|111178.6|111153.6|111179.1|111154.1|111173.6|111148.6|21
1740500420000|2025-02-25 16:20:20|111179.5|111154.5|111194.5|111169.5|111196.5|111171.5|111178.6|111153.6|16
1740500430000|2025-02-25 16:20:30|111193.6|111168.6|111192.4|111167.4|111196.1|111171.1|111188.2|111163.2|21
1740500440000|2025-02-25 16:20:40|111192.6|111167.6|111195|111170|111198.6|111173.6|111191|111166|29
1740500450000|2025-02-25 16:20:50|111196.7|111171.7|111188.8|111163.8|111196.7|111171.7|111188.4|111163.4|23
1740500460000|2025-02-25 16:21:00|111190|111165|111206.5|111181.5|111210.9|111185.9|111190|111165|25
1740500470000|2025-02-25 16:21:10|111204.2|111179.2|111193.5|111168.5|111204.2|111179.2|111191.6|111166.6|11
1740500480000|2025-02-25 16:21:20|111194.5|111169.5|111201.2|111176.2|111201.2|111176.2|111191.5|111166.5|8
1740500490000|2025-02-25 16:21:30|111201.5|111176.5|111200.2|111175.2|111204.8|111179.8|111198|111173|16
1740500500000|2025-02-25 16:21:40|111201.2|111176.2|111210.3|111185.3|111210.3|111185.3|111195.9|111170.9|26
1740500510000|2025-02-25 16:21:50|111206.8|111181.8|111205.5|111180.5|111207|111182|111203.7|111178.7|8
1740500520000|2025-02-25 16:22:00|111207.7|111182.7|111219.6|111194.6|111224.1|111199.1|111207.7|111182.7|41
1740500530000|2025-02-25 16:22:10|111218.7|111193.7|111215.2|111190.2|111218.9|111193.9|111204.1|111179.1|41
1740500540000|2025-02-25 16:22:20|111219|111194|111220.2|111195.2|111224|111199|111217|111192|31
1740500550000|2025-02-25 16:22:30|111219.4|111194.4|111203|111178|111220.3|111195.3|111202.1|111177.1|44
1740500560000|2025-02-25 16:22:40|111203.8|111178.8|111203.5|111178.5|111203.8|111178.8|111200.4|111175.4|22
1740500570000|2025-02-25 16:22:50|111202.6|111177.6|111209.9|111184.9|111210.4|111185.4|111202.6|111177.6|13
1740500580000|2025-02-25 16:23:00|111208.7|111183.7|111207.5|111182.5|111208.7|111183.7|111207.5|111182.5|2
1740500590000|2025-02-25 16:23:10|111208.7|111183.7|111223.9|111198.9|111233.2|111208.2|111208.7|111183.7|39
1740500600000|2025-02-25 16:23:20|111222.7|111197.7|111207|111182|111224.4|111199.4|111207|111182|35
1740500610000|2025-02-25 16:23:30|111208.4|111183.4|111206.4|111181.4|111211.9|111186.9|111204.1|111179.1|30
1740500620000|2025-02-25 16:23:40|111207.4|111182.4|111213.1|111188.1|111213.1|111188.1|111206.4|111181.4|21
1740500630000|2025-02-25 16:23:50|111215.1|111190.1|111213.2|111188.2|111216.3|111191.3|111209.8|111184.8|19
1740500640000|2025-02-25 16:24:00|111214.9|111189.9|111211.2|111186.2|111215.9|111190.9|111202.7|111177.7|35
1740500650000|2025-02-25 16:24:10|111211.9|111186.9|111209|111184|111211.9|111186.9|111206.7|111181.7|12
1740500660000|2025-02-25 16:24:20|111209.8|111184.8|111209.1|111184.1|111219.1|111194.1|111206.5|111181.5|26
1740500670000|2025-02-25 16:24:30|111210.5|111185.5|111209.7|111184.7|111213.3|111188.3|111207.8|111182.8|7
1740500680000|2025-02-25 16:24:40|111210.7|111185.7|111212|111187|111216.5|111191.5|111205.6|111180.6|12
1740500690000|2025-02-25 16:24:50|111213.2|111188.2|111221.9|111196.9|111221.9|111196.9|111213.2|111188.2|18
1740500700000|2025-02-25 16:25:00|111222.2|111197.2|111225|111200|111225|111200|111216.3|111191.3|22
1740500710000|2025-02-25 16:25:10|111226.6|111201.6|111228.9|111203.9|111230.7|111205.7|111225.2|111200.2|22
1740500720000|2025-02-25 16:25:20|111229.9|111204.9|111230|111205|111232.3|111207.3|111226.4|111201.4|14
1740500730000|2025-02-25 16:25:30|111230.6|111205.6|111223.3|111198.3|111233.8|111208.8|111222.9|111197.9|27
1740500740000|2025-02-25 16:25:40|111223.7|111198.7|111229|111204|111232.7|111207.7|111222.3|111197.3|24
1740500750000|2025-02-25 16:25:50|111230.3|111205.3|111222.8|111197.8|111231|111206|111222.8|111197.8|25
1740500760000|2025-02-25 16:26:00|111223.6|111198.6|111204.3|111179.3|111223.6|111198.6|111204.3|111179.3|36
1740500770000|2025-02-25 16:26:10|111205.7|111180.7|111209.2|111184.2|111211.8|111186.8|111204|111179|17
1740500780000|2025-02-25 16:26:20|111208.3|111183.3|111204.6|111179.6|111208.3|111183.3|111199.8|111174.8|10
1740500790000|2025-02-25 16:26:30|111205.6|111180.6|111204.3|111179.3|111205.6|111180.6|111197.6|111172.6|15
1740500800000|2025-02-25 16:26:40|111202.6|111177.6|111196.2|111171.2|111202.6|111177.6|111192.4|111167.4|21
1740500810000|2025-02-25 16:26:50|111197.7|111172.7|111223.7|111198.7|111227.7|111202.7|111197.7|111172.7|30
1740500820000|2025-02-25 16:27:00|111225.1|111200.1|111230.9|111205.9|111231.8|111206.8|111221.4|111196.4|22
1740500830000|2025-02-25 16:27:10|111229.3|111204.3|111231.8|111206.8|111232.4|111207.4|111223.4|111198.4|22
1740500840000|2025-02-25 16:27:20|111234.2|111209.2|111231.5|111206.5|111234.2|111209.2|111224.7|111199.7|22
1740500850000|2025-02-25 16:27:30|111228.5|111203.5|111229.8|111204.8|111231.5|111206.5|111224|111199|10
1740500860000|2025-02-25 16:27:40|111227.4|111202.4|111223.2|111198.2|111229.8|111204.8|111221.2|111196.2|29
1740500870000|2025-02-25 16:27:50|111222.3|111197.3|111225.4|111200.4|111225.4|111200.4|111219.8|111194.8|26
1740500880000|2025-02-25 16:28:00|111224|111199|111224.2|111199.2|111226|111201|111220|111195|15
1740500890000|2025-02-25 16:28:10|111225.4|111200.4|111211.4|111186.4|111231|111206|111207.6|111182.6|36
1740500900000|2025-02-25 16:28:20|111212.6|111187.6|111216.5|111191.5|111222|111197|111209.1|111184.1|26
1740500910000|2025-02-25 16:28:30|111217.8|111192.8|111216.9|111191.9|111219.5|111194.5|111211.9|111186.9|34
1740500920000|2025-02-25 16:28:40|111218.1|111193.1|111227.8|111202.8|111229.4|111204.4|111218.1|111193.1|16
1740500930000|2025-02-25 16:28:50|111226.6|111201.6|111221.5|111196.5|111227.9|111202.9|111220.6|111195.6|26
1740500940000|2025-02-25 16:29:00|111223.5|111198.5|111222.5|111197.5|111226.6|111201.6|111221.9|111196.9|27
1740500950000|2025-02-25 16:29:10|111223|111198|111229.7|111204.7|111230.9|111205.9|111222.5|111197.5|25
1740500960000|2025-02-25 16:29:20|111229.4|111204.4|111230.6|111205.6|111231.1|111206.1|111228.5|111203.5|10
1740500970000|2025-02-25 16:29:30|111229.4|111204.4|111230.9|111205.9|111231.5|111206.5|111229.4|111204.4|7
1740500980000|2025-02-25 16:29:40|111229.7|111204.7|111231.9|111206.9|111236.2|111211.2|111229.7|111204.7|17
1740500990000|2025-02-25 16:29:50|111234|111209|111233.7|111208.7|111236.2|111211.2|111230.5|111205.5|51
1740501000000|2025-02-25 16:30:00|111233.6|111208.6|111231.5|111206.5|111235.4|111210.4|111228.5|111203.5|47
1740501010000|2025-02-25 16:30:10|111232.2|111207.2|111231.3|111206.3|111235|111210|111229.3|111204.3|30
1740501020000|2025-02-25 16:30:20|111229.6|111204.6|111231.5|111206.5|111232.3|111207.3|111226.7|111201.7|18
1740501030000|2025-02-25 16:30:30|111230.4|111205.4|111234|111209|111235.2|111210.2|111228.8|111203.8|25
1740501040000|2025-02-25 16:30:40|111237|111212|111241.5|111216.5|111243.7|111218.7|111235.8|111210.8|18
1740501050000|2025-02-25 16:30:50|111242.7|111217.7|111250.2|111225.2|111256.1|111231.1|111240.8|111215.8|21
1740501060000|2025-02-25 16:31:00|111250.4|111225.4|111257.4|111232.4|111258.3|111233.3|111248.5|111223.5|37
1740501070000|2025-02-25 16:31:10|111257.7|111232.7|111260|111235|111260.9|111235.9|111255.8|111230.8|17
1740501080000|2025-02-25 16:31:20|111261.2|111236.2|111263.6|111238.6|111265.1|111240.1|111261.2|111236.2|17
1740501090000|2025-02-25 16:31:30|111264.8|111239.8|111264.6|111239.6|111264.8|111239.8|111263.5|111238.5|3
1740501100000|2025-02-25 16:31:40|111266|111241|111264.2|111239.2|111266.9|111241.9|111263.1|111238.1|16
1740501110000|2025-02-25 16:31:50|111265.6|111240.6|111263.9|111238.9|111267.3|111242.3|111261.9|111236.9|27
1740501120000|2025-02-25 16:32:00|111262.1|111237.1|111263.5|111238.5|111267.2|111242.2|111262.1|111237.1|19
1740501130000|2025-02-25 16:32:10|111265.9|111240.9|111268.4|111243.4|111269.3|111244.3|111262.6|111237.6|29
1740501140000|2025-02-25 16:32:20|111267.5|111242.5|111286|111261|111290.6|111265.6|111267.5|111242.5|37
1740501150000|2025-02-25 16:32:30|111286.9|111261.9|111283.5|111258.5|111292|111267|111283.3|111258.3|19
1740501160000|2025-02-25 16:32:40|111282.6|111257.6|111289.5|111264.5|111289.5|111264.5|111278.7|111253.7|26
1740501170000|2025-02-25 16:32:50|111287.4|111262.4|111292.9|111267.9|111295.3|111270.3|111284.8|111259.8|36
1740501180000|2025-02-25 16:33:00|111292.2|111267.2|111290.3|111265.3|111296.4|111271.4|111289.9|111264.9|17
1740501190000|2025-02-25 16:33:10|111291.1|111266.1|111292.9|111267.9|111297.5|111272.5|111286.9|111261.9|28
1740501200000|2025-02-25 16:33:20|111292|111267|111300.2|111275.2|111323.2|111298.2|111287|111262|35
1740501210000|2025-02-25 16:33:30|111300|111275|111300.7|111275.7|111317.8|111292.8|111289.8|111247.5|52
1740501220000|2025-02-25 16:33:40|111302.8|111277.8|111289.8|111264.8|111302.8|111277.8|111288|111263|45
1740501230000|2025-02-25 16:33:50|111293|111268|111294.8|111269.8|111296.3|111271.3|111290.3|111265.3|27
1740501240000|2025-02-25 16:34:00|111292.3|111267.3|111288.4|111263.4|111295.4|111270.4|111287.8|111262.8|46
1740501250000|2025-02-25 16:34:10|111286.8|111261.8|111297.5|111247.5|111308.1|111283.1|111285|111240|20
1740501260000|2025-02-25 16:34:20|111297.7|111247.7|111280.5|111255.5|111297.7|111261.4|111278.1|111246.2|22
1740501270000|2025-02-25 16:34:30|111278.8|111253.8|111280.8|111255.8|111282.8|111257.8|111276.7|111251.7|25
1740501280000|2025-02-25 16:34:40|111279.2|111254.2|111278.8|111253.8|111284.3|111259.3|111274.9|111249.9|28
1740501290000|2025-02-25 16:34:50|111277.3|111252.3|111277.9|111252.9|111284.3|111259.3|111277|111252|43
1740501300000|2025-02-25 16:35:00|111280.7|111255.7|111283|111258|111283|111258|111276.1|111251.1|43
1740501310000|2025-02-25 16:35:10|111285|111260|111284.7|111259.7|111286.6|111261.6|111278.7|111253.7|26
1740501320000|2025-02-25 16:35:20|111282.7|111257.7|111282.6|111257.6|111285.5|111260.5|111278.1|111253.1|21
1740501330000|2025-02-25 16:35:30|111281|111256|111281.9|111256.9|111285.3|111260.3|111274.3|111249.3|30
1740501340000|2025-02-25 16:35:40|111279.4|111254.4|111260.5|111235.5|111279.4|111254.4|111256.4|111231.4|33
1740501350000|2025-02-25 16:35:50|111256.4|111231.4|111250.9|111225.9|111260.3|111235.3|111248.8|111223.8|26
1740501360000|2025-02-25 16:36:00|111252.6|111227.6|111249.6|111224.6|111258.3|111233.3|111246.8|111221.8|34
1740501370000|2025-02-25 16:36:10|111251|111226|111240.9|111215.9|111251|111226|111231.1|111206.1|37
1740501380000|2025-02-25 16:36:20|111242.1|111217.1|111233.3|111208.3|111242.2|111217.2|111233.3|111208.3|36
1740501390000|2025-02-25 16:36:30|111237.3|111212.3|111238.1|111213.1|111247.4|111222.4|111237|111212|33
1740501400000|2025-02-25 16:36:40|111236.9|111211.9|111235.7|111210.7|111238.6|111213.6|111235.3|111210.3|16
1740501410000|2025-02-25 16:36:50|111234|111209|111238.4|111213.4|111238.6|111213.6|111230.5|111205.5|16
1740501420000|2025-02-25 16:37:00|111234.1|111209.1|111231.3|111206.3|111244.4|111219.4|111231.3|111206.3|35
1740501430000|2025-02-25 16:37:10|111232.7|111207.7|111221.7|111196.7|111232.7|111207.7|111220.6|111195.6|24
1740501440000|2025-02-25 16:37:20|111223.3|111198.3|111213.6|111188.6|111223.5|111198.5|111211.8|111186.8|31
1740501450000|2025-02-25 16:37:30|111213.4|111188.4|111218.7|111193.7|111224.8|111199.8|111213.4|111188.4|29
1740501460000|2025-02-25 16:37:40|111220.8|111195.8|111231.1|111206.1|111232.8|111207.8|111219.3|111194.3|35
1740501470000|2025-02-25 16:37:50|111230.5|111205.5|111223.8|111198.8|111230.7|111205.7|111222|111197|21
1740501480000|2025-02-25 16:38:00|111222.6|111197.6|111225.4|111200.4|111236.4|111211.4|111222.6|111197.6|28
1740501490000|2025-02-25 16:38:10|111224.2|111199.2|111227.6|111202.6|111227.6|111202.6|111223.8|111198.8|10
1740501500000|2025-02-25 16:38:20|111227.3|111202.3|111225.7|111200.7|111234.4|111209.4|111224.5|111199.5|26
1740501510000|2025-02-25 16:38:30|111226.5|111201.5|111222.2|111197.2|111230|111205|111221.3|111196.3|29
1740501520000|2025-02-25 16:38:40|111224|111199|111233.8|111208.8|111248.5|111215.2|111222.6|111192.9|26
1740501530000|2025-02-25 16:38:50|111235|111210|111232.7|111207.7|111245.1|111220.1|111232.7|111207.7|40
1740501540000|2025-02-25 16:39:00|111233.8|111208.8|111243.3|111218.3|111244.6|111219.6|111233.8|111208.8|30
1740501550000|2025-02-25 16:39:10|111244.5|111219.5|111254.3|111229.3|111256|111231|111243.1|111218.1|15
1740501560000|2025-02-25 16:39:20|111248.9|111223.9|111265.1|111215.1|111266.8|111232.8|111242.4|111203|40
1740501570000|2025-02-25 16:39:30|111263.9|111213.9|111248.2|111223.2|111269.5|111240.1|111244.2|111213.9|40
1740501580000|2025-02-25 16:39:40|111247.3|111222.3|111252.7|111227.7|111254.1|111229.1|111242.9|111217.9|24
1740501590000|2025-02-25 16:39:50|111251.4|111226.4|111256.1|111231.1|111258.4|111233.4|111244.3|111219.3|19
1740501600000|2025-02-25 16:40:00|111256.3|111231.3|111254.5|111229.5|111259.1|111234.1|111251.7|111226.7|25
1740501610000|2025-02-25 16:40:10|111254.8|111229.8|111255.9|111230.9|111257.3|111232.3|111252.4|111227.4|35
1740501620000|2025-02-25 16:40:20|111254.5|111229.5|111267.5|111242.5|111270.2|111245.2|111254.5|111229.5|43
1740501630000|2025-02-25 16:40:30|111265.9|111240.9|111243.9|111218.9|111265.9|111240.9|111238.6|111213.6|44
1740501640000|2025-02-25 16:40:40|111244.3|111219.3|111248.4|111223.4|111255.9|111230.9|111241.8|111216.8|41
1740501650000|2025-02-25 16:40:50|111250|111225|111261.9|111211.9|111262.2|111228.8|111243.9|111209.7|37
1740501660000|2025-02-25 16:41:00|111259.4|111209.4|111250|111225|111261.9|111230.5|111247.8|111205.4|40
1740501670000|2025-02-25 16:41:10|111245.8|111220.8|111244.8|111219.8|111255.6|111225.1|111241|111196.9|43
1740501680000|2025-02-25 16:41:20|111249.9|111224.9|111248.4|111223.4|111252.1|111227.1|111240.8|111215.8|31
1740501690000|2025-02-25 16:41:30|111246.9|111221.9|111246.6|111221.6|111249.3|111224.3|111232.7|111207.7|56
1740501700000|2025-02-25 16:41:40|111245.3|111220.3|111247.7|111222.7|111255.3|111230.3|111242.3|111217.3|30
1740501710000|2025-02-25 16:41:50|111249.4|111224.4|111245|111220|111250.5|111225.5|111243.3|111218.3|43
1740501720000|2025-02-25 16:42:00|111243.4|111218.4|111249.4|111224.4|111252|111227|111242.9|111217.9|43
1740501730000|2025-02-25 16:42:10|111248.5|111223.5|111246.9|111221.9|111253.3|111228.3|111244.7|111219.7|41
1740501740000|2025-02-25 16:42:20|111248.2|111223.2|111248.3|111223.3|111253.3|111228.3|111244.1|111219.1|50
1740501750000|2025-02-25 16:42:30|111245.8|111220.8|111256.1|111231.1|111265.9|111236.3|111245.8|111214.6|33
1740501760000|2025-02-25 16:42:40|111257.3|111232.3|111259.8|111234.8|111262.7|111237.7|111249|111224|45
1740501770000|2025-02-25 16:42:50|111255.7|111230.7|111256.1|111231.1|111256.6|111231.6|111251.4|111226.4|41
1740501780000|2025-02-25 16:43:00|111253.9|111228.9|111257.8|111232.8|111259.5|111234.5|111251.9|111226.9|44
1740501790000|2025-02-25 16:43:10|111259.3|111234.3|111259.9|111234.9|111262.9|111237.9|111254.5|111229.5|50
1740501800000|2025-02-25 16:43:20|111261.1|111236.1|111257.7|111232.7|111262.8|111237.8|111246.5|111221.5|29
1740501810000|2025-02-25 16:43:30|111257.3|111232.3|111255.6|111230.6|111259.7|111234.7|111254|111229|29
1740501820000|2025-02-25 16:43:40|111255.1|111230.1|111257.8|111232.8|111259.3|111234.3|111254.9|111229.9|28
1740501830000|2025-02-25 16:43:50|111258.3|111233.3|111251.3|111226.3|111259.9|111234.9|111248.2|111223.2|52
1740501840000|2025-02-25 16:44:00|111252.6|111227.6|111243.5|111218.5|111259|111231.5|111243.5|111200|36
1740501850000|2025-02-25 16:44:10|111244.2|111219.2|111236.9|111211.9|111255.3|111222|111235.8|111198.4|30
1740501860000|2025-02-25 16:44:20|111238.3|111213.3|111237.8|111212.8|111242.3|111217.3|111229.5|111204.5|45
1740501870000|2025-02-25 16:44:30|111238.8|111213.8|111243.2|111218.2|111247.2|111222.2|111232|111207|44
1740501880000|2025-02-25 16:44:40|111238.7|111213.7|111240.6|111215.6|111245.1|111220.1|111235.2|111210.2|33
1740501890000|2025-02-25 16:44:50|111238.8|111213.8|111244.3|111219.3|111246.7|111221.7|111238.8|111213.8|36
1740501900000|2025-02-25 16:45:00|111244.1|111219.1|111237.6|111212.6|111247.8|111222.8|111235.9|111210.9|42
1740501910000|2025-02-25 16:45:10|111239.2|111214.2|111247.8|111222.8|111249.2|111224.2|111237.2|111212.2|34
1740501920000|2025-02-25 16:45:20|111249.3|111224.3|111259.1|111234.1|111259.2|111234.2|111246.2|111221.2|40
1740501930000|2025-02-25 16:45:30|111263|111238|111260.9|111235.9|111264|111239|111255.5|111230.5|21
1740501940000|2025-02-25 16:45:40|111259.3|111234.3|111258.8|111233.8|111259.8|111234.8|111252.7|111227.7|25
1740501950000|2025-02-25 16:45:50|111257.1|111232.1|111250.1|111225.1|111257.1|111232.1|111248.1|111223.1|22
1740501960000|2025-02-25 16:46:00|111254.5|111229.5|111248.7|111223.7|111255.2|111230.2|111243.2|111218.2|14
1740501970000|2025-02-25 16:46:10|111249.2|111224.2|111242|111217|111249.7|111224.7|111241.6|111216.6|22
1740501980000|2025-02-25 16:46:20|111240.7|111215.7|111245.1|111220.1|111248.9|111223.9|111240.5|111215.5|8
1740501990000|2025-02-25 16:46:30|111244.3|111219.3|111245.9|111220.9|111247.5|111222.5|111239.8|111214.8|25
1740502000000|2025-02-25 16:46:40|111246.8|111221.8|111242.4|111217.4|111251.8|111226.8|111237.7|111212.7|39
1740502010000|2025-02-25 16:46:50|111245.8|111220.8|111246.8|111221.8|111248.8|111223.8|111240.8|111215.8|25
1740502020000|2025-02-25 16:47:00|111244.4|111219.4|111250.4|111225.4|111253|111228|111243.1|111218.1|29
1740502030000|2025-02-25 16:47:10|111248.6|111223.6|111254.3|111229.3|111259|111234|111245.8|111220.8|39
1740502040000|2025-02-25 16:47:20|111253|111228|111250.4|111225.4|111254.3|111229.3|111246.5|111221.5|29
1740502050000|2025-02-25 16:47:30|111254.5|111229.5|111252.7|111227.7|111257.2|111232.2|111247.8|111222.8|22
1740502060000|2025-02-25 16:47:40|111250.9|111225.9|111251.8|111226.8|111257|111232|111246.5|111221.5|28
1740502070000|2025-02-25 16:47:50|111253.9|111228.9|111246.9|111221.9|111253.9|111228.9|111240.3|111215.3|28
1740502080000|2025-02-25 16:48:00|111245|111220|111248.5|111223.5|111252.8|111227.8|111242.4|111217.4|38
1740502090000|2025-02-25 16:48:10|111244.9|111219.9|111242.3|111217.3|111251.5|111226.5|111240.7|111215.7|37
1740502100000|2025-02-25 16:48:20|111243.5|111218.5|111238.5|111213.5|111248.6|111223.6|111238.5|111213.5|44
1740502110000|2025-02-25 16:48:30|111240.2|111215.2|111236.8|111211.8|111245.7|111220.7|111236.8|111211.8|30
1740502120000|2025-02-25 16:48:40|111237.2|111212.2|111241.7|111216.7|111244.8|111219.8|111234.1|111209.1|33
1740502130000|2025-02-25 16:48:50|111239.9|111214.9|111245.9|111220.9|111249.1|111224.1|111239.4|111214.4|30
1740502140000|2025-02-25 16:49:00|111243.5|111218.5|111254|111229|111254.7|111229.7|111242.6|111217.6|23
1740502150000|2025-02-25 16:49:10|111252.2|111227.2|111242.7|111217.7|111252.2|111227.2|111235.4|111210.4|25
1740502160000|2025-02-25 16:49:20|111242.4|111217.4|111236.8|111211.8|111245.2|111220.2|111230.6|111205.6|43
1740502170000|2025-02-25 16:49:30|111234.8|111209.8|111239.8|111214.8|111247|111222|111230.7|111205.7|47
1740502180000|2025-02-25 16:49:40|111238.4|111213.4|111235.6|111210.6|111245.3|111220.3|111235.6|111210.6|43
1740502190000|2025-02-25 16:49:50|111233.6|111208.6|111227.3|111202.3|111233.9|111208.9|111224.7|111199.7|21
1740502200000|2025-02-25 16:50:00|111227.2|111202.2|111223.9|111198.9|111228.4|111203.4|111223.9|111198.9|14
1740502210000|2025-02-25 16:50:10|111224.1|111199.1|111228.1|111203.1|111229.1|111204.1|111223.9|111198.9|20
1740502220000|2025-02-25 16:50:20|111226.7|111201.7|111234.4|111209.4|111234.4|111209.4|111226|111201|27
1740502230000|2025-02-25 16:50:30|111236.5|111211.5|111228|111203|111236.9|111211.9|111227.8|111202.8|31
1740502240000|2025-02-25 16:50:40|111226.8|111201.8|111228|111203|111231.8|111206.8|111226.4|111201.4|34
1740502250000|2025-02-25 16:50:50|111226.3|111201.3|111228.7|111203.7|111228.9|111203.9|111225.6|111200.6|23
1740502260000|2025-02-25 16:51:00|111227.8|111202.8|111227.7|111202.7|111229.2|111204.2|111226.4|111201.4|10
1740502270000|2025-02-25 16:51:10|111228.5|111203.5|111226.2|111201.2|111230.1|111205.1|111225.8|111200.8|13
1740502280000|2025-02-25 16:51:20|111230.5|111205.5|111229.7|111204.7|111234.3|111209.3|111228.4|111203.4|21
1740502290000|2025-02-25 16:51:30|111228.4|111203.4|111225.6|111200.6|111228.5|111203.5|111225|111200|21
1740502300000|2025-02-25 16:51:40|111226.6|111201.6|111232.1|111207.1|111232.1|111207.1|111223.5|111198.5|22
1740502310000|2025-02-25 16:51:50|111232.2|111207.2|111228.2|111203.2|111235.5|111210.5|111226.9|111201.9|19
1740502320000|2025-02-25 16:52:00|111226.9|111201.9|111225.2|111200.2|111227|111202|111222.1|111197.1|15
1740502330000|2025-02-25 16:52:10|111226.4|111201.4|111234.6|111209.6|111234.6|111209.6|111224.7|111199.7|19
1740502340000|2025-02-25 16:52:20|111234.4|111209.4|111224.8|111199.8|111234.4|111209.4|111224.5|111199.5|11
1740502350000|2025-02-25 16:52:30|111225|111200|111223.9|111198.9|111226.5|111201.5|111223.3|111198.3|9
1740502360000|2025-02-25 16:52:40|111225.2|111200.2|111223.6|111198.6|111227.5|111202.5|111222.6|111197.6|15
1740502370000|2025-02-25 16:52:50|111223.4|111198.4|111222.9|111197.9|111230.2|111205.2|111220|111195|17
1740502380000|2025-02-25 16:53:00|111222.7|111197.7|111225.9|111200.9|111226|111201|111220.3|111195.3|16
1740502390000|2025-02-25 16:53:10|111227.1|111202.1|111230.9|111205.9|111232.1|111207.1|111227.1|111202.1|12
1740502400000|2025-02-25 16:53:20|111235.6|111210.6|111241.9|111216.9|111241.9|111216.9|111232.3|111207.3|32
1740502410000|2025-02-25 16:53:30|111243.7|111218.7|111237.9|111212.9|111243.7|111218.7|111237.2|111212.2|24
1740502420000|2025-02-25 16:53:40|111236.5|111211.5|111240.5|111215.5|111243.6|111218.6|111236.1|111211.1|20
1740502430000|2025-02-25 16:53:50|111241.8|111216.8|111251.1|111226.1|111252|111227|111241.8|111216.8|36
1740502440000|2025-02-25 16:54:00|111251.4|111226.4|111250.7|111225.7|111254.5|111229.5|111245.1|111220.1|30
1740502450000|2025-02-25 16:54:10|111249.9|111224.9|111244.6|111219.6|111251.3|111226.3|111236.5|111211.5|44
1740502460000|2025-02-25 16:54:20|111241.6|111216.6|111242.1|111217.1|111245.9|111220.9|111237|111212|27
1740502470000|2025-02-25 16:54:30|111242.2|111217.2|111255.5|111230.5|111255.5|111230.5|111239.2|111214.2|52
1740502480000|2025-02-25 16:54:40|111252|111227|111259.3|111234.3|111262.9|111237.9|111249|111224|45
1740502490000|2025-02-25 16:54:50|111258.8|111233.8|111264.6|111239.6|111269.4|111244.4|111253.8|111228.8|37
1740502500000|2025-02-25 16:55:00|111263.2|111238.2|111273.3|111248.3|111275.6|111250.6|111263.2|111238.2|42
1740502510000|2025-02-25 16:55:10|111273.1|111248.1|111273.4|111248.4|111276.4|111251.4|111272.3|111247.3|43
1740502520000|2025-02-25 16:55:20|111270.9|111245.9|111280.7|111255.7|111284.3|111259.3|111270.7|111245.7|41
1740502530000|2025-02-25 16:55:30|111279.7|111254.7|111273|111248|111280.7|111255.7|111267.7|111242.7|41
1740502540000|2025-02-25 16:55:40|111275.4|111250.4|111284.7|111259.7|111284.7|111259.7|111275.4|111250.4|28
1740502550000|2025-02-25 16:55:50|111284.9|111259.9|111277.3|111252.3|111284.9|111259.9|111270.8|111245.8|33
1740502560000|2025-02-25 16:56:00|111278.8|111253.8|111274.9|111249.9|111282.1|111257.1|111265.7|111240.7|49
1740502570000|2025-02-25 16:56:10|111272.4|111247.4|111276.3|111251.3|111278.8|111253.8|111271.5|111246.5|47
1740502580000|2025-02-25 16:56:20|111275.6|111250.6|111277.4|111252.4|111280.4|111255.4|111272.6|111247.6|38
1740502590000|2025-02-25 16:56:30|111277.1|111252.1|111284.5|111259.5|111286.8|111261.8|111277.1|111252.1|22
1740502600000|2025-02-25 16:56:40|111284.3|111259.3|111280.7|111255.7|111287.7|111262.7|111278.7|111253.7|24
1740502610000|2025-02-25 16:56:50|111281.8|111256.8|111290.9|111240.9|111292.1|111260.9|111252.9|111227.9|47
1740502620000|2025-02-25 16:57:00|111282.9|111232.9|111269.2|111244.2|111282.9|111255|111259|111223.2|33
1740502630000|2025-02-25 16:57:10|111268|111243|111270.6|111245.6|111272.4|111247.4|111264.3|111239.3|30
1740502640000|2025-02-25 16:57:20|111272.2|111247.2|111273|111248|111273|111248|111267.1|111242.1|12
1740502650000|2025-02-25 16:57:30|111270.6|111245.6|111260.9|111235.9|111274.2|111249.2|111256.5|111231.5|32
1740502660000|2025-02-25 16:57:40|111265.1|111240.1|111262.8|111237.8|111268.9|111243.9|111254.1|111229.1|29
1740502670000|2025-02-25 16:57:50|111261|111236|111259|111234|111262.3|111237.3|111259|111234|5
1740502680000|2025-02-25 16:58:00|111262.2|111237.2|111262|111237|111263.4|111238.4|111258.5|111233.5|16
1740502690000|2025-02-25 16:58:10|111260.8|111235.8|111259.7|111234.7|111265|111240|111258|111233|7
1740502700000|2025-02-25 16:58:20|111263.8|111238.8|111263.9|111238.9|111273.5|111248.5|111262|111237|23
1740502710000|2025-02-25 16:58:30|111263.6|111238.6|111265.5|111240.5|111268|111243|111258.1|111233.1|20
1740502720000|2025-02-25 16:58:40|111266.6|111241.6|111269.5|111244.5|111273.2|111248.2|111266.6|111241.6|26
1740502730000|2025-02-25 16:58:50|111270.1|111245.1|111269.5|111244.5|111274.3|111249.3|111267.6|111242.6|21
1740502740000|2025-02-25 16:59:00|111270.7|111245.7|111278.9|111253.9|111278.9|111253.9|111268.2|111243.2|21
1740502750000|2025-02-25 16:59:10|111280.2|111255.2|111272.2|111247.2|111281.6|111256.6|111271.2|111246.2|31
1740502760000|2025-02-25 16:59:20|111272.4|111247.4|111273.1|111248.1|111275.8|111250.8|111267.2|111242.2|25
1740502770000|2025-02-25 16:59:30|111271.8|111246.8|111265.9|111240.9|111272.5|111247.5|111265.9|111240.9|27
1740502780000|2025-02-25 16:59:40|111266.7|111241.7|111266.6|111241.6|111270|111245|111261|111236|20
1740502790000|2025-02-25 16:59:50|111266.4|111241.4|111265.5|111240.5|111270.2|111245.2|111261.6|111236.6|14
1740502800000|2025-02-25 17:00:00|111267|111242|111262.3|111237.3|111267|111242|111262.1|111237.1|13
1740502810000|2025-02-25 17:00:10|111263.5|111238.5|111264.8|111239.8|111264.8|111239.8|111262.1|111237.1|17
1740502820000|2025-02-25 17:00:20|111264|111239|111268.5|111243.5|111274.6|111249.6|111264|111239|11
1740502830000|2025-02-25 17:00:30|111269.8|111244.8|111268.5|111243.5|111272.8|111247.8|111268.5|111243.5|15
1740502840000|2025-02-25 17:00:40|111267.7|111242.7|111269.7|111244.7|111280.7|111255.7|111267.7|111242.7|25
1740502850000|2025-02-25 17:00:50|111268.8|111243.8|111262.3|111237.3|111268.8|111243.8|111262.3|111237.3|18
1740502860000|2025-02-25 17:01:00|111260.9|111235.9|111271.1|111246.1|111272.7|111247.7|111260.9|111235.9|20
1740502870000|2025-02-25 17:01:10|111272.7|111247.7|111267.2|111242.2|111274.1|111249.1|111263.5|111238.5|31
1740502880000|2025-02-25 17:01:20|111270.1|111245.1|111275.8|111250.8|111278.4|111253.4|111268.7|111243.7|23
1740502890000|2025-02-25 17:01:30|111273.7|111248.7|111275.7|111250.7|111282.6|111257.6|111268.2|111243.2|33
1740502900000|2025-02-25 17:01:40|111275.4|111250.4|111274.3|111249.3|111280.2|111255.2|111273.5|111248.5|29
1740502910000|2025-02-25 17:01:50|111271.7|111246.7|111270.2|111245.2|111275|111250|111268.2|111243.2|30
1740502920000|2025-02-25 17:02:00|111269.8|111244.8|111278.6|111253.6|111278.7|111253.7|111261.7|111236.7|35
1740502930000|2025-02-25 17:02:10|111279.7|111254.7|111294.1|111269.1|111294.1|111269.1|111276.7|111251.7|23
1740502940000|2025-02-25 17:02:20|111295.4|111270.4|111293.1|111268.1|111295.6|111270.6|111291|111266|39
1740502950000|2025-02-25 17:02:30|111292.3|111267.3|111290.8|111265.8|111294.5|111269.5|111286.9|111261.9|31
1740502960000|2025-02-25 17:02:40|111289.5|111264.5|111290.6|111265.6|111293.8|111268.8|111288.1|111263.1|39
1740502970000|2025-02-25 17:02:50|111289.4|111264.4|111295.8|111270.8|111296.7|111271.7|111286.3|111261.3|31
1740502980000|2025-02-25 17:03:00|111297.2|111272.2|111311.5|111261.5|111312.9|111274.5|111294.1|111257.9|44
1740502990000|2025-02-25 17:03:10|111310.5|111260.5|111293.4|111268.4|111311.7|111271|111291.8|111260.5|22
1740503000000|2025-02-25 17:03:20|111296.4|111271.4|111297.1|111272.1|111297.1|111272.1|111292.7|111267.7|16
1740503010000|2025-02-25 17:03:30|111299|111274|111298.9|111273.9|111299|111274|111294.6|111269.6|23
1740503020000|2025-02-25 17:03:40|111298|111273|111300.7|111275.7|111301.2|111276.2|111297.2|111272.2|15
1740503030000|2025-02-25 17:03:50|111297.5|111272.5|111316.4|111291.4|111335.9|111294.4|111297.5|111272.5|33
1740503040000|2025-02-25 17:04:00|111318.2|111293.2|111315.7|111290.7|111324.9|111299.9|111313.8|111288.8|45
1740503050000|2025-02-25 17:04:10|111314.9|111289.9|111321.6|111296.6|111322.5|111297.5|111313.9|111288.9|42
1740503060000|2025-02-25 17:04:20|111320.8|111295.8|111315.1|111290.1|111322.1|111297.1|111311.9|111286.9|24
1740503070000|2025-02-25 17:04:30|111314|111289|111316.3|111291.3|111318.5|111293.5|111313.8|111288.8|24
1740503080000|2025-02-25 17:04:40|111315.5|111290.5|111309.1|111284.1|111317.7|111292.7|111309|111284|27
1740503090000|2025-02-25 17:04:50|111308.6|111283.6|111304.9|111279.9|111314.6|111289.6|111304.5|111279.5|35
1740503100000|2025-02-25 17:05:00|111307.6|111282.6|111324.9|111299.9|111324.9|111299.9|111307.6|111282.6|24
1740503110000|2025-02-25 17:05:10|111326.3|111301.3|111331.2|111306.2|111332.4|111307.4|111322.7|111297.7|32
1740503120000|2025-02-25 17:05:20|111330.5|111305.5|111332.1|111307.1|111336.3|111311.3|111329.9|111304.9|25
1740503130000|2025-02-25 17:05:30|111332.3|111307.3|111332.9|111307.9|111336.7|111311.7|111328.8|111303.8|29
1740503140000|2025-02-25 17:05:40|111332.2|111307.2|111338.3|111313.3|111339|111314|111331.4|111306.4|22
1740503150000|2025-02-25 17:05:50|111339|111314|111338.4|111313.4|111340.7|111315.7|111336.1|111311.1|29
1740503160000|2025-02-25 17:06:00|111344.2|111319.2|111348.1|111323.1|111350.4|111325.4|111341.8|111316.8|50
1740503170000|2025-02-25 17:06:10|111345.3|111320.3|111345.9|111320.9|111350.3|111325.3|111340|111315|39
1740503180000|2025-02-25 17:06:20|111347.2|111322.2|111341.3|111316.3|111350.4|111325.4|111338.8|111313.8|36
1740503190000|2025-02-25 17:06:30|111340.8|111315.8|111352.3|111327.3|111354.6|111329.6|111339.1|111314.1|44
1740503200000|2025-02-25 17:06:40|111351|111326|111343.9|111318.9|111359.2|111334.2|111343.9|111318.9|56
1740503210000|2025-02-25 17:06:50|111346.6|111321.6|111341.8|111316.8|111347|111322|111341.2|111316.2|22
1740503220000|2025-02-25 17:07:00|111343|111318|111352.7|111327.7|111354.3|111329.3|111342|111317|27
1740503230000|2025-02-25 17:07:10|111351.5|111326.5|111354.3|111329.3|111363.9|111338.9|111347.6|111322.6|44
1740503240000|2025-02-25 17:07:20|111355.4|111330.4|111355.2|111330.2|111358.9|111333.9|111350.2|111325.2|48
1740503250000|2025-02-25 17:07:30|111353.8|111328.8|111354.7|111329.7|111356.8|111331.8|111351.8|111326.8|22
1740503260000|2025-02-25 17:07:40|111355.1|111330.1|111357.1|111332.1|111364.2|111339.2|111354.7|111329.7|38
1740503270000|2025-02-25 17:07:50|111356.5|111331.5|111363.7|111338.7|111367.7|111342.7|111354.8|111329.8|38
1740503280000|2025-02-25 17:08:00|111362.5|111337.5|111367.9|111342.9|111371.3|111346.3|111360.9|111335.9|35
1740503290000|2025-02-25 17:08:10|111369.2|111344.2|111367.2|111342.2|111369.2|111344.2|111367.2|111342.2|7
1740503300000|2025-02-25 17:08:20|111369.2|111344.2|111369|111344|111370.6|111345.6|111365.2|111340.2|17
1740503310000|2025-02-25 17:08:30|111367.3|111342.3|111371.5|111346.5|111372.4|111347.4|111367.3|111342.3|20
1740503320000|2025-02-25 17:08:40|111370.2|111345.2|111372.1|111347.1|111372.1|111347.1|111368.3|111343.3|17
1740503330000|2025-02-25 17:08:50|111371.6|111346.6|111374.6|111349.6|111376.2|111351.2|111369.8|111344.8|28
1740503340000|2025-02-25 17:09:00|111376.5|111351.5|111379.2|111354.2|111379.2|111354.2|111371.6|111346.6|23
1740503350000|2025-02-25 17:09:10|111380.4|111355.4|111377.2|111352.2|111382.5|111357.5|111373.6|111348.6|29
1740503360000|2025-02-25 17:09:20|111383|111358|111374.2|111349.2|111383|111358|111372.4|111347.4|22
1740503370000|2025-02-25 17:09:30|111376.2|111351.2|111381.7|111356.7|111381.7|111356.7|111371.6|111346.6|35
1740503380000|2025-02-25 17:09:40|111380.8|111355.8|111380.1|111355.1|111384.7|111359.7|111376.6|111351.6|20
1740503390000|2025-02-25 17:09:50|111377.1|111352.1|111378.7|111353.7|111381.7|111356.7|111376.7|111351.7|11
1740503400000|2025-02-25 17:10:00|111380|111355|111379.4|111354.4|111384.4|111359.4|111375.9|111350.9|23
1740503410000|2025-02-25 17:10:10|111379.6|111354.6|111382.2|111357.2|111383.2|111358.2|111377.1|111352.1|21
1740503420000|2025-02-25 17:10:20|111380.9|111355.9|111379.2|111354.2|111386.9|111361.9|111379.2|111354.2|22
1740503430000|2025-02-25 17:10:30|111379.9|111354.9|111380.2|111355.2|111383.1|111358.1|111379.2|111354.2|8
1740503440000|2025-02-25 17:10:40|111381.4|111356.4|111385.2|111360.2|111386.2|111361.2|111380.2|111355.2|14
1740503450000|2025-02-25 17:10:50|111387.4|111362.4|111389|111364|111390.7|111365.7|111385.2|111360.2|24
1740503460000|2025-02-25 17:11:00|111390.4|111365.4|111387.8|111362.8|111392.9|111367.9|111385.4|111360.4|16
1740503470000|2025-02-25 17:11:10|111386.7|111361.7|111401.4|111376.4|111402.1|111377.1|111384.5|111359.5|23
1740503480000|2025-02-25 17:11:20|111399.9|111374.9|111400.4|111375.4|111401.7|111376.7|111397.1|111372.1|22
1740503490000|2025-02-25 17:11:30|111401.5|111376.5|111393|111368|111403.1|111378.1|111388.7|111363.7|30
1740503500000|2025-02-25 17:11:40|111392.2|111367.2|111389.8|111364.8|111394.2|111369.2|111389.8|111364.8|18
1740503510000|2025-02-25 17:11:50|111391.3|111366.3|111392.5|111367.5|111397|111372|111390.5|111365.5|24
1740503520000|2025-02-25 17:12:00|111394.8|111369.8|111390.5|111365.5|111398|111373|111390.5|111365.5|26
1740503530000|2025-02-25 17:12:10|111389.3|111364.3|111388.1|111363.1|111389.6|111364.6|111378.8|111353.8|28
1740503540000|2025-02-25 17:12:20|111387.4|111362.4|111395.1|111370.1|111400.3|111375.3|111383.9|111358.9|28
1740503550000|2025-02-25 17:12:30|111394.3|111369.3|111389.9|111364.9|111394.3|111369.3|111389.9|111364.9|12
1740503560000|2025-02-25 17:12:40|111388.8|111363.8|111393.6|111368.6|111393.6|111368.6|111386.8|111361.8|14
1740503570000|2025-02-25 17:12:50|111392.4|111367.4|111380.4|111355.4|111392.4|111367.4|111378.5|111353.5|25
1740503580000|2025-02-25 17:13:00|111382.1|111357.1|111377.6|111352.6|111383.5|111358.5|111377.4|111352.4|30
1740503590000|2025-02-25 17:13:10|111378.8|111353.8|111365.7|111340.7|111378.8|111353.8|111365.2|111340.2|17
1740503600000|2025-02-25 17:13:20|111366.9|111341.9|111378.8|111353.8|111379.7|111354.7|111366.9|111341.9|20
1740503610000|2025-02-25 17:13:30|111378.4|111353.4|111378|111353|111382.8|111357.8|111372.9|111347.9|25
1740503620000|2025-02-25 17:13:40|111378.1|111353.1|111361.4|111336.4|111378.1|111353.1|111360.5|111335.5|21
1740503630000|2025-02-25 17:13:50|111361.1|111336.1|111362.6|111337.6|111367.4|111342.4|111361.1|111336.1|14
1740503640000|2025-02-25 17:14:00|111363.9|111338.9|111362.9|111337.9|111373|111348|111362|111337|19
1740503650000|2025-02-25 17:14:10|111361.2|111336.2|111364.5|111339.5|111364.5|111339.5|111361.2|111336.2|11
1740503660000|2025-02-25 17:14:20|111363.3|111338.3|111363.1|111338.1|111367.8|111342.8|111363.1|111338.1|12
1740503670000|2025-02-25 17:14:30|111361.6|111336.6|111371.4|111346.4|111371.6|111346.6|111360.8|111335.8|21
1740503680000|2025-02-25 17:14:40|111369.3|111344.3|111369.4|111344.4|111371.8|111346.8|111365|111340|13
1740503690000|2025-02-25 17:14:50|111366.7|111341.7|111365.2|111340.2|111367.9|111342.9|111363.4|111338.4|10
1740503700000|2025-02-25 17:15:00|111366.6|111341.6|111366.3|111341.3|111367.3|111342.3|111365|111340|6
1740503710000|2025-02-25 17:15:10|111369.3|111344.3|111365.5|111340.5|111370.5|111345.5|111365.5|111340.5|25
1740503720000|2025-02-25 17:15:20|111368.3|111343.3|111365.8|111340.8|111368.8|111343.8|111364.4|111339.4|13
1740503730000|2025-02-25 17:15:30|111368.6|111343.6|111359.8|111334.8|111368.6|111343.6|111358.5|111333.5|11
1740503740000|2025-02-25 17:15:40|111361|111336|111365.5|111340.5|111366.9|111341.9|111361|111336|10
1740503750000|2025-02-25 17:15:50|111366.6|111341.6|111368.8|111343.8|111369.7|111344.7|111366.6|111341.6|6
1740503760000|2025-02-25 17:16:00|111370|111345|111367.5|111342.5|111373.5|111348.5|111364.5|111339.5|20
1740503770000|2025-02-25 17:16:10|111369.2|111344.2|111368.2|111343.2|111373|111348|111367.1|111342.1|16
1740503780000|2025-02-25 17:16:20|111367.4|111342.4|111364.5|111339.5|111367.4|111342.4|111363.8|111338.8|15
1740503790000|2025-02-25 17:16:30|111366.1|111341.1|111360.1|111335.1|111366.2|111341.2|111351.4|111326.4|24
1740503800000|2025-02-25 17:16:40|111360.3|111335.3|111360.7|111335.7|111360.7|111335.7|111359|111334|6
1740503810000|2025-02-25 17:16:50|111360.6|111335.6|111352.3|111327.3|111361.8|111336.8|111352.3|111327.3|9
1740503820000|2025-02-25 17:17:00|111352.1|111327.1|111353.9|111328.9|111357|111332|111350.6|111325.6|17
1740503830000|2025-02-25 17:17:10|111355.2|111330.2|111348.1|111323.1|111355.2|111330.2|111348.1|111323.1|14
1740503840000|2025-02-25 17:17:20|111349.6|111324.6|111350.5|111325.5|111351.7|111326.7|111347.6|111322.6|10
1740503850000|2025-02-25 17:17:30|111349.3|111324.3|111356.2|111331.2|111356.2|111331.2|111349.3|111324.3|23
1740503860000|2025-02-25 17:17:40|111354.8|111329.8|111345.8|111320.8|111359.9|111334.9|111344.7|111319.7|33
1740503870000|2025-02-25 17:17:50|111347|111322|111347.8|111322.8|111348.1|111323.1|111344.4|111319.4|26
1740503880000|2025-02-25 17:18:00|111347.9|111322.9|111359.2|111334.2|111359.2|111334.2|111347.9|111322.9|15
1740503890000|2025-02-25 17:18:10|111357.6|111332.6|111362.8|111337.8|111364.4|111339.4|111357.1|111332.1|21
1740503900000|2025-02-25 17:18:20|111364|111339|111355.6|111330.6|111366.9|111341.9|111355.6|111330.6|19
1740503910000|2025-02-25 17:18:30|111355.8|111330.8|111356.3|111331.3|111362.6|111337.6|111354.9|111329.9|15
1740503920000|2025-02-25 17:18:40|111356.6|111331.6|111359.1|111334.1|111359.1|111334.1|111353.2|111328.2|9
1740503930000|2025-02-25 17:18:50|111358.3|111333.3|111362.3|111337.3|111365.3|111340.3|111358.3|111333.3|17
1740503940000|2025-02-25 17:19:00|111363.6|111338.6|111368.2|111343.2|111370.8|111345.8|111358.6|111333.6|19
1740503950000|2025-02-25 17:19:10|111369.8|111344.8|111368.7|111343.7|111369.8|111344.8|111365.5|111340.5|20
1740503960000|2025-02-25 17:19:20|111367.8|111342.8|111365.8|111340.8|111368.5|111343.5|111363.2|111338.2|14
1740503970000|2025-02-25 17:19:30|111364.8|111339.8|111364.5|111339.5|111368.9|111343.9|111364.5|111339.5|16
1740503980000|2025-02-25 17:19:40|111363.7|111338.7|111362.8|111337.8|111370|111345|111361.7|111336.7|17
1740503990000|2025-02-25 17:19:50|111361.9|111336.9|111358.8|111333.8|111361.9|111336.9|111351.9|111326.9|19
1740504000000|2025-02-25 17:20:00|111360.1|111335.1|111364.7|111339.7|111371|111346|111359.1|111334.1|25
1740504010000|2025-02-25 17:20:10|111366|111341|111373.9|111348.9|111374.8|111349.8|111366|111341|26
1740504020000|2025-02-25 17:20:20|111373.4|111348.4|111370.1|111345.1|111373.4|111348.4|111368.9|111343.9|16
1740504030000|2025-02-25 17:20:30|111371.5|111346.5|111369.1|111344.1|111374.1|111349.1|111369.1|111344.1|13
1740504040000|2025-02-25 17:20:40|111367.9|111342.9|111367.3|111342.3|111371.3|111346.3|111364.4|111339.4|12
1740504050000|2025-02-25 17:20:50|111368.3|111343.3|111370.7|111345.7|111372.9|111347.9|111368.3|111343.3|9
1740504060000|2025-02-25 17:21:00|111369.5|111344.5|111371.2|111346.2|111373.8|111348.8|111368.9|111343.9|18
1740504070000|2025-02-25 17:21:10|111369.6|111344.6|111368.9|111343.9|111372.1|111347.1|111362.3|111337.3|26
1740504080000|2025-02-25 17:21:20|111368.1|111343.1|111369.4|111344.4|111371.3|111346.3|111365.9|111340.9|16
1740504090000|2025-02-25 17:21:30|111367.8|111342.8|111371.9|111346.9|111375.3|111350.3|111367.8|111342.8|24
1740504100000|2025-02-25 17:21:40|111373.5|111348.5|111372.9|111347.9|111374.8|111349.8|111369.8|111344.8|24
1740504110000|2025-02-25 17:21:50|111374|111349|111372.5|111347.5|111375.3|111350.3|111366.4|111341.4|15
1740504120000|2025-02-25 17:22:00|111373.9|111348.9|111371.4|111346.4|111376.2|111351.2|111371|111346|10
1740504130000|2025-02-25 17:22:10|111370.4|111345.4|111367.3|111342.3|111372.4|111347.4|111367.3|111342.3|10
1740504140000|2025-02-25 17:22:20|111367.1|111342.1|111367|111342|111368.2|111343.2|111365.1|111340.1|10
1740504150000|2025-02-25 17:22:30|111368.2|111343.2|111367|111342|111368.2|111343.2|111366.5|111341.5|9
1740504160000|2025-02-25 17:22:40|111368.2|111343.2|111365.9|111340.9|111374.4|111349.4|111363.4|111338.4|19
1740504170000|2025-02-25 17:22:50|111364.7|111339.7|111362.3|111337.3|111364.7|111339.7|111361.3|111336.3|8
1740504180000|2025-02-25 17:23:00|111362.1|111337.1|111354.5|111329.5|111363.5|111338.5|111354.5|111329.5|13
1740504190000|2025-02-25 17:23:10|111352.6|111327.6|111351.1|111326.1|111352.6|111327.6|111348.6|111323.6|7
1740504200000|2025-02-25 17:23:20|111349.3|111324.3|111339.9|111314.9|111349.3|111324.3|111338.2|111313.2|13
1740504210000|2025-02-25 17:23:30|111338.3|111313.3|111338.9|111313.9|111340.5|111315.5|111337.3|111312.3|9
1740504220000|2025-02-25 17:23:40|111338.8|111313.8|111333.1|111308.1|111341.3|111316.3|111331.9|111306.9|17
1740504230000|2025-02-25 17:23:50|111334.4|111309.4|111332.7|111307.7|111334.4|111309.4|111331.3|111306.3|10
1740504240000|2025-02-25 17:24:00|111331.2|111306.2|111332.2|111307.2|111333.6|111308.6|111329.7|111304.7|14
1740504250000|2025-02-25 17:24:10|111331|111306|111324|111299|111331.3|111306.3|111324|111299|10
1740504260000|2025-02-25 17:24:20|111323.5|111298.5|111321.9|111296.9|111325.5|111300.5|111317.6|111292.6|18
1740504270000|2025-02-25 17:24:30|111322.1|111297.1|111320.4|111295.4|111322.1|111297.1|111320.2|111295.2|9
1740504280000|2025-02-25 17:24:40|111320.1|111295.1|111316.4|111291.4|111320.1|111295.1|111316.4|111291.4|7
1740504290000|2025-02-25 17:24:50|111318.4|111293.4|111317.4|111292.4|111323.3|111298.3|111315|111290|19
1740504300000|2025-02-25 17:25:00|111318.7|111293.7|111319|111294|111324.7|111299.7|111318.7|111293.7|19
1740504310000|2025-02-25 17:25:10|111318.5|111293.5|111317.4|111292.4|111322.4|111297.4|111315.3|111290.3|16
1740504320000|2025-02-25 17:25:20|111317.2|111292.2|111320.6|111295.6|111324|111299|111317.2|111292.2|14
1740504330000|2025-02-25 17:25:30|111320.3|111295.3|111322.9|111297.9|111323.9|111298.9|111320.3|111295.3|16
1740504340000|2025-02-25 17:25:40|111321.6|111296.6|111320.1|111295.1|111321.6|111296.6|111318.3|111293.3|7
1740504350000|2025-02-25 17:25:50|111319.8|111294.8|111313.6|111288.6|111319.8|111294.8|111313.6|111288.6|9
1740504360000|2025-02-25 17:26:00|111313.8|111288.8|111311.3|111286.3|111313.8|111288.8|111311.1|111286.1|7
1740504370000|2025-02-25 17:26:10|111311.1|111286.1|111309.8|111284.8|111311.6|111286.6|111306.8|111281.8|15
1740504380000|2025-02-25 17:26:20|111310.3|111285.3|111308.2|111283.2|111310.5|111285.5|111306.9|111281.9|12
1740504390000|2025-02-25 17:26:30|111306.4|111281.4|111306.9|111281.9|111307.1|111282.1|111304.7|111279.7|9
1740504400000|2025-02-25 17:26:40|111307.3|111282.3|111301.3|111276.3|111308.8|111283.8|111301.3|111276.3|11
1740504410000|2025-02-25 17:26:50|111300.5|111275.5|111299.3|111274.3|111302.3|111277.3|111297.4|111272.4|18
1740504420000|2025-02-25 17:27:00|111299.2|111274.2|111299.6|111274.6|111301.8|111276.8|111297.7|111272.7|10
1740504430000|2025-02-25 17:27:10|111300.9|111275.9|111311.6|111286.6|111319.3|111294.3|111300.9|111275.9|24
1740504440000|2025-02-25 17:27:20|111310.2|111285.2|111316.2|111291.2|111317.2|111292.2|111309.3|111284.3|17
1740504450000|2025-02-25 17:27:30|111317.6|111292.6|111315.8|111290.8|111318.5|111293.5|111312.9|111287.9|21
1740504460000|2025-02-25 17:27:40|111316.8|111291.8|111317.2|111292.2|111319.5|111294.5|111312.7|111287.7|23
1740504470000|2025-02-25 17:27:50|111319.7|111294.7|111314.3|111289.3|111319.7|111294.7|111312.3|111287.3|9
1740504480000|2025-02-25 17:28:00|111315.8|111290.8|111314.1|111289.1|111317.2|111292.2|111311.5|111286.5|12
1740504490000|2025-02-25 17:28:10|111315.4|111290.4|111316.9|111291.9|111317.6|111292.6|111312.6|111287.6|13
1740504500000|2025-02-25 17:28:20|111316.1|111291.1|111316.5|111291.5|111321.8|111296.8|111315.3|111290.3|28
1740504510000|2025-02-25 17:28:30|111317.3|111292.3|111311.9|111286.9|111322.1|111297.1|111311.9|111286.9|29
1740504520000|2025-02-25 17:28:40|111312.6|111287.6|111308.3|111283.3|111314.7|111289.7|111306.9|111281.9|15
1740504530000|2025-02-25 17:28:50|111309|111284|111304|111279|111311.8|111286.8|111304|111279|10
1740504540000|2025-02-25 17:29:00|111305.3|111280.3|111308.8|111283.8|111310.5|111285.5|111305.3|111280.3|18
1740504550000|2025-02-25 17:29:10|111308.3|111283.3|111309|111284|111312.7|111287.7|111301|111276|27
1740504560000|2025-02-25 17:29:20|111309.2|111284.2|111309.4|111284.4|111310.4|111285.4|111307.2|111282.2|7
1740504570000|2025-02-25 17:29:30|111309.1|111284.1|111308.2|111283.2|111310.3|111285.3|111307|111282|8
1740504580000|2025-02-25 17:29:40|111308.1|111283.1|111306.4|111281.4|111311.9|111286.9|111306.4|111281.4|16
1740504590000|2025-02-25 17:29:50|111306.3|111281.3|111306.4|111281.4|111311.5|111286.5|111306.1|111281.1|12
1740504600000|2025-02-25 17:30:00|111306.6|111281.6|111305.1|111280.1|111306.6|111281.6|111305.1|111280.1|5
1740504610000|2025-02-25 17:30:10|111304.9|111279.9|111306.7|111281.7|111306.8|111281.8|111304.1|111279.1|14
1740504620000|2025-02-25 17:30:20|111306.5|111281.5|111296.2|111271.2|111306.5|111281.5|111296.2|111271.2|15
1740504640000|2025-02-25 17:30:40|111297.4|111272.4|111303.7|111278.7|111303.7|111278.7|111297.4|111272.4|5
1740504650000|2025-02-25 17:30:50|111302.6|111277.6|111301.5|111276.5|111306.5|111281.5|111300.2|111275.2|8
1740504660000|2025-02-25 17:31:00|111301.3|111276.3|111298.6|111273.6|111301.5|111276.5|111297|111272|11
1740504670000|2025-02-25 17:31:10|111297.4|111272.4|111291|111266|111297.6|111272.6|111290.1|111265.1|21
1740504680000|2025-02-25 17:31:20|111291.2|111266.2|111287|111262|111291.2|111266.2|111287|111262|8
1740504690000|2025-02-25 17:31:30|111288.3|111263.3|111296.8|111271.8|111302|111277|111288.3|111263.3|10
1740504700000|2025-02-25 17:31:40|111295.3|111270.3|111296.6|111271.6|111296.6|111271.6|111295.3|111270.3|2
1740504710000|2025-02-25 17:31:50|111299.9|111274.9|111305|111280|111305|111280|111296.7|111271.7|5
1740504720000|2025-02-25 17:32:00|111298.9|111273.9|111295.6|111270.6|111301.3|111276.3|111294.8|111269.8|23
1740504730000|2025-02-25 17:32:10|111296.2|111271.2|111295.6|111270.6|111296.2|111271.2|111295.2|111270.2|4
1740504740000|2025-02-25 17:32:20|111294.1|111269.1|111294.1|111269.1|111294.1|111269.1|111294.1|111269.1|1
1740504750000|2025-02-25 17:32:30|111291.6|111266.6|111295.2|111270.2|111295.2|111270.2|111291.6|111266.6|2
1740504760000|2025-02-25 17:32:40|111296.8|111271.8|111295.2|111270.2|111296.8|111271.8|111295.2|111270.2|3
1740504770000|2025-02-25 17:32:50|111294|111269|111290.8|111265.8|111294|111269|111290.4|111265.4|12
1740504780000|2025-02-25 17:33:00|111291.4|111266.4|111295.9|111270.9|111296.2|111271.2|111290.8|111265.8|13
1740504790000|2025-02-25 17:33:10|111295.7|111270.7|111291.4|111266.4|111295.7|111270.7|111291.4|111266.4|10
1740504800000|2025-02-25 17:33:20|111292|111267|111291.4|111266.4|111292.6|111267.6|111291.4|111266.4|8
1740504810000|2025-02-25 17:33:30|111292.6|111267.6|111302.2|111277.2|111304.8|111279.8|111292.6|111267.6|19
1740504820000|2025-02-25 17:33:40|111303.7|111278.7|111305|111280|111308.6|111283.6|111303.7|111278.7|14
1740504830000|2025-02-25 17:33:50|111306.5|111281.5|111300.4|111275.4|111306.5|111281.5|111300.4|111275.4|10
1740504840000|2025-02-25 17:34:00|111299.2|111274.2|111298.3|111273.3|111299.2|111274.2|111298.3|111273.3|4
1740504850000|2025-02-25 17:34:10|111299.6|111274.6|111305.8|111280.8|111311.5|111286.5|111299.6|111274.6|17
1740504860000|2025-02-25 17:34:20|111307|111282|111311.4|111286.4|111316.6|111291.6|111307|111282|31
1740504870000|2025-02-25 17:34:30|111310.1|111285.1|111311.1|111286.1|111315.8|111290.8|111306.4|111281.4|27
1740504880000|2025-02-25 17:34:40|111313.5|111288.5|111318.4|111293.4|111321.6|111296.6|111313.5|111288.5|26
1740504890000|2025-02-25 17:34:50|111317.2|111292.2|111316.8|111291.8|111325.4|111300.4|111315|111290|16
1740504900000|2025-02-25 17:35:00|111318.7|111293.7|111317.9|111292.9|111319.4|111294.4|111317.9|111292.9|3
1740504910000|2025-02-25 17:35:10|111320.1|111295.1|111319.2|111294.2|111320.1|111295.1|111316.5|111291.5|10
1740504920000|2025-02-25 17:35:20|111318.2|111293.2|111314.5|111289.5|111319.6|111294.6|111314.5|111289.5|12
1740504930000|2025-02-25 17:35:30|111310.6|111285.6|111311.7|111286.7|111313.4|111288.4|111309|111284|16
1740504940000|2025-02-25 17:35:40|111312.7|111287.7|111309.3|111284.3|111312.7|111287.7|111306.5|111281.5|12
1740504950000|2025-02-25 17:35:50|111308|111283|111309.6|111284.6|111313.1|111288.1|111305.1|111280.1|13
1740504960000|2025-02-25 17:36:00|111311.4|111286.4|111307.5|111282.5|111311.6|111286.6|111306.9|111281.9|20
1740504970000|2025-02-25 17:36:10|111308.7|111283.7|111308.5|111283.5|111309.8|111284.8|111305.6|111280.6|9
1740504980000|2025-02-25 17:36:20|111309.8|111284.8|111302|111277|111309.8|111284.8|111302|111277|16
1740504990000|2025-02-25 17:36:30|111302.2|111277.2|111302.2|111277.2|111302.2|111277.2|111302|111277|3
1740505000000|2025-02-25 17:36:40|111300.8|111275.8|111292.8|111267.8|111300.8|111275.8|111292.1|111267.1|13
1740505010000|2025-02-25 17:36:50|111292.1|111267.1|111293.1|111268.1|111294.1|111269.1|111292|111267|6
1740505020000|2025-02-25 17:37:00|111292.9|111267.9|111291.6|111266.6|111292.9|111267.9|111291.6|111266.6|2
1740505030000|2025-02-25 17:37:10|111291.4|111266.4|111291.4|111266.4|111294.2|111269.2|111291.4|111266.4|5
1740505040000|2025-02-25 17:37:20|111289.2|111264.2|111290.6|111265.6|111290.6|111265.6|111289.2|111264.2|2
1740505050000|2025-02-25 17:37:30|111292.1|111267.1|111295.5|111270.5|111298.8|111273.8|111292.1|111267.1|8
1740505060000|2025-02-25 17:37:40|111295|111270|111294.1|111269.1|111301.4|111276.4|111293.6|111268.6|10
1740505070000|2025-02-25 17:37:50|111292.8|111267.8|111293.4|111268.4|111297.9|111272.9|111292.8|111267.8|10
1740505080000|2025-02-25 17:38:00|111297.1|111272.1|111293.7|111268.7|111298.6|111273.6|111293.7|111268.7|13
1740505090000|2025-02-25 17:38:10|111292.5|111267.5|111290.4|111265.4|111292.5|111267.5|111288|111263|11
1740505100000|2025-02-25 17:38:20|111289.7|111264.7|111289.7|111264.7|111289.7|111264.7|111289.7|111264.7|1
1740505110000|2025-02-25 17:38:30|111291.5|111266.5|111285.9|111260.9|111291.5|111266.5|111285.9|111260.9|6
1740505120000|2025-02-25 17:38:40|111285.6|111260.6|111284.8|111259.8|111287.3|111262.3|111284.8|111259.8|3
1740505130000|2025-02-25 17:38:50|111283.5|111258.5|111282.6|111257.6|111284.9|111259.9|111282.2|111257.2|8
1740505140000|2025-02-25 17:39:00|111282.3|111257.3|111282.2|111257.2|111287.3|111262.3|111282.2|111257.2|12
1740505150000|2025-02-25 17:39:10|111281.4|111256.4|111278.6|111253.6|111281.4|111256.4|111278.6|111253.6|3
1740505160000|2025-02-25 17:39:20|111277.4|111252.4|111277.4|111252.4|111277.4|111252.4|111276.4|111251.4|3
1740505170000|2025-02-25 17:39:30|111278.7|111253.7|111274.5|111249.5|111278.7|111253.7|111274.5|111249.5|9
1740505180000|2025-02-25 17:39:40|111274|111249|111274.3|111249.3|111276.2|111251.2|111274|111249|4
1740505190000|2025-02-25 17:39:50|111270.4|111245.4|111274.3|111249.3|111275.4|111250.4|111270.4|111245.4|13
1740505200000|2025-02-25 17:40:00|111272.8|111247.8|111274.5|111249.5|111274.5|111249.5|111271.4|111246.4|6
1740505210000|2025-02-25 17:40:10|111273|111248|111271.2|111246.2|111274.5|111249.5|111271.2|111246.2|5
1740505220000|2025-02-25 17:40:20|111272.9|111247.9|111273.6|111248.6|111274|111249|111271.2|111246.2|8
1740505230000|2025-02-25 17:40:30|111272.2|111247.2|111272|111247|111275|111250|111269.9|111244.9|13
1740505240000|2025-02-25 17:40:40|111271.1|111246.1|111273.9|111248.9|111274.3|111249.3|111270.7|111245.7|9
1740505250000|2025-02-25 17:40:50|111272.5|111247.5|111275.1|111250.1|111275.1|111250.1|111271.8|111246.8|7
1740505260000|2025-02-25 17:41:00|111273.9|111248.9|111273.9|111248.9|111273.9|111248.9|111273.9|111248.9|1
1740505270000|2025-02-25 17:41:10|111275.1|111250.1|111274.9|111249.9|111275.9|111250.9|111273.7|111248.7|5
1740505280000|2025-02-25 17:41:20|111276.2|111251.2|111275.7|111250.7|111278.2|111253.2|111274.2|111249.2|10
1740505290000|2025-02-25 17:41:30|111275.6|111250.6|111271.4|111246.4|111276.8|111251.8|111271.4|111246.4|16
1740505300000|2025-02-25 17:41:40|111272.4|111247.4|111274.3|111249.3|111275.9|111250.9|111272.4|111247.4|6
1740505310000|2025-02-25 17:41:50|111272.9|111247.9|111270.6|111245.6|111272.9|111247.9|111270.6|111245.6|4
1740505320000|2025-02-25 17:42:00|111269.3|111244.3|111270.7|111245.7|111270.7|111245.7|111267.2|111242.2|11
1740505330000|2025-02-25 17:42:10|111272.2|111247.2|111271|111246|111272.2|111247.2|111271|111246|2
1740505340000|2025-02-25 17:42:20|111269.7|111244.7|111269.7|111244.7|111269.7|111244.7|111268.5|111243.5|4
1740505350000|2025-02-25 17:42:30|111270.9|111245.9|111273.8|111248.8|111273.8|111248.8|111269.9|111244.9|6
1740505360000|2025-02-25 17:42:40|111272.4|111247.4|111273|111248|111273|111248|111270.4|111245.4|8
1740505370000|2025-02-25 17:42:50|111273.3|111248.3|111269.5|111244.5|111273.8|111248.8|111269.3|111244.3|13
1740505380000|2025-02-25 17:43:00|111270.7|111245.7|111269.4|111244.4|111270.7|111245.7|111269.4|111244.4|2
1740505390000|2025-02-25 17:43:10|111268.2|111243.2|111266.3|111241.3|111270.6|111245.6|111266.3|111241.3|7
1740505400000|2025-02-25 17:43:20|111266.4|111241.4|111268.6|111243.6|111268.6|111243.6|111265.1|111240.1|9
1740505410000|2025-02-25 17:43:30|111266.5|111241.5|111266.3|111241.3|111267.9|111242.9|111264.3|111239.3|12
1740505420000|2025-02-25 17:43:40|111264.6|111239.6|111268|111243|111268.5|111243.5|111264.6|111239.6|16
1740505430000|2025-02-25 17:43:50|111266.6|111241.6|111266.3|111241.3|111268|111243|111264.8|111239.8|10
1740505440000|2025-02-25 17:44:00|111267.4|111242.4|111267|111242|111268.5|111243.5|111266|111241|19
1740505450000|2025-02-25 17:44:10|111269.4|111244.4|111265.1|111240.1|111269.4|111244.4|111263|111238|15
1740505460000|2025-02-25 17:44:20|111265.3|111240.3|111265.9|111240.9|111269.1|111244.1|111264.9|111239.9|19
1740505470000|2025-02-25 17:44:30|111265.6|111240.6|111267.9|111242.9|111267.9|111242.9|111265.4|111240.4|9
1740505480000|2025-02-25 17:44:40|111267.3|111242.3|111266.6|111241.6|111272.7|111247.7|111265.7|111240.7|19
1740505490000|2025-02-25 17:44:50|111267.9|111242.9|111267.2|111242.2|111269|111244|111267|111242|13
1740505500000|2025-02-25 17:45:00|111268.7|111243.7|111276.8|111251.8|111276.8|111251.8|111268.7|111243.7|4
1740505510000|2025-02-25 17:45:10|111273|111248|111271.1|111246.1|111277.1|111252.1|111269.5|111244.5|23
1740505520000|2025-02-25 17:45:20|111270.3|111245.3|111265.2|111240.2|111270.3|111245.3|111265.2|111240.2|4
1740505530000|2025-02-25 17:45:30|111265.7|111240.7|111253|111228|111265.7|111240.7|111247.1|111222.1|29
1740505540000|2025-02-25 17:45:40|111252.2|111227.2|111257.4|111232.4|111258.6|111233.6|111251.5|111226.5|29
1740505550000|2025-02-25 17:45:50|111259.2|111234.2|111257.1|111232.1|111259.2|111234.2|111257.1|111232.1|2
1740505560000|2025-02-25 17:46:00|111255.4|111230.4|111258|111233|111258|111233|111255.4|111230.4|6
1740505570000|2025-02-25 17:46:10|111258.2|111233.2|111246.2|111221.2|111258.2|111233.2|111242.8|111217.8|21
1740505580000|2025-02-25 17:46:20|111247.5|111222.5|111244.1|111219.1|111250.6|111225.6|111243.1|111218.1|23
1740505590000|2025-02-25 17:46:30|111245.4|111220.4|111252.9|111227.9|111254.4|111229.4|111245.4|111220.4|11
1740505600000|2025-02-25 17:46:40|111253.4|111228.4|111253.5|111228.5|111254.8|111229.8|111252.9|111227.9|7
1740505610000|2025-02-25 17:46:50|111252.2|111227.2|111252.8|111227.8|111255.6|111230.6|111252.2|111227.2|9
1740505620000|2025-02-25 17:47:00|111252.3|111227.3|111252.2|111227.2|111253.1|111228.1|111246.9|111221.9|10
1740505630000|2025-02-25 17:47:10|111253.1|111228.1|111258.5|111233.5|111258.5|111233.5|111253.1|111228.1|7
1740505640000|2025-02-25 17:47:20|111257.2|111232.2|111253.6|111228.6|111257.2|111232.2|111253.6|111228.6|6
1740505650000|2025-02-25 17:47:30|111254.9|111229.9|111250.3|111225.3|111254.9|111229.9|111250.3|111225.3|5
1740505660000|2025-02-25 17:47:40|111246.7|111221.7|111245.8|111220.8|111247.8|111222.8|111244.1|111219.1|9
1740505670000|2025-02-25 17:47:50|111244.8|111219.8|111243.3|111218.3|111245.8|111220.8|111241.5|111216.5|24
1740505680000|2025-02-25 17:48:00|111244.9|111219.9|111243.5|111218.5|111244.9|111219.9|111241.7|111216.7|14
1740505690000|2025-02-25 17:48:10|111245.1|111220.1|111246.9|111221.9|111246.9|111221.9|111244.3|111219.3|15
1740505700000|2025-02-25 17:48:20|111245.4|111220.4|111246|111221|111246.8|111221.8|111244.5|111219.5|12
1740505710000|2025-02-25 17:48:30|111246.8|111221.8|111243.6|111218.6|111246.8|111221.8|111241.3|111216.3|18
1740505720000|2025-02-25 17:48:40|111243.5|111218.5|111245.8|111220.8|111246.3|111221.3|111242.3|111217.3|12
1740505730000|2025-02-25 17:48:50|111246.9|111221.9|111247.6|111222.6|111247.6|111222.6|111244.5|111219.5|7
1740505740000|2025-02-25 17:49:00|111246.6|111221.6|111246.5|111221.5|111247.7|111222.7|111245.7|111220.7|8
1740505750000|2025-02-25 17:49:10|111245.5|111220.5|111244.2|111219.2|111246.5|111221.5|111243.4|111218.4|14
1740505760000|2025-02-25 17:49:20|111245.5|111220.5|111240.7|111215.7|111249.3|111224.3|111239.1|111214.1|12
1740505770000|2025-02-25 17:49:30|111240.5|111215.5|111238.7|111213.7|111240.5|111215.5|111237.5|111212.5|11
1740505780000|2025-02-25 17:49:40|111239.2|111214.2|111238.9|111213.9|111239.2|111214.2|111237.6|111212.6|6
1740505790000|2025-02-25 17:49:50|111238.2|111213.2|111241.3|111216.3|111241.3|111216.3|111238.2|111213.2|7
1740505800000|2025-02-25 17:50:00|111239.7|111214.7|111242.2|111217.2|111243|111218|111238.8|111213.8|15
1740505810000|2025-02-25 17:50:10|111240.9|111215.9|111238.9|111213.9|111242.2|111217.2|111236.6|111211.6|11
1740505830000|2025-02-25 17:50:30|111237.6|111212.6|111240.6|111215.6|111241.8|111216.8|111235|111210|18
1740505840000|2025-02-25 17:50:40|111239.4|111214.4|111238.9|111213.9|111240.3|111215.3|111238.7|111213.7|6
1740505850000|2025-02-25 17:50:50|111238.6|111213.6|111244.9|111219.9|111244.9|111219.9|111238.6|111213.6|9
1740505860000|2025-02-25 17:51:00|111243.5|111218.5|111241.7|111216.7|111243.5|111218.5|111240.9|111215.9|12
1740505870000|2025-02-25 17:51:10|111240.9|111215.9|111236.4|111211.4|111240.9|111215.9|111236.4|111211.4|8
1740505880000|2025-02-25 17:51:20|111236.3|111211.3|111237.2|111212.2|111240.5|111215.5|111236.3|111211.3|11
1740505890000|2025-02-25 17:51:30|111236.7|111211.7|111238.2|111213.2|111238.2|111213.2|111236.7|111211.7|4
1740505900000|2025-02-25 17:51:40|111236.8|111211.8|111236.5|111211.5|111236.8|111211.8|111236.5|111211.5|2
1740505910000|2025-02-25 17:51:50|111237.8|111212.8|111238|111213|111239.9|111214.9|111237.8|111212.8|11
1740505920000|2025-02-25 17:52:00|111238.1|111213.1|111239.3|111214.3|111241.9|111216.9|111236.6|111211.6|15
1740505930000|2025-02-25 17:52:10|111240.5|111215.5|111237.5|111212.5|111242.5|111217.5|111236.9|111211.9|11
1740505940000|2025-02-25 17:52:20|111235|111210|111237.2|111212.2|111237.2|111212.2|111234.5|111209.5|4
1740505950000|2025-02-25 17:52:30|111236|111211|111239.2|111214.2|111239.9|111214.9|111236|111211|12
1740505960000|2025-02-25 17:52:40|111237.9|111212.9|111237.2|111212.2|111241.7|111216.7|111235.3|111210.3|10
1740505970000|2025-02-25 17:52:50|111238.4|111213.4|111247.7|111222.7|111249.1|111224.1|111238.4|111213.4|13
1740505980000|2025-02-25 17:53:00|111246.2|111221.2|111254.6|111229.6|111256|111231|111244.7|111219.7|35
1740505990000|2025-02-25 17:53:10|111254.1|111229.1|111253|111228|111256.2|111231.2|111249.3|111224.3|32
1740506000000|2025-02-25 17:53:20|111252.5|111227.5|111250.3|111225.3|111254.5|111229.5|111250.3|111225.3|22
1740506010000|2025-02-25 17:53:30|111249.7|111224.7|111250|111225|111252.9|111227.9|111249.7|111224.7|27
1740506020000|2025-02-25 17:53:40|111251.3|111226.3|111247.1|111222.1|111253.3|111228.3|111245.6|111220.6|37
1740506030000|2025-02-25 17:53:50|111246.4|111221.4|111247.1|111222.1|111248.6|111223.6|111245|111220|21
1740506040000|2025-02-25 17:54:00|111248.4|111223.4|111248.7|111223.7|111250.2|111225.2|111246.2|111221.2|10
1740506050000|2025-02-25 17:54:10|111246.9|111221.9|111244.9|111219.9|111251.8|111226.8|111244.9|111219.9|26
1740506060000|2025-02-25 17:54:20|111243.7|111218.7|111247.2|111222.2|111249.9|111224.9|111243.7|111218.7|19
1740506070000|2025-02-25 17:54:30|111246|111221|111247.6|111222.6|111249.7|111224.7|111244.2|111219.2|14
1740506080000|2025-02-25 17:54:40|111249.7|111224.7|111252.6|111227.6|111253|111228|111247.7|111222.7|35
1740506090000|2025-02-25 17:54:50|111251.6|111226.6|111250.7|111225.7|111253.5|111228.5|111248.9|111223.9|36
1740506100000|2025-02-25 17:55:00|111248.9|111223.9|111243|111218|111250.5|111225.5|111241.6|111216.6|25
1740506110000|2025-02-25 17:55:10|111241.6|111216.6|111245.7|111220.7|111248|111223|111241.6|111216.6|8
1740506120000|2025-02-25 17:55:20|111244.5|111219.5|111247.7|111222.7|111247.7|111222.7|111244.5|111219.5|4
1740506130000|2025-02-25 17:55:30|111246.5|111221.5|111242|111217|111246.5|111221.5|111242|111217|7
1740506140000|2025-02-25 17:55:40|111240.7|111215.7|111238.7|111213.7|111240.7|111215.7|111236.2|111211.2|10
1740506150000|2025-02-25 17:55:50|111239.5|111214.5|111236|111211|111239.5|111214.5|111235.5|111210.5|6
1740506160000|2025-02-25 17:56:00|111235.1|111210.1|111231.7|111206.7|111235.1|111210.1|111229.7|111204.7|20
1740506170000|2025-02-25 17:56:10|111232.2|111207.2|111234.5|111209.5|111236.2|111211.2|111232.2|111207.2|11
1740506180000|2025-02-25 17:56:20|111235|111210|111234.4|111209.4|111235|111210|111230.2|111205.2|11
1740506190000|2025-02-25 17:56:30|111233.1|111208.1|111232.9|111207.9|111235.3|111210.3|111232.9|111207.9|9
1740506200000|2025-02-25 17:56:40|111234.1|111209.1|111240.4|111215.4|111246.4|111221.4|111234.1|111209.1|13
1740506210000|2025-02-25 17:56:50|111238|111213|111236.1|111211.1|111238|111213|111236.1|111211.1|5
1740506220000|2025-02-25 17:57:00|111237.4|111212.4|111235.3|111210.3|111238.2|111213.2|111231.7|111206.7|7
1740506230000|2025-02-25 17:57:10|111234.1|111209.1|111233.7|111208.7|111235.3|111210.3|111230.9|111205.9|7
1740506240000|2025-02-25 17:57:20|111235|111210|111232.3|111207.3|111236.4|111211.4|111231.1|111206.1|11
1740506250000|2025-02-25 17:57:30|111233.5|111208.5|111232.4|111207.4|111235.2|111210.2|111227|111202|9
1740506260000|2025-02-25 17:57:40|111233.7|111208.7|111230.1|111205.1|111233.7|111208.7|111228.7|111203.7|9
1740506270000|2025-02-25 17:57:50|111228.6|111203.6|111230.4|111205.4|111232.8|111207.8|111222.7|111197.7|50
1740506280000|2025-02-25 17:58:00|111231.4|111206.4|111228.8|111203.8|111233.9|111208.9|111227.6|111202.6|19
1740506290000|2025-02-25 17:58:10|111228.5|111203.5|111228.5|111203.5|111228.6|111203.6|111226.6|111201.6|6
1740506300000|2025-02-25 17:58:20|111228.8|111203.8|111229.6|111204.6|111229.6|111204.6|111226.7|111201.7|4
1740506310000|2025-02-25 17:58:30|111230.9|111205.9|111229.8|111204.8|111230.9|111205.9|111226.8|111201.8|29
1740506320000|2025-02-25 17:58:40|111227.4|111202.4|111232.1|111207.1|111232.1|111207.1|111226.9|111201.9|43
1740506330000|2025-02-25 17:58:50|111230|111205|111229.7|111204.7|111232.1|111207.1|111229.7|111204.7|5
1740506340000|2025-02-25 17:59:00|111228.5|111203.5|111227.6|111202.6|111229.4|111204.4|111221.2|111196.2|23
1740506350000|2025-02-25 17:59:10|111228.8|111203.8|111229.1|111204.1|111231|111206|111224.5|111199.5|12
1740506360000|2025-02-25 17:59:20|111228.2|111203.2|111231.4|111206.4|111231.4|111206.4|111227|111202|9
1740506370000|2025-02-25 17:59:30|111228.6|111203.6|111224.3|111199.3|111230.1|111205.1|111224.3|111199.3|10
1740506380000|2025-02-25 17:59:40|111224.2|111199.2|111218.9|111193.9|111224.2|111199.2|111217|111192|16
1740506390000|2025-02-25 17:59:50|111220|111195|111215.4|111190.4|111220.8|111195.8|111213.6|111188.6|17
1740506400000|2025-02-25 18:00:00|111212.8|111187.8|111212.1|111187.1|111218.9|111193.9|111204.9|111179.9|64
1740506410000|2025-02-25 18:00:10|111208.4|111183.4|111204.6|111179.6|111217.5|111192.5|111204.6|111179.6|67
1740506420000|2025-02-25 18:00:20|111211.9|111186.9|111203.6|111178.6|111211.9|111186.9|111199.9|111174.9|50
1740506430000|2025-02-25 18:00:30|111204.9|111179.9|111206.5|111181.5|111208.8|111183.8|111202.1|111177.1|22
1740506440000|2025-02-25 18:00:40|111203.5|111178.5|111208.9|111183.9|111208.9|111183.9|111203.5|111178.5|4
1740506450000|2025-02-25 18:00:50|111207.6|111182.6|111208.8|111183.8|111208.8|111183.8|111206.6|111181.6|3
1740506460000|2025-02-25 18:01:00|111207.4|111182.4|111209|111184|111211.2|111186.2|111199.7|111174.7|58
1740506470000|2025-02-25 18:01:10|111204.5|111179.5|111208.9|111183.9|111210.8|111185.8|111202.4|111177.4|59
1740506480000|2025-02-25 18:01:20|111202.5|111177.5|111203.7|111178.7|111215.1|111190.1|111201.8|111176.8|51
1740506490000|2025-02-25 18:01:30|111202.5|111177.5|111201.7|111176.7|111202.5|111177.5|111201.7|111176.7|2
1740506500000|2025-02-25 18:01:40|111200.4|111175.4|111200.3|111175.3|111200.4|111175.4|111196.9|111171.9|8
1740506510000|2025-02-25 18:01:50|111199.1|111174.1|111197|111172|111199.1|111174.1|111197|111172|5
1740506520000|2025-02-25 18:02:00|111195.8|111170.8|111199.1|111174.1|111199.1|111174.1|111195.8|111170.8|3
1740506530000|2025-02-25 18:02:10|111200.4|111175.4|111200|111175|111200.4|111175.4|111198.8|111173.8|4
1740506540000|2025-02-25 18:02:20|111198.7|111173.7|111186.1|111161.1|111198.7|111173.7|111185.6|111160.6|21
1740506550000|2025-02-25 18:02:30|111187.2|111162.2|111187.2|111162.2|111189.3|111164.3|111187|111162|11
1740506560000|2025-02-25 18:02:40|111187|111162|111188|111163|111188.3|111163.3|111185.5|111160.5|6
1740506570000|2025-02-25 18:02:50|111186.8|111161.8|111182.5|111157.5|111188.1|111163.1|111182.5|111157.5|22
1740506580000|2025-02-25 18:03:00|111183.3|111158.3|111182.8|111157.8|111183.4|111158.4|111181.2|111156.2|6
1740506590000|2025-02-25 18:03:10|111181.4|111156.4|111182.6|111157.6|111182.6|111157.6|111174.8|111149.8|17
1740506600000|2025-02-25 18:03:20|111181.8|111156.8|111191.8|111166.8|111193.5|111168.5|111177|111152|20
1740506610000|2025-02-25 18:03:30|111191|111166|111187.1|111162.1|111192.1|111167.1|111184.7|111159.7|24
1740506620000|2025-02-25 18:03:40|111188.8|111163.8|111179.4|111154.4|111189.8|111164.8|111179.4|111154.4|9
1740506630000|2025-02-25 18:03:50|111178.3|111153.3|111168.9|111143.9|111178.3|111153.3|111167.6|111142.6|12
1740506640000|2025-02-25 18:04:00|111167.6|111142.6|111166.5|111141.5|111167.6|111142.6|111166.5|111141.5|6
1740506650000|2025-02-25 18:04:10|111164.8|111139.8|111165.4|111140.4|111168.8|111143.8|111164.8|111139.8|11
1740506660000|2025-02-25 18:04:20|111165.5|111140.5|111166.4|111141.4|111171.7|111146.7|111165.5|111140.5|17
1740506670000|2025-02-25 18:04:30|111168.4|111143.4|111168.6|111143.6|111170.2|111145.2|111166.2|111141.2|20
1740506680000|2025-02-25 18:04:40|111167.4|111142.4|111162.9|111137.9|111167.4|111142.4|111162|111137|10
1740506690000|2025-02-25 18:04:50|111161.7|111136.7|111162.9|111137.9|111163.3|111138.3|111157.4|111132.4|31
1740506700000|2025-02-25 18:05:00|111161.7|111136.7|111162.7|111137.7|111164.2|111139.2|111161.4|111136.4|11
1740506710000|2025-02-25 18:05:10|111161.4|111136.4|111166.3|111141.3|111166.3|111141.3|111160.1|111135.1|5
1740506720000|2025-02-25 18:05:20|111168|111143|111163|111138|111168.5|111143.5|111162.1|111137.1|21
1740506730000|2025-02-25 18:05:30|111164.1|111139.1|111164.9|111139.9|111164.9|111139.9|111163.3|111138.3|10
1740506740000|2025-02-25 18:05:40|111162.6|111137.6|111160|111135|111162.6|111137.6|111157.7|111132.7|8
1740506750000|2025-02-25 18:05:50|111162|111137|111159.1|111134.1|111162|111137|111157.1|111132.1|10
1740506760000|2025-02-25 18:06:00|111157.4|111132.4|111158.3|111133.3|111158.4|111133.4|111151.8|111126.8|42
1740506770000|2025-02-25 18:06:10|111156.6|111131.6|111158.3|111133.3|111158.4|111133.4|111156.6|111131.6|6
1740506780000|2025-02-25 18:06:20|111156.8|111131.8|111151.9|111126.9|111156.8|111131.8|111150.6|111125.6|19
1740506790000|2025-02-25 18:06:30|111150.6|111125.6|111148.9|111123.9|111152.1|111127.1|111148|111123|21
1740506800000|2025-02-25 18:06:40|111148|111123|111140.3|111115.3|111148.9|111123.9|111137.1|111112.1|18
1740506810000|2025-02-25 18:06:50|111141|111116|111147.7|111122.7|111149.2|111124.2|111140.3|111115.3|11
1740506820000|2025-02-25 18:07:00|111149.3|111124.3|111156.5|111131.5|111159.1|111134.1|111149.3|111124.3|36
1740506830000|2025-02-25 18:07:10|111158|111133|111158.2|111133.2|111161|111136|111156.3|111131.3|19
1740506840000|2025-02-25 18:07:20|111159.5|111134.5|111161.6|111136.6|111164.7|111139.7|111159.5|111134.5|11
1740506850000|2025-02-25 18:07:30|111160.4|111135.4|111161.3|111136.3|111162.1|111137.1|111159.2|111134.2|7
1740506860000|2025-02-25 18:07:40|111162.1|111137.1|111168.2|111143.2|111170.2|111145.2|111162.1|111137.1|16
1740506870000|2025-02-25 18:07:50|111166.8|111141.8|111166.6|111141.6|111170.7|111145.7|111166.6|111141.6|11
1740506880000|2025-02-25 18:08:00|111167.9|111142.9|111171.4|111146.4|111172.2|111147.2|111166.7|111141.7|9
1740506890000|2025-02-25 18:08:10|111170.1|111145.1|111174.1|111149.1|111174.1|111149.1|111169|111144|9
1740506900000|2025-02-25 18:08:20|111175.5|111150.5|111177.2|111152.2|111178.4|111153.4|111173.6|111148.6|21
1740506910000|2025-02-25 18:08:30|111175.8|111150.8|111179.3|111154.3|111179.3|111154.3|111165.4|111140.4|18
1740506920000|2025-02-25 18:08:40|111177.6|111152.6|111173.2|111148.2|111177.6|111152.6|111172.1|111147.1|9
1740506930000|2025-02-25 18:08:50|111175.1|111150.1|111177.9|111152.9|111177.9|111152.9|111175.1|111150.1|2
1740506950000|2025-02-25 18:09:10|111179.4|111154.4|111182.7|111157.7|111186.1|111161.1|111179.4|111154.4|21
1740506960000|2025-02-25 18:09:20|111183.9|111158.9|111184.8|111159.8|111186.8|111161.8|111183.9|111158.9|10
1740506970000|2025-02-25 18:09:30|111185.6|111160.6|111184.6|111159.6|111185.9|111160.9|111184.6|111159.6|8
1740506980000|2025-02-25 18:09:40|111183.8|111158.8|111188.6|111163.6|111188.6|111163.6|111183.8|111158.8|8
1740506990000|2025-02-25 18:09:50|111187.2|111162.2|111183.3|111158.3|111187.2|111162.2|111183.1|111158.1|7
1740507000000|2025-02-25 18:10:00|111182.1|111157.1|111173.6|111148.6|111183.6|111158.6|111170.2|111145.2|21
1740507010000|2025-02-25 18:10:10|111173.8|111148.8|111175.5|111150.5|111175.6|111150.6|111173.1|111148.1|7
1740507020000|2025-02-25 18:10:20|111176.5|111151.5|111179.2|111154.2|111180.9|111155.9|111176.5|111151.5|8
1740507030000|2025-02-25 18:10:30|111180.5|111155.5|111180.5|111155.5|111181.1|111156.1|111180.5|111155.5|3
1740507040000|2025-02-25 18:10:40|111179|111154|111175.8|111150.8|111179|111154|111175.8|111150.8|7
1740507050000|2025-02-25 18:10:50|111173.8|111148.8|111169.1|111144.1|111173.8|111148.8|111168.9|111143.9|10
1740507060000|2025-02-25 18:11:00|111170.4|111145.4|111170.3|111145.3|111170.4|111145.4|111168.4|111143.4|7
1740507070000|2025-02-25 18:11:10|111170.8|111145.8|111172.7|111147.7|111172.7|111147.7|111165.5|111140.5|31
1740507080000|2025-02-25 18:11:20|111174.3|111149.3|111176.5|111151.5|111176.5|111151.5|111173.5|111148.5|8
1740507090000|2025-02-25 18:11:30|111177.7|111152.7|111178.4|111153.4|111181.4|111156.4|111177.7|111152.7|8
1740507100000|2025-02-25 18:11:40|111177.4|111152.4|111177.3|111152.3|111177.4|111152.4|111177.3|111152.3|2
1740507110000|2025-02-25 18:11:50|111176|111151|111176|111151|111176|111151|111176|111151|1
1740507120000|2025-02-25 18:12:00|111177.1|111152.1|111180.3|111155.3|111180.3|111155.3|111177.1|111152.1|4
1740507130000|2025-02-25 18:12:10|111180.9|111155.9|111179.8|111154.8|111181.2|111156.2|111179.4|111154.4|16
1740507140000|2025-02-25 18:12:20|111179.9|111154.9|111181.2|111156.2|111181.2|111156.2|111175.3|111150.3|15
1740507150000|2025-02-25 18:12:30|111180.5|111155.5|111175.1|111150.1|111180.8|111155.8|111175.1|111150.1|8
1740507160000|2025-02-25 18:12:40|111176.7|111151.7|111176.7|111151.7|111176.7|111151.7|111176.7|111151.7|1
1740507170000|2025-02-25 18:12:50|111175.1|111150.1|111170.3|111145.3|111175.1|111150.1|111170.3|111145.3|5
1740507180000|2025-02-25 18:13:00|111169.2|111144.2|111170.7|111145.7|111172.1|111147.1|111167.7|111142.7|11
1740507190000|2025-02-25 18:13:10|111171.6|111146.6|111173.2|111148.2|111173.2|111148.2|111171.6|111146.6|3
1740507200000|2025-02-25 18:13:20|111172.4|111147.4|111165.7|111140.7|111173.2|111148.2|111165.7|111140.7|13
1740507210000|2025-02-25 18:13:30|111165.6|111140.6|111164.2|111139.2|111165.6|111140.6|111164.2|111139.2|2
1740507220000|2025-02-25 18:13:40|111165.7|111140.7|111168.9|111143.9|111169.8|111144.8|111165.7|111140.7|10
1740507230000|2025-02-25 18:13:50|111169.8|111144.8|111165.2|111140.2|111169.8|111144.8|111165.2|111140.2|4
1740507240000|2025-02-25 18:14:00|111166.9|111141.9|111168.6|111143.6|111168.6|111143.6|111166.9|111141.9|5
1740507250000|2025-02-25 18:14:10|111167.1|111142.1|111168.6|111143.6|111168.6|111143.6|111167.1|111142.1|2
1740507260000|2025-02-25 18:14:20|111170.8|111145.8|111175.6|111150.6|111181.8|111156.8|111170.8|111145.8|7
1740507270000|2025-02-25 18:14:30|111178.1|111153.1|111176.5|111151.5|111178.1|111153.1|111176.5|111151.5|7
1740507280000|2025-02-25 18:14:40|111178|111153|111177.4|111152.4|111178.8|111153.8|111176.5|111151.5|10
1740507290000|2025-02-25 18:14:50|111176.6|111151.6|111179.4|111154.4|111180.3|111155.3|111175.8|111150.8|16
1740507300000|2025-02-25 18:15:00|111180.3|111155.3|111180.6|111155.6|111181.9|111156.9|111177.9|111152.9|10
1740507310000|2025-02-25 18:15:10|111181.4|111156.4|111186.2|111161.2|111189.2|111164.2|111181.4|111156.4|20
1740507320000|2025-02-25 18:15:20|111187.4|111162.4|111190|111165|111190.9|111165.9|111186.8|111161.8|17
1740507330000|2025-02-25 18:15:30|111190.9|111165.9|111191.5|111166.5|111191.5|111166.5|111187.6|111162.6|14
1740507340000|2025-02-25 18:15:40|111192.9|111167.9|111181.9|111156.9|111192.9|111167.9|111180.9|111155.9|16
1740507350000|2025-02-25 18:15:50|111181|111156|111176.7|111151.7|111182.7|111157.7|111175.9|111150.9|12
1740507360000|2025-02-25 18:16:00|111177.7|111152.7|111172.2|111147.2|111177.7|111152.7|111172.2|111147.2|9
1740507370000|2025-02-25 18:16:10|111171.4|111146.4|111167.8|111142.8|111172.2|111147.2|111167.8|111142.8|10
1740507380000|2025-02-25 18:16:20|111169.8|111144.8|111167.5|111142.5|111171.7|111146.7|111167.5|111142.5|9
1740507390000|2025-02-25 18:16:30|111166.8|111141.8|111161.1|111136.1|111168.4|111143.4|111161.1|111136.1|22
1740507400000|2025-02-25 18:16:40|111160.8|111135.8|111165.1|111140.1|111165.1|111140.1|111160.8|111135.8|4
1740507410000|2025-02-25 18:16:50|111166.1|111141.1|111167.3|111142.3|111169.1|111144.1|111166.1|111141.1|11
1740507420000|2025-02-25 18:17:00|111168.6|111143.6|111165.4|111140.4|111168.9|111143.9|111165.3|111140.3|14
1740507430000|2025-02-25 18:17:10|111166.2|111141.2|111169.7|111144.7|111170.7|111145.7|111166.2|111141.2|7
1740507440000|2025-02-25 18:17:20|111168.9|111143.9|111169|111144|111172.9|111147.9|111168.9|111143.9|7
1740507450000|2025-02-25 18:17:30|111170.4|111145.4|111171.8|111146.8|111171.8|111146.8|111170.4|111145.4|2
1740507460000|2025-02-25 18:17:40|111172.7|111147.7|111166.3|111141.3|111172.7|111147.7|111163.9|111138.9|18
1740507470000|2025-02-25 18:17:50|111167.6|111142.6|111166.1|111141.1|111168.4|111143.4|111165.8|111140.8|14
1740507480000|2025-02-25 18:18:00|111164.7|111139.7|111165.3|111140.3|111165.9|111140.9|111163.8|111138.8|9
1740507490000|2025-02-25 18:18:10|111164.7|111139.7|111166.3|111141.3|111167.6|111142.6|111163.8|111138.8|16
1740507500000|2025-02-25 18:18:20|111166.7|111141.7|111171|111146|111172.8|111147.8|111165|111140|35
1740507510000|2025-02-25 18:18:30|111173|111148|111176.7|111151.7|111182.3|111157.3|111171.3|111146.3|33
1740507520000|2025-02-25 18:18:40|111180.5|111155.5|111176.2|111151.2|111183.6|111158.6|111173.6|111148.6|49
1740507530000|2025-02-25 18:18:50|111177.5|111152.5|111176|111151|111183.5|111158.5|111174.5|111149.5|29
1740507540000|2025-02-25 18:19:00|111175.3|111150.3|111173.8|111148.8|111180.7|111155.7|111169.8|111144.8|43
1740507550000|2025-02-25 18:19:10|111172.5|111147.5|111177.9|111152.9|111177.9|111152.9|111171|111146|14
1740507560000|2025-02-25 18:19:20|111178.9|111153.9|111183.1|111158.1|111186.7|111161.7|111175|111150|29
1740507570000|2025-02-25 18:19:30|111184.5|111159.5|111190.8|111165.8|111191.8|111166.8|111180.2|111155.2|36
1740507580000|2025-02-25 18:19:40|111190.3|111165.3|111187.3|111162.3|111190.3|111165.3|111186.8|111161.8|18
1740507590000|2025-02-25 18:19:50|111188.3|111163.3|111189|111164|111189.7|111164.7|111187.3|111162.3|14
1740507600000|2025-02-25 18:20:00|111188.3|111163.3|111189.3|111164.3|111190.1|111165.1|111186.1|111161.1|11
1740507610000|2025-02-25 18:20:10|111188.6|111163.6|111187.9|111162.9|111189.4|111164.4|111185.5|111160.5|14
1740507620000|2025-02-25 18:20:20|111189.1|111164.1|111187.4|111162.4|111189.1|111164.1|111186.7|111161.7|12
1740507630000|2025-02-25 18:20:30|111188.7|111163.7|111191.5|111166.5|111195.1|111170.1|111187.5|111162.5|27
1740507640000|2025-02-25 18:20:40|111190.6|111165.6|111193.8|111168.8|111194.8|111169.8|111188.7|111163.7|25
1740507650000|2025-02-25 18:20:50|111193|111168|111188.9|111163.9|111194.6|111169.6|111188.9|111163.9|10
1740507660000|2025-02-25 18:21:00|111187.7|111162.7|111188.2|111163.2|111190.5|111165.5|111186.7|111161.7|24
1740507670000|2025-02-25 18:21:10|111186.8|111161.8|111189.7|111164.7|111191|111166|111186.8|111161.8|17
1740507680000|2025-02-25 18:21:20|111188.8|111163.8|111188.6|111163.6|111189.7|111164.7|111188.6|111163.6|3
1740507690000|2025-02-25 18:21:30|111187.7|111162.7|111186.4|111161.4|111188.7|111163.7|111185.4|111160.4|17
1740507700000|2025-02-25 18:21:40|111185.2|111160.2|111188|111163|111189.7|111164.7|111185|111160|17
1740507710000|2025-02-25 18:21:50|111189.6|111164.6|111188.4|111163.4|111194.7|111169.7|111188.4|111163.4|15
1740507720000|2025-02-25 18:22:00|111189.6|111164.6|111190.9|111165.9|111193.4|111168.4|111189.6|111164.6|8
1740507730000|2025-02-25 18:22:10|111192|111167|111195.6|111170.6|111196.7|111171.7|111191.6|111166.6|15
1740507740000|2025-02-25 18:22:20|111195.8|111170.8|111191.4|111166.4|111195.8|111170.8|111190.4|111165.4|9
1740507750000|2025-02-25 18:22:30|111191.3|111166.3|111195.2|111170.2|111196.3|111171.3|111191.3|111166.3|13
1740507760000|2025-02-25 18:22:40|111195.4|111170.4|111195.6|111170.6|111195.7|111170.7|111194.3|111169.3|7
1740507770000|2025-02-25 18:22:50|111197.4|111172.4|111196|111171|111201.3|111176.3|111193.3|111168.3|13
1740507780000|2025-02-25 18:23:00|111196.8|111171.8|111196.5|111171.5|111200.6|111175.6|111195.1|111170.1|12
1740507790000|2025-02-25 18:23:10|111197.4|111172.4|111211.7|111186.7|111220.5|111195.5|111197.4|111172.4|59
1740507800000|2025-02-25 18:23:20|111211.1|111186.1|111208.3|111183.3|111213.2|111188.2|111207.1|111182.1|39
1740507810000|2025-02-25 18:23:30|111209.5|111184.5|111207.5|111182.5|111212.5|111187.5|111204.5|111179.5|47
1740507820000|2025-02-25 18:23:40|111208.6|111183.6|111212|111187|111214.1|111189.1|111204.3|111179.3|40
1740507830000|2025-02-25 18:23:50|111205.2|111180.2|111208.6|111183.6|111213.6|111188.6|111205.2|111180.2|21
1740507840000|2025-02-25 18:24:00|111207.4|111182.4|111204.5|111179.5|111213.5|111188.5|111203.4|111178.4|25
1740507850000|2025-02-25 18:24:10|111205.9|111180.9|111205.5|111180.5|111207.6|111182.6|111201.2|111176.2|18
1740507860000|2025-02-25 18:24:20|111204.7|111179.7|111201.7|111176.7|111204.7|111179.7|111198.2|111173.2|36
1740507870000|2025-02-25 18:24:30|111198.7|111173.7|111200.4|111175.4|111202.2|111177.2|111198.7|111173.7|25
1740507880000|2025-02-25 18:24:40|111199.7|111174.7|111195.1|111170.1|111202|111177|111195|111170|27
1740507890000|2025-02-25 18:24:50|111198|111173|111200|111175|111201.2|111176.2|111195.2|111170.2|30
1740507900000|2025-02-25 18:25:00|111201.3|111176.3|111210.8|111185.8|111214.5|111189.5|111200.4|111175.4|38
1740507910000|2025-02-25 18:25:10|111206.8|111181.8|111207.1|111182.1|111214.7|111189.7|111205.9|111180.9|20
1740507920000|2025-02-25 18:25:20|111207.2|111182.2|111206|111181|111213.1|111188.1|111201.9|111176.9|28
1740507930000|2025-02-25 18:25:30|111201.4|111176.4|111202.2|111177.2|111207.1|111182.1|111198.5|111173.5|38
1740507940000|2025-02-25 18:25:40|111202.4|111177.4|111203.5|111178.5|111205.5|111180.5|111198.8|111173.8|39
1740507950000|2025-02-25 18:25:50|111199.3|111174.3|111204.1|111179.1|111205.7|111180.7|111199.3|111174.3|31
1740507960000|2025-02-25 18:26:00|111203.3|111178.3|111201.4|111176.4|111204.8|111179.8|111199|111174|20
1740507970000|2025-02-25 18:26:10|111201.1|111176.1|111196|111171|111201.6|111176.6|111194.3|111169.3|24
1740507980000|2025-02-25 18:26:20|111194.8|111169.8|111201.6|111176.6|111203.4|111178.4|111193.5|111168.5|46
1740507990000|2025-02-25 18:26:30|111201.7|111176.7|111205.6|111180.6|111208.1|111183.1|111201.7|111176.7|36
1740508000000|2025-02-25 18:26:40|111207.5|111182.5|111207.2|111182.2|111208.7|111183.7|111204.6|111179.6|35
1740508010000|2025-02-25 18:26:50|111206.9|111181.9|111208.9|111183.9|111209.3|111184.3|111204.4|111179.4|17
1740508020000|2025-02-25 18:27:00|111206.2|111181.2|111207|111182|111220.8|111185.1|111202.3|111163|39
1740508030000|2025-02-25 18:27:10|111207.1|111182.1|111208.7|111183.7|111211.1|111186.1|111204.8|111179.8|32
1740508040000|2025-02-25 18:27:20|111209.7|111184.7|111205.9|111180.9|111210|111185|111201.7|111176.7|22
1740508050000|2025-02-25 18:27:30|111206.6|111181.6|111206.9|111181.9|111208.9|111183.9|111202.4|111177.4|40
1740508060000|2025-02-25 18:27:40|111207.3|111182.3|111208.8|111183.8|111214.2|111189.2|111203|111178|29
1740508070000|2025-02-25 18:27:50|111210.9|111185.9|111210|111185|111214|111189|111204.7|111179.7|67
1740508080000|2025-02-25 18:28:00|111211.2|111186.2|111212.3|111187.3|111215.3|111190.3|111206.9|111181.9|63
1740508090000|2025-02-25 18:28:10|111212.6|111187.6|111211.4|111186.4|111218.9|111193.9|111209.8|111184.8|71
1740508100000|2025-02-25 18:28:20|111212.8|111187.8|111216.6|111191.6|111219.7|111194.7|111209.1|111184.1|74
1740508110000|2025-02-25 18:28:30|111215.1|111190.1|111216.2|111191.2|111222|111197|111212.5|111187.5|66
1740508120000|2025-02-25 18:28:40|111219.4|111194.4|111221.7|111196.7|111227.7|111202.7|111219.2|111194.2|44
1740508130000|2025-02-25 18:28:50|111224.2|111199.2|111244.4|111194.4|111245.7|111206.5|111221.5|111184.6|42
1740508140000|2025-02-25 18:29:00|111228.5|111203.5|111232.9|111207.9|111248.2|111213.7|111226.7|111195.5|46
1740508150000|2025-02-25 18:29:10|111233.1|111208.1|111234.8|111209.8|111242.4|111217.4|111232.2|111207.2|51
1740508160000|2025-02-25 18:29:20|111239.1|111214.1|111239.9|111214.9|111242.9|111217.9|111234.8|111209.8|43
1740508170000|2025-02-25 18:29:30|111239.6|111214.6|111241.6|111216.6|111242.8|111217.8|111237.8|111212.8|29
1740508180000|2025-02-25 18:29:40|111239.1|111214.1|111239.7|111214.7|111242.3|111217.3|111236.2|111211.2|19
1740508190000|2025-02-25 18:29:50|111239|111214|111239.8|111214.8|111241.6|111216.6|111237.6|111212.6|14
1740508200000|2025-02-25 18:30:00|111239.1|111214.1|111234.9|111209.9|111245.2|111220.2|111231.9|111206.9|42
1740508210000|2025-02-25 18:30:10|111233.5|111208.5|111233.1|111208.1|111235.8|111210.8|111231.6|111206.6|31
1740508220000|2025-02-25 18:30:20|111234.6|111209.6|111233.5|111208.5|111235.5|111210.5|111230.5|111205.5|24
1740508230000|2025-02-25 18:30:30|111233.2|111208.2|111233.3|111208.3|111234.7|111209.7|111230|111205|36
1740508240000|2025-02-25 18:30:40|111236.4|111211.4|111238.2|111213.2|111241.5|111216.5|111230.1|111205.1|45
1740508250000|2025-02-25 18:30:50|111239.7|111214.7|111234|111209|111241.8|111216.8|111230.1|111205.1|56
1740508260000|2025-02-25 18:31:00|111234.3|111209.3|111232.7|111207.7|111254|111214.8|111232.6|111197.2|24
1740508270000|2025-02-25 18:31:10|111234.1|111209.1|111231.7|111206.7|111235|111210|111231.7|111206.7|26
1740508280000|2025-02-25 18:31:20|111232.1|111207.1|111230.9|111205.9|111238|111213|111230.3|111205.3|27
1740508290000|2025-02-25 18:31:30|111232.3|111207.3|111234.1|111209.1|111235.4|111210.4|111232.3|111207.3|26
1740508300000|2025-02-25 18:31:40|111234.6|111209.6|111247.4|111197.4|111263|111214.1|111234.3|111197.1|39
1740508310000|2025-02-25 18:31:50|111233.9|111208.9|111232.4|111207.4|111258.2|111211|111227.6|111196.9|43
1740508320000|2025-02-25 18:32:00|111230.5|111205.5|111230.5|111205.5|111245.2|111208.9|111227.8|111183|26
1740508330000|2025-02-25 18:32:10|111229.9|111204.9|111230.8|111205.8|111254|111209.6|111226.7|111182|56
1740508340000|2025-02-25 18:32:20|111232.5|111207.5|111232.5|111207.5|111247.4|111209.7|111229.2|111184.1|31
1740508350000|2025-02-25 18:32:30|111229.5|111204.5|111230.8|111205.8|111235|111210|111228.5|111203.5|35
1740508360000|2025-02-25 18:32:40|111233.6|111208.6|111231.2|111206.2|111233.8|111208.8|111226.9|111201.9|14
1740508370000|2025-02-25 18:32:50|111230.2|111205.2|111227.4|111202.4|111230.8|111205.8|111225.1|111200.1|35
1740508380000|2025-02-25 18:33:00|111227.5|111202.5|111226.5|111201.5|111233.9|111208.9|111224.9|111199.9|50
1740508390000|2025-02-25 18:33:10|111226.6|111201.6|111226.8|111201.8|111230.2|111205.2|111225.4|111200.4|45
1740508400000|2025-02-25 18:33:20|111227.7|111202.7|111235|111185|111236.3|111204.3|111223.1|111184.3|51
1740508410000|2025-02-25 18:33:30|111224.7|111199.7|111226.6|111201.6|111226.6|111201.6|111224.7|111199.7|3
1740508420000|2025-02-25 18:33:40|111227.9|111202.9|111231.6|111206.6|111235.9|111210.9|111227.9|111202.9|30
1740508430000|2025-02-25 18:33:50|111233.7|111208.7|111235.9|111210.9|111238.6|111213.6|111231.6|111206.6|19
1740508440000|2025-02-25 18:34:00|111236.6|111211.6|111229.4|111204.4|111238.6|111213.6|111226.9|111201.9|39
1740508450000|2025-02-25 18:34:10|111229|111204|111236.1|111186.1|111238.8|111205.8|111225.9|111177.7|35
1740508460000|2025-02-25 18:34:20|111227.4|111202.4|111226.8|111201.8|111229.3|111204.3|111224.1|111199.1|15
1740508470000|2025-02-25 18:34:30|111225.6|111200.6|111225.3|111200.3|111227.7|111202.7|111223.4|111198.4|43
1740508480000|2025-02-25 18:34:40|111225.5|111200.5|111225.9|111200.9|111229.4|111204.4|111222.2|111197.2|40
1740508490000|2025-02-25 18:34:50|111224.4|111199.4|111222.9|111197.9|111227.4|111202.4|111221.8|111196.8|43
1740508500000|2025-02-25 18:35:00|111224.1|111199.1|111227|111202|111229.9|111204.9|111222.1|111197.1|39
1740508510000|2025-02-25 18:35:10|111226.3|111201.3|111226.7|111201.7|111228.7|111203.7|111223|111198|39
1740508520000|2025-02-25 18:35:20|111225.5|111200.5|111224.8|111199.8|111235|111204.3|111220.7|111184.6|33
1740508530000|2025-02-25 18:35:30|111223.9|111198.9|111224.7|111199.7|111227|111202|111222|111197|17
1740508540000|2025-02-25 18:35:40|111224.2|111199.2|111224.2|111199.2|111226.9|111201.9|111223|111198|17
1740508550000|2025-02-25 18:35:50|111222.8|111197.8|111226.4|111201.4|111226.5|111201.5|111222.8|111197.8|10
1740508560000|2025-02-25 18:36:00|111228.4|111203.4|111225.9|111200.9|111235.1|111210.1|111224.7|111199.7|37
1740508570000|2025-02-25 18:36:10|111225.6|111200.6|111224.7|111199.7|111230.1|111205.1|111223.9|111198.9|32
1740508580000|2025-02-25 18:36:20|111225.1|111200.1|111223.8|111198.8|111228.2|111203.2|111222.3|111197.3|16
1740508590000|2025-02-25 18:36:30|111225.3|111200.3|111224.7|111199.7|111229.6|111204.6|111223.1|111198.1|44
1740508600000|2025-02-25 18:36:40|111226.1|111201.1|111225.6|111200.6|111227.3|111202.3|111222.7|111197.7|32
1740508610000|2025-02-25 18:36:50|111224.3|111199.3|111212.6|111187.6|111227|111202|111211.5|111186.5|30
1740508620000|2025-02-25 18:37:00|111214|111189|111207.8|111182.8|111216.6|111191.6|111207.8|111182.8|30
1740508630000|2025-02-25 18:37:10|111209.4|111184.4|111186.7|111161.7|111213.1|111188.1|111186.7|111161.7|53
1740508640000|2025-02-25 18:37:20|111188.8|111163.8|111180.4|111155.4|111190.3|111165.3|111177.9|111152.9|50
1740508650000|2025-02-25 18:37:30|111179.1|111154.1|111182.6|111157.6|111188.1|111163.1|111178|111153|53
1740508660000|2025-02-25 18:37:40|111180.9|111155.9|111184.1|111159.1|111188.2|111163.2|111180.3|111155.3|48
1740508670000|2025-02-25 18:37:50|111185.3|111160.3|111179.4|111154.4|111188|111163|111177.9|111152.9|38
1740508680000|2025-02-25 18:38:00|111180.7|111155.7|111177.5|111152.5|111183.4|111158.4|111175.6|111150.6|39
1740508690000|2025-02-25 18:38:10|111179|111154|111178.6|111153.6|111184|111159|111177.6|111152.6|25
1740508700000|2025-02-25 18:38:20|111179.8|111154.8|111177|111152|111183.6|111158.6|111172.7|111147.7|33
1740508710000|2025-02-25 18:38:30|111175.6|111150.6|111169.9|111144.9|111176.7|111151.7|111168|111143|22
1740508720000|2025-02-25 18:38:40|111168.2|111143.2|111168|111143|111172.7|111147.7|111167.5|111142.5|26
1740508730000|2025-02-25 18:38:50|111167.3|111142.3|111162.9|111137.9|111167.3|111142.3|111160.2|111135.2|21
1740508740000|2025-02-25 18:39:00|111161|111136|111154.2|111129.2|111170.2|111136|111147.5|111111.2|54
1740508750000|2025-02-25 18:39:10|111152.8|111127.8|111138.6|111113.6|111152.8|111127.8|111134.8|111109.8|32
1740508760000|2025-02-25 18:39:20|111137|111112|111129.1|111104.1|111138.6|111113.6|111128.4|111103.4|35
1740508770000|2025-02-25 18:39:30|111130.4|111105.4|111127|111102|111138.6|111113.6|111123.4|111098.4|50
1740508780000|2025-02-25 18:39:40|111127.5|111102.5|111123.2|111098.2|111127.5|111102.5|111120.1|111095.1|35
1740508790000|2025-02-25 18:39:50|111122.4|111097.4|111123.3|111098.3|111126|111101|111122.1|111097.1|22
1740508800000|2025-02-25 18:40:00|111120.7|111095.7|111130.2|111080.2|111135.2|111100.1|111114.4|111078.2|38
1740508810000|2025-02-25 18:40:10|111129.5|111079.5|111124.2|111099.2|111135.9|111100.8|111114|111076.2|40
1740508820000|2025-02-25 18:40:20|111126.1|111101.1|111122.2|111097.2|111130.7|111105.7|111120.4|111095.4|30
1740508830000|2025-02-25 18:40:30|111121.9|111096.9|111125.6|111100.6|111128.8|111103.8|111119.7|111094.7|26
1740508840000|2025-02-25 18:40:40|111125.1|111100.1|111112.3|111087.3|111125.1|111100.1|111112.2|111087.2|27
1740508850000|2025-02-25 18:40:50|111113.6|111088.6|111110.3|111085.3|111114|111089|111108.9|111083.9|18
1740508860000|2025-02-25 18:41:00|111110.5|111085.5|111115.1|111090.1|111116.1|111091.1|111109.3|111084.3|13
1740508870000|2025-02-25 18:41:10|111117.3|111092.3|111113.1|111088.1|111117.5|111092.5|111111|111086|26
1740508880000|2025-02-25 18:41:20|111113.6|111088.6|111106.7|111081.7|111113.6|111088.6|111102.5|111077.5|26
1740508890000|2025-02-25 18:41:30|111108.2|111083.2|111104.5|111079.5|111108.2|111083.2|111100.4|111075.4|31
1740508900000|2025-02-25 18:41:40|111104.9|111079.9|111103.5|111078.5|111106.6|111081.6|111101.3|111076.3|20
1740508910000|2025-02-25 18:41:50|111101.7|111076.7|111103.4|111078.4|111109.5|111084.5|111101.2|111076.2|23
1740508920000|2025-02-25 18:42:00|111103.3|111078.3|111102.2|111077.2|111104.8|111079.8|111099.1|111074.1|28
1740508930000|2025-02-25 18:42:10|111103.4|111078.4|111110.4|111085.4|111110.7|111085.7|111100.8|111075.8|30
1740508940000|2025-02-25 18:42:20|111110.3|111085.3|111103.9|111078.9|111110.3|111085.3|111101.5|111076.5|42
1740508950000|2025-02-25 18:42:30|111104.7|111079.7|111103|111078|111108.2|111083.2|111102.5|111077.5|16
1740508960000|2025-02-25 18:42:40|111100.7|111075.7|111101.1|111076.1|111104.2|111079.2|111098.5|111073.5|31
1740508970000|2025-02-25 18:42:50|111099.8|111074.8|111101.7|111076.7|111106|111081|111097.8|111072.8|59
1740508980000|2025-02-25 18:43:00|111100.8|111075.8|111094.4|111069.4|111102.4|111077.4|111094.4|111069.4|34
1740508990000|2025-02-25 18:43:10|111095.8|111070.8|111080.2|111055.2|111097|111072|111078|111053|29
1740509000000|2025-02-25 18:43:20|111079|111054|111074.5|111049.5|111080.4|111055.4|111068.6|111043.6|32
1740509010000|2025-02-25 18:43:30|111073.6|111048.6|111077.8|111052.8|111080|111055|111073|111048|21
1740509020000|2025-02-25 18:43:40|111075.7|111050.7|111074.6|111049.6|111077.3|111052.3|111072.2|111047.2|19
1740509030000|2025-02-25 18:43:50|111073.4|111048.4|111093.4|111068.4|111094|111069|111070.4|111045.4|36
1740509040000|2025-02-25 18:44:00|111092.4|111067.4|111096.8|111071.8|111099.4|111074.4|111091|111066|23
1740509050000|2025-02-25 18:44:10|111092.6|111067.6|111089.7|111064.7|111093.6|111068.6|111088.5|111063.5|21
1740509060000|2025-02-25 18:44:20|111089.6|111064.6|111100.5|111075.5|111105.8|111080.8|111089.6|111064.6|20
1740509070000|2025-02-25 18:44:30|111101.1|111076.1|111094.3|111069.3|111101.1|111076.1|111094.3|111069.3|15
1740509080000|2025-02-25 18:44:40|111093.1|111068.1|111098.3|111073.3|111098.3|111073.3|111090.2|111065.2|11
1740509090000|2025-02-25 18:44:50|111096.6|111071.6|111097.7|111072.7|111097.7|111072.7|111093.8|111068.8|16
1740509100000|2025-02-25 18:45:00|111098.6|111073.6|111108.9|111083.9|111110.8|111085.8|111098.6|111073.6|17
1740509110000|2025-02-25 18:45:10|111108.1|111083.1|111106.8|111081.8|111111.4|111086.4|111103.3|111078.3|15
1740509120000|2025-02-25 18:45:20|111107|111082|111102.6|111077.6|111107|111082|111100.3|111075.3|11
1740509130000|2025-02-25 18:45:30|111101.1|111076.1|111100|111075|111103.4|111078.4|111098.5|111073.5|13
1740509140000|2025-02-25 18:45:40|111098.6|111073.6|111100|111075|111100|111075|111097.8|111072.8|4
1740509150000|2025-02-25 18:45:50|111101.4|111076.4|111095|111070|111102.7|111077.7|111095|111070|18
1740509160000|2025-02-25 18:46:00|111096.9|111071.9|111098.6|111073.6|111104.6|111079.6|111096.4|111071.4|12
1740509170000|2025-02-25 18:46:10|111097.8|111072.8|111104.3|111079.3|111104.4|111079.4|111096.5|111071.5|14
1740509180000|2025-02-25 18:46:20|111103.1|111078.1|111105.2|111080.2|111106.4|111081.4|111099.3|111074.3|17
1740509190000|2025-02-25 18:46:30|111106.4|111081.4|111109.7|111084.7|111111.2|111086.2|111104.1|111079.1|19
1740509200000|2025-02-25 18:46:40|111110.5|111085.5|111109.7|111084.7|111110.9|111085.9|111109.6|111084.6|4
1740509210000|2025-02-25 18:46:50|111108.4|111083.4|111103.4|111078.4|111108.4|111083.4|111100.4|111075.4|15
1740509220000|2025-02-25 18:47:00|111102.7|111077.7|111101.6|111076.6|111107.1|111082.1|111101.3|111076.3|14
1740509230000|2025-02-25 18:47:10|111103.3|111078.3|111101.3|111076.3|111106.1|111081.1|111101.3|111076.3|18
1740509240000|2025-02-25 18:47:20|111100.1|111075.1|111092.9|111067.9|111100.1|111075.1|111092.9|111067.9|19
1740509250000|2025-02-25 18:47:30|111094.2|111069.2|111092.1|111067.1|111094.2|111069.2|111089.3|111064.3|13
1740509260000|2025-02-25 18:47:40|111091.4|111066.4|111094|111069|111096.8|111071.8|111089.4|111064.4|12
1740509270000|2025-02-25 18:47:50|111095.9|111070.9|111097|111072|111097|111072|111092.7|111067.7|7
1740509280000|2025-02-25 18:48:00|111098.9|111073.9|111106.3|111081.3|111107.6|111082.6|111098.9|111073.9|16
1740509290000|2025-02-25 18:48:10|111107.5|111082.5|111107.7|111082.7|111109|111084|111106.3|111081.3|13
1740509300000|2025-02-25 18:48:20|111108.8|111083.8|111106.8|111081.8|111111.5|111086.5|111106.3|111081.3|18
1740509310000|2025-02-25 18:48:30|111105.4|111080.4|111104.8|111079.8|111105.4|111080.4|111102.3|111077.3|13
1740509320000|2025-02-25 18:48:40|111105|111080|111105|111080|111106.9|111081.9|111103.5|111078.5|13
1740509330000|2025-02-25 18:48:50|111104.5|111079.5|111107.2|111082.2|111107.9|111082.9|111103.2|111078.2|9
1740509340000|2025-02-25 18:49:00|111108.6|111083.6|111105.7|111080.7|111111|111086|111105.7|111080.7|15
1740509350000|2025-02-25 18:49:10|111103.7|111078.7|111111.9|111086.9|111112.2|111087.2|111103.7|111078.7|9
1740509360000|2025-02-25 18:49:20|111113.2|111088.2|111121.9|111096.9|111124.4|111099.4|111113|111088|27
1740509370000|2025-02-25 18:49:30|111124.2|111099.2|111121.3|111096.3|111125.3|111100.3|111120|111095|16
1740509380000|2025-02-25 18:49:40|111122.7|111097.7|111122.8|111097.8|111123.6|111098.6|111119.9|111094.9|11
1740509390000|2025-02-25 18:49:50|111124.8|111099.8|111122.8|111097.8|111129.3|111104.3|111122|111097|15
1740509400000|2025-02-25 18:50:00|111125.5|111100.5|111124.9|111099.9|111125.9|111100.9|111119.5|111094.5|22
1740509410000|2025-02-25 18:50:10|111126.7|111101.7|111131.1|111106.1|111131.3|111106.3|111126.7|111101.7|11
1740509420000|2025-02-25 18:50:20|111131.8|111106.8|111130|111105|111131.8|111106.8|111127.8|111102.8|6
1740509430000|2025-02-25 18:50:30|111130.8|111105.8|111134.1|111109.1|111134.1|111109.1|111130|111105|6
1740509440000|2025-02-25 18:50:40|111132.6|111107.6|111127.5|111102.5|111133.9|111108.9|111126|111101|18
1740509450000|2025-02-25 18:50:50|111128.7|111103.7|111123|111098|111129.4|111104.4|111122.1|111097.1|19
1740509460000|2025-02-25 18:51:00|111123.5|111098.5|111125.9|111100.9|111128.9|111103.9|111122.8|111097.8|6
1740509470000|2025-02-25 18:51:10|111127|111102|111128.1|111103.1|111129.3|111104.3|111123.5|111098.5|15
1740509480000|2025-02-25 18:51:20|111129.6|111104.6|111129|111104|111129.6|111104.6|111128.8|111103.8|6
1740509490000|2025-02-25 18:51:30|111125.6|111100.6|111130.4|111105.4|111132.5|111107.5|111125.6|111100.6|8
1740509500000|2025-02-25 18:51:40|111129.9|111104.9|111131|111106|111132.5|111107.5|111128.4|111103.4|8
1740509510000|2025-02-25 18:51:50|111132.1|111107.1|111130|111105|111133.5|111108.5|111130|111105|9
1740509520000|2025-02-25 18:52:00|111129.4|111104.4|111121.7|111096.7|111129.4|111104.4|111119.6|111094.6|13
1740509530000|2025-02-25 18:52:10|111120.5|111095.5|111119.9|111094.9|111122.6|111097.6|111118|111093|17
1740509540000|2025-02-25 18:52:20|111120.5|111095.5|111117.6|111092.6|111122|111097|111117.1|111092.1|31
1740509550000|2025-02-25 18:52:30|111118.3|111093.3|111118.6|111093.6|111119.6|111094.6|111114.4|111089.4|23
1740509560000|2025-02-25 18:52:40|111118.8|111093.8|111117.9|111092.9|111119.5|111094.5|111116.1|111091.1|11
1740509570000|2025-02-25 18:52:50|111119.1|111094.1|111118.6|111093.6|111119.7|111094.7|111116.3|111091.3|9
1740509580000|2025-02-25 18:53:00|111118.8|111093.8|111111.8|111086.8|111119.9|111094.9|111111.7|111086.7|16
1740509590000|2025-02-25 18:53:10|111112.9|111087.9|111107.7|111082.7|111112.9|111087.9|111107.6|111082.6|15
1740509600000|2025-02-25 18:53:20|111109|111084|111115.9|111090.9|111117.7|111092.7|111109|111084|13
1740509610000|2025-02-25 18:53:30|111117.3|111092.3|111122.4|111097.4|111123.9|111098.9|111117.2|111092.2|20
1740509620000|2025-02-25 18:53:40|111121.1|111096.1|111124.4|111099.4|111124.4|111099.4|111121.1|111096.1|5
1740509630000|2025-02-25 18:53:50|111123.4|111098.4|111123.4|111098.4|111123.4|111098.4|111123.4|111098.4|1
1740509640000|2025-02-25 18:54:00|111124.8|111099.8|111124.1|111099.1|111128.9|111103.9|111124.1|111099.1|15
1740509650000|2025-02-25 18:54:10|111127.1|111102.1|111125.4|111100.4|111128.2|111103.2|111124.7|111099.7|11
1740509660000|2025-02-25 18:54:20|111128.9|111103.9|111130|111105|111132.5|111107.5|111126.1|111101.1|17
1740509670000|2025-02-25 18:54:30|111131|111106|111128.1|111103.1|111131.6|111106.6|111128.1|111103.1|13
1740509680000|2025-02-25 18:54:40|111122.9|111097.9|111131.7|111106.7|111134.8|111109.8|111122.8|111097.8|31
1740509690000|2025-02-25 18:54:50|111130.7|111105.7|111133.6|111108.6|111133.7|111108.7|111130.5|111105.5|17
1740509700000|2025-02-25 18:55:00|111129.8|111104.8|111136.7|111111.7|111137.1|111112.1|111129.8|111104.8|21
1740509710000|2025-02-25 18:55:10|111137|111112|111138.9|111113.9|111141.9|111116.9|111137|111112|14
1740509720000|2025-02-25 18:55:20|111137.8|111112.8|111141.8|111116.8|111142.9|111117.9|111137.3|111112.3|6
1740509730000|2025-02-25 18:55:30|111143.8|111118.8|111144.4|111119.4|111145.9|111120.9|111142|111117|20
1740509740000|2025-02-25 18:55:40|111143.4|111118.4|111143.8|111118.8|111143.8|111118.8|111140.3|111115.3|7
1740509750000|2025-02-25 18:55:50|111144.5|111119.5|111146.8|111121.8|111150.2|111125.2|111143.5|111118.5|15
1740509760000|2025-02-25 18:56:00|111147.8|111122.8|111147.7|111122.7|111151|111126|111146.5|111121.5|20
1740509770000|2025-02-25 18:56:10|111149|111124|111148.3|111123.3|111150.2|111125.2|111148.1|111123.1|9
1740509780000|2025-02-25 18:56:20|111150.3|111125.3|111151.2|111126.2|111157.9|111132.9|111150|111125|23
1740509790000|2025-02-25 18:56:30|111153.5|111128.5|111154.3|111129.3|111154.3|111129.3|111151.3|111126.3|8
1740509800000|2025-02-25 18:56:40|111155.2|111130.2|111154|111129|111156.3|111131.3|111152.4|111127.4|19
1740509810000|2025-02-25 18:56:50|111154.9|111129.9|111154.5|111129.5|111157.4|111132.4|111153.3|111128.3|10
1740509820000|2025-02-25 18:57:00|111153.6|111128.6|111154.1|111129.1|111155|111130|111151.9|111126.9|25
1740509830000|2025-02-25 18:57:10|111151.9|111126.9|111157.9|111132.9|111157.9|111132.9|111151.9|111126.9|18
1740509840000|2025-02-25 18:57:20|111159.1|111134.1|111161.8|111136.8|111164.7|111139.7|111159.1|111134.1|18
1740509850000|2025-02-25 18:57:30|111162.6|111137.6|111172.7|111147.7|111176.3|111151.3|111161.8|111136.8|24
1740509860000|2025-02-25 18:57:40|111173.6|111148.6|111171.5|111146.5|111174.4|111149.4|111166.9|111141.9|31
1740509870000|2025-02-25 18:57:50|111170.5|111145.5|111167.8|111142.8|111172|111147|111161.7|111136.7|22
1740509880000|2025-02-25 18:58:00|111166.2|111141.2|111174|111149|111177.8|111152.8|111166.1|111141.1|44
1740509890000|2025-02-25 18:58:10|111172.8|111147.8|111174.5|111149.5|111176.2|111151.2|111167.9|111142.9|36
1740509900000|2025-02-25 18:58:20|111172.7|111147.7|111173.9|111148.9|111176.6|111151.6|111171.7|111146.7|34
1740509910000|2025-02-25 18:58:30|111172.6|111147.6|111176.6|111151.6|111180|111155|111171.8|111146.8|39
1740509920000|2025-02-25 18:58:40|111177.2|111152.2|111177.9|111152.9|111181.8|111156.8|111170.1|111145.1|49
1740509930000|2025-02-25 18:58:50|111177.1|111152.1|111179.5|111154.5|111182.9|111157.9|111174.8|111149.8|35
1740509940000|2025-02-25 18:59:00|111180.8|111155.8|111179.4|111154.4|111182|111157|111171.5|111146.5|41
1740509950000|2025-02-25 18:59:10|111179|111154|111184.1|111159.1|111184.1|111159.1|111178.1|111153.1|24
1740509960000|2025-02-25 18:59:20|111185.2|111160.2|111188.3|111163.3|111189.8|111164.8|111181.5|111156.5|60
1740509970000|2025-02-25 18:59:30|111185.4|111160.4|111187.2|111162.2|111194.4|111169.4|111183.7|111158.7|59
1740509980000|2025-02-25 18:59:40|111188.6|111163.6|111181.1|111156.1|111189.7|111164.7|111177.9|111152.9|33
1740509990000|2025-02-25 18:59:50|111182.5|111157.5|111182|111157|111186.2|111161.2|111180.9|111155.9|33
1740510000000|2025-02-25 19:00:00|111180.6|111155.6|111183.6|111158.6|111186|111161|111180|111155|23
1740510010000|2025-02-25 19:00:10|111182.4|111157.4|111180|111155|111183.6|111158.6|111180|111155|14
1740510020000|2025-02-25 19:00:20|111178.9|111153.9|111181.9|111156.9|111182.5|111157.5|111177.7|111152.7|11
1740510030000|2025-02-25 19:00:30|111180.7|111155.7|111165.2|111140.2|111181.6|111156.6|111160.7|111135.7|26
1740510040000|2025-02-25 19:00:40|111164.2|111139.2|111145.1|111120.1|111164.2|111139.2|111144.5|111119.5|24
1740510050000|2025-02-25 19:00:50|111146.3|111121.3|111152.9|111127.9|111152.9|111127.9|111145|111120|22
1740510060000|2025-02-25 19:01:00|111152.1|111127.1|111151|111126|111155.2|111130.2|111149.1|111124.1|14
1740510070000|2025-02-25 19:01:10|111149.8|111124.8|111151.2|111126.2|111155.2|111130.2|111143.8|111118.8|15
1740510080000|2025-02-25 19:01:20|111148.4|111123.4|111157.9|111132.9|111162|111137|111148|111123|19
1740510090000|2025-02-25 19:01:30|111159.3|111134.3|111157|111132|111159.3|111134.3|111155.6|111130.6|7
1740510100000|2025-02-25 19:01:40|111158.9|111133.9|111158|111133|111160.8|111135.8|111155.7|111130.7|17
1740510110000|2025-02-25 19:01:50|111158.4|111133.4|111156.7|111131.7|111160.9|111135.9|111155.9|111130.9|11
1740510120000|2025-02-25 19:02:00|111156.4|111131.4|111155.8|111130.8|111162.3|111137.3|111155.1|111130.1|26
1740510130000|2025-02-25 19:02:10|111155.5|111130.5|111158.1|111133.1|111164.1|111139.1|111152.8|111127.8|30
1740510140000|2025-02-25 19:02:20|111159.8|111134.8|111161|111136|111161.3|111136.3|111158.1|111133.1|18
1740510150000|2025-02-25 19:02:30|111161.2|111136.2|111154.8|111129.8|111161.8|111136.8|111154.8|111129.8|12
1740510160000|2025-02-25 19:02:40|111156.3|111131.3|111147.8|111122.8|111156.5|111131.5|111147.1|111122.1|20
1740510170000|2025-02-25 19:02:50|111147.7|111122.7|111151.4|111126.4|111151.4|111126.4|111146.5|111121.5|8
1740510180000|2025-02-25 19:03:00|111149.9|111124.9|111144.7|111119.7|111150.8|111125.8|111144.5|111119.5|11
1740510190000|2025-02-25 19:03:10|111145.5|111120.5|111150.8|111125.8|111150.8|111125.8|111144.8|111119.8|10
1740510200000|2025-02-25 19:03:20|111152|111127|111155.4|111130.4|111157.9|111132.9|111152|111127|13
1740510210000|2025-02-25 19:03:30|111153.9|111128.9|111142.4|111117.4|111153.9|111128.9|111141.8|111116.8|13
1740510220000|2025-02-25 19:03:40|111144|111119|111139.7|111114.7|111147.2|111122.2|111136.1|111111.1|19
1740510230000|2025-02-25 19:03:50|111138.3|111113.3|111137.2|111112.2|111141.3|111116.3|111134.8|111109.8|11
1740510240000|2025-02-25 19:04:00|111139|111114|111156.5|111131.5|111156.7|111131.7|111135.3|111110.3|25
1740510250000|2025-02-25 19:04:10|111152.6|111127.6|111155|111130|111157.2|111132.2|111152|111127|10
1740510260000|2025-02-25 19:04:20|111153.7|111128.7|111148.1|111123.1|111153.7|111128.7|111141.6|111116.6|17
1740510270000|2025-02-25 19:04:30|111146.3|111121.3|111156.4|111131.4|111159|111134|111146.3|111121.3|21
1740510280000|2025-02-25 19:04:40|111156.7|111131.7|111154.2|111129.2|111157.9|111132.9|111151.8|111126.8|22
1740510290000|2025-02-25 19:04:50|111154.6|111129.6|111154.1|111129.1|111158.2|111133.2|111148.4|111123.4|31
1740510300000|2025-02-25 19:05:00|111151.9|111126.9|111153|111128|111154.4|111129.4|111149.1|111124.1|22
1740510310000|2025-02-25 19:05:10|111154.7|111129.7|111151.7|111126.7|111154.7|111129.7|111150.7|111125.7|12
1740510320000|2025-02-25 19:05:20|111153.1|111128.1|111157.4|111132.4|111163.2|111138.2|111153.1|111128.1|21
1740510330000|2025-02-25 19:05:30|111159.6|111134.6|111155|111130|111159.6|111134.6|111154.1|111129.1|14
1740510340000|2025-02-25 19:05:40|111157.1|111132.1|111159.3|111134.3|111161.7|111136.7|111157.1|111132.1|13
1740510350000|2025-02-25 19:05:50|111160.8|111135.8|111170|111145|111170|111145|111158.5|111133.5|28
1740510360000|2025-02-25 19:06:00|111169.2|111144.2|111165.3|111140.3|111170.3|111145.3|111161.8|111136.8|28
1740510370000|2025-02-25 19:06:10|111163.8|111138.8|111166.8|111141.8|111168.8|111143.8|111163.8|111138.8|14
1740510380000|2025-02-25 19:06:20|111167.3|111142.3|111190.2|111165.2|111191.9|111166.9|111167.3|111142.3|26
1740510390000|2025-02-25 19:06:30|111188|111163|111184.1|111159.1|111188.2|111163.2|111179.8|111154.8|16
1740510400000|2025-02-25 19:06:40|111186.5|111161.5|111181.1|111156.1|111186.6|111161.6|111179.9|111154.9|20
1740510410000|2025-02-25 19:06:50|111184.3|111159.3|111180.3|111155.3|111186.1|111161.1|111180|111155|22
1740510420000|2025-02-25 19:07:00|111184.4|111159.4|111188.7|111163.7|111193.5|111168.5|111184.1|111159.1|24
1740510430000|2025-02-25 19:07:10|111190.2|111165.2|111190.6|111165.6|111192.4|111167.4|111182.2|111157.2|29
1740510440000|2025-02-25 19:07:20|111189.1|111164.1|111187.3|111162.3|111191.5|111166.5|111186.5|111161.5|17
1740510450000|2025-02-25 19:07:30|111190.9|111165.9|111181.8|111156.8|111190.9|111165.9|111177.8|111152.8|34
1740510460000|2025-02-25 19:07:40|111182.1|111157.1|111180|111155|111182.1|111157.1|111177.1|111152.1|19
1740510470000|2025-02-25 19:07:50|111178.6|111153.6|111182.8|111157.8|111182.8|111157.8|111177.8|111152.8|16
1740510480000|2025-02-25 19:08:00|111183|111158|111185.8|111160.8|111187.1|111162.1|111176|111151|19
1740510490000|2025-02-25 19:08:10|111184.6|111159.6|111184.7|111159.7|111186.3|111161.3|111183.5|111158.5|9
1740510500000|2025-02-25 19:08:20|111185.9|111160.9|111177.9|111152.9|111185.9|111160.9|111176.8|111151.8|10
1740510510000|2025-02-25 19:08:30|111178.1|111153.1|111187.2|111162.2|111190.2|111165.2|111178.1|111153.1|13
1740510520000|2025-02-25 19:08:40|111189.2|111164.2|111190.7|111165.7|111190.9|111165.9|111187.2|111162.2|9
1740510530000|2025-02-25 19:08:50|111188.7|111163.7|111194.5|111169.5|111194.5|111169.5|111188.7|111163.7|9
1740510540000|2025-02-25 19:09:00|111193.5|111168.5|111190.3|111165.3|111194.6|111169.6|111190.3|111165.3|7
1740510550000|2025-02-25 19:09:10|111191.9|111166.9|111194.1|111169.1|111194.1|111169.1|111191.9|111166.9|5
1740510560000|2025-02-25 19:09:20|111197.7|111172.7|111196.7|111171.7|111204.4|111179.4|111194.6|111169.6|15
1740510570000|2025-02-25 19:09:30|111197.9|111172.9|111198.1|111173.1|111199.1|111174.1|111194.6|111169.6|19
1740510580000|2025-02-25 19:09:40|111196.9|111171.9|111199.1|111174.1|111202.6|111177.6|111196.9|111171.9|13
1740510590000|2025-02-25 19:09:50|111200.4|111175.4|111202.4|111177.4|111203.6|111178.6|111198.8|111173.8|14
